date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-11-15 09:55:00,23.0,39.95,21.03,23.41,2673200.0,20.4218,35.4718,18.6726,20.7858,2673200.0
2007-11-15 10:00:00,23.31,23.59,22.25,23.35,1198600.0,20.697,20.9457,19.7559,20.7326,1198600.0
2007-11-15 10:05:00,23.34,24.93,23.3,24.26,883600.0,20.7237,22.1355,20.6882,21.5406,883600.0
2007-11-15 10:10:00,24.4,24.73,23.77,24.5,436500.0,21.6649,21.9579,21.1055,21.7537,436500.0
2007-11-15 10:15:00,24.41,25.18,24.25,24.77,414300.0,21.6737,22.3574,21.5317,21.9934,414300.0
2007-11-15 10:20:00,24.84,25.0,24.61,24.84,250400.0,22.0555,22.1976,21.8513,22.0555,250400.0
2007-11-15 10:25:00,24.85,24.88,24.11,24.38,508500.0,22.0644,22.0911,21.4074,21.6471,508500.0
2007-11-15 10:30:00,24.37,24.75,24.2,24.58,116400.0,21.6382,21.9756,21.4873,21.8247,116400.0
2007-11-15 10:35:00,24.55,25.75,24.55,25.64,293300.0,21.798,22.8635,21.798,22.7659,293300.0
2007-11-15 10:40:00,25.64,25.75,24.9,25.4,187800.0,22.7659,22.8635,22.1088,22.5528,187800.0
2007-11-15 10:45:00,25.44,25.44,24.85,25.13,127900.0,22.5883,22.5883,22.0644,22.313,127900.0
2007-11-15 10:50:00,25.15,25.3,24.9,24.94,127500.0,22.3308,22.464,22.1088,22.1443,127500.0
2007-11-15 10:55:00,24.94,25.5,24.59,25.38,179400.0,22.1443,22.6416,21.8336,22.535,179400.0
2007-11-15 11:00:00,25.39,25.5,25.11,25.3,59400.0,22.5439,22.6416,22.2953,22.464,59400.0
2007-11-15 11:05:00,25.25,25.4,25.0,25.11,39800.0,22.4196,22.5528,22.1976,22.2953,39800.0
2007-11-15 11:10:00,25.26,25.26,24.45,24.9,261900.0,22.4285,22.4285,21.7093,22.1088,261900.0
2007-11-15 11:15:00,24.98,25.0,24.85,24.9,56400.0,22.1798,22.1976,22.0644,22.1088,56400.0
2007-11-15 11:20:00,24.9,25.15,24.88,24.92,25400.0,22.1088,22.3308,22.0911,22.1266,25400.0
2007-11-15 11:25:00,24.95,25.75,24.95,25.75,75900.0,22.1532,22.8635,22.1532,22.8635,75900.0
2007-11-15 11:30:00,25.75,25.85,25.16,25.26,49300.0,22.8635,22.9523,22.3397,22.4285,49300.0
2007-11-15 11:35:00,25.35,26.0,25.31,25.6,137900.0,22.5084,23.0855,22.4729,22.7303,137900.0
2007-11-15 11:40:00,25.55,26.13,25.34,25.99,115500.0,22.686,23.2009,22.4995,23.0766,115500.0
2007-11-15 11:45:00,26.0,26.34,25.6,25.62,104900.0,23.0855,23.3874,22.7303,22.7481,104900.0
2007-11-15 11:50:00,25.61,25.68,25.2,25.4,139400.0,22.7392,22.8014,22.3752,22.5528,139400.0
2007-11-15 11:55:00,25.26,25.47,25.2,25.31,65400.0,22.4285,22.6149,22.3752,22.4729,65400.0
2007-11-15 12:00:00,25.32,25.68,25.15,25.33,100000.0,22.4817,22.8014,22.3308,22.4906,100000.0
2007-11-15 12:05:00,25.32,26.45,25.3,26.4,164800.0,22.4817,23.4851,22.464,23.4407,164800.0
2007-11-15 12:10:00,26.4,26.45,26.0,26.24,38600.0,23.4407,23.4851,23.0855,23.2986,38600.0
2007-11-15 12:15:00,26.37,26.4,26.05,26.28,51600.0,23.414,23.4407,23.1299,23.3341,51600.0
2007-11-15 12:20:00,26.25,26.71,26.22,26.31,90000.0,23.3075,23.7159,23.2808,23.3608,90000.0
2007-11-15 12:25:00,26.33,26.48,26.0,26.2,62700.0,23.3785,23.5117,23.0855,23.2631,62700.0
2007-11-15 12:30:00,26.29,26.79,26.0,26.26,95500.0,23.343,23.787,23.0855,23.3164,95500.0
2007-11-15 12:35:00,26.27,27.2,26.0,26.83,124600.0,23.3252,24.151,23.0855,23.8225,124600.0
2007-11-15 12:40:00,26.8,26.94,26.42,26.42,35100.0,23.7958,23.9201,23.4584,23.4584,35100.0
2007-11-15 12:45:00,26.42,26.59,26.16,26.46,84700.0,23.4584,23.6094,23.2276,23.4939,84700.0
2007-11-15 12:50:00,26.46,26.75,26.4,26.62,39100.0,23.4939,23.7514,23.4407,23.636,39100.0
2007-11-15 12:55:00,26.63,26.68,25.75,25.87,54500.0,23.6449,23.6893,22.8635,22.9701,54500.0
2007-11-15 13:00:00,26.1,26.35,26.01,26.28,29400.0,23.1743,23.3963,23.0944,23.3341,29400.0
2007-11-15 13:05:00,26.3,26.7,26.3,26.33,22900.0,23.3519,23.707,23.3519,23.3785,22900.0
2007-11-15 13:10:00,26.34,26.55,26.24,26.31,22700.0,23.3874,23.5739,23.2986,23.3608,22700.0
2007-11-15 13:15:00,26.5,27.13,26.4,27.0,65800.0,23.5295,24.0888,23.4407,23.9734,65800.0
2007-11-15 13:20:00,26.96,28.0,26.9,27.98,82200.0,23.9379,24.8613,23.8846,24.8436,82200.0
2007-11-15 13:25:00,27.9,27.95,27.15,27.38,93100.0,24.7725,24.8169,24.1066,24.3108,93100.0
2007-11-15 13:30:00,27.42,27.85,27.33,27.5,64700.0,24.3463,24.7281,24.2664,24.4174,64700.0
2007-11-15 13:35:00,27.51,27.93,27.15,27.54,150100.0,24.4262,24.7992,24.1066,24.4529,150100.0
2007-11-15 13:40:00,27.53,28.45,27.45,27.7,106100.0,24.444,25.2609,24.373,24.5949,106100.0
2007-11-15 13:45:00,27.72,27.94,27.4,27.7,137400.0,24.6127,24.808,24.3286,24.5949,137400.0
2007-11-15 13:50:00,27.7,27.99,27.56,27.61,38300.0,24.5949,24.8524,24.4706,24.515,38300.0
2007-11-15 13:55:00,27.6,27.6,27.31,27.45,54200.0,24.5062,24.5062,24.2487,24.373,54200.0
2007-11-15 14:00:00,27.36,27.88,27.34,27.61,47800.0,24.2931,24.7548,24.2753,24.515,47800.0
2007-11-15 14:05:00,27.65,27.74,27.27,27.31,55700.0,24.5505,24.6305,24.2131,24.2487,55700.0
2007-11-15 14:10:00,27.55,27.7,27.16,27.41,54700.0,24.4618,24.5949,24.1155,24.3375,54700.0
2007-11-15 14:15:00,27.42,28.34,27.4,28.16,64800.0,24.3463,25.1632,24.3286,25.0034,64800.0
2007-11-15 14:20:00,28.15,28.21,27.32,27.32,58000.0,24.9945,25.0478,24.2575,24.2575,58000.0
2007-11-15 14:25:00,27.4,27.7,27.13,27.46,57100.0,24.3286,24.5949,24.0888,24.3818,57100.0
2007-11-15 14:30:00,27.43,27.76,27.2,27.75,47700.0,24.3552,24.6482,24.151,24.6393,47700.0
2007-11-15 14:35:00,27.78,27.9,27.36,27.36,54000.0,24.666,24.7725,24.2931,24.2931,54000.0
2007-11-15 14:40:00,27.37,27.8,27.35,27.6,70300.0,24.3019,24.6837,24.2842,24.5062,70300.0
2007-11-15 14:45:00,27.71,27.85,27.05,27.25,173400.0,24.6038,24.7281,24.0178,24.1954,173400.0
2007-11-15 14:50:00,27.23,27.25,26.25,26.56,122300.0,24.1776,24.1954,23.3075,23.5827,122300.0
2007-11-15 14:55:00,26.5,27.05,26.4,26.45,48500.0,23.5295,24.0178,23.4407,23.4851,48500.0
2007-11-15 15:00:00,26.45,26.59,25.9,26.09,98700.0,23.4851,23.6094,22.9967,23.1654,98700.0
2007-11-15 15:05:00,26.09,26.42,25.9,26.31,38400.0,23.1654,23.4584,22.9967,23.3608,38400.0
2007-11-15 15:10:00,26.32,26.8,26.25,26.58,29300.0,23.3696,23.7958,23.3075,23.6005,29300.0
2007-11-15 15:15:00,26.58,27.06,26.58,26.95,47800.0,23.6005,24.0267,23.6005,23.929,47800.0
2007-11-15 15:20:00,26.9,26.99,26.6,26.66,27300.0,23.8846,23.9645,23.6183,23.6715,27300.0
2007-11-15 15:25:00,26.79,27.22,26.6,26.75,43900.0,23.787,24.1688,23.6183,23.7514,43900.0
2007-11-15 15:30:00,26.75,26.75,26.16,26.5,23500.0,23.7514,23.7514,23.2276,23.5295,23500.0
2007-11-15 15:35:00,26.32,26.69,26.32,26.66,10500.0,23.3696,23.6982,23.3696,23.6715,10500.0
2007-11-15 15:40:00,26.42,26.5,26.07,26.3,18500.0,23.4584,23.5295,23.1477,23.3519,18500.0
2007-11-15 15:45:00,26.3,26.49,26.0,26.3,56200.0,23.3519,23.5206,23.0855,23.3519,56200.0
2007-11-15 15:50:00,26.25,26.3,25.95,25.95,29300.0,23.3075,23.3519,23.0411,23.0411,29300.0
2007-11-15 15:55:00,25.94,26.4,25.75,26.23,90100.0,23.0322,23.4407,22.8635,23.2897,90100.0
2007-11-16 09:30:00,25.3,25.98,25.05,25.1,92200.0,22.464,23.0677,22.242,22.2864,92200.0
2007-11-16 09:35:00,25.28,25.5,25.02,25.45,88600.0,22.4462,22.6416,22.2154,22.5972,88600.0
2007-11-16 09:40:00,25.27,25.43,25.22,25.27,20800.0,22.4373,22.5794,22.3929,22.4373,20800.0
2007-11-16 09:45:00,25.25,25.26,25.05,25.05,23100.0,22.4196,22.4285,22.242,22.242,23100.0
2007-11-16 09:50:00,25.05,25.2,25.04,25.07,17900.0,22.242,22.3752,22.2331,22.2598,17900.0
2007-11-16 09:55:00,25.07,25.15,24.8,24.8,36500.0,22.2598,22.3308,22.02,22.02,36500.0
2007-11-16 10:00:00,24.8,24.8,23.5,24.13,121400.0,22.02,22.02,20.8657,21.4251,121400.0
2007-11-16 10:05:00,24.3,24.7,24.25,24.5,31400.0,21.5761,21.9312,21.5317,21.7537,31400.0
2007-11-16 10:10:00,24.57,24.65,24.5,24.55,24500.0,21.8158,21.8868,21.7537,21.798,24500.0
2007-11-16 10:15:00,24.56,24.9,24.55,24.8,30800.0,21.8069,22.1088,21.798,22.02,30800.0
2007-11-16 10:20:00,24.71,25.15,24.71,25.0,78200.0,21.9401,22.3308,21.9401,22.1976,78200.0
2007-11-16 10:25:00,24.94,24.99,24.59,24.59,11800.0,22.1443,22.1887,21.8336,21.8336,11800.0
2007-11-16 10:30:00,24.54,24.7,24.25,24.4,18100.0,21.7892,21.9312,21.5317,21.6649,18100.0
2007-11-16 10:35:00,24.3,24.5,24.25,24.34,28000.0,21.5761,21.7537,21.5317,21.6116,28000.0
2007-11-16 10:40:00,24.19,25.0,24.13,24.75,30800.0,21.4784,22.1976,21.4251,21.9756,30800.0
2007-11-16 10:45:00,24.75,24.76,24.75,24.76,900.0,21.9756,21.9845,21.9756,21.9845,900.0
2007-11-16 10:50:00,24.76,24.9,24.75,24.79,2100.0,21.9845,22.1088,21.9756,22.0111,2100.0
2007-11-16 10:55:00,24.75,24.76,24.75,24.75,3500.0,21.9756,21.9845,21.9756,21.9756,3500.0
2007-11-16 11:00:00,24.77,24.9,24.77,24.86,7200.0,21.9934,22.1088,21.9934,22.0733,7200.0
2007-11-16 11:05:00,24.87,25.7,24.75,24.89,34200.0,22.0822,22.8191,21.9756,22.0999,34200.0
2007-11-16 11:10:00,24.9,25.06,24.8,25.06,29300.0,22.1088,22.2509,22.02,22.2509,29300.0
2007-11-16 11:15:00,25.0,25.19,25.0,25.1,6300.0,22.1976,22.3663,22.1976,22.2864,6300.0
2007-11-16 11:20:00,25.1,25.35,25.1,25.24,29700.0,22.2864,22.5084,22.2864,22.4107,29700.0
2007-11-16 11:25:00,25.23,25.31,25.16,25.28,9200.0,22.4018,22.4729,22.3397,22.4462,9200.0
2007-11-16 11:30:00,25.28,25.75,25.19,25.72,24400.0,22.4462,22.8635,22.3663,22.8369,24400.0
2007-11-16 11:35:00,25.72,25.75,25.42,25.65,9000.0,22.8369,22.8635,22.5705,22.7747,9000.0
2007-11-16 11:40:00,25.65,25.7,25.25,25.26,19400.0,22.7747,22.8191,22.4196,22.4285,19400.0
2007-11-16 11:45:00,25.26,25.36,25.0,25.3,34100.0,22.4285,22.5172,22.1976,22.464,34100.0
2007-11-16 11:50:00,25.35,25.4,25.13,25.18,16100.0,22.5084,22.5528,22.313,22.3574,16100.0
2007-11-16 11:55:00,25.25,25.25,25.13,25.14,6400.0,22.4196,22.4196,22.313,22.3219,6400.0
2007-11-16 12:00:00,25.15,25.2,24.51,25.1,49400.0,22.3308,22.3752,21.7625,22.2864,49400.0
2007-11-16 12:05:00,25.09,25.25,24.98,25.25,24300.0,22.2775,22.4196,22.1798,22.4196,24300.0
2007-11-16 12:10:00,25.12,25.25,25.12,25.2,6100.0,22.3042,22.4196,22.3042,22.3752,6100.0
2007-11-16 12:15:00,25.25,25.25,24.99,25.0,6500.0,22.4196,22.4196,22.1887,22.1976,6500.0
2007-11-16 12:20:00,25.0,25.01,24.98,24.99,10200.0,22.1976,22.2065,22.1798,22.1887,10200.0
2007-11-16 12:25:00,25.01,25.05,24.96,25.0,6200.0,22.2065,22.242,22.1621,22.1976,6200.0
2007-11-16 12:30:00,25.0,25.12,25.0,25.1,6900.0,22.1976,22.3042,22.1976,22.2864,6900.0
2007-11-16 12:35:00,25.24,25.5,25.2,25.37,10700.0,22.4107,22.6416,22.3752,22.5261,10700.0
2007-11-16 12:40:00,25.45,25.45,25.25,25.26,2000.0,22.5972,22.5972,22.4196,22.4285,2000.0
2007-11-16 12:45:00,25.3,25.3,25.25,25.25,700.0,22.464,22.464,22.4196,22.4196,700.0
2007-11-16 12:50:00,25.23,25.23,25.23,25.23,200.0,22.4018,22.4018,22.4018,22.4018,200.0
2007-11-16 12:55:00,25.26,25.26,25.25,25.25,2000.0,22.4285,22.4285,22.4196,22.4196,2000.0
2007-11-16 13:00:00,25.25,25.39,25.2,25.35,2000.0,22.4196,22.5439,22.3752,22.5084,2000.0
2007-11-16 13:05:00,25.36,25.39,25.35,25.35,1700.0,22.5172,22.5439,22.5084,22.5084,1700.0
2007-11-16 13:10:00,25.35,25.4,25.15,25.38,4900.0,22.5084,22.5528,22.3308,22.535,4900.0
2007-11-16 13:15:00,25.38,25.38,25.38,25.38,0.0,22.535,22.535,22.535,22.535,0.0
2007-11-16 13:20:00,25.35,25.35,25.22,25.22,200.0,22.5084,22.5084,22.3929,22.3929,200.0
2007-11-16 13:25:00,25.4,25.4,25.18,25.18,6200.0,22.5528,22.5528,22.3574,22.3574,6200.0
2007-11-16 13:30:00,25.18,25.18,25.18,25.18,0.0,22.3574,22.3574,22.3574,22.3574,0.0
2007-11-16 13:35:00,25.16,25.16,25.15,25.15,400.0,22.3397,22.3397,22.3308,22.3308,400.0
2007-11-16 13:40:00,25.15,25.15,25.0,25.0,7400.0,22.3308,22.3308,22.1976,22.1976,7400.0
2007-11-16 13:45:00,25.11,25.4,25.11,25.4,8700.0,22.2953,22.5528,22.2953,22.5528,8700.0
2007-11-16 13:50:00,25.16,25.16,25.15,25.15,500.0,22.3397,22.3397,22.3308,22.3308,500.0
2007-11-16 13:55:00,25.16,25.16,25.1,25.1,1200.0,22.3397,22.3397,22.2864,22.2864,1200.0
2007-11-16 14:00:00,25.06,25.14,25.02,25.14,1300.0,22.2509,22.3219,22.2154,22.3219,1300.0
2007-11-16 14:05:00,25.03,25.14,25.0,25.01,6200.0,22.2242,22.3219,22.1976,22.2065,6200.0
2007-11-16 14:10:00,25.02,25.15,25.02,25.04,2400.0,22.2154,22.3308,22.2154,22.2331,2400.0
2007-11-16 14:15:00,25.02,25.02,25.02,25.02,100.0,22.2154,22.2154,22.2154,22.2154,100.0
2007-11-16 14:20:00,25.01,25.01,24.77,24.88,2300.0,22.2065,22.2065,21.9934,22.0911,2300.0
2007-11-16 14:25:00,24.8,24.8,24.65,24.75,7900.0,22.02,22.02,21.8868,21.9756,7900.0
2007-11-16 14:30:00,24.84,25.0,24.84,25.0,6000.0,22.0555,22.1976,22.0555,22.1976,6000.0
2007-11-16 14:35:00,25.0,25.25,25.0,25.2,10100.0,22.1976,22.4196,22.1976,22.3752,10100.0
2007-11-16 14:40:00,25.2,25.25,25.17,25.25,2100.0,22.3752,22.4196,22.3485,22.4196,2100.0
2007-11-16 14:45:00,25.1,25.24,25.05,25.22,2000.0,22.2864,22.4107,22.242,22.3929,2000.0
2007-11-16 14:50:00,25.19,25.45,25.18,25.32,4700.0,22.3663,22.5972,22.3574,22.4817,4700.0
2007-11-16 14:55:00,25.3,25.4,25.21,25.21,1600.0,22.464,22.5528,22.3841,22.3841,1600.0
2007-11-16 15:00:00,25.22,25.22,25.17,25.17,1300.0,22.3929,22.3929,22.3485,22.3485,1300.0
2007-11-16 15:05:00,25.12,25.2,25.11,25.2,1500.0,22.3042,22.3752,22.2953,22.3752,1500.0
2007-11-16 15:10:00,25.24,25.4,25.24,25.27,2200.0,22.4107,22.5528,22.4107,22.4373,2200.0
2007-11-16 15:15:00,25.37,25.38,25.37,25.38,300.0,22.5261,22.535,22.5261,22.535,300.0
2007-11-16 15:20:00,25.4,25.4,25.0,25.12,8200.0,22.5528,22.5528,22.1976,22.3042,8200.0
2007-11-16 15:25:00,25.12,25.12,24.8,24.8,26000.0,22.3042,22.3042,22.02,22.02,26000.0
2007-11-16 15:30:00,24.8,24.93,24.3,24.5,40200.0,22.02,22.1355,21.5761,21.7537,40200.0
2007-11-16 15:35:00,24.5,24.5,23.75,23.81,22100.0,21.7537,21.7537,21.0877,21.141,22100.0
2007-11-16 15:40:00,23.94,24.25,23.86,24.06,7700.0,21.2564,21.5317,21.1854,21.363,7700.0
2007-11-16 15:45:00,24.06,24.64,24.06,24.41,27900.0,21.363,21.878,21.363,21.6737,27900.0
2007-11-16 15:50:00,24.49,24.69,24.49,24.69,3100.0,21.7448,21.9224,21.7448,21.9224,3100.0
2007-11-16 15:55:00,24.69,24.97,24.69,24.97,6900.0,21.9224,22.171,21.9224,22.171,6900.0
2007-11-19 09:30:00,24.71,24.74,24.7,24.74,83400.0,21.9401,21.9667,21.9312,21.9667,83400.0
2007-11-19 09:35:00,24.71,24.71,24.54,24.67,1900.0,21.9401,21.9401,21.7892,21.9046,1900.0
2007-11-19 09:40:00,24.66,24.7,24.62,24.62,2600.0,21.8957,21.9312,21.8602,21.8602,2600.0
2007-11-19 09:45:00,24.67,24.81,24.65,24.65,3600.0,21.9046,22.0289,21.8868,21.8868,3600.0
2007-11-19 09:50:00,24.67,24.84,24.64,24.84,5000.0,21.9046,22.0555,21.878,22.0555,5000.0
2007-11-19 09:55:00,24.8,25.05,24.8,24.96,44600.0,22.02,22.242,22.02,22.1621,44600.0
2007-11-19 10:00:00,25.05,25.2,24.95,25.2,1500.0,22.242,22.3752,22.1532,22.3752,1500.0
2007-11-19 10:05:00,25.21,25.35,25.01,25.06,3500.0,22.3841,22.5084,22.2065,22.2509,3500.0
2007-11-19 10:10:00,25.02,25.02,25.0,25.0,4600.0,22.2154,22.2154,22.1976,22.1976,4600.0
2007-11-19 10:15:00,25.04,25.04,24.9,24.92,6100.0,22.2331,22.2331,22.1088,22.1266,6100.0
2007-11-19 10:20:00,24.79,24.9,24.79,24.9,3500.0,22.0111,22.1088,22.0111,22.1088,3500.0
2007-11-19 10:25:00,24.88,25.1,24.88,25.05,36000.0,22.0911,22.2864,22.0911,22.242,36000.0
2007-11-19 10:30:00,25.06,25.2,25.0,25.15,6200.0,22.2509,22.3752,22.1976,22.3308,6200.0
2007-11-19 10:35:00,25.15,25.39,25.15,25.24,2200.0,22.3308,22.5439,22.3308,22.4107,2200.0
2007-11-19 10:40:00,25.29,25.29,25.29,25.29,500.0,22.4551,22.4551,22.4551,22.4551,500.0
2007-11-19 10:45:00,25.29,25.29,25.15,25.15,10400.0,22.4551,22.4551,22.3308,22.3308,10400.0
2007-11-19 10:50:00,25.15,25.15,25.14,25.15,6700.0,22.3308,22.3308,22.3219,22.3308,6700.0
2007-11-19 10:55:00,25.14,25.15,25.05,25.07,7200.0,22.3219,22.3308,22.242,22.2598,7200.0
2007-11-19 11:00:00,25.09,25.14,24.99,25.1,60300.0,22.2775,22.3219,22.1887,22.2864,60300.0
2007-11-19 11:05:00,25.08,25.15,25.08,25.12,20900.0,22.2686,22.3308,22.2686,22.3042,20900.0
2007-11-19 11:10:00,25.15,25.38,25.05,25.05,4800.0,22.3308,22.535,22.242,22.242,4800.0
2007-11-19 11:15:00,25.15,25.5,25.06,25.36,13100.0,22.3308,22.6416,22.2509,22.5172,13100.0
2007-11-19 11:20:00,25.36,25.7,25.36,25.5,2400.0,22.5172,22.8191,22.5172,22.6416,2400.0
2007-11-19 11:25:00,25.39,25.39,25.3,25.3,900.0,22.5439,22.5439,22.464,22.464,900.0
2007-11-19 11:30:00,25.31,25.31,25.31,25.31,200.0,22.4729,22.4729,22.4729,22.4729,200.0
2007-11-19 11:35:00,25.3,25.3,25.04,25.09,6200.0,22.464,22.464,22.2331,22.2775,6200.0
2007-11-19 11:40:00,25.04,25.2,25.04,25.2,1300.0,22.2331,22.3752,22.2331,22.3752,1300.0
2007-11-19 11:45:00,25.15,25.15,25.14,25.14,200.0,22.3308,22.3308,22.3219,22.3219,200.0
2007-11-19 11:50:00,25.13,25.14,25.08,25.08,400.0,22.313,22.3219,22.2686,22.2686,400.0
2007-11-19 11:55:00,25.07,25.07,25.07,25.07,500.0,22.2598,22.2598,22.2598,22.2598,500.0
2007-11-19 12:00:00,25.04,25.04,25.04,25.04,100.0,22.2331,22.2331,22.2331,22.2331,100.0
2007-11-19 12:05:00,25.02,25.05,25.0,25.05,12300.0,22.2154,22.242,22.1976,22.242,12300.0
2007-11-19 12:10:00,25.05,25.05,25.02,25.05,7500.0,22.242,22.242,22.2154,22.242,7500.0
2007-11-19 12:15:00,25.05,25.05,25.0,25.0,700.0,22.242,22.242,22.1976,22.1976,700.0
2007-11-19 12:20:00,25.05,25.07,25.02,25.05,6900.0,22.242,22.2598,22.2154,22.242,6900.0
2007-11-19 12:25:00,25.05,25.05,25.05,25.05,4100.0,22.242,22.242,22.242,22.242,4100.0
2007-11-19 12:30:00,25.0,25.0,24.99,25.0,1200.0,22.1976,22.1976,22.1887,22.1976,1200.0
2007-11-19 12:35:00,25.0,25.0,25.0,25.0,0.0,22.1976,22.1976,22.1976,22.1976,0.0
2007-11-19 12:40:00,24.99,24.99,24.99,24.99,200.0,22.1887,22.1887,22.1887,22.1887,200.0
2007-11-19 12:45:00,24.99,24.99,24.99,24.99,700.0,22.1887,22.1887,22.1887,22.1887,700.0
2007-11-19 12:50:00,25.0,25.0,25.0,25.0,1000.0,22.1976,22.1976,22.1976,22.1976,1000.0
2007-11-19 12:55:00,25.0,25.0,25.0,25.0,0.0,22.1976,22.1976,22.1976,22.1976,0.0
2007-11-19 13:00:00,24.99,24.99,24.99,24.99,200.0,22.1887,22.1887,22.1887,22.1887,200.0
2007-11-19 13:05:00,24.99,24.99,24.99,24.99,0.0,22.1887,22.1887,22.1887,22.1887,0.0
2007-11-19 13:10:00,24.99,24.99,24.99,24.99,100.0,22.1887,22.1887,22.1887,22.1887,100.0
2007-11-19 13:15:00,24.97,24.98,24.89,24.98,10100.0,22.171,22.1798,22.0999,22.1798,10100.0
2007-11-19 13:20:00,24.97,24.98,24.9,24.97,2000.0,22.171,22.1798,22.1088,22.171,2000.0
2007-11-19 13:25:00,25.0,25.0,25.0,25.0,200.0,22.1976,22.1976,22.1976,22.1976,200.0
2007-11-19 13:30:00,24.95,24.95,24.95,24.95,300.0,22.1532,22.1532,22.1532,22.1532,300.0
2007-11-19 13:35:00,24.95,24.95,24.53,24.73,12900.0,22.1532,22.1532,21.7803,21.9579,12900.0
2007-11-19 13:40:00,24.78,24.99,24.78,24.99,4400.0,22.0023,22.1887,22.0023,22.1887,4400.0
2007-11-19 13:45:00,24.94,25.0,24.94,24.99,2300.0,22.1443,22.1976,22.1443,22.1887,2300.0
2007-11-19 13:50:00,24.98,24.98,24.98,24.98,1000.0,22.1798,22.1798,22.1798,22.1798,1000.0
2007-11-19 13:55:00,25.0,25.0,25.0,25.0,9000.0,22.1976,22.1976,22.1976,22.1976,9000.0
2007-11-19 14:00:00,25.0,25.0,24.98,24.98,4200.0,22.1976,22.1976,22.1798,22.1798,4200.0
2007-11-19 14:05:00,25.0,25.02,24.99,25.02,900.0,22.1976,22.2154,22.1887,22.2154,900.0
2007-11-19 14:10:00,25.02,25.05,25.02,25.05,1000.0,22.2154,22.242,22.2154,22.242,1000.0
2007-11-19 14:15:00,25.03,25.03,25.0,25.0,300.0,22.2242,22.2242,22.1976,22.1976,300.0
2007-11-19 14:20:00,25.0,25.0,25.0,25.0,1000.0,22.1976,22.1976,22.1976,22.1976,1000.0
2007-11-19 14:25:00,25.05,25.16,25.05,25.16,2700.0,22.242,22.3397,22.242,22.3397,2700.0
2007-11-19 14:30:00,25.17,25.18,25.1,25.1,500.0,22.3485,22.3574,22.2864,22.2864,500.0
2007-11-19 14:35:00,25.1,25.1,25.1,25.1,600.0,22.2864,22.2864,22.2864,22.2864,600.0
2007-11-19 14:40:00,25.05,25.05,25.05,25.05,100.0,22.242,22.242,22.242,22.242,100.0
2007-11-19 14:45:00,25.05,25.05,25.05,25.05,0.0,22.242,22.242,22.242,22.242,0.0
2007-11-19 14:50:00,25.0,25.0,25.0,25.0,300.0,22.1976,22.1976,22.1976,22.1976,300.0
2007-11-19 14:55:00,25.0,25.33,24.99,24.99,4100.0,22.1976,22.4906,22.1887,22.1887,4100.0
2007-11-19 15:00:00,25.04,25.04,25.0,25.0,300.0,22.2331,22.2331,22.1976,22.1976,300.0
2007-11-19 15:05:00,25.0,25.0,24.91,25.0,4500.0,22.1976,22.1976,22.1177,22.1976,4500.0
2007-11-19 15:10:00,25.01,25.01,25.0,25.0,600.0,22.2065,22.2065,22.1976,22.1976,600.0
2007-11-19 15:15:00,25.0,25.0,25.0,25.0,200.0,22.1976,22.1976,22.1976,22.1976,200.0
2007-11-19 15:20:00,25.05,25.05,25.04,25.04,1000.0,22.242,22.242,22.2331,22.2331,1000.0
2007-11-19 15:25:00,25.05,25.05,25.05,25.05,100.0,22.242,22.242,22.242,22.242,100.0
2007-11-19 15:30:00,25.08,25.29,25.07,25.09,4000.0,22.2686,22.4551,22.2598,22.2775,4000.0
2007-11-19 15:35:00,25.05,25.05,25.05,25.05,700.0,22.242,22.242,22.242,22.242,700.0
2007-11-19 15:40:00,25.05,25.05,25.05,25.05,0.0,22.242,22.242,22.242,22.242,0.0
2007-11-19 15:45:00,25.06,25.12,25.0,25.11,1100.0,22.2509,22.3042,22.1976,22.2953,1100.0
2007-11-19 15:50:00,25.15,25.64,25.15,25.49,10700.0,22.3308,22.7659,22.3308,22.6327,10700.0
2007-11-19 15:55:00,25.59,25.75,25.53,25.75,6100.0,22.7215,22.8635,22.6682,22.8635,6100.0
2007-11-20 09:30:00,25.42,25.5,25.26,25.5,8900.0,22.5705,22.6416,22.4285,22.6416,8900.0
2007-11-20 09:35:00,25.46,26.0,25.46,26.0,10800.0,22.606,23.0855,22.606,23.0855,10800.0
2007-11-20 09:40:00,26.0,26.12,25.78,25.87,4300.0,23.0855,23.1921,22.8902,22.9701,4300.0
2007-11-20 09:45:00,25.82,25.82,25.74,25.75,18900.0,22.9257,22.9257,22.8547,22.8635,18900.0
2007-11-20 09:50:00,25.75,25.75,25.5,25.59,2400.0,22.8635,22.8635,22.6416,22.7215,2400.0
2007-11-20 09:55:00,25.6,25.8,25.6,25.8,6000.0,22.7303,22.9079,22.7303,22.9079,6000.0
2007-11-20 10:00:00,25.75,26.09,25.7,26.05,5700.0,22.8635,23.1654,22.8191,23.1299,5700.0
2007-11-20 10:05:00,26.04,26.2,26.0,26.0,3800.0,23.121,23.2631,23.0855,23.0855,3800.0
2007-11-20 10:10:00,26.05,26.35,26.05,26.25,4400.0,23.1299,23.3963,23.1299,23.3075,4400.0
2007-11-20 10:15:00,26.22,26.22,26.15,26.19,1100.0,23.2808,23.2808,23.2187,23.2542,1100.0
2007-11-20 10:20:00,26.2,26.74,26.1,26.6,6200.0,23.2631,23.7426,23.1743,23.6183,6200.0
2007-11-20 10:25:00,26.55,26.99,26.5,26.99,4600.0,23.5739,23.9645,23.5295,23.9645,4600.0
2007-11-20 10:30:00,27.0,27.85,26.92,27.7,21800.0,23.9734,24.7281,23.9024,24.5949,21800.0
2007-11-20 10:35:00,27.7,27.86,27.43,27.6,5800.0,24.5949,24.737,24.3552,24.5062,5800.0
2007-11-20 10:40:00,27.55,27.58,27.35,27.35,21100.0,24.4618,24.4884,24.2842,24.2842,21100.0
2007-11-20 10:45:00,27.48,29.21,27.48,28.42,17600.0,24.3996,25.9357,24.3996,25.2342,17600.0
2007-11-20 10:50:00,28.1,28.49,27.9,28.01,18500.0,24.9501,25.2964,24.7725,24.8702,18500.0
2007-11-20 10:55:00,28.01,28.4,28.01,28.37,3900.0,24.8702,25.2165,24.8702,25.1898,3900.0
2007-11-20 11:00:00,28.44,28.47,28.11,28.25,4800.0,25.252,25.2786,24.959,25.0833,4800.0
2007-11-20 11:05:00,28.25,28.25,28.11,28.11,1000.0,25.0833,25.0833,24.959,24.959,1000.0
2007-11-20 11:10:00,28.02,28.03,27.5,27.5,2900.0,24.8791,24.888,24.4174,24.4174,2900.0
2007-11-20 11:15:00,27.52,27.69,27.25,27.44,33500.0,24.4351,24.5861,24.1954,24.3641,33500.0
2007-11-20 11:20:00,27.5,27.65,27.5,27.5,4500.0,24.4174,24.5505,24.4174,24.4174,4500.0
2007-11-20 11:25:00,27.54,27.9,27.44,27.45,5400.0,24.4529,24.7725,24.3641,24.373,5400.0
2007-11-20 11:30:00,27.3,27.4,27.1,27.4,4200.0,24.2398,24.3286,24.0622,24.3286,4200.0
2007-11-20 11:35:00,27.35,27.39,27.1,27.39,3700.0,24.2842,24.3197,24.0622,24.3197,3700.0
2007-11-20 11:40:00,27.35,27.75,27.3,27.5,3600.0,24.2842,24.6393,24.2398,24.4174,3600.0
2007-11-20 11:45:00,27.43,27.43,27.06,27.06,2000.0,24.3552,24.3552,24.0267,24.0267,2000.0
2007-11-20 11:50:00,27.01,27.04,27.0,27.0,3900.0,23.9823,24.0089,23.9734,23.9734,3900.0
2007-11-20 11:55:00,27.0,27.9,26.83,27.55,4200.0,23.9734,24.7725,23.8225,24.4618,4200.0
2007-11-20 12:00:00,27.56,27.56,27.15,27.25,1700.0,24.4706,24.4706,24.1066,24.1954,1700.0
2007-11-20 12:05:00,27.17,27.25,27.01,27.03,2100.0,24.1244,24.1954,23.9823,24.0,2100.0
2007-11-20 12:10:00,27.01,27.35,27.01,27.33,7400.0,23.9823,24.2842,23.9823,24.2664,7400.0
2007-11-20 12:15:00,27.19,27.69,27.03,27.25,2100.0,24.1421,24.5861,24.0,24.1954,2100.0
2007-11-20 12:20:00,27.21,27.66,27.21,27.41,3900.0,24.1599,24.5594,24.1599,24.3375,3900.0
2007-11-20 12:25:00,27.35,27.64,27.06,27.5,2600.0,24.2842,24.5417,24.0267,24.4174,2600.0
2007-11-20 12:30:00,27.48,27.65,27.3,27.3,3800.0,24.3996,24.5505,24.2398,24.2398,3800.0
2007-11-20 12:35:00,27.15,27.36,27.1,27.21,1300.0,24.1066,24.2931,24.0622,24.1599,1300.0
2007-11-20 12:40:00,27.15,27.45,27.09,27.27,2800.0,24.1066,24.373,24.0533,24.2131,2800.0
2007-11-20 12:45:00,27.37,27.46,27.13,27.23,1100.0,24.3019,24.3818,24.0888,24.1776,1100.0
2007-11-20 12:50:00,27.1,27.46,27.0,27.46,14600.0,24.0622,24.3818,23.9734,24.3818,14600.0
2007-11-20 12:55:00,27.45,27.5,27.45,27.49,2300.0,24.373,24.4174,24.373,24.4085,2300.0
2007-11-20 13:00:00,27.42,27.42,26.99,26.99,3800.0,24.3463,24.3463,23.9645,23.9645,3800.0
2007-11-20 13:05:00,26.99,27.25,26.98,27.11,4800.0,23.9645,24.1954,23.9557,24.0711,4800.0
2007-11-20 13:10:00,27.11,27.15,27.1,27.1,3100.0,24.0711,24.1066,24.0622,24.0622,3100.0
2007-11-20 13:15:00,27.1,27.15,26.98,27.1,6500.0,24.0622,24.1066,23.9557,24.0622,6500.0
2007-11-20 13:20:00,27.1,27.3,26.97,27.15,5600.0,24.0622,24.2398,23.9468,24.1066,5600.0
2007-11-20 13:25:00,27.2,27.3,27.1,27.12,1900.0,24.151,24.2398,24.0622,24.08,1900.0
2007-11-20 13:30:00,27.2,27.35,27.19,27.24,3400.0,24.151,24.2842,24.1421,24.1865,3400.0
2007-11-20 13:35:00,27.27,27.55,27.1,27.55,5000.0,24.2131,24.4618,24.0622,24.4618,5000.0
2007-11-20 13:40:00,27.55,27.7,27.49,27.67,2600.0,24.4618,24.5949,24.4085,24.5683,2600.0
2007-11-20 13:45:00,27.59,27.74,27.55,27.64,2500.0,24.4973,24.6305,24.4618,24.5417,2500.0
2007-11-20 13:50:00,27.73,28.0,27.5,27.57,1900.0,24.6216,24.8613,24.4174,24.4795,1900.0
2007-11-20 13:55:00,27.5,27.85,27.5,27.85,2400.0,24.4174,24.7281,24.4174,24.7281,2400.0
2007-11-20 14:00:00,27.9,28.0,27.82,28.0,6900.0,24.7725,24.8613,24.7015,24.8613,6900.0
2007-11-20 14:05:00,27.95,27.99,27.8,27.9,3000.0,24.8169,24.8524,24.6837,24.7725,3000.0
2007-11-20 14:10:00,27.99,28.14,27.69,27.99,4000.0,24.8524,24.9856,24.5861,24.8524,4000.0
2007-11-20 14:15:00,28.0,28.35,27.81,27.92,3400.0,24.8613,25.1721,24.6926,24.7903,3400.0
2007-11-20 14:20:00,27.93,28.02,27.68,27.7,3100.0,24.7992,24.8791,24.5772,24.5949,3100.0
2007-11-20 14:25:00,27.68,27.68,27.49,27.49,3200.0,24.5772,24.5772,24.4085,24.4085,3200.0
2007-11-20 14:30:00,27.49,27.55,27.49,27.49,2100.0,24.4085,24.4618,24.4085,24.4085,2100.0
2007-11-20 14:35:00,27.55,27.85,27.3,27.85,4200.0,24.4618,24.7281,24.2398,24.7281,4200.0
2007-11-20 14:40:00,27.69,27.8,27.6,27.75,1800.0,24.5861,24.6837,24.5062,24.6393,1800.0
2007-11-20 14:45:00,27.73,27.88,27.46,27.5,4600.0,24.6216,24.7548,24.3818,24.4174,4600.0
2007-11-20 14:50:00,27.5,28.01,27.5,28.01,5600.0,24.4174,24.8702,24.4174,24.8702,5600.0
2007-11-20 14:55:00,28.08,28.08,27.92,28.0,900.0,24.9323,24.9323,24.7903,24.8613,900.0
2007-11-20 15:00:00,28.05,28.3,27.95,27.99,2900.0,24.9057,25.1277,24.8169,24.8524,2900.0
2007-11-20 15:05:00,28.06,28.09,27.84,28.09,6200.0,24.9146,24.9412,24.7193,24.9412,6200.0
2007-11-20 15:10:00,28.19,28.3,28.01,28.01,2600.0,25.03,25.1277,24.8702,24.8702,2600.0
2007-11-20 15:15:00,28.09,28.09,27.88,27.88,13200.0,24.9412,24.9412,24.7548,24.7548,13200.0
2007-11-20 15:20:00,27.77,27.85,27.61,27.61,1900.0,24.6571,24.7281,24.515,24.515,1900.0
2007-11-20 15:25:00,27.71,27.71,27.45,27.52,7100.0,24.6038,24.6038,24.373,24.4351,7100.0
2007-11-20 15:30:00,27.4,27.75,27.2,27.3,4400.0,24.3286,24.6393,24.151,24.2398,4400.0
2007-11-20 15:35:00,27.36,27.41,27.2,27.2,3500.0,24.2931,24.3375,24.151,24.151,3500.0
2007-11-20 15:40:00,27.1,27.1,27.0,27.06,6200.0,24.0622,24.0622,23.9734,24.0267,6200.0
2007-11-20 15:45:00,27.06,27.07,26.98,27.0,16100.0,24.0267,24.0356,23.9557,23.9734,16100.0
2007-11-20 15:50:00,26.98,27.02,26.98,27.0,56300.0,23.9557,23.9912,23.9557,23.9734,56300.0
2007-11-20 15:55:00,27.01,27.75,27.0,27.32,29300.0,23.9823,24.6393,23.9734,24.2575,29300.0
2007-11-21 09:30:00,27.0,27.13,26.3,26.33,6800.0,23.9734,24.0888,23.3519,23.3785,6800.0
2007-11-21 09:35:00,26.33,26.49,26.33,26.4,2000.0,23.3785,23.5206,23.3785,23.4407,2000.0
2007-11-21 09:40:00,26.47,26.69,26.46,26.54,1300.0,23.5028,23.6982,23.4939,23.565,1300.0
2007-11-21 09:45:00,26.7,26.75,26.7,26.72,1900.0,23.707,23.7514,23.707,23.7248,1900.0
2007-11-21 09:50:00,26.7,26.7,26.4,26.48,1800.0,23.707,23.707,23.4407,23.5117,1800.0
2007-11-21 09:55:00,26.41,26.53,26.41,26.46,19600.0,23.4495,23.5561,23.4495,23.4939,19600.0
2007-11-21 10:00:00,26.55,26.55,26.55,26.55,200.0,23.5739,23.5739,23.5739,23.5739,200.0
2007-11-21 10:05:00,26.5,26.56,26.5,26.56,700.0,23.5295,23.5827,23.5295,23.5827,700.0
2007-11-21 10:10:00,26.58,26.75,26.58,26.75,7100.0,23.6005,23.7514,23.6005,23.7514,7100.0
2007-11-21 10:15:00,26.52,26.75,26.52,26.75,3100.0,23.5472,23.7514,23.5472,23.7514,3100.0
2007-11-21 10:20:00,26.66,26.66,26.65,26.65,600.0,23.6715,23.6715,23.6626,23.6626,600.0
2007-11-21 10:25:00,26.75,26.75,26.56,26.62,2800.0,23.7514,23.7514,23.5827,23.636,2800.0
2007-11-21 10:30:00,26.62,26.62,26.62,26.62,0.0,23.636,23.636,23.636,23.636,0.0
2007-11-21 10:35:00,26.7,26.75,26.57,26.75,8200.0,23.707,23.7514,23.5916,23.7514,8200.0
2007-11-21 10:40:00,26.73,27.0,26.73,26.99,6800.0,23.7337,23.9734,23.7337,23.9645,6800.0
2007-11-21 10:45:00,26.89,26.91,26.82,26.82,7500.0,23.8757,23.8935,23.8136,23.8136,7500.0
2007-11-21 10:50:00,26.91,26.91,26.91,26.91,400.0,23.8935,23.8935,23.8935,23.8935,400.0
2007-11-21 10:55:00,26.83,26.91,26.83,26.91,1000.0,23.8225,23.8935,23.8225,23.8935,1000.0
2007-11-21 11:00:00,26.68,26.74,26.63,26.63,3200.0,23.6893,23.7426,23.6449,23.6449,3200.0
2007-11-21 11:05:00,26.63,26.69,26.51,26.51,400.0,23.6449,23.6982,23.5383,23.5383,400.0
2007-11-21 11:10:00,26.51,26.53,26.27,26.27,11400.0,23.5383,23.5561,23.3252,23.3252,11400.0
2007-11-21 11:15:00,26.27,26.27,26.25,26.25,1900.0,23.3252,23.3252,23.3075,23.3075,1900.0
2007-11-21 11:20:00,26.25,26.25,26.05,26.05,1100.0,23.3075,23.3075,23.1299,23.1299,1100.0
2007-11-21 11:25:00,26.15,26.24,26.14,26.24,2700.0,23.2187,23.2986,23.2098,23.2986,2700.0
2007-11-21 11:30:00,26.2,26.2,26.18,26.18,600.0,23.2631,23.2631,23.2453,23.2453,600.0
2007-11-21 11:35:00,26.07,26.23,26.07,26.23,800.0,23.1477,23.2897,23.1477,23.2897,800.0
2007-11-21 11:40:00,26.23,26.23,26.23,26.23,0.0,23.2897,23.2897,23.2897,23.2897,0.0
2007-11-21 11:45:00,26.2,26.25,26.2,26.25,300.0,23.2631,23.3075,23.2631,23.3075,300.0
2007-11-21 11:50:00,26.23,26.23,26.23,26.23,400.0,23.2897,23.2897,23.2897,23.2897,400.0
2007-11-21 11:55:00,26.2,26.2,26.06,26.11,1400.0,23.2631,23.2631,23.1388,23.1832,1400.0
2007-11-21 12:00:00,26.09,26.09,26.05,26.05,600.0,23.1654,23.1654,23.1299,23.1299,600.0
2007-11-21 12:05:00,26.07,26.09,25.94,26.09,5000.0,23.1477,23.1654,23.0322,23.1654,5000.0
2007-11-21 12:10:00,26.14,26.42,26.14,26.29,1100.0,23.2098,23.4584,23.2098,23.343,1100.0
2007-11-21 12:15:00,26.29,26.29,26.29,26.29,0.0,23.343,23.343,23.343,23.343,0.0
2007-11-21 12:20:00,26.29,26.29,26.29,26.29,0.0,23.343,23.343,23.343,23.343,0.0
2007-11-21 12:25:00,26.07,26.12,26.05,26.05,1000.0,23.1477,23.1921,23.1299,23.1299,1000.0
2007-11-21 12:30:00,26.05,26.05,26.05,26.05,0.0,23.1299,23.1299,23.1299,23.1299,0.0
2007-11-21 12:35:00,26.07,26.07,26.05,26.07,1200.0,23.1477,23.1477,23.1299,23.1477,1200.0
2007-11-21 12:40:00,26.08,26.08,26.08,26.08,100.0,23.1565,23.1565,23.1565,23.1565,100.0
2007-11-21 12:45:00,26.07,26.1,26.05,26.05,900.0,23.1477,23.1743,23.1299,23.1299,900.0
2007-11-21 12:50:00,26.05,26.05,26.05,26.05,0.0,23.1299,23.1299,23.1299,23.1299,0.0
2007-11-21 12:55:00,26.13,26.6,26.13,26.45,2100.0,23.2009,23.6183,23.2009,23.4851,2100.0
2007-11-21 13:00:00,26.4,26.59,26.4,26.41,700.0,23.4407,23.6094,23.4407,23.4495,700.0
2007-11-21 13:05:00,26.4,26.6,26.4,26.6,5400.0,23.4407,23.6183,23.4407,23.6183,5400.0
2007-11-21 13:10:00,26.6,26.6,26.45,26.45,700.0,23.6183,23.6183,23.4851,23.4851,700.0
2007-11-21 13:15:00,26.59,26.6,26.4,26.4,300.0,23.6094,23.6183,23.4407,23.4407,300.0
2007-11-21 13:20:00,26.4,26.58,26.4,26.58,700.0,23.4407,23.6005,23.4407,23.6005,700.0
2007-11-21 13:25:00,26.4,26.58,26.4,26.55,800.0,23.4407,23.6005,23.4407,23.5739,800.0
2007-11-21 13:30:00,26.48,26.48,26.47,26.47,500.0,23.5117,23.5117,23.5028,23.5028,500.0
2007-11-21 13:35:00,26.48,26.48,26.48,26.48,200.0,23.5117,23.5117,23.5117,23.5117,200.0
2007-11-21 13:40:00,26.56,26.59,26.55,26.59,1400.0,23.5827,23.6094,23.5739,23.6094,1400.0
2007-11-21 13:45:00,26.59,26.59,26.59,26.59,0.0,23.6094,23.6094,23.6094,23.6094,0.0
2007-11-21 13:50:00,26.41,26.41,26.41,26.41,100.0,23.4495,23.4495,23.4495,23.4495,100.0
2007-11-21 13:55:00,26.41,26.41,26.41,26.41,0.0,23.4495,23.4495,23.4495,23.4495,0.0
2007-11-21 14:00:00,26.51,26.59,26.51,26.59,200.0,23.5383,23.6094,23.5383,23.6094,200.0
2007-11-21 14:05:00,26.59,26.59,26.59,26.59,0.0,23.6094,23.6094,23.6094,23.6094,0.0
2007-11-21 14:10:00,26.5,26.5,26.5,26.5,800.0,23.5295,23.5295,23.5295,23.5295,800.0
2007-11-21 14:15:00,26.5,26.5,26.5,26.5,0.0,23.5295,23.5295,23.5295,23.5295,0.0
2007-11-21 14:20:00,26.5,26.5,26.5,26.5,0.0,23.5295,23.5295,23.5295,23.5295,0.0
2007-11-21 14:25:00,26.5,26.5,26.5,26.5,0.0,23.5295,23.5295,23.5295,23.5295,0.0
2007-11-21 14:30:00,26.5,26.5,26.5,26.5,0.0,23.5295,23.5295,23.5295,23.5295,0.0
2007-11-21 14:35:00,26.48,26.5,26.48,26.5,1200.0,23.5117,23.5295,23.5117,23.5295,1200.0
2007-11-21 14:40:00,26.47,26.47,26.47,26.47,100.0,23.5028,23.5028,23.5028,23.5028,100.0
2007-11-21 14:45:00,26.36,26.5,26.36,26.5,500.0,23.4052,23.5295,23.4052,23.5295,500.0
2007-11-21 14:50:00,26.41,26.6,26.41,26.5,4000.0,23.4495,23.6183,23.4495,23.5295,4000.0
2007-11-21 14:55:00,26.5,26.89,26.5,26.68,7200.0,23.5295,23.8757,23.5295,23.6893,7200.0
2007-11-21 15:00:00,26.68,26.91,26.68,26.91,9500.0,23.6893,23.8935,23.6893,23.8935,9500.0
2007-11-21 15:05:00,26.85,26.85,26.69,26.69,500.0,23.8402,23.8402,23.6982,23.6982,500.0
2007-11-21 15:10:00,26.6,26.71,26.6,26.69,1500.0,23.6183,23.7159,23.6183,23.6982,1500.0
2007-11-21 15:15:00,26.67,26.71,26.67,26.71,500.0,23.6804,23.7159,23.6804,23.7159,500.0
2007-11-21 15:20:00,26.71,26.71,26.71,26.71,0.0,23.7159,23.7159,23.7159,23.7159,0.0
2007-11-21 15:25:00,26.61,26.71,26.5,26.7,4600.0,23.6271,23.7159,23.5295,23.707,4600.0
2007-11-21 15:30:00,26.7,26.7,26.62,26.7,1600.0,23.707,23.707,23.636,23.707,1600.0
2007-11-21 15:35:00,26.63,26.7,26.62,26.7,800.0,23.6449,23.707,23.636,23.707,800.0
2007-11-21 15:40:00,26.58,26.6,26.49,26.6,2500.0,23.6005,23.6183,23.5206,23.6183,2500.0
2007-11-21 15:45:00,26.6,26.6,26.6,26.6,0.0,23.6183,23.6183,23.6183,23.6183,0.0
2007-11-21 15:50:00,26.5,26.71,26.5,26.71,5800.0,23.5295,23.7159,23.5295,23.7159,5800.0
2007-11-21 15:55:00,26.61,26.71,26.26,26.71,7200.0,23.6271,23.7159,23.3164,23.7159,7200.0
2007-11-23 09:30:00,27.3,27.32,27.0,27.3,6000.0,24.2398,24.2575,23.9734,24.2398,6000.0
2007-11-23 09:35:00,27.32,27.32,27.32,27.32,100.0,24.2575,24.2575,24.2575,24.2575,100.0
2007-11-23 09:40:00,27.31,27.6,27.22,27.55,5500.0,24.2487,24.5062,24.1688,24.4618,5500.0
2007-11-23 09:45:00,27.54,27.85,27.54,27.63,5000.0,24.4529,24.7281,24.4529,24.5328,5000.0
2007-11-23 09:50:00,27.5,27.5,27.47,27.47,2400.0,24.4174,24.4174,24.3907,24.3907,2400.0
2007-11-23 09:55:00,27.47,27.47,27.47,27.47,0.0,24.3907,24.3907,24.3907,24.3907,0.0
2007-11-23 10:00:00,27.24,27.24,27.24,27.24,600.0,24.1865,24.1865,24.1865,24.1865,600.0
2007-11-23 10:05:00,27.34,27.45,27.27,27.45,37100.0,24.2753,24.373,24.2131,24.373,37100.0
2007-11-23 10:10:00,27.28,27.28,27.28,27.28,300.0,24.222,24.222,24.222,24.222,300.0
2007-11-23 10:15:00,27.28,27.28,27.28,27.28,0.0,24.222,24.222,24.222,24.222,0.0
2007-11-23 10:20:00,27.24,28.0,27.24,28.0,1000.0,24.1865,24.8613,24.1865,24.8613,1000.0
2007-11-23 10:25:00,28.0,28.02,27.5,27.5,1100.0,24.8613,24.8791,24.4174,24.4174,1100.0
2007-11-23 10:30:00,27.69,28.33,27.69,28.1,3200.0,24.5861,25.1543,24.5861,24.9501,3200.0
2007-11-23 10:35:00,28.1,28.24,28.1,28.24,1500.0,24.9501,25.0744,24.9501,25.0744,1500.0
2007-11-23 10:40:00,28.32,28.32,28.11,28.11,200.0,25.1454,25.1454,24.959,24.959,200.0
2007-11-23 10:45:00,28.15,28.15,27.34,27.34,3400.0,24.9945,24.9945,24.2753,24.2753,3400.0
2007-11-23 10:50:00,27.25,27.56,27.2,27.56,2100.0,24.1954,24.4706,24.151,24.4706,2100.0
2007-11-23 10:55:00,27.45,27.45,27.2,27.41,5600.0,24.373,24.373,24.151,24.3375,5600.0
2007-11-23 11:00:00,27.27,27.39,27.19,27.25,900.0,24.2131,24.3197,24.1421,24.1954,900.0
2007-11-23 11:05:00,27.29,27.35,27.29,27.35,300.0,24.2309,24.2842,24.2309,24.2842,300.0
2007-11-23 11:10:00,27.45,27.55,27.37,27.37,1400.0,24.373,24.4618,24.3019,24.3019,1400.0
2007-11-23 11:15:00,27.36,27.36,27.34,27.34,400.0,24.2931,24.2931,24.2753,24.2753,400.0
2007-11-23 11:20:00,27.44,27.52,27.29,27.31,4900.0,24.3641,24.4351,24.2309,24.2487,4900.0
2007-11-23 11:25:00,27.29,27.34,27.21,27.34,1500.0,24.2309,24.2753,24.1599,24.2753,1500.0
2007-11-23 11:30:00,27.43,27.43,27.43,27.43,100.0,24.3552,24.3552,24.3552,24.3552,100.0
2007-11-23 11:35:00,27.43,27.43,27.43,27.43,0.0,24.3552,24.3552,24.3552,24.3552,0.0
2007-11-23 11:40:00,27.35,27.35,27.35,27.35,100.0,24.2842,24.2842,24.2842,24.2842,100.0
2007-11-23 11:45:00,27.35,27.35,27.35,27.35,0.0,24.2842,24.2842,24.2842,24.2842,0.0
2007-11-23 11:50:00,27.1,27.3,26.85,27.3,1300.0,24.0622,24.2398,23.8402,24.2398,1300.0
2007-11-23 11:55:00,27.16,27.45,27.16,27.2,2100.0,24.1155,24.373,24.1155,24.151,2100.0
2007-11-23 12:00:00,27.2,27.2,27.2,27.2,0.0,24.151,24.151,24.151,24.151,0.0
2007-11-23 12:05:00,27.2,27.2,27.2,27.2,0.0,24.151,24.151,24.151,24.151,0.0
2007-11-23 12:10:00,27.2,27.2,27.2,27.2,0.0,24.151,24.151,24.151,24.151,0.0
2007-11-23 12:15:00,27.3,27.3,27.3,27.3,200.0,24.2398,24.2398,24.2398,24.2398,200.0
2007-11-23 12:20:00,27.2,27.2,27.2,27.2,1000.0,24.151,24.151,24.151,24.151,1000.0
2007-11-23 12:25:00,27.2,27.2,27.2,27.2,0.0,24.151,24.151,24.151,24.151,0.0
2007-11-23 12:30:00,27.3,27.3,27.3,27.3,100.0,24.2398,24.2398,24.2398,24.2398,100.0
2007-11-23 12:35:00,27.3,27.3,27.3,27.3,0.0,24.2398,24.2398,24.2398,24.2398,0.0
2007-11-23 12:40:00,27.4,27.49,27.4,27.41,600.0,24.3286,24.4085,24.3286,24.3375,600.0
2007-11-23 12:45:00,27.31,27.52,27.06,27.06,5700.0,24.2487,24.4351,24.0267,24.0267,5700.0
2007-11-23 12:50:00,26.82,27.16,26.82,27.16,500.0,23.8136,24.1155,23.8136,24.1155,500.0
2007-11-23 12:55:00,27.26,27.4,27.17,27.4,4000.0,24.2043,24.3286,24.1244,24.3286,4000.0
2007-11-26 09:30:00,27.99,28.0,27.53,27.89,7800.0,24.8524,24.8613,24.444,24.7636,7800.0
2007-11-26 09:35:00,27.94,28.05,27.7,27.89,1700.0,24.808,24.9057,24.5949,24.7636,1700.0
2007-11-26 09:40:00,27.9,28.19,27.9,28.18,3900.0,24.7725,25.03,24.7725,25.0211,3900.0
2007-11-26 09:45:00,28.1,28.18,27.82,27.93,5300.0,24.9501,25.0211,24.7015,24.7992,5300.0
2007-11-26 09:50:00,27.93,28.03,27.6,27.6,3200.0,24.7992,24.888,24.5062,24.5062,3200.0
2007-11-26 09:55:00,27.7,28.35,27.7,28.35,10900.0,24.5949,25.1721,24.5949,25.1721,10900.0
2007-11-26 10:00:00,28.45,28.5,28.38,28.5,2000.0,25.2609,25.3053,25.1987,25.3053,2000.0
2007-11-26 10:05:00,28.48,28.48,28.47,28.47,300.0,25.2875,25.2875,25.2786,25.2786,300.0
2007-11-26 10:10:00,28.31,28.49,28.26,28.46,27800.0,25.1366,25.2964,25.0922,25.2698,27800.0
2007-11-26 10:15:00,28.35,28.48,28.35,28.38,5500.0,25.1721,25.2875,25.1721,25.1987,5500.0
2007-11-26 10:20:00,28.38,28.48,28.26,28.36,3400.0,25.1987,25.2875,25.0922,25.181,3400.0
2007-11-26 10:25:00,28.35,28.35,28.07,28.1,10400.0,25.1721,25.1721,24.9235,24.9501,10400.0
2007-11-26 10:30:00,28.14,28.23,28.09,28.09,14700.0,24.9856,25.0655,24.9412,24.9412,14700.0
2007-11-26 10:35:00,28.1,28.11,28.1,28.1,800.0,24.9501,24.959,24.9501,24.9501,800.0
2007-11-26 10:40:00,28.17,28.17,28.12,28.12,300.0,25.0123,25.0123,24.9679,24.9679,300.0
2007-11-26 10:45:00,28.07,28.08,28.02,28.08,2000.0,24.9235,24.9323,24.8791,24.9323,2000.0
2007-11-26 10:50:00,28.18,28.69,28.18,28.69,3600.0,25.0211,25.474,25.0211,25.474,3600.0
2007-11-26 10:55:00,28.65,28.65,28.65,28.65,500.0,25.4385,25.4385,25.4385,25.4385,500.0
2007-11-26 11:00:00,28.62,28.62,28.62,28.62,100.0,25.4118,25.4118,25.4118,25.4118,100.0
2007-11-26 11:05:00,28.49,28.62,28.49,28.59,2300.0,25.2964,25.4118,25.2964,25.3852,2300.0
2007-11-26 11:10:00,28.64,28.65,28.63,28.65,1500.0,25.4296,25.4385,25.4207,25.4385,1500.0
2007-11-26 11:15:00,28.67,29.25,28.67,29.13,9300.0,25.4562,25.9712,25.4562,25.8646,9300.0
2007-11-26 11:20:00,29.23,29.49,29.23,29.39,7000.0,25.9534,26.1843,25.9534,26.0955,7000.0
2007-11-26 11:25:00,29.4,29.4,28.96,29.2,26300.0,26.1044,26.1044,25.7137,25.9268,26300.0
2007-11-26 11:30:00,29.09,29.09,28.5,28.6,9400.0,25.8291,25.8291,25.3053,25.3941,9400.0
2007-11-26 11:35:00,28.64,28.89,28.57,28.81,16100.0,25.4296,25.6516,25.3674,25.5805,16100.0
2007-11-26 11:40:00,28.85,28.85,28.74,28.75,1300.0,25.616,25.616,25.5184,25.5272,1300.0
2007-11-26 11:45:00,28.7,28.7,28.7,28.7,700.0,25.4828,25.4828,25.4828,25.4828,700.0
2007-11-26 11:50:00,28.71,28.71,28.7,28.7,500.0,25.4917,25.4917,25.4828,25.4828,500.0
2007-11-26 11:55:00,28.7,28.74,28.69,28.69,900.0,25.4828,25.5184,25.474,25.474,900.0
2007-11-26 12:00:00,28.71,28.71,28.68,28.69,400.0,25.4917,25.4917,25.4651,25.474,400.0
2007-11-26 12:05:00,28.69,28.7,28.68,28.68,900.0,25.474,25.4828,25.4651,25.4651,900.0
2007-11-26 12:10:00,28.68,28.68,28.68,28.68,600.0,25.4651,25.4651,25.4651,25.4651,600.0
2007-11-26 12:15:00,28.67,28.67,28.67,28.67,100.0,25.4562,25.4562,25.4562,25.4562,100.0
2007-11-26 12:20:00,28.6,28.6,28.0,28.17,6500.0,25.3941,25.3941,24.8613,25.0123,6500.0
2007-11-26 12:25:00,28.14,28.4,28.14,28.4,1900.0,24.9856,25.2165,24.9856,25.2165,1900.0
2007-11-26 12:30:00,28.2,28.29,28.15,28.29,1000.0,25.0389,25.1188,24.9945,25.1188,1000.0
2007-11-26 12:35:00,28.15,28.5,28.15,28.5,6800.0,24.9945,25.3053,24.9945,25.3053,6800.0
2007-11-26 12:40:00,28.5,28.62,28.42,28.62,1200.0,25.3053,25.4118,25.2342,25.4118,1200.0
2007-11-26 12:45:00,28.52,28.75,28.52,28.73,3200.0,25.323,25.5272,25.323,25.5095,3200.0
2007-11-26 12:50:00,28.7,28.79,28.65,28.79,3100.0,25.4828,25.5628,25.4385,25.5628,3100.0
2007-11-26 12:55:00,28.75,28.9,28.75,28.8,8000.0,25.5272,25.6604,25.5272,25.5716,8000.0
2007-11-26 13:00:00,28.78,28.82,28.18,28.7,7200.0,25.5539,25.5894,25.0211,25.4828,7200.0
2007-11-26 13:05:00,28.7,28.7,28.7,28.7,300.0,25.4828,25.4828,25.4828,25.4828,300.0
2007-11-26 13:10:00,28.74,28.74,28.65,28.65,700.0,25.5184,25.5184,25.4385,25.4385,700.0
2007-11-26 13:15:00,28.65,28.66,28.65,28.65,2300.0,25.4385,25.4473,25.4385,25.4385,2300.0
2007-11-26 13:20:00,28.66,28.68,28.17,28.35,8500.0,25.4473,25.4651,25.0123,25.1721,8500.0
2007-11-26 13:25:00,28.35,28.35,28.35,28.35,0.0,25.1721,25.1721,25.1721,25.1721,0.0
2007-11-26 13:30:00,28.34,28.46,28.2,28.24,2400.0,25.1632,25.2698,25.0389,25.0744,2400.0
2007-11-26 13:35:00,28.24,28.24,28.24,28.24,0.0,25.0744,25.0744,25.0744,25.0744,0.0
2007-11-26 13:40:00,28.25,28.25,28.25,28.25,600.0,25.0833,25.0833,25.0833,25.0833,600.0
2007-11-26 13:45:00,28.25,28.25,28.25,28.25,0.0,25.0833,25.0833,25.0833,25.0833,0.0
2007-11-26 13:50:00,28.23,28.31,28.23,28.31,800.0,25.0655,25.1366,25.0655,25.1366,800.0
2007-11-26 13:55:00,28.28,28.28,28.28,28.28,100.0,25.1099,25.1099,25.1099,25.1099,100.0
2007-11-26 14:00:00,28.33,28.38,28.3,28.3,900.0,25.1543,25.1987,25.1277,25.1277,900.0
2007-11-26 14:05:00,28.3,28.3,28.26,28.26,1700.0,25.1277,25.1277,25.0922,25.0922,1700.0
2007-11-26 14:10:00,28.28,28.29,28.2,28.22,900.0,25.1099,25.1188,25.0389,25.0567,900.0
2007-11-26 14:15:00,28.17,28.23,28.16,28.17,1200.0,25.0123,25.0655,25.0034,25.0123,1200.0
2007-11-26 14:20:00,28.17,28.31,28.17,28.28,1100.0,25.0123,25.1366,25.0123,25.1099,1100.0
2007-11-26 14:25:00,28.28,28.32,28.28,28.32,900.0,25.1099,25.1454,25.1099,25.1454,900.0
2007-11-26 14:30:00,28.28,28.3,28.28,28.3,700.0,25.1099,25.1277,25.1099,25.1277,700.0
2007-11-26 14:35:00,28.3,28.46,28.3,28.45,7400.0,25.1277,25.2698,25.1277,25.2609,7400.0
2007-11-26 14:40:00,28.35,28.53,28.28,28.46,4800.0,25.1721,25.3319,25.1099,25.2698,4800.0
2007-11-26 14:45:00,28.47,28.67,28.47,28.65,4400.0,25.2786,25.4562,25.2786,25.4385,4400.0
2007-11-26 14:50:00,28.55,28.55,28.44,28.48,1500.0,25.3497,25.3497,25.252,25.2875,1500.0
2007-11-26 14:55:00,28.65,28.75,28.43,28.44,10900.0,25.4385,25.5272,25.2431,25.252,10900.0
2007-11-26 15:00:00,28.43,28.43,28.4,28.4,200.0,25.2431,25.2431,25.2165,25.2165,200.0
2007-11-26 15:05:00,28.32,28.32,27.75,27.82,132000.0,25.1454,25.1454,24.6393,24.7015,132000.0
2007-11-26 15:10:00,27.9,27.91,27.82,27.83,1000.0,24.7725,24.7814,24.7015,24.7104,1000.0
2007-11-26 15:15:00,27.86,27.86,27.8,27.8,7300.0,24.737,24.737,24.6837,24.6837,7300.0
2007-11-26 15:20:00,27.8,27.82,27.8,27.82,1500.0,24.6837,24.7015,24.6837,24.7015,1500.0
2007-11-26 15:25:00,27.85,27.93,27.85,27.93,1400.0,24.7281,24.7992,24.7281,24.7992,1400.0
2007-11-26 15:30:00,27.92,28.0,27.86,27.95,3000.0,24.7903,24.8613,24.737,24.8169,3000.0
2007-11-26 15:35:00,27.9,28.0,27.81,27.83,3700.0,24.7725,24.8613,24.6926,24.7104,3700.0
2007-11-26 15:40:00,27.83,28.0,27.8,28.0,5200.0,24.7104,24.8613,24.6837,24.8613,5200.0
2007-11-26 15:45:00,27.91,28.1,27.9,28.1,1900.0,24.7814,24.9501,24.7725,24.9501,1900.0
2007-11-26 15:50:00,28.04,28.04,27.86,27.89,1300.0,24.8968,24.8968,24.737,24.7636,1300.0
2007-11-26 15:55:00,27.89,28.16,27.8,27.8,6300.0,24.7636,25.0034,24.6837,24.6837,6300.0
2007-11-27 09:30:00,28.23,28.75,28.01,28.01,6300.0,25.0655,25.5272,24.8702,24.8702,6300.0
2007-11-27 09:35:00,28.04,28.04,27.9,28.04,3500.0,24.8968,24.8968,24.7725,24.8968,3500.0
2007-11-27 09:40:00,28.0,28.25,27.25,27.25,12300.0,24.8613,25.0833,24.1954,24.1954,12300.0
2007-11-27 09:45:00,27.0,27.39,26.82,27.35,3700.0,23.9734,24.3197,23.8136,24.2842,3700.0
2007-11-27 09:50:00,27.45,27.82,27.45,27.66,2200.0,24.373,24.7015,24.373,24.5594,2200.0
2007-11-27 09:55:00,27.69,27.7,27.5,27.5,1300.0,24.5861,24.5949,24.4174,24.4174,1300.0
2007-11-27 10:00:00,27.55,27.55,27.26,27.46,3100.0,24.4618,24.4618,24.2043,24.3818,3100.0
2007-11-27 10:05:00,27.36,27.41,27.17,27.24,2700.0,24.2931,24.3375,24.1244,24.1865,2700.0
2007-11-27 10:10:00,27.24,27.24,27.13,27.13,500.0,24.1865,24.1865,24.0888,24.0888,500.0
2007-11-27 10:15:00,27.23,27.23,27.12,27.23,7300.0,24.1776,24.1776,24.08,24.1776,7300.0
2007-11-27 10:20:00,27.23,27.36,27.22,27.35,47800.0,24.1776,24.2931,24.1688,24.2842,47800.0
2007-11-27 10:25:00,27.35,27.35,27.23,27.23,1100.0,24.2842,24.2842,24.1776,24.1776,1100.0
2007-11-27 10:30:00,27.13,27.27,27.06,27.16,2800.0,24.0888,24.2131,24.0267,24.1155,2800.0
2007-11-27 10:35:00,27.11,27.11,26.77,26.8,4500.0,24.0711,24.0711,23.7692,23.7958,4500.0
2007-11-27 10:40:00,26.8,26.85,26.28,26.3,7600.0,23.7958,23.8402,23.3341,23.3519,7600.0
2007-11-27 10:45:00,26.3,26.85,26.3,26.85,3400.0,23.3519,23.8402,23.3519,23.8402,3400.0
2007-11-27 10:50:00,26.61,26.88,26.61,26.71,800.0,23.6271,23.8669,23.6271,23.7159,800.0
2007-11-27 10:55:00,26.61,26.94,26.61,26.93,2900.0,23.6271,23.9201,23.6271,23.9113,2900.0
2007-11-27 11:00:00,26.76,26.95,26.61,26.72,4300.0,23.7603,23.929,23.6271,23.7248,4300.0
2007-11-27 11:05:00,26.8,26.93,26.66,26.66,6600.0,23.7958,23.9113,23.6715,23.6715,6600.0
2007-11-27 11:10:00,26.61,26.71,26.61,26.61,1900.0,23.6271,23.7159,23.6271,23.6271,1900.0
2007-11-27 11:15:00,26.71,27.02,26.65,26.8,12800.0,23.7159,23.9912,23.6626,23.7958,12800.0
2007-11-27 11:20:00,26.99,26.99,26.67,26.69,21800.0,23.9645,23.9645,23.6804,23.6982,21800.0
2007-11-27 11:25:00,26.69,26.69,26.61,26.61,1200.0,23.6982,23.6982,23.6271,23.6271,1200.0
2007-11-27 11:30:00,26.55,26.63,26.55,26.63,4800.0,23.5739,23.6449,23.5739,23.6449,4800.0
2007-11-27 11:35:00,26.6,26.65,26.55,26.64,4200.0,23.6183,23.6626,23.5739,23.6538,4200.0
2007-11-27 11:40:00,26.64,26.64,26.6,26.61,1200.0,23.6538,23.6538,23.6183,23.6271,1200.0
2007-11-27 11:45:00,26.61,26.66,26.55,26.61,2400.0,23.6271,23.6715,23.5739,23.6271,2400.0
2007-11-27 11:50:00,26.65,26.65,26.58,26.58,2300.0,23.6626,23.6626,23.6005,23.6005,2300.0
2007-11-27 11:55:00,26.56,26.7,26.49,26.59,8700.0,23.5827,23.707,23.5206,23.6094,8700.0
2007-11-27 12:00:00,26.59,26.59,26.47,26.55,1500.0,23.6094,23.6094,23.5028,23.5739,1500.0
2007-11-27 12:05:00,26.53,26.53,26.53,26.53,700.0,23.5561,23.5561,23.5561,23.5561,700.0
2007-11-27 12:10:00,26.55,26.55,26.55,26.55,3000.0,23.5739,23.5739,23.5739,23.5739,3000.0
2007-11-27 12:15:00,26.55,26.58,26.55,26.57,1100.0,23.5739,23.6005,23.5739,23.5916,1100.0
2007-11-27 12:20:00,26.55,26.55,26.55,26.55,500.0,23.5739,23.5739,23.5739,23.5739,500.0
2007-11-27 12:25:00,26.64,26.69,26.59,26.62,13500.0,23.6538,23.6982,23.6094,23.636,13500.0
2007-11-27 12:30:00,26.63,26.64,26.62,26.64,1700.0,23.6449,23.6538,23.636,23.6538,1700.0
2007-11-27 12:35:00,26.64,26.69,26.62,26.66,7500.0,23.6538,23.6982,23.636,23.6715,7500.0
2007-11-27 12:40:00,26.63,26.66,26.63,26.64,3400.0,23.6449,23.6715,23.6449,23.6538,3400.0
2007-11-27 12:45:00,26.6,26.6,26.6,26.6,200.0,23.6183,23.6183,23.6183,23.6183,200.0
2007-11-27 12:50:00,26.66,26.66,26.66,26.66,100.0,23.6715,23.6715,23.6715,23.6715,100.0
2007-11-27 12:55:00,26.64,26.64,26.58,26.58,4000.0,23.6538,23.6538,23.6005,23.6005,4000.0
2007-11-27 13:00:00,26.58,26.59,26.55,26.58,2100.0,23.6005,23.6094,23.5739,23.6005,2100.0
2007-11-27 13:05:00,26.58,26.65,26.55,26.55,4200.0,23.6005,23.6626,23.5739,23.5739,4200.0
2007-11-27 13:10:00,26.6,26.6,26.56,26.56,1100.0,23.6183,23.6183,23.5827,23.5827,1100.0
2007-11-27 13:15:00,26.55,26.55,26.55,26.55,100.0,23.5739,23.5739,23.5739,23.5739,100.0
2007-11-27 13:20:00,26.55,26.6,26.55,26.59,1600.0,23.5739,23.6183,23.5739,23.6094,1600.0
2007-11-27 13:25:00,26.55,26.64,26.55,26.61,2900.0,23.5739,23.6538,23.5739,23.6271,2900.0
2007-11-27 13:30:00,26.6,26.65,26.6,26.62,3400.0,23.6183,23.6626,23.6183,23.636,3400.0
2007-11-27 13:35:00,26.64,26.69,26.6,26.6,3800.0,23.6538,23.6982,23.6183,23.6183,3800.0
2007-11-27 13:40:00,26.6,26.6,26.6,26.6,0.0,23.6183,23.6183,23.6183,23.6183,0.0
2007-11-27 13:45:00,26.64,26.65,26.6,26.6,1900.0,23.6538,23.6626,23.6183,23.6183,1900.0
2007-11-27 13:50:00,26.64,26.65,26.64,26.65,1000.0,23.6538,23.6626,23.6538,23.6626,1000.0
2007-11-27 13:55:00,26.64,26.66,26.64,26.66,1600.0,23.6538,23.6715,23.6538,23.6715,1600.0
2007-11-27 14:00:00,26.66,26.66,26.66,26.66,0.0,23.6715,23.6715,23.6715,23.6715,0.0
2007-11-27 14:05:00,26.69,26.75,26.65,26.67,3800.0,23.6982,23.7514,23.6626,23.6804,3800.0
2007-11-27 14:10:00,26.68,26.74,26.67,26.7,3700.0,23.6893,23.7426,23.6804,23.707,3700.0
2007-11-27 14:15:00,26.75,26.85,26.74,26.82,2800.0,23.7514,23.8402,23.7426,23.8136,2800.0
2007-11-27 14:20:00,26.92,27.02,26.9,27.02,5300.0,23.9024,23.9912,23.8846,23.9912,5300.0
2007-11-27 14:25:00,27.02,27.02,27.02,27.02,0.0,23.9912,23.9912,23.9912,23.9912,0.0
2007-11-27 14:30:00,26.96,27.02,26.96,27.02,2100.0,23.9379,23.9912,23.9379,23.9912,2100.0
2007-11-27 14:35:00,27.02,27.02,27.02,27.02,0.0,23.9912,23.9912,23.9912,23.9912,0.0
2007-11-27 14:40:00,27.0,27.02,26.93,27.0,1900.0,23.9734,23.9912,23.9113,23.9734,1900.0
2007-11-27 14:45:00,26.91,26.93,26.59,26.66,1000.0,23.8935,23.9113,23.6094,23.6715,1000.0
2007-11-27 14:50:00,26.76,27.06,26.76,26.99,5300.0,23.7603,24.0267,23.7603,23.9645,5300.0
2007-11-27 14:55:00,26.8,26.95,26.76,26.9,3400.0,23.7958,23.929,23.7603,23.8846,3400.0
2007-11-27 15:00:00,26.89,26.89,26.81,26.86,2000.0,23.8757,23.8757,23.8047,23.8491,2000.0
2007-11-27 15:05:00,26.83,26.83,26.83,26.83,600.0,23.8225,23.8225,23.8225,23.8225,600.0
2007-11-27 15:10:00,26.85,26.85,26.81,26.85,1100.0,23.8402,23.8402,23.8047,23.8402,1100.0
2007-11-27 15:15:00,26.88,26.88,26.85,26.85,700.0,23.8669,23.8669,23.8402,23.8402,700.0
2007-11-27 15:20:00,26.83,26.89,26.83,26.85,2900.0,23.8225,23.8757,23.8225,23.8402,2900.0
2007-11-27 15:25:00,26.89,26.91,26.81,26.91,4000.0,23.8757,23.8935,23.8047,23.8935,4000.0
2007-11-27 15:30:00,26.83,26.88,26.83,26.87,800.0,23.8225,23.8669,23.8225,23.858,800.0
2007-11-27 15:35:00,26.83,26.93,26.82,26.82,2500.0,23.8225,23.9113,23.8136,23.8136,2500.0
2007-11-27 15:40:00,26.87,27.0,26.81,26.89,2900.0,23.858,23.9734,23.8047,23.8757,2900.0
2007-11-27 15:45:00,26.92,27.0,26.92,27.0,900.0,23.9024,23.9734,23.9024,23.9734,900.0
2007-11-27 15:50:00,27.01,27.18,27.01,27.04,5800.0,23.9823,24.1332,23.9823,24.0089,5800.0
2007-11-27 15:55:00,27.02,27.03,26.93,26.93,3900.0,23.9912,24.0,23.9113,23.9113,3900.0
2007-11-28 09:30:00,27.12,27.31,27.12,27.31,3100.0,24.08,24.2487,24.08,24.2487,3100.0
2007-11-28 09:35:00,27.33,27.38,27.3,27.35,800.0,24.2664,24.3108,24.2398,24.2842,800.0
2007-11-28 09:40:00,27.31,27.31,27.0,27.07,7800.0,24.2487,24.2487,23.9734,24.0356,7800.0
2007-11-28 09:45:00,27.08,27.08,27.07,27.08,2400.0,24.0444,24.0444,24.0356,24.0444,2400.0
2007-11-28 09:50:00,27.15,27.16,27.05,27.16,1900.0,24.1066,24.1155,24.0178,24.1155,1900.0
2007-11-28 09:55:00,27.15,27.5,27.15,27.5,2300.0,24.1066,24.4174,24.1066,24.4174,2300.0
2007-11-28 10:00:00,27.52,27.62,27.5,27.52,75800.0,24.4351,24.5239,24.4174,24.4351,75800.0
2007-11-28 10:05:00,27.51,27.52,27.49,27.49,1000.0,24.4262,24.4351,24.4085,24.4085,1000.0
2007-11-28 10:10:00,27.56,27.58,27.15,27.15,5900.0,24.4706,24.4884,24.1066,24.1066,5900.0
2007-11-28 10:15:00,27.19,27.19,27.02,27.06,7400.0,24.1421,24.1421,23.9912,24.0267,7400.0
2007-11-28 10:20:00,27.1,27.11,27.09,27.11,700.0,24.0622,24.0711,24.0533,24.0711,700.0
2007-11-28 10:25:00,27.11,27.19,27.1,27.19,1900.0,24.0711,24.1421,24.0622,24.1421,1900.0
2007-11-28 10:30:00,27.2,27.21,27.15,27.15,800.0,24.151,24.1599,24.1066,24.1066,800.0
2007-11-28 10:35:00,27.2,27.3,27.19,27.23,900.0,24.151,24.2398,24.1421,24.1776,900.0
2007-11-28 10:40:00,27.3,27.4,27.3,27.33,900.0,24.2398,24.3286,24.2398,24.2664,900.0
2007-11-28 10:45:00,27.33,27.33,27.22,27.33,1100.0,24.2664,24.2664,24.1688,24.2664,1100.0
2007-11-28 10:50:00,27.37,27.45,27.26,27.26,1300.0,24.3019,24.373,24.2043,24.2043,1300.0
2007-11-28 10:55:00,27.26,27.38,27.25,27.3,900.0,24.2043,24.3108,24.1954,24.2398,900.0
2007-11-28 11:00:00,27.3,27.32,27.25,27.3,900.0,24.2398,24.2575,24.1954,24.2398,900.0
2007-11-28 11:05:00,27.3,27.35,27.3,27.33,500.0,24.2398,24.2842,24.2398,24.2664,500.0
2007-11-28 11:10:00,27.3,27.33,27.3,27.32,1200.0,24.2398,24.2664,24.2398,24.2575,1200.0
2007-11-28 11:15:00,27.32,27.34,27.3,27.34,2600.0,24.2575,24.2753,24.2398,24.2753,2600.0
2007-11-28 11:20:00,27.32,27.32,27.3,27.32,1400.0,24.2575,24.2575,24.2398,24.2575,1400.0
2007-11-28 11:25:00,27.32,27.32,27.32,27.32,200.0,24.2575,24.2575,24.2575,24.2575,200.0
2007-11-28 11:30:00,27.32,27.32,27.2,27.2,57500.0,24.2575,24.2575,24.151,24.151,57500.0
2007-11-28 11:35:00,27.15,27.16,27.0,27.0,1000.0,24.1066,24.1155,23.9734,23.9734,1000.0
2007-11-28 11:40:00,27.0,27.0,26.68,26.72,2800.0,23.9734,23.9734,23.6893,23.7248,2800.0
2007-11-28 11:45:00,26.79,26.99,26.79,26.99,400.0,23.787,23.9645,23.787,23.9645,400.0
2007-11-28 11:50:00,26.76,26.8,26.7,26.75,2100.0,23.7603,23.7958,23.707,23.7514,2100.0
2007-11-28 11:55:00,26.75,27.0,26.72,26.88,5100.0,23.7514,23.9734,23.7248,23.8669,5100.0
2007-11-28 12:00:00,26.84,26.99,26.84,26.99,2900.0,23.8313,23.9645,23.8313,23.9645,2900.0
2007-11-28 12:05:00,26.99,27.06,26.99,27.0,1100.0,23.9645,24.0267,23.9645,23.9734,1100.0
2007-11-28 12:10:00,27.01,27.05,27.01,27.05,2600.0,23.9823,24.0178,23.9823,24.0178,2600.0
2007-11-28 12:15:00,27.05,27.05,27.05,27.05,200.0,24.0178,24.0178,24.0178,24.0178,200.0
2007-11-28 12:20:00,27.0,27.0,27.0,27.0,200.0,23.9734,23.9734,23.9734,23.9734,200.0
2007-11-28 12:25:00,27.01,27.01,27.0,27.01,400.0,23.9823,23.9823,23.9734,23.9823,400.0
2007-11-28 12:30:00,27.0,27.04,27.0,27.0,900.0,23.9734,24.0089,23.9734,23.9734,900.0
2007-11-28 12:35:00,27.0,27.01,27.0,27.01,600.0,23.9734,23.9823,23.9734,23.9823,600.0
2007-11-28 12:40:00,27.01,27.01,27.01,27.01,100.0,23.9823,23.9823,23.9823,23.9823,100.0
2007-11-28 12:45:00,27.01,27.1,27.01,27.01,1400.0,23.9823,24.0622,23.9823,23.9823,1400.0
2007-11-28 12:50:00,27.07,27.25,27.05,27.05,2600.0,24.0356,24.1954,24.0178,24.0178,2600.0
2007-11-28 12:55:00,27.05,27.05,27.05,27.05,400.0,24.0178,24.0178,24.0178,24.0178,400.0
2007-11-28 13:00:00,27.05,27.05,27.05,27.05,200.0,24.0178,24.0178,24.0178,24.0178,200.0
2007-11-28 13:05:00,27.05,27.06,27.05,27.05,700.0,24.0178,24.0267,24.0178,24.0178,700.0
2007-11-28 13:10:00,27.05,27.06,27.05,27.05,800.0,24.0178,24.0267,24.0178,24.0178,800.0
2007-11-28 13:15:00,27.06,27.06,27.06,27.06,100.0,24.0267,24.0267,24.0267,24.0267,100.0
2007-11-28 13:20:00,27.05,27.1,27.05,27.1,1600.0,24.0178,24.0622,24.0178,24.0622,1600.0
2007-11-28 13:25:00,27.1,27.1,27.07,27.07,900.0,24.0622,24.0622,24.0356,24.0356,900.0
2007-11-28 13:30:00,27.08,27.08,27.07,27.07,900.0,24.0444,24.0444,24.0356,24.0356,900.0
2007-11-28 13:35:00,27.06,27.06,27.05,27.05,1100.0,24.0267,24.0267,24.0178,24.0178,1100.0
2007-11-28 13:40:00,27.05,27.05,27.05,27.05,800.0,24.0178,24.0178,24.0178,24.0178,800.0
2007-11-28 13:45:00,27.05,27.05,27.05,27.05,400.0,24.0178,24.0178,24.0178,24.0178,400.0
2007-11-28 13:50:00,27.05,27.06,26.9,27.0,18100.0,24.0178,24.0267,23.8846,23.9734,18100.0
2007-11-28 13:55:00,27.06,27.06,27.06,27.06,100.0,24.0267,24.0267,24.0267,24.0267,100.0
2007-11-28 14:00:00,27.05,27.05,27.05,27.05,1000.0,24.0178,24.0178,24.0178,24.0178,1000.0
2007-11-28 14:05:00,27.05,27.07,27.04,27.06,2000.0,24.0178,24.0356,24.0089,24.0267,2000.0
2007-11-28 14:10:00,27.06,27.06,27.06,27.06,0.0,24.0267,24.0267,24.0267,24.0267,0.0
2007-11-28 14:15:00,27.05,27.06,27.05,27.06,3100.0,24.0178,24.0267,24.0178,24.0267,3100.0
2007-11-28 14:20:00,27.06,27.1,27.03,27.07,2400.0,24.0267,24.0622,24.0,24.0356,2400.0
2007-11-28 14:25:00,27.14,27.34,27.14,27.17,2100.0,24.0977,24.2753,24.0977,24.1244,2100.0
2007-11-28 14:30:00,27.11,27.17,27.06,27.06,2400.0,24.0711,24.1244,24.0267,24.0267,2400.0
2007-11-28 14:35:00,27.11,27.11,27.11,27.11,100.0,24.0711,24.0711,24.0711,24.0711,100.0
2007-11-28 14:40:00,27.11,27.14,27.11,27.14,2800.0,24.0711,24.0977,24.0711,24.0977,2800.0
2007-11-28 14:45:00,27.14,27.15,27.1,27.15,1400.0,24.0977,24.1066,24.0622,24.1066,1400.0
2007-11-28 14:50:00,27.15,27.15,27.15,27.15,100.0,24.1066,24.1066,24.1066,24.1066,100.0
2007-11-28 14:55:00,27.16,27.2,27.15,27.2,1700.0,24.1155,24.151,24.1066,24.151,1700.0
2007-11-28 15:00:00,27.15,27.15,27.15,27.15,1800.0,24.1066,24.1066,24.1066,24.1066,1800.0
2007-11-28 15:05:00,27.17,27.21,27.13,27.21,800.0,24.1244,24.1599,24.0888,24.1599,800.0
2007-11-28 15:10:00,27.21,27.21,27.14,27.14,1100.0,24.1599,24.1599,24.0977,24.0977,1100.0
2007-11-28 15:15:00,27.18,27.23,27.14,27.18,2700.0,24.1332,24.1776,24.0977,24.1332,2700.0
2007-11-28 15:20:00,27.18,27.18,27.18,27.18,0.0,24.1332,24.1332,24.1332,24.1332,0.0
2007-11-28 15:25:00,27.19,27.25,27.19,27.25,400.0,24.1421,24.1954,24.1421,24.1954,400.0
2007-11-28 15:30:00,27.2,27.25,27.13,27.19,3000.0,24.151,24.1954,24.0888,24.1421,3000.0
2007-11-28 15:35:00,27.19,27.25,27.19,27.24,1600.0,24.1421,24.1954,24.1421,24.1865,1600.0
2007-11-28 15:40:00,27.29,27.29,27.25,27.26,1300.0,24.2309,24.2309,24.1954,24.2043,1300.0
2007-11-28 15:45:00,27.28,27.3,27.25,27.25,900.0,24.222,24.2398,24.1954,24.1954,900.0
2007-11-28 15:50:00,27.23,27.28,27.19,27.21,3100.0,24.1776,24.222,24.1421,24.1599,3100.0
2007-11-28 15:55:00,27.28,27.29,27.19,27.29,3600.0,24.222,24.2309,24.1421,24.2309,3600.0
2007-11-29 09:30:00,26.61,26.66,26.61,26.64,22100.0,23.6271,23.6715,23.6271,23.6538,22100.0
2007-11-29 09:35:00,26.62,26.87,26.6,26.87,2100.0,23.636,23.858,23.6183,23.858,2100.0
2007-11-29 09:40:00,27.06,27.22,27.06,27.22,1700.0,24.0267,24.1688,24.0267,24.1688,1700.0
2007-11-29 09:45:00,27.22,27.22,27.2,27.22,2900.0,24.1688,24.1688,24.151,24.1688,2900.0
2007-11-29 09:50:00,27.22,27.24,26.91,26.91,1200.0,24.1688,24.1865,23.8935,23.8935,1200.0
2007-11-29 09:55:00,26.91,26.91,26.9,26.9,300.0,23.8935,23.8935,23.8846,23.8846,300.0
2007-11-29 10:00:00,26.95,26.95,26.9,26.9,1400.0,23.929,23.929,23.8846,23.8846,1400.0
2007-11-29 10:05:00,26.95,27.0,26.85,26.85,2700.0,23.929,23.9734,23.8402,23.8402,2700.0
2007-11-29 10:10:00,26.91,27.02,26.88,27.02,5600.0,23.8935,23.9912,23.8669,23.9912,5600.0
2007-11-29 10:15:00,27.04,27.04,26.98,26.98,1000.0,24.0089,24.0089,23.9557,23.9557,1000.0
2007-11-29 10:20:00,26.98,26.98,26.98,26.98,0.0,23.9557,23.9557,23.9557,23.9557,0.0
2007-11-29 10:25:00,27.0,27.0,27.0,27.0,500.0,23.9734,23.9734,23.9734,23.9734,500.0
2007-11-29 10:30:00,27.0,27.0,27.0,27.0,0.0,23.9734,23.9734,23.9734,23.9734,0.0
2007-11-29 10:35:00,27.05,27.1,27.05,27.1,1200.0,24.0178,24.0622,24.0178,24.0622,1200.0
2007-11-29 10:40:00,27.1,27.16,27.08,27.08,900.0,24.0622,24.1155,24.0444,24.0444,900.0
2007-11-29 10:45:00,27.16,27.16,27.16,27.16,300.0,24.1155,24.1155,24.1155,24.1155,300.0
2007-11-29 10:50:00,27.16,27.16,27.16,27.16,100.0,24.1155,24.1155,24.1155,24.1155,100.0
2007-11-29 10:55:00,27.16,27.16,27.16,27.16,800.0,24.1155,24.1155,24.1155,24.1155,800.0
2007-11-29 11:00:00,27.16,27.18,27.09,27.16,1500.0,24.1155,24.1332,24.0533,24.1155,1500.0
2007-11-29 11:05:00,27.16,27.16,27.16,27.16,0.0,24.1155,24.1155,24.1155,24.1155,0.0
2007-11-29 11:10:00,27.19,27.2,27.19,27.2,400.0,24.1421,24.151,24.1421,24.151,400.0
2007-11-29 11:15:00,27.2,27.2,27.2,27.2,0.0,24.151,24.151,24.151,24.151,0.0
2007-11-29 11:20:00,27.27,27.3,27.27,27.3,600.0,24.2131,24.2398,24.2131,24.2398,600.0
2007-11-29 11:25:00,27.3,27.3,27.3,27.3,200.0,24.2398,24.2398,24.2398,24.2398,200.0
2007-11-29 11:30:00,27.32,27.32,27.25,27.25,1600.0,24.2575,24.2575,24.1954,24.1954,1600.0
2007-11-29 11:35:00,27.25,27.28,27.25,27.28,200.0,24.1954,24.222,24.1954,24.222,200.0
2007-11-29 11:40:00,27.25,27.25,27.25,27.25,900.0,24.1954,24.1954,24.1954,24.1954,900.0
2007-11-29 11:45:00,27.25,27.26,27.25,27.26,1800.0,24.1954,24.2043,24.1954,24.2043,1800.0
2007-11-29 11:50:00,27.25,27.25,27.23,27.23,500.0,24.1954,24.1954,24.1776,24.1776,500.0
2007-11-29 11:55:00,27.2,27.31,27.2,27.31,500.0,24.151,24.2487,24.151,24.2487,500.0
2007-11-29 12:00:00,27.25,27.25,27.05,27.15,600.0,24.1954,24.1954,24.0178,24.1066,600.0
2007-11-29 12:05:00,27.15,27.15,27.15,27.15,0.0,24.1066,24.1066,24.1066,24.1066,0.0
2007-11-29 12:10:00,27.15,27.15,27.15,27.15,0.0,24.1066,24.1066,24.1066,24.1066,0.0
2007-11-29 12:15:00,27.18,27.18,27.18,27.18,200.0,24.1332,24.1332,24.1332,24.1332,200.0
2007-11-29 12:20:00,27.18,27.18,27.18,27.18,0.0,24.1332,24.1332,24.1332,24.1332,0.0
2007-11-29 12:25:00,27.22,27.27,27.22,27.25,900.0,24.1688,24.2131,24.1688,24.1954,900.0
2007-11-29 12:30:00,27.26,27.27,27.25,27.26,32700.0,24.2043,24.2131,24.1954,24.2043,32700.0
2007-11-29 12:35:00,27.24,27.24,27.1,27.2,1100.0,24.1865,24.1865,24.0622,24.151,1100.0
2007-11-29 12:40:00,27.2,27.2,27.2,27.2,0.0,24.151,24.151,24.151,24.151,0.0
2007-11-29 12:45:00,27.27,27.27,27.27,27.27,100.0,24.2131,24.2131,24.2131,24.2131,100.0
2007-11-29 12:50:00,27.27,27.27,27.27,27.27,0.0,24.2131,24.2131,24.2131,24.2131,0.0
2007-11-29 12:55:00,27.26,27.26,27.25,27.25,300.0,24.2043,24.2043,24.1954,24.1954,300.0
2007-11-29 13:00:00,27.23,27.23,27.23,27.23,100.0,24.1776,24.1776,24.1776,24.1776,100.0
2007-11-29 13:05:00,27.23,27.23,27.23,27.23,0.0,24.1776,24.1776,24.1776,24.1776,0.0
2007-11-29 13:10:00,27.23,27.23,27.23,27.23,0.0,24.1776,24.1776,24.1776,24.1776,0.0
2007-11-29 13:15:00,27.25,27.25,27.25,27.25,200.0,24.1954,24.1954,24.1954,24.1954,200.0
2007-11-29 13:20:00,27.25,27.25,27.25,27.25,0.0,24.1954,24.1954,24.1954,24.1954,0.0
2007-11-29 13:25:00,27.25,27.25,27.25,27.25,0.0,24.1954,24.1954,24.1954,24.1954,0.0
2007-11-29 13:30:00,27.25,27.25,27.2,27.2,500.0,24.1954,24.1954,24.151,24.151,500.0
2007-11-29 13:35:00,27.2,27.2,27.2,27.2,0.0,24.151,24.151,24.151,24.151,0.0
2007-11-29 13:40:00,27.2,27.2,27.2,27.2,100.0,24.151,24.151,24.151,24.151,100.0
2007-11-29 13:45:00,27.2,27.2,27.2,27.2,0.0,24.151,24.151,24.151,24.151,0.0
2007-11-29 13:50:00,27.26,27.27,27.23,27.23,700.0,24.2043,24.2131,24.1776,24.1776,700.0
2007-11-29 13:55:00,27.21,27.21,27.21,27.21,100.0,24.1599,24.1599,24.1599,24.1599,100.0
2007-11-29 14:00:00,27.21,27.21,27.21,27.21,0.0,24.1599,24.1599,24.1599,24.1599,0.0
2007-11-29 14:05:00,27.2,27.2,27.2,27.2,100.0,24.151,24.151,24.151,24.151,100.0
2007-11-29 14:10:00,27.2,27.2,27.2,27.2,0.0,24.151,24.151,24.151,24.151,0.0
2007-11-29 14:15:00,27.23,27.23,27.2,27.22,1100.0,24.1776,24.1776,24.151,24.1688,1100.0
2007-11-29 14:20:00,27.22,27.22,27.22,27.22,0.0,24.1688,24.1688,24.1688,24.1688,0.0
2007-11-29 14:25:00,27.22,27.22,27.22,27.22,0.0,24.1688,24.1688,24.1688,24.1688,0.0
2007-11-29 14:30:00,27.27,27.35,27.27,27.31,1000.0,24.2131,24.2842,24.2131,24.2487,1000.0
2007-11-29 14:35:00,27.41,27.45,27.25,27.32,2200.0,24.3375,24.373,24.1954,24.2575,2200.0
2007-11-29 14:40:00,27.45,27.45,27.35,27.37,800.0,24.373,24.373,24.2842,24.3019,800.0
2007-11-29 14:45:00,27.37,27.5,27.37,27.5,1000.0,24.3019,24.4174,24.3019,24.4174,1000.0
2007-11-29 14:50:00,27.48,27.6,27.48,27.6,700.0,24.3996,24.5062,24.3996,24.5062,700.0
2007-11-29 14:55:00,27.58,27.62,27.58,27.58,1600.0,24.4884,24.5239,24.4884,24.4884,1600.0
2007-11-29 15:00:00,27.58,27.6,27.53,27.6,400.0,24.4884,24.5062,24.444,24.5062,400.0
2007-11-29 15:05:00,27.6,27.6,27.6,27.6,0.0,24.5062,24.5062,24.5062,24.5062,0.0
2007-11-29 15:10:00,27.62,27.62,27.62,27.62,100.0,24.5239,24.5239,24.5239,24.5239,100.0
2007-11-29 15:15:00,27.72,27.72,27.72,27.72,100.0,24.6127,24.6127,24.6127,24.6127,100.0
2007-11-29 15:20:00,27.77,27.99,27.67,27.83,1400.0,24.6571,24.8524,24.5683,24.7104,1400.0
2007-11-29 15:25:00,27.81,27.81,27.78,27.78,300.0,24.6926,24.6926,24.666,24.666,300.0
2007-11-29 15:30:00,27.71,27.71,27.71,27.71,200.0,24.6038,24.6038,24.6038,24.6038,200.0
2007-11-29 15:35:00,27.6,27.6,27.4,27.4,800.0,24.5062,24.5062,24.3286,24.3286,800.0
2007-11-29 15:40:00,27.5,27.5,27.25,27.35,900.0,24.4174,24.4174,24.1954,24.2842,900.0
2007-11-29 15:45:00,27.32,27.32,27.32,27.32,200.0,24.2575,24.2575,24.2575,24.2575,200.0
2007-11-29 15:50:00,27.39,27.53,27.3,27.37,1900.0,24.3197,24.444,24.2398,24.3019,1900.0
2007-11-29 15:55:00,27.42,27.52,27.29,27.3,5200.0,24.3463,24.4351,24.2309,24.2398,5200.0
2007-11-30 09:30:00,27.6,27.7,27.6,27.61,2000.0,24.5062,24.5949,24.5062,24.515,2000.0
2007-11-30 09:35:00,27.61,27.61,27.48,27.48,1900.0,24.515,24.515,24.3996,24.3996,1900.0
2007-11-30 09:40:00,27.32,27.36,27.1,27.1,2900.0,24.2575,24.2931,24.0622,24.0622,2900.0
2007-11-30 09:45:00,27.2,27.28,27.2,27.26,35500.0,24.151,24.222,24.151,24.2043,35500.0
2007-11-30 09:50:00,27.27,27.33,27.27,27.33,500.0,24.2131,24.2664,24.2131,24.2664,500.0
2007-11-30 09:55:00,27.33,27.39,27.33,27.39,400.0,24.2664,24.3197,24.2664,24.3197,400.0
2007-11-30 10:00:00,27.43,27.43,27.42,27.43,600.0,24.3552,24.3552,24.3463,24.3552,600.0
2007-11-30 10:05:00,27.43,27.43,27.4,27.4,300.0,24.3552,24.3552,24.3286,24.3286,300.0
2007-11-30 10:10:00,27.45,27.5,27.35,27.35,500.0,24.373,24.4174,24.2842,24.2842,500.0
2007-11-30 10:15:00,27.3,27.45,27.3,27.45,500.0,24.2398,24.373,24.2398,24.373,500.0
2007-11-30 10:20:00,27.5,27.5,27.45,27.47,700.0,24.4174,24.4174,24.373,24.3907,700.0
2007-11-30 10:25:00,27.46,27.46,27.43,27.43,200.0,24.3818,24.3818,24.3552,24.3552,200.0
2007-11-30 10:30:00,27.43,27.44,27.43,27.44,500.0,24.3552,24.3641,24.3552,24.3641,500.0
2007-11-30 10:35:00,27.43,27.48,27.43,27.45,500.0,24.3552,24.3996,24.3552,24.373,500.0
2007-11-30 10:40:00,27.45,27.5,27.45,27.5,400.0,24.373,24.4174,24.373,24.4174,400.0
2007-11-30 10:45:00,27.45,27.45,27.45,27.45,100.0,24.373,24.373,24.373,24.373,100.0
2007-11-30 10:50:00,27.5,27.7,27.5,27.7,1100.0,24.4174,24.5949,24.4174,24.5949,1100.0
2007-11-30 10:55:00,27.58,27.64,27.58,27.64,300.0,24.4884,24.5417,24.4884,24.5417,300.0
2007-11-30 11:00:00,27.68,27.68,27.68,27.68,100.0,24.5772,24.5772,24.5772,24.5772,100.0
2007-11-30 11:05:00,27.78,27.88,27.78,27.88,300.0,24.666,24.7548,24.666,24.7548,300.0
2007-11-30 11:10:00,27.88,27.88,27.88,27.88,0.0,24.7548,24.7548,24.7548,24.7548,0.0
2007-11-30 11:15:00,27.78,27.95,27.71,27.88,2400.0,24.666,24.8169,24.6038,24.7548,2400.0
2007-11-30 11:20:00,27.84,27.84,27.77,27.77,700.0,24.7193,24.7193,24.6571,24.6571,700.0
2007-11-30 11:25:00,27.82,27.9,27.74,27.9,65700.0,24.7015,24.7725,24.6305,24.7725,65700.0
2007-11-30 11:30:00,27.99,28.0,27.99,28.0,500.0,24.8524,24.8613,24.8524,24.8613,500.0
2007-11-30 11:35:00,28.0,28.0,27.91,27.91,300.0,24.8613,24.8613,24.7814,24.7814,300.0
2007-11-30 11:40:00,27.84,28.7,27.84,28.5,21500.0,24.7193,25.4828,24.7193,25.3053,21500.0
2007-11-30 11:45:00,28.6,28.69,28.0,28.6,6000.0,25.3941,25.474,24.8613,25.3941,6000.0
2007-11-30 11:50:00,28.45,28.45,28.09,28.09,2600.0,25.2609,25.2609,24.9412,24.9412,2600.0
2007-11-30 11:55:00,28.09,28.09,28.09,28.09,0.0,24.9412,24.9412,24.9412,24.9412,0.0
2007-11-30 12:00:00,27.93,27.93,27.93,27.93,100.0,24.7992,24.7992,24.7992,24.7992,100.0
2007-11-30 12:05:00,27.91,27.91,27.91,27.91,800.0,24.7814,24.7814,24.7814,24.7814,800.0
2007-11-30 12:10:00,27.91,27.91,27.91,27.91,500.0,24.7814,24.7814,24.7814,24.7814,500.0
2007-11-30 12:15:00,27.91,27.91,27.91,27.91,400.0,24.7814,24.7814,24.7814,24.7814,400.0
2007-11-30 12:20:00,27.91,27.91,27.91,27.91,200.0,24.7814,24.7814,24.7814,24.7814,200.0
2007-11-30 12:25:00,27.93,27.93,27.91,27.91,200.0,24.7992,24.7992,24.7814,24.7814,200.0
2007-11-30 12:30:00,27.91,27.91,27.91,27.91,200.0,24.7814,24.7814,24.7814,24.7814,200.0
2007-11-30 12:35:00,27.97,28.0,27.94,28.0,18900.0,24.8347,24.8613,24.808,24.8613,18900.0
2007-11-30 12:40:00,28.0,28.0,27.92,27.97,21300.0,24.8613,24.8613,24.7903,24.8347,21300.0
2007-11-30 12:45:00,28.0,28.0,27.95,27.95,16600.0,24.8613,24.8613,24.8169,24.8169,16600.0
2007-11-30 12:50:00,27.95,27.95,27.95,27.95,100.0,24.8169,24.8169,24.8169,24.8169,100.0
2007-11-30 12:55:00,27.98,28.0,27.98,28.0,200.0,24.8436,24.8613,24.8436,24.8613,200.0
2007-11-30 13:00:00,28.0,28.0,28.0,28.0,0.0,24.8613,24.8613,24.8613,24.8613,0.0
2007-11-30 13:05:00,28.08,28.1,27.97,28.07,10800.0,24.9323,24.9501,24.8347,24.9235,10800.0
2007-11-30 13:10:00,28.07,28.09,28.07,28.09,200.0,24.9235,24.9412,24.9235,24.9412,200.0
2007-11-30 13:15:00,28.09,28.09,28.09,28.09,0.0,24.9412,24.9412,24.9412,24.9412,0.0
2007-11-30 13:20:00,27.99,28.05,27.98,28.02,2000.0,24.8524,24.9057,24.8436,24.8791,2000.0
2007-11-30 13:25:00,28.03,28.37,28.03,28.3,2200.0,24.888,25.1898,24.888,25.1277,2200.0
2007-11-30 13:30:00,28.3,28.3,28.3,28.3,0.0,25.1277,25.1277,25.1277,25.1277,0.0
2007-11-30 13:35:00,28.2,28.2,28.12,28.2,13200.0,25.0389,25.0389,24.9679,25.0389,13200.0
2007-11-30 13:40:00,28.08,28.15,28.05,28.15,700.0,24.9323,24.9945,24.9057,24.9945,700.0
2007-11-30 13:45:00,28.15,28.15,28.15,28.15,0.0,24.9945,24.9945,24.9945,24.9945,0.0
2007-11-30 13:50:00,28.2,28.29,28.2,28.29,200.0,25.0389,25.1188,25.0389,25.1188,200.0
2007-11-30 13:55:00,28.13,28.23,28.13,28.23,200.0,24.9767,25.0655,24.9767,25.0655,200.0
2007-11-30 14:00:00,28.08,28.08,28.05,28.05,2000.0,24.9323,24.9323,24.9057,24.9057,2000.0
2007-11-30 14:05:00,28.05,28.05,28.05,28.05,100.0,24.9057,24.9057,24.9057,24.9057,100.0
2007-11-30 14:10:00,28.09,28.09,28.09,28.09,11900.0,24.9412,24.9412,24.9412,24.9412,11900.0
2007-11-30 14:15:00,28.09,28.09,28.05,28.05,100600.0,24.9412,24.9412,24.9057,24.9057,100600.0
2007-11-30 14:20:00,28.09,28.09,28.09,28.09,85200.0,24.9412,24.9412,24.9412,24.9412,85200.0
2007-11-30 14:25:00,28.09,28.09,28.09,28.09,0.0,24.9412,24.9412,24.9412,24.9412,0.0
2007-11-30 14:30:00,28.05,28.05,28.05,28.05,100.0,24.9057,24.9057,24.9057,24.9057,100.0
2007-11-30 14:35:00,28.06,28.06,28.06,28.06,100.0,24.9146,24.9146,24.9146,24.9146,100.0
2007-11-30 14:40:00,28.06,28.06,28.06,28.06,0.0,24.9146,24.9146,24.9146,24.9146,0.0
2007-11-30 14:45:00,28.06,28.06,28.06,28.06,100.0,24.9146,24.9146,24.9146,24.9146,100.0
2007-11-30 14:50:00,28.06,28.06,28.05,28.05,1400.0,24.9146,24.9146,24.9057,24.9057,1400.0
2007-11-30 14:55:00,28.15,28.25,28.13,28.13,2400.0,24.9945,25.0833,24.9767,24.9767,2400.0
2007-11-30 15:00:00,28.13,28.2,28.05,28.05,4100.0,24.9767,25.0389,24.9057,24.9057,4100.0
2007-11-30 15:05:00,28.05,28.14,27.25,27.33,21000.0,24.9057,24.9856,24.1954,24.2664,21000.0
2007-11-30 15:10:00,27.32,27.61,27.31,27.61,4500.0,24.2575,24.515,24.2487,24.515,4500.0
2007-11-30 15:15:00,27.45,27.45,27.32,27.4,2700.0,24.373,24.373,24.2575,24.3286,2700.0
2007-11-30 15:20:00,27.59,28.42,27.38,27.97,7900.0,24.4973,25.2342,24.3108,24.8347,7900.0
2007-11-30 15:25:00,28.0,28.06,28.0,28.0,700.0,24.8613,24.9146,24.8613,24.8613,700.0
2007-11-30 15:30:00,28.0,28.01,27.84,27.84,16500.0,24.8613,24.8702,24.7193,24.7193,16500.0
2007-11-30 15:35:00,27.78,27.78,27.75,27.75,400.0,24.666,24.666,24.6393,24.6393,400.0
2007-11-30 15:40:00,27.62,27.72,27.62,27.72,200.0,24.5239,24.6127,24.5239,24.6127,200.0
2007-11-30 15:45:00,27.72,28.0,27.72,27.86,2100.0,24.6127,24.8613,24.6127,24.737,2100.0
2007-11-30 15:50:00,27.96,27.96,27.61,27.82,8200.0,24.8258,24.8258,24.515,24.7015,8200.0
2007-11-30 15:55:00,27.81,27.84,27.61,27.71,10500.0,24.6926,24.7193,24.515,24.6038,10500.0
2007-12-03 09:30:00,27.7,27.7,27.65,27.65,2000.0,24.5949,24.5949,24.5505,24.5505,2000.0
2007-12-03 09:35:00,27.65,27.65,27.62,27.62,600.0,24.5505,24.5505,24.5239,24.5239,600.0
2007-12-03 09:40:00,27.64,27.65,27.64,27.65,200.0,24.5417,24.5505,24.5417,24.5505,200.0
2007-12-03 09:45:00,27.67,27.67,27.66,27.66,300.0,24.5683,24.5683,24.5594,24.5594,300.0
2007-12-03 09:50:00,27.65,27.7,27.65,27.7,500.0,24.5505,24.5949,24.5505,24.5949,500.0
2007-12-03 09:55:00,27.65,27.65,27.65,27.65,200.0,24.5505,24.5505,24.5505,24.5505,200.0
2007-12-03 10:00:00,27.65,27.65,27.64,27.64,500.0,24.5505,24.5505,24.5417,24.5417,500.0
2007-12-03 10:05:00,27.65,27.65,27.6,27.6,500.0,24.5505,24.5505,24.5062,24.5062,500.0
2007-12-03 10:10:00,27.6,27.6,27.5,27.53,2000.0,24.5062,24.5062,24.4174,24.444,2000.0
2007-12-03 10:15:00,27.5,27.6,27.5,27.58,900.0,24.4174,24.5062,24.4174,24.4884,900.0
2007-12-03 10:20:00,27.63,27.68,27.54,27.55,1800.0,24.5328,24.5772,24.4529,24.4618,1800.0
2007-12-03 10:25:00,27.65,27.7,27.53,27.53,800.0,24.5505,24.5949,24.444,24.444,800.0
2007-12-03 10:30:00,27.53,27.53,27.4,27.48,1300.0,24.444,24.444,24.3286,24.3996,1300.0
2007-12-03 10:35:00,27.43,27.46,27.43,27.46,400.0,24.3552,24.3818,24.3552,24.3818,400.0
2007-12-03 10:40:00,27.44,27.45,27.44,27.45,200.0,24.3641,24.373,24.3641,24.373,200.0
2007-12-03 10:45:00,27.42,27.5,27.4,27.47,1200.0,24.3463,24.4174,24.3286,24.3907,1200.0
2007-12-03 10:50:00,27.49,27.7,27.49,27.7,1200.0,24.4085,24.5949,24.4085,24.5949,1200.0
2007-12-03 10:55:00,27.67,27.88,27.67,27.88,1600.0,24.5683,24.7548,24.5683,24.7548,1600.0
2007-12-03 11:00:00,27.9,28.0,27.8,27.97,4500.0,24.7725,24.8613,24.6837,24.8347,4500.0
2007-12-03 11:05:00,27.93,27.96,27.9,27.96,1200.0,24.7992,24.8258,24.7725,24.8258,1200.0
2007-12-03 11:10:00,27.96,28.2,27.96,28.14,1700.0,24.8258,25.0389,24.8258,24.9856,1700.0
2007-12-03 11:15:00,28.05,28.05,28.05,28.05,300.0,24.9057,24.9057,24.9057,24.9057,300.0
2007-12-03 11:20:00,28.04,28.05,28.0,28.04,1000.0,24.8968,24.9057,24.8613,24.8968,1000.0
2007-12-03 11:25:00,28.04,28.04,28.04,28.04,200.0,24.8968,24.8968,24.8968,24.8968,200.0
2007-12-03 11:30:00,27.95,27.95,27.91,27.91,2000.0,24.8169,24.8169,24.7814,24.7814,2000.0
2007-12-03 11:35:00,27.95,27.95,27.73,27.73,2500.0,24.8169,24.8169,24.6216,24.6216,2500.0
2007-12-03 11:40:00,27.8,27.83,27.67,27.76,600.0,24.6837,24.7104,24.5683,24.6482,600.0
2007-12-03 11:45:00,27.86,27.92,27.86,27.92,1200.0,24.737,24.7903,24.737,24.7903,1200.0
2007-12-03 11:50:00,27.88,27.92,27.84,27.92,500.0,24.7548,24.7903,24.7193,24.7903,500.0
2007-12-03 11:55:00,27.89,27.94,27.89,27.94,400.0,24.7636,24.808,24.7636,24.808,400.0
2007-12-03 12:00:00,27.95,27.95,27.95,27.95,100.0,24.8169,24.8169,24.8169,24.8169,100.0
2007-12-03 12:05:00,27.95,27.95,27.94,27.94,300.0,24.8169,24.8169,24.808,24.808,300.0
2007-12-03 12:10:00,27.94,27.95,27.94,27.95,200.0,24.808,24.8169,24.808,24.8169,200.0
2007-12-03 12:15:00,27.9,27.9,27.89,27.89,200.0,24.7725,24.7725,24.7636,24.7636,200.0
2007-12-03 12:20:00,27.89,27.89,27.89,27.89,100.0,24.7636,24.7636,24.7636,24.7636,100.0
2007-12-03 12:25:00,27.89,27.99,27.89,27.99,700.0,24.7636,24.8524,24.7636,24.8524,700.0
2007-12-03 12:30:00,27.93,27.93,27.93,27.93,100.0,24.7992,24.7992,24.7992,24.7992,100.0
2007-12-03 12:35:00,27.95,28.05,27.95,28.05,600.0,24.8169,24.9057,24.8169,24.9057,600.0
2007-12-03 12:40:00,28.03,28.03,28.03,28.03,100.0,24.888,24.888,24.888,24.888,100.0
2007-12-03 12:45:00,28.02,28.02,28.02,28.02,100.0,24.8791,24.8791,24.8791,24.8791,100.0
2007-12-03 12:50:00,28.01,28.01,28.01,28.01,200.0,24.8702,24.8702,24.8702,24.8702,200.0
2007-12-03 12:55:00,28.01,28.01,28.01,28.01,0.0,24.8702,24.8702,24.8702,24.8702,0.0
2007-12-03 13:00:00,28.01,28.01,28.01,28.01,0.0,24.8702,24.8702,24.8702,24.8702,0.0
2007-12-03 13:05:00,28.01,28.01,28.01,28.01,0.0,24.8702,24.8702,24.8702,24.8702,0.0
2007-12-03 13:10:00,27.96,27.96,27.96,27.96,100.0,24.8258,24.8258,24.8258,24.8258,100.0
2007-12-03 13:15:00,27.95,27.95,27.95,27.95,400.0,24.8169,24.8169,24.8169,24.8169,400.0
2007-12-03 13:20:00,27.95,27.95,27.95,27.95,500.0,24.8169,24.8169,24.8169,24.8169,500.0
2007-12-03 13:25:00,27.93,27.93,27.7,27.79,3400.0,24.7992,24.7992,24.5949,24.6749,3400.0
2007-12-03 13:30:00,27.67,27.71,27.67,27.71,700.0,24.5683,24.6038,24.5683,24.6038,700.0
2007-12-03 13:35:00,27.65,27.7,27.55,27.65,800.0,24.5505,24.5949,24.4618,24.5505,800.0
2007-12-03 13:40:00,27.65,27.65,27.55,27.65,400.0,24.5505,24.5505,24.4618,24.5505,400.0
2007-12-03 13:45:00,27.67,27.68,27.67,27.68,300.0,24.5683,24.5772,24.5683,24.5772,300.0
2007-12-03 13:50:00,27.73,27.87,27.73,27.87,700.0,24.6216,24.7459,24.6216,24.7459,700.0
2007-12-03 13:55:00,27.91,27.91,27.77,27.87,600.0,24.7814,24.7814,24.6571,24.7459,600.0
2007-12-03 14:00:00,27.97,27.97,27.97,27.97,100.0,24.8347,24.8347,24.8347,24.8347,100.0
2007-12-03 14:05:00,27.87,27.9,27.87,27.9,1000.0,24.7459,24.7725,24.7459,24.7725,1000.0
2007-12-03 14:10:00,27.9,27.94,27.9,27.92,2300.0,24.7725,24.808,24.7725,24.7903,2300.0
2007-12-03 14:15:00,27.94,27.94,27.89,27.89,800.0,24.808,24.808,24.7636,24.7636,800.0
2007-12-03 14:20:00,27.93,27.95,27.89,27.95,2000.0,24.7992,24.8169,24.7636,24.8169,2000.0
2007-12-03 14:25:00,27.97,27.99,27.94,27.99,1400.0,24.8347,24.8524,24.808,24.8524,1400.0
2007-12-03 14:30:00,28.01,28.01,27.94,27.99,2100.0,24.8702,24.8702,24.808,24.8524,2100.0
2007-12-03 14:35:00,27.94,27.94,27.74,27.74,1800.0,24.808,24.808,24.6305,24.6305,1800.0
2007-12-03 14:40:00,27.68,27.68,27.58,27.62,1200.0,24.5772,24.5772,24.4884,24.5239,1200.0
2007-12-03 14:45:00,27.63,27.63,27.52,27.61,700.0,24.5328,24.5328,24.4351,24.515,700.0
2007-12-03 14:50:00,27.63,27.7,27.63,27.7,400.0,24.5328,24.5949,24.5328,24.5949,400.0
2007-12-03 14:55:00,27.74,27.85,27.73,27.85,1600.0,24.6305,24.7281,24.6216,24.7281,1600.0
2007-12-03 15:00:00,27.85,27.88,27.85,27.88,400.0,24.7281,24.7548,24.7281,24.7548,400.0
2007-12-03 15:05:00,27.85,27.88,27.85,27.88,500.0,24.7281,24.7548,24.7281,24.7548,500.0
2007-12-03 15:10:00,27.88,27.88,27.88,27.88,200.0,24.7548,24.7548,24.7548,24.7548,200.0
2007-12-03 15:15:00,27.86,27.86,27.86,27.86,300.0,24.737,24.737,24.737,24.737,300.0
2007-12-03 15:20:00,27.85,27.88,27.85,27.85,2400.0,24.7281,24.7548,24.7281,24.7281,2400.0
2007-12-03 15:25:00,27.85,27.85,27.76,27.76,1900.0,24.7281,24.7281,24.6482,24.6482,1900.0
2007-12-03 15:30:00,27.78,27.79,27.75,27.79,2500.0,24.666,24.6749,24.6393,24.6749,2500.0
2007-12-03 15:35:00,27.81,27.81,27.76,27.8,900.0,24.6926,24.6926,24.6482,24.6837,900.0
2007-12-03 15:40:00,27.8,27.82,27.71,27.71,5600.0,24.6837,24.7015,24.6038,24.6038,5600.0
2007-12-03 15:45:00,27.7,27.82,27.7,27.82,1300.0,24.5949,24.7015,24.5949,24.7015,1300.0
2007-12-03 15:50:00,27.87,27.91,27.53,27.73,3200.0,24.7459,24.7814,24.444,24.6216,3200.0
2007-12-03 15:55:00,27.83,28.05,27.8,28.0,5900.0,24.7104,24.9057,24.6837,24.8613,5900.0
2007-12-04 09:30:00,27.71,27.71,27.24,27.49,600.0,24.6038,24.6038,24.1865,24.4085,600.0
2007-12-04 09:35:00,27.59,27.69,27.59,27.69,200.0,24.4973,24.5861,24.4973,24.5861,200.0
2007-12-04 09:40:00,27.7,28.0,27.65,28.0,1800.0,24.5949,24.8613,24.5505,24.8613,1800.0
2007-12-04 09:45:00,27.97,27.99,27.91,27.95,5200.0,24.8347,24.8524,24.7814,24.8169,5200.0
2007-12-04 09:50:00,27.95,28.3,27.91,28.3,4500.0,24.8169,25.1277,24.7814,25.1277,4500.0
2007-12-04 09:55:00,28.2,28.2,28.05,28.05,6400.0,25.0389,25.0389,24.9057,24.9057,6400.0
2007-12-04 10:00:00,28.0,28.03,27.97,28.03,1400.0,24.8613,24.888,24.8347,24.888,1400.0
2007-12-04 10:05:00,28.1,28.2,28.1,28.2,5700.0,24.9501,25.0389,24.9501,25.0389,5700.0
2007-12-04 10:10:00,28.2,28.35,28.2,28.32,7100.0,25.0389,25.1721,25.0389,25.1454,7100.0
2007-12-04 10:15:00,28.36,28.44,28.33,28.4,9000.0,25.181,25.252,25.1543,25.2165,9000.0
2007-12-04 10:20:00,28.45,28.5,28.45,28.49,4500.0,25.2609,25.3053,25.2609,25.2964,4500.0
2007-12-04 10:25:00,28.49,28.49,28.49,28.49,0.0,25.2964,25.2964,25.2964,25.2964,0.0
2007-12-04 10:30:00,28.5,28.58,28.38,28.39,9600.0,25.3053,25.3763,25.1987,25.2076,9600.0
2007-12-04 10:35:00,28.4,28.49,28.39,28.4,3300.0,25.2165,25.2964,25.2076,25.2165,3300.0
2007-12-04 10:40:00,28.49,28.5,28.45,28.5,1900.0,25.2964,25.3053,25.2609,25.3053,1900.0
2007-12-04 10:45:00,28.48,28.8,28.48,28.56,8300.0,25.2875,25.5716,25.2875,25.3585,8300.0
2007-12-04 10:50:00,28.56,28.56,28.56,28.56,0.0,25.3585,25.3585,25.3585,25.3585,0.0
2007-12-04 10:55:00,28.46,28.46,28.46,28.46,100.0,25.2698,25.2698,25.2698,25.2698,100.0
2007-12-04 11:00:00,28.46,28.46,28.46,28.46,0.0,25.2698,25.2698,25.2698,25.2698,0.0
2007-12-04 11:05:00,28.47,28.47,28.47,28.47,100.0,25.2786,25.2786,25.2786,25.2786,100.0
2007-12-04 11:10:00,28.45,28.62,28.45,28.45,1800.0,25.2609,25.4118,25.2609,25.2609,1800.0
2007-12-04 11:15:00,28.55,28.63,28.55,28.58,400.0,25.3497,25.4207,25.3497,25.3763,400.0
2007-12-04 11:20:00,28.66,28.75,28.46,28.55,7900.0,25.4473,25.5272,25.2698,25.3497,7900.0
2007-12-04 11:25:00,28.54,28.73,28.54,28.54,11400.0,25.3408,25.5095,25.3408,25.3408,11400.0
2007-12-04 11:30:00,28.54,28.65,28.54,28.6,41500.0,25.3408,25.4385,25.3408,25.3941,41500.0
2007-12-04 11:35:00,28.65,28.65,28.65,28.65,300.0,25.4385,25.4385,25.4385,25.4385,300.0
2007-12-04 11:40:00,28.7,28.93,28.7,28.93,2800.0,25.4828,25.6871,25.4828,25.6871,2800.0
2007-12-04 11:45:00,28.93,29.05,28.92,28.94,8100.0,25.6871,25.7936,25.6782,25.6959,8100.0
2007-12-04 11:50:00,28.91,29.01,28.85,29.01,3600.0,25.6693,25.7581,25.616,25.7581,3600.0
2007-12-04 11:55:00,29.01,29.27,28.94,29.06,5800.0,25.7581,25.989,25.6959,25.8025,5800.0
2007-12-04 12:00:00,29.06,29.15,29.0,29.0,7200.0,25.8025,25.8824,25.7492,25.7492,7200.0
2007-12-04 12:05:00,29.0,29.0,28.9,29.0,7300.0,25.7492,25.7492,25.6604,25.7492,7300.0
2007-12-04 12:10:00,28.95,28.95,28.95,28.95,700.0,25.7048,25.7048,25.7048,25.7048,700.0
2007-12-04 12:15:00,28.91,28.91,28.91,28.91,100.0,25.6693,25.6693,25.6693,25.6693,100.0
2007-12-04 12:20:00,28.9,28.9,28.9,28.9,1500.0,25.6604,25.6604,25.6604,25.6604,1500.0
2007-12-04 12:25:00,28.9,28.9,28.9,28.9,0.0,25.6604,25.6604,25.6604,25.6604,0.0
2007-12-04 12:30:00,28.88,28.88,28.6,28.6,1400.0,25.6427,25.6427,25.3941,25.3941,1400.0
2007-12-04 12:35:00,28.6,28.61,28.5,28.5,3500.0,25.3941,25.4029,25.3053,25.3053,3500.0
2007-12-04 12:40:00,28.5,28.5,28.5,28.5,0.0,25.3053,25.3053,25.3053,25.3053,0.0
2007-12-04 12:45:00,28.6,28.67,28.51,28.51,1400.0,25.3941,25.4562,25.3141,25.3141,1400.0
2007-12-04 12:50:00,28.61,28.61,28.61,28.61,400.0,25.4029,25.4029,25.4029,25.4029,400.0
2007-12-04 12:55:00,28.61,28.81,28.54,28.54,1500.0,25.4029,25.5805,25.3408,25.3408,1500.0
2007-12-04 13:00:00,28.63,28.7,28.5,28.66,3700.0,25.4207,25.4828,25.3053,25.4473,3700.0
2007-12-04 13:05:00,28.66,28.75,28.62,28.75,2500.0,25.4473,25.5272,25.4118,25.5272,2500.0
2007-12-04 13:10:00,28.75,29.02,28.75,29.0,16600.0,25.5272,25.767,25.5272,25.7492,16600.0
2007-12-04 13:15:00,29.0,29.0,28.99,28.99,1500.0,25.7492,25.7492,25.7403,25.7403,1500.0
2007-12-04 13:20:00,29.0,29.0,28.95,29.0,1000.0,25.7492,25.7492,25.7048,25.7492,1000.0
2007-12-04 13:25:00,29.0,29.0,28.88,28.96,9100.0,25.7492,25.7492,25.6427,25.7137,9100.0
2007-12-04 13:30:00,28.92,28.92,28.92,28.92,100.0,25.6782,25.6782,25.6782,25.6782,100.0
2007-12-04 13:35:00,28.92,28.92,28.86,28.86,300.0,25.6782,25.6782,25.6249,25.6249,300.0
2007-12-04 13:40:00,28.86,28.86,28.86,28.86,0.0,25.6249,25.6249,25.6249,25.6249,0.0
2007-12-04 13:45:00,28.85,28.85,28.85,28.85,200.0,25.616,25.616,25.616,25.616,200.0
2007-12-04 13:50:00,28.95,29.0,28.95,29.0,7300.0,25.7048,25.7492,25.7048,25.7492,7300.0
2007-12-04 13:55:00,29.0,29.0,28.81,28.81,1500.0,25.7492,25.7492,25.5805,25.5805,1500.0
2007-12-04 14:00:00,28.91,28.99,28.91,28.99,300.0,25.6693,25.7403,25.6693,25.7403,300.0
2007-12-04 14:05:00,28.99,29.26,28.99,29.26,5700.0,25.7403,25.9801,25.7403,25.9801,5700.0
2007-12-04 14:10:00,29.1,29.1,28.92,29.0,14100.0,25.838,25.838,25.6782,25.7492,14100.0
2007-12-04 14:15:00,29.0,29.05,29.0,29.0,33300.0,25.7492,25.7936,25.7492,25.7492,33300.0
2007-12-04 14:20:00,29.1,29.27,29.1,29.27,3500.0,25.838,25.989,25.838,25.989,3500.0
2007-12-04 14:25:00,29.3,29.3,29.25,29.25,2900.0,26.0156,26.0156,25.9712,25.9712,2900.0
2007-12-04 14:30:00,29.15,29.25,29.1,29.25,4600.0,25.8824,25.9712,25.838,25.9712,4600.0
2007-12-04 14:35:00,29.25,29.25,29.25,29.25,1200.0,25.9712,25.9712,25.9712,25.9712,1200.0
2007-12-04 14:40:00,29.25,29.38,29.15,29.18,4700.0,25.9712,26.0866,25.8824,25.909,4700.0
2007-12-04 14:45:00,29.18,29.36,29.15,29.35,2800.0,25.909,26.0689,25.8824,26.06,2800.0
2007-12-04 14:50:00,29.35,29.35,29.33,29.33,2100.0,26.06,26.06,26.0422,26.0422,2100.0
2007-12-04 14:55:00,29.35,29.48,29.34,29.48,6800.0,26.06,26.1754,26.0511,26.1754,6800.0
2007-12-04 15:00:00,29.48,29.59,29.35,29.38,9900.0,26.1754,26.2731,26.06,26.0866,9900.0
2007-12-04 15:05:00,29.38,29.58,29.38,29.55,3300.0,26.0866,26.2642,26.0866,26.2376,3300.0
2007-12-04 15:10:00,29.56,29.6,29.48,29.48,8300.0,26.2464,26.282,26.1754,26.1754,8300.0
2007-12-04 15:15:00,29.58,29.65,29.58,29.65,2800.0,26.2642,26.3264,26.2642,26.3264,2800.0
2007-12-04 15:20:00,29.56,29.56,29.56,29.56,200.0,26.2464,26.2464,26.2464,26.2464,200.0
2007-12-04 15:25:00,29.6,29.63,29.56,29.63,700.0,26.282,26.3086,26.2464,26.3086,700.0
2007-12-04 15:30:00,29.56,29.56,29.31,29.41,4900.0,26.2464,26.2464,26.0245,26.1133,4900.0
2007-12-04 15:35:00,29.45,29.48,29.42,29.42,300.0,26.1488,26.1754,26.1221,26.1221,300.0
2007-12-04 15:40:00,29.42,29.43,29.31,29.43,1600.0,26.1221,26.131,26.0245,26.131,1600.0
2007-12-04 15:45:00,29.5,29.65,29.43,29.65,10000.0,26.1932,26.3264,26.131,26.3264,10000.0
2007-12-04 15:50:00,29.65,29.71,29.44,29.52,11700.0,26.3264,26.3796,26.1399,26.2109,11700.0
2007-12-04 15:55:00,29.52,29.75,29.22,29.31,28000.0,26.2109,26.4151,25.9446,26.0245,28000.0
2007-12-05 09:30:00,32.68,32.68,30.02,30.1,9600.0,29.0167,29.0167,26.6549,26.7259,9600.0
2007-12-05 09:35:00,30.1,30.15,30.06,30.1,9700.0,26.7259,26.7703,26.6904,26.7259,9700.0
2007-12-05 09:40:00,30.11,30.25,30.1,30.25,8600.0,26.7348,26.8591,26.7259,26.8591,8600.0
2007-12-05 09:45:00,30.35,30.6,30.31,30.37,17200.0,26.9479,27.1699,26.9124,26.9656,17200.0
2007-12-05 09:50:00,30.32,30.32,30.09,30.13,12100.0,26.9213,26.9213,26.717,26.7526,12100.0
2007-12-05 09:55:00,30.13,30.25,30.13,30.24,3500.0,26.7526,26.8591,26.7526,26.8502,3500.0
2007-12-05 10:00:00,30.25,30.39,30.15,30.39,10500.0,26.8591,26.9834,26.7703,26.9834,10500.0
2007-12-05 10:05:00,30.44,30.75,30.44,30.5,9000.0,27.0278,27.3031,27.0278,27.0811,9000.0
2007-12-05 10:10:00,30.5,30.5,30.31,30.31,4900.0,27.0811,27.0811,26.9124,26.9124,4900.0
2007-12-05 10:15:00,30.34,30.34,30.34,30.34,200.0,26.939,26.939,26.939,26.939,200.0
2007-12-05 10:20:00,30.3,30.33,30.24,30.24,1200.0,26.9035,26.9301,26.8502,26.8502,1200.0
2007-12-05 10:25:00,30.16,30.25,30.0,30.1,2500.0,26.7792,26.8591,26.6371,26.7259,2500.0
2007-12-05 10:30:00,29.94,29.94,29.94,29.94,500.0,26.5838,26.5838,26.5838,26.5838,500.0
2007-12-05 10:35:00,29.94,29.94,29.94,29.94,0.0,26.5838,26.5838,26.5838,26.5838,0.0
2007-12-05 10:40:00,29.9,30.0,29.9,29.9,400.0,26.5483,26.6371,26.5483,26.5483,400.0
2007-12-05 10:45:00,30.0,30.0,29.9,29.91,1800.0,26.6371,26.6371,26.5483,26.5572,1800.0
2007-12-05 10:50:00,30.0,30.06,29.95,29.95,3500.0,26.6371,26.6904,26.5927,26.5927,3500.0
2007-12-05 10:55:00,29.94,29.95,29.94,29.95,700.0,26.5838,26.5927,26.5838,26.5927,700.0
2007-12-05 11:00:00,29.95,30.0,29.95,30.0,1800.0,26.5927,26.6371,26.5927,26.6371,1800.0
2007-12-05 11:05:00,30.0,30.09,30.0,30.0,7000.0,26.6371,26.717,26.6371,26.6371,7000.0
2007-12-05 11:10:00,29.99,30.0,29.99,30.0,300.0,26.6282,26.6371,26.6282,26.6371,300.0
2007-12-05 11:15:00,30.09,30.09,30.0,30.0,2600.0,26.717,26.717,26.6371,26.6371,2600.0
2007-12-05 11:20:00,30.01,30.01,30.0,30.0,800.0,26.646,26.646,26.6371,26.6371,800.0
2007-12-05 11:25:00,30.0,30.0,30.0,30.0,300.0,26.6371,26.6371,26.6371,26.6371,300.0
2007-12-05 11:30:00,30.0,30.0,30.0,30.0,0.0,26.6371,26.6371,26.6371,26.6371,0.0
2007-12-05 11:35:00,30.01,30.06,30.0,30.0,4200.0,26.646,26.6904,26.6371,26.6371,4200.0
2007-12-05 11:40:00,30.05,30.05,30.05,30.05,700.0,26.6815,26.6815,26.6815,26.6815,700.0
2007-12-05 11:45:00,30.0,30.0,29.99,29.99,2800.0,26.6371,26.6371,26.6282,26.6282,2800.0
2007-12-05 11:50:00,30.0,30.0,29.98,29.98,400.0,26.6371,26.6371,26.6194,26.6194,400.0
2007-12-05 11:55:00,29.99,29.99,29.81,29.81,11200.0,26.6282,26.6282,26.4684,26.4684,11200.0
2007-12-05 12:00:00,29.81,29.81,29.81,29.81,0.0,26.4684,26.4684,26.4684,26.4684,0.0
2007-12-05 12:05:00,29.78,29.78,29.78,29.78,100.0,26.4418,26.4418,26.4418,26.4418,100.0
2007-12-05 12:10:00,29.81,29.81,29.79,29.79,700.0,26.4684,26.4684,26.4507,26.4507,700.0
2007-12-05 12:15:00,29.81,29.81,29.8,29.8,200.0,26.4684,26.4684,26.4595,26.4595,200.0
2007-12-05 12:20:00,29.81,29.81,29.81,29.81,100.0,26.4684,26.4684,26.4684,26.4684,100.0
2007-12-05 12:25:00,29.81,29.87,29.77,29.87,8300.0,26.4684,26.5217,26.4329,26.5217,8300.0
2007-12-05 12:30:00,29.87,29.87,29.87,29.87,0.0,26.5217,26.5217,26.5217,26.5217,0.0
2007-12-05 12:35:00,29.93,29.93,29.93,29.93,200.0,26.575,26.575,26.575,26.575,200.0
2007-12-05 12:40:00,29.93,29.93,29.93,29.93,100.0,26.575,26.575,26.575,26.575,100.0
2007-12-05 12:45:00,29.93,29.93,29.93,29.93,600.0,26.575,26.575,26.575,26.575,600.0
2007-12-05 12:50:00,29.93,29.93,29.93,29.93,300.0,26.575,26.575,26.575,26.575,300.0
2007-12-05 12:55:00,29.93,29.93,29.85,29.85,1200.0,26.575,26.575,26.5039,26.5039,1200.0
2007-12-05 13:00:00,29.86,29.87,29.85,29.85,1800.0,26.5128,26.5217,26.5039,26.5039,1800.0
2007-12-05 13:05:00,29.81,29.81,29.81,29.81,200.0,26.4684,26.4684,26.4684,26.4684,200.0
2007-12-05 13:10:00,29.81,29.81,29.81,29.81,500.0,26.4684,26.4684,26.4684,26.4684,500.0
2007-12-05 13:15:00,29.75,29.75,29.66,29.67,4100.0,26.4151,26.4151,26.3352,26.3441,4100.0
2007-12-05 13:20:00,29.65,29.65,29.21,29.21,5800.0,26.3264,26.3264,25.9357,25.9357,5800.0
2007-12-05 13:25:00,29.3,29.3,29.3,29.3,1500.0,26.0156,26.0156,26.0156,26.0156,1500.0
2007-12-05 13:30:00,29.23,29.23,29.15,29.15,3300.0,25.9534,25.9534,25.8824,25.8824,3300.0
2007-12-05 13:35:00,29.15,29.15,29.04,29.04,300.0,25.8824,25.8824,25.7847,25.7847,300.0
2007-12-05 13:40:00,29.09,29.09,28.93,29.01,1500.0,25.8291,25.8291,25.6871,25.7581,1500.0
2007-12-05 13:45:00,29.0,29.15,28.89,29.15,3700.0,25.7492,25.8824,25.6516,25.8824,3700.0
2007-12-05 13:50:00,29.15,29.15,29.15,29.15,0.0,25.8824,25.8824,25.8824,25.8824,0.0
2007-12-05 13:55:00,29.15,29.15,29.15,29.15,0.0,25.8824,25.8824,25.8824,25.8824,0.0
2007-12-05 14:00:00,29.12,29.12,29.12,29.12,200.0,25.8558,25.8558,25.8558,25.8558,200.0
2007-12-05 14:05:00,29.25,29.25,29.17,29.17,4300.0,25.9712,25.9712,25.9002,25.9002,4300.0
2007-12-05 14:10:00,29.25,29.41,29.25,29.27,2900.0,25.9712,26.1133,25.9712,25.989,2900.0
2007-12-05 14:15:00,29.27,29.34,29.25,29.34,800.0,25.989,26.0511,25.9712,26.0511,800.0
2007-12-05 14:20:00,29.25,29.25,29.25,29.25,2700.0,25.9712,25.9712,25.9712,25.9712,2700.0
2007-12-05 14:25:00,29.25,29.25,29.25,29.25,0.0,25.9712,25.9712,25.9712,25.9712,0.0
2007-12-05 14:30:00,29.25,29.3,29.25,29.3,700.0,25.9712,26.0156,25.9712,26.0156,700.0
2007-12-05 14:35:00,29.25,29.25,29.25,29.25,700.0,25.9712,25.9712,25.9712,25.9712,700.0
2007-12-05 14:40:00,29.35,29.5,29.35,29.5,3200.0,26.06,26.1932,26.06,26.1932,3200.0
2007-12-05 14:45:00,29.5,29.63,29.5,29.51,2400.0,26.1932,26.3086,26.1932,26.2021,2400.0
2007-12-05 14:50:00,29.54,29.54,29.54,29.54,100.0,26.2287,26.2287,26.2287,26.2287,100.0
2007-12-05 14:55:00,29.55,29.55,29.51,29.51,900.0,26.2376,26.2376,26.2021,26.2021,900.0
2007-12-05 15:00:00,29.51,29.51,29.51,29.51,0.0,26.2021,26.2021,26.2021,26.2021,0.0
2007-12-05 15:05:00,29.38,29.43,29.29,29.38,5300.0,26.0866,26.131,26.0067,26.0866,5300.0
2007-12-05 15:10:00,29.38,29.38,29.38,29.38,0.0,26.0866,26.0866,26.0866,26.0866,0.0
2007-12-05 15:15:00,29.43,29.48,29.38,29.38,3400.0,26.131,26.1754,26.0866,26.0866,3400.0
2007-12-05 15:20:00,29.36,29.36,29.25,29.25,4700.0,26.0689,26.0689,25.9712,25.9712,4700.0
2007-12-05 15:25:00,29.25,29.25,29.25,29.25,0.0,25.9712,25.9712,25.9712,25.9712,0.0
2007-12-05 15:30:00,29.26,29.3,29.23,29.23,2000.0,25.9801,26.0156,25.9534,25.9534,2000.0
2007-12-05 15:35:00,29.33,29.33,29.33,29.33,1000.0,26.0422,26.0422,26.0422,26.0422,1000.0
2007-12-05 15:40:00,29.33,29.35,29.23,29.33,1700.0,26.0422,26.06,25.9534,26.0422,1700.0
2007-12-05 15:45:00,29.34,29.34,29.16,29.16,2200.0,26.0511,26.0511,25.8913,25.8913,2200.0
2007-12-05 15:50:00,29.19,29.19,29.11,29.11,1600.0,25.9179,25.9179,25.8469,25.8469,1600.0
2007-12-05 15:55:00,29.05,29.29,29.0,29.29,2300.0,25.7936,26.0067,25.7492,26.0067,2300.0
2007-12-06 09:30:00,29.0,29.0,28.9,28.98,1900.0,25.7492,25.7492,25.6604,25.7315,1900.0
2007-12-06 09:35:00,28.98,28.98,28.51,28.8,4500.0,25.7315,25.7315,25.3141,25.5716,4500.0
2007-12-06 09:40:00,28.86,28.86,28.68,28.68,700.0,25.6249,25.6249,25.4651,25.4651,700.0
2007-12-06 09:45:00,28.68,28.68,28.68,28.68,0.0,25.4651,25.4651,25.4651,25.4651,0.0
2007-12-06 09:50:00,28.75,28.75,28.75,28.75,900.0,25.5272,25.5272,25.5272,25.5272,900.0
2007-12-06 09:55:00,28.76,28.76,28.75,28.76,800.0,25.5361,25.5361,25.5272,25.5361,800.0
2007-12-06 10:00:00,28.76,28.76,28.76,28.76,0.0,25.5361,25.5361,25.5361,25.5361,0.0
2007-12-06 10:05:00,28.6,28.61,28.57,28.57,400.0,25.3941,25.4029,25.3674,25.3674,400.0
2007-12-06 10:10:00,28.57,28.57,28.55,28.57,600.0,25.3674,25.3674,25.3497,25.3674,600.0
2007-12-06 10:15:00,28.5,28.73,28.44,28.73,4700.0,25.3053,25.5095,25.252,25.5095,4700.0
2007-12-06 10:20:00,28.74,28.74,28.67,28.67,200.0,25.5184,25.5184,25.4562,25.4562,200.0
2007-12-06 10:25:00,28.73,28.73,28.73,28.73,200.0,25.5095,25.5095,25.5095,25.5095,200.0
2007-12-06 10:30:00,28.73,28.73,28.73,28.73,0.0,25.5095,25.5095,25.5095,25.5095,0.0
2007-12-06 10:35:00,28.73,28.73,28.7,28.7,500.0,25.5095,25.5095,25.4828,25.4828,500.0
2007-12-06 10:40:00,28.7,28.7,28.7,28.7,100.0,25.4828,25.4828,25.4828,25.4828,100.0
2007-12-06 10:45:00,28.7,28.7,28.7,28.7,0.0,25.4828,25.4828,25.4828,25.4828,0.0
2007-12-06 10:50:00,28.7,28.7,28.7,28.7,0.0,25.4828,25.4828,25.4828,25.4828,0.0
2007-12-06 10:55:00,28.75,28.75,28.75,28.75,100.0,25.5272,25.5272,25.5272,25.5272,100.0
2007-12-06 11:00:00,28.75,28.75,28.75,28.75,300.0,25.5272,25.5272,25.5272,25.5272,300.0
2007-12-06 11:05:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-06 11:10:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-06 11:15:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-06 11:20:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-06 11:25:00,28.85,28.9,28.76,28.9,1600.0,25.616,25.6604,25.5361,25.6604,1600.0
2007-12-06 11:30:00,28.8,28.8,28.8,28.8,200.0,25.5716,25.5716,25.5716,25.5716,200.0
2007-12-06 11:35:00,28.8,28.8,28.8,28.8,0.0,25.5716,25.5716,25.5716,25.5716,0.0
2007-12-06 11:40:00,28.82,28.89,28.82,28.89,24600.0,25.5894,25.6516,25.5894,25.6516,24600.0
2007-12-06 11:45:00,28.93,28.93,28.91,28.91,500.0,25.6871,25.6871,25.6693,25.6693,500.0
2007-12-06 11:50:00,28.8,28.8,28.8,28.8,200.0,25.5716,25.5716,25.5716,25.5716,200.0
2007-12-06 11:55:00,28.8,28.8,28.79,28.79,500.0,25.5716,25.5716,25.5628,25.5628,500.0
2007-12-06 12:00:00,28.79,28.79,28.79,28.79,0.0,25.5628,25.5628,25.5628,25.5628,0.0
2007-12-06 12:05:00,28.79,28.93,28.79,28.93,900.0,25.5628,25.6871,25.5628,25.6871,900.0
2007-12-06 12:10:00,28.93,28.93,28.93,28.93,0.0,25.6871,25.6871,25.6871,25.6871,0.0
2007-12-06 12:15:00,28.93,29.18,28.93,29.18,3500.0,25.6871,25.909,25.6871,25.909,3500.0
2007-12-06 12:20:00,29.28,29.35,29.28,29.35,2800.0,25.9978,26.06,25.9978,26.06,2800.0
2007-12-06 12:25:00,29.35,29.42,29.35,29.4,2700.0,26.06,26.1221,26.06,26.1044,2700.0
2007-12-06 12:30:00,29.24,29.24,29.24,29.24,600.0,25.9623,25.9623,25.9623,25.9623,600.0
2007-12-06 12:35:00,29.24,29.24,29.24,29.24,0.0,25.9623,25.9623,25.9623,25.9623,0.0
2007-12-06 12:40:00,29.24,29.24,29.24,29.24,0.0,25.9623,25.9623,25.9623,25.9623,0.0
2007-12-06 12:45:00,29.24,29.24,29.24,29.24,0.0,25.9623,25.9623,25.9623,25.9623,0.0
2007-12-06 12:50:00,29.12,29.12,29.12,29.12,600.0,25.8558,25.8558,25.8558,25.8558,600.0
2007-12-06 12:55:00,29.06,29.06,29.06,29.06,200.0,25.8025,25.8025,25.8025,25.8025,200.0
2007-12-06 13:00:00,29.06,29.06,29.06,29.06,0.0,25.8025,25.8025,25.8025,25.8025,0.0
2007-12-06 13:05:00,29.12,29.12,28.96,28.96,3600.0,25.8558,25.8558,25.7137,25.7137,3600.0
2007-12-06 13:10:00,28.95,28.95,28.95,28.95,1200.0,25.7048,25.7048,25.7048,25.7048,1200.0
2007-12-06 13:15:00,28.99,28.99,28.99,28.99,100.0,25.7403,25.7403,25.7403,25.7403,100.0
2007-12-06 13:20:00,28.99,28.99,28.99,28.99,0.0,25.7403,25.7403,25.7403,25.7403,0.0
2007-12-06 13:25:00,28.92,28.92,28.9,28.9,500.0,25.6782,25.6782,25.6604,25.6604,500.0
2007-12-06 13:30:00,28.9,28.9,28.9,28.9,0.0,25.6604,25.6604,25.6604,25.6604,0.0
2007-12-06 13:35:00,28.94,28.94,28.94,28.94,1900.0,25.6959,25.6959,25.6959,25.6959,1900.0
2007-12-06 13:40:00,28.94,28.94,28.94,28.94,100.0,25.6959,25.6959,25.6959,25.6959,100.0
2007-12-06 13:45:00,28.85,28.85,28.75,28.75,3100.0,25.616,25.616,25.5272,25.5272,3100.0
2007-12-06 13:50:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-06 13:55:00,28.75,28.85,28.55,28.85,15700.0,25.5272,25.616,25.3497,25.616,15700.0
2007-12-06 14:00:00,28.72,28.78,28.72,28.78,300.0,25.5006,25.5539,25.5006,25.5539,300.0
2007-12-06 14:05:00,28.75,28.75,28.75,28.75,1600.0,25.5272,25.5272,25.5272,25.5272,1600.0
2007-12-06 14:10:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-06 14:15:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-06 14:20:00,28.78,28.78,28.73,28.73,400.0,25.5539,25.5539,25.5095,25.5095,400.0
2007-12-06 14:25:00,28.73,28.73,28.73,28.73,0.0,25.5095,25.5095,25.5095,25.5095,0.0
2007-12-06 14:30:00,28.8,28.8,28.8,28.8,100.0,25.5716,25.5716,25.5716,25.5716,100.0
2007-12-06 14:35:00,28.67,29.0,28.61,29.0,2600.0,25.4562,25.7492,25.4029,25.7492,2600.0
2007-12-06 14:40:00,28.84,28.84,28.81,28.81,500.0,25.6072,25.6072,25.5805,25.5805,500.0
2007-12-06 14:45:00,28.88,28.88,28.8,28.82,700.0,25.6427,25.6427,25.5716,25.5894,700.0
2007-12-06 14:50:00,28.82,28.82,28.82,28.82,0.0,25.5894,25.5894,25.5894,25.5894,0.0
2007-12-06 14:55:00,28.82,28.82,28.82,28.82,0.0,25.5894,25.5894,25.5894,25.5894,0.0
2007-12-06 15:00:00,28.82,28.82,28.82,28.82,0.0,25.5894,25.5894,25.5894,25.5894,0.0
2007-12-06 15:05:00,28.82,28.82,28.82,28.82,0.0,25.5894,25.5894,25.5894,25.5894,0.0
2007-12-06 15:10:00,28.8,28.8,28.8,28.8,300.0,25.5716,25.5716,25.5716,25.5716,300.0
2007-12-06 15:15:00,28.8,28.8,28.8,28.8,0.0,25.5716,25.5716,25.5716,25.5716,0.0
2007-12-06 15:20:00,28.8,28.9,28.8,28.9,200.0,25.5716,25.6604,25.5716,25.6604,200.0
2007-12-06 15:25:00,28.83,28.83,28.83,28.83,1100.0,25.5983,25.5983,25.5983,25.5983,1100.0
2007-12-06 15:30:00,28.83,28.83,28.83,28.83,0.0,25.5983,25.5983,25.5983,25.5983,0.0
2007-12-06 15:35:00,28.9,28.9,28.65,28.71,3100.0,25.6604,25.6604,25.4385,25.4917,3100.0
2007-12-06 15:40:00,28.8,28.8,28.8,28.8,100.0,25.5716,25.5716,25.5716,25.5716,100.0
2007-12-06 15:45:00,28.82,28.82,28.7,28.76,1000.0,25.5894,25.5894,25.4828,25.5361,1000.0
2007-12-06 15:50:00,28.86,28.89,28.76,28.89,1800.0,25.6249,25.6516,25.5361,25.6516,1800.0
2007-12-06 15:55:00,28.84,28.9,28.84,28.9,1000.0,25.6072,25.6604,25.6072,25.6604,1000.0
2007-12-07 09:30:00,29.06,29.06,28.75,28.79,2300.0,25.8025,25.8025,25.5272,25.5628,2300.0
2007-12-07 09:35:00,28.75,28.89,28.75,28.89,600.0,25.5272,25.6516,25.5272,25.6516,600.0
2007-12-07 09:40:00,28.89,28.91,28.89,28.91,300.0,25.6516,25.6693,25.6516,25.6693,300.0
2007-12-07 09:45:00,29.01,29.01,29.01,29.01,100.0,25.7581,25.7581,25.7581,25.7581,100.0
2007-12-07 09:50:00,29.01,29.01,29.01,29.01,0.0,25.7581,25.7581,25.7581,25.7581,0.0
2007-12-07 09:55:00,28.85,28.85,28.85,28.85,100.0,25.616,25.616,25.616,25.616,100.0
2007-12-07 10:00:00,28.85,28.85,28.85,28.85,0.0,25.616,25.616,25.616,25.616,0.0
2007-12-07 10:05:00,28.95,29.0,28.9,28.9,700.0,25.7048,25.7492,25.6604,25.6604,700.0
2007-12-07 10:10:00,28.84,28.84,28.84,28.84,100.0,25.6072,25.6072,25.6072,25.6072,100.0
2007-12-07 10:15:00,28.84,28.84,28.84,28.84,0.0,25.6072,25.6072,25.6072,25.6072,0.0
2007-12-07 10:20:00,28.75,28.75,28.68,28.68,800.0,25.5272,25.5272,25.4651,25.4651,800.0
2007-12-07 10:25:00,28.7,28.7,28.67,28.67,800.0,25.4828,25.4828,25.4562,25.4562,800.0
2007-12-07 10:30:00,28.74,28.96,28.66,28.9,2400.0,25.5184,25.7137,25.4473,25.6604,2400.0
2007-12-07 10:35:00,28.9,28.9,28.9,28.9,0.0,25.6604,25.6604,25.6604,25.6604,0.0
2007-12-07 10:40:00,28.9,28.9,28.9,28.9,800.0,25.6604,25.6604,25.6604,25.6604,800.0
2007-12-07 10:45:00,28.91,28.91,28.9,28.9,2600.0,25.6693,25.6693,25.6604,25.6604,2600.0
2007-12-07 10:50:00,28.76,28.76,28.74,28.74,300.0,25.5361,25.5361,25.5184,25.5184,300.0
2007-12-07 10:55:00,28.84,28.9,28.84,28.9,300.0,25.6072,25.6604,25.6072,25.6604,300.0
2007-12-07 11:00:00,28.9,28.99,28.68,28.98,700.0,25.6604,25.7403,25.4651,25.7315,700.0
2007-12-07 11:05:00,28.83,28.83,28.83,28.83,100.0,25.5983,25.5983,25.5983,25.5983,100.0
2007-12-07 11:10:00,28.83,28.83,28.83,28.83,0.0,25.5983,25.5983,25.5983,25.5983,0.0
2007-12-07 11:15:00,28.93,28.99,28.7,28.91,2900.0,25.6871,25.7403,25.4828,25.6693,2900.0
2007-12-07 11:20:00,28.91,28.91,28.91,28.91,0.0,25.6693,25.6693,25.6693,25.6693,0.0
2007-12-07 11:25:00,28.91,28.91,28.91,28.91,500.0,25.6693,25.6693,25.6693,25.6693,500.0
2007-12-07 11:30:00,28.75,28.97,28.75,28.95,800.0,25.5272,25.7226,25.5272,25.7048,800.0
2007-12-07 11:35:00,28.98,29.0,28.98,29.0,1800.0,25.7315,25.7492,25.7315,25.7492,1800.0
2007-12-07 11:40:00,29.01,29.01,29.01,29.01,200.0,25.7581,25.7581,25.7581,25.7581,200.0
2007-12-07 11:45:00,29.0,29.0,29.0,29.0,400.0,25.7492,25.7492,25.7492,25.7492,400.0
2007-12-07 11:50:00,28.84,29.1,28.84,28.95,800.0,25.6072,25.838,25.6072,25.7048,800.0
2007-12-07 11:55:00,28.95,28.95,28.79,28.79,300.0,25.7048,25.7048,25.5628,25.5628,300.0
2007-12-07 12:00:00,28.79,28.79,28.79,28.79,0.0,25.5628,25.5628,25.5628,25.5628,0.0
2007-12-07 12:05:00,28.79,28.79,28.79,28.79,100.0,25.5628,25.5628,25.5628,25.5628,100.0
2007-12-07 12:10:00,28.78,28.78,28.78,28.78,100.0,25.5539,25.5539,25.5539,25.5539,100.0
2007-12-07 12:15:00,28.75,28.75,28.65,28.66,38400.0,25.5272,25.5272,25.4385,25.4473,38400.0
2007-12-07 12:20:00,28.66,28.68,28.65,28.68,700.0,25.4473,25.4651,25.4385,25.4651,700.0
2007-12-07 12:25:00,28.68,28.68,28.68,28.68,0.0,25.4651,25.4651,25.4651,25.4651,0.0
2007-12-07 12:30:00,28.68,28.68,28.68,28.68,0.0,25.4651,25.4651,25.4651,25.4651,0.0
2007-12-07 12:35:00,28.65,28.65,28.65,28.65,200.0,25.4385,25.4385,25.4385,25.4385,200.0
2007-12-07 12:40:00,28.65,28.65,28.65,28.65,0.0,25.4385,25.4385,25.4385,25.4385,0.0
2007-12-07 12:45:00,28.74,28.74,28.63,28.73,600.0,25.5184,25.5184,25.4207,25.5095,600.0
2007-12-07 12:50:00,28.73,28.73,28.63,28.63,500.0,25.5095,25.5095,25.4207,25.4207,500.0
2007-12-07 12:55:00,28.52,28.52,28.52,28.52,100.0,25.323,25.323,25.323,25.323,100.0
2007-12-07 13:00:00,28.62,28.62,28.58,28.58,300.0,25.4118,25.4118,25.3763,25.3763,300.0
2007-12-07 13:05:00,28.56,28.56,28.56,28.56,100.0,25.3585,25.3585,25.3585,25.3585,100.0
2007-12-07 13:10:00,28.56,28.56,28.56,28.56,0.0,25.3585,25.3585,25.3585,25.3585,0.0
2007-12-07 13:15:00,28.56,28.56,28.56,28.56,0.0,25.3585,25.3585,25.3585,25.3585,0.0
2007-12-07 13:20:00,28.56,28.56,28.56,28.56,0.0,25.3585,25.3585,25.3585,25.3585,0.0
2007-12-07 13:25:00,28.59,28.68,28.59,28.62,3400.0,25.3852,25.4651,25.3852,25.4118,3400.0
2007-12-07 13:30:00,28.77,28.79,28.65,28.65,1100.0,25.545,25.5628,25.4385,25.4385,1100.0
2007-12-07 13:35:00,28.78,28.78,28.61,28.61,1200.0,25.5539,25.5539,25.4029,25.4029,1200.0
2007-12-07 13:40:00,28.51,28.51,28.5,28.5,1400.0,25.3141,25.3141,25.3053,25.3053,1400.0
2007-12-07 13:45:00,28.6,28.6,28.6,28.6,100.0,25.3941,25.3941,25.3941,25.3941,100.0
2007-12-07 13:50:00,28.6,28.6,28.6,28.6,0.0,25.3941,25.3941,25.3941,25.3941,0.0
2007-12-07 13:55:00,28.6,28.6,28.6,28.6,0.0,25.3941,25.3941,25.3941,25.3941,0.0
2007-12-07 14:00:00,28.68,28.69,28.68,28.69,300.0,25.4651,25.474,25.4651,25.474,300.0
2007-12-07 14:05:00,28.56,28.62,28.55,28.55,1200.0,25.3585,25.4118,25.3497,25.3497,1200.0
2007-12-07 14:10:00,28.56,28.56,28.56,28.56,100.0,25.3585,25.3585,25.3585,25.3585,100.0
2007-12-07 14:15:00,28.52,28.59,28.5,28.59,1500.0,25.323,25.3852,25.3053,25.3852,1500.0
2007-12-07 14:20:00,28.59,28.59,28.59,28.59,0.0,25.3852,25.3852,25.3852,25.3852,0.0
2007-12-07 14:25:00,28.59,28.59,28.59,28.59,0.0,25.3852,25.3852,25.3852,25.3852,0.0
2007-12-07 14:30:00,28.59,28.59,28.59,28.59,0.0,25.3852,25.3852,25.3852,25.3852,0.0
2007-12-07 14:35:00,28.54,28.69,28.54,28.69,800.0,25.3408,25.474,25.3408,25.474,800.0
2007-12-07 14:40:00,28.69,28.69,28.69,28.69,100.0,25.474,25.474,25.474,25.474,100.0
2007-12-07 14:45:00,28.69,28.69,28.69,28.69,0.0,25.474,25.474,25.474,25.474,0.0
2007-12-07 14:50:00,28.69,28.69,28.54,28.54,800.0,25.474,25.474,25.3408,25.3408,800.0
2007-12-07 14:55:00,28.53,28.54,28.52,28.52,500.0,25.3319,25.3408,25.323,25.323,500.0
2007-12-07 15:00:00,28.52,28.52,28.52,28.52,0.0,25.323,25.323,25.323,25.323,0.0
2007-12-07 15:05:00,28.6,28.6,28.6,28.6,200.0,25.3941,25.3941,25.3941,25.3941,200.0
2007-12-07 15:10:00,28.6,28.6,28.6,28.6,100.0,25.3941,25.3941,25.3941,25.3941,100.0
2007-12-07 15:15:00,28.6,28.6,28.6,28.6,200.0,25.3941,25.3941,25.3941,25.3941,200.0
2007-12-07 15:20:00,28.53,28.59,28.5,28.59,1700.0,25.3319,25.3852,25.3053,25.3852,1700.0
2007-12-07 15:25:00,28.59,28.59,28.56,28.56,400.0,25.3852,25.3852,25.3585,25.3585,400.0
2007-12-07 15:30:00,28.59,28.6,28.59,28.6,300.0,25.3852,25.3941,25.3852,25.3941,300.0
2007-12-07 15:35:00,28.69,28.69,28.56,28.56,400.0,25.474,25.474,25.3585,25.3585,400.0
2007-12-07 15:40:00,28.56,28.56,28.56,28.56,100.0,25.3585,25.3585,25.3585,25.3585,100.0
2007-12-07 15:45:00,28.57,28.69,28.56,28.69,700.0,25.3674,25.474,25.3585,25.474,700.0
2007-12-07 15:50:00,28.62,28.75,28.62,28.75,2300.0,25.4118,25.5272,25.4118,25.5272,2300.0
2007-12-07 15:55:00,28.61,28.88,28.61,28.88,1900.0,25.4029,25.6427,25.4029,25.6427,1900.0
2007-12-10 09:30:00,28.59,28.59,28.59,28.59,200.0,25.3852,25.3852,25.3852,25.3852,200.0
2007-12-10 09:35:00,28.59,28.59,28.59,28.59,0.0,25.3852,25.3852,25.3852,25.3852,0.0
2007-12-10 09:40:00,28.72,28.82,28.72,28.82,300.0,25.5006,25.5894,25.5006,25.5894,300.0
2007-12-10 09:45:00,28.91,29.2,28.91,29.2,1100.0,25.6693,25.9268,25.6693,25.9268,1100.0
2007-12-10 09:50:00,29.2,29.2,29.19,29.19,1100.0,25.9268,25.9268,25.9179,25.9179,1100.0
2007-12-10 09:55:00,29.18,29.2,29.18,29.2,300.0,25.909,25.9268,25.909,25.9268,300.0
2007-12-10 10:00:00,29.2,29.2,29.2,29.2,0.0,25.9268,25.9268,25.9268,25.9268,0.0
2007-12-10 10:05:00,29.2,29.2,29.2,29.2,100.0,25.9268,25.9268,25.9268,25.9268,100.0
2007-12-10 10:10:00,29.2,29.2,29.2,29.2,0.0,25.9268,25.9268,25.9268,25.9268,0.0
2007-12-10 10:15:00,29.2,29.2,29.2,29.2,0.0,25.9268,25.9268,25.9268,25.9268,0.0
2007-12-10 10:20:00,29.2,29.2,29.2,29.2,400.0,25.9268,25.9268,25.9268,25.9268,400.0
2007-12-10 10:25:00,29.2,29.3,29.15,29.3,2500.0,25.9268,26.0156,25.8824,26.0156,2500.0
2007-12-10 10:30:00,29.27,29.45,29.2,29.37,9600.0,25.989,26.1488,25.9268,26.0777,9600.0
2007-12-10 10:35:00,29.35,29.4,29.32,29.4,2600.0,26.06,26.1044,26.0333,26.1044,2600.0
2007-12-10 10:40:00,29.45,29.73,29.45,29.73,2800.0,26.1488,26.3974,26.1488,26.3974,2800.0
2007-12-10 10:45:00,29.73,29.73,29.45,29.5,5400.0,26.3974,26.3974,26.1488,26.1932,5400.0
2007-12-10 10:50:00,29.45,29.45,29.45,29.45,200.0,26.1488,26.1488,26.1488,26.1488,200.0
2007-12-10 10:55:00,29.45,29.45,29.45,29.45,200.0,26.1488,26.1488,26.1488,26.1488,200.0
2007-12-10 11:00:00,29.45,29.5,29.45,29.5,1800.0,26.1488,26.1932,26.1488,26.1932,1800.0
2007-12-10 11:05:00,29.5,29.69,29.4,29.69,1800.0,26.1932,26.3619,26.1044,26.3619,1800.0
2007-12-10 11:10:00,29.53,29.69,29.4,29.4,1300.0,26.2198,26.3619,26.1044,26.1044,1300.0
2007-12-10 11:15:00,29.52,29.52,29.52,29.52,700.0,26.2109,26.2109,26.2109,26.2109,700.0
2007-12-10 11:20:00,29.47,29.7,29.3,29.7,9700.0,26.1665,26.3708,26.0156,26.3708,9700.0
2007-12-10 11:25:00,29.7,29.9,29.7,29.9,2400.0,26.3708,26.5483,26.3708,26.5483,2400.0
2007-12-10 11:30:00,29.9,29.9,29.9,29.9,300.0,26.5483,26.5483,26.5483,26.5483,300.0
2007-12-10 11:35:00,29.9,29.9,29.89,29.89,300.0,26.5483,26.5483,26.5395,26.5395,300.0
2007-12-10 11:40:00,29.89,29.9,29.83,29.9,3200.0,26.5395,26.5483,26.4862,26.5483,3200.0
2007-12-10 11:45:00,29.89,29.89,29.89,29.89,100.0,26.5395,26.5395,26.5395,26.5395,100.0
2007-12-10 11:50:00,29.7,29.79,29.59,29.6,5600.0,26.3708,26.4507,26.2731,26.282,5600.0
2007-12-10 11:55:00,29.6,29.62,29.6,29.62,300.0,26.282,26.2997,26.282,26.2997,300.0
2007-12-10 12:00:00,29.62,29.89,29.58,29.89,1200.0,26.2997,26.5395,26.2642,26.5395,1200.0
2007-12-10 12:05:00,29.64,29.9,29.63,29.82,4100.0,26.3175,26.5483,26.3086,26.4773,4100.0
2007-12-10 12:10:00,29.79,29.95,29.65,29.84,5100.0,26.4507,26.5927,26.3264,26.4951,5100.0
2007-12-10 12:15:00,29.8,29.84,29.64,29.84,1300.0,26.4595,26.4951,26.3175,26.4951,1300.0
2007-12-10 12:20:00,29.63,29.82,29.63,29.82,200.0,26.3086,26.4773,26.3086,26.4773,200.0
2007-12-10 12:25:00,29.71,29.78,29.71,29.78,200.0,26.3796,26.4418,26.3796,26.4418,200.0
2007-12-10 12:30:00,29.74,29.8,29.74,29.8,300.0,26.4063,26.4595,26.4063,26.4595,300.0
2007-12-10 12:35:00,29.8,29.8,29.8,29.8,200.0,26.4595,26.4595,26.4595,26.4595,200.0
2007-12-10 12:40:00,29.76,29.79,29.73,29.73,500.0,26.424,26.4507,26.3974,26.3974,500.0
2007-12-10 12:45:00,29.79,29.79,29.79,29.79,100.0,26.4507,26.4507,26.4507,26.4507,100.0
2007-12-10 12:50:00,29.73,29.73,29.64,29.67,900.0,26.3974,26.3974,26.3175,26.3441,900.0
2007-12-10 12:55:00,29.64,29.64,29.4,29.5,3800.0,26.3175,26.3175,26.1044,26.1932,3800.0
2007-12-10 13:00:00,29.5,29.5,29.5,29.5,0.0,26.1932,26.1932,26.1932,26.1932,0.0
2007-12-10 13:05:00,29.5,29.5,29.46,29.5,3200.0,26.1932,26.1932,26.1577,26.1932,3200.0
2007-12-10 13:10:00,29.5,29.5,29.5,29.5,500.0,26.1932,26.1932,26.1932,26.1932,500.0
2007-12-10 13:15:00,29.5,29.5,29.45,29.45,2000.0,26.1932,26.1932,26.1488,26.1488,2000.0
2007-12-10 13:20:00,29.45,29.45,29.45,29.45,600.0,26.1488,26.1488,26.1488,26.1488,600.0
2007-12-10 13:25:00,29.44,29.45,29.44,29.45,200.0,26.1399,26.1488,26.1399,26.1488,200.0
2007-12-10 13:30:00,29.45,29.45,29.45,29.45,400.0,26.1488,26.1488,26.1488,26.1488,400.0
2007-12-10 13:35:00,29.44,29.44,29.44,29.44,200.0,26.1399,26.1399,26.1399,26.1399,200.0
2007-12-10 13:40:00,29.5,29.55,29.45,29.5,4700.0,26.1932,26.2376,26.1488,26.1932,4700.0
2007-12-10 13:45:00,29.48,29.5,29.48,29.48,1400.0,26.1754,26.1932,26.1754,26.1754,1400.0
2007-12-10 13:50:00,29.5,29.5,29.44,29.47,1300.0,26.1932,26.1932,26.1399,26.1665,1300.0
2007-12-10 13:55:00,29.47,29.61,29.47,29.61,12400.0,26.1665,26.2908,26.1665,26.2908,12400.0
2007-12-10 14:00:00,29.52,29.52,29.32,29.49,1700.0,26.2109,26.2109,26.0333,26.1843,1700.0
2007-12-10 14:05:00,29.49,29.49,29.4,29.4,700.0,26.1843,26.1843,26.1044,26.1044,700.0
2007-12-10 14:10:00,29.47,29.48,29.4,29.4,1300.0,26.1665,26.1754,26.1044,26.1044,1300.0
2007-12-10 14:15:00,29.42,29.42,29.4,29.42,2800.0,26.1221,26.1221,26.1044,26.1221,2800.0
2007-12-10 14:20:00,29.49,29.5,29.49,29.5,400.0,26.1843,26.1932,26.1843,26.1932,400.0
2007-12-10 14:25:00,29.5,29.5,29.49,29.5,300.0,26.1932,26.1932,26.1843,26.1932,300.0
2007-12-10 14:30:00,29.5,29.76,29.3,29.42,9800.0,26.1932,26.424,26.0156,26.1221,9800.0
2007-12-10 14:35:00,29.42,29.42,29.42,29.42,200.0,26.1221,26.1221,26.1221,26.1221,200.0
2007-12-10 14:40:00,29.42,29.42,29.42,29.42,0.0,26.1221,26.1221,26.1221,26.1221,0.0
2007-12-10 14:45:00,29.48,29.49,29.48,29.49,500.0,26.1754,26.1843,26.1754,26.1843,500.0
2007-12-10 14:50:00,29.48,29.49,29.48,29.49,700.0,26.1754,26.1843,26.1754,26.1843,700.0
2007-12-10 14:55:00,29.49,29.5,29.4,29.4,2800.0,26.1843,26.1932,26.1044,26.1044,2800.0
2007-12-10 15:00:00,29.48,29.48,29.25,29.25,1500.0,26.1754,26.1754,25.9712,25.9712,1500.0
2007-12-10 15:05:00,29.35,29.36,29.28,29.28,900.0,26.06,26.0689,25.9978,25.9978,900.0
2007-12-10 15:10:00,29.28,29.36,29.0,29.1,7900.0,25.9978,26.0689,25.7492,25.838,7900.0
2007-12-10 15:15:00,29.2,29.3,29.2,29.29,400.0,25.9268,26.0156,25.9268,26.0067,400.0
2007-12-10 15:20:00,29.33,29.33,29.16,29.16,8300.0,26.0422,26.0422,25.8913,25.8913,8300.0
2007-12-10 15:25:00,29.26,29.3,29.0,29.19,8200.0,25.9801,26.0156,25.7492,25.9179,8200.0
2007-12-10 15:30:00,29.19,29.24,29.08,29.18,6300.0,25.9179,25.9623,25.8203,25.909,6300.0
2007-12-10 15:35:00,29.18,29.21,29.0,29.1,3200.0,25.909,25.9357,25.7492,25.838,3200.0
2007-12-10 15:40:00,29.16,29.18,29.16,29.17,1000.0,25.8913,25.909,25.8913,25.9002,1000.0
2007-12-10 15:45:00,29.17,29.17,28.91,29.0,5900.0,25.9002,25.9002,25.6693,25.7492,5900.0
2007-12-10 15:50:00,28.99,29.0,28.98,28.99,2800.0,25.7403,25.7492,25.7315,25.7403,2800.0
2007-12-10 15:55:00,29.0,29.0,28.97,29.0,6200.0,25.7492,25.7492,25.7226,25.7492,6200.0
2007-12-11 09:30:00,28.99,29.19,28.96,28.96,2700.0,25.7403,25.9179,25.7137,25.7137,2700.0
2007-12-11 09:35:00,29.07,29.07,28.92,28.92,800.0,25.8114,25.8114,25.6782,25.6782,800.0
2007-12-11 09:40:00,28.92,28.92,28.92,28.92,100.0,25.6782,25.6782,25.6782,25.6782,100.0
2007-12-11 09:45:00,28.89,28.89,28.51,28.6,19300.0,25.6516,25.6516,25.3141,25.3941,19300.0
2007-12-11 09:50:00,28.54,28.55,28.45,28.55,14300.0,25.3408,25.3497,25.2609,25.3497,14300.0
2007-12-11 09:55:00,28.54,28.7,28.51,28.7,19100.0,25.3408,25.4828,25.3141,25.4828,19100.0
2007-12-11 10:00:00,28.6,28.78,28.5,28.51,23100.0,25.3941,25.5539,25.3053,25.3141,23100.0
2007-12-11 10:05:00,28.55,28.59,28.52,28.52,2100.0,25.3497,25.3852,25.323,25.323,2100.0
2007-12-11 10:10:00,28.59,28.63,28.59,28.62,3900.0,25.3852,25.4207,25.3852,25.4118,3900.0
2007-12-11 10:15:00,28.62,28.62,28.62,28.62,200.0,25.4118,25.4118,25.4118,25.4118,200.0
2007-12-11 10:20:00,28.66,28.66,28.58,28.65,9900.0,25.4473,25.4473,25.3763,25.4385,9900.0
2007-12-11 10:25:00,28.7,28.7,28.62,28.62,400.0,25.4828,25.4828,25.4118,25.4118,400.0
2007-12-11 10:30:00,28.62,28.63,28.62,28.63,400.0,25.4118,25.4207,25.4118,25.4207,400.0
2007-12-11 10:35:00,28.65,28.7,28.65,28.7,700.0,25.4385,25.4828,25.4385,25.4828,700.0
2007-12-11 10:40:00,28.7,28.75,28.64,28.68,1800.0,25.4828,25.5272,25.4296,25.4651,1800.0
2007-12-11 10:45:00,28.72,28.72,28.72,28.72,1000.0,25.5006,25.5006,25.5006,25.5006,1000.0
2007-12-11 10:50:00,28.69,28.71,28.69,28.71,300.0,25.474,25.4917,25.474,25.4917,300.0
2007-12-11 10:55:00,28.75,28.79,28.74,28.76,800.0,25.5272,25.5628,25.5184,25.5361,800.0
2007-12-11 11:00:00,28.76,28.76,28.7,28.73,1000.0,25.5361,25.5361,25.4828,25.5095,1000.0
2007-12-11 11:05:00,28.73,28.73,28.73,28.73,0.0,25.5095,25.5095,25.5095,25.5095,0.0
2007-12-11 11:10:00,28.7,28.76,28.52,28.76,2300.0,25.4828,25.5361,25.323,25.5361,2300.0
2007-12-11 11:15:00,28.69,28.69,28.59,28.64,1500.0,25.474,25.474,25.3852,25.4296,1500.0
2007-12-11 11:20:00,28.64,28.64,28.64,28.64,0.0,25.4296,25.4296,25.4296,25.4296,0.0
2007-12-11 11:25:00,28.63,28.63,28.63,28.63,300.0,25.4207,25.4207,25.4207,25.4207,300.0
2007-12-11 11:30:00,28.65,28.65,28.65,28.65,200.0,25.4385,25.4385,25.4385,25.4385,200.0
2007-12-11 11:35:00,28.65,28.65,28.65,28.65,0.0,25.4385,25.4385,25.4385,25.4385,0.0
2007-12-11 11:40:00,28.66,28.66,28.66,28.66,100.0,25.4473,25.4473,25.4473,25.4473,100.0
2007-12-11 11:45:00,28.65,28.83,28.63,28.83,1200.0,25.4385,25.5983,25.4207,25.5983,1200.0
2007-12-11 11:50:00,28.9,28.9,28.9,28.9,200.0,25.6604,25.6604,25.6604,25.6604,200.0
2007-12-11 11:55:00,28.91,28.92,28.91,28.91,28000.0,25.6693,25.6782,25.6693,25.6693,28000.0
2007-12-11 12:00:00,28.91,28.91,28.91,28.91,0.0,25.6693,25.6693,25.6693,25.6693,0.0
2007-12-11 12:05:00,28.9,28.9,28.89,28.89,700.0,25.6604,25.6604,25.6516,25.6516,700.0
2007-12-11 12:10:00,28.9,28.9,28.9,28.9,3000.0,25.6604,25.6604,25.6604,25.6604,3000.0
2007-12-11 12:15:00,28.89,28.9,28.88,28.9,1600.0,25.6516,25.6604,25.6427,25.6604,1600.0
2007-12-11 12:20:00,28.86,28.87,28.73,28.73,1000.0,25.6249,25.6338,25.5095,25.5095,1000.0
2007-12-11 12:25:00,28.7,28.89,28.59,28.89,2300.0,25.4828,25.6516,25.3852,25.6516,2300.0
2007-12-11 12:30:00,28.87,28.92,28.55,28.55,5000.0,25.6338,25.6782,25.3497,25.3497,5000.0
2007-12-11 12:35:00,28.76,28.76,28.67,28.67,600.0,25.5361,25.5361,25.4562,25.4562,600.0
2007-12-11 12:40:00,28.67,28.67,28.67,28.67,0.0,25.4562,25.4562,25.4562,25.4562,0.0
2007-12-11 12:45:00,28.67,28.67,28.67,28.67,0.0,25.4562,25.4562,25.4562,25.4562,0.0
2007-12-11 12:50:00,28.64,28.66,28.64,28.64,500.0,25.4296,25.4473,25.4296,25.4296,500.0
2007-12-11 12:55:00,28.63,28.63,28.63,28.63,200.0,25.4207,25.4207,25.4207,25.4207,200.0
2007-12-11 13:00:00,28.61,28.61,28.54,28.58,1100.0,25.4029,25.4029,25.3408,25.3763,1100.0
2007-12-11 13:05:00,28.59,28.86,28.59,28.85,5300.0,25.3852,25.6249,25.3852,25.616,5300.0
2007-12-11 13:10:00,28.83,28.98,28.83,28.89,1100.0,25.5983,25.7315,25.5983,25.6516,1100.0
2007-12-11 13:15:00,28.9,28.94,28.85,28.94,800.0,25.6604,25.6959,25.616,25.6959,800.0
2007-12-11 13:20:00,28.88,28.88,28.79,28.85,800.0,25.6427,25.6427,25.5628,25.616,800.0
2007-12-11 13:25:00,28.84,28.87,28.84,28.84,500.0,25.6072,25.6338,25.6072,25.6072,500.0
2007-12-11 13:30:00,28.87,28.98,28.8,28.8,1800.0,25.6338,25.7315,25.5716,25.5716,1800.0
2007-12-11 13:35:00,28.78,28.85,28.75,28.79,1600.0,25.5539,25.616,25.5272,25.5628,1600.0
2007-12-11 13:40:00,28.8,28.8,28.8,28.8,400.0,25.5716,25.5716,25.5716,25.5716,400.0
2007-12-11 13:45:00,28.78,28.85,28.76,28.85,1100.0,25.5539,25.616,25.5361,25.616,1100.0
2007-12-11 13:50:00,28.78,28.78,28.78,28.78,100.0,25.5539,25.5539,25.5539,25.5539,100.0
2007-12-11 13:55:00,28.74,28.74,28.74,28.74,200.0,25.5184,25.5184,25.5184,25.5184,200.0
2007-12-11 14:00:00,28.79,28.79,28.75,28.75,900.0,25.5628,25.5628,25.5272,25.5272,900.0
2007-12-11 14:05:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-11 14:10:00,28.78,28.86,28.78,28.81,1500.0,25.5539,25.6249,25.5539,25.5805,1500.0
2007-12-11 14:15:00,28.82,28.86,28.78,28.86,1500.0,25.5894,25.6249,25.5539,25.6249,1500.0
2007-12-11 14:20:00,28.86,28.86,28.25,28.34,2700.0,25.6249,25.6249,25.0833,25.1632,2700.0
2007-12-11 14:25:00,28.6,28.79,28.6,28.78,400.0,25.3941,25.5628,25.3941,25.5539,400.0
2007-12-11 14:30:00,28.76,28.79,28.58,28.68,1500.0,25.5361,25.5628,25.3763,25.4651,1500.0
2007-12-11 14:35:00,28.71,28.73,28.71,28.71,1100.0,25.4917,25.5095,25.4917,25.4917,1100.0
2007-12-11 14:40:00,28.7,28.75,28.6,28.71,1700.0,25.4828,25.5272,25.3941,25.4917,1700.0
2007-12-11 14:45:00,28.74,28.74,28.74,28.74,700.0,25.5184,25.5184,25.5184,25.5184,700.0
2007-12-11 14:50:00,28.75,28.75,28.75,28.75,400.0,25.5272,25.5272,25.5272,25.5272,400.0
2007-12-11 14:55:00,28.75,28.75,28.75,28.75,200.0,25.5272,25.5272,25.5272,25.5272,200.0
2007-12-11 15:00:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-11 15:05:00,28.85,28.85,28.43,28.53,2100.0,25.616,25.616,25.2431,25.3319,2100.0
2007-12-11 15:10:00,28.5,28.62,28.5,28.62,8100.0,25.3053,25.4118,25.3053,25.4118,8100.0
2007-12-11 15:15:00,28.66,28.66,28.6,28.6,400.0,25.4473,25.4473,25.3941,25.3941,400.0
2007-12-11 15:20:00,28.7,28.97,28.7,28.97,6100.0,25.4828,25.7226,25.4828,25.7226,6100.0
2007-12-11 15:25:00,28.97,28.99,28.97,28.99,1500.0,25.7226,25.7403,25.7226,25.7403,1500.0
2007-12-11 15:30:00,28.99,29.0,28.95,29.0,2800.0,25.7403,25.7492,25.7048,25.7492,2800.0
2007-12-11 15:35:00,29.0,29.02,29.0,29.0,2800.0,25.7492,25.767,25.7492,25.7492,2800.0
2007-12-11 15:40:00,29.0,29.28,29.0,29.27,1600.0,25.7492,25.9978,25.7492,25.989,1600.0
2007-12-11 15:45:00,29.37,29.4,29.21,29.32,6200.0,26.0777,26.1044,25.9357,26.0333,6200.0
2007-12-11 15:50:00,29.11,29.24,28.63,28.91,8500.0,25.8469,25.9623,25.4207,25.6693,8500.0
2007-12-11 15:55:00,28.91,29.0,28.85,29.0,2300.0,25.6693,25.7492,25.616,25.7492,2300.0
2007-12-12 09:30:00,29.36,29.36,29.36,29.36,300.0,26.0689,26.0689,26.0689,26.0689,300.0
2007-12-12 09:35:00,29.36,29.36,29.36,29.36,0.0,26.0689,26.0689,26.0689,26.0689,0.0
2007-12-12 09:40:00,29.04,29.04,28.66,29.04,1000.0,25.7847,25.7847,25.4473,25.7847,1000.0
2007-12-12 09:45:00,28.67,29.04,28.67,29.04,1800.0,25.4562,25.7847,25.4562,25.7847,1800.0
2007-12-12 09:50:00,29.04,29.04,28.7,28.98,4100.0,25.7847,25.7847,25.4828,25.7315,4100.0
2007-12-12 09:55:00,29.0,29.02,28.81,28.81,1900.0,25.7492,25.767,25.5805,25.5805,1900.0
2007-12-12 10:00:00,29.09,29.09,28.97,28.97,300.0,25.8291,25.8291,25.7226,25.7226,300.0
2007-12-12 10:05:00,28.97,28.97,28.97,28.97,0.0,25.7226,25.7226,25.7226,25.7226,0.0
2007-12-12 10:10:00,28.97,28.97,28.97,28.97,0.0,25.7226,25.7226,25.7226,25.7226,0.0
2007-12-12 10:15:00,28.97,28.97,28.97,28.97,0.0,25.7226,25.7226,25.7226,25.7226,0.0
2007-12-12 10:20:00,29.08,29.1,28.96,28.96,2300.0,25.8203,25.838,25.7137,25.7137,2300.0
2007-12-12 10:25:00,28.8,28.8,28.8,28.8,200.0,25.5716,25.5716,25.5716,25.5716,200.0
2007-12-12 10:30:00,28.89,29.1,28.81,29.0,1500.0,25.6516,25.838,25.5805,25.7492,1500.0
2007-12-12 10:35:00,29.0,29.0,29.0,29.0,0.0,25.7492,25.7492,25.7492,25.7492,0.0
2007-12-12 10:40:00,28.85,28.85,28.85,28.85,100.0,25.616,25.616,25.616,25.616,100.0
2007-12-12 10:45:00,28.9,28.9,28.9,28.9,100.0,25.6604,25.6604,25.6604,25.6604,100.0
2007-12-12 10:50:00,28.9,28.99,28.8,28.99,600.0,25.6604,25.7403,25.5716,25.7403,600.0
2007-12-12 10:55:00,28.99,28.99,28.99,28.99,0.0,25.7403,25.7403,25.7403,25.7403,0.0
2007-12-12 11:00:00,28.85,28.89,28.8,28.8,900.0,25.616,25.6516,25.5716,25.5716,900.0
2007-12-12 11:05:00,28.7,28.7,28.7,28.7,100.0,25.4828,25.4828,25.4828,25.4828,100.0
2007-12-12 11:10:00,28.7,28.84,28.7,28.7,300.0,25.4828,25.6072,25.4828,25.4828,300.0
2007-12-12 11:15:00,28.9,28.94,28.9,28.94,500.0,25.6604,25.6959,25.6604,25.6959,500.0
2007-12-12 11:20:00,28.9,28.94,28.9,28.93,1200.0,25.6604,25.6959,25.6604,25.6871,1200.0
2007-12-12 11:25:00,28.9,28.93,28.83,28.83,800.0,25.6604,25.6871,25.5983,25.5983,800.0
2007-12-12 11:30:00,28.95,28.97,28.88,28.96,1700.0,25.7048,25.7226,25.6427,25.7137,1700.0
2007-12-12 11:35:00,28.96,28.96,28.96,28.96,0.0,25.7137,25.7137,25.7137,25.7137,0.0
2007-12-12 11:40:00,28.96,28.96,28.96,28.96,0.0,25.7137,25.7137,25.7137,25.7137,0.0
2007-12-12 11:45:00,28.96,28.96,28.96,28.96,0.0,25.7137,25.7137,25.7137,25.7137,0.0
2007-12-12 11:50:00,28.96,28.96,28.96,28.96,0.0,25.7137,25.7137,25.7137,25.7137,0.0
2007-12-12 11:55:00,28.96,28.96,28.96,28.96,0.0,25.7137,25.7137,25.7137,25.7137,0.0
2007-12-12 12:00:00,28.9,28.9,28.85,28.85,300.0,25.6604,25.6604,25.616,25.616,300.0
2007-12-12 12:05:00,28.84,28.89,28.7,28.89,1300.0,25.6072,25.6516,25.4828,25.6516,1300.0
2007-12-12 12:10:00,28.89,28.89,28.89,28.89,0.0,25.6516,25.6516,25.6516,25.6516,0.0
2007-12-12 12:15:00,28.89,28.89,28.89,28.89,0.0,25.6516,25.6516,25.6516,25.6516,0.0
2007-12-12 12:20:00,28.76,28.76,28.76,28.76,100.0,25.5361,25.5361,25.5361,25.5361,100.0
2007-12-12 12:25:00,28.76,28.76,28.76,28.76,0.0,25.5361,25.5361,25.5361,25.5361,0.0
2007-12-12 12:30:00,28.81,28.81,28.77,28.79,700.0,25.5805,25.5805,25.545,25.5628,700.0
2007-12-12 12:35:00,28.74,28.75,28.74,28.75,11100.0,25.5184,25.5272,25.5184,25.5272,11100.0
2007-12-12 12:40:00,28.74,28.74,28.5,28.5,4500.0,25.5184,25.5184,25.3053,25.3053,4500.0
2007-12-12 12:45:00,28.5,28.68,28.5,28.68,1800.0,25.3053,25.4651,25.3053,25.4651,1800.0
2007-12-12 12:50:00,28.68,28.68,28.68,28.68,100.0,25.4651,25.4651,25.4651,25.4651,100.0
2007-12-12 12:55:00,28.68,28.68,28.68,28.68,0.0,25.4651,25.4651,25.4651,25.4651,0.0
2007-12-12 13:00:00,28.75,28.84,28.5,28.5,1400.0,25.5272,25.6072,25.3053,25.3053,1400.0
2007-12-12 13:05:00,28.52,28.52,28.51,28.52,1800.0,25.323,25.323,25.3141,25.323,1800.0
2007-12-12 13:10:00,28.5,28.5,28.5,28.5,1100.0,25.3053,25.3053,25.3053,25.3053,1100.0
2007-12-12 13:15:00,28.5,28.5,28.3,28.35,2700.0,25.3053,25.3053,25.1277,25.1721,2700.0
2007-12-12 13:20:00,28.42,28.53,28.35,28.4,4400.0,25.2342,25.3319,25.1721,25.2165,4400.0
2007-12-12 13:25:00,28.4,28.4,28.4,28.4,0.0,25.2165,25.2165,25.2165,25.2165,0.0
2007-12-12 13:30:00,28.4,28.4,28.4,28.4,0.0,25.2165,25.2165,25.2165,25.2165,0.0
2007-12-12 13:35:00,28.58,28.6,28.5,28.5,1000.0,25.3763,25.3941,25.3053,25.3053,1000.0
2007-12-12 13:40:00,28.6,28.64,28.6,28.64,200.0,25.3941,25.4296,25.3941,25.4296,200.0
2007-12-12 13:45:00,28.64,28.64,28.64,28.64,0.0,25.4296,25.4296,25.4296,25.4296,0.0
2007-12-12 13:50:00,28.64,28.64,28.64,28.64,0.0,25.4296,25.4296,25.4296,25.4296,0.0
2007-12-12 13:55:00,28.56,28.56,28.55,28.55,400.0,25.3585,25.3585,25.3497,25.3497,400.0
2007-12-12 14:00:00,28.55,28.55,28.55,28.55,0.0,25.3497,25.3497,25.3497,25.3497,0.0
2007-12-12 14:05:00,28.55,28.55,28.55,28.55,200.0,25.3497,25.3497,25.3497,25.3497,200.0
2007-12-12 14:10:00,28.65,28.67,28.51,28.51,1600.0,25.4385,25.4562,25.3141,25.3141,1600.0
2007-12-12 14:15:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-12 14:20:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-12 14:25:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-12 14:30:00,28.63,28.63,28.63,28.63,100.0,25.4207,25.4207,25.4207,25.4207,100.0
2007-12-12 14:35:00,28.55,28.55,28.55,28.55,1000.0,25.3497,25.3497,25.3497,25.3497,1000.0
2007-12-12 14:40:00,28.63,28.63,28.63,28.63,100.0,25.4207,25.4207,25.4207,25.4207,100.0
2007-12-12 14:45:00,28.64,28.64,28.64,28.64,100.0,25.4296,25.4296,25.4296,25.4296,100.0
2007-12-12 14:50:00,28.56,28.56,28.52,28.52,500.0,25.3585,25.3585,25.323,25.323,500.0
2007-12-12 14:55:00,28.52,28.52,28.52,28.52,0.0,25.323,25.323,25.323,25.323,0.0
2007-12-12 15:00:00,28.52,28.52,28.52,28.52,0.0,25.323,25.323,25.323,25.323,0.0
2007-12-12 15:05:00,28.7,28.7,28.69,28.69,400.0,25.4828,25.4828,25.474,25.474,400.0
2007-12-12 15:10:00,28.69,28.69,28.69,28.69,0.0,25.474,25.474,25.474,25.474,0.0
2007-12-12 15:15:00,28.69,28.69,28.69,28.69,0.0,25.474,25.474,25.474,25.474,0.0
2007-12-12 15:20:00,28.71,28.71,28.65,28.65,3100.0,25.4917,25.4917,25.4385,25.4385,3100.0
2007-12-12 15:25:00,28.58,28.58,28.58,28.58,100.0,25.3763,25.3763,25.3763,25.3763,100.0
2007-12-12 15:30:00,28.63,28.63,28.61,28.61,200.0,25.4207,25.4207,25.4029,25.4029,200.0
2007-12-12 15:35:00,28.6,28.67,28.53,28.67,800.0,25.3941,25.4562,25.3319,25.4562,800.0
2007-12-12 15:40:00,28.67,28.67,28.67,28.67,0.0,25.4562,25.4562,25.4562,25.4562,0.0
2007-12-12 15:45:00,28.67,28.67,28.67,28.67,0.0,25.4562,25.4562,25.4562,25.4562,0.0
2007-12-12 15:50:00,28.52,28.52,28.5,28.5,200.0,25.323,25.323,25.3053,25.3053,200.0
2007-12-12 15:55:00,28.5,28.72,28.48,28.48,3700.0,25.3053,25.5006,25.2875,25.2875,3700.0
2007-12-13 09:30:00,27.93,28.45,27.93,28.45,2000.0,24.7992,25.2609,24.7992,25.2609,2000.0
2007-12-13 09:35:00,28.31,28.31,28.31,28.31,100.0,25.1366,25.1366,25.1366,25.1366,100.0
2007-12-13 09:40:00,28.31,28.37,28.16,28.37,400.0,25.1366,25.1898,25.0034,25.1898,400.0
2007-12-13 09:45:00,28.45,29.0,28.45,29.0,1100.0,25.2609,25.7492,25.2609,25.7492,1100.0
2007-12-13 09:50:00,29.0,29.0,29.0,29.0,100.0,25.7492,25.7492,25.7492,25.7492,100.0
2007-12-13 09:55:00,28.97,28.97,28.97,28.97,100.0,25.7226,25.7226,25.7226,25.7226,100.0
2007-12-13 10:00:00,28.97,28.97,28.97,28.97,0.0,25.7226,25.7226,25.7226,25.7226,0.0
2007-12-13 10:05:00,28.86,28.86,28.86,28.86,100.0,25.6249,25.6249,25.6249,25.6249,100.0
2007-12-13 10:10:00,28.86,28.86,28.86,28.86,0.0,25.6249,25.6249,25.6249,25.6249,0.0
2007-12-13 10:15:00,28.86,28.86,28.86,28.86,0.0,25.6249,25.6249,25.6249,25.6249,0.0
2007-12-13 10:20:00,28.86,28.86,28.86,28.86,0.0,25.6249,25.6249,25.6249,25.6249,0.0
2007-12-13 10:25:00,28.86,28.86,28.86,28.86,0.0,25.6249,25.6249,25.6249,25.6249,0.0
2007-12-13 10:30:00,28.86,28.86,28.86,28.86,0.0,25.6249,25.6249,25.6249,25.6249,0.0
2007-12-13 10:35:00,28.8,28.8,28.8,28.8,200.0,25.5716,25.5716,25.5716,25.5716,200.0
2007-12-13 10:40:00,28.8,28.84,28.8,28.84,200.0,25.5716,25.6072,25.5716,25.6072,200.0
2007-12-13 10:45:00,28.84,28.87,28.84,28.86,500.0,25.6072,25.6338,25.6072,25.6249,500.0
2007-12-13 10:50:00,28.87,28.87,28.87,28.87,200.0,25.6338,25.6338,25.6338,25.6338,200.0
2007-12-13 10:55:00,28.87,28.87,28.87,28.87,100.0,25.6338,25.6338,25.6338,25.6338,100.0
2007-12-13 11:00:00,28.83,28.87,28.71,28.83,1100.0,25.5983,25.6338,25.4917,25.5983,1100.0
2007-12-13 11:05:00,28.85,28.87,28.76,28.78,2400.0,25.616,25.6338,25.5361,25.5539,2400.0
2007-12-13 11:10:00,28.77,28.88,28.77,28.88,300.0,25.545,25.6427,25.545,25.6427,300.0
2007-12-13 11:15:00,28.88,28.88,28.88,28.88,400.0,25.6427,25.6427,25.6427,25.6427,400.0
2007-12-13 11:20:00,28.88,28.88,28.87,28.88,300.0,25.6427,25.6427,25.6338,25.6427,300.0
2007-12-13 11:25:00,28.88,28.93,28.76,28.76,2000.0,25.6427,25.6871,25.5361,25.5361,2000.0
2007-12-13 11:30:00,28.75,28.75,28.75,28.75,100.0,25.5272,25.5272,25.5272,25.5272,100.0
2007-12-13 11:35:00,28.75,28.75,28.75,28.75,200.0,25.5272,25.5272,25.5272,25.5272,200.0
2007-12-13 11:40:00,28.75,28.75,28.75,28.75,100.0,25.5272,25.5272,25.5272,25.5272,100.0
2007-12-13 11:45:00,28.75,28.75,28.75,28.75,200.0,25.5272,25.5272,25.5272,25.5272,200.0
2007-12-13 11:50:00,28.75,28.75,28.75,28.75,200.0,25.5272,25.5272,25.5272,25.5272,200.0
2007-12-13 11:55:00,28.9,28.99,28.75,28.99,3900.0,25.6604,25.7403,25.5272,25.7403,3900.0
2007-12-13 12:00:00,28.83,28.99,28.8,28.95,400.0,25.5983,25.7403,25.5716,25.7048,400.0
2007-12-13 12:05:00,28.95,28.95,28.95,28.95,200.0,25.7048,25.7048,25.7048,25.7048,200.0
2007-12-13 12:10:00,28.86,28.95,28.84,28.84,300.0,25.6249,25.7048,25.6072,25.6072,300.0
2007-12-13 12:15:00,28.94,28.94,28.94,28.94,100.0,25.6959,25.6959,25.6959,25.6959,100.0
2007-12-13 12:20:00,28.94,28.94,28.94,28.94,100.0,25.6959,25.6959,25.6959,25.6959,100.0
2007-12-13 12:25:00,28.95,28.95,28.95,28.95,100.0,25.7048,25.7048,25.7048,25.7048,100.0
2007-12-13 12:30:00,28.99,28.99,28.98,28.98,200.0,25.7403,25.7403,25.7315,25.7315,200.0
2007-12-13 12:35:00,28.99,28.99,28.99,28.99,100.0,25.7403,25.7403,25.7403,25.7403,100.0
2007-12-13 12:40:00,28.99,28.99,28.99,28.99,100.0,25.7403,25.7403,25.7403,25.7403,100.0
2007-12-13 12:45:00,28.99,28.99,28.99,28.99,200.0,25.7403,25.7403,25.7403,25.7403,200.0
2007-12-13 12:50:00,28.91,28.91,28.91,28.91,200.0,25.6693,25.6693,25.6693,25.6693,200.0
2007-12-13 12:55:00,28.91,28.91,28.74,28.74,600.0,25.6693,25.6693,25.5184,25.5184,600.0
2007-12-13 13:00:00,28.95,28.95,28.83,28.83,200.0,25.7048,25.7048,25.5983,25.5983,200.0
2007-12-13 13:05:00,28.78,28.85,28.74,28.74,1400.0,25.5539,25.616,25.5184,25.5184,1400.0
2007-12-13 13:10:00,28.95,28.95,28.81,28.85,300.0,25.7048,25.7048,25.5805,25.616,300.0
2007-12-13 13:15:00,28.77,28.77,28.77,28.77,100.0,25.545,25.545,25.545,25.545,100.0
2007-12-13 13:20:00,28.88,28.88,28.88,28.88,100.0,25.6427,25.6427,25.6427,25.6427,100.0
2007-12-13 13:25:00,28.77,28.8,28.75,28.75,300.0,25.545,25.5716,25.5272,25.5272,300.0
2007-12-13 13:30:00,28.8,28.8,28.8,28.8,100.0,25.5716,25.5716,25.5716,25.5716,100.0
2007-12-13 13:35:00,28.8,28.8,28.75,28.75,700.0,25.5716,25.5716,25.5272,25.5272,700.0
2007-12-13 13:40:00,28.77,28.77,28.77,28.77,200.0,25.545,25.545,25.545,25.545,200.0
2007-12-13 13:45:00,28.7,28.7,28.5,28.5,800.0,25.4828,25.4828,25.3053,25.3053,800.0
2007-12-13 13:50:00,28.55,28.57,28.55,28.57,1000.0,25.3497,25.3674,25.3497,25.3674,1000.0
2007-12-13 13:55:00,28.74,28.74,28.74,28.74,100.0,25.5184,25.5184,25.5184,25.5184,100.0
2007-12-13 14:00:00,28.69,28.78,28.69,28.78,600.0,25.474,25.5539,25.474,25.5539,600.0
2007-12-13 14:05:00,28.78,28.78,28.78,28.78,200.0,25.5539,25.5539,25.5539,25.5539,200.0
2007-12-13 14:10:00,28.77,28.77,28.73,28.73,300.0,25.545,25.545,25.5095,25.5095,300.0
2007-12-13 14:15:00,28.73,28.87,28.73,28.73,500.0,25.5095,25.6338,25.5095,25.5095,500.0
2007-12-13 14:20:00,28.81,28.81,28.81,28.81,100.0,25.5805,25.5805,25.5805,25.5805,100.0
2007-12-13 14:25:00,28.9,28.9,28.79,28.79,300.0,25.6604,25.6604,25.5628,25.5628,300.0
2007-12-13 14:30:00,28.79,28.79,28.79,28.79,500.0,25.5628,25.5628,25.5628,25.5628,500.0
2007-12-13 14:35:00,28.79,28.83,28.72,28.79,400.0,25.5628,25.5983,25.5006,25.5628,400.0
2007-12-13 14:40:00,28.87,28.87,28.87,28.87,100.0,25.6338,25.6338,25.6338,25.6338,100.0
2007-12-13 14:45:00,28.8,28.8,28.74,28.74,300.0,25.5716,25.5716,25.5184,25.5184,300.0
2007-12-13 14:50:00,28.86,28.86,28.74,28.83,400.0,25.6249,25.6249,25.5184,25.5983,400.0
2007-12-13 14:55:00,28.72,28.72,28.72,28.72,100.0,25.5006,25.5006,25.5006,25.5006,100.0
2007-12-13 15:00:00,28.86,28.86,28.86,28.86,200.0,25.6249,25.6249,25.6249,25.6249,200.0
2007-12-13 15:05:00,28.87,28.87,28.87,28.87,400.0,25.6338,25.6338,25.6338,25.6338,400.0
2007-12-13 15:10:00,28.87,28.87,28.37,28.37,300.0,25.6338,25.6338,25.1898,25.1898,300.0
2007-12-13 15:15:00,28.79,28.83,28.79,28.8,2200.0,25.5628,25.5983,25.5628,25.5716,2200.0
2007-12-13 15:20:00,28.83,28.83,28.83,28.83,500.0,25.5983,25.5983,25.5983,25.5983,500.0
2007-12-13 15:25:00,28.82,28.83,28.79,28.83,7500.0,25.5894,25.5983,25.5628,25.5983,7500.0
2007-12-13 15:30:00,28.82,28.98,28.82,28.98,1500.0,25.5894,25.7315,25.5894,25.7315,1500.0
2007-12-13 15:35:00,28.97,29.0,28.91,29.0,34900.0,25.7226,25.7492,25.6693,25.7492,34900.0
2007-12-13 15:40:00,28.99,28.99,28.99,28.99,400.0,25.7403,25.7403,25.7403,25.7403,400.0
2007-12-13 15:45:00,28.95,28.98,28.84,28.98,500.0,25.7048,25.7315,25.6072,25.7315,500.0
2007-12-13 15:50:00,28.89,28.97,28.89,28.97,200.0,25.6516,25.7226,25.6516,25.7226,200.0
2007-12-13 15:55:00,28.99,28.99,28.94,28.94,1400.0,25.7403,25.7403,25.6959,25.6959,1400.0
2007-12-14 09:30:00,28.83,28.83,28.67,28.67,200.0,25.5983,25.5983,25.4562,25.4562,200.0
2007-12-14 09:35:00,28.77,28.77,28.77,28.77,100.0,25.545,25.545,25.545,25.545,100.0
2007-12-14 09:40:00,28.77,28.77,28.77,28.77,0.0,25.545,25.545,25.545,25.545,0.0
2007-12-14 09:45:00,28.77,28.77,28.77,28.77,0.0,25.545,25.545,25.545,25.545,0.0
2007-12-14 09:50:00,28.77,28.77,28.77,28.77,0.0,25.545,25.545,25.545,25.545,0.0
2007-12-14 09:55:00,28.77,28.77,28.77,28.77,0.0,25.545,25.545,25.545,25.545,0.0
2007-12-14 10:00:00,28.61,28.76,28.61,28.76,500.0,25.4029,25.5361,25.4029,25.5361,500.0
2007-12-14 10:05:00,28.75,28.75,28.75,28.75,500.0,25.5272,25.5272,25.5272,25.5272,500.0
2007-12-14 10:10:00,28.75,28.78,28.75,28.78,500.0,25.5272,25.5539,25.5272,25.5539,500.0
2007-12-14 10:15:00,28.75,28.75,28.75,28.75,100.0,25.5272,25.5272,25.5272,25.5272,100.0
2007-12-14 10:20:00,28.75,28.75,28.75,28.75,100.0,25.5272,25.5272,25.5272,25.5272,100.0
2007-12-14 10:25:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-14 10:30:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-14 10:35:00,28.75,28.78,28.75,28.78,200.0,25.5272,25.5539,25.5272,25.5539,200.0
2007-12-14 10:40:00,28.78,28.78,28.78,28.78,0.0,25.5539,25.5539,25.5539,25.5539,0.0
2007-12-14 10:45:00,28.78,28.78,28.78,28.78,0.0,25.5539,25.5539,25.5539,25.5539,0.0
2007-12-14 10:50:00,28.75,28.75,28.75,28.75,100.0,25.5272,25.5272,25.5272,25.5272,100.0
2007-12-14 10:55:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-14 11:00:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-14 11:05:00,28.75,28.76,28.75,28.76,11900.0,25.5272,25.5361,25.5272,25.5361,11900.0
2007-12-14 11:10:00,28.75,28.78,28.75,28.78,500.0,25.5272,25.5539,25.5272,25.5539,500.0
2007-12-14 11:15:00,28.78,28.78,28.75,28.75,5200.0,25.5539,25.5539,25.5272,25.5272,5200.0
2007-12-14 11:20:00,28.75,28.75,28.59,28.59,15700.0,25.5272,25.5272,25.3852,25.3852,15700.0
2007-12-14 11:25:00,28.52,28.69,28.52,28.55,1100.0,25.323,25.474,25.323,25.3497,1100.0
2007-12-14 11:30:00,28.55,28.55,28.55,28.55,800.0,25.3497,25.3497,25.3497,25.3497,800.0
2007-12-14 11:35:00,28.55,28.55,28.53,28.53,1000.0,25.3497,25.3497,25.3319,25.3319,1000.0
2007-12-14 11:40:00,28.51,28.51,28.5,28.5,500.0,25.3141,25.3141,25.3053,25.3053,500.0
2007-12-14 11:45:00,28.5,28.5,28.5,28.5,200.0,25.3053,25.3053,25.3053,25.3053,200.0
2007-12-14 11:50:00,28.5,28.5,28.5,28.5,0.0,25.3053,25.3053,25.3053,25.3053,0.0
2007-12-14 11:55:00,28.5,28.5,28.5,28.5,1000.0,25.3053,25.3053,25.3053,25.3053,1000.0
2007-12-14 12:00:00,28.55,28.55,28.5,28.5,300.0,25.3497,25.3497,25.3053,25.3053,300.0
2007-12-14 12:05:00,28.5,28.5,28.5,28.5,2500.0,25.3053,25.3053,25.3053,25.3053,2500.0
2007-12-14 12:10:00,28.49,28.5,28.49,28.5,24600.0,25.2964,25.3053,25.2964,25.3053,24600.0
2007-12-14 12:15:00,28.5,28.5,28.5,28.5,100.0,25.3053,25.3053,25.3053,25.3053,100.0
2007-12-14 12:20:00,28.5,28.5,28.5,28.5,0.0,25.3053,25.3053,25.3053,25.3053,0.0
2007-12-14 12:25:00,28.5,28.5,28.5,28.5,0.0,25.3053,25.3053,25.3053,25.3053,0.0
2007-12-14 12:30:00,28.54,28.54,28.54,28.54,500.0,25.3408,25.3408,25.3408,25.3408,500.0
2007-12-14 12:35:00,28.52,28.54,28.52,28.52,700.0,25.323,25.3408,25.323,25.323,700.0
2007-12-14 12:40:00,28.52,28.54,28.52,28.54,600.0,25.323,25.3408,25.323,25.3408,600.0
2007-12-14 12:45:00,28.5,28.54,28.5,28.54,1600.0,25.3053,25.3408,25.3053,25.3408,1600.0
2007-12-14 12:50:00,28.5,28.54,28.5,28.54,2100.0,25.3053,25.3408,25.3053,25.3408,2100.0
2007-12-14 12:55:00,28.5,28.5,28.5,28.5,100.0,25.3053,25.3053,25.3053,25.3053,100.0
2007-12-14 13:00:00,28.5,28.5,28.5,28.5,0.0,25.3053,25.3053,25.3053,25.3053,0.0
2007-12-14 13:05:00,28.52,28.54,28.52,28.54,5400.0,25.323,25.3408,25.323,25.3408,5400.0
2007-12-14 13:10:00,28.51,28.51,28.5,28.5,200.0,25.3141,25.3141,25.3053,25.3053,200.0
2007-12-14 13:15:00,28.51,28.51,28.51,28.51,100.0,25.3141,25.3141,25.3141,25.3141,100.0
2007-12-14 13:20:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-14 13:25:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-14 13:30:00,28.51,28.51,28.51,28.51,200.0,25.3141,25.3141,25.3141,25.3141,200.0
2007-12-14 13:35:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-14 13:40:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-14 13:45:00,28.51,28.51,28.5,28.5,300.0,25.3141,25.3141,25.3053,25.3053,300.0
2007-12-14 13:50:00,28.5,28.5,28.5,28.5,100.0,25.3053,25.3053,25.3053,25.3053,100.0
2007-12-14 13:55:00,28.54,28.54,28.54,28.54,100.0,25.3408,25.3408,25.3408,25.3408,100.0
2007-12-14 14:00:00,28.53,28.66,28.53,28.64,5000.0,25.3319,25.4473,25.3319,25.4296,5000.0
2007-12-14 14:05:00,28.64,28.64,28.64,28.64,0.0,25.4296,25.4296,25.4296,25.4296,0.0
2007-12-14 14:10:00,28.64,28.64,28.64,28.64,0.0,25.4296,25.4296,25.4296,25.4296,0.0
2007-12-14 14:15:00,28.52,28.52,28.52,28.52,100.0,25.323,25.323,25.323,25.323,100.0
2007-12-14 14:20:00,28.5,28.52,28.5,28.5,1100.0,25.3053,25.323,25.3053,25.3053,1100.0
2007-12-14 14:25:00,28.5,28.6,28.5,28.6,300.0,25.3053,25.3941,25.3053,25.3941,300.0
2007-12-14 14:30:00,28.5,28.5,28.5,28.5,1100.0,25.3053,25.3053,25.3053,25.3053,1100.0
2007-12-14 14:35:00,28.5,28.5,28.33,28.33,1000.0,25.3053,25.3053,25.1543,25.1543,1000.0
2007-12-14 14:40:00,28.39,28.49,28.39,28.49,2500.0,25.2076,25.2964,25.2076,25.2964,2500.0
2007-12-14 14:45:00,28.5,28.6,28.49,28.6,7900.0,25.3053,25.3941,25.2964,25.3941,7900.0
2007-12-14 14:50:00,28.6,28.84,28.6,28.84,600.0,25.3941,25.6072,25.3941,25.6072,600.0
2007-12-14 14:55:00,28.94,28.94,28.58,28.58,400.0,25.6959,25.6959,25.3763,25.3763,400.0
2007-12-14 15:00:00,28.56,28.78,28.33,28.46,3000.0,25.3585,25.5539,25.1543,25.2698,3000.0
2007-12-14 15:05:00,28.46,28.46,28.46,28.46,0.0,25.2698,25.2698,25.2698,25.2698,0.0
2007-12-14 15:10:00,28.4,28.71,28.4,28.64,1200.0,25.2165,25.4917,25.2165,25.4296,1200.0
2007-12-14 15:15:00,28.84,28.89,28.74,28.89,600.0,25.6072,25.6516,25.5184,25.6516,600.0
2007-12-14 15:20:00,28.73,28.73,28.61,28.61,300.0,25.5095,25.5095,25.4029,25.4029,300.0
2007-12-14 15:25:00,28.62,28.62,28.62,28.62,100.0,25.4118,25.4118,25.4118,25.4118,100.0
2007-12-14 15:30:00,28.62,28.62,28.62,28.62,0.0,25.4118,25.4118,25.4118,25.4118,0.0
2007-12-14 15:35:00,28.61,28.61,28.61,28.61,100.0,25.4029,25.4029,25.4029,25.4029,100.0
2007-12-14 15:40:00,28.6,28.6,28.6,28.6,100.0,25.3941,25.3941,25.3941,25.3941,100.0
2007-12-14 15:45:00,28.6,28.6,28.6,28.6,0.0,25.3941,25.3941,25.3941,25.3941,0.0
2007-12-14 15:50:00,28.57,28.75,28.57,28.68,1900.0,25.3674,25.5272,25.3674,25.4651,1900.0
2007-12-14 15:55:00,28.78,28.94,28.72,28.72,2200.0,25.5539,25.6959,25.5006,25.5006,2200.0
2007-12-17 09:30:00,27.94,28.72,27.94,28.72,1100.0,24.808,25.5006,24.808,25.5006,1100.0
2007-12-17 09:35:00,28.36,29.06,28.16,29.0,7800.0,25.181,25.8025,25.0034,25.7492,7800.0
2007-12-17 09:40:00,28.95,28.95,28.95,28.95,100.0,25.7048,25.7048,25.7048,25.7048,100.0
2007-12-17 09:45:00,28.95,28.95,28.95,28.95,0.0,25.7048,25.7048,25.7048,25.7048,0.0
2007-12-17 09:50:00,28.99,29.0,28.99,29.0,1300.0,25.7403,25.7492,25.7403,25.7492,1300.0
2007-12-17 09:55:00,28.99,29.0,28.9,28.9,1400.0,25.7403,25.7492,25.6604,25.6604,1400.0
2007-12-17 10:00:00,28.9,28.9,28.9,28.9,400.0,25.6604,25.6604,25.6604,25.6604,400.0
2007-12-17 10:05:00,28.79,28.79,28.79,28.79,500.0,25.5628,25.5628,25.5628,25.5628,500.0
2007-12-17 10:10:00,28.79,28.79,28.79,28.79,0.0,25.5628,25.5628,25.5628,25.5628,0.0
2007-12-17 10:15:00,28.79,28.79,28.79,28.79,0.0,25.5628,25.5628,25.5628,25.5628,0.0
2007-12-17 10:20:00,28.79,28.79,28.79,28.79,0.0,25.5628,25.5628,25.5628,25.5628,0.0
2007-12-17 10:25:00,28.79,28.79,28.79,28.79,0.0,25.5628,25.5628,25.5628,25.5628,0.0
2007-12-17 10:30:00,28.78,28.78,28.78,28.78,100.0,25.5539,25.5539,25.5539,25.5539,100.0
2007-12-17 10:35:00,28.78,28.78,28.78,28.78,0.0,25.5539,25.5539,25.5539,25.5539,0.0
2007-12-17 10:40:00,28.68,28.68,28.68,28.68,300.0,25.4651,25.4651,25.4651,25.4651,300.0
2007-12-17 10:45:00,28.68,28.68,28.68,28.68,300.0,25.4651,25.4651,25.4651,25.4651,300.0
2007-12-17 10:50:00,28.78,28.78,28.78,28.78,100.0,25.5539,25.5539,25.5539,25.5539,100.0
2007-12-17 10:55:00,28.78,28.78,28.78,28.78,0.0,25.5539,25.5539,25.5539,25.5539,0.0
2007-12-17 11:00:00,28.87,28.88,28.87,28.88,400.0,25.6338,25.6427,25.6338,25.6427,400.0
2007-12-17 11:05:00,28.88,28.88,28.88,28.88,0.0,25.6427,25.6427,25.6427,25.6427,0.0
2007-12-17 11:10:00,28.73,28.73,28.65,28.65,500.0,25.5095,25.5095,25.4385,25.4385,500.0
2007-12-17 11:15:00,28.53,28.53,28.53,28.53,100.0,25.3319,25.3319,25.3319,25.3319,100.0
2007-12-17 11:20:00,28.53,28.53,28.53,28.53,0.0,25.3319,25.3319,25.3319,25.3319,0.0
2007-12-17 11:25:00,28.53,28.53,28.53,28.53,0.0,25.3319,25.3319,25.3319,25.3319,0.0
2007-12-17 11:30:00,28.75,28.75,28.75,28.75,200.0,25.5272,25.5272,25.5272,25.5272,200.0
2007-12-17 11:35:00,28.75,28.75,28.75,28.75,900.0,25.5272,25.5272,25.5272,25.5272,900.0
2007-12-17 11:40:00,28.75,28.75,28.75,28.75,400.0,25.5272,25.5272,25.5272,25.5272,400.0
2007-12-17 11:45:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-17 11:50:00,28.77,28.77,28.77,28.77,200.0,25.545,25.545,25.545,25.545,200.0
2007-12-17 11:55:00,28.79,28.79,28.72,28.72,3100.0,25.5628,25.5628,25.5006,25.5006,3100.0
2007-12-17 12:00:00,28.75,28.75,28.75,28.75,19700.0,25.5272,25.5272,25.5272,25.5272,19700.0
2007-12-17 12:05:00,28.75,28.75,28.51,28.51,5400.0,25.5272,25.5272,25.3141,25.3141,5400.0
2007-12-17 12:10:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-17 12:15:00,28.51,28.51,28.51,28.51,200.0,25.3141,25.3141,25.3141,25.3141,200.0
2007-12-17 12:20:00,28.5,28.5,28.5,28.5,100.0,25.3053,25.3053,25.3053,25.3053,100.0
2007-12-17 12:25:00,28.5,28.5,28.5,28.5,0.0,25.3053,25.3053,25.3053,25.3053,0.0
2007-12-17 12:30:00,28.5,28.5,28.5,28.5,100.0,25.3053,25.3053,25.3053,25.3053,100.0
2007-12-17 12:35:00,28.5,28.5,28.5,28.5,0.0,25.3053,25.3053,25.3053,25.3053,0.0
2007-12-17 12:40:00,28.5,28.5,28.5,28.5,500.0,25.3053,25.3053,25.3053,25.3053,500.0
2007-12-17 12:45:00,28.5,28.5,28.5,28.5,0.0,25.3053,25.3053,25.3053,25.3053,0.0
2007-12-17 12:50:00,28.5,28.5,28.5,28.5,0.0,25.3053,25.3053,25.3053,25.3053,0.0
2007-12-17 12:55:00,28.5,28.5,28.5,28.5,400.0,25.3053,25.3053,25.3053,25.3053,400.0
2007-12-17 13:00:00,28.5,28.5,28.5,28.5,0.0,25.3053,25.3053,25.3053,25.3053,0.0
2007-12-17 13:05:00,28.5,28.5,28.5,28.5,100.0,25.3053,25.3053,25.3053,25.3053,100.0
2007-12-17 13:10:00,28.5,28.5,28.5,28.5,400.0,25.3053,25.3053,25.3053,25.3053,400.0
2007-12-17 13:15:00,28.5,28.5,28.5,28.5,200.0,25.3053,25.3053,25.3053,25.3053,200.0
2007-12-17 13:20:00,28.5,28.5,28.5,28.5,200.0,25.3053,25.3053,25.3053,25.3053,200.0
2007-12-17 13:25:00,28.5,28.58,28.5,28.5,8500.0,25.3053,25.3763,25.3053,25.3053,8500.0
2007-12-17 13:30:00,28.4,28.41,28.31,28.4,1400.0,25.2165,25.2254,25.1366,25.2165,1400.0
2007-12-17 13:35:00,28.31,28.31,28.25,28.25,300.0,25.1366,25.1366,25.0833,25.0833,300.0
2007-12-17 13:40:00,28.21,28.4,28.19,28.4,800.0,25.0478,25.2165,25.03,25.2165,800.0
2007-12-17 13:45:00,28.25,28.37,28.17,28.37,600.0,25.0833,25.1898,25.0123,25.1898,600.0
2007-12-17 13:50:00,28.3,28.3,28.3,28.3,1000.0,25.1277,25.1277,25.1277,25.1277,1000.0
2007-12-17 13:55:00,28.3,28.3,28.3,28.3,0.0,25.1277,25.1277,25.1277,25.1277,0.0
2007-12-17 14:00:00,28.4,28.45,28.27,28.4,600.0,25.2165,25.2609,25.101,25.2165,600.0
2007-12-17 14:05:00,28.48,28.5,28.28,28.28,2400.0,25.2875,25.3053,25.1099,25.1099,2400.0
2007-12-17 14:10:00,28.38,28.39,28.35,28.35,400.0,25.1987,25.2076,25.1721,25.1721,400.0
2007-12-17 14:15:00,28.35,28.35,28.35,28.35,0.0,25.1721,25.1721,25.1721,25.1721,0.0
2007-12-17 14:20:00,28.4,28.51,28.35,28.5,5600.0,25.2165,25.3141,25.1721,25.3053,5600.0
2007-12-17 14:25:00,28.34,28.34,27.93,27.93,3600.0,25.1632,25.1632,24.7992,24.7992,3600.0
2007-12-17 14:30:00,27.93,28.05,27.93,28.05,1500.0,24.7992,24.9057,24.7992,24.9057,1500.0
2007-12-17 14:35:00,28.05,28.05,28.05,28.05,0.0,24.9057,24.9057,24.9057,24.9057,0.0
2007-12-17 14:40:00,28.13,28.13,27.97,28.07,400.0,24.9767,24.9767,24.8347,24.9235,400.0
2007-12-17 14:45:00,28.07,28.17,28.07,28.17,1100.0,24.9235,25.0123,24.9235,25.0123,1100.0
2007-12-17 14:50:00,28.14,28.24,28.14,28.23,1500.0,24.9856,25.0744,24.9856,25.0655,1500.0
2007-12-17 14:55:00,28.04,28.29,27.94,28.15,3900.0,24.8968,25.1188,24.808,24.9945,3900.0
2007-12-17 15:00:00,28.04,28.19,28.02,28.15,700.0,24.8968,25.03,24.8791,24.9945,700.0
2007-12-17 15:05:00,28.24,28.29,28.24,28.27,1600.0,25.0744,25.1188,25.0744,25.101,1600.0
2007-12-17 15:10:00,28.19,28.27,28.19,28.25,3000.0,25.03,25.101,25.03,25.0833,3000.0
2007-12-17 15:15:00,28.33,28.35,28.3,28.3,500.0,25.1543,25.1721,25.1277,25.1277,500.0
2007-12-17 15:20:00,28.3,28.3,28.25,28.25,2300.0,25.1277,25.1277,25.0833,25.0833,2300.0
2007-12-17 15:25:00,28.12,28.12,27.95,27.95,900.0,24.9679,24.9679,24.8169,24.8169,900.0
2007-12-17 15:30:00,27.99,28.02,27.95,28.02,2800.0,24.8524,24.8791,24.8169,24.8791,2800.0
2007-12-17 15:35:00,27.95,28.02,27.93,27.95,2900.0,24.8169,24.8791,24.7992,24.8169,2900.0
2007-12-17 15:40:00,27.86,27.91,27.74,27.89,2000.0,24.737,24.7814,24.6305,24.7636,2000.0
2007-12-17 15:45:00,27.78,27.96,27.75,27.91,9800.0,24.666,24.8258,24.6393,24.7814,9800.0
2007-12-17 15:50:00,27.85,28.0,27.67,27.85,8200.0,24.7281,24.8613,24.5683,24.7281,8200.0
2007-12-17 15:55:00,27.85,28.14,27.78,27.93,13300.0,24.7281,24.9856,24.666,24.7992,13300.0
2007-12-18 09:30:00,28.0,28.6,28.0,28.6,3600.0,24.8613,25.3941,24.8613,25.3941,3600.0
2007-12-18 09:35:00,28.51,28.51,28.5,28.5,600.0,25.3141,25.3141,25.3053,25.3053,600.0
2007-12-18 09:40:00,28.59,28.59,28.59,28.59,300.0,25.3852,25.3852,25.3852,25.3852,300.0
2007-12-18 09:45:00,28.59,28.68,28.59,28.6,700.0,25.3852,25.4651,25.3852,25.3941,700.0
2007-12-18 09:50:00,28.6,28.6,28.6,28.6,0.0,25.3941,25.3941,25.3941,25.3941,0.0
2007-12-18 09:55:00,28.64,28.73,28.64,28.72,1300.0,25.4296,25.5095,25.4296,25.5006,1300.0
2007-12-18 10:00:00,28.76,28.76,28.76,28.76,400.0,25.5361,25.5361,25.5361,25.5361,400.0
2007-12-18 10:05:00,28.76,28.76,28.75,28.75,200.0,25.5361,25.5361,25.5272,25.5272,200.0
2007-12-18 10:10:00,28.75,28.75,28.75,28.75,700.0,25.5272,25.5272,25.5272,25.5272,700.0
2007-12-18 10:15:00,28.8,28.8,28.75,28.75,800.0,25.5716,25.5716,25.5272,25.5272,800.0
2007-12-18 10:20:00,28.75,28.75,28.75,28.75,500.0,25.5272,25.5272,25.5272,25.5272,500.0
2007-12-18 10:25:00,28.75,28.75,28.66,28.75,7700.0,25.5272,25.5272,25.4473,25.5272,7700.0
2007-12-18 10:30:00,28.66,28.75,28.5,28.67,2600.0,25.4473,25.5272,25.3053,25.4562,2600.0
2007-12-18 10:35:00,28.75,28.75,28.65,28.65,1500.0,25.5272,25.5272,25.4385,25.4385,1500.0
2007-12-18 10:40:00,28.74,28.74,28.5,28.59,900.0,25.5184,25.5184,25.3053,25.3852,900.0
2007-12-18 10:45:00,28.68,28.68,28.68,28.68,100.0,25.4651,25.4651,25.4651,25.4651,100.0
2007-12-18 10:50:00,28.59,28.59,28.5,28.55,300.0,25.3852,25.3852,25.3053,25.3497,300.0
2007-12-18 10:55:00,28.58,28.58,28.58,28.58,100.0,25.3763,25.3763,25.3763,25.3763,100.0
2007-12-18 11:00:00,28.58,28.58,28.58,28.58,0.0,25.3763,25.3763,25.3763,25.3763,0.0
2007-12-18 11:05:00,28.67,28.75,28.65,28.65,3200.0,25.4562,25.5272,25.4385,25.4385,3200.0
2007-12-18 11:10:00,28.65,28.74,28.65,28.65,1600.0,25.4385,25.5184,25.4385,25.4385,1600.0
2007-12-18 11:15:00,28.56,28.66,28.56,28.66,400.0,25.3585,25.4473,25.3585,25.4473,400.0
2007-12-18 11:20:00,28.57,28.57,28.5,28.5,1600.0,25.3674,25.3674,25.3053,25.3053,1600.0
2007-12-18 11:25:00,28.54,28.54,28.54,28.54,100.0,25.3408,25.3408,25.3408,25.3408,100.0
2007-12-18 11:30:00,28.59,28.59,28.57,28.57,700.0,25.3852,25.3852,25.3674,25.3674,700.0
2007-12-18 11:35:00,28.57,28.58,28.49,28.58,3800.0,25.3674,25.3763,25.2964,25.3763,3800.0
2007-12-18 11:40:00,28.51,28.58,28.51,28.58,500.0,25.3141,25.3763,25.3141,25.3763,500.0
2007-12-18 11:45:00,28.58,28.6,28.58,28.6,300.0,25.3763,25.3941,25.3763,25.3941,300.0
2007-12-18 11:50:00,28.65,28.74,28.65,28.69,3500.0,25.4385,25.5184,25.4385,25.474,3500.0
2007-12-18 11:55:00,28.7,28.7,28.65,28.65,600.0,25.4828,25.4828,25.4385,25.4385,600.0
2007-12-18 12:00:00,28.65,28.65,28.65,28.65,0.0,25.4385,25.4385,25.4385,25.4385,0.0
2007-12-18 12:05:00,28.67,28.69,28.65,28.67,1100.0,25.4562,25.474,25.4385,25.4562,1100.0
2007-12-18 12:10:00,28.65,28.68,28.56,28.56,900.0,25.4385,25.4651,25.3585,25.3585,900.0
2007-12-18 12:15:00,28.63,28.65,28.63,28.65,200.0,25.4207,25.4385,25.4207,25.4385,200.0
2007-12-18 12:20:00,28.65,28.68,28.65,28.68,400.0,25.4385,25.4651,25.4385,25.4651,400.0
2007-12-18 12:25:00,28.65,28.65,28.61,28.61,600.0,25.4385,25.4385,25.4029,25.4029,600.0
2007-12-18 12:30:00,28.64,28.64,28.5,28.5,400.0,25.4296,25.4296,25.3053,25.3053,400.0
2007-12-18 12:35:00,28.65,28.67,28.59,28.59,500.0,25.4385,25.4562,25.3852,25.3852,500.0
2007-12-18 12:40:00,28.56,28.59,28.55,28.59,300.0,25.3585,25.3852,25.3497,25.3852,300.0
2007-12-18 12:45:00,28.59,28.65,28.5,28.5,700.0,25.3852,25.4385,25.3053,25.3053,700.0
2007-12-18 12:50:00,28.5,28.5,28.4,28.5,2300.0,25.3053,25.3053,25.2165,25.3053,2300.0
2007-12-18 12:55:00,28.5,28.5,28.5,28.5,400.0,25.3053,25.3053,25.3053,25.3053,400.0
2007-12-18 13:00:00,28.57,28.57,28.5,28.52,500.0,25.3674,25.3674,25.3053,25.323,500.0
2007-12-18 13:05:00,28.61,28.61,28.51,28.51,300.0,25.4029,25.4029,25.3141,25.3141,300.0
2007-12-18 13:10:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-18 13:15:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-18 13:20:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-18 13:25:00,28.59,28.67,28.59,28.67,1300.0,25.3852,25.4562,25.3852,25.4562,1300.0
2007-12-18 13:30:00,28.64,28.64,28.64,28.64,100.0,25.4296,25.4296,25.4296,25.4296,100.0
2007-12-18 13:35:00,28.69,28.7,28.68,28.68,300.0,25.474,25.4828,25.4651,25.4651,300.0
2007-12-18 13:40:00,28.71,28.75,28.65,28.69,2500.0,25.4917,25.5272,25.4385,25.474,2500.0
2007-12-18 13:45:00,28.67,28.67,28.67,28.67,100.0,25.4562,25.4562,25.4562,25.4562,100.0
2007-12-18 13:50:00,28.67,28.75,28.67,28.75,300.0,25.4562,25.5272,25.4562,25.5272,300.0
2007-12-18 13:55:00,28.75,28.79,28.75,28.79,200.0,25.5272,25.5628,25.5272,25.5628,200.0
2007-12-18 14:00:00,28.71,28.8,28.71,28.8,500.0,25.4917,25.5716,25.4917,25.5716,500.0
2007-12-18 14:05:00,28.76,28.76,28.5,28.5,5000.0,25.5361,25.5361,25.3053,25.3053,5000.0
2007-12-18 14:10:00,28.5,28.5,28.26,28.26,800.0,25.3053,25.3053,25.0922,25.0922,800.0
2007-12-18 14:15:00,28.33,28.34,28.33,28.33,400.0,25.1543,25.1632,25.1543,25.1543,400.0
2007-12-18 14:20:00,28.4,28.4,28.4,28.4,100.0,25.2165,25.2165,25.2165,25.2165,100.0
2007-12-18 14:25:00,28.4,28.49,28.4,28.4,800.0,25.2165,25.2964,25.2165,25.2165,800.0
2007-12-18 14:30:00,28.49,28.73,28.49,28.73,1100.0,25.2964,25.5095,25.2964,25.5095,1100.0
2007-12-18 14:35:00,28.75,28.75,28.4,28.4,900.0,25.5272,25.5272,25.2165,25.2165,900.0
2007-12-18 14:40:00,28.4,28.4,28.31,28.34,600.0,25.2165,25.2165,25.1366,25.1632,600.0
2007-12-18 14:45:00,28.25,28.43,28.11,28.4,2800.0,25.0833,25.2431,24.959,25.2165,2800.0
2007-12-18 14:50:00,28.38,28.49,28.35,28.35,1200.0,25.1987,25.2964,25.1721,25.1721,1200.0
2007-12-18 14:55:00,28.4,28.42,28.35,28.35,1600.0,25.2165,25.2342,25.1721,25.1721,1600.0
2007-12-18 15:00:00,28.4,28.53,28.35,28.51,4000.0,25.2165,25.3319,25.1721,25.3141,4000.0
2007-12-18 15:05:00,28.35,28.57,28.35,28.4,1100.0,25.1721,25.3674,25.1721,25.2165,1100.0
2007-12-18 15:10:00,28.37,28.64,28.37,28.55,1400.0,25.1898,25.4296,25.1898,25.3497,1400.0
2007-12-18 15:15:00,28.55,28.62,28.4,28.62,1100.0,25.3497,25.4118,25.2165,25.4118,1100.0
2007-12-18 15:20:00,28.62,28.71,28.5,28.53,1600.0,25.4118,25.4917,25.3053,25.3319,1600.0
2007-12-18 15:25:00,28.5,28.62,28.5,28.53,1600.0,25.3053,25.4118,25.3053,25.3319,1600.0
2007-12-18 15:30:00,28.5,28.62,28.37,28.4,4800.0,25.3053,25.4118,25.1898,25.2165,4800.0
2007-12-18 15:35:00,28.31,28.74,28.31,28.5,10800.0,25.1366,25.5184,25.1366,25.3053,10800.0
2007-12-18 15:40:00,28.5,28.6,28.37,28.37,5100.0,25.3053,25.3941,25.1898,25.1898,5100.0
2007-12-18 15:45:00,28.4,28.5,28.31,28.4,8900.0,25.2165,25.3053,25.1366,25.2165,8900.0
2007-12-18 15:50:00,28.41,28.58,28.4,28.4,7600.0,25.2254,25.3763,25.2165,25.2165,7600.0
2007-12-18 15:55:00,28.4,28.66,28.4,28.5,7700.0,25.2165,25.4473,25.2165,25.3053,7700.0
2007-12-19 09:30:00,28.56,28.56,28.56,28.56,100.0,25.3585,25.3585,25.3585,25.3585,100.0
2007-12-19 09:35:00,28.65,28.65,28.65,28.65,100.0,25.4385,25.4385,25.4385,25.4385,100.0
2007-12-19 09:40:00,28.65,28.65,28.65,28.65,0.0,25.4385,25.4385,25.4385,25.4385,0.0
2007-12-19 09:45:00,28.74,29.0,28.74,29.0,1100.0,25.5184,25.7492,25.5184,25.7492,1100.0
2007-12-19 09:50:00,28.97,29.0,28.97,28.99,800.0,25.7226,25.7492,25.7226,25.7403,800.0
2007-12-19 09:55:00,29.0,29.0,28.99,28.99,1300.0,25.7492,25.7492,25.7403,25.7403,1300.0
2007-12-19 10:00:00,28.94,29.0,28.9,29.0,6500.0,25.6959,25.7492,25.6604,25.7492,6500.0
2007-12-19 10:05:00,29.0,29.0,29.0,29.0,3800.0,25.7492,25.7492,25.7492,25.7492,3800.0
2007-12-19 10:10:00,29.0,29.18,29.0,29.18,5400.0,25.7492,25.909,25.7492,25.909,5400.0
2007-12-19 10:15:00,29.18,29.18,29.18,29.18,900.0,25.909,25.909,25.909,25.909,900.0
2007-12-19 10:20:00,29.18,29.35,29.01,29.08,11200.0,25.909,26.06,25.7581,25.8203,11200.0
2007-12-19 10:25:00,29.1,29.1,29.0,29.0,2100.0,25.838,25.838,25.7492,25.7492,2100.0
2007-12-19 10:30:00,29.0,29.0,29.0,29.0,0.0,25.7492,25.7492,25.7492,25.7492,0.0
2007-12-19 10:35:00,29.0,29.0,28.99,29.0,2100.0,25.7492,25.7492,25.7403,25.7492,2100.0
2007-12-19 10:40:00,29.0,29.1,29.0,29.1,1600.0,25.7492,25.838,25.7492,25.838,1600.0
2007-12-19 10:45:00,29.1,29.1,29.09,29.09,600.0,25.838,25.838,25.8291,25.8291,600.0
2007-12-19 10:50:00,29.08,29.09,28.96,29.05,55000.0,25.8203,25.8291,25.7137,25.7936,55000.0
2007-12-19 10:55:00,29.08,29.08,29.07,29.07,400.0,25.8203,25.8203,25.8114,25.8114,400.0
2007-12-19 11:00:00,29.06,29.07,28.98,29.02,700.0,25.8025,25.8114,25.7315,25.767,700.0
2007-12-19 11:05:00,29.06,29.06,28.85,28.85,1700.0,25.8025,25.8025,25.616,25.616,1700.0
2007-12-19 11:10:00,28.93,28.95,28.93,28.93,50800.0,25.6871,25.7048,25.6871,25.6871,50800.0
2007-12-19 11:15:00,29.0,29.0,28.99,28.99,200.0,25.7492,25.7492,25.7403,25.7403,200.0
2007-12-19 11:20:00,29.0,29.0,28.99,29.0,1000.0,25.7492,25.7492,25.7403,25.7492,1000.0
2007-12-19 11:25:00,28.99,29.0,28.99,28.99,500.0,25.7403,25.7492,25.7403,25.7403,500.0
2007-12-19 11:30:00,29.0,29.0,28.99,28.99,300.0,25.7492,25.7492,25.7403,25.7403,300.0
2007-12-19 11:35:00,29.0,29.0,28.99,29.0,900.0,25.7492,25.7492,25.7403,25.7492,900.0
2007-12-19 11:40:00,29.0,29.0,28.98,28.98,1700.0,25.7492,25.7492,25.7315,25.7315,1700.0
2007-12-19 11:45:00,28.98,28.98,28.79,28.79,1600.0,25.7315,25.7315,25.5628,25.5628,1600.0
2007-12-19 11:50:00,28.79,28.88,28.78,28.88,400.0,25.5628,25.6427,25.5539,25.6427,400.0
2007-12-19 11:55:00,28.95,28.95,28.94,28.94,300.0,25.7048,25.7048,25.6959,25.6959,300.0
2007-12-19 12:00:00,28.95,28.95,28.94,28.95,900.0,25.7048,25.7048,25.6959,25.7048,900.0
2007-12-19 12:05:00,28.94,28.95,28.85,28.94,600.0,25.6959,25.7048,25.616,25.6959,600.0
2007-12-19 12:10:00,28.92,28.94,28.83,28.94,1400.0,25.6782,25.6959,25.5983,25.6959,1400.0
2007-12-19 12:15:00,28.92,28.92,28.92,28.92,100.0,25.6782,25.6782,25.6782,25.6782,100.0
2007-12-19 12:20:00,28.94,28.95,28.94,28.95,1100.0,25.6959,25.7048,25.6959,25.7048,1100.0
2007-12-19 12:25:00,28.95,29.0,28.91,28.91,4300.0,25.7048,25.7492,25.6693,25.6693,4300.0
2007-12-19 12:30:00,28.93,28.93,28.93,28.93,100.0,25.6871,25.6871,25.6871,25.6871,100.0
2007-12-19 12:35:00,28.94,28.95,28.94,28.95,1100.0,25.6959,25.7048,25.6959,25.7048,1100.0
2007-12-19 12:40:00,28.95,28.95,28.94,28.95,500.0,25.7048,25.7048,25.6959,25.7048,500.0
2007-12-19 12:45:00,28.95,28.95,28.94,28.94,200.0,25.7048,25.7048,25.6959,25.6959,200.0
2007-12-19 12:50:00,28.94,28.95,28.94,28.94,300.0,25.6959,25.7048,25.6959,25.6959,300.0
2007-12-19 12:55:00,28.95,28.95,28.93,28.95,700.0,25.7048,25.7048,25.6871,25.7048,700.0
2007-12-19 13:00:00,28.94,28.94,28.94,28.94,100.0,25.6959,25.6959,25.6959,25.6959,100.0
2007-12-19 13:05:00,28.93,28.94,28.93,28.94,1100.0,25.6871,25.6959,25.6871,25.6959,1100.0
2007-12-19 13:10:00,28.95,28.95,28.94,28.95,600.0,25.7048,25.7048,25.6959,25.7048,600.0
2007-12-19 13:15:00,28.88,28.94,28.84,28.9,1100.0,25.6427,25.6959,25.6072,25.6604,1100.0
2007-12-19 13:20:00,28.95,28.95,28.94,28.94,800.0,25.7048,25.7048,25.6959,25.6959,800.0
2007-12-19 13:25:00,28.95,28.95,28.95,28.95,700.0,25.7048,25.7048,25.7048,25.7048,700.0
2007-12-19 13:30:00,28.95,28.95,28.95,28.95,500.0,25.7048,25.7048,25.7048,25.7048,500.0
2007-12-19 13:35:00,28.95,28.95,28.95,28.95,700.0,25.7048,25.7048,25.7048,25.7048,700.0
2007-12-19 13:40:00,28.95,28.95,28.95,28.95,300.0,25.7048,25.7048,25.7048,25.7048,300.0
2007-12-19 13:45:00,28.95,28.95,28.91,28.91,200.0,25.7048,25.7048,25.6693,25.6693,200.0
2007-12-19 13:50:00,28.94,28.94,28.94,28.94,100.0,25.6959,25.6959,25.6959,25.6959,100.0
2007-12-19 13:55:00,28.95,28.95,28.94,28.94,200.0,25.7048,25.7048,25.6959,25.6959,200.0
2007-12-19 14:00:00,28.95,28.95,28.84,28.93,1100.0,25.7048,25.7048,25.6072,25.6871,1100.0
2007-12-19 14:05:00,28.94,28.94,28.63,28.72,1600.0,25.6959,25.6959,25.4207,25.5006,1600.0
2007-12-19 14:10:00,28.7,28.7,28.7,28.7,100.0,25.4828,25.4828,25.4828,25.4828,100.0
2007-12-19 14:15:00,28.81,28.82,28.81,28.81,500.0,25.5805,25.5894,25.5805,25.5805,500.0
2007-12-19 14:20:00,28.89,28.89,28.89,28.89,100.0,25.6516,25.6516,25.6516,25.6516,100.0
2007-12-19 14:25:00,28.92,28.92,28.92,28.92,100.0,25.6782,25.6782,25.6782,25.6782,100.0
2007-12-19 14:30:00,28.92,28.95,28.92,28.95,2300.0,25.6782,25.7048,25.6782,25.7048,2300.0
2007-12-19 14:35:00,28.95,28.95,28.95,28.95,2400.0,25.7048,25.7048,25.7048,25.7048,2400.0
2007-12-19 14:40:00,28.95,29.0,28.95,29.0,1500.0,25.7048,25.7492,25.7048,25.7492,1500.0
2007-12-19 14:45:00,29.0,29.0,29.0,29.0,400.0,25.7492,25.7492,25.7492,25.7492,400.0
2007-12-19 14:50:00,29.0,29.0,29.0,29.0,1400.0,25.7492,25.7492,25.7492,25.7492,1400.0
2007-12-19 14:55:00,29.0,29.0,28.95,28.95,2400.0,25.7492,25.7492,25.7048,25.7048,2400.0
2007-12-19 15:00:00,28.95,28.96,28.95,28.95,2800.0,25.7048,25.7137,25.7048,25.7048,2800.0
2007-12-19 15:05:00,28.9,28.95,28.9,28.92,900.0,25.6604,25.7048,25.6604,25.6782,900.0
2007-12-19 15:10:00,28.95,28.95,28.95,28.95,100.0,25.7048,25.7048,25.7048,25.7048,100.0
2007-12-19 15:15:00,28.95,28.95,28.95,28.95,900.0,25.7048,25.7048,25.7048,25.7048,900.0
2007-12-19 15:20:00,28.95,28.95,28.94,28.95,900.0,25.7048,25.7048,25.6959,25.7048,900.0
2007-12-19 15:25:00,28.95,28.95,28.95,28.95,700.0,25.7048,25.7048,25.7048,25.7048,700.0
2007-12-19 15:30:00,28.95,28.95,28.95,28.95,700.0,25.7048,25.7048,25.7048,25.7048,700.0
2007-12-19 15:35:00,28.95,28.95,28.94,28.94,2000.0,25.7048,25.7048,25.6959,25.6959,2000.0
2007-12-19 15:40:00,28.94,28.95,28.94,28.94,600.0,25.6959,25.7048,25.6959,25.6959,600.0
2007-12-19 15:45:00,28.95,28.95,28.9,28.9,900.0,25.7048,25.7048,25.6604,25.6604,900.0
2007-12-19 15:50:00,28.95,28.95,28.94,28.94,500.0,25.7048,25.7048,25.6959,25.6959,500.0
2007-12-19 15:55:00,28.95,28.95,28.94,28.95,1900.0,25.7048,25.7048,25.6959,25.7048,1900.0
2007-12-20 09:30:00,28.95,28.99,28.95,28.99,400.0,25.7048,25.7403,25.7048,25.7403,400.0
2007-12-20 09:35:00,29.0,29.0,28.95,28.95,200.0,25.7492,25.7492,25.7048,25.7048,200.0
2007-12-20 09:40:00,29.0,29.0,29.0,29.0,500.0,25.7492,25.7492,25.7492,25.7492,500.0
2007-12-20 09:45:00,29.0,29.0,28.99,28.99,900.0,25.7492,25.7492,25.7403,25.7403,900.0
2007-12-20 09:50:00,29.0,29.0,29.0,29.0,100.0,25.7492,25.7492,25.7492,25.7492,100.0
2007-12-20 09:55:00,29.0,29.0,28.95,28.95,1400.0,25.7492,25.7492,25.7048,25.7048,1400.0
2007-12-20 10:00:00,28.95,28.95,28.95,28.95,0.0,25.7048,25.7048,25.7048,25.7048,0.0
2007-12-20 10:05:00,28.96,28.96,28.95,28.95,200.0,25.7137,25.7137,25.7048,25.7048,200.0
2007-12-20 10:10:00,28.99,28.99,28.99,28.99,100.0,25.7403,25.7403,25.7403,25.7403,100.0
2007-12-20 10:15:00,29.0,29.0,29.0,29.0,400.0,25.7492,25.7492,25.7492,25.7492,400.0
2007-12-20 10:20:00,29.0,29.0,29.0,29.0,25300.0,25.7492,25.7492,25.7492,25.7492,25300.0
2007-12-20 10:25:00,29.0,29.0,29.0,29.0,300.0,25.7492,25.7492,25.7492,25.7492,300.0
2007-12-20 10:30:00,29.0,29.0,28.99,29.0,700.0,25.7492,25.7492,25.7403,25.7492,700.0
2007-12-20 10:35:00,29.0,29.0,29.0,29.0,600.0,25.7492,25.7492,25.7492,25.7492,600.0
2007-12-20 10:40:00,29.0,29.0,29.0,29.0,600.0,25.7492,25.7492,25.7492,25.7492,600.0
2007-12-20 10:45:00,29.0,29.0,29.0,29.0,500.0,25.7492,25.7492,25.7492,25.7492,500.0
2007-12-20 10:50:00,29.0,29.0,29.0,29.0,900.0,25.7492,25.7492,25.7492,25.7492,900.0
2007-12-20 10:55:00,29.0,29.0,29.0,29.0,1700.0,25.7492,25.7492,25.7492,25.7492,1700.0
2007-12-20 11:00:00,29.0,29.0,29.0,29.0,800.0,25.7492,25.7492,25.7492,25.7492,800.0
2007-12-20 11:05:00,28.99,29.0,28.99,29.0,500.0,25.7403,25.7492,25.7403,25.7492,500.0
2007-12-20 11:10:00,29.0,29.0,29.0,29.0,700.0,25.7492,25.7492,25.7492,25.7492,700.0
2007-12-20 11:15:00,29.0,29.0,29.0,29.0,400.0,25.7492,25.7492,25.7492,25.7492,400.0
2007-12-20 11:20:00,29.0,29.0,29.0,29.0,1800.0,25.7492,25.7492,25.7492,25.7492,1800.0
2007-12-20 11:25:00,28.99,29.0,28.97,28.97,1200.0,25.7403,25.7492,25.7226,25.7226,1200.0
2007-12-20 11:30:00,29.0,29.0,28.98,29.0,400.0,25.7492,25.7492,25.7315,25.7492,400.0
2007-12-20 11:35:00,28.98,29.0,28.97,29.0,500.0,25.7315,25.7492,25.7226,25.7492,500.0
2007-12-20 11:40:00,28.93,28.99,28.93,28.99,400.0,25.6871,25.7403,25.6871,25.7403,400.0
2007-12-20 11:45:00,29.0,29.0,28.98,29.0,300.0,25.7492,25.7492,25.7315,25.7492,300.0
2007-12-20 11:50:00,28.99,29.0,28.94,29.0,1900.0,25.7403,25.7492,25.6959,25.7492,1900.0
2007-12-20 11:55:00,29.0,29.0,28.97,28.98,1600.0,25.7492,25.7492,25.7226,25.7315,1600.0
2007-12-20 12:00:00,28.97,29.0,28.97,29.0,600.0,25.7226,25.7492,25.7226,25.7492,600.0
2007-12-20 12:05:00,29.0,29.0,28.98,29.0,700.0,25.7492,25.7492,25.7315,25.7492,700.0
2007-12-20 12:10:00,28.98,29.0,28.97,28.98,1000.0,25.7315,25.7492,25.7226,25.7315,1000.0
2007-12-20 12:15:00,29.0,29.0,28.98,28.98,1100.0,25.7492,25.7492,25.7315,25.7315,1100.0
2007-12-20 12:20:00,29.0,29.0,28.98,28.99,1300.0,25.7492,25.7492,25.7315,25.7403,1300.0
2007-12-20 12:25:00,29.0,29.0,28.99,29.0,900.0,25.7492,25.7492,25.7403,25.7492,900.0
2007-12-20 12:30:00,29.0,29.0,29.0,29.0,600.0,25.7492,25.7492,25.7492,25.7492,600.0
2007-12-20 12:35:00,29.0,29.0,29.0,29.0,25400.0,25.7492,25.7492,25.7492,25.7492,25400.0
2007-12-20 12:40:00,29.0,29.0,28.99,29.0,800.0,25.7492,25.7492,25.7403,25.7492,800.0
2007-12-20 12:45:00,29.0,29.0,28.97,28.98,1200.0,25.7492,25.7492,25.7226,25.7315,1200.0
2007-12-20 12:50:00,28.99,29.0,28.99,29.0,300.0,25.7403,25.7492,25.7403,25.7492,300.0
2007-12-20 12:55:00,29.0,29.0,28.99,29.0,500.0,25.7492,25.7492,25.7403,25.7492,500.0
2007-12-20 13:00:00,28.99,29.0,28.99,29.0,400.0,25.7403,25.7492,25.7403,25.7492,400.0
2007-12-20 13:05:00,28.99,29.0,28.98,28.99,900.0,25.7403,25.7492,25.7315,25.7403,900.0
2007-12-20 13:10:00,29.0,29.0,28.99,29.0,800.0,25.7492,25.7492,25.7403,25.7492,800.0
2007-12-20 13:15:00,29.0,29.0,28.99,28.99,1800.0,25.7492,25.7492,25.7403,25.7403,1800.0
2007-12-20 13:20:00,29.0,29.0,28.99,29.0,1300.0,25.7492,25.7492,25.7403,25.7492,1300.0
2007-12-20 13:25:00,29.0,29.0,28.99,29.0,700.0,25.7492,25.7492,25.7403,25.7492,700.0
2007-12-20 13:30:00,29.0,29.0,28.99,29.0,1600.0,25.7492,25.7492,25.7403,25.7492,1600.0
2007-12-20 13:35:00,29.0,29.0,28.98,28.98,2100.0,25.7492,25.7492,25.7315,25.7315,2100.0
2007-12-20 13:40:00,28.98,29.0,28.98,29.0,1500.0,25.7315,25.7492,25.7315,25.7492,1500.0
2007-12-20 13:45:00,29.0,29.0,28.99,29.0,2800.0,25.7492,25.7492,25.7403,25.7492,2800.0
2007-12-20 13:50:00,29.0,29.0,28.99,29.0,1700.0,25.7492,25.7492,25.7403,25.7492,1700.0
2007-12-20 13:55:00,29.0,29.01,28.99,29.0,28000.0,25.7492,25.7581,25.7403,25.7492,28000.0
2007-12-20 14:00:00,29.0,29.0,28.99,29.0,2000.0,25.7492,25.7492,25.7403,25.7492,2000.0
2007-12-20 14:05:00,29.0,29.0,28.99,29.0,1800.0,25.7492,25.7492,25.7403,25.7492,1800.0
2007-12-20 14:10:00,29.0,29.0,28.99,29.0,700.0,25.7492,25.7492,25.7403,25.7492,700.0
2007-12-20 14:15:00,29.0,29.0,28.98,28.98,2200.0,25.7492,25.7492,25.7315,25.7315,2200.0
2007-12-20 14:20:00,29.0,29.0,28.97,28.99,1300.0,25.7492,25.7492,25.7226,25.7403,1300.0
2007-12-20 14:25:00,28.97,28.99,28.96,28.98,700.0,25.7226,25.7403,25.7137,25.7315,700.0
2007-12-20 14:30:00,28.98,29.0,28.97,28.98,1800.0,25.7315,25.7492,25.7226,25.7315,1800.0
2007-12-20 14:35:00,29.0,29.0,28.96,28.96,700.0,25.7492,25.7492,25.7137,25.7137,700.0
2007-12-20 14:40:00,29.0,29.0,28.95,28.99,2300.0,25.7492,25.7492,25.7048,25.7403,2300.0
2007-12-20 14:45:00,28.95,28.99,28.95,28.97,600.0,25.7048,25.7403,25.7048,25.7226,600.0
2007-12-20 14:50:00,28.95,28.99,28.95,28.98,1800.0,25.7048,25.7403,25.7048,25.7315,1800.0
2007-12-20 14:55:00,28.99,28.99,28.95,28.97,2100.0,25.7403,25.7403,25.7048,25.7226,2100.0
2007-12-20 15:00:00,28.97,28.99,28.95,28.99,1400.0,25.7226,25.7403,25.7048,25.7403,1400.0
2007-12-20 15:05:00,28.99,28.99,28.95,28.97,1200.0,25.7403,25.7403,25.7048,25.7226,1200.0
2007-12-20 15:10:00,28.98,28.99,28.97,28.99,1100.0,25.7315,25.7403,25.7226,25.7403,1100.0
2007-12-20 15:15:00,28.98,28.99,28.98,28.98,2200.0,25.7315,25.7403,25.7315,25.7315,2200.0
2007-12-20 15:20:00,29.0,29.0,28.94,28.99,9400.0,25.7492,25.7492,25.6959,25.7403,9400.0
2007-12-20 15:25:00,29.0,29.0,28.99,29.0,900.0,25.7492,25.7492,25.7403,25.7492,900.0
2007-12-20 15:30:00,29.0,29.0,29.0,29.0,1200.0,25.7492,25.7492,25.7492,25.7492,1200.0
2007-12-20 15:35:00,29.0,29.0,29.0,29.0,19500.0,25.7492,25.7492,25.7492,25.7492,19500.0
2007-12-20 15:40:00,29.0,29.0,28.99,29.0,2300.0,25.7492,25.7492,25.7403,25.7492,2300.0
2007-12-20 15:45:00,29.0,29.0,29.0,29.0,3500.0,25.7492,25.7492,25.7492,25.7492,3500.0
2007-12-20 15:50:00,28.99,29.0,28.99,29.0,5000.0,25.7403,25.7492,25.7403,25.7492,5000.0
2007-12-20 15:55:00,29.0,29.0,28.89,28.89,8900.0,25.7492,25.7492,25.6516,25.6516,8900.0
2007-12-21 09:30:00,29.5,29.5,29.5,29.5,4300.0,26.1932,26.1932,26.1932,26.1932,4300.0
2007-12-21 09:35:00,29.48,29.5,29.42,29.42,1700.0,26.1754,26.1932,26.1221,26.1221,1700.0
2007-12-21 09:40:00,29.42,29.42,29.42,29.42,1000.0,26.1221,26.1221,26.1221,26.1221,1000.0
2007-12-21 09:45:00,29.47,29.49,29.4,29.4,1500.0,26.1665,26.1843,26.1044,26.1044,1500.0
2007-12-21 09:50:00,29.49,29.5,29.41,29.41,500.0,26.1843,26.1932,26.1133,26.1133,500.0
2007-12-21 09:55:00,29.5,29.5,29.44,29.47,2200.0,26.1932,26.1932,26.1399,26.1665,2200.0
2007-12-21 10:00:00,29.45,29.5,29.44,29.49,1700.0,26.1488,26.1932,26.1399,26.1843,1700.0
2007-12-21 10:05:00,29.49,29.5,29.44,29.49,1200.0,26.1843,26.1932,26.1399,26.1843,1200.0
2007-12-21 10:10:00,29.49,29.5,29.47,29.47,1100.0,26.1843,26.1932,26.1665,26.1665,1100.0
2007-12-21 10:15:00,29.49,29.5,29.49,29.5,1500.0,26.1843,26.1932,26.1843,26.1932,1500.0
2007-12-21 10:20:00,29.49,29.56,29.44,29.48,6000.0,26.1843,26.2464,26.1399,26.1754,6000.0
2007-12-21 10:25:00,29.46,29.49,29.46,29.46,1700.0,26.1577,26.1843,26.1577,26.1577,1700.0
2007-12-21 10:30:00,29.48,29.5,29.48,29.5,1600.0,26.1754,26.1932,26.1754,26.1932,1600.0
2007-12-21 10:35:00,29.5,29.5,29.49,29.49,3600.0,26.1932,26.1932,26.1843,26.1843,3600.0
2007-12-21 10:40:00,29.49,29.49,29.46,29.46,700.0,26.1843,26.1843,26.1577,26.1577,700.0
2007-12-21 10:45:00,29.46,29.48,29.43,29.43,1200.0,26.1577,26.1754,26.131,26.131,1200.0
2007-12-21 10:50:00,29.48,29.48,29.45,29.48,900.0,26.1754,26.1754,26.1488,26.1754,900.0
2007-12-21 10:55:00,29.43,29.48,29.42,29.48,1600.0,26.131,26.1754,26.1221,26.1754,1600.0
2007-12-21 11:00:00,29.42,29.49,29.42,29.49,600.0,26.1221,26.1843,26.1221,26.1843,600.0
2007-12-21 11:05:00,29.45,29.49,29.44,29.49,2000.0,26.1488,26.1843,26.1399,26.1843,2000.0
2007-12-21 11:10:00,29.5,29.52,29.5,29.52,1100.0,26.1932,26.2109,26.1932,26.2109,1100.0
2007-12-21 11:15:00,29.52,29.66,29.52,29.66,1100.0,26.2109,26.3352,26.2109,26.3352,1100.0
2007-12-21 11:20:00,29.68,29.68,29.63,29.63,1000.0,26.353,26.353,26.3086,26.3086,1000.0
2007-12-21 11:25:00,29.72,29.89,29.72,29.89,1500.0,26.3885,26.5395,26.3885,26.5395,1500.0
2007-12-21 11:30:00,29.88,29.98,29.88,29.98,800.0,26.5306,26.6194,26.5306,26.6194,800.0
2007-12-21 11:35:00,29.92,30.33,29.92,30.33,2000.0,26.5661,26.9301,26.5661,26.9301,2000.0
2007-12-21 11:40:00,30.17,30.29,29.75,29.75,6300.0,26.7881,26.8946,26.4151,26.4151,6300.0
2007-12-21 11:45:00,29.69,29.78,29.69,29.78,400.0,26.3619,26.4418,26.3619,26.4418,400.0
2007-12-21 11:50:00,29.78,29.83,29.78,29.83,1800.0,26.4418,26.4862,26.4418,26.4862,1800.0
2007-12-21 11:55:00,29.83,30.06,29.78,30.0,14400.0,26.4862,26.6904,26.4418,26.6371,14400.0
2007-12-21 12:00:00,30.0,30.04,29.99,30.0,4200.0,26.6371,26.6726,26.6282,26.6371,4200.0
2007-12-21 12:05:00,30.0,30.02,30.0,30.0,3600.0,26.6371,26.6549,26.6371,26.6371,3600.0
2007-12-21 12:10:00,30.03,30.21,30.03,30.13,3300.0,26.6638,26.8236,26.6638,26.7526,3300.0
2007-12-21 12:15:00,30.2,30.2,30.13,30.13,1500.0,26.8147,26.8147,26.7526,26.7526,1500.0
2007-12-21 12:20:00,30.13,30.2,30.11,30.11,1000.0,26.7526,26.8147,26.7348,26.7348,1000.0
2007-12-21 12:25:00,30.09,30.16,30.05,30.05,2100.0,26.717,26.7792,26.6815,26.6815,2100.0
2007-12-21 12:30:00,30.0,30.09,30.0,30.05,1200.0,26.6371,26.717,26.6371,26.6815,1200.0
2007-12-21 12:35:00,30.05,30.09,30.01,30.09,1600.0,26.6815,26.717,26.646,26.717,1600.0
2007-12-21 12:40:00,30.01,30.01,30.0,30.0,800.0,26.646,26.646,26.6371,26.6371,800.0
2007-12-21 12:45:00,30.0,30.08,30.0,30.08,700.0,26.6371,26.7082,26.6371,26.7082,700.0
2007-12-21 12:50:00,30.07,30.07,30.0,30.0,2000.0,26.6993,26.6993,26.6371,26.6371,2000.0
2007-12-21 12:55:00,30.06,30.07,30.0,30.07,1100.0,26.6904,26.6993,26.6371,26.6993,1100.0
2007-12-21 13:00:00,30.05,30.06,30.05,30.06,1700.0,26.6815,26.6904,26.6815,26.6904,1700.0
2007-12-21 13:05:00,30.06,30.09,30.06,30.09,800.0,26.6904,26.717,26.6904,26.717,800.0
2007-12-21 13:10:00,30.09,30.11,30.09,30.09,1300.0,26.717,26.7348,26.717,26.717,1300.0
2007-12-21 13:15:00,30.12,30.16,30.11,30.16,2200.0,26.7437,26.7792,26.7348,26.7792,2200.0
2007-12-21 13:20:00,30.14,30.2,30.11,30.2,1900.0,26.7614,26.8147,26.7348,26.8147,1900.0
2007-12-21 13:25:00,30.18,30.2,30.18,30.2,300.0,26.7969,26.8147,26.7969,26.8147,300.0
2007-12-21 13:30:00,30.2,30.22,30.12,30.2,1300.0,26.8147,26.8325,26.7437,26.8147,1300.0
2007-12-21 13:35:00,30.11,30.18,30.01,30.1,1400.0,26.7348,26.7969,26.646,26.7259,1400.0
2007-12-21 13:40:00,30.1,30.1,30.1,30.1,0.0,26.7259,26.7259,26.7259,26.7259,0.0
2007-12-21 13:45:00,30.13,30.13,30.09,30.09,400.0,26.7526,26.7526,26.717,26.717,400.0
2007-12-21 13:50:00,30.09,30.09,30.09,30.09,0.0,26.717,26.717,26.717,26.717,0.0
2007-12-21 13:55:00,30.13,30.13,30.07,30.07,200.0,26.7526,26.7526,26.6993,26.6993,200.0
2007-12-21 14:00:00,30.13,30.13,30.11,30.11,1200.0,26.7526,26.7526,26.7348,26.7348,1200.0
2007-12-21 14:05:00,30.12,30.13,30.12,30.13,300.0,26.7437,26.7526,26.7437,26.7526,300.0
2007-12-21 14:10:00,30.13,30.13,30.05,30.13,800.0,26.7526,26.7526,26.6815,26.7526,800.0
2007-12-21 14:15:00,30.13,30.13,30.13,30.13,100.0,26.7526,26.7526,26.7526,26.7526,100.0
2007-12-21 14:20:00,30.13,30.15,30.13,30.15,700.0,26.7526,26.7703,26.7526,26.7703,700.0
2007-12-21 14:25:00,30.15,30.3,30.15,30.29,2600.0,26.7703,26.9035,26.7703,26.8946,2600.0
2007-12-21 14:30:00,30.29,30.3,30.29,30.29,500.0,26.8946,26.9035,26.8946,26.8946,500.0
2007-12-21 14:35:00,30.29,30.3,30.29,30.29,400.0,26.8946,26.9035,26.8946,26.8946,400.0
2007-12-21 14:40:00,30.29,30.32,30.01,30.32,15400.0,26.8946,26.9213,26.646,26.9213,15400.0
2007-12-21 14:45:00,30.32,30.45,30.17,30.3,11200.0,26.9213,27.0367,26.7881,26.9035,11200.0
2007-12-21 14:50:00,30.37,30.45,30.28,30.43,3100.0,26.9656,27.0367,26.8857,27.0189,3100.0
2007-12-21 14:55:00,30.43,30.5,30.4,30.5,3700.0,27.0189,27.0811,26.9923,27.0811,3700.0
2007-12-21 15:00:00,30.58,31.1,30.58,31.1,3700.0,27.1521,27.6138,27.1521,27.6138,3700.0
2007-12-21 15:05:00,31.09,31.25,31.09,31.16,12500.0,27.6049,27.747,27.6049,27.6671,12500.0
2007-12-21 15:10:00,31.07,31.68,31.07,31.68,3900.0,27.5872,28.1288,27.5872,28.1288,3900.0
2007-12-21 15:15:00,31.68,31.91,31.38,31.57,5900.0,28.1288,28.333,27.8624,28.0311,5900.0
2007-12-21 15:20:00,31.66,32.0,31.66,31.99,14300.0,28.111,28.4129,28.111,28.4041,14300.0
2007-12-21 15:25:00,31.99,32.38,31.97,32.19,18600.0,28.4041,28.7503,28.3863,28.5816,18600.0
2007-12-21 15:30:00,32.25,32.59,32.25,32.41,2400.0,28.6349,28.9368,28.6349,28.777,2400.0
2007-12-21 15:35:00,32.49,33.48,32.49,33.05,13000.0,28.848,29.727,28.848,29.3452,13000.0
2007-12-21 15:40:00,33.14,33.39,33.07,33.2,4500.0,29.4251,29.6471,29.363,29.4784,4500.0
2007-12-21 15:45:00,33.2,33.5,33.2,33.36,6300.0,29.4784,29.7448,29.4784,29.6205,6300.0
2007-12-21 15:50:00,33.45,34.33,33.0,33.75,12700.0,29.7004,30.4817,29.3008,29.9668,12700.0
2007-12-21 15:55:00,33.95,34.0,33.18,33.27,6700.0,30.1443,30.1887,29.4607,29.5406,6700.0
2007-12-24 09:30:00,33.6,33.72,33.25,33.25,5300.0,29.8336,29.9401,29.5228,29.5228,5300.0
2007-12-24 09:35:00,33.2,33.27,33.15,33.16,4000.0,29.4784,29.5406,29.434,29.4429,4000.0
2007-12-24 09:40:00,33.27,33.27,33.18,33.25,2000.0,29.5406,29.5406,29.4607,29.5228,2000.0
2007-12-24 09:45:00,33.25,33.26,33.05,33.05,3400.0,29.5228,29.5317,29.3452,29.3452,3400.0
2007-12-24 09:50:00,33.0,33.05,32.55,33.0,21200.0,29.3008,29.3452,28.9013,29.3008,21200.0
2007-12-24 09:55:00,33.0,33.05,32.75,33.05,1100.0,29.3008,29.3452,29.0789,29.3452,1100.0
2007-12-24 10:00:00,33.05,33.05,32.75,32.75,200.0,29.3452,29.3452,29.0789,29.0789,200.0
2007-12-24 10:05:00,33.01,33.01,32.85,32.85,500.0,29.3097,29.3097,29.1677,29.1677,500.0
2007-12-24 10:10:00,33.01,33.05,32.95,33.04,700.0,29.3097,29.3452,29.2564,29.3364,700.0
2007-12-24 10:15:00,33.04,33.04,32.98,32.98,300.0,29.3364,29.3364,29.2831,29.2831,300.0
2007-12-24 10:20:00,33.0,33.3,32.98,33.3,25700.0,29.3008,29.5672,29.2831,29.5672,25700.0
2007-12-24 10:25:00,33.27,33.29,33.19,33.19,1500.0,29.5406,29.5583,29.4695,29.4695,1500.0
2007-12-24 10:30:00,33.17,33.26,33.0,33.16,17800.0,29.4518,29.5317,29.3008,29.4429,17800.0
2007-12-24 10:35:00,33.3,33.49,33.3,33.49,500.0,29.5672,29.7359,29.5672,29.7359,500.0
2007-12-24 10:40:00,33.49,33.65,33.49,33.59,2400.0,29.7359,29.878,29.7359,29.8247,2400.0
2007-12-24 10:45:00,33.65,34.4,33.64,34.0,3900.0,29.878,30.5439,29.8691,30.1887,3900.0
2007-12-24 10:50:00,33.89,33.94,33.05,33.05,11200.0,30.0911,30.1355,29.3452,29.3452,11200.0
2007-12-24 10:55:00,33.44,33.44,33.15,33.4,2700.0,29.6915,29.6915,29.434,29.656,2700.0
2007-12-24 11:00:00,33.34,33.43,33.34,33.43,300.0,29.6027,29.6826,29.6027,29.6826,300.0
2007-12-24 11:05:00,33.47,33.5,33.47,33.47,300.0,29.7182,29.7448,29.7182,29.7182,300.0
2007-12-24 11:10:00,33.39,33.47,33.17,33.31,7400.0,29.6471,29.7182,29.4518,29.5761,7400.0
2007-12-24 11:15:00,33.31,33.31,33.29,33.31,300.0,29.5761,29.5761,29.5583,29.5761,300.0
2007-12-24 11:20:00,33.33,33.33,33.29,33.29,800.0,29.5938,29.5938,29.5583,29.5583,800.0
2007-12-24 11:25:00,33.32,33.35,33.32,33.35,400.0,29.585,29.6116,29.585,29.6116,400.0
2007-12-24 11:30:00,33.32,33.32,33.32,33.32,400.0,29.585,29.585,29.585,29.585,400.0
2007-12-24 11:35:00,33.36,33.5,33.36,33.49,1600.0,29.6205,29.7448,29.6205,29.7359,1600.0
2007-12-24 11:40:00,33.5,33.98,33.5,33.98,1800.0,29.7448,30.171,29.7448,30.171,1800.0
2007-12-24 11:45:00,33.97,33.98,33.81,33.98,2300.0,30.1621,30.171,30.02,30.171,2300.0
2007-12-24 11:50:00,33.94,33.94,33.94,33.94,300.0,30.1355,30.1355,30.1355,30.1355,300.0
2007-12-24 11:55:00,33.91,33.91,33.86,33.86,700.0,30.1088,30.1088,30.0644,30.0644,700.0
2007-12-24 12:00:00,33.86,33.86,33.61,33.74,1800.0,30.0644,30.0644,29.8425,29.9579,1800.0
2007-12-24 12:05:00,33.73,33.73,33.31,33.34,2700.0,29.949,29.949,29.5761,29.6027,2700.0
2007-12-24 12:10:00,33.4,33.48,33.4,33.46,700.0,29.656,29.727,29.656,29.7093,700.0
2007-12-24 12:15:00,33.5,33.85,33.5,33.55,2400.0,29.7448,30.0556,29.7448,29.7892,2400.0
2007-12-24 12:20:00,33.6,33.64,33.6,33.64,800.0,29.8336,29.8691,29.8336,29.8691,800.0
2007-12-24 12:25:00,33.64,33.67,33.57,33.63,1900.0,29.8691,29.8957,29.8069,29.8602,1900.0
2007-12-24 12:30:00,33.63,33.63,33.58,33.58,600.0,29.8602,29.8602,29.8158,29.8158,600.0
2007-12-24 12:35:00,33.58,33.63,33.58,33.63,900.0,29.8158,29.8602,29.8158,29.8602,900.0
2007-12-24 12:40:00,33.68,33.68,33.51,33.6,2500.0,29.9046,29.9046,29.7537,29.8336,2500.0
2007-12-24 12:45:00,33.73,33.75,33.68,33.69,700.0,29.949,29.9668,29.9046,29.9135,700.0
2007-12-24 12:50:00,33.68,33.81,33.6,33.81,4400.0,29.9046,30.02,29.8336,30.02,4400.0
2007-12-24 12:55:00,33.95,33.99,33.95,33.99,1200.0,30.1443,30.1799,30.1443,30.1799,1200.0
2007-12-24 13:00:00,33.96,33.96,33.92,33.92,600.0,30.1532,30.1532,30.1177,30.1177,600.0
2007-12-24 13:05:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:10:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:15:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:20:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:25:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:30:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:35:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:40:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:45:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:50:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:55:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:00:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:05:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:10:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:15:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:20:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:25:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:30:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:35:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:40:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:45:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:50:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:55:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:00:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:05:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:10:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:15:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:20:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:25:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:30:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:35:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:40:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:45:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:50:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:55:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-26 09:30:00,33.92,34.0,33.92,34.0,50400.0,30.1177,30.1887,30.1177,30.1887,50400.0
2007-12-26 09:35:00,34.5,35.9,34.5,35.59,4600.0,30.6327,31.8758,30.6327,31.6005,4600.0
2007-12-26 09:40:00,35.68,35.68,35.0,35.0,2100.0,31.6804,31.6804,31.0766,31.0766,2100.0
2007-12-26 09:45:00,34.9,34.98,34.81,34.81,1300.0,30.9879,31.0589,30.9079,30.9079,1300.0
2007-12-26 09:50:00,34.75,34.75,34.55,34.55,2500.0,30.8547,30.8547,30.6771,30.6771,2500.0
2007-12-26 09:55:00,34.66,34.66,34.25,34.3,2700.0,30.7748,30.7748,30.4107,30.4551,2700.0
2007-12-26 10:00:00,34.3,34.3,34.01,34.11,900.0,30.4551,30.4551,30.1976,30.2864,900.0
2007-12-26 10:05:00,34.1,34.1,34.0,34.0,2300.0,30.2775,30.2775,30.1887,30.1887,2300.0
2007-12-26 10:10:00,34.01,34.01,33.9,33.9,600.0,30.1976,30.1976,30.1,30.1,600.0
2007-12-26 10:15:00,33.95,33.95,33.8,33.81,2900.0,30.1443,30.1443,30.0112,30.02,2900.0
2007-12-26 10:20:00,33.8,33.85,33.8,33.8,3300.0,30.0112,30.0556,30.0112,30.0112,3300.0
2007-12-26 10:25:00,33.8,33.91,33.8,33.91,600.0,30.0112,30.1088,30.0112,30.1088,600.0
2007-12-26 10:30:00,33.95,34.11,33.95,34.09,2600.0,30.1443,30.2864,30.1443,30.2687,2600.0
2007-12-26 10:35:00,34.11,34.44,34.11,34.35,1900.0,30.2864,30.5794,30.2864,30.4995,1900.0
2007-12-26 10:40:00,34.55,35.91,34.55,35.72,12100.0,30.6771,31.8846,30.6771,31.7159,12100.0
2007-12-26 10:45:00,35.88,36.0,35.25,35.25,7300.0,31.858,31.9645,31.2986,31.2986,7300.0
2007-12-26 10:50:00,35.15,35.15,35.0,35.01,3300.0,31.2098,31.2098,31.0766,31.0855,3300.0
2007-12-26 10:55:00,34.95,34.96,34.65,34.87,9900.0,31.0322,31.0411,30.7659,30.9612,9900.0
2007-12-26 11:00:00,34.95,35.09,34.68,35.09,1200.0,31.0322,31.1566,30.7925,31.1566,1200.0
2007-12-26 11:05:00,35.1,35.24,35.02,35.02,800.0,31.1654,31.2897,31.0944,31.0944,800.0
2007-12-26 11:10:00,35.42,35.42,35.42,35.42,100.0,31.4496,31.4496,31.4496,31.4496,100.0
2007-12-26 11:15:00,35.44,35.45,35.0,35.0,2800.0,31.4673,31.4762,31.0766,31.0766,2800.0
2007-12-26 11:20:00,34.95,35.17,34.95,35.17,700.0,31.0322,31.2276,31.0322,31.2276,700.0
2007-12-26 11:25:00,35.15,35.15,34.8,35.0,3900.0,31.2098,31.2098,30.8991,31.0766,3900.0
2007-12-26 11:30:00,35.02,35.02,35.0,35.0,1400.0,31.0944,31.0944,31.0766,31.0766,1400.0
2007-12-26 11:35:00,35.0,35.0,34.8,34.85,6400.0,31.0766,31.0766,30.8991,30.9435,6400.0
2007-12-26 11:40:00,34.9,34.9,34.81,34.86,3000.0,30.9879,30.9879,30.9079,30.9523,3000.0
2007-12-26 11:45:00,34.88,34.88,34.87,34.87,200.0,30.9701,30.9701,30.9612,30.9612,200.0
2007-12-26 11:50:00,34.85,34.9,34.85,34.9,400.0,30.9435,30.9879,30.9435,30.9879,400.0
2007-12-26 11:55:00,34.9,34.9,34.87,34.88,2000.0,30.9879,30.9879,30.9612,30.9701,2000.0
2007-12-26 12:00:00,34.86,34.86,34.85,34.85,300.0,30.9523,30.9523,30.9435,30.9435,300.0
2007-12-26 12:05:00,34.8,34.8,34.8,34.8,100.0,30.8991,30.8991,30.8991,30.8991,100.0
2007-12-26 12:10:00,34.71,34.75,34.65,34.7,2800.0,30.8192,30.8547,30.7659,30.8103,2800.0
2007-12-26 12:15:00,34.65,34.65,34.6,34.65,1100.0,30.7659,30.7659,30.7215,30.7659,1100.0
2007-12-26 12:20:00,34.55,34.55,34.2,34.21,4800.0,30.6771,30.6771,30.3663,30.3752,4800.0
2007-12-26 12:25:00,34.21,34.21,34.21,34.21,0.0,30.3752,30.3752,30.3752,30.3752,0.0
2007-12-26 12:30:00,34.15,34.27,34.08,34.08,3700.0,30.3219,30.4285,30.2598,30.2598,3700.0
2007-12-26 12:35:00,34.06,34.17,34.06,34.17,1000.0,30.242,30.3397,30.242,30.3397,1000.0
2007-12-26 12:40:00,34.14,34.14,34.07,34.07,300.0,30.313,30.313,30.2509,30.2509,300.0
2007-12-26 12:45:00,34.19,34.42,34.19,34.25,3100.0,30.3574,30.5617,30.3574,30.4107,3100.0
2007-12-26 12:50:00,34.25,34.25,34.0,34.16,3800.0,30.4107,30.4107,30.1887,30.3308,3800.0
2007-12-26 12:55:00,34.23,34.26,34.23,34.26,1300.0,30.393,30.4196,30.393,30.4196,1300.0
2007-12-26 13:00:00,34.3,34.3,34.3,34.3,100.0,30.4551,30.4551,30.4551,30.4551,100.0
2007-12-26 13:05:00,34.3,34.33,34.2,34.33,700.0,30.4551,30.4817,30.3663,30.4817,700.0
2007-12-26 13:10:00,34.3,34.33,34.3,34.33,500.0,30.4551,30.4817,30.4551,30.4817,500.0
2007-12-26 13:15:00,34.25,34.3,34.25,34.28,300.0,30.4107,30.4551,30.4107,30.4374,300.0
2007-12-26 13:20:00,34.3,34.3,34.3,34.3,400.0,30.4551,30.4551,30.4551,30.4551,400.0
2007-12-26 13:25:00,34.31,34.33,34.26,34.33,1000.0,30.464,30.4817,30.4196,30.4817,1000.0
2007-12-26 13:30:00,34.38,34.38,34.38,34.38,100.0,30.5261,30.5261,30.5261,30.5261,100.0
2007-12-26 13:35:00,34.5,34.5,34.5,34.5,100.0,30.6327,30.6327,30.6327,30.6327,100.0
2007-12-26 13:40:00,34.43,34.99,34.43,34.88,3200.0,30.5705,31.0678,30.5705,30.9701,3200.0
2007-12-26 13:45:00,34.72,34.72,34.52,34.65,600.0,30.828,30.828,30.6505,30.7659,600.0
2007-12-26 13:50:00,34.66,34.7,34.66,34.7,300.0,30.7748,30.8103,30.7748,30.8103,300.0
2007-12-26 13:55:00,34.71,34.74,34.71,34.72,1100.0,30.8192,30.8458,30.8192,30.828,1100.0
2007-12-26 14:00:00,34.74,34.75,34.73,34.73,1200.0,30.8458,30.8547,30.8369,30.8369,1200.0
2007-12-26 14:05:00,34.72,34.74,34.65,34.65,1400.0,30.828,30.8458,30.7659,30.7659,1400.0
2007-12-26 14:10:00,34.73,34.73,34.38,34.38,2200.0,30.8369,30.8369,30.5261,30.5261,2200.0
2007-12-26 14:15:00,34.5,34.5,34.26,34.38,900.0,30.6327,30.6327,30.4196,30.5261,900.0
2007-12-26 14:20:00,34.38,34.4,34.34,34.4,1100.0,30.5261,30.5439,30.4906,30.5439,1100.0
2007-12-26 14:25:00,34.41,34.41,34.24,34.26,1700.0,30.5528,30.5528,30.4018,30.4196,1700.0
2007-12-26 14:30:00,34.2,34.29,34.16,34.16,1300.0,30.3663,30.4462,30.3308,30.3308,1300.0
2007-12-26 14:35:00,34.24,34.27,34.24,34.25,600.0,30.4018,30.4285,30.4018,30.4107,600.0
2007-12-26 14:40:00,34.28,34.31,34.26,34.26,1500.0,30.4374,30.464,30.4196,30.4196,1500.0
2007-12-26 14:45:00,34.25,34.25,34.2,34.2,2400.0,30.4107,30.4107,30.3663,30.3663,2400.0
2007-12-26 14:50:00,34.21,34.26,34.21,34.25,1300.0,30.3752,30.4196,30.3752,30.4107,1300.0
2007-12-26 14:55:00,34.26,34.27,34.23,34.27,1000.0,30.4196,30.4285,30.393,30.4285,1000.0
2007-12-26 15:00:00,34.27,34.31,34.27,34.31,1500.0,30.4285,30.464,30.4285,30.464,1500.0
2007-12-26 15:05:00,34.34,34.35,34.34,34.35,300.0,30.4906,30.4995,30.4906,30.4995,300.0
2007-12-26 15:10:00,34.37,34.45,34.37,34.45,1200.0,30.5173,30.5883,30.5173,30.5883,1200.0
2007-12-26 15:15:00,34.49,34.51,34.33,34.33,1600.0,30.6238,30.6416,30.4817,30.4817,1600.0
2007-12-26 15:20:00,34.44,34.64,34.44,34.64,1100.0,30.5794,30.757,30.5794,30.757,1100.0
2007-12-26 15:25:00,34.62,34.62,34.62,34.62,100.0,30.7392,30.7392,30.7392,30.7392,100.0
2007-12-26 15:30:00,34.66,34.66,34.65,34.65,300.0,30.7748,30.7748,30.7659,30.7659,300.0
2007-12-26 15:35:00,34.56,34.67,34.45,34.45,2200.0,30.686,30.7836,30.5883,30.5883,2200.0
2007-12-26 15:40:00,34.58,34.58,34.42,34.51,1900.0,30.7037,30.7037,30.5617,30.6416,1900.0
2007-12-26 15:45:00,34.51,34.51,34.4,34.4,1100.0,30.6416,30.6416,30.5439,30.5439,1100.0
2007-12-26 15:50:00,34.49,34.5,34.41,34.41,2600.0,30.6238,30.6327,30.5528,30.5528,2600.0
2007-12-26 15:55:00,34.4,34.41,34.16,34.16,29400.0,30.5439,30.5528,30.3308,30.3308,29400.0
2007-12-27 09:30:00,34.35,35.4,34.35,35.4,600.0,30.4995,31.4318,30.4995,31.4318,600.0
2007-12-27 09:35:00,34.34,34.34,34.25,34.25,200.0,30.4906,30.4906,30.4107,30.4107,200.0
2007-12-27 09:40:00,34.22,34.23,34.22,34.23,1100.0,30.3841,30.393,30.3841,30.393,1100.0
2007-12-27 09:45:00,34.11,34.15,34.05,34.09,15500.0,30.2864,30.3219,30.2331,30.2687,15500.0
2007-12-27 09:50:00,34.09,34.09,33.9,34.0,1500.0,30.2687,30.2687,30.1,30.1887,1500.0
2007-12-27 09:55:00,33.83,34.03,33.8,34.03,800.0,30.0378,30.2154,30.0112,30.2154,800.0
2007-12-27 10:00:00,34.05,34.12,34.05,34.12,300.0,30.2331,30.2953,30.2331,30.2953,300.0
2007-12-27 10:05:00,34.12,34.35,34.1,34.25,12500.0,30.2953,30.4995,30.2775,30.4107,12500.0
2007-12-27 10:10:00,34.2,34.35,34.15,34.15,3900.0,30.3663,30.4995,30.3219,30.3219,3900.0
2007-12-27 10:15:00,34.33,34.33,34.11,34.29,1200.0,30.4817,30.4817,30.2864,30.4462,1200.0
2007-12-27 10:20:00,34.29,34.5,34.11,34.5,7900.0,30.4462,30.6327,30.2864,30.6327,7900.0
2007-12-27 10:25:00,34.48,34.48,34.48,34.48,100.0,30.6149,30.6149,30.6149,30.6149,100.0
2007-12-27 10:30:00,34.5,34.5,34.4,34.49,2800.0,30.6327,30.6327,30.5439,30.6238,2800.0
2007-12-27 10:35:00,34.5,34.5,34.16,34.37,8300.0,30.6327,30.6327,30.3308,30.5173,8300.0
2007-12-27 10:40:00,34.39,34.39,34.2,34.2,1900.0,30.535,30.535,30.3663,30.3663,1900.0
2007-12-27 10:45:00,34.2,34.37,34.15,34.25,3800.0,30.3663,30.5173,30.3219,30.4107,3800.0
2007-12-27 10:50:00,34.25,34.25,34.25,34.25,0.0,30.4107,30.4107,30.4107,30.4107,0.0
2007-12-27 10:55:00,34.37,34.37,34.3,34.37,600.0,30.5173,30.5173,30.4551,30.5173,600.0
2007-12-27 11:00:00,34.2,34.35,34.2,34.35,2300.0,30.3663,30.4995,30.3663,30.4995,2300.0
2007-12-27 11:05:00,34.37,34.37,34.22,34.22,1400.0,30.5173,30.5173,30.3841,30.3841,1400.0
2007-12-27 11:10:00,34.23,34.37,34.2,34.33,4900.0,30.393,30.5173,30.3663,30.4817,4900.0
2007-12-27 11:15:00,34.36,34.5,34.34,34.48,7100.0,30.5084,30.6327,30.4906,30.6149,7100.0
2007-12-27 11:20:00,34.5,34.63,34.5,34.63,5100.0,30.6327,30.7481,30.6327,30.7481,5100.0
2007-12-27 11:25:00,34.55,34.55,34.55,34.55,500.0,30.6771,30.6771,30.6771,30.6771,500.0
2007-12-27 11:30:00,34.7,34.7,34.7,34.7,100.0,30.8103,30.8103,30.8103,30.8103,100.0
2007-12-27 11:35:00,34.7,34.7,34.7,34.7,0.0,30.8103,30.8103,30.8103,30.8103,0.0
2007-12-27 11:40:00,34.9,34.9,34.55,34.6,1100.0,30.9879,30.9879,30.6771,30.7215,1100.0
2007-12-27 11:45:00,34.6,34.6,34.6,34.6,500.0,30.7215,30.7215,30.7215,30.7215,500.0
2007-12-27 11:50:00,34.8,34.8,34.8,34.8,400.0,30.8991,30.8991,30.8991,30.8991,400.0
2007-12-27 11:55:00,34.92,35.25,34.92,35.25,2400.0,31.0056,31.2986,31.0056,31.2986,2400.0
2007-12-27 12:00:00,35.13,35.25,35.13,35.25,200.0,31.1921,31.2986,31.1921,31.2986,200.0
2007-12-27 12:05:00,35.25,35.25,35.25,35.25,100.0,31.2986,31.2986,31.2986,31.2986,100.0
2007-12-27 12:10:00,35.21,35.3,34.92,34.92,1400.0,31.2631,31.343,31.0056,31.0056,1400.0
2007-12-27 12:15:00,34.92,34.92,34.92,34.92,0.0,31.0056,31.0056,31.0056,31.0056,0.0
2007-12-27 12:20:00,34.92,34.92,34.92,34.92,0.0,31.0056,31.0056,31.0056,31.0056,0.0
2007-12-27 12:25:00,34.91,35.0,34.89,34.92,1000.0,30.9967,31.0766,30.979,31.0056,1000.0
2007-12-27 12:30:00,35.05,35.05,35.05,35.05,100.0,31.121,31.121,31.121,31.121,100.0
2007-12-27 12:35:00,35.04,35.04,35.04,35.04,100.0,31.1122,31.1122,31.1122,31.1122,100.0
2007-12-27 12:40:00,35.05,35.15,35.03,35.05,1000.0,31.121,31.2098,31.1033,31.121,1000.0
2007-12-27 12:45:00,35.05,35.05,35.05,35.05,0.0,31.121,31.121,31.121,31.121,0.0
2007-12-27 12:50:00,35.05,35.05,35.05,35.05,0.0,31.121,31.121,31.121,31.121,0.0
2007-12-27 12:55:00,35.05,35.05,35.05,35.05,0.0,31.121,31.121,31.121,31.121,0.0
2007-12-27 13:00:00,34.97,35.0,34.97,35.0,400.0,31.05,31.0766,31.05,31.0766,400.0
2007-12-27 13:05:00,35.0,35.0,35.0,35.0,300.0,31.0766,31.0766,31.0766,31.0766,300.0
2007-12-27 13:10:00,35.0,35.01,34.95,34.95,4100.0,31.0766,31.0855,31.0322,31.0322,4100.0
2007-12-27 13:15:00,34.86,34.86,34.76,34.76,1100.0,30.9523,30.9523,30.8635,30.8635,1100.0
2007-12-27 13:20:00,34.76,34.9,34.75,34.85,5000.0,30.8635,30.9879,30.8547,30.9435,5000.0
2007-12-27 13:25:00,34.9,35.35,34.87,35.21,1700.0,30.9879,31.3874,30.9612,31.2631,1700.0
2007-12-27 13:30:00,35.21,35.21,35.13,35.13,400.0,31.2631,31.2631,31.1921,31.1921,400.0
2007-12-27 13:35:00,35.35,35.35,35.15,35.15,300.0,31.3874,31.3874,31.2098,31.2098,300.0
2007-12-27 13:40:00,34.95,35.06,34.92,34.92,400.0,31.0322,31.1299,31.0056,31.0056,400.0
2007-12-27 13:45:00,34.92,35.15,34.92,35.15,600.0,31.0056,31.2098,31.0056,31.2098,600.0
2007-12-27 13:50:00,34.95,34.95,34.92,34.92,300.0,31.0322,31.0322,31.0056,31.0056,300.0
2007-12-27 13:55:00,34.92,34.92,34.67,34.67,1400.0,31.0056,31.0056,30.7836,30.7836,1400.0
2007-12-27 14:00:00,34.67,34.67,34.65,34.65,300.0,30.7836,30.7836,30.7659,30.7659,300.0
2007-12-27 14:05:00,34.63,35.25,34.63,35.25,1200.0,30.7481,31.2986,30.7481,31.2986,1200.0
2007-12-27 14:10:00,35.05,35.05,34.92,34.92,600.0,31.121,31.121,31.0056,31.0056,600.0
2007-12-27 14:15:00,34.92,35.0,34.92,34.95,900.0,31.0056,31.0766,31.0056,31.0322,900.0
2007-12-27 14:20:00,35.2,35.5,35.2,35.31,600.0,31.2542,31.5206,31.2542,31.3519,600.0
2007-12-27 14:25:00,35.5,35.5,35.5,35.5,400.0,31.5206,31.5206,31.5206,31.5206,400.0
2007-12-27 14:30:00,35.5,35.75,35.5,35.75,1900.0,31.5206,31.7426,31.5206,31.7426,1900.0
2007-12-27 14:35:00,35.55,35.55,35.15,35.24,2400.0,31.565,31.565,31.2098,31.2897,2400.0
2007-12-27 14:40:00,35.15,35.15,34.75,34.75,1700.0,31.2098,31.2098,30.8547,30.8547,1700.0
2007-12-27 14:45:00,34.75,35.09,34.61,35.09,4000.0,30.8547,31.1566,30.7304,31.1566,4000.0
2007-12-27 14:50:00,35.09,35.55,34.63,34.85,2500.0,31.1566,31.565,30.7481,30.9435,2500.0
2007-12-27 14:55:00,34.92,35.37,34.92,35.21,2800.0,31.0056,31.4052,31.0056,31.2631,2800.0
2007-12-27 15:00:00,35.19,35.19,35.19,35.19,100.0,31.2453,31.2453,31.2453,31.2453,100.0
2007-12-27 15:05:00,35.19,35.39,35.11,35.35,6200.0,31.2453,31.4229,31.1743,31.3874,6200.0
2007-12-27 15:10:00,35.39,35.59,35.34,35.34,4300.0,31.4229,31.6005,31.3785,31.3785,4300.0
2007-12-27 15:15:00,35.34,35.34,35.34,35.34,0.0,31.3785,31.3785,31.3785,31.3785,0.0
2007-12-27 15:20:00,35.35,35.5,35.35,35.35,1900.0,31.3874,31.5206,31.3874,31.3874,1900.0
2007-12-27 15:25:00,35.48,35.75,35.48,35.49,5700.0,31.5028,31.7426,31.5028,31.5117,5700.0
2007-12-27 15:30:00,35.45,35.75,35.45,35.74,1500.0,31.4762,31.7426,31.4762,31.7337,1500.0
2007-12-27 15:35:00,35.74,36.0,35.74,36.0,3100.0,31.7337,31.9645,31.7337,31.9645,3100.0
2007-12-27 15:40:00,35.99,36.49,35.99,36.16,5900.0,31.9557,32.3996,31.9557,32.1066,5900.0
2007-12-27 15:45:00,35.88,36.9,35.88,36.9,4900.0,31.858,32.7637,31.858,32.7637,4900.0
2007-12-27 15:50:00,36.9,37.19,36.55,37.19,1900.0,32.7637,33.0212,32.4529,33.0212,1900.0
2007-12-27 15:55:00,36.95,36.95,36.02,36.53,24500.0,32.8081,32.8081,31.9823,32.4351,24500.0
2007-12-28 09:30:00,37.13,37.13,36.45,36.65,5400.0,32.9679,32.9679,32.3641,32.5417,5400.0
2007-12-28 09:35:00,36.95,36.95,36.51,36.9,10200.0,32.8081,32.8081,32.4174,32.7637,10200.0
2007-12-28 09:40:00,36.89,37.18,36.89,37.18,500.0,32.7548,33.0123,32.7548,33.0123,500.0
2007-12-28 09:45:00,37.25,37.5,37.05,37.49,3200.0,33.0744,33.2964,32.8968,33.2875,3200.0
2007-12-28 09:50:00,37.5,37.7,37.3,37.36,2500.0,33.2964,33.474,33.1188,33.1721,2500.0
2007-12-28 09:55:00,37.2,37.2,36.56,36.81,2400.0,33.03,33.03,32.4618,32.6838,2400.0
2007-12-28 10:00:00,37.0,37.0,36.8,36.8,200.0,32.8525,32.8525,32.6749,32.6749,200.0
2007-12-28 10:05:00,36.79,36.84,36.75,36.84,900.0,32.666,32.7104,32.6305,32.7104,900.0
2007-12-28 10:10:00,36.84,36.84,36.77,36.77,200.0,32.7104,32.7104,32.6482,32.6482,200.0
2007-12-28 10:15:00,36.9,36.9,36.9,36.9,100.0,32.7637,32.7637,32.7637,32.7637,100.0
2007-12-28 10:20:00,36.75,37.08,36.75,37.0,800.0,32.6305,32.9235,32.6305,32.8525,800.0
2007-12-28 10:25:00,37.0,37.0,37.0,37.0,0.0,32.8525,32.8525,32.8525,32.8525,0.0
2007-12-28 10:30:00,37.19,37.6,37.19,37.6,2100.0,33.0212,33.3852,33.0212,33.3852,2100.0
2007-12-28 10:35:00,37.6,37.6,37.6,37.6,0.0,33.3852,33.3852,33.3852,33.3852,0.0
2007-12-28 10:40:00,37.6,37.6,37.6,37.6,0.0,33.3852,33.3852,33.3852,33.3852,0.0
2007-12-28 10:45:00,37.6,37.6,37.6,37.6,0.0,33.3852,33.3852,33.3852,33.3852,0.0
2007-12-28 10:50:00,37.6,37.6,37.6,37.6,0.0,33.3852,33.3852,33.3852,33.3852,0.0
2007-12-28 10:55:00,38.2,38.27,38.2,38.27,200.0,33.9179,33.9801,33.9179,33.9801,200.0
2007-12-28 11:00:00,38.0,38.0,37.7,37.7,2100.0,33.7404,33.7404,33.474,33.474,2100.0
2007-12-28 11:05:00,37.8,37.88,37.8,37.8,2900.0,33.5628,33.6338,33.5628,33.5628,2900.0
2007-12-28 11:10:00,37.7,37.8,37.57,37.67,4800.0,33.474,33.5628,33.3586,33.4473,4800.0
2007-12-28 11:15:00,37.67,37.67,37.54,37.54,2300.0,33.4473,33.4473,33.3319,33.3319,2300.0
2007-12-28 11:20:00,37.53,37.53,37.33,37.48,2600.0,33.323,33.323,33.1455,33.2786,2600.0
2007-12-28 11:25:00,37.48,37.82,37.42,37.42,2900.0,33.2786,33.5805,33.2254,33.2254,2900.0
2007-12-28 11:30:00,37.4,37.46,37.4,37.46,800.0,33.2076,33.2609,33.2076,33.2609,800.0
2007-12-28 11:35:00,37.4,37.4,37.35,37.35,600.0,33.2076,33.2076,33.1632,33.1632,600.0
2007-12-28 11:40:00,37.46,37.53,37.46,37.48,900.0,33.2609,33.323,33.2609,33.2786,900.0
2007-12-28 11:45:00,37.45,37.58,37.27,37.58,8000.0,33.252,33.3674,33.0922,33.3674,8000.0
2007-12-28 11:50:00,37.8,37.8,37.54,37.54,800.0,33.5628,33.5628,33.3319,33.3319,800.0
2007-12-28 11:55:00,37.4,37.4,37.26,37.26,1100.0,33.2076,33.2076,33.0833,33.0833,1100.0
2007-12-28 12:00:00,37.32,37.39,37.26,37.39,1500.0,33.1366,33.1987,33.0833,33.1987,1500.0
2007-12-28 12:05:00,37.3,37.3,37.3,37.3,600.0,33.1188,33.1188,33.1188,33.1188,600.0
2007-12-28 12:10:00,37.3,37.32,37.21,37.26,2000.0,33.1188,33.1366,33.0389,33.0833,2000.0
2007-12-28 12:15:00,37.2,37.39,37.19,37.25,1500.0,33.03,33.1987,33.0212,33.0744,1500.0
2007-12-28 12:20:00,37.25,37.25,37.25,37.25,0.0,33.0744,33.0744,33.0744,33.0744,0.0
2007-12-28 12:25:00,37.29,37.29,37.29,37.29,200.0,33.1099,33.1099,33.1099,33.1099,200.0
2007-12-28 12:30:00,37.19,37.19,37.19,37.19,100.0,33.0212,33.0212,33.0212,33.0212,100.0
2007-12-28 12:35:00,37.26,37.26,37.26,37.26,100.0,33.0833,33.0833,33.0833,33.0833,100.0
2007-12-28 12:40:00,37.46,37.6,37.4,37.56,3500.0,33.2609,33.3852,33.2076,33.3497,3500.0
2007-12-28 12:45:00,37.36,37.36,37.36,37.36,300.0,33.1721,33.1721,33.1721,33.1721,300.0
2007-12-28 12:50:00,37.28,37.37,37.27,37.37,500.0,33.1011,33.181,33.0922,33.181,500.0
2007-12-28 12:55:00,37.4,37.45,37.4,37.45,200.0,33.2076,33.252,33.2076,33.252,200.0
2007-12-28 13:00:00,37.25,37.45,37.17,37.45,11500.0,33.0744,33.252,33.0034,33.252,11500.0
2007-12-28 13:05:00,37.45,37.5,37.11,37.5,5400.0,33.252,33.2964,32.9501,33.2964,5400.0
2007-12-28 13:10:00,37.36,37.36,37.36,37.36,100.0,33.1721,33.1721,33.1721,33.1721,100.0
2007-12-28 13:15:00,37.29,37.64,37.11,37.11,10500.0,33.1099,33.4207,32.9501,32.9501,10500.0
2007-12-28 13:20:00,37.14,37.28,37.11,37.28,1200.0,32.9768,33.1011,32.9501,33.1011,1200.0
2007-12-28 13:25:00,37.2,37.4,37.17,37.17,1000.0,33.03,33.2076,33.0034,33.0034,1000.0
2007-12-28 13:30:00,37.17,37.52,37.17,37.46,10800.0,33.0034,33.3142,33.0034,33.2609,10800.0
2007-12-28 13:35:00,37.45,37.52,37.41,37.48,5600.0,33.252,33.3142,33.2165,33.2786,5600.0
2007-12-28 13:40:00,37.48,37.52,37.48,37.52,1300.0,33.2786,33.3142,33.2786,33.3142,1300.0
2007-12-28 13:45:00,37.43,37.52,37.43,37.43,700.0,33.2343,33.3142,33.2343,33.2343,700.0
2007-12-28 13:50:00,37.43,37.43,37.43,37.43,100.0,33.2343,33.2343,33.2343,33.2343,100.0
2007-12-28 13:55:00,37.42,37.47,37.42,37.47,900.0,33.2254,33.2698,33.2254,33.2698,900.0
2007-12-28 14:00:00,37.47,37.47,37.41,37.42,5000.0,33.2698,33.2698,33.2165,33.2254,5000.0
2007-12-28 14:05:00,37.41,37.41,37.4,37.4,700.0,33.2165,33.2165,33.2076,33.2076,700.0
2007-12-28 14:10:00,37.42,37.42,37.31,37.31,1100.0,33.2254,33.2254,33.1277,33.1277,1100.0
2007-12-28 14:15:00,37.25,37.26,37.25,37.25,2000.0,33.0744,33.0833,33.0744,33.0744,2000.0
2007-12-28 14:20:00,37.33,37.33,37.25,37.25,400.0,33.1455,33.1455,33.0744,33.0744,400.0
2007-12-28 14:25:00,37.22,37.22,37.22,37.22,500.0,33.0478,33.0478,33.0478,33.0478,500.0
2007-12-28 14:30:00,37.33,37.45,37.33,37.45,1100.0,33.1455,33.252,33.1455,33.252,1100.0
2007-12-28 14:35:00,37.5,37.5,37.36,37.36,3100.0,33.2964,33.2964,33.1721,33.1721,3100.0
2007-12-28 14:40:00,37.36,37.36,37.36,37.36,0.0,33.1721,33.1721,33.1721,33.1721,0.0
2007-12-28 14:45:00,37.44,37.44,37.25,37.26,700.0,33.2431,33.2431,33.0744,33.0833,700.0
2007-12-28 14:50:00,37.26,37.31,37.21,37.31,900.0,33.0833,33.1277,33.0389,33.1277,900.0
2007-12-28 14:55:00,37.33,37.44,37.33,37.44,300.0,33.1455,33.2431,33.1455,33.2431,300.0
2007-12-28 15:00:00,37.48,37.48,37.3,37.3,800.0,33.2786,33.2786,33.1188,33.1188,800.0
2007-12-28 15:05:00,37.5,37.5,37.34,37.34,700.0,33.2964,33.2964,33.1543,33.1543,700.0
2007-12-28 15:10:00,37.34,37.39,37.34,37.39,400.0,33.1543,33.1987,33.1543,33.1987,400.0
2007-12-28 15:15:00,37.4,37.42,37.4,37.42,500.0,33.2076,33.2254,33.2076,33.2254,500.0
2007-12-28 15:20:00,37.41,37.47,37.34,37.47,700.0,33.2165,33.2698,33.1543,33.2698,700.0
2007-12-28 15:25:00,37.41,37.41,37.35,37.38,300.0,33.2165,33.2165,33.1632,33.1899,300.0
2007-12-28 15:30:00,37.36,37.49,37.36,37.44,2500.0,33.1721,33.2875,33.1721,33.2431,2500.0
2007-12-28 15:35:00,37.44,37.44,37.34,37.34,600.0,33.2431,33.2431,33.1543,33.1543,600.0
2007-12-28 15:40:00,37.34,37.39,37.34,37.39,1600.0,33.1543,33.1987,33.1543,33.1987,1600.0
2007-12-28 15:45:00,37.35,37.41,37.34,37.41,400.0,33.1632,33.2165,33.1543,33.2165,400.0
2007-12-28 15:50:00,37.44,37.5,37.35,37.35,1600.0,33.2431,33.2964,33.1632,33.1632,1600.0
2007-12-28 15:55:00,37.49,37.5,37.21,37.23,7000.0,33.2875,33.2964,33.0389,33.0567,7000.0
2007-12-31 09:30:00,37.45,37.45,37.3,37.3,1100.0,33.252,33.252,33.1188,33.1188,1100.0
2007-12-31 09:35:00,37.48,37.5,37.3,37.3,1500.0,33.2786,33.2964,33.1188,33.1188,1500.0
2007-12-31 09:40:00,37.3,37.4,37.3,37.32,2500.0,33.1188,33.2076,33.1188,33.1366,2500.0
2007-12-31 09:45:00,37.4,37.4,37.32,37.32,300.0,33.2076,33.2076,33.1366,33.1366,300.0
2007-12-31 09:50:00,37.32,37.32,37.32,37.32,600.0,33.1366,33.1366,33.1366,33.1366,600.0
2007-12-31 09:55:00,37.47,37.47,37.31,37.32,800.0,33.2698,33.2698,33.1277,33.1366,800.0
2007-12-31 10:00:00,37.31,37.46,37.21,37.21,1000.0,33.1277,33.2609,33.0389,33.0389,1000.0
2007-12-31 10:05:00,37.32,37.32,37.32,37.32,100.0,33.1366,33.1366,33.1366,33.1366,100.0
2007-12-31 10:10:00,37.22,37.22,37.01,37.01,1300.0,33.0478,33.0478,32.8613,32.8613,1300.0
2007-12-31 10:15:00,37.01,37.01,36.65,36.65,3100.0,32.8613,32.8613,32.5417,32.5417,3100.0
2007-12-31 10:20:00,36.75,37.0,36.75,36.9,2000.0,32.6305,32.8525,32.6305,32.7637,2000.0
2007-12-31 10:25:00,36.92,37.0,36.91,36.92,900.0,32.7814,32.8525,32.7725,32.7814,900.0
2007-12-31 10:30:00,36.9,36.9,36.9,36.9,200.0,32.7637,32.7637,32.7637,32.7637,200.0
2007-12-31 10:35:00,36.9,36.9,36.9,36.9,0.0,32.7637,32.7637,32.7637,32.7637,0.0
2007-12-31 10:40:00,36.91,36.91,36.91,36.91,100.0,32.7725,32.7725,32.7725,32.7725,100.0
2007-12-31 10:45:00,36.93,37.0,36.93,37.0,500.0,32.7903,32.8525,32.7903,32.8525,500.0
2007-12-31 10:50:00,37.0,37.0,36.99,37.0,1400.0,32.8525,32.8525,32.8436,32.8525,1400.0
2007-12-31 10:55:00,36.99,36.99,36.65,36.67,1700.0,32.8436,32.8436,32.5417,32.5594,1700.0
2007-12-31 11:00:00,36.81,36.81,36.81,36.81,100.0,32.6838,32.6838,32.6838,32.6838,100.0
2007-12-31 11:05:00,36.57,36.57,36.06,36.45,5000.0,32.4707,32.4707,32.0178,32.3641,5000.0
2007-12-31 11:10:00,36.31,36.31,36.15,36.15,300.0,32.2398,32.2398,32.0977,32.0977,300.0
2007-12-31 11:15:00,36.01,36.05,36.0,36.0,4300.0,31.9734,32.0089,31.9645,31.9645,4300.0
2007-12-31 11:20:00,36.0,36.22,36.0,36.22,600.0,31.9645,32.1599,31.9645,32.1599,600.0
2007-12-31 11:25:00,36.31,36.6,36.31,36.6,500.0,32.2398,32.4973,32.2398,32.4973,500.0
2007-12-31 11:30:00,36.6,36.8,36.6,36.8,200.0,32.4973,32.6749,32.4973,32.6749,200.0
2007-12-31 11:35:00,36.96,36.96,36.92,36.92,300.0,32.8169,32.8169,32.7814,32.7814,300.0
2007-12-31 11:40:00,36.97,37.0,36.94,36.94,2200.0,32.8258,32.8525,32.7992,32.7992,2200.0
2007-12-31 11:45:00,36.94,36.94,36.94,36.94,0.0,32.7992,32.7992,32.7992,32.7992,0.0
2007-12-31 11:50:00,36.95,36.97,36.95,36.97,200.0,32.8081,32.8258,32.8081,32.8258,200.0
2007-12-31 11:55:00,36.91,36.91,36.91,36.91,100.0,32.7725,32.7725,32.7725,32.7725,100.0
2007-12-31 12:00:00,36.91,36.91,36.5,36.5,2500.0,32.7725,32.7725,32.4085,32.4085,2500.0
2007-12-31 12:05:00,36.55,36.7,36.5,36.7,300.0,32.4529,32.5861,32.4085,32.5861,300.0
2007-12-31 12:10:00,36.51,36.51,36.5,36.5,300.0,32.4174,32.4174,32.4085,32.4085,300.0
2007-12-31 12:15:00,36.38,36.38,36.38,36.38,100.0,32.302,32.302,32.302,32.302,100.0
2007-12-31 12:20:00,36.43,36.6,36.43,36.48,1200.0,32.3463,32.4973,32.3463,32.3907,1200.0
2007-12-31 12:25:00,36.48,36.48,36.48,36.48,0.0,32.3907,32.3907,32.3907,32.3907,0.0
2007-12-31 12:30:00,36.54,36.55,36.47,36.55,1100.0,32.444,32.4529,32.3819,32.4529,1100.0
2007-12-31 12:35:00,36.55,36.55,36.55,36.55,0.0,32.4529,32.4529,32.4529,32.4529,0.0
2007-12-31 12:40:00,36.53,36.61,36.53,36.61,700.0,32.4351,32.5062,32.4351,32.5062,700.0
2007-12-31 12:45:00,36.61,36.61,36.61,36.61,0.0,32.5062,32.5062,32.5062,32.5062,0.0
2007-12-31 12:50:00,36.61,36.61,36.61,36.61,0.0,32.5062,32.5062,32.5062,32.5062,0.0
2007-12-31 12:55:00,36.61,36.61,36.61,36.61,0.0,32.5062,32.5062,32.5062,32.5062,0.0
2007-12-31 13:00:00,36.66,36.66,36.61,36.66,1100.0,32.5506,32.5506,32.5062,32.5506,1100.0
2007-12-31 13:05:00,36.64,36.64,36.57,36.57,300.0,32.5328,32.5328,32.4707,32.4707,300.0
2007-12-31 13:10:00,36.64,36.71,36.64,36.71,2900.0,32.5328,32.595,32.5328,32.595,2900.0
2007-12-31 13:15:00,36.7,37.0,36.7,36.9,1500.0,32.5861,32.8525,32.5861,32.7637,1500.0
2007-12-31 13:20:00,36.88,36.94,36.88,36.94,300.0,32.7459,32.7992,32.7459,32.7992,300.0
2007-12-31 13:25:00,36.84,37.0,36.8,37.0,2400.0,32.7104,32.8525,32.6749,32.8525,2400.0
2007-12-31 13:30:00,36.85,36.85,36.84,36.84,700.0,32.7193,32.7193,32.7104,32.7104,700.0
2007-12-31 13:35:00,36.83,36.83,36.83,36.83,700.0,32.7015,32.7015,32.7015,32.7015,700.0
2007-12-31 13:40:00,36.84,36.86,36.84,36.86,200.0,32.7104,32.7281,32.7104,32.7281,200.0
2007-12-31 13:45:00,36.87,36.88,36.87,36.87,800.0,32.737,32.7459,32.737,32.737,800.0
2007-12-31 13:50:00,36.85,36.85,36.52,36.52,1600.0,32.7193,32.7193,32.4263,32.4263,1600.0
2007-12-31 13:55:00,36.59,36.68,36.59,36.68,800.0,32.4884,32.5683,32.4884,32.5683,800.0
2007-12-31 14:00:00,36.66,36.67,36.63,36.63,700.0,32.5506,32.5594,32.5239,32.5239,700.0
2007-12-31 14:05:00,36.55,36.55,36.55,36.55,100.0,32.4529,32.4529,32.4529,32.4529,100.0
2007-12-31 14:10:00,36.55,36.55,36.54,36.54,500.0,32.4529,32.4529,32.444,32.444,500.0
2007-12-31 14:15:00,36.55,36.65,36.55,36.57,900.0,32.4529,32.5417,32.4529,32.4707,900.0
2007-12-31 14:20:00,36.65,36.66,36.59,36.65,600.0,32.5417,32.5506,32.4884,32.5417,600.0
2007-12-31 14:25:00,36.7,36.85,36.69,36.85,600.0,32.5861,32.7193,32.5772,32.7193,600.0
2007-12-31 14:30:00,36.82,36.99,36.76,36.96,1200.0,32.6926,32.8436,32.6394,32.8169,1200.0
2007-12-31 14:35:00,36.95,37.0,36.95,36.95,900.0,32.8081,32.8525,32.8081,32.8081,900.0
2007-12-31 14:40:00,37.0,37.0,36.9,36.94,600.0,32.8525,32.8525,32.7637,32.7992,600.0
2007-12-31 14:45:00,36.84,36.85,36.82,36.83,900.0,32.7104,32.7193,32.6926,32.7015,900.0
2007-12-31 14:50:00,36.79,36.86,36.79,36.86,600.0,32.666,32.7281,32.666,32.7281,600.0
2007-12-31 14:55:00,36.87,36.97,36.8,36.96,2000.0,32.737,32.8258,32.6749,32.8169,2000.0
2007-12-31 15:00:00,36.99,37.0,36.98,36.98,600.0,32.8436,32.8525,32.8347,32.8347,600.0
2007-12-31 15:05:00,36.97,37.0,36.91,36.93,1500.0,32.8258,32.8525,32.7725,32.7903,1500.0
2007-12-31 15:10:00,36.89,36.9,36.89,36.9,400.0,32.7548,32.7637,32.7548,32.7637,400.0
2007-12-31 15:15:00,36.9,36.96,36.9,36.96,700.0,32.7637,32.8169,32.7637,32.8169,700.0
2007-12-31 15:20:00,36.94,37.0,36.88,36.89,1000.0,32.7992,32.8525,32.7459,32.7548,1000.0
2007-12-31 15:25:00,36.9,36.91,36.9,36.91,1000.0,32.7637,32.7725,32.7637,32.7725,1000.0
2007-12-31 15:30:00,36.95,36.95,36.81,36.81,2100.0,32.8081,32.8081,32.6838,32.6838,2100.0
2007-12-31 15:35:00,36.79,36.82,36.59,36.8,7700.0,32.666,32.6926,32.4884,32.6749,7700.0
2007-12-31 15:40:00,36.8,36.8,36.75,36.75,3600.0,32.6749,32.6749,32.6305,32.6305,3600.0
2007-12-31 15:45:00,36.69,36.69,36.69,36.69,100.0,32.5772,32.5772,32.5772,32.5772,100.0
2007-12-31 15:50:00,36.65,36.74,36.65,36.74,400.0,32.5417,32.6216,32.5417,32.6216,400.0
2007-12-31 15:55:00,36.65,36.71,36.5,36.71,8800.0,32.5417,32.595,32.4085,32.595,8800.0
2008-01-02 09:30:00,37.82,37.95,37.75,37.75,10900.0,33.5805,33.696,33.5184,33.5184,10900.0
2008-01-02 09:35:00,37.64,37.64,37.25,37.25,3800.0,33.4207,33.4207,33.0744,33.0744,3800.0
2008-01-02 09:40:00,37.17,37.17,36.8,36.8,700.0,33.0034,33.0034,32.6749,32.6749,700.0
2008-01-02 09:45:00,36.95,36.95,36.8,36.8,1400.0,32.8081,32.8081,32.6749,32.6749,1400.0
2008-01-02 09:50:00,36.8,36.9,36.8,36.8,1500.0,32.6749,32.7637,32.6749,32.6749,1500.0
2008-01-02 09:55:00,36.77,36.78,36.7,36.77,3400.0,32.6482,32.6571,32.5861,32.6482,3400.0
2008-01-02 10:00:00,36.7,36.7,36.65,36.65,600.0,32.5861,32.5861,32.5417,32.5417,600.0
2008-01-02 10:05:00,36.6,36.7,36.25,36.25,6100.0,32.4973,32.5861,32.1865,32.1865,6100.0
2008-01-02 10:10:00,36.21,36.4,36.2,36.35,3600.0,32.151,32.3197,32.1421,32.2753,3600.0
2008-01-02 10:15:00,36.26,36.58,36.16,36.56,19600.0,32.1954,32.4795,32.1066,32.4618,19600.0
2008-01-02 10:20:00,36.56,36.56,36.35,36.38,13700.0,32.4618,32.4618,32.2753,32.302,13700.0
2008-01-02 10:25:00,36.38,36.49,36.35,36.36,20700.0,32.302,32.3996,32.2753,32.2842,20700.0
2008-01-02 10:30:00,36.4,36.45,36.27,36.45,7300.0,32.3197,32.3641,32.2043,32.3641,7300.0
2008-01-02 10:35:00,36.4,36.46,36.38,36.45,10000.0,32.3197,32.373,32.302,32.3641,10000.0
2008-01-02 10:40:00,36.44,36.46,36.4,36.43,2500.0,32.3552,32.373,32.3197,32.3463,2500.0
2008-01-02 10:45:00,36.45,36.46,36.4,36.4,4500.0,32.3641,32.373,32.3197,32.3197,4500.0
2008-01-02 10:50:00,36.42,36.42,36.38,36.38,15100.0,32.3375,32.3375,32.302,32.302,15100.0
2008-01-02 10:55:00,36.4,36.43,36.3,36.3,7800.0,32.3197,32.3463,32.2309,32.2309,7800.0
2008-01-02 11:00:00,36.3,36.38,36.25,36.3,3300.0,32.2309,32.302,32.1865,32.2309,3300.0
2008-01-02 11:05:00,36.31,36.43,36.3,36.43,10600.0,32.2398,32.3463,32.2309,32.3463,10600.0
2008-01-02 11:10:00,36.38,36.38,36.38,36.38,900.0,32.302,32.302,32.302,32.302,900.0
2008-01-02 11:15:00,36.43,36.43,36.38,36.38,6800.0,32.3463,32.3463,32.302,32.302,6800.0
2008-01-02 11:20:00,36.38,36.42,36.31,36.38,12500.0,32.302,32.3375,32.2398,32.302,12500.0
2008-01-02 11:25:00,36.38,36.38,36.25,36.3,3300.0,32.302,32.302,32.1865,32.2309,3300.0
2008-01-02 11:30:00,36.25,36.25,35.75,35.75,6700.0,32.1865,32.1865,31.7426,31.7426,6700.0
2008-01-02 11:35:00,35.87,35.87,35.65,35.77,1700.0,31.8491,31.8491,31.6538,31.7603,1700.0
2008-01-02 11:40:00,35.67,35.74,35.55,35.58,800.0,31.6715,31.7337,31.565,31.5916,800.0
2008-01-02 11:45:00,35.55,35.6,35.1,35.1,8200.0,31.565,31.6094,31.1654,31.1654,8200.0
2008-01-02 11:50:00,35.08,35.08,34.51,34.75,9600.0,31.1477,31.1477,30.6416,30.8547,9600.0
2008-01-02 11:55:00,34.75,34.8,34.74,34.75,1300.0,30.8547,30.8991,30.8458,30.8547,1300.0
2008-01-02 12:00:00,34.78,34.91,34.75,34.9,4400.0,30.8813,30.9967,30.8547,30.9879,4400.0
2008-01-02 12:05:00,34.9,34.9,34.8,34.8,400.0,30.9879,30.9879,30.8991,30.8991,400.0
2008-01-02 12:10:00,34.8,34.8,34.8,34.8,0.0,30.8991,30.8991,30.8991,30.8991,0.0
2008-01-02 12:15:00,34.9,34.91,34.8,34.81,3100.0,30.9879,30.9967,30.8991,30.9079,3100.0
2008-01-02 12:20:00,34.96,35.0,34.8,34.8,1800.0,31.0411,31.0766,30.8991,30.8991,1800.0
2008-01-02 12:25:00,34.81,34.86,34.8,34.86,1000.0,30.9079,30.9523,30.8991,30.9523,1000.0
2008-01-02 12:30:00,34.86,35.2,34.68,34.8,4400.0,30.9523,31.2542,30.7925,30.8991,4400.0
2008-01-02 12:35:00,34.92,35.05,34.9,35.0,4100.0,31.0056,31.121,30.9879,31.0766,4100.0
2008-01-02 12:40:00,35.1,35.18,35.1,35.18,2100.0,31.1654,31.2365,31.1654,31.2365,2100.0
2008-01-02 12:45:00,35.18,35.18,35.08,35.13,1400.0,31.2365,31.2365,31.1477,31.1921,1400.0
2008-01-02 12:50:00,35.13,35.13,34.75,34.75,5300.0,31.1921,31.1921,30.8547,30.8547,5300.0
2008-01-02 12:55:00,34.8,34.8,34.69,34.8,1400.0,30.8991,30.8991,30.8014,30.8991,1400.0
2008-01-02 13:00:00,34.8,34.82,34.8,34.8,2400.0,30.8991,30.9168,30.8991,30.8991,2400.0
2008-01-02 13:05:00,34.82,34.85,34.71,34.8,5000.0,30.9168,30.9435,30.8192,30.8991,5000.0
2008-01-02 13:10:00,34.8,34.8,34.66,34.66,4000.0,30.8991,30.8991,30.7748,30.7748,4000.0
2008-01-02 13:15:00,34.66,34.7,34.51,34.51,6100.0,30.7748,30.8103,30.6416,30.6416,6100.0
2008-01-02 13:20:00,34.51,34.51,34.37,34.44,6500.0,30.6416,30.6416,30.5173,30.5794,6500.0
2008-01-02 13:25:00,34.4,34.4,34.08,34.09,2000.0,30.5439,30.5439,30.2598,30.2687,2000.0
2008-01-02 13:30:00,34.08,34.1,33.86,33.88,6800.0,30.2598,30.2775,30.0644,30.0822,6800.0
2008-01-02 13:35:00,34.0,34.0,33.78,33.89,2400.0,30.1887,30.1887,29.9934,30.0911,2400.0
2008-01-02 13:40:00,33.94,33.97,33.8,33.82,1100.0,30.1355,30.1621,30.0112,30.0289,1100.0
2008-01-02 13:45:00,33.94,34.08,33.85,34.01,4500.0,30.1355,30.2598,30.0556,30.1976,4500.0
2008-01-02 13:50:00,33.82,34.36,33.82,33.86,11500.0,30.0289,30.5084,30.0289,30.0644,11500.0
2008-01-02 13:55:00,33.81,33.94,33.51,33.68,2700.0,30.02,30.1355,29.7537,29.9046,2700.0
2008-01-02 14:00:00,33.69,33.86,33.51,33.8,6200.0,29.9135,30.0644,29.7537,30.0112,6200.0
2008-01-02 14:05:00,33.8,33.99,33.79,33.96,3500.0,30.0112,30.1799,30.0023,30.1532,3500.0
2008-01-02 14:10:00,33.94,33.99,33.88,33.96,3300.0,30.1355,30.1799,30.0822,30.1532,3300.0
2008-01-02 14:15:00,33.96,33.99,33.75,33.91,3100.0,30.1532,30.1799,29.9668,30.1088,3100.0
2008-01-02 14:20:00,33.9,33.91,33.8,33.8,800.0,30.1,30.1088,30.0112,30.0112,800.0
2008-01-02 14:25:00,33.89,33.89,33.81,33.81,600.0,30.0911,30.0911,30.02,30.02,600.0
2008-01-02 14:30:00,33.88,33.88,33.76,33.87,2100.0,30.0822,30.0822,29.9756,30.0733,2100.0
2008-01-02 14:35:00,33.87,33.88,33.47,33.47,10800.0,30.0733,30.0822,29.7182,29.7182,10800.0
2008-01-02 14:40:00,33.46,33.46,33.12,33.16,10600.0,29.7093,29.7093,29.4074,29.4429,10600.0
2008-01-02 14:45:00,33.17,33.5,33.17,33.49,11300.0,29.4518,29.7448,29.4518,29.7359,11300.0
2008-01-02 14:50:00,33.5,33.88,33.5,33.5,5200.0,29.7448,30.0822,29.7448,29.7448,5200.0
2008-01-02 14:55:00,33.56,33.6,33.55,33.6,3700.0,29.7981,29.8336,29.7892,29.8336,3700.0
2008-01-02 15:00:00,33.6,33.8,33.5,33.51,8700.0,29.8336,30.0112,29.7448,29.7537,8700.0
2008-01-02 15:05:00,33.51,33.51,33.18,33.25,11900.0,29.7537,29.7537,29.4607,29.5228,11900.0
2008-01-02 15:10:00,33.26,33.3,33.19,33.25,4700.0,29.5317,29.5672,29.4695,29.5228,4700.0
2008-01-02 15:15:00,33.3,33.35,33.24,33.35,2100.0,29.5672,29.6116,29.5139,29.6116,2100.0
2008-01-02 15:20:00,33.53,33.6,33.3,33.4,3100.0,29.7714,29.8336,29.5672,29.656,3100.0
2008-01-02 15:25:00,33.49,33.65,33.49,33.65,2200.0,29.7359,29.878,29.7359,29.878,2200.0
2008-01-02 15:30:00,33.65,34.0,33.62,33.8,3200.0,29.878,30.1887,29.8513,30.0112,3200.0
2008-01-02 15:35:00,33.89,34.04,33.86,33.9,4000.0,30.0911,30.2243,30.0644,30.1,4000.0
2008-01-02 15:40:00,33.94,33.94,33.78,33.78,800.0,30.1355,30.1355,29.9934,29.9934,800.0
2008-01-02 15:45:00,33.84,33.96,33.5,33.5,3800.0,30.0467,30.1532,29.7448,29.7448,3800.0
2008-01-02 15:50:00,33.59,33.89,33.55,33.88,5400.0,29.8247,30.0911,29.7892,30.0822,5400.0
2008-01-02 15:55:00,33.85,33.95,33.66,33.84,7400.0,30.0556,30.1443,29.8869,30.0467,7400.0
2008-01-03 09:30:00,33.85,33.85,33.09,33.09,5900.0,30.0556,30.0556,29.3807,29.3807,5900.0
2008-01-03 09:35:00,33.08,33.08,32.75,32.75,2300.0,29.3719,29.3719,29.0789,29.0789,2300.0
2008-01-03 09:40:00,32.79,32.84,32.61,32.84,2700.0,29.1144,29.1588,28.9546,29.1588,2700.0
2008-01-03 09:45:00,32.73,32.73,32.02,32.3,17000.0,29.0611,29.0611,28.4307,28.6793,17000.0
2008-01-03 09:50:00,32.18,32.7,32.08,32.52,30800.0,28.5728,29.0345,28.484,28.8746,30800.0
2008-01-03 09:55:00,32.63,32.7,32.53,32.7,3000.0,28.9723,29.0345,28.8835,29.0345,3000.0
2008-01-03 10:00:00,32.63,32.63,32.53,32.58,3500.0,28.9723,28.9723,28.8835,28.9279,3500.0
2008-01-03 10:05:00,32.59,32.6,32.53,32.6,2400.0,28.9368,28.9457,28.8835,28.9457,2400.0
2008-01-03 10:10:00,32.6,33.01,32.58,33.01,8000.0,28.9457,29.3097,28.9279,29.3097,8000.0
2008-01-03 10:15:00,33.02,33.5,32.96,33.2,1900.0,29.3186,29.7448,29.2653,29.4784,1900.0
2008-01-03 10:20:00,33.01,33.06,32.61,32.78,46000.0,29.3097,29.3541,28.9546,29.1055,46000.0
2008-01-03 10:25:00,32.69,32.69,32.25,32.35,3000.0,29.0256,29.0256,28.6349,28.7237,3000.0
2008-01-03 10:30:00,32.35,32.35,32.27,32.29,1100.0,28.7237,28.7237,28.6527,28.6704,1100.0
2008-01-03 10:35:00,32.36,32.37,32.3,32.37,500.0,28.7326,28.7415,28.6793,28.7415,500.0
2008-01-03 10:40:00,32.4,32.47,32.4,32.47,800.0,28.7681,28.8302,28.7681,28.8302,800.0
2008-01-03 10:45:00,32.5,32.51,32.37,32.37,1000.0,28.8569,28.8658,28.7415,28.7415,1000.0
2008-01-03 10:50:00,32.34,32.5,32.34,32.48,1700.0,28.7148,28.8569,28.7148,28.8391,1700.0
2008-01-03 10:55:00,32.49,32.52,32.49,32.52,1200.0,28.848,28.8746,28.848,28.8746,1200.0
2008-01-03 11:00:00,32.51,33.05,32.51,33.05,4900.0,28.8658,29.3452,28.8658,29.3452,4900.0
2008-01-03 11:05:00,33.3,33.3,32.97,33.23,2500.0,29.5672,29.5672,29.2742,29.5051,2500.0
2008-01-03 11:10:00,33.1,33.12,33.0,33.0,1900.0,29.3896,29.4074,29.3008,29.3008,1900.0
2008-01-03 11:15:00,33.05,33.05,33.02,33.02,300.0,29.3452,29.3452,29.3186,29.3186,300.0
2008-01-03 11:20:00,33.01,33.16,33.01,33.16,1500.0,29.3097,29.4429,29.3097,29.4429,1500.0
2008-01-03 11:25:00,33.16,33.37,33.12,33.23,1500.0,29.4429,29.6294,29.4074,29.5051,1500.0
2008-01-03 11:30:00,33.23,33.37,33.1,33.1,1700.0,29.5051,29.6294,29.3896,29.3896,1700.0
2008-01-03 11:35:00,33.02,33.09,32.98,33.0,21800.0,29.3186,29.3807,29.2831,29.3008,21800.0
2008-01-03 11:40:00,32.99,32.99,32.76,32.76,4100.0,29.292,29.292,29.0877,29.0877,4100.0
2008-01-03 11:45:00,32.76,32.77,32.76,32.76,2100.0,29.0877,29.0966,29.0877,29.0877,2100.0
2008-01-03 11:50:00,32.79,32.79,32.26,32.26,5900.0,29.1144,29.1144,28.6438,28.6438,5900.0
2008-01-03 11:55:00,32.39,32.39,32.27,32.27,1800.0,28.7592,28.7592,28.6527,28.6527,1800.0
2008-01-03 12:00:00,32.37,32.37,32.27,32.27,1700.0,28.7415,28.7415,28.6527,28.6527,1700.0
2008-01-03 12:05:00,32.26,32.26,32.0,32.01,7400.0,28.6438,28.6438,28.4129,28.4218,7400.0
2008-01-03 12:10:00,32.16,32.16,32.0,32.01,13800.0,28.555,28.555,28.4129,28.4218,13800.0
2008-01-03 12:15:00,32.0,32.0,31.82,32.0,4600.0,28.4129,28.4129,28.2531,28.4129,4600.0
2008-01-03 12:20:00,31.95,32.0,31.92,31.92,1500.0,28.3685,28.4129,28.3419,28.3419,1500.0
2008-01-03 12:25:00,31.99,32.0,31.99,32.0,1700.0,28.4041,28.4129,28.4041,28.4129,1700.0
2008-01-03 12:30:00,32.0,32.0,31.95,31.95,3300.0,28.4129,28.4129,28.3685,28.3685,3300.0
2008-01-03 12:35:00,31.99,31.99,31.86,31.86,2400.0,28.4041,28.4041,28.2886,28.2886,2400.0
2008-01-03 12:40:00,31.97,31.97,31.89,31.89,2700.0,28.3863,28.3863,28.3153,28.3153,2700.0
2008-01-03 12:45:00,31.9,31.9,31.9,31.9,800.0,28.3241,28.3241,28.3241,28.3241,800.0
2008-01-03 12:50:00,31.9,31.9,31.82,31.82,4000.0,28.3241,28.3241,28.2531,28.2531,4000.0
2008-01-03 12:55:00,31.82,31.82,31.4,31.65,4300.0,28.2531,28.2531,27.8802,28.1022,4300.0
2008-01-03 13:00:00,31.5,31.5,31.0,31.03,14600.0,27.969,27.969,27.525,27.5517,14600.0
2008-01-03 13:05:00,31.0,31.06,30.9,30.92,3000.0,27.525,27.5783,27.4362,27.454,3000.0
2008-01-03 13:10:00,30.99,31.0,30.84,30.95,4300.0,27.5161,27.525,27.383,27.4806,4300.0
2008-01-03 13:15:00,30.89,30.89,30.72,30.85,2800.0,27.4274,27.4274,27.2764,27.3918,2800.0
2008-01-03 13:20:00,30.97,31.0,30.9,30.9,3300.0,27.4984,27.525,27.4362,27.4362,3300.0
2008-01-03 13:25:00,30.9,30.9,30.56,30.56,27100.0,27.4362,27.4362,27.1344,27.1344,27100.0
2008-01-03 13:30:00,30.57,30.69,30.57,30.69,1300.0,27.1432,27.2498,27.1432,27.2498,1300.0
2008-01-03 13:35:00,30.66,31.13,30.66,31.13,4900.0,27.2231,27.6405,27.2231,27.6405,4900.0
2008-01-03 13:40:00,31.1,31.2,31.1,31.2,1200.0,27.6138,27.7026,27.6138,27.7026,1200.0
2008-01-03 13:45:00,31.14,31.19,31.07,31.19,900.0,27.6493,27.6937,27.5872,27.6937,900.0
2008-01-03 13:50:00,31.2,31.2,31.2,31.2,100.0,27.7026,27.7026,27.7026,27.7026,100.0
2008-01-03 13:55:00,31.2,31.2,31.1,31.1,1200.0,27.7026,27.7026,27.6138,27.6138,1200.0
2008-01-03 14:00:00,31.18,31.2,31.18,31.2,900.0,27.6849,27.7026,27.6849,27.7026,900.0
2008-01-03 14:05:00,31.2,31.2,31.19,31.19,600.0,27.7026,27.7026,27.6937,27.6937,600.0
2008-01-03 14:10:00,31.19,31.2,30.93,30.93,2100.0,27.6937,27.7026,27.4629,27.4629,2100.0
2008-01-03 14:15:00,30.93,30.98,30.8,30.93,2900.0,27.4629,27.5073,27.3474,27.4629,2900.0
2008-01-03 14:20:00,30.98,31.0,30.98,31.0,2300.0,27.5073,27.525,27.5073,27.525,2300.0
2008-01-03 14:25:00,31.0,31.0,30.98,30.98,200.0,27.525,27.525,27.5073,27.5073,200.0
2008-01-03 14:30:00,31.0,31.0,30.91,30.91,1600.0,27.525,27.525,27.4451,27.4451,1600.0
2008-01-03 14:35:00,30.8,30.8,30.8,30.8,100.0,27.3474,27.3474,27.3474,27.3474,100.0
2008-01-03 14:40:00,31.0,31.0,30.98,30.98,900.0,27.525,27.525,27.5073,27.5073,900.0
2008-01-03 14:45:00,30.99,31.0,30.99,31.0,1000.0,27.5161,27.525,27.5161,27.525,1000.0
2008-01-03 14:50:00,31.0,31.0,30.99,31.0,1100.0,27.525,27.525,27.5161,27.525,1100.0
2008-01-03 14:55:00,31.0,31.0,30.99,31.0,900.0,27.525,27.525,27.5161,27.525,900.0
2008-01-03 15:00:00,30.99,30.99,30.8,30.8,1800.0,27.5161,27.5161,27.3474,27.3474,1800.0
2008-01-03 15:05:00,30.82,30.9,30.8,30.9,1000.0,27.3652,27.4362,27.3474,27.4362,1000.0
2008-01-03 15:10:00,30.92,30.99,30.9,30.94,1300.0,27.454,27.5161,27.4362,27.4718,1300.0
2008-01-03 15:15:00,31.0,31.0,30.95,30.95,2100.0,27.525,27.525,27.4806,27.4806,2100.0
2008-01-03 15:20:00,31.0,31.0,30.88,31.0,7300.0,27.525,27.525,27.4185,27.525,7300.0
2008-01-03 15:25:00,31.0,31.02,30.97,30.97,7600.0,27.525,27.5428,27.4984,27.4984,7600.0
2008-01-03 15:30:00,30.99,31.04,30.99,31.04,600.0,27.5161,27.5605,27.5161,27.5605,600.0
2008-01-03 15:35:00,31.02,31.02,30.95,30.95,1600.0,27.5428,27.5428,27.4806,27.4806,1600.0
2008-01-03 15:40:00,31.0,31.01,30.96,31.0,7400.0,27.525,27.5339,27.4895,27.525,7400.0
2008-01-03 15:45:00,31.0,31.2,30.94,30.94,8000.0,27.525,27.7026,27.4718,27.4718,8000.0
2008-01-03 15:50:00,30.96,31.01,30.95,30.96,13400.0,27.4895,27.5339,27.4806,27.4895,13400.0
2008-01-03 15:55:00,30.95,31.0,30.9,31.0,18900.0,27.4806,27.525,27.4362,27.525,18900.0
2008-01-04 09:30:00,28.74,29.9,28.74,28.85,14600.0,25.5184,26.5483,25.5184,25.616,14600.0
2008-01-04 09:35:00,28.81,28.88,28.11,28.75,46900.0,25.5805,25.6427,24.959,25.5272,46900.0
2008-01-04 09:40:00,28.72,29.08,28.6,29.08,1900.0,25.5006,25.8203,25.3941,25.8203,1900.0
2008-01-04 09:45:00,29.0,29.0,28.6,28.83,16500.0,25.7492,25.7492,25.3941,25.5983,16500.0
2008-01-04 09:50:00,28.84,29.04,28.83,28.87,9900.0,25.6072,25.7847,25.5983,25.6338,9900.0
2008-01-04 09:55:00,29.25,29.25,28.74,28.76,7800.0,25.9712,25.9712,25.5184,25.5361,7800.0
2008-01-04 10:00:00,28.76,29.06,28.75,29.0,11200.0,25.5361,25.8025,25.5272,25.7492,11200.0
2008-01-04 10:05:00,29.06,29.49,29.0,29.49,7500.0,25.8025,26.1843,25.7492,26.1843,7500.0
2008-01-04 10:10:00,29.5,29.75,29.27,29.5,11600.0,26.1932,26.4151,25.989,26.1932,11600.0
2008-01-04 10:15:00,29.5,29.59,29.5,29.58,1000.0,26.1932,26.2731,26.1932,26.2642,1000.0
2008-01-04 10:20:00,29.5,29.5,29.25,29.28,4000.0,26.1932,26.1932,25.9712,25.9978,4000.0
2008-01-04 10:25:00,29.37,29.37,29.05,29.05,3000.0,26.0777,26.0777,25.7936,25.7936,3000.0
2008-01-04 10:30:00,29.05,29.16,29.0,29.0,700.0,25.7936,25.8913,25.7492,25.7492,700.0
2008-01-04 10:35:00,29.0,29.03,29.0,29.0,1700.0,25.7492,25.7759,25.7492,25.7492,1700.0
2008-01-04 10:40:00,29.01,29.09,29.0,29.09,1000.0,25.7581,25.8291,25.7492,25.8291,1000.0
2008-01-04 10:45:00,29.0,29.01,29.0,29.0,700.0,25.7492,25.7581,25.7492,25.7492,700.0
2008-01-04 10:50:00,29.0,29.0,28.91,28.91,5300.0,25.7492,25.7492,25.6693,25.6693,5300.0
2008-01-04 10:55:00,28.98,28.98,28.85,28.9,6300.0,25.7315,25.7315,25.616,25.6604,6300.0
2008-01-04 11:00:00,29.0,29.0,28.81,28.81,3900.0,25.7492,25.7492,25.5805,25.5805,3900.0
2008-01-04 11:05:00,28.81,28.87,28.81,28.81,1500.0,25.5805,25.6338,25.5805,25.5805,1500.0
2008-01-04 11:10:00,28.89,28.98,28.76,28.76,4500.0,25.6516,25.7315,25.5361,25.5361,4500.0
2008-01-04 11:15:00,28.81,28.97,28.75,28.82,5600.0,25.5805,25.7226,25.5272,25.5894,5600.0
2008-01-04 11:20:00,28.78,28.89,28.75,28.86,5900.0,25.5539,25.6516,25.5272,25.6249,5900.0
2008-01-04 11:25:00,28.8,28.81,28.75,28.8,3000.0,25.5716,25.5805,25.5272,25.5716,3000.0
2008-01-04 11:30:00,28.8,28.85,28.76,28.83,4500.0,25.5716,25.616,25.5361,25.5983,4500.0
2008-01-04 11:35:00,28.84,28.98,28.81,28.88,2600.0,25.6072,25.7315,25.5805,25.6427,2600.0
2008-01-04 11:40:00,28.78,28.95,28.78,28.79,1500.0,25.5539,25.7048,25.5539,25.5628,1500.0
2008-01-04 11:45:00,28.87,28.87,28.87,28.87,300.0,25.6338,25.6338,25.6338,25.6338,300.0
2008-01-04 11:50:00,28.9,29.29,28.9,29.0,4700.0,25.6604,26.0067,25.6604,25.7492,4700.0
2008-01-04 11:55:00,28.98,28.98,28.9,28.9,3100.0,25.7315,25.7315,25.6604,25.6604,3100.0
2008-01-04 12:00:00,28.97,29.1,28.97,29.05,2500.0,25.7226,25.838,25.7226,25.7936,2500.0
2008-01-04 12:05:00,29.1,29.1,29.0,29.02,6800.0,25.838,25.838,25.7492,25.767,6800.0
2008-01-04 12:10:00,29.02,29.05,29.0,29.01,4500.0,25.767,25.7936,25.7492,25.7581,4500.0
2008-01-04 12:15:00,29.01,29.15,29.01,29.03,4500.0,25.7581,25.8824,25.7581,25.7759,4500.0
2008-01-04 12:20:00,29.01,29.04,29.0,29.03,4200.0,25.7581,25.7847,25.7492,25.7759,4200.0
2008-01-04 12:25:00,29.03,29.04,29.03,29.03,1500.0,25.7759,25.7847,25.7759,25.7759,1500.0
2008-01-04 12:30:00,29.03,29.04,29.03,29.04,800.0,25.7759,25.7847,25.7759,25.7847,800.0
2008-01-04 12:35:00,29.09,29.09,29.05,29.05,300.0,25.8291,25.8291,25.7936,25.7936,300.0
2008-01-04 12:40:00,29.09,29.09,29.04,29.09,2200.0,25.8291,25.8291,25.7847,25.8291,2200.0
2008-01-04 12:45:00,29.09,29.25,29.06,29.25,1900.0,25.8291,25.9712,25.8025,25.9712,1900.0
2008-01-04 12:50:00,29.16,29.16,29.16,29.16,100.0,25.8913,25.8913,25.8913,25.8913,100.0
2008-01-04 12:55:00,29.15,29.15,29.15,29.15,1500.0,25.8824,25.8824,25.8824,25.8824,1500.0
2008-01-04 13:00:00,29.15,29.15,29.15,29.15,100.0,25.8824,25.8824,25.8824,25.8824,100.0
2008-01-04 13:05:00,29.2,29.24,29.19,29.2,900.0,25.9268,25.9623,25.9179,25.9268,900.0
2008-01-04 13:10:00,29.25,29.25,29.2,29.2,1300.0,25.9712,25.9712,25.9268,25.9268,1300.0
2008-01-04 13:15:00,29.2,29.29,29.18,29.2,3000.0,25.9268,26.0067,25.909,25.9268,3000.0
2008-01-04 13:20:00,29.2,29.21,29.15,29.2,1700.0,25.9268,25.9357,25.8824,25.9268,1700.0
2008-01-04 13:25:00,29.15,29.17,29.15,29.16,1900.0,25.8824,25.9002,25.8824,25.8913,1900.0
2008-01-04 13:30:00,29.16,29.2,29.16,29.19,1700.0,25.8913,25.9268,25.8913,25.9179,1700.0
2008-01-04 13:35:00,29.2,29.24,29.2,29.24,1600.0,25.9268,25.9623,25.9268,25.9623,1600.0
2008-01-04 13:40:00,29.23,29.24,29.2,29.2,700.0,25.9534,25.9623,25.9268,25.9268,700.0
2008-01-04 13:45:00,29.21,29.24,29.2,29.22,3200.0,25.9357,25.9623,25.9268,25.9446,3200.0
2008-01-04 13:50:00,29.25,29.25,29.2,29.21,2600.0,25.9712,25.9712,25.9268,25.9357,2600.0
2008-01-04 13:55:00,29.22,29.22,29.2,29.2,1200.0,25.9446,25.9446,25.9268,25.9268,1200.0
2008-01-04 14:00:00,29.2,29.23,29.2,29.23,1900.0,25.9268,25.9534,25.9268,25.9534,1900.0
2008-01-04 14:05:00,29.26,29.34,29.26,29.31,1200.0,25.9801,26.0511,25.9801,26.0245,1200.0
2008-01-04 14:10:00,29.36,29.73,29.36,29.5,5500.0,26.0689,26.3974,26.0689,26.1932,5500.0
2008-01-04 14:15:00,29.5,29.71,29.45,29.71,7800.0,26.1932,26.3796,26.1488,26.3796,7800.0
2008-01-04 14:20:00,29.6,29.68,29.52,29.62,1000.0,26.282,26.353,26.2109,26.2997,1000.0
2008-01-04 14:25:00,29.52,29.59,29.45,29.57,2700.0,26.2109,26.2731,26.1488,26.2553,2700.0
2008-01-04 14:30:00,29.5,29.59,29.48,29.59,1600.0,26.1932,26.2731,26.1754,26.2731,1600.0
2008-01-04 14:35:00,29.6,30.0,29.6,30.0,4000.0,26.282,26.6371,26.282,26.6371,4000.0
2008-01-04 14:40:00,29.7,30.24,29.7,30.03,2600.0,26.3708,26.8502,26.3708,26.6638,2600.0
2008-01-04 14:45:00,30.1,30.21,30.06,30.16,3300.0,26.7259,26.8236,26.6904,26.7792,3300.0
2008-01-04 14:50:00,30.2,30.5,30.2,30.49,4600.0,26.8147,27.0811,26.8147,27.0722,4600.0
2008-01-04 14:55:00,30.33,30.65,30.33,30.49,3600.0,26.9301,27.2143,26.9301,27.0722,3600.0
2008-01-04 15:00:00,30.71,31.0,30.6,30.96,7500.0,27.2675,27.525,27.1699,27.4895,7500.0
2008-01-04 15:05:00,30.98,30.98,30.2,30.57,7100.0,27.5073,27.5073,26.8147,27.1432,7100.0
2008-01-04 15:10:00,30.65,30.75,30.51,30.51,1100.0,27.2143,27.3031,27.09,27.09,1100.0
2008-01-04 15:15:00,30.5,30.52,30.5,30.5,4700.0,27.0811,27.0988,27.0811,27.0811,4700.0
2008-01-04 15:20:00,30.52,30.54,30.24,30.38,5400.0,27.0988,27.1166,26.8502,26.9745,5400.0
2008-01-04 15:25:00,30.4,30.5,30.36,30.5,2400.0,26.9923,27.0811,26.9568,27.0811,2400.0
2008-01-04 15:30:00,30.5,30.6,30.37,30.55,1600.0,27.0811,27.1699,26.9656,27.1255,1600.0
2008-01-04 15:35:00,30.56,30.59,30.44,30.44,2200.0,27.1344,27.161,27.0278,27.0278,2200.0
2008-01-04 15:40:00,30.36,30.36,30.09,30.09,4600.0,26.9568,26.9568,26.717,26.717,4600.0
2008-01-04 15:45:00,30.09,30.18,29.6,29.8,9600.0,26.717,26.7969,26.282,26.4595,9600.0
2008-01-04 15:50:00,29.65,30.13,29.65,29.95,6100.0,26.3264,26.7526,26.3264,26.5927,6100.0
2008-01-04 15:55:00,29.79,30.19,29.78,30.16,7100.0,26.4507,26.8058,26.4418,26.7792,7100.0
2008-01-07 09:30:00,29.75,29.75,29.72,29.72,1600.0,26.4151,26.4151,26.3885,26.3885,1600.0
2008-01-07 09:35:00,29.66,29.71,29.56,29.62,1800.0,26.3352,26.3796,26.2464,26.2997,1800.0
2008-01-07 09:40:00,29.65,29.75,29.22,29.22,6500.0,26.3264,26.4151,25.9446,25.9446,6500.0
2008-01-07 09:45:00,29.14,29.21,28.97,29.21,1700.0,25.8735,25.9357,25.7226,25.9357,1700.0
2008-01-07 09:50:00,29.25,29.25,29.01,29.18,9100.0,25.9712,25.9712,25.7581,25.909,9100.0
2008-01-07 09:55:00,29.16,29.16,29.16,29.16,600.0,25.8913,25.8913,25.8913,25.8913,600.0
2008-01-07 10:00:00,29.16,29.28,29.0,29.03,8200.0,25.8913,25.9978,25.7492,25.7759,8200.0
2008-01-07 10:05:00,29.1,29.18,29.03,29.05,1700.0,25.838,25.909,25.7759,25.7936,1700.0
2008-01-07 10:10:00,29.18,29.18,29.03,29.1,4100.0,25.909,25.909,25.7759,25.838,4100.0
2008-01-07 10:15:00,29.04,29.15,28.5,28.74,9400.0,25.7847,25.8824,25.3053,25.5184,9400.0
2008-01-07 10:20:00,28.75,28.86,28.66,28.73,8100.0,25.5272,25.6249,25.4473,25.5095,8100.0
2008-01-07 10:25:00,28.66,28.7,28.1,28.11,12900.0,25.4473,25.4828,24.9501,24.959,12900.0
2008-01-07 10:30:00,28.09,28.09,27.75,28.0,38100.0,24.9412,24.9412,24.6393,24.8613,38100.0
2008-01-07 10:35:00,28.0,28.28,27.87,28.0,6300.0,24.8613,25.1099,24.7459,24.8613,6300.0
2008-01-07 10:40:00,28.0,28.1,28.0,28.1,3700.0,24.8613,24.9501,24.8613,24.9501,3700.0
2008-01-07 10:45:00,28.08,28.14,28.08,28.13,2200.0,24.9323,24.9856,24.9323,24.9767,2200.0
2008-01-07 10:50:00,28.14,28.17,28.14,28.15,3600.0,24.9856,25.0123,24.9856,24.9945,3600.0
2008-01-07 10:55:00,28.15,28.19,28.15,28.19,3700.0,24.9945,25.03,24.9945,25.03,3700.0
2008-01-07 11:00:00,28.17,28.2,28.17,28.2,400.0,25.0123,25.0389,25.0123,25.0389,400.0
2008-01-07 11:05:00,28.2,28.4,28.19,28.4,7400.0,25.0389,25.2165,25.03,25.2165,7400.0
2008-01-07 11:10:00,28.35,28.47,28.35,28.47,9000.0,25.1721,25.2786,25.1721,25.2786,9000.0
2008-01-07 11:15:00,28.45,28.5,28.45,28.47,12400.0,25.2609,25.3053,25.2609,25.2786,12400.0
2008-01-07 11:20:00,28.47,28.49,28.46,28.47,2200.0,25.2786,25.2964,25.2698,25.2786,2200.0
2008-01-07 11:25:00,28.47,28.55,28.46,28.46,10800.0,25.2786,25.3497,25.2698,25.2698,10800.0
2008-01-07 11:30:00,28.46,28.55,28.46,28.5,9600.0,25.2698,25.3497,25.2698,25.3053,9600.0
2008-01-07 11:35:00,28.5,28.6,28.47,28.49,26100.0,25.3053,25.3941,25.2786,25.2964,26100.0
2008-01-07 11:40:00,28.48,28.55,28.43,28.44,13000.0,25.2875,25.3497,25.2431,25.252,13000.0
2008-01-07 11:45:00,28.48,28.51,28.36,28.43,5400.0,25.2875,25.3141,25.181,25.2431,5400.0
2008-01-07 11:50:00,28.5,28.51,28.44,28.5,6600.0,25.3053,25.3141,25.252,25.3053,6600.0
2008-01-07 11:55:00,28.43,28.43,28.43,28.43,100.0,25.2431,25.2431,25.2431,25.2431,100.0
2008-01-07 12:00:00,28.46,28.5,28.43,28.43,4400.0,25.2698,25.3053,25.2431,25.2431,4400.0
2008-01-07 12:05:00,28.43,28.46,28.43,28.43,700.0,25.2431,25.2698,25.2431,25.2431,700.0
2008-01-07 12:10:00,28.43,28.43,28.43,28.43,400.0,25.2431,25.2431,25.2431,25.2431,400.0
2008-01-07 12:15:00,28.43,28.5,28.43,28.43,5200.0,25.2431,25.3053,25.2431,25.2431,5200.0
2008-01-07 12:20:00,28.46,28.48,28.46,28.46,1200.0,25.2698,25.2875,25.2698,25.2698,1200.0
2008-01-07 12:25:00,28.46,28.5,28.43,28.43,2300.0,25.2698,25.3053,25.2431,25.2431,2300.0
2008-01-07 12:30:00,28.46,28.46,28.43,28.45,900.0,25.2698,25.2698,25.2431,25.2609,900.0
2008-01-07 12:35:00,28.46,28.49,28.43,28.46,4100.0,25.2698,25.2964,25.2431,25.2698,4100.0
2008-01-07 12:40:00,28.46,28.47,28.46,28.47,600.0,25.2698,25.2786,25.2698,25.2786,600.0
2008-01-07 12:45:00,28.46,28.5,28.46,28.47,3300.0,25.2698,25.3053,25.2698,25.2786,3300.0
2008-01-07 12:50:00,28.47,28.6,28.43,28.6,6900.0,25.2786,25.3941,25.2431,25.3941,6900.0
2008-01-07 12:55:00,28.75,29.0,28.75,28.9,4500.0,25.5272,25.7492,25.5272,25.6604,4500.0
2008-01-07 13:00:00,29.0,29.25,28.9,29.01,15700.0,25.7492,25.9712,25.6604,25.7581,15700.0
2008-01-07 13:05:00,29.08,29.08,28.6,28.7,12200.0,25.8203,25.8203,25.3941,25.4828,12200.0
2008-01-07 13:10:00,28.62,28.9,28.61,28.75,8800.0,25.4118,25.6604,25.4029,25.5272,8800.0
2008-01-07 13:15:00,28.7,29.16,28.7,29.0,11700.0,25.4828,25.8913,25.4828,25.7492,11700.0
2008-01-07 13:20:00,29.0,29.0,28.71,28.72,7200.0,25.7492,25.7492,25.4917,25.5006,7200.0
2008-01-07 13:25:00,28.64,28.65,28.6,28.61,900.0,25.4296,25.4385,25.3941,25.4029,900.0
2008-01-07 13:30:00,28.7,28.7,28.62,28.62,1100.0,25.4828,25.4828,25.4118,25.4118,1100.0
2008-01-07 13:35:00,28.61,28.61,28.61,28.61,200.0,25.4029,25.4029,25.4029,25.4029,200.0
2008-01-07 13:40:00,28.61,28.61,28.6,28.6,200.0,25.4029,25.4029,25.3941,25.3941,200.0
2008-01-07 13:45:00,28.54,28.54,28.45,28.45,500.0,25.3408,25.3408,25.2609,25.2609,500.0
2008-01-07 13:50:00,28.45,28.45,28.26,28.35,1300.0,25.2609,25.2609,25.0922,25.1721,1300.0
2008-01-07 13:55:00,28.28,28.28,28.28,28.28,200.0,25.1099,25.1099,25.1099,25.1099,200.0
2008-01-07 14:00:00,28.28,28.28,28.25,28.25,200.0,25.1099,25.1099,25.0833,25.0833,200.0
2008-01-07 14:05:00,28.25,28.25,28.25,28.25,300.0,25.0833,25.0833,25.0833,25.0833,300.0
2008-01-07 14:10:00,28.25,28.25,28.25,28.25,200.0,25.0833,25.0833,25.0833,25.0833,200.0
2008-01-07 14:15:00,28.25,28.25,28.25,28.25,300.0,25.0833,25.0833,25.0833,25.0833,300.0
2008-01-07 14:20:00,28.15,28.28,28.01,28.03,600.0,24.9945,25.1099,24.8702,24.888,600.0
2008-01-07 14:25:00,28.02,28.17,28.0,28.0,1700.0,24.8791,25.0123,24.8613,24.8613,1700.0
2008-01-07 14:30:00,28.16,28.16,28.01,28.01,400.0,25.0034,25.0034,24.8702,24.8702,400.0
2008-01-07 14:35:00,28.0,28.01,28.0,28.01,200.0,24.8613,24.8702,24.8613,24.8702,200.0
2008-01-07 14:40:00,28.12,28.19,28.12,28.19,200.0,24.9679,25.03,24.9679,25.03,200.0
2008-01-07 14:45:00,28.19,28.21,28.19,28.21,300.0,25.03,25.0478,25.03,25.0478,300.0
2008-01-07 14:50:00,28.19,28.19,28.0,28.0,5200.0,25.03,25.03,24.8613,24.8613,5200.0
2008-01-07 14:55:00,27.95,27.95,27.95,27.95,200.0,24.8169,24.8169,24.8169,24.8169,200.0
2008-01-07 15:00:00,28.0,28.09,28.0,28.01,500.0,24.8613,24.9412,24.8613,24.8702,500.0
2008-01-07 15:05:00,28.1,28.26,27.75,28.0,26200.0,24.9501,25.0922,24.6393,24.8613,26200.0
2008-01-07 15:10:00,28.05,28.05,28.0,28.05,2600.0,24.9057,24.9057,24.8613,24.9057,2600.0
2008-01-07 15:15:00,28.0,28.05,28.0,28.04,1100.0,24.8613,24.9057,24.8613,24.8968,1100.0
2008-01-07 15:20:00,28.05,28.05,27.93,28.05,3200.0,24.9057,24.9057,24.7992,24.9057,3200.0
2008-01-07 15:25:00,28.05,28.05,28.05,28.05,400.0,24.9057,24.9057,24.9057,24.9057,400.0
2008-01-07 15:30:00,28.05,28.13,28.05,28.1,1300.0,24.9057,24.9767,24.9057,24.9501,1300.0
2008-01-07 15:35:00,28.21,28.43,28.21,28.28,3200.0,25.0478,25.2431,25.0478,25.1099,3200.0
2008-01-07 15:40:00,28.28,28.28,28.0,28.01,4600.0,25.1099,25.1099,24.8613,24.8702,4600.0
2008-01-07 15:45:00,28.14,28.14,28.0,28.14,1600.0,24.9856,24.9856,24.8613,24.9856,1600.0
2008-01-07 15:50:00,28.18,28.18,28.03,28.16,1100.0,25.0211,25.0211,24.888,25.0034,1100.0
2008-01-07 15:55:00,28.16,28.24,28.0,28.15,6200.0,25.0034,25.0744,24.8613,24.9945,6200.0
2008-01-08 09:30:00,28.0,28.0,27.76,27.81,2500.0,24.8613,24.8613,24.6482,24.6926,2500.0
2008-01-08 09:35:00,27.81,27.97,27.8,27.92,3200.0,24.6926,24.8347,24.6837,24.7903,3200.0
2008-01-08 09:40:00,27.91,27.94,27.79,27.83,4900.0,24.7814,24.808,24.6749,24.7104,4900.0
2008-01-08 09:45:00,27.83,27.83,27.82,27.83,1200.0,24.7104,24.7104,24.7015,24.7104,1200.0
2008-01-08 09:50:00,27.82,28.04,27.8,28.04,2200.0,24.7015,24.8968,24.6837,24.8968,2200.0
2008-01-08 09:55:00,27.89,27.89,27.78,27.89,2100.0,24.7636,24.7636,24.666,24.7636,2100.0
2008-01-08 10:00:00,27.78,27.89,27.78,27.89,2000.0,24.666,24.7636,24.666,24.7636,2000.0
2008-01-08 10:05:00,28.0,28.1,27.95,27.95,8800.0,24.8613,24.9501,24.8169,24.8169,8800.0
2008-01-08 10:10:00,27.92,27.92,27.92,27.92,100.0,24.7903,24.7903,24.7903,24.7903,100.0
2008-01-08 10:15:00,28.02,28.05,27.96,28.05,2400.0,24.8791,24.9057,24.8258,24.9057,2400.0
2008-01-08 10:20:00,28.05,28.15,28.05,28.05,1600.0,24.9057,24.9945,24.9057,24.9057,1600.0
2008-01-08 10:25:00,28.05,28.1,28.05,28.1,4100.0,24.9057,24.9501,24.9057,24.9501,4100.0
2008-01-08 10:30:00,28.05,28.05,28.04,28.04,500.0,24.9057,24.9057,24.8968,24.8968,500.0
2008-01-08 10:35:00,28.04,28.04,28.04,28.04,500.0,24.8968,24.8968,24.8968,24.8968,500.0
2008-01-08 10:40:00,28.04,28.09,28.03,28.04,2800.0,24.8968,24.9412,24.888,24.8968,2800.0
2008-01-08 10:45:00,28.04,28.04,28.04,28.04,0.0,24.8968,24.8968,24.8968,24.8968,0.0
2008-01-08 10:50:00,28.06,28.06,28.06,28.06,100.0,24.9146,24.9146,24.9146,24.9146,100.0
2008-01-08 10:55:00,28.05,28.05,28.04,28.04,200.0,24.9057,24.9057,24.8968,24.8968,200.0
2008-01-08 11:00:00,28.04,28.04,28.04,28.04,0.0,24.8968,24.8968,24.8968,24.8968,0.0
2008-01-08 11:05:00,28.04,28.09,28.04,28.09,800.0,24.8968,24.9412,24.8968,24.9412,800.0
2008-01-08 11:10:00,28.05,28.09,28.05,28.09,1800.0,24.9057,24.9412,24.9057,24.9412,1800.0
2008-01-08 11:15:00,28.05,28.09,28.03,28.03,2700.0,24.9057,24.9412,24.888,24.888,2700.0
2008-01-08 11:20:00,28.03,28.03,28.03,28.03,100.0,24.888,24.888,24.888,24.888,100.0
2008-01-08 11:25:00,28.03,28.03,28.03,28.03,0.0,24.888,24.888,24.888,24.888,0.0
2008-01-08 11:30:00,28.03,28.08,28.03,28.08,1000.0,24.888,24.9323,24.888,24.9323,1000.0
2008-01-08 11:35:00,28.05,28.05,28.05,28.05,700.0,24.9057,24.9057,24.9057,24.9057,700.0
2008-01-08 11:40:00,28.01,28.01,28.0,28.0,500.0,24.8702,24.8702,24.8613,24.8613,500.0
2008-01-08 11:45:00,28.02,28.04,28.02,28.04,200.0,24.8791,24.8968,24.8791,24.8968,200.0
2008-01-08 11:50:00,28.01,28.01,27.98,27.98,2700.0,24.8702,24.8702,24.8436,24.8436,2700.0
2008-01-08 11:55:00,27.98,28.05,27.98,28.05,300.0,24.8436,24.9057,24.8436,24.9057,300.0
2008-01-08 12:00:00,28.05,28.05,28.05,28.05,200.0,24.9057,24.9057,24.9057,24.9057,200.0
2008-01-08 12:05:00,27.98,27.98,27.98,27.98,200.0,24.8436,24.8436,24.8436,24.8436,200.0
2008-01-08 12:10:00,28.0,28.09,28.0,28.09,1300.0,24.8613,24.9412,24.8613,24.9412,1300.0
2008-01-08 12:15:00,28.09,28.09,28.09,28.09,0.0,24.9412,24.9412,24.9412,24.9412,0.0
2008-01-08 12:20:00,27.95,27.96,27.95,27.96,1500.0,24.8169,24.8258,24.8169,24.8258,1500.0
2008-01-08 12:25:00,28.01,28.01,28.01,28.01,200.0,24.8702,24.8702,24.8702,24.8702,200.0
2008-01-08 12:30:00,28.05,28.05,28.05,28.05,400.0,24.9057,24.9057,24.9057,24.9057,400.0
2008-01-08 12:35:00,28.0,28.0,28.0,28.0,100.0,24.8613,24.8613,24.8613,24.8613,100.0
2008-01-08 12:40:00,28.0,28.0,28.0,28.0,0.0,24.8613,24.8613,24.8613,24.8613,0.0
2008-01-08 12:45:00,28.0,28.0,28.0,28.0,0.0,24.8613,24.8613,24.8613,24.8613,0.0
2008-01-08 12:50:00,27.94,27.94,27.94,27.94,100.0,24.808,24.808,24.808,24.808,100.0
2008-01-08 12:55:00,27.94,27.94,27.93,27.93,500.0,24.808,24.808,24.7992,24.7992,500.0
2008-01-08 13:00:00,27.84,27.84,27.84,27.84,100.0,24.7193,24.7193,24.7193,24.7193,100.0
2008-01-08 13:05:00,27.81,27.97,27.81,27.97,700.0,24.6926,24.8347,24.6926,24.8347,700.0
2008-01-08 13:10:00,27.95,27.95,27.95,27.95,100.0,24.8169,24.8169,24.8169,24.8169,100.0
2008-01-08 13:15:00,27.95,27.95,27.95,27.95,0.0,24.8169,24.8169,24.8169,24.8169,0.0
2008-01-08 13:20:00,27.81,27.81,27.75,27.79,1100.0,24.6926,24.6926,24.6393,24.6749,1100.0
2008-01-08 13:25:00,27.79,27.79,27.79,27.79,0.0,24.6749,24.6749,24.6749,24.6749,0.0
2008-01-08 13:30:00,27.69,27.82,27.67,27.76,3000.0,24.5861,24.7015,24.5683,24.6482,3000.0
2008-01-08 13:35:00,27.67,27.8,27.67,27.8,600.0,24.5683,24.6837,24.5683,24.6837,600.0
2008-01-08 13:40:00,27.8,27.8,27.8,27.8,400.0,24.6837,24.6837,24.6837,24.6837,400.0
2008-01-08 13:45:00,27.72,27.87,27.71,27.81,2400.0,24.6127,24.7459,24.6038,24.6926,2400.0
2008-01-08 13:50:00,27.96,27.96,27.96,27.96,100.0,24.8258,24.8258,24.8258,24.8258,100.0
2008-01-08 13:55:00,27.85,28.0,27.81,28.0,3400.0,24.7281,24.8613,24.6926,24.8613,3400.0
2008-01-08 14:00:00,28.0,28.0,26.77,27.3,15400.0,24.8613,24.8613,23.7692,24.2398,15400.0
2008-01-08 14:05:00,27.17,27.19,26.83,27.11,18000.0,24.1244,24.1421,23.8225,24.0711,18000.0
2008-01-08 14:10:00,27.09,27.25,27.09,27.25,1600.0,24.0533,24.1954,24.0533,24.1954,1600.0
2008-01-08 14:15:00,27.35,27.4,27.35,27.4,1100.0,24.2842,24.3286,24.2842,24.3286,1100.0
2008-01-08 14:20:00,27.35,27.45,27.3,27.3,700.0,24.2842,24.373,24.2398,24.2398,700.0
2008-01-08 14:25:00,27.17,27.45,27.15,27.15,1800.0,24.1244,24.373,24.1066,24.1066,1800.0
2008-01-08 14:30:00,27.27,27.27,26.97,27.04,1000.0,24.2131,24.2131,23.9468,24.0089,1000.0
2008-01-08 14:35:00,26.89,27.0,26.89,27.0,200.0,23.8757,23.9734,23.8757,23.9734,200.0
2008-01-08 14:40:00,27.0,27.0,27.0,27.0,700.0,23.9734,23.9734,23.9734,23.9734,700.0
2008-01-08 14:45:00,27.01,27.01,26.91,26.97,3100.0,23.9823,23.9823,23.8935,23.9468,3100.0
2008-01-08 14:50:00,26.91,26.91,26.91,26.91,100.0,23.8935,23.8935,23.8935,23.8935,100.0
2008-01-08 14:55:00,26.91,26.91,26.01,26.27,9600.0,23.8935,23.8935,23.0944,23.3252,9600.0
2008-01-08 15:00:00,26.27,26.45,26.11,26.45,5000.0,23.3252,23.4851,23.1832,23.4851,5000.0
2008-01-08 15:05:00,26.44,26.8,26.44,26.66,3900.0,23.4762,23.7958,23.4762,23.6715,3900.0
2008-01-08 15:10:00,26.66,27.0,26.46,26.95,10300.0,23.6715,23.9734,23.4939,23.929,10300.0
2008-01-08 15:15:00,26.95,26.95,26.41,26.81,6400.0,23.929,23.929,23.4495,23.8047,6400.0
2008-01-08 15:20:00,26.68,27.0,26.53,26.72,5200.0,23.6893,23.9734,23.5561,23.7248,5200.0
2008-01-08 15:25:00,26.66,26.66,26.37,26.37,1000.0,23.6715,23.6715,23.414,23.414,1000.0
2008-01-08 15:30:00,26.52,26.95,26.52,26.95,4100.0,23.5472,23.929,23.5472,23.929,4100.0
2008-01-08 15:35:00,26.88,27.09,26.88,26.94,1300.0,23.8669,24.0533,23.8669,23.9201,1300.0
2008-01-08 15:40:00,26.88,26.88,26.38,26.56,2200.0,23.8669,23.8669,23.4229,23.5827,2200.0
2008-01-08 15:45:00,26.41,26.78,26.1,26.63,10200.0,23.4495,23.7781,23.1743,23.6449,10200.0
2008-01-08 15:50:00,26.65,26.84,26.63,26.74,5300.0,23.6626,23.8313,23.6449,23.7426,5300.0
2008-01-08 15:55:00,26.74,26.77,26.62,26.62,4400.0,23.7426,23.7692,23.636,23.636,4400.0
2008-01-09 09:30:00,27.3,27.3,26.1,26.2,4300.0,24.2398,24.2398,23.1743,23.2631,4300.0
2008-01-09 09:35:00,26.24,26.39,26.2,26.2,1200.0,23.2986,23.4318,23.2631,23.2631,1200.0
2008-01-09 09:40:00,26.25,26.33,26.2,26.33,2200.0,23.3075,23.3785,23.2631,23.3785,2200.0
2008-01-09 09:45:00,26.33,26.57,26.33,26.42,1100.0,23.3785,23.5916,23.3785,23.4584,1100.0
2008-01-09 09:50:00,26.47,26.64,26.41,26.6,2200.0,23.5028,23.6538,23.4495,23.6183,2200.0
2008-01-09 09:55:00,26.6,26.6,26.34,26.34,700.0,23.6183,23.6183,23.3874,23.3874,700.0
2008-01-09 10:00:00,26.48,26.52,26.34,26.5,1000.0,23.5117,23.5472,23.3874,23.5295,1000.0
2008-01-09 10:05:00,26.52,26.76,26.52,26.73,2800.0,23.5472,23.7603,23.5472,23.7337,2800.0
2008-01-09 10:10:00,26.78,27.28,26.78,27.25,2300.0,23.7781,24.222,23.7781,24.1954,2300.0
2008-01-09 10:15:00,27.28,27.35,27.25,27.25,1600.0,24.222,24.2842,24.1954,24.1954,1600.0
2008-01-09 10:20:00,27.31,27.44,27.21,27.24,2900.0,24.2487,24.3641,24.1599,24.1865,2900.0
2008-01-09 10:25:00,27.23,27.23,27.0,27.08,1800.0,24.1776,24.1776,23.9734,24.0444,1800.0
2008-01-09 10:30:00,27.02,27.35,26.91,27.35,6900.0,23.9912,24.2842,23.8935,24.2842,6900.0
2008-01-09 10:35:00,27.2,27.69,27.2,27.43,8800.0,24.151,24.5861,24.151,24.3552,8800.0
2008-01-09 10:40:00,27.39,27.75,27.38,27.75,3600.0,24.3197,24.6393,24.3108,24.6393,3600.0
2008-01-09 10:45:00,27.74,27.77,27.74,27.77,500.0,24.6305,24.6571,24.6305,24.6571,500.0
2008-01-09 10:50:00,27.77,29.39,27.77,29.39,20800.0,24.6571,26.0955,24.6571,26.0955,20800.0
2008-01-09 10:55:00,29.49,29.75,28.5,28.5,49300.0,26.1843,26.4151,25.3053,25.3053,49300.0
2008-01-09 11:00:00,28.5,29.19,28.5,28.64,24400.0,25.3053,25.9179,25.3053,25.4296,24400.0
2008-01-09 11:05:00,28.57,28.57,28.25,28.29,6000.0,25.3674,25.3674,25.0833,25.1188,6000.0
2008-01-09 11:10:00,28.27,28.27,28.14,28.15,1700.0,25.101,25.101,24.9856,24.9945,1700.0
2008-01-09 11:15:00,28.14,28.17,28.05,28.17,3000.0,24.9856,25.0123,24.9057,25.0123,3000.0
2008-01-09 11:20:00,28.12,28.12,27.92,27.92,2300.0,24.9679,24.9679,24.7903,24.7903,2300.0
2008-01-09 11:25:00,27.86,27.86,27.69,27.69,500.0,24.737,24.737,24.5861,24.5861,500.0
2008-01-09 11:30:00,27.6,27.6,27.26,27.26,1100.0,24.5062,24.5062,24.2043,24.2043,1100.0
2008-01-09 11:35:00,27.25,27.5,27.25,27.5,1900.0,24.1954,24.4174,24.1954,24.4174,1900.0
2008-01-09 11:40:00,27.5,27.74,27.35,27.36,1800.0,24.4174,24.6305,24.2842,24.2931,1800.0
2008-01-09 11:45:00,27.58,27.58,27.58,27.58,100.0,24.4884,24.4884,24.4884,24.4884,100.0
2008-01-09 11:50:00,27.58,27.58,27.58,27.58,0.0,24.4884,24.4884,24.4884,24.4884,0.0
2008-01-09 11:55:00,27.69,27.75,27.58,27.75,1000.0,24.5861,24.6393,24.4884,24.6393,1000.0
2008-01-09 12:00:00,27.61,27.61,27.45,27.45,700.0,24.515,24.515,24.373,24.373,700.0
2008-01-09 12:05:00,27.5,27.5,27.36,27.41,2100.0,24.4174,24.4174,24.2931,24.3375,2100.0
2008-01-09 12:10:00,27.41,27.41,27.41,27.41,0.0,24.3375,24.3375,24.3375,24.3375,0.0
2008-01-09 12:15:00,27.35,27.41,27.2,27.35,1000.0,24.2842,24.3375,24.151,24.2842,1000.0
2008-01-09 12:20:00,27.2,27.3,27.2,27.3,200.0,24.151,24.2398,24.151,24.2398,200.0
2008-01-09 12:25:00,27.35,27.41,27.33,27.41,2100.0,24.2842,24.3375,24.2664,24.3375,2100.0
2008-01-09 12:30:00,27.41,27.41,27.41,27.41,0.0,24.3375,24.3375,24.3375,24.3375,0.0
2008-01-09 12:35:00,27.41,27.41,27.41,27.41,0.0,24.3375,24.3375,24.3375,24.3375,0.0
2008-01-09 12:40:00,27.26,27.32,27.11,27.25,1700.0,24.2043,24.2575,24.0711,24.1954,1700.0
2008-01-09 12:45:00,27.25,27.25,27.25,27.25,0.0,24.1954,24.1954,24.1954,24.1954,0.0
2008-01-09 12:50:00,27.38,27.5,27.38,27.47,1600.0,24.3108,24.4174,24.3108,24.3907,1600.0
2008-01-09 12:55:00,27.45,27.5,27.37,27.5,1500.0,24.373,24.4174,24.3019,24.4174,1500.0
2008-01-09 13:00:00,27.31,27.31,27.29,27.29,200.0,24.2487,24.2487,24.2309,24.2309,200.0
2008-01-09 13:05:00,27.29,27.29,27.29,27.29,0.0,24.2309,24.2309,24.2309,24.2309,0.0
2008-01-09 13:10:00,27.44,27.51,27.34,27.49,2200.0,24.3641,24.4262,24.2753,24.4085,2200.0
2008-01-09 13:15:00,27.44,27.5,27.44,27.5,1200.0,24.3641,24.4174,24.3641,24.4174,1200.0
2008-01-09 13:20:00,27.47,27.57,27.46,27.55,3900.0,24.3907,24.4795,24.3818,24.4618,3900.0
2008-01-09 13:25:00,27.55,27.55,27.46,27.5,7100.0,24.4618,24.4618,24.3818,24.4174,7100.0
2008-01-09 13:30:00,27.5,27.53,27.44,27.44,2800.0,24.4174,24.444,24.3641,24.3641,2800.0
2008-01-09 13:35:00,27.44,27.44,27.44,27.44,0.0,24.3641,24.3641,24.3641,24.3641,0.0
2008-01-09 13:40:00,27.44,27.44,27.44,27.44,0.0,24.3641,24.3641,24.3641,24.3641,0.0
2008-01-09 13:45:00,27.42,27.42,27.42,27.42,100.0,24.3463,24.3463,24.3463,24.3463,100.0
2008-01-09 13:50:00,27.28,27.28,27.28,27.28,1000.0,24.222,24.222,24.222,24.222,1000.0
2008-01-09 13:55:00,27.37,27.37,27.37,27.37,100.0,24.3019,24.3019,24.3019,24.3019,100.0
2008-01-09 14:00:00,27.47,27.56,27.34,27.45,4200.0,24.3907,24.4706,24.2753,24.373,4200.0
2008-01-09 14:05:00,27.41,27.45,27.35,27.4,700.0,24.3375,24.373,24.2842,24.3286,700.0
2008-01-09 14:10:00,27.4,27.4,27.4,27.4,0.0,24.3286,24.3286,24.3286,24.3286,0.0
2008-01-09 14:15:00,27.4,27.48,27.4,27.47,1500.0,24.3286,24.3996,24.3286,24.3907,1500.0
2008-01-09 14:20:00,27.43,27.43,27.43,27.43,200.0,24.3552,24.3552,24.3552,24.3552,200.0
2008-01-09 14:25:00,27.43,27.43,27.43,27.43,0.0,24.3552,24.3552,24.3552,24.3552,0.0
2008-01-09 14:30:00,27.43,27.43,27.43,27.43,0.0,24.3552,24.3552,24.3552,24.3552,0.0
2008-01-09 14:35:00,27.43,27.43,27.43,27.43,0.0,24.3552,24.3552,24.3552,24.3552,0.0
2008-01-09 14:40:00,27.43,27.43,27.43,27.43,0.0,24.3552,24.3552,24.3552,24.3552,0.0
2008-01-09 14:45:00,27.43,28.0,27.43,27.81,6600.0,24.3552,24.8613,24.3552,24.6926,6600.0
2008-01-09 14:50:00,27.95,27.99,27.51,27.6,7400.0,24.8169,24.8524,24.4262,24.5062,7400.0
2008-01-09 14:55:00,27.63,27.96,27.5,27.6,20100.0,24.5328,24.8258,24.4174,24.5062,20100.0
2008-01-09 15:00:00,27.46,27.6,27.46,27.6,800.0,24.3818,24.5062,24.3818,24.5062,800.0
2008-01-09 15:05:00,27.6,27.95,27.6,27.83,12900.0,24.5062,24.8169,24.5062,24.7104,12900.0
2008-01-09 15:10:00,27.75,27.94,27.6,27.83,10000.0,24.6393,24.808,24.5062,24.7104,10000.0
2008-01-09 15:15:00,27.83,27.88,27.71,27.75,4100.0,24.7104,24.7548,24.6038,24.6393,4100.0
2008-01-09 15:20:00,27.75,27.89,27.75,27.83,6200.0,24.6393,24.7636,24.6393,24.7104,6200.0
2008-01-09 15:25:00,27.81,28.0,27.75,27.93,14100.0,24.6926,24.8613,24.6393,24.7992,14100.0
2008-01-09 15:30:00,27.96,28.9,27.96,28.85,22600.0,24.8258,25.6604,24.8258,25.616,22600.0
2008-01-09 15:35:00,28.89,28.89,27.75,27.81,28600.0,25.6516,25.6516,24.6393,24.6926,28600.0
2008-01-09 15:40:00,27.81,27.94,27.75,27.8,9300.0,24.6926,24.808,24.6393,24.6837,9300.0
2008-01-09 15:45:00,27.85,27.96,27.76,27.8,9300.0,24.7281,24.8258,24.6482,24.6837,9300.0
2008-01-09 15:50:00,27.8,27.89,27.8,27.8,18500.0,24.6837,24.7636,24.6837,24.6837,18500.0
2008-01-09 15:55:00,27.8,27.84,27.6,27.75,16700.0,24.6837,24.7193,24.5062,24.6393,16700.0
2008-01-10 09:30:00,29.3,29.3,29.3,29.3,200.0,26.0156,26.0156,26.0156,26.0156,200.0
2008-01-10 09:35:00,29.29,29.3,27.88,28.0,16900.0,26.0067,26.0156,24.7548,24.8613,16900.0
2008-01-10 09:40:00,28.01,28.01,26.85,26.85,12100.0,24.8702,24.8702,23.8402,23.8402,12100.0
2008-01-10 09:45:00,26.9,27.09,26.8,26.9,14100.0,23.8846,24.0533,23.7958,23.8846,14100.0
2008-01-10 09:50:00,26.9,27.6,26.9,27.18,17100.0,23.8846,24.5062,23.8846,24.1332,17100.0
2008-01-10 09:55:00,27.11,27.73,27.0,27.72,7700.0,24.0711,24.6216,23.9734,24.6127,7700.0
2008-01-10 10:00:00,27.72,28.21,27.51,27.91,53400.0,24.6127,25.0478,24.4262,24.7814,53400.0
2008-01-10 10:05:00,27.95,28.06,27.8,27.92,15500.0,24.8169,24.9146,24.6837,24.7903,15500.0
2008-01-10 10:10:00,27.92,28.25,27.86,28.24,10800.0,24.7903,25.0833,24.737,25.0744,10800.0
2008-01-10 10:15:00,28.17,28.39,28.03,28.18,14900.0,25.0123,25.2076,24.888,25.0211,14900.0
2008-01-10 10:20:00,28.18,28.25,28.17,28.25,3100.0,25.0211,25.0833,25.0123,25.0833,3100.0
2008-01-10 10:25:00,28.27,28.5,28.27,28.41,3300.0,25.101,25.3053,25.101,25.2254,3300.0
2008-01-10 10:30:00,28.5,28.5,28.5,28.5,200.0,25.3053,25.3053,25.3053,25.3053,200.0
2008-01-10 10:35:00,28.5,28.57,28.5,28.57,600.0,25.3053,25.3674,25.3053,25.3674,600.0
2008-01-10 10:40:00,28.45,28.57,28.45,28.57,4100.0,25.2609,25.3674,25.2609,25.3674,4100.0
2008-01-10 10:45:00,28.55,28.75,28.55,28.75,4200.0,25.3497,25.5272,25.3497,25.5272,4200.0
2008-01-10 10:50:00,28.74,28.79,28.7,28.79,800.0,25.5184,25.5628,25.4828,25.5628,800.0
2008-01-10 10:55:00,28.79,29.25,28.79,29.01,3000.0,25.5628,25.9712,25.5628,25.7581,3000.0
2008-01-10 11:00:00,29.1,29.42,29.04,29.06,5600.0,25.838,26.1221,25.7847,25.8025,5600.0
2008-01-10 11:05:00,29.01,29.69,28.82,29.69,9700.0,25.7581,26.3619,25.5894,26.3619,9700.0
2008-01-10 11:10:00,29.75,29.75,29.6,29.6,22300.0,26.4151,26.4151,26.282,26.282,22300.0
2008-01-10 11:15:00,29.75,29.75,29.41,29.7,14600.0,26.4151,26.4151,26.1133,26.3708,14600.0
2008-01-10 11:20:00,29.7,30.5,29.7,30.19,9000.0,26.3708,27.0811,26.3708,26.8058,9000.0
2008-01-10 11:25:00,30.24,31.21,30.22,31.2,6400.0,26.8502,27.7115,26.8325,27.7026,6400.0
2008-01-10 11:30:00,31.38,31.4,30.25,31.1,5200.0,27.8624,27.8802,26.8591,27.6138,5200.0
2008-01-10 11:35:00,31.11,31.17,30.81,31.13,2200.0,27.6227,27.676,27.3563,27.6405,2200.0
2008-01-10 11:40:00,31.19,31.25,30.95,30.95,44200.0,27.6937,27.747,27.4806,27.4806,44200.0
2008-01-10 11:45:00,30.8,30.94,30.76,30.94,2300.0,27.3474,27.4718,27.3119,27.4718,2300.0
2008-01-10 11:50:00,30.95,30.95,30.44,30.5,5500.0,27.4806,27.4806,27.0278,27.0811,5500.0
2008-01-10 11:55:00,30.46,30.5,30.25,30.43,1200.0,27.0456,27.0811,26.8591,27.0189,1200.0
2008-01-10 12:00:00,30.43,30.43,30.26,30.26,200.0,27.0189,27.0189,26.868,26.868,200.0
2008-01-10 12:05:00,30.26,30.32,30.15,30.27,4600.0,26.868,26.9213,26.7703,26.8769,4600.0
2008-01-10 12:10:00,30.16,30.28,30.0,30.05,6200.0,26.7792,26.8857,26.6371,26.6815,6200.0
2008-01-10 12:15:00,30.06,30.19,29.99,30.04,12500.0,26.6904,26.8058,26.6282,26.6726,12500.0
2008-01-10 12:20:00,30.05,30.09,29.98,30.07,2700.0,26.6815,26.717,26.6194,26.6993,2700.0
2008-01-10 12:25:00,30.01,30.03,30.0,30.0,1000.0,26.646,26.6638,26.6371,26.6371,1000.0
2008-01-10 12:30:00,30.0,30.02,29.95,30.0,600.0,26.6371,26.6549,26.5927,26.6371,600.0
2008-01-10 12:35:00,29.95,30.0,29.86,30.0,1600.0,26.5927,26.6371,26.5128,26.6371,1600.0
2008-01-10 12:40:00,29.9,30.01,29.9,30.01,2600.0,26.5483,26.646,26.5483,26.646,2600.0
2008-01-10 12:45:00,30.02,30.04,30.0,30.04,6200.0,26.6549,26.6726,26.6371,26.6726,6200.0
2008-01-10 12:50:00,30.0,30.04,30.0,30.04,800.0,26.6371,26.6726,26.6371,26.6726,800.0
2008-01-10 12:55:00,30.03,30.06,29.82,30.0,5500.0,26.6638,26.6904,26.4773,26.6371,5500.0
2008-01-10 13:00:00,29.99,30.0,29.99,30.0,600.0,26.6282,26.6371,26.6282,26.6371,600.0
2008-01-10 13:05:00,30.01,30.1,29.92,29.92,900.0,26.646,26.7259,26.5661,26.5661,900.0
2008-01-10 13:10:00,30.0,30.0,29.92,30.0,10600.0,26.6371,26.6371,26.5661,26.6371,10600.0
2008-01-10 13:15:00,29.9,29.9,29.9,29.9,200.0,26.5483,26.5483,26.5483,26.5483,200.0
2008-01-10 13:20:00,29.9,29.99,29.9,29.94,800.0,26.5483,26.6282,26.5483,26.5838,800.0
2008-01-10 13:25:00,29.94,29.94,29.72,29.84,8700.0,26.5838,26.5838,26.3885,26.4951,8700.0
2008-01-10 13:30:00,29.86,29.91,29.39,29.68,13400.0,26.5128,26.5572,26.0955,26.353,13400.0
2008-01-10 13:35:00,29.7,29.71,29.52,29.7,4800.0,26.3708,26.3796,26.2109,26.3708,4800.0
2008-01-10 13:40:00,29.58,29.7,29.58,29.7,800.0,26.2642,26.3708,26.2642,26.3708,800.0
2008-01-10 13:45:00,29.7,29.71,29.56,29.7,3500.0,26.3708,26.3796,26.2464,26.3708,3500.0
2008-01-10 13:50:00,29.66,29.7,29.63,29.7,400.0,26.3352,26.3708,26.3086,26.3708,400.0
2008-01-10 13:55:00,29.7,29.88,29.55,29.6,6000.0,26.3708,26.5306,26.2376,26.282,6000.0
2008-01-10 14:00:00,29.7,29.71,29.61,29.7,1900.0,26.3708,26.3796,26.2908,26.3708,1900.0
2008-01-10 14:05:00,29.7,29.7,29.7,29.7,0.0,26.3708,26.3708,26.3708,26.3708,0.0
2008-01-10 14:10:00,29.88,30.0,29.7,29.7,900.0,26.5306,26.6371,26.3708,26.3708,900.0
2008-01-10 14:15:00,29.86,29.86,29.85,29.85,500.0,26.5128,26.5128,26.5039,26.5039,500.0
2008-01-10 14:20:00,29.85,29.85,29.85,29.85,0.0,26.5039,26.5039,26.5039,26.5039,0.0
2008-01-10 14:25:00,29.76,29.82,29.68,29.69,800.0,26.424,26.4773,26.353,26.3619,800.0
2008-01-10 14:30:00,29.7,29.7,29.7,29.7,800.0,26.3708,26.3708,26.3708,26.3708,800.0
2008-01-10 14:35:00,29.7,30.0,29.69,29.93,8100.0,26.3708,26.6371,26.3619,26.575,8100.0
2008-01-10 14:40:00,29.93,30.0,29.92,30.0,1400.0,26.575,26.6371,26.5661,26.6371,1400.0
2008-01-10 14:45:00,29.93,29.95,29.52,29.94,4400.0,26.575,26.5927,26.2109,26.5838,4400.0
2008-01-10 14:50:00,29.77,29.78,29.61,29.78,7800.0,26.4329,26.4418,26.2908,26.4418,7800.0
2008-01-10 14:55:00,29.8,29.8,29.63,29.7,5100.0,26.4595,26.4595,26.3086,26.3708,5100.0
2008-01-10 15:00:00,29.61,29.69,29.5,29.69,6100.0,26.2908,26.3619,26.1932,26.3619,6100.0
2008-01-10 15:05:00,29.6,29.65,29.6,29.6,2600.0,26.282,26.3264,26.282,26.282,2600.0
2008-01-10 15:10:00,29.6,29.65,29.52,29.6,4100.0,26.282,26.3264,26.2109,26.282,4100.0
2008-01-10 15:15:00,29.6,29.69,29.6,29.61,2800.0,26.282,26.3619,26.282,26.2908,2800.0
2008-01-10 15:20:00,29.61,29.61,29.54,29.6,2300.0,26.2908,26.2908,26.2287,26.282,2300.0
2008-01-10 15:25:00,29.55,29.65,29.55,29.6,11000.0,26.2376,26.3264,26.2376,26.282,11000.0
2008-01-10 15:30:00,29.59,29.61,29.55,29.6,13400.0,26.2731,26.2908,26.2376,26.282,13400.0
2008-01-10 15:35:00,29.58,29.6,29.5,29.59,10400.0,26.2642,26.282,26.1932,26.2731,10400.0
2008-01-10 15:40:00,29.54,29.56,29.4,29.55,8700.0,26.2287,26.2464,26.1044,26.2376,8700.0
2008-01-10 15:45:00,29.56,29.81,29.41,29.81,10500.0,26.2464,26.4684,26.1133,26.4684,10500.0
2008-01-10 15:50:00,29.65,29.74,29.57,29.7,9500.0,26.3264,26.4063,26.2553,26.3708,9500.0
2008-01-10 15:55:00,29.7,29.85,29.46,29.46,11000.0,26.3708,26.5039,26.1577,26.1577,11000.0
2008-01-11 09:30:00,29.59,29.59,29.42,29.5,2300.0,26.2731,26.2731,26.1221,26.1932,2300.0
2008-01-11 09:35:00,29.5,29.5,29.5,29.5,1600.0,26.1932,26.1932,26.1932,26.1932,1600.0
2008-01-11 09:40:00,29.55,29.55,29.21,29.39,2200.0,26.2376,26.2376,25.9357,26.0955,2200.0
2008-01-11 09:45:00,29.39,29.75,29.39,29.75,400.0,26.0955,26.4151,26.0955,26.4151,400.0
2008-01-11 09:50:00,29.93,30.69,29.93,30.53,4500.0,26.575,27.2498,26.575,27.1077,4500.0
2008-01-11 09:55:00,30.71,30.8,30.71,30.79,400.0,27.2675,27.3474,27.2675,27.3386,400.0
2008-01-11 10:00:00,30.8,30.8,30.8,30.8,200.0,27.3474,27.3474,27.3474,27.3474,200.0
2008-01-11 10:05:00,30.75,30.75,30.38,30.5,2200.0,27.3031,27.3031,26.9745,27.0811,2200.0
2008-01-11 10:10:00,30.45,30.45,30.12,30.21,1000.0,27.0367,27.0367,26.7437,26.8236,1000.0
2008-01-11 10:15:00,30.35,30.35,30.35,30.35,400.0,26.9479,26.9479,26.9479,26.9479,400.0
2008-01-11 10:20:00,30.38,30.38,30.0,30.18,700.0,26.9745,26.9745,26.6371,26.7969,700.0
2008-01-11 10:25:00,30.36,30.36,30.36,30.36,100.0,26.9568,26.9568,26.9568,26.9568,100.0
2008-01-11 10:30:00,30.35,30.35,30.35,30.35,800.0,26.9479,26.9479,26.9479,26.9479,800.0
2008-01-11 10:35:00,30.54,30.61,30.51,30.56,1000.0,27.1166,27.1787,27.09,27.1344,1000.0
2008-01-11 10:40:00,30.56,30.56,30.51,30.51,500.0,27.1344,27.1344,27.09,27.09,500.0
2008-01-11 10:45:00,30.48,30.48,30.48,30.48,200.0,27.0633,27.0633,27.0633,27.0633,200.0
2008-01-11 10:50:00,30.5,30.5,30.47,30.47,600.0,27.0811,27.0811,27.0544,27.0544,600.0
2008-01-11 10:55:00,30.47,30.47,30.47,30.47,0.0,27.0544,27.0544,27.0544,27.0544,0.0
2008-01-11 11:00:00,30.47,30.47,30.47,30.47,0.0,27.0544,27.0544,27.0544,27.0544,0.0
2008-01-11 11:05:00,30.51,30.8,30.51,30.8,1500.0,27.09,27.3474,27.09,27.3474,1500.0
2008-01-11 11:10:00,30.77,30.77,30.56,30.56,700.0,27.3208,27.3208,27.1344,27.1344,700.0
2008-01-11 11:15:00,30.74,30.8,30.74,30.77,600.0,27.2942,27.3474,27.2942,27.3208,600.0
2008-01-11 11:20:00,30.75,30.93,30.71,30.85,1000.0,27.3031,27.4629,27.2675,27.3918,1000.0
2008-01-11 11:25:00,30.95,31.03,30.95,31.03,900.0,27.4806,27.5517,27.4806,27.5517,900.0
2008-01-11 11:30:00,31.03,31.57,31.03,31.57,3200.0,27.5517,28.0311,27.5517,28.0311,3200.0
2008-01-11 11:35:00,31.67,31.67,31.53,31.53,400.0,28.1199,28.1199,27.9956,27.9956,400.0
2008-01-11 11:40:00,31.62,31.85,31.62,31.85,500.0,28.0755,28.2797,28.0755,28.2797,500.0
2008-01-11 11:45:00,31.79,32.19,31.79,32.19,2100.0,28.2265,28.5816,28.2265,28.5816,2100.0
2008-01-11 11:50:00,32.21,32.77,32.15,32.58,2300.0,28.5994,29.0966,28.5461,28.9279,2300.0
2008-01-11 11:55:00,32.58,32.58,32.15,32.15,1300.0,28.9279,28.9279,28.5461,28.5461,1300.0
2008-01-11 12:00:00,32.0,32.0,31.9,32.0,2600.0,28.4129,28.4129,28.3241,28.4129,2600.0
2008-01-11 12:05:00,32.0,32.0,31.8,31.93,3300.0,28.4129,28.4129,28.2354,28.3508,3300.0
2008-01-11 12:10:00,32.0,32.0,31.95,31.95,2900.0,28.4129,28.4129,28.3685,28.3685,2900.0
2008-01-11 12:15:00,31.97,32.0,31.97,32.0,400.0,28.3863,28.4129,28.3863,28.4129,400.0
2008-01-11 12:20:00,32.0,32.01,31.98,32.01,600.0,28.4129,28.4218,28.3952,28.4218,600.0
2008-01-11 12:25:00,31.98,32.01,31.98,32.01,600.0,28.3952,28.4218,28.3952,28.4218,600.0
2008-01-11 12:30:00,31.9,31.9,31.8,31.8,600.0,28.3241,28.3241,28.2354,28.2354,600.0
2008-01-11 12:35:00,31.89,32.01,31.89,31.97,2300.0,28.3153,28.4218,28.3153,28.3863,2300.0
2008-01-11 12:40:00,31.92,31.95,31.88,31.91,1300.0,28.3419,28.3685,28.3064,28.333,1300.0
2008-01-11 12:45:00,31.93,32.28,31.88,32.07,3500.0,28.3508,28.6615,28.3064,28.4751,3500.0
2008-01-11 12:50:00,32.1,32.1,30.91,31.09,9500.0,28.5017,28.5017,27.4451,27.6049,9500.0
2008-01-11 12:55:00,31.27,31.63,31.27,31.63,500.0,27.7648,28.0844,27.7648,28.0844,500.0
2008-01-11 13:00:00,31.81,31.81,30.99,31.05,8600.0,28.2442,28.2442,27.5161,27.5694,8600.0
2008-01-11 13:05:00,30.94,30.95,29.74,30.77,9500.0,27.4718,27.4806,26.4063,27.3208,9500.0
2008-01-11 13:10:00,30.75,30.94,30.75,30.94,1200.0,27.3031,27.4718,27.3031,27.4718,1200.0
2008-01-11 13:15:00,30.94,30.94,30.89,30.89,300.0,27.4718,27.4718,27.4274,27.4274,300.0
2008-01-11 13:20:00,30.93,30.93,30.7,30.73,3500.0,27.4629,27.4629,27.2587,27.2853,3500.0
2008-01-11 13:25:00,30.66,30.8,30.66,30.74,2000.0,27.2231,27.3474,27.2231,27.2942,2000.0
2008-01-11 13:30:00,30.72,30.72,30.66,30.66,500.0,27.2764,27.2764,27.2231,27.2231,500.0
2008-01-11 13:35:00,30.63,30.78,30.63,30.67,1000.0,27.1965,27.3297,27.1965,27.232,1000.0
2008-01-11 13:40:00,30.77,30.77,30.65,30.65,800.0,27.3208,27.3208,27.2143,27.2143,800.0
2008-01-11 13:45:00,30.77,30.77,30.56,30.58,500.0,27.3208,27.3208,27.1344,27.1521,500.0
2008-01-11 13:50:00,30.5,30.58,30.41,30.5,1200.0,27.0811,27.1521,27.0012,27.0811,1200.0
2008-01-11 13:55:00,30.46,30.5,30.46,30.5,300.0,27.0456,27.0811,27.0456,27.0811,300.0
2008-01-11 14:00:00,30.5,30.55,30.5,30.55,3000.0,27.0811,27.1255,27.0811,27.1255,3000.0
2008-01-11 14:05:00,30.55,30.55,30.39,30.5,1200.0,27.1255,27.1255,26.9834,27.0811,1200.0
2008-01-11 14:10:00,30.5,30.5,30.5,30.5,500.0,27.0811,27.0811,27.0811,27.0811,500.0
2008-01-11 14:15:00,30.5,30.5,30.47,30.47,900.0,27.0811,27.0811,27.0544,27.0544,900.0
2008-01-11 14:20:00,30.5,30.55,30.47,30.55,1400.0,27.0811,27.1255,27.0544,27.1255,1400.0
2008-01-11 14:25:00,30.54,30.55,30.54,30.55,600.0,27.1166,27.1255,27.1166,27.1255,600.0
2008-01-11 14:30:00,30.53,30.55,30.53,30.54,600.0,27.1077,27.1255,27.1077,27.1166,600.0
2008-01-11 14:35:00,30.58,30.78,30.58,30.78,1900.0,27.1521,27.3297,27.1521,27.3297,1900.0
2008-01-11 14:40:00,30.78,30.78,30.61,30.65,1000.0,27.3297,27.3297,27.1787,27.2143,1000.0
2008-01-11 14:45:00,30.7,30.78,30.7,30.78,400.0,27.2587,27.3297,27.2587,27.3297,400.0
2008-01-11 14:50:00,30.78,30.78,30.4,30.58,2500.0,27.3297,27.3297,26.9923,27.1521,2500.0
2008-01-11 14:55:00,30.58,30.58,30.5,30.55,600.0,27.1521,27.1521,27.0811,27.1255,600.0
2008-01-11 15:00:00,30.57,30.57,30.57,30.57,100.0,27.1432,27.1432,27.1432,27.1432,100.0
2008-01-11 15:05:00,30.6,30.6,30.53,30.53,1000.0,27.1699,27.1699,27.1077,27.1077,1000.0
2008-01-11 15:10:00,30.55,30.59,30.54,30.59,500.0,27.1255,27.161,27.1166,27.161,500.0
2008-01-11 15:15:00,30.58,30.58,30.49,30.49,1000.0,27.1521,27.1521,27.0722,27.0722,1000.0
2008-01-11 15:20:00,30.49,30.51,30.4,30.46,1500.0,27.0722,27.09,26.9923,27.0456,1500.0
2008-01-11 15:25:00,30.49,30.56,30.44,30.47,1400.0,27.0722,27.1344,27.0278,27.0544,1400.0
2008-01-11 15:30:00,30.5,30.5,30.49,30.5,1600.0,27.0811,27.0811,27.0722,27.0811,1600.0
2008-01-11 15:35:00,30.54,30.56,30.48,30.5,1800.0,27.1166,27.1344,27.0633,27.0811,1800.0
2008-01-11 15:40:00,30.5,30.5,30.5,30.5,1400.0,27.0811,27.0811,27.0811,27.0811,1400.0
2008-01-11 15:45:00,30.5,30.5,30.38,30.38,2200.0,27.0811,27.0811,26.9745,26.9745,2200.0
2008-01-11 15:50:00,30.38,30.38,30.38,30.38,0.0,26.9745,26.9745,26.9745,26.9745,0.0
2008-01-11 15:55:00,30.5,30.5,30.25,30.44,3500.0,27.0811,27.0811,26.8591,27.0278,3500.0
2008-01-14 09:30:00,30.1,30.28,30.1,30.11,2600.0,26.7259,26.8857,26.7259,26.7348,2600.0
2008-01-14 09:35:00,30.11,30.11,30.11,30.11,0.0,26.7348,26.7348,26.7348,26.7348,0.0
2008-01-14 09:40:00,30.11,30.14,30.11,30.14,300.0,26.7348,26.7614,26.7348,26.7614,300.0
2008-01-14 09:45:00,30.1,30.16,30.1,30.14,1300.0,26.7259,26.7792,26.7259,26.7614,1300.0
2008-01-14 09:50:00,30.14,30.14,30.14,30.14,0.0,26.7614,26.7614,26.7614,26.7614,0.0
2008-01-14 09:55:00,30.31,30.31,30.15,30.15,700.0,26.9124,26.9124,26.7703,26.7703,700.0
2008-01-14 10:00:00,30.15,30.15,30.15,30.15,0.0,26.7703,26.7703,26.7703,26.7703,0.0
2008-01-14 10:05:00,30.24,30.26,30.24,30.26,200.0,26.8502,26.868,26.8502,26.868,200.0
2008-01-14 10:10:00,30.26,30.42,30.21,30.27,1900.0,26.868,27.01,26.8236,26.8769,1900.0
2008-01-14 10:15:00,30.3,30.44,30.26,30.3,2200.0,26.9035,27.0278,26.868,26.9035,2200.0
2008-01-14 10:20:00,30.3,30.3,30.22,30.28,1600.0,26.9035,26.9035,26.8325,26.8857,1600.0
2008-01-14 10:25:00,30.27,30.27,30.13,30.2,3100.0,26.8769,26.8769,26.7526,26.8147,3100.0
2008-01-14 10:30:00,30.2,30.27,30.2,30.27,900.0,26.8147,26.8769,26.8147,26.8769,900.0
2008-01-14 10:35:00,30.29,30.3,30.21,30.25,1100.0,26.8946,26.9035,26.8236,26.8591,1100.0
2008-01-14 10:40:00,30.27,30.3,30.21,30.27,1300.0,26.8769,26.9035,26.8236,26.8769,1300.0
2008-01-14 10:45:00,30.25,30.26,30.19,30.25,5200.0,26.8591,26.868,26.8058,26.8591,5200.0
2008-01-14 10:50:00,30.27,30.27,30.23,30.23,7800.0,26.8769,26.8769,26.8413,26.8413,7800.0
2008-01-14 10:55:00,30.21,30.21,30.11,30.18,2600.0,26.8236,26.8236,26.7348,26.7969,2600.0
2008-01-14 11:00:00,30.18,30.23,30.15,30.2,500.0,26.7969,26.8413,26.7703,26.8147,500.0
2008-01-14 11:05:00,30.2,30.3,30.2,30.3,4000.0,26.8147,26.9035,26.8147,26.9035,4000.0
2008-01-14 11:10:00,30.3,30.3,30.2,30.2,1500.0,26.9035,26.9035,26.8147,26.8147,1500.0
2008-01-14 11:15:00,30.29,30.29,30.14,30.15,3800.0,26.8946,26.8946,26.7614,26.7703,3800.0
2008-01-14 11:20:00,30.29,30.3,30.17,30.3,3700.0,26.8946,26.9035,26.7881,26.9035,3700.0
2008-01-14 11:25:00,30.28,30.29,30.21,30.29,1100.0,26.8857,26.8946,26.8236,26.8946,1100.0
2008-01-14 11:30:00,30.28,30.28,30.25,30.25,2100.0,26.8857,26.8857,26.8591,26.8591,2100.0
2008-01-14 11:35:00,30.29,30.3,30.2,30.25,1600.0,26.8946,26.9035,26.8147,26.8591,1600.0
2008-01-14 11:40:00,30.21,30.29,30.21,30.29,1800.0,26.8236,26.8946,26.8236,26.8946,1800.0
2008-01-14 11:45:00,30.29,30.29,30.29,30.29,0.0,26.8946,26.8946,26.8946,26.8946,0.0
2008-01-14 11:50:00,30.25,30.25,30.25,30.25,400.0,26.8591,26.8591,26.8591,26.8591,400.0
2008-01-14 11:55:00,30.25,30.25,30.25,30.25,0.0,26.8591,26.8591,26.8591,26.8591,0.0
2008-01-14 12:00:00,30.25,30.25,30.1,30.15,4700.0,26.8591,26.8591,26.7259,26.7703,4700.0
2008-01-14 12:05:00,30.2,30.22,30.13,30.22,1500.0,26.8147,26.8325,26.7526,26.8325,1500.0
2008-01-14 12:10:00,30.23,30.23,30.23,30.23,600.0,26.8413,26.8413,26.8413,26.8413,600.0
2008-01-14 12:15:00,30.26,30.27,30.26,30.27,200.0,26.868,26.8769,26.868,26.8769,200.0
2008-01-14 12:20:00,30.25,30.29,30.23,30.29,18200.0,26.8591,26.8946,26.8413,26.8946,18200.0
2008-01-14 12:25:00,30.3,30.48,30.29,30.33,2600.0,26.9035,27.0633,26.8946,26.9301,2600.0
2008-01-14 12:30:00,30.33,30.33,30.25,30.33,1400.0,26.9301,26.9301,26.8591,26.9301,1400.0
2008-01-14 12:35:00,30.3,30.33,30.27,30.33,2100.0,26.9035,26.9301,26.8769,26.9301,2100.0
2008-01-14 12:40:00,30.37,30.42,30.37,30.39,600.0,26.9656,27.01,26.9656,26.9834,600.0
2008-01-14 12:45:00,30.28,30.36,30.28,30.33,900.0,26.8857,26.9568,26.8857,26.9301,900.0
2008-01-14 12:50:00,30.28,30.33,30.23,30.23,1400.0,26.8857,26.9301,26.8413,26.8413,1400.0
2008-01-14 12:55:00,30.31,30.31,30.31,30.31,100.0,26.9124,26.9124,26.9124,26.9124,100.0
2008-01-14 13:00:00,30.3,30.31,30.3,30.3,300.0,26.9035,26.9124,26.9035,26.9035,300.0
2008-01-14 13:05:00,30.25,30.35,30.25,30.35,1400.0,26.8591,26.9479,26.8591,26.9479,1400.0
2008-01-14 13:10:00,30.25,30.25,30.25,30.25,700.0,26.8591,26.8591,26.8591,26.8591,700.0
2008-01-14 13:15:00,30.3,30.3,30.19,30.3,7400.0,26.9035,26.9035,26.8058,26.9035,7400.0
2008-01-14 13:20:00,30.29,30.3,30.29,30.3,200.0,26.8946,26.9035,26.8946,26.9035,200.0
2008-01-14 13:25:00,30.3,30.3,30.3,30.3,100.0,26.9035,26.9035,26.9035,26.9035,100.0
2008-01-14 13:30:00,30.22,30.22,29.8,29.8,12000.0,26.8325,26.8325,26.4595,26.4595,12000.0
2008-01-14 13:35:00,29.94,30.15,29.75,29.76,1700.0,26.5838,26.7703,26.4151,26.424,1700.0
2008-01-14 13:40:00,29.8,29.81,29.75,29.8,4900.0,26.4595,26.4684,26.4151,26.4595,4900.0
2008-01-14 13:45:00,29.8,29.9,29.8,29.9,1300.0,26.4595,26.5483,26.4595,26.5483,1300.0
2008-01-14 13:50:00,29.98,29.98,29.98,29.98,100.0,26.6194,26.6194,26.6194,26.6194,100.0
2008-01-14 13:55:00,29.99,30.0,29.99,30.0,7500.0,26.6282,26.6371,26.6282,26.6371,7500.0
2008-01-14 14:00:00,30.0,30.0,30.0,30.0,0.0,26.6371,26.6371,26.6371,26.6371,0.0
2008-01-14 14:05:00,30.13,30.13,30.13,30.13,100.0,26.7526,26.7526,26.7526,26.7526,100.0
2008-01-14 14:10:00,30.13,30.13,30.13,30.13,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2008-01-14 14:15:00,30.1,30.1,30.05,30.05,500.0,26.7259,26.7259,26.6815,26.6815,500.0
2008-01-14 14:20:00,30.03,30.05,29.95,30.05,8500.0,26.6638,26.6815,26.5927,26.6815,8500.0
2008-01-14 14:25:00,30.0,30.13,29.95,29.95,11600.0,26.6371,26.7526,26.5927,26.5927,11600.0
2008-01-14 14:30:00,29.77,30.01,29.77,30.0,4200.0,26.4329,26.646,26.4329,26.6371,4200.0
2008-01-14 14:35:00,30.03,30.03,30.03,30.03,1200.0,26.6638,26.6638,26.6638,26.6638,1200.0
2008-01-14 14:40:00,30.07,30.07,30.07,30.07,100.0,26.6993,26.6993,26.6993,26.6993,100.0
2008-01-14 14:45:00,30.08,30.15,30.0,30.0,1300.0,26.7082,26.7703,26.6371,26.6371,1300.0
2008-01-14 14:50:00,30.14,30.15,30.14,30.15,800.0,26.7614,26.7703,26.7614,26.7703,800.0
2008-01-14 14:55:00,30.15,30.16,30.15,30.16,1200.0,26.7703,26.7792,26.7703,26.7792,1200.0
2008-01-14 15:00:00,30.16,30.23,30.13,30.13,3900.0,26.7792,26.8413,26.7526,26.7526,3900.0
2008-01-14 15:05:00,30.09,30.09,29.76,29.93,2700.0,26.717,26.717,26.424,26.575,2700.0
2008-01-14 15:10:00,29.94,30.0,29.76,30.0,2000.0,26.5838,26.6371,26.424,26.6371,2000.0
2008-01-14 15:15:00,29.94,29.94,29.93,29.94,1200.0,26.5838,26.5838,26.575,26.5838,1200.0
2008-01-14 15:20:00,29.89,29.89,29.79,29.79,1100.0,26.5395,26.5395,26.4507,26.4507,1100.0
2008-01-14 15:25:00,29.89,30.0,29.88,30.0,2400.0,26.5395,26.6371,26.5306,26.6371,2400.0
2008-01-14 15:30:00,30.18,30.3,30.03,30.26,1600.0,26.7969,26.9035,26.6638,26.868,1600.0
2008-01-14 15:35:00,30.22,30.27,30.02,30.22,5700.0,26.8325,26.8769,26.6549,26.8325,5700.0
2008-01-14 15:40:00,30.25,30.25,29.89,30.21,7100.0,26.8591,26.8591,26.5395,26.8236,7100.0
2008-01-14 15:45:00,30.28,30.5,30.28,30.32,4000.0,26.8857,27.0811,26.8857,26.9213,4000.0
2008-01-14 15:50:00,30.32,30.5,30.07,30.24,6100.0,26.9213,27.0811,26.6993,26.8502,6100.0
2008-01-14 15:55:00,30.17,30.5,30.17,30.5,5600.0,26.7881,27.0811,26.7881,27.0811,5600.0
2008-01-15 09:30:00,30.5,30.68,30.5,30.68,400.0,27.0811,27.2409,27.0811,27.2409,400.0
2008-01-15 09:35:00,30.52,30.52,30.52,30.52,200.0,27.0988,27.0988,27.0988,27.0988,200.0
2008-01-15 09:40:00,30.5,30.5,30.5,30.5,200.0,27.0811,27.0811,27.0811,27.0811,200.0
2008-01-15 09:45:00,30.5,30.5,30.5,30.5,1000.0,27.0811,27.0811,27.0811,27.0811,1000.0
2008-01-15 09:50:00,30.68,30.68,30.5,30.5,300.0,27.2409,27.2409,27.0811,27.0811,300.0
2008-01-15 09:55:00,30.68,30.68,30.68,30.68,100.0,27.2409,27.2409,27.2409,27.2409,100.0
2008-01-15 10:00:00,30.68,30.68,30.68,30.68,100.0,27.2409,27.2409,27.2409,27.2409,100.0
2008-01-15 10:05:00,30.68,30.87,30.68,30.87,1100.0,27.2409,27.4096,27.2409,27.4096,1100.0
2008-01-15 10:10:00,30.71,30.71,30.37,30.39,5400.0,27.2675,27.2675,26.9656,26.9834,5400.0
2008-01-15 10:15:00,30.4,30.45,30.4,30.45,600.0,26.9923,27.0367,26.9923,27.0367,600.0
2008-01-15 10:20:00,30.41,30.57,30.41,30.41,2800.0,27.0012,27.1432,27.0012,27.0012,2800.0
2008-01-15 10:25:00,30.4,30.4,30.35,30.35,2400.0,26.9923,26.9923,26.9479,26.9479,2400.0
2008-01-15 10:30:00,30.2,30.2,29.72,29.85,3700.0,26.8147,26.8147,26.3885,26.5039,3700.0
2008-01-15 10:35:00,29.85,29.85,29.85,29.85,0.0,26.5039,26.5039,26.5039,26.5039,0.0
2008-01-15 10:40:00,29.98,30.0,29.98,30.0,1500.0,26.6194,26.6371,26.6194,26.6371,1500.0
2008-01-15 10:45:00,30.0,30.18,30.0,30.06,1100.0,26.6371,26.7969,26.6371,26.6904,1100.0
2008-01-15 10:50:00,30.07,30.46,30.03,30.46,1700.0,26.6993,27.0456,26.6638,27.0456,1700.0
2008-01-15 10:55:00,30.56,30.74,30.56,30.74,400.0,27.1344,27.2942,27.1344,27.2942,400.0
2008-01-15 11:00:00,30.71,30.71,30.71,30.71,200.0,27.2675,27.2675,27.2675,27.2675,200.0
2008-01-15 11:05:00,30.71,30.71,30.71,30.71,0.0,27.2675,27.2675,27.2675,27.2675,0.0
2008-01-15 11:10:00,30.71,30.71,30.71,30.71,0.0,27.2675,27.2675,27.2675,27.2675,0.0
2008-01-15 11:15:00,30.7,30.8,30.7,30.8,500.0,27.2587,27.3474,27.2587,27.3474,500.0
2008-01-15 11:20:00,30.8,30.8,30.8,30.8,0.0,27.3474,27.3474,27.3474,27.3474,0.0
2008-01-15 11:25:00,30.8,30.8,30.8,30.8,0.0,27.3474,27.3474,27.3474,27.3474,0.0
2008-01-15 11:30:00,30.8,30.8,30.7,30.7,900.0,27.3474,27.3474,27.2587,27.2587,900.0
2008-01-15 11:35:00,30.7,30.7,30.7,30.7,200.0,27.2587,27.2587,27.2587,27.2587,200.0
2008-01-15 11:40:00,30.7,30.7,30.7,30.7,0.0,27.2587,27.2587,27.2587,27.2587,0.0
2008-01-15 11:45:00,30.78,30.87,30.7,30.71,3900.0,27.3297,27.4096,27.2587,27.2675,3900.0
2008-01-15 11:50:00,30.76,30.76,30.76,30.76,100.0,27.3119,27.3119,27.3119,27.3119,100.0
2008-01-15 11:55:00,30.71,30.76,30.7,30.71,800.0,27.2675,27.3119,27.2587,27.2675,800.0
2008-01-15 12:00:00,30.72,30.72,30.72,30.72,100.0,27.2764,27.2764,27.2764,27.2764,100.0
2008-01-15 12:05:00,30.7,30.7,30.7,30.7,100.0,27.2587,27.2587,27.2587,27.2587,100.0
2008-01-15 12:10:00,30.7,30.7,30.7,30.7,0.0,27.2587,27.2587,27.2587,27.2587,0.0
2008-01-15 12:15:00,30.7,30.75,30.7,30.75,200.0,27.2587,27.3031,27.2587,27.3031,200.0
2008-01-15 12:20:00,30.75,30.75,30.75,30.75,0.0,27.3031,27.3031,27.3031,27.3031,0.0
2008-01-15 12:25:00,30.75,30.75,30.75,30.75,0.0,27.3031,27.3031,27.3031,27.3031,0.0
2008-01-15 12:30:00,30.75,30.75,30.75,30.75,200.0,27.3031,27.3031,27.3031,27.3031,200.0
2008-01-15 12:35:00,30.75,30.75,30.75,30.75,0.0,27.3031,27.3031,27.3031,27.3031,0.0
2008-01-15 12:40:00,30.78,30.78,30.78,30.78,200.0,27.3297,27.3297,27.3297,27.3297,200.0
2008-01-15 12:45:00,30.77,30.77,30.77,30.77,500.0,27.3208,27.3208,27.3208,27.3208,500.0
2008-01-15 12:50:00,30.77,30.77,30.7,30.72,600.0,27.3208,27.3208,27.2587,27.2764,600.0
2008-01-15 12:55:00,30.7,30.71,30.7,30.71,900.0,27.2587,27.2675,27.2587,27.2675,900.0
2008-01-15 13:00:00,30.71,30.71,30.7,30.7,700.0,27.2675,27.2675,27.2587,27.2587,700.0
2008-01-15 13:05:00,30.7,30.73,30.7,30.73,300.0,27.2587,27.2853,27.2587,27.2853,300.0
2008-01-15 13:10:00,30.78,30.78,30.73,30.73,300.0,27.3297,27.3297,27.2853,27.2853,300.0
2008-01-15 13:15:00,30.74,30.77,30.71,30.71,400.0,27.2942,27.3208,27.2675,27.2675,400.0
2008-01-15 13:20:00,30.7,30.7,30.7,30.7,800.0,27.2587,27.2587,27.2587,27.2587,800.0
2008-01-15 13:25:00,30.7,30.7,30.7,30.7,0.0,27.2587,27.2587,27.2587,27.2587,0.0
2008-01-15 13:30:00,30.72,30.72,30.67,30.7,1500.0,27.2764,27.2764,27.232,27.2587,1500.0
2008-01-15 13:35:00,30.67,30.71,30.67,30.71,300.0,27.232,27.2675,27.232,27.2675,300.0
2008-01-15 13:40:00,30.71,30.71,30.71,30.71,0.0,27.2675,27.2675,27.2675,27.2675,0.0
2008-01-15 13:45:00,30.7,30.72,30.7,30.7,400.0,27.2587,27.2764,27.2587,27.2587,400.0
2008-01-15 13:50:00,30.7,30.7,30.58,30.58,2800.0,27.2587,27.2587,27.1521,27.1521,2800.0
2008-01-15 13:55:00,30.6,30.6,30.6,30.6,100.0,27.1699,27.1699,27.1699,27.1699,100.0
2008-01-15 14:00:00,30.7,30.7,30.63,30.63,1600.0,27.2587,27.2587,27.1965,27.1965,1600.0
2008-01-15 14:05:00,30.66,30.66,30.57,30.57,2200.0,27.2231,27.2231,27.1432,27.1432,2200.0
2008-01-15 14:10:00,30.55,30.57,30.55,30.57,800.0,27.1255,27.1432,27.1255,27.1432,800.0
2008-01-15 14:15:00,30.55,30.56,30.52,30.52,2000.0,27.1255,27.1344,27.0988,27.0988,2000.0
2008-01-15 14:20:00,30.51,30.51,30.48,30.48,2400.0,27.09,27.09,27.0633,27.0633,2400.0
2008-01-15 14:25:00,30.48,30.48,30.46,30.46,1200.0,27.0633,27.0633,27.0456,27.0456,1200.0
2008-01-15 14:30:00,30.46,30.46,30.28,30.44,1200.0,27.0456,27.0456,26.8857,27.0278,1200.0
2008-01-15 14:35:00,30.44,30.51,30.44,30.48,1500.0,27.0278,27.09,27.0278,27.0633,1500.0
2008-01-15 14:40:00,30.48,30.59,30.48,30.59,2100.0,27.0633,27.161,27.0633,27.161,2100.0
2008-01-15 14:45:00,30.61,30.78,30.6,30.78,700.0,27.1787,27.3297,27.1699,27.3297,700.0
2008-01-15 14:50:00,30.64,30.88,30.64,30.88,1600.0,27.2054,27.4185,27.2054,27.4185,1600.0
2008-01-15 14:55:00,30.75,30.77,30.74,30.74,300.0,27.3031,27.3208,27.2942,27.2942,300.0
2008-01-15 15:00:00,30.81,30.81,30.81,30.81,200.0,27.3563,27.3563,27.3563,27.3563,200.0
2008-01-15 15:05:00,30.81,30.81,30.81,30.81,0.0,27.3563,27.3563,27.3563,27.3563,0.0
2008-01-15 15:10:00,30.8,30.8,30.7,30.8,2800.0,27.3474,27.3474,27.2587,27.3474,2800.0
2008-01-15 15:15:00,30.8,30.8,30.8,30.8,0.0,27.3474,27.3474,27.3474,27.3474,0.0
2008-01-15 15:20:00,30.78,30.78,30.78,30.78,400.0,27.3297,27.3297,27.3297,27.3297,400.0
2008-01-15 15:25:00,30.71,30.71,30.63,30.7,1900.0,27.2675,27.2675,27.1965,27.2587,1900.0
2008-01-15 15:30:00,30.75,30.75,30.75,30.75,100.0,27.3031,27.3031,27.3031,27.3031,100.0
2008-01-15 15:35:00,30.75,30.75,30.75,30.75,200.0,27.3031,27.3031,27.3031,27.3031,200.0
2008-01-15 15:40:00,30.74,30.74,30.74,30.74,200.0,27.2942,27.2942,27.2942,27.2942,200.0
2008-01-15 15:45:00,30.72,30.93,30.72,30.86,1400.0,27.2764,27.4629,27.2764,27.4007,1400.0
2008-01-15 15:50:00,30.86,30.86,30.86,30.86,0.0,27.4007,27.4007,27.4007,27.4007,0.0
2008-01-15 15:55:00,30.84,30.84,30.7,30.7,1400.0,27.383,27.383,27.2587,27.2587,1400.0
2008-01-16 09:30:00,30.76,30.76,30.4,30.4,1800.0,27.3119,27.3119,26.9923,26.9923,1800.0
2008-01-16 09:35:00,30.4,30.4,30.4,30.4,0.0,26.9923,26.9923,26.9923,26.9923,0.0
2008-01-16 09:40:00,30.74,30.74,30.39,30.39,300.0,27.2942,27.2942,26.9834,26.9834,300.0
2008-01-16 09:45:00,30.5,30.6,30.39,30.6,1900.0,27.0811,27.1699,26.9834,27.1699,1900.0
2008-01-16 09:50:00,30.74,30.74,30.74,30.74,200.0,27.2942,27.2942,27.2942,27.2942,200.0
2008-01-16 09:55:00,30.74,30.74,30.74,30.74,0.0,27.2942,27.2942,27.2942,27.2942,0.0
2008-01-16 10:00:00,30.74,30.74,30.74,30.74,0.0,27.2942,27.2942,27.2942,27.2942,0.0
2008-01-16 10:05:00,30.6,30.6,30.6,30.6,500.0,27.1699,27.1699,27.1699,27.1699,500.0
2008-01-16 10:10:00,30.56,30.57,30.21,30.51,3700.0,27.1344,27.1432,26.8236,27.09,3700.0
2008-01-16 10:15:00,30.57,30.57,30.51,30.51,800.0,27.1432,27.1432,27.09,27.09,800.0
2008-01-16 10:20:00,30.49,30.49,30.4,30.4,1300.0,27.0722,27.0722,26.9923,26.9923,1300.0
2008-01-16 10:25:00,30.22,30.39,30.22,30.29,2200.0,26.8325,26.9834,26.8325,26.8946,2200.0
2008-01-16 10:30:00,30.29,30.31,30.29,30.31,1900.0,26.8946,26.9124,26.8946,26.9124,1900.0
2008-01-16 10:35:00,30.32,30.32,30.29,30.3,4900.0,26.9213,26.9213,26.8946,26.9035,4900.0
2008-01-16 10:40:00,30.35,30.4,30.35,30.4,500.0,26.9479,26.9923,26.9479,26.9923,500.0
2008-01-16 10:45:00,30.22,30.22,30.21,30.21,800.0,26.8325,26.8325,26.8236,26.8236,800.0
2008-01-16 10:50:00,30.22,30.22,30.22,30.22,100.0,26.8325,26.8325,26.8325,26.8325,100.0
2008-01-16 10:55:00,30.22,30.22,30.22,30.22,1700.0,26.8325,26.8325,26.8325,26.8325,1700.0
2008-01-16 11:00:00,30.04,30.04,29.75,30.04,4900.0,26.6726,26.6726,26.4151,26.6726,4900.0
2008-01-16 11:05:00,30.04,30.04,29.98,30.03,2700.0,26.6726,26.6726,26.6194,26.6638,2700.0
2008-01-16 11:10:00,30.03,30.06,30.03,30.04,2900.0,26.6638,26.6904,26.6638,26.6726,2900.0
2008-01-16 11:15:00,30.04,30.06,29.92,30.04,2900.0,26.6726,26.6904,26.5661,26.6726,2900.0
2008-01-16 11:20:00,29.98,30.02,29.98,30.02,1700.0,26.6194,26.6549,26.6194,26.6549,1700.0
2008-01-16 11:25:00,30.03,30.03,29.97,30.0,4300.0,26.6638,26.6638,26.6105,26.6371,4300.0
2008-01-16 11:30:00,30.04,30.04,30.01,30.02,300.0,26.6726,26.6726,26.646,26.6549,300.0
2008-01-16 11:35:00,30.0,30.0,30.0,30.0,300.0,26.6371,26.6371,26.6371,26.6371,300.0
2008-01-16 11:40:00,29.99,29.99,29.99,29.99,200.0,26.6282,26.6282,26.6282,26.6282,200.0
2008-01-16 11:45:00,29.97,29.97,29.79,29.79,500.0,26.6105,26.6105,26.4507,26.4507,500.0
2008-01-16 11:50:00,29.79,29.79,29.79,29.79,0.0,26.4507,26.4507,26.4507,26.4507,0.0
2008-01-16 11:55:00,29.79,29.79,29.79,29.79,0.0,26.4507,26.4507,26.4507,26.4507,0.0
2008-01-16 12:00:00,29.96,30.13,29.96,30.13,400.0,26.6016,26.7526,26.6016,26.7526,400.0
2008-01-16 12:05:00,30.13,30.14,30.13,30.14,200.0,26.7526,26.7614,26.7526,26.7614,200.0
2008-01-16 12:10:00,30.14,30.14,30.14,30.14,200.0,26.7614,26.7614,26.7614,26.7614,200.0
2008-01-16 12:15:00,30.14,30.14,30.14,30.14,100.0,26.7614,26.7614,26.7614,26.7614,100.0
2008-01-16 12:20:00,30.13,30.13,30.13,30.13,200.0,26.7526,26.7526,26.7526,26.7526,200.0
2008-01-16 12:25:00,30.13,30.13,30.13,30.13,200.0,26.7526,26.7526,26.7526,26.7526,200.0
2008-01-16 12:30:00,30.13,30.13,30.11,30.11,2500.0,26.7526,26.7526,26.7348,26.7348,2500.0
2008-01-16 12:35:00,30.04,30.04,30.04,30.04,100.0,26.6726,26.6726,26.6726,26.6726,100.0
2008-01-16 12:40:00,30.04,30.04,30.04,30.04,0.0,26.6726,26.6726,26.6726,26.6726,0.0
2008-01-16 12:45:00,30.04,30.05,30.04,30.04,5900.0,26.6726,26.6815,26.6726,26.6726,5900.0
2008-01-16 12:50:00,30.04,30.04,30.04,30.04,0.0,26.6726,26.6726,26.6726,26.6726,0.0
2008-01-16 12:55:00,30.04,30.04,29.99,29.99,500.0,26.6726,26.6726,26.6282,26.6282,500.0
2008-01-16 13:00:00,29.99,29.99,29.99,29.99,0.0,26.6282,26.6282,26.6282,26.6282,0.0
2008-01-16 13:05:00,29.98,29.98,29.75,29.75,700.0,26.6194,26.6194,26.4151,26.4151,700.0
2008-01-16 13:10:00,29.75,29.75,29.53,29.53,800.0,26.4151,26.4151,26.2198,26.2198,800.0
2008-01-16 13:15:00,29.46,29.46,29.25,29.25,1100.0,26.1577,26.1577,25.9712,25.9712,1100.0
2008-01-16 13:20:00,29.25,29.28,29.14,29.28,3500.0,25.9712,25.9978,25.8735,25.9978,3500.0
2008-01-16 13:25:00,29.28,29.3,29.28,29.3,200.0,25.9978,26.0156,25.9978,26.0156,200.0
2008-01-16 13:30:00,29.3,29.3,29.3,29.3,0.0,26.0156,26.0156,26.0156,26.0156,0.0
2008-01-16 13:35:00,29.3,29.3,29.3,29.3,0.0,26.0156,26.0156,26.0156,26.0156,0.0
2008-01-16 13:40:00,29.34,29.48,29.34,29.47,1300.0,26.0511,26.1754,26.0511,26.1665,1300.0
2008-01-16 13:45:00,29.65,29.65,29.65,29.65,100.0,26.3264,26.3264,26.3264,26.3264,100.0
2008-01-16 13:50:00,29.64,29.64,29.63,29.63,200.0,26.3175,26.3175,26.3086,26.3086,200.0
2008-01-16 13:55:00,29.61,29.61,29.61,29.61,100.0,26.2908,26.2908,26.2908,26.2908,100.0
2008-01-16 14:00:00,29.56,29.59,29.5,29.5,2300.0,26.2464,26.2731,26.1932,26.1932,2300.0
2008-01-16 14:05:00,29.33,29.33,29.21,29.21,600.0,26.0422,26.0422,25.9357,25.9357,600.0
2008-01-16 14:10:00,29.18,29.23,29.17,29.23,1900.0,25.909,25.9534,25.9002,25.9534,1900.0
2008-01-16 14:15:00,29.27,29.28,29.17,29.2,7400.0,25.989,25.9978,25.9002,25.9268,7400.0
2008-01-16 14:20:00,29.2,29.2,29.2,29.2,100.0,25.9268,25.9268,25.9268,25.9268,100.0
2008-01-16 14:25:00,29.0,29.1,28.5,28.5,7400.0,25.7492,25.838,25.3053,25.3053,7400.0
2008-01-16 14:30:00,28.52,28.94,28.52,28.94,1800.0,25.323,25.6959,25.323,25.6959,1800.0
2008-01-16 14:35:00,28.99,28.99,28.69,28.75,1800.0,25.7403,25.7403,25.474,25.5272,1800.0
2008-01-16 14:40:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2008-01-16 14:45:00,28.88,29.06,28.88,29.06,2000.0,25.6427,25.8025,25.6427,25.8025,2000.0
2008-01-16 14:50:00,29.17,29.32,29.17,29.27,10800.0,25.9002,26.0333,25.9002,25.989,10800.0
2008-01-16 14:55:00,29.27,29.27,29.15,29.2,5800.0,25.989,25.989,25.8824,25.9268,5800.0
2008-01-16 15:00:00,29.2,29.31,29.2,29.25,5100.0,25.9268,26.0245,25.9268,25.9712,5100.0
2008-01-16 15:05:00,29.25,29.25,29.2,29.25,1500.0,25.9712,25.9712,25.9268,25.9712,1500.0
2008-01-16 15:10:00,29.32,29.32,29.32,29.32,100.0,26.0333,26.0333,26.0333,26.0333,100.0
2008-01-16 15:15:00,29.41,29.41,29.26,29.26,400.0,26.1133,26.1133,25.9801,25.9801,400.0
2008-01-16 15:20:00,29.26,29.26,29.26,29.26,0.0,25.9801,25.9801,25.9801,25.9801,0.0
2008-01-16 15:25:00,29.08,29.25,29.08,29.13,1700.0,25.8203,25.9712,25.8203,25.8646,1700.0
2008-01-16 15:30:00,29.3,29.3,29.3,29.3,100.0,26.0156,26.0156,26.0156,26.0156,100.0
2008-01-16 15:35:00,29.31,29.31,29.23,29.31,1300.0,26.0245,26.0245,25.9534,26.0245,1300.0
2008-01-16 15:40:00,29.13,29.29,29.1,29.1,1400.0,25.8646,26.0067,25.838,25.838,1400.0
2008-01-16 15:45:00,29.05,29.22,29.0,29.11,2300.0,25.7936,25.9446,25.7492,25.8469,2300.0
2008-01-16 15:50:00,29.1,29.14,28.89,28.98,3300.0,25.838,25.8735,25.6516,25.7315,3300.0
2008-01-16 15:55:00,28.99,29.22,28.99,29.22,2400.0,25.7403,25.9446,25.7403,25.9446,2400.0
2008-01-17 09:30:00,29.45,29.45,29.27,29.27,1600.0,26.1488,26.1488,25.989,25.989,1600.0
2008-01-17 09:35:00,29.27,29.27,29.27,29.27,0.0,25.989,25.989,25.989,25.989,0.0
2008-01-17 09:40:00,29.21,29.21,29.21,29.21,3000.0,25.9357,25.9357,25.9357,25.9357,3000.0
2008-01-17 09:45:00,29.09,29.09,28.92,28.99,5300.0,25.8291,25.8291,25.6782,25.7403,5300.0
2008-01-17 09:50:00,28.91,28.91,28.91,28.91,5000.0,25.6693,25.6693,25.6693,25.6693,5000.0
2008-01-17 09:55:00,28.94,28.94,28.94,28.94,1000.0,25.6959,25.6959,25.6959,25.6959,1000.0
2008-01-17 10:00:00,29.17,29.17,29.04,29.04,200.0,25.9002,25.9002,25.7847,25.7847,200.0
2008-01-17 10:05:00,29.0,29.0,29.0,29.0,200.0,25.7492,25.7492,25.7492,25.7492,200.0
2008-01-17 10:10:00,29.0,29.0,29.0,29.0,0.0,25.7492,25.7492,25.7492,25.7492,0.0
2008-01-17 10:15:00,29.0,29.0,29.0,29.0,200.0,25.7492,25.7492,25.7492,25.7492,200.0
2008-01-17 10:20:00,29.0,29.0,29.0,29.0,0.0,25.7492,25.7492,25.7492,25.7492,0.0
2008-01-17 10:25:00,29.0,29.0,28.97,28.97,600.0,25.7492,25.7492,25.7226,25.7226,600.0
2008-01-17 10:30:00,28.91,28.91,28.91,28.91,100.0,25.6693,25.6693,25.6693,25.6693,100.0
2008-01-17 10:35:00,28.91,28.91,28.91,28.91,0.0,25.6693,25.6693,25.6693,25.6693,0.0
2008-01-17 10:40:00,28.91,28.91,28.91,28.91,0.0,25.6693,25.6693,25.6693,25.6693,0.0
2008-01-17 10:45:00,28.91,28.91,28.79,28.79,900.0,25.6693,25.6693,25.5628,25.5628,900.0
2008-01-17 10:50:00,28.79,28.79,28.79,28.79,0.0,25.5628,25.5628,25.5628,25.5628,0.0
2008-01-17 10:55:00,28.79,28.79,28.79,28.79,0.0,25.5628,25.5628,25.5628,25.5628,0.0
2008-01-17 11:00:00,28.79,28.79,28.79,28.79,0.0,25.5628,25.5628,25.5628,25.5628,0.0
2008-01-17 11:05:00,28.65,28.76,28.65,28.76,300.0,25.4385,25.5361,25.4385,25.5361,300.0
2008-01-17 11:10:00,28.9,28.9,28.67,28.73,700.0,25.6604,25.6604,25.4562,25.5095,700.0
2008-01-17 11:15:00,28.76,28.76,28.76,28.76,100.0,25.5361,25.5361,25.5361,25.5361,100.0
2008-01-17 11:20:00,28.8,28.8,28.8,28.8,100.0,25.5716,25.5716,25.5716,25.5716,100.0
2008-01-17 11:25:00,28.89,28.89,28.87,28.87,1200.0,25.6516,25.6516,25.6338,25.6338,1200.0
2008-01-17 11:30:00,28.89,28.97,28.89,28.89,5900.0,25.6516,25.7226,25.6516,25.6516,5900.0
2008-01-17 11:35:00,28.9,28.9,28.87,28.87,300.0,25.6604,25.6604,25.6338,25.6338,300.0
2008-01-17 11:40:00,28.93,28.95,28.87,28.87,1700.0,25.6871,25.7048,25.6338,25.6338,1700.0
2008-01-17 11:45:00,28.86,28.9,28.83,28.9,4500.0,25.6249,25.6604,25.5983,25.6604,4500.0
2008-01-17 11:50:00,28.89,28.89,28.89,28.89,100.0,25.6516,25.6516,25.6516,25.6516,100.0
2008-01-17 11:55:00,28.9,28.9,28.88,28.88,1600.0,25.6604,25.6604,25.6427,25.6427,1600.0
2008-01-17 12:00:00,28.9,28.9,28.9,28.9,2000.0,25.6604,25.6604,25.6604,25.6604,2000.0
2008-01-17 12:05:00,28.9,28.9,28.9,28.9,0.0,25.6604,25.6604,25.6604,25.6604,0.0
2008-01-17 12:10:00,28.9,29.03,28.9,29.03,4000.0,25.6604,25.7759,25.6604,25.7759,4000.0
2008-01-17 12:15:00,29.06,29.09,29.06,29.09,300.0,25.8025,25.8291,25.8025,25.8291,300.0
2008-01-17 12:20:00,29.09,29.09,29.09,29.09,0.0,25.8291,25.8291,25.8291,25.8291,0.0
2008-01-17 12:25:00,29.01,29.01,28.87,28.87,1500.0,25.7581,25.7581,25.6338,25.6338,1500.0
2008-01-17 12:30:00,28.91,28.94,28.88,28.94,600.0,25.6693,25.6959,25.6427,25.6959,600.0
2008-01-17 12:35:00,28.95,28.95,28.83,28.83,200.0,25.7048,25.7048,25.5983,25.5983,200.0
2008-01-17 12:40:00,28.83,28.83,28.83,28.83,0.0,25.5983,25.5983,25.5983,25.5983,0.0
2008-01-17 12:45:00,28.83,28.83,28.83,28.83,0.0,25.5983,25.5983,25.5983,25.5983,0.0
2008-01-17 12:50:00,28.83,28.83,28.83,28.83,0.0,25.5983,25.5983,25.5983,25.5983,0.0
2008-01-17 12:55:00,28.98,29.13,28.87,28.97,2700.0,25.7315,25.8646,25.6338,25.7226,2700.0
2008-01-17 13:00:00,28.96,29.09,28.96,29.09,1400.0,25.7137,25.8291,25.7137,25.8291,1400.0
2008-01-17 13:05:00,28.97,28.98,28.97,28.97,800.0,25.7226,25.7315,25.7226,25.7226,800.0
2008-01-17 13:10:00,28.97,29.04,28.97,28.98,800.0,25.7226,25.7847,25.7226,25.7315,800.0
2008-01-17 13:15:00,28.98,28.98,28.98,28.98,0.0,25.7315,25.7315,25.7315,25.7315,0.0
2008-01-17 13:20:00,29.12,29.12,29.12,29.12,300.0,25.8558,25.8558,25.8558,25.8558,300.0
2008-01-17 13:25:00,29.02,29.12,29.02,29.12,400.0,25.767,25.8558,25.767,25.8558,400.0
2008-01-17 13:30:00,28.98,28.98,28.84,28.84,1700.0,25.7315,25.7315,25.6072,25.6072,1700.0
2008-01-17 13:35:00,29.05,29.05,28.98,28.98,200.0,25.7936,25.7936,25.7315,25.7315,200.0
2008-01-17 13:40:00,28.98,28.98,28.98,28.98,0.0,25.7315,25.7315,25.7315,25.7315,0.0
2008-01-17 13:45:00,28.98,28.98,28.88,28.98,400.0,25.7315,25.7315,25.6427,25.7315,400.0
2008-01-17 13:50:00,28.98,28.98,28.98,28.98,0.0,25.7315,25.7315,25.7315,25.7315,0.0
2008-01-17 13:55:00,28.98,28.98,28.98,28.98,100.0,25.7315,25.7315,25.7315,25.7315,100.0
2008-01-17 14:00:00,29.04,29.4,28.98,28.98,3200.0,25.7847,26.1044,25.7315,25.7315,3200.0
2008-01-17 14:05:00,29.11,29.11,29.11,29.11,600.0,25.8469,25.8469,25.8469,25.8469,600.0
2008-01-17 14:10:00,28.95,29.1,28.95,29.0,1900.0,25.7048,25.838,25.7048,25.7492,1900.0
2008-01-17 14:15:00,28.98,29.05,28.89,28.98,23900.0,25.7315,25.7936,25.6516,25.7315,23900.0
2008-01-17 14:20:00,28.98,28.98,28.98,28.98,0.0,25.7315,25.7315,25.7315,25.7315,0.0
2008-01-17 14:25:00,28.98,28.98,28.98,28.98,100.0,25.7315,25.7315,25.7315,25.7315,100.0
2008-01-17 14:30:00,29.06,29.07,28.95,28.95,400.0,25.8025,25.8114,25.7048,25.7048,400.0
2008-01-17 14:35:00,29.01,29.01,29.01,29.01,600.0,25.7581,25.7581,25.7581,25.7581,600.0
2008-01-17 14:40:00,28.96,29.0,28.96,29.0,5800.0,25.7137,25.7492,25.7137,25.7492,5800.0
2008-01-17 14:45:00,29.0,29.0,29.0,29.0,0.0,25.7492,25.7492,25.7492,25.7492,0.0
2008-01-17 14:50:00,28.99,29.0,28.95,28.95,1200.0,25.7403,25.7492,25.7048,25.7048,1200.0
2008-01-17 14:55:00,29.0,29.23,29.0,29.23,600.0,25.7492,25.9534,25.7492,25.9534,600.0
2008-01-17 15:00:00,28.99,29.05,28.99,29.05,3200.0,25.7403,25.7936,25.7403,25.7936,3200.0
2008-01-17 15:05:00,29.08,29.08,29.0,29.0,700.0,25.8203,25.8203,25.7492,25.7492,700.0
2008-01-17 15:10:00,29.1,29.1,28.95,28.95,200.0,25.838,25.838,25.7048,25.7048,200.0
2008-01-17 15:15:00,28.95,28.95,28.95,28.95,0.0,25.7048,25.7048,25.7048,25.7048,0.0
2008-01-17 15:20:00,28.99,28.99,28.99,28.99,100.0,25.7403,25.7403,25.7403,25.7403,100.0
2008-01-17 15:25:00,28.97,28.97,28.97,28.97,100.0,25.7226,25.7226,25.7226,25.7226,100.0
2008-01-17 15:30:00,28.97,29.05,28.96,29.01,600.0,25.7226,25.7936,25.7137,25.7581,600.0
2008-01-17 15:35:00,28.97,29.24,28.96,29.01,13200.0,25.7226,25.9623,25.7137,25.7581,13200.0
2008-01-17 15:40:00,29.03,29.09,28.91,28.96,2700.0,25.7759,25.8291,25.6693,25.7137,2700.0
2008-01-17 15:45:00,28.93,29.08,28.89,28.89,3300.0,25.6871,25.8203,25.6516,25.6516,3300.0
2008-01-17 15:50:00,29.06,29.06,28.84,29.01,2100.0,25.8025,25.8025,25.6072,25.7581,2100.0
2008-01-17 15:55:00,28.96,29.1,28.96,29.1,3300.0,25.7137,25.838,25.7137,25.838,3300.0
2008-01-18 09:30:00,29.71,29.71,29.53,29.53,1900.0,26.3796,26.3796,26.2198,26.2198,1900.0
2008-01-18 09:35:00,29.53,29.53,29.53,29.53,0.0,26.2198,26.2198,26.2198,26.2198,0.0
2008-01-18 09:40:00,29.38,29.52,29.38,29.52,200.0,26.0866,26.2109,26.0866,26.2109,200.0
2008-01-18 09:45:00,29.35,29.35,29.35,29.35,200.0,26.06,26.06,26.06,26.06,200.0
2008-01-18 09:50:00,29.35,29.35,29.35,29.35,0.0,26.06,26.06,26.06,26.06,0.0
2008-01-18 09:55:00,29.17,29.32,29.17,29.32,600.0,25.9002,26.0333,25.9002,26.0333,600.0
2008-01-18 10:00:00,29.33,29.33,29.33,29.33,100.0,26.0422,26.0422,26.0422,26.0422,100.0
2008-01-18 10:05:00,29.39,29.39,29.0,29.0,400.0,26.0955,26.0955,25.7492,25.7492,400.0
2008-01-18 10:10:00,29.02,29.02,29.02,29.02,100.0,25.767,25.767,25.767,25.767,100.0
2008-01-18 10:15:00,29.02,29.02,29.02,29.02,0.0,25.767,25.767,25.767,25.767,0.0
2008-01-18 10:20:00,29.02,29.02,29.02,29.02,0.0,25.767,25.767,25.767,25.767,0.0
2008-01-18 10:25:00,29.08,29.14,29.0,29.0,38000.0,25.8203,25.8735,25.7492,25.7492,38000.0
2008-01-18 10:30:00,29.0,29.0,29.0,29.0,0.0,25.7492,25.7492,25.7492,25.7492,0.0
2008-01-18 10:35:00,29.11,29.11,29.11,29.11,100.0,25.8469,25.8469,25.8469,25.8469,100.0
2008-01-18 10:40:00,29.11,29.11,29.11,29.11,0.0,25.8469,25.8469,25.8469,25.8469,0.0
2008-01-18 10:45:00,29.12,29.14,29.12,29.14,1200.0,25.8558,25.8735,25.8558,25.8735,1200.0
2008-01-18 10:50:00,29.14,29.14,29.14,29.14,0.0,25.8735,25.8735,25.8735,25.8735,0.0
2008-01-18 10:55:00,29.25,29.28,29.2,29.28,2300.0,25.9712,25.9978,25.9268,25.9978,2300.0
2008-01-18 11:00:00,29.24,29.24,29.24,29.24,1500.0,25.9623,25.9623,25.9623,25.9623,1500.0
2008-01-18 11:05:00,29.24,29.24,29.24,29.24,0.0,25.9623,25.9623,25.9623,25.9623,0.0
2008-01-18 11:10:00,29.33,29.5,29.24,29.49,1800.0,26.0422,26.1932,25.9623,26.1843,1800.0
2008-01-18 11:15:00,29.49,29.49,29.49,29.49,400.0,26.1843,26.1843,26.1843,26.1843,400.0
2008-01-18 11:20:00,29.49,29.49,29.49,29.49,300.0,26.1843,26.1843,26.1843,26.1843,300.0
2008-01-18 11:25:00,29.49,29.49,29.49,29.49,1600.0,26.1843,26.1843,26.1843,26.1843,1600.0
2008-01-18 11:30:00,29.5,29.5,29.49,29.49,600.0,26.1932,26.1932,26.1843,26.1843,600.0
2008-01-18 11:35:00,29.52,29.52,29.52,29.52,200.0,26.2109,26.2109,26.2109,26.2109,200.0
2008-01-18 11:40:00,29.51,29.53,29.51,29.52,500.0,26.2021,26.2198,26.2021,26.2109,500.0
2008-01-18 11:45:00,29.53,29.53,29.53,29.53,600.0,26.2198,26.2198,26.2198,26.2198,600.0
2008-01-18 11:50:00,29.52,29.61,29.48,29.48,2200.0,26.2109,26.2908,26.1754,26.1754,2200.0
2008-01-18 11:55:00,29.44,29.44,29.44,29.44,100.0,26.1399,26.1399,26.1399,26.1399,100.0
2008-01-18 12:00:00,29.54,29.54,29.54,29.54,200.0,26.2287,26.2287,26.2287,26.2287,200.0
2008-01-18 12:05:00,29.53,29.54,29.36,29.36,2300.0,26.2198,26.2287,26.0689,26.0689,2300.0
2008-01-18 12:10:00,29.36,29.36,29.36,29.36,0.0,26.0689,26.0689,26.0689,26.0689,0.0
2008-01-18 12:15:00,29.36,29.36,29.36,29.36,0.0,26.0689,26.0689,26.0689,26.0689,0.0
2008-01-18 12:20:00,29.36,29.36,29.36,29.36,0.0,26.0689,26.0689,26.0689,26.0689,0.0
2008-01-18 12:25:00,29.36,29.36,29.36,29.36,0.0,26.0689,26.0689,26.0689,26.0689,0.0
2008-01-18 12:30:00,29.36,29.36,29.36,29.36,0.0,26.0689,26.0689,26.0689,26.0689,0.0
2008-01-18 12:35:00,29.23,29.39,29.23,29.39,400.0,25.9534,26.0955,25.9534,26.0955,400.0
2008-01-18 12:40:00,29.39,29.39,29.39,29.39,0.0,26.0955,26.0955,26.0955,26.0955,0.0
2008-01-18 12:45:00,29.39,29.39,29.39,29.39,200.0,26.0955,26.0955,26.0955,26.0955,200.0
2008-01-18 12:50:00,29.5,29.5,29.5,29.5,400.0,26.1932,26.1932,26.1932,26.1932,400.0
2008-01-18 12:55:00,29.5,29.5,29.5,29.5,0.0,26.1932,26.1932,26.1932,26.1932,0.0
2008-01-18 13:00:00,29.45,29.45,29.45,29.45,500.0,26.1488,26.1488,26.1488,26.1488,500.0
2008-01-18 13:05:00,29.45,29.45,29.45,29.45,0.0,26.1488,26.1488,26.1488,26.1488,0.0
2008-01-18 13:10:00,29.36,29.36,29.36,29.36,400.0,26.0689,26.0689,26.0689,26.0689,400.0
2008-01-18 13:15:00,29.36,29.36,29.36,29.36,0.0,26.0689,26.0689,26.0689,26.0689,0.0
2008-01-18 13:20:00,29.35,29.35,29.35,29.35,400.0,26.06,26.06,26.06,26.06,400.0
2008-01-18 13:25:00,29.31,29.31,29.3,29.3,500.0,26.0245,26.0245,26.0156,26.0156,500.0
2008-01-18 13:30:00,29.3,29.3,29.3,29.3,0.0,26.0156,26.0156,26.0156,26.0156,0.0
2008-01-18 13:35:00,29.48,29.48,29.4,29.4,1100.0,26.1754,26.1754,26.1044,26.1044,1100.0
2008-01-18 13:40:00,29.48,29.48,29.45,29.45,300.0,26.1754,26.1754,26.1488,26.1488,300.0
2008-01-18 13:45:00,29.48,29.55,29.43,29.48,3700.0,26.1754,26.2376,26.131,26.1754,3700.0
2008-01-18 13:50:00,29.42,29.45,29.22,29.35,50600.0,26.1221,26.1488,25.9446,26.06,50600.0
2008-01-18 13:55:00,29.31,29.42,29.31,29.41,2600.0,26.0245,26.1221,26.0245,26.1133,2600.0
2008-01-18 14:00:00,29.39,29.48,29.39,29.42,900.0,26.0955,26.1754,26.0955,26.1221,900.0
2008-01-18 14:05:00,29.42,29.42,29.39,29.41,1100.0,26.1221,26.1221,26.0955,26.1133,1100.0
2008-01-18 14:10:00,29.43,29.43,29.36,29.36,1400.0,26.131,26.131,26.0689,26.0689,1400.0
2008-01-18 14:15:00,29.39,29.41,29.38,29.41,2700.0,26.0955,26.1133,26.0866,26.1133,2700.0
2008-01-18 14:20:00,29.37,29.42,29.37,29.41,3500.0,26.0777,26.1221,26.0777,26.1133,3500.0
2008-01-18 14:25:00,29.4,29.42,29.29,29.29,4000.0,26.1044,26.1221,26.0067,26.0067,4000.0
2008-01-18 14:30:00,29.31,29.33,29.3,29.3,2700.0,26.0245,26.0422,26.0156,26.0156,2700.0
2008-01-18 14:35:00,29.32,29.33,29.32,29.32,1300.0,26.0333,26.0422,26.0333,26.0333,1300.0
2008-01-18 14:40:00,29.32,29.33,29.3,29.3,3100.0,26.0333,26.0422,26.0156,26.0156,3100.0
2008-01-18 14:45:00,29.32,29.33,29.3,29.33,1000.0,26.0333,26.0422,26.0156,26.0422,1000.0
2008-01-18 14:50:00,29.33,29.33,29.32,29.33,4200.0,26.0422,26.0422,26.0333,26.0422,4200.0
2008-01-18 14:55:00,29.33,29.33,29.31,29.32,1900.0,26.0422,26.0422,26.0245,26.0333,1900.0
2008-01-18 15:00:00,29.33,29.33,29.32,29.32,1300.0,26.0422,26.0422,26.0333,26.0333,1300.0
2008-01-18 15:05:00,29.32,29.33,29.32,29.32,7100.0,26.0333,26.0422,26.0333,26.0333,7100.0
2008-01-18 15:10:00,29.33,29.65,29.33,29.6,2600.0,26.0422,26.3264,26.0422,26.282,2600.0
2008-01-18 15:15:00,29.59,29.75,29.59,29.6,2900.0,26.2731,26.4151,26.2731,26.282,2900.0
2008-01-18 15:20:00,29.74,29.75,29.73,29.75,1300.0,26.4063,26.4151,26.3974,26.4151,1300.0
2008-01-18 15:25:00,29.75,29.75,29.36,29.36,3300.0,26.4151,26.4151,26.0689,26.0689,3300.0
2008-01-18 15:30:00,29.56,29.58,29.55,29.57,700.0,26.2464,26.2642,26.2376,26.2553,700.0
2008-01-18 15:35:00,29.57,29.6,29.57,29.59,1400.0,26.2553,26.282,26.2553,26.2731,1400.0
2008-01-18 15:40:00,29.61,29.62,29.58,29.58,2600.0,26.2908,26.2997,26.2642,26.2642,2600.0
2008-01-18 15:45:00,29.62,29.63,29.51,29.51,2900.0,26.2997,26.3086,26.2021,26.2021,2900.0
2008-01-18 15:50:00,29.52,29.64,29.52,29.63,800.0,26.2109,26.3175,26.2109,26.3086,800.0
2008-01-18 15:55:00,29.75,29.75,29.32,29.32,12000.0,26.4151,26.4151,26.0333,26.0333,12000.0
2008-01-22 09:30:00,28.15,28.15,27.81,27.81,8400.0,24.9945,24.9945,24.6926,24.6926,8400.0
2008-01-22 09:35:00,27.98,28.04,27.33,28.04,3100.0,24.8436,24.8968,24.2664,24.8968,3100.0
2008-01-22 09:40:00,27.85,27.88,27.85,27.88,500.0,24.7281,24.7548,24.7281,24.7548,500.0
2008-01-22 09:45:00,27.86,28.34,27.86,28.05,1100.0,24.737,25.1632,24.737,24.9057,1100.0
2008-01-22 09:50:00,28.06,28.1,27.98,28.0,8800.0,24.9146,24.9501,24.8436,24.8613,8800.0
2008-01-22 09:55:00,28.0,28.0,27.8,27.9,5700.0,24.8613,24.8613,24.6837,24.7725,5700.0
2008-01-22 10:00:00,27.9,28.0,27.89,27.96,4000.0,24.7725,24.8613,24.7636,24.8258,4000.0
2008-01-22 10:05:00,28.02,28.1,28.0,28.0,900.0,24.8791,24.9501,24.8613,24.8613,900.0
2008-01-22 10:10:00,28.0,28.07,28.0,28.06,500.0,24.8613,24.9235,24.8613,24.9146,500.0
2008-01-22 10:15:00,28.06,28.13,28.04,28.13,1400.0,24.9146,24.9767,24.8968,24.9767,1400.0
2008-01-22 10:20:00,28.26,28.26,28.16,28.16,300.0,25.0922,25.0922,25.0034,25.0034,300.0
2008-01-22 10:25:00,28.16,28.16,28.16,28.16,0.0,25.0034,25.0034,25.0034,25.0034,0.0
2008-01-22 10:30:00,28.21,28.33,28.21,28.25,600.0,25.0478,25.1543,25.0478,25.0833,600.0
2008-01-22 10:35:00,28.25,28.25,28.25,28.25,0.0,25.0833,25.0833,25.0833,25.0833,0.0
2008-01-22 10:40:00,28.4,28.4,28.4,28.4,100.0,25.2165,25.2165,25.2165,25.2165,100.0
2008-01-22 10:45:00,28.41,28.41,28.3,28.3,800.0,25.2254,25.2254,25.1277,25.1277,800.0
2008-01-22 10:50:00,28.3,28.31,28.25,28.25,1800.0,25.1277,25.1366,25.0833,25.0833,1800.0
2008-01-22 10:55:00,28.25,28.25,28.25,28.25,0.0,25.0833,25.0833,25.0833,25.0833,0.0
2008-01-22 11:00:00,28.3,28.7,28.3,28.7,1900.0,25.1277,25.4828,25.1277,25.4828,1900.0
2008-01-22 11:05:00,28.7,28.7,28.54,28.65,600.0,25.4828,25.4828,25.3408,25.4385,600.0
2008-01-22 11:10:00,28.62,28.79,28.53,28.79,1000.0,25.4118,25.5628,25.3319,25.5628,1000.0
2008-01-22 11:15:00,28.79,29.0,28.79,28.95,1100.0,25.5628,25.7492,25.5628,25.7048,1100.0
2008-01-22 11:20:00,28.75,28.94,28.75,28.93,1000.0,25.5272,25.6959,25.5272,25.6871,1000.0
2008-01-22 11:25:00,28.99,29.0,28.88,28.95,2500.0,25.7403,25.7492,25.6427,25.7048,2500.0
2008-01-22 11:30:00,28.95,28.95,28.88,28.88,4600.0,25.7048,25.7048,25.6427,25.6427,4600.0
2008-01-22 11:35:00,28.9,28.9,28.61,28.61,20400.0,25.6604,25.6604,25.4029,25.4029,20400.0
2008-01-22 11:40:00,28.49,28.49,28.37,28.37,500.0,25.2964,25.2964,25.1898,25.1898,500.0
2008-01-22 11:45:00,28.49,28.5,27.96,28.11,31000.0,25.2964,25.3053,24.8258,24.959,31000.0
2008-01-22 11:50:00,28.16,28.18,28.12,28.18,900.0,25.0034,25.0211,24.9679,25.0211,900.0
2008-01-22 11:55:00,28.26,28.36,28.26,28.26,500.0,25.0922,25.181,25.0922,25.0922,500.0
2008-01-22 12:00:00,28.29,28.29,28.29,28.29,100.0,25.1188,25.1188,25.1188,25.1188,100.0
2008-01-22 12:05:00,28.3,28.3,28.3,28.3,100.0,25.1277,25.1277,25.1277,25.1277,100.0
2008-01-22 12:10:00,28.3,28.3,28.3,28.3,0.0,25.1277,25.1277,25.1277,25.1277,0.0
2008-01-22 12:15:00,28.34,28.34,28.34,28.34,100.0,25.1632,25.1632,25.1632,25.1632,100.0
2008-01-22 12:20:00,28.5,28.52,28.5,28.52,200.0,25.3053,25.323,25.3053,25.323,200.0
2008-01-22 12:25:00,28.59,28.77,28.51,28.55,3700.0,25.3852,25.545,25.3141,25.3497,3700.0
2008-01-22 12:30:00,28.55,28.61,28.55,28.56,700.0,25.3497,25.4029,25.3497,25.3585,700.0
2008-01-22 12:35:00,28.56,28.56,28.56,28.56,0.0,25.3585,25.3585,25.3585,25.3585,0.0
2008-01-22 12:40:00,28.66,28.66,28.66,28.66,200.0,25.4473,25.4473,25.4473,25.4473,200.0
2008-01-22 12:45:00,28.64,28.64,28.64,28.64,100.0,25.4296,25.4296,25.4296,25.4296,100.0
2008-01-22 12:50:00,28.72,28.91,28.72,28.84,900.0,25.5006,25.6693,25.5006,25.6072,900.0
2008-01-22 12:55:00,28.86,28.86,28.86,28.86,200.0,25.6249,25.6249,25.6249,25.6249,200.0
2008-01-22 13:00:00,28.86,28.86,28.84,28.86,400.0,25.6249,25.6249,25.6072,25.6249,400.0
2008-01-22 13:05:00,28.84,28.84,28.75,28.8,400.0,25.6072,25.6072,25.5272,25.5716,400.0
2008-01-22 13:10:00,28.91,28.92,28.81,28.81,600.0,25.6693,25.6782,25.5805,25.5805,600.0
2008-01-22 13:15:00,28.82,28.82,28.82,28.82,100.0,25.5894,25.5894,25.5894,25.5894,100.0
2008-01-22 13:20:00,28.82,28.9,28.81,28.81,800.0,25.5894,25.6604,25.5805,25.5805,800.0
2008-01-22 13:25:00,28.82,28.82,28.78,28.78,1500.0,25.5894,25.5894,25.5539,25.5539,1500.0
2008-01-22 13:30:00,28.78,28.78,28.2,28.2,7900.0,25.5539,25.5539,25.0389,25.0389,7900.0
2008-01-22 13:35:00,28.2,28.2,27.94,28.12,2100.0,25.0389,25.0389,24.808,24.9679,2100.0
2008-01-22 13:40:00,28.3,28.43,28.26,28.27,3400.0,25.1277,25.2431,25.0922,25.101,3400.0
2008-01-22 13:45:00,28.26,28.28,28.25,28.26,15000.0,25.0922,25.1099,25.0833,25.0922,15000.0
2008-01-22 13:50:00,28.25,28.27,28.14,28.15,2700.0,25.0833,25.101,24.9856,24.9945,2700.0
2008-01-22 13:55:00,28.2,28.6,28.2,28.59,2100.0,25.0389,25.3941,25.0389,25.3852,2100.0
2008-01-22 14:00:00,28.55,28.61,28.55,28.6,2200.0,25.3497,25.4029,25.3497,25.3941,2200.0
2008-01-22 14:05:00,28.66,28.66,28.65,28.65,300.0,25.4473,25.4473,25.4385,25.4385,300.0
2008-01-22 14:10:00,28.7,28.83,28.62,28.62,2600.0,25.4828,25.5983,25.4118,25.4118,2600.0
2008-01-22 14:15:00,28.65,28.65,28.65,28.65,200.0,25.4385,25.4385,25.4385,25.4385,200.0
2008-01-22 14:20:00,28.79,28.79,28.79,28.79,200.0,25.5628,25.5628,25.5628,25.5628,200.0
2008-01-22 14:25:00,28.89,28.89,28.76,28.76,500.0,25.6516,25.6516,25.5361,25.5361,500.0
2008-01-22 14:30:00,28.7,28.78,28.65,28.65,2000.0,25.4828,25.5539,25.4385,25.4385,2000.0
2008-01-22 14:35:00,28.77,28.77,28.77,28.77,100.0,25.545,25.545,25.545,25.545,100.0
2008-01-22 14:40:00,28.88,28.88,28.8,28.8,200.0,25.6427,25.6427,25.5716,25.5716,200.0
2008-01-22 14:45:00,28.83,28.83,28.82,28.82,200.0,25.5983,25.5983,25.5894,25.5894,200.0
2008-01-22 14:50:00,28.82,28.82,28.82,28.82,400.0,25.5894,25.5894,25.5894,25.5894,400.0
2008-01-22 14:55:00,28.82,28.82,28.72,28.72,700.0,25.5894,25.5894,25.5006,25.5006,700.0
2008-01-22 15:00:00,28.65,28.83,28.55,28.63,5400.0,25.4385,25.5983,25.3497,25.4207,5400.0
2008-01-22 15:05:00,28.61,28.69,28.61,28.69,400.0,25.4029,25.474,25.4029,25.474,400.0
2008-01-22 15:10:00,28.67,28.72,28.64,28.7,600.0,25.4562,25.5006,25.4296,25.4828,600.0
2008-01-22 15:15:00,28.7,28.85,28.7,28.85,300.0,25.4828,25.616,25.4828,25.616,300.0
2008-01-22 15:20:00,28.96,29.0,28.96,28.98,1100.0,25.7137,25.7492,25.7137,25.7315,1100.0
2008-01-22 15:25:00,28.99,29.2,28.99,29.2,400.0,25.7403,25.9268,25.7403,25.9268,400.0
2008-01-22 15:30:00,29.2,29.2,29.12,29.14,900.0,25.9268,25.9268,25.8558,25.8735,900.0
2008-01-22 15:35:00,29.11,29.15,29.11,29.13,800.0,25.8469,25.8824,25.8469,25.8646,800.0
2008-01-22 15:40:00,29.13,29.14,29.1,29.11,800.0,25.8646,25.8735,25.838,25.8469,800.0
2008-01-22 15:45:00,29.1,29.1,29.04,29.04,400.0,25.838,25.838,25.7847,25.7847,400.0
2008-01-22 15:50:00,29.04,29.05,28.81,28.83,10800.0,25.7847,25.7936,25.5805,25.5983,10800.0
2008-01-22 15:55:00,28.85,28.92,28.7,28.75,13700.0,25.616,25.6782,25.4828,25.5272,13700.0
2008-01-23 09:30:00,28.98,29.12,28.93,29.02,2700.0,25.7315,25.8558,25.6871,25.767,2700.0
2008-01-23 09:35:00,28.94,28.98,28.92,28.98,1800.0,25.6959,25.7315,25.6782,25.7315,1800.0
2008-01-23 09:40:00,29.0,29.0,28.93,29.0,2500.0,25.7492,25.7492,25.6871,25.7492,2500.0
2008-01-23 09:45:00,28.94,29.0,28.83,28.83,2700.0,25.6959,25.7492,25.5983,25.5983,2700.0
2008-01-23 09:50:00,28.8,28.87,28.64,28.87,2100.0,25.5716,25.6338,25.4296,25.6338,2100.0
2008-01-23 09:55:00,28.92,28.95,28.87,28.95,1800.0,25.6782,25.7048,25.6338,25.7048,1800.0
2008-01-23 10:00:00,28.95,28.95,28.93,28.95,600.0,25.7048,25.7048,25.6871,25.7048,600.0
2008-01-23 10:05:00,28.92,28.95,28.86,28.92,1700.0,25.6782,25.7048,25.6249,25.6782,1700.0
2008-01-23 10:10:00,28.84,28.95,28.84,28.95,1400.0,25.6072,25.7048,25.6072,25.7048,1400.0
2008-01-23 10:15:00,28.95,29.0,28.9,28.9,5400.0,25.7048,25.7492,25.6604,25.6604,5400.0
2008-01-23 10:20:00,28.9,28.9,28.86,28.9,600.0,25.6604,25.6604,25.6249,25.6604,600.0
2008-01-23 10:25:00,28.86,28.9,28.86,28.9,1500.0,25.6249,25.6604,25.6249,25.6604,1500.0
2008-01-23 10:30:00,28.9,28.9,28.9,28.9,600.0,25.6604,25.6604,25.6604,25.6604,600.0
2008-01-23 10:35:00,28.9,28.9,28.85,28.85,1400.0,25.6604,25.6604,25.616,25.616,1400.0
2008-01-23 10:40:00,28.9,28.9,28.85,28.85,1300.0,25.6604,25.6604,25.616,25.616,1300.0
2008-01-23 10:45:00,28.9,28.9,28.9,28.9,100.0,25.6604,25.6604,25.6604,25.6604,100.0
2008-01-23 10:50:00,28.9,28.9,28.86,28.86,200.0,25.6604,25.6604,25.6249,25.6249,200.0
2008-01-23 10:55:00,28.9,28.92,28.84,28.89,10600.0,25.6604,25.6782,25.6072,25.6516,10600.0
2008-01-23 11:00:00,28.95,28.96,28.85,28.88,6900.0,25.7048,25.7137,25.616,25.6427,6900.0
2008-01-23 11:05:00,28.95,28.95,28.95,28.95,1300.0,25.7048,25.7048,25.7048,25.7048,1300.0
2008-01-23 11:10:00,28.91,28.91,28.91,28.91,300.0,25.6693,25.6693,25.6693,25.6693,300.0
2008-01-23 11:15:00,28.91,28.93,28.64,28.93,6200.0,25.6693,25.6871,25.4296,25.6871,6200.0
2008-01-23 11:20:00,28.9,28.92,28.89,28.89,400.0,25.6604,25.6782,25.6516,25.6516,400.0
2008-01-23 11:25:00,28.9,28.94,28.87,28.87,2000.0,25.6604,25.6959,25.6338,25.6338,2000.0
2008-01-23 11:30:00,28.83,28.93,28.82,28.9,1800.0,25.5983,25.6871,25.5894,25.6604,1800.0
2008-01-23 11:35:00,28.9,28.95,28.88,28.95,7600.0,25.6604,25.7048,25.6427,25.7048,7600.0
2008-01-23 11:40:00,28.94,29.0,28.94,29.0,900.0,25.6959,25.7492,25.6959,25.7492,900.0
2008-01-23 11:45:00,28.97,28.97,28.97,28.97,100.0,25.7226,25.7226,25.7226,25.7226,100.0
2008-01-23 11:50:00,29.0,29.0,28.94,28.99,900.0,25.7492,25.7492,25.6959,25.7403,900.0
2008-01-23 11:55:00,28.99,28.99,28.92,28.99,500.0,25.7403,25.7403,25.6782,25.7403,500.0
2008-01-23 12:00:00,28.99,28.99,28.94,28.98,2500.0,25.7403,25.7403,25.6959,25.7315,2500.0
2008-01-23 12:05:00,28.98,28.98,28.98,28.98,100.0,25.7315,25.7315,25.7315,25.7315,100.0
2008-01-23 12:10:00,28.99,28.99,28.92,28.92,300.0,25.7403,25.7403,25.6782,25.6782,300.0
2008-01-23 12:15:00,28.99,28.99,28.99,28.99,400.0,25.7403,25.7403,25.7403,25.7403,400.0
2008-01-23 12:20:00,28.99,28.99,28.65,28.65,2500.0,25.7403,25.7403,25.4385,25.4385,2500.0
2008-01-23 12:25:00,28.84,28.99,28.78,28.99,900.0,25.6072,25.7403,25.5539,25.7403,900.0
2008-01-23 12:30:00,28.9,28.91,28.85,28.85,1500.0,25.6604,25.6693,25.616,25.616,1500.0
2008-01-23 12:35:00,28.77,28.95,28.38,28.38,1100.0,25.545,25.7048,25.1987,25.1987,1100.0
2008-01-23 12:40:00,28.63,28.79,28.58,28.79,500.0,25.4207,25.5628,25.3763,25.5628,500.0
2008-01-23 12:45:00,28.62,28.63,28.5,28.61,1300.0,25.4118,25.4207,25.3053,25.4029,1300.0
2008-01-23 12:50:00,28.62,28.98,28.5,28.96,3900.0,25.4118,25.7315,25.3053,25.7137,3900.0
2008-01-23 12:55:00,28.74,28.86,28.64,28.65,1700.0,25.5184,25.6249,25.4296,25.4385,1700.0
2008-01-23 13:00:00,28.8,28.9,28.67,28.9,400.0,25.5716,25.6604,25.4562,25.6604,400.0
2008-01-23 13:05:00,28.79,28.8,28.74,28.78,2800.0,25.5628,25.5716,25.5184,25.5539,2800.0
2008-01-23 13:10:00,28.78,28.78,28.51,28.51,4400.0,25.5539,25.5539,25.3141,25.3141,4400.0
2008-01-23 13:15:00,28.51,28.56,28.43,28.54,11800.0,25.3141,25.3585,25.2431,25.3408,11800.0
2008-01-23 13:20:00,28.52,28.61,28.49,28.6,2600.0,25.323,25.4029,25.2964,25.3941,2600.0
2008-01-23 13:25:00,28.6,28.7,28.6,28.7,900.0,25.3941,25.4828,25.3941,25.4828,900.0
2008-01-23 13:30:00,28.75,28.8,28.58,28.8,2100.0,25.5272,25.5716,25.3763,25.5716,2100.0
2008-01-23 13:35:00,28.63,28.63,28.52,28.52,300.0,25.4207,25.4207,25.323,25.323,300.0
2008-01-23 13:40:00,28.7,28.77,28.66,28.66,700.0,25.4828,25.545,25.4473,25.4473,700.0
2008-01-23 13:45:00,28.62,28.8,28.62,28.8,400.0,25.4118,25.5716,25.4118,25.5716,400.0
2008-01-23 13:50:00,28.74,28.8,28.65,28.8,900.0,25.5184,25.5716,25.4385,25.5716,900.0
2008-01-23 13:55:00,28.73,28.8,28.68,28.74,800.0,25.5095,25.5716,25.4651,25.5184,800.0
2008-01-23 14:00:00,28.76,28.8,28.76,28.79,900.0,25.5361,25.5716,25.5361,25.5628,900.0
2008-01-23 14:05:00,28.79,28.9,28.79,28.85,1800.0,25.5628,25.6604,25.5628,25.616,1800.0
2008-01-23 14:10:00,28.88,28.95,28.85,28.95,6900.0,25.6427,25.7048,25.616,25.7048,6900.0
2008-01-23 14:15:00,28.91,28.92,28.82,28.9,1000.0,25.6693,25.6782,25.5894,25.6604,1000.0
2008-01-23 14:20:00,28.84,29.0,28.79,28.92,3300.0,25.6072,25.7492,25.5628,25.6782,3300.0
2008-01-23 14:25:00,28.91,29.0,28.8,28.86,2200.0,25.6693,25.7492,25.5716,25.6249,2200.0
2008-01-23 14:30:00,28.85,28.99,28.82,28.88,2900.0,25.616,25.7403,25.5894,25.6427,2900.0
2008-01-23 14:35:00,28.89,28.89,28.78,28.89,4000.0,25.6516,25.6516,25.5539,25.6516,4000.0
2008-01-23 14:40:00,28.89,28.89,28.79,28.88,1700.0,25.6516,25.6516,25.5628,25.6427,1700.0
2008-01-23 14:45:00,28.78,28.81,28.71,28.81,2200.0,25.5539,25.5805,25.4917,25.5805,2200.0
2008-01-23 14:50:00,28.72,28.95,28.72,28.95,4600.0,25.5006,25.7048,25.5006,25.7048,4600.0
2008-01-23 14:55:00,28.96,28.97,28.83,28.97,1600.0,25.7137,25.7226,25.5983,25.7226,1600.0
2008-01-23 15:00:00,28.91,29.44,28.9,29.44,3400.0,25.6693,26.1399,25.6604,26.1399,3400.0
2008-01-23 15:05:00,29.4,29.4,28.9,29.22,4400.0,26.1044,26.1044,25.6604,25.9446,4400.0
2008-01-23 15:10:00,29.22,29.33,29.04,29.28,6300.0,25.9446,26.0422,25.7847,25.9978,6300.0
2008-01-23 15:15:00,29.25,29.43,29.16,29.43,1800.0,25.9712,26.131,25.8913,26.131,1800.0
2008-01-23 15:20:00,29.25,29.9,29.25,29.9,6300.0,25.9712,26.5483,25.9712,26.5483,6300.0
2008-01-23 15:25:00,29.75,30.06,29.75,30.06,1800.0,26.4151,26.6904,26.4151,26.6904,1800.0
2008-01-23 15:30:00,30.06,31.41,30.06,31.03,4100.0,26.6904,27.8891,26.6904,27.5517,4100.0
2008-01-23 15:35:00,31.22,31.51,31.02,31.37,3700.0,27.7204,27.9779,27.5428,27.8536,3700.0
2008-01-23 15:40:00,31.34,32.06,31.34,31.87,2200.0,27.8269,28.4662,27.8269,28.2975,2200.0
2008-01-23 15:45:00,31.99,32.47,31.89,32.29,2000.0,28.4041,28.8302,28.3153,28.6704,2000.0
2008-01-23 15:50:00,32.09,32.25,31.86,31.91,1800.0,28.4928,28.6349,28.2886,28.333,1800.0
2008-01-23 15:55:00,31.71,31.71,31.0,31.15,3200.0,28.1554,28.1554,27.525,27.6582,3200.0
2008-01-24 09:30:00,30.78,31.0,30.67,30.67,2300.0,27.3297,27.525,27.232,27.232,2300.0
2008-01-24 09:35:00,30.6,30.6,30.38,30.45,1600.0,27.1699,27.1699,26.9745,27.0367,1600.0
2008-01-24 09:40:00,30.43,30.44,30.24,30.4,1300.0,27.0189,27.0278,26.8502,26.9923,1300.0
2008-01-24 09:45:00,30.33,30.54,30.32,30.52,8000.0,26.9301,27.1166,26.9213,27.0988,8000.0
2008-01-24 09:50:00,30.54,31.36,30.5,30.85,4800.0,27.1166,27.8447,27.0811,27.3918,4800.0
2008-01-24 09:55:00,30.9,31.13,30.71,31.13,2000.0,27.4362,27.6405,27.2675,27.6405,2000.0
2008-01-24 10:00:00,31.33,32.25,31.33,31.87,8200.0,27.818,28.6349,27.818,28.2975,8200.0
2008-01-24 10:05:00,32.01,32.12,31.94,31.97,3400.0,28.4218,28.5195,28.3597,28.3863,3400.0
2008-01-24 10:10:00,31.94,33.0,31.94,32.8,9300.0,28.3597,29.3008,28.3597,29.1233,9300.0
2008-01-24 10:15:00,32.99,33.0,32.78,33.0,1700.0,29.292,29.3008,29.1055,29.3008,1700.0
2008-01-24 10:20:00,32.99,33.0,32.79,32.86,2500.0,29.292,29.3008,29.1144,29.1765,2500.0
2008-01-24 10:25:00,32.98,33.0,32.52,32.98,3000.0,29.2831,29.3008,28.8746,29.2831,3000.0
2008-01-24 10:30:00,32.99,33.0,32.93,32.99,1100.0,29.292,29.3008,29.2387,29.292,1100.0
2008-01-24 10:35:00,32.93,32.99,32.58,32.58,2800.0,29.2387,29.292,28.9279,28.9279,2800.0
2008-01-24 10:40:00,32.5,32.71,32.5,32.71,1400.0,28.8569,29.0433,28.8569,29.0433,1400.0
2008-01-24 10:45:00,32.71,32.71,32.41,32.46,3300.0,29.0433,29.0433,28.777,28.8214,3300.0
2008-01-24 10:50:00,32.49,32.5,32.26,32.49,1500.0,28.848,28.8569,28.6438,28.848,1500.0
2008-01-24 10:55:00,32.48,32.5,32.39,32.5,3400.0,28.8391,28.8569,28.7592,28.8569,3400.0
2008-01-24 11:00:00,32.49,32.5,32.46,32.49,5900.0,28.848,28.8569,28.8214,28.848,5900.0
2008-01-24 11:05:00,32.5,32.5,32.41,32.49,4900.0,28.8569,28.8569,28.777,28.848,4900.0
2008-01-24 11:10:00,32.49,32.54,32.48,32.54,2200.0,28.848,28.8924,28.8391,28.8924,2200.0
2008-01-24 11:15:00,32.64,32.71,32.6,32.71,800.0,28.9812,29.0433,28.9457,29.0433,800.0
2008-01-24 11:20:00,32.71,32.71,32.69,32.71,1500.0,29.0433,29.0433,29.0256,29.0433,1500.0
2008-01-24 11:25:00,32.71,32.99,32.64,32.77,4800.0,29.0433,29.292,28.9812,29.0966,4800.0
2008-01-24 11:30:00,32.87,32.87,32.7,32.85,2500.0,29.1854,29.1854,29.0345,29.1677,2500.0
2008-01-24 11:35:00,32.85,32.88,32.85,32.88,700.0,29.1677,29.1943,29.1677,29.1943,700.0
2008-01-24 11:40:00,32.85,32.87,32.75,32.8,800.0,29.1677,29.1854,29.0789,29.1233,800.0
2008-01-24 11:45:00,32.8,32.97,32.59,32.6,2400.0,29.1233,29.2742,28.9368,28.9457,2400.0
2008-01-24 11:50:00,32.51,32.68,32.5,32.51,3200.0,28.8658,29.0167,28.8569,28.8658,3200.0
2008-01-24 11:55:00,32.55,32.6,32.55,32.59,700.0,28.9013,28.9457,28.9013,28.9368,700.0
2008-01-24 12:00:00,32.58,32.6,32.58,32.6,900.0,28.9279,28.9457,28.9279,28.9457,900.0
2008-01-24 12:05:00,32.56,32.6,32.56,32.58,800.0,28.9102,28.9457,28.9102,28.9279,800.0
2008-01-24 12:10:00,32.56,32.6,32.56,32.56,1400.0,28.9102,28.9457,28.9102,28.9102,1400.0
2008-01-24 12:15:00,32.58,32.6,32.57,32.57,900.0,28.9279,28.9457,28.919,28.919,900.0
2008-01-24 12:20:00,32.57,32.64,32.53,32.57,1700.0,28.919,28.9812,28.8835,28.919,1700.0
2008-01-24 12:25:00,32.58,32.63,32.5,32.59,1300.0,28.9279,28.9723,28.8569,28.9368,1300.0
2008-01-24 12:30:00,32.61,32.65,32.57,32.57,1200.0,28.9546,28.9901,28.919,28.919,1200.0
2008-01-24 12:35:00,32.51,32.51,31.64,31.67,7900.0,28.8658,28.8658,28.0933,28.1199,7900.0
2008-01-24 12:40:00,31.74,32.33,31.73,31.73,3900.0,28.1821,28.7059,28.1732,28.1732,3900.0
2008-01-24 12:45:00,31.83,31.94,31.29,31.3,4400.0,28.262,28.3597,27.7825,27.7914,4400.0
2008-01-24 12:50:00,31.26,32.24,31.26,31.96,12300.0,27.7559,28.626,27.7559,28.3774,12300.0
2008-01-24 12:55:00,32.09,32.14,31.96,32.0,6300.0,28.4928,28.5372,28.3774,28.4129,6300.0
2008-01-24 13:00:00,32.0,32.11,31.86,32.04,2300.0,28.4129,28.5106,28.2886,28.4484,2300.0
2008-01-24 13:05:00,32.09,32.11,31.71,31.73,8200.0,28.4928,28.5106,28.1554,28.1732,8200.0
2008-01-24 13:10:00,31.59,31.66,31.4,31.55,4300.0,28.0489,28.111,27.8802,28.0134,4300.0
2008-01-24 13:15:00,31.6,31.95,31.56,31.77,2100.0,28.0578,28.3685,28.0223,28.2087,2100.0
2008-01-24 13:20:00,31.59,31.73,31.53,31.53,1100.0,28.0489,28.1732,27.9956,27.9956,1100.0
2008-01-24 13:25:00,31.62,31.62,31.5,31.51,2100.0,28.0755,28.0755,27.969,27.9779,2100.0
2008-01-24 13:30:00,31.51,31.92,31.5,31.81,3000.0,27.9779,28.3419,27.969,28.2442,3000.0
2008-01-24 13:35:00,31.8,32.13,31.8,31.88,2500.0,28.2354,28.5284,28.2354,28.3064,2500.0
2008-01-24 13:40:00,31.88,32.15,31.88,32.06,1500.0,28.3064,28.5461,28.3064,28.4662,1500.0
2008-01-24 13:45:00,32.06,32.12,32.0,32.01,1500.0,28.4662,28.5195,28.4129,28.4218,1500.0
2008-01-24 13:50:00,32.01,32.01,31.88,32.0,2500.0,28.4218,28.4218,28.3064,28.4129,2500.0
2008-01-24 13:55:00,32.09,32.37,32.0,32.22,1800.0,28.4928,28.7415,28.4129,28.6083,1800.0
2008-01-24 14:00:00,32.33,32.35,32.0,32.26,2100.0,28.7059,28.7237,28.4129,28.6438,2100.0
2008-01-24 14:05:00,32.11,32.29,32.08,32.22,2400.0,28.5106,28.6704,28.484,28.6083,2400.0
2008-01-24 14:10:00,32.3,32.69,32.18,32.34,4600.0,28.6793,29.0256,28.5728,28.7148,4600.0
2008-01-24 14:15:00,32.34,32.53,32.27,32.29,7600.0,28.7148,28.8835,28.6527,28.6704,7600.0
2008-01-24 14:20:00,32.35,32.45,32.29,32.44,2300.0,28.7237,28.8125,28.6704,28.8036,2300.0
2008-01-24 14:25:00,32.42,32.75,32.39,32.4,3300.0,28.7859,29.0789,28.7592,28.7681,3300.0
2008-01-24 14:30:00,32.4,32.46,32.16,32.46,2200.0,28.7681,28.8214,28.555,28.8214,2200.0
2008-01-24 14:35:00,32.28,32.4,32.17,32.27,3600.0,28.6615,28.7681,28.5639,28.6527,3600.0
2008-01-24 14:40:00,32.27,32.68,32.27,32.59,3500.0,28.6527,29.0167,28.6527,28.9368,3500.0
2008-01-24 14:45:00,32.61,32.67,32.17,32.35,3500.0,28.9546,29.0078,28.5639,28.7237,3500.0
2008-01-24 14:50:00,32.23,32.35,32.01,32.07,3400.0,28.6172,28.7237,28.4218,28.4751,3400.0
2008-01-24 14:55:00,32.04,32.4,32.04,32.31,3700.0,28.4484,28.7681,28.4484,28.6882,3700.0
2008-01-24 15:00:00,32.14,32.33,31.89,32.01,3000.0,28.5372,28.7059,28.3153,28.4218,3000.0
2008-01-24 15:05:00,31.85,32.01,31.35,31.38,3300.0,28.2797,28.4218,27.8358,27.8624,3300.0
2008-01-24 15:10:00,31.53,31.79,31.41,31.57,3200.0,27.9956,28.2265,27.8891,28.0311,3200.0
2008-01-24 15:15:00,31.5,31.7,31.43,31.64,2600.0,27.969,28.1466,27.9068,28.0933,2600.0
2008-01-24 15:20:00,31.5,31.8,31.5,31.62,3900.0,27.969,28.2354,27.969,28.0755,3900.0
2008-01-24 15:25:00,31.73,31.77,31.57,31.61,3300.0,28.1732,28.2087,28.0311,28.0666,3300.0
2008-01-24 15:30:00,31.62,31.73,31.61,31.64,5200.0,28.0755,28.1732,28.0666,28.0933,5200.0
2008-01-24 15:35:00,31.6,31.64,31.45,31.62,3600.0,28.0578,28.0933,27.9246,28.0755,3600.0
2008-01-24 15:40:00,31.54,31.68,31.4,31.4,4500.0,28.0045,28.1288,27.8802,27.8802,4500.0
2008-01-24 15:45:00,31.51,32.03,31.4,31.99,7500.0,27.9779,28.4396,27.8802,28.4041,7500.0
2008-01-24 15:50:00,31.98,32.08,31.95,31.95,6900.0,28.3952,28.484,28.3685,28.3685,6900.0
2008-01-24 15:55:00,31.98,32.24,31.94,32.17,16900.0,28.3952,28.626,28.3597,28.5639,16900.0
2008-01-25 09:30:00,32.97,32.97,31.4,31.4,4500.0,29.2742,29.2742,27.8802,27.8802,4500.0
2008-01-25 09:35:00,31.3,31.51,31.13,31.51,1100.0,27.7914,27.9779,27.6405,27.9779,1100.0
2008-01-25 09:40:00,31.71,32.03,31.68,31.89,2000.0,28.1554,28.4396,28.1288,28.3153,2000.0
2008-01-25 09:45:00,31.91,32.21,31.91,32.0,1800.0,28.333,28.5994,28.333,28.4129,1800.0
2008-01-25 09:50:00,32.15,32.2,32.05,32.07,700.0,28.5461,28.5905,28.4573,28.4751,700.0
2008-01-25 09:55:00,32.15,32.16,32.12,32.16,300.0,28.5461,28.555,28.5195,28.555,300.0
2008-01-25 10:00:00,32.18,32.37,32.18,32.34,2800.0,28.5728,28.7415,28.5728,28.7148,2800.0
2008-01-25 10:05:00,32.33,32.4,32.0,32.04,5700.0,28.7059,28.7681,28.4129,28.4484,5700.0
2008-01-25 10:10:00,32.17,32.35,32.11,32.19,3300.0,28.5639,28.7237,28.5106,28.5816,3300.0
2008-01-25 10:15:00,32.13,32.33,32.13,32.2,4000.0,28.5284,28.7059,28.5284,28.5905,4000.0
2008-01-25 10:20:00,32.21,32.21,32.09,32.18,4800.0,28.5994,28.5994,28.4928,28.5728,4800.0
2008-01-25 10:25:00,32.28,32.58,32.28,32.4,600.0,28.6615,28.9279,28.6615,28.7681,600.0
2008-01-25 10:30:00,32.39,32.39,32.25,32.25,500.0,28.7592,28.7592,28.6349,28.6349,500.0
2008-01-25 10:35:00,32.25,32.26,32.25,32.26,200.0,28.6349,28.6438,28.6349,28.6438,200.0
2008-01-25 10:40:00,32.25,32.35,32.23,32.35,1400.0,28.6349,28.7237,28.6172,28.7237,1400.0
2008-01-25 10:45:00,32.37,32.44,32.36,32.39,900.0,28.7415,28.8036,28.7326,28.7592,900.0
2008-01-25 10:50:00,32.27,32.31,32.24,32.24,1000.0,28.6527,28.6882,28.626,28.626,1000.0
2008-01-25 10:55:00,32.22,32.22,32.16,32.16,2000.0,28.6083,28.6083,28.555,28.555,2000.0
2008-01-25 11:00:00,32.14,32.19,32.14,32.19,500.0,28.5372,28.5816,28.5372,28.5816,500.0
2008-01-25 11:05:00,32.18,32.18,32.17,32.17,200.0,28.5728,28.5728,28.5639,28.5639,200.0
2008-01-25 11:10:00,32.18,32.18,32.16,32.16,300.0,28.5728,28.5728,28.555,28.555,300.0
2008-01-25 11:15:00,32.16,32.19,32.16,32.18,1500.0,28.555,28.5816,28.555,28.5728,1500.0
2008-01-25 11:20:00,32.18,32.18,32.16,32.16,800.0,28.5728,28.5728,28.555,28.555,800.0
2008-01-25 11:25:00,32.1,32.1,32.02,32.02,1800.0,28.5017,28.5017,28.4307,28.4307,1800.0
2008-01-25 11:30:00,31.88,32.03,31.82,31.83,2300.0,28.3064,28.4396,28.2531,28.262,2300.0
2008-01-25 11:35:00,31.84,32.0,31.78,31.8,17000.0,28.2709,28.4129,28.2176,28.2354,17000.0
2008-01-25 11:40:00,31.72,31.94,31.62,31.83,6200.0,28.1643,28.3597,28.0755,28.262,6200.0
2008-01-25 11:45:00,31.83,32.0,31.77,31.98,4100.0,28.262,28.4129,28.2087,28.3952,4100.0
2008-01-25 11:50:00,31.89,31.97,31.89,31.97,200.0,28.3153,28.3863,28.3153,28.3863,200.0
2008-01-25 11:55:00,31.88,31.93,31.82,31.93,300.0,28.3064,28.3508,28.2531,28.3508,300.0
2008-01-25 12:00:00,31.93,32.0,31.9,31.9,6900.0,28.3508,28.4129,28.3241,28.3241,6900.0
2008-01-25 12:05:00,31.91,31.92,31.81,31.92,1500.0,28.333,28.3419,28.2442,28.3419,1500.0
2008-01-25 12:10:00,31.92,31.98,31.92,31.93,700.0,28.3419,28.3952,28.3419,28.3508,700.0
2008-01-25 12:15:00,31.91,31.91,31.82,31.82,300.0,28.333,28.333,28.2531,28.2531,300.0
2008-01-25 12:20:00,31.87,32.0,31.87,31.95,400.0,28.2975,28.4129,28.2975,28.3685,400.0
2008-01-25 12:25:00,31.84,31.84,31.84,31.84,100.0,28.2709,28.2709,28.2709,28.2709,100.0
2008-01-25 12:30:00,31.97,32.0,31.97,32.0,400.0,28.3863,28.4129,28.3863,28.4129,400.0
2008-01-25 12:35:00,31.98,32.0,31.98,32.0,300.0,28.3952,28.4129,28.3952,28.4129,300.0
2008-01-25 12:40:00,31.98,32.0,31.98,32.0,200.0,28.3952,28.4129,28.3952,28.4129,200.0
2008-01-25 12:45:00,32.0,32.0,32.0,32.0,0.0,28.4129,28.4129,28.4129,28.4129,0.0
2008-01-25 12:50:00,31.98,31.98,31.96,31.96,800.0,28.3952,28.3952,28.3774,28.3774,800.0
2008-01-25 12:55:00,31.88,31.96,31.88,31.96,600.0,28.3064,28.3774,28.3064,28.3774,600.0
2008-01-25 13:00:00,31.96,31.96,31.96,31.96,300.0,28.3774,28.3774,28.3774,28.3774,300.0
2008-01-25 13:05:00,31.82,31.93,31.82,31.93,300.0,28.2531,28.3508,28.2531,28.3508,300.0
2008-01-25 13:10:00,31.84,31.88,31.79,31.79,2800.0,28.2709,28.3064,28.2265,28.2265,2800.0
2008-01-25 13:15:00,31.7,31.7,31.58,31.59,4400.0,28.1466,28.1466,28.04,28.0489,4400.0
2008-01-25 13:20:00,31.65,31.65,31.61,31.61,300.0,28.1022,28.1022,28.0666,28.0666,300.0
2008-01-25 13:25:00,31.55,31.78,31.54,31.75,13400.0,28.0134,28.2176,28.0045,28.191,13400.0
2008-01-25 13:30:00,31.75,31.77,31.72,31.72,3600.0,28.191,28.2087,28.1643,28.1643,3600.0
2008-01-25 13:35:00,31.71,31.71,31.5,31.5,600.0,28.1554,28.1554,27.969,27.969,600.0
2008-01-25 13:40:00,31.6,31.6,31.3,31.32,5900.0,28.0578,28.0578,27.7914,27.8092,5900.0
2008-01-25 13:45:00,31.3,31.48,31.3,31.48,800.0,27.7914,27.9512,27.7914,27.9512,800.0
2008-01-25 13:50:00,31.49,31.56,31.49,31.56,400.0,27.9601,28.0223,27.9601,28.0223,400.0
2008-01-25 13:55:00,31.71,31.71,31.53,31.63,1000.0,28.1554,28.1554,27.9956,28.0844,1000.0
2008-01-25 14:00:00,31.62,31.62,31.62,31.62,100.0,28.0755,28.0755,28.0755,28.0755,100.0
2008-01-25 14:05:00,31.73,31.74,31.68,31.68,400.0,28.1732,28.1821,28.1288,28.1288,400.0
2008-01-25 14:10:00,31.68,31.68,31.66,31.68,500.0,28.1288,28.1288,28.111,28.1288,500.0
2008-01-25 14:15:00,31.63,31.63,31.63,31.63,100.0,28.0844,28.0844,28.0844,28.0844,100.0
2008-01-25 14:20:00,31.52,31.53,31.52,31.52,1100.0,27.9867,27.9956,27.9867,27.9867,1100.0
2008-01-25 14:25:00,31.62,31.75,31.62,31.75,400.0,28.0755,28.191,28.0755,28.191,400.0
2008-01-25 14:30:00,31.55,31.55,31.55,31.55,200.0,28.0134,28.0134,28.0134,28.0134,200.0
2008-01-25 14:35:00,31.55,31.6,31.55,31.6,300.0,28.0134,28.0578,28.0134,28.0578,300.0
2008-01-25 14:40:00,31.6,31.6,31.6,31.6,0.0,28.0578,28.0578,28.0578,28.0578,0.0
2008-01-25 14:45:00,31.6,31.6,31.6,31.6,0.0,28.0578,28.0578,28.0578,28.0578,0.0
2008-01-25 14:50:00,31.66,31.77,31.66,31.75,4100.0,28.111,28.2087,28.111,28.191,4100.0
2008-01-25 14:55:00,31.75,31.75,31.75,31.75,500.0,28.191,28.191,28.191,28.191,500.0
2008-01-25 15:00:00,31.83,31.83,31.81,31.81,300.0,28.262,28.262,28.2442,28.2442,300.0
2008-01-25 15:05:00,31.86,31.86,31.83,31.84,900.0,28.2886,28.2886,28.262,28.2709,900.0
2008-01-25 15:10:00,31.78,31.88,31.74,31.77,1300.0,28.2176,28.3064,28.1821,28.2087,1300.0
2008-01-25 15:15:00,31.9,31.92,31.82,31.92,1000.0,28.3241,28.3419,28.2531,28.3419,1000.0
2008-01-25 15:20:00,32.03,32.04,31.96,31.96,400.0,28.4396,28.4484,28.3774,28.3774,400.0
2008-01-25 15:25:00,31.96,31.97,31.95,31.97,500.0,28.3774,28.3863,28.3685,28.3863,500.0
2008-01-25 15:30:00,32.0,32.0,31.98,31.98,800.0,28.4129,28.4129,28.3952,28.3952,800.0
2008-01-25 15:35:00,32.0,32.0,31.82,31.82,300.0,28.4129,28.4129,28.2531,28.2531,300.0
2008-01-25 15:40:00,31.82,32.0,31.81,32.0,2000.0,28.2531,28.4129,28.2442,28.4129,2000.0
2008-01-25 15:45:00,32.0,32.02,32.0,32.0,2000.0,28.4129,28.4307,28.4129,28.4129,2000.0
2008-01-25 15:50:00,32.0,32.0,31.82,31.82,5100.0,28.4129,28.4129,28.2531,28.2531,5100.0
2008-01-25 15:55:00,31.82,32.0,31.34,31.34,2600.0,28.2531,28.4129,27.8269,27.8269,2600.0
2008-01-28 09:30:00,31.3,31.3,31.16,31.16,3000.0,27.7914,27.7914,27.6671,27.6671,3000.0
2008-01-28 09:35:00,31.03,31.05,30.85,30.95,2200.0,27.5517,27.5694,27.3918,27.4806,2200.0
2008-01-28 09:40:00,30.95,30.98,30.03,30.86,9400.0,27.4806,27.5073,26.6638,27.4007,9400.0
2008-01-28 09:45:00,30.89,31.0,30.89,31.0,1000.0,27.4274,27.525,27.4274,27.525,1000.0
2008-01-28 09:50:00,31.0,31.0,31.0,31.0,0.0,27.525,27.525,27.525,27.525,0.0
2008-01-28 09:55:00,30.93,30.99,30.93,30.97,300.0,27.4629,27.5161,27.4629,27.4984,300.0
2008-01-28 10:00:00,30.99,30.99,30.83,30.87,2000.0,27.5161,27.5161,27.3741,27.4096,2000.0
2008-01-28 10:05:00,30.8,30.8,30.71,30.71,300.0,27.3474,27.3474,27.2675,27.2675,300.0
2008-01-28 10:10:00,30.66,30.89,30.6,30.89,1100.0,27.2231,27.4274,27.1699,27.4274,1100.0
2008-01-28 10:15:00,30.83,30.83,30.76,30.76,700.0,27.3741,27.3741,27.3119,27.3119,700.0
2008-01-28 10:20:00,30.74,30.88,30.52,30.87,2400.0,27.2942,27.4185,27.0988,27.4096,2400.0
2008-01-28 10:25:00,30.89,31.11,30.86,31.11,1700.0,27.4274,27.6227,27.4007,27.6227,1700.0
2008-01-28 10:30:00,31.1,31.13,31.1,31.1,2000.0,27.6138,27.6405,27.6138,27.6138,2000.0
2008-01-28 10:35:00,31.1,31.1,31.1,31.1,1700.0,27.6138,27.6138,27.6138,27.6138,1700.0
2008-01-28 10:40:00,31.1,31.11,30.9,31.07,3000.0,27.6138,27.6227,27.4362,27.5872,3000.0
2008-01-28 10:45:00,31.13,31.14,31.13,31.14,1000.0,27.6405,27.6493,27.6405,27.6493,1000.0
2008-01-28 10:50:00,31.14,31.23,31.11,31.11,1800.0,27.6493,27.7292,27.6227,27.6227,1800.0
2008-01-28 10:55:00,31.11,31.25,31.11,31.25,900.0,27.6227,27.747,27.6227,27.747,900.0
2008-01-28 11:00:00,31.33,31.33,31.32,31.32,300.0,27.818,27.818,27.8092,27.8092,300.0
2008-01-28 11:05:00,31.31,31.33,31.12,31.12,2300.0,27.8003,27.818,27.6316,27.6316,2300.0
2008-01-28 11:10:00,31.13,31.13,31.13,31.13,100.0,27.6405,27.6405,27.6405,27.6405,100.0
2008-01-28 11:15:00,31.33,31.74,31.32,31.54,3000.0,27.818,28.1821,27.8092,28.0045,3000.0
2008-01-28 11:20:00,31.54,31.54,31.34,31.35,400.0,28.0045,28.0045,27.8269,27.8358,400.0
2008-01-28 11:25:00,31.34,31.34,31.33,31.33,1100.0,27.8269,27.8269,27.818,27.818,1100.0
2008-01-28 11:30:00,31.33,31.33,31.33,31.33,0.0,27.818,27.818,27.818,27.818,0.0
2008-01-28 11:35:00,31.18,31.18,31.18,31.18,100.0,27.6849,27.6849,27.6849,27.6849,100.0
2008-01-28 11:40:00,31.18,31.18,31.18,31.18,0.0,27.6849,27.6849,27.6849,27.6849,0.0
2008-01-28 11:45:00,31.19,31.19,31.09,31.09,900.0,27.6937,27.6937,27.6049,27.6049,900.0
2008-01-28 11:50:00,31.09,31.09,31.09,31.09,0.0,27.6049,27.6049,27.6049,27.6049,0.0
2008-01-28 11:55:00,31.18,31.27,31.07,31.07,1000.0,27.6849,27.7648,27.5872,27.5872,1000.0
2008-01-28 12:00:00,31.07,31.07,31.07,31.07,0.0,27.5872,27.5872,27.5872,27.5872,0.0
2008-01-28 12:05:00,31.17,31.24,31.17,31.2,1000.0,27.676,27.7381,27.676,27.7026,1000.0
2008-01-28 12:10:00,31.16,31.16,31.15,31.15,300.0,27.6671,27.6671,27.6582,27.6582,300.0
2008-01-28 12:15:00,31.2,31.25,31.2,31.25,2200.0,27.7026,27.747,27.7026,27.747,2200.0
2008-01-28 12:20:00,31.25,31.25,31.25,31.25,0.0,27.747,27.747,27.747,27.747,0.0
2008-01-28 12:25:00,31.25,31.25,31.25,31.25,0.0,27.747,27.747,27.747,27.747,0.0
2008-01-28 12:30:00,31.37,31.37,31.36,31.36,200.0,27.8536,27.8536,27.8447,27.8447,200.0
2008-01-28 12:35:00,31.37,31.62,31.37,31.62,2900.0,27.8536,28.0755,27.8536,28.0755,2900.0
2008-01-28 12:40:00,31.52,31.52,31.5,31.5,400.0,27.9867,27.9867,27.969,27.969,400.0
2008-01-28 12:45:00,31.5,31.5,31.5,31.5,0.0,27.969,27.969,27.969,27.969,0.0
2008-01-28 12:50:00,31.5,31.5,31.5,31.5,0.0,27.969,27.969,27.969,27.969,0.0
2008-01-28 12:55:00,31.58,31.6,31.58,31.59,500.0,28.04,28.0578,28.04,28.0489,500.0
2008-01-28 13:00:00,31.74,32.32,31.74,32.24,3200.0,28.1821,28.6971,28.1821,28.626,3200.0
2008-01-28 13:05:00,32.25,32.7,32.24,32.7,2500.0,28.6349,29.0345,28.626,29.0345,2500.0
2008-01-28 13:10:00,32.9,33.0,32.28,32.28,2500.0,29.212,29.3008,28.6615,28.6615,2500.0
2008-01-28 13:15:00,32.38,32.38,32.38,32.38,100.0,28.7503,28.7503,28.7503,28.7503,100.0
2008-01-28 13:20:00,32.47,32.47,32.45,32.45,900.0,28.8302,28.8302,28.8125,28.8125,900.0
2008-01-28 13:25:00,32.47,32.5,32.47,32.5,1100.0,28.8302,28.8569,28.8302,28.8569,1100.0
2008-01-28 13:30:00,32.5,32.63,32.41,32.61,1700.0,28.8569,28.9723,28.777,28.9546,1700.0
2008-01-28 13:35:00,32.56,32.7,32.56,32.7,1400.0,28.9102,29.0345,28.9102,29.0345,1400.0
2008-01-28 13:40:00,32.67,32.67,32.67,32.67,200.0,29.0078,29.0078,29.0078,29.0078,200.0
2008-01-28 13:45:00,32.7,32.8,32.23,32.39,6500.0,29.0345,29.1233,28.6172,28.7592,6500.0
2008-01-28 13:50:00,32.39,32.43,32.01,32.4,6800.0,28.7592,28.7947,28.4218,28.7681,6800.0
2008-01-28 13:55:00,32.52,32.73,32.49,32.73,1300.0,28.8746,29.0611,28.848,29.0611,1300.0
2008-01-28 14:00:00,32.77,32.83,32.77,32.83,1100.0,29.0966,29.1499,29.0966,29.1499,1100.0
2008-01-28 14:05:00,32.83,32.97,32.8,32.94,1300.0,29.1499,29.2742,29.1233,29.2476,1300.0
2008-01-28 14:10:00,32.98,33.0,32.88,33.0,1500.0,29.2831,29.3008,29.1943,29.3008,1500.0
2008-01-28 14:15:00,32.97,33.0,32.94,32.99,2900.0,29.2742,29.3008,29.2476,29.292,2900.0
2008-01-28 14:20:00,33.0,33.0,32.97,32.97,1400.0,29.3008,29.3008,29.2742,29.2742,1400.0
2008-01-28 14:25:00,32.97,33.0,32.96,32.98,3600.0,29.2742,29.3008,29.2653,29.2831,3600.0
2008-01-28 14:30:00,32.94,32.97,32.94,32.95,1100.0,29.2476,29.2742,29.2476,29.2564,1100.0
2008-01-28 14:35:00,32.95,33.04,32.94,33.04,56500.0,29.2564,29.3364,29.2476,29.3364,56500.0
2008-01-28 14:40:00,33.19,33.39,33.1,33.39,1200.0,29.4695,29.6471,29.3896,29.6471,1200.0
2008-01-28 14:45:00,33.35,33.88,33.34,33.79,2400.0,29.6116,30.0822,29.6027,30.0023,2400.0
2008-01-28 14:50:00,33.78,33.78,33.6,33.6,2700.0,29.9934,29.9934,29.8336,29.8336,2700.0
2008-01-28 14:55:00,33.6,33.75,33.46,33.75,1700.0,29.8336,29.9668,29.7093,29.9668,1700.0
2008-01-28 15:00:00,33.65,33.66,33.64,33.66,600.0,29.878,29.8869,29.8691,29.8869,600.0
2008-01-28 15:05:00,33.75,33.75,32.93,33.01,7200.0,29.9668,29.9668,29.2387,29.3097,7200.0
2008-01-28 15:10:00,33.0,33.05,32.97,33.05,1300.0,29.3008,29.3452,29.2742,29.3452,1300.0
2008-01-28 15:15:00,33.05,33.08,32.97,32.98,1300.0,29.3452,29.3719,29.2742,29.2831,1300.0
2008-01-28 15:20:00,32.99,33.16,32.99,33.16,1500.0,29.292,29.4429,29.292,29.4429,1500.0
2008-01-28 15:25:00,33.11,33.55,33.11,33.55,4000.0,29.3985,29.7892,29.3985,29.7892,4000.0
2008-01-28 15:30:00,33.51,33.86,33.44,33.86,3000.0,29.7537,30.0644,29.6915,30.0644,3000.0
2008-01-28 15:35:00,33.86,34.0,33.77,33.99,7900.0,30.0644,30.1887,29.9845,30.1799,7900.0
2008-01-28 15:40:00,33.94,34.0,33.91,33.92,8600.0,30.1355,30.1887,30.1088,30.1177,8600.0
2008-01-28 15:45:00,33.92,33.93,33.87,33.87,5200.0,30.1177,30.1266,30.0733,30.0733,5200.0
2008-01-28 15:50:00,33.77,33.77,32.98,33.12,7100.0,29.9845,29.9845,29.2831,29.4074,7100.0
2008-01-28 15:55:00,33.08,33.56,32.95,33.05,15800.0,29.3719,29.7981,29.2564,29.3452,15800.0
2008-01-29 09:30:00,32.67,33.46,32.61,32.72,24400.0,29.0078,29.7093,28.9546,29.0522,24400.0
2008-01-29 09:35:00,33.28,33.31,33.28,33.28,600.0,29.5494,29.5761,29.5494,29.5494,600.0
2008-01-29 09:40:00,32.9,32.9,32.76,32.88,500.0,29.212,29.212,29.0877,29.1943,500.0
2008-01-29 09:45:00,32.94,33.11,32.94,33.11,500.0,29.2476,29.3985,29.2476,29.3985,500.0
2008-01-29 09:50:00,33.04,33.1,32.98,33.0,2400.0,29.3364,29.3896,29.2831,29.3008,2400.0
2008-01-29 09:55:00,33.06,33.13,33.0,33.0,1000.0,29.3541,29.4163,29.3008,29.3008,1000.0
2008-01-29 10:00:00,33.0,33.0,33.0,33.0,0.0,29.3008,29.3008,29.3008,29.3008,0.0
2008-01-29 10:05:00,33.13,33.13,33.0,33.0,1500.0,29.4163,29.4163,29.3008,29.3008,1500.0
2008-01-29 10:10:00,33.0,33.0,33.0,33.0,0.0,29.3008,29.3008,29.3008,29.3008,0.0
2008-01-29 10:15:00,33.14,33.14,33.01,33.01,1100.0,29.4251,29.4251,29.3097,29.3097,1100.0
2008-01-29 10:20:00,33.06,33.08,33.01,33.08,700.0,29.3541,29.3719,29.3097,29.3719,700.0
2008-01-29 10:25:00,33.08,33.08,33.08,33.08,0.0,29.3719,29.3719,29.3719,29.3719,0.0
2008-01-29 10:30:00,33.08,33.08,33.08,33.08,0.0,29.3719,29.3719,29.3719,29.3719,0.0
2008-01-29 10:35:00,33.07,33.07,33.07,33.07,300.0,29.363,29.363,29.363,29.363,300.0
2008-01-29 10:40:00,33.07,33.07,33.0,33.0,800.0,29.363,29.363,29.3008,29.3008,800.0
2008-01-29 10:45:00,32.94,32.94,32.7,32.7,500.0,29.2476,29.2476,29.0345,29.0345,500.0
2008-01-29 10:50:00,32.64,32.64,32.62,32.62,1000.0,28.9812,28.9812,28.9634,28.9634,1000.0
2008-01-29 10:55:00,32.62,32.9,32.62,32.84,2100.0,28.9634,29.212,28.9634,29.1588,2100.0
2008-01-29 11:00:00,32.87,32.88,32.86,32.88,11900.0,29.1854,29.1943,29.1765,29.1943,11900.0
2008-01-29 11:05:00,32.92,32.94,32.85,32.85,1200.0,29.2298,29.2476,29.1677,29.1677,1200.0
2008-01-29 11:10:00,32.83,32.84,32.83,32.84,700.0,29.1499,29.1588,29.1499,29.1588,700.0
2008-01-29 11:15:00,32.82,32.87,32.81,32.81,1100.0,29.141,29.1854,29.1321,29.1321,1100.0
2008-01-29 11:20:00,32.81,32.81,32.81,32.81,0.0,29.1321,29.1321,29.1321,29.1321,0.0
2008-01-29 11:25:00,32.79,32.8,32.67,32.67,500.0,29.1144,29.1233,29.0078,29.0078,500.0
2008-01-29 11:30:00,32.63,32.7,32.63,32.7,800.0,28.9723,29.0345,28.9723,29.0345,800.0
2008-01-29 11:35:00,32.64,32.64,32.64,32.64,100.0,28.9812,28.9812,28.9812,28.9812,100.0
2008-01-29 11:40:00,32.58,32.61,32.49,32.49,900.0,28.9279,28.9546,28.848,28.848,900.0
2008-01-29 11:45:00,32.43,32.43,32.35,32.35,600.0,28.7947,28.7947,28.7237,28.7237,600.0
2008-01-29 11:50:00,32.37,32.39,32.35,32.39,700.0,28.7415,28.7592,28.7237,28.7592,700.0
2008-01-29 11:55:00,32.45,32.56,32.45,32.56,1700.0,28.8125,28.9102,28.8125,28.9102,1700.0
2008-01-29 12:00:00,32.51,32.84,32.51,32.84,1500.0,28.8658,29.1588,28.8658,29.1588,1500.0
2008-01-29 12:05:00,32.83,32.83,32.77,32.81,3000.0,29.1499,29.1499,29.0966,29.1321,3000.0
2008-01-29 12:10:00,32.81,32.82,32.55,32.7,3600.0,29.1321,29.141,28.9013,29.0345,3600.0
2008-01-29 12:15:00,32.64,32.64,32.42,32.5,700.0,28.9812,28.9812,28.7859,28.8569,700.0
2008-01-29 12:20:00,32.46,32.46,32.46,32.46,100.0,28.8214,28.8214,28.8214,28.8214,100.0
2008-01-29 12:25:00,32.51,32.72,32.51,32.68,1800.0,28.8658,29.0522,28.8658,29.0167,1800.0
2008-01-29 12:30:00,32.66,32.66,32.55,32.59,1100.0,28.9989,28.9989,28.9013,28.9368,1100.0
2008-01-29 12:35:00,32.59,32.59,32.59,32.59,0.0,28.9368,28.9368,28.9368,28.9368,0.0
2008-01-29 12:40:00,32.53,32.53,32.5,32.52,600.0,28.8835,28.8835,28.8569,28.8746,600.0
2008-01-29 12:45:00,32.58,32.72,32.58,32.62,4400.0,28.9279,29.0522,28.9279,28.9634,4400.0
2008-01-29 12:50:00,32.65,32.65,32.54,32.54,1000.0,28.9901,28.9901,28.8924,28.8924,1000.0
2008-01-29 12:55:00,32.59,32.59,32.59,32.59,1200.0,28.9368,28.9368,28.9368,28.9368,1200.0
2008-01-29 13:00:00,32.6,32.72,32.6,32.68,700.0,28.9457,29.0522,28.9457,29.0167,700.0
2008-01-29 13:05:00,32.6,32.6,32.6,32.6,100.0,28.9457,28.9457,28.9457,28.9457,100.0
2008-01-29 13:10:00,32.59,32.6,32.49,32.53,6400.0,28.9368,28.9457,28.848,28.8835,6400.0
2008-01-29 13:15:00,32.53,32.79,32.53,32.74,2200.0,28.8835,29.1144,28.8835,29.07,2200.0
2008-01-29 13:20:00,32.74,32.86,32.73,32.86,600.0,29.07,29.1765,29.0611,29.1765,600.0
2008-01-29 13:25:00,32.92,32.93,32.76,32.76,1600.0,29.2298,29.2387,29.0877,29.0877,1600.0
2008-01-29 13:30:00,32.72,32.85,32.72,32.85,1300.0,29.0522,29.1677,29.0522,29.1677,1300.0
2008-01-29 13:35:00,32.82,32.93,32.82,32.93,500.0,29.141,29.2387,29.141,29.2387,500.0
2008-01-29 13:40:00,32.97,33.18,32.97,33.12,900.0,29.2742,29.4607,29.2742,29.4074,900.0
2008-01-29 13:45:00,33.14,33.14,33.14,33.14,100.0,29.4251,29.4251,29.4251,29.4251,100.0
2008-01-29 13:50:00,33.14,33.14,33.14,33.14,0.0,29.4251,29.4251,29.4251,29.4251,0.0
2008-01-29 13:55:00,33.13,33.16,33.1,33.1,1500.0,29.4163,29.4429,29.3896,29.3896,1500.0
2008-01-29 14:00:00,33.05,33.05,32.87,32.88,2000.0,29.3452,29.3452,29.1854,29.1943,2000.0
2008-01-29 14:05:00,32.88,32.88,32.88,32.88,0.0,29.1943,29.1943,29.1943,29.1943,0.0
2008-01-29 14:10:00,32.81,32.81,32.79,32.79,600.0,29.1321,29.1321,29.1144,29.1144,600.0
2008-01-29 14:15:00,32.8,32.8,32.8,32.8,500.0,29.1233,29.1233,29.1233,29.1233,500.0
2008-01-29 14:20:00,32.76,32.76,32.74,32.76,900.0,29.0877,29.0877,29.07,29.0877,900.0
2008-01-29 14:25:00,32.73,32.73,32.71,32.71,200.0,29.0611,29.0611,29.0433,29.0433,200.0
2008-01-29 14:30:00,32.69,32.69,32.39,32.4,2400.0,29.0256,29.0256,28.7592,28.7681,2400.0
2008-01-29 14:35:00,32.4,32.4,32.4,32.4,0.0,28.7681,28.7681,28.7681,28.7681,0.0
2008-01-29 14:40:00,32.35,32.36,32.35,32.36,1300.0,28.7237,28.7326,28.7237,28.7326,1300.0
2008-01-29 14:45:00,32.42,32.42,32.42,32.42,100.0,28.7859,28.7859,28.7859,28.7859,100.0
2008-01-29 14:50:00,32.42,32.83,32.42,32.76,3000.0,28.7859,29.1499,28.7859,29.0877,3000.0
2008-01-29 14:55:00,32.75,32.76,32.62,32.69,2400.0,29.0789,29.0877,28.9634,29.0256,2400.0
2008-01-29 15:00:00,32.63,32.63,32.54,32.54,700.0,28.9723,28.9723,28.8924,28.8924,700.0
2008-01-29 15:05:00,32.58,32.67,32.52,32.62,3700.0,28.9279,29.0078,28.8746,28.9634,3700.0
2008-01-29 15:10:00,32.52,32.52,32.51,32.51,300.0,28.8746,28.8746,28.8658,28.8658,300.0
2008-01-29 15:15:00,32.51,32.52,32.49,32.5,700.0,28.8658,28.8746,28.848,28.8569,700.0
2008-01-29 15:20:00,32.5,32.77,32.5,32.71,3100.0,28.8569,29.0966,28.8569,29.0433,3100.0
2008-01-29 15:25:00,32.69,32.69,32.62,32.65,1500.0,29.0256,29.0256,28.9634,28.9901,1500.0
2008-01-29 15:30:00,32.61,32.72,32.61,32.63,900.0,28.9546,29.0522,28.9546,28.9723,900.0
2008-01-29 15:35:00,32.6,32.63,32.6,32.6,2600.0,28.9457,28.9723,28.9457,28.9457,2600.0
2008-01-29 15:40:00,32.6,32.75,32.6,32.72,5200.0,28.9457,29.0789,28.9457,29.0522,5200.0
2008-01-29 15:45:00,32.69,32.75,32.54,32.61,4000.0,29.0256,29.0789,28.8924,28.9546,4000.0
2008-01-29 15:50:00,32.61,32.66,32.59,32.6,4000.0,28.9546,28.9989,28.9368,28.9457,4000.0
2008-01-29 15:55:00,32.61,32.92,32.59,32.78,4800.0,28.9546,29.2298,28.9368,29.1055,4800.0
2008-01-30 09:30:00,32.77,32.77,32.77,32.77,100.0,29.0966,29.0966,29.0966,29.0966,100.0
2008-01-30 09:35:00,32.71,32.71,32.65,32.65,200.0,29.0433,29.0433,28.9901,28.9901,200.0
2008-01-30 09:40:00,32.69,32.71,32.69,32.71,200.0,29.0256,29.0433,29.0256,29.0433,200.0
2008-01-30 09:45:00,32.75,32.93,32.75,32.87,27400.0,29.0789,29.2387,29.0789,29.1854,27400.0
2008-01-30 09:50:00,32.83,32.83,32.36,32.46,6400.0,29.1499,29.1499,28.7326,28.8214,6400.0
2008-01-30 09:55:00,32.4,32.4,31.35,31.73,3900.0,28.7681,28.7681,27.8358,28.1732,3900.0
2008-01-30 10:00:00,31.68,31.68,31.0,31.56,1300.0,28.1288,28.1288,27.525,28.0223,1300.0
2008-01-30 10:05:00,31.59,32.28,31.59,32.28,2500.0,28.0489,28.6615,28.0489,28.6615,2500.0
2008-01-30 10:10:00,32.28,32.28,32.28,32.28,0.0,28.6615,28.6615,28.6615,28.6615,0.0
2008-01-30 10:15:00,32.34,32.55,32.34,32.51,2600.0,28.7148,28.9013,28.7148,28.8658,2600.0
2008-01-30 10:20:00,32.52,32.63,32.4,32.43,1600.0,28.8746,28.9723,28.7681,28.7947,1600.0
2008-01-30 10:25:00,32.3,32.49,32.3,32.44,800.0,28.6793,28.848,28.6793,28.8036,800.0
2008-01-30 10:30:00,32.47,32.51,32.42,32.46,1200.0,28.8302,28.8658,28.7859,28.8214,1200.0
2008-01-30 10:35:00,32.51,32.99,32.49,32.95,2100.0,28.8658,29.292,28.848,29.2564,2100.0
2008-01-30 10:40:00,32.99,32.99,32.96,32.99,1200.0,29.292,29.292,29.2653,29.292,1200.0
2008-01-30 10:45:00,32.99,32.99,32.9,32.97,1400.0,29.292,29.292,29.212,29.2742,1400.0
2008-01-30 10:50:00,32.97,33.0,32.9,33.0,1900.0,29.2742,29.3008,29.212,29.3008,1900.0
2008-01-30 10:55:00,32.99,33.0,32.92,33.0,1800.0,29.292,29.3008,29.2298,29.3008,1800.0
2008-01-30 11:00:00,32.95,32.99,32.86,32.86,1800.0,29.2564,29.292,29.1765,29.1765,1800.0
2008-01-30 11:05:00,32.76,32.81,32.6,32.81,1700.0,29.0877,29.1321,28.9457,29.1321,1700.0
2008-01-30 11:10:00,32.91,32.92,32.82,32.82,400.0,29.2209,29.2298,29.141,29.141,400.0
2008-01-30 11:15:00,32.72,32.72,32.52,32.52,400.0,29.0522,29.0522,28.8746,28.8746,400.0
2008-01-30 11:20:00,32.51,32.56,32.5,32.5,900.0,28.8658,28.9102,28.8569,28.8569,900.0
2008-01-30 11:25:00,32.56,32.56,32.5,32.5,300.0,28.9102,28.9102,28.8569,28.8569,300.0
2008-01-30 11:30:00,32.55,32.55,32.52,32.52,300.0,28.9013,28.9013,28.8746,28.8746,300.0
2008-01-30 11:35:00,32.55,32.55,32.47,32.55,600.0,28.9013,28.9013,28.8302,28.9013,600.0
2008-01-30 11:40:00,32.5,32.56,32.5,32.56,500.0,28.8569,28.9102,28.8569,28.9102,500.0
2008-01-30 11:45:00,32.57,32.57,32.51,32.51,500.0,28.919,28.919,28.8658,28.8658,500.0
2008-01-30 11:50:00,32.56,32.76,32.56,32.59,1700.0,28.9102,29.0877,28.9102,28.9368,1700.0
2008-01-30 11:55:00,32.54,32.56,32.42,32.42,700.0,28.8924,28.9102,28.7859,28.7859,700.0
2008-01-30 12:00:00,32.5,32.56,32.5,32.56,200.0,28.8569,28.9102,28.8569,28.9102,200.0
2008-01-30 12:05:00,32.5,32.5,32.5,32.5,100.0,28.8569,28.8569,28.8569,28.8569,100.0
2008-01-30 12:10:00,32.52,32.52,32.51,32.51,200.0,28.8746,28.8746,28.8658,28.8658,200.0
2008-01-30 12:15:00,32.51,32.51,32.51,32.51,0.0,28.8658,28.8658,28.8658,28.8658,0.0
2008-01-30 12:20:00,32.49,32.57,32.49,32.57,300.0,28.848,28.919,28.848,28.919,300.0
2008-01-30 12:25:00,32.52,32.52,32.5,32.5,1100.0,28.8746,28.8746,28.8569,28.8569,1100.0
2008-01-30 12:30:00,32.48,32.59,32.48,32.59,700.0,28.8391,28.9368,28.8391,28.9368,700.0
2008-01-30 12:35:00,32.59,32.59,32.59,32.59,0.0,28.9368,28.9368,28.9368,28.9368,0.0
2008-01-30 12:40:00,32.59,32.59,32.59,32.59,0.0,28.9368,28.9368,28.9368,28.9368,0.0
2008-01-30 12:45:00,32.57,32.57,32.57,32.57,200.0,28.919,28.919,28.919,28.919,200.0
2008-01-30 12:50:00,32.57,32.59,32.57,32.57,700.0,28.919,28.9368,28.919,28.919,700.0
2008-01-30 12:55:00,32.57,32.57,32.57,32.57,0.0,28.919,28.919,28.919,28.919,0.0
2008-01-30 13:00:00,32.57,32.65,32.55,32.65,700.0,28.919,28.9901,28.9013,28.9901,700.0
2008-01-30 13:05:00,32.73,32.73,32.73,32.73,200.0,29.0611,29.0611,29.0611,29.0611,200.0
2008-01-30 13:10:00,32.62,32.63,32.62,32.63,400.0,28.9634,28.9723,28.9634,28.9723,400.0
2008-01-30 13:15:00,32.64,32.74,32.64,32.73,700.0,28.9812,29.07,28.9812,29.0611,700.0
2008-01-30 13:20:00,32.72,32.72,32.66,32.66,500.0,29.0522,29.0522,28.9989,28.9989,500.0
2008-01-30 13:25:00,32.67,32.67,32.67,32.67,300.0,29.0078,29.0078,29.0078,29.0078,300.0
2008-01-30 13:30:00,32.67,32.67,32.67,32.67,0.0,29.0078,29.0078,29.0078,29.0078,0.0
2008-01-30 13:35:00,32.68,32.68,32.68,32.68,300.0,29.0167,29.0167,29.0167,29.0167,300.0
2008-01-30 13:40:00,32.68,32.68,32.68,32.68,0.0,29.0167,29.0167,29.0167,29.0167,0.0
2008-01-30 13:45:00,32.77,32.77,32.77,32.77,200.0,29.0966,29.0966,29.0966,29.0966,200.0
2008-01-30 13:50:00,32.7,32.8,32.58,32.58,6200.0,29.0345,29.1233,28.9279,28.9279,6200.0
2008-01-30 13:55:00,32.58,32.58,32.58,32.58,0.0,28.9279,28.9279,28.9279,28.9279,0.0
2008-01-30 14:00:00,32.58,32.58,31.67,32.15,1800.0,28.9279,28.9279,28.1199,28.5461,1800.0
2008-01-30 14:05:00,32.24,32.51,32.24,32.51,700.0,28.626,28.8658,28.626,28.8658,700.0
2008-01-30 14:10:00,32.56,32.75,32.56,32.75,1100.0,28.9102,29.0789,28.9102,29.0789,1100.0
2008-01-30 14:15:00,32.75,32.75,32.75,32.75,0.0,29.0789,29.0789,29.0789,29.0789,0.0
2008-01-30 14:20:00,32.66,32.66,32.66,32.66,100.0,28.9989,28.9989,28.9989,28.9989,100.0
2008-01-30 14:25:00,32.79,32.79,32.74,32.74,300.0,29.1144,29.1144,29.07,29.07,300.0
2008-01-30 14:30:00,32.74,32.74,32.74,32.74,100.0,29.07,29.07,29.07,29.07,100.0
2008-01-30 14:35:00,32.99,32.99,32.87,32.87,300.0,29.292,29.292,29.1854,29.1854,300.0
2008-01-30 14:40:00,32.96,32.98,32.96,32.96,600.0,29.2653,29.2831,29.2653,29.2653,600.0
2008-01-30 14:45:00,32.97,33.0,32.95,32.95,1400.0,29.2742,29.3008,29.2564,29.2564,1400.0
2008-01-30 14:50:00,32.83,32.83,32.83,32.83,400.0,29.1499,29.1499,29.1499,29.1499,400.0
2008-01-30 14:55:00,32.9,32.9,32.83,32.83,600.0,29.212,29.212,29.1499,29.1499,600.0
2008-01-30 15:00:00,32.93,33.0,32.9,32.99,5100.0,29.2387,29.3008,29.212,29.292,5100.0
2008-01-30 15:05:00,32.98,33.0,32.84,32.84,3700.0,29.2831,29.3008,29.1588,29.1588,3700.0
2008-01-30 15:10:00,32.83,33.0,32.83,32.9,3700.0,29.1499,29.3008,29.1499,29.212,3700.0
2008-01-30 15:15:00,32.9,32.9,32.83,32.87,6700.0,29.212,29.212,29.1499,29.1854,6700.0
2008-01-30 15:20:00,32.79,32.81,32.79,32.81,200.0,29.1144,29.1321,29.1144,29.1321,200.0
2008-01-30 15:25:00,32.67,32.67,32.4,32.4,5400.0,29.0078,29.0078,28.7681,28.7681,5400.0
2008-01-30 15:30:00,32.82,32.9,32.82,32.9,600.0,29.141,29.212,29.141,29.212,600.0
2008-01-30 15:35:00,32.85,32.85,32.8,32.8,200.0,29.1677,29.1677,29.1233,29.1233,200.0
2008-01-30 15:40:00,32.82,32.91,32.82,32.91,700.0,29.141,29.2209,29.141,29.2209,700.0
2008-01-30 15:45:00,32.94,32.94,32.87,32.92,900.0,29.2476,29.2476,29.1854,29.2298,900.0
2008-01-30 15:50:00,32.84,32.84,32.8,32.84,500.0,29.1588,29.1588,29.1233,29.1588,500.0
2008-01-30 15:55:00,32.96,32.97,32.69,32.69,2600.0,29.2653,29.2742,29.0256,29.0256,2600.0
2008-01-31 09:30:00,32.5,32.51,32.4,32.5,600.0,28.8569,28.8658,28.7681,28.8569,600.0
2008-01-31 09:35:00,32.5,32.5,32.5,32.5,0.0,28.8569,28.8569,28.8569,28.8569,0.0
2008-01-31 09:40:00,32.6,32.7,32.4,32.4,700.0,28.9457,29.0345,28.7681,28.7681,700.0
2008-01-31 09:45:00,32.3,32.3,32.1,32.15,500.0,28.6793,28.6793,28.5017,28.5461,500.0
2008-01-31 09:50:00,32.3,32.3,32.24,32.24,300.0,28.6793,28.6793,28.626,28.626,300.0
2008-01-31 09:55:00,32.26,32.26,32.2,32.2,200.0,28.6438,28.6438,28.5905,28.5905,200.0
2008-01-31 10:00:00,32.2,32.2,32.2,32.2,0.0,28.5905,28.5905,28.5905,28.5905,0.0
2008-01-31 10:05:00,32.2,32.2,32.2,32.2,0.0,28.5905,28.5905,28.5905,28.5905,0.0
2008-01-31 10:10:00,32.29,32.38,32.26,32.26,1900.0,28.6704,28.7503,28.6438,28.6438,1900.0
2008-01-31 10:15:00,32.19,32.19,32.19,32.19,100.0,28.5816,28.5816,28.5816,28.5816,100.0
2008-01-31 10:20:00,32.19,32.19,32.18,32.19,300.0,28.5816,28.5816,28.5728,28.5816,300.0
2008-01-31 10:25:00,32.19,32.19,32.19,32.19,0.0,28.5816,28.5816,28.5816,28.5816,0.0
2008-01-31 10:30:00,32.26,32.29,32.25,32.25,400.0,28.6438,28.6704,28.6349,28.6349,400.0
2008-01-31 10:35:00,32.18,32.18,32.18,32.18,100.0,28.5728,28.5728,28.5728,28.5728,100.0
2008-01-31 10:40:00,32.22,32.22,32.18,32.18,1200.0,28.6083,28.6083,28.5728,28.5728,1200.0
2008-01-31 10:45:00,32.23,32.33,32.23,32.29,1300.0,28.6172,28.7059,28.6172,28.6704,1300.0
2008-01-31 10:50:00,32.29,32.29,32.29,32.29,0.0,28.6704,28.6704,28.6704,28.6704,0.0
2008-01-31 10:55:00,32.29,32.29,32.29,32.29,100.0,28.6704,28.6704,28.6704,28.6704,100.0
2008-01-31 11:00:00,32.29,32.29,32.29,32.29,0.0,28.6704,28.6704,28.6704,28.6704,0.0
2008-01-31 11:05:00,32.33,32.46,32.32,32.46,1000.0,28.7059,28.8214,28.6971,28.8214,1000.0
2008-01-31 11:10:00,32.46,32.46,32.44,32.44,800.0,28.8214,28.8214,28.8036,28.8036,800.0
2008-01-31 11:15:00,32.46,32.49,32.45,32.49,2100.0,28.8214,28.848,28.8125,28.848,2100.0
2008-01-31 11:20:00,32.49,32.5,32.49,32.5,700.0,28.848,28.8569,28.848,28.8569,700.0
2008-01-31 11:25:00,32.5,32.5,32.5,32.5,0.0,28.8569,28.8569,28.8569,28.8569,0.0
2008-01-31 11:30:00,32.52,32.72,32.52,32.71,21800.0,28.8746,29.0522,28.8746,29.0433,21800.0
2008-01-31 11:35:00,32.68,32.68,32.59,32.59,200.0,29.0167,29.0167,28.9368,28.9368,200.0
2008-01-31 11:40:00,32.59,32.59,32.59,32.59,0.0,28.9368,28.9368,28.9368,28.9368,0.0
2008-01-31 11:45:00,32.59,32.59,32.59,32.59,0.0,28.9368,28.9368,28.9368,28.9368,0.0
2008-01-31 11:50:00,32.69,32.7,32.62,32.62,2400.0,29.0256,29.0345,28.9634,28.9634,2400.0
2008-01-31 11:55:00,32.62,32.62,32.62,32.62,0.0,28.9634,28.9634,28.9634,28.9634,0.0
2008-01-31 12:00:00,32.62,32.62,32.62,32.62,0.0,28.9634,28.9634,28.9634,28.9634,0.0
2008-01-31 12:05:00,32.69,32.69,32.55,32.55,3000.0,29.0256,29.0256,28.9013,28.9013,3000.0
2008-01-31 12:10:00,32.7,32.71,32.61,32.61,3100.0,29.0345,29.0433,28.9546,28.9546,3100.0
2008-01-31 12:15:00,32.61,32.65,32.61,32.65,500.0,28.9546,28.9901,28.9546,28.9901,500.0
2008-01-31 12:20:00,32.65,32.65,32.65,32.65,0.0,28.9901,28.9901,28.9901,28.9901,0.0
2008-01-31 12:25:00,32.67,32.67,32.6,32.6,25000.0,29.0078,29.0078,28.9457,28.9457,25000.0
2008-01-31 12:30:00,32.6,32.6,32.6,32.6,0.0,28.9457,28.9457,28.9457,28.9457,0.0
2008-01-31 12:35:00,32.62,32.62,32.62,32.62,200.0,28.9634,28.9634,28.9634,28.9634,200.0
2008-01-31 12:40:00,32.71,32.71,32.71,32.71,100.0,29.0433,29.0433,29.0433,29.0433,100.0
2008-01-31 12:45:00,32.64,32.72,32.64,32.72,900.0,28.9812,29.0522,28.9812,29.0522,900.0
2008-01-31 12:50:00,32.74,32.74,32.67,32.7,3300.0,29.07,29.07,29.0078,29.0345,3300.0
2008-01-31 12:55:00,32.71,32.71,32.67,32.69,1800.0,29.0433,29.0433,29.0078,29.0256,1800.0
2008-01-31 13:00:00,32.69,32.69,32.69,32.69,0.0,29.0256,29.0256,29.0256,29.0256,0.0
2008-01-31 13:05:00,32.72,32.74,32.72,32.74,300.0,29.0522,29.07,29.0522,29.07,300.0
2008-01-31 13:10:00,32.74,32.74,32.74,32.74,0.0,29.07,29.07,29.07,29.07,0.0
2008-01-31 13:15:00,32.71,32.71,32.69,32.69,200.0,29.0433,29.0433,29.0256,29.0256,200.0
2008-01-31 13:20:00,32.69,32.69,32.69,32.69,100.0,29.0256,29.0256,29.0256,29.0256,100.0
2008-01-31 13:25:00,32.74,32.74,32.74,32.74,100.0,29.07,29.07,29.07,29.07,100.0
2008-01-31 13:30:00,32.74,32.74,32.74,32.74,0.0,29.07,29.07,29.07,29.07,0.0
2008-01-31 13:35:00,32.7,32.7,32.7,32.7,100.0,29.0345,29.0345,29.0345,29.0345,100.0
2008-01-31 13:40:00,32.7,32.7,32.7,32.7,0.0,29.0345,29.0345,29.0345,29.0345,0.0
2008-01-31 13:45:00,32.74,32.75,32.74,32.75,800.0,29.07,29.0789,29.07,29.0789,800.0
2008-01-31 13:50:00,32.71,32.71,32.71,32.71,100.0,29.0433,29.0433,29.0433,29.0433,100.0
2008-01-31 13:55:00,32.71,32.71,32.71,32.71,0.0,29.0433,29.0433,29.0433,29.0433,0.0
2008-01-31 14:00:00,32.7,32.7,32.7,32.7,400.0,29.0345,29.0345,29.0345,29.0345,400.0
2008-01-31 14:05:00,32.7,32.7,32.7,32.7,0.0,29.0345,29.0345,29.0345,29.0345,0.0
2008-01-31 14:10:00,32.72,32.72,32.72,32.72,100.0,29.0522,29.0522,29.0522,29.0522,100.0
2008-01-31 14:15:00,32.72,32.72,32.72,32.72,100.0,29.0522,29.0522,29.0522,29.0522,100.0
2008-01-31 14:20:00,32.75,32.75,32.75,32.75,100.0,29.0789,29.0789,29.0789,29.0789,100.0
2008-01-31 14:25:00,32.75,32.75,32.75,32.75,100.0,29.0789,29.0789,29.0789,29.0789,100.0
2008-01-31 14:30:00,32.75,32.75,32.75,32.75,100.0,29.0789,29.0789,29.0789,29.0789,100.0
2008-01-31 14:35:00,32.72,32.72,32.72,32.72,200.0,29.0522,29.0522,29.0522,29.0522,200.0
2008-01-31 14:40:00,32.74,32.74,32.7,32.7,900.0,29.07,29.07,29.0345,29.0345,900.0
2008-01-31 14:45:00,32.7,32.7,32.7,32.7,200.0,29.0345,29.0345,29.0345,29.0345,200.0
2008-01-31 14:50:00,32.7,32.72,32.7,32.72,700.0,29.0345,29.0522,29.0345,29.0522,700.0
2008-01-31 14:55:00,32.75,32.83,32.73,32.83,2000.0,29.0789,29.1499,29.0611,29.1499,2000.0
2008-01-31 15:00:00,32.86,32.86,32.85,32.85,600.0,29.1765,29.1765,29.1677,29.1677,600.0
2008-01-31 15:05:00,32.93,32.96,32.88,32.96,2800.0,29.2387,29.2653,29.1943,29.2653,2800.0
2008-01-31 15:10:00,32.96,33.0,32.93,32.96,1100.0,29.2653,29.3008,29.2387,29.2653,1100.0
2008-01-31 15:15:00,32.95,33.0,32.91,32.91,1100.0,29.2564,29.3008,29.2209,29.2209,1100.0
2008-01-31 15:20:00,32.98,32.98,32.97,32.97,300.0,29.2831,29.2831,29.2742,29.2742,300.0
2008-01-31 15:25:00,32.98,33.0,32.86,32.91,5300.0,29.2831,29.3008,29.1765,29.2209,5300.0
2008-01-31 15:30:00,32.98,32.98,32.98,32.98,100.0,29.2831,29.2831,29.2831,29.2831,100.0
2008-01-31 15:35:00,32.9,32.99,32.9,32.95,500.0,29.212,29.292,29.212,29.2564,500.0
2008-01-31 15:40:00,32.99,33.0,32.77,32.77,2900.0,29.292,29.3008,29.0966,29.0966,2900.0
2008-01-31 15:45:00,32.8,32.88,32.8,32.83,400.0,29.1233,29.1943,29.1233,29.1499,400.0
2008-01-31 15:50:00,32.93,32.95,32.93,32.94,300.0,29.2387,29.2564,29.2387,29.2476,300.0
2008-01-31 15:55:00,32.88,33.0,32.78,32.88,1900.0,29.1943,29.3008,29.1055,29.1943,1900.0
2008-02-01 09:30:00,32.97,32.97,32.92,32.94,600.0,29.2742,29.2742,29.2298,29.2476,600.0
2008-02-01 09:35:00,32.85,32.85,32.74,32.74,700.0,29.1677,29.1677,29.07,29.07,700.0
2008-02-01 09:40:00,32.64,32.64,32.64,32.64,200.0,28.9812,28.9812,28.9812,28.9812,200.0
2008-02-01 09:45:00,32.54,32.54,32.4,32.5,1300.0,28.8924,28.8924,28.7681,28.8569,1300.0
2008-02-01 09:50:00,32.5,32.76,32.41,32.68,1900.0,28.8569,29.0877,28.777,29.0167,1900.0
2008-02-01 09:55:00,32.68,32.8,32.68,32.8,1400.0,29.0167,29.1233,29.0167,29.1233,1400.0
2008-02-01 10:00:00,32.8,32.87,32.72,32.81,3100.0,29.1233,29.1854,29.0522,29.1321,3100.0
2008-02-01 10:05:00,32.82,32.98,32.82,32.92,2000.0,29.141,29.2831,29.141,29.2298,2000.0
2008-02-01 10:10:00,32.92,32.98,32.83,32.84,2800.0,29.2298,29.2831,29.1499,29.1588,2800.0
2008-02-01 10:15:00,32.85,32.86,32.85,32.86,900.0,29.1677,29.1765,29.1677,29.1765,900.0
2008-02-01 10:20:00,32.94,32.97,32.88,32.92,1300.0,29.2476,29.2742,29.1943,29.2298,1300.0
2008-02-01 10:25:00,32.91,33.0,32.91,33.0,8200.0,29.2209,29.3008,29.2209,29.3008,8200.0
2008-02-01 10:30:00,33.0,33.6,32.98,33.6,5700.0,29.3008,29.8336,29.2831,29.8336,5700.0
2008-02-01 10:35:00,33.58,33.58,33.25,33.48,2300.0,29.8158,29.8158,29.5228,29.727,2300.0
2008-02-01 10:40:00,33.4,33.68,33.4,33.68,900.0,29.656,29.9046,29.656,29.9046,900.0
2008-02-01 10:45:00,33.65,33.65,33.35,33.35,1900.0,29.878,29.878,29.6116,29.6116,1900.0
2008-02-01 10:50:00,33.45,33.45,33.39,33.39,200.0,29.7004,29.7004,29.6471,29.6471,200.0
2008-02-01 10:55:00,33.47,33.52,33.46,33.52,500.0,29.7182,29.7625,29.7093,29.7625,500.0
2008-02-01 11:00:00,33.52,33.52,32.92,33.04,4600.0,29.7625,29.7625,29.2298,29.3364,4600.0
2008-02-01 11:05:00,33.0,33.11,32.86,33.11,4000.0,29.3008,29.3985,29.1765,29.3985,4000.0
2008-02-01 11:10:00,33.08,33.08,33.08,33.08,100.0,29.3719,29.3719,29.3719,29.3719,100.0
2008-02-01 11:15:00,33.18,33.44,33.17,33.34,2100.0,29.4607,29.6915,29.4518,29.6027,2100.0
2008-02-01 11:20:00,33.34,33.36,33.26,33.34,1200.0,29.6027,29.6205,29.5317,29.6027,1200.0
2008-02-01 11:25:00,33.36,33.39,33.23,33.23,1000.0,29.6205,29.6471,29.5051,29.5051,1000.0
2008-02-01 11:30:00,33.23,33.23,33.23,33.23,0.0,29.5051,29.5051,29.5051,29.5051,0.0
2008-02-01 11:35:00,33.23,33.23,33.23,33.23,0.0,29.5051,29.5051,29.5051,29.5051,0.0
2008-02-01 11:40:00,33.27,33.27,33.23,33.24,1700.0,29.5406,29.5406,29.5051,29.5139,1700.0
2008-02-01 11:45:00,33.25,33.33,33.25,33.33,600.0,29.5228,29.5938,29.5228,29.5938,600.0
2008-02-01 11:50:00,33.33,33.37,33.33,33.37,700.0,29.5938,29.6294,29.5938,29.6294,700.0
2008-02-01 11:55:00,33.37,33.37,33.37,33.37,0.0,29.6294,29.6294,29.6294,29.6294,0.0
2008-02-01 12:00:00,33.37,33.37,33.37,33.37,0.0,29.6294,29.6294,29.6294,29.6294,0.0
2008-02-01 12:05:00,33.37,33.37,33.37,33.37,0.0,29.6294,29.6294,29.6294,29.6294,0.0
2008-02-01 12:10:00,33.37,33.37,33.37,33.37,0.0,29.6294,29.6294,29.6294,29.6294,0.0
2008-02-01 12:15:00,33.37,33.37,33.37,33.37,0.0,29.6294,29.6294,29.6294,29.6294,0.0
2008-02-01 12:20:00,33.36,33.36,33.36,33.36,100.0,29.6205,29.6205,29.6205,29.6205,100.0
2008-02-01 12:25:00,33.36,33.36,33.36,33.36,0.0,29.6205,29.6205,29.6205,29.6205,0.0
2008-02-01 12:30:00,33.36,33.36,33.36,33.36,0.0,29.6205,29.6205,29.6205,29.6205,0.0
2008-02-01 12:35:00,33.4,33.42,33.4,33.42,200.0,29.656,29.6738,29.656,29.6738,200.0
2008-02-01 12:40:00,33.42,33.42,33.42,33.42,0.0,29.6738,29.6738,29.6738,29.6738,0.0
2008-02-01 12:45:00,33.42,33.42,33.41,33.41,200.0,29.6738,29.6738,29.6649,29.6649,200.0
2008-02-01 12:50:00,33.42,33.54,33.42,33.54,1600.0,29.6738,29.7803,29.6738,29.7803,1600.0
2008-02-01 12:55:00,33.57,33.58,33.57,33.58,1000.0,29.8069,29.8158,29.8069,29.8158,1000.0
2008-02-01 13:00:00,33.67,34.0,33.67,33.97,1700.0,29.8957,30.1887,29.8957,30.1621,1700.0
2008-02-01 13:05:00,33.97,33.97,33.96,33.97,700.0,30.1621,30.1621,30.1532,30.1621,700.0
2008-02-01 13:10:00,33.95,33.95,33.95,33.95,300.0,30.1443,30.1443,30.1443,30.1443,300.0
2008-02-01 13:15:00,33.88,33.89,33.88,33.89,200.0,30.0822,30.0911,30.0822,30.0911,200.0
2008-02-01 13:20:00,33.89,33.89,33.89,33.89,0.0,30.0911,30.0911,30.0911,30.0911,0.0
2008-02-01 13:25:00,33.89,33.89,33.89,33.89,0.0,30.0911,30.0911,30.0911,30.0911,0.0
2008-02-01 13:30:00,33.97,34.09,33.91,34.09,1800.0,30.1621,30.2687,30.1088,30.2687,1800.0
2008-02-01 13:35:00,34.19,34.39,34.19,34.39,2900.0,30.3574,30.535,30.3574,30.535,2900.0
2008-02-01 13:40:00,34.35,34.37,34.27,34.27,1600.0,30.4995,30.5173,30.4285,30.4285,1600.0
2008-02-01 13:45:00,34.25,34.3,34.18,34.2,6600.0,30.4107,30.4551,30.3486,30.3663,6600.0
2008-02-01 13:50:00,34.29,34.29,34.21,34.21,2000.0,30.4462,30.4462,30.3752,30.3752,2000.0
2008-02-01 13:55:00,34.21,34.22,34.11,34.18,2400.0,30.3752,30.3841,30.2864,30.3486,2400.0
2008-02-01 14:00:00,34.11,34.16,33.99,33.99,2000.0,30.2864,30.3308,30.1799,30.1799,2000.0
2008-02-01 14:05:00,34.0,34.0,33.78,33.84,2000.0,30.1887,30.1887,29.9934,30.0467,2000.0
2008-02-01 14:10:00,33.84,33.84,33.76,33.76,1300.0,30.0467,30.0467,29.9756,29.9756,1300.0
2008-02-01 14:15:00,33.76,33.76,33.68,33.7,1100.0,29.9756,29.9756,29.9046,29.9224,1100.0
2008-02-01 14:20:00,33.69,33.73,33.65,33.66,1300.0,29.9135,29.949,29.878,29.8869,1300.0
2008-02-01 14:25:00,33.66,33.66,33.49,33.49,400.0,29.8869,29.8869,29.7359,29.7359,400.0
2008-02-01 14:30:00,33.54,33.57,33.53,33.57,1500.0,29.7803,29.8069,29.7714,29.8069,1500.0
2008-02-01 14:35:00,33.61,33.67,33.61,33.67,1900.0,29.8425,29.8957,29.8425,29.8957,1900.0
2008-02-01 14:40:00,33.67,33.93,33.67,33.93,1600.0,29.8957,30.1266,29.8957,30.1266,1600.0
2008-02-01 14:45:00,33.93,33.95,33.86,33.91,2400.0,30.1266,30.1443,30.0644,30.1088,2400.0
2008-02-01 14:50:00,33.94,33.98,33.94,33.98,700.0,30.1355,30.171,30.1355,30.171,700.0
2008-02-01 14:55:00,34.02,34.02,34.01,34.01,300.0,30.2065,30.2065,30.1976,30.1976,300.0
2008-02-01 15:00:00,34.03,34.08,34.0,34.0,2000.0,30.2154,30.2598,30.1887,30.1887,2000.0
2008-02-01 15:05:00,34.02,34.53,34.02,34.53,4600.0,30.2065,30.6593,30.2065,30.6593,4600.0
2008-02-01 15:10:00,34.63,34.71,34.57,34.65,2400.0,30.7481,30.8192,30.6948,30.7659,2400.0
2008-02-01 15:15:00,34.64,34.65,34.58,34.6,2100.0,30.757,30.7659,30.7037,30.7215,2100.0
2008-02-01 15:20:00,34.58,34.86,34.58,34.75,2300.0,30.7037,30.9523,30.7037,30.8547,2300.0
2008-02-01 15:25:00,34.8,35.09,34.77,34.96,4200.0,30.8991,31.1566,30.8724,31.0411,4200.0
2008-02-01 15:30:00,34.94,35.37,34.94,35.36,3600.0,31.0234,31.4052,31.0234,31.3963,3600.0
2008-02-01 15:35:00,35.44,35.97,35.44,35.85,5000.0,31.4673,31.9379,31.4673,31.8314,5000.0
2008-02-01 15:40:00,35.75,35.75,35.55,35.7,1500.0,31.7426,31.7426,31.565,31.6982,1500.0
2008-02-01 15:45:00,35.65,35.66,34.99,34.99,8400.0,31.6538,31.6627,31.0678,31.0678,8400.0
2008-02-01 15:50:00,35.0,35.0,34.69,34.69,4200.0,31.0766,31.0766,30.8014,30.8014,4200.0
2008-02-01 15:55:00,34.71,34.71,34.53,34.59,2400.0,30.8192,30.8192,30.6593,30.7126,2400.0
2008-02-04 09:30:00,34.6,34.9,34.6,34.86,1200.0,30.7215,30.9879,30.7215,30.9523,1200.0
2008-02-04 09:35:00,34.88,34.9,34.88,34.9,300.0,30.9701,30.9879,30.9701,30.9879,300.0
2008-02-04 09:40:00,34.89,34.89,34.66,34.66,900.0,30.979,30.979,30.7748,30.7748,900.0
2008-02-04 09:45:00,34.66,34.66,34.66,34.66,0.0,30.7748,30.7748,30.7748,30.7748,0.0
2008-02-04 09:50:00,34.67,34.67,34.66,34.66,200.0,30.7836,30.7836,30.7748,30.7748,200.0
2008-02-04 09:55:00,34.66,34.66,34.36,34.36,1800.0,30.7748,30.7748,30.5084,30.5084,1800.0
2008-02-04 10:00:00,34.42,34.42,34.03,34.17,2700.0,30.5617,30.5617,30.2154,30.3397,2700.0
2008-02-04 10:05:00,34.21,34.21,34.21,34.21,100.0,30.3752,30.3752,30.3752,30.3752,100.0
2008-02-04 10:10:00,34.28,34.28,34.12,34.12,200.0,30.4374,30.4374,30.2953,30.2953,200.0
2008-02-04 10:15:00,34.28,34.28,34.12,34.12,1100.0,30.4374,30.4374,30.2953,30.2953,1100.0
2008-02-04 10:20:00,34.17,34.17,34.12,34.17,500.0,30.3397,30.3397,30.2953,30.3397,500.0
2008-02-04 10:25:00,34.17,34.17,34.17,34.17,0.0,30.3397,30.3397,30.3397,30.3397,0.0
2008-02-04 10:30:00,34.17,34.17,34.17,34.17,0.0,30.3397,30.3397,30.3397,30.3397,0.0
2008-02-04 10:35:00,34.2,34.2,34.2,34.2,100.0,30.3663,30.3663,30.3663,30.3663,100.0
2008-02-04 10:40:00,34.17,34.17,34.17,34.17,100.0,30.3397,30.3397,30.3397,30.3397,100.0
2008-02-04 10:45:00,34.14,34.14,33.8,33.8,4100.0,30.313,30.313,30.0112,30.0112,4100.0
2008-02-04 10:50:00,33.8,33.8,33.8,33.8,0.0,30.0112,30.0112,30.0112,30.0112,0.0
2008-02-04 10:55:00,33.8,33.8,33.8,33.8,0.0,30.0112,30.0112,30.0112,30.0112,0.0
2008-02-04 11:00:00,33.9,34.0,33.88,33.88,1200.0,30.1,30.1887,30.0822,30.0822,1200.0
2008-02-04 11:05:00,33.94,33.94,33.84,33.84,300.0,30.1355,30.1355,30.0467,30.0467,300.0
2008-02-04 11:10:00,33.84,33.84,33.84,33.84,0.0,30.0467,30.0467,30.0467,30.0467,0.0
2008-02-04 11:15:00,33.84,33.84,33.84,33.84,0.0,30.0467,30.0467,30.0467,30.0467,0.0
2008-02-04 11:20:00,33.89,33.89,33.89,33.89,100.0,30.0911,30.0911,30.0911,30.0911,100.0
2008-02-04 11:25:00,33.83,33.83,33.65,33.65,500.0,30.0378,30.0378,29.878,29.878,500.0
2008-02-04 11:30:00,33.64,33.64,33.54,33.54,800.0,29.8691,29.8691,29.7803,29.7803,800.0
2008-02-04 11:35:00,33.55,33.58,33.51,33.51,600.0,29.7892,29.8158,29.7537,29.7537,600.0
2008-02-04 11:40:00,33.55,33.59,33.5,33.5,700.0,29.7892,29.8247,29.7448,29.7448,700.0
2008-02-04 11:45:00,33.52,33.52,33.3,33.3,1200.0,29.7625,29.7625,29.5672,29.5672,1200.0
2008-02-04 11:50:00,33.25,33.25,33.09,33.21,1800.0,29.5228,29.5228,29.3807,29.4873,1800.0
2008-02-04 11:55:00,33.24,33.32,33.24,33.32,300.0,29.5139,29.585,29.5139,29.585,300.0
2008-02-04 12:00:00,33.22,33.22,33.22,33.22,300.0,29.4962,29.4962,29.4962,29.4962,300.0
2008-02-04 12:05:00,33.21,33.21,33.21,33.21,100.0,29.4873,29.4873,29.4873,29.4873,100.0
2008-02-04 12:10:00,33.21,33.21,33.21,33.21,0.0,29.4873,29.4873,29.4873,29.4873,0.0
2008-02-04 12:15:00,33.24,33.24,33.18,33.18,1800.0,29.5139,29.5139,29.4607,29.4607,1800.0
2008-02-04 12:20:00,33.16,33.16,33.16,33.16,100.0,29.4429,29.4429,29.4429,29.4429,100.0
2008-02-04 12:25:00,33.18,33.18,33.18,33.18,300.0,29.4607,29.4607,29.4607,29.4607,300.0
2008-02-04 12:30:00,33.18,33.18,33.18,33.18,0.0,29.4607,29.4607,29.4607,29.4607,0.0
2008-02-04 12:35:00,33.28,33.3,33.27,33.27,500.0,29.5494,29.5672,29.5406,29.5406,500.0
2008-02-04 12:40:00,33.37,33.37,33.22,33.22,700.0,29.6294,29.6294,29.4962,29.4962,700.0
2008-02-04 12:45:00,33.12,33.12,33.05,33.05,200.0,29.4074,29.4074,29.3452,29.3452,200.0
2008-02-04 12:50:00,33.01,33.23,33.0,33.04,2300.0,29.3097,29.5051,29.3008,29.3364,2300.0
2008-02-04 12:55:00,33.04,33.13,33.04,33.11,800.0,29.3364,29.4163,29.3364,29.3985,800.0
2008-02-04 13:00:00,33.09,33.48,33.08,33.48,2200.0,29.3807,29.727,29.3719,29.727,2200.0
2008-02-04 13:05:00,33.48,33.53,33.47,33.53,300.0,29.727,29.7714,29.7182,29.7714,300.0
2008-02-04 13:10:00,33.62,33.75,33.62,33.75,600.0,29.8513,29.9668,29.8513,29.9668,600.0
2008-02-04 13:15:00,33.83,33.94,33.83,33.94,700.0,30.0378,30.1355,30.0378,30.1355,700.0
2008-02-04 13:20:00,33.91,33.96,33.86,33.96,1000.0,30.1088,30.1532,30.0644,30.1532,1000.0
2008-02-04 13:25:00,33.94,34.0,33.32,33.6,3100.0,30.1355,30.1887,29.585,29.8336,3100.0
2008-02-04 13:30:00,33.7,33.7,33.7,33.7,100.0,29.9224,29.9224,29.9224,29.9224,100.0
2008-02-04 13:35:00,33.8,33.8,33.74,33.74,400.0,30.0112,30.0112,29.9579,29.9579,400.0
2008-02-04 13:40:00,33.74,33.74,33.74,33.74,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2008-02-04 13:45:00,33.84,33.93,33.84,33.93,400.0,30.0467,30.1266,30.0467,30.1266,400.0
2008-02-04 13:50:00,33.99,34.0,33.98,33.98,400.0,30.1799,30.1887,30.171,30.171,400.0
2008-02-04 13:55:00,34.0,34.0,33.97,33.97,800.0,30.1887,30.1887,30.1621,30.1621,800.0
2008-02-04 14:00:00,33.9,33.9,33.9,33.9,200.0,30.1,30.1,30.1,30.1,200.0
2008-02-04 14:05:00,33.9,33.9,33.66,33.67,1400.0,30.1,30.1,29.8869,29.8957,1400.0
2008-02-04 14:10:00,33.72,33.72,33.72,33.72,100.0,29.9401,29.9401,29.9401,29.9401,100.0
2008-02-04 14:15:00,33.72,33.72,33.72,33.72,0.0,29.9401,29.9401,29.9401,29.9401,0.0
2008-02-04 14:20:00,33.8,33.8,33.8,33.8,100.0,30.0112,30.0112,30.0112,30.0112,100.0
2008-02-04 14:25:00,33.89,34.0,33.89,34.0,900.0,30.0911,30.1887,30.0911,30.1887,900.0
2008-02-04 14:30:00,34.02,34.1,33.94,33.94,3700.0,30.2065,30.2775,30.1355,30.1355,3700.0
2008-02-04 14:35:00,33.98,33.98,33.56,33.56,1800.0,30.171,30.171,29.7981,29.7981,1800.0
2008-02-04 14:40:00,33.6,33.6,33.48,33.52,1400.0,29.8336,29.8336,29.727,29.7625,1400.0
2008-02-04 14:45:00,33.45,33.62,33.45,33.62,800.0,29.7004,29.8513,29.7004,29.8513,800.0
2008-02-04 14:50:00,33.72,33.87,33.7,33.7,1200.0,29.9401,30.0733,29.9224,29.9224,1200.0
2008-02-04 14:55:00,33.6,33.6,33.57,33.57,200.0,29.8336,29.8336,29.8069,29.8069,200.0
2008-02-04 15:00:00,33.59,33.59,33.55,33.55,300.0,29.8247,29.8247,29.7892,29.7892,300.0
2008-02-04 15:05:00,33.45,33.46,33.29,33.34,2600.0,29.7004,29.7093,29.5583,29.6027,2600.0
2008-02-04 15:10:00,33.28,33.31,33.19,33.23,900.0,29.5494,29.5761,29.4695,29.5051,900.0
2008-02-04 15:15:00,33.29,33.34,33.29,33.34,300.0,29.5583,29.6027,29.5583,29.6027,300.0
2008-02-04 15:20:00,33.28,33.28,33.19,33.19,1500.0,29.5494,29.5494,29.4695,29.4695,1500.0
2008-02-04 15:25:00,33.27,33.27,33.27,33.27,100.0,29.5406,29.5406,29.5406,29.5406,100.0
2008-02-04 15:30:00,33.28,33.35,33.28,33.35,1700.0,29.5494,29.6116,29.5494,29.6116,1700.0
2008-02-04 15:35:00,33.42,33.56,33.42,33.56,400.0,29.6738,29.7981,29.6738,29.7981,400.0
2008-02-04 15:40:00,33.62,33.82,33.62,33.7,700.0,29.8513,30.0289,29.8513,29.9224,700.0
2008-02-04 15:45:00,33.6,33.66,33.55,33.55,700.0,29.8336,29.8869,29.7892,29.7892,700.0
2008-02-04 15:50:00,33.46,33.57,33.46,33.57,400.0,29.7093,29.8069,29.7093,29.8069,400.0
2008-02-04 15:55:00,33.49,33.51,33.36,33.48,1300.0,29.7359,29.7537,29.6205,29.727,1300.0
2008-02-05 09:30:00,33.48,33.48,32.59,32.59,1800.0,29.727,29.727,28.9368,28.9368,1800.0
2008-02-05 09:35:00,32.59,32.75,32.5,32.5,1000.0,28.9368,29.0789,28.8569,28.8569,1000.0
2008-02-05 09:40:00,32.51,32.59,32.42,32.54,500.0,28.8658,28.9368,28.7859,28.8924,500.0
2008-02-05 09:45:00,32.46,32.46,32.3,32.42,2000.0,28.8214,28.8214,28.6793,28.7859,2000.0
2008-02-05 09:50:00,32.48,32.59,32.41,32.58,1100.0,28.8391,28.9368,28.777,28.9279,1100.0
2008-02-05 09:55:00,32.65,32.66,32.48,32.48,400.0,28.9901,28.9989,28.8391,28.8391,400.0
2008-02-05 10:00:00,32.46,32.46,32.46,32.46,100.0,28.8214,28.8214,28.8214,28.8214,100.0
2008-02-05 10:05:00,32.51,32.68,32.51,32.61,900.0,28.8658,29.0167,28.8658,28.9546,900.0
2008-02-05 10:10:00,32.6,32.6,32.6,32.6,200.0,28.9457,28.9457,28.9457,28.9457,200.0
2008-02-05 10:15:00,32.7,32.8,32.6,32.6,1000.0,29.0345,29.1233,28.9457,28.9457,1000.0
2008-02-05 10:20:00,32.61,32.7,32.61,32.7,600.0,28.9546,29.0345,28.9546,29.0345,600.0
2008-02-05 10:25:00,32.66,32.74,32.6,32.6,800.0,28.9989,29.07,28.9457,28.9457,800.0
2008-02-05 10:30:00,32.72,32.8,32.64,32.68,2100.0,29.0522,29.1233,28.9812,29.0167,2100.0
2008-02-05 10:35:00,32.62,32.8,32.62,32.8,1300.0,28.9634,29.1233,28.9634,29.1233,1300.0
2008-02-05 10:40:00,32.68,32.68,32.49,32.5,700.0,29.0167,29.0167,28.848,28.8569,700.0
2008-02-05 10:45:00,32.48,32.48,32.48,32.48,100.0,28.8391,28.8391,28.8391,28.8391,100.0
2008-02-05 10:50:00,32.46,32.46,32.46,32.46,100.0,28.8214,28.8214,28.8214,28.8214,100.0
2008-02-05 10:55:00,32.39,32.39,32.08,32.3,3900.0,28.7592,28.7592,28.484,28.6793,3900.0
2008-02-05 11:00:00,32.3,32.3,32.26,32.3,1100.0,28.6793,28.6793,28.6438,28.6793,1100.0
2008-02-05 11:05:00,32.26,32.26,32.0,32.0,1400.0,28.6438,28.6438,28.4129,28.4129,1400.0
2008-02-05 11:10:00,32.1,32.15,32.01,32.15,600.0,28.5017,28.5461,28.4218,28.5461,600.0
2008-02-05 11:15:00,32.12,32.18,32.02,32.02,500.0,28.5195,28.5728,28.4307,28.4307,500.0
2008-02-05 11:20:00,32.02,32.02,32.0,32.0,1400.0,28.4307,28.4307,28.4129,28.4129,1400.0
2008-02-05 11:25:00,32.01,32.01,32.0,32.0,6700.0,28.4218,28.4218,28.4129,28.4129,6700.0
2008-02-05 11:30:00,32.0,32.0,31.99,32.0,7700.0,28.4129,28.4129,28.4041,28.4129,7700.0
2008-02-05 11:35:00,32.01,32.25,32.0,32.25,1300.0,28.4218,28.6349,28.4129,28.6349,1300.0
2008-02-05 11:40:00,32.25,32.25,32.25,32.25,0.0,28.6349,28.6349,28.6349,28.6349,0.0
2008-02-05 11:45:00,32.3,32.3,32.27,32.27,700.0,28.6793,28.6793,28.6527,28.6527,700.0
2008-02-05 11:50:00,32.27,32.3,32.27,32.3,400.0,28.6527,28.6793,28.6527,28.6793,400.0
2008-02-05 11:55:00,32.3,32.3,32.3,32.3,0.0,28.6793,28.6793,28.6793,28.6793,0.0
2008-02-05 12:00:00,32.27,32.3,32.27,32.3,700.0,28.6527,28.6793,28.6527,28.6793,700.0
2008-02-05 12:05:00,32.3,32.3,32.3,32.3,0.0,28.6793,28.6793,28.6793,28.6793,0.0
2008-02-05 12:10:00,32.3,32.3,32.3,32.3,0.0,28.6793,28.6793,28.6793,28.6793,0.0
2008-02-05 12:15:00,32.27,32.27,32.24,32.24,200.0,28.6527,28.6527,28.626,28.626,200.0
2008-02-05 12:20:00,32.24,32.24,32.24,32.24,0.0,28.626,28.626,28.626,28.626,0.0
2008-02-05 12:25:00,32.17,32.17,32.17,32.17,100.0,28.5639,28.5639,28.5639,28.5639,100.0
2008-02-05 12:30:00,32.17,32.17,32.17,32.17,0.0,28.5639,28.5639,28.5639,28.5639,0.0
2008-02-05 12:35:00,32.17,32.17,32.17,32.17,0.0,28.5639,28.5639,28.5639,28.5639,0.0
2008-02-05 12:40:00,32.21,32.21,32.21,32.21,100.0,28.5994,28.5994,28.5994,28.5994,100.0
2008-02-05 12:45:00,32.29,32.29,32.29,32.29,400.0,28.6704,28.6704,28.6704,28.6704,400.0
2008-02-05 12:50:00,32.28,32.29,32.18,32.18,1000.0,28.6615,28.6704,28.5728,28.5728,1000.0
2008-02-05 12:55:00,32.22,32.26,32.2,32.2,900.0,28.6083,28.6438,28.5905,28.5905,900.0
2008-02-05 13:00:00,32.22,32.26,32.21,32.24,1500.0,28.6083,28.6438,28.5994,28.626,1500.0
2008-02-05 13:05:00,32.21,32.21,32.2,32.2,300.0,28.5994,28.5994,28.5905,28.5905,300.0
2008-02-05 13:10:00,32.2,32.2,31.99,31.99,1700.0,28.5905,28.5905,28.4041,28.4041,1700.0
2008-02-05 13:15:00,32.08,32.1,32.0,32.04,1000.0,28.484,28.5017,28.4129,28.4484,1000.0
2008-02-05 13:20:00,32.1,32.1,32.1,32.1,500.0,28.5017,28.5017,28.5017,28.5017,500.0
2008-02-05 13:25:00,32.1,32.1,32.1,32.1,700.0,28.5017,28.5017,28.5017,28.5017,700.0
2008-02-05 13:30:00,32.1,32.1,32.1,32.1,300.0,28.5017,28.5017,28.5017,28.5017,300.0
2008-02-05 13:35:00,32.1,32.1,32.1,32.1,1000.0,28.5017,28.5017,28.5017,28.5017,1000.0
2008-02-05 13:40:00,32.09,32.1,31.98,32.0,4100.0,28.4928,28.5017,28.3952,28.4129,4100.0
2008-02-05 13:45:00,32.04,32.04,32.04,32.04,100.0,28.4484,28.4484,28.4484,28.4484,100.0
2008-02-05 13:50:00,32.1,32.1,32.02,32.1,3400.0,28.5017,28.5017,28.4307,28.5017,3400.0
2008-02-05 13:55:00,32.1,32.1,32.1,32.1,1400.0,28.5017,28.5017,28.5017,28.5017,1400.0
2008-02-05 14:00:00,32.1,32.1,32.06,32.1,9500.0,28.5017,28.5017,28.4662,28.5017,9500.0
2008-02-05 14:05:00,32.1,32.12,32.1,32.12,300.0,28.5017,28.5195,28.5017,28.5195,300.0
2008-02-05 14:10:00,32.15,32.29,32.15,32.25,1400.0,28.5461,28.6704,28.5461,28.6349,1400.0
2008-02-05 14:15:00,32.26,32.29,32.26,32.29,900.0,28.6438,28.6704,28.6438,28.6704,900.0
2008-02-05 14:20:00,32.3,32.3,32.28,32.28,1100.0,28.6793,28.6793,28.6615,28.6615,1100.0
2008-02-05 14:25:00,32.28,32.28,32.16,32.25,500.0,28.6615,28.6615,28.555,28.6349,500.0
2008-02-05 14:30:00,32.26,32.3,32.26,32.28,1400.0,28.6438,28.6793,28.6438,28.6615,1400.0
2008-02-05 14:35:00,32.28,32.3,32.24,32.24,1000.0,28.6615,28.6793,28.626,28.626,1000.0
2008-02-05 14:40:00,32.2,32.2,32.17,32.17,300.0,28.5905,28.5905,28.5639,28.5639,300.0
2008-02-05 14:45:00,32.18,32.27,32.18,32.26,2000.0,28.5728,28.6527,28.5728,28.6438,2000.0
2008-02-05 14:50:00,32.26,32.3,32.25,32.3,2500.0,28.6438,28.6793,28.6349,28.6793,2500.0
2008-02-05 14:55:00,32.3,32.3,32.26,32.3,500.0,28.6793,28.6793,28.6438,28.6793,500.0
2008-02-05 15:00:00,32.27,32.36,32.15,32.15,11100.0,28.6527,28.7326,28.5461,28.5461,11100.0
2008-02-05 15:05:00,32.25,32.33,32.25,32.33,400.0,28.6349,28.7059,28.6349,28.7059,400.0
2008-02-05 15:10:00,32.42,32.53,32.42,32.53,500.0,28.7859,28.8835,28.7859,28.8835,500.0
2008-02-05 15:15:00,32.62,32.71,32.62,32.65,500.0,28.9634,29.0433,28.9634,28.9901,500.0
2008-02-05 15:20:00,32.71,32.8,32.71,32.8,300.0,29.0433,29.1233,29.0433,29.1233,300.0
2008-02-05 15:25:00,32.78,32.81,32.78,32.81,2900.0,29.1055,29.1321,29.1055,29.1321,2900.0
2008-02-05 15:30:00,32.81,33.06,32.81,32.92,1300.0,29.1321,29.3541,29.1321,29.2298,1300.0
2008-02-05 15:35:00,33.06,33.09,33.06,33.09,300.0,29.3541,29.3807,29.3541,29.3807,300.0
2008-02-05 15:40:00,33.07,33.07,32.86,32.86,2300.0,29.363,29.363,29.1765,29.1765,2300.0
2008-02-05 15:45:00,32.86,32.86,32.86,32.86,0.0,29.1765,29.1765,29.1765,29.1765,0.0
2008-02-05 15:50:00,32.88,32.95,32.6,32.82,3900.0,29.1943,29.2564,28.9457,29.141,3900.0
2008-02-05 15:55:00,32.8,32.8,32.69,32.72,2700.0,29.1233,29.1233,29.0256,29.0522,2700.0
2008-02-06 09:30:00,32.7,32.7,32.7,32.7,500.0,29.0345,29.0345,29.0345,29.0345,500.0
2008-02-06 09:35:00,32.72,32.72,32.62,32.62,200.0,29.0522,29.0522,28.9634,28.9634,200.0
2008-02-06 09:40:00,32.72,32.72,32.63,32.67,1900.0,29.0522,29.0522,28.9723,29.0078,1900.0
2008-02-06 09:45:00,32.7,32.7,32.69,32.69,1700.0,29.0345,29.0345,29.0256,29.0256,1700.0
2008-02-06 09:50:00,32.69,32.69,32.69,32.69,0.0,29.0256,29.0256,29.0256,29.0256,0.0
2008-02-06 09:55:00,32.69,32.69,32.69,32.69,0.0,29.0256,29.0256,29.0256,29.0256,0.0
2008-02-06 10:00:00,32.57,32.6,32.57,32.6,2100.0,28.919,28.9457,28.919,28.9457,2100.0
2008-02-06 10:05:00,32.44,32.44,32.44,32.44,100.0,28.8036,28.8036,28.8036,28.8036,100.0
2008-02-06 10:10:00,32.48,32.48,32.34,32.34,400.0,28.8391,28.8391,28.7148,28.7148,400.0
2008-02-06 10:15:00,32.34,32.34,32.34,32.34,0.0,28.7148,28.7148,28.7148,28.7148,0.0
2008-02-06 10:20:00,32.34,32.34,32.34,32.34,0.0,28.7148,28.7148,28.7148,28.7148,0.0
2008-02-06 10:25:00,32.35,32.35,32.34,32.34,400.0,28.7237,28.7237,28.7148,28.7148,400.0
2008-02-06 10:30:00,32.34,32.34,32.34,32.34,0.0,28.7148,28.7148,28.7148,28.7148,0.0
2008-02-06 10:35:00,32.34,32.34,32.34,32.34,0.0,28.7148,28.7148,28.7148,28.7148,0.0
2008-02-06 10:40:00,32.34,32.34,32.34,32.34,0.0,28.7148,28.7148,28.7148,28.7148,0.0
2008-02-06 10:45:00,32.28,32.28,32.26,32.26,400.0,28.6615,28.6615,28.6438,28.6438,400.0
2008-02-06 10:50:00,32.26,32.26,32.26,32.26,100.0,28.6438,28.6438,28.6438,28.6438,100.0
2008-02-06 10:55:00,32.26,32.26,32.26,32.26,0.0,28.6438,28.6438,28.6438,28.6438,0.0
2008-02-06 11:00:00,32.26,32.26,32.24,32.24,200.0,28.6438,28.6438,28.626,28.626,200.0
2008-02-06 11:05:00,32.22,32.22,32.15,32.15,600.0,28.6083,28.6083,28.5461,28.5461,600.0
2008-02-06 11:10:00,32.14,32.14,31.95,32.07,27500.0,28.5372,28.5372,28.3685,28.4751,27500.0
2008-02-06 11:15:00,32.07,32.07,31.83,31.91,3000.0,28.4751,28.4751,28.262,28.333,3000.0
2008-02-06 11:20:00,31.91,31.91,31.91,31.91,0.0,28.333,28.333,28.333,28.333,0.0
2008-02-06 11:25:00,31.85,32.0,31.65,31.87,53900.0,28.2797,28.4129,28.1022,28.2975,53900.0
2008-02-06 11:30:00,31.87,31.9,31.8,31.9,1300.0,28.2975,28.3241,28.2354,28.3241,1300.0
2008-02-06 11:35:00,31.83,31.83,31.73,31.73,300.0,28.262,28.262,28.1732,28.1732,300.0
2008-02-06 11:40:00,31.68,31.92,31.68,31.85,700.0,28.1288,28.3419,28.1288,28.2797,700.0
2008-02-06 11:45:00,31.89,31.89,31.89,31.89,100.0,28.3153,28.3153,28.3153,28.3153,100.0
2008-02-06 11:50:00,31.89,31.89,31.89,31.89,0.0,28.3153,28.3153,28.3153,28.3153,0.0
2008-02-06 11:55:00,31.82,31.88,31.63,31.76,3400.0,28.2531,28.3064,28.0844,28.1998,3400.0
2008-02-06 12:00:00,31.77,31.77,31.76,31.76,300.0,28.2087,28.2087,28.1998,28.1998,300.0
2008-02-06 12:05:00,31.86,31.96,31.86,31.96,300.0,28.2886,28.3774,28.2886,28.3774,300.0
2008-02-06 12:10:00,31.87,31.95,31.86,31.95,400.0,28.2975,28.3685,28.2886,28.3685,400.0
2008-02-06 12:15:00,31.95,31.95,31.95,31.95,0.0,28.3685,28.3685,28.3685,28.3685,0.0
2008-02-06 12:20:00,31.86,31.86,31.86,31.86,200.0,28.2886,28.2886,28.2886,28.2886,200.0
2008-02-06 12:25:00,31.85,31.85,31.85,31.85,100.0,28.2797,28.2797,28.2797,28.2797,100.0
2008-02-06 12:30:00,31.9,31.9,31.9,31.9,100.0,28.3241,28.3241,28.3241,28.3241,100.0
2008-02-06 12:35:00,31.86,31.86,31.86,31.86,100.0,28.2886,28.2886,28.2886,28.2886,100.0
2008-02-06 12:40:00,31.86,31.86,31.86,31.86,0.0,28.2886,28.2886,28.2886,28.2886,0.0
2008-02-06 12:45:00,31.82,31.83,31.72,31.72,1500.0,28.2531,28.262,28.1643,28.1643,1500.0
2008-02-06 12:50:00,31.66,31.66,31.09,31.5,7600.0,28.111,28.111,27.6049,27.969,7600.0
2008-02-06 12:55:00,31.6,31.8,31.6,31.78,600.0,28.0578,28.2354,28.0578,28.2176,600.0
2008-02-06 13:00:00,31.78,31.78,31.78,31.78,0.0,28.2176,28.2176,28.2176,28.2176,0.0
2008-02-06 13:05:00,31.78,31.78,31.78,31.78,0.0,28.2176,28.2176,28.2176,28.2176,0.0
2008-02-06 13:10:00,31.78,31.78,31.78,31.78,0.0,28.2176,28.2176,28.2176,28.2176,0.0
2008-02-06 13:15:00,31.78,31.78,31.78,31.78,0.0,28.2176,28.2176,28.2176,28.2176,0.0
2008-02-06 13:20:00,31.8,31.86,31.7,31.85,5700.0,28.2354,28.2886,28.1466,28.2797,5700.0
2008-02-06 13:25:00,31.85,31.85,31.85,31.85,200.0,28.2797,28.2797,28.2797,28.2797,200.0
2008-02-06 13:30:00,31.85,31.85,31.85,31.85,0.0,28.2797,28.2797,28.2797,28.2797,0.0
2008-02-06 13:35:00,31.8,31.8,31.8,31.8,100.0,28.2354,28.2354,28.2354,28.2354,100.0
2008-02-06 13:40:00,31.8,31.8,31.8,31.8,0.0,28.2354,28.2354,28.2354,28.2354,0.0
2008-02-06 13:45:00,31.8,31.8,31.76,31.76,400.0,28.2354,28.2354,28.1998,28.1998,400.0
2008-02-06 13:50:00,31.76,31.76,31.76,31.76,0.0,28.1998,28.1998,28.1998,28.1998,0.0
2008-02-06 13:55:00,31.66,31.66,31.4,31.4,1300.0,28.111,28.111,27.8802,27.8802,1300.0
2008-02-06 14:00:00,31.4,31.71,31.4,31.65,3700.0,27.8802,28.1554,27.8802,28.1022,3700.0
2008-02-06 14:05:00,31.56,31.56,31.56,31.56,300.0,28.0223,28.0223,28.0223,28.0223,300.0
2008-02-06 14:10:00,31.66,31.66,31.49,31.49,700.0,28.111,28.111,27.9601,27.9601,700.0
2008-02-06 14:15:00,31.46,31.47,31.16,31.26,2700.0,27.9335,27.9423,27.6671,27.7559,2700.0
2008-02-06 14:20:00,31.36,31.36,31.26,31.26,400.0,27.8447,27.8447,27.7559,27.7559,400.0
2008-02-06 14:25:00,31.39,31.59,31.3,31.59,4100.0,27.8713,28.0489,27.7914,28.0489,4100.0
2008-02-06 14:30:00,31.59,31.74,31.59,31.74,400.0,28.0489,28.1821,28.0489,28.1821,400.0
2008-02-06 14:35:00,31.7,31.7,31.37,31.37,500.0,28.1466,28.1466,27.8536,27.8536,500.0
2008-02-06 14:40:00,31.34,31.46,31.34,31.46,1400.0,27.8269,27.9335,27.8269,27.9335,1400.0
2008-02-06 14:45:00,31.55,31.85,31.55,31.68,1600.0,28.0134,28.2797,28.0134,28.1288,1600.0
2008-02-06 14:50:00,31.68,31.68,31.68,31.68,0.0,28.1288,28.1288,28.1288,28.1288,0.0
2008-02-06 14:55:00,31.76,31.76,31.76,31.76,100.0,28.1998,28.1998,28.1998,28.1998,100.0
2008-02-06 15:00:00,31.74,31.75,31.74,31.75,200.0,28.1821,28.191,28.1821,28.191,200.0
2008-02-06 15:05:00,31.75,31.75,31.75,31.75,0.0,28.191,28.191,28.191,28.191,0.0
2008-02-06 15:10:00,31.73,31.73,31.73,31.73,200.0,28.1732,28.1732,28.1732,28.1732,200.0
2008-02-06 15:15:00,31.72,31.72,31.52,31.52,700.0,28.1643,28.1643,27.9867,27.9867,700.0
2008-02-06 15:20:00,31.49,31.59,31.43,31.59,1000.0,27.9601,28.0489,27.9068,28.0489,1000.0
2008-02-06 15:25:00,31.64,31.79,31.64,31.69,600.0,28.0933,28.2265,28.0933,28.1377,600.0
2008-02-06 15:30:00,31.86,31.99,31.63,31.71,3700.0,28.2886,28.4041,28.0844,28.1554,3700.0
2008-02-06 15:35:00,31.71,31.72,31.71,31.72,1100.0,28.1554,28.1643,28.1554,28.1643,1100.0
2008-02-06 15:40:00,31.62,31.62,31.5,31.5,700.0,28.0755,28.0755,27.969,27.969,700.0
2008-02-06 15:45:00,31.47,31.47,31.34,31.47,1100.0,27.9423,27.9423,27.8269,27.9423,1100.0
2008-02-06 15:50:00,31.42,31.46,31.37,31.38,1500.0,27.8979,27.9335,27.8536,27.8624,1500.0
2008-02-06 15:55:00,31.37,31.37,31.31,31.37,1700.0,27.8536,27.8536,27.8003,27.8536,1700.0
2008-02-07 09:30:00,31.4,31.5,31.4,31.41,3100.0,27.8802,27.969,27.8802,27.8891,3100.0
2008-02-07 09:35:00,31.5,31.78,31.5,31.78,2000.0,27.969,28.2176,27.969,28.2176,2000.0
2008-02-07 09:40:00,31.7,31.84,31.7,31.84,700.0,28.1466,28.2709,28.1466,28.2709,700.0
2008-02-07 09:45:00,31.92,32.0,31.92,31.94,1200.0,28.3419,28.4129,28.3419,28.3597,1200.0
2008-02-07 09:50:00,31.95,31.98,31.66,31.66,3200.0,28.3685,28.3952,28.111,28.111,3200.0
2008-02-07 09:55:00,31.56,31.56,31.43,31.43,300.0,28.0223,28.0223,27.9068,27.9068,300.0
2008-02-07 10:00:00,31.48,31.58,31.48,31.49,800.0,27.9512,28.04,27.9512,27.9601,800.0
2008-02-07 10:05:00,31.51,31.7,31.5,31.6,11000.0,27.9779,28.1466,27.969,28.0578,11000.0
2008-02-07 10:10:00,31.7,31.79,31.69,31.77,2000.0,28.1466,28.2265,28.1377,28.2087,2000.0
2008-02-07 10:15:00,31.76,31.89,31.76,31.87,2800.0,28.1998,28.3153,28.1998,28.2975,2800.0
2008-02-07 10:20:00,31.89,31.89,31.54,31.54,3100.0,28.3153,28.3153,28.0045,28.0045,3100.0
2008-02-07 10:25:00,31.55,31.66,31.55,31.65,500.0,28.0134,28.111,28.0134,28.1022,500.0
2008-02-07 10:30:00,31.64,31.66,31.6,31.61,900.0,28.0933,28.111,28.0578,28.0666,900.0
2008-02-07 10:35:00,31.57,31.57,31.47,31.52,1300.0,28.0311,28.0311,27.9423,27.9867,1300.0
2008-02-07 10:40:00,31.54,31.54,31.54,31.54,200.0,28.0045,28.0045,28.0045,28.0045,200.0
2008-02-07 10:45:00,31.54,31.6,31.54,31.56,1000.0,28.0045,28.0578,28.0045,28.0223,1000.0
2008-02-07 10:50:00,31.56,31.56,31.56,31.56,0.0,28.0223,28.0223,28.0223,28.0223,0.0
2008-02-07 10:55:00,31.56,31.56,31.56,31.56,0.0,28.0223,28.0223,28.0223,28.0223,0.0
2008-02-07 11:00:00,31.56,31.56,31.56,31.56,100.0,28.0223,28.0223,28.0223,28.0223,100.0
2008-02-07 11:05:00,31.59,31.6,31.44,31.49,2300.0,28.0489,28.0578,27.9157,27.9601,2300.0
2008-02-07 11:10:00,31.47,31.5,31.47,31.5,200.0,27.9423,27.969,27.9423,27.969,200.0
2008-02-07 11:15:00,31.5,31.5,31.5,31.5,0.0,27.969,27.969,27.969,27.969,0.0
2008-02-07 11:20:00,31.6,31.64,31.59,31.64,1500.0,28.0578,28.0933,28.0489,28.0933,1500.0
2008-02-07 11:25:00,31.7,31.73,31.6,31.6,2400.0,28.1466,28.1732,28.0578,28.0578,2400.0
2008-02-07 11:30:00,31.62,31.62,31.62,31.62,100.0,28.0755,28.0755,28.0755,28.0755,100.0
2008-02-07 11:35:00,31.7,31.75,31.7,31.75,400.0,28.1466,28.191,28.1466,28.191,400.0
2008-02-07 11:40:00,31.74,31.74,31.72,31.73,1800.0,28.1821,28.1821,28.1643,28.1732,1800.0
2008-02-07 11:45:00,31.69,31.88,31.69,31.85,3400.0,28.1377,28.3064,28.1377,28.2797,3400.0
2008-02-07 11:50:00,31.84,31.84,31.65,31.79,1200.0,28.2709,28.2709,28.1022,28.2265,1200.0
2008-02-07 11:55:00,31.86,31.9,31.83,31.83,2200.0,28.2886,28.3241,28.262,28.262,2200.0
2008-02-07 12:00:00,31.85,31.86,31.82,31.82,500.0,28.2797,28.2886,28.2531,28.2531,500.0
2008-02-07 12:05:00,31.88,31.9,31.75,31.75,2200.0,28.3064,28.3241,28.191,28.191,2200.0
2008-02-07 12:10:00,31.74,31.79,31.74,31.78,1300.0,28.1821,28.2265,28.1821,28.2176,1300.0
2008-02-07 12:15:00,31.77,31.77,31.77,31.77,200.0,28.2087,28.2087,28.2087,28.2087,200.0
2008-02-07 12:20:00,31.8,31.84,31.8,31.84,400.0,28.2354,28.2709,28.2354,28.2709,400.0
2008-02-07 12:25:00,31.82,31.89,31.82,31.89,1300.0,28.2531,28.3153,28.2531,28.3153,1300.0
2008-02-07 12:30:00,31.9,31.9,31.85,31.85,1200.0,28.3241,28.3241,28.2797,28.2797,1200.0
2008-02-07 12:35:00,31.8,31.85,31.75,31.75,1000.0,28.2354,28.2797,28.191,28.191,1000.0
2008-02-07 12:40:00,31.75,31.75,31.74,31.75,1000.0,28.191,28.191,28.1821,28.191,1000.0
2008-02-07 12:45:00,31.8,31.83,31.8,31.83,500.0,28.2354,28.262,28.2354,28.262,500.0
2008-02-07 12:50:00,31.85,31.87,31.74,31.82,3000.0,28.2797,28.2975,28.1821,28.2531,3000.0
2008-02-07 12:55:00,31.82,31.82,31.8,31.8,600.0,28.2531,28.2531,28.2354,28.2354,600.0
2008-02-07 13:00:00,31.8,31.8,31.8,31.8,0.0,28.2354,28.2354,28.2354,28.2354,0.0
2008-02-07 13:05:00,31.8,31.81,31.75,31.77,3400.0,28.2354,28.2442,28.191,28.2087,3400.0
2008-02-07 13:10:00,31.75,31.76,31.71,31.71,800.0,28.191,28.1998,28.1554,28.1554,800.0
2008-02-07 13:15:00,31.65,31.7,31.65,31.7,300.0,28.1022,28.1466,28.1022,28.1466,300.0
2008-02-07 13:20:00,31.75,31.75,31.75,31.75,100.0,28.191,28.191,28.191,28.191,100.0
2008-02-07 13:25:00,31.75,31.78,31.75,31.78,400.0,28.191,28.2176,28.191,28.2176,400.0
2008-02-07 13:30:00,31.7,31.7,31.7,31.7,200.0,28.1466,28.1466,28.1466,28.1466,200.0
2008-02-07 13:35:00,31.73,31.73,31.73,31.73,100.0,28.1732,28.1732,28.1732,28.1732,100.0
2008-02-07 13:40:00,31.78,31.79,31.75,31.79,800.0,28.2176,28.2265,28.191,28.2265,800.0
2008-02-07 13:45:00,31.73,31.73,31.67,31.67,300.0,28.1732,28.1732,28.1199,28.1199,300.0
2008-02-07 13:50:00,31.68,31.71,31.68,31.69,600.0,28.1288,28.1554,28.1288,28.1377,600.0
2008-02-07 13:55:00,31.68,31.8,31.48,31.56,5500.0,28.1288,28.2354,27.9512,28.0223,5500.0
2008-02-07 14:00:00,31.66,31.67,31.6,31.61,500.0,28.111,28.1199,28.0578,28.0666,500.0
2008-02-07 14:05:00,31.62,31.63,31.6,31.6,800.0,28.0755,28.0844,28.0578,28.0578,800.0
2008-02-07 14:10:00,31.5,31.5,31.21,31.21,1900.0,27.969,27.969,27.7115,27.7115,1900.0
2008-02-07 14:15:00,31.21,31.32,31.21,31.32,1300.0,27.7115,27.8092,27.7115,27.8092,1300.0
2008-02-07 14:20:00,31.37,31.37,31.26,31.26,1400.0,27.8536,27.8536,27.7559,27.7559,1400.0
2008-02-07 14:25:00,31.26,31.26,31.02,31.11,5100.0,27.7559,27.7559,27.5428,27.6227,5100.0
2008-02-07 14:30:00,31.11,31.11,30.82,30.84,2200.0,27.6227,27.6227,27.3652,27.383,2200.0
2008-02-07 14:35:00,30.76,30.76,30.27,30.27,6400.0,27.3119,27.3119,26.8769,26.8769,6400.0
2008-02-07 14:40:00,30.27,30.27,30.25,30.25,200.0,26.8769,26.8769,26.8591,26.8591,200.0
2008-02-07 14:45:00,30.19,30.2,30.18,30.2,600.0,26.8058,26.8147,26.7969,26.8147,600.0
2008-02-07 14:50:00,30.19,30.19,30.02,30.02,1800.0,26.8058,26.8058,26.6549,26.6549,1800.0
2008-02-07 14:55:00,30.05,30.13,30.05,30.13,900.0,26.6815,26.7526,26.6815,26.7526,900.0
2008-02-07 15:00:00,30.08,30.17,30.08,30.17,4600.0,26.7082,26.7881,26.7082,26.7881,4600.0
2008-02-07 15:05:00,30.07,30.17,30.07,30.17,500.0,26.6993,26.7881,26.6993,26.7881,500.0
2008-02-07 15:10:00,30.16,30.23,30.11,30.23,1100.0,26.7792,26.8413,26.7348,26.8413,1100.0
2008-02-07 15:15:00,30.2,30.29,30.17,30.29,1600.0,26.8147,26.8946,26.7881,26.8946,1600.0
2008-02-07 15:20:00,30.38,30.39,30.38,30.39,300.0,26.9745,26.9834,26.9745,26.9834,300.0
2008-02-07 15:25:00,30.38,30.39,30.15,30.15,2500.0,26.9745,26.9834,26.7703,26.7703,2500.0
2008-02-07 15:30:00,30.09,30.16,30.08,30.16,2700.0,26.717,26.7792,26.7082,26.7792,2700.0
2008-02-07 15:35:00,30.16,30.35,30.16,30.35,1900.0,26.7792,26.9479,26.7792,26.9479,1900.0
2008-02-07 15:40:00,30.4,30.5,30.4,30.46,400.0,26.9923,27.0811,26.9923,27.0456,400.0
2008-02-07 15:45:00,30.45,30.46,30.24,30.27,2600.0,27.0367,27.0456,26.8502,26.8769,2600.0
2008-02-07 15:50:00,30.22,30.3,30.21,30.28,2400.0,26.8325,26.9035,26.8236,26.8857,2400.0
2008-02-07 15:55:00,30.23,30.23,29.52,29.72,8200.0,26.8413,26.8413,26.2109,26.3885,8200.0
2008-02-08 09:30:00,29.26,30.28,29.26,30.24,4600.0,25.9801,26.8857,25.9801,26.8502,4600.0
2008-02-08 09:35:00,30.24,30.64,30.24,30.64,1000.0,26.8502,27.2054,26.8502,27.2054,1000.0
2008-02-08 09:40:00,30.64,30.86,30.55,30.86,1000.0,27.2054,27.4007,27.1255,27.4007,1000.0
2008-02-08 09:45:00,30.83,30.83,30.81,30.81,1600.0,27.3741,27.3741,27.3563,27.3563,1600.0
2008-02-08 09:50:00,30.81,30.95,30.81,30.84,3700.0,27.3563,27.4806,27.3563,27.383,3700.0
2008-02-08 09:55:00,30.84,30.92,30.8,30.8,900.0,27.383,27.454,27.3474,27.3474,900.0
2008-02-08 10:00:00,30.79,30.79,30.75,30.75,1700.0,27.3386,27.3386,27.3031,27.3031,1700.0
2008-02-08 10:05:00,30.83,30.93,30.83,30.85,1300.0,27.3741,27.4629,27.3741,27.3918,1300.0
2008-02-08 10:10:00,30.94,30.94,30.78,30.85,2000.0,27.4718,27.4718,27.3297,27.3918,2000.0
2008-02-08 10:15:00,30.93,31.01,30.91,30.91,2000.0,27.4629,27.5339,27.4451,27.4451,2000.0
2008-02-08 10:20:00,30.97,31.21,30.96,30.99,1700.0,27.4984,27.7115,27.4895,27.5161,1700.0
2008-02-08 10:25:00,31.08,31.08,30.99,30.99,300.0,27.5961,27.5961,27.5161,27.5161,300.0
2008-02-08 10:30:00,30.98,31.02,30.97,31.02,400.0,27.5073,27.5428,27.4984,27.5428,400.0
2008-02-08 10:35:00,31.0,31.01,30.85,30.94,13200.0,27.525,27.5339,27.3918,27.4718,13200.0
2008-02-08 10:40:00,30.99,31.02,30.94,30.95,2000.0,27.5161,27.5428,27.4718,27.4806,2000.0
2008-02-08 10:45:00,30.95,31.01,30.93,30.97,1400.0,27.4806,27.5339,27.4629,27.4984,1400.0
2008-02-08 10:50:00,30.95,31.01,30.93,31.01,3100.0,27.4806,27.5339,27.4629,27.5339,3100.0
2008-02-08 10:55:00,31.0,31.0,31.0,31.0,200.0,27.525,27.525,27.525,27.525,200.0
2008-02-08 11:00:00,31.0,31.0,30.99,30.99,700.0,27.525,27.525,27.5161,27.5161,700.0
2008-02-08 11:05:00,30.99,31.07,30.99,31.01,8100.0,27.5161,27.5872,27.5161,27.5339,8100.0
2008-02-08 11:10:00,31.01,31.02,31.0,31.0,500.0,27.5339,27.5428,27.525,27.525,500.0
2008-02-08 11:15:00,31.0,31.02,30.99,31.02,600.0,27.525,27.5428,27.5161,27.5428,600.0
2008-02-08 11:20:00,30.98,31.02,30.98,31.02,200.0,27.5073,27.5428,27.5073,27.5428,200.0
2008-02-08 11:25:00,30.98,31.02,30.97,31.02,1600.0,27.5073,27.5428,27.4984,27.5428,1600.0
2008-02-08 11:30:00,30.97,31.1,30.97,31.1,600.0,27.4984,27.6138,27.4984,27.6138,600.0
2008-02-08 11:35:00,31.1,31.1,31.1,31.1,0.0,27.6138,27.6138,27.6138,27.6138,0.0
2008-02-08 11:40:00,31.08,31.08,31.0,31.07,600.0,27.5961,27.5961,27.525,27.5872,600.0
2008-02-08 11:45:00,31.02,31.02,31.02,31.02,200.0,27.5428,27.5428,27.5428,27.5428,200.0
2008-02-08 11:50:00,31.04,31.04,31.04,31.04,100.0,27.5605,27.5605,27.5605,27.5605,100.0
2008-02-08 11:55:00,31.09,31.11,31.02,31.02,500.0,27.6049,27.6227,27.5428,27.5428,500.0
2008-02-08 12:00:00,31.12,31.12,31.1,31.1,200.0,27.6316,27.6316,27.6138,27.6138,200.0
2008-02-08 12:05:00,31.14,31.15,31.14,31.15,200.0,27.6493,27.6582,27.6493,27.6582,200.0
2008-02-08 12:10:00,31.14,31.14,31.14,31.14,100.0,27.6493,27.6493,27.6493,27.6493,100.0
2008-02-08 12:15:00,31.13,31.13,31.08,31.08,800.0,27.6405,27.6405,27.5961,27.5961,800.0
2008-02-08 12:20:00,31.08,31.08,31.08,31.08,0.0,27.5961,27.5961,27.5961,27.5961,0.0
2008-02-08 12:25:00,31.1,31.1,31.1,31.1,100.0,27.6138,27.6138,27.6138,27.6138,100.0
2008-02-08 12:30:00,31.11,31.14,31.11,31.14,300.0,27.6227,27.6493,27.6227,27.6493,300.0
2008-02-08 12:35:00,31.14,31.14,31.14,31.14,0.0,27.6493,27.6493,27.6493,27.6493,0.0
2008-02-08 12:40:00,31.09,31.09,31.09,31.09,200.0,27.6049,27.6049,27.6049,27.6049,200.0
2008-02-08 12:45:00,31.13,31.13,31.02,31.12,2000.0,27.6405,27.6405,27.5428,27.6316,2000.0
2008-02-08 12:50:00,31.01,31.01,31.01,31.01,200.0,27.5339,27.5339,27.5339,27.5339,200.0
2008-02-08 12:55:00,31.08,31.08,31.08,31.08,100.0,27.5961,27.5961,27.5961,27.5961,100.0
2008-02-08 13:00:00,31.12,31.12,31.09,31.09,300.0,27.6316,27.6316,27.6049,27.6049,300.0
2008-02-08 13:05:00,31.08,31.08,31.08,31.08,100.0,27.5961,27.5961,27.5961,27.5961,100.0
2008-02-08 13:10:00,31.07,31.09,31.07,31.09,200.0,27.5872,27.6049,27.5872,27.6049,200.0
2008-02-08 13:15:00,31.14,31.14,31.14,31.14,100.0,27.6493,27.6493,27.6493,27.6493,100.0
2008-02-08 13:20:00,31.15,31.15,31.15,31.15,100.0,27.6582,27.6582,27.6582,27.6582,100.0
2008-02-08 13:25:00,31.12,31.15,31.12,31.15,300.0,27.6316,27.6582,27.6316,27.6582,300.0
2008-02-08 13:30:00,31.15,31.15,31.15,31.15,0.0,27.6582,27.6582,27.6582,27.6582,0.0
2008-02-08 13:35:00,31.11,31.12,31.08,31.12,300.0,27.6227,27.6316,27.5961,27.6316,300.0
2008-02-08 13:40:00,31.11,31.11,31.05,31.1,700.0,27.6227,27.6227,27.5694,27.6138,700.0
2008-02-08 13:45:00,31.15,31.15,31.12,31.12,300.0,27.6582,27.6582,27.6316,27.6316,300.0
2008-02-08 13:50:00,31.12,31.12,31.12,31.12,0.0,27.6316,27.6316,27.6316,27.6316,0.0
2008-02-08 13:55:00,31.07,31.13,31.01,31.01,3600.0,27.5872,27.6405,27.5339,27.5339,3600.0
2008-02-08 14:00:00,31.0,31.0,30.97,31.0,5900.0,27.525,27.525,27.4984,27.525,5900.0
2008-02-08 14:05:00,31.07,31.07,30.96,30.96,500.0,27.5872,27.5872,27.4895,27.4895,500.0
2008-02-08 14:10:00,31.0,31.02,30.86,30.86,9700.0,27.525,27.5428,27.4007,27.4007,9700.0
2008-02-08 14:15:00,30.86,30.87,30.84,30.85,800.0,27.4007,27.4096,27.383,27.3918,800.0
2008-02-08 14:20:00,30.82,30.82,30.81,30.82,900.0,27.3652,27.3652,27.3563,27.3652,900.0
2008-02-08 14:25:00,30.88,30.88,30.87,30.88,500.0,27.4185,27.4185,27.4096,27.4185,500.0
2008-02-08 14:30:00,30.87,30.87,30.82,30.84,900.0,27.4096,27.4096,27.3652,27.383,900.0
2008-02-08 14:35:00,30.87,30.95,30.86,30.86,1100.0,27.4096,27.4806,27.4007,27.4007,1100.0
2008-02-08 14:40:00,30.94,30.98,30.94,30.98,300.0,27.4718,27.5073,27.4718,27.5073,300.0
2008-02-08 14:45:00,30.97,30.97,30.89,30.89,200.0,27.4984,27.4984,27.4274,27.4274,200.0
2008-02-08 14:50:00,30.89,30.89,30.89,30.89,0.0,27.4274,27.4274,27.4274,27.4274,0.0
2008-02-08 14:55:00,30.88,30.9,30.88,30.9,400.0,27.4185,27.4362,27.4185,27.4362,400.0
2008-02-08 15:00:00,30.88,31.0,30.88,30.99,3400.0,27.4185,27.525,27.4185,27.5161,3400.0
2008-02-08 15:05:00,30.96,31.0,30.96,30.96,500.0,27.4895,27.525,27.4895,27.4895,500.0
2008-02-08 15:10:00,30.93,30.93,30.93,30.93,100.0,27.4629,27.4629,27.4629,27.4629,100.0
2008-02-08 15:15:00,30.92,30.92,30.92,30.92,100.0,27.454,27.454,27.454,27.454,100.0
2008-02-08 15:20:00,30.92,30.92,30.92,30.92,0.0,27.454,27.454,27.454,27.454,0.0
2008-02-08 15:25:00,30.93,30.94,30.9,30.9,4300.0,27.4629,27.4718,27.4362,27.4362,4300.0
2008-02-08 15:30:00,30.9,30.9,30.9,30.9,0.0,27.4362,27.4362,27.4362,27.4362,0.0
2008-02-08 15:35:00,31.0,31.03,31.0,31.03,700.0,27.525,27.5517,27.525,27.5517,700.0
2008-02-08 15:40:00,31.01,31.11,31.01,31.05,600.0,27.5339,27.6227,27.5339,27.5694,600.0
2008-02-08 15:45:00,31.03,31.1,31.01,31.01,500.0,27.5517,27.6138,27.5339,27.5339,500.0
2008-02-08 15:50:00,31.05,31.05,31.05,31.05,100.0,27.5694,27.5694,27.5694,27.5694,100.0
2008-02-08 15:55:00,31.05,31.24,31.05,31.24,2800.0,27.5694,27.7381,27.5694,27.7381,2800.0
2008-02-11 09:30:00,31.35,31.4,31.26,31.4,2200.0,27.8358,27.8802,27.7559,27.8802,2200.0
2008-02-11 09:35:00,31.45,31.59,31.45,31.53,1300.0,27.9246,28.0489,27.9246,27.9956,1300.0
2008-02-11 09:40:00,31.49,31.78,31.49,31.74,600.0,27.9601,28.2176,27.9601,28.1821,600.0
2008-02-11 09:45:00,31.77,31.83,31.73,31.77,700.0,28.2087,28.262,28.1732,28.2087,700.0
2008-02-11 09:50:00,31.77,31.8,31.77,31.77,300.0,28.2087,28.2354,28.2087,28.2087,300.0
2008-02-11 09:55:00,31.7,31.7,31.57,31.64,800.0,28.1466,28.1466,28.0311,28.0933,800.0
2008-02-11 10:00:00,31.67,31.77,31.63,31.77,500.0,28.1199,28.2087,28.0844,28.2087,500.0
2008-02-11 10:05:00,31.74,31.75,31.7,31.75,400.0,28.1821,28.191,28.1466,28.191,400.0
2008-02-11 10:10:00,31.77,31.85,31.77,31.78,1000.0,28.2087,28.2797,28.2087,28.2176,1000.0
2008-02-11 10:15:00,31.94,31.95,31.76,31.79,1800.0,28.3597,28.3685,28.1998,28.2265,1800.0
2008-02-11 10:20:00,31.79,31.79,31.62,31.62,1100.0,28.2265,28.2265,28.0755,28.0755,1100.0
2008-02-11 10:25:00,31.59,31.59,31.31,31.35,1600.0,28.0489,28.0489,27.8003,27.8358,1600.0
2008-02-11 10:30:00,31.4,31.41,31.29,31.29,900.0,27.8802,27.8891,27.7825,27.7825,900.0
2008-02-11 10:35:00,31.35,31.41,31.29,31.31,1300.0,27.8358,27.8891,27.7825,27.8003,1300.0
2008-02-11 10:40:00,31.41,31.59,31.41,31.51,1600.0,27.8891,28.0489,27.8891,27.9779,1600.0
2008-02-11 10:45:00,31.5,31.57,31.35,31.4,1100.0,27.969,28.0311,27.8358,27.8802,1100.0
2008-02-11 10:50:00,31.45,31.56,31.45,31.56,900.0,27.9246,28.0223,27.9246,28.0223,900.0
2008-02-11 10:55:00,31.52,31.52,31.46,31.46,600.0,27.9867,27.9867,27.9335,27.9335,600.0
2008-02-11 11:00:00,31.49,31.5,31.4,31.4,900.0,27.9601,27.969,27.8802,27.8802,900.0
2008-02-11 11:05:00,31.4,31.45,31.4,31.44,400.0,27.8802,27.9246,27.8802,27.9157,400.0
2008-02-11 11:10:00,31.42,31.44,31.42,31.42,400.0,27.8979,27.9157,27.8979,27.8979,400.0
2008-02-11 11:15:00,31.44,31.54,31.44,31.54,400.0,27.9157,28.0045,27.9157,28.0045,400.0
2008-02-11 11:20:00,31.54,31.54,31.5,31.5,400.0,28.0045,28.0045,27.969,27.969,400.0
2008-02-11 11:25:00,31.49,31.56,31.39,31.39,2300.0,27.9601,28.0223,27.8713,27.8713,2300.0
2008-02-11 11:30:00,31.43,31.43,31.4,31.4,400.0,27.9068,27.9068,27.8802,27.8802,400.0
2008-02-11 11:35:00,31.47,31.47,31.47,31.47,100.0,27.9423,27.9423,27.9423,27.9423,100.0
2008-02-11 11:40:00,31.47,31.5,31.47,31.5,400.0,27.9423,27.969,27.9423,27.969,400.0
2008-02-11 11:45:00,31.48,31.48,31.46,31.46,200.0,27.9512,27.9512,27.9335,27.9335,200.0
2008-02-11 11:50:00,31.46,31.51,31.46,31.51,400.0,27.9335,27.9779,27.9335,27.9779,400.0
2008-02-11 11:55:00,31.5,31.56,31.45,31.53,2300.0,27.969,28.0223,27.9246,27.9956,2300.0
2008-02-11 12:00:00,31.57,31.6,31.5,31.55,2100.0,28.0311,28.0578,27.969,28.0134,2100.0
2008-02-11 12:05:00,31.56,31.6,31.52,31.52,1300.0,28.0223,28.0578,27.9867,27.9867,1300.0
2008-02-11 12:10:00,31.53,31.57,31.51,31.57,500.0,27.9956,28.0311,27.9779,28.0311,500.0
2008-02-11 12:15:00,31.56,31.56,31.51,31.54,400.0,28.0223,28.0223,27.9779,28.0045,400.0
2008-02-11 12:20:00,31.57,31.57,31.54,31.54,200.0,28.0311,28.0311,28.0045,28.0045,200.0
2008-02-11 12:25:00,31.52,31.54,31.52,31.54,300.0,27.9867,28.0045,27.9867,28.0045,300.0
2008-02-11 12:30:00,31.54,31.57,31.51,31.54,600.0,28.0045,28.0311,27.9779,28.0045,600.0
2008-02-11 12:35:00,31.55,31.55,31.55,31.55,100.0,28.0134,28.0134,28.0134,28.0134,100.0
2008-02-11 12:40:00,31.5,31.59,31.5,31.59,600.0,27.969,28.0489,27.969,28.0489,600.0
2008-02-11 12:45:00,31.53,31.53,31.45,31.45,900.0,27.9956,27.9956,27.9246,27.9246,900.0
2008-02-11 12:50:00,31.45,31.49,31.32,31.36,1000.0,27.9246,27.9601,27.8092,27.8447,1000.0
2008-02-11 12:55:00,31.34,31.36,31.33,31.36,400.0,27.8269,27.8447,27.818,27.8447,400.0
2008-02-11 13:00:00,31.36,31.46,31.36,31.46,300.0,27.8447,27.9335,27.8447,27.9335,300.0
2008-02-11 13:05:00,31.47,31.47,31.29,31.4,600.0,27.9423,27.9423,27.7825,27.8802,600.0
2008-02-11 13:10:00,31.39,31.39,31.27,31.27,700.0,27.8713,27.8713,27.7648,27.7648,700.0
2008-02-11 13:15:00,31.17,31.2,31.17,31.2,300.0,27.676,27.7026,27.676,27.7026,300.0
2008-02-11 13:20:00,31.17,31.25,31.17,31.21,700.0,27.676,27.747,27.676,27.7115,700.0
2008-02-11 13:25:00,31.25,31.25,31.17,31.21,300.0,27.747,27.747,27.676,27.7115,300.0
2008-02-11 13:30:00,31.25,31.25,31.25,31.25,400.0,27.747,27.747,27.747,27.747,400.0
2008-02-11 13:35:00,31.25,31.25,31.24,31.24,400.0,27.747,27.747,27.7381,27.7381,400.0
2008-02-11 13:40:00,31.23,31.25,31.21,31.25,500.0,27.7292,27.747,27.7115,27.747,500.0
2008-02-11 13:45:00,31.25,31.25,31.25,31.25,400.0,27.747,27.747,27.747,27.747,400.0
2008-02-11 13:50:00,31.25,31.25,31.17,31.17,1000.0,27.747,27.747,27.676,27.676,1000.0
2008-02-11 13:55:00,31.17,31.17,31.0,31.05,2200.0,27.676,27.676,27.525,27.5694,2200.0
2008-02-11 14:00:00,31.05,31.24,31.05,31.07,2100.0,27.5694,27.7381,27.5694,27.5872,2100.0
2008-02-11 14:05:00,31.15,31.17,31.15,31.16,400.0,27.6582,27.676,27.6582,27.6671,400.0
2008-02-11 14:10:00,31.15,31.2,31.15,31.2,400.0,27.6582,27.7026,27.6582,27.7026,400.0
2008-02-11 14:15:00,31.18,31.22,31.13,31.13,700.0,27.6849,27.7204,27.6405,27.6405,700.0
2008-02-11 14:20:00,31.17,31.39,31.02,31.03,14500.0,27.676,27.8713,27.5428,27.5517,14500.0
2008-02-11 14:25:00,31.07,31.27,31.07,31.21,3900.0,27.5872,27.7648,27.5872,27.7115,3900.0
2008-02-11 14:30:00,31.26,31.27,31.26,31.27,400.0,27.7559,27.7648,27.7559,27.7648,400.0
2008-02-11 14:35:00,31.27,31.35,31.26,31.34,500.0,27.7648,27.8358,27.7559,27.8269,500.0
2008-02-11 14:40:00,31.32,31.37,31.32,31.37,400.0,27.8092,27.8536,27.8092,27.8536,400.0
2008-02-11 14:45:00,31.37,31.56,31.35,31.38,4500.0,27.8536,28.0223,27.8358,27.8624,4500.0
2008-02-11 14:50:00,31.37,31.37,31.35,31.35,500.0,27.8536,27.8536,27.8358,27.8358,500.0
2008-02-11 14:55:00,31.38,31.41,31.34,31.38,1000.0,27.8624,27.8891,27.8269,27.8624,1000.0
2008-02-11 15:00:00,31.36,31.39,31.36,31.39,400.0,27.8447,27.8713,27.8447,27.8713,400.0
2008-02-11 15:05:00,31.37,31.37,31.36,31.36,500.0,27.8536,27.8536,27.8447,27.8447,500.0
2008-02-11 15:10:00,31.36,31.36,31.34,31.36,300.0,27.8447,27.8447,27.8269,27.8447,300.0
2008-02-11 15:15:00,31.37,31.4,31.37,31.39,1000.0,27.8536,27.8802,27.8536,27.8713,1000.0
2008-02-11 15:20:00,31.39,31.39,31.36,31.39,1000.0,27.8713,27.8713,27.8447,27.8713,1000.0
2008-02-11 15:25:00,31.37,31.4,31.36,31.36,1000.0,27.8536,27.8802,27.8447,27.8447,1000.0
2008-02-11 15:30:00,31.34,31.54,31.34,31.44,2400.0,27.8269,28.0045,27.8269,27.9157,2400.0
2008-02-11 15:35:00,31.43,31.46,31.43,31.44,600.0,27.9068,27.9335,27.9068,27.9157,600.0
2008-02-11 15:40:00,31.47,31.47,31.36,31.37,1200.0,27.9423,27.9423,27.8447,27.8536,1200.0
2008-02-11 15:45:00,31.37,31.46,31.29,31.39,2500.0,27.8536,27.9335,27.7825,27.8713,2500.0
2008-02-11 15:50:00,31.34,31.36,31.24,31.24,900.0,27.8269,27.8447,27.7381,27.7381,900.0
2008-02-11 15:55:00,31.35,31.4,31.25,31.25,800.0,27.8358,27.8802,27.747,27.747,800.0
2008-02-12 09:30:00,31.25,31.45,31.16,31.45,3000.0,27.747,27.9246,27.6671,27.9246,3000.0
2008-02-12 09:35:00,31.45,31.71,31.45,31.7,2100.0,27.9246,28.1554,27.9246,28.1466,2100.0
2008-02-12 09:40:00,31.7,31.94,31.11,31.64,2400.0,28.1466,28.3597,27.6227,28.0933,2400.0
2008-02-12 09:45:00,31.69,31.7,31.69,31.7,700.0,28.1377,28.1466,28.1377,28.1466,700.0
2008-02-12 09:50:00,31.67,31.67,31.44,31.44,1700.0,28.1199,28.1199,27.9157,27.9157,1700.0
2008-02-12 09:55:00,31.55,31.58,31.5,31.58,900.0,28.0134,28.04,27.969,28.04,900.0
2008-02-12 10:00:00,31.55,31.62,31.5,31.62,3200.0,28.0134,28.0755,27.969,28.0755,3200.0
2008-02-12 10:05:00,31.59,31.63,31.51,31.63,1200.0,28.0489,28.0844,27.9779,28.0844,1200.0
2008-02-12 10:10:00,31.65,31.65,31.33,31.33,2400.0,28.1022,28.1022,27.818,27.818,2400.0
2008-02-12 10:15:00,31.34,31.34,31.34,31.34,100.0,27.8269,27.8269,27.8269,27.8269,100.0
2008-02-12 10:20:00,31.41,31.41,31.25,31.26,300.0,27.8891,27.8891,27.747,27.7559,300.0
2008-02-12 10:25:00,31.39,31.4,31.34,31.39,600.0,27.8713,27.8802,27.8269,27.8713,600.0
2008-02-12 10:30:00,31.41,31.42,31.41,31.42,200.0,27.8891,27.8979,27.8891,27.8979,200.0
2008-02-12 10:35:00,31.4,31.43,31.31,31.37,1000.0,27.8802,27.9068,27.8003,27.8536,1000.0
2008-02-12 10:40:00,31.34,31.36,31.34,31.36,200.0,27.8269,27.8447,27.8269,27.8447,200.0
2008-02-12 10:45:00,31.39,31.39,31.26,31.32,1000.0,27.8713,27.8713,27.7559,27.8092,1000.0
2008-02-12 10:50:00,31.31,31.4,31.31,31.36,500.0,27.8003,27.8802,27.8003,27.8447,500.0
2008-02-12 10:55:00,31.35,31.36,31.11,31.11,1200.0,27.8358,27.8447,27.6227,27.6227,1200.0
2008-02-12 11:00:00,31.03,31.03,30.81,30.85,1900.0,27.5517,27.5517,27.3563,27.3918,1900.0
2008-02-12 11:05:00,30.91,30.91,30.81,30.82,400.0,27.4451,27.4451,27.3563,27.3652,400.0
2008-02-12 11:10:00,30.82,30.9,30.69,30.9,1600.0,27.3652,27.4362,27.2498,27.4362,1600.0
2008-02-12 11:15:00,30.89,30.9,30.8,30.9,3300.0,27.4274,27.4362,27.3474,27.4362,3300.0
2008-02-12 11:20:00,30.9,31.01,30.9,31.0,800.0,27.4362,27.5339,27.4362,27.525,800.0
2008-02-12 11:25:00,31.01,31.06,31.01,31.01,1400.0,27.5339,27.5783,27.5339,27.5339,1400.0
2008-02-12 11:30:00,31.02,31.02,30.97,31.01,1800.0,27.5428,27.5428,27.4984,27.5339,1800.0
2008-02-12 11:35:00,30.97,31.05,30.97,31.05,900.0,27.4984,27.5694,27.4984,27.5694,900.0
2008-02-12 11:40:00,31.14,31.21,30.93,30.93,1600.0,27.6493,27.7115,27.4629,27.4629,1600.0
2008-02-12 11:45:00,31.06,31.23,31.06,31.19,1300.0,27.5783,27.7292,27.5783,27.6937,1300.0
2008-02-12 11:50:00,31.29,31.53,31.29,31.39,3900.0,27.7825,27.9956,27.7825,27.8713,3900.0
2008-02-12 11:55:00,31.42,31.45,31.26,31.3,1800.0,27.8979,27.9246,27.7559,27.7914,1800.0
2008-02-12 12:00:00,31.28,31.32,31.24,31.25,1000.0,27.7736,27.8092,27.7381,27.747,1000.0
2008-02-12 12:05:00,31.28,31.32,31.28,31.32,700.0,27.7736,27.8092,27.7736,27.8092,700.0
2008-02-12 12:10:00,31.34,31.34,31.29,31.29,400.0,27.8269,27.8269,27.7825,27.7825,400.0
2008-02-12 12:15:00,31.32,31.37,31.32,31.34,700.0,27.8092,27.8536,27.8092,27.8269,700.0
2008-02-12 12:20:00,31.36,31.36,31.29,31.29,700.0,27.8447,27.8447,27.7825,27.7825,700.0
2008-02-12 12:25:00,31.23,31.28,31.22,31.28,1300.0,27.7292,27.7736,27.7204,27.7736,1300.0
2008-02-12 12:30:00,31.28,31.28,31.13,31.16,800.0,27.7736,27.7736,27.6405,27.6671,800.0
2008-02-12 12:35:00,31.2,31.25,31.04,31.06,3600.0,27.7026,27.747,27.5605,27.5783,3600.0
2008-02-12 12:40:00,31.08,31.18,31.08,31.12,700.0,27.5961,27.6849,27.5961,27.6316,700.0
2008-02-12 12:45:00,31.17,31.25,31.16,31.25,2900.0,27.676,27.747,27.6671,27.747,2900.0
2008-02-12 12:50:00,31.26,31.34,31.26,31.3,600.0,27.7559,27.8269,27.7559,27.7914,600.0
2008-02-12 12:55:00,31.36,31.36,31.27,31.31,1400.0,27.8447,27.8447,27.7648,27.8003,1400.0
2008-02-12 13:00:00,31.3,31.3,31.27,31.29,1100.0,27.7914,27.7914,27.7648,27.7825,1100.0
2008-02-12 13:05:00,31.29,31.3,31.27,31.27,1300.0,27.7825,27.7914,27.7648,27.7648,1300.0
2008-02-12 13:10:00,31.26,31.3,31.25,31.28,2400.0,27.7559,27.7914,27.747,27.7736,2400.0
2008-02-12 13:15:00,31.26,31.3,31.25,31.3,1100.0,27.7559,27.7914,27.747,27.7914,1100.0
2008-02-12 13:20:00,31.3,31.32,31.28,31.31,1000.0,27.7914,27.8092,27.7736,27.8003,1000.0
2008-02-12 13:25:00,31.32,31.32,31.23,31.27,1100.0,27.8092,27.8092,27.7292,27.7648,1100.0
2008-02-12 13:30:00,31.31,31.31,31.3,31.3,400.0,27.8003,27.8003,27.7914,27.7914,400.0
2008-02-12 13:35:00,31.3,31.38,31.29,31.32,4400.0,27.7914,27.8624,27.7825,27.8092,4400.0
2008-02-12 13:40:00,31.29,31.46,31.29,31.32,8200.0,27.7825,27.9335,27.7825,27.8092,8200.0
2008-02-12 13:45:00,31.34,31.43,31.33,31.4,3100.0,27.8269,27.9068,27.818,27.8802,3100.0
2008-02-12 13:50:00,31.42,31.46,31.41,31.43,700.0,27.8979,27.9335,27.8891,27.9068,700.0
2008-02-12 13:55:00,31.43,31.46,31.4,31.4,800.0,27.9068,27.9335,27.8802,27.8802,800.0
2008-02-12 14:00:00,31.39,31.39,31.33,31.34,1400.0,27.8713,27.8713,27.818,27.8269,1400.0
2008-02-12 14:05:00,31.42,31.44,31.37,31.37,700.0,27.8979,27.9157,27.8536,27.8536,700.0
2008-02-12 14:10:00,31.39,31.4,31.32,31.32,900.0,27.8713,27.8802,27.8092,27.8092,900.0
2008-02-12 14:15:00,31.35,31.43,31.33,31.42,800.0,27.8358,27.9068,27.818,27.8979,800.0
2008-02-12 14:20:00,31.39,31.39,31.22,31.22,15500.0,27.8713,27.8713,27.7204,27.7204,15500.0
2008-02-12 14:25:00,31.19,31.23,31.19,31.23,900.0,27.6937,27.7292,27.6937,27.7292,900.0
2008-02-12 14:30:00,31.28,31.35,31.25,31.35,2300.0,27.7736,27.8358,27.747,27.8358,2300.0
2008-02-12 14:35:00,31.26,31.31,31.24,31.24,2800.0,27.7559,27.8003,27.7381,27.7381,2800.0
2008-02-12 14:40:00,31.18,31.27,31.18,31.27,800.0,27.6849,27.7648,27.6849,27.7648,800.0
2008-02-12 14:45:00,31.28,31.28,31.2,31.2,500.0,27.7736,27.7736,27.7026,27.7026,500.0
2008-02-12 14:50:00,31.2,31.32,31.19,31.19,1000.0,27.7026,27.8092,27.6937,27.6937,1000.0
2008-02-12 14:55:00,31.21,31.28,31.21,31.27,900.0,27.7115,27.7736,27.7115,27.7648,900.0
2008-02-12 15:00:00,31.25,31.25,31.25,31.25,600.0,27.747,27.747,27.747,27.747,600.0
2008-02-12 15:05:00,31.25,31.28,30.87,31.23,2000.0,27.747,27.7736,27.4096,27.7292,2000.0
2008-02-12 15:10:00,31.2,31.27,31.2,31.25,1600.0,27.7026,27.7648,27.7026,27.747,1600.0
2008-02-12 15:15:00,31.24,31.28,31.16,31.28,1900.0,27.7381,27.7736,27.6671,27.7736,1900.0
2008-02-12 15:20:00,31.25,31.25,31.17,31.19,1200.0,27.747,27.747,27.676,27.6937,1200.0
2008-02-12 15:25:00,31.19,31.19,30.88,31.0,4700.0,27.6937,27.6937,27.4185,27.525,4700.0
2008-02-12 15:30:00,31.0,31.11,30.98,31.02,1100.0,27.525,27.6227,27.5073,27.5428,1100.0
2008-02-12 15:35:00,31.03,31.14,31.01,31.14,1100.0,27.5517,27.6493,27.5339,27.6493,1100.0
2008-02-12 15:40:00,31.08,31.14,31.05,31.09,1100.0,27.5961,27.6493,27.5694,27.6049,1100.0
2008-02-12 15:45:00,31.08,31.18,31.08,31.14,1700.0,27.5961,27.6849,27.5961,27.6493,1700.0
2008-02-12 15:50:00,31.11,31.18,31.06,31.18,4500.0,27.6227,27.6849,27.5783,27.6849,4500.0
2008-02-12 15:55:00,31.08,31.12,30.43,30.8,3000.0,27.5961,27.6316,27.0189,27.3474,3000.0
2008-02-13 09:30:00,31.2,31.6,31.2,31.6,800.0,27.7026,28.0578,27.7026,28.0578,800.0
2008-02-13 09:35:00,31.69,31.7,31.69,31.7,600.0,28.1377,28.1466,28.1377,28.1466,600.0
2008-02-13 09:40:00,31.8,31.89,31.8,31.89,400.0,28.2354,28.3153,28.2354,28.3153,400.0
2008-02-13 09:45:00,31.88,31.9,31.85,31.89,700.0,28.3064,28.3241,28.2797,28.3153,700.0
2008-02-13 09:50:00,31.98,32.01,31.98,32.01,400.0,28.3952,28.4218,28.3952,28.4218,400.0
2008-02-13 09:55:00,32.01,32.18,32.0,32.18,1200.0,28.4218,28.5728,28.4129,28.5728,1200.0
2008-02-13 10:00:00,32.28,32.5,32.28,32.44,700.0,28.6615,28.8569,28.6615,28.8036,700.0
2008-02-13 10:05:00,32.57,32.62,32.57,32.62,400.0,28.919,28.9634,28.919,28.9634,400.0
2008-02-13 10:10:00,32.62,32.62,32.58,32.58,500.0,28.9634,28.9634,28.9279,28.9279,500.0
2008-02-13 10:15:00,32.62,32.62,32.62,32.62,200.0,28.9634,28.9634,28.9634,28.9634,200.0
2008-02-13 10:20:00,32.64,32.64,32.48,32.48,600.0,28.9812,28.9812,28.8391,28.8391,600.0
2008-02-13 10:25:00,32.67,32.67,32.67,32.67,100.0,29.0078,29.0078,29.0078,29.0078,100.0
2008-02-13 10:30:00,32.67,32.67,32.66,32.67,300.0,29.0078,29.0078,28.9989,29.0078,300.0
2008-02-13 10:35:00,32.67,32.69,32.65,32.65,700.0,29.0078,29.0256,28.9901,28.9901,700.0
2008-02-13 10:40:00,32.68,32.68,32.65,32.65,400.0,29.0167,29.0167,28.9901,28.9901,400.0
2008-02-13 10:45:00,32.58,32.58,32.44,32.5,900.0,28.9279,28.9279,28.8036,28.8569,900.0
2008-02-13 10:50:00,32.5,32.5,32.5,32.5,100.0,28.8569,28.8569,28.8569,28.8569,100.0
2008-02-13 10:55:00,32.51,32.6,32.51,32.6,200.0,28.8658,28.9457,28.8658,28.9457,200.0
2008-02-13 11:00:00,32.61,32.65,32.53,32.63,800.0,28.9546,28.9901,28.8835,28.9723,800.0
2008-02-13 11:05:00,32.69,32.69,32.64,32.69,600.0,29.0256,29.0256,28.9812,29.0256,600.0
2008-02-13 11:10:00,32.72,32.84,32.72,32.72,800.0,29.0522,29.1588,29.0522,29.0522,800.0
2008-02-13 11:15:00,32.82,32.82,32.82,32.82,100.0,29.141,29.141,29.141,29.141,100.0
2008-02-13 11:20:00,32.92,33.0,32.92,33.0,1200.0,29.2298,29.3008,29.2298,29.3008,1200.0
2008-02-13 11:25:00,33.0,33.17,32.94,33.02,1900.0,29.3008,29.4518,29.2476,29.3186,1900.0
2008-02-13 11:30:00,33.02,33.11,32.89,32.89,1300.0,29.3186,29.3985,29.2032,29.2032,1300.0
2008-02-13 11:35:00,32.86,32.86,32.72,32.72,500.0,29.1765,29.1765,29.0522,29.0522,500.0
2008-02-13 11:40:00,32.63,32.63,32.22,32.22,600.0,28.9723,28.9723,28.6083,28.6083,600.0
2008-02-13 11:45:00,32.27,32.31,32.22,32.3,600.0,28.6527,28.6882,28.6083,28.6793,600.0
2008-02-13 11:50:00,32.31,32.31,32.26,32.26,300.0,28.6882,28.6882,28.6438,28.6438,300.0
2008-02-13 11:55:00,32.26,32.26,32.26,32.26,300.0,28.6438,28.6438,28.6438,28.6438,300.0
2008-02-13 12:00:00,32.19,32.19,32.17,32.17,300.0,28.5816,28.5816,28.5639,28.5639,300.0
2008-02-13 12:05:00,32.08,32.08,31.89,31.89,1100.0,28.484,28.484,28.3153,28.3153,1100.0
2008-02-13 12:10:00,31.9,31.91,31.7,31.71,3100.0,28.3241,28.333,28.1466,28.1554,3100.0
2008-02-13 12:15:00,31.72,31.75,31.58,31.6,1200.0,28.1643,28.191,28.04,28.0578,1200.0
2008-02-13 12:20:00,31.6,31.6,31.5,31.5,900.0,28.0578,28.0578,27.969,27.969,900.0
2008-02-13 12:25:00,31.55,31.64,31.5,31.64,900.0,28.0134,28.0933,27.969,28.0933,900.0
2008-02-13 12:30:00,31.74,31.9,31.74,31.78,1700.0,28.1821,28.3241,28.1821,28.2176,1700.0
2008-02-13 12:35:00,31.89,32.0,31.88,32.0,1400.0,28.3153,28.4129,28.3064,28.4129,1400.0
2008-02-13 12:40:00,32.1,32.34,32.1,32.31,1300.0,28.5017,28.7148,28.5017,28.6882,1300.0
2008-02-13 12:45:00,32.29,32.5,32.25,32.4,3300.0,28.6704,28.8569,28.6349,28.7681,3300.0
2008-02-13 12:50:00,32.44,32.47,32.43,32.43,300.0,28.8036,28.8302,28.7947,28.7947,300.0
2008-02-13 12:55:00,32.49,32.49,32.49,32.49,100.0,28.848,28.848,28.848,28.848,100.0
2008-02-13 13:00:00,32.49,32.5,32.49,32.5,400.0,28.848,28.8569,28.848,28.8569,400.0
2008-02-13 13:05:00,32.45,32.46,32.27,32.27,1300.0,28.8125,28.8214,28.6527,28.6527,1300.0
2008-02-13 13:10:00,32.27,32.31,32.2,32.31,800.0,28.6527,28.6882,28.5905,28.6882,800.0
2008-02-13 13:15:00,32.2,32.43,32.17,32.43,1900.0,28.5905,28.7947,28.5639,28.7947,1900.0
2008-02-13 13:20:00,32.44,32.44,32.39,32.43,600.0,28.8036,28.8036,28.7592,28.7947,600.0
2008-02-13 13:25:00,32.4,32.4,32.4,32.4,100.0,28.7681,28.7681,28.7681,28.7681,100.0
2008-02-13 13:30:00,32.39,32.39,32.39,32.39,100.0,28.7592,28.7592,28.7592,28.7592,100.0
2008-02-13 13:35:00,32.41,32.45,32.41,32.45,300.0,28.777,28.8125,28.777,28.8125,300.0
2008-02-13 13:40:00,32.45,32.45,32.45,32.45,0.0,28.8125,28.8125,28.8125,28.8125,0.0
2008-02-13 13:45:00,32.48,32.49,32.48,32.49,300.0,28.8391,28.848,28.8391,28.848,300.0
2008-02-13 13:50:00,32.5,32.71,32.49,32.71,5900.0,28.8569,29.0433,28.848,29.0433,5900.0
2008-02-13 13:55:00,32.81,32.97,32.78,32.88,3200.0,29.1321,29.2742,29.1055,29.1943,3200.0
2008-02-13 14:00:00,32.85,32.85,32.72,32.74,3200.0,29.1677,29.1677,29.0522,29.07,3200.0
2008-02-13 14:05:00,32.71,32.85,32.61,32.77,8500.0,29.0433,29.1677,28.9546,29.0966,8500.0
2008-02-13 14:10:00,32.85,32.85,32.85,32.85,200.0,29.1677,29.1677,29.1677,29.1677,200.0
2008-02-13 14:15:00,32.85,32.94,32.85,32.9,1400.0,29.1677,29.2476,29.1677,29.212,1400.0
2008-02-13 14:20:00,32.92,33.03,32.92,33.03,2300.0,29.2298,29.3275,29.2298,29.3275,2300.0
2008-02-13 14:25:00,33.09,33.21,33.09,33.18,500.0,29.3807,29.4873,29.3807,29.4607,500.0
2008-02-13 14:30:00,33.14,33.24,33.14,33.24,400.0,29.4251,29.5139,29.4251,29.5139,400.0
2008-02-13 14:35:00,33.31,33.64,33.31,33.64,1800.0,29.5761,29.8691,29.5761,29.8691,1800.0
2008-02-13 14:40:00,33.65,33.65,33.53,33.53,2800.0,29.878,29.878,29.7714,29.7714,2800.0
2008-02-13 14:45:00,33.43,33.43,33.0,33.09,1700.0,29.6826,29.6826,29.3008,29.3807,1700.0
2008-02-13 14:50:00,33.14,33.17,32.95,32.96,1900.0,29.4251,29.4518,29.2564,29.2653,1900.0
2008-02-13 14:55:00,33.0,33.07,32.95,33.03,500.0,29.3008,29.363,29.2564,29.3275,500.0
2008-02-13 15:00:00,33.01,33.12,33.01,33.12,300.0,29.3097,29.4074,29.3097,29.4074,300.0
2008-02-13 15:05:00,33.09,33.2,32.96,32.97,11400.0,29.3807,29.4784,29.2653,29.2742,11400.0
2008-02-13 15:10:00,32.97,33.06,32.96,32.96,400.0,29.2742,29.3541,29.2653,29.2653,400.0
2008-02-13 15:15:00,33.09,33.09,33.07,33.08,2300.0,29.3807,29.3807,29.363,29.3719,2300.0
2008-02-13 15:20:00,33.25,33.25,33.08,33.11,1100.0,29.5228,29.5228,29.3719,29.3985,1100.0
2008-02-13 15:25:00,33.1,33.55,33.1,33.38,2800.0,29.3896,29.7892,29.3896,29.6382,2800.0
2008-02-13 15:30:00,33.44,33.61,33.25,33.45,4300.0,29.6915,29.8425,29.5228,29.7004,4300.0
2008-02-13 15:35:00,33.46,33.56,33.15,33.15,2300.0,29.7093,29.7981,29.434,29.434,2300.0
2008-02-13 15:40:00,33.09,33.18,33.09,33.18,300.0,29.3807,29.4607,29.3807,29.4607,300.0
2008-02-13 15:45:00,33.18,33.58,33.18,33.45,3500.0,29.4607,29.8158,29.4607,29.7004,3500.0
2008-02-13 15:50:00,33.45,33.52,33.27,33.34,3000.0,29.7004,29.7625,29.5406,29.6027,3000.0
2008-02-13 15:55:00,33.25,33.87,33.25,33.87,3500.0,29.5228,30.0733,29.5228,30.0733,3500.0
2008-02-14 09:30:00,33.59,33.8,33.59,33.8,500.0,29.8247,30.0112,29.8247,30.0112,500.0
2008-02-14 09:35:00,33.76,33.76,33.56,33.56,300.0,29.9756,29.9756,29.7981,29.7981,300.0
2008-02-14 09:40:00,33.53,33.59,33.53,33.59,200.0,29.7714,29.8247,29.7714,29.8247,200.0
2008-02-14 09:45:00,33.52,33.52,33.43,33.43,300.0,29.7625,29.7625,29.6826,29.6826,300.0
2008-02-14 09:50:00,33.37,33.37,33.27,33.27,200.0,29.6294,29.6294,29.5406,29.5406,200.0
2008-02-14 09:55:00,33.17,33.17,32.73,32.73,1800.0,29.4518,29.4518,29.0611,29.0611,1800.0
2008-02-14 10:00:00,32.71,32.71,32.18,32.18,3200.0,29.0433,29.0433,28.5728,28.5728,3200.0
2008-02-14 10:05:00,32.21,32.51,32.15,32.51,2100.0,28.5994,28.8658,28.5461,28.8658,2100.0
2008-02-14 10:10:00,32.6,32.83,32.6,32.71,700.0,28.9457,29.1499,28.9457,29.0433,700.0
2008-02-14 10:15:00,32.69,32.87,32.69,32.87,300.0,29.0256,29.1854,29.0256,29.1854,300.0
2008-02-14 10:20:00,32.88,32.98,32.88,32.98,300.0,29.1943,29.2831,29.1943,29.2831,300.0
2008-02-14 10:25:00,33.02,33.24,32.92,33.24,1600.0,29.3186,29.5139,29.2298,29.5139,1600.0
2008-02-14 10:30:00,33.25,33.45,33.23,33.33,2000.0,29.5228,29.7004,29.5051,29.5938,2000.0
2008-02-14 10:35:00,33.25,33.35,33.1,33.1,5300.0,29.5228,29.6116,29.3896,29.3896,5300.0
2008-02-14 10:40:00,33.2,33.3,33.1,33.2,500.0,29.4784,29.5672,29.3896,29.4784,500.0
2008-02-14 10:45:00,33.1,33.13,32.94,33.02,2500.0,29.3896,29.4163,29.2476,29.3186,2500.0
2008-02-14 10:50:00,32.97,32.98,32.85,32.94,4000.0,29.2742,29.2831,29.1677,29.2476,4000.0
2008-02-14 10:55:00,32.85,32.94,32.85,32.94,1300.0,29.1677,29.2476,29.1677,29.2476,1300.0
2008-02-14 11:00:00,32.91,32.92,32.84,32.92,1900.0,29.2209,29.2298,29.1588,29.2298,1900.0
2008-02-14 11:05:00,32.87,32.92,32.87,32.92,200.0,29.1854,29.2298,29.1854,29.2298,200.0
2008-02-14 11:10:00,32.87,32.87,32.77,32.77,600.0,29.1854,29.1854,29.0966,29.0966,600.0
2008-02-14 11:15:00,32.71,32.71,32.6,32.7,1000.0,29.0433,29.0433,28.9457,29.0345,1000.0
2008-02-14 11:20:00,32.68,32.68,32.4,32.4,3400.0,29.0167,29.0167,28.7681,28.7681,3400.0
2008-02-14 11:25:00,32.4,32.51,32.31,32.31,3000.0,28.7681,28.8658,28.6882,28.6882,3000.0
2008-02-14 11:30:00,32.27,32.27,32.27,32.27,100.0,28.6527,28.6527,28.6527,28.6527,100.0
2008-02-14 11:35:00,32.35,32.47,32.35,32.4,600.0,28.7237,28.8302,28.7237,28.7681,600.0
2008-02-14 11:40:00,32.38,32.68,32.38,32.6,1200.0,28.7503,29.0167,28.7503,28.9457,1200.0
2008-02-14 11:45:00,32.64,32.79,32.64,32.79,1100.0,28.9812,29.1144,28.9812,29.1144,1100.0
2008-02-14 11:50:00,32.74,32.74,32.74,32.74,100.0,29.07,29.07,29.07,29.07,100.0
2008-02-14 11:55:00,32.83,32.83,32.83,32.83,400.0,29.1499,29.1499,29.1499,29.1499,400.0
2008-02-14 12:00:00,32.84,32.84,32.84,32.84,100.0,29.1588,29.1588,29.1588,29.1588,100.0
2008-02-14 12:05:00,32.9,32.9,32.79,32.79,300.0,29.212,29.212,29.1144,29.1144,300.0
2008-02-14 12:10:00,32.84,32.94,32.77,32.8,2500.0,29.1588,29.2476,29.0966,29.1233,2500.0
2008-02-14 12:15:00,32.75,32.81,32.75,32.81,400.0,29.0789,29.1321,29.0789,29.1321,400.0
2008-02-14 12:20:00,32.86,32.86,32.75,32.75,1300.0,29.1765,29.1765,29.0789,29.0789,1300.0
2008-02-14 12:25:00,32.71,32.71,32.71,32.71,100.0,29.0433,29.0433,29.0433,29.0433,100.0
2008-02-14 12:30:00,32.69,32.69,32.69,32.69,200.0,29.0256,29.0256,29.0256,29.0256,200.0
2008-02-14 12:35:00,32.69,32.69,32.69,32.69,0.0,29.0256,29.0256,29.0256,29.0256,0.0
2008-02-14 12:40:00,32.66,32.66,32.66,32.66,100.0,28.9989,28.9989,28.9989,28.9989,100.0
2008-02-14 12:45:00,32.66,32.66,32.58,32.58,1000.0,28.9989,28.9989,28.9279,28.9279,1000.0
2008-02-14 12:50:00,32.59,32.64,32.54,32.55,1200.0,28.9368,28.9812,28.8924,28.9013,1200.0
2008-02-14 12:55:00,32.58,32.65,32.53,32.65,1700.0,28.9279,28.9901,28.8835,28.9901,1700.0
2008-02-14 13:00:00,32.69,32.72,32.69,32.72,800.0,29.0256,29.0522,29.0256,29.0522,800.0
2008-02-14 13:05:00,32.74,32.8,32.67,32.71,800.0,29.07,29.1233,29.0078,29.0433,800.0
2008-02-14 13:10:00,32.64,32.73,32.57,32.6,800.0,28.9812,29.0611,28.919,28.9457,800.0
2008-02-14 13:15:00,32.51,32.55,32.51,32.55,400.0,28.8658,28.9013,28.8658,28.9013,400.0
2008-02-14 13:20:00,32.56,32.66,32.56,32.66,700.0,28.9102,28.9989,28.9102,28.9989,700.0
2008-02-14 13:25:00,32.66,32.76,32.62,32.62,600.0,28.9989,29.0877,28.9634,28.9634,600.0
2008-02-14 13:30:00,32.85,32.86,32.67,32.79,7200.0,29.1677,29.1765,29.0078,29.1144,7200.0
2008-02-14 13:35:00,32.91,32.91,32.84,32.91,600.0,29.2209,29.2209,29.1588,29.2209,600.0
2008-02-14 13:40:00,32.82,32.9,32.73,32.73,900.0,29.141,29.212,29.0611,29.0611,900.0
2008-02-14 13:45:00,32.66,32.66,32.66,32.66,200.0,28.9989,28.9989,28.9989,28.9989,200.0
2008-02-14 13:50:00,32.64,32.8,32.64,32.79,600.0,28.9812,29.1233,28.9812,29.1144,600.0
2008-02-14 13:55:00,32.75,32.77,32.67,32.67,300.0,29.0789,29.0966,29.0078,29.0078,300.0
2008-02-14 14:00:00,32.8,32.8,32.65,32.65,800.0,29.1233,29.1233,28.9901,28.9901,800.0
2008-02-14 14:05:00,32.86,32.86,32.82,32.86,1500.0,29.1765,29.1765,29.141,29.1765,1500.0
2008-02-14 14:10:00,32.83,32.83,32.65,32.65,600.0,29.1499,29.1499,28.9901,28.9901,600.0
2008-02-14 14:15:00,32.8,32.82,32.78,32.78,400.0,29.1233,29.141,29.1055,29.1055,400.0
2008-02-14 14:20:00,32.67,32.94,32.67,32.78,4500.0,29.0078,29.2476,29.0078,29.1055,4500.0
2008-02-14 14:25:00,32.8,32.88,32.77,32.77,500.0,29.1233,29.1943,29.0966,29.0966,500.0
2008-02-14 14:30:00,32.79,32.79,32.59,32.77,1000.0,29.1144,29.1144,28.9368,29.0966,1000.0
2008-02-14 14:35:00,32.58,32.58,32.58,32.58,500.0,28.9279,28.9279,28.9279,28.9279,500.0
2008-02-14 14:40:00,32.68,32.91,32.68,32.91,400.0,29.0167,29.2209,29.0167,29.2209,400.0
2008-02-14 14:45:00,32.84,32.84,32.68,32.68,200.0,29.1588,29.1588,29.0167,29.0167,200.0
2008-02-14 14:50:00,32.75,33.37,32.75,33.37,1200.0,29.0789,29.6294,29.0789,29.6294,1200.0
2008-02-14 14:55:00,33.24,33.24,33.24,33.24,100.0,29.5139,29.5139,29.5139,29.5139,100.0
2008-02-14 15:00:00,32.92,33.15,32.92,33.1,700.0,29.2298,29.434,29.2298,29.3896,700.0
2008-02-14 15:05:00,33.1,33.11,33.1,33.11,300.0,29.3896,29.3985,29.3896,29.3985,300.0
2008-02-14 15:10:00,33.1,33.14,33.09,33.14,1900.0,29.3896,29.4251,29.3807,29.4251,1900.0
2008-02-14 15:15:00,33.07,33.1,33.07,33.1,300.0,29.363,29.3896,29.363,29.3896,300.0
2008-02-14 15:20:00,32.99,32.99,32.81,32.88,400.0,29.292,29.292,29.1321,29.1943,400.0
2008-02-14 15:25:00,32.88,32.95,32.75,32.81,1200.0,29.1943,29.2564,29.0789,29.1321,1200.0
2008-02-14 15:30:00,32.82,32.97,32.79,32.89,1100.0,29.141,29.2742,29.1144,29.2032,1100.0
2008-02-14 15:35:00,32.94,33.13,32.93,33.04,1900.0,29.2476,29.4163,29.2387,29.3364,1900.0
2008-02-14 15:40:00,33.11,33.11,33.04,33.04,400.0,29.3985,29.3985,29.3364,29.3364,400.0
2008-02-14 15:45:00,32.79,32.98,32.79,32.98,1100.0,29.1144,29.2831,29.1144,29.2831,1100.0
2008-02-14 15:50:00,33.07,33.15,32.82,32.82,9300.0,29.363,29.434,29.141,29.141,9300.0
2008-02-14 15:55:00,32.91,33.16,32.85,33.0,2600.0,29.2209,29.4429,29.1677,29.3008,2600.0
2008-02-15 09:30:00,33.28,33.32,32.81,33.29,2400.0,29.5494,29.585,29.1321,29.5583,2400.0
2008-02-15 09:35:00,33.28,33.29,32.91,32.91,1800.0,29.5494,29.5583,29.2209,29.2209,1800.0
2008-02-15 09:40:00,32.82,32.82,32.24,32.24,2100.0,29.141,29.141,28.626,28.626,2100.0
2008-02-15 09:45:00,32.24,32.24,31.94,31.94,1500.0,28.626,28.626,28.3597,28.3597,1500.0
2008-02-15 09:50:00,31.84,31.84,31.22,31.42,3200.0,28.2709,28.2709,27.7204,27.8979,3200.0
2008-02-15 09:55:00,31.48,32.13,31.48,32.13,1800.0,27.9512,28.5284,27.9512,28.5284,1800.0
2008-02-15 10:00:00,32.21,32.21,31.92,31.92,1400.0,28.5994,28.5994,28.3419,28.3419,1400.0
2008-02-15 10:05:00,31.82,31.82,31.42,31.52,1000.0,28.2531,28.2531,27.8979,27.9867,1000.0
2008-02-15 10:10:00,31.42,32.0,31.41,31.96,4500.0,27.8979,28.4129,27.8891,28.3774,4500.0
2008-02-15 10:15:00,31.98,31.98,31.76,31.76,500.0,28.3952,28.3952,28.1998,28.1998,500.0
2008-02-15 10:20:00,31.69,31.69,31.56,31.59,500.0,28.1377,28.1377,28.0223,28.0489,500.0
2008-02-15 10:25:00,31.55,31.72,31.5,31.72,1900.0,28.0134,28.1643,27.969,28.1643,1900.0
2008-02-15 10:30:00,31.71,31.71,31.45,31.45,2400.0,28.1554,28.1554,27.9246,27.9246,2400.0
2008-02-15 10:35:00,31.49,31.49,31.22,31.22,2200.0,27.9601,27.9601,27.7204,27.7204,2200.0
2008-02-15 10:40:00,31.26,31.26,30.82,30.82,3300.0,27.7559,27.7559,27.3652,27.3652,3300.0
2008-02-15 10:45:00,30.88,31.02,30.66,30.75,6300.0,27.4185,27.5428,27.2231,27.3031,6300.0
2008-02-15 10:50:00,30.71,30.91,30.6,30.6,3400.0,27.2675,27.4451,27.1699,27.1699,3400.0
2008-02-15 10:55:00,30.51,30.63,30.33,30.54,5100.0,27.09,27.1965,26.9301,27.1166,5100.0
2008-02-15 11:00:00,30.46,30.5,30.46,30.49,1300.0,27.0456,27.0811,27.0456,27.0722,1300.0
2008-02-15 11:05:00,30.49,30.49,30.49,30.49,0.0,27.0722,27.0722,27.0722,27.0722,0.0
2008-02-15 11:10:00,30.56,30.62,30.46,30.62,1800.0,27.1344,27.1876,27.0456,27.1876,1800.0
2008-02-15 11:15:00,30.62,31.04,30.62,31.04,1200.0,27.1876,27.5605,27.1876,27.5605,1200.0
2008-02-15 11:20:00,31.14,31.21,31.14,31.17,600.0,27.6493,27.7115,27.6493,27.676,600.0
2008-02-15 11:25:00,31.17,31.22,31.11,31.17,3800.0,27.676,27.7204,27.6227,27.676,3800.0
2008-02-15 11:30:00,31.15,31.2,31.1,31.1,2900.0,27.6582,27.7026,27.6138,27.6138,2900.0
2008-02-15 11:35:00,31.13,31.22,31.13,31.22,900.0,27.6405,27.7204,27.6405,27.7204,900.0
2008-02-15 11:40:00,31.19,31.34,31.19,31.34,800.0,27.6937,27.8269,27.6937,27.8269,800.0
2008-02-15 11:45:00,31.34,31.34,31.34,31.34,300.0,27.8269,27.8269,27.8269,27.8269,300.0
2008-02-15 11:50:00,31.38,31.44,31.38,31.44,600.0,27.8624,27.9157,27.8624,27.9157,600.0
2008-02-15 11:55:00,31.36,31.36,31.36,31.36,200.0,27.8447,27.8447,27.8447,27.8447,200.0
2008-02-15 12:00:00,31.36,31.46,31.29,31.38,3100.0,27.8447,27.9335,27.7825,27.8624,3100.0
2008-02-15 12:05:00,31.3,31.41,31.3,31.4,3500.0,27.7914,27.8891,27.7914,27.8802,3500.0
2008-02-15 12:10:00,31.36,31.36,31.36,31.36,100.0,27.8447,27.8447,27.8447,27.8447,100.0
2008-02-15 12:15:00,31.48,31.48,31.48,31.48,200.0,27.9512,27.9512,27.9512,27.9512,200.0
2008-02-15 12:20:00,31.49,31.49,31.05,31.47,6500.0,27.9601,27.9601,27.5694,27.9423,6500.0
2008-02-15 12:25:00,31.46,31.5,31.46,31.5,700.0,27.9335,27.969,27.9335,27.969,700.0
2008-02-15 12:30:00,31.46,31.66,31.21,31.21,7300.0,27.9335,28.111,27.7115,27.7115,7300.0
2008-02-15 12:35:00,31.3,31.4,31.09,31.37,6600.0,27.7914,27.8802,27.6049,27.8536,6600.0
2008-02-15 12:40:00,31.46,31.7,31.25,31.37,6700.0,27.9335,28.1466,27.747,27.8536,6700.0
2008-02-15 12:45:00,31.43,31.72,31.43,31.62,5700.0,27.9068,28.1643,27.9068,28.0755,5700.0
2008-02-15 12:50:00,31.53,31.83,31.31,31.8,5500.0,27.9956,28.262,27.8003,28.2354,5500.0
2008-02-15 12:55:00,31.8,31.8,31.46,31.46,4500.0,28.2354,28.2354,27.9335,27.9335,4500.0
2008-02-15 13:00:00,31.47,31.48,31.45,31.45,1700.0,27.9423,27.9512,27.9246,27.9246,1700.0
2008-02-15 13:05:00,31.47,31.47,31.36,31.36,1900.0,27.9423,27.9423,27.8447,27.8447,1900.0
2008-02-15 13:10:00,31.45,31.46,31.35,31.46,600.0,27.9246,27.9335,27.8358,27.9335,600.0
2008-02-15 13:15:00,31.44,31.45,31.44,31.45,400.0,27.9157,27.9246,27.9157,27.9246,400.0
2008-02-15 13:20:00,31.55,31.55,31.55,31.55,100.0,28.0134,28.0134,28.0134,28.0134,100.0
2008-02-15 13:25:00,31.55,31.55,31.55,31.55,0.0,28.0134,28.0134,28.0134,28.0134,0.0
2008-02-15 13:30:00,31.51,31.55,31.5,31.53,2100.0,27.9779,28.0134,27.969,27.9956,2100.0
2008-02-15 13:35:00,31.53,31.53,31.53,31.53,100.0,27.9956,27.9956,27.9956,27.9956,100.0
2008-02-15 13:40:00,31.53,31.53,31.53,31.53,0.0,27.9956,27.9956,27.9956,27.9956,0.0
2008-02-15 13:45:00,31.53,31.6,31.53,31.6,700.0,27.9956,28.0578,27.9956,28.0578,700.0
2008-02-15 13:50:00,31.6,31.6,31.6,31.6,0.0,28.0578,28.0578,28.0578,28.0578,0.0
2008-02-15 13:55:00,31.64,31.64,31.64,31.64,100.0,28.0933,28.0933,28.0933,28.0933,100.0
2008-02-15 14:00:00,31.68,31.68,31.63,31.65,1700.0,28.1288,28.1288,28.0844,28.1022,1700.0
2008-02-15 14:05:00,31.58,31.58,31.54,31.55,400.0,28.04,28.04,28.0045,28.0134,400.0
2008-02-15 14:10:00,31.55,31.55,31.55,31.55,0.0,28.0134,28.0134,28.0134,28.0134,0.0
2008-02-15 14:15:00,31.47,31.47,31.45,31.45,300.0,27.9423,27.9423,27.9246,27.9246,300.0
2008-02-15 14:20:00,31.5,31.5,31.3,31.4,1600.0,27.969,27.969,27.7914,27.8802,1600.0
2008-02-15 14:25:00,31.4,31.4,31.4,31.4,0.0,27.8802,27.8802,27.8802,27.8802,0.0
2008-02-15 14:30:00,31.35,31.5,31.35,31.5,300.0,27.8358,27.969,27.8358,27.969,300.0
2008-02-15 14:35:00,31.49,31.81,31.4,31.5,10400.0,27.9601,28.2442,27.8802,27.969,10400.0
2008-02-15 14:40:00,31.51,31.65,31.5,31.53,3900.0,27.9779,28.1022,27.969,27.9956,3900.0
2008-02-15 14:45:00,31.45,31.5,31.45,31.5,200.0,27.9246,27.969,27.9246,27.969,200.0
2008-02-15 14:50:00,31.5,31.5,31.5,31.5,0.0,27.969,27.969,27.969,27.969,0.0
2008-02-15 14:55:00,31.49,31.49,31.49,31.49,500.0,27.9601,27.9601,27.9601,27.9601,500.0
2008-02-15 15:00:00,31.49,31.49,31.49,31.49,0.0,27.9601,27.9601,27.9601,27.9601,0.0
2008-02-15 15:05:00,31.43,31.43,31.4,31.4,200.0,27.9068,27.9068,27.8802,27.8802,200.0
2008-02-15 15:10:00,31.4,31.46,31.4,31.46,500.0,27.8802,27.9335,27.8802,27.9335,500.0
2008-02-15 15:15:00,31.5,31.5,31.5,31.5,200.0,27.969,27.969,27.969,27.969,200.0
2008-02-15 15:20:00,31.51,31.57,31.51,31.57,300.0,27.9779,28.0311,27.9779,28.0311,300.0
2008-02-15 15:25:00,31.57,31.57,31.57,31.57,200.0,28.0311,28.0311,28.0311,28.0311,200.0
2008-02-15 15:30:00,31.57,31.57,31.57,31.57,0.0,28.0311,28.0311,28.0311,28.0311,0.0
2008-02-15 15:35:00,31.47,31.5,31.44,31.44,600.0,27.9423,27.969,27.9157,27.9157,600.0
2008-02-15 15:40:00,31.41,31.41,31.27,31.28,1000.0,27.8891,27.8891,27.7648,27.7736,1000.0
2008-02-15 15:45:00,31.38,31.4,31.38,31.4,900.0,27.8624,27.8802,27.8624,27.8802,900.0
2008-02-15 15:50:00,31.39,31.39,31.39,31.39,100.0,27.8713,27.8713,27.8713,27.8713,100.0
2008-02-15 15:55:00,31.38,31.81,31.38,31.59,1500.0,27.8624,28.2442,27.8624,28.0489,1500.0
2008-02-19 09:30:00,31.7,32.03,31.7,32.03,1100.0,28.1466,28.4396,28.1466,28.4396,1100.0
2008-02-19 09:35:00,32.05,32.05,31.99,31.99,200.0,28.4573,28.4573,28.4041,28.4041,200.0
2008-02-19 09:40:00,32.34,32.34,32.03,32.21,2000.0,28.7148,28.7148,28.4396,28.5994,2000.0
2008-02-19 09:45:00,32.22,32.22,32.17,32.17,1000.0,28.6083,28.6083,28.5639,28.5639,1000.0
2008-02-19 09:50:00,32.15,32.32,32.15,32.32,900.0,28.5461,28.6971,28.5461,28.6971,900.0
2008-02-19 09:55:00,32.41,32.44,32.15,32.15,900.0,28.777,28.8036,28.5461,28.5461,900.0
2008-02-19 10:00:00,32.05,32.05,31.65,31.65,1000.0,28.4573,28.4573,28.1022,28.1022,1000.0
2008-02-19 10:05:00,31.73,31.84,31.73,31.74,1300.0,28.1732,28.2709,28.1732,28.1821,1300.0
2008-02-19 10:10:00,31.65,31.66,31.53,31.54,5700.0,28.1022,28.111,27.9956,28.0045,5700.0
2008-02-19 10:15:00,31.56,31.56,31.48,31.56,2200.0,28.0223,28.0223,27.9512,28.0223,2200.0
2008-02-19 10:20:00,31.56,31.6,31.48,31.54,1900.0,28.0223,28.0578,27.9512,28.0045,1900.0
2008-02-19 10:25:00,31.56,31.58,31.49,31.5,3000.0,28.0223,28.04,27.9601,27.969,3000.0
2008-02-19 10:30:00,31.5,31.5,31.18,31.19,4000.0,27.969,27.969,27.6849,27.6937,4000.0
2008-02-19 10:35:00,31.14,31.2,30.92,30.92,6100.0,27.6493,27.7026,27.454,27.454,6100.0
2008-02-19 10:40:00,30.9,30.9,30.5,30.55,1700.0,27.4362,27.4362,27.0811,27.1255,1700.0
2008-02-19 10:45:00,30.55,30.78,30.55,30.78,2700.0,27.1255,27.3297,27.1255,27.3297,2700.0
2008-02-19 10:50:00,30.88,31.01,30.88,31.0,1100.0,27.4185,27.5339,27.4185,27.525,1100.0
2008-02-19 10:55:00,30.9,30.9,30.9,30.9,500.0,27.4362,27.4362,27.4362,27.4362,500.0
2008-02-19 11:00:00,30.9,30.91,30.8,30.88,2200.0,27.4362,27.4451,27.3474,27.4185,2200.0
2008-02-19 11:05:00,30.86,31.0,30.86,30.91,1600.0,27.4007,27.525,27.4007,27.4451,1600.0
2008-02-19 11:10:00,30.83,30.97,30.7,30.93,4500.0,27.3741,27.4984,27.2587,27.4629,4500.0
2008-02-19 11:15:00,30.93,30.93,30.93,30.93,0.0,27.4629,27.4629,27.4629,27.4629,0.0
2008-02-19 11:20:00,30.98,31.0,30.76,30.76,1000.0,27.5073,27.525,27.3119,27.3119,1000.0
2008-02-19 11:25:00,30.78,30.78,30.66,30.75,3100.0,27.3297,27.3297,27.2231,27.3031,3100.0
2008-02-19 11:30:00,30.66,30.66,30.66,30.66,200.0,27.2231,27.2231,27.2231,27.2231,200.0
2008-02-19 11:35:00,30.56,30.56,30.36,30.49,2000.0,27.1344,27.1344,26.9568,27.0722,2000.0
2008-02-19 11:40:00,30.45,30.6,30.39,30.6,1500.0,27.0367,27.1699,26.9834,27.1699,1500.0
2008-02-19 11:45:00,30.6,30.75,30.6,30.75,300.0,27.1699,27.3031,27.1699,27.3031,300.0
2008-02-19 11:50:00,30.74,30.92,30.73,30.92,800.0,27.2942,27.454,27.2853,27.454,800.0
2008-02-19 11:55:00,31.0,31.0,30.96,30.97,900.0,27.525,27.525,27.4895,27.4984,900.0
2008-02-19 12:00:00,30.91,30.91,30.78,30.78,1500.0,27.4451,27.4451,27.3297,27.3297,1500.0
2008-02-19 12:05:00,30.82,31.03,30.82,30.97,9900.0,27.3652,27.5517,27.3652,27.4984,9900.0
2008-02-19 12:10:00,30.99,30.99,30.88,30.88,400.0,27.5161,27.5161,27.4185,27.4185,400.0
2008-02-19 12:15:00,30.99,31.0,30.99,31.0,32700.0,27.5161,27.525,27.5161,27.525,32700.0
2008-02-19 12:20:00,30.89,30.94,30.89,30.94,400.0,27.4274,27.4718,27.4274,27.4718,400.0
2008-02-19 12:25:00,30.94,31.05,30.88,31.0,4600.0,27.4718,27.5694,27.4185,27.525,4600.0
2008-02-19 12:30:00,31.0,31.0,31.0,31.0,700.0,27.525,27.525,27.525,27.525,700.0
2008-02-19 12:35:00,31.0,31.03,31.0,31.03,1600.0,27.525,27.5517,27.525,27.5517,1600.0
2008-02-19 12:40:00,31.01,31.07,30.97,31.0,5800.0,27.5339,27.5872,27.4984,27.525,5800.0
2008-02-19 12:45:00,31.01,31.02,31.0,31.0,1500.0,27.5339,27.5428,27.525,27.525,1500.0
2008-02-19 12:50:00,30.97,30.98,30.97,30.98,400.0,27.4984,27.5073,27.4984,27.5073,400.0
2008-02-19 12:55:00,31.0,31.04,30.97,31.02,3600.0,27.525,27.5605,27.4984,27.5428,3600.0
2008-02-19 13:00:00,31.06,31.25,31.06,31.25,1700.0,27.5783,27.747,27.5783,27.747,1700.0
2008-02-19 13:05:00,31.25,31.44,31.19,31.42,1300.0,27.747,27.9157,27.6937,27.8979,1300.0
2008-02-19 13:10:00,31.44,31.46,31.19,31.38,2800.0,27.9157,27.9335,27.6937,27.8624,2800.0
2008-02-19 13:15:00,31.38,31.41,31.25,31.25,3300.0,27.8624,27.8891,27.747,27.747,3300.0
2008-02-19 13:20:00,31.25,31.25,31.25,31.25,200.0,27.747,27.747,27.747,27.747,200.0
2008-02-19 13:25:00,31.25,31.25,31.25,31.25,0.0,27.747,27.747,27.747,27.747,0.0
2008-02-19 13:30:00,31.24,31.24,31.06,31.1,1300.0,27.7381,27.7381,27.5783,27.6138,1300.0
2008-02-19 13:35:00,31.14,31.37,31.07,31.07,1000.0,27.6493,27.8536,27.5872,27.5872,1000.0
2008-02-19 13:40:00,31.06,31.06,30.91,30.96,5900.0,27.5783,27.5783,27.4451,27.4895,5900.0
2008-02-19 13:45:00,31.0,31.2,31.0,31.2,1900.0,27.525,27.7026,27.525,27.7026,1900.0
2008-02-19 13:50:00,31.3,31.34,31.3,31.34,300.0,27.7914,27.8269,27.7914,27.8269,300.0
2008-02-19 13:55:00,31.34,31.43,31.07,31.19,3100.0,27.8269,27.9068,27.5872,27.6937,3100.0
2008-02-19 14:00:00,31.14,31.14,31.14,31.14,100.0,27.6493,27.6493,27.6493,27.6493,100.0
2008-02-19 14:05:00,31.25,31.25,31.21,31.22,400.0,27.747,27.747,27.7115,27.7204,400.0
2008-02-19 14:10:00,31.28,31.28,31.21,31.21,1000.0,27.7736,27.7736,27.7115,27.7115,1000.0
2008-02-19 14:15:00,31.27,31.29,31.27,31.29,500.0,27.7648,27.7825,27.7648,27.7825,500.0
2008-02-19 14:20:00,31.29,31.46,31.27,31.46,1300.0,27.7825,27.9335,27.7648,27.9335,1300.0
2008-02-19 14:25:00,31.42,31.49,31.31,31.43,2500.0,27.8979,27.9601,27.8003,27.9068,2500.0
2008-02-19 14:30:00,31.4,31.49,31.33,31.49,2500.0,27.8802,27.9601,27.818,27.9601,2500.0
2008-02-19 14:35:00,31.44,31.48,31.44,31.48,1000.0,27.9157,27.9512,27.9157,27.9512,1000.0
2008-02-19 14:40:00,31.49,31.5,31.45,31.47,1500.0,27.9601,27.969,27.9246,27.9423,1500.0
2008-02-19 14:45:00,31.39,31.47,31.39,31.47,200.0,27.8713,27.9423,27.8713,27.9423,200.0
2008-02-19 14:50:00,31.39,31.39,31.26,31.26,1600.0,27.8713,27.8713,27.7559,27.7559,1600.0
2008-02-19 14:55:00,31.29,31.29,31.29,31.29,1200.0,27.7825,27.7825,27.7825,27.7825,1200.0
2008-02-19 15:00:00,31.29,31.29,31.09,31.1,4500.0,27.7825,27.7825,27.6049,27.6138,4500.0
2008-02-19 15:05:00,31.15,31.25,31.09,31.23,2800.0,27.6582,27.747,27.6049,27.7292,2800.0
2008-02-19 15:10:00,31.21,31.21,31.21,31.21,700.0,27.7115,27.7115,27.7115,27.7115,700.0
2008-02-19 15:15:00,31.25,31.32,31.25,31.3,2300.0,27.747,27.8092,27.747,27.7914,2300.0
2008-02-19 15:20:00,31.32,31.44,31.32,31.44,1900.0,27.8092,27.9157,27.8092,27.9157,1900.0
2008-02-19 15:25:00,31.45,31.71,31.45,31.68,2300.0,27.9246,28.1554,27.9246,28.1288,2300.0
2008-02-19 15:30:00,31.69,31.75,31.5,31.5,2800.0,28.1377,28.191,27.969,27.969,2800.0
2008-02-19 15:35:00,31.6,31.75,31.53,31.72,4700.0,28.0578,28.191,27.9956,28.1643,4700.0
2008-02-19 15:40:00,31.73,32.0,31.73,32.0,1300.0,28.1732,28.4129,28.1732,28.4129,1300.0
2008-02-19 15:45:00,32.0,32.25,32.0,32.25,2000.0,28.4129,28.6349,28.4129,28.6349,2000.0
2008-02-19 15:50:00,32.32,32.41,32.14,32.14,2300.0,28.6971,28.777,28.5372,28.5372,2300.0
2008-02-19 15:55:00,32.06,32.06,32.0,32.0,200.0,28.4662,28.4662,28.4129,28.4129,200.0
2008-02-20 09:30:00,31.84,32.05,31.84,32.05,1200.0,28.2709,28.4573,28.2709,28.4573,1200.0
2008-02-20 09:35:00,32.05,32.05,31.4,31.85,3000.0,28.4573,28.4573,27.8802,28.2797,3000.0
2008-02-20 09:40:00,31.83,31.97,31.83,31.88,800.0,28.262,28.3863,28.262,28.3064,800.0
2008-02-20 09:45:00,31.95,31.96,31.56,31.64,1000.0,28.3685,28.3774,28.0223,28.0933,1000.0
2008-02-20 09:50:00,31.64,31.97,31.64,31.97,900.0,28.0933,28.3863,28.0933,28.3863,900.0
2008-02-20 09:55:00,31.93,31.93,31.93,31.93,800.0,28.3508,28.3508,28.3508,28.3508,800.0
2008-02-20 10:00:00,31.83,31.83,31.47,31.47,1100.0,28.262,28.262,27.9423,27.9423,1100.0
2008-02-20 10:05:00,31.39,31.41,31.19,31.19,1700.0,27.8713,27.8891,27.6937,27.6937,1700.0
2008-02-20 10:10:00,31.18,31.42,30.94,31.42,2600.0,27.6849,27.8979,27.4718,27.8979,2600.0
2008-02-20 10:15:00,31.4,31.56,31.36,31.5,2300.0,27.8802,28.0223,27.8447,27.969,2300.0
2008-02-20 10:20:00,31.45,31.45,31.34,31.36,1600.0,27.9246,27.9246,27.8269,27.8447,1600.0
2008-02-20 10:25:00,31.44,31.47,31.39,31.44,1100.0,27.9157,27.9423,27.8713,27.9157,1100.0
2008-02-20 10:30:00,31.47,31.47,31.44,31.44,200.0,27.9423,27.9423,27.9157,27.9157,200.0
2008-02-20 10:35:00,31.52,31.85,31.52,31.85,1500.0,27.9867,28.2797,27.9867,28.2797,1500.0
2008-02-20 10:40:00,31.86,31.91,31.76,31.91,1300.0,28.2886,28.333,28.1998,28.333,1300.0
2008-02-20 10:45:00,31.92,31.92,31.88,31.91,400.0,28.3419,28.3419,28.3064,28.333,400.0
2008-02-20 10:50:00,31.91,31.97,31.91,31.97,2500.0,28.333,28.3863,28.333,28.3863,2500.0
2008-02-20 10:55:00,31.97,32.03,31.97,32.03,400.0,28.3863,28.4396,28.3863,28.4396,400.0
2008-02-20 11:00:00,32.05,32.39,32.05,32.39,2900.0,28.4573,28.7592,28.4573,28.7592,2900.0
2008-02-20 11:05:00,32.35,32.4,32.21,32.27,5100.0,28.7237,28.7681,28.5994,28.6527,5100.0
2008-02-20 11:10:00,32.31,32.31,32.1,32.1,700.0,28.6882,28.6882,28.5017,28.5017,700.0
2008-02-20 11:15:00,32.05,32.12,31.99,32.07,1200.0,28.4573,28.5195,28.4041,28.4751,1200.0
2008-02-20 11:20:00,31.9,32.24,31.9,32.24,2900.0,28.3241,28.626,28.3241,28.626,2900.0
2008-02-20 11:25:00,32.21,32.36,32.21,32.36,1200.0,28.5994,28.7326,28.5994,28.7326,1200.0
2008-02-20 11:30:00,32.39,32.41,32.29,32.34,1300.0,28.7592,28.777,28.6704,28.7148,1300.0
2008-02-20 11:35:00,32.37,32.63,32.37,32.42,2600.0,28.7415,28.9723,28.7415,28.7859,2600.0
2008-02-20 11:40:00,32.52,32.7,32.47,32.7,900.0,28.8746,29.0345,28.8302,29.0345,900.0
2008-02-20 11:45:00,32.69,33.1,32.69,33.05,3100.0,29.0256,29.3896,29.0256,29.3452,3100.0
2008-02-20 11:50:00,33.01,33.09,32.91,32.95,1600.0,29.3097,29.3807,29.2209,29.2564,1600.0
2008-02-20 11:55:00,32.97,32.98,32.87,32.94,1200.0,29.2742,29.2831,29.1854,29.2476,1200.0
2008-02-20 12:00:00,32.94,33.25,32.91,33.25,4000.0,29.2476,29.5228,29.2209,29.5228,4000.0
2008-02-20 12:05:00,33.3,34.34,33.3,34.16,4200.0,29.5672,30.4906,29.5672,30.3308,4200.0
2008-02-20 12:10:00,34.16,34.2,33.37,33.37,4400.0,30.3308,30.3663,29.6294,29.6294,4400.0
2008-02-20 12:15:00,33.27,33.32,33.23,33.32,1600.0,29.5406,29.585,29.5051,29.585,1600.0
2008-02-20 12:20:00,33.38,33.62,33.38,33.54,1800.0,29.6382,29.8513,29.6382,29.7803,1800.0
2008-02-20 12:25:00,33.5,33.51,33.46,33.51,500.0,29.7448,29.7537,29.7093,29.7537,500.0
2008-02-20 12:30:00,33.46,33.46,33.35,33.41,1300.0,29.7093,29.7093,29.6116,29.6649,1300.0
2008-02-20 12:35:00,33.45,33.48,33.45,33.46,1200.0,29.7004,29.727,29.7004,29.7093,1200.0
2008-02-20 12:40:00,33.44,33.44,33.0,33.0,1100.0,29.6915,29.6915,29.3008,29.3008,1100.0
2008-02-20 12:45:00,33.06,33.33,32.95,33.24,3000.0,29.3541,29.5938,29.2564,29.5139,3000.0
2008-02-20 12:50:00,33.14,33.14,32.97,32.97,2500.0,29.4251,29.4251,29.2742,29.2742,2500.0
2008-02-20 12:55:00,32.91,32.91,32.67,32.89,2400.0,29.2209,29.2209,29.0078,29.2032,2400.0
2008-02-20 13:00:00,32.86,32.9,32.78,32.81,1300.0,29.1765,29.212,29.1055,29.1321,1300.0
2008-02-20 13:05:00,32.9,32.9,32.89,32.89,1000.0,29.212,29.212,29.2032,29.2032,1000.0
2008-02-20 13:10:00,32.84,32.89,32.84,32.88,900.0,29.1588,29.2032,29.1588,29.1943,900.0
2008-02-20 13:15:00,32.89,32.89,32.87,32.87,600.0,29.2032,29.2032,29.1854,29.1854,600.0
2008-02-20 13:20:00,32.86,32.87,32.85,32.87,600.0,29.1765,29.1854,29.1677,29.1854,600.0
2008-02-20 13:25:00,32.88,32.92,32.84,32.91,900.0,29.1943,29.2298,29.1588,29.2209,900.0
2008-02-20 13:30:00,33.0,33.24,32.8,32.8,5100.0,29.3008,29.5139,29.1233,29.1233,5100.0
2008-02-20 13:35:00,32.9,33.08,32.86,33.0,6600.0,29.212,29.3719,29.1765,29.3008,6600.0
2008-02-20 13:40:00,32.93,33.0,32.9,32.9,3300.0,29.2387,29.3008,29.212,29.212,3300.0
2008-02-20 13:45:00,32.9,32.92,32.82,32.92,600.0,29.212,29.2298,29.141,29.2298,600.0
2008-02-20 13:50:00,32.94,32.94,32.88,32.9,2100.0,29.2476,29.2476,29.1943,29.212,2100.0
2008-02-20 13:55:00,32.86,32.91,32.86,32.91,1700.0,29.1765,29.2209,29.1765,29.2209,1700.0
2008-02-20 14:00:00,32.9,32.9,32.8,32.84,700.0,29.212,29.212,29.1233,29.1588,700.0
2008-02-20 14:05:00,32.8,32.83,32.78,32.82,1100.0,29.1233,29.1499,29.1055,29.141,1100.0
2008-02-20 14:10:00,32.84,32.99,32.84,32.9,2900.0,29.1588,29.292,29.1588,29.212,2900.0
2008-02-20 14:15:00,32.9,32.91,32.85,32.85,2000.0,29.212,29.2209,29.1677,29.1677,2000.0
2008-02-20 14:20:00,32.86,32.86,32.85,32.85,600.0,29.1765,29.1765,29.1677,29.1677,600.0
2008-02-20 14:25:00,32.85,32.89,32.78,32.78,1400.0,29.1677,29.2032,29.1055,29.1055,1400.0
2008-02-20 14:30:00,32.78,33.0,32.77,32.8,3300.0,29.1055,29.3008,29.0966,29.1233,3300.0
2008-02-20 14:35:00,32.89,32.9,32.89,32.89,3900.0,29.2032,29.212,29.2032,29.2032,3900.0
2008-02-20 14:40:00,32.89,32.89,32.87,32.89,1500.0,29.2032,29.2032,29.1854,29.2032,1500.0
2008-02-20 14:45:00,32.89,32.9,32.86,32.9,1100.0,29.2032,29.212,29.1765,29.212,1100.0
2008-02-20 14:50:00,32.86,32.9,32.86,32.9,400.0,29.1765,29.212,29.1765,29.212,400.0
2008-02-20 14:55:00,32.9,32.9,32.86,32.86,3200.0,29.212,29.212,29.1765,29.1765,3200.0
2008-02-20 15:00:00,32.82,32.83,32.82,32.83,200.0,29.141,29.1499,29.141,29.1499,200.0
2008-02-20 15:05:00,32.75,32.75,32.45,32.55,2900.0,29.0789,29.0789,28.8125,28.9013,2900.0
2008-02-20 15:10:00,32.45,32.86,32.42,32.86,2400.0,28.8125,29.1765,28.7859,29.1765,2400.0
2008-02-20 15:15:00,32.85,32.9,32.8,32.83,2500.0,29.1677,29.212,29.1233,29.1499,2500.0
2008-02-20 15:20:00,32.76,32.89,32.66,32.89,2900.0,29.0877,29.2032,28.9989,29.2032,2900.0
2008-02-20 15:25:00,32.89,32.9,32.7,32.86,3600.0,29.2032,29.212,29.0345,29.1765,3600.0
2008-02-20 15:30:00,32.85,32.86,32.54,32.76,3400.0,29.1677,29.1765,28.8924,29.0877,3400.0
2008-02-20 15:35:00,32.64,32.75,32.52,32.71,3800.0,28.9812,29.0789,28.8746,29.0433,3800.0
2008-02-20 15:40:00,32.74,32.89,32.74,32.89,1100.0,29.07,29.2032,29.07,29.2032,1100.0
2008-02-20 15:45:00,32.89,32.89,32.55,32.62,4000.0,29.2032,29.2032,28.9013,28.9634,4000.0
2008-02-20 15:50:00,32.72,32.8,32.62,32.8,900.0,29.0522,29.1233,28.9634,29.1233,900.0
2008-02-20 15:55:00,32.8,32.8,32.45,32.45,2700.0,29.1233,29.1233,28.8125,28.8125,2700.0
2008-02-21 09:30:00,32.3,32.4,32.22,32.26,2100.0,28.6793,28.7681,28.6083,28.6438,2100.0
2008-02-21 09:35:00,32.13,32.69,31.72,32.37,4400.0,28.5284,29.0256,28.1643,28.7415,4400.0
2008-02-21 09:40:00,32.39,32.54,32.14,32.54,1900.0,28.7592,28.8924,28.5372,28.8924,1900.0
2008-02-21 09:45:00,32.44,32.44,31.99,32.11,2300.0,28.8036,28.8036,28.4041,28.5106,2300.0
2008-02-21 09:50:00,32.21,32.21,32.21,32.21,100.0,28.5994,28.5994,28.5994,28.5994,100.0
2008-02-21 09:55:00,32.21,32.21,32.21,32.21,0.0,28.5994,28.5994,28.5994,28.5994,0.0
2008-02-21 10:00:00,32.11,32.11,31.76,31.76,1400.0,28.5106,28.5106,28.1998,28.1998,1400.0
2008-02-21 10:05:00,31.71,32.19,31.6,32.19,2900.0,28.1554,28.5816,28.0578,28.5816,2900.0
2008-02-21 10:10:00,32.19,32.19,31.81,31.95,2600.0,28.5816,28.5816,28.2442,28.3685,2600.0
2008-02-21 10:15:00,31.99,32.31,31.99,32.3,2700.0,28.4041,28.6882,28.4041,28.6793,2700.0
2008-02-21 10:20:00,32.36,32.61,32.36,32.37,3900.0,28.7326,28.9546,28.7326,28.7415,3900.0
2008-02-21 10:25:00,32.29,32.34,32.07,32.32,4000.0,28.6704,28.7148,28.4751,28.6971,4000.0
2008-02-21 10:30:00,32.32,32.32,32.02,32.26,2500.0,28.6971,28.6971,28.4307,28.6438,2500.0
2008-02-21 10:35:00,32.16,32.22,31.91,31.97,2800.0,28.555,28.6083,28.333,28.3863,2800.0
2008-02-21 10:40:00,31.9,32.02,31.89,32.02,2000.0,28.3241,28.4307,28.3153,28.4307,2000.0
2008-02-21 10:45:00,31.99,31.99,31.99,31.99,800.0,28.4041,28.4041,28.4041,28.4041,800.0
2008-02-21 10:50:00,31.99,32.0,31.99,32.0,400.0,28.4041,28.4129,28.4041,28.4129,400.0
2008-02-21 10:55:00,32.0,32.0,32.0,32.0,0.0,28.4129,28.4129,28.4129,28.4129,0.0
2008-02-21 11:00:00,31.91,31.99,31.66,31.92,6000.0,28.333,28.4041,28.111,28.3419,6000.0
2008-02-21 11:05:00,31.92,32.01,31.78,31.95,6700.0,28.3419,28.4218,28.2176,28.3685,6700.0
2008-02-21 11:10:00,31.85,31.99,31.75,31.99,5400.0,28.2797,28.4041,28.191,28.4041,5400.0
2008-02-21 11:15:00,31.9,31.9,31.82,31.88,1000.0,28.3241,28.3241,28.2531,28.3064,1000.0
2008-02-21 11:20:00,31.92,32.0,31.8,31.8,1400.0,28.3419,28.4129,28.2354,28.2354,1400.0
2008-02-21 11:25:00,31.83,31.89,31.79,31.87,1200.0,28.262,28.3153,28.2265,28.2975,1200.0
2008-02-21 11:30:00,31.79,32.0,31.78,32.0,2400.0,28.2265,28.4129,28.2176,28.4129,2400.0
2008-02-21 11:35:00,31.92,32.22,31.91,32.02,3300.0,28.3419,28.6083,28.333,28.4307,3300.0
2008-02-21 11:40:00,32.02,32.03,31.93,32.0,1000.0,28.4307,28.4396,28.3508,28.4129,1000.0
2008-02-21 11:45:00,32.0,32.22,31.94,32.18,1900.0,28.4129,28.6083,28.3597,28.5728,1900.0
2008-02-21 11:50:00,32.18,32.22,32.12,32.2,1800.0,28.5728,28.6083,28.5195,28.5905,1800.0
2008-02-21 11:55:00,32.1,32.13,32.0,32.0,600.0,28.5017,28.5284,28.4129,28.4129,600.0
2008-02-21 12:00:00,32.13,32.17,32.12,32.17,500.0,28.5284,28.5639,28.5195,28.5639,500.0
2008-02-21 12:05:00,32.13,32.17,32.05,32.06,2700.0,28.5284,28.5639,28.4573,28.4662,2700.0
2008-02-21 12:10:00,32.09,32.25,32.09,32.25,700.0,28.4928,28.6349,28.4928,28.6349,700.0
2008-02-21 12:15:00,32.33,32.4,32.3,32.34,600.0,28.7059,28.7681,28.6793,28.7148,600.0
2008-02-21 12:20:00,32.32,32.32,32.32,32.32,200.0,28.6971,28.6971,28.6971,28.6971,200.0
2008-02-21 12:25:00,32.38,32.4,32.37,32.37,600.0,28.7503,28.7681,28.7415,28.7415,600.0
2008-02-21 12:30:00,32.38,32.41,32.38,32.41,1000.0,28.7503,28.777,28.7503,28.777,1000.0
2008-02-21 12:35:00,32.49,33.0,32.49,32.73,8200.0,28.848,29.3008,28.848,29.0611,8200.0
2008-02-21 12:40:00,32.73,32.91,32.5,32.88,2100.0,29.0611,29.2209,28.8569,29.1943,2100.0
2008-02-21 12:45:00,32.88,32.88,32.78,32.78,1100.0,29.1943,29.1943,29.1055,29.1055,1100.0
2008-02-21 12:50:00,32.78,33.0,32.78,32.86,1600.0,29.1055,29.3008,29.1055,29.1765,1600.0
2008-02-21 12:55:00,32.77,32.96,32.58,32.76,2200.0,29.0966,29.2653,28.9279,29.0877,2200.0
2008-02-21 13:00:00,32.84,32.86,32.74,32.83,1500.0,29.1588,29.1765,29.07,29.1499,1500.0
2008-02-21 13:05:00,32.85,33.0,32.8,32.99,2000.0,29.1677,29.3008,29.1233,29.292,2000.0
2008-02-21 13:10:00,33.0,33.23,32.96,33.15,2200.0,29.3008,29.5051,29.2653,29.434,2200.0
2008-02-21 13:15:00,33.13,33.13,32.55,32.79,7700.0,29.4163,29.4163,28.9013,29.1144,7700.0
2008-02-21 13:20:00,32.89,33.42,32.88,33.39,7600.0,29.2032,29.6738,29.1943,29.6471,7600.0
2008-02-21 13:25:00,33.42,33.5,33.23,33.5,4900.0,29.6738,29.7448,29.5051,29.7448,4900.0
2008-02-21 13:30:00,33.6,33.75,33.6,33.63,1500.0,29.8336,29.9668,29.8336,29.8602,1500.0
2008-02-21 13:35:00,33.55,33.55,33.15,33.52,3300.0,29.7892,29.7892,29.434,29.7625,3300.0
2008-02-21 13:40:00,33.42,33.42,33.26,33.3,1200.0,29.6738,29.6738,29.5317,29.5672,1200.0
2008-02-21 13:45:00,33.2,33.21,33.07,33.21,800.0,29.4784,29.4873,29.363,29.4873,800.0
2008-02-21 13:50:00,33.26,33.55,33.24,33.55,2300.0,29.5317,29.7892,29.5139,29.7892,2300.0
2008-02-21 13:55:00,33.57,33.65,33.45,33.45,400.0,29.8069,29.878,29.7004,29.7004,400.0
2008-02-21 14:00:00,33.41,33.64,33.39,33.64,1500.0,29.6649,29.8691,29.6471,29.8691,1500.0
2008-02-21 14:05:00,33.66,33.68,33.56,33.64,1800.0,29.8869,29.9046,29.7981,29.8691,1800.0
2008-02-21 14:10:00,33.54,33.75,33.44,33.53,5600.0,29.7803,29.9668,29.6915,29.7714,5600.0
2008-02-21 14:15:00,33.43,33.56,33.29,33.47,4600.0,29.6826,29.7981,29.5583,29.7182,4600.0
2008-02-21 14:20:00,33.42,33.99,33.42,33.54,14100.0,29.6738,30.1799,29.6738,29.7803,14100.0
2008-02-21 14:25:00,33.54,33.64,33.5,33.59,2700.0,29.7803,29.8691,29.7448,29.8247,2700.0
2008-02-21 14:30:00,33.62,33.66,33.39,33.49,1300.0,29.8513,29.8869,29.6471,29.7359,1300.0
2008-02-21 14:35:00,33.44,33.65,33.44,33.65,800.0,29.6915,29.878,29.6915,29.878,800.0
2008-02-21 14:40:00,33.61,33.66,33.33,33.54,2800.0,29.8425,29.8869,29.5938,29.7803,2800.0
2008-02-21 14:45:00,33.47,33.64,33.43,33.47,2900.0,29.7182,29.8691,29.6826,29.7182,2900.0
2008-02-21 14:50:00,33.49,33.65,33.44,33.57,2600.0,29.7359,29.878,29.6915,29.8069,2600.0
2008-02-21 14:55:00,33.6,33.63,33.33,33.58,6200.0,29.8336,29.8602,29.5938,29.8158,6200.0
2008-02-21 15:00:00,33.5,33.62,33.47,33.62,1400.0,29.7448,29.8513,29.7182,29.8513,1400.0
2008-02-21 15:05:00,33.59,33.59,33.49,33.53,800.0,29.8247,29.8247,29.7359,29.7714,800.0
2008-02-21 15:10:00,33.52,33.53,33.5,33.53,900.0,29.7625,29.7714,29.7448,29.7714,900.0
2008-02-21 15:15:00,33.55,33.61,33.5,33.56,1900.0,29.7892,29.8425,29.7448,29.7981,1900.0
2008-02-21 15:20:00,33.62,33.62,33.5,33.51,2900.0,29.8513,29.8513,29.7448,29.7537,2900.0
2008-02-21 15:25:00,33.48,33.56,33.46,33.47,2300.0,29.727,29.7981,29.7093,29.7182,2300.0
2008-02-21 15:30:00,33.52,33.62,33.47,33.47,3400.0,29.7625,29.8513,29.7182,29.7182,3400.0
2008-02-21 15:35:00,33.53,33.59,33.32,33.32,2700.0,29.7714,29.8247,29.585,29.585,2700.0
2008-02-21 15:40:00,33.32,33.32,32.92,33.03,8800.0,29.585,29.585,29.2298,29.3275,8800.0
2008-02-21 15:45:00,33.12,33.45,33.12,33.22,2700.0,29.4074,29.7004,29.4074,29.4962,2700.0
2008-02-21 15:50:00,33.24,33.77,33.22,33.65,2900.0,29.5139,29.9845,29.4962,29.878,2900.0
2008-02-21 15:55:00,33.65,33.89,33.54,33.54,2700.0,29.878,30.0911,29.7803,29.7803,2700.0
2008-02-22 09:30:00,33.5,33.73,33.4,33.4,1900.0,29.7448,29.949,29.656,29.656,1900.0
2008-02-22 09:35:00,33.3,34.15,33.06,34.05,3900.0,29.5672,30.3219,29.3541,30.2331,3900.0
2008-02-22 09:40:00,33.95,33.95,33.18,33.18,3100.0,30.1443,30.1443,29.4607,29.4607,3100.0
2008-02-22 09:45:00,33.12,33.42,32.98,33.31,3700.0,29.4074,29.6738,29.2831,29.5761,3700.0
2008-02-22 09:50:00,33.41,33.41,32.75,32.75,3400.0,29.6649,29.6649,29.0789,29.0789,3400.0
2008-02-22 09:55:00,32.65,33.04,32.48,32.95,4300.0,28.9901,29.3364,28.8391,29.2564,4300.0
2008-02-22 10:00:00,32.87,32.97,32.56,32.75,2100.0,29.1854,29.2742,28.9102,29.0789,2100.0
2008-02-22 10:05:00,32.72,32.77,32.69,32.69,700.0,29.0522,29.0966,29.0256,29.0256,700.0
2008-02-22 10:10:00,32.69,32.69,32.69,32.69,0.0,29.0256,29.0256,29.0256,29.0256,0.0
2008-02-22 10:15:00,32.69,32.85,32.67,32.85,1000.0,29.0256,29.1677,29.0078,29.1677,1000.0
2008-02-22 10:20:00,32.81,32.81,32.67,32.7,1400.0,29.1321,29.1321,29.0078,29.0345,1400.0
2008-02-22 10:25:00,32.77,32.8,32.59,32.8,900.0,29.0966,29.1233,28.9368,29.1233,900.0
2008-02-22 10:30:00,32.9,33.19,32.9,33.1,2800.0,29.212,29.4695,29.212,29.3896,2800.0
2008-02-22 10:35:00,33.12,33.23,33.07,33.13,1200.0,29.4074,29.5051,29.363,29.4163,1200.0
2008-02-22 10:40:00,33.04,33.37,33.04,33.37,1800.0,29.3364,29.6294,29.3364,29.6294,1800.0
2008-02-22 10:45:00,33.33,33.49,33.28,33.31,3300.0,29.5938,29.7359,29.5494,29.5761,3300.0
2008-02-22 10:50:00,33.39,33.5,33.39,33.46,2000.0,29.6471,29.7448,29.6471,29.7093,2000.0
2008-02-22 10:55:00,33.46,33.54,33.36,33.54,1100.0,29.7093,29.7803,29.6205,29.7803,1100.0
2008-02-22 11:00:00,33.45,33.65,33.25,33.25,2400.0,29.7004,29.878,29.5228,29.5228,2400.0
2008-02-22 11:05:00,33.15,33.33,33.13,33.33,600.0,29.434,29.5938,29.4163,29.5938,600.0
2008-02-22 11:10:00,33.26,33.26,33.03,33.15,900.0,29.5317,29.5317,29.3275,29.434,900.0
2008-02-22 11:15:00,33.06,33.1,33.06,33.1,400.0,29.3541,29.3896,29.3541,29.3896,400.0
2008-02-22 11:20:00,33.13,33.26,33.13,33.2,900.0,29.4163,29.5317,29.4163,29.4784,900.0
2008-02-22 11:25:00,33.11,33.11,32.75,32.75,3100.0,29.3985,29.3985,29.0789,29.0789,3100.0
2008-02-22 11:30:00,32.74,32.78,32.51,32.62,9900.0,29.07,29.1055,28.8658,28.9634,9900.0
2008-02-22 11:35:00,32.62,32.7,32.62,32.7,1900.0,28.9634,29.0345,28.9634,29.0345,1900.0
2008-02-22 11:40:00,32.73,32.94,32.73,32.76,3400.0,29.0611,29.2476,29.0611,29.0877,3400.0
2008-02-22 11:45:00,32.77,32.85,32.77,32.82,900.0,29.0966,29.1677,29.0966,29.141,900.0
2008-02-22 11:50:00,32.85,32.85,32.79,32.8,1000.0,29.1677,29.1677,29.1144,29.1233,1000.0
2008-02-22 11:55:00,32.8,32.85,32.8,32.85,500.0,29.1233,29.1677,29.1233,29.1677,500.0
2008-02-22 12:00:00,32.77,32.89,32.77,32.85,1300.0,29.0966,29.2032,29.0966,29.1677,1300.0
2008-02-22 12:05:00,32.77,32.82,32.75,32.8,1000.0,29.0966,29.141,29.0789,29.1233,1000.0
2008-02-22 12:10:00,32.77,32.77,32.66,32.66,1100.0,29.0966,29.0966,28.9989,28.9989,1100.0
2008-02-22 12:15:00,32.69,32.69,32.53,32.6,2600.0,29.0256,29.0256,28.8835,28.9457,2600.0
2008-02-22 12:20:00,32.56,32.86,32.56,32.85,1400.0,28.9102,29.1765,28.9102,29.1677,1400.0
2008-02-22 12:25:00,32.87,33.32,32.87,33.32,1900.0,29.1854,29.585,29.1854,29.585,1900.0
2008-02-22 12:30:00,33.34,33.36,33.0,33.05,4400.0,29.6027,29.6205,29.3008,29.3452,4400.0
2008-02-22 12:35:00,33.03,33.35,32.9,33.35,4600.0,29.3275,29.6116,29.212,29.6116,4600.0
2008-02-22 12:40:00,33.34,33.41,33.18,33.19,1800.0,29.6027,29.6649,29.4607,29.4695,1800.0
2008-02-22 12:45:00,33.12,33.15,33.11,33.11,300.0,29.4074,29.434,29.3985,29.3985,300.0
2008-02-22 12:50:00,33.02,33.06,33.01,33.04,500.0,29.3186,29.3541,29.3097,29.3364,500.0
2008-02-22 12:55:00,32.94,32.97,32.92,32.94,800.0,29.2476,29.2742,29.2298,29.2476,800.0
2008-02-22 13:00:00,32.91,32.95,32.9,32.9,600.0,29.2209,29.2564,29.212,29.212,600.0
2008-02-22 13:05:00,32.9,32.9,32.9,32.9,0.0,29.212,29.212,29.212,29.212,0.0
2008-02-22 13:10:00,32.93,32.93,32.88,32.88,400.0,29.2387,29.2387,29.1943,29.1943,400.0
2008-02-22 13:15:00,32.86,32.93,32.86,32.93,600.0,29.1765,29.2387,29.1765,29.2387,600.0
2008-02-22 13:20:00,32.97,33.2,32.97,33.11,1400.0,29.2742,29.4784,29.2742,29.3985,1400.0
2008-02-22 13:25:00,33.14,33.15,33.05,33.05,600.0,29.4251,29.434,29.3452,29.3452,600.0
2008-02-22 13:30:00,33.05,33.05,32.94,32.94,600.0,29.3452,29.3452,29.2476,29.2476,600.0
2008-02-22 13:35:00,33.01,33.03,33.01,33.03,200.0,29.3097,29.3275,29.3097,29.3275,200.0
2008-02-22 13:40:00,33.01,33.01,32.97,32.97,600.0,29.3097,29.3097,29.2742,29.2742,600.0
2008-02-22 13:45:00,33.01,33.02,32.98,32.98,500.0,29.3097,29.3186,29.2831,29.2831,500.0
2008-02-22 13:50:00,32.98,32.98,32.98,32.98,100.0,29.2831,29.2831,29.2831,29.2831,100.0
2008-02-22 13:55:00,32.97,32.99,32.97,32.98,800.0,29.2742,29.292,29.2742,29.2831,800.0
2008-02-22 14:00:00,32.94,33.01,32.92,33.01,1300.0,29.2476,29.3097,29.2298,29.3097,1300.0
2008-02-22 14:05:00,33.11,33.24,33.06,33.08,2000.0,29.3985,29.5139,29.3541,29.3719,2000.0
2008-02-22 14:10:00,33.16,33.22,33.16,33.2,500.0,29.4429,29.4962,29.4429,29.4784,500.0
2008-02-22 14:15:00,33.31,33.59,33.31,33.59,600.0,29.5761,29.8247,29.5761,29.8247,600.0
2008-02-22 14:20:00,33.59,33.59,33.32,33.42,1500.0,29.8247,29.8247,29.585,29.6738,1500.0
2008-02-22 14:25:00,33.42,33.58,33.42,33.58,1000.0,29.6738,29.8158,29.6738,29.8158,1000.0
2008-02-22 14:30:00,33.57,33.78,33.57,33.76,1100.0,29.8069,29.9934,29.8069,29.9756,1100.0
2008-02-22 14:35:00,33.73,33.75,33.62,33.62,1100.0,29.949,29.9668,29.8513,29.8513,1100.0
2008-02-22 14:40:00,33.56,33.58,33.39,33.39,500.0,29.7981,29.8158,29.6471,29.6471,500.0
2008-02-22 14:45:00,33.42,33.46,33.31,33.31,1400.0,29.6738,29.7093,29.5761,29.5761,1400.0
2008-02-22 14:50:00,33.29,33.35,33.29,33.32,500.0,29.5583,29.6116,29.5583,29.585,500.0
2008-02-22 14:55:00,33.32,33.44,33.32,33.39,1300.0,29.585,29.6915,29.585,29.6471,1300.0
2008-02-22 15:00:00,33.41,33.52,33.41,33.52,600.0,29.6649,29.7625,29.6649,29.7625,600.0
2008-02-22 15:05:00,33.59,33.62,33.59,33.61,1000.0,29.8247,29.8513,29.8247,29.8425,1000.0
2008-02-22 15:10:00,33.57,33.57,33.55,33.55,300.0,29.8069,29.8069,29.7892,29.7892,300.0
2008-02-22 15:15:00,33.49,33.54,33.31,33.31,900.0,29.7359,29.7803,29.5761,29.5761,900.0
2008-02-22 15:20:00,33.33,33.4,33.33,33.4,400.0,29.5938,29.656,29.5938,29.656,400.0
2008-02-22 15:25:00,33.45,33.79,33.45,33.79,600.0,29.7004,30.0023,29.7004,30.0023,600.0
2008-02-22 15:30:00,33.79,33.9,33.79,33.85,1000.0,30.0023,30.1,30.0023,30.0556,1000.0
2008-02-22 15:35:00,33.9,34.0,33.62,33.9,1300.0,30.1,30.1887,29.8513,30.1,1300.0
2008-02-22 15:40:00,33.9,33.9,33.65,33.65,1200.0,30.1,30.1,29.878,29.878,1200.0
2008-02-22 15:45:00,33.64,33.79,33.63,33.79,600.0,29.8691,30.0023,29.8602,30.0023,600.0
2008-02-22 15:50:00,33.83,34.0,33.83,34.0,1000.0,30.0378,30.1887,30.0378,30.1887,1000.0
2008-02-22 15:55:00,33.96,34.0,33.65,33.83,5400.0,30.1532,30.1887,29.878,30.0378,5400.0
2008-02-25 09:30:00,33.75,34.17,33.75,34.17,2000.0,29.9668,30.3397,29.9668,30.3397,2000.0
2008-02-25 09:35:00,34.07,34.07,33.43,33.92,2900.0,30.2509,30.2509,29.6826,30.1177,2900.0
2008-02-25 09:40:00,34.02,34.08,33.59,33.59,2300.0,30.2065,30.2598,29.8247,29.8247,2300.0
2008-02-25 09:45:00,33.51,33.68,33.51,33.68,1300.0,29.7537,29.9046,29.7537,29.9046,1300.0
2008-02-25 09:50:00,33.7,33.7,33.7,33.7,200.0,29.9224,29.9224,29.9224,29.9224,200.0
2008-02-25 09:55:00,33.7,33.7,33.7,33.7,0.0,29.9224,29.9224,29.9224,29.9224,0.0
2008-02-25 10:00:00,33.78,33.78,33.7,33.71,500.0,29.9934,29.9934,29.9224,29.9312,500.0
2008-02-25 10:05:00,33.71,33.71,33.71,33.71,0.0,29.9312,29.9312,29.9312,29.9312,0.0
2008-02-25 10:10:00,33.88,33.89,33.76,33.8,1100.0,30.0822,30.0911,29.9756,30.0112,1100.0
2008-02-25 10:15:00,33.85,33.9,33.75,33.75,500.0,30.0556,30.1,29.9668,29.9668,500.0
2008-02-25 10:20:00,33.8,33.92,33.75,33.75,700.0,30.0112,30.1177,29.9668,29.9668,700.0
2008-02-25 10:25:00,33.81,33.81,33.7,33.76,1100.0,30.02,30.02,29.9224,29.9756,1100.0
2008-02-25 10:30:00,33.77,33.78,33.6,33.6,600.0,29.9845,29.9934,29.8336,29.8336,600.0
2008-02-25 10:35:00,33.62,33.62,33.14,33.44,9600.0,29.8513,29.8513,29.4251,29.6915,9600.0
2008-02-25 10:40:00,33.45,33.55,33.42,33.55,1100.0,29.7004,29.7892,29.6738,29.7892,1100.0
2008-02-25 10:45:00,33.52,33.65,33.5,33.59,2000.0,29.7625,29.878,29.7448,29.8247,2000.0
2008-02-25 10:50:00,33.65,33.65,33.3,33.3,3600.0,29.878,29.878,29.5672,29.5672,3600.0
2008-02-25 10:55:00,33.38,33.64,33.14,33.33,4700.0,29.6382,29.8691,29.4251,29.5938,4700.0
2008-02-25 11:00:00,33.41,33.52,33.37,33.37,1300.0,29.6649,29.7625,29.6294,29.6294,1300.0
2008-02-25 11:05:00,33.42,33.56,33.29,33.38,1600.0,29.6738,29.7981,29.5583,29.6382,1600.0
2008-02-25 11:10:00,33.43,33.52,33.38,33.52,1600.0,29.6826,29.7625,29.6382,29.7625,1600.0
2008-02-25 11:15:00,33.52,33.59,33.51,33.56,400.0,29.7625,29.8247,29.7537,29.7981,400.0
2008-02-25 11:20:00,33.56,33.62,33.56,33.62,1800.0,29.7981,29.8513,29.7981,29.8513,1800.0
2008-02-25 11:25:00,33.62,33.62,33.54,33.54,200.0,29.8513,29.8513,29.7803,29.7803,200.0
2008-02-25 11:30:00,33.44,33.5,33.36,33.44,900.0,29.6915,29.7448,29.6205,29.6915,900.0
2008-02-25 11:35:00,33.41,33.5,33.41,33.45,700.0,29.6649,29.7448,29.6649,29.7004,700.0
2008-02-25 11:40:00,33.48,33.49,33.48,33.48,400.0,29.727,29.7359,29.727,29.727,400.0
2008-02-25 11:45:00,33.5,33.57,33.49,33.49,2700.0,29.7448,29.8069,29.7359,29.7359,2700.0
2008-02-25 11:50:00,33.49,33.49,33.18,33.36,2100.0,29.7359,29.7359,29.4607,29.6205,2100.0
2008-02-25 11:55:00,33.33,33.4,32.9,32.95,6100.0,29.5938,29.656,29.212,29.2564,6100.0
2008-02-25 12:00:00,32.85,33.31,32.85,33.21,1100.0,29.1677,29.5761,29.1677,29.4873,1100.0
2008-02-25 12:05:00,33.24,33.28,33.24,33.28,200.0,29.5139,29.5494,29.5139,29.5494,200.0
2008-02-25 12:10:00,33.26,33.26,33.25,33.26,400.0,29.5317,29.5317,29.5228,29.5317,400.0
2008-02-25 12:15:00,33.26,33.31,33.23,33.31,2800.0,29.5317,29.5761,29.5051,29.5761,2800.0
2008-02-25 12:20:00,33.35,33.5,33.18,33.49,3900.0,29.6116,29.7448,29.4607,29.7359,3900.0
2008-02-25 12:25:00,33.5,33.5,33.4,33.48,1200.0,29.7448,29.7448,29.656,29.727,1200.0
2008-02-25 12:30:00,33.47,33.5,33.37,33.37,1300.0,29.7182,29.7448,29.6294,29.6294,1300.0
2008-02-25 12:35:00,33.35,33.46,33.34,33.44,3000.0,29.6116,29.7093,29.6027,29.6915,3000.0
2008-02-25 12:40:00,33.43,33.44,33.41,33.44,300.0,29.6826,29.6915,29.6649,29.6915,300.0
2008-02-25 12:45:00,33.35,33.46,33.35,33.36,1200.0,29.6116,29.7093,29.6116,29.6205,1200.0
2008-02-25 12:50:00,33.4,33.46,33.4,33.46,500.0,29.656,29.7093,29.656,29.7093,500.0
2008-02-25 12:55:00,33.42,33.42,33.37,33.39,400.0,29.6738,29.6738,29.6294,29.6471,400.0
2008-02-25 13:00:00,33.47,33.47,33.34,33.34,1500.0,29.7182,29.7182,29.6027,29.6027,1500.0
2008-02-25 13:05:00,33.44,33.48,33.43,33.48,600.0,29.6915,29.727,29.6826,29.727,600.0
2008-02-25 13:10:00,33.38,33.6,33.38,33.6,1100.0,29.6382,29.8336,29.6382,29.8336,1100.0
2008-02-25 13:15:00,33.65,33.71,33.65,33.71,300.0,29.878,29.9312,29.878,29.9312,300.0
2008-02-25 13:20:00,33.65,33.65,33.35,33.44,2500.0,29.878,29.878,29.6116,29.6915,2500.0
2008-02-25 13:25:00,33.46,33.52,33.46,33.52,400.0,29.7093,29.7625,29.7093,29.7625,400.0
2008-02-25 13:30:00,33.58,33.67,33.58,33.67,5900.0,29.8158,29.8957,29.8158,29.8957,5900.0
2008-02-25 13:35:00,33.64,33.66,33.51,33.51,1200.0,29.8691,29.8869,29.7537,29.7537,1200.0
2008-02-25 13:40:00,33.61,33.61,33.23,33.23,2300.0,29.8425,29.8425,29.5051,29.5051,2300.0
2008-02-25 13:45:00,33.18,33.39,33.09,33.39,3200.0,29.4607,29.6471,29.3807,29.6471,3200.0
2008-02-25 13:50:00,33.43,33.53,33.43,33.53,300.0,29.6826,29.7714,29.6826,29.7714,300.0
2008-02-25 13:55:00,33.52,33.65,33.51,33.6,1000.0,29.7625,29.878,29.7537,29.8336,1000.0
2008-02-25 14:00:00,33.55,33.6,33.51,33.55,2000.0,29.7892,29.8336,29.7537,29.7892,2000.0
2008-02-25 14:05:00,33.56,33.59,33.46,33.59,1000.0,29.7981,29.8247,29.7093,29.8247,1000.0
2008-02-25 14:10:00,33.56,33.61,33.55,33.61,400.0,29.7981,29.8425,29.7892,29.8425,400.0
2008-02-25 14:15:00,33.61,33.65,33.48,33.5,2100.0,29.8425,29.878,29.727,29.7448,2100.0
2008-02-25 14:20:00,33.5,33.57,33.5,33.5,1000.0,29.7448,29.8069,29.7448,29.7448,1000.0
2008-02-25 14:25:00,33.51,33.57,33.47,33.49,2300.0,29.7537,29.8069,29.7182,29.7359,2300.0
2008-02-25 14:30:00,33.54,33.58,33.39,33.52,4800.0,29.7803,29.8158,29.6471,29.7625,4800.0
2008-02-25 14:35:00,33.56,33.6,33.45,33.45,4100.0,29.7981,29.8336,29.7004,29.7004,4100.0
2008-02-25 14:40:00,33.43,33.49,33.43,33.46,1200.0,29.6826,29.7359,29.6826,29.7093,1200.0
2008-02-25 14:45:00,33.47,33.49,33.4,33.49,1700.0,29.7182,29.7359,29.656,29.7359,1700.0
2008-02-25 14:50:00,33.47,33.6,33.44,33.54,3400.0,29.7182,29.8336,29.6915,29.7803,3400.0
2008-02-25 14:55:00,33.54,33.68,33.49,33.5,7000.0,29.7803,29.9046,29.7359,29.7448,7000.0
2008-02-25 15:00:00,33.65,33.65,33.47,33.47,1800.0,29.878,29.878,29.7182,29.7182,1800.0
2008-02-25 15:05:00,33.55,33.55,33.46,33.49,900.0,29.7892,29.7892,29.7093,29.7359,900.0
2008-02-25 15:10:00,33.45,33.51,33.45,33.51,1600.0,29.7004,29.7537,29.7004,29.7537,1600.0
2008-02-25 15:15:00,33.5,33.5,33.36,33.42,900.0,29.7448,29.7448,29.6205,29.6738,900.0
2008-02-25 15:20:00,33.42,33.54,33.41,33.54,1100.0,29.6738,29.7803,29.6649,29.7803,1100.0
2008-02-25 15:25:00,33.49,33.55,33.45,33.49,1300.0,29.7359,29.7892,29.7004,29.7359,1300.0
2008-02-25 15:30:00,33.55,33.65,33.54,33.62,1900.0,29.7892,29.878,29.7803,29.8513,1900.0
2008-02-25 15:35:00,33.54,33.64,33.46,33.62,4000.0,29.7803,29.8691,29.7093,29.8513,4000.0
2008-02-25 15:40:00,33.49,33.65,33.42,33.53,4700.0,29.7359,29.878,29.6738,29.7714,4700.0
2008-02-25 15:45:00,33.56,33.61,33.53,33.53,6700.0,29.7981,29.8425,29.7714,29.7714,6700.0
2008-02-25 15:50:00,33.43,33.56,33.35,33.51,6500.0,29.6826,29.7981,29.6116,29.7537,6500.0
2008-02-25 15:55:00,33.48,33.48,33.11,33.12,4600.0,29.727,29.727,29.3985,29.4074,4600.0
2008-02-26 09:30:00,33.34,33.34,33.34,33.34,600.0,29.6027,29.6027,29.6027,29.6027,600.0
2008-02-26 09:35:00,33.39,33.39,33.39,33.39,100.0,29.6471,29.6471,29.6471,29.6471,100.0
2008-02-26 09:40:00,33.4,33.4,32.62,32.73,3500.0,29.656,29.656,28.9634,29.0611,3500.0
2008-02-26 09:45:00,32.81,33.68,32.78,33.68,8500.0,29.1321,29.9046,29.1055,29.9046,8500.0
2008-02-26 09:50:00,33.71,33.72,33.38,33.49,2700.0,29.9312,29.9401,29.6382,29.7359,2700.0
2008-02-26 09:55:00,33.6,33.6,33.38,33.4,1500.0,29.8336,29.8336,29.6382,29.656,1500.0
2008-02-26 10:00:00,33.42,33.66,33.42,33.57,2300.0,29.6738,29.8869,29.6738,29.8069,2300.0
2008-02-26 10:05:00,33.6,33.6,33.4,33.4,600.0,29.8336,29.8336,29.656,29.656,600.0
2008-02-26 10:10:00,33.33,33.33,32.82,32.82,1700.0,29.5938,29.5938,29.141,29.141,1700.0
2008-02-26 10:15:00,32.81,33.46,32.81,33.36,7900.0,29.1321,29.7093,29.1321,29.6205,7900.0
2008-02-26 10:20:00,33.26,33.26,33.26,33.26,300.0,29.5317,29.5317,29.5317,29.5317,300.0
2008-02-26 10:25:00,33.2,33.4,33.2,33.39,1100.0,29.4784,29.656,29.4784,29.6471,1100.0
2008-02-26 10:30:00,33.39,33.41,33.37,33.39,800.0,29.6471,29.6649,29.6294,29.6471,800.0
2008-02-26 10:35:00,33.38,33.45,33.37,33.45,700.0,29.6382,29.7004,29.6294,29.7004,700.0
2008-02-26 10:40:00,33.45,33.45,33.32,33.32,400.0,29.7004,29.7004,29.585,29.585,400.0
2008-02-26 10:45:00,33.42,33.45,33.33,33.38,700.0,29.6738,29.7004,29.5938,29.6382,700.0
2008-02-26 10:50:00,33.45,33.48,33.38,33.38,1000.0,29.7004,29.727,29.6382,29.6382,1000.0
2008-02-26 10:55:00,33.46,33.47,33.38,33.38,500.0,29.7093,29.7182,29.6382,29.6382,500.0
2008-02-26 11:00:00,33.31,33.31,33.14,33.14,700.0,29.5761,29.5761,29.4251,29.4251,700.0
2008-02-26 11:05:00,33.24,33.4,33.24,33.4,3300.0,29.5139,29.656,29.5139,29.656,3300.0
2008-02-26 11:10:00,33.45,33.45,33.29,33.33,800.0,29.7004,29.7004,29.5583,29.5938,800.0
2008-02-26 11:15:00,33.29,33.38,33.29,33.29,1800.0,29.5583,29.6382,29.5583,29.5583,1800.0
2008-02-26 11:20:00,33.29,33.43,33.29,33.43,300.0,29.5583,29.6826,29.5583,29.6826,300.0
2008-02-26 11:25:00,33.43,33.43,33.43,33.43,0.0,29.6826,29.6826,29.6826,29.6826,0.0
2008-02-26 11:30:00,33.36,33.4,33.31,33.4,800.0,29.6205,29.656,29.5761,29.656,800.0
2008-02-26 11:35:00,33.49,33.87,33.47,33.47,2900.0,29.7359,30.0733,29.7182,29.7182,2900.0
2008-02-26 11:40:00,33.51,33.9,33.51,33.82,3900.0,29.7537,30.1,29.7537,30.0289,3900.0
2008-02-26 11:45:00,33.87,34.48,33.87,34.4,6800.0,30.0733,30.6149,30.0733,30.5439,6800.0
2008-02-26 11:50:00,34.37,34.52,33.99,33.99,3300.0,30.5173,30.6505,30.1799,30.1799,3300.0
2008-02-26 11:55:00,34.01,34.24,34.01,34.1,3900.0,30.1976,30.4018,30.1976,30.2775,3900.0
2008-02-26 12:00:00,34.21,34.22,34.2,34.22,800.0,30.3752,30.3841,30.3663,30.3841,800.0
2008-02-26 12:05:00,34.32,34.47,34.32,34.47,500.0,30.4729,30.6061,30.4729,30.6061,500.0
2008-02-26 12:10:00,34.45,34.49,34.45,34.49,500.0,30.5883,30.6238,30.5883,30.6238,500.0
2008-02-26 12:15:00,34.54,34.86,34.54,34.83,2300.0,30.6682,30.9523,30.6682,30.9257,2300.0
2008-02-26 12:20:00,34.81,35.36,34.81,35.06,6100.0,30.9079,31.3963,30.9079,31.1299,6100.0
2008-02-26 12:25:00,34.98,35.31,34.85,34.85,3500.0,31.0589,31.3519,30.9435,30.9435,3500.0
2008-02-26 12:30:00,34.76,34.76,33.89,34.07,5600.0,30.8635,30.8635,30.0911,30.2509,5600.0
2008-02-26 12:35:00,34.13,34.29,34.03,34.29,4800.0,30.3042,30.4462,30.2154,30.4462,4800.0
2008-02-26 12:40:00,34.17,34.17,33.91,34.0,1000.0,30.3397,30.3397,30.1088,30.1887,1000.0
2008-02-26 12:45:00,34.0,34.3,34.0,34.2,3500.0,30.1887,30.4551,30.1887,30.3663,3500.0
2008-02-26 12:50:00,34.22,34.22,34.22,34.22,300.0,30.3841,30.3841,30.3841,30.3841,300.0
2008-02-26 12:55:00,34.2,34.2,34.12,34.12,500.0,30.3663,30.3663,30.2953,30.2953,500.0
2008-02-26 13:00:00,34.1,34.1,33.95,33.97,1800.0,30.2775,30.2775,30.1443,30.1621,1800.0
2008-02-26 13:05:00,34.0,34.0,33.73,33.93,2500.0,30.1887,30.1887,29.949,30.1266,2500.0
2008-02-26 13:10:00,34.0,34.0,33.86,33.86,600.0,30.1887,30.1887,30.0644,30.0644,600.0
2008-02-26 13:15:00,33.9,33.96,33.9,33.96,400.0,30.1,30.1532,30.1,30.1532,400.0
2008-02-26 13:20:00,33.96,33.96,33.96,33.96,0.0,30.1532,30.1532,30.1532,30.1532,0.0
2008-02-26 13:25:00,33.86,33.86,33.86,33.86,700.0,30.0644,30.0644,30.0644,30.0644,700.0
2008-02-26 13:30:00,33.86,34.06,33.86,34.06,600.0,30.0644,30.242,30.0644,30.242,600.0
2008-02-26 13:35:00,33.97,34.15,33.97,34.05,1400.0,30.1621,30.3219,30.1621,30.2331,1400.0
2008-02-26 13:40:00,34.09,34.09,34.02,34.02,300.0,30.2687,30.2687,30.2065,30.2065,300.0
2008-02-26 13:45:00,34.02,34.02,34.0,34.0,200.0,30.2065,30.2065,30.1887,30.1887,200.0
2008-02-26 13:50:00,34.02,34.02,34.0,34.0,200.0,30.2065,30.2065,30.1887,30.1887,200.0
2008-02-26 13:55:00,33.97,33.97,33.65,33.69,2700.0,30.1621,30.1621,29.878,29.9135,2700.0
2008-02-26 14:00:00,33.75,33.8,33.49,33.54,4500.0,29.9668,30.0112,29.7359,29.7803,4500.0
2008-02-26 14:05:00,33.58,33.58,33.58,33.58,600.0,29.8158,29.8158,29.8158,29.8158,600.0
2008-02-26 14:10:00,33.6,33.82,33.6,33.81,3000.0,29.8336,30.0289,29.8336,30.02,3000.0
2008-02-26 14:15:00,33.76,33.8,33.7,33.8,1800.0,29.9756,30.0112,29.9224,30.0112,1800.0
2008-02-26 14:20:00,33.71,33.83,33.65,33.71,16200.0,29.9312,30.0378,29.878,29.9312,16200.0
2008-02-26 14:25:00,33.7,33.7,33.65,33.7,5100.0,29.9224,29.9224,29.878,29.9224,5100.0
2008-02-26 14:30:00,33.74,33.84,33.74,33.84,500.0,29.9579,30.0467,29.9579,30.0467,500.0
2008-02-26 14:35:00,33.8,33.8,33.62,33.65,2900.0,30.0112,30.0112,29.8513,29.878,2900.0
2008-02-26 14:40:00,33.67,33.76,33.65,33.76,1400.0,29.8957,29.9756,29.878,29.9756,1400.0
2008-02-26 14:45:00,33.85,33.85,33.85,33.85,200.0,30.0556,30.0556,30.0556,30.0556,200.0
2008-02-26 14:50:00,33.82,33.85,33.82,33.85,1400.0,30.0289,30.0556,30.0289,30.0556,1400.0
2008-02-26 14:55:00,33.85,33.85,33.85,33.85,600.0,30.0556,30.0556,30.0556,30.0556,600.0
2008-02-26 15:00:00,33.78,33.85,33.78,33.85,1600.0,29.9934,30.0556,29.9934,30.0556,1600.0
2008-02-26 15:05:00,33.94,33.94,33.92,33.92,200.0,30.1355,30.1355,30.1177,30.1177,200.0
2008-02-26 15:10:00,33.96,34.0,33.96,33.99,600.0,30.1532,30.1887,30.1532,30.1799,600.0
2008-02-26 15:15:00,34.0,34.25,34.0,34.25,4200.0,30.1887,30.4107,30.1887,30.4107,4200.0
2008-02-26 15:20:00,34.25,34.5,33.99,34.01,10400.0,30.4107,30.6327,30.1799,30.1976,10400.0
2008-02-26 15:25:00,33.98,34.09,33.94,34.04,1400.0,30.171,30.2687,30.1355,30.2243,1400.0
2008-02-26 15:30:00,34.05,34.06,34.0,34.01,1100.0,30.2331,30.242,30.1887,30.1976,1100.0
2008-02-26 15:35:00,34.01,34.14,34.0,34.14,2300.0,30.1976,30.313,30.1887,30.313,2300.0
2008-02-26 15:40:00,34.13,34.49,34.13,34.47,3300.0,30.3042,30.6238,30.3042,30.6061,3300.0
2008-02-26 15:45:00,34.39,34.49,33.9,34.0,11900.0,30.535,30.6238,30.1,30.1887,11900.0
2008-02-26 15:50:00,34.0,34.0,33.72,33.8,4100.0,30.1887,30.1887,29.9401,30.0112,4100.0
2008-02-26 15:55:00,33.9,34.0,33.7,33.99,2500.0,30.1,30.1887,29.9224,30.1799,2500.0
2008-02-27 09:30:00,33.75,33.75,32.92,33.05,4200.0,29.9668,29.9668,29.2298,29.3452,4200.0
2008-02-27 09:35:00,33.12,33.66,33.12,33.36,2900.0,29.4074,29.8869,29.4074,29.6205,2900.0
2008-02-27 09:40:00,33.26,33.67,33.02,33.35,4600.0,29.5317,29.8957,29.3186,29.6116,4600.0
2008-02-27 09:45:00,33.45,34.29,33.25,34.29,6800.0,29.7004,30.4462,29.5228,30.4462,6800.0
2008-02-27 09:50:00,34.19,34.29,33.49,33.87,8800.0,30.3574,30.4462,29.7359,30.0733,8800.0
2008-02-27 09:55:00,33.87,33.87,33.87,33.87,100.0,30.0733,30.0733,30.0733,30.0733,100.0
2008-02-27 10:00:00,33.77,33.9,33.65,33.78,1200.0,29.9845,30.1,29.878,29.9934,1200.0
2008-02-27 10:05:00,33.78,33.78,33.78,33.78,0.0,29.9934,29.9934,29.9934,29.9934,0.0
2008-02-27 10:10:00,33.7,33.7,33.31,33.56,5200.0,29.9224,29.9224,29.5761,29.7981,5200.0
2008-02-27 10:15:00,33.56,33.56,33.02,33.04,1800.0,29.7981,29.7981,29.3186,29.3364,1800.0
2008-02-27 10:20:00,33.04,33.51,33.04,33.46,4900.0,29.3364,29.7537,29.3364,29.7093,4900.0
2008-02-27 10:25:00,33.44,33.44,33.12,33.13,2000.0,29.6915,29.6915,29.4074,29.4163,2000.0
2008-02-27 10:30:00,33.07,33.41,33.06,33.29,5200.0,29.363,29.6649,29.3541,29.5583,5200.0
2008-02-27 10:35:00,33.25,33.32,33.15,33.32,700.0,29.5228,29.585,29.434,29.585,700.0
2008-02-27 10:40:00,33.22,33.22,32.98,33.11,1500.0,29.4962,29.4962,29.2831,29.3985,1500.0
2008-02-27 10:45:00,33.11,33.11,32.92,32.98,2400.0,29.3985,29.3985,29.2298,29.2831,2400.0
2008-02-27 10:50:00,33.05,33.06,32.85,32.85,800.0,29.3452,29.3541,29.1677,29.1677,800.0
2008-02-27 10:55:00,32.75,32.75,32.56,32.66,2800.0,29.0789,29.0789,28.9102,28.9989,2800.0
2008-02-27 11:00:00,32.64,32.76,32.57,32.75,2200.0,28.9812,29.0877,28.919,29.0789,2200.0
2008-02-27 11:05:00,32.65,32.67,32.2,32.2,3700.0,28.9901,29.0078,28.5905,28.5905,3700.0
2008-02-27 11:10:00,32.13,32.75,32.13,32.67,5000.0,28.5284,29.0789,28.5284,29.0078,5000.0
2008-02-27 11:15:00,32.68,32.84,32.44,32.84,5400.0,29.0167,29.1588,28.8036,29.1588,5400.0
2008-02-27 11:20:00,32.84,32.97,32.82,32.97,1700.0,29.1588,29.2742,29.141,29.2742,1700.0
2008-02-27 11:25:00,32.85,32.85,32.51,32.7,3600.0,29.1677,29.1677,28.8658,29.0345,3600.0
2008-02-27 11:30:00,32.77,32.96,32.75,32.96,2600.0,29.0966,29.2653,29.0789,29.2653,2600.0
2008-02-27 11:35:00,32.96,33.02,32.9,32.96,3400.0,29.2653,29.3186,29.212,29.2653,3400.0
2008-02-27 11:40:00,32.98,33.03,32.9,32.96,4200.0,29.2831,29.3275,29.212,29.2653,4200.0
2008-02-27 11:45:00,32.98,33.12,32.95,33.01,3000.0,29.2831,29.4074,29.2564,29.3097,3000.0
2008-02-27 11:50:00,33.08,33.19,33.04,33.15,3600.0,29.3719,29.4695,29.3364,29.434,3600.0
2008-02-27 11:55:00,33.15,33.19,33.09,33.09,1600.0,29.434,29.4695,29.3807,29.3807,1600.0
2008-02-27 12:00:00,33.01,33.01,33.0,33.0,500.0,29.3097,29.3097,29.3008,29.3008,500.0
2008-02-27 12:05:00,33.0,33.04,33.0,33.04,800.0,29.3008,29.3364,29.3008,29.3364,800.0
2008-02-27 12:10:00,33.02,33.02,32.9,32.93,1900.0,29.3186,29.3186,29.212,29.2387,1900.0
2008-02-27 12:15:00,32.9,32.9,32.61,32.69,3500.0,29.212,29.212,28.9546,29.0256,3500.0
2008-02-27 12:20:00,32.69,32.72,32.57,32.72,2100.0,29.0256,29.0522,28.919,29.0522,2100.0
2008-02-27 12:25:00,32.67,32.67,32.46,32.46,600.0,29.0078,29.0078,28.8214,28.8214,600.0
2008-02-27 12:30:00,32.42,32.45,32.17,32.45,2800.0,28.7859,28.8125,28.5639,28.8125,2800.0
2008-02-27 12:35:00,32.48,32.48,32.32,32.32,500.0,28.8391,28.8391,28.6971,28.6971,500.0
2008-02-27 12:40:00,32.29,32.3,32.26,32.26,500.0,28.6704,28.6793,28.6438,28.6438,500.0
2008-02-27 12:45:00,32.29,32.3,32.25,32.25,800.0,28.6704,28.6793,28.6349,28.6349,800.0
2008-02-27 12:50:00,32.18,32.18,32.17,32.17,900.0,28.5728,28.5728,28.5639,28.5639,900.0
2008-02-27 12:55:00,32.17,32.65,32.17,32.24,5700.0,28.5639,28.9901,28.5639,28.626,5700.0
2008-02-27 13:00:00,32.34,32.58,32.17,32.58,3000.0,28.7148,28.9279,28.5639,28.9279,3000.0
2008-02-27 13:05:00,32.53,32.53,32.53,32.53,100.0,28.8835,28.8835,28.8835,28.8835,100.0
2008-02-27 13:10:00,32.63,32.63,32.44,32.53,2000.0,28.9723,28.9723,28.8036,28.8835,2000.0
2008-02-27 13:15:00,32.65,32.76,32.64,32.75,3100.0,28.9901,29.0877,28.9812,29.0789,3100.0
2008-02-27 13:20:00,32.76,33.01,32.73,32.76,6100.0,29.0877,29.3097,29.0611,29.0877,6100.0
2008-02-27 13:25:00,32.8,32.85,32.75,32.85,1500.0,29.1233,29.1677,29.0789,29.1677,1500.0
2008-02-27 13:30:00,32.91,32.95,32.65,32.65,7600.0,29.2209,29.2564,28.9901,28.9901,7600.0
2008-02-27 13:35:00,32.57,32.69,32.54,32.55,5100.0,28.919,29.0256,28.8924,28.9013,5100.0
2008-02-27 13:40:00,32.55,32.64,32.53,32.61,1700.0,28.9013,28.9812,28.8835,28.9546,1700.0
2008-02-27 13:45:00,32.64,32.65,32.34,32.47,4200.0,28.9812,28.9901,28.7148,28.8302,4200.0
2008-02-27 13:50:00,32.56,32.59,32.5,32.5,800.0,28.9102,28.9368,28.8569,28.8569,800.0
2008-02-27 13:55:00,32.44,32.45,32.24,32.3,1700.0,28.8036,28.8125,28.626,28.6793,1700.0
2008-02-27 14:00:00,32.34,32.34,32.23,32.23,1200.0,28.7148,28.7148,28.6172,28.6172,1200.0
2008-02-27 14:05:00,32.13,32.13,31.92,32.02,4000.0,28.5284,28.5284,28.3419,28.4307,4000.0
2008-02-27 14:10:00,32.02,32.48,32.02,32.36,3800.0,28.4307,28.8391,28.4307,28.7326,3800.0
2008-02-27 14:15:00,32.4,32.64,32.4,32.4,1800.0,28.7681,28.9812,28.7681,28.7681,1800.0
2008-02-27 14:20:00,32.4,32.48,32.31,32.43,1600.0,28.7681,28.8391,28.6882,28.7947,1600.0
2008-02-27 14:25:00,32.36,32.36,32.29,32.29,200.0,28.7326,28.7326,28.6704,28.6704,200.0
2008-02-27 14:30:00,32.29,32.47,32.29,32.47,1400.0,28.6704,28.8302,28.6704,28.8302,1400.0
2008-02-27 14:35:00,32.57,32.57,32.43,32.48,1300.0,28.919,28.919,28.7947,28.8391,1300.0
2008-02-27 14:40:00,32.43,32.75,32.43,32.72,2100.0,28.7947,29.0789,28.7947,29.0522,2100.0
2008-02-27 14:45:00,32.71,32.71,32.51,32.51,500.0,29.0433,29.0433,28.8658,28.8658,500.0
2008-02-27 14:50:00,32.5,32.5,32.42,32.49,1300.0,28.8569,28.8569,28.7859,28.848,1300.0
2008-02-27 14:55:00,32.55,32.55,32.08,32.08,1500.0,28.9013,28.9013,28.484,28.484,1500.0
2008-02-27 15:00:00,32.14,32.15,32.04,32.15,1800.0,28.5372,28.5461,28.4484,28.5461,1800.0
2008-02-27 15:05:00,32.15,32.39,32.15,32.22,2100.0,28.5461,28.7592,28.5461,28.6083,2100.0
2008-02-27 15:10:00,32.21,32.21,31.97,31.97,1500.0,28.5994,28.5994,28.3863,28.3863,1500.0
2008-02-27 15:15:00,32.04,32.04,32.0,32.0,1000.0,28.4484,28.4484,28.4129,28.4129,1000.0
2008-02-27 15:20:00,31.9,31.9,31.59,31.59,1800.0,28.3241,28.3241,28.0489,28.0489,1800.0
2008-02-27 15:25:00,31.56,31.87,31.49,31.84,3300.0,28.0223,28.2975,27.9601,28.2709,3300.0
2008-02-27 15:30:00,31.85,32.15,31.77,31.86,7500.0,28.2797,28.5461,28.2087,28.2886,7500.0
2008-02-27 15:35:00,31.96,32.2,31.92,31.92,3300.0,28.3774,28.5905,28.3419,28.3419,3300.0
2008-02-27 15:40:00,31.89,32.06,31.88,31.97,2400.0,28.3153,28.4662,28.3064,28.3863,2400.0
2008-02-27 15:45:00,31.88,31.88,31.32,31.42,7800.0,28.3064,28.3064,27.8092,27.8979,7800.0
2008-02-27 15:50:00,31.5,32.04,31.4,31.87,6500.0,27.969,28.4484,27.8802,28.2975,6500.0
2008-02-27 15:55:00,31.89,32.08,31.89,32.08,5400.0,28.3153,28.484,28.3153,28.484,5400.0
2008-02-28 09:30:00,32.55,32.55,30.9,31.11,8500.0,28.9013,28.9013,27.4362,27.6227,8500.0
2008-02-28 09:35:00,31.19,31.2,30.75,30.9,1700.0,27.6937,27.7026,27.3031,27.4362,1700.0
2008-02-28 09:40:00,30.88,30.88,30.01,30.14,7000.0,27.4185,27.4185,26.646,26.7614,7000.0
2008-02-28 09:45:00,30.21,30.73,30.03,30.73,7000.0,26.8236,27.2853,26.6638,27.2853,7000.0
2008-02-28 09:50:00,30.78,31.22,30.75,31.07,8800.0,27.3297,27.7204,27.3031,27.5872,8800.0
2008-02-28 09:55:00,31.14,31.2,30.68,31.06,14500.0,27.6493,27.7026,27.2409,27.5783,14500.0
2008-02-28 10:00:00,30.99,31.91,30.99,31.89,6500.0,27.5161,28.333,27.5161,28.3153,6500.0
2008-02-28 10:05:00,31.93,31.93,31.2,31.67,8800.0,28.3508,28.3508,27.7026,28.1199,8800.0
2008-02-28 10:10:00,31.59,31.72,31.53,31.53,600.0,28.0489,28.1643,27.9956,27.9956,600.0
2008-02-28 10:15:00,31.49,31.49,31.1,31.22,3500.0,27.9601,27.9601,27.6138,27.7204,3500.0
2008-02-28 10:20:00,31.27,31.67,31.24,31.45,8800.0,27.7648,28.1199,27.7381,27.9246,8800.0
2008-02-28 10:25:00,31.39,31.39,31.25,31.3,600.0,27.8713,27.8713,27.747,27.7914,600.0
2008-02-28 10:30:00,31.26,31.26,30.96,31.02,1700.0,27.7559,27.7559,27.4895,27.5428,1700.0
2008-02-28 10:35:00,30.97,31.04,30.75,30.75,4900.0,27.4984,27.5605,27.3031,27.3031,4900.0
2008-02-28 10:40:00,30.75,30.9,30.58,30.67,7300.0,27.3031,27.4362,27.1521,27.232,7300.0
2008-02-28 10:45:00,30.75,30.75,30.67,30.67,1700.0,27.3031,27.3031,27.232,27.232,1700.0
2008-02-28 10:50:00,30.67,30.7,30.63,30.63,500.0,27.232,27.2587,27.1965,27.1965,500.0
2008-02-28 10:55:00,30.61,30.61,30.09,30.11,3500.0,27.1787,27.1787,26.717,26.7348,3500.0
2008-02-28 11:00:00,30.14,30.31,30.09,30.17,4600.0,26.7614,26.9124,26.717,26.7881,4600.0
2008-02-28 11:05:00,30.13,30.2,30.02,30.09,4100.0,26.7526,26.8147,26.6549,26.717,4100.0
2008-02-28 11:10:00,30.13,30.2,29.9,29.98,6300.0,26.7526,26.8147,26.5483,26.6194,6300.0
2008-02-28 11:15:00,29.98,30.2,29.91,30.2,9500.0,26.6194,26.8147,26.5572,26.8147,9500.0
2008-02-28 11:20:00,30.2,30.2,30.1,30.16,10300.0,26.8147,26.8147,26.7259,26.7792,10300.0
2008-02-28 11:25:00,30.16,30.16,29.55,29.66,11500.0,26.7792,26.7792,26.2376,26.3352,11500.0
2008-02-28 11:30:00,29.63,29.67,29.18,29.18,4900.0,26.3086,26.3441,25.909,25.909,4900.0
2008-02-28 11:35:00,29.32,29.87,29.32,29.83,4000.0,26.0333,26.5217,26.0333,26.4862,4000.0
2008-02-28 11:40:00,29.81,29.87,29.58,29.68,2700.0,26.4684,26.5217,26.2642,26.353,2700.0
2008-02-28 11:45:00,29.58,29.58,29.38,29.46,1300.0,26.2642,26.2642,26.0866,26.1577,1300.0
2008-02-28 11:50:00,29.52,29.86,29.52,29.85,4200.0,26.2109,26.5128,26.2109,26.5039,4200.0
2008-02-28 11:55:00,29.85,29.85,29.77,29.85,6800.0,26.5039,26.5039,26.4329,26.5039,6800.0
2008-02-28 12:00:00,29.85,29.85,29.8,29.85,1400.0,26.5039,26.5039,26.4595,26.5039,1400.0
2008-02-28 12:05:00,29.85,29.85,29.69,29.69,3000.0,26.5039,26.5039,26.3619,26.3619,3000.0
2008-02-28 12:10:00,29.66,29.66,29.25,29.36,4500.0,26.3352,26.3352,25.9712,26.0689,4500.0
2008-02-28 12:15:00,29.32,29.45,29.31,29.45,2400.0,26.0333,26.1488,26.0245,26.1488,2400.0
2008-02-28 12:20:00,29.49,29.87,29.49,29.77,2200.0,26.1843,26.5217,26.1843,26.4329,2200.0
2008-02-28 12:25:00,29.67,29.67,29.51,29.61,600.0,26.3441,26.3441,26.2021,26.2908,600.0
2008-02-28 12:30:00,29.63,29.63,29.55,29.55,300.0,26.3086,26.3086,26.2376,26.2376,300.0
2008-02-28 12:35:00,29.65,30.16,29.65,30.06,4900.0,26.3264,26.7792,26.3264,26.6904,4900.0
2008-02-28 12:40:00,29.99,30.25,29.89,30.22,3400.0,26.6282,26.8591,26.5395,26.8325,3400.0
2008-02-28 12:45:00,30.16,30.25,30.16,30.24,1600.0,26.7792,26.8591,26.7792,26.8502,1600.0
2008-02-28 12:50:00,30.2,30.2,30.03,30.12,1200.0,26.8147,26.8147,26.6638,26.7437,1200.0
2008-02-28 12:55:00,30.06,30.21,29.81,30.21,7900.0,26.6904,26.8236,26.4684,26.8236,7900.0
2008-02-28 13:00:00,30.2,30.25,30.12,30.17,2800.0,26.8147,26.8591,26.7437,26.7881,2800.0
2008-02-28 13:05:00,30.26,30.27,30.2,30.25,2800.0,26.868,26.8769,26.8147,26.8591,2800.0
2008-02-28 13:10:00,30.25,30.25,30.22,30.24,2100.0,26.8591,26.8591,26.8325,26.8502,2100.0
2008-02-28 13:15:00,30.25,30.25,30.13,30.23,3800.0,26.8591,26.8591,26.7526,26.8413,3800.0
2008-02-28 13:20:00,30.25,30.25,29.88,29.88,5500.0,26.8591,26.8591,26.5306,26.5306,5500.0
2008-02-28 13:25:00,29.98,30.25,29.88,30.19,5200.0,26.6194,26.8591,26.5306,26.8058,5200.0
2008-02-28 13:30:00,30.21,30.21,30.21,30.21,300.0,26.8236,26.8236,26.8236,26.8236,300.0
2008-02-28 13:35:00,30.24,30.25,30.0,30.2,4700.0,26.8502,26.8591,26.6371,26.8147,4700.0
2008-02-28 13:40:00,30.21,30.25,30.09,30.09,1700.0,26.8236,26.8591,26.717,26.717,1700.0
2008-02-28 13:45:00,30.22,30.23,30.22,30.23,300.0,26.8325,26.8413,26.8325,26.8413,300.0
2008-02-28 13:50:00,30.23,30.53,30.22,30.53,3600.0,26.8413,27.1077,26.8325,27.1077,3600.0
2008-02-28 13:55:00,30.59,30.59,30.42,30.49,13400.0,27.161,27.161,27.01,27.0722,13400.0
2008-02-28 14:00:00,30.5,30.5,30.48,30.48,4900.0,27.0811,27.0811,27.0633,27.0633,4900.0
2008-02-28 14:05:00,30.49,30.49,30.42,30.42,1900.0,27.0722,27.0722,27.01,27.01,1900.0
2008-02-28 14:10:00,30.41,30.47,30.41,30.43,1000.0,27.0012,27.0544,27.0012,27.0189,1000.0
2008-02-28 14:15:00,30.43,30.5,30.43,30.5,1500.0,27.0189,27.0811,27.0189,27.0811,1500.0
2008-02-28 14:20:00,30.5,30.5,30.49,30.5,3000.0,27.0811,27.0811,27.0722,27.0811,3000.0
2008-02-28 14:25:00,30.49,30.84,30.49,30.71,5100.0,27.0722,27.383,27.0722,27.2675,5100.0
2008-02-28 14:30:00,30.77,30.85,30.76,30.85,3900.0,27.3208,27.3918,27.3119,27.3918,3900.0
2008-02-28 14:35:00,30.85,30.85,30.7,30.7,3700.0,27.3918,27.3918,27.2587,27.2587,3700.0
2008-02-28 14:40:00,30.6,30.85,30.6,30.85,3600.0,27.1699,27.3918,27.1699,27.3918,3600.0
2008-02-28 14:45:00,30.85,30.85,30.8,30.85,2800.0,27.3918,27.3918,27.3474,27.3918,2800.0
2008-02-28 14:50:00,30.85,30.85,30.83,30.84,3600.0,27.3918,27.3918,27.3741,27.383,3600.0
2008-02-28 14:55:00,30.85,31.27,30.83,31.1,6000.0,27.3918,27.7648,27.3741,27.6138,6000.0
2008-02-28 15:00:00,31.1,31.41,31.1,31.28,7500.0,27.6138,27.8891,27.6138,27.7736,7500.0
2008-02-28 15:05:00,31.23,31.41,30.96,31.39,5800.0,27.7292,27.8891,27.4895,27.8713,5800.0
2008-02-28 15:10:00,31.41,31.41,31.38,31.39,2200.0,27.8891,27.8891,27.8624,27.8713,2200.0
2008-02-28 15:15:00,31.39,31.41,31.37,31.39,3000.0,27.8713,27.8891,27.8536,27.8713,3000.0
2008-02-28 15:20:00,31.39,31.39,30.95,31.11,4300.0,27.8713,27.8713,27.4806,27.6227,4300.0
2008-02-28 15:25:00,31.08,31.4,31.08,31.33,3900.0,27.5961,27.8802,27.5961,27.818,3900.0
2008-02-28 15:30:00,31.4,31.4,30.88,31.1,5200.0,27.8802,27.8802,27.4185,27.6138,5200.0
2008-02-28 15:35:00,31.05,31.1,31.03,31.07,1900.0,27.5694,27.6138,27.5517,27.5872,1900.0
2008-02-28 15:40:00,31.07,31.1,30.9,31.1,3300.0,27.5872,27.6138,27.4362,27.6138,3300.0
2008-02-28 15:45:00,31.1,31.1,30.96,31.09,6000.0,27.6138,27.6138,27.4895,27.6049,6000.0
2008-02-28 15:50:00,31.05,31.1,30.98,31.08,5200.0,27.5694,27.6138,27.5073,27.5961,5200.0
2008-02-28 15:55:00,31.05,31.27,30.9,30.9,7800.0,27.5694,27.7648,27.4362,27.4362,7800.0
2008-02-29 09:30:00,32.36,32.36,32.36,32.36,1600.0,28.7326,28.7326,28.7326,28.7326,1600.0
2008-02-29 09:35:00,30.97,30.97,30.04,30.14,6100.0,27.4984,27.4984,26.6726,26.7614,6100.0
2008-02-29 09:40:00,30.12,30.2,29.6,29.68,8300.0,26.7437,26.8147,26.282,26.353,8300.0
2008-02-29 09:45:00,29.65,29.91,29.4,29.91,3900.0,26.3264,26.5572,26.1044,26.5572,3900.0
2008-02-29 09:50:00,29.87,29.95,29.44,29.91,5900.0,26.5217,26.5927,26.1399,26.5572,5900.0
2008-02-29 09:55:00,29.75,29.91,29.35,29.91,4000.0,26.4151,26.5572,26.06,26.5572,4000.0
2008-02-29 10:00:00,29.82,29.82,29.33,29.65,6200.0,26.4773,26.4773,26.0422,26.3264,6200.0
2008-02-29 10:05:00,29.75,29.98,29.56,29.84,4700.0,26.4151,26.6194,26.2464,26.4951,4700.0
2008-02-29 10:10:00,29.89,29.89,29.63,29.75,2100.0,26.5395,26.5395,26.3086,26.4151,2100.0
2008-02-29 10:15:00,29.85,30.0,29.85,30.0,2600.0,26.5039,26.6371,26.5039,26.6371,2600.0
2008-02-29 10:20:00,30.0,30.0,29.75,29.97,2700.0,26.6371,26.6371,26.4151,26.6105,2700.0
2008-02-29 10:25:00,29.89,29.99,29.61,29.9,5000.0,26.5395,26.6282,26.2908,26.5483,5000.0
2008-02-29 10:30:00,29.9,29.9,29.9,29.9,0.0,26.5483,26.5483,26.5483,26.5483,0.0
2008-02-29 10:35:00,29.89,29.89,29.89,29.89,100.0,26.5395,26.5395,26.5395,26.5395,100.0
2008-02-29 10:40:00,29.9,30.16,29.9,30.05,4000.0,26.5483,26.7792,26.5483,26.6815,4000.0
2008-02-29 10:45:00,30.09,30.1,29.85,29.85,2000.0,26.717,26.7259,26.5039,26.5039,2000.0
2008-02-29 10:50:00,29.89,30.0,29.88,29.99,11000.0,26.5395,26.6371,26.5306,26.6282,11000.0
2008-02-29 10:55:00,29.92,30.1,29.92,30.09,3900.0,26.5661,26.7259,26.5661,26.717,3900.0
2008-02-29 11:00:00,30.09,30.16,30.04,30.16,2500.0,26.717,26.7792,26.6726,26.7792,2500.0
2008-02-29 11:05:00,30.26,30.35,30.26,30.33,700.0,26.868,26.9479,26.868,26.9301,700.0
2008-02-29 11:10:00,30.32,30.32,30.24,30.28,4700.0,26.9213,26.9213,26.8502,26.8857,4700.0
2008-02-29 11:15:00,30.27,30.35,30.25,30.3,3800.0,26.8769,26.9479,26.8591,26.9035,3800.0
2008-02-29 11:20:00,30.29,30.3,30.04,30.14,3400.0,26.8946,26.9035,26.6726,26.7614,3400.0
2008-02-29 11:25:00,30.04,30.05,29.92,29.99,2600.0,26.6726,26.6815,26.5661,26.6282,2600.0
2008-02-29 11:30:00,29.9,30.0,29.9,29.95,1100.0,26.5483,26.6371,26.5483,26.5927,1100.0
2008-02-29 11:35:00,30.01,30.01,29.91,29.91,900.0,26.646,26.646,26.5572,26.5572,900.0
2008-02-29 11:40:00,29.91,29.99,29.9,29.9,1000.0,26.5572,26.6282,26.5483,26.5483,1000.0
2008-02-29 11:45:00,29.99,30.06,29.99,30.06,1300.0,26.6282,26.6904,26.6282,26.6904,1300.0
2008-02-29 11:50:00,29.99,29.99,29.99,29.99,100.0,26.6282,26.6282,26.6282,26.6282,100.0
2008-02-29 11:55:00,30.04,30.11,30.04,30.11,700.0,26.6726,26.7348,26.6726,26.7348,700.0
2008-02-29 12:00:00,29.98,29.99,29.9,29.99,1200.0,26.6194,26.6282,26.5483,26.6282,1200.0
2008-02-29 12:05:00,29.98,30.14,29.98,30.14,1300.0,26.6194,26.7614,26.6194,26.7614,1300.0
2008-02-29 12:10:00,30.11,30.19,30.09,30.19,500.0,26.7348,26.8058,26.717,26.8058,500.0
2008-02-29 12:15:00,30.13,30.2,30.11,30.11,1500.0,26.7526,26.8147,26.7348,26.7348,1500.0
2008-02-29 12:20:00,30.12,30.19,30.11,30.15,800.0,26.7437,26.8058,26.7348,26.7703,800.0
2008-02-29 12:25:00,30.2,30.2,30.17,30.17,2600.0,26.8147,26.8147,26.7881,26.7881,2600.0
2008-02-29 12:30:00,30.17,30.19,30.15,30.15,600.0,26.7881,26.8058,26.7703,26.7703,600.0
2008-02-29 12:35:00,30.15,30.16,30.11,30.14,1200.0,26.7703,26.7792,26.7348,26.7614,1200.0
2008-02-29 12:40:00,30.11,30.11,30.08,30.08,800.0,26.7348,26.7348,26.7082,26.7082,800.0
2008-02-29 12:45:00,30.08,30.08,30.07,30.08,800.0,26.7082,26.7082,26.6993,26.7082,800.0
2008-02-29 12:50:00,30.09,30.11,30.07,30.07,1100.0,26.717,26.7348,26.6993,26.6993,1100.0
2008-02-29 12:55:00,30.08,30.11,30.07,30.07,400.0,26.7082,26.7348,26.6993,26.6993,400.0
2008-02-29 13:00:00,30.07,30.2,30.05,30.16,1700.0,26.6993,26.8147,26.6815,26.7792,1700.0
2008-02-29 13:05:00,30.2,30.2,30.16,30.2,500.0,26.8147,26.8147,26.7792,26.8147,500.0
2008-02-29 13:10:00,30.16,30.17,30.15,30.15,1700.0,26.7792,26.7881,26.7703,26.7703,1700.0
2008-02-29 13:15:00,30.14,30.2,30.14,30.2,4200.0,26.7614,26.8147,26.7614,26.8147,4200.0
2008-02-29 13:20:00,30.2,30.2,30.15,30.2,2300.0,26.8147,26.8147,26.7703,26.8147,2300.0
2008-02-29 13:25:00,30.2,30.22,30.15,30.2,2100.0,26.8147,26.8325,26.7703,26.8147,2100.0
2008-02-29 13:30:00,30.21,30.21,30.17,30.2,1400.0,26.8236,26.8236,26.7881,26.8147,1400.0
2008-02-29 13:35:00,30.2,30.2,30.17,30.17,1600.0,26.8147,26.8147,26.7881,26.7881,1600.0
2008-02-29 13:40:00,30.18,30.2,30.16,30.16,600.0,26.7969,26.8147,26.7792,26.7792,600.0
2008-02-29 13:45:00,30.16,30.16,30.16,30.16,200.0,26.7792,26.7792,26.7792,26.7792,200.0
2008-02-29 13:50:00,30.16,30.18,30.15,30.15,1000.0,26.7792,26.7969,26.7703,26.7703,1000.0
2008-02-29 13:55:00,30.15,30.15,30.15,30.15,400.0,26.7703,26.7703,26.7703,26.7703,400.0
2008-02-29 14:00:00,30.15,30.15,30.13,30.13,4300.0,26.7703,26.7703,26.7526,26.7526,4300.0
2008-02-29 14:05:00,30.11,30.15,30.11,30.11,3800.0,26.7348,26.7703,26.7348,26.7348,3800.0
2008-02-29 14:10:00,30.15,30.15,30.11,30.12,400.0,26.7703,26.7703,26.7348,26.7437,400.0
2008-02-29 14:15:00,30.14,30.15,30.11,30.15,4000.0,26.7614,26.7703,26.7348,26.7703,4000.0
2008-02-29 14:20:00,30.15,30.16,30.11,30.11,6700.0,26.7703,26.7792,26.7348,26.7348,6700.0
2008-02-29 14:25:00,30.09,30.1,29.89,29.89,1700.0,26.717,26.7259,26.5395,26.5395,1700.0
2008-02-29 14:30:00,29.89,30.05,29.8,30.05,2700.0,26.5395,26.6815,26.4595,26.6815,2700.0
2008-02-29 14:35:00,30.05,30.05,29.96,29.96,200.0,26.6815,26.6815,26.6016,26.6016,200.0
2008-02-29 14:40:00,29.87,29.87,29.67,29.74,1100.0,26.5217,26.5217,26.3441,26.4063,1100.0
2008-02-29 14:45:00,29.68,29.85,29.68,29.8,1600.0,26.353,26.5039,26.353,26.4595,1600.0
2008-02-29 14:50:00,29.85,30.05,29.77,30.05,1800.0,26.5039,26.6815,26.4329,26.6815,1800.0
2008-02-29 14:55:00,30.05,30.05,30.05,30.05,0.0,26.6815,26.6815,26.6815,26.6815,0.0
2008-02-29 15:00:00,30.04,30.04,30.04,30.04,400.0,26.6726,26.6726,26.6726,26.6726,400.0
2008-02-29 15:05:00,29.97,30.05,29.9,30.05,7400.0,26.6105,26.6815,26.5483,26.6815,7400.0
2008-02-29 15:10:00,30.02,30.05,30.02,30.05,2000.0,26.6549,26.6815,26.6549,26.6815,2000.0
2008-02-29 15:15:00,30.04,30.04,29.89,29.95,1600.0,26.6726,26.6726,26.5395,26.5927,1600.0
2008-02-29 15:20:00,29.91,30.05,29.85,30.05,3100.0,26.5572,26.6815,26.5039,26.6815,3100.0
2008-02-29 15:25:00,30.04,30.07,29.99,29.99,6600.0,26.6726,26.6993,26.6282,26.6282,6600.0
2008-02-29 15:30:00,29.99,30.01,29.99,30.01,4200.0,26.6282,26.646,26.6282,26.646,4200.0
2008-02-29 15:35:00,30.0,30.08,30.0,30.06,4800.0,26.6371,26.7082,26.6371,26.6904,4800.0
2008-02-29 15:40:00,30.0,30.06,29.94,30.06,3800.0,26.6371,26.6904,26.5838,26.6904,3800.0
2008-02-29 15:45:00,30.09,30.09,30.06,30.07,900.0,26.717,26.717,26.6904,26.6993,900.0
2008-02-29 15:50:00,30.0,30.15,29.99,30.15,4900.0,26.6371,26.7703,26.6282,26.7703,4900.0
2008-02-29 15:55:00,30.05,30.05,29.71,29.86,13200.0,26.6815,26.6815,26.3796,26.5128,13200.0
2008-03-03 09:30:00,29.5,29.6,29.5,29.5,500.0,26.1932,26.282,26.1932,26.1932,500.0
2008-03-03 09:35:00,29.41,29.57,29.18,29.23,4400.0,26.1133,26.2553,25.909,25.9534,4400.0
2008-03-03 09:40:00,29.23,29.24,28.45,28.77,6800.0,25.9534,25.9623,25.2609,25.545,6800.0
2008-03-03 09:45:00,28.68,29.5,28.5,29.5,5500.0,25.4651,26.1932,25.3053,26.1932,5500.0
2008-03-03 09:50:00,29.52,29.69,29.22,29.22,2800.0,26.2109,26.3619,25.9446,25.9446,2800.0
2008-03-03 09:55:00,29.12,29.12,28.92,28.98,500.0,25.8558,25.8558,25.6782,25.7315,500.0
2008-03-03 10:00:00,28.92,29.08,28.92,29.08,300.0,25.6782,25.8203,25.6782,25.8203,300.0
2008-03-03 10:05:00,29.15,29.18,29.15,29.18,300.0,25.8824,25.909,25.8824,25.909,300.0
2008-03-03 10:10:00,29.27,29.5,29.05,29.05,2100.0,25.989,26.1932,25.7936,25.7936,2100.0
2008-03-03 10:15:00,29.03,29.44,29.03,29.34,1800.0,25.7759,26.1399,25.7759,26.0511,1800.0
2008-03-03 10:20:00,29.38,29.39,29.32,29.39,400.0,26.0866,26.0955,26.0333,26.0955,400.0
2008-03-03 10:25:00,29.39,29.39,29.39,29.39,0.0,26.0955,26.0955,26.0955,26.0955,0.0
2008-03-03 10:30:00,29.42,29.5,29.38,29.38,2800.0,26.1221,26.1932,26.0866,26.0866,2800.0
2008-03-03 10:35:00,29.3,29.36,29.19,29.34,4600.0,26.0156,26.0689,25.9179,26.0511,4600.0
2008-03-03 10:40:00,29.39,29.53,29.39,29.5,3900.0,26.0955,26.2198,26.0955,26.1932,3900.0
2008-03-03 10:45:00,29.49,29.5,29.48,29.5,1200.0,26.1843,26.1932,26.1754,26.1932,1200.0
2008-03-03 10:50:00,29.45,29.48,29.44,29.44,400.0,26.1488,26.1754,26.1399,26.1399,400.0
2008-03-03 10:55:00,29.47,29.47,29.42,29.42,200.0,26.1665,26.1665,26.1221,26.1221,200.0
2008-03-03 11:00:00,29.44,29.44,29.4,29.43,800.0,26.1399,26.1399,26.1044,26.131,800.0
2008-03-03 11:05:00,29.48,29.5,29.43,29.49,3700.0,26.1754,26.1932,26.131,26.1843,3700.0
2008-03-03 11:10:00,29.5,29.5,29.49,29.49,3800.0,26.1932,26.1932,26.1843,26.1843,3800.0
2008-03-03 11:15:00,29.5,29.5,29.48,29.5,1300.0,26.1932,26.1932,26.1754,26.1932,1300.0
2008-03-03 11:20:00,29.5,29.5,29.47,29.5,800.0,26.1932,26.1932,26.1665,26.1932,800.0
2008-03-03 11:25:00,29.5,29.87,29.5,29.8,4100.0,26.1932,26.5217,26.1932,26.4595,4100.0
2008-03-03 11:30:00,29.8,30.35,29.8,30.09,6200.0,26.4595,26.9479,26.4595,26.717,6200.0
2008-03-03 11:35:00,30.05,30.05,29.57,30.0,12400.0,26.6815,26.6815,26.2553,26.6371,12400.0
2008-03-03 11:40:00,30.01,30.29,30.01,30.09,4000.0,26.646,26.8946,26.646,26.717,4000.0
2008-03-03 11:45:00,30.09,30.09,30.09,30.09,0.0,26.717,26.717,26.717,26.717,0.0
2008-03-03 11:50:00,30.13,30.13,30.13,30.13,800.0,26.7526,26.7526,26.7526,26.7526,800.0
2008-03-03 11:55:00,30.13,30.13,30.09,30.09,300.0,26.7526,26.7526,26.717,26.717,300.0
2008-03-03 12:00:00,30.19,30.19,30.09,30.09,300.0,26.8058,26.8058,26.717,26.717,300.0
2008-03-03 12:05:00,29.99,29.99,29.89,29.95,1400.0,26.6282,26.6282,26.5395,26.5927,1400.0
2008-03-03 12:10:00,29.65,29.86,29.65,29.85,1000.0,26.3264,26.5128,26.3264,26.5039,1000.0
2008-03-03 12:15:00,29.85,29.85,29.85,29.85,0.0,26.5039,26.5039,26.5039,26.5039,0.0
2008-03-03 12:20:00,29.78,29.79,29.75,29.75,3000.0,26.4418,26.4507,26.4151,26.4151,3000.0
2008-03-03 12:25:00,29.7,29.76,29.7,29.75,2500.0,26.3708,26.424,26.3708,26.4151,2500.0
2008-03-03 12:30:00,29.66,29.66,29.56,29.6,5400.0,26.3352,26.3352,26.2464,26.282,5400.0
2008-03-03 12:35:00,29.52,29.6,29.52,29.6,300.0,26.2109,26.282,26.2109,26.282,300.0
2008-03-03 12:40:00,29.52,29.52,29.45,29.45,300.0,26.2109,26.2109,26.1488,26.1488,300.0
2008-03-03 12:45:00,29.47,29.47,29.29,29.29,400.0,26.1665,26.1665,26.0067,26.0067,400.0
2008-03-03 12:50:00,29.19,29.5,29.16,29.5,2100.0,25.9179,26.1932,25.8913,26.1932,2100.0
2008-03-03 12:55:00,29.49,29.56,29.44,29.44,1100.0,26.1843,26.2464,26.1399,26.1399,1100.0
2008-03-03 13:00:00,29.54,29.82,29.54,29.82,1200.0,26.2287,26.4773,26.2287,26.4773,1200.0
2008-03-03 13:05:00,29.82,29.9,29.78,29.83,1500.0,26.4773,26.5483,26.4418,26.4862,1500.0
2008-03-03 13:10:00,29.83,29.83,29.56,29.68,3000.0,26.4862,26.4862,26.2464,26.353,3000.0
2008-03-03 13:15:00,29.61,29.65,29.31,29.65,3100.0,26.2908,26.3264,26.0245,26.3264,3100.0
2008-03-03 13:20:00,29.6,29.66,29.59,29.62,1400.0,26.282,26.3352,26.2731,26.2997,1400.0
2008-03-03 13:25:00,29.66,29.66,29.57,29.65,1900.0,26.3352,26.3352,26.2553,26.3264,1900.0
2008-03-03 13:30:00,29.64,29.64,29.53,29.53,600.0,26.3175,26.3175,26.2198,26.2198,600.0
2008-03-03 13:35:00,29.6,29.6,29.38,29.39,1700.0,26.282,26.282,26.0866,26.0955,1700.0
2008-03-03 13:40:00,29.36,29.5,29.14,29.2,5500.0,26.0689,26.1932,25.8735,25.9268,5500.0
2008-03-03 13:45:00,29.36,29.5,29.0,29.1,4600.0,26.0689,26.1932,25.7492,25.838,4600.0
2008-03-03 13:50:00,29.1,29.51,29.1,29.47,5600.0,25.838,26.2021,25.838,26.1665,5600.0
2008-03-03 13:55:00,29.37,29.37,28.92,28.97,3800.0,26.0777,26.0777,25.6782,25.7226,3800.0
2008-03-03 14:00:00,28.91,29.21,28.59,29.21,4600.0,25.6693,25.9357,25.3852,25.9357,4600.0
2008-03-03 14:05:00,29.29,29.31,29.05,29.15,2800.0,26.0067,26.0245,25.7936,25.8824,2800.0
2008-03-03 14:10:00,29.05,29.15,28.9,28.9,1400.0,25.7936,25.8824,25.6604,25.6604,1400.0
2008-03-03 14:15:00,28.85,28.85,28.29,28.34,3300.0,25.616,25.616,25.1188,25.1632,3300.0
2008-03-03 14:20:00,28.43,29.02,28.43,28.97,4300.0,25.2431,25.767,25.2431,25.7226,4300.0
2008-03-03 14:25:00,28.87,28.87,28.77,28.77,400.0,25.6338,25.6338,25.545,25.545,400.0
2008-03-03 14:30:00,28.87,29.24,28.87,29.24,1700.0,25.6338,25.9623,25.6338,25.9623,1700.0
2008-03-03 14:35:00,29.09,29.09,29.09,29.09,300.0,25.8291,25.8291,25.8291,25.8291,300.0
2008-03-03 14:40:00,29.05,29.24,28.99,29.24,2300.0,25.7936,25.9623,25.7403,25.9623,2300.0
2008-03-03 14:45:00,29.24,29.34,29.1,29.1,1500.0,25.9623,26.0511,25.838,25.838,1500.0
2008-03-03 14:50:00,29.07,29.34,29.07,29.23,1600.0,25.8114,26.0511,25.8114,25.9534,1600.0
2008-03-03 14:55:00,29.13,29.2,29.06,29.06,800.0,25.8646,25.9268,25.8025,25.8025,800.0
2008-03-03 15:00:00,29.14,29.34,29.14,29.27,1300.0,25.8735,26.0511,25.8735,25.989,1300.0
2008-03-03 15:05:00,29.34,29.34,29.34,29.34,1200.0,26.0511,26.0511,26.0511,26.0511,1200.0
2008-03-03 15:10:00,29.33,29.44,29.27,29.29,2600.0,26.0422,26.1399,25.989,26.0067,2600.0
2008-03-03 15:15:00,29.36,29.39,29.27,29.27,500.0,26.0689,26.0955,25.989,25.989,500.0
2008-03-03 15:20:00,29.28,29.33,29.21,29.23,1400.0,25.9978,26.0422,25.9357,25.9534,1400.0
2008-03-03 15:25:00,29.24,29.33,29.2,29.33,1400.0,25.9623,26.0422,25.9268,26.0422,1400.0
2008-03-03 15:30:00,29.36,29.39,29.32,29.32,800.0,26.0689,26.0955,26.0333,26.0333,800.0
2008-03-03 15:35:00,29.39,29.46,29.39,29.46,1500.0,26.0955,26.1577,26.0955,26.1577,1500.0
2008-03-03 15:40:00,29.55,29.62,29.52,29.52,2300.0,26.2376,26.2997,26.2109,26.2109,2300.0
2008-03-03 15:45:00,29.47,29.48,29.21,29.3,4500.0,26.1665,26.1754,25.9357,26.0156,4500.0
2008-03-03 15:50:00,29.3,29.3,29.01,29.06,5600.0,26.0156,26.0156,25.7581,25.8025,5600.0
2008-03-03 15:55:00,29.06,29.06,28.81,29.0,8200.0,25.8025,25.8025,25.5805,25.7492,8200.0
2008-03-04 09:30:00,27.82,28.92,27.82,28.79,2600.0,24.7015,25.6782,24.7015,25.5628,2600.0
2008-03-04 09:35:00,28.8,29.2,28.8,29.2,1100.0,25.5716,25.9268,25.5716,25.9268,1100.0
2008-03-04 09:40:00,29.2,29.2,29.19,29.19,500.0,25.9268,25.9268,25.9179,25.9179,500.0
2008-03-04 09:45:00,29.29,29.29,29.24,29.24,200.0,26.0067,26.0067,25.9623,25.9623,200.0
2008-03-04 09:50:00,29.39,29.73,29.39,29.62,1600.0,26.0955,26.3974,26.0955,26.2997,1600.0
2008-03-04 09:55:00,29.62,29.62,29.62,29.62,0.0,26.2997,26.2997,26.2997,26.2997,0.0
2008-03-04 10:00:00,29.61,29.78,29.61,29.62,800.0,26.2908,26.4418,26.2908,26.2997,800.0
2008-03-04 10:05:00,29.52,29.52,27.86,28.55,14700.0,26.2109,26.2109,24.737,25.3497,14700.0
2008-03-04 10:10:00,28.64,29.11,28.64,29.11,3200.0,25.4296,25.8469,25.4296,25.8469,3200.0
2008-03-04 10:15:00,29.21,29.21,28.8,28.86,2400.0,25.9357,25.9357,25.5716,25.6249,2400.0
2008-03-04 10:20:00,28.82,28.92,28.82,28.92,300.0,25.5894,25.6782,25.5894,25.6782,300.0
2008-03-04 10:25:00,28.92,29.21,28.92,29.13,2300.0,25.6782,25.9357,25.6782,25.8646,2300.0
2008-03-04 10:30:00,29.05,29.25,29.01,29.01,1200.0,25.7936,25.9712,25.7581,25.7581,1200.0
2008-03-04 10:35:00,28.91,28.91,28.53,28.69,2600.0,25.6693,25.6693,25.3319,25.474,2600.0
2008-03-04 10:40:00,28.79,28.89,28.75,28.75,700.0,25.5628,25.6516,25.5272,25.5272,700.0
2008-03-04 10:45:00,28.65,28.69,28.61,28.61,1300.0,25.4385,25.474,25.4029,25.4029,1300.0
2008-03-04 10:50:00,28.61,28.61,28.36,28.36,1300.0,25.4029,25.4029,25.181,25.181,1300.0
2008-03-04 10:55:00,28.38,28.61,28.21,28.33,3800.0,25.1987,25.4029,25.0478,25.1543,3800.0
2008-03-04 11:00:00,28.27,28.27,27.9,28.1,4300.0,25.101,25.101,24.7725,24.9501,4300.0
2008-03-04 11:05:00,28.05,28.05,27.19,27.37,3500.0,24.9057,24.9057,24.1421,24.3019,3500.0
2008-03-04 11:10:00,27.42,27.97,27.32,27.47,4000.0,24.3463,24.8347,24.2575,24.3907,4000.0
2008-03-04 11:15:00,27.4,27.89,27.3,27.83,8200.0,24.3286,24.7636,24.2398,24.7104,8200.0
2008-03-04 11:20:00,27.82,28.0,27.82,28.0,800.0,24.7015,24.8613,24.7015,24.8613,800.0
2008-03-04 11:25:00,28.07,28.35,28.03,28.35,2800.0,24.9235,25.1721,24.888,25.1721,2800.0
2008-03-04 11:30:00,28.26,28.26,27.94,28.02,3100.0,25.0922,25.0922,24.808,24.8791,3100.0
2008-03-04 11:35:00,28.02,28.25,28.02,28.19,600.0,24.8791,25.0833,24.8791,25.03,600.0
2008-03-04 11:40:00,28.21,28.27,28.21,28.27,400.0,25.0478,25.101,25.0478,25.101,400.0
2008-03-04 11:45:00,28.21,28.26,28.21,28.26,800.0,25.0478,25.0922,25.0478,25.0922,800.0
2008-03-04 11:50:00,28.26,28.38,28.26,28.3,1000.0,25.0922,25.1987,25.0922,25.1277,1000.0
2008-03-04 11:55:00,28.25,28.31,28.15,28.31,1200.0,25.0833,25.1366,24.9945,25.1366,1200.0
2008-03-04 12:00:00,28.28,28.35,28.14,28.14,2500.0,25.1099,25.1721,24.9856,24.9856,2500.0
2008-03-04 12:05:00,28.19,28.22,27.84,27.85,10700.0,25.03,25.0567,24.7193,24.7281,10700.0
2008-03-04 12:10:00,27.87,28.2,27.83,28.11,3700.0,24.7459,25.0389,24.7104,24.959,3700.0
2008-03-04 12:15:00,28.11,28.17,28.01,28.09,2500.0,24.959,25.0123,24.8702,24.9412,2500.0
2008-03-04 12:20:00,28.07,28.12,28.01,28.12,2300.0,24.9235,24.9679,24.8702,24.9679,2300.0
2008-03-04 12:25:00,28.06,28.12,27.84,27.96,1700.0,24.9146,24.9679,24.7193,24.8258,1700.0
2008-03-04 12:30:00,28.05,28.05,27.87,27.87,300.0,24.9057,24.9057,24.7459,24.7459,300.0
2008-03-04 12:35:00,27.91,28.01,27.73,27.73,1000.0,24.7814,24.8702,24.6216,24.6216,1000.0
2008-03-04 12:40:00,27.73,27.75,27.69,27.75,600.0,24.6216,24.6393,24.5861,24.6393,600.0
2008-03-04 12:45:00,27.69,27.69,27.59,27.67,700.0,24.5861,24.5861,24.4973,24.5683,700.0
2008-03-04 12:50:00,27.59,27.59,27.5,27.5,400.0,24.4973,24.4973,24.4174,24.4174,400.0
2008-03-04 12:55:00,27.5,27.5,27.35,27.4,2000.0,24.4174,24.4174,24.2842,24.3286,2000.0
2008-03-04 13:00:00,27.45,27.47,27.38,27.38,600.0,24.373,24.3907,24.3108,24.3108,600.0
2008-03-04 13:05:00,27.28,27.4,27.27,27.4,700.0,24.222,24.3286,24.2131,24.3286,700.0
2008-03-04 13:10:00,27.34,27.35,27.28,27.34,1000.0,24.2753,24.2842,24.222,24.2753,1000.0
2008-03-04 13:15:00,27.39,27.68,27.39,27.68,800.0,24.3197,24.5772,24.3197,24.5772,800.0
2008-03-04 13:20:00,27.59,27.94,27.53,27.94,1900.0,24.4973,24.808,24.444,24.808,1900.0
2008-03-04 13:25:00,27.88,27.88,27.73,27.74,1100.0,24.7548,24.7548,24.6216,24.6305,1100.0
2008-03-04 13:30:00,27.8,27.95,27.8,27.93,1100.0,24.6837,24.8169,24.6837,24.7992,1100.0
2008-03-04 13:35:00,27.93,28.1,27.93,28.0,9400.0,24.7992,24.9501,24.7992,24.8613,9400.0
2008-03-04 13:40:00,28.0,28.0,27.8,27.83,4700.0,24.8613,24.8613,24.6837,24.7104,4700.0
2008-03-04 13:45:00,27.8,27.81,27.8,27.8,1900.0,24.6837,24.6926,24.6837,24.6837,1900.0
2008-03-04 13:50:00,27.8,28.03,27.8,27.91,7400.0,24.6837,24.888,24.6837,24.7814,7400.0
2008-03-04 13:55:00,27.9,28.0,27.81,28.0,800.0,24.7725,24.8613,24.6926,24.8613,800.0
2008-03-04 14:00:00,27.9,28.2,27.9,28.1,1200.0,24.7725,25.0389,24.7725,24.9501,1200.0
2008-03-04 14:05:00,28.1,28.1,28.1,28.1,100.0,24.9501,24.9501,24.9501,24.9501,100.0
2008-03-04 14:10:00,28.1,28.1,28.1,28.1,0.0,24.9501,24.9501,24.9501,24.9501,0.0
2008-03-04 14:15:00,28.12,28.23,28.12,28.23,1200.0,24.9679,25.0655,24.9679,25.0655,1200.0
2008-03-04 14:20:00,28.23,28.23,28.23,28.23,0.0,25.0655,25.0655,25.0655,25.0655,0.0
2008-03-04 14:25:00,28.21,28.21,28.15,28.21,2200.0,25.0478,25.0478,24.9945,25.0478,2200.0
2008-03-04 14:30:00,28.31,28.31,28.18,28.18,400.0,25.1366,25.1366,25.0211,25.0211,400.0
2008-03-04 14:35:00,28.21,28.26,28.21,28.26,200.0,25.0478,25.0922,25.0478,25.0922,200.0
2008-03-04 14:40:00,28.24,28.24,28.24,28.24,100.0,25.0744,25.0744,25.0744,25.0744,100.0
2008-03-04 14:45:00,28.24,28.4,28.24,28.4,1000.0,25.0744,25.2165,25.0744,25.2165,1000.0
2008-03-04 14:50:00,28.46,28.5,28.37,28.37,1000.0,25.2698,25.3053,25.1898,25.1898,1000.0
2008-03-04 14:55:00,28.47,28.71,28.47,28.57,2900.0,25.2786,25.4917,25.2786,25.3674,2900.0
2008-03-04 15:00:00,28.66,28.76,28.63,28.63,500.0,25.4473,25.5361,25.4207,25.4207,500.0
2008-03-04 15:05:00,28.58,28.77,28.58,28.77,1100.0,25.3763,25.545,25.3763,25.545,1100.0
2008-03-04 15:10:00,28.87,29.01,28.77,28.82,1600.0,25.6338,25.7581,25.545,25.5894,1600.0
2008-03-04 15:15:00,28.92,29.08,28.92,29.04,800.0,25.6782,25.8203,25.6782,25.7847,800.0
2008-03-04 15:20:00,28.97,29.24,28.95,29.23,2200.0,25.7226,25.9623,25.7048,25.9534,2200.0
2008-03-04 15:25:00,29.31,29.52,29.31,29.4,2000.0,26.0245,26.2109,26.0245,26.1044,2000.0
2008-03-04 15:30:00,29.43,29.63,29.32,29.63,6100.0,26.131,26.3086,26.0333,26.3086,6100.0
2008-03-04 15:35:00,29.65,29.87,29.32,29.32,3200.0,26.3264,26.5217,26.0333,26.0333,3200.0
2008-03-04 15:40:00,29.36,29.47,29.36,29.4,900.0,26.0689,26.1665,26.0689,26.1044,900.0
2008-03-04 15:45:00,29.45,29.84,29.45,29.84,1700.0,26.1488,26.4951,26.1488,26.4951,1700.0
2008-03-04 15:50:00,29.75,29.75,29.5,29.55,7100.0,26.4151,26.4151,26.1932,26.2376,7100.0
2008-03-04 15:55:00,29.53,29.58,29.27,29.27,9100.0,26.2198,26.2642,25.989,25.989,9100.0
2008-03-05 09:30:00,29.92,30.52,29.92,30.28,3300.0,26.5661,27.0988,26.5661,26.8857,3300.0
2008-03-05 09:35:00,30.29,30.3,30.0,30.3,1600.0,26.8946,26.9035,26.6371,26.9035,1600.0
2008-03-05 09:40:00,30.21,30.21,30.11,30.11,200.0,26.8236,26.8236,26.7348,26.7348,200.0
2008-03-05 09:45:00,30.18,30.18,30.07,30.07,400.0,26.7969,26.7969,26.6993,26.6993,400.0
2008-03-05 09:50:00,30.05,30.07,29.9,29.9,700.0,26.6815,26.6993,26.5483,26.5483,700.0
2008-03-05 09:55:00,29.8,30.4,29.72,30.21,42700.0,26.4595,26.9923,26.3885,26.8236,42700.0
2008-03-05 10:00:00,30.22,30.4,30.22,30.4,1000.0,26.8325,26.9923,26.8325,26.9923,1000.0
2008-03-05 10:05:00,30.46,30.75,30.46,30.72,4800.0,27.0456,27.3031,27.0456,27.2764,4800.0
2008-03-05 10:10:00,30.75,30.75,30.55,30.63,3400.0,27.3031,27.3031,27.1255,27.1965,3400.0
2008-03-05 10:15:00,30.63,30.75,30.62,30.63,2400.0,27.1965,27.3031,27.1876,27.1965,2400.0
2008-03-05 10:20:00,30.63,30.63,30.63,30.63,0.0,27.1965,27.1965,27.1965,27.1965,0.0
2008-03-05 10:25:00,30.7,30.7,30.67,30.67,200.0,27.2587,27.2587,27.232,27.232,200.0
2008-03-05 10:30:00,30.72,30.75,30.65,30.65,1900.0,27.2764,27.3031,27.2143,27.2143,1900.0
2008-03-05 10:35:00,30.64,30.74,30.4,30.5,3700.0,27.2054,27.2942,26.9923,27.0811,3700.0
2008-03-05 10:40:00,30.51,30.73,30.4,30.73,5500.0,27.09,27.2853,26.9923,27.2853,5500.0
2008-03-05 10:45:00,30.73,30.73,30.69,30.69,900.0,27.2853,27.2853,27.2498,27.2498,900.0
2008-03-05 10:50:00,30.74,30.75,30.68,30.73,2500.0,27.2942,27.3031,27.2409,27.2853,2500.0
2008-03-05 10:55:00,30.72,30.75,30.69,30.74,900.0,27.2764,27.3031,27.2498,27.2942,900.0
2008-03-05 11:00:00,30.7,30.7,30.6,30.65,700.0,27.2587,27.2587,27.1699,27.2143,700.0
2008-03-05 11:05:00,30.65,30.74,30.65,30.68,900.0,27.2143,27.2942,27.2143,27.2409,900.0
2008-03-05 11:10:00,30.7,30.75,30.7,30.71,1400.0,27.2587,27.3031,27.2587,27.2675,1400.0
2008-03-05 11:15:00,30.61,30.7,30.61,30.7,1000.0,27.1787,27.2587,27.1787,27.2587,1000.0
2008-03-05 11:20:00,30.67,30.67,30.65,30.66,700.0,27.232,27.232,27.2143,27.2231,700.0
2008-03-05 11:25:00,30.65,30.65,30.56,30.6,1700.0,27.2143,27.2143,27.1344,27.1699,1700.0
2008-03-05 11:30:00,30.57,30.57,30.37,30.47,2600.0,27.1432,27.1432,26.9656,27.0544,2600.0
2008-03-05 11:35:00,30.48,30.69,30.46,30.62,3800.0,27.0633,27.2498,27.0456,27.1876,3800.0
2008-03-05 11:40:00,30.66,30.97,30.58,30.97,7300.0,27.2231,27.4984,27.1521,27.4984,7300.0
2008-03-05 11:45:00,30.87,31.0,30.81,31.0,5400.0,27.4096,27.525,27.3563,27.525,5400.0
2008-03-05 11:50:00,31.0,31.0,30.96,31.0,1700.0,27.525,27.525,27.4895,27.525,1700.0
2008-03-05 11:55:00,31.0,31.0,30.91,30.96,3100.0,27.525,27.525,27.4451,27.4895,3100.0
2008-03-05 12:00:00,30.99,31.0,30.99,31.0,600.0,27.5161,27.525,27.5161,27.525,600.0
2008-03-05 12:05:00,31.0,31.0,30.99,31.0,1200.0,27.525,27.525,27.5161,27.525,1200.0
2008-03-05 12:10:00,30.98,31.0,30.98,31.0,3200.0,27.5073,27.525,27.5073,27.525,3200.0
2008-03-05 12:15:00,31.0,31.4,31.0,31.4,3100.0,27.525,27.8802,27.525,27.8802,3100.0
2008-03-05 12:20:00,31.5,31.58,31.23,31.23,1300.0,27.969,28.04,27.7292,27.7292,1300.0
2008-03-05 12:25:00,31.22,31.22,31.12,31.16,300.0,27.7204,27.7204,27.6316,27.6671,300.0
2008-03-05 12:30:00,31.11,31.46,31.11,31.38,1800.0,27.6227,27.9335,27.6227,27.8624,1800.0
2008-03-05 12:35:00,31.42,31.5,31.32,31.5,1300.0,27.8979,27.969,27.8092,27.969,1300.0
2008-03-05 12:40:00,31.41,31.41,31.4,31.41,1200.0,27.8891,27.8891,27.8802,27.8891,1200.0
2008-03-05 12:45:00,31.4,31.41,31.4,31.41,2200.0,27.8802,27.8891,27.8802,27.8891,2200.0
2008-03-05 12:50:00,31.41,31.41,31.41,31.41,400.0,27.8891,27.8891,27.8891,27.8891,400.0
2008-03-05 12:55:00,31.38,31.41,31.35,31.41,400.0,27.8624,27.8891,27.8358,27.8891,400.0
2008-03-05 13:00:00,31.38,31.38,31.37,31.37,700.0,27.8624,27.8624,27.8536,27.8536,700.0
2008-03-05 13:05:00,31.37,31.41,31.36,31.41,1900.0,27.8536,27.8891,27.8447,27.8891,1900.0
2008-03-05 13:10:00,31.41,31.41,31.38,31.38,800.0,27.8891,27.8891,27.8624,27.8624,800.0
2008-03-05 13:15:00,31.37,31.37,31.03,31.16,1800.0,27.8536,27.8536,27.5517,27.6671,1800.0
2008-03-05 13:20:00,31.15,31.15,30.95,31.08,2000.0,27.6582,27.6582,27.4806,27.5961,2000.0
2008-03-05 13:25:00,31.08,31.08,30.82,30.99,1300.0,27.5961,27.5961,27.3652,27.5161,1300.0
2008-03-05 13:30:00,30.92,31.37,30.92,31.37,3100.0,27.454,27.8536,27.454,27.8536,3100.0
2008-03-05 13:35:00,31.27,31.27,31.06,31.07,4500.0,27.7648,27.7648,27.5783,27.5872,4500.0
2008-03-05 13:40:00,31.06,31.11,30.83,30.92,9200.0,27.5783,27.6227,27.3741,27.454,9200.0
2008-03-05 13:45:00,30.92,31.01,30.9,31.01,4000.0,27.454,27.5339,27.4362,27.5339,4000.0
2008-03-05 13:50:00,31.0,31.04,30.94,30.94,700.0,27.525,27.5605,27.4718,27.4718,700.0
2008-03-05 13:55:00,30.87,30.96,30.87,30.95,1500.0,27.4096,27.4895,27.4096,27.4806,1500.0
2008-03-05 14:00:00,30.95,30.95,30.76,30.95,1900.0,27.4806,27.4806,27.3119,27.4806,1900.0
2008-03-05 14:05:00,30.95,30.98,30.91,30.91,4000.0,27.4806,27.5073,27.4451,27.4451,4000.0
2008-03-05 14:10:00,30.95,30.95,30.95,30.95,900.0,27.4806,27.4806,27.4806,27.4806,900.0
2008-03-05 14:15:00,30.99,31.11,30.99,31.11,600.0,27.5161,27.6227,27.5161,27.6227,600.0
2008-03-05 14:20:00,31.1,31.1,30.94,30.95,2400.0,27.6138,27.6138,27.4718,27.4806,2400.0
2008-03-05 14:25:00,30.95,30.98,30.95,30.98,600.0,27.4806,27.5073,27.4806,27.5073,600.0
2008-03-05 14:30:00,30.98,30.98,30.98,30.98,0.0,27.5073,27.5073,27.5073,27.5073,0.0
2008-03-05 14:35:00,31.01,31.21,31.01,31.21,1400.0,27.5339,27.7115,27.5339,27.7115,1400.0
2008-03-05 14:40:00,31.25,31.35,31.25,31.35,400.0,27.747,27.8358,27.747,27.8358,400.0
2008-03-05 14:45:00,31.35,31.45,31.35,31.41,5200.0,27.8358,27.9246,27.8358,27.8891,5200.0
2008-03-05 14:50:00,31.4,31.41,31.4,31.41,1000.0,27.8802,27.8891,27.8802,27.8891,1000.0
2008-03-05 14:55:00,31.4,31.4,31.4,31.4,100.0,27.8802,27.8802,27.8802,27.8802,100.0
2008-03-05 15:00:00,31.38,31.41,31.38,31.39,1100.0,27.8624,27.8891,27.8624,27.8713,1100.0
2008-03-05 15:05:00,31.41,31.93,31.41,31.93,2200.0,27.8891,28.3508,27.8891,28.3508,2200.0
2008-03-05 15:10:00,31.9,32.1,31.9,32.01,1800.0,28.3241,28.5017,28.3241,28.4218,1800.0
2008-03-05 15:15:00,32.01,32.09,31.91,31.97,2800.0,28.4218,28.4928,28.333,28.3863,2800.0
2008-03-05 15:20:00,31.92,32.05,31.7,31.7,1800.0,28.3419,28.4573,28.1466,28.1466,1800.0
2008-03-05 15:25:00,31.78,31.9,31.78,31.88,500.0,28.2176,28.3241,28.2176,28.3064,500.0
2008-03-05 15:30:00,31.83,31.9,31.79,31.83,2000.0,28.262,28.3241,28.2265,28.262,2000.0
2008-03-05 15:35:00,31.83,31.9,31.83,31.9,2300.0,28.262,28.3241,28.262,28.3241,2300.0
2008-03-05 15:40:00,31.9,31.91,31.87,31.89,5900.0,28.3241,28.333,28.2975,28.3153,5900.0
2008-03-05 15:45:00,31.87,31.9,31.85,31.87,3100.0,28.2975,28.3241,28.2797,28.2975,3100.0
2008-03-05 15:50:00,31.88,31.91,31.81,31.82,4800.0,28.3064,28.333,28.2442,28.2531,4800.0
2008-03-05 15:55:00,31.78,31.79,31.61,31.75,12900.0,28.2176,28.2265,28.0666,28.191,12900.0
2008-03-06 09:30:00,31.64,31.82,31.64,31.82,700.0,28.0933,28.2531,28.0933,28.2531,700.0
2008-03-06 09:35:00,31.84,31.84,31.15,31.5,2900.0,28.2709,28.2709,27.6582,27.969,2900.0
2008-03-06 09:40:00,31.6,31.6,30.94,30.94,2600.0,28.0578,28.0578,27.4718,27.4718,2600.0
2008-03-06 09:45:00,30.84,31.07,30.65,31.07,2500.0,27.383,27.5872,27.2143,27.5872,2500.0
2008-03-06 09:50:00,31.07,31.26,31.01,31.1,2000.0,27.5872,27.7559,27.5339,27.6138,2000.0
2008-03-06 09:55:00,31.02,31.03,30.65,30.65,3600.0,27.5428,27.5517,27.2143,27.2143,3600.0
2008-03-06 10:00:00,30.6,30.83,30.55,30.69,4600.0,27.1699,27.3741,27.1255,27.2498,4600.0
2008-03-06 10:05:00,30.7,31.01,30.7,30.8,1700.0,27.2587,27.5339,27.2587,27.3474,1700.0
2008-03-06 10:10:00,30.8,31.41,30.8,31.26,7300.0,27.3474,27.8891,27.3474,27.7559,7300.0
2008-03-06 10:15:00,31.28,31.28,30.8,30.94,9200.0,27.7736,27.7736,27.3474,27.4718,9200.0
2008-03-06 10:20:00,30.89,30.91,30.89,30.91,4100.0,27.4274,27.4451,27.4274,27.4451,4100.0
2008-03-06 10:25:00,30.85,30.85,30.84,30.84,200.0,27.3918,27.3918,27.383,27.383,200.0
2008-03-06 10:30:00,30.85,30.85,30.71,30.72,1100.0,27.3918,27.3918,27.2675,27.2764,1100.0
2008-03-06 10:35:00,30.76,30.85,30.55,30.75,1800.0,27.3119,27.3918,27.1255,27.3031,1800.0
2008-03-06 10:40:00,30.69,30.69,30.65,30.65,200.0,27.2498,27.2498,27.2143,27.2143,200.0
2008-03-06 10:45:00,30.73,31.03,30.73,30.86,2300.0,27.2853,27.5517,27.2853,27.4007,2300.0
2008-03-06 10:50:00,30.78,31.05,30.72,30.89,5600.0,27.3297,27.5694,27.2764,27.4274,5600.0
2008-03-06 10:55:00,30.92,31.4,30.85,31.29,3700.0,27.454,27.8802,27.3918,27.7825,3700.0
2008-03-06 11:00:00,31.27,31.27,31.0,31.0,4100.0,27.7648,27.7648,27.525,27.525,4100.0
2008-03-06 11:05:00,31.0,31.28,30.98,31.22,5500.0,27.525,27.7736,27.5073,27.7204,5500.0
2008-03-06 11:10:00,31.18,31.18,30.88,31.03,2300.0,27.6849,27.6849,27.4185,27.5517,2300.0
2008-03-06 11:15:00,31.09,31.25,30.92,31.04,3700.0,27.6049,27.747,27.454,27.5605,3700.0
2008-03-06 11:20:00,31.02,31.02,30.79,30.8,3000.0,27.5428,27.5428,27.3386,27.3474,3000.0
2008-03-06 11:25:00,30.75,30.78,30.7,30.7,2000.0,27.3031,27.3297,27.2587,27.2587,2000.0
2008-03-06 11:30:00,30.65,30.94,30.63,30.94,2300.0,27.2143,27.4718,27.1965,27.4718,2300.0
2008-03-06 11:35:00,30.82,31.0,30.82,30.85,2600.0,27.3652,27.525,27.3652,27.3918,2600.0
2008-03-06 11:40:00,30.83,30.85,30.81,30.84,1400.0,27.3741,27.3918,27.3563,27.383,1400.0
2008-03-06 11:45:00,30.81,30.82,30.5,30.6,8500.0,27.3563,27.3652,27.0811,27.1699,8500.0
2008-03-06 11:50:00,30.65,30.66,30.55,30.66,1100.0,27.2143,27.2231,27.1255,27.2231,1100.0
2008-03-06 11:55:00,30.69,30.79,30.69,30.73,1300.0,27.2498,27.3386,27.2498,27.2853,1300.0
2008-03-06 12:00:00,30.71,30.71,30.55,30.55,1400.0,27.2675,27.2675,27.1255,27.1255,1400.0
2008-03-06 12:05:00,30.55,30.55,30.32,30.35,5700.0,27.1255,27.1255,26.9213,26.9479,5700.0
2008-03-06 12:10:00,30.34,30.44,30.25,30.35,3600.0,26.939,27.0278,26.8591,26.9479,3600.0
2008-03-06 12:15:00,30.25,30.25,30.05,30.17,1700.0,26.8591,26.8591,26.6815,26.7881,1700.0
2008-03-06 12:20:00,30.17,30.19,30.02,30.02,2700.0,26.7881,26.8058,26.6549,26.6549,2700.0
2008-03-06 12:25:00,30.0,30.39,29.95,30.08,7600.0,26.6371,26.9834,26.5927,26.7082,7600.0
2008-03-06 12:30:00,30.03,30.33,30.0,30.23,4400.0,26.6638,26.9301,26.6371,26.8413,4400.0
2008-03-06 12:35:00,30.16,30.27,30.15,30.2,4700.0,26.7792,26.8769,26.7703,26.8147,4700.0
2008-03-06 12:40:00,30.15,30.35,30.15,30.35,3000.0,26.7703,26.9479,26.7703,26.9479,3000.0
2008-03-06 12:45:00,30.26,30.28,30.12,30.15,2700.0,26.868,26.8857,26.7437,26.7703,2700.0
2008-03-06 12:50:00,30.13,30.16,30.1,30.11,1100.0,26.7526,26.7792,26.7259,26.7348,1100.0
2008-03-06 12:55:00,30.13,30.15,30.01,30.01,1800.0,26.7526,26.7703,26.646,26.646,1800.0
2008-03-06 13:00:00,30.0,30.31,30.0,30.25,2700.0,26.6371,26.9124,26.6371,26.8591,2700.0
2008-03-06 13:05:00,30.21,30.36,30.13,30.21,3600.0,26.8236,26.9568,26.7526,26.8236,3600.0
2008-03-06 13:10:00,30.09,30.14,30.05,30.14,600.0,26.717,26.7614,26.6815,26.7614,600.0
2008-03-06 13:15:00,30.1,30.16,30.06,30.11,800.0,26.7259,26.7792,26.6904,26.7348,800.0
2008-03-06 13:20:00,30.06,30.06,30.05,30.05,1400.0,26.6904,26.6904,26.6815,26.6815,1400.0
2008-03-06 13:25:00,30.08,30.2,30.05,30.13,500.0,26.7082,26.8147,26.6815,26.7526,500.0
2008-03-06 13:30:00,30.13,30.22,30.1,30.1,800.0,26.7526,26.8325,26.7259,26.7259,800.0
2008-03-06 13:35:00,30.13,30.41,30.13,30.25,2400.0,26.7526,27.0012,26.7526,26.8591,2400.0
2008-03-06 13:40:00,30.26,30.26,30.17,30.18,500.0,26.868,26.868,26.7881,26.7969,500.0
2008-03-06 13:45:00,30.25,30.25,30.15,30.15,1200.0,26.8591,26.8591,26.7703,26.7703,1200.0
2008-03-06 13:50:00,30.08,30.16,30.08,30.16,200.0,26.7082,26.7792,26.7082,26.7792,200.0
2008-03-06 13:55:00,30.18,30.18,30.12,30.18,400.0,26.7969,26.7969,26.7437,26.7969,400.0
2008-03-06 14:00:00,30.1,30.42,30.1,30.25,3400.0,26.7259,27.01,26.7259,26.8591,3400.0
2008-03-06 14:05:00,30.29,30.3,30.29,30.3,200.0,26.8946,26.9035,26.8946,26.9035,200.0
2008-03-06 14:10:00,30.27,30.29,30.24,30.29,500.0,26.8769,26.8946,26.8502,26.8946,500.0
2008-03-06 14:15:00,30.31,30.35,30.31,30.33,400.0,26.9124,26.9479,26.9124,26.9301,400.0
2008-03-06 14:20:00,30.32,30.59,30.3,30.59,2100.0,26.9213,27.161,26.9035,27.161,2100.0
2008-03-06 14:25:00,30.63,30.92,30.55,30.82,4700.0,27.1965,27.454,27.1255,27.3652,4700.0
2008-03-06 14:30:00,30.74,30.74,30.71,30.74,900.0,27.2942,27.2942,27.2675,27.2942,900.0
2008-03-06 14:35:00,30.71,30.93,30.71,30.89,1000.0,27.2675,27.4629,27.2675,27.4274,1000.0
2008-03-06 14:40:00,30.96,30.97,30.64,30.64,1300.0,27.4895,27.4984,27.2054,27.2054,1300.0
2008-03-06 14:45:00,30.61,30.61,30.3,30.38,3100.0,27.1787,27.1787,26.9035,26.9745,3100.0
2008-03-06 14:50:00,30.42,30.47,30.38,30.45,1400.0,27.01,27.0544,26.9745,27.0367,1400.0
2008-03-06 14:55:00,30.45,30.52,30.4,30.4,1200.0,27.0367,27.0988,26.9923,26.9923,1200.0
2008-03-06 15:00:00,30.4,30.4,30.15,30.15,9400.0,26.9923,26.9923,26.7703,26.7703,9400.0
2008-03-06 15:05:00,30.14,30.14,29.93,29.93,2700.0,26.7614,26.7614,26.575,26.575,2700.0
2008-03-06 15:10:00,29.89,30.18,29.78,30.03,4000.0,26.5395,26.7969,26.4418,26.6638,4000.0
2008-03-06 15:15:00,30.0,30.0,29.89,29.94,2100.0,26.6371,26.6371,26.5395,26.5838,2100.0
2008-03-06 15:20:00,29.94,30.0,29.86,30.0,3800.0,26.5838,26.6371,26.5128,26.6371,3800.0
2008-03-06 15:25:00,30.09,30.11,30.02,30.02,3600.0,26.717,26.7348,26.6549,26.6549,3600.0
2008-03-06 15:30:00,30.0,30.05,29.97,29.97,1600.0,26.6371,26.6815,26.6105,26.6105,1600.0
2008-03-06 15:35:00,29.96,29.96,29.9,29.91,1200.0,26.6016,26.6016,26.5483,26.5572,1200.0
2008-03-06 15:40:00,29.9,30.01,29.81,30.01,3100.0,26.5483,26.646,26.4684,26.646,3100.0
2008-03-06 15:45:00,29.91,29.95,29.83,29.91,2100.0,26.5572,26.5927,26.4862,26.5572,2100.0
2008-03-06 15:50:00,29.81,30.44,29.56,30.26,5300.0,26.4684,27.0278,26.2464,26.868,5300.0
2008-03-06 15:55:00,30.24,30.24,29.76,29.86,4900.0,26.8502,26.8502,26.424,26.5128,4900.0
2008-03-07 09:30:00,29.76,29.76,29.36,29.36,600.0,26.424,26.424,26.0689,26.0689,600.0
2008-03-07 09:35:00,29.45,29.46,29.16,29.16,600.0,26.1488,26.1577,25.8913,25.8913,600.0
2008-03-07 09:40:00,29.06,29.71,29.06,29.71,1500.0,25.8025,26.3796,25.8025,26.3796,1500.0
2008-03-07 09:45:00,29.65,30.21,29.65,29.82,3400.0,26.3264,26.8236,26.3264,26.4773,3400.0
2008-03-07 09:50:00,29.72,29.73,29.52,29.52,1500.0,26.3885,26.3974,26.2109,26.2109,1500.0
2008-03-07 09:55:00,29.62,29.78,29.62,29.78,900.0,26.2997,26.4418,26.2997,26.4418,900.0
2008-03-07 10:00:00,29.78,29.78,29.78,29.78,100.0,26.4418,26.4418,26.4418,26.4418,100.0
2008-03-07 10:05:00,29.62,29.62,29.62,29.62,100.0,26.2997,26.2997,26.2997,26.2997,100.0
2008-03-07 10:10:00,29.55,29.55,29.55,29.55,100.0,26.2376,26.2376,26.2376,26.2376,100.0
2008-03-07 10:15:00,29.45,29.45,29.37,29.37,200.0,26.1488,26.1488,26.0777,26.0777,200.0
2008-03-07 10:20:00,29.47,29.51,29.45,29.5,14600.0,26.1665,26.2021,26.1488,26.1932,14600.0
2008-03-07 10:25:00,29.45,29.46,29.45,29.46,1200.0,26.1488,26.1577,26.1488,26.1577,1200.0
2008-03-07 10:30:00,29.46,29.46,29.43,29.45,800.0,26.1577,26.1577,26.131,26.1488,800.0
2008-03-07 10:35:00,29.43,29.43,29.43,29.43,200.0,26.131,26.131,26.131,26.131,200.0
2008-03-07 10:40:00,29.43,29.45,29.42,29.42,1200.0,26.131,26.1488,26.1221,26.1221,1200.0
2008-03-07 10:45:00,29.42,29.42,29.42,29.42,700.0,26.1221,26.1221,26.1221,26.1221,700.0
2008-03-07 10:50:00,29.42,29.42,29.13,29.13,900.0,26.1221,26.1221,25.8646,25.8646,900.0
2008-03-07 10:55:00,29.14,29.36,29.14,29.22,6500.0,25.8735,26.0689,25.8735,25.9446,6500.0
2008-03-07 11:00:00,29.2,29.2,28.74,28.8,3100.0,25.9268,25.9268,25.5184,25.5716,3100.0
2008-03-07 11:05:00,28.84,28.97,28.84,28.87,800.0,25.6072,25.7226,25.6072,25.6338,800.0
2008-03-07 11:10:00,28.78,28.78,28.54,28.54,500.0,25.5539,25.5539,25.3408,25.3408,500.0
2008-03-07 11:15:00,28.48,28.48,28.24,28.39,2300.0,25.2875,25.2875,25.0744,25.2076,2300.0
2008-03-07 11:20:00,28.43,28.74,28.4,28.59,3700.0,25.2431,25.5184,25.2165,25.3852,3700.0
2008-03-07 11:25:00,28.57,28.57,28.21,28.32,16900.0,25.3674,25.3674,25.0478,25.1454,16900.0
2008-03-07 11:30:00,28.32,28.32,28.22,28.22,200.0,25.1454,25.1454,25.0567,25.0567,200.0
2008-03-07 11:35:00,28.24,28.52,28.24,28.39,3300.0,25.0744,25.323,25.0744,25.2076,3300.0
2008-03-07 11:40:00,28.36,28.36,28.08,28.1,2400.0,25.181,25.181,24.9323,24.9501,2400.0
2008-03-07 11:45:00,28.1,28.48,27.9,28.46,5800.0,24.9501,25.2875,24.7725,25.2698,5800.0
2008-03-07 11:50:00,28.5,28.5,28.26,28.35,1900.0,25.3053,25.3053,25.0922,25.1721,1900.0
2008-03-07 11:55:00,28.4,28.4,28.05,28.07,5100.0,25.2165,25.2165,24.9057,24.9235,5100.0
2008-03-07 12:00:00,28.05,28.06,28.05,28.06,300.0,24.9057,24.9146,24.9057,24.9146,300.0
2008-03-07 12:05:00,28.05,28.11,28.01,28.01,3500.0,24.9057,24.959,24.8702,24.8702,3500.0
2008-03-07 12:10:00,28.07,28.18,28.07,28.18,600.0,24.9235,25.0211,24.9235,25.0211,600.0
2008-03-07 12:15:00,28.04,28.14,28.04,28.14,3200.0,24.8968,24.9856,24.8968,24.9856,3200.0
2008-03-07 12:20:00,28.14,28.31,28.13,28.31,600.0,24.9856,25.1366,24.9767,25.1366,600.0
2008-03-07 12:25:00,28.33,28.45,28.33,28.45,1700.0,25.1543,25.2609,25.1543,25.2609,1700.0
2008-03-07 12:30:00,28.45,28.45,28.2,28.3,1200.0,25.2609,25.2609,25.0389,25.1277,1200.0
2008-03-07 12:35:00,28.31,28.32,28.31,28.32,300.0,25.1366,25.1454,25.1366,25.1454,300.0
2008-03-07 12:40:00,28.42,28.71,28.42,28.66,3000.0,25.2342,25.4917,25.2342,25.4473,3000.0
2008-03-07 12:45:00,28.62,28.62,28.39,28.39,2100.0,25.4118,25.4118,25.2076,25.2076,2100.0
2008-03-07 12:50:00,28.49,28.59,28.38,28.46,3700.0,25.2964,25.3852,25.1987,25.2698,3700.0
2008-03-07 12:55:00,28.5,28.5,28.16,28.24,2300.0,25.3053,25.3053,25.0034,25.0744,2300.0
2008-03-07 13:00:00,28.29,28.29,28.04,28.04,800.0,25.1188,25.1188,24.8968,24.8968,800.0
2008-03-07 13:05:00,28.01,28.24,28.01,28.06,3000.0,24.8702,25.0744,24.8702,24.9146,3000.0
2008-03-07 13:10:00,28.07,28.07,28.03,28.07,800.0,24.9235,24.9235,24.888,24.9235,800.0
2008-03-07 13:15:00,28.0,28.0,27.9,27.9,1900.0,24.8613,24.8613,24.7725,24.7725,1900.0
2008-03-07 13:20:00,27.88,27.97,27.88,27.97,500.0,24.7548,24.8347,24.7548,24.8347,500.0
2008-03-07 13:25:00,27.97,28.08,27.9,27.9,1100.0,24.8347,24.9323,24.7725,24.7725,1100.0
2008-03-07 13:30:00,27.87,27.94,27.8,27.94,700.0,24.7459,24.808,24.6837,24.808,700.0
2008-03-07 13:35:00,27.82,27.82,27.5,27.5,4800.0,24.7015,24.7015,24.4174,24.4174,4800.0
2008-03-07 13:40:00,27.41,27.52,27.12,27.3,6800.0,24.3375,24.4351,24.08,24.2398,6800.0
2008-03-07 13:45:00,27.36,27.45,26.81,26.91,5500.0,24.2931,24.373,23.8047,23.8935,5500.0
2008-03-07 13:50:00,26.92,27.03,26.47,26.85,8000.0,23.9024,24.0,23.5028,23.8402,8000.0
2008-03-07 13:55:00,26.85,26.94,26.85,26.86,2800.0,23.8402,23.9201,23.8402,23.8491,2800.0
2008-03-07 14:00:00,26.86,26.87,26.51,26.69,6500.0,23.8491,23.858,23.5383,23.6982,6500.0
2008-03-07 14:05:00,26.66,27.28,26.66,27.22,3900.0,23.6715,24.222,23.6715,24.1688,3900.0
2008-03-07 14:10:00,27.23,27.23,26.99,27.04,3600.0,24.1776,24.1776,23.9645,24.0089,3600.0
2008-03-07 14:15:00,27.0,27.26,26.99,27.19,3300.0,23.9734,24.2043,23.9645,24.1421,3300.0
2008-03-07 14:20:00,27.14,27.17,26.98,26.98,7000.0,24.0977,24.1244,23.9557,23.9557,7000.0
2008-03-07 14:25:00,26.98,27.5,26.98,27.5,2600.0,23.9557,24.4174,23.9557,24.4174,2600.0
2008-03-07 14:30:00,27.5,27.59,27.07,27.41,6600.0,24.4174,24.4973,24.0356,24.3375,6600.0
2008-03-07 14:35:00,27.41,27.65,27.09,27.21,7600.0,24.3375,24.5505,24.0533,24.1599,7600.0
2008-03-07 14:40:00,27.22,27.55,27.22,27.54,5200.0,24.1688,24.4618,24.1688,24.4529,5200.0
2008-03-07 14:45:00,27.65,27.79,27.65,27.78,500.0,24.5505,24.6749,24.5505,24.666,500.0
2008-03-07 14:50:00,27.84,27.84,27.48,27.57,900.0,24.7193,24.7193,24.3996,24.4795,900.0
2008-03-07 14:55:00,27.62,27.99,27.62,27.99,1000.0,24.5239,24.8524,24.5239,24.8524,1000.0
2008-03-07 15:00:00,27.96,28.07,27.96,28.06,900.0,24.8258,24.9235,24.8258,24.9146,900.0
2008-03-07 15:05:00,28.0,28.04,27.94,28.04,1000.0,24.8613,24.8968,24.808,24.8968,1000.0
2008-03-07 15:10:00,28.09,28.23,28.09,28.23,1300.0,24.9412,25.0655,24.9412,25.0655,1300.0
2008-03-07 15:15:00,28.24,28.32,28.24,28.26,23500.0,25.0744,25.1454,25.0744,25.0922,23500.0
2008-03-07 15:20:00,28.31,28.35,28.25,28.33,15700.0,25.1366,25.1721,25.0833,25.1543,15700.0
2008-03-07 15:25:00,28.33,28.37,28.33,28.34,600.0,25.1543,25.1898,25.1543,25.1632,600.0
2008-03-07 15:30:00,28.32,28.32,28.25,28.29,1900.0,25.1454,25.1454,25.0833,25.1188,1900.0
2008-03-07 15:35:00,28.19,28.19,28.16,28.16,600.0,25.03,25.03,25.0034,25.0034,600.0
2008-03-07 15:40:00,28.19,28.31,28.19,28.28,4500.0,25.03,25.1366,25.03,25.1099,4500.0
2008-03-07 15:45:00,28.29,28.49,28.29,28.36,5300.0,25.1188,25.2964,25.1188,25.181,5300.0
2008-03-07 15:50:00,28.3,28.45,28.16,28.21,7700.0,25.1277,25.2609,25.0034,25.0478,7700.0
2008-03-07 15:55:00,28.24,28.38,28.14,28.14,7100.0,25.0744,25.1987,24.9856,24.9856,7100.0
2008-03-10 09:30:00,28.39,28.39,28.15,28.15,900.0,25.2076,25.2076,24.9945,24.9945,900.0
2008-03-10 09:35:00,28.05,28.05,27.6,27.6,900.0,24.9057,24.9057,24.5062,24.5062,900.0
2008-03-10 09:40:00,27.6,27.6,27.4,27.5,1500.0,24.5062,24.5062,24.3286,24.4174,1500.0
2008-03-10 09:45:00,27.3,27.3,27.11,27.3,600.0,24.2398,24.2398,24.0711,24.2398,600.0
2008-03-10 09:50:00,27.3,27.3,27.3,27.3,0.0,24.2398,24.2398,24.2398,24.2398,0.0
2008-03-10 09:55:00,27.25,27.34,27.25,27.34,200.0,24.1954,24.2753,24.1954,24.2753,200.0
2008-03-10 10:00:00,27.25,27.25,27.25,27.25,100.0,24.1954,24.1954,24.1954,24.1954,100.0
2008-03-10 10:05:00,27.26,27.26,27.24,27.24,300.0,24.2043,24.2043,24.1865,24.1865,300.0
2008-03-10 10:10:00,27.31,27.31,26.93,27.0,2000.0,24.2487,24.2487,23.9113,23.9734,2000.0
2008-03-10 10:15:00,26.99,27.53,26.99,27.53,3400.0,23.9645,24.444,23.9645,24.444,3400.0
2008-03-10 10:20:00,27.53,27.6,27.53,27.56,2000.0,24.444,24.5062,24.444,24.4706,2000.0
2008-03-10 10:25:00,27.66,27.87,27.63,27.81,2800.0,24.5594,24.7459,24.5328,24.6926,2800.0
2008-03-10 10:30:00,27.81,27.81,27.72,27.77,2400.0,24.6926,24.6926,24.6127,24.6571,2400.0
2008-03-10 10:35:00,27.77,27.87,27.77,27.81,1700.0,24.6571,24.7459,24.6571,24.6926,1700.0
2008-03-10 10:40:00,27.87,27.87,27.87,27.87,300.0,24.7459,24.7459,24.7459,24.7459,300.0
2008-03-10 10:45:00,27.97,28.07,27.97,28.07,200.0,24.8347,24.9235,24.8347,24.9235,200.0
2008-03-10 10:50:00,28.1,28.23,28.1,28.23,300.0,24.9501,25.0655,24.9501,25.0655,300.0
2008-03-10 10:55:00,28.26,28.26,28.16,28.19,300.0,25.0922,25.0922,25.0034,25.03,300.0
2008-03-10 11:00:00,28.11,28.13,28.05,28.05,700.0,24.959,24.9767,24.9057,24.9057,700.0
2008-03-10 11:05:00,28.16,28.21,28.16,28.21,1100.0,25.0034,25.0478,25.0034,25.0478,1100.0
2008-03-10 11:10:00,28.2,28.23,28.2,28.2,3900.0,25.0389,25.0655,25.0389,25.0389,3900.0
2008-03-10 11:15:00,28.1,28.1,28.1,28.1,100.0,24.9501,24.9501,24.9501,24.9501,100.0
2008-03-10 11:20:00,28.04,28.06,28.04,28.06,200.0,24.8968,24.9146,24.8968,24.9146,200.0
2008-03-10 11:25:00,28.04,28.04,28.04,28.04,800.0,24.8968,24.8968,24.8968,24.8968,800.0
2008-03-10 11:30:00,28.0,28.0,27.94,27.94,500.0,24.8613,24.8613,24.808,24.808,500.0
2008-03-10 11:35:00,27.94,27.94,27.78,27.78,700.0,24.808,24.808,24.666,24.666,700.0
2008-03-10 11:40:00,27.7,27.84,27.61,27.84,3900.0,24.5949,24.7193,24.515,24.7193,3900.0
2008-03-10 11:45:00,27.81,27.84,27.81,27.83,500.0,24.6926,24.7193,24.6926,24.7104,500.0
2008-03-10 11:50:00,27.81,27.86,27.81,27.86,200.0,24.6926,24.737,24.6926,24.737,200.0
2008-03-10 11:55:00,27.83,27.91,27.83,27.91,200.0,24.7104,24.7814,24.7104,24.7814,200.0
2008-03-10 12:00:00,27.92,27.95,27.92,27.94,300.0,24.7903,24.8169,24.7903,24.808,300.0
2008-03-10 12:05:00,27.99,28.01,27.88,27.88,1500.0,24.8524,24.8702,24.7548,24.7548,1500.0
2008-03-10 12:10:00,27.79,27.82,27.79,27.82,500.0,24.6749,24.7015,24.6749,24.7015,500.0
2008-03-10 12:15:00,27.84,27.84,27.83,27.83,400.0,24.7193,24.7193,24.7104,24.7104,400.0
2008-03-10 12:20:00,27.8,27.8,27.77,27.78,300.0,24.6837,24.6837,24.6571,24.666,300.0
2008-03-10 12:25:00,27.77,27.77,27.76,27.76,900.0,24.6571,24.6571,24.6482,24.6482,900.0
2008-03-10 12:30:00,27.76,27.76,27.76,27.76,0.0,24.6482,24.6482,24.6482,24.6482,0.0
2008-03-10 12:35:00,27.71,27.76,27.71,27.74,2700.0,24.6038,24.6482,24.6038,24.6305,2700.0
2008-03-10 12:40:00,27.75,27.77,27.71,27.71,600.0,24.6393,24.6571,24.6038,24.6038,600.0
2008-03-10 12:45:00,27.71,27.71,27.71,27.71,0.0,24.6038,24.6038,24.6038,24.6038,0.0
2008-03-10 12:50:00,27.66,27.66,27.66,27.66,100.0,24.5594,24.5594,24.5594,24.5594,100.0
2008-03-10 12:55:00,27.72,27.73,27.72,27.73,300.0,24.6127,24.6216,24.6127,24.6216,300.0
2008-03-10 13:00:00,27.68,27.78,27.68,27.78,400.0,24.5772,24.666,24.5772,24.666,400.0
2008-03-10 13:05:00,27.78,27.78,27.78,27.78,100.0,24.666,24.666,24.666,24.666,100.0
2008-03-10 13:10:00,27.81,27.81,27.81,27.81,200.0,24.6926,24.6926,24.6926,24.6926,200.0
2008-03-10 13:15:00,27.81,27.81,27.81,27.81,0.0,24.6926,24.6926,24.6926,24.6926,0.0
2008-03-10 13:20:00,27.83,27.92,27.81,27.92,600.0,24.7104,24.7903,24.6926,24.7903,600.0
2008-03-10 13:25:00,28.01,28.09,28.01,28.09,500.0,24.8702,24.9412,24.8702,24.9412,500.0
2008-03-10 13:30:00,28.02,28.02,27.99,27.99,300.0,24.8791,24.8791,24.8524,24.8524,300.0
2008-03-10 13:35:00,27.99,27.99,27.99,27.99,0.0,24.8524,24.8524,24.8524,24.8524,0.0
2008-03-10 13:40:00,28.06,28.06,28.06,28.06,100.0,24.9146,24.9146,24.9146,24.9146,100.0
2008-03-10 13:45:00,28.05,28.06,28.05,28.06,200.0,24.9057,24.9146,24.9057,24.9146,200.0
2008-03-10 13:50:00,28.06,28.06,28.06,28.06,0.0,24.9146,24.9146,24.9146,24.9146,0.0
2008-03-10 13:55:00,28.06,28.12,28.01,28.05,600.0,24.9146,24.9679,24.8702,24.9057,600.0
2008-03-10 14:00:00,28.0,28.0,28.0,28.0,100.0,24.8613,24.8613,24.8613,24.8613,100.0
2008-03-10 14:05:00,27.95,27.97,27.93,27.97,400.0,24.8169,24.8347,24.7992,24.8347,400.0
2008-03-10 14:10:00,28.01,28.07,28.01,28.07,700.0,24.8702,24.9235,24.8702,24.9235,700.0
2008-03-10 14:15:00,28.05,28.05,28.04,28.04,300.0,24.9057,24.9057,24.8968,24.8968,300.0
2008-03-10 14:20:00,28.01,28.01,28.0,28.0,200.0,24.8702,24.8702,24.8613,24.8613,200.0
2008-03-10 14:25:00,27.95,27.95,27.89,27.93,300.0,24.8169,24.8169,24.7636,24.7992,300.0
2008-03-10 14:30:00,27.91,27.91,27.88,27.9,800.0,24.7814,24.7814,24.7548,24.7725,800.0
2008-03-10 14:35:00,27.89,27.89,27.86,27.86,300.0,24.7636,24.7636,24.737,24.737,300.0
2008-03-10 14:40:00,27.77,27.82,27.3,27.4,5900.0,24.6571,24.7015,24.2398,24.3286,5900.0
2008-03-10 14:45:00,27.35,27.36,27.34,27.36,700.0,24.2842,24.2931,24.2753,24.2931,700.0
2008-03-10 14:50:00,27.36,27.36,27.35,27.35,1000.0,24.2931,24.2931,24.2842,24.2842,1000.0
2008-03-10 14:55:00,27.36,27.39,27.36,27.38,400.0,24.2931,24.3197,24.2931,24.3108,400.0
2008-03-10 15:00:00,27.37,27.39,27.36,27.39,400.0,24.3019,24.3197,24.2931,24.3197,400.0
2008-03-10 15:05:00,27.37,27.4,27.35,27.4,3700.0,24.3019,24.3286,24.2842,24.3286,3700.0
2008-03-10 15:10:00,27.4,27.4,27.4,27.4,0.0,24.3286,24.3286,24.3286,24.3286,0.0
2008-03-10 15:15:00,27.38,27.38,27.35,27.35,400.0,24.3108,24.3108,24.2842,24.2842,400.0
2008-03-10 15:20:00,27.36,27.37,27.36,27.36,400.0,24.2931,24.3019,24.2931,24.2931,400.0
2008-03-10 15:25:00,27.37,27.37,27.37,27.37,100.0,24.3019,24.3019,24.3019,24.3019,100.0
2008-03-10 15:30:00,27.37,27.37,27.34,27.34,1600.0,24.3019,24.3019,24.2753,24.2753,1600.0
2008-03-10 15:35:00,27.33,27.33,26.92,27.1,2000.0,24.2664,24.2664,23.9024,24.0622,2000.0
2008-03-10 15:40:00,27.04,27.04,27.01,27.04,2300.0,24.0089,24.0089,23.9823,24.0089,2300.0
2008-03-10 15:45:00,27.03,27.03,26.98,27.0,3100.0,24.0,24.0,23.9557,23.9734,3100.0
2008-03-10 15:50:00,26.99,27.01,26.89,27.0,9000.0,23.9645,23.9823,23.8757,23.9734,9000.0
2008-03-10 15:55:00,27.0,27.11,26.84,27.1,6100.0,23.9734,24.0711,23.8313,24.0622,6100.0
2008-03-11 09:30:00,27.49,27.73,27.41,27.73,800.0,24.4085,24.6216,24.3375,24.6216,800.0
2008-03-11 09:35:00,27.74,28.19,27.54,27.67,4300.0,24.6305,25.03,24.4529,24.5683,4300.0
2008-03-11 09:40:00,27.67,27.67,27.52,27.52,900.0,24.5683,24.5683,24.4351,24.4351,900.0
2008-03-11 09:45:00,27.52,27.52,27.52,27.52,200.0,24.4351,24.4351,24.4351,24.4351,200.0
2008-03-11 09:50:00,27.52,27.52,27.52,27.52,0.0,24.4351,24.4351,24.4351,24.4351,0.0
2008-03-11 09:55:00,27.54,27.54,27.54,27.54,1000.0,24.4529,24.4529,24.4529,24.4529,1000.0
2008-03-11 10:00:00,27.44,27.73,27.43,27.73,1700.0,24.3641,24.6216,24.3552,24.6216,1700.0
2008-03-11 10:05:00,27.8,28.08,27.78,27.78,6500.0,24.6837,24.9323,24.666,24.666,6500.0
2008-03-11 10:10:00,27.84,28.0,27.78,28.0,1800.0,24.7193,24.8613,24.666,24.8613,1800.0
2008-03-11 10:15:00,27.95,27.95,27.64,27.64,5800.0,24.8169,24.8169,24.5417,24.5417,5800.0
2008-03-11 10:20:00,27.56,27.77,27.25,27.76,5200.0,24.4706,24.6571,24.1954,24.6482,5200.0
2008-03-11 10:25:00,27.76,27.88,27.52,27.64,3800.0,24.6482,24.7548,24.4351,24.5417,3800.0
2008-03-11 10:30:00,27.65,27.66,27.25,27.4,3600.0,24.5505,24.5594,24.1954,24.3286,3600.0
2008-03-11 10:35:00,27.37,27.92,27.36,27.89,4500.0,24.3019,24.7903,24.2931,24.7636,4500.0
2008-03-11 10:40:00,27.86,27.95,27.59,27.7,14500.0,24.737,24.8169,24.4973,24.5949,14500.0
2008-03-11 10:45:00,27.69,27.75,27.57,27.75,2900.0,24.5861,24.6393,24.4795,24.6393,2900.0
2008-03-11 10:50:00,27.74,27.9,27.68,27.83,2000.0,24.6305,24.7725,24.5772,24.7104,2000.0
2008-03-11 10:55:00,27.87,27.87,27.87,27.87,100.0,24.7459,24.7459,24.7459,24.7459,100.0
2008-03-11 11:00:00,27.88,28.13,27.88,28.13,1100.0,24.7548,24.9767,24.7548,24.9767,1100.0
2008-03-11 11:05:00,28.18,28.36,28.13,28.35,3800.0,25.0211,25.181,24.9767,25.1721,3800.0
2008-03-11 11:10:00,28.35,28.54,28.31,28.37,2100.0,25.1721,25.3408,25.1366,25.1898,2100.0
2008-03-11 11:15:00,28.28,28.29,27.9,28.25,2800.0,25.1099,25.1188,24.7725,25.0833,2800.0
2008-03-11 11:20:00,28.35,28.45,28.26,28.45,4300.0,25.1721,25.2609,25.0922,25.2609,4300.0
2008-03-11 11:25:00,28.47,28.68,28.43,28.43,1700.0,25.2786,25.4651,25.2431,25.2431,1700.0
2008-03-11 11:30:00,28.41,28.51,28.41,28.47,900.0,25.2254,25.3141,25.2254,25.2786,900.0
2008-03-11 11:35:00,28.57,28.63,28.5,28.52,2100.0,25.3674,25.4207,25.3053,25.323,2100.0
2008-03-11 11:40:00,28.6,28.62,28.5,28.55,2900.0,25.3941,25.4118,25.3053,25.3497,2900.0
2008-03-11 11:45:00,28.65,28.66,28.5,28.56,5100.0,25.4385,25.4473,25.3053,25.3585,5100.0
2008-03-11 11:50:00,28.66,28.78,28.47,28.6,3200.0,25.4473,25.5539,25.2786,25.3941,3200.0
2008-03-11 11:55:00,28.6,28.72,28.57,28.57,1600.0,25.3941,25.5006,25.3674,25.3674,1600.0
2008-03-11 12:00:00,28.57,28.73,28.55,28.73,700.0,25.3674,25.5095,25.3497,25.5095,700.0
2008-03-11 12:05:00,28.76,28.85,28.76,28.85,400.0,25.5361,25.616,25.5361,25.616,400.0
2008-03-11 12:10:00,28.88,29.13,28.88,29.13,1800.0,25.6427,25.8646,25.6427,25.8646,1800.0
2008-03-11 12:15:00,29.12,29.21,28.71,28.79,3900.0,25.8558,25.9357,25.4917,25.5628,3900.0
2008-03-11 12:20:00,28.69,28.89,28.6,28.71,4700.0,25.474,25.6516,25.3941,25.4917,4700.0
2008-03-11 12:25:00,28.71,28.93,28.71,28.89,1100.0,25.4917,25.6871,25.4917,25.6516,1100.0
2008-03-11 12:30:00,28.8,28.8,28.56,28.56,1200.0,25.5716,25.5716,25.3585,25.3585,1200.0
2008-03-11 12:35:00,28.65,28.65,28.5,28.53,600.0,25.4385,25.4385,25.3053,25.3319,600.0
2008-03-11 12:40:00,28.53,28.53,28.5,28.5,2000.0,25.3319,25.3319,25.3053,25.3053,2000.0
2008-03-11 12:45:00,28.5,28.59,28.5,28.53,3900.0,25.3053,25.3852,25.3053,25.3319,3900.0
2008-03-11 12:50:00,28.56,28.96,28.56,28.96,1000.0,25.3585,25.7137,25.3585,25.7137,1000.0
2008-03-11 12:55:00,29.02,29.02,28.54,28.67,5200.0,25.767,25.767,25.3408,25.4562,5200.0
2008-03-11 13:00:00,28.78,28.78,28.68,28.68,200.0,25.5539,25.5539,25.4651,25.4651,200.0
2008-03-11 13:05:00,28.68,28.68,28.68,28.68,0.0,25.4651,25.4651,25.4651,25.4651,0.0
2008-03-11 13:10:00,28.62,28.62,28.62,28.62,300.0,25.4118,25.4118,25.4118,25.4118,300.0
2008-03-11 13:15:00,28.61,28.65,28.5,28.54,1500.0,25.4029,25.4385,25.3053,25.3408,1500.0
2008-03-11 13:20:00,28.54,28.54,28.54,28.54,0.0,25.3408,25.3408,25.3408,25.3408,0.0
2008-03-11 13:25:00,28.62,28.69,28.62,28.69,200.0,25.4118,25.474,25.4118,25.474,200.0
2008-03-11 13:30:00,28.57,28.57,28.56,28.56,500.0,25.3674,25.3674,25.3585,25.3585,500.0
2008-03-11 13:35:00,28.53,28.53,28.5,28.5,900.0,25.3319,25.3319,25.3053,25.3053,900.0
2008-03-11 13:40:00,28.54,28.54,28.54,28.54,100.0,25.3408,25.3408,25.3408,25.3408,100.0
2008-03-11 13:45:00,28.6,28.66,28.6,28.66,200.0,25.3941,25.4473,25.3941,25.4473,200.0
2008-03-11 13:50:00,28.66,28.66,28.66,28.66,0.0,25.4473,25.4473,25.4473,25.4473,0.0
2008-03-11 13:55:00,28.64,28.64,28.64,28.64,200.0,25.4296,25.4296,25.4296,25.4296,200.0
2008-03-11 14:00:00,28.6,28.9,28.6,28.9,2000.0,25.3941,25.6604,25.3941,25.6604,2000.0
2008-03-11 14:05:00,28.92,28.92,28.6,28.66,4700.0,25.6782,25.6782,25.3941,25.4473,4700.0
2008-03-11 14:10:00,28.69,28.74,28.66,28.66,2000.0,25.474,25.5184,25.4473,25.4473,2000.0
2008-03-11 14:15:00,28.67,28.67,28.67,28.67,200.0,25.4562,25.4562,25.4562,25.4562,200.0
2008-03-11 14:20:00,28.66,28.95,28.66,28.74,3300.0,25.4473,25.7048,25.4473,25.5184,3300.0
2008-03-11 14:25:00,28.81,29.03,28.81,29.0,1100.0,25.5805,25.7759,25.5805,25.7492,1100.0
2008-03-11 14:30:00,29.0,29.0,28.91,28.91,300.0,25.7492,25.7492,25.6693,25.6693,300.0
2008-03-11 14:35:00,28.92,28.92,28.89,28.91,300.0,25.6782,25.6782,25.6516,25.6693,300.0
2008-03-11 14:40:00,29.04,29.17,29.02,29.13,600.0,25.7847,25.9002,25.767,25.8646,600.0
2008-03-11 14:45:00,29.11,29.29,29.11,29.11,2200.0,25.8469,26.0067,25.8469,25.8469,2200.0
2008-03-11 14:50:00,29.1,29.1,28.96,29.03,2600.0,25.838,25.838,25.7137,25.7759,2600.0
2008-03-11 14:55:00,29.04,29.04,29.04,29.04,200.0,25.7847,25.7847,25.7847,25.7847,200.0
2008-03-11 15:00:00,29.05,29.1,29.05,29.1,1000.0,25.7936,25.838,25.7936,25.838,1000.0
2008-03-11 15:05:00,29.06,29.08,28.88,28.88,1100.0,25.8025,25.8203,25.6427,25.6427,1100.0
2008-03-11 15:10:00,28.95,29.05,28.95,29.05,1000.0,25.7048,25.7936,25.7048,25.7936,1000.0
2008-03-11 15:15:00,29.1,29.35,29.1,29.35,2100.0,25.838,26.06,25.838,26.06,2100.0
2008-03-11 15:20:00,29.35,29.65,29.31,29.65,2200.0,26.06,26.3264,26.0245,26.3264,2200.0
2008-03-11 15:25:00,29.69,29.85,29.66,29.74,2200.0,26.3619,26.5039,26.3352,26.4063,2200.0
2008-03-11 15:30:00,29.74,29.92,29.72,29.86,2000.0,26.4063,26.5661,26.3885,26.5128,2000.0
2008-03-11 15:35:00,29.86,30.33,29.86,30.33,4800.0,26.5128,26.9301,26.5128,26.9301,4800.0
2008-03-11 15:40:00,30.2,30.34,30.11,30.19,2600.0,26.8147,26.939,26.7348,26.8058,2600.0
2008-03-11 15:45:00,30.09,30.11,30.06,30.11,1200.0,26.717,26.7348,26.6904,26.7348,1200.0
2008-03-11 15:50:00,30.15,30.15,30.14,30.15,900.0,26.7703,26.7703,26.7614,26.7703,900.0
2008-03-11 15:55:00,30.14,30.3,30.14,30.3,1900.0,26.7614,26.9035,26.7614,26.9035,1900.0
2008-03-12 09:30:00,28.51,30.6,28.4,30.49,2900.0,25.3141,27.1699,25.2165,27.0722,2900.0
2008-03-12 09:35:00,30.6,30.75,30.37,30.5,8900.0,27.1699,27.3031,26.9656,27.0811,8900.0
2008-03-12 09:40:00,30.44,31.0,30.44,30.99,2700.0,27.0278,27.525,27.0278,27.5161,2700.0
2008-03-12 09:45:00,30.99,30.99,30.51,30.51,1800.0,27.5161,27.5161,27.09,27.09,1800.0
2008-03-12 09:50:00,30.54,30.55,30.3,30.3,2100.0,27.1166,27.1255,26.9035,26.9035,2100.0
2008-03-12 09:55:00,30.34,30.34,30.3,30.3,200.0,26.939,26.939,26.9035,26.9035,200.0
2008-03-12 10:00:00,30.35,30.35,29.91,29.91,3400.0,26.9479,26.9479,26.5572,26.5572,3400.0
2008-03-12 10:05:00,29.91,30.12,29.82,30.01,7900.0,26.5572,26.7437,26.4773,26.646,7900.0
2008-03-12 10:10:00,30.01,30.04,29.75,30.02,10600.0,26.646,26.6726,26.4151,26.6549,10600.0
2008-03-12 10:15:00,30.02,30.02,30.02,30.02,0.0,26.6549,26.6549,26.6549,26.6549,0.0
2008-03-12 10:20:00,29.9,30.0,29.9,30.0,300.0,26.5483,26.6371,26.5483,26.6371,300.0
2008-03-12 10:25:00,30.0,30.0,29.99,29.99,400.0,26.6371,26.6371,26.6282,26.6282,400.0
2008-03-12 10:30:00,29.99,29.99,29.85,29.85,300.0,26.6282,26.6282,26.5039,26.5039,300.0
2008-03-12 10:35:00,30.0,30.0,29.99,29.99,400.0,26.6371,26.6371,26.6282,26.6282,400.0
2008-03-12 10:40:00,29.93,29.94,29.93,29.94,200.0,26.575,26.5838,26.575,26.5838,200.0
2008-03-12 10:45:00,29.89,29.89,29.89,29.89,100.0,26.5395,26.5395,26.5395,26.5395,100.0
2008-03-12 10:50:00,29.81,29.81,29.75,29.81,400.0,26.4684,26.4684,26.4151,26.4684,400.0
2008-03-12 10:55:00,29.86,29.87,29.86,29.87,200.0,26.5128,26.5217,26.5128,26.5217,200.0
2008-03-12 11:00:00,29.87,29.87,29.87,29.87,0.0,26.5217,26.5217,26.5217,26.5217,0.0
2008-03-12 11:05:00,29.86,29.9,29.86,29.86,18500.0,26.5128,26.5483,26.5128,26.5128,18500.0
2008-03-12 11:10:00,29.86,29.86,29.8,29.8,900.0,26.5128,26.5128,26.4595,26.4595,900.0
2008-03-12 11:15:00,29.84,30.0,29.79,29.79,4300.0,26.4951,26.6371,26.4507,26.4507,4300.0
2008-03-12 11:20:00,29.76,30.03,29.7,30.03,6200.0,26.424,26.6638,26.3708,26.6638,6200.0
2008-03-12 11:25:00,30.04,30.19,30.04,30.18,11100.0,26.6726,26.8058,26.6726,26.7969,11100.0
2008-03-12 11:30:00,30.18,30.18,30.08,30.08,900.0,26.7969,26.7969,26.7082,26.7082,900.0
2008-03-12 11:35:00,30.13,30.13,30.13,30.13,1100.0,26.7526,26.7526,26.7526,26.7526,1100.0
2008-03-12 11:40:00,30.1,30.1,30.0,30.02,4500.0,26.7259,26.7259,26.6371,26.6549,4500.0
2008-03-12 11:45:00,30.02,30.07,30.01,30.02,1500.0,26.6549,26.6993,26.646,26.6549,1500.0
2008-03-12 11:50:00,30.1,30.13,30.1,30.12,1200.0,26.7259,26.7526,26.7259,26.7437,1200.0
2008-03-12 11:55:00,30.12,30.16,30.12,30.12,1700.0,26.7437,26.7792,26.7437,26.7437,1700.0
2008-03-12 12:00:00,30.12,30.13,30.12,30.12,2000.0,26.7437,26.7526,26.7437,26.7437,2000.0
2008-03-12 12:05:00,30.12,30.34,30.12,30.34,3000.0,26.7437,26.939,26.7437,26.939,3000.0
2008-03-12 12:10:00,30.32,30.49,30.25,30.28,900.0,26.9213,27.0722,26.8591,26.8857,900.0
2008-03-12 12:15:00,30.28,30.28,30.18,30.18,700.0,26.8857,26.8857,26.7969,26.7969,700.0
2008-03-12 12:20:00,30.19,30.36,30.19,30.28,8100.0,26.8058,26.9568,26.8058,26.8857,8100.0
2008-03-12 12:25:00,30.28,30.4,30.28,30.35,1900.0,26.8857,26.9923,26.8857,26.9479,1900.0
2008-03-12 12:30:00,30.35,30.35,30.35,30.35,0.0,26.9479,26.9479,26.9479,26.9479,0.0
2008-03-12 12:35:00,30.31,30.39,30.25,30.38,2100.0,26.9124,26.9834,26.8591,26.9745,2100.0
2008-03-12 12:40:00,30.36,30.36,30.25,30.25,1200.0,26.9568,26.9568,26.8591,26.8591,1200.0
2008-03-12 12:45:00,30.26,30.26,30.25,30.25,800.0,26.868,26.868,26.8591,26.8591,800.0
2008-03-12 12:50:00,30.25,30.25,30.25,30.25,200.0,26.8591,26.8591,26.8591,26.8591,200.0
2008-03-12 12:55:00,30.26,30.28,30.26,30.28,800.0,26.868,26.8857,26.868,26.8857,800.0
2008-03-12 13:00:00,30.29,30.29,30.29,30.29,100.0,26.8946,26.8946,26.8946,26.8946,100.0
2008-03-12 13:05:00,30.25,30.25,30.25,30.25,100.0,26.8591,26.8591,26.8591,26.8591,100.0
2008-03-12 13:10:00,30.25,30.25,30.25,30.25,200.0,26.8591,26.8591,26.8591,26.8591,200.0
2008-03-12 13:15:00,30.26,30.29,30.26,30.29,700.0,26.868,26.8946,26.868,26.8946,700.0
2008-03-12 13:20:00,30.25,30.3,30.25,30.3,700.0,26.8591,26.9035,26.8591,26.9035,700.0
2008-03-12 13:25:00,30.28,30.28,30.01,30.01,800.0,26.8857,26.8857,26.646,26.646,800.0
2008-03-12 13:30:00,30.01,30.22,29.95,30.02,15500.0,26.646,26.8325,26.5927,26.6549,15500.0
2008-03-12 13:35:00,29.98,30.26,29.95,30.01,12000.0,26.6194,26.868,26.5927,26.646,12000.0
2008-03-12 13:40:00,30.08,30.09,30.02,30.05,900.0,26.7082,26.717,26.6549,26.6815,900.0
2008-03-12 13:45:00,30.04,30.17,30.02,30.13,5000.0,26.6726,26.7881,26.6549,26.7526,5000.0
2008-03-12 13:50:00,30.1,30.14,29.93,29.93,1300.0,26.7259,26.7614,26.575,26.575,1300.0
2008-03-12 13:55:00,29.93,30.15,29.87,29.92,5800.0,26.575,26.7703,26.5217,26.5661,5800.0
2008-03-12 14:00:00,29.92,30.2,29.92,30.05,1200.0,26.5661,26.8147,26.5661,26.6815,1200.0
2008-03-12 14:05:00,30.18,30.18,30.18,30.18,100.0,26.7969,26.7969,26.7969,26.7969,100.0
2008-03-12 14:10:00,30.18,30.18,30.18,30.18,0.0,26.7969,26.7969,26.7969,26.7969,0.0
2008-03-12 14:15:00,30.07,30.07,30.05,30.05,800.0,26.6993,26.6993,26.6815,26.6815,800.0
2008-03-12 14:20:00,30.05,30.19,30.05,30.19,4100.0,26.6815,26.8058,26.6815,26.8058,4100.0
2008-03-12 14:25:00,30.19,30.19,30.19,30.19,0.0,26.8058,26.8058,26.8058,26.8058,0.0
2008-03-12 14:30:00,30.19,30.19,30.19,30.19,0.0,26.8058,26.8058,26.8058,26.8058,0.0
2008-03-12 14:35:00,30.19,30.19,30.19,30.19,0.0,26.8058,26.8058,26.8058,26.8058,0.0
2008-03-12 14:40:00,30.08,30.1,30.08,30.1,200.0,26.7082,26.7259,26.7082,26.7259,200.0
2008-03-12 14:45:00,30.07,30.07,30.07,30.07,200.0,26.6993,26.6993,26.6993,26.6993,200.0
2008-03-12 14:50:00,30.06,30.07,30.05,30.07,1100.0,26.6904,26.6993,26.6815,26.6993,1100.0
2008-03-12 14:55:00,30.05,30.15,30.05,30.15,600.0,26.6815,26.7703,26.6815,26.7703,600.0
2008-03-12 15:00:00,30.11,30.11,30.06,30.06,200.0,26.7348,26.7348,26.6904,26.6904,200.0
2008-03-12 15:05:00,30.07,30.07,30.06,30.07,400.0,26.6993,26.6993,26.6904,26.6993,400.0
2008-03-12 15:10:00,30.07,30.07,30.07,30.07,0.0,26.6993,26.6993,26.6993,26.6993,0.0
2008-03-12 15:15:00,30.1,30.11,30.09,30.1,700.0,26.7259,26.7348,26.717,26.7259,700.0
2008-03-12 15:20:00,30.12,30.13,30.12,30.13,400.0,26.7437,26.7526,26.7437,26.7526,400.0
2008-03-12 15:25:00,30.13,30.13,30.1,30.1,300.0,26.7526,26.7526,26.7259,26.7259,300.0
2008-03-12 15:30:00,30.1,30.1,30.1,30.1,700.0,26.7259,26.7259,26.7259,26.7259,700.0
2008-03-12 15:35:00,30.1,30.1,30.04,30.04,2900.0,26.7259,26.7259,26.6726,26.6726,2900.0
2008-03-12 15:40:00,30.05,30.05,30.04,30.04,900.0,26.6815,26.6815,26.6726,26.6726,900.0
2008-03-12 15:45:00,30.04,30.05,29.6,29.71,11000.0,26.6726,26.6815,26.282,26.3796,11000.0
2008-03-12 15:50:00,29.64,30.17,29.64,29.85,6600.0,26.3175,26.7881,26.3175,26.5039,6600.0
2008-03-12 15:55:00,29.85,29.85,29.75,29.78,1400.0,26.5039,26.5039,26.4151,26.4418,1400.0
2008-03-13 09:30:00,29.6,29.6,28.81,29.1,2300.0,26.282,26.282,25.5805,25.838,2300.0
2008-03-13 09:35:00,29.05,29.05,28.76,28.9,2300.0,25.7936,25.7936,25.5361,25.6604,2300.0
2008-03-13 09:40:00,28.89,29.21,28.88,29.21,2500.0,25.6516,25.9357,25.6427,25.9357,2500.0
2008-03-13 09:45:00,29.1,29.1,28.85,28.85,500.0,25.838,25.838,25.616,25.616,500.0
2008-03-13 09:50:00,28.95,29.05,28.95,29.05,600.0,25.7048,25.7936,25.7048,25.7936,600.0
2008-03-13 09:55:00,29.05,29.05,28.96,28.96,1100.0,25.7936,25.7936,25.7137,25.7137,1100.0
2008-03-13 10:00:00,28.97,29.04,28.97,29.0,1400.0,25.7226,25.7847,25.7226,25.7492,1400.0
2008-03-13 10:05:00,29.05,29.05,29.01,29.05,700.0,25.7936,25.7936,25.7581,25.7936,700.0
2008-03-13 10:10:00,29.05,29.43,28.99,29.18,7500.0,25.7936,26.131,25.7403,25.909,7500.0
2008-03-13 10:15:00,29.21,29.34,29.21,29.34,700.0,25.9357,26.0511,25.9357,26.0511,700.0
2008-03-13 10:20:00,29.43,29.72,29.42,29.71,1100.0,26.131,26.3885,26.1221,26.3796,1100.0
2008-03-13 10:25:00,29.81,29.81,29.41,29.59,1600.0,26.4684,26.4684,26.1133,26.2731,1600.0
2008-03-13 10:30:00,29.6,29.6,29.51,29.51,300.0,26.282,26.282,26.2021,26.2021,300.0
2008-03-13 10:35:00,29.61,29.61,29.5,29.5,900.0,26.2908,26.2908,26.1932,26.1932,900.0
2008-03-13 10:40:00,29.52,29.52,29.01,29.11,3100.0,26.2109,26.2109,25.7581,25.8469,3100.0
2008-03-13 10:45:00,29.15,29.24,29.0,29.0,1800.0,25.8824,25.9623,25.7492,25.7492,1800.0
2008-03-13 10:50:00,29.0,29.05,28.99,29.04,1800.0,25.7492,25.7936,25.7403,25.7847,1800.0
2008-03-13 10:55:00,29.14,29.14,29.09,29.09,200.0,25.8735,25.8735,25.8291,25.8291,200.0
2008-03-13 11:00:00,29.15,29.15,29.15,29.15,200.0,25.8824,25.8824,25.8824,25.8824,200.0
2008-03-13 11:05:00,29.14,29.17,29.09,29.11,1200.0,25.8735,25.9002,25.8291,25.8469,1200.0
2008-03-13 11:10:00,29.12,29.12,29.1,29.12,400.0,25.8558,25.8558,25.838,25.8558,400.0
2008-03-13 11:15:00,29.12,29.12,29.1,29.11,300.0,25.8558,25.8558,25.838,25.8469,300.0
2008-03-13 11:20:00,29.12,29.15,29.09,29.14,500.0,25.8558,25.8824,25.8291,25.8735,500.0
2008-03-13 11:25:00,29.15,29.26,29.15,29.19,2300.0,25.8824,25.9801,25.8824,25.9179,2300.0
2008-03-13 11:30:00,29.18,29.41,29.18,29.41,1500.0,25.909,26.1133,25.909,26.1133,1500.0
2008-03-13 11:35:00,29.43,29.49,29.4,29.45,1100.0,26.131,26.1843,26.1044,26.1488,1100.0
2008-03-13 11:40:00,29.37,29.47,29.3,29.41,900.0,26.0777,26.1665,26.0156,26.1133,900.0
2008-03-13 11:45:00,29.35,29.41,29.02,29.1,2400.0,26.06,26.1133,25.767,25.838,2400.0
2008-03-13 11:50:00,29.1,29.15,29.1,29.15,700.0,25.838,25.8824,25.838,25.8824,700.0
2008-03-13 11:55:00,29.18,29.18,29.13,29.13,500.0,25.909,25.909,25.8646,25.8646,500.0
2008-03-13 12:00:00,29.14,29.18,29.1,29.14,1300.0,25.8735,25.909,25.838,25.8735,1300.0
2008-03-13 12:05:00,29.16,29.18,29.16,29.18,800.0,25.8913,25.909,25.8913,25.909,800.0
2008-03-13 12:10:00,29.18,29.25,29.18,29.25,300.0,25.909,25.9712,25.909,25.9712,300.0
2008-03-13 12:15:00,29.36,29.36,29.36,29.36,200.0,26.0689,26.0689,26.0689,26.0689,200.0
2008-03-13 12:20:00,29.51,29.65,29.51,29.65,300.0,26.2021,26.3264,26.2021,26.3264,300.0
2008-03-13 12:25:00,29.65,29.65,29.57,29.57,700.0,26.3264,26.3264,26.2553,26.2553,700.0
2008-03-13 12:30:00,29.57,29.57,29.57,29.57,0.0,26.2553,26.2553,26.2553,26.2553,0.0
2008-03-13 12:35:00,29.63,29.66,29.63,29.66,200.0,26.3086,26.3352,26.3086,26.3352,200.0
2008-03-13 12:40:00,29.65,29.66,29.65,29.65,300.0,26.3264,26.3352,26.3264,26.3264,300.0
2008-03-13 12:45:00,29.64,29.73,29.64,29.73,300.0,26.3175,26.3974,26.3175,26.3974,300.0
2008-03-13 12:50:00,29.84,29.98,29.84,29.95,900.0,26.4951,26.6194,26.4951,26.5927,900.0
2008-03-13 12:55:00,29.98,29.98,29.69,29.73,31100.0,26.6194,26.6194,26.3619,26.3974,31100.0
2008-03-13 13:00:00,29.63,29.63,29.63,29.63,300.0,26.3086,26.3086,26.3086,26.3086,300.0
2008-03-13 13:05:00,29.68,29.75,29.52,29.52,2100.0,26.353,26.4151,26.2109,26.2109,2100.0
2008-03-13 13:10:00,29.52,29.53,29.52,29.53,300.0,26.2109,26.2198,26.2109,26.2198,300.0
2008-03-13 13:15:00,29.5,29.54,29.5,29.54,18500.0,26.1932,26.2287,26.1932,26.2287,18500.0
2008-03-13 13:20:00,29.54,29.55,29.54,29.55,400.0,26.2287,26.2376,26.2287,26.2376,400.0
2008-03-13 13:25:00,29.65,29.88,29.65,29.88,1600.0,26.3264,26.5306,26.3264,26.5306,1600.0
2008-03-13 13:30:00,29.89,29.9,29.72,29.72,2600.0,26.5395,26.5483,26.3885,26.3885,2600.0
2008-03-13 13:35:00,29.72,29.72,29.72,29.72,0.0,26.3885,26.3885,26.3885,26.3885,0.0
2008-03-13 13:40:00,29.75,29.77,29.74,29.75,11800.0,26.4151,26.4329,26.4063,26.4151,11800.0
2008-03-13 13:45:00,29.75,29.75,29.75,29.75,200.0,26.4151,26.4151,26.4151,26.4151,200.0
2008-03-13 13:50:00,29.69,29.7,29.69,29.7,400.0,26.3619,26.3708,26.3619,26.3708,400.0
2008-03-13 13:55:00,29.73,29.73,29.73,29.73,100.0,26.3974,26.3974,26.3974,26.3974,100.0
2008-03-13 14:00:00,29.75,29.75,29.74,29.74,200.0,26.4151,26.4151,26.4063,26.4063,200.0
2008-03-13 14:05:00,29.74,29.75,29.74,29.75,200.0,26.4063,26.4151,26.4063,26.4151,200.0
2008-03-13 14:10:00,29.75,29.75,29.74,29.74,900.0,26.4151,26.4151,26.4063,26.4063,900.0
2008-03-13 14:15:00,29.74,29.75,29.74,29.75,500.0,26.4063,26.4151,26.4063,26.4151,500.0
2008-03-13 14:20:00,29.75,30.0,29.75,30.0,12100.0,26.4151,26.6371,26.4151,26.6371,12100.0
2008-03-13 14:25:00,30.13,30.17,30.0,30.0,800.0,26.7526,26.7881,26.6371,26.6371,800.0
2008-03-13 14:30:00,29.97,30.25,29.97,30.24,1000.0,26.6105,26.8591,26.6105,26.8502,1000.0
2008-03-13 14:35:00,30.24,30.24,30.24,30.24,200.0,26.8502,26.8502,26.8502,26.8502,200.0
2008-03-13 14:40:00,30.24,30.25,30.24,30.25,300.0,26.8502,26.8591,26.8502,26.8591,300.0
2008-03-13 14:45:00,30.22,30.22,30.22,30.22,200.0,26.8325,26.8325,26.8325,26.8325,200.0
2008-03-13 14:50:00,30.21,30.3,30.21,30.3,600.0,26.8236,26.9035,26.8236,26.9035,600.0
2008-03-13 14:55:00,30.36,30.36,30.22,30.22,400.0,26.9568,26.9568,26.8325,26.8325,400.0
2008-03-13 15:00:00,30.22,30.22,30.22,30.22,100.0,26.8325,26.8325,26.8325,26.8325,100.0
2008-03-13 15:05:00,30.24,30.24,30.19,30.2,500.0,26.8502,26.8502,26.8058,26.8147,500.0
2008-03-13 15:10:00,30.21,30.23,30.21,30.23,200.0,26.8236,26.8413,26.8236,26.8413,200.0
2008-03-13 15:15:00,30.19,30.19,30.19,30.19,200.0,26.8058,26.8058,26.8058,26.8058,200.0
2008-03-13 15:20:00,30.11,30.12,30.04,30.04,400.0,26.7348,26.7437,26.6726,26.6726,400.0
2008-03-13 15:25:00,29.99,30.04,29.99,30.04,300.0,26.6282,26.6726,26.6282,26.6726,300.0
2008-03-13 15:30:00,29.97,30.04,29.97,29.98,600.0,26.6105,26.6726,26.6105,26.6194,600.0
2008-03-13 15:35:00,29.91,29.99,29.91,29.99,1500.0,26.5572,26.6282,26.5572,26.6282,1500.0
2008-03-13 15:40:00,30.0,30.03,29.81,29.81,4700.0,26.6371,26.6638,26.4684,26.4684,4700.0
2008-03-13 15:45:00,29.84,29.94,29.78,29.94,16400.0,26.4951,26.5838,26.4418,26.5838,16400.0
2008-03-13 15:50:00,29.9,29.99,29.9,29.9,8300.0,26.5483,26.6282,26.5483,26.5483,8300.0
2008-03-13 15:55:00,29.9,29.9,29.63,29.9,9000.0,26.5483,26.5483,26.3086,26.5483,9000.0
2008-03-14 09:30:00,29.94,29.94,29.8,29.8,300.0,26.5838,26.5838,26.4595,26.4595,300.0
2008-03-14 09:35:00,29.72,29.72,29.67,29.69,800.0,26.3885,26.3885,26.3441,26.3619,800.0
2008-03-14 09:40:00,29.73,29.73,29.73,29.73,200.0,26.3974,26.3974,26.3974,26.3974,200.0
2008-03-14 09:45:00,29.75,29.8,29.75,29.8,300.0,26.4151,26.4595,26.4151,26.4595,300.0
2008-03-14 09:50:00,29.82,29.83,29.79,29.79,500.0,26.4773,26.4862,26.4507,26.4507,500.0
2008-03-14 09:55:00,29.7,29.7,29.07,29.19,2100.0,26.3708,26.3708,25.8114,25.9179,2100.0
2008-03-14 10:00:00,29.16,29.16,28.85,29.01,3900.0,25.8913,25.8913,25.616,25.7581,3900.0
2008-03-14 10:05:00,29.14,29.4,29.14,29.4,27100.0,25.8735,26.1044,25.8735,26.1044,27100.0
2008-03-14 10:10:00,29.45,29.45,29.37,29.37,1500.0,26.1488,26.1488,26.0777,26.0777,1500.0
2008-03-14 10:15:00,29.3,29.3,29.15,29.15,400.0,26.0156,26.0156,25.8824,25.8824,400.0
2008-03-14 10:20:00,29.06,29.14,28.79,29.14,7500.0,25.8025,25.8735,25.5628,25.8735,7500.0
2008-03-14 10:25:00,29.13,29.2,28.78,28.83,9800.0,25.8646,25.9268,25.5539,25.5983,9800.0
2008-03-14 10:30:00,28.83,29.3,28.79,29.0,8400.0,25.5983,26.0156,25.5628,25.7492,8400.0
2008-03-14 10:35:00,29.0,29.19,29.0,29.19,600.0,25.7492,25.9179,25.7492,25.9179,600.0
2008-03-14 10:40:00,29.05,29.11,28.83,28.98,5000.0,25.7936,25.8469,25.5983,25.7315,5000.0
2008-03-14 10:45:00,29.0,29.0,28.97,28.97,800.0,25.7492,25.7492,25.7226,25.7226,800.0
2008-03-14 10:50:00,28.98,28.98,28.86,28.86,800.0,25.7315,25.7315,25.6249,25.6249,800.0
2008-03-14 10:55:00,28.85,28.85,28.69,28.71,3000.0,25.616,25.616,25.474,25.4917,3000.0
2008-03-14 11:00:00,28.76,28.83,28.75,28.76,3000.0,25.5361,25.5983,25.5272,25.5361,3000.0
2008-03-14 11:05:00,28.73,28.77,28.69,28.69,1900.0,25.5095,25.545,25.474,25.474,1900.0
2008-03-14 11:10:00,28.54,28.62,28.41,28.55,4000.0,25.3408,25.4118,25.2254,25.3497,4000.0
2008-03-14 11:15:00,28.61,28.61,28.13,28.24,7400.0,25.4029,25.4029,24.9767,25.0744,7400.0
2008-03-14 11:20:00,28.26,28.33,28.02,28.33,1800.0,25.0922,25.1543,24.8791,25.1543,1800.0
2008-03-14 11:25:00,28.43,28.43,28.43,28.43,100.0,25.2431,25.2431,25.2431,25.2431,100.0
2008-03-14 11:30:00,28.47,28.62,28.47,28.62,1000.0,25.2786,25.4118,25.2786,25.4118,1000.0
2008-03-14 11:35:00,28.62,28.62,28.62,28.62,0.0,25.4118,25.4118,25.4118,25.4118,0.0
2008-03-14 11:40:00,28.5,28.5,28.5,28.5,300.0,25.3053,25.3053,25.3053,25.3053,300.0
2008-03-14 11:45:00,28.41,28.41,28.41,28.41,400.0,25.2254,25.2254,25.2254,25.2254,400.0
2008-03-14 11:50:00,28.26,28.26,28.26,28.26,100.0,25.0922,25.0922,25.0922,25.0922,100.0
2008-03-14 11:55:00,28.11,28.17,28.11,28.17,1000.0,24.959,25.0123,24.959,25.0123,1000.0
2008-03-14 12:00:00,28.24,28.5,28.24,28.41,2400.0,25.0744,25.3053,25.0744,25.2254,2400.0
2008-03-14 12:05:00,28.41,28.61,28.35,28.56,2900.0,25.2254,25.4029,25.1721,25.3585,2900.0
2008-03-14 12:10:00,28.5,28.51,28.46,28.51,700.0,25.3053,25.3141,25.2698,25.3141,700.0
2008-03-14 12:15:00,28.56,28.56,28.56,28.56,200.0,25.3585,25.3585,25.3585,25.3585,200.0
2008-03-14 12:20:00,28.54,28.54,28.5,28.5,200.0,25.3408,25.3408,25.3053,25.3053,200.0
2008-03-14 12:25:00,28.51,28.51,28.51,28.51,100.0,25.3141,25.3141,25.3141,25.3141,100.0
2008-03-14 12:30:00,28.5,28.51,28.5,28.5,500.0,25.3053,25.3141,25.3053,25.3053,500.0
2008-03-14 12:35:00,28.48,28.48,28.35,28.35,1200.0,25.2875,25.2875,25.1721,25.1721,1200.0
2008-03-14 12:40:00,28.35,28.35,28.34,28.34,300.0,25.1721,25.1721,25.1632,25.1632,300.0
2008-03-14 12:45:00,28.34,28.34,28.34,28.34,100.0,25.1632,25.1632,25.1632,25.1632,100.0
2008-03-14 12:50:00,28.34,28.34,28.34,28.34,0.0,25.1632,25.1632,25.1632,25.1632,0.0
2008-03-14 12:55:00,28.33,28.36,28.3,28.36,2900.0,25.1543,25.181,25.1277,25.181,2900.0
2008-03-14 13:00:00,28.32,28.33,28.3,28.3,2200.0,25.1454,25.1543,25.1277,25.1277,2200.0
2008-03-14 13:05:00,28.33,28.33,28.33,28.33,400.0,25.1543,25.1543,25.1543,25.1543,400.0
2008-03-14 13:10:00,28.32,28.32,28.32,28.32,500.0,25.1454,25.1454,25.1454,25.1454,500.0
2008-03-14 13:15:00,28.31,28.32,28.31,28.32,300.0,25.1366,25.1454,25.1366,25.1454,300.0
2008-03-14 13:20:00,28.31,28.31,28.3,28.3,500.0,25.1366,25.1366,25.1277,25.1277,500.0
2008-03-14 13:25:00,28.3,28.3,28.3,28.3,0.0,25.1277,25.1277,25.1277,25.1277,0.0
2008-03-14 13:30:00,28.3,28.31,28.3,28.3,600.0,25.1277,25.1366,25.1277,25.1277,600.0
2008-03-14 13:35:00,28.3,28.31,28.3,28.31,400.0,25.1277,25.1366,25.1277,25.1366,400.0
2008-03-14 13:40:00,28.3,28.3,28.09,28.15,2300.0,25.1277,25.1277,24.9412,24.9945,2300.0
2008-03-14 13:45:00,28.15,28.18,28.1,28.13,4700.0,24.9945,25.0211,24.9501,24.9767,4700.0
2008-03-14 13:50:00,28.12,28.12,28.1,28.1,400.0,24.9679,24.9679,24.9501,24.9501,400.0
2008-03-14 13:55:00,28.12,28.12,27.41,27.63,58400.0,24.9679,24.9679,24.3375,24.5328,58400.0
2008-03-14 14:00:00,27.55,27.68,27.26,27.26,4100.0,24.4618,24.5772,24.2043,24.2043,4100.0
2008-03-14 14:05:00,27.38,27.38,26.9,27.01,12900.0,24.3108,24.3108,23.8846,23.9823,12900.0
2008-03-14 14:10:00,27.04,27.05,27.04,27.05,400.0,24.0089,24.0178,24.0089,24.0178,400.0
2008-03-14 14:15:00,27.07,27.07,27.06,27.07,900.0,24.0356,24.0356,24.0267,24.0356,900.0
2008-03-14 14:20:00,27.0,27.0,26.81,26.81,17800.0,23.9734,23.9734,23.8047,23.8047,17800.0
2008-03-14 14:25:00,26.8,26.8,26.7,26.74,2200.0,23.7958,23.7958,23.707,23.7426,2200.0
2008-03-14 14:30:00,26.76,26.92,26.76,26.92,1200.0,23.7603,23.9024,23.7603,23.9024,1200.0
2008-03-14 14:35:00,26.98,26.98,26.95,26.95,300.0,23.9557,23.9557,23.929,23.929,300.0
2008-03-14 14:40:00,26.96,27.02,26.96,27.02,2100.0,23.9379,23.9912,23.9379,23.9912,2100.0
2008-03-14 14:45:00,27.02,27.02,27.02,27.02,0.0,23.9912,23.9912,23.9912,23.9912,0.0
2008-03-14 14:50:00,26.98,26.98,26.92,26.92,600.0,23.9557,23.9557,23.9024,23.9024,600.0
2008-03-14 14:55:00,27.01,27.03,26.96,27.03,1300.0,23.9823,24.0,23.9379,24.0,1300.0
2008-03-14 15:00:00,27.04,27.07,26.8,26.83,13000.0,24.0089,24.0356,23.7958,23.8225,13000.0
2008-03-14 15:05:00,26.65,26.65,26.25,26.46,5500.0,23.6626,23.6626,23.3075,23.4939,5500.0
2008-03-14 15:10:00,26.47,26.61,26.47,26.61,800.0,23.5028,23.6271,23.5028,23.6271,800.0
2008-03-14 15:15:00,26.63,27.0,26.63,26.92,7100.0,23.6449,23.9734,23.6449,23.9024,7100.0
2008-03-14 15:20:00,26.9,26.94,26.9,26.9,1000.0,23.8846,23.9201,23.8846,23.8846,1000.0
2008-03-14 15:25:00,26.9,26.98,26.9,26.94,4000.0,23.8846,23.9557,23.8846,23.9201,4000.0
2008-03-14 15:30:00,26.95,27.0,26.56,26.7,16300.0,23.929,23.9734,23.5827,23.707,16300.0
2008-03-14 15:35:00,26.8,26.86,26.8,26.85,800.0,23.7958,23.8491,23.7958,23.8402,800.0
2008-03-14 15:40:00,26.85,26.85,26.6,26.79,5100.0,23.8402,23.8402,23.6183,23.787,5100.0
2008-03-14 15:45:00,26.67,26.67,26.48,26.63,6100.0,23.6804,23.6804,23.5117,23.6449,6100.0
2008-03-14 15:50:00,26.74,26.98,26.6,26.86,13800.0,23.7426,23.9557,23.6183,23.8491,13800.0
2008-03-14 15:55:00,26.88,27.01,26.82,26.85,11400.0,23.8669,23.9823,23.8136,23.8402,11400.0
2008-03-17 09:30:00,26.33,26.33,26.33,26.33,2000.0,23.3785,23.3785,23.3785,23.3785,2000.0
2008-03-17 09:35:00,26.0,26.35,25.65,26.35,3400.0,23.0855,23.3963,22.7747,23.3963,3400.0
2008-03-17 09:40:00,26.26,26.26,26.07,26.11,2000.0,23.3164,23.3164,23.1477,23.1832,2000.0
2008-03-17 09:45:00,26.11,26.11,25.73,25.83,3400.0,23.1832,23.1832,22.8458,22.9346,3400.0
2008-03-17 09:50:00,25.97,26.05,25.96,26.05,20600.0,23.0589,23.1299,23.05,23.1299,20600.0
2008-03-17 09:55:00,26.06,26.06,25.8,25.8,8000.0,23.1388,23.1388,22.9079,22.9079,8000.0
2008-03-17 10:00:00,25.85,26.04,25.8,26.04,4000.0,22.9523,23.121,22.9079,23.121,4000.0
2008-03-17 10:05:00,26.06,26.06,25.99,26.02,2100.0,23.1388,23.1388,23.0766,23.1033,2100.0
2008-03-17 10:10:00,26.02,26.03,25.99,26.01,2300.0,23.1033,23.1121,23.0766,23.0944,2300.0
2008-03-17 10:15:00,25.99,26.02,25.92,25.92,1100.0,23.0766,23.1033,23.0145,23.0145,1100.0
2008-03-17 10:20:00,25.93,25.97,25.91,25.97,1200.0,23.0234,23.0589,23.0056,23.0589,1200.0
2008-03-17 10:25:00,26.0,26.0,26.0,26.0,400.0,23.0855,23.0855,23.0855,23.0855,400.0
2008-03-17 10:30:00,26.01,26.05,25.98,26.05,3400.0,23.0944,23.1299,23.0677,23.1299,3400.0
2008-03-17 10:35:00,26.02,26.12,26.02,26.12,2000.0,23.1033,23.1921,23.1033,23.1921,2000.0
2008-03-17 10:40:00,26.2,26.41,26.16,26.41,1400.0,23.2631,23.4495,23.2276,23.4495,1400.0
2008-03-17 10:45:00,26.4,26.5,26.33,26.5,2900.0,23.4407,23.5295,23.3785,23.5295,2900.0
2008-03-17 10:50:00,26.48,26.54,26.48,26.5,2800.0,23.5117,23.565,23.5117,23.5295,2800.0
2008-03-17 10:55:00,26.53,26.53,26.25,26.26,2500.0,23.5561,23.5561,23.3075,23.3164,2500.0
2008-03-17 11:00:00,26.25,26.39,26.25,26.31,4800.0,23.3075,23.4318,23.3075,23.3608,4800.0
2008-03-17 11:05:00,26.34,26.34,26.1,26.18,4400.0,23.3874,23.3874,23.1743,23.2453,4400.0
2008-03-17 11:10:00,26.2,26.22,26.19,26.19,5500.0,23.2631,23.2808,23.2542,23.2542,5500.0
2008-03-17 11:15:00,26.19,26.23,26.19,26.23,1900.0,23.2542,23.2897,23.2542,23.2897,1900.0
2008-03-17 11:20:00,26.21,26.23,26.21,26.21,2400.0,23.272,23.2897,23.272,23.272,2400.0
2008-03-17 11:25:00,26.21,26.22,26.1,26.1,8000.0,23.272,23.2808,23.1743,23.1743,8000.0
2008-03-17 11:30:00,26.1,26.12,26.1,26.1,5600.0,23.1743,23.1921,23.1743,23.1743,5600.0
2008-03-17 11:35:00,26.1,26.1,25.82,25.92,11500.0,23.1743,23.1743,22.9257,23.0145,11500.0
2008-03-17 11:40:00,25.9,25.93,25.79,25.79,1000.0,22.9967,23.0234,22.899,22.899,1000.0
2008-03-17 11:45:00,25.74,25.86,25.74,25.86,300.0,22.8547,22.9612,22.8547,22.9612,300.0
2008-03-17 11:50:00,25.76,25.8,25.7,25.77,600.0,22.8724,22.9079,22.8191,22.8813,600.0
2008-03-17 11:55:00,25.84,25.84,25.76,25.76,300.0,22.9434,22.9434,22.8724,22.8724,300.0
2008-03-17 12:00:00,25.7,25.75,25.53,25.55,2400.0,22.8191,22.8635,22.6682,22.686,2400.0
2008-03-17 12:05:00,25.61,25.61,25.07,25.13,2900.0,22.7392,22.7392,22.2598,22.313,2900.0
2008-03-17 12:10:00,25.19,25.3,25.05,25.21,16900.0,22.3663,22.464,22.242,22.3841,16900.0
2008-03-17 12:15:00,25.21,25.23,25.01,25.14,14700.0,22.3841,22.4018,22.2065,22.3219,14700.0
2008-03-17 12:20:00,25.15,25.33,25.15,25.26,3400.0,22.3308,22.4906,22.3308,22.4285,3400.0
2008-03-17 12:25:00,25.22,25.25,25.01,25.23,2500.0,22.3929,22.4196,22.2065,22.4018,2500.0
2008-03-17 12:30:00,25.25,25.35,25.05,25.05,2500.0,22.4196,22.5084,22.242,22.242,2500.0
2008-03-17 12:35:00,25.02,25.02,24.38,24.88,25600.0,22.2154,22.2154,21.6471,22.0911,25600.0
2008-03-17 12:40:00,24.93,25.0,24.92,24.92,2700.0,22.1355,22.1976,22.1266,22.1266,2700.0
2008-03-17 12:45:00,24.95,24.95,24.66,24.66,400.0,22.1532,22.1532,21.8957,21.8957,400.0
2008-03-17 12:50:00,24.63,24.67,24.52,24.65,700.0,21.8691,21.9046,21.7714,21.8868,700.0
2008-03-17 12:55:00,24.65,24.66,24.5,24.51,2000.0,21.8868,21.8957,21.7537,21.7625,2000.0
2008-03-17 13:00:00,24.52,24.52,24.29,24.29,2200.0,21.7714,21.7714,21.5672,21.5672,2200.0
2008-03-17 13:05:00,24.33,24.37,24.12,24.3,3400.0,21.6027,21.6382,21.4162,21.5761,3400.0
2008-03-17 13:10:00,24.35,24.44,24.24,24.33,5700.0,21.6205,21.7004,21.5228,21.6027,5700.0
2008-03-17 13:15:00,24.33,24.56,24.33,24.56,31900.0,21.6027,21.8069,21.6027,21.8069,31900.0
2008-03-17 13:20:00,24.5,24.5,24.28,24.47,4900.0,21.7537,21.7537,21.5583,21.727,4900.0
2008-03-17 13:25:00,24.34,24.52,24.32,24.5,9700.0,21.6116,21.7714,21.5938,21.7537,9700.0
2008-03-17 13:30:00,24.58,24.58,24.54,24.57,2700.0,21.8247,21.8247,21.7892,21.8158,2700.0
2008-03-17 13:35:00,24.57,24.57,24.51,24.56,900.0,21.8158,21.8158,21.7625,21.8069,900.0
2008-03-17 13:40:00,24.57,24.71,24.56,24.69,4600.0,21.8158,21.9401,21.8069,21.9224,4600.0
2008-03-17 13:45:00,24.68,24.72,24.64,24.68,1800.0,21.9135,21.949,21.878,21.9135,1800.0
2008-03-17 13:50:00,24.71,24.71,24.63,24.63,1000.0,21.9401,21.9401,21.8691,21.8691,1000.0
2008-03-17 13:55:00,24.51,24.51,24.51,24.51,100.0,21.7625,21.7625,21.7625,21.7625,100.0
2008-03-17 14:00:00,24.57,24.57,24.53,24.53,200.0,21.8158,21.8158,21.7803,21.7803,200.0
2008-03-17 14:05:00,24.52,24.56,24.52,24.56,42800.0,21.7714,21.8069,21.7714,21.8069,42800.0
2008-03-17 14:10:00,24.6,24.6,24.5,24.56,1100.0,21.8424,21.8424,21.7537,21.8069,1100.0
2008-03-17 14:15:00,24.5,24.5,24.18,24.18,7200.0,21.7537,21.7537,21.4695,21.4695,7200.0
2008-03-17 14:20:00,24.29,24.29,24.21,24.21,1800.0,21.5672,21.5672,21.4962,21.4962,1800.0
2008-03-17 14:25:00,24.22,24.24,24.22,24.23,700.0,21.505,21.5228,21.505,21.5139,700.0
2008-03-17 14:30:00,24.24,24.24,24.24,24.24,100.0,21.5228,21.5228,21.5228,21.5228,100.0
2008-03-17 14:35:00,24.23,24.23,24.23,24.23,100.0,21.5139,21.5139,21.5139,21.5139,100.0
2008-03-17 14:40:00,24.23,24.38,24.23,24.24,1800.0,21.5139,21.6471,21.5139,21.5228,1800.0
2008-03-17 14:45:00,24.41,24.44,24.41,24.44,700.0,21.6737,21.7004,21.6737,21.7004,700.0
2008-03-17 14:50:00,24.43,24.47,24.4,24.4,2500.0,21.6915,21.727,21.6649,21.6649,2500.0
2008-03-17 14:55:00,24.29,24.43,24.29,24.43,700.0,21.5672,21.6915,21.5672,21.6915,700.0
2008-03-17 15:00:00,24.41,24.42,24.15,24.23,1700.0,21.6737,21.6826,21.4429,21.5139,1700.0
2008-03-17 15:05:00,24.35,24.38,24.29,24.29,400.0,21.6205,21.6471,21.5672,21.5672,400.0
2008-03-17 15:10:00,24.31,24.41,24.31,24.41,400.0,21.5849,21.6737,21.5849,21.6737,400.0
2008-03-17 15:15:00,24.46,24.53,24.42,24.48,3200.0,21.7181,21.7803,21.6826,21.7359,3200.0
2008-03-17 15:20:00,24.42,24.42,24.33,24.33,2400.0,21.6826,21.6826,21.6027,21.6027,2400.0
2008-03-17 15:25:00,24.37,24.37,24.3,24.31,5400.0,21.6382,21.6382,21.5761,21.5849,5400.0
2008-03-17 15:30:00,24.29,24.34,24.29,24.3,3100.0,21.5672,21.6116,21.5672,21.5761,3100.0
2008-03-17 15:35:00,24.29,24.29,24.21,24.25,2800.0,21.5672,21.5672,21.4962,21.5317,2800.0
2008-03-17 15:40:00,24.25,24.25,24.0,24.01,7100.0,21.5317,21.5317,21.3097,21.3186,7100.0
2008-03-17 15:45:00,24.0,24.01,23.64,23.7,7200.0,21.3097,21.3186,20.9901,21.0433,7200.0
2008-03-17 15:50:00,23.7,23.77,23.58,23.59,5300.0,21.0433,21.1055,20.9368,20.9457,5300.0
2008-03-17 15:55:00,23.58,23.71,23.29,23.36,5800.0,20.9368,21.0522,20.6793,20.7414,5800.0
2008-03-18 09:30:00,25.78,25.78,24.29,24.38,8700.0,22.8902,22.8902,21.5672,21.6471,8700.0
2008-03-18 09:35:00,24.4,24.4,24.24,24.35,8900.0,21.6649,21.6649,21.5228,21.6205,8900.0
2008-03-18 09:40:00,24.33,24.55,24.33,24.35,41500.0,21.6027,21.798,21.6027,21.6205,41500.0
2008-03-18 09:45:00,24.35,24.45,24.33,24.33,16500.0,21.6205,21.7093,21.6027,21.6027,16500.0
2008-03-18 09:50:00,24.31,24.4,24.08,24.21,28700.0,21.5849,21.6649,21.3807,21.4962,28700.0
2008-03-18 09:55:00,24.14,24.25,24.09,24.15,4500.0,21.434,21.5317,21.3896,21.4429,4500.0
2008-03-18 10:00:00,24.18,24.35,24.15,24.29,6500.0,21.4695,21.6205,21.4429,21.5672,6500.0
2008-03-18 10:05:00,24.28,24.32,24.24,24.28,2900.0,21.5583,21.5938,21.5228,21.5583,2900.0
2008-03-18 10:10:00,24.27,24.29,24.25,24.28,3300.0,21.5494,21.5672,21.5317,21.5583,3300.0
2008-03-18 10:15:00,24.3,24.34,24.28,24.32,24900.0,21.5761,21.6116,21.5583,21.5938,24900.0
2008-03-18 10:20:00,24.3,24.4,24.25,24.27,16500.0,21.5761,21.6649,21.5317,21.5494,16500.0
2008-03-18 10:25:00,24.31,24.31,23.99,24.06,24600.0,21.5849,21.5849,21.3008,21.363,24600.0
2008-03-18 10:30:00,24.02,24.02,23.98,23.98,300.0,21.3275,21.3275,21.2919,21.2919,300.0
2008-03-18 10:35:00,23.98,24.05,23.98,24.05,1400.0,21.2919,21.3541,21.2919,21.3541,1400.0
2008-03-18 10:40:00,24.0,24.16,23.84,24.05,4500.0,21.3097,21.4518,21.1676,21.3541,4500.0
2008-03-18 10:45:00,24.05,24.06,24.05,24.06,500.0,21.3541,21.363,21.3541,21.363,500.0
2008-03-18 10:50:00,24.09,24.25,24.09,24.09,4700.0,21.3896,21.5317,21.3896,21.3896,4700.0
2008-03-18 10:55:00,24.1,24.94,24.07,24.79,15300.0,21.3985,22.1443,21.3719,22.0111,15300.0
2008-03-18 11:00:00,24.74,25.07,24.73,24.95,8900.0,21.9667,22.2598,21.9579,22.1532,8900.0
2008-03-18 11:05:00,24.96,24.96,24.5,24.57,32200.0,22.1621,22.1621,21.7537,21.8158,32200.0
2008-03-18 11:10:00,24.56,24.73,23.73,24.4,28100.0,21.8069,21.9579,21.07,21.6649,28100.0
2008-03-18 11:15:00,24.32,24.56,24.32,24.5,29100.0,21.5938,21.8069,21.5938,21.7537,29100.0
2008-03-18 11:20:00,24.5,24.71,24.44,24.47,14600.0,21.7537,21.9401,21.7004,21.727,14600.0
2008-03-18 11:25:00,24.57,24.71,24.57,24.6,800.0,21.8158,21.9401,21.8158,21.8424,800.0
2008-03-18 11:30:00,24.6,24.6,24.6,24.6,0.0,21.8424,21.8424,21.8424,21.8424,0.0
2008-03-18 11:35:00,24.61,24.61,24.59,24.59,200.0,21.8513,21.8513,21.8336,21.8336,200.0
2008-03-18 11:40:00,24.68,24.74,24.68,24.74,5600.0,21.9135,21.9667,21.9135,21.9667,5600.0
2008-03-18 11:45:00,24.73,24.73,24.47,24.47,11600.0,21.9579,21.9579,21.727,21.727,11600.0
2008-03-18 11:50:00,24.49,24.63,24.49,24.63,13100.0,21.7448,21.8691,21.7448,21.8691,13100.0
2008-03-18 11:55:00,24.63,24.84,24.63,24.81,1300.0,21.8691,22.0555,21.8691,22.0289,1300.0
2008-03-18 12:00:00,24.78,24.96,24.78,24.96,3100.0,22.0023,22.1621,22.0023,22.1621,3100.0
2008-03-18 12:05:00,24.82,24.97,24.8,24.8,1000.0,22.0378,22.171,22.02,22.02,1000.0
2008-03-18 12:10:00,24.8,24.84,24.8,24.83,700.0,22.02,22.0555,22.02,22.0467,700.0
2008-03-18 12:15:00,24.98,25.24,24.95,25.09,2600.0,22.1798,22.4107,22.1532,22.2775,2600.0
2008-03-18 12:20:00,25.14,25.14,24.98,25.09,3000.0,22.3219,22.3219,22.1798,22.2775,3000.0
2008-03-18 12:25:00,25.17,25.22,24.7,24.86,8700.0,22.3485,22.3929,21.9312,22.0733,8700.0
2008-03-18 12:30:00,25.0,25.0,24.6,24.61,18000.0,22.1976,22.1976,21.8424,21.8513,18000.0
2008-03-18 12:35:00,24.63,24.75,24.6,24.6,7400.0,21.8691,21.9756,21.8424,21.8424,7400.0
2008-03-18 12:40:00,24.55,24.9,24.55,24.8,6300.0,21.798,22.1088,21.798,22.02,6300.0
2008-03-18 12:45:00,24.8,24.86,24.8,24.86,400.0,22.02,22.0733,22.02,22.0733,400.0
2008-03-18 12:50:00,24.84,24.85,24.82,24.82,500.0,22.0555,22.0644,22.0378,22.0378,500.0
2008-03-18 12:55:00,24.99,25.1,24.97,25.1,12200.0,22.1887,22.2864,22.171,22.2864,12200.0
2008-03-18 13:00:00,25.2,25.2,24.89,25.05,1700.0,22.3752,22.3752,22.0999,22.242,1700.0
2008-03-18 13:05:00,25.19,25.24,25.17,25.24,400.0,22.3663,22.4107,22.3485,22.4107,400.0
2008-03-18 13:10:00,25.12,25.12,24.93,25.09,900.0,22.3042,22.3042,22.1355,22.2775,900.0
2008-03-18 13:15:00,25.11,25.15,25.09,25.15,1000.0,22.2953,22.3308,22.2775,22.3308,1000.0
2008-03-18 13:20:00,25.15,25.15,25.15,25.15,100.0,22.3308,22.3308,22.3308,22.3308,100.0
2008-03-18 13:25:00,25.18,25.18,25.1,25.1,6000.0,22.3574,22.3574,22.2864,22.2864,6000.0
2008-03-18 13:30:00,25.24,25.25,25.24,25.24,400.0,22.4107,22.4196,22.4107,22.4107,400.0
2008-03-18 13:35:00,25.29,25.52,25.29,25.51,1400.0,22.4551,22.6593,22.4551,22.6504,1400.0
2008-03-18 13:40:00,25.56,25.65,25.54,25.55,11300.0,22.6948,22.7747,22.6771,22.686,11300.0
2008-03-18 13:45:00,25.55,25.82,25.52,25.73,22700.0,22.686,22.9257,22.6593,22.8458,22700.0
2008-03-18 13:50:00,25.74,25.92,25.65,25.65,5600.0,22.8547,23.0145,22.7747,22.7747,5600.0
2008-03-18 13:55:00,25.92,26.0,25.92,26.0,200.0,23.0145,23.0855,23.0145,23.0855,200.0
2008-03-18 14:00:00,25.95,25.95,25.81,25.88,1200.0,23.0411,23.0411,22.9168,22.979,1200.0
2008-03-18 14:05:00,25.89,25.9,25.79,25.79,800.0,22.9878,22.9967,22.899,22.899,800.0
2008-03-18 14:10:00,25.79,25.88,25.77,25.85,2700.0,22.899,22.979,22.8813,22.9523,2700.0
2008-03-18 14:15:00,25.84,25.97,25.69,25.7,4800.0,22.9434,23.0589,22.8103,22.8191,4800.0
2008-03-18 14:20:00,25.75,25.89,25.75,25.89,1600.0,22.8635,22.9878,22.8635,22.9878,1600.0
2008-03-18 14:25:00,25.89,26.29,25.89,26.14,3600.0,22.9878,23.343,22.9878,23.2098,3600.0
2008-03-18 14:30:00,26.15,26.15,26.0,26.0,4700.0,23.2187,23.2187,23.0855,23.0855,4700.0
2008-03-18 14:35:00,26.03,26.19,26.02,26.17,1400.0,23.1121,23.2542,23.1033,23.2365,1400.0
2008-03-18 14:40:00,26.45,26.5,26.41,26.5,3600.0,23.4851,23.5295,23.4495,23.5295,3600.0
2008-03-18 14:45:00,26.66,26.66,26.66,26.66,200.0,23.6715,23.6715,23.6715,23.6715,200.0
2008-03-18 14:50:00,26.95,27.15,26.95,26.98,2000.0,23.929,24.1066,23.929,23.9557,2000.0
2008-03-18 14:55:00,27.16,27.17,27.16,27.17,200.0,24.1155,24.1244,24.1155,24.1244,200.0
2008-03-18 15:00:00,27.31,27.45,27.31,27.4,900.0,24.2487,24.373,24.2487,24.3286,900.0
2008-03-18 15:05:00,27.36,27.48,27.24,27.24,1600.0,24.2931,24.3996,24.1865,24.1865,1600.0
2008-03-18 15:10:00,27.2,27.2,26.83,26.89,1800.0,24.151,24.151,23.8225,23.8757,1800.0
2008-03-18 15:15:00,26.99,27.0,26.92,26.98,2400.0,23.9645,23.9734,23.9024,23.9557,2400.0
2008-03-18 15:20:00,27.0,27.0,27.0,27.0,1400.0,23.9734,23.9734,23.9734,23.9734,1400.0
2008-03-18 15:25:00,27.06,27.29,27.06,27.26,1900.0,24.0267,24.2309,24.0267,24.2043,1900.0
2008-03-18 15:30:00,27.26,27.35,27.17,27.17,3000.0,24.2043,24.2842,24.1244,24.1244,3000.0
2008-03-18 15:35:00,27.21,27.21,26.78,26.81,3700.0,24.1599,24.1599,23.7781,23.8047,3700.0
2008-03-18 15:40:00,26.89,27.13,26.82,27.04,27900.0,23.8757,24.0888,23.8136,24.0089,27900.0
2008-03-18 15:45:00,27.05,27.54,27.05,27.5,3100.0,24.0178,24.4529,24.0178,24.4174,3100.0
2008-03-18 15:50:00,27.49,27.54,27.2,27.27,2400.0,24.4085,24.4529,24.151,24.2131,2400.0
2008-03-18 15:55:00,27.31,27.38,26.89,26.94,10400.0,24.2487,24.3108,23.8757,23.9201,10400.0
2008-03-19 09:30:00,26.62,27.75,26.62,27.75,13500.0,23.636,24.6393,23.636,24.6393,13500.0
2008-03-19 09:35:00,27.6,27.6,27.22,27.22,1800.0,24.5062,24.5062,24.1688,24.1688,1800.0
2008-03-19 09:40:00,27.21,27.4,27.21,27.4,12100.0,24.1599,24.3286,24.1599,24.3286,12100.0
2008-03-19 09:45:00,27.39,27.45,27.31,27.33,1400.0,24.3197,24.373,24.2487,24.2664,1400.0
2008-03-19 09:50:00,27.22,27.22,27.06,27.16,1300.0,24.1688,24.1688,24.0267,24.1155,1300.0
2008-03-19 09:55:00,27.12,27.14,27.0,27.0,900.0,24.08,24.0977,23.9734,23.9734,900.0
2008-03-19 10:00:00,27.0,27.05,27.0,27.0,1900.0,23.9734,24.0178,23.9734,23.9734,1900.0
2008-03-19 10:05:00,27.01,27.02,26.88,27.0,2000.0,23.9823,23.9912,23.8669,23.9734,2000.0
2008-03-19 10:10:00,27.02,27.11,26.98,27.0,2000.0,23.9912,24.0711,23.9557,23.9734,2000.0
2008-03-19 10:15:00,27.0,27.1,27.0,27.05,7400.0,23.9734,24.0622,23.9734,24.0178,7400.0
2008-03-19 10:20:00,27.08,27.16,27.06,27.11,4600.0,24.0444,24.1155,24.0267,24.0711,4600.0
2008-03-19 10:25:00,27.14,27.33,27.14,27.32,2100.0,24.0977,24.2664,24.0977,24.2575,2100.0
2008-03-19 10:30:00,27.36,27.42,27.15,27.36,5800.0,24.2931,24.3463,24.1066,24.2931,5800.0
2008-03-19 10:35:00,27.28,27.31,27.11,27.15,2600.0,24.222,24.2487,24.0711,24.1066,2600.0
2008-03-19 10:40:00,27.15,27.21,26.89,26.89,4600.0,24.1066,24.1599,23.8757,23.8757,4600.0
2008-03-19 10:45:00,26.88,26.92,26.81,26.81,1400.0,23.8669,23.9024,23.8047,23.8047,1400.0
2008-03-19 10:50:00,26.79,27.01,26.79,26.93,2700.0,23.787,23.9823,23.787,23.9113,2700.0
2008-03-19 10:55:00,27.03,27.06,26.99,27.06,1700.0,24.0,24.0267,23.9645,24.0267,1700.0
2008-03-19 11:00:00,27.03,27.03,27.03,27.03,100.0,24.0,24.0,24.0,24.0,100.0
2008-03-19 11:05:00,27.01,27.01,27.0,27.01,900.0,23.9823,23.9823,23.9734,23.9823,900.0
2008-03-19 11:10:00,27.0,27.01,27.0,27.0,2100.0,23.9734,23.9823,23.9734,23.9734,2100.0
2008-03-19 11:15:00,27.0,27.05,26.94,26.94,2400.0,23.9734,24.0178,23.9201,23.9201,2400.0
2008-03-19 11:20:00,26.94,27.0,26.87,27.0,900.0,23.9201,23.9734,23.858,23.9734,900.0
2008-03-19 11:25:00,27.0,27.21,27.0,27.11,2800.0,23.9734,24.1599,23.9734,24.0711,2800.0
2008-03-19 11:30:00,27.08,27.12,26.98,27.12,3000.0,24.0444,24.08,23.9557,24.08,3000.0
2008-03-19 11:35:00,27.01,27.01,27.0,27.0,400.0,23.9823,23.9823,23.9734,23.9734,400.0
2008-03-19 11:40:00,27.0,27.0,27.0,27.0,400.0,23.9734,23.9734,23.9734,23.9734,400.0
2008-03-19 11:45:00,27.05,27.07,27.0,27.0,900.0,24.0178,24.0356,23.9734,23.9734,900.0
2008-03-19 11:50:00,26.96,27.11,26.95,27.06,1000.0,23.9379,24.0711,23.929,24.0267,1000.0
2008-03-19 11:55:00,27.01,27.05,26.9,26.9,1100.0,23.9823,24.0178,23.8846,23.8846,1100.0
2008-03-19 12:00:00,26.97,27.0,26.91,27.0,2800.0,23.9468,23.9734,23.8935,23.9734,2800.0
2008-03-19 12:05:00,27.0,27.0,26.95,27.0,2000.0,23.9734,23.9734,23.929,23.9734,2000.0
2008-03-19 12:10:00,26.91,27.0,26.9,27.0,3800.0,23.8935,23.9734,23.8846,23.9734,3800.0
2008-03-19 12:15:00,26.93,27.02,26.93,27.0,1000.0,23.9113,23.9912,23.9113,23.9734,1000.0
2008-03-19 12:20:00,26.95,27.01,26.94,27.0,1800.0,23.929,23.9823,23.9201,23.9734,1800.0
2008-03-19 12:25:00,27.0,27.01,26.97,26.98,11300.0,23.9734,23.9823,23.9468,23.9557,11300.0
2008-03-19 12:30:00,26.98,27.02,26.97,26.98,3300.0,23.9557,23.9912,23.9468,23.9557,3300.0
2008-03-19 12:35:00,26.99,27.0,26.93,27.0,2300.0,23.9645,23.9734,23.9113,23.9734,2300.0
2008-03-19 12:40:00,26.99,27.02,26.92,27.02,1400.0,23.9645,23.9912,23.9024,23.9912,1400.0
2008-03-19 12:45:00,26.96,27.03,26.95,27.03,1400.0,23.9379,24.0,23.929,24.0,1400.0
2008-03-19 12:50:00,27.03,27.06,26.96,26.98,1000.0,24.0,24.0267,23.9379,23.9557,1000.0
2008-03-19 12:55:00,26.98,27.07,26.98,27.07,600.0,23.9557,24.0356,23.9557,24.0356,600.0
2008-03-19 13:00:00,27.07,27.07,26.99,27.0,1100.0,24.0356,24.0356,23.9645,23.9734,1100.0
2008-03-19 13:05:00,27.02,27.02,26.94,27.01,2800.0,23.9912,23.9912,23.9201,23.9823,2800.0
2008-03-19 13:10:00,26.93,27.02,26.93,26.94,11700.0,23.9113,23.9912,23.9113,23.9201,11700.0
2008-03-19 13:15:00,27.0,27.1,26.97,26.97,3000.0,23.9734,24.0622,23.9468,23.9468,3000.0
2008-03-19 13:20:00,27.07,27.07,26.94,27.01,700.0,24.0356,24.0356,23.9201,23.9823,700.0
2008-03-19 13:25:00,26.92,27.01,26.92,27.01,1200.0,23.9024,23.9823,23.9024,23.9823,1200.0
2008-03-19 13:30:00,26.92,27.0,26.92,27.0,3200.0,23.9024,23.9734,23.9024,23.9734,3200.0
2008-03-19 13:35:00,27.01,27.01,26.96,26.98,1600.0,23.9823,23.9823,23.9379,23.9557,1600.0
2008-03-19 13:40:00,26.95,27.03,26.95,27.03,800.0,23.929,24.0,23.929,24.0,800.0
2008-03-19 13:45:00,27.0,27.01,26.99,26.99,2200.0,23.9734,23.9823,23.9645,23.9645,2200.0
2008-03-19 13:50:00,27.01,27.01,26.96,26.96,2400.0,23.9823,23.9823,23.9379,23.9379,2400.0
2008-03-19 13:55:00,26.94,27.0,26.88,26.88,900.0,23.9201,23.9734,23.8669,23.8669,900.0
2008-03-19 14:00:00,26.88,26.92,26.72,26.72,2800.0,23.8669,23.9024,23.7248,23.7248,2800.0
2008-03-19 14:05:00,26.72,26.72,26.59,26.59,4500.0,23.7248,23.7248,23.6094,23.6094,4500.0
2008-03-19 14:10:00,26.59,26.61,26.52,26.52,2100.0,23.6094,23.6271,23.5472,23.5472,2100.0
2008-03-19 14:15:00,26.52,26.52,26.1,26.2,21600.0,23.5472,23.5472,23.1743,23.2631,21600.0
2008-03-19 14:20:00,26.15,26.25,26.13,26.25,1400.0,23.2187,23.3075,23.2009,23.3075,1400.0
2008-03-19 14:25:00,26.24,26.34,26.19,26.19,3200.0,23.2986,23.3874,23.2542,23.2542,3200.0
2008-03-19 14:30:00,26.19,26.23,26.14,26.14,1400.0,23.2542,23.2897,23.2098,23.2098,1400.0
2008-03-19 14:35:00,26.12,26.12,25.95,25.95,1400.0,23.1921,23.1921,23.0411,23.0411,1400.0
2008-03-19 14:40:00,25.95,26.02,25.9,26.02,3200.0,23.0411,23.1033,22.9967,23.1033,3200.0
2008-03-19 14:45:00,25.95,26.04,25.94,25.94,1800.0,23.0411,23.121,23.0322,23.0322,1800.0
2008-03-19 14:50:00,25.98,26.02,25.94,26.02,4700.0,23.0677,23.1033,23.0322,23.1033,4700.0
2008-03-19 14:55:00,26.03,26.29,26.0,26.29,1900.0,23.1121,23.343,23.0855,23.343,1900.0
2008-03-19 15:00:00,26.21,26.25,26.19,26.24,8400.0,23.272,23.3075,23.2542,23.2986,8400.0
2008-03-19 15:05:00,26.24,26.27,26.19,26.27,1900.0,23.2986,23.3252,23.2542,23.3252,1900.0
2008-03-19 15:10:00,26.35,26.57,26.35,26.57,2800.0,23.3963,23.5916,23.3963,23.5916,2800.0
2008-03-19 15:15:00,26.58,26.62,26.53,26.54,1500.0,23.6005,23.636,23.5561,23.565,1500.0
2008-03-19 15:20:00,26.58,26.84,26.54,26.84,4100.0,23.6005,23.8313,23.565,23.8313,4100.0
2008-03-19 15:25:00,26.75,26.88,26.75,26.81,4500.0,23.7514,23.8669,23.7514,23.8047,4500.0
2008-03-19 15:30:00,26.86,26.9,26.77,26.9,6100.0,23.8491,23.8846,23.7692,23.8846,6100.0
2008-03-19 15:35:00,26.89,27.05,26.89,26.95,7100.0,23.8757,24.0178,23.8757,23.929,7100.0
2008-03-19 15:40:00,26.9,26.91,26.82,26.83,3100.0,23.8846,23.8935,23.8136,23.8225,3100.0
2008-03-19 15:45:00,26.82,26.82,26.33,26.76,19800.0,23.8136,23.8136,23.3785,23.7603,19800.0
2008-03-19 15:50:00,26.76,26.85,26.64,26.8,9600.0,23.7603,23.8402,23.6538,23.7958,9600.0
2008-03-19 15:55:00,26.81,26.81,26.53,26.57,4200.0,23.8047,23.8047,23.5561,23.5916,4200.0
2008-03-20 09:30:00,26.44,26.44,26.3,26.3,1200.0,23.4762,23.4762,23.3519,23.3519,1200.0
2008-03-20 09:35:00,26.3,26.3,26.13,26.13,1200.0,23.3519,23.3519,23.2009,23.2009,1200.0
2008-03-20 09:40:00,26.13,26.26,25.96,26.2,1800.0,23.2009,23.3164,23.05,23.2631,1800.0
2008-03-20 09:45:00,26.2,26.31,26.11,26.3,3600.0,23.2631,23.3608,23.1832,23.3519,3600.0
2008-03-20 09:50:00,26.3,26.3,26.3,26.3,100.0,23.3519,23.3519,23.3519,23.3519,100.0
2008-03-20 09:55:00,26.3,26.31,26.3,26.31,200.0,23.3519,23.3608,23.3519,23.3608,200.0
2008-03-20 10:00:00,26.31,26.31,26.08,26.08,500.0,23.3608,23.3608,23.1565,23.1565,500.0
2008-03-20 10:05:00,26.03,26.11,26.03,26.1,700.0,23.1121,23.1832,23.1121,23.1743,700.0
2008-03-20 10:10:00,26.03,26.12,26.03,26.12,600.0,23.1121,23.1921,23.1121,23.1921,600.0
2008-03-20 10:15:00,26.04,26.1,26.04,26.09,2300.0,23.121,23.1743,23.121,23.1654,2300.0
2008-03-20 10:20:00,26.11,26.17,26.11,26.17,300.0,23.1832,23.2365,23.1832,23.2365,300.0
2008-03-20 10:25:00,26.3,26.3,26.3,26.3,100.0,23.3519,23.3519,23.3519,23.3519,100.0
2008-03-20 10:30:00,26.29,26.29,26.29,26.29,100.0,23.343,23.343,23.343,23.343,100.0
2008-03-20 10:35:00,26.25,26.28,26.23,26.27,8000.0,23.3075,23.3341,23.2897,23.3252,8000.0
2008-03-20 10:40:00,26.28,26.29,25.9,25.92,5600.0,23.3341,23.343,22.9967,23.0145,5600.0
2008-03-20 10:45:00,26.0,26.08,25.99,26.01,1300.0,23.0855,23.1565,23.0766,23.0944,1300.0
2008-03-20 10:50:00,26.09,26.09,25.99,26.03,900.0,23.1654,23.1654,23.0766,23.1121,900.0
2008-03-20 10:55:00,26.06,26.2,26.06,26.2,1100.0,23.1388,23.2631,23.1388,23.2631,1100.0
2008-03-20 11:00:00,26.13,26.14,26.1,26.11,500.0,23.2009,23.2098,23.1743,23.1832,500.0
2008-03-20 11:05:00,26.13,26.13,26.13,26.13,100.0,23.2009,23.2009,23.2009,23.2009,100.0
2008-03-20 11:10:00,26.07,26.07,26.07,26.07,200.0,23.1477,23.1477,23.1477,23.1477,200.0
2008-03-20 11:15:00,26.1,26.23,26.06,26.06,600.0,23.1743,23.2897,23.1388,23.1388,600.0
2008-03-20 11:20:00,26.06,26.06,26.06,26.06,0.0,23.1388,23.1388,23.1388,23.1388,0.0
2008-03-20 11:25:00,26.16,26.16,26.16,26.16,100.0,23.2276,23.2276,23.2276,23.2276,100.0
2008-03-20 11:30:00,26.09,26.5,26.09,26.4,4100.0,23.1654,23.5295,23.1654,23.4407,4100.0
2008-03-20 11:35:00,26.41,26.43,26.14,26.17,3000.0,23.4495,23.4673,23.2098,23.2365,3000.0
2008-03-20 11:40:00,26.18,26.25,26.18,26.25,6600.0,23.2453,23.3075,23.2453,23.3075,6600.0
2008-03-20 11:45:00,26.27,26.28,26.17,26.22,2800.0,23.3252,23.3341,23.2365,23.2808,2800.0
2008-03-20 11:50:00,26.19,26.2,26.07,26.2,6800.0,23.2542,23.2631,23.1477,23.2631,6800.0
2008-03-20 11:55:00,26.22,26.23,26.17,26.17,700.0,23.2808,23.2897,23.2365,23.2365,700.0
2008-03-20 12:00:00,26.13,26.21,26.13,26.21,300.0,23.2009,23.272,23.2009,23.272,300.0
2008-03-20 12:05:00,26.33,26.36,26.1,26.24,2100.0,23.3785,23.4052,23.1743,23.2986,2100.0
2008-03-20 12:10:00,26.26,26.26,26.09,26.19,1000.0,23.3164,23.3164,23.1654,23.2542,1000.0
2008-03-20 12:15:00,26.18,26.23,26.18,26.23,1300.0,23.2453,23.2897,23.2453,23.2897,1300.0
2008-03-20 12:20:00,26.29,26.29,26.29,26.29,200.0,23.343,23.343,23.343,23.343,200.0
2008-03-20 12:25:00,26.25,26.25,26.25,26.25,100.0,23.3075,23.3075,23.3075,23.3075,100.0
2008-03-20 12:30:00,26.26,26.32,26.26,26.32,4600.0,23.3164,23.3696,23.3164,23.3696,4600.0
2008-03-20 12:35:00,26.31,26.41,26.31,26.41,600.0,23.3608,23.4495,23.3608,23.4495,600.0
2008-03-20 12:40:00,26.4,26.63,26.4,26.63,1900.0,23.4407,23.6449,23.4407,23.6449,1900.0
2008-03-20 12:45:00,26.63,26.69,26.59,26.69,800.0,23.6449,23.6982,23.6094,23.6982,800.0
2008-03-20 12:50:00,26.73,26.73,26.58,26.58,5800.0,23.7337,23.7337,23.6005,23.6005,5800.0
2008-03-20 12:55:00,26.61,26.61,26.32,26.38,6600.0,23.6271,23.6271,23.3696,23.4229,6600.0
2008-03-20 13:00:00,26.42,26.44,26.41,26.44,600.0,23.4584,23.4762,23.4495,23.4762,600.0
2008-03-20 13:05:00,26.51,26.51,26.51,26.51,100.0,23.5383,23.5383,23.5383,23.5383,100.0
2008-03-20 13:10:00,26.55,26.67,26.55,26.67,1600.0,23.5739,23.6804,23.5739,23.6804,1600.0
2008-03-20 13:15:00,26.79,26.82,26.71,26.71,900.0,23.787,23.8136,23.7159,23.7159,900.0
2008-03-20 13:20:00,26.78,26.78,26.67,26.71,700.0,23.7781,23.7781,23.6804,23.7159,700.0
2008-03-20 13:25:00,26.71,27.1,26.71,26.99,900.0,23.7159,24.0622,23.7159,23.9645,900.0
2008-03-20 13:30:00,26.95,26.95,26.79,26.79,2400.0,23.929,23.929,23.787,23.787,2400.0
2008-03-20 13:35:00,26.87,26.87,26.84,26.86,700.0,23.858,23.858,23.8313,23.8491,700.0
2008-03-20 13:40:00,26.93,27.05,26.93,26.98,1700.0,23.9113,24.0178,23.9113,23.9557,1700.0
2008-03-20 13:45:00,26.95,26.97,26.83,26.83,1300.0,23.929,23.9468,23.8225,23.8225,1300.0
2008-03-20 13:50:00,26.82,26.95,26.79,26.8,1100.0,23.8136,23.929,23.787,23.7958,1100.0
2008-03-20 13:55:00,26.9,27.08,26.88,26.92,1600.0,23.8846,24.0444,23.8669,23.9024,1600.0
2008-03-20 14:00:00,26.93,26.93,26.76,26.76,1200.0,23.9113,23.9113,23.7603,23.7603,1200.0
2008-03-20 14:05:00,26.77,26.86,26.74,26.74,2200.0,23.7692,23.8491,23.7426,23.7426,2200.0
2008-03-20 14:10:00,26.74,26.84,26.74,26.75,1100.0,23.7426,23.8313,23.7426,23.7514,1100.0
2008-03-20 14:15:00,26.81,26.93,26.79,26.93,1100.0,23.8047,23.9113,23.787,23.9113,1100.0
2008-03-20 14:20:00,26.91,27.11,26.9,27.11,900.0,23.8935,24.0711,23.8846,24.0711,900.0
2008-03-20 14:25:00,27.06,27.34,27.06,27.26,800.0,24.0267,24.2753,24.0267,24.2043,800.0
2008-03-20 14:30:00,27.25,27.3,27.06,27.11,2900.0,24.1954,24.2398,24.0267,24.0711,2900.0
2008-03-20 14:35:00,27.11,27.15,27.09,27.14,4300.0,24.0711,24.1066,24.0533,24.0977,4300.0
2008-03-20 14:40:00,27.14,27.14,27.12,27.14,2100.0,24.0977,24.0977,24.08,24.0977,2100.0
2008-03-20 14:45:00,27.27,27.55,27.26,27.55,2100.0,24.2131,24.4618,24.2043,24.4618,2100.0
2008-03-20 14:50:00,27.57,27.6,27.44,27.5,3400.0,24.4795,24.5062,24.3641,24.4174,3400.0
2008-03-20 14:55:00,27.48,27.69,27.47,27.56,2300.0,24.3996,24.5861,24.3907,24.4706,2300.0
2008-03-20 15:00:00,27.53,27.53,27.47,27.47,1100.0,24.444,24.444,24.3907,24.3907,1100.0
2008-03-20 15:05:00,27.51,27.53,27.51,27.53,1900.0,24.4262,24.444,24.4262,24.444,1900.0
2008-03-20 15:10:00,27.53,28.03,27.51,28.03,4100.0,24.444,24.888,24.4262,24.888,4100.0
2008-03-20 15:15:00,28.0,28.0,27.82,27.82,5800.0,24.8613,24.8613,24.7015,24.7015,5800.0
2008-03-20 15:20:00,27.84,27.84,27.76,27.82,1600.0,24.7193,24.7193,24.6482,24.7015,1600.0
2008-03-20 15:25:00,27.87,27.92,27.84,27.92,1000.0,24.7459,24.7903,24.7193,24.7903,1000.0
2008-03-20 15:30:00,27.95,28.15,27.89,28.09,2400.0,24.8169,24.9945,24.7636,24.9412,2400.0
2008-03-20 15:35:00,28.1,28.1,28.04,28.09,1700.0,24.9501,24.9501,24.8968,24.9412,1700.0
2008-03-20 15:40:00,28.08,28.1,28.0,28.0,3500.0,24.9323,24.9501,24.8613,24.8613,3500.0
2008-03-20 15:45:00,27.87,28.13,27.87,28.11,2800.0,24.7459,24.9767,24.7459,24.959,2800.0
2008-03-20 15:50:00,28.1,28.1,28.03,28.03,800.0,24.9501,24.9501,24.888,24.888,800.0
2008-03-20 15:55:00,28.03,28.2,28.03,28.2,3800.0,24.888,25.0389,24.888,25.0389,3800.0
2008-03-24 09:30:00,28.36,28.36,28.36,28.36,100.0,25.181,25.181,25.181,25.181,100.0
2008-03-24 09:35:00,28.22,28.46,28.22,28.46,400.0,25.0567,25.2698,25.0567,25.2698,400.0
2008-03-24 09:40:00,28.34,28.45,28.22,28.44,1600.0,25.1632,25.2609,25.0567,25.252,1600.0
2008-03-24 09:45:00,28.31,28.33,28.31,28.33,300.0,25.1366,25.1543,25.1366,25.1543,300.0
2008-03-24 09:50:00,28.34,28.34,28.34,28.34,100.0,25.1632,25.1632,25.1632,25.1632,100.0
2008-03-24 09:55:00,28.4,28.4,28.4,28.4,100.0,25.2165,25.2165,25.2165,25.2165,100.0
2008-03-24 10:00:00,28.4,28.4,28.4,28.4,100.0,25.2165,25.2165,25.2165,25.2165,100.0
2008-03-24 10:05:00,28.39,28.52,28.39,28.5,300.0,25.2076,25.323,25.2076,25.3053,300.0
2008-03-24 10:10:00,28.45,28.46,28.45,28.46,200.0,25.2609,25.2698,25.2609,25.2698,200.0
2008-03-24 10:15:00,28.59,28.61,28.59,28.61,200.0,25.3852,25.4029,25.3852,25.4029,200.0
2008-03-24 10:20:00,28.74,28.74,28.71,28.71,400.0,25.5184,25.5184,25.4917,25.4917,400.0
2008-03-24 10:25:00,28.72,28.77,28.72,28.77,200.0,25.5006,25.545,25.5006,25.545,200.0
2008-03-24 10:30:00,28.91,29.0,28.84,29.0,1100.0,25.6693,25.7492,25.6072,25.7492,1100.0
2008-03-24 10:35:00,29.06,29.47,29.06,29.2,8400.0,25.8025,26.1665,25.8025,25.9268,8400.0
2008-03-24 10:40:00,29.35,29.35,29.07,29.07,3100.0,26.06,26.06,25.8114,25.8114,3100.0
2008-03-24 10:45:00,29.05,29.05,28.75,28.75,3700.0,25.7936,25.7936,25.5272,25.5272,3700.0
2008-03-24 10:50:00,28.87,28.87,28.87,28.87,100.0,25.6338,25.6338,25.6338,25.6338,100.0
2008-03-24 10:55:00,28.95,29.22,28.95,29.11,2700.0,25.7048,25.9446,25.7048,25.8469,2700.0
2008-03-24 11:00:00,29.17,29.19,29.08,29.08,1000.0,25.9002,25.9179,25.8203,25.8203,1000.0
2008-03-24 11:05:00,28.95,28.95,28.84,28.84,2800.0,25.7048,25.7048,25.6072,25.6072,2800.0
2008-03-24 11:10:00,28.98,29.23,28.96,28.98,4300.0,25.7315,25.9534,25.7137,25.7315,4300.0
2008-03-24 11:15:00,29.0,29.02,28.98,28.99,500.0,25.7492,25.767,25.7315,25.7403,500.0
2008-03-24 11:20:00,28.96,28.96,28.58,28.76,5500.0,25.7137,25.7137,25.3763,25.5361,5500.0
2008-03-24 11:25:00,28.85,29.0,28.85,28.99,600.0,25.616,25.7492,25.616,25.7403,600.0
2008-03-24 11:30:00,29.0,29.0,28.68,28.68,2500.0,25.7492,25.7492,25.4651,25.4651,2500.0
2008-03-24 11:35:00,28.63,28.76,28.57,28.76,2600.0,25.4207,25.5361,25.3674,25.5361,2600.0
2008-03-24 11:40:00,28.84,29.0,28.84,28.92,2200.0,25.6072,25.7492,25.6072,25.6782,2200.0
2008-03-24 11:45:00,28.97,29.0,28.95,28.97,1900.0,25.7226,25.7492,25.7048,25.7226,1900.0
2008-03-24 11:50:00,28.98,28.98,28.67,28.85,1800.0,25.7315,25.7315,25.4562,25.616,1800.0
2008-03-24 11:55:00,28.87,29.17,28.84,29.09,2600.0,25.6338,25.9002,25.6072,25.8291,2600.0
2008-03-24 12:00:00,29.14,29.33,29.13,29.33,1500.0,25.8735,26.0422,25.8646,26.0422,1500.0
2008-03-24 12:05:00,29.41,29.75,29.41,29.72,1700.0,26.1133,26.4151,26.1133,26.3885,1700.0
2008-03-24 12:10:00,29.6,29.92,29.6,29.78,5900.0,26.282,26.5661,26.282,26.4418,5900.0
2008-03-24 12:15:00,29.76,30.17,29.76,30.17,2500.0,26.424,26.7881,26.424,26.7881,2500.0
2008-03-24 12:20:00,30.21,30.42,30.16,30.34,3100.0,26.8236,27.01,26.7792,26.939,3100.0
2008-03-24 12:25:00,30.37,30.41,29.63,30.09,7900.0,26.9656,27.0012,26.3086,26.717,7900.0
2008-03-24 12:30:00,29.94,29.94,29.73,29.73,1500.0,26.5838,26.5838,26.3974,26.3974,1500.0
2008-03-24 12:35:00,29.71,30.11,29.56,30.11,2400.0,26.3796,26.7348,26.2464,26.7348,2400.0
2008-03-24 12:40:00,30.14,30.17,29.63,29.63,2000.0,26.7614,26.7881,26.3086,26.3086,2000.0
2008-03-24 12:45:00,29.63,29.76,29.63,29.75,1200.0,26.3086,26.424,26.3086,26.4151,1200.0
2008-03-24 12:50:00,29.79,29.84,29.79,29.8,800.0,26.4507,26.4951,26.4507,26.4595,800.0
2008-03-24 12:55:00,29.85,29.85,29.85,29.85,300.0,26.5039,26.5039,26.5039,26.5039,300.0
2008-03-24 13:00:00,29.95,29.95,29.94,29.95,600.0,26.5927,26.5927,26.5838,26.5927,600.0
2008-03-24 13:05:00,29.96,30.0,29.93,29.95,1700.0,26.6016,26.6371,26.575,26.5927,1700.0
2008-03-24 13:10:00,29.86,29.86,29.82,29.82,400.0,26.5128,26.5128,26.4773,26.4773,400.0
2008-03-24 13:15:00,29.81,29.82,29.74,29.74,600.0,26.4684,26.4773,26.4063,26.4063,600.0
2008-03-24 13:20:00,29.74,29.75,29.65,29.66,1000.0,26.4063,26.4151,26.3264,26.3352,1000.0
2008-03-24 13:25:00,29.66,29.67,29.65,29.67,700.0,26.3352,26.3441,26.3264,26.3441,700.0
2008-03-24 13:30:00,29.66,29.69,29.56,29.69,1900.0,26.3352,26.3619,26.2464,26.3619,1900.0
2008-03-24 13:35:00,29.65,29.93,29.63,29.78,3300.0,26.3264,26.575,26.3086,26.4418,3300.0
2008-03-24 13:40:00,29.91,29.96,29.91,29.96,800.0,26.5572,26.6016,26.5572,26.6016,800.0
2008-03-24 13:45:00,29.93,29.93,29.91,29.91,300.0,26.575,26.575,26.5572,26.5572,300.0
2008-03-24 13:50:00,29.91,29.94,29.91,29.94,300.0,26.5572,26.5838,26.5572,26.5838,300.0
2008-03-24 13:55:00,29.94,29.94,29.94,29.94,200.0,26.5838,26.5838,26.5838,26.5838,200.0
2008-03-24 14:00:00,29.94,29.94,29.81,29.81,1100.0,26.5838,26.5838,26.4684,26.4684,1100.0
2008-03-24 14:05:00,29.81,29.81,29.79,29.79,800.0,26.4684,26.4684,26.4507,26.4507,800.0
2008-03-24 14:10:00,29.77,29.77,29.69,29.69,500.0,26.4329,26.4329,26.3619,26.3619,500.0
2008-03-24 14:15:00,29.67,29.67,29.62,29.62,400.0,26.3441,26.3441,26.2997,26.2997,400.0
2008-03-24 14:20:00,29.67,29.79,29.38,29.59,11700.0,26.3441,26.4507,26.0866,26.2731,11700.0
2008-03-24 14:25:00,29.57,29.58,29.44,29.52,1000.0,26.2553,26.2642,26.1399,26.2109,1000.0
2008-03-24 14:30:00,29.54,29.55,29.32,29.38,1800.0,26.2287,26.2376,26.0333,26.0866,1800.0
2008-03-24 14:35:00,29.39,29.43,29.39,29.43,800.0,26.0955,26.131,26.0955,26.131,800.0
2008-03-24 14:40:00,29.42,29.5,29.41,29.45,1500.0,26.1221,26.1932,26.1133,26.1488,1500.0
2008-03-24 14:45:00,29.48,29.48,29.47,29.47,800.0,26.1754,26.1754,26.1665,26.1665,800.0
2008-03-24 14:50:00,29.38,29.39,29.38,29.39,1000.0,26.0866,26.0955,26.0866,26.0955,1000.0
2008-03-24 14:55:00,29.39,29.48,29.39,29.48,600.0,26.0955,26.1754,26.0955,26.1754,600.0
2008-03-24 15:00:00,29.44,29.46,29.43,29.46,500.0,26.1399,26.1577,26.131,26.1577,500.0
2008-03-24 15:05:00,29.45,29.49,29.45,29.49,800.0,26.1488,26.1843,26.1488,26.1843,800.0
2008-03-24 15:10:00,29.49,29.8,29.47,29.8,5100.0,26.1843,26.4595,26.1665,26.4595,5100.0
2008-03-24 15:15:00,29.79,29.79,28.92,29.51,36700.0,26.4507,26.4507,25.6782,26.2021,36700.0
2008-03-24 15:20:00,29.57,29.78,29.53,29.77,1100.0,26.2553,26.4418,26.2198,26.4329,1100.0
2008-03-24 15:25:00,29.79,29.96,29.79,29.9,4600.0,26.4507,26.6016,26.4507,26.5483,4600.0
2008-03-24 15:30:00,29.94,30.29,29.94,30.29,37000.0,26.5838,26.8946,26.5838,26.8946,37000.0
2008-03-24 15:35:00,30.31,30.39,29.94,29.95,2200.0,26.9124,26.9834,26.5838,26.5927,2200.0
2008-03-24 15:40:00,30.1,30.91,30.1,30.5,5500.0,26.7259,27.4451,26.7259,27.0811,5500.0
2008-03-24 15:45:00,30.63,30.63,30.35,30.35,2600.0,27.1965,27.1965,26.9479,26.9479,2600.0
2008-03-24 15:50:00,30.34,30.35,30.3,30.3,1900.0,26.939,26.9479,26.9035,26.9035,1900.0
2008-03-24 15:55:00,30.25,30.27,30.03,30.18,4200.0,26.8591,26.8769,26.6638,26.7969,4200.0
2008-03-25 09:30:00,29.74,29.74,29.5,29.5,1000.0,26.4063,26.4063,26.1932,26.1932,1000.0
2008-03-25 09:35:00,29.46,29.46,29.42,29.42,300.0,26.1577,26.1577,26.1221,26.1221,300.0
2008-03-25 09:40:00,29.27,29.27,28.93,28.93,1700.0,25.989,25.989,25.6871,25.6871,1700.0
2008-03-25 09:45:00,28.94,28.94,28.62,28.73,3000.0,25.6959,25.6959,25.4118,25.5095,3000.0
2008-03-25 09:50:00,28.75,29.17,28.63,29.17,3500.0,25.5272,25.9002,25.4207,25.9002,3500.0
2008-03-25 09:55:00,29.2,29.88,29.13,29.88,5100.0,25.9268,26.5306,25.8646,26.5306,5100.0
2008-03-25 10:00:00,29.88,29.88,29.63,29.66,4200.0,26.5306,26.5306,26.3086,26.3352,4200.0
2008-03-25 10:05:00,29.75,29.94,29.75,29.94,1100.0,26.4151,26.5838,26.4151,26.5838,1100.0
2008-03-25 10:10:00,29.91,29.97,29.89,29.97,1100.0,26.5572,26.6105,26.5395,26.6105,1100.0
2008-03-25 10:15:00,30.0,30.38,30.0,30.22,33100.0,26.6371,26.9745,26.6371,26.8325,33100.0
2008-03-25 10:20:00,30.27,30.45,30.25,30.35,3300.0,26.8769,27.0367,26.8591,26.9479,3300.0
2008-03-25 10:25:00,30.24,30.24,30.2,30.21,500.0,26.8502,26.8502,26.8147,26.8236,500.0
2008-03-25 10:30:00,30.21,30.21,29.86,29.91,1200.0,26.8236,26.8236,26.5128,26.5572,1200.0
2008-03-25 10:35:00,29.97,29.98,29.89,29.89,600.0,26.6105,26.6194,26.5395,26.5395,600.0
2008-03-25 10:40:00,29.85,30.0,29.85,30.0,1600.0,26.5039,26.6371,26.5039,26.6371,1600.0
2008-03-25 10:45:00,30.0,30.02,30.0,30.0,1100.0,26.6371,26.6549,26.6371,26.6371,1100.0
2008-03-25 10:50:00,30.05,30.05,30.05,30.05,100.0,26.6815,26.6815,26.6815,26.6815,100.0
2008-03-25 10:55:00,30.0,30.0,29.99,30.0,600.0,26.6371,26.6371,26.6282,26.6371,600.0
2008-03-25 11:00:00,30.04,30.17,30.0,30.0,1500.0,26.6726,26.7881,26.6371,26.6371,1500.0
2008-03-25 11:05:00,30.0,30.0,30.0,30.0,0.0,26.6371,26.6371,26.6371,26.6371,0.0
2008-03-25 11:10:00,30.0,30.0,30.0,30.0,0.0,26.6371,26.6371,26.6371,26.6371,0.0
2008-03-25 11:15:00,30.0,30.01,30.0,30.01,400.0,26.6371,26.646,26.6371,26.646,400.0
2008-03-25 11:20:00,30.02,30.02,30.02,30.02,300.0,26.6549,26.6549,26.6549,26.6549,300.0
2008-03-25 11:25:00,30.06,30.1,30.06,30.1,400.0,26.6904,26.7259,26.6904,26.7259,400.0
2008-03-25 11:30:00,30.12,30.12,30.1,30.1,300.0,26.7437,26.7437,26.7259,26.7259,300.0
2008-03-25 11:35:00,30.1,30.11,30.1,30.11,400.0,26.7259,26.7348,26.7259,26.7348,400.0
2008-03-25 11:40:00,30.11,30.12,30.11,30.12,600.0,26.7348,26.7437,26.7348,26.7437,600.0
2008-03-25 11:45:00,30.11,30.12,30.11,30.11,500.0,26.7348,26.7437,26.7348,26.7348,500.0
2008-03-25 11:50:00,30.07,30.11,30.07,30.11,600.0,26.6993,26.7348,26.6993,26.7348,600.0
2008-03-25 11:55:00,30.08,30.1,30.05,30.1,700.0,26.7082,26.7259,26.6815,26.7259,700.0
2008-03-25 12:00:00,30.1,30.11,30.08,30.11,400.0,26.7259,26.7348,26.7082,26.7348,400.0
2008-03-25 12:05:00,30.11,30.11,30.1,30.1,400.0,26.7348,26.7348,26.7259,26.7259,400.0
2008-03-25 12:10:00,30.1,30.14,30.1,30.12,800.0,26.7259,26.7614,26.7259,26.7437,800.0
2008-03-25 12:15:00,30.18,30.18,30.14,30.14,300.0,26.7969,26.7969,26.7614,26.7614,300.0
2008-03-25 12:20:00,30.18,30.21,30.16,30.18,600.0,26.7969,26.8236,26.7792,26.7969,600.0
2008-03-25 12:25:00,30.21,30.29,30.21,30.29,900.0,26.8236,26.8946,26.8236,26.8946,900.0
2008-03-25 12:30:00,30.29,30.29,30.25,30.27,500.0,26.8946,26.8946,26.8591,26.8769,500.0
2008-03-25 12:35:00,30.29,30.33,30.29,30.31,1400.0,26.8946,26.9301,26.8946,26.9124,1400.0
2008-03-25 12:40:00,30.26,30.33,30.24,30.24,1100.0,26.868,26.9301,26.8502,26.8502,1100.0
2008-03-25 12:45:00,30.25,30.36,30.25,30.36,2000.0,26.8591,26.9568,26.8591,26.9568,2000.0
2008-03-25 12:50:00,30.38,30.5,30.38,30.5,1000.0,26.9745,27.0811,26.9745,27.0811,1000.0
2008-03-25 12:55:00,30.52,30.67,30.52,30.67,1100.0,27.0988,27.232,27.0988,27.232,1100.0
2008-03-25 13:00:00,30.67,30.7,30.66,30.66,2200.0,27.232,27.2587,27.2231,27.2231,2200.0
2008-03-25 13:05:00,30.64,30.64,30.64,30.64,200.0,27.2054,27.2054,27.2054,27.2054,200.0
2008-03-25 13:10:00,30.54,30.55,30.32,30.32,900.0,27.1166,27.1255,26.9213,26.9213,900.0
2008-03-25 13:15:00,30.32,30.33,30.25,30.27,500.0,26.9213,26.9301,26.8591,26.8769,500.0
2008-03-25 13:20:00,30.28,30.33,30.27,30.33,900.0,26.8857,26.9301,26.8769,26.9301,900.0
2008-03-25 13:25:00,30.35,30.35,30.25,30.25,400.0,26.9479,26.9479,26.8591,26.8591,400.0
2008-03-25 13:30:00,30.26,30.3,30.26,30.3,23100.0,26.868,26.9035,26.868,26.9035,23100.0
2008-03-25 13:35:00,30.29,30.42,30.28,30.28,1200.0,26.8946,27.01,26.8857,26.8857,1200.0
2008-03-25 13:40:00,30.41,30.41,30.31,30.38,300.0,27.0012,27.0012,26.9124,26.9745,300.0
2008-03-25 13:45:00,30.35,30.39,30.31,30.31,1000.0,26.9479,26.9834,26.9124,26.9124,1000.0
2008-03-25 13:50:00,30.31,30.33,30.31,30.31,400.0,26.9124,26.9301,26.9124,26.9124,400.0
2008-03-25 13:55:00,30.3,30.3,30.26,30.27,1500.0,26.9035,26.9035,26.868,26.8769,1500.0
2008-03-25 14:00:00,30.32,30.32,30.26,30.26,800.0,26.9213,26.9213,26.868,26.868,800.0
2008-03-25 14:05:00,30.3,30.42,30.29,30.42,4500.0,26.9035,27.01,26.8946,27.01,4500.0
2008-03-25 14:10:00,30.43,30.53,30.37,30.49,2700.0,27.0189,27.1077,26.9656,27.0722,2700.0
2008-03-25 14:15:00,30.49,30.49,30.44,30.47,1500.0,27.0722,27.0722,27.0278,27.0544,1500.0
2008-03-25 14:20:00,30.46,30.52,30.41,30.43,1500.0,27.0456,27.0988,27.0012,27.0189,1500.0
2008-03-25 14:25:00,30.43,30.58,30.42,30.51,1300.0,27.0189,27.1521,27.01,27.09,1300.0
2008-03-25 14:30:00,30.47,30.47,30.1,30.13,2200.0,27.0544,27.0544,26.7259,26.7526,2200.0
2008-03-25 14:35:00,30.13,30.19,30.11,30.19,1700.0,26.7526,26.8058,26.7348,26.8058,1700.0
2008-03-25 14:40:00,30.26,30.26,30.26,30.26,300.0,26.868,26.868,26.868,26.868,300.0
2008-03-25 14:45:00,30.25,30.26,30.25,30.25,800.0,26.8591,26.868,26.8591,26.8591,800.0
2008-03-25 14:50:00,30.28,30.28,30.25,30.26,800.0,26.8857,26.8857,26.8591,26.868,800.0
2008-03-25 14:55:00,30.27,30.28,30.26,30.26,600.0,26.8769,26.8857,26.868,26.868,600.0
2008-03-25 15:00:00,30.26,30.38,30.26,30.37,1000.0,26.868,26.9745,26.868,26.9656,1000.0
2008-03-25 15:05:00,30.36,30.37,30.29,30.29,700.0,26.9568,26.9656,26.8946,26.8946,700.0
2008-03-25 15:10:00,30.29,30.43,30.28,30.43,2600.0,26.8946,27.0189,26.8857,27.0189,2600.0
2008-03-25 15:15:00,30.44,30.79,30.44,30.79,3000.0,27.0278,27.3386,27.0278,27.3386,3000.0
2008-03-25 15:20:00,30.9,30.9,30.25,30.48,5300.0,27.4362,27.4362,26.8591,27.0633,5300.0
2008-03-25 15:25:00,30.34,30.34,30.31,30.31,600.0,26.939,26.939,26.9124,26.9124,600.0
2008-03-25 15:30:00,30.25,30.25,30.23,30.25,1900.0,26.8591,26.8591,26.8413,26.8591,1900.0
2008-03-25 15:35:00,30.25,30.27,30.24,30.25,1800.0,26.8591,26.8769,26.8502,26.8591,1800.0
2008-03-25 15:40:00,30.25,30.34,30.25,30.26,2100.0,26.8591,26.939,26.8591,26.868,2100.0
2008-03-25 15:45:00,30.25,30.33,30.25,30.31,1700.0,26.8591,26.9301,26.8591,26.9124,1700.0
2008-03-25 15:50:00,30.31,30.31,30.24,30.26,2800.0,26.9124,26.9124,26.8502,26.868,2800.0
2008-03-25 15:55:00,30.25,30.51,30.25,30.5,7300.0,26.8591,27.09,26.8591,27.0811,7300.0
2008-03-26 09:30:00,30.49,30.73,30.49,30.67,1900.0,27.0722,27.2853,27.0722,27.232,1900.0
2008-03-26 09:35:00,30.62,30.73,30.62,30.64,2800.0,27.1876,27.2853,27.1876,27.2054,2800.0
2008-03-26 09:40:00,30.65,30.79,30.65,30.79,900.0,27.2143,27.3386,27.2143,27.3386,900.0
2008-03-26 09:45:00,30.79,30.79,30.41,30.41,1300.0,27.3386,27.3386,27.0012,27.0012,1300.0
2008-03-26 09:50:00,30.32,30.41,30.27,30.33,700.0,26.9213,27.0012,26.8769,26.9301,700.0
2008-03-26 09:55:00,30.32,30.33,30.18,30.18,1700.0,26.9213,26.9301,26.7969,26.7969,1700.0
2008-03-26 10:00:00,30.17,30.17,30.15,30.16,400.0,26.7881,26.7881,26.7703,26.7792,400.0
2008-03-26 10:05:00,30.18,30.28,30.18,30.28,300.0,26.7969,26.8857,26.7969,26.8857,300.0
2008-03-26 10:10:00,30.27,30.27,30.08,30.08,600.0,26.8769,26.8769,26.7082,26.7082,600.0
2008-03-26 10:15:00,30.11,30.12,30.11,30.12,300.0,26.7348,26.7437,26.7348,26.7437,300.0
2008-03-26 10:20:00,30.15,30.19,30.15,30.19,200.0,26.7703,26.8058,26.7703,26.8058,200.0
2008-03-26 10:25:00,30.19,30.2,30.15,30.19,3200.0,26.8058,26.8147,26.7703,26.8058,3200.0
2008-03-26 10:30:00,30.19,30.25,30.19,30.25,3300.0,26.8058,26.8591,26.8058,26.8591,3300.0
2008-03-26 10:35:00,30.26,30.26,30.26,30.26,1000.0,26.868,26.868,26.868,26.868,1000.0
2008-03-26 10:40:00,30.26,30.26,30.21,30.21,3800.0,26.868,26.868,26.8236,26.8236,3800.0
2008-03-26 10:45:00,30.2,30.43,30.2,30.43,1100.0,26.8147,27.0189,26.8147,27.0189,1100.0
2008-03-26 10:50:00,30.5,30.72,30.45,30.69,2700.0,27.0811,27.2764,27.0367,27.2498,2700.0
2008-03-26 10:55:00,30.68,30.68,30.64,30.64,300.0,27.2409,27.2409,27.2054,27.2054,300.0
2008-03-26 11:00:00,30.59,30.64,30.57,30.57,1000.0,27.161,27.2054,27.1432,27.1432,1000.0
2008-03-26 11:05:00,30.44,30.57,30.44,30.57,300.0,27.0278,27.1432,27.0278,27.1432,300.0
2008-03-26 11:10:00,30.59,30.65,30.58,30.65,400.0,27.161,27.2143,27.1521,27.2143,400.0
2008-03-26 11:15:00,30.6,30.69,30.58,30.58,48100.0,27.1699,27.2498,27.1521,27.1521,48100.0
2008-03-26 11:20:00,30.65,30.66,30.58,30.58,500.0,27.2143,27.2231,27.1521,27.1521,500.0
2008-03-26 11:25:00,30.57,30.57,30.2,30.21,5500.0,27.1432,27.1432,26.8147,26.8236,5500.0
2008-03-26 11:30:00,30.25,30.25,30.25,30.25,100.0,26.8591,26.8591,26.8591,26.8591,100.0
2008-03-26 11:35:00,30.29,30.29,30.25,30.25,200.0,26.8946,26.8946,26.8591,26.8591,200.0
2008-03-26 11:40:00,30.23,30.37,30.23,30.36,3300.0,26.8413,26.9656,26.8413,26.9568,3300.0
2008-03-26 11:45:00,30.36,30.36,30.32,30.32,200.0,26.9568,26.9568,26.9213,26.9213,200.0
2008-03-26 11:50:00,30.35,30.52,30.35,30.49,2500.0,26.9479,27.0988,26.9479,27.0722,2500.0
2008-03-26 11:55:00,30.45,30.53,30.31,30.35,6800.0,27.0367,27.1077,26.9124,26.9479,6800.0
2008-03-26 12:00:00,30.4,30.47,30.31,30.38,3000.0,26.9923,27.0544,26.9124,26.9745,3000.0
2008-03-26 12:05:00,30.39,30.48,30.38,30.38,400.0,26.9834,27.0633,26.9745,26.9745,400.0
2008-03-26 12:10:00,30.25,30.53,30.22,30.53,4900.0,26.8591,27.1077,26.8325,27.1077,4900.0
2008-03-26 12:15:00,30.49,30.52,30.36,30.36,3600.0,27.0722,27.0988,26.9568,26.9568,3600.0
2008-03-26 12:20:00,30.37,30.37,30.37,30.37,100.0,26.9656,26.9656,26.9656,26.9656,100.0
2008-03-26 12:25:00,30.36,30.36,30.25,30.27,2000.0,26.9568,26.9568,26.8591,26.8769,2000.0
2008-03-26 12:30:00,30.26,30.47,30.26,30.46,1900.0,26.868,27.0544,26.868,27.0456,1900.0
2008-03-26 12:35:00,30.42,30.46,30.31,30.31,1900.0,27.01,27.0456,26.9124,26.9124,1900.0
2008-03-26 12:40:00,30.37,30.37,30.36,30.36,200.0,26.9656,26.9656,26.9568,26.9568,200.0
2008-03-26 12:45:00,30.4,30.4,30.4,30.4,100.0,26.9923,26.9923,26.9923,26.9923,100.0
2008-03-26 12:50:00,30.5,30.6,30.25,30.4,3100.0,27.0811,27.1699,26.8591,26.9923,3100.0
2008-03-26 12:55:00,30.32,30.32,30.27,30.27,700.0,26.9213,26.9213,26.8769,26.8769,700.0
2008-03-26 13:00:00,30.27,30.27,30.27,30.27,0.0,26.8769,26.8769,26.8769,26.8769,0.0
2008-03-26 13:05:00,30.36,30.36,30.36,30.36,300.0,26.9568,26.9568,26.9568,26.9568,300.0
2008-03-26 13:10:00,30.34,30.38,30.34,30.35,400.0,26.939,26.9745,26.939,26.9479,400.0
2008-03-26 13:15:00,30.39,30.39,30.08,30.08,22900.0,26.9834,26.9834,26.7082,26.7082,22900.0
2008-03-26 13:20:00,30.21,30.23,30.19,30.2,900.0,26.8236,26.8413,26.8058,26.8147,900.0
2008-03-26 13:25:00,30.21,30.24,29.44,29.84,25300.0,26.8236,26.8502,26.1399,26.4951,25300.0
2008-03-26 13:30:00,29.93,29.93,29.86,29.87,300.0,26.575,26.575,26.5128,26.5217,300.0
2008-03-26 13:35:00,29.78,29.87,29.63,29.66,25200.0,26.4418,26.5217,26.3086,26.3352,25200.0
2008-03-26 13:40:00,29.7,30.03,29.7,29.99,2700.0,26.3708,26.6638,26.3708,26.6282,2700.0
2008-03-26 13:45:00,29.98,29.98,29.9,29.9,500.0,26.6194,26.6194,26.5483,26.5483,500.0
2008-03-26 13:50:00,29.75,29.75,29.51,29.59,1300.0,26.4151,26.4151,26.2021,26.2731,1300.0
2008-03-26 13:55:00,29.6,29.74,29.6,29.74,1900.0,26.282,26.4063,26.282,26.4063,1900.0
2008-03-26 14:00:00,29.78,29.82,29.56,29.71,2800.0,26.4418,26.4773,26.2464,26.3796,2800.0
2008-03-26 14:05:00,29.74,29.86,29.74,29.86,1100.0,26.4063,26.5128,26.4063,26.5128,1100.0
2008-03-26 14:10:00,29.93,30.0,29.92,29.97,800.0,26.575,26.6371,26.5661,26.6105,800.0
2008-03-26 14:15:00,29.97,30.0,29.67,29.81,4100.0,26.6105,26.6371,26.3441,26.4684,4100.0
2008-03-26 14:20:00,29.84,29.86,29.7,29.75,1000.0,26.4951,26.5128,26.3708,26.4151,1000.0
2008-03-26 14:25:00,29.85,29.85,29.82,29.82,300.0,26.5039,26.5039,26.4773,26.4773,300.0
2008-03-26 14:30:00,29.91,29.91,29.88,29.88,400.0,26.5572,26.5572,26.5306,26.5306,400.0
2008-03-26 14:35:00,29.85,29.85,29.77,29.77,400.0,26.5039,26.5039,26.4329,26.4329,400.0
2008-03-26 14:40:00,29.79,29.79,29.76,29.76,300.0,26.4507,26.4507,26.424,26.424,300.0
2008-03-26 14:45:00,29.76,29.86,29.74,29.78,2300.0,26.424,26.5128,26.4063,26.4418,2300.0
2008-03-26 14:50:00,29.7,29.75,29.7,29.73,1600.0,26.3708,26.4151,26.3708,26.3974,1600.0
2008-03-26 14:55:00,29.72,29.82,29.7,29.81,1900.0,26.3885,26.4773,26.3708,26.4684,1900.0
2008-03-26 15:00:00,29.81,29.96,29.8,29.87,1700.0,26.4684,26.6016,26.4595,26.5217,1700.0
2008-03-26 15:05:00,29.74,29.74,29.65,29.65,700.0,26.4063,26.4063,26.3264,26.3264,700.0
2008-03-26 15:10:00,29.72,29.74,29.67,29.74,900.0,26.3885,26.4063,26.3441,26.4063,900.0
2008-03-26 15:15:00,29.73,29.78,29.72,29.72,700.0,26.3974,26.4418,26.3885,26.3885,700.0
2008-03-26 15:20:00,29.72,29.79,29.72,29.77,400.0,26.3885,26.4507,26.3885,26.4329,400.0
2008-03-26 15:25:00,29.77,29.77,29.68,29.68,700.0,26.4329,26.4329,26.353,26.353,700.0
2008-03-26 15:30:00,29.75,29.75,29.48,29.48,1200.0,26.4151,26.4151,26.1754,26.1754,1200.0
2008-03-26 15:35:00,29.52,29.61,29.52,29.59,2600.0,26.2109,26.2908,26.2109,26.2731,2600.0
2008-03-26 15:40:00,29.64,29.64,29.48,29.6,5200.0,26.3175,26.3175,26.1754,26.282,5200.0
2008-03-26 15:45:00,29.56,29.7,29.56,29.6,1800.0,26.2464,26.3708,26.2464,26.282,1800.0
2008-03-26 15:50:00,29.59,29.6,29.48,29.48,5100.0,26.2731,26.282,26.1754,26.1754,5100.0
2008-03-26 15:55:00,29.52,29.54,29.4,29.42,5200.0,26.2109,26.2287,26.1044,26.1221,5200.0
2008-03-27 09:30:00,29.7,30.38,29.7,30.38,12700.0,26.3708,26.9745,26.3708,26.9745,12700.0
2008-03-27 09:35:00,30.28,30.55,30.28,30.47,1800.0,26.8857,27.1255,26.8857,27.0544,1800.0
2008-03-27 09:40:00,30.62,30.85,30.09,30.26,7300.0,27.1876,27.3918,26.717,26.868,7300.0
2008-03-27 09:45:00,30.27,30.41,30.27,30.4,2000.0,26.8769,27.0012,26.8769,26.9923,2000.0
2008-03-27 09:50:00,30.48,30.48,30.1,30.11,5500.0,27.0633,27.0633,26.7259,26.7348,5500.0
2008-03-27 09:55:00,30.15,30.25,30.15,30.22,3400.0,26.7703,26.8591,26.7703,26.8325,3400.0
2008-03-27 10:00:00,30.25,30.32,30.01,30.01,4800.0,26.8591,26.9213,26.646,26.646,4800.0
2008-03-27 10:05:00,29.99,29.99,29.86,29.86,1100.0,26.6282,26.6282,26.5128,26.5128,1100.0
2008-03-27 10:10:00,29.84,29.84,29.53,29.53,1200.0,26.4951,26.4951,26.2198,26.2198,1200.0
2008-03-27 10:15:00,29.63,30.07,29.61,30.07,3700.0,26.3086,26.6993,26.2908,26.6993,3700.0
2008-03-27 10:20:00,30.09,30.09,29.87,29.91,2000.0,26.717,26.717,26.5217,26.5572,2000.0
2008-03-27 10:25:00,30.04,30.04,29.73,29.73,2800.0,26.6726,26.6726,26.3974,26.3974,2800.0
2008-03-27 10:30:00,29.65,29.65,29.5,29.58,1600.0,26.3264,26.3264,26.1932,26.2642,1600.0
2008-03-27 10:35:00,29.58,29.58,29.4,29.44,500.0,26.2642,26.2642,26.1044,26.1399,500.0
2008-03-27 10:40:00,29.51,29.66,29.51,29.66,400.0,26.2021,26.3352,26.2021,26.3352,400.0
2008-03-27 10:45:00,29.71,29.71,29.71,29.71,100.0,26.3796,26.3796,26.3796,26.3796,100.0
2008-03-27 10:50:00,29.71,29.71,29.71,29.71,0.0,26.3796,26.3796,26.3796,26.3796,0.0
2008-03-27 10:55:00,29.66,29.91,29.66,29.91,1500.0,26.3352,26.5572,26.3352,26.5572,1500.0
2008-03-27 11:00:00,29.85,29.85,29.85,29.85,200.0,26.5039,26.5039,26.5039,26.5039,200.0
2008-03-27 11:05:00,29.86,29.91,29.8,29.81,500.0,26.5128,26.5572,26.4595,26.4684,500.0
2008-03-27 11:10:00,29.83,29.83,29.81,29.81,500.0,26.4862,26.4862,26.4684,26.4684,500.0
2008-03-27 11:15:00,29.84,29.84,29.84,29.84,200.0,26.4951,26.4951,26.4951,26.4951,200.0
2008-03-27 11:20:00,29.85,29.98,29.85,29.98,200.0,26.5039,26.6194,26.5039,26.6194,200.0
2008-03-27 11:25:00,29.92,29.92,29.92,29.92,100.0,26.5661,26.5661,26.5661,26.5661,100.0
2008-03-27 11:30:00,29.91,29.91,29.91,29.91,300.0,26.5572,26.5572,26.5572,26.5572,300.0
2008-03-27 11:35:00,29.92,29.92,29.86,29.9,900.0,26.5661,26.5661,26.5128,26.5483,900.0
2008-03-27 11:40:00,29.89,29.89,29.87,29.87,500.0,26.5395,26.5395,26.5217,26.5217,500.0
2008-03-27 11:45:00,29.91,30.1,29.91,30.02,5200.0,26.5572,26.7259,26.5572,26.6549,5200.0
2008-03-27 11:50:00,30.03,30.2,30.03,30.18,900.0,26.6638,26.8147,26.6638,26.7969,900.0
2008-03-27 11:55:00,30.25,30.34,30.0,30.01,2100.0,26.8591,26.939,26.6371,26.646,2100.0
2008-03-27 12:00:00,30.01,30.07,29.83,29.83,3100.0,26.646,26.6993,26.4862,26.4862,3100.0
2008-03-27 12:05:00,29.9,30.01,29.87,29.95,1900.0,26.5483,26.646,26.5217,26.5927,1900.0
2008-03-27 12:10:00,29.95,29.99,29.84,29.95,1900.0,26.5927,26.6282,26.4951,26.5927,1900.0
2008-03-27 12:15:00,29.96,30.05,29.96,30.04,1300.0,26.6016,26.6815,26.6016,26.6726,1300.0
2008-03-27 12:20:00,30.01,30.02,29.91,29.91,1700.0,26.646,26.6549,26.5572,26.5572,1700.0
2008-03-27 12:25:00,29.85,29.97,29.81,29.97,2700.0,26.5039,26.6105,26.4684,26.6105,2700.0
2008-03-27 12:30:00,29.96,30.25,29.9,30.0,3300.0,26.6016,26.8591,26.5483,26.6371,3300.0
2008-03-27 12:35:00,29.97,30.17,29.97,30.17,1300.0,26.6105,26.7881,26.6105,26.7881,1300.0
2008-03-27 12:40:00,30.27,30.32,30.15,30.15,2500.0,26.8769,26.9213,26.7703,26.7703,2500.0
2008-03-27 12:45:00,30.14,30.3,30.08,30.2,1700.0,26.7614,26.9035,26.7082,26.8147,1700.0
2008-03-27 12:50:00,30.22,30.22,30.16,30.16,500.0,26.8325,26.8325,26.7792,26.7792,500.0
2008-03-27 12:55:00,30.19,30.19,30.01,30.08,1700.0,26.8058,26.8058,26.646,26.7082,1700.0
2008-03-27 13:00:00,30.08,30.09,29.99,30.09,1200.0,26.7082,26.717,26.6282,26.717,1200.0
2008-03-27 13:05:00,30.13,30.24,30.12,30.2,1200.0,26.7526,26.8502,26.7437,26.8147,1200.0
2008-03-27 13:10:00,30.21,30.28,30.21,30.25,1000.0,26.8236,26.8857,26.8236,26.8591,1000.0
2008-03-27 13:15:00,30.25,30.25,30.03,30.05,1100.0,26.8591,26.8591,26.6638,26.6815,1100.0
2008-03-27 13:20:00,30.05,30.13,29.99,29.99,1200.0,26.6815,26.7526,26.6282,26.6282,1200.0
2008-03-27 13:25:00,29.94,29.94,29.93,29.93,400.0,26.5838,26.5838,26.575,26.575,400.0
2008-03-27 13:30:00,29.94,30.06,29.94,30.06,400.0,26.5838,26.6904,26.5838,26.6904,400.0
2008-03-27 13:35:00,29.98,29.98,29.96,29.98,600.0,26.6194,26.6194,26.6016,26.6194,600.0
2008-03-27 13:40:00,29.98,30.1,29.95,29.95,2600.0,26.6194,26.7259,26.5927,26.5927,2600.0
2008-03-27 13:45:00,29.97,29.97,29.92,29.93,900.0,26.6105,26.6105,26.5661,26.575,900.0
2008-03-27 13:50:00,29.97,29.97,29.97,29.97,100.0,26.6105,26.6105,26.6105,26.6105,100.0
2008-03-27 13:55:00,29.9,29.9,29.9,29.9,100.0,26.5483,26.5483,26.5483,26.5483,100.0
2008-03-27 14:00:00,29.85,29.86,29.85,29.86,400.0,26.5039,26.5128,26.5039,26.5128,400.0
2008-03-27 14:05:00,29.84,29.84,29.55,29.75,3600.0,26.4951,26.4951,26.2376,26.4151,3600.0
2008-03-27 14:10:00,29.73,29.73,29.73,29.73,100.0,26.3974,26.3974,26.3974,26.3974,100.0
2008-03-27 14:15:00,29.73,29.74,29.73,29.74,600.0,26.3974,26.4063,26.3974,26.4063,600.0
2008-03-27 14:20:00,29.67,29.67,29.61,29.61,700.0,26.3441,26.3441,26.2908,26.2908,700.0
2008-03-27 14:25:00,29.56,29.59,29.48,29.48,3800.0,26.2464,26.2731,26.1754,26.1754,3800.0
2008-03-27 14:30:00,29.5,29.52,29.33,29.52,4500.0,26.1932,26.2109,26.0422,26.2109,4500.0
2008-03-27 14:35:00,29.59,29.68,29.59,29.66,1900.0,26.2731,26.353,26.2731,26.3352,1900.0
2008-03-27 14:40:00,29.65,29.76,29.5,29.52,5500.0,26.3264,26.424,26.1932,26.2109,5500.0
2008-03-27 14:45:00,29.53,29.6,29.48,29.6,1700.0,26.2198,26.282,26.1754,26.282,1700.0
2008-03-27 14:50:00,29.64,29.74,29.57,29.57,3200.0,26.3175,26.4063,26.2553,26.2553,3200.0
2008-03-27 14:55:00,29.57,29.62,29.52,29.62,2700.0,26.2553,26.2997,26.2109,26.2997,2700.0
2008-03-27 15:00:00,29.59,29.68,29.59,29.68,3700.0,26.2731,26.353,26.2731,26.353,3700.0
2008-03-27 15:05:00,29.66,29.66,29.64,29.66,700.0,26.3352,26.3352,26.3175,26.3352,700.0
2008-03-27 15:10:00,29.61,29.71,29.57,29.71,3400.0,26.2908,26.3796,26.2553,26.3796,3400.0
2008-03-27 15:15:00,29.7,29.93,29.7,29.91,5500.0,26.3708,26.575,26.3708,26.5572,5500.0
2008-03-27 15:20:00,29.8,29.91,29.73,29.78,2100.0,26.4595,26.5572,26.3974,26.4418,2100.0
2008-03-27 15:25:00,29.78,29.87,29.78,29.79,1200.0,26.4418,26.5217,26.4418,26.4507,1200.0
2008-03-27 15:30:00,29.82,29.88,29.82,29.87,800.0,26.4773,26.5306,26.4773,26.5217,800.0
2008-03-27 15:35:00,29.81,30.04,29.81,29.87,1000.0,26.4684,26.6726,26.4684,26.5217,1000.0
2008-03-27 15:40:00,29.8,30.07,29.77,30.01,3900.0,26.4595,26.6993,26.4329,26.646,3900.0
2008-03-27 15:45:00,30.0,30.0,29.85,29.95,1600.0,26.6371,26.6371,26.5039,26.5927,1600.0
2008-03-27 15:50:00,29.93,29.96,29.64,29.66,6200.0,26.575,26.6016,26.3175,26.3352,6200.0
2008-03-27 15:55:00,29.65,29.74,29.48,29.74,7500.0,26.3264,26.4063,26.1754,26.4063,7500.0
2008-03-28 09:30:00,29.6,29.6,29.58,29.58,1200.0,26.282,26.282,26.2642,26.2642,1200.0
2008-03-28 09:35:00,29.74,30.21,29.74,30.14,2000.0,26.4063,26.8236,26.4063,26.7614,2000.0
2008-03-28 09:40:00,30.0,30.1,29.38,29.9,3800.0,26.6371,26.7259,26.0866,26.5483,3800.0
2008-03-28 09:45:00,29.97,30.03,29.59,29.69,5600.0,26.6105,26.6638,26.2731,26.3619,5600.0
2008-03-28 09:50:00,29.74,30.0,29.69,29.69,3700.0,26.4063,26.6371,26.3619,26.3619,3700.0
2008-03-28 09:55:00,29.68,29.68,29.47,29.68,1900.0,26.353,26.353,26.1665,26.353,1900.0
2008-03-28 10:00:00,29.67,29.81,29.66,29.81,900.0,26.3441,26.4684,26.3352,26.4684,900.0
2008-03-28 10:05:00,29.84,30.04,29.82,30.0,3700.0,26.4951,26.6726,26.4773,26.6371,3700.0
2008-03-28 10:10:00,30.0,30.09,30.0,30.0,900.0,26.6371,26.717,26.6371,26.6371,900.0
2008-03-28 10:15:00,30.02,30.02,29.99,29.99,300.0,26.6549,26.6549,26.6282,26.6282,300.0
2008-03-28 10:20:00,29.97,29.98,29.67,29.73,1700.0,26.6105,26.6194,26.3441,26.3974,1700.0
2008-03-28 10:25:00,29.72,29.99,29.72,29.99,2100.0,26.3885,26.6282,26.3885,26.6282,2100.0
2008-03-28 10:30:00,29.98,29.98,29.98,29.98,200.0,26.6194,26.6194,26.6194,26.6194,200.0
2008-03-28 10:35:00,30.01,30.09,30.0,30.0,1900.0,26.646,26.717,26.6371,26.6371,1900.0
2008-03-28 10:40:00,30.02,30.04,30.0,30.02,1100.0,26.6549,26.6726,26.6371,26.6549,1100.0
2008-03-28 10:45:00,30.02,30.13,30.0,30.02,2300.0,26.6549,26.7526,26.6371,26.6549,2300.0
2008-03-28 10:50:00,30.0,30.0,30.0,30.0,400.0,26.6371,26.6371,26.6371,26.6371,400.0
2008-03-28 10:55:00,30.02,30.08,29.9,29.99,3100.0,26.6549,26.7082,26.5483,26.6282,3100.0
2008-03-28 11:00:00,29.9,29.9,29.88,29.88,200.0,26.5483,26.5483,26.5306,26.5306,200.0
2008-03-28 11:05:00,29.9,29.91,29.88,29.91,400.0,26.5483,26.5572,26.5306,26.5572,400.0
2008-03-28 11:10:00,29.92,29.99,29.92,29.98,800.0,26.5661,26.6282,26.5661,26.6194,800.0
2008-03-28 11:15:00,29.99,29.99,29.95,29.95,1200.0,26.6282,26.6282,26.5927,26.5927,1200.0
2008-03-28 11:20:00,29.95,30.04,29.94,30.03,4600.0,26.5927,26.6726,26.5838,26.6638,4600.0
2008-03-28 11:25:00,30.03,30.03,30.01,30.01,600.0,26.6638,26.6638,26.646,26.646,600.0
2008-03-28 11:30:00,30.0,30.0,29.98,29.98,800.0,26.6371,26.6371,26.6194,26.6194,800.0
2008-03-28 11:35:00,30.0,30.01,30.0,30.01,300.0,26.6371,26.646,26.6371,26.646,300.0
2008-03-28 11:40:00,30.02,30.03,30.0,30.0,1400.0,26.6549,26.6638,26.6371,26.6371,1400.0
2008-03-28 11:45:00,30.02,30.06,30.0,30.0,800.0,26.6549,26.6904,26.6371,26.6371,800.0
2008-03-28 11:50:00,30.03,30.04,29.99,29.99,1000.0,26.6638,26.6726,26.6282,26.6282,1000.0
2008-03-28 11:55:00,29.98,30.0,29.98,30.0,400.0,26.6194,26.6371,26.6194,26.6371,400.0
2008-03-28 12:00:00,30.02,30.02,29.99,29.99,700.0,26.6549,26.6549,26.6282,26.6282,700.0
2008-03-28 12:05:00,30.0,30.01,30.0,30.0,500.0,26.6371,26.646,26.6371,26.6371,500.0
2008-03-28 12:10:00,30.0,30.02,30.0,30.02,500.0,26.6371,26.6549,26.6371,26.6549,500.0
2008-03-28 12:15:00,30.02,30.06,30.0,30.0,4200.0,26.6549,26.6904,26.6371,26.6371,4200.0
2008-03-28 12:20:00,30.0,30.0,29.97,29.97,400.0,26.6371,26.6371,26.6105,26.6105,400.0
2008-03-28 12:25:00,30.0,30.0,30.0,30.0,100.0,26.6371,26.6371,26.6371,26.6371,100.0
2008-03-28 12:30:00,30.0,30.0,30.0,30.0,0.0,26.6371,26.6371,26.6371,26.6371,0.0
2008-03-28 12:35:00,30.02,30.02,30.0,30.0,1200.0,26.6549,26.6549,26.6371,26.6371,1200.0
2008-03-28 12:40:00,30.0,30.05,30.0,30.0,1400.0,26.6371,26.6815,26.6371,26.6371,1400.0
2008-03-28 12:45:00,29.99,29.99,29.99,29.99,100.0,26.6282,26.6282,26.6282,26.6282,100.0
2008-03-28 12:50:00,30.0,30.01,30.0,30.0,500.0,26.6371,26.646,26.6371,26.6371,500.0
2008-03-28 12:55:00,30.02,30.03,29.96,29.98,2100.0,26.6549,26.6638,26.6016,26.6194,2100.0
2008-03-28 13:00:00,30.01,30.02,29.97,29.97,400.0,26.646,26.6549,26.6105,26.6105,400.0
2008-03-28 13:05:00,29.99,29.99,29.99,29.99,100.0,26.6282,26.6282,26.6282,26.6282,100.0
2008-03-28 13:10:00,30.0,30.01,29.94,29.94,2300.0,26.6371,26.646,26.5838,26.5838,2300.0
2008-03-28 13:15:00,29.96,30.02,29.96,30.0,800.0,26.6016,26.6549,26.6016,26.6371,800.0
2008-03-28 13:20:00,30.0,30.03,30.0,30.0,1000.0,26.6371,26.6638,26.6371,26.6371,1000.0
2008-03-28 13:25:00,30.05,30.05,30.0,30.0,1500.0,26.6815,26.6815,26.6371,26.6371,1500.0
2008-03-28 13:30:00,30.01,30.03,30.0,30.01,1200.0,26.646,26.6638,26.6371,26.646,1200.0
2008-03-28 13:35:00,30.14,30.29,30.14,30.29,800.0,26.7614,26.8946,26.7614,26.8946,800.0
2008-03-28 13:40:00,30.33,30.34,30.25,30.25,2000.0,26.9301,26.939,26.8591,26.8591,2000.0
2008-03-28 13:45:00,30.24,30.38,30.24,30.38,3300.0,26.8502,26.9745,26.8502,26.9745,3300.0
2008-03-28 13:50:00,30.38,30.81,30.38,30.81,2400.0,26.9745,27.3563,26.9745,27.3563,2400.0
2008-03-28 13:55:00,30.78,30.96,30.77,30.94,2400.0,27.3297,27.4895,27.3208,27.4718,2400.0
2008-03-28 14:00:00,30.89,30.9,30.74,30.74,1500.0,27.4274,27.4362,27.2942,27.2942,1500.0
2008-03-28 14:05:00,30.71,30.71,30.62,30.62,300.0,27.2675,27.2675,27.1876,27.1876,300.0
2008-03-28 14:10:00,30.62,30.85,30.58,30.85,1100.0,27.1876,27.3918,27.1521,27.3918,1100.0
2008-03-28 14:15:00,30.8,30.82,30.8,30.82,400.0,27.3474,27.3652,27.3474,27.3652,400.0
2008-03-28 14:20:00,30.82,30.93,30.81,30.93,500.0,27.3652,27.4629,27.3563,27.4629,500.0
2008-03-28 14:25:00,30.98,30.99,30.97,30.97,1500.0,27.5073,27.5161,27.4984,27.4984,1500.0
2008-03-28 14:30:00,30.96,31.12,30.9,30.92,3600.0,27.4895,27.6316,27.4362,27.454,3600.0
2008-03-28 14:35:00,31.03,31.06,31.03,31.04,1000.0,27.5517,27.5783,27.5517,27.5605,1000.0
2008-03-28 14:40:00,31.06,31.09,31.05,31.09,900.0,27.5783,27.6049,27.5694,27.6049,900.0
2008-03-28 14:45:00,31.09,31.15,31.01,31.01,2400.0,27.6049,27.6582,27.5339,27.5339,2400.0
2008-03-28 14:50:00,31.01,31.02,31.01,31.02,500.0,27.5339,27.5428,27.5339,27.5428,500.0
2008-03-28 14:55:00,31.0,31.0,31.0,31.0,500.0,27.525,27.525,27.525,27.525,500.0
2008-03-28 15:00:00,30.99,31.0,30.99,31.0,400.0,27.5161,27.525,27.5161,27.525,400.0
2008-03-28 15:05:00,31.03,31.5,31.03,31.32,2800.0,27.5517,27.969,27.5517,27.8092,2800.0
2008-03-28 15:10:00,31.46,31.46,31.25,31.25,1500.0,27.9335,27.9335,27.747,27.747,1500.0
2008-03-28 15:15:00,31.22,31.25,31.19,31.25,2400.0,27.7204,27.747,27.6937,27.747,2400.0
2008-03-28 15:20:00,31.27,31.27,31.23,31.23,2800.0,27.7648,27.7648,27.7292,27.7292,2800.0
2008-03-28 15:25:00,31.22,31.23,31.14,31.14,2600.0,27.7204,27.7292,27.6493,27.6493,2600.0
2008-03-28 15:30:00,31.14,31.15,31.02,31.04,1700.0,27.6493,27.6582,27.5428,27.5605,1700.0
2008-03-28 15:35:00,31.1,31.15,31.1,31.14,2000.0,27.6138,27.6582,27.6138,27.6493,2000.0
2008-03-28 15:40:00,31.15,31.16,31.14,31.14,3300.0,27.6582,27.6671,27.6493,27.6493,3300.0
2008-03-28 15:45:00,31.15,31.15,30.8,30.85,12500.0,27.6582,27.6582,27.3474,27.3918,12500.0
2008-03-28 15:50:00,30.89,31.24,30.89,31.2,4600.0,27.4274,27.7381,27.4274,27.7026,4600.0
2008-03-28 15:55:00,31.23,31.4,31.14,31.21,4200.0,27.7292,27.8802,27.6493,27.7115,4200.0
2008-03-31 09:30:00,30.91,30.91,30.76,30.76,1300.0,27.4451,27.4451,27.3119,27.3119,1300.0
2008-03-31 09:35:00,30.61,30.61,29.67,29.81,3200.0,27.1787,27.1787,26.3441,26.4684,3200.0
2008-03-31 09:40:00,29.96,30.13,29.91,29.91,2500.0,26.6016,26.7526,26.5572,26.5572,2500.0
2008-03-31 09:45:00,29.83,29.84,29.41,29.53,8000.0,26.4862,26.4951,26.1133,26.2198,8000.0
2008-03-31 09:50:00,29.44,29.5,29.32,29.4,3300.0,26.1399,26.1932,26.0333,26.1044,3300.0
2008-03-31 09:55:00,29.4,29.55,29.3,29.33,700.0,26.1044,26.2376,26.0156,26.0422,700.0
2008-03-31 10:00:00,29.33,29.66,29.33,29.54,2200.0,26.0422,26.3352,26.0422,26.2287,2200.0
2008-03-31 10:05:00,29.5,29.5,29.33,29.33,1600.0,26.1932,26.1932,26.0422,26.0422,1600.0
2008-03-31 10:10:00,29.39,29.39,29.33,29.33,1600.0,26.0955,26.0955,26.0422,26.0422,1600.0
2008-03-31 10:15:00,29.37,29.39,29.34,29.39,400.0,26.0777,26.0955,26.0511,26.0955,400.0
2008-03-31 10:20:00,29.35,29.36,29.0,29.0,5700.0,26.06,26.0689,25.7492,25.7492,5700.0
2008-03-31 10:25:00,28.85,28.86,28.22,28.35,6200.0,25.616,25.6249,25.0567,25.1721,6200.0
2008-03-31 10:30:00,28.34,28.91,28.14,28.49,14600.0,25.1632,25.6693,24.9856,25.2964,14600.0
2008-03-31 10:35:00,28.46,28.46,28.07,28.29,2300.0,25.2698,25.2698,24.9235,25.1188,2300.0
2008-03-31 10:40:00,28.41,28.66,28.3,28.66,3600.0,25.2254,25.4473,25.1277,25.4473,3600.0
2008-03-31 10:45:00,28.52,28.53,28.38,28.49,2000.0,25.323,25.3319,25.1987,25.2964,2000.0
2008-03-31 10:50:00,28.48,28.67,28.48,28.63,1600.0,25.2875,25.4562,25.2875,25.4207,1600.0
2008-03-31 10:55:00,28.64,28.69,28.46,28.67,1500.0,25.4296,25.474,25.2698,25.4562,1500.0
2008-03-31 11:00:00,28.7,28.86,28.57,28.86,2700.0,25.4828,25.6249,25.3674,25.6249,2700.0
2008-03-31 11:05:00,29.0,29.58,29.0,29.4,10000.0,25.7492,26.2642,25.7492,26.1044,10000.0
2008-03-31 11:10:00,29.26,29.26,28.55,28.76,4100.0,25.9801,25.9801,25.3497,25.5361,4100.0
2008-03-31 11:15:00,28.84,28.84,28.57,28.57,1100.0,25.6072,25.6072,25.3674,25.3674,1100.0
2008-03-31 11:20:00,28.46,28.73,28.46,28.73,500.0,25.2698,25.5095,25.2698,25.5095,500.0
2008-03-31 11:25:00,28.73,28.73,28.73,28.73,200.0,25.5095,25.5095,25.5095,25.5095,200.0
2008-03-31 11:30:00,28.78,29.22,28.67,29.19,1400.0,25.5539,25.9446,25.4562,25.9179,1400.0
2008-03-31 11:35:00,29.17,29.17,29.04,29.04,300.0,25.9002,25.9002,25.7847,25.7847,300.0
2008-03-31 11:40:00,29.09,29.09,29.0,29.0,300.0,25.8291,25.8291,25.7492,25.7492,300.0
2008-03-31 11:45:00,29.06,29.16,29.06,29.16,300.0,25.8025,25.8913,25.8025,25.8913,300.0
2008-03-31 11:50:00,29.03,29.03,29.03,29.03,100.0,25.7759,25.7759,25.7759,25.7759,100.0
2008-03-31 11:55:00,28.99,28.99,28.82,28.87,900.0,25.7403,25.7403,25.5894,25.6338,900.0
2008-03-31 12:00:00,28.87,28.9,28.85,28.85,500.0,25.6338,25.6604,25.616,25.616,500.0
2008-03-31 12:05:00,28.91,28.91,28.91,28.91,100.0,25.6693,25.6693,25.6693,25.6693,100.0
2008-03-31 12:10:00,28.91,28.91,28.76,28.76,900.0,25.6693,25.6693,25.5361,25.5361,900.0
2008-03-31 12:15:00,28.69,28.69,28.55,28.55,900.0,25.474,25.474,25.3497,25.3497,900.0
2008-03-31 12:20:00,28.55,28.55,28.55,28.55,0.0,25.3497,25.3497,25.3497,25.3497,0.0
2008-03-31 12:25:00,28.53,28.6,28.5,28.58,1100.0,25.3319,25.3941,25.3053,25.3763,1100.0
2008-03-31 12:30:00,28.64,28.69,28.49,28.69,2300.0,25.4296,25.474,25.2964,25.474,2300.0
2008-03-31 12:35:00,28.65,28.65,28.62,28.62,200.0,25.4385,25.4385,25.4118,25.4118,200.0
2008-03-31 12:40:00,28.61,28.63,28.61,28.63,800.0,25.4029,25.4207,25.4029,25.4207,800.0
2008-03-31 12:45:00,28.63,28.63,28.59,28.59,300.0,25.4207,25.4207,25.3852,25.3852,300.0
2008-03-31 12:50:00,28.59,28.63,28.52,28.52,400.0,25.3852,25.4207,25.323,25.323,400.0
2008-03-31 12:55:00,28.57,28.65,28.57,28.65,200.0,25.3674,25.4385,25.3674,25.4385,200.0
2008-03-31 13:00:00,28.59,28.7,28.59,28.59,600.0,25.3852,25.4828,25.3852,25.3852,600.0
2008-03-31 13:05:00,28.7,28.89,28.7,28.89,500.0,25.4828,25.6516,25.4828,25.6516,500.0
2008-03-31 13:10:00,28.92,29.12,28.92,29.12,500.0,25.6782,25.8558,25.6782,25.8558,500.0
2008-03-31 13:15:00,29.12,29.19,29.11,29.13,500.0,25.8558,25.9179,25.8469,25.8646,500.0
2008-03-31 13:20:00,29.18,29.25,29.15,29.25,1500.0,25.909,25.9712,25.8824,25.9712,1500.0
2008-03-31 13:25:00,29.13,29.18,28.9,29.07,4700.0,25.8646,25.909,25.6604,25.8114,4700.0
2008-03-31 13:30:00,29.07,29.35,29.07,29.35,3000.0,25.8114,26.06,25.8114,26.06,3000.0
2008-03-31 13:35:00,29.26,29.26,29.26,29.26,100.0,25.9801,25.9801,25.9801,25.9801,100.0
2008-03-31 13:40:00,29.33,29.33,29.21,29.21,600.0,26.0422,26.0422,25.9357,25.9357,600.0
2008-03-31 13:45:00,29.21,29.43,29.21,29.38,1100.0,25.9357,26.131,25.9357,26.0866,1100.0
2008-03-31 13:50:00,29.39,29.39,29.37,29.37,600.0,26.0955,26.0955,26.0777,26.0777,600.0
2008-03-31 13:55:00,29.36,29.37,29.35,29.37,400.0,26.0689,26.0777,26.06,26.0777,400.0
2008-03-31 14:00:00,29.37,29.37,29.37,29.37,100.0,26.0777,26.0777,26.0777,26.0777,100.0
2008-03-31 14:05:00,29.3,29.5,29.3,29.5,1100.0,26.0156,26.1932,26.0156,26.1932,1100.0
2008-03-31 14:10:00,29.47,29.6,29.37,29.59,1700.0,26.1665,26.282,26.0777,26.2731,1700.0
2008-03-31 14:15:00,29.51,29.61,29.51,29.59,600.0,26.2021,26.2908,26.2021,26.2731,600.0
2008-03-31 14:20:00,29.64,29.64,29.51,29.53,1000.0,26.3175,26.3175,26.2021,26.2198,1000.0
2008-03-31 14:25:00,29.6,29.75,29.5,29.5,12200.0,26.282,26.4151,26.1932,26.1932,12200.0
2008-03-31 14:30:00,29.39,29.6,29.35,29.6,1900.0,26.0955,26.282,26.06,26.282,1900.0
2008-03-31 14:35:00,29.46,29.47,29.23,29.42,600.0,26.1577,26.1665,25.9534,26.1221,600.0
2008-03-31 14:40:00,29.37,29.37,29.26,29.26,200.0,26.0777,26.0777,25.9801,25.9801,200.0
2008-03-31 14:45:00,29.22,29.22,29.13,29.2,900.0,25.9446,25.9446,25.8646,25.9268,900.0
2008-03-31 14:50:00,29.29,29.35,29.25,29.27,600.0,26.0067,26.06,25.9712,25.989,600.0
2008-03-31 14:55:00,29.31,29.31,29.31,29.31,100.0,26.0245,26.0245,26.0245,26.0245,100.0
2008-03-31 15:00:00,29.39,29.39,29.34,29.34,300.0,26.0955,26.0955,26.0511,26.0511,300.0
2008-03-31 15:05:00,29.34,29.34,29.34,29.34,0.0,26.0511,26.0511,26.0511,26.0511,0.0
2008-03-31 15:10:00,29.31,29.32,29.31,29.31,500.0,26.0245,26.0333,26.0245,26.0245,500.0
2008-03-31 15:15:00,29.36,29.4,29.36,29.36,300.0,26.0689,26.1044,26.0689,26.0689,300.0
2008-03-31 15:20:00,29.34,29.34,29.33,29.33,400.0,26.0511,26.0511,26.0422,26.0422,400.0
2008-03-31 15:25:00,29.43,29.46,29.32,29.46,1000.0,26.131,26.1577,26.0333,26.1577,1000.0
2008-03-31 15:30:00,29.47,29.6,29.47,29.59,2400.0,26.1665,26.282,26.1665,26.2731,2400.0
2008-03-31 15:35:00,29.5,29.55,29.45,29.53,1000.0,26.1932,26.2376,26.1488,26.2198,1000.0
2008-03-31 15:40:00,29.55,29.63,29.51,29.57,3000.0,26.2376,26.3086,26.2021,26.2553,3000.0
2008-03-31 15:45:00,29.57,29.63,29.48,29.63,6400.0,26.2553,26.3086,26.1754,26.3086,6400.0
2008-03-31 15:50:00,29.6,29.75,29.59,29.75,7700.0,26.282,26.4151,26.2731,26.4151,7700.0
2008-03-31 15:55:00,29.71,29.75,29.65,29.75,13100.0,26.3796,26.4151,26.3264,26.4151,13100.0
2008-04-01 09:30:00,29.82,29.82,29.81,29.81,400.0,26.4773,26.4773,26.4684,26.4684,400.0
2008-04-01 09:35:00,29.76,29.81,29.66,29.81,600.0,26.424,26.4684,26.3352,26.4684,600.0
2008-04-01 09:40:00,29.81,29.81,29.81,29.81,0.0,26.4684,26.4684,26.4684,26.4684,0.0
2008-04-01 09:45:00,29.81,29.81,29.81,29.81,0.0,26.4684,26.4684,26.4684,26.4684,0.0
2008-04-01 09:50:00,29.93,29.93,29.93,29.93,100.0,26.575,26.575,26.575,26.575,100.0
2008-04-01 09:55:00,29.93,30.64,29.93,30.63,4500.0,26.575,27.2054,26.575,27.1965,4500.0
2008-04-01 10:00:00,30.64,31.03,30.26,30.26,6600.0,27.2054,27.5517,26.868,26.868,6600.0
2008-04-01 10:05:00,30.27,31.16,30.17,31.05,4100.0,26.8769,27.6671,26.7881,27.5694,4100.0
2008-04-01 10:10:00,31.15,31.15,30.4,30.85,5100.0,27.6582,27.6582,26.9923,27.3918,5100.0
2008-04-01 10:15:00,30.79,30.8,30.73,30.74,1100.0,27.3386,27.3474,27.2853,27.2942,1100.0
2008-04-01 10:20:00,30.64,30.75,30.59,30.59,800.0,27.2054,27.3031,27.161,27.161,800.0
2008-04-01 10:25:00,30.54,30.54,30.54,30.54,300.0,27.1166,27.1166,27.1166,27.1166,300.0
2008-04-01 10:30:00,30.54,30.54,30.54,30.54,100.0,27.1166,27.1166,27.1166,27.1166,100.0
2008-04-01 10:35:00,30.52,30.52,30.52,30.52,100.0,27.0988,27.0988,27.0988,27.0988,100.0
2008-04-01 10:40:00,30.52,30.52,30.22,30.22,2000.0,27.0988,27.0988,26.8325,26.8325,2000.0
2008-04-01 10:45:00,30.21,30.21,29.82,30.19,5000.0,26.8236,26.8236,26.4773,26.8058,5000.0
2008-04-01 10:50:00,30.23,30.23,30.11,30.15,700.0,26.8413,26.8413,26.7348,26.7703,700.0
2008-04-01 10:55:00,30.15,30.15,30.15,30.15,0.0,26.7703,26.7703,26.7703,26.7703,0.0
2008-04-01 11:00:00,30.14,30.49,30.08,30.45,2400.0,26.7614,27.0722,26.7082,27.0367,2400.0
2008-04-01 11:05:00,30.45,30.68,30.41,30.56,3300.0,27.0367,27.2409,27.0012,27.1344,3300.0
2008-04-01 11:10:00,30.49,30.84,30.25,30.44,6900.0,27.0722,27.383,26.8591,27.0278,6900.0
2008-04-01 11:15:00,30.52,30.52,30.5,30.5,700.0,27.0988,27.0988,27.0811,27.0811,700.0
2008-04-01 11:20:00,30.5,30.8,30.48,30.75,2400.0,27.0811,27.3474,27.0633,27.3031,2400.0
2008-04-01 11:25:00,30.84,31.01,30.72,30.74,1700.0,27.383,27.5339,27.2764,27.2942,1700.0
2008-04-01 11:30:00,30.76,30.92,30.76,30.92,500.0,27.3119,27.454,27.3119,27.454,500.0
2008-04-01 11:35:00,31.01,31.03,30.8,30.8,1200.0,27.5339,27.5517,27.3474,27.3474,1200.0
2008-04-01 11:40:00,30.93,30.93,30.93,30.93,300.0,27.4629,27.4629,27.4629,27.4629,300.0
2008-04-01 11:45:00,30.92,31.01,30.92,30.95,500.0,27.454,27.5339,27.454,27.4806,500.0
2008-04-01 11:50:00,31.0,31.0,30.88,30.88,400.0,27.525,27.525,27.4185,27.4185,400.0
2008-04-01 11:55:00,30.93,30.93,30.93,30.93,100.0,27.4629,27.4629,27.4629,27.4629,100.0
2008-04-01 12:00:00,30.91,30.91,30.86,30.86,300.0,27.4451,27.4451,27.4007,27.4007,300.0
2008-04-01 12:05:00,30.86,30.86,30.84,30.84,200.0,27.4007,27.4007,27.383,27.383,200.0
2008-04-01 12:10:00,30.82,30.86,30.82,30.86,200.0,27.3652,27.4007,27.3652,27.4007,200.0
2008-04-01 12:15:00,30.86,30.86,30.61,30.61,1700.0,27.4007,27.4007,27.1787,27.1787,1700.0
2008-04-01 12:20:00,30.5,30.69,30.46,30.54,4800.0,27.0811,27.2498,27.0456,27.1166,4800.0
2008-04-01 12:25:00,30.54,30.7,30.51,30.58,2100.0,27.1166,27.2587,27.09,27.1521,2100.0
2008-04-01 12:30:00,30.58,30.66,30.57,30.65,1300.0,27.1521,27.2231,27.1432,27.2143,1300.0
2008-04-01 12:35:00,30.65,30.73,30.54,30.59,1600.0,27.2143,27.2853,27.1166,27.161,1600.0
2008-04-01 12:40:00,30.54,30.63,30.53,30.57,1200.0,27.1166,27.1965,27.1077,27.1432,1200.0
2008-04-01 12:45:00,30.56,30.66,30.55,30.62,1300.0,27.1344,27.2231,27.1255,27.1876,1300.0
2008-04-01 12:50:00,30.62,30.69,30.54,30.54,1000.0,27.1876,27.2498,27.1166,27.1166,1000.0
2008-04-01 12:55:00,30.53,31.09,30.53,30.86,5200.0,27.1077,27.6049,27.1077,27.4007,5200.0
2008-04-01 13:00:00,30.86,30.86,30.86,30.86,300.0,27.4007,27.4007,27.4007,27.4007,300.0
2008-04-01 13:05:00,30.84,30.86,30.81,30.86,700.0,27.383,27.4007,27.3563,27.4007,700.0
2008-04-01 13:10:00,30.92,30.92,30.9,30.9,200.0,27.454,27.454,27.4362,27.4362,200.0
2008-04-01 13:15:00,30.95,30.95,30.95,30.95,100.0,27.4806,27.4806,27.4806,27.4806,100.0
2008-04-01 13:20:00,30.97,30.98,30.97,30.98,200.0,27.4984,27.5073,27.4984,27.5073,200.0
2008-04-01 13:25:00,30.98,30.98,30.86,30.89,500.0,27.5073,27.5073,27.4007,27.4274,500.0
2008-04-01 13:30:00,30.93,30.93,30.74,30.74,1300.0,27.4629,27.4629,27.2942,27.2942,1300.0
2008-04-01 13:35:00,30.74,30.74,30.74,30.74,0.0,27.2942,27.2942,27.2942,27.2942,0.0
2008-04-01 13:40:00,30.81,30.81,30.81,30.81,300.0,27.3563,27.3563,27.3563,27.3563,300.0
2008-04-01 13:45:00,30.78,30.8,30.75,30.75,500.0,27.3297,27.3474,27.3031,27.3031,500.0
2008-04-01 13:50:00,30.74,30.85,30.58,30.85,3200.0,27.2942,27.3918,27.1521,27.3918,3200.0
2008-04-01 13:55:00,30.85,30.85,30.69,30.81,1300.0,27.3918,27.3918,27.2498,27.3563,1300.0
2008-04-01 14:00:00,30.81,30.91,30.76,30.91,1800.0,27.3563,27.4451,27.3119,27.4451,1800.0
2008-04-01 14:05:00,30.93,30.94,30.79,30.83,1100.0,27.4629,27.4718,27.3386,27.3741,1100.0
2008-04-01 14:10:00,30.83,30.89,30.75,30.75,700.0,27.3741,27.4274,27.3031,27.3031,700.0
2008-04-01 14:15:00,30.76,30.91,30.72,30.91,900.0,27.3119,27.4451,27.2764,27.4451,900.0
2008-04-01 14:20:00,30.86,30.9,30.86,30.87,600.0,27.4007,27.4362,27.4007,27.4096,600.0
2008-04-01 14:25:00,30.84,31.27,30.83,31.08,4300.0,27.383,27.7648,27.3741,27.5961,4300.0
2008-04-01 14:30:00,31.0,31.08,30.89,31.08,1100.0,27.525,27.5961,27.4274,27.5961,1100.0
2008-04-01 14:35:00,31.07,31.51,31.07,31.46,1800.0,27.5872,27.9779,27.5872,27.9335,1800.0
2008-04-01 14:40:00,31.4,31.5,31.27,31.35,2500.0,27.8802,27.969,27.7648,27.8358,2500.0
2008-04-01 14:45:00,31.36,31.43,31.23,31.36,900.0,27.8447,27.9068,27.7292,27.8447,900.0
2008-04-01 14:50:00,31.31,31.31,31.31,31.31,100.0,27.8003,27.8003,27.8003,27.8003,100.0
2008-04-01 14:55:00,31.31,31.36,31.13,31.13,1900.0,27.8003,27.8447,27.6405,27.6405,1900.0
2008-04-01 15:00:00,30.99,31.01,30.89,30.89,500.0,27.5161,27.5339,27.4274,27.4274,500.0
2008-04-01 15:05:00,30.98,30.99,30.83,30.83,2400.0,27.5073,27.5161,27.3741,27.3741,2400.0
2008-04-01 15:10:00,30.77,30.83,30.64,30.78,2200.0,27.3208,27.3741,27.2054,27.3297,2200.0
2008-04-01 15:15:00,30.82,30.85,30.67,30.67,800.0,27.3652,27.3918,27.232,27.232,800.0
2008-04-01 15:20:00,30.66,30.88,30.66,30.85,1800.0,27.2231,27.4185,27.2231,27.3918,1800.0
2008-04-01 15:25:00,30.86,30.91,30.86,30.91,400.0,27.4007,27.4451,27.4007,27.4451,400.0
2008-04-01 15:30:00,30.91,30.91,30.82,30.82,200.0,27.4451,27.4451,27.3652,27.3652,200.0
2008-04-01 15:35:00,30.78,30.81,30.76,30.81,1200.0,27.3297,27.3563,27.3119,27.3563,1200.0
2008-04-01 15:40:00,30.79,30.99,30.79,30.99,1400.0,27.3386,27.5161,27.3386,27.5161,1400.0
2008-04-01 15:45:00,30.9,30.9,30.8,30.83,1800.0,27.4362,27.4362,27.3474,27.3741,1800.0
2008-04-01 15:50:00,30.81,30.83,30.8,30.82,2000.0,27.3563,27.3741,27.3474,27.3652,2000.0
2008-04-01 15:55:00,30.82,30.92,30.8,30.82,2300.0,27.3652,27.454,27.3474,27.3652,2300.0
2008-04-02 09:30:00,31.0,31.0,30.8,30.8,600.0,27.525,27.525,27.3474,27.3474,600.0
2008-04-02 09:35:00,30.65,30.88,30.58,30.6,1300.0,27.2143,27.4185,27.1521,27.1699,1300.0
2008-04-02 09:40:00,30.45,30.45,29.89,30.19,1300.0,27.0367,27.0367,26.5395,26.8058,1300.0
2008-04-02 09:45:00,30.23,30.23,29.68,30.12,4800.0,26.8413,26.8413,26.353,26.7437,4800.0
2008-04-02 09:50:00,30.21,30.81,30.21,30.7,1600.0,26.8236,27.3563,26.8236,27.2587,1600.0
2008-04-02 09:55:00,30.71,30.75,30.56,30.56,1600.0,27.2675,27.3031,27.1344,27.1344,1600.0
2008-04-02 10:00:00,30.54,30.58,30.51,30.53,1400.0,27.1166,27.1521,27.09,27.1077,1400.0
2008-04-02 10:05:00,30.65,30.65,30.63,30.63,200.0,27.2143,27.2143,27.1965,27.1965,200.0
2008-04-02 10:10:00,30.63,30.63,30.63,30.63,0.0,27.1965,27.1965,27.1965,27.1965,0.0
2008-04-02 10:15:00,30.63,30.63,30.63,30.63,0.0,27.1965,27.1965,27.1965,27.1965,0.0
2008-04-02 10:20:00,30.63,30.63,30.63,30.63,0.0,27.1965,27.1965,27.1965,27.1965,0.0
2008-04-02 10:25:00,30.68,30.72,30.68,30.72,200.0,27.2409,27.2764,27.2409,27.2764,200.0
2008-04-02 10:30:00,30.72,30.72,30.72,30.72,0.0,27.2764,27.2764,27.2764,27.2764,0.0
2008-04-02 10:35:00,30.8,30.85,30.8,30.85,200.0,27.3474,27.3918,27.3474,27.3918,200.0
2008-04-02 10:40:00,30.94,30.94,30.94,30.94,200.0,27.4718,27.4718,27.4718,27.4718,200.0
2008-04-02 10:45:00,30.94,30.94,30.94,30.94,0.0,27.4718,27.4718,27.4718,27.4718,0.0
2008-04-02 10:50:00,30.91,30.94,30.91,30.94,200.0,27.4451,27.4718,27.4451,27.4718,200.0
2008-04-02 10:55:00,31.0,31.0,31.0,31.0,100.0,27.525,27.525,27.525,27.525,100.0
2008-04-02 11:00:00,31.0,31.0,31.0,31.0,0.0,27.525,27.525,27.525,27.525,0.0
2008-04-02 11:05:00,31.0,31.0,31.0,31.0,0.0,27.525,27.525,27.525,27.525,0.0
2008-04-02 11:10:00,31.0,31.0,31.0,31.0,0.0,27.525,27.525,27.525,27.525,0.0
2008-04-02 11:15:00,31.0,31.0,31.0,31.0,0.0,27.525,27.525,27.525,27.525,0.0
2008-04-02 11:20:00,31.15,31.44,31.15,31.44,1900.0,27.6582,27.9157,27.6582,27.9157,1900.0
2008-04-02 11:25:00,31.52,31.8,31.48,31.78,1700.0,27.9867,28.2354,27.9512,28.2176,1700.0
2008-04-02 11:30:00,31.87,32.0,31.8,31.91,3000.0,28.2975,28.4129,28.2354,28.333,3000.0
2008-04-02 11:35:00,31.77,31.98,31.39,31.85,3900.0,28.2087,28.3952,27.8713,28.2797,3900.0
2008-04-02 11:40:00,31.74,31.74,31.05,31.7,5100.0,28.1821,28.1821,27.5694,28.1466,5100.0
2008-04-02 11:45:00,31.56,31.56,31.41,31.41,500.0,28.0223,28.0223,27.8891,27.8891,500.0
2008-04-02 11:50:00,31.56,31.81,31.43,31.59,5500.0,28.0223,28.2442,27.9068,28.0489,5500.0
2008-04-02 11:55:00,31.65,32.25,31.65,31.86,8700.0,28.1022,28.6349,28.1022,28.2886,8700.0
2008-04-02 12:00:00,32.0,32.24,31.77,31.83,3200.0,28.4129,28.626,28.2087,28.262,3200.0
2008-04-02 12:05:00,31.63,31.74,31.27,31.66,5500.0,28.0844,28.1821,27.7648,28.111,5500.0
2008-04-02 12:10:00,31.66,31.66,31.66,31.66,0.0,28.111,28.111,28.111,28.111,0.0
2008-04-02 12:15:00,31.66,31.66,31.66,31.66,0.0,28.111,28.111,28.111,28.111,0.0
2008-04-02 12:20:00,31.62,31.62,31.61,31.61,400.0,28.0755,28.0755,28.0666,28.0666,400.0
2008-04-02 12:25:00,31.47,31.47,31.47,31.47,100.0,27.9423,27.9423,27.9423,27.9423,100.0
2008-04-02 12:30:00,31.46,31.5,31.46,31.5,200.0,27.9335,27.969,27.9335,27.969,200.0
2008-04-02 12:35:00,31.5,31.5,31.5,31.5,0.0,27.969,27.969,27.969,27.969,0.0
2008-04-02 12:40:00,31.5,31.5,31.5,31.5,0.0,27.969,27.969,27.969,27.969,0.0
2008-04-02 12:45:00,31.35,31.35,31.27,31.27,700.0,27.8358,27.8358,27.7648,27.7648,700.0
2008-04-02 12:50:00,31.25,31.25,31.1,31.22,1400.0,27.747,27.747,27.6138,27.7204,1400.0
2008-04-02 12:55:00,31.22,31.22,31.22,31.22,0.0,27.7204,27.7204,27.7204,27.7204,0.0
2008-04-02 13:00:00,31.18,31.31,31.18,31.26,300.0,27.6849,27.8003,27.6849,27.7559,300.0
2008-04-02 13:05:00,31.16,31.16,31.14,31.14,800.0,27.6671,27.6671,27.6493,27.6493,800.0
2008-04-02 13:10:00,31.07,31.14,30.77,30.77,3700.0,27.5872,27.6493,27.3208,27.3208,3700.0
2008-04-02 13:15:00,30.76,31.01,30.76,30.97,2300.0,27.3119,27.5339,27.3119,27.4984,2300.0
2008-04-02 13:20:00,30.98,31.09,30.94,31.03,2500.0,27.5073,27.6049,27.4718,27.5517,2500.0
2008-04-02 13:25:00,30.88,31.02,30.75,30.98,2900.0,27.4185,27.5428,27.3031,27.5073,2900.0
2008-04-02 13:30:00,30.98,31.01,30.9,30.9,800.0,27.5073,27.5339,27.4362,27.4362,800.0
2008-04-02 13:35:00,30.82,31.01,30.82,30.96,1100.0,27.3652,27.5339,27.3652,27.4895,1100.0
2008-04-02 13:40:00,31.08,31.45,31.01,31.21,7200.0,27.5961,27.9246,27.5339,27.7115,7200.0
2008-04-02 13:45:00,31.05,31.27,31.0,31.27,1900.0,27.5694,27.7648,27.525,27.7648,1900.0
2008-04-02 13:50:00,31.27,31.28,31.03,31.11,900.0,27.7648,27.7736,27.5517,27.6227,900.0
2008-04-02 13:55:00,31.06,31.06,31.05,31.05,600.0,27.5783,27.5783,27.5694,27.5694,600.0
2008-04-02 14:00:00,31.01,31.74,31.01,31.15,5600.0,27.5339,28.1821,27.5339,27.6582,5600.0
2008-04-02 14:05:00,31.13,31.29,31.13,31.28,600.0,27.6405,27.7825,27.6405,27.7736,600.0
2008-04-02 14:10:00,31.34,31.34,31.22,31.22,1400.0,27.8269,27.8269,27.7204,27.7204,1400.0
2008-04-02 14:15:00,31.15,31.15,31.15,31.15,100.0,27.6582,27.6582,27.6582,27.6582,100.0
2008-04-02 14:20:00,31.15,31.15,31.1,31.15,900.0,27.6582,27.6582,27.6138,27.6582,900.0
2008-04-02 14:25:00,31.22,31.35,31.22,31.35,400.0,27.7204,27.8358,27.7204,27.8358,400.0
2008-04-02 14:30:00,31.36,31.69,31.31,31.69,2700.0,27.8447,28.1377,27.8003,28.1377,2700.0
2008-04-02 14:35:00,31.79,31.79,31.6,31.6,400.0,28.2265,28.2265,28.0578,28.0578,400.0
2008-04-02 14:40:00,31.6,31.6,31.45,31.48,900.0,28.0578,28.0578,27.9246,27.9512,900.0
2008-04-02 14:45:00,31.41,31.42,31.36,31.36,900.0,27.8891,27.8979,27.8447,27.8447,900.0
2008-04-02 14:50:00,31.36,31.36,31.32,31.32,200.0,27.8447,27.8447,27.8092,27.8092,200.0
2008-04-02 14:55:00,31.46,31.46,31.33,31.33,300.0,27.9335,27.9335,27.818,27.818,300.0
2008-04-02 15:00:00,31.35,31.35,31.26,31.26,300.0,27.8358,27.8358,27.7559,27.7559,300.0
2008-04-02 15:05:00,31.27,31.29,31.27,31.27,1000.0,27.7648,27.7825,27.7648,27.7648,1000.0
2008-04-02 15:10:00,31.16,31.16,31.1,31.1,300.0,27.6671,27.6671,27.6138,27.6138,300.0
2008-04-02 15:15:00,31.23,31.36,31.07,31.36,1100.0,27.7292,27.8447,27.5872,27.8447,1100.0
2008-04-02 15:20:00,31.31,31.31,31.3,31.3,200.0,27.8003,27.8003,27.7914,27.7914,200.0
2008-04-02 15:25:00,31.27,31.27,31.17,31.17,300.0,27.7648,27.7648,27.676,27.676,300.0
2008-04-02 15:30:00,31.17,31.23,31.14,31.14,800.0,27.676,27.7292,27.6493,27.6493,800.0
2008-04-02 15:35:00,31.13,31.25,31.13,31.25,600.0,27.6405,27.747,27.6405,27.747,600.0
2008-04-02 15:40:00,31.24,31.39,30.91,31.39,11700.0,27.7381,27.8713,27.4451,27.8713,11700.0
2008-04-02 15:45:00,31.39,31.58,31.35,31.46,2000.0,27.8713,28.04,27.8358,27.9335,2000.0
2008-04-02 15:50:00,31.58,31.6,31.52,31.6,2900.0,28.04,28.0578,27.9867,28.0578,2900.0
2008-04-02 15:55:00,31.6,31.75,31.36,31.75,3100.0,28.0578,28.191,27.8447,28.191,3100.0
2008-04-03 09:30:00,31.6,31.75,31.35,31.35,1000.0,28.0578,28.191,27.8358,27.8358,1000.0
2008-04-03 09:35:00,31.2,31.64,30.7,31.64,2700.0,27.7026,28.0933,27.2587,28.0933,2700.0
2008-04-03 09:40:00,31.62,31.62,31.18,31.47,1400.0,28.0755,28.0755,27.6849,27.9423,1400.0
2008-04-03 09:45:00,31.55,31.82,31.55,31.71,1400.0,28.0134,28.2531,28.0134,28.1554,1400.0
2008-04-03 09:50:00,31.7,31.7,31.69,31.69,400.0,28.1466,28.1466,28.1377,28.1377,400.0
2008-04-03 09:55:00,31.67,31.7,31.67,31.7,200.0,28.1199,28.1466,28.1199,28.1466,200.0
2008-04-03 10:00:00,31.7,31.75,31.64,31.75,1100.0,28.1466,28.191,28.0933,28.191,1100.0
2008-04-03 10:05:00,31.82,32.23,31.67,32.1,1700.0,28.2531,28.6172,28.1199,28.5017,1700.0
2008-04-03 10:10:00,32.04,32.17,32.0,32.17,600.0,28.4484,28.5639,28.4129,28.5639,600.0
2008-04-03 10:15:00,32.08,32.08,32.07,32.08,400.0,28.484,28.484,28.4751,28.484,400.0
2008-04-03 10:20:00,32.1,32.43,32.1,32.43,700.0,28.5017,28.7947,28.5017,28.7947,700.0
2008-04-03 10:25:00,32.5,32.94,32.4,32.43,3500.0,28.8569,29.2476,28.7681,28.7947,3500.0
2008-04-03 10:30:00,32.54,32.54,32.46,32.52,900.0,28.8924,28.8924,28.8214,28.8746,900.0
2008-04-03 10:35:00,32.54,32.73,32.53,32.53,1700.0,28.8924,29.0611,28.8835,28.8835,1700.0
2008-04-03 10:40:00,32.41,32.41,32.41,32.41,200.0,28.777,28.777,28.777,28.777,200.0
2008-04-03 10:45:00,32.41,32.71,32.41,32.54,1600.0,28.777,29.0433,28.777,28.8924,1600.0
2008-04-03 10:50:00,32.45,32.45,32.3,32.3,300.0,28.8125,28.8125,28.6793,28.6793,300.0
2008-04-03 10:55:00,32.27,32.33,32.21,32.21,500.0,28.6527,28.7059,28.5994,28.5994,500.0
2008-04-03 11:00:00,32.16,32.28,32.04,32.04,1100.0,28.555,28.6615,28.4484,28.4484,1100.0
2008-04-03 11:05:00,32.07,32.14,31.86,32.14,4800.0,28.4751,28.5372,28.2886,28.5372,4800.0
2008-04-03 11:10:00,32.16,32.59,32.16,32.16,5000.0,28.555,28.9368,28.555,28.555,5000.0
2008-04-03 11:15:00,32.14,32.14,31.98,31.98,1600.0,28.5372,28.5372,28.3952,28.3952,1600.0
2008-04-03 11:20:00,31.96,31.96,31.96,31.96,300.0,28.3774,28.3774,28.3774,28.3774,300.0
2008-04-03 11:25:00,32.01,32.02,31.86,31.86,2900.0,28.4218,28.4307,28.2886,28.2886,2900.0
2008-04-03 11:30:00,31.91,31.97,31.83,31.83,700.0,28.333,28.3863,28.262,28.262,700.0
2008-04-03 11:35:00,31.94,31.94,31.94,31.94,100.0,28.3597,28.3597,28.3597,28.3597,100.0
2008-04-03 11:40:00,31.89,31.89,31.89,31.89,100.0,28.3153,28.3153,28.3153,28.3153,100.0
2008-04-03 11:45:00,31.92,31.95,31.92,31.95,400.0,28.3419,28.3685,28.3419,28.3685,400.0
2008-04-03 11:50:00,31.95,31.98,31.95,31.98,300.0,28.3685,28.3952,28.3685,28.3952,300.0
2008-04-03 11:55:00,32.0,32.14,31.89,31.89,3400.0,28.4129,28.5372,28.3153,28.3153,3400.0
2008-04-03 12:00:00,31.89,31.89,31.89,31.89,500.0,28.3153,28.3153,28.3153,28.3153,500.0
2008-04-03 12:05:00,31.89,32.0,31.89,32.0,600.0,28.3153,28.4129,28.3153,28.4129,600.0
2008-04-03 12:10:00,31.97,31.97,31.97,31.97,100.0,28.3863,28.3863,28.3863,28.3863,100.0
2008-04-03 12:15:00,32.11,32.11,32.11,32.11,500.0,28.5106,28.5106,28.5106,28.5106,500.0
2008-04-03 12:20:00,31.98,32.01,31.98,32.01,200.0,28.3952,28.4218,28.3952,28.4218,200.0
2008-04-03 12:25:00,31.97,32.03,31.96,32.0,500.0,28.3863,28.4396,28.3774,28.4129,500.0
2008-04-03 12:30:00,32.11,32.12,32.09,32.09,1200.0,28.5106,28.5195,28.4928,28.4928,1200.0
2008-04-03 12:35:00,32.08,32.08,32.0,32.0,400.0,28.484,28.484,28.4129,28.4129,400.0
2008-04-03 12:40:00,32.03,32.34,32.03,32.34,1900.0,28.4396,28.7148,28.4396,28.7148,1900.0
2008-04-03 12:45:00,32.24,32.24,32.09,32.11,500.0,28.626,28.626,28.4928,28.5106,500.0
2008-04-03 12:50:00,32.11,32.15,32.11,32.15,1000.0,28.5106,28.5461,28.5106,28.5461,1000.0
2008-04-03 12:55:00,32.1,32.12,32.1,32.12,1100.0,28.5017,28.5195,28.5017,28.5195,1100.0
2008-04-03 13:00:00,32.1,32.1,31.98,31.98,3100.0,28.5017,28.5017,28.3952,28.3952,3100.0
2008-04-03 13:05:00,31.98,32.18,31.98,32.03,4200.0,28.3952,28.5728,28.3952,28.4396,4200.0
2008-04-03 13:10:00,32.14,32.14,32.07,32.07,700.0,28.5372,28.5372,28.4751,28.4751,700.0
2008-04-03 13:15:00,32.05,32.1,32.05,32.07,800.0,28.4573,28.5017,28.4573,28.4751,800.0
2008-04-03 13:20:00,32.08,32.09,32.08,32.09,300.0,28.484,28.4928,28.484,28.4928,300.0
2008-04-03 13:25:00,32.1,32.36,32.1,32.36,1100.0,28.5017,28.7326,28.5017,28.7326,1100.0
2008-04-03 13:30:00,32.45,32.9,32.31,32.81,3400.0,28.8125,29.212,28.6882,29.1321,3400.0
2008-04-03 13:35:00,32.72,32.72,32.65,32.65,200.0,29.0522,29.0522,28.9901,28.9901,200.0
2008-04-03 13:40:00,32.56,32.56,32.4,32.4,700.0,28.9102,28.9102,28.7681,28.7681,700.0
2008-04-03 13:45:00,32.36,32.45,32.35,32.4,800.0,28.7326,28.8125,28.7237,28.7681,800.0
2008-04-03 13:50:00,32.36,32.4,32.33,32.33,400.0,28.7326,28.7681,28.7059,28.7059,400.0
2008-04-03 13:55:00,32.33,32.38,32.33,32.38,300.0,28.7059,28.7503,28.7059,28.7503,300.0
2008-04-03 14:00:00,32.32,32.32,32.26,32.27,300.0,28.6971,28.6971,28.6438,28.6527,300.0
2008-04-03 14:05:00,32.14,32.26,32.12,32.21,2500.0,28.5372,28.6438,28.5195,28.5994,2500.0
2008-04-03 14:10:00,32.26,32.26,32.01,32.01,1900.0,28.6438,28.6438,28.4218,28.4218,1900.0
2008-04-03 14:15:00,32.04,32.04,31.98,31.99,2100.0,28.4484,28.4484,28.3952,28.4041,2100.0
2008-04-03 14:20:00,31.99,32.16,31.99,32.16,1500.0,28.4041,28.555,28.4041,28.555,1500.0
2008-04-03 14:25:00,32.15,32.15,32.09,32.09,800.0,28.5461,28.5461,28.4928,28.4928,800.0
2008-04-03 14:30:00,32.1,32.15,32.0,32.0,1500.0,28.5017,28.5461,28.4129,28.4129,1500.0
2008-04-03 14:35:00,32.0,32.01,32.0,32.01,200.0,28.4129,28.4218,28.4129,28.4218,200.0
2008-04-03 14:40:00,32.0,32.08,32.0,32.01,1400.0,28.4129,28.484,28.4129,28.4218,1400.0
2008-04-03 14:45:00,32.01,32.08,32.0,32.02,800.0,28.4218,28.484,28.4129,28.4307,800.0
2008-04-03 14:50:00,32.0,32.06,32.0,32.01,800.0,28.4129,28.4662,28.4129,28.4218,800.0
2008-04-03 14:55:00,32.01,32.09,32.01,32.09,1200.0,28.4218,28.4928,28.4218,28.4928,1200.0
2008-04-03 15:00:00,32.15,32.15,32.01,32.01,200.0,28.5461,28.5461,28.4218,28.4218,200.0
2008-04-03 15:05:00,32.01,32.01,31.97,31.97,5400.0,28.4218,28.4218,28.3863,28.3863,5400.0
2008-04-03 15:10:00,31.97,32.07,31.97,32.07,2300.0,28.3863,28.4751,28.3863,28.4751,2300.0
2008-04-03 15:15:00,32.03,32.04,32.03,32.04,300.0,28.4396,28.4484,28.4396,28.4484,300.0
2008-04-03 15:20:00,32.07,32.13,32.03,32.13,1400.0,28.4751,28.5284,28.4396,28.5284,1400.0
2008-04-03 15:25:00,32.08,32.31,32.06,32.31,1100.0,28.484,28.6882,28.4662,28.6882,1100.0
2008-04-03 15:30:00,32.16,32.16,32.07,32.12,800.0,28.555,28.555,28.4751,28.5195,800.0
2008-04-03 15:35:00,32.12,32.45,32.12,32.33,2100.0,28.5195,28.8125,28.5195,28.7059,2100.0
2008-04-03 15:40:00,32.3,32.3,32.0,32.27,6400.0,28.6793,28.6793,28.4129,28.6527,6400.0
2008-04-03 15:45:00,32.28,32.31,32.04,32.18,2000.0,28.6615,28.6882,28.4484,28.5728,2000.0
2008-04-03 15:50:00,32.13,32.2,32.06,32.2,3000.0,28.5284,28.5905,28.4662,28.5905,3000.0
2008-04-03 15:55:00,32.19,32.2,32.03,32.09,2700.0,28.5816,28.5905,28.4396,28.4928,2700.0
2008-04-04 09:30:00,31.81,31.81,31.67,31.67,600.0,28.2442,28.2442,28.1199,28.1199,600.0
2008-04-04 09:35:00,31.82,32.26,31.82,32.26,900.0,28.2531,28.6438,28.2531,28.6438,900.0
2008-04-04 09:40:00,32.15,32.15,31.94,31.94,1600.0,28.5461,28.5461,28.3597,28.3597,1600.0
2008-04-04 09:45:00,31.87,31.91,31.82,31.91,900.0,28.2975,28.333,28.2531,28.333,900.0
2008-04-04 09:50:00,31.87,31.94,31.86,31.94,1400.0,28.2975,28.3597,28.2886,28.3597,1400.0
2008-04-04 09:55:00,31.94,31.94,31.89,31.89,200.0,28.3597,28.3597,28.3153,28.3153,200.0
2008-04-04 10:00:00,31.85,31.85,31.85,31.85,100.0,28.2797,28.2797,28.2797,28.2797,100.0
2008-04-04 10:05:00,31.81,31.93,31.81,31.93,200.0,28.2442,28.3508,28.2442,28.3508,200.0
2008-04-04 10:10:00,31.94,31.94,31.86,31.86,200.0,28.3597,28.3597,28.2886,28.2886,200.0
2008-04-04 10:15:00,31.92,31.92,31.86,31.86,200.0,28.3419,28.3419,28.2886,28.2886,200.0
2008-04-04 10:20:00,31.81,31.81,31.8,31.8,700.0,28.2442,28.2442,28.2354,28.2354,700.0
2008-04-04 10:25:00,31.81,31.81,31.77,31.77,500.0,28.2442,28.2442,28.2087,28.2087,500.0
2008-04-04 10:30:00,31.76,31.89,31.74,31.79,500.0,28.1998,28.3153,28.1821,28.2265,500.0
2008-04-04 10:35:00,31.79,31.79,31.79,31.79,100.0,28.2265,28.2265,28.2265,28.2265,100.0
2008-04-04 10:40:00,31.79,31.79,31.79,31.79,0.0,28.2265,28.2265,28.2265,28.2265,0.0
2008-04-04 10:45:00,31.81,31.81,31.74,31.74,300.0,28.2442,28.2442,28.1821,28.1821,300.0
2008-04-04 10:50:00,31.79,31.98,31.77,31.87,800.0,28.2265,28.3952,28.2087,28.2975,800.0
2008-04-04 10:55:00,31.92,31.92,31.92,31.92,100.0,28.3419,28.3419,28.3419,28.3419,100.0
2008-04-04 11:00:00,31.92,31.92,31.92,31.92,0.0,28.3419,28.3419,28.3419,28.3419,0.0
2008-04-04 11:05:00,32.0,32.0,32.0,32.0,400.0,28.4129,28.4129,28.4129,28.4129,400.0
2008-04-04 11:10:00,32.0,32.0,32.0,32.0,0.0,28.4129,28.4129,28.4129,28.4129,0.0
2008-04-04 11:15:00,31.99,31.99,31.99,31.99,300.0,28.4041,28.4041,28.4041,28.4041,300.0
2008-04-04 11:20:00,31.99,31.99,31.99,31.99,0.0,28.4041,28.4041,28.4041,28.4041,0.0
2008-04-04 11:25:00,31.99,32.0,31.99,32.0,200.0,28.4041,28.4129,28.4041,28.4129,200.0
2008-04-04 11:30:00,32.0,32.0,32.0,32.0,0.0,28.4129,28.4129,28.4129,28.4129,0.0
2008-04-04 11:35:00,31.99,32.0,31.99,31.99,500.0,28.4041,28.4129,28.4041,28.4041,500.0
2008-04-04 11:40:00,31.99,31.99,31.99,31.99,0.0,28.4041,28.4041,28.4041,28.4041,0.0
2008-04-04 11:45:00,32.0,32.0,31.99,32.0,1300.0,28.4129,28.4129,28.4041,28.4129,1300.0
2008-04-04 11:50:00,32.0,32.0,32.0,32.0,800.0,28.4129,28.4129,28.4129,28.4129,800.0
2008-04-04 11:55:00,32.05,32.25,32.05,32.24,700.0,28.4573,28.6349,28.4573,28.626,700.0
2008-04-04 12:00:00,32.27,32.54,32.27,32.54,1800.0,28.6527,28.8924,28.6527,28.8924,1800.0
2008-04-04 12:05:00,32.49,32.79,32.49,32.79,1100.0,28.848,29.1144,28.848,29.1144,1100.0
2008-04-04 12:10:00,32.81,33.0,32.81,33.0,2800.0,29.1321,29.3008,29.1321,29.3008,2800.0
2008-04-04 12:15:00,33.0,33.38,32.87,32.93,3000.0,29.3008,29.6382,29.1854,29.2387,3000.0
2008-04-04 12:20:00,32.96,33.64,32.96,33.32,2800.0,29.2653,29.8691,29.2653,29.585,2800.0
2008-04-04 12:25:00,33.47,33.57,32.74,32.74,2700.0,29.7182,29.8069,29.07,29.07,2700.0
2008-04-04 12:30:00,32.77,33.07,32.77,33.07,1500.0,29.0966,29.363,29.0966,29.363,1500.0
2008-04-04 12:35:00,32.99,32.99,32.97,32.97,500.0,29.292,29.292,29.2742,29.2742,500.0
2008-04-04 12:40:00,32.91,33.19,32.91,33.14,2400.0,29.2209,29.4695,29.2209,29.4251,2400.0
2008-04-04 12:45:00,33.11,33.22,33.08,33.18,1000.0,29.3985,29.4962,29.3719,29.4607,1000.0
2008-04-04 12:50:00,33.06,33.06,33.06,33.06,200.0,29.3541,29.3541,29.3541,29.3541,200.0
2008-04-04 12:55:00,33.13,33.13,33.03,33.03,400.0,29.4163,29.4163,29.3275,29.3275,400.0
2008-04-04 13:00:00,33.14,33.14,33.14,33.14,100.0,29.4251,29.4251,29.4251,29.4251,100.0
2008-04-04 13:05:00,33.04,33.1,33.04,33.1,300.0,29.3364,29.3896,29.3364,29.3896,300.0
2008-04-04 13:10:00,33.09,33.4,33.09,33.4,1300.0,29.3807,29.656,29.3807,29.656,1300.0
2008-04-04 13:15:00,33.43,33.43,33.13,33.13,1200.0,29.6826,29.6826,29.4163,29.4163,1200.0
2008-04-04 13:20:00,33.15,33.15,33.15,33.15,100.0,29.434,29.434,29.434,29.434,100.0
2008-04-04 13:25:00,33.08,33.08,33.02,33.02,200.0,29.3719,29.3719,29.3186,29.3186,200.0
2008-04-04 13:30:00,33.1,33.1,33.02,33.02,200.0,29.3896,29.3896,29.3186,29.3186,200.0
2008-04-04 13:35:00,33.12,33.13,33.0,33.13,1000.0,29.4074,29.4163,29.3008,29.4163,1000.0
2008-04-04 13:40:00,33.09,33.09,33.09,33.09,200.0,29.3807,29.3807,29.3807,29.3807,200.0
2008-04-04 13:45:00,33.13,33.13,33.09,33.09,300.0,29.4163,29.4163,29.3807,29.3807,300.0
2008-04-04 13:50:00,33.07,33.09,32.99,33.09,400.0,29.363,29.3807,29.292,29.3807,400.0
2008-04-04 13:55:00,33.04,33.1,33.04,33.1,600.0,29.3364,29.3896,29.3364,29.3896,600.0
2008-04-04 14:00:00,33.11,33.11,33.09,33.09,300.0,29.3985,29.3985,29.3807,29.3807,300.0
2008-04-04 14:05:00,33.06,33.15,33.06,33.15,200.0,29.3541,29.434,29.3541,29.434,200.0
2008-04-04 14:10:00,33.15,33.15,33.06,33.1,400.0,29.434,29.434,29.3541,29.3896,400.0
2008-04-04 14:15:00,33.15,33.16,33.15,33.16,400.0,29.434,29.4429,29.434,29.4429,400.0
2008-04-04 14:20:00,33.2,33.24,33.2,33.24,600.0,29.4784,29.5139,29.4784,29.5139,600.0
2008-04-04 14:25:00,33.25,33.61,33.25,33.49,1500.0,29.5228,29.8425,29.5228,29.7359,1500.0
2008-04-04 14:30:00,33.45,33.45,33.25,33.25,1100.0,29.7004,29.7004,29.5228,29.5228,1100.0
2008-04-04 14:35:00,33.25,33.25,33.25,33.25,0.0,29.5228,29.5228,29.5228,29.5228,0.0
2008-04-04 14:40:00,33.25,33.25,33.19,33.19,200.0,29.5228,29.5228,29.4695,29.4695,200.0
2008-04-04 14:45:00,33.19,33.19,33.19,33.19,0.0,29.4695,29.4695,29.4695,29.4695,0.0
2008-04-04 14:50:00,33.21,33.21,33.18,33.18,200.0,29.4873,29.4873,29.4607,29.4607,200.0
2008-04-04 14:55:00,33.21,33.24,33.21,33.22,400.0,29.4873,29.5139,29.4873,29.4962,400.0
2008-04-04 15:00:00,33.23,33.23,33.21,33.21,200.0,29.5051,29.5051,29.4873,29.4873,200.0
2008-04-04 15:05:00,33.2,33.23,33.1,33.1,600.0,29.4784,29.5051,29.3896,29.3896,600.0
2008-04-04 15:10:00,33.1,33.14,33.09,33.14,300.0,29.3896,29.4251,29.3807,29.4251,300.0
2008-04-04 15:15:00,33.14,33.14,33.13,33.13,900.0,29.4251,29.4251,29.4163,29.4163,900.0
2008-04-04 15:20:00,33.1,33.1,33.06,33.1,300.0,29.3896,29.3896,29.3541,29.3896,300.0
2008-04-04 15:25:00,33.1,33.1,33.06,33.1,1000.0,29.3896,29.3896,29.3541,29.3896,1000.0
2008-04-04 15:30:00,33.05,33.1,33.05,33.1,300.0,29.3452,29.3896,29.3452,29.3896,300.0
2008-04-04 15:35:00,33.1,33.1,33.04,33.1,700.0,29.3896,29.3896,29.3364,29.3896,700.0
2008-04-04 15:40:00,33.04,33.1,33.04,33.07,700.0,29.3364,29.3896,29.3364,29.363,700.0
2008-04-04 15:45:00,33.03,33.03,32.76,32.76,800.0,29.3275,29.3275,29.0877,29.0877,800.0
2008-04-04 15:50:00,32.86,32.89,32.66,32.66,2400.0,29.1765,29.2032,28.9989,28.9989,2400.0
2008-04-04 15:55:00,32.66,32.8,32.63,32.8,600.0,28.9989,29.1233,28.9723,29.1233,600.0
2008-04-07 09:30:00,32.82,32.82,32.22,32.22,1000.0,29.141,29.141,28.6083,28.6083,1000.0
2008-04-07 09:35:00,32.08,32.08,31.48,31.66,1500.0,28.484,28.484,27.9512,28.111,1500.0
2008-04-07 09:40:00,31.73,32.33,31.4,32.33,3700.0,28.1732,28.7059,27.8802,28.7059,3700.0
2008-04-07 09:45:00,32.22,32.5,32.22,32.33,1900.0,28.6083,28.8569,28.6083,28.7059,1900.0
2008-04-07 09:50:00,32.29,32.32,32.29,32.32,300.0,28.6704,28.6971,28.6704,28.6971,300.0
2008-04-07 09:55:00,32.37,32.37,32.37,32.37,100.0,28.7415,28.7415,28.7415,28.7415,100.0
2008-04-07 10:00:00,32.37,32.37,32.37,32.37,100.0,28.7415,28.7415,28.7415,28.7415,100.0
2008-04-07 10:05:00,32.41,32.49,32.34,32.49,700.0,28.777,28.848,28.7148,28.848,700.0
2008-04-07 10:10:00,32.58,32.58,32.44,32.44,300.0,28.9279,28.9279,28.8036,28.8036,300.0
2008-04-07 10:15:00,32.43,32.44,32.43,32.44,200.0,28.7947,28.8036,28.7947,28.8036,200.0
2008-04-07 10:20:00,32.47,32.47,32.41,32.41,200.0,28.8302,28.8302,28.777,28.777,200.0
2008-04-07 10:25:00,32.27,32.27,32.27,32.27,100.0,28.6527,28.6527,28.6527,28.6527,100.0
2008-04-07 10:30:00,32.29,32.46,32.29,32.46,300.0,28.6704,28.8214,28.6704,28.8214,300.0
2008-04-07 10:35:00,32.46,32.46,32.39,32.39,900.0,28.8214,28.8214,28.7592,28.7592,900.0
2008-04-07 10:40:00,32.46,32.46,32.38,32.38,500.0,28.8214,28.8214,28.7503,28.7503,500.0
2008-04-07 10:45:00,32.3,32.3,32.3,32.3,100.0,28.6793,28.6793,28.6793,28.6793,100.0
2008-04-07 10:50:00,32.18,32.25,32.13,32.13,600.0,28.5728,28.6349,28.5284,28.5284,600.0
2008-04-07 10:55:00,32.13,32.13,32.13,32.13,0.0,28.5284,28.5284,28.5284,28.5284,0.0
2008-04-07 11:00:00,32.13,32.13,32.13,32.13,0.0,28.5284,28.5284,28.5284,28.5284,0.0
2008-04-07 11:05:00,32.0,32.02,32.0,32.02,400.0,28.4129,28.4307,28.4129,28.4307,400.0
2008-04-07 11:10:00,31.99,31.99,31.92,31.92,300.0,28.4041,28.4041,28.3419,28.3419,300.0
2008-04-07 11:15:00,31.91,31.91,31.91,31.91,100.0,28.333,28.333,28.333,28.333,100.0
2008-04-07 11:20:00,31.83,31.89,31.76,31.89,500.0,28.262,28.3153,28.1998,28.3153,500.0
2008-04-07 11:25:00,31.86,32.02,31.86,31.96,1000.0,28.2886,28.4307,28.2886,28.3774,1000.0
2008-04-07 11:30:00,31.96,31.96,31.96,31.96,0.0,28.3774,28.3774,28.3774,28.3774,0.0
2008-04-07 11:35:00,31.86,31.86,31.71,31.71,300.0,28.2886,28.2886,28.1554,28.1554,300.0
2008-04-07 11:40:00,31.85,31.85,31.85,31.85,100.0,28.2797,28.2797,28.2797,28.2797,100.0
2008-04-07 11:45:00,31.79,31.93,31.78,31.78,900.0,28.2265,28.3508,28.2176,28.2176,900.0
2008-04-07 11:50:00,31.7,31.76,31.7,31.76,200.0,28.1466,28.1998,28.1466,28.1998,200.0
2008-04-07 11:55:00,31.64,31.64,31.64,31.64,100.0,28.0933,28.0933,28.0933,28.0933,100.0
2008-04-07 12:00:00,31.66,31.66,31.66,31.66,100.0,28.111,28.111,28.111,28.111,100.0
2008-04-07 12:05:00,31.7,31.79,31.7,31.79,200.0,28.1466,28.2265,28.1466,28.2265,200.0
2008-04-07 12:10:00,31.81,31.87,31.81,31.87,300.0,28.2442,28.2975,28.2442,28.2975,300.0
2008-04-07 12:15:00,31.74,31.74,31.74,31.74,100.0,28.1821,28.1821,28.1821,28.1821,100.0
2008-04-07 12:20:00,31.74,31.74,31.74,31.74,0.0,28.1821,28.1821,28.1821,28.1821,0.0
2008-04-07 12:25:00,31.75,31.92,31.75,31.92,400.0,28.191,28.3419,28.191,28.3419,400.0
2008-04-07 12:30:00,31.92,31.92,31.92,31.92,100.0,28.3419,28.3419,28.3419,28.3419,100.0
2008-04-07 12:35:00,31.9,31.92,31.9,31.92,200.0,28.3241,28.3419,28.3241,28.3419,200.0
2008-04-07 12:40:00,31.95,31.95,31.95,31.95,200.0,28.3685,28.3685,28.3685,28.3685,200.0
2008-04-07 12:45:00,31.89,31.89,31.86,31.87,400.0,28.3153,28.3153,28.2886,28.2975,400.0
2008-04-07 12:50:00,31.85,31.85,31.85,31.85,100.0,28.2797,28.2797,28.2797,28.2797,100.0
2008-04-07 12:55:00,31.79,31.79,31.79,31.79,100.0,28.2265,28.2265,28.2265,28.2265,100.0
2008-04-07 13:00:00,31.78,31.8,31.78,31.8,400.0,28.2176,28.2354,28.2176,28.2354,400.0
2008-04-07 13:05:00,31.82,31.98,31.82,31.98,900.0,28.2531,28.3952,28.2531,28.3952,900.0
2008-04-07 13:10:00,31.95,31.99,31.94,31.94,700.0,28.3685,28.4041,28.3597,28.3597,700.0
2008-04-07 13:15:00,31.9,31.9,31.9,31.9,100.0,28.3241,28.3241,28.3241,28.3241,100.0
2008-04-07 13:20:00,31.9,31.9,31.86,31.86,300.0,28.3241,28.3241,28.2886,28.2886,300.0
2008-04-07 13:25:00,31.86,31.86,31.86,31.86,0.0,28.2886,28.2886,28.2886,28.2886,0.0
2008-04-07 13:30:00,31.87,31.87,31.86,31.86,400.0,28.2975,28.2975,28.2886,28.2886,400.0
2008-04-07 13:35:00,31.87,31.87,31.83,31.83,300.0,28.2975,28.2975,28.262,28.262,300.0
2008-04-07 13:40:00,31.83,31.83,31.83,31.83,0.0,28.262,28.262,28.262,28.262,0.0
2008-04-07 13:45:00,31.77,31.77,31.77,31.77,100.0,28.2087,28.2087,28.2087,28.2087,100.0
2008-04-07 13:50:00,31.77,31.77,31.77,31.77,0.0,28.2087,28.2087,28.2087,28.2087,0.0
2008-04-07 13:55:00,31.77,31.77,31.77,31.77,0.0,28.2087,28.2087,28.2087,28.2087,0.0
2008-04-07 14:00:00,31.85,31.85,31.79,31.79,500.0,28.2797,28.2797,28.2265,28.2265,500.0
2008-04-07 14:05:00,31.83,31.83,31.83,31.83,100.0,28.262,28.262,28.262,28.262,100.0
2008-04-07 14:10:00,31.9,31.9,31.84,31.84,300.0,28.3241,28.3241,28.2709,28.2709,300.0
2008-04-07 14:15:00,31.92,31.93,31.92,31.93,500.0,28.3419,28.3508,28.3419,28.3508,500.0
2008-04-07 14:20:00,31.93,31.94,31.91,31.91,400.0,28.3508,28.3597,28.333,28.333,400.0
2008-04-07 14:25:00,31.94,31.94,31.81,31.81,1200.0,28.3597,28.3597,28.2442,28.2442,1200.0
2008-04-07 14:30:00,31.81,31.92,31.81,31.92,500.0,28.2442,28.3419,28.2442,28.3419,500.0
2008-04-07 14:35:00,31.93,31.93,31.93,31.93,200.0,28.3508,28.3508,28.3508,28.3508,200.0
2008-04-07 14:40:00,31.94,31.95,31.91,31.95,500.0,28.3597,28.3685,28.333,28.3685,500.0
2008-04-07 14:45:00,31.95,31.95,31.95,31.95,200.0,28.3685,28.3685,28.3685,28.3685,200.0
2008-04-07 14:50:00,31.95,31.95,31.92,31.92,500.0,28.3685,28.3685,28.3419,28.3419,500.0
2008-04-07 14:55:00,31.95,31.95,31.87,31.88,1300.0,28.3685,28.3685,28.2975,28.3064,1300.0
2008-04-07 15:00:00,31.88,31.88,31.83,31.84,2300.0,28.3064,28.3064,28.262,28.2709,2300.0
2008-04-07 15:05:00,31.85,31.87,31.81,31.85,600.0,28.2797,28.2975,28.2442,28.2797,600.0
2008-04-07 15:10:00,31.85,31.86,31.82,31.82,700.0,28.2797,28.2886,28.2531,28.2531,700.0
2008-04-07 15:15:00,31.82,31.82,31.62,31.64,4900.0,28.2531,28.2531,28.0755,28.0933,4900.0
2008-04-07 15:20:00,31.67,31.7,31.67,31.69,700.0,28.1199,28.1466,28.1199,28.1377,700.0
2008-04-07 15:25:00,31.69,31.73,31.66,31.68,700.0,28.1377,28.1732,28.111,28.1288,700.0
2008-04-07 15:30:00,31.69,31.72,31.64,31.64,1500.0,28.1377,28.1643,28.0933,28.0933,1500.0
2008-04-07 15:35:00,31.56,31.59,31.5,31.59,1600.0,28.0223,28.0489,27.969,28.0489,1600.0
2008-04-07 15:40:00,31.5,31.53,31.28,31.28,1100.0,27.969,27.9956,27.7736,27.7736,1100.0
2008-04-07 15:45:00,31.33,31.36,31.15,31.32,2600.0,27.818,27.8447,27.6582,27.8092,2600.0
2008-04-07 15:50:00,31.36,31.5,31.36,31.5,1200.0,27.8447,27.969,27.8447,27.969,1200.0
2008-04-07 15:55:00,31.49,31.57,31.3,31.3,900.0,27.9601,28.0311,27.7914,27.7914,900.0
2008-04-08 09:30:00,31.28,31.48,30.75,30.75,2300.0,27.7736,27.9512,27.3031,27.3031,2300.0
2008-04-08 09:35:00,30.72,31.09,30.64,31.02,1600.0,27.2764,27.6049,27.2054,27.5428,1600.0
2008-04-08 09:40:00,30.88,30.88,30.88,30.88,300.0,27.4185,27.4185,27.4185,27.4185,300.0
2008-04-08 09:45:00,30.97,31.03,30.97,31.03,400.0,27.4984,27.5517,27.4984,27.5517,400.0
2008-04-08 09:50:00,31.03,31.03,31.03,31.03,0.0,27.5517,27.5517,27.5517,27.5517,0.0
2008-04-08 09:55:00,31.02,31.02,30.71,30.71,4400.0,27.5428,27.5428,27.2675,27.2675,4400.0
2008-04-08 10:00:00,30.86,31.18,30.64,31.01,5100.0,27.4007,27.6849,27.2054,27.5339,5100.0
2008-04-08 10:05:00,30.86,31.22,30.8,31.0,8800.0,27.4007,27.7204,27.3474,27.525,8800.0
2008-04-08 10:10:00,31.0,31.0,31.0,31.0,0.0,27.525,27.525,27.525,27.525,0.0
2008-04-08 10:15:00,31.05,31.05,31.03,31.04,800.0,27.5694,27.5694,27.5517,27.5605,800.0
2008-04-08 10:20:00,31.05,31.05,31.05,31.05,100.0,27.5694,27.5694,27.5694,27.5694,100.0
2008-04-08 10:25:00,31.05,31.05,31.05,31.05,200.0,27.5694,27.5694,27.5694,27.5694,200.0
2008-04-08 10:30:00,31.03,31.05,30.98,31.05,900.0,27.5517,27.5694,27.5073,27.5694,900.0
2008-04-08 10:35:00,31.08,31.2,31.08,31.14,1200.0,27.5961,27.7026,27.5961,27.6493,1200.0
2008-04-08 10:40:00,31.11,31.29,31.08,31.08,1500.0,27.6227,27.7825,27.5961,27.5961,1500.0
2008-04-08 10:45:00,31.1,31.13,31.06,31.09,1700.0,27.6138,27.6405,27.5783,27.6049,1700.0
2008-04-08 10:50:00,31.05,31.12,31.0,31.0,1000.0,27.5694,27.6316,27.525,27.525,1000.0
2008-04-08 10:55:00,31.0,31.04,31.0,31.04,2100.0,27.525,27.5605,27.525,27.5605,2100.0
2008-04-08 11:00:00,31.02,31.24,31.02,31.24,2200.0,27.5428,27.7381,27.5428,27.7381,2200.0
2008-04-08 11:05:00,31.22,31.54,31.21,31.51,7500.0,27.7204,28.0045,27.7115,27.9779,7500.0
2008-04-08 11:10:00,31.52,31.52,31.52,31.52,100.0,27.9867,27.9867,27.9867,27.9867,100.0
2008-04-08 11:15:00,31.46,31.46,31.04,31.29,2000.0,27.9335,27.9335,27.5605,27.7825,2000.0
2008-04-08 11:20:00,31.34,31.37,31.12,31.28,3000.0,27.8269,27.8536,27.6316,27.7736,3000.0
2008-04-08 11:25:00,31.33,31.46,31.31,31.31,1500.0,27.818,27.9335,27.8003,27.8003,1500.0
2008-04-08 11:30:00,31.32,31.41,31.32,31.41,300.0,27.8092,27.8891,27.8092,27.8891,300.0
2008-04-08 11:35:00,31.35,31.35,31.26,31.26,800.0,27.8358,27.8358,27.7559,27.7559,800.0
2008-04-08 11:40:00,31.36,31.38,31.36,31.38,200.0,27.8447,27.8624,27.8447,27.8624,200.0
2008-04-08 11:45:00,31.32,31.4,31.25,31.31,2000.0,27.8092,27.8802,27.747,27.8003,2000.0
2008-04-08 11:50:00,31.31,31.31,31.31,31.31,0.0,27.8003,27.8003,27.8003,27.8003,0.0
2008-04-08 11:55:00,31.3,31.38,31.29,31.32,3100.0,27.7914,27.8624,27.7825,27.8092,3100.0
2008-04-08 12:00:00,31.36,31.36,31.34,31.34,600.0,27.8447,27.8447,27.8269,27.8269,600.0
2008-04-08 12:05:00,31.34,31.34,31.31,31.31,300.0,27.8269,27.8269,27.8003,27.8003,300.0
2008-04-08 12:10:00,31.31,31.31,31.31,31.31,100.0,27.8003,27.8003,27.8003,27.8003,100.0
2008-04-08 12:15:00,31.34,31.41,31.32,31.41,300.0,27.8269,27.8891,27.8092,27.8891,300.0
2008-04-08 12:20:00,31.34,31.41,31.28,31.31,1900.0,27.8269,27.8891,27.7736,27.8003,1900.0
2008-04-08 12:25:00,31.33,31.34,31.26,31.34,900.0,27.818,27.8269,27.7559,27.8269,900.0
2008-04-08 12:30:00,31.35,31.37,31.35,31.37,200.0,27.8358,27.8536,27.8358,27.8536,200.0
2008-04-08 12:35:00,31.41,31.51,31.39,31.51,4800.0,27.8891,27.9779,27.8713,27.9779,4800.0
2008-04-08 12:40:00,31.45,31.45,31.4,31.4,600.0,27.9246,27.9246,27.8802,27.8802,600.0
2008-04-08 12:45:00,31.45,31.86,31.45,31.69,6400.0,27.9246,28.2886,27.9246,28.1377,6400.0
2008-04-08 12:50:00,31.61,31.99,31.61,31.75,3800.0,28.0666,28.4041,28.0666,28.191,3800.0
2008-04-08 12:55:00,31.72,31.72,31.5,31.57,13200.0,28.1643,28.1643,27.969,28.0311,13200.0
2008-04-08 13:00:00,31.72,31.72,31.42,31.42,4600.0,28.1643,28.1643,27.8979,27.8979,4600.0
2008-04-08 13:05:00,31.44,31.5,31.44,31.45,400.0,27.9157,27.969,27.9157,27.9246,400.0
2008-04-08 13:10:00,31.39,31.5,31.39,31.49,700.0,27.8713,27.969,27.8713,27.9601,700.0
2008-04-08 13:15:00,31.5,31.5,31.47,31.48,1600.0,27.969,27.969,27.9423,27.9512,1600.0
2008-04-08 13:20:00,31.43,31.46,31.41,31.46,800.0,27.9068,27.9335,27.8891,27.9335,800.0
2008-04-08 13:25:00,31.48,31.48,31.48,31.48,300.0,27.9512,27.9512,27.9512,27.9512,300.0
2008-04-08 13:30:00,31.48,31.61,31.48,31.52,2100.0,27.9512,28.0666,27.9512,27.9867,2100.0
2008-04-08 13:35:00,31.55,31.55,31.52,31.54,400.0,28.0134,28.0134,27.9867,28.0045,400.0
2008-04-08 13:40:00,31.46,31.51,31.45,31.45,600.0,27.9335,27.9779,27.9246,27.9246,600.0
2008-04-08 13:45:00,31.51,31.52,31.45,31.5,1400.0,27.9779,27.9867,27.9246,27.969,1400.0
2008-04-08 13:50:00,31.51,31.51,31.46,31.46,700.0,27.9779,27.9779,27.9335,27.9335,700.0
2008-04-08 13:55:00,31.42,31.43,31.31,31.31,600.0,27.8979,27.9068,27.8003,27.8003,600.0
2008-04-08 14:00:00,31.31,31.34,31.26,31.32,1000.0,27.8003,27.8269,27.7559,27.8092,1000.0
2008-04-08 14:05:00,31.26,31.39,31.17,31.39,1300.0,27.7559,27.8713,27.676,27.8713,1300.0
2008-04-08 14:10:00,31.17,31.22,31.17,31.21,800.0,27.676,27.7204,27.676,27.7115,800.0
2008-04-08 14:15:00,31.21,31.21,31.11,31.13,900.0,27.7115,27.7115,27.6227,27.6405,900.0
2008-04-08 14:20:00,31.14,31.14,31.03,31.08,1100.0,27.6493,27.6493,27.5517,27.5961,1100.0
2008-04-08 14:25:00,31.1,31.11,30.77,30.77,1700.0,27.6138,27.6227,27.3208,27.3208,1700.0
2008-04-08 14:30:00,30.77,30.9,30.66,30.84,1000.0,27.3208,27.4362,27.2231,27.383,1000.0
2008-04-08 14:35:00,30.79,30.85,30.78,30.79,900.0,27.3386,27.3918,27.3297,27.3386,900.0
2008-04-08 14:40:00,30.8,30.8,30.74,30.74,600.0,27.3474,27.3474,27.2942,27.2942,600.0
2008-04-08 14:45:00,30.7,30.73,30.66,30.66,700.0,27.2587,27.2853,27.2231,27.2231,700.0
2008-04-08 14:50:00,30.66,30.66,30.55,30.61,900.0,27.2231,27.2231,27.1255,27.1787,900.0
2008-04-08 14:55:00,30.59,30.59,30.35,30.5,3400.0,27.161,27.161,26.9479,27.0811,3400.0
2008-04-08 15:00:00,30.61,30.65,30.49,30.61,1700.0,27.1787,27.2143,27.0722,27.1787,1700.0
2008-04-08 15:05:00,30.5,30.5,30.17,30.17,2100.0,27.0811,27.0811,26.7881,26.7881,2100.0
2008-04-08 15:10:00,30.27,30.88,30.17,30.71,5900.0,26.8769,27.4185,26.7881,27.2675,5900.0
2008-04-08 15:15:00,30.76,30.92,30.76,30.9,1700.0,27.3119,27.454,27.3119,27.4362,1700.0
2008-04-08 15:20:00,30.91,31.12,30.83,30.93,4700.0,27.4451,27.6316,27.3741,27.4629,4700.0
2008-04-08 15:25:00,30.93,31.04,30.9,31.02,3200.0,27.4629,27.5605,27.4362,27.5428,3200.0
2008-04-08 15:30:00,31.05,31.1,31.02,31.03,2000.0,27.5694,27.6138,27.5428,27.5517,2000.0
2008-04-08 15:35:00,31.03,31.2,31.02,31.2,4600.0,27.5517,27.7026,27.5428,27.7026,4600.0
2008-04-08 15:40:00,31.17,31.17,31.02,31.02,2600.0,27.676,27.676,27.5428,27.5428,2600.0
2008-04-08 15:45:00,31.03,31.03,30.64,30.76,3400.0,27.5517,27.5517,27.2054,27.3119,3400.0
2008-04-08 15:50:00,30.67,30.83,30.54,30.74,4600.0,27.232,27.3741,27.1166,27.2942,4600.0
2008-04-08 15:55:00,30.68,30.81,30.5,30.64,2800.0,27.2409,27.3563,27.0811,27.2054,2800.0
2008-04-09 09:30:00,28.95,28.95,27.01,27.44,16700.0,25.7048,25.7048,23.9823,24.3641,16700.0
2008-04-09 09:35:00,27.44,28.19,27.19,28.19,16500.0,24.3641,25.03,24.1421,25.03,16500.0
2008-04-09 09:40:00,28.19,29.38,28.08,29.04,69100.0,25.03,26.0866,24.9323,25.7847,69100.0
2008-04-09 09:45:00,29.0,29.0,28.15,28.59,8500.0,25.7492,25.7492,24.9945,25.3852,8500.0
2008-04-09 09:50:00,28.54,28.54,28.08,28.34,8400.0,25.3408,25.3408,24.9323,25.1632,8400.0
2008-04-09 09:55:00,28.25,28.79,28.22,28.79,18800.0,25.0833,25.5628,25.0567,25.5628,18800.0
2008-04-09 10:00:00,28.7,28.72,28.67,28.67,7800.0,25.4828,25.5006,25.4562,25.4562,7800.0
2008-04-09 10:05:00,28.67,28.7,28.21,28.21,4200.0,25.4562,25.4828,25.0478,25.0478,4200.0
2008-04-09 10:10:00,28.15,28.23,27.98,28.19,11200.0,24.9945,25.0655,24.8436,25.03,11200.0
2008-04-09 10:15:00,28.17,28.19,27.65,28.05,8300.0,25.0123,25.03,24.5505,24.9057,8300.0
2008-04-09 10:20:00,28.04,28.06,27.77,27.77,4200.0,24.8968,24.9146,24.6571,24.6571,4200.0
2008-04-09 10:25:00,27.71,27.71,27.32,27.54,5200.0,24.6038,24.6038,24.2575,24.4529,5200.0
2008-04-09 10:30:00,27.63,27.63,27.33,27.49,2400.0,24.5328,24.5328,24.2664,24.4085,2400.0
2008-04-09 10:35:00,27.49,27.49,27.4,27.49,800.0,24.4085,24.4085,24.3286,24.4085,800.0
2008-04-09 10:40:00,27.52,27.52,27.4,27.4,1600.0,24.4351,24.4351,24.3286,24.3286,1600.0
2008-04-09 10:45:00,27.38,27.45,27.21,27.31,6300.0,24.3108,24.373,24.1599,24.2487,6300.0
2008-04-09 10:50:00,27.33,27.33,27.06,27.13,8900.0,24.2664,24.2664,24.0267,24.0888,8900.0
2008-04-09 10:55:00,27.19,27.21,26.8,27.05,9300.0,24.1421,24.1599,23.7958,24.0178,9300.0
2008-04-09 11:00:00,27.03,27.27,27.0,27.26,7600.0,24.0,24.2131,23.9734,24.2043,7600.0
2008-04-09 11:05:00,27.13,27.19,27.01,27.01,1500.0,24.0888,24.1421,23.9823,23.9823,1500.0
2008-04-09 11:10:00,27.1,27.1,26.8,26.96,1400.0,24.0622,24.0622,23.7958,23.9379,1400.0
2008-04-09 11:15:00,26.8,26.87,26.75,26.75,700.0,23.7958,23.858,23.7514,23.7514,700.0
2008-04-09 11:20:00,26.75,26.99,26.75,26.93,2200.0,23.7514,23.9645,23.7514,23.9113,2200.0
2008-04-09 11:25:00,26.99,26.99,26.5,26.67,5300.0,23.9645,23.9645,23.5295,23.6804,5300.0
2008-04-09 11:30:00,26.72,26.72,26.25,26.44,8000.0,23.7248,23.7248,23.3075,23.4762,8000.0
2008-04-09 11:35:00,26.41,26.5,26.22,26.49,7600.0,23.4495,23.5295,23.2808,23.5206,7600.0
2008-04-09 11:40:00,26.65,26.79,26.41,26.41,4300.0,23.6626,23.787,23.4495,23.4495,4300.0
2008-04-09 11:45:00,26.44,26.45,26.3,26.32,3000.0,23.4762,23.4851,23.3519,23.3696,3000.0
2008-04-09 11:50:00,26.16,26.16,25.96,25.96,2300.0,23.2276,23.2276,23.05,23.05,2300.0
2008-04-09 11:55:00,25.87,26.38,25.87,26.2,5700.0,22.9701,23.4229,22.9701,23.2631,5700.0
2008-04-09 12:00:00,26.31,26.47,26.31,26.47,2600.0,23.3608,23.5028,23.3608,23.5028,2600.0
2008-04-09 12:05:00,26.48,26.48,26.24,26.39,3900.0,23.5117,23.5117,23.2986,23.4318,3900.0
2008-04-09 12:10:00,26.36,26.46,26.04,26.23,10900.0,23.4052,23.4939,23.121,23.2897,10900.0
2008-04-09 12:15:00,26.26,26.54,26.26,26.45,4600.0,23.3164,23.565,23.3164,23.4851,4600.0
2008-04-09 12:20:00,26.28,26.28,26.18,26.22,21500.0,23.3341,23.3341,23.2453,23.2808,21500.0
2008-04-09 12:25:00,26.08,26.27,26.01,26.13,1600.0,23.1565,23.3252,23.0944,23.2009,1600.0
2008-04-09 12:30:00,26.13,26.21,26.04,26.04,300.0,23.2009,23.272,23.121,23.121,300.0
2008-04-09 12:35:00,26.04,26.04,25.84,26.0,1400.0,23.121,23.121,22.9434,23.0855,1400.0
2008-04-09 12:40:00,26.0,26.0,25.75,25.88,1800.0,23.0855,23.0855,22.8635,22.979,1800.0
2008-04-09 12:45:00,25.83,25.86,25.77,25.77,1800.0,22.9346,22.9612,22.8813,22.8813,1800.0
2008-04-09 12:50:00,25.73,25.8,25.73,25.8,800.0,22.8458,22.9079,22.8458,22.9079,800.0
2008-04-09 12:55:00,25.66,25.74,25.33,25.34,3100.0,22.7836,22.8547,22.4906,22.4995,3100.0
2008-04-09 13:00:00,25.26,25.26,25.08,25.08,3600.0,22.4285,22.4285,22.2686,22.2686,3600.0
2008-04-09 13:05:00,25.04,25.11,24.65,24.89,4300.0,22.2331,22.2953,21.8868,22.0999,4300.0
2008-04-09 13:10:00,24.88,25.0,24.76,24.76,2800.0,22.0911,22.1976,21.9845,21.9845,2800.0
2008-04-09 13:15:00,24.92,25.12,24.92,24.92,28600.0,22.1266,22.3042,22.1266,22.1266,28600.0
2008-04-09 13:20:00,24.99,25.15,24.95,25.1,12600.0,22.1887,22.3308,22.1532,22.2864,12600.0
2008-04-09 13:25:00,25.12,25.75,25.1,25.6,18300.0,22.3042,22.8635,22.2864,22.7303,18300.0
2008-04-09 13:30:00,25.6,25.65,25.52,25.52,900.0,22.7303,22.7747,22.6593,22.6593,900.0
2008-04-09 13:35:00,25.6,25.76,25.59,25.76,2100.0,22.7303,22.8724,22.7215,22.8724,2100.0
2008-04-09 13:40:00,25.72,25.92,25.72,25.91,2400.0,22.8369,23.0145,22.8369,23.0056,2400.0
2008-04-09 13:45:00,25.93,26.18,25.84,25.92,11200.0,23.0234,23.2453,22.9434,23.0145,11200.0
2008-04-09 13:50:00,26.01,26.36,25.9,26.2,9700.0,23.0944,23.4052,22.9967,23.2631,9700.0
2008-04-09 13:55:00,26.3,26.9,26.3,26.87,19200.0,23.3519,23.8846,23.3519,23.858,19200.0
2008-04-09 14:00:00,26.9,27.15,26.42,27.0,79200.0,23.8846,24.1066,23.4584,23.9734,79200.0
2008-04-09 14:05:00,26.99,27.13,26.99,27.07,17300.0,23.9645,24.0888,23.9645,24.0356,17300.0
2008-04-09 14:10:00,27.05,27.11,26.9,27.0,48100.0,24.0178,24.0711,23.8846,23.9734,48100.0
2008-04-09 14:15:00,27.03,27.5,26.95,27.5,16900.0,24.0,24.4174,23.929,24.4174,16900.0
2008-04-09 14:20:00,27.5,27.8,27.48,27.6,24800.0,24.4174,24.6837,24.3996,24.5062,24800.0
2008-04-09 14:25:00,27.63,27.63,27.1,27.25,4300.0,24.5328,24.5328,24.0622,24.1954,4300.0
2008-04-09 14:30:00,27.23,27.51,27.23,27.51,600.0,24.1776,24.4262,24.1776,24.4262,600.0
2008-04-09 14:35:00,27.51,27.74,27.51,27.54,2700.0,24.4262,24.6305,24.4262,24.4529,2700.0
2008-04-09 14:40:00,27.44,27.79,27.22,27.5,13000.0,24.3641,24.6749,24.1688,24.4174,13000.0
2008-04-09 14:45:00,27.49,27.57,27.3,27.4,15200.0,24.4085,24.4795,24.2398,24.3286,15200.0
2008-04-09 14:50:00,27.36,27.37,27.0,27.24,14100.0,24.2931,24.3019,23.9734,24.1865,14100.0
2008-04-09 14:55:00,27.16,27.24,27.12,27.23,1200.0,24.1155,24.1865,24.08,24.1776,1200.0
2008-04-09 15:00:00,27.19,27.24,27.19,27.24,600.0,24.1421,24.1865,24.1421,24.1865,600.0
2008-04-09 15:05:00,27.24,27.25,27.24,27.25,700.0,24.1865,24.1954,24.1865,24.1954,700.0
2008-04-09 15:10:00,27.24,27.25,27.24,27.25,1200.0,24.1865,24.1954,24.1865,24.1954,1200.0
2008-04-09 15:15:00,27.25,27.25,27.24,27.25,23600.0,24.1954,24.1954,24.1865,24.1954,23600.0
2008-04-09 15:20:00,27.24,27.25,27.17,27.24,3200.0,24.1865,24.1954,24.1244,24.1865,3200.0
2008-04-09 15:25:00,27.25,27.5,27.25,27.43,9400.0,24.1954,24.4174,24.1954,24.3552,9400.0
2008-04-09 15:30:00,27.44,27.51,27.44,27.49,13400.0,24.3641,24.4262,24.3641,24.4085,13400.0
2008-04-09 15:35:00,27.49,27.51,27.49,27.5,15800.0,24.4085,24.4262,24.4085,24.4174,15800.0
2008-04-09 15:40:00,27.48,27.56,27.41,27.42,36800.0,24.3996,24.4706,24.3375,24.3463,36800.0
2008-04-09 15:45:00,27.54,27.55,27.4,27.49,5800.0,24.4529,24.4618,24.3286,24.4085,5800.0
2008-04-09 15:50:00,27.55,27.67,27.55,27.67,4200.0,24.4618,24.5683,24.4618,24.5683,4200.0
2008-04-09 15:55:00,27.63,27.85,27.59,27.77,46300.0,24.5328,24.7281,24.4973,24.6571,46300.0
2008-04-10 09:30:00,30.14,30.14,27.64,27.64,4300.0,26.7614,26.7614,24.5417,24.5417,4300.0
2008-04-10 09:35:00,27.57,27.99,27.57,27.99,1300.0,24.4795,24.8524,24.4795,24.8524,1300.0
2008-04-10 09:40:00,28.0,28.2,28.0,28.16,900.0,24.8613,25.0389,24.8613,25.0034,900.0
2008-04-10 09:45:00,28.13,28.26,27.64,28.0,7800.0,24.9767,25.0922,24.5417,24.8613,7800.0
2008-04-10 09:50:00,27.83,27.89,27.83,27.89,2900.0,24.7104,24.7636,24.7104,24.7636,2900.0
2008-04-10 09:55:00,27.72,27.88,27.72,27.88,3800.0,24.6127,24.7548,24.6127,24.7548,3800.0
2008-04-10 10:00:00,27.82,27.99,27.79,27.79,3500.0,24.7015,24.8524,24.6749,24.6749,3500.0
2008-04-10 10:05:00,27.86,27.9,27.65,27.83,1500.0,24.737,24.7725,24.5505,24.7104,1500.0
2008-04-10 10:10:00,27.9,27.93,27.8,27.83,3300.0,24.7725,24.7992,24.6837,24.7104,3300.0
2008-04-10 10:15:00,27.87,27.9,27.8,27.84,11200.0,24.7459,24.7725,24.6837,24.7193,11200.0
2008-04-10 10:20:00,27.99,28.0,27.87,28.0,6300.0,24.8524,24.8613,24.7459,24.8613,6300.0
2008-04-10 10:25:00,28.0,28.24,28.0,28.24,1100.0,24.8613,25.0744,24.8613,25.0744,1100.0
2008-04-10 10:30:00,28.2,28.49,27.84,28.49,7500.0,25.0389,25.2964,24.7193,25.2964,7500.0
2008-04-10 10:35:00,28.49,28.5,28.32,28.32,5300.0,25.2964,25.3053,25.1454,25.1454,5300.0
2008-04-10 10:40:00,28.45,28.45,28.32,28.39,3200.0,25.2609,25.2609,25.1454,25.2076,3200.0
2008-04-10 10:45:00,28.41,28.41,28.31,28.31,3000.0,25.2254,25.2254,25.1366,25.1366,3000.0
2008-04-10 10:50:00,28.42,28.45,28.3,28.3,2200.0,25.2342,25.2609,25.1277,25.1277,2200.0
2008-04-10 10:55:00,28.27,28.33,28.27,28.27,300.0,25.101,25.1543,25.101,25.101,300.0
2008-04-10 11:00:00,28.29,28.33,28.29,28.32,500.0,25.1188,25.1543,25.1188,25.1454,500.0
2008-04-10 11:05:00,28.33,28.45,28.33,28.43,3400.0,25.1543,25.2609,25.1543,25.2431,3400.0
2008-04-10 11:10:00,28.42,28.45,28.41,28.45,600.0,25.2342,25.2609,25.2254,25.2609,600.0
2008-04-10 11:15:00,28.38,28.45,28.38,28.45,900.0,25.1987,25.2609,25.1987,25.2609,900.0
2008-04-10 11:20:00,28.44,28.45,28.44,28.44,500.0,25.252,25.2609,25.252,25.252,500.0
2008-04-10 11:25:00,28.4,28.45,28.38,28.38,2600.0,25.2165,25.2609,25.1987,25.1987,2600.0
2008-04-10 11:30:00,28.43,28.45,28.36,28.45,700.0,25.2431,25.2609,25.181,25.2609,700.0
2008-04-10 11:35:00,28.39,28.4,28.36,28.4,600.0,25.2076,25.2165,25.181,25.2165,600.0
2008-04-10 11:40:00,28.4,28.5,28.4,28.45,600.0,25.2165,25.3053,25.2165,25.2609,600.0
2008-04-10 11:45:00,28.45,28.45,28.38,28.38,800.0,25.2609,25.2609,25.1987,25.1987,800.0
2008-04-10 11:50:00,28.38,28.45,28.38,28.45,400.0,25.1987,25.2609,25.1987,25.2609,400.0
2008-04-10 11:55:00,28.39,28.39,28.38,28.38,1000.0,25.2076,25.2076,25.1987,25.1987,1000.0
2008-04-10 12:00:00,28.38,28.38,28.35,28.35,300.0,25.1987,25.1987,25.1721,25.1721,300.0
2008-04-10 12:05:00,28.35,28.36,28.31,28.36,1100.0,25.1721,25.181,25.1366,25.181,1100.0
2008-04-10 12:10:00,28.32,28.32,28.0,28.01,1600.0,25.1454,25.1454,24.8613,24.8702,1600.0
2008-04-10 12:15:00,28.06,28.11,28.06,28.06,700.0,24.9146,24.959,24.9146,24.9146,700.0
2008-04-10 12:20:00,28.06,28.06,28.06,28.06,100.0,24.9146,24.9146,24.9146,24.9146,100.0
2008-04-10 12:25:00,28.05,28.06,28.04,28.04,600.0,24.9057,24.9146,24.8968,24.8968,600.0
2008-04-10 12:30:00,28.06,28.06,28.05,28.05,1200.0,24.9146,24.9146,24.9057,24.9057,1200.0
2008-04-10 12:35:00,28.1,28.1,28.0,28.09,1800.0,24.9501,24.9501,24.8613,24.9412,1800.0
2008-04-10 12:40:00,28.03,28.03,28.01,28.01,600.0,24.888,24.888,24.8702,24.8702,600.0
2008-04-10 12:45:00,28.0,28.03,27.98,27.98,2600.0,24.8613,24.888,24.8436,24.8436,2600.0
2008-04-10 12:50:00,27.85,28.01,27.78,27.98,1300.0,24.7281,24.8702,24.666,24.8436,1300.0
2008-04-10 12:55:00,27.99,28.12,27.99,28.12,1400.0,24.8524,24.9679,24.8524,24.9679,1400.0
2008-04-10 13:00:00,28.12,28.14,28.09,28.09,1500.0,24.9679,24.9856,24.9412,24.9412,1500.0
2008-04-10 13:05:00,28.04,28.11,28.0,28.11,500.0,24.8968,24.959,24.8613,24.959,500.0
2008-04-10 13:10:00,28.11,28.11,28.11,28.11,0.0,24.959,24.959,24.959,24.959,0.0
2008-04-10 13:15:00,28.14,28.17,28.14,28.17,800.0,24.9856,25.0123,24.9856,25.0123,800.0
2008-04-10 13:20:00,28.2,28.2,28.14,28.15,400.0,25.0389,25.0389,24.9856,24.9945,400.0
2008-04-10 13:25:00,28.15,28.15,28.15,28.15,500.0,24.9945,24.9945,24.9945,24.9945,500.0
2008-04-10 13:30:00,28.16,28.24,28.16,28.19,1400.0,25.0034,25.0744,25.0034,25.03,1400.0
2008-04-10 13:35:00,28.2,28.21,28.15,28.2,4800.0,25.0389,25.0478,24.9945,25.0389,4800.0
2008-04-10 13:40:00,28.2,28.2,28.1,28.1,1500.0,25.0389,25.0389,24.9501,24.9501,1500.0
2008-04-10 13:45:00,28.1,28.1,28.1,28.1,0.0,24.9501,24.9501,24.9501,24.9501,0.0
2008-04-10 13:50:00,28.2,28.2,28.1,28.12,2100.0,25.0389,25.0389,24.9501,24.9679,2100.0
2008-04-10 13:55:00,28.18,28.18,28.18,28.18,100.0,25.0211,25.0211,25.0211,25.0211,100.0
2008-04-10 14:00:00,28.2,28.2,28.2,28.2,200.0,25.0389,25.0389,25.0389,25.0389,200.0
2008-04-10 14:05:00,28.16,28.2,28.13,28.13,900.0,25.0034,25.0389,24.9767,24.9767,900.0
2008-04-10 14:10:00,28.12,28.12,28.05,28.05,900.0,24.9679,24.9679,24.9057,24.9057,900.0
2008-04-10 14:15:00,28.0,28.0,27.97,27.99,3400.0,24.8613,24.8613,24.8347,24.8524,3400.0
2008-04-10 14:20:00,27.99,28.03,27.99,28.03,5100.0,24.8524,24.888,24.8524,24.888,5100.0
2008-04-10 14:25:00,28.03,28.03,28.03,28.03,600.0,24.888,24.888,24.888,24.888,600.0
2008-04-10 14:30:00,28.07,28.19,28.07,28.19,800.0,24.9235,25.03,24.9235,25.03,800.0
2008-04-10 14:35:00,28.23,28.31,28.23,28.26,2200.0,25.0655,25.1366,25.0655,25.0922,2200.0
2008-04-10 14:40:00,28.4,28.41,28.4,28.41,400.0,25.2165,25.2254,25.2165,25.2254,400.0
2008-04-10 14:45:00,28.41,28.41,28.11,28.11,3000.0,25.2254,25.2254,24.959,24.959,3000.0
2008-04-10 14:50:00,28.25,28.29,28.25,28.29,500.0,25.0833,25.1188,25.0833,25.1188,500.0
2008-04-10 14:55:00,28.35,28.35,28.35,28.35,400.0,25.1721,25.1721,25.1721,25.1721,400.0
2008-04-10 15:00:00,28.39,28.46,28.39,28.46,900.0,25.2076,25.2698,25.2076,25.2698,900.0
2008-04-10 15:05:00,28.49,28.5,28.41,28.41,1700.0,25.2964,25.3053,25.2254,25.2254,1700.0
2008-04-10 15:10:00,28.4,28.4,28.18,28.35,2500.0,25.2165,25.2165,25.0211,25.1721,2500.0
2008-04-10 15:15:00,28.27,28.3,28.25,28.25,800.0,25.101,25.1277,25.0833,25.0833,800.0
2008-04-10 15:20:00,28.25,28.25,28.09,28.09,1600.0,25.0833,25.0833,24.9412,24.9412,1600.0
2008-04-10 15:25:00,28.09,28.23,28.07,28.23,2200.0,24.9412,25.0655,24.9235,25.0655,2200.0
2008-04-10 15:30:00,28.31,28.31,28.27,28.27,900.0,25.1366,25.1366,25.101,25.101,900.0
2008-04-10 15:35:00,28.27,28.27,28.24,28.26,1500.0,25.101,25.101,25.0744,25.0922,1500.0
2008-04-10 15:40:00,28.24,28.25,28.23,28.25,3500.0,25.0744,25.0833,25.0655,25.0833,3500.0
2008-04-10 15:45:00,28.25,28.32,28.2,28.2,3700.0,25.0833,25.1454,25.0389,25.0389,3700.0
2008-04-10 15:50:00,28.21,28.35,28.15,28.31,1100.0,25.0478,25.1721,24.9945,25.1366,1100.0
2008-04-10 15:55:00,28.35,28.4,28.08,28.35,6700.0,25.1721,25.2165,24.9323,25.1721,6700.0
2008-04-11 09:30:00,28.0,28.0,28.0,28.0,100.0,24.8613,24.8613,24.8613,24.8613,100.0
2008-04-11 09:35:00,27.73,27.73,27.13,27.43,5600.0,24.6216,24.6216,24.0888,24.3552,5600.0
2008-04-11 09:40:00,27.62,28.0,27.62,27.88,2400.0,24.5239,24.8613,24.5239,24.7548,2400.0
2008-04-11 09:45:00,27.82,27.96,27.49,27.49,8400.0,24.7015,24.8258,24.4085,24.4085,8400.0
2008-04-11 09:50:00,27.5,28.25,27.5,28.25,8200.0,24.4174,25.0833,24.4174,25.0833,8200.0
2008-04-11 09:55:00,28.25,28.53,28.09,28.42,5200.0,25.0833,25.3319,24.9412,25.2342,5200.0
2008-04-11 10:00:00,28.25,28.44,28.25,28.29,1600.0,25.0833,25.252,25.0833,25.1188,1600.0
2008-04-11 10:05:00,28.31,28.37,28.04,28.32,3100.0,25.1366,25.1898,24.8968,25.1454,3100.0
2008-04-11 10:10:00,28.28,28.99,28.28,28.9,7500.0,25.1099,25.7403,25.1099,25.6604,7500.0
2008-04-11 10:15:00,28.81,28.9,28.75,28.75,1400.0,25.5805,25.6604,25.5272,25.5272,1400.0
2008-04-11 10:20:00,28.52,28.52,28.09,28.2,2700.0,25.323,25.323,24.9412,25.0389,2700.0
2008-04-11 10:25:00,28.15,28.15,27.91,27.91,4400.0,24.9945,24.9945,24.7814,24.7814,4400.0
2008-04-11 10:30:00,27.94,28.0,27.85,27.91,600.0,24.808,24.8613,24.7281,24.7814,600.0
2008-04-11 10:35:00,27.85,27.88,27.57,27.88,2800.0,24.7281,24.7548,24.4795,24.7548,2800.0
2008-04-11 10:40:00,27.85,27.85,27.71,27.71,1900.0,24.7281,24.7281,24.6038,24.6038,1900.0
2008-04-11 10:45:00,27.67,27.68,27.67,27.67,400.0,24.5683,24.5772,24.5683,24.5683,400.0
2008-04-11 10:50:00,27.68,27.85,27.66,27.78,1400.0,24.5772,24.7281,24.5594,24.666,1400.0
2008-04-11 10:55:00,27.92,27.98,27.92,27.97,3200.0,24.7903,24.8436,24.7903,24.8347,3200.0
2008-04-11 11:00:00,27.97,28.0,27.94,27.94,2900.0,24.8347,24.8613,24.808,24.808,2900.0
2008-04-11 11:05:00,27.96,27.99,27.96,27.97,600.0,24.8258,24.8524,24.8258,24.8347,600.0
2008-04-11 11:10:00,28.0,28.0,27.92,27.92,900.0,24.8613,24.8613,24.7903,24.7903,900.0
2008-04-11 11:15:00,27.88,27.89,27.86,27.89,400.0,24.7548,24.7636,24.737,24.7636,400.0
2008-04-11 11:20:00,27.91,27.91,27.87,27.87,400.0,24.7814,24.7814,24.7459,24.7459,400.0
2008-04-11 11:25:00,27.88,27.88,27.73,27.88,3100.0,24.7548,24.7548,24.6216,24.7548,3100.0
2008-04-11 11:30:00,27.87,28.0,27.87,28.0,3800.0,24.7459,24.8613,24.7459,24.8613,3800.0
2008-04-11 11:35:00,28.0,28.09,27.98,28.09,15400.0,24.8613,24.9412,24.8436,24.9412,15400.0
2008-04-11 11:40:00,28.09,28.16,27.98,28.09,8500.0,24.9412,25.0034,24.8436,24.9412,8500.0
2008-04-11 11:45:00,28.12,28.33,28.12,28.33,2300.0,24.9679,25.1543,24.9679,25.1543,2300.0
2008-04-11 11:50:00,28.42,28.44,28.35,28.43,700.0,25.2342,25.252,25.1721,25.2431,700.0
2008-04-11 11:55:00,28.37,28.37,28.28,28.28,700.0,25.1898,25.1898,25.1099,25.1099,700.0
2008-04-11 12:00:00,28.4,28.4,28.0,28.08,1300.0,25.2165,25.2165,24.8613,24.9323,1300.0
2008-04-11 12:05:00,28.08,28.08,28.0,28.02,600.0,24.9323,24.9323,24.8613,24.8791,600.0
2008-04-11 12:10:00,28.01,28.01,28.0,28.0,500.0,24.8702,24.8702,24.8613,24.8613,500.0
2008-04-11 12:15:00,28.0,28.01,27.98,27.99,1900.0,24.8613,24.8702,24.8436,24.8524,1900.0
2008-04-11 12:20:00,28.01,28.01,27.95,27.95,200.0,24.8702,24.8702,24.8169,24.8169,200.0
2008-04-11 12:25:00,28.0,28.01,27.97,28.0,1600.0,24.8613,24.8702,24.8347,24.8613,1600.0
2008-04-11 12:30:00,28.0,28.01,27.98,27.98,800.0,24.8613,24.8702,24.8436,24.8436,800.0
2008-04-11 12:35:00,28.01,28.01,27.99,28.01,6700.0,24.8702,24.8702,24.8524,24.8702,6700.0
2008-04-11 12:40:00,27.98,28.15,27.98,28.12,1500.0,24.8436,24.9945,24.8436,24.9679,1500.0
2008-04-11 12:45:00,28.15,28.3,28.14,28.3,400.0,24.9945,25.1277,24.9856,25.1277,400.0
2008-04-11 12:50:00,28.25,28.38,28.08,28.19,2100.0,25.0833,25.1987,24.9323,25.03,2100.0
2008-04-11 12:55:00,28.19,28.19,28.19,28.19,600.0,25.03,25.03,25.03,25.03,600.0
2008-04-11 13:00:00,28.19,28.19,28.12,28.14,2200.0,25.03,25.03,24.9679,24.9856,2200.0
2008-04-11 13:05:00,28.1,28.1,27.97,28.01,5200.0,24.9501,24.9501,24.8347,24.8702,5200.0
2008-04-11 13:10:00,28.03,28.09,28.03,28.06,1300.0,24.888,24.9412,24.888,24.9146,1300.0
2008-04-11 13:15:00,28.0,28.04,28.0,28.03,10100.0,24.8613,24.8968,24.8613,24.888,10100.0
2008-04-11 13:20:00,28.11,28.11,28.11,28.11,1100.0,24.959,24.959,24.959,24.959,1100.0
2008-04-11 13:25:00,28.15,28.17,28.0,28.04,800.0,24.9945,25.0123,24.8613,24.8968,800.0
2008-04-11 13:30:00,28.0,28.06,27.94,28.06,4700.0,24.8613,24.9146,24.808,24.9146,4700.0
2008-04-11 13:35:00,27.96,27.96,27.96,27.96,100.0,24.8258,24.8258,24.8258,24.8258,100.0
2008-04-11 13:40:00,27.96,27.96,27.96,27.96,0.0,24.8258,24.8258,24.8258,24.8258,0.0
2008-04-11 13:45:00,27.96,27.96,27.96,27.96,0.0,24.8258,24.8258,24.8258,24.8258,0.0
2008-04-11 13:50:00,27.91,27.91,27.9,27.9,200.0,24.7814,24.7814,24.7725,24.7725,200.0
2008-04-11 13:55:00,27.91,27.91,27.88,27.88,200.0,24.7814,24.7814,24.7548,24.7548,200.0
2008-04-11 14:00:00,27.81,27.82,27.81,27.82,400.0,24.6926,24.7015,24.6926,24.7015,400.0
2008-04-11 14:05:00,27.83,27.83,27.83,27.83,100.0,24.7104,24.7104,24.7104,24.7104,100.0
2008-04-11 14:10:00,27.85,27.85,27.83,27.83,300.0,24.7281,24.7281,24.7104,24.7104,300.0
2008-04-11 14:15:00,27.83,27.85,27.74,27.78,3600.0,24.7104,24.7281,24.6305,24.666,3600.0
2008-04-11 14:20:00,27.87,27.87,27.83,27.87,400.0,24.7459,24.7459,24.7104,24.7459,400.0
2008-04-11 14:25:00,27.88,27.88,27.83,27.83,200.0,24.7548,24.7548,24.7104,24.7104,200.0
2008-04-11 14:30:00,27.89,27.97,27.89,27.97,400.0,24.7636,24.8347,24.7636,24.8347,400.0
2008-04-11 14:35:00,27.94,28.03,27.94,28.01,500.0,24.808,24.888,24.808,24.8702,500.0
2008-04-11 14:40:00,28.03,28.07,28.03,28.07,300.0,24.888,24.9235,24.888,24.9235,300.0
2008-04-11 14:45:00,28.1,28.19,28.1,28.15,300.0,24.9501,25.03,24.9501,24.9945,300.0
2008-04-11 14:50:00,28.13,28.17,28.0,28.04,1400.0,24.9767,25.0123,24.8613,24.8968,1400.0
2008-04-11 14:55:00,28.04,28.04,28.04,28.04,0.0,24.8968,24.8968,24.8968,24.8968,0.0
2008-04-11 15:00:00,28.03,28.03,27.97,27.98,3800.0,24.888,24.888,24.8347,24.8436,3800.0
2008-04-11 15:05:00,27.99,27.99,27.85,27.9,1800.0,24.8524,24.8524,24.7281,24.7725,1800.0
2008-04-11 15:10:00,27.88,27.88,27.88,27.88,100.0,24.7548,24.7548,24.7548,24.7548,100.0
2008-04-11 15:15:00,27.9,27.96,27.9,27.96,500.0,24.7725,24.8258,24.7725,24.8258,500.0
2008-04-11 15:20:00,27.98,28.0,27.97,28.0,2400.0,24.8436,24.8613,24.8347,24.8613,2400.0
2008-04-11 15:25:00,27.95,27.95,27.89,27.91,1100.0,24.8169,24.8169,24.7636,24.7814,1100.0
2008-04-11 15:30:00,27.92,27.92,27.9,27.92,300.0,24.7903,24.7903,24.7725,24.7903,300.0
2008-04-11 15:35:00,27.95,27.95,27.94,27.94,1100.0,24.8169,24.8169,24.808,24.808,1100.0
2008-04-11 15:40:00,27.94,27.99,27.93,27.93,900.0,24.808,24.8524,24.7992,24.7992,900.0
2008-04-11 15:45:00,27.85,27.9,27.85,27.88,1500.0,24.7281,24.7725,24.7281,24.7548,1500.0
2008-04-11 15:50:00,27.91,27.99,27.91,27.99,700.0,24.7814,24.8524,24.7814,24.8524,700.0
2008-04-11 15:55:00,27.99,28.0,27.93,27.98,1600.0,24.8524,24.8613,24.7992,24.8436,1600.0
2008-04-14 09:30:00,27.8,27.8,27.74,27.74,300.0,24.6837,24.6837,24.6305,24.6305,300.0
2008-04-14 09:35:00,27.69,27.69,27.69,27.69,100.0,24.5861,24.5861,24.5861,24.5861,100.0
2008-04-14 09:40:00,27.67,27.72,27.63,27.72,2200.0,24.5683,24.6127,24.5328,24.6127,2200.0
2008-04-14 09:45:00,27.73,27.73,27.67,27.72,500.0,24.6216,24.6216,24.5683,24.6127,500.0
2008-04-14 09:50:00,27.76,27.77,27.76,27.77,200.0,24.6482,24.6571,24.6482,24.6571,200.0
2008-04-14 09:55:00,27.85,28.01,27.85,27.93,800.0,24.7281,24.8702,24.7281,24.7992,800.0
2008-04-14 10:00:00,27.96,28.11,27.96,28.11,400.0,24.8258,24.959,24.8258,24.959,400.0
2008-04-14 10:05:00,28.11,28.11,28.11,28.11,0.0,24.959,24.959,24.959,24.959,0.0
2008-04-14 10:10:00,28.19,28.29,27.81,27.86,11200.0,25.03,25.1188,24.6926,24.737,11200.0
2008-04-14 10:15:00,27.91,27.93,27.88,27.88,1000.0,24.7814,24.7992,24.7548,24.7548,1000.0
2008-04-14 10:20:00,27.84,27.93,27.41,27.6,20300.0,24.7193,24.7992,24.3375,24.5062,20300.0
2008-04-14 10:25:00,27.64,27.69,27.63,27.69,1000.0,24.5417,24.5861,24.5328,24.5861,1000.0
2008-04-14 10:30:00,27.69,27.69,27.63,27.69,400.0,24.5861,24.5861,24.5328,24.5861,400.0
2008-04-14 10:35:00,27.69,27.8,27.69,27.8,1800.0,24.5861,24.6837,24.5861,24.6837,1800.0
2008-04-14 10:40:00,27.79,27.85,27.79,27.84,800.0,24.6749,24.7281,24.6749,24.7193,800.0
2008-04-14 10:45:00,27.83,27.83,27.8,27.81,1800.0,24.7104,24.7104,24.6837,24.6926,1800.0
2008-04-14 10:50:00,27.83,27.83,27.83,27.83,200.0,24.7104,24.7104,24.7104,24.7104,200.0
2008-04-14 10:55:00,27.84,27.85,27.8,27.8,800.0,24.7193,24.7281,24.6837,24.6837,800.0
2008-04-14 11:00:00,27.84,27.87,27.84,27.87,500.0,24.7193,24.7459,24.7193,24.7459,500.0
2008-04-14 11:05:00,27.91,27.91,27.89,27.89,300.0,24.7814,24.7814,24.7636,24.7636,300.0
2008-04-14 11:10:00,27.92,27.92,27.77,27.77,900.0,24.7903,24.7903,24.6571,24.6571,900.0
2008-04-14 11:15:00,27.71,27.71,27.71,27.71,400.0,24.6038,24.6038,24.6038,24.6038,400.0
2008-04-14 11:20:00,27.69,27.69,27.69,27.69,100.0,24.5861,24.5861,24.5861,24.5861,100.0
2008-04-14 11:25:00,27.67,27.67,27.65,27.67,500.0,24.5683,24.5683,24.5505,24.5683,500.0
2008-04-14 11:30:00,27.64,27.65,27.64,27.64,300.0,24.5417,24.5505,24.5417,24.5417,300.0
2008-04-14 11:35:00,27.67,27.67,27.67,27.67,400.0,24.5683,24.5683,24.5683,24.5683,400.0
2008-04-14 11:40:00,27.66,27.69,27.66,27.69,600.0,24.5594,24.5861,24.5594,24.5861,600.0
2008-04-14 11:45:00,27.71,27.75,27.7,27.71,1500.0,24.6038,24.6393,24.5949,24.6038,1500.0
2008-04-14 11:50:00,27.7,27.71,27.7,27.71,1900.0,24.5949,24.6038,24.5949,24.6038,1900.0
2008-04-14 11:55:00,27.7,27.7,27.7,27.7,1600.0,24.5949,24.5949,24.5949,24.5949,1600.0
2008-04-14 12:00:00,27.71,27.71,27.7,27.7,1200.0,24.6038,24.6038,24.5949,24.5949,1200.0
2008-04-14 12:05:00,27.7,27.9,27.7,27.8,7000.0,24.5949,24.7725,24.5949,24.6837,7000.0
2008-04-14 12:10:00,27.8,27.84,27.75,27.8,1600.0,24.6837,24.7193,24.6393,24.6837,1600.0
2008-04-14 12:15:00,27.79,27.8,27.78,27.8,1200.0,24.6749,24.6837,24.666,24.6837,1200.0
2008-04-14 12:20:00,27.8,27.81,27.76,27.79,1200.0,24.6837,24.6926,24.6482,24.6749,1200.0
2008-04-14 12:25:00,27.76,27.83,27.76,27.79,1800.0,24.6482,24.7104,24.6482,24.6749,1800.0
2008-04-14 12:30:00,27.77,27.78,27.74,27.74,1000.0,24.6571,24.666,24.6305,24.6305,1000.0
2008-04-14 12:35:00,27.73,27.79,27.73,27.78,1600.0,24.6216,24.6749,24.6216,24.666,1600.0
2008-04-14 12:40:00,27.71,27.76,27.71,27.76,400.0,24.6038,24.6482,24.6038,24.6482,400.0
2008-04-14 12:45:00,27.75,27.75,27.75,27.75,200.0,24.6393,24.6393,24.6393,24.6393,200.0
2008-04-14 12:50:00,27.72,27.76,27.7,27.75,2300.0,24.6127,24.6482,24.5949,24.6393,2300.0
2008-04-14 12:55:00,27.77,27.77,27.73,27.74,400.0,24.6571,24.6571,24.6216,24.6305,400.0
2008-04-14 13:00:00,27.75,27.84,27.75,27.82,1700.0,24.6393,24.7193,24.6393,24.7015,1700.0
2008-04-14 13:05:00,27.83,27.85,27.83,27.84,300.0,24.7104,24.7281,24.7104,24.7193,300.0
2008-04-14 13:10:00,27.82,27.82,27.82,27.82,100.0,24.7015,24.7015,24.7015,24.7015,100.0
2008-04-14 13:15:00,27.83,27.83,27.57,27.71,2800.0,24.7104,24.7104,24.4795,24.6038,2800.0
2008-04-14 13:20:00,27.71,27.71,27.71,27.71,200.0,24.6038,24.6038,24.6038,24.6038,200.0
2008-04-14 13:25:00,27.71,27.8,27.67,27.72,10400.0,24.6038,24.6837,24.5683,24.6127,10400.0
2008-04-14 13:30:00,27.74,27.74,27.71,27.71,200.0,24.6305,24.6305,24.6038,24.6038,200.0
2008-04-14 13:35:00,27.77,27.84,27.77,27.84,2500.0,24.6571,24.7193,24.6571,24.7193,2500.0
2008-04-14 13:40:00,27.83,27.94,27.83,27.94,5500.0,24.7104,24.808,24.7104,24.808,5500.0
2008-04-14 13:45:00,27.89,27.89,27.84,27.84,1600.0,24.7636,24.7636,24.7193,24.7193,1600.0
2008-04-14 13:50:00,27.85,27.91,27.84,27.91,1600.0,24.7281,24.7814,24.7193,24.7814,1600.0
2008-04-14 13:55:00,27.85,27.88,27.84,27.84,1000.0,24.7281,24.7548,24.7193,24.7193,1000.0
2008-04-14 14:00:00,27.87,27.87,27.79,27.8,800.0,24.7459,24.7459,24.6749,24.6837,800.0
2008-04-14 14:05:00,27.83,27.84,27.8,27.84,700.0,24.7104,24.7193,24.6837,24.7193,700.0
2008-04-14 14:10:00,27.82,27.83,27.8,27.83,500.0,24.7015,24.7104,24.6837,24.7104,500.0
2008-04-14 14:15:00,27.83,27.83,27.81,27.83,400.0,24.7104,24.7104,24.6926,24.7104,400.0
2008-04-14 14:20:00,27.84,27.85,27.83,27.85,300.0,24.7193,24.7281,24.7104,24.7281,300.0
2008-04-14 14:25:00,27.85,27.85,27.84,27.84,200.0,24.7281,24.7281,24.7193,24.7193,200.0
2008-04-14 14:30:00,27.85,27.94,27.84,27.84,3300.0,24.7281,24.808,24.7193,24.7193,3300.0
2008-04-14 14:35:00,27.88,27.9,27.85,27.89,6400.0,24.7548,24.7725,24.7281,24.7636,6400.0
2008-04-14 14:40:00,27.89,27.89,27.89,27.89,0.0,24.7636,24.7636,24.7636,24.7636,0.0
2008-04-14 14:45:00,27.88,27.9,27.85,27.89,1200.0,24.7548,24.7725,24.7281,24.7636,1200.0
2008-04-14 14:50:00,27.89,27.89,27.89,27.89,800.0,24.7636,24.7636,24.7636,24.7636,800.0
2008-04-14 14:55:00,27.89,27.9,27.89,27.9,800.0,24.7636,24.7725,24.7636,24.7725,800.0
2008-04-14 15:00:00,27.89,27.99,27.84,27.84,1600.0,24.7636,24.8524,24.7193,24.7193,1600.0
2008-04-14 15:05:00,27.86,27.94,27.75,27.82,21000.0,24.737,24.808,24.6393,24.7015,21000.0
2008-04-14 15:10:00,27.83,27.84,27.82,27.84,2900.0,24.7104,24.7193,24.7015,24.7193,2900.0
2008-04-14 15:15:00,27.85,27.85,27.83,27.83,800.0,24.7281,24.7281,24.7104,24.7104,800.0
2008-04-14 15:20:00,27.84,27.85,27.8,27.8,1100.0,24.7193,24.7281,24.6837,24.6837,1100.0
2008-04-14 15:25:00,27.77,27.79,27.7,27.75,1800.0,24.6571,24.6749,24.5949,24.6393,1800.0
2008-04-14 15:30:00,27.75,27.76,27.73,27.74,2500.0,24.6393,24.6482,24.6216,24.6305,2500.0
2008-04-14 15:35:00,27.66,27.66,27.66,27.66,100.0,24.5594,24.5594,24.5594,24.5594,100.0
2008-04-14 15:40:00,27.64,27.65,27.59,27.59,400.0,24.5417,24.5505,24.4973,24.4973,400.0
2008-04-14 15:45:00,27.55,27.59,27.55,27.59,400.0,24.4618,24.4973,24.4618,24.4973,400.0
2008-04-14 15:50:00,27.56,27.56,27.55,27.55,500.0,24.4706,24.4706,24.4618,24.4618,500.0
2008-04-14 15:55:00,27.59,27.82,27.59,27.72,1700.0,24.4973,24.7015,24.4973,24.6127,1700.0
2008-04-15 09:30:00,27.91,28.06,27.91,28.03,14300.0,24.7814,24.9146,24.7814,24.888,14300.0
2008-04-15 09:35:00,28.03,28.03,27.96,27.96,1100.0,24.888,24.888,24.8258,24.8258,1100.0
2008-04-15 09:40:00,27.91,27.91,27.91,27.91,100.0,24.7814,24.7814,24.7814,24.7814,100.0
2008-04-15 09:45:00,27.91,27.91,27.91,27.91,0.0,24.7814,24.7814,24.7814,24.7814,0.0
2008-04-15 09:50:00,27.91,27.91,27.91,27.91,0.0,24.7814,24.7814,24.7814,24.7814,0.0
2008-04-15 09:55:00,27.78,27.78,27.77,27.77,200.0,24.666,24.666,24.6571,24.6571,200.0
2008-04-15 10:00:00,27.77,27.77,27.77,27.77,0.0,24.6571,24.6571,24.6571,24.6571,0.0
2008-04-15 10:05:00,27.72,27.72,27.72,27.72,100.0,24.6127,24.6127,24.6127,24.6127,100.0
2008-04-15 10:10:00,27.86,27.86,27.84,27.84,200.0,24.737,24.737,24.7193,24.7193,200.0
2008-04-15 10:15:00,27.85,28.03,27.84,28.03,1000.0,24.7281,24.888,24.7193,24.888,1000.0
2008-04-15 10:20:00,27.93,28.01,27.92,28.01,1100.0,24.7992,24.8702,24.7903,24.8702,1100.0
2008-04-15 10:25:00,28.0,28.0,27.93,27.96,1900.0,24.8613,24.8613,24.7992,24.8258,1900.0
2008-04-15 10:30:00,27.95,27.98,27.83,27.83,1000.0,24.8169,24.8436,24.7104,24.7104,1000.0
2008-04-15 10:35:00,27.83,27.83,27.74,27.81,400.0,24.7104,24.7104,24.6305,24.6926,400.0
2008-04-15 10:40:00,27.81,27.87,27.81,27.87,600.0,24.6926,24.7459,24.6926,24.7459,600.0
2008-04-15 10:45:00,27.96,28.0,27.96,27.99,1000.0,24.8258,24.8613,24.8258,24.8524,1000.0
2008-04-15 10:50:00,28.0,28.13,27.96,28.01,3100.0,24.8613,24.9767,24.8258,24.8702,3100.0
2008-04-15 10:55:00,28.0,28.0,28.0,28.0,1800.0,24.8613,24.8613,24.8613,24.8613,1800.0
2008-04-15 11:00:00,28.02,28.02,27.93,27.94,1900.0,24.8791,24.8791,24.7992,24.808,1900.0
2008-04-15 11:05:00,27.9,27.94,27.89,27.92,1100.0,24.7725,24.808,24.7636,24.7903,1100.0
2008-04-15 11:10:00,27.92,28.0,27.92,27.94,500.0,24.7903,24.8613,24.7903,24.808,500.0
2008-04-15 11:15:00,27.74,27.81,27.74,27.74,1200.0,24.6305,24.6926,24.6305,24.6305,1200.0
2008-04-15 11:20:00,27.6,27.6,27.6,27.6,100.0,24.5062,24.5062,24.5062,24.5062,100.0
2008-04-15 11:25:00,27.59,27.59,27.37,27.4,600.0,24.4973,24.4973,24.3019,24.3286,600.0
2008-04-15 11:30:00,27.4,27.4,27.35,27.39,700.0,24.3286,24.3286,24.2842,24.3197,700.0
2008-04-15 11:35:00,27.4,27.4,27.4,27.4,100.0,24.3286,24.3286,24.3286,24.3286,100.0
2008-04-15 11:40:00,27.4,27.4,27.4,27.4,100.0,24.3286,24.3286,24.3286,24.3286,100.0
2008-04-15 11:45:00,27.4,27.4,27.4,27.4,0.0,24.3286,24.3286,24.3286,24.3286,0.0
2008-04-15 11:50:00,27.4,27.4,27.4,27.4,0.0,24.3286,24.3286,24.3286,24.3286,0.0
2008-04-15 11:55:00,27.58,27.66,27.58,27.66,200.0,24.4884,24.5594,24.4884,24.5594,200.0
2008-04-15 12:00:00,27.65,27.65,27.49,27.49,400.0,24.5505,24.5505,24.4085,24.4085,400.0
2008-04-15 12:05:00,27.47,27.47,27.44,27.44,200.0,24.3907,24.3907,24.3641,24.3641,200.0
2008-04-15 12:10:00,27.44,27.44,27.44,27.44,0.0,24.3641,24.3641,24.3641,24.3641,0.0
2008-04-15 12:15:00,27.34,27.34,27.23,27.3,1200.0,24.2753,24.2753,24.1776,24.2398,1200.0
2008-04-15 12:20:00,27.27,27.3,27.27,27.28,300.0,24.2131,24.2398,24.2131,24.222,300.0
2008-04-15 12:25:00,27.28,27.28,27.28,27.28,0.0,24.222,24.222,24.222,24.222,0.0
2008-04-15 12:30:00,27.28,27.28,27.28,27.28,0.0,24.222,24.222,24.222,24.222,0.0
2008-04-15 12:35:00,27.29,27.29,27.29,27.29,100.0,24.2309,24.2309,24.2309,24.2309,100.0
2008-04-15 12:40:00,27.29,27.3,27.29,27.3,500.0,24.2309,24.2398,24.2309,24.2398,500.0
2008-04-15 12:45:00,27.3,27.3,27.26,27.29,800.0,24.2398,24.2398,24.2043,24.2309,800.0
2008-04-15 12:50:00,27.0,27.13,26.97,27.13,1400.0,23.9734,24.0888,23.9468,24.0888,1400.0
2008-04-15 12:55:00,27.24,27.24,27.24,27.24,100.0,24.1865,24.1865,24.1865,24.1865,100.0
2008-04-15 13:00:00,27.29,27.4,27.29,27.4,1500.0,24.2309,24.3286,24.2309,24.3286,1500.0
2008-04-15 13:05:00,27.46,27.52,27.46,27.5,700.0,24.3818,24.4351,24.3818,24.4174,700.0
2008-04-15 13:10:00,27.5,27.5,27.5,27.5,0.0,24.4174,24.4174,24.4174,24.4174,0.0
2008-04-15 13:15:00,27.53,27.61,27.53,27.61,200.0,24.444,24.515,24.444,24.515,200.0
2008-04-15 13:20:00,27.63,27.73,27.63,27.72,800.0,24.5328,24.6216,24.5328,24.6127,800.0
2008-04-15 13:25:00,27.71,27.71,27.68,27.71,700.0,24.6038,24.6038,24.5772,24.6038,700.0
2008-04-15 13:30:00,27.7,27.74,27.7,27.72,500.0,24.5949,24.6305,24.5949,24.6127,500.0
2008-04-15 13:35:00,27.72,27.72,27.7,27.7,1100.0,24.6127,24.6127,24.5949,24.5949,1100.0
2008-04-15 13:40:00,27.48,27.48,27.48,27.48,100.0,24.3996,24.3996,24.3996,24.3996,100.0
2008-04-15 13:45:00,27.55,27.55,27.55,27.55,300.0,24.4618,24.4618,24.4618,24.4618,300.0
2008-04-15 13:50:00,27.55,27.55,27.55,27.55,100.0,24.4618,24.4618,24.4618,24.4618,100.0
2008-04-15 13:55:00,27.54,27.54,27.53,27.53,300.0,24.4529,24.4529,24.444,24.444,300.0
2008-04-15 14:00:00,27.62,27.65,27.62,27.65,200.0,24.5239,24.5505,24.5239,24.5505,200.0
2008-04-15 14:05:00,27.64,27.64,27.49,27.49,4200.0,24.5417,24.5417,24.4085,24.4085,4200.0
2008-04-15 14:10:00,27.55,27.56,27.55,27.55,500.0,24.4618,24.4706,24.4618,24.4618,500.0
2008-04-15 14:15:00,27.54,27.54,27.53,27.53,300.0,24.4529,24.4529,24.444,24.444,300.0
2008-04-15 14:20:00,27.54,27.55,27.54,27.55,400.0,24.4529,24.4618,24.4529,24.4618,400.0
2008-04-15 14:25:00,27.56,27.56,27.56,27.56,100.0,24.4706,24.4706,24.4706,24.4706,100.0
2008-04-15 14:30:00,27.56,27.56,27.56,27.56,500.0,24.4706,24.4706,24.4706,24.4706,500.0
2008-04-15 14:35:00,27.54,27.54,27.54,27.54,100.0,24.4529,24.4529,24.4529,24.4529,100.0
2008-04-15 14:40:00,27.56,27.56,27.56,27.56,100.0,24.4706,24.4706,24.4706,24.4706,100.0
2008-04-15 14:45:00,27.5,27.5,27.4,27.4,400.0,24.4174,24.4174,24.3286,24.3286,400.0
2008-04-15 14:50:00,27.39,27.39,27.39,27.39,100.0,24.3197,24.3197,24.3197,24.3197,100.0
2008-04-15 14:55:00,27.49,27.49,27.43,27.43,400.0,24.4085,24.4085,24.3552,24.3552,400.0
2008-04-15 15:00:00,27.41,27.5,27.41,27.47,400.0,24.3375,24.4174,24.3375,24.3907,400.0
2008-04-15 15:05:00,27.47,27.47,27.47,27.47,0.0,24.3907,24.3907,24.3907,24.3907,0.0
2008-04-15 15:10:00,27.5,27.5,27.46,27.46,600.0,24.4174,24.4174,24.3818,24.3818,600.0
2008-04-15 15:15:00,27.45,27.45,27.2,27.2,6100.0,24.373,24.373,24.151,24.151,6100.0
2008-04-15 15:20:00,27.22,27.24,27.22,27.23,2000.0,24.1688,24.1865,24.1688,24.1776,2000.0
2008-04-15 15:25:00,27.23,27.29,27.23,27.24,2700.0,24.1776,24.2309,24.1776,24.1865,2700.0
2008-04-15 15:30:00,27.24,27.28,27.24,27.27,700.0,24.1865,24.222,24.1865,24.2131,700.0
2008-04-15 15:35:00,27.25,27.38,27.25,27.38,500.0,24.1954,24.3108,24.1954,24.3108,500.0
2008-04-15 15:40:00,27.44,27.44,27.38,27.38,500.0,24.3641,24.3641,24.3108,24.3108,500.0
2008-04-15 15:45:00,27.38,27.38,26.93,27.01,5300.0,24.3108,24.3108,23.9113,23.9823,5300.0
2008-04-15 15:50:00,27.0,27.24,26.76,27.07,12300.0,23.9734,24.1865,23.7603,24.0356,12300.0
2008-04-15 15:55:00,27.13,27.22,27.13,27.17,600.0,24.0888,24.1688,24.0888,24.1244,600.0
2008-04-16 09:30:00,27.41,27.41,27.25,27.25,1800.0,24.3375,24.3375,24.1954,24.1954,1800.0
2008-04-16 09:35:00,27.24,27.35,27.2,27.31,14100.0,24.1865,24.2842,24.151,24.2487,14100.0
2008-04-16 09:40:00,27.31,27.31,27.23,27.23,600.0,24.2487,24.2487,24.1776,24.1776,600.0
2008-04-16 09:45:00,27.19,27.23,27.03,27.03,700.0,24.1421,24.1776,24.0,24.0,700.0
2008-04-16 09:50:00,27.01,27.03,26.86,26.86,1500.0,23.9823,24.0,23.8491,23.8491,1500.0
2008-04-16 09:55:00,26.94,26.94,26.72,26.74,700.0,23.9201,23.9201,23.7248,23.7426,700.0
2008-04-16 10:00:00,26.75,26.78,26.6,26.6,3600.0,23.7514,23.7781,23.6183,23.6183,3600.0
2008-04-16 10:05:00,26.65,26.66,26.5,26.56,3500.0,23.6626,23.6715,23.5295,23.5827,3500.0
2008-04-16 10:10:00,26.51,26.65,26.51,26.65,900.0,23.5383,23.6626,23.5383,23.6626,900.0
2008-04-16 10:15:00,26.65,26.72,26.64,26.72,1200.0,23.6626,23.7248,23.6538,23.7248,1200.0
2008-04-16 10:20:00,26.72,26.73,26.64,26.73,900.0,23.7248,23.7337,23.6538,23.7337,900.0
2008-04-16 10:25:00,26.78,26.93,26.78,26.93,9800.0,23.7781,23.9113,23.7781,23.9113,9800.0
2008-04-16 10:30:00,27.01,27.19,26.99,27.19,2700.0,23.9823,24.1421,23.9645,24.1421,2700.0
2008-04-16 10:35:00,27.27,27.44,27.27,27.41,1600.0,24.2131,24.3641,24.2131,24.3375,1600.0
2008-04-16 10:40:00,27.4,27.68,27.4,27.61,1300.0,24.3286,24.5772,24.3286,24.515,1300.0
2008-04-16 10:45:00,27.77,27.77,27.35,27.59,3100.0,24.6571,24.6571,24.2842,24.4973,3100.0
2008-04-16 10:50:00,27.61,27.71,27.61,27.66,800.0,24.515,24.6038,24.515,24.5594,800.0
2008-04-16 10:55:00,27.67,27.69,27.67,27.69,700.0,24.5683,24.5861,24.5683,24.5861,700.0
2008-04-16 11:00:00,27.69,27.69,27.69,27.69,400.0,24.5861,24.5861,24.5861,24.5861,400.0
2008-04-16 11:05:00,27.69,27.69,27.29,27.29,2800.0,24.5861,24.5861,24.2309,24.2309,2800.0
2008-04-16 11:10:00,27.39,27.55,27.39,27.48,1300.0,24.3197,24.4618,24.3197,24.3996,1300.0
2008-04-16 11:15:00,27.47,27.48,27.47,27.48,400.0,24.3907,24.3996,24.3907,24.3996,400.0
2008-04-16 11:20:00,27.48,27.48,27.47,27.47,400.0,24.3996,24.3996,24.3907,24.3907,400.0
2008-04-16 11:25:00,27.46,27.46,27.23,27.24,1000.0,24.3818,24.3818,24.1776,24.1865,1000.0
2008-04-16 11:30:00,27.24,27.26,27.22,27.22,400.0,24.1865,24.2043,24.1688,24.1688,400.0
2008-04-16 11:35:00,27.19,27.34,27.19,27.34,1300.0,24.1421,24.2753,24.1421,24.2753,1300.0
2008-04-16 11:40:00,27.3,27.49,27.3,27.3,600.0,24.2398,24.4085,24.2398,24.2398,600.0
2008-04-16 11:45:00,27.42,27.42,27.4,27.4,300.0,24.3463,24.3463,24.3286,24.3286,300.0
2008-04-16 11:50:00,27.4,27.4,27.37,27.38,400.0,24.3286,24.3286,24.3019,24.3108,400.0
2008-04-16 11:55:00,27.36,27.36,27.35,27.35,500.0,24.2931,24.2931,24.2842,24.2842,500.0
2008-04-16 12:00:00,27.32,27.33,27.31,27.31,500.0,24.2575,24.2664,24.2487,24.2487,500.0
2008-04-16 12:05:00,27.46,27.46,27.36,27.36,300.0,24.3818,24.3818,24.2931,24.2931,300.0
2008-04-16 12:10:00,27.35,27.41,27.32,27.35,800.0,24.2842,24.3375,24.2575,24.2842,800.0
2008-04-16 12:15:00,27.33,27.42,27.33,27.42,500.0,24.2664,24.3463,24.2664,24.3463,500.0
2008-04-16 12:20:00,27.46,27.51,27.45,27.46,700.0,24.3818,24.4262,24.373,24.3818,700.0
2008-04-16 12:25:00,27.48,27.48,27.48,27.48,100.0,24.3996,24.3996,24.3996,24.3996,100.0
2008-04-16 12:30:00,27.41,27.57,27.41,27.57,900.0,24.3375,24.4795,24.3375,24.4795,900.0
2008-04-16 12:35:00,27.6,27.6,27.6,27.6,600.0,24.5062,24.5062,24.5062,24.5062,600.0
2008-04-16 12:40:00,27.56,27.56,27.47,27.47,1800.0,24.4706,24.4706,24.3907,24.3907,1800.0
2008-04-16 12:45:00,27.49,27.49,27.48,27.48,400.0,24.4085,24.4085,24.3996,24.3996,400.0
2008-04-16 12:50:00,27.5,27.65,27.5,27.65,800.0,24.4174,24.5505,24.4174,24.5505,800.0
2008-04-16 12:55:00,27.62,27.64,27.62,27.64,500.0,24.5239,24.5417,24.5239,24.5417,500.0
2008-04-16 13:00:00,27.69,27.7,27.66,27.7,800.0,24.5861,24.5949,24.5594,24.5949,800.0
2008-04-16 13:05:00,27.7,27.97,27.6,27.71,8000.0,24.5949,24.8347,24.5062,24.6038,8000.0
2008-04-16 13:10:00,27.71,27.73,27.58,27.58,3800.0,24.6038,24.6216,24.4884,24.4884,3800.0
2008-04-16 13:15:00,27.52,27.53,27.52,27.53,600.0,24.4351,24.444,24.4351,24.444,600.0
2008-04-16 13:20:00,27.57,27.7,27.57,27.7,800.0,24.4795,24.5949,24.4795,24.5949,800.0
2008-04-16 13:25:00,27.68,27.71,27.68,27.71,300.0,24.5772,24.6038,24.5772,24.6038,300.0
2008-04-16 13:30:00,27.68,27.71,27.68,27.7,900.0,24.5772,24.6038,24.5772,24.5949,900.0
2008-04-16 13:35:00,27.69,27.7,27.69,27.7,800.0,24.5861,24.5949,24.5861,24.5949,800.0
2008-04-16 13:40:00,27.68,27.7,27.68,27.7,400.0,24.5772,24.5949,24.5772,24.5949,400.0
2008-04-16 13:45:00,27.7,27.7,27.65,27.65,1300.0,24.5949,24.5949,24.5505,24.5505,1300.0
2008-04-16 13:50:00,27.66,27.66,27.65,27.66,6000.0,24.5594,24.5594,24.5505,24.5594,6000.0
2008-04-16 13:55:00,27.66,27.7,27.66,27.7,3600.0,24.5594,24.5949,24.5594,24.5949,3600.0
2008-04-16 14:00:00,27.8,27.8,27.62,27.78,6100.0,24.6837,24.6837,24.5239,24.666,6100.0
2008-04-16 14:05:00,27.78,27.82,27.74,27.75,6000.0,24.666,24.7015,24.6305,24.6393,6000.0
2008-04-16 14:10:00,27.75,27.84,27.75,27.83,3400.0,24.6393,24.7193,24.6393,24.7104,3400.0
2008-04-16 14:15:00,27.83,27.83,27.83,27.83,2600.0,24.7104,24.7104,24.7104,24.7104,2600.0
2008-04-16 14:20:00,27.83,28.03,27.83,28.03,3700.0,24.7104,24.888,24.7104,24.888,3700.0
2008-04-16 14:25:00,28.04,28.05,28.04,28.05,300.0,24.8968,24.9057,24.8968,24.9057,300.0
2008-04-16 14:30:00,28.08,28.08,28.01,28.01,800.0,24.9323,24.9323,24.8702,24.8702,800.0
2008-04-16 14:35:00,27.87,27.97,27.71,27.78,2500.0,24.7459,24.8347,24.6038,24.666,2500.0
2008-04-16 14:40:00,27.78,27.79,27.75,27.75,1300.0,24.666,24.6749,24.6393,24.6393,1300.0
2008-04-16 14:45:00,27.75,27.75,27.69,27.75,1700.0,24.6393,24.6393,24.5861,24.6393,1700.0
2008-04-16 14:50:00,27.75,27.75,27.75,27.75,1800.0,24.6393,24.6393,24.6393,24.6393,1800.0
2008-04-16 14:55:00,27.75,27.75,27.73,27.75,2700.0,24.6393,24.6393,24.6216,24.6393,2700.0
2008-04-16 15:00:00,27.75,28.05,27.75,28.05,800.0,24.6393,24.9057,24.6393,24.9057,800.0
2008-04-16 15:05:00,28.0,28.14,27.99,28.0,2700.0,24.8613,24.9856,24.8524,24.8613,2700.0
2008-04-16 15:10:00,28.01,28.07,28.01,28.02,500.0,24.8702,24.9235,24.8702,24.8791,500.0
2008-04-16 15:15:00,28.03,28.03,28.03,28.03,200.0,24.888,24.888,24.888,24.888,200.0
2008-04-16 15:20:00,28.03,28.03,28.02,28.03,1200.0,24.888,24.888,24.8791,24.888,1200.0
2008-04-16 15:25:00,28.03,28.05,28.03,28.05,500.0,24.888,24.9057,24.888,24.9057,500.0
2008-04-16 15:30:00,28.04,28.04,28.04,28.04,800.0,24.8968,24.8968,24.8968,24.8968,800.0
2008-04-16 15:35:00,28.02,28.04,28.02,28.04,1000.0,24.8791,24.8968,24.8791,24.8968,1000.0
2008-04-16 15:40:00,28.04,28.31,28.04,28.26,2000.0,24.8968,25.1366,24.8968,25.0922,2000.0
2008-04-16 15:45:00,28.31,28.43,28.18,28.27,6200.0,25.1366,25.2431,25.0211,25.101,6200.0
2008-04-16 15:50:00,28.25,28.25,27.81,28.08,6900.0,25.0833,25.0833,24.6926,24.9323,6900.0
2008-04-16 15:55:00,28.08,28.26,27.87,27.99,9900.0,24.9323,25.0922,24.7459,24.8524,9900.0
2008-04-17 09:30:00,28.02,28.02,28.02,28.02,100.0,24.8791,24.8791,24.8791,24.8791,100.0
2008-04-17 09:35:00,28.12,28.12,28.12,28.12,100.0,24.9679,24.9679,24.9679,24.9679,100.0
2008-04-17 09:40:00,28.12,28.12,28.05,28.05,900.0,24.9679,24.9679,24.9057,24.9057,900.0
2008-04-17 09:45:00,28.05,28.05,28.05,28.05,0.0,24.9057,24.9057,24.9057,24.9057,0.0
2008-04-17 09:50:00,28.05,28.05,28.05,28.05,0.0,24.9057,24.9057,24.9057,24.9057,0.0
2008-04-17 09:55:00,28.05,28.05,28.05,28.05,0.0,24.9057,24.9057,24.9057,24.9057,0.0
2008-04-17 10:00:00,27.97,27.97,27.44,27.64,1100.0,24.8347,24.8347,24.3641,24.5417,1100.0
2008-04-17 10:05:00,27.81,28.11,27.81,28.07,2200.0,24.6926,24.959,24.6926,24.9235,2200.0
2008-04-17 10:10:00,28.08,28.34,28.08,28.14,4600.0,24.9323,25.1632,24.9323,24.9856,4600.0
2008-04-17 10:15:00,28.21,28.53,28.15,28.15,2200.0,25.0478,25.3319,24.9945,24.9945,2200.0
2008-04-17 10:20:00,28.16,28.39,28.16,28.36,600.0,25.0034,25.2076,25.0034,25.181,600.0
2008-04-17 10:25:00,28.19,28.19,28.19,28.19,100.0,25.03,25.03,25.03,25.03,100.0
2008-04-17 10:30:00,28.34,28.34,28.22,28.27,1000.0,25.1632,25.1632,25.0567,25.101,1000.0
2008-04-17 10:35:00,28.32,28.38,28.29,28.38,900.0,25.1454,25.1987,25.1188,25.1987,900.0
2008-04-17 10:40:00,28.3,28.34,28.05,28.05,2600.0,25.1277,25.1632,24.9057,24.9057,2600.0
2008-04-17 10:45:00,28.08,28.42,28.08,28.42,1800.0,24.9323,25.2342,24.9323,25.2342,1800.0
2008-04-17 10:50:00,28.42,28.42,28.37,28.37,900.0,25.2342,25.2342,25.1898,25.1898,900.0
2008-04-17 10:55:00,28.33,28.34,27.98,28.0,6100.0,25.1543,25.1632,24.8436,24.8613,6100.0
2008-04-17 11:00:00,28.0,28.0,28.0,28.0,500.0,24.8613,24.8613,24.8613,24.8613,500.0
2008-04-17 11:05:00,27.94,28.02,27.94,28.02,2200.0,24.808,24.8791,24.808,24.8791,2200.0
2008-04-17 11:10:00,28.21,28.32,28.21,28.32,700.0,25.0478,25.1454,25.0478,25.1454,700.0
2008-04-17 11:15:00,28.25,28.37,28.25,28.37,300.0,25.0833,25.1898,25.0833,25.1898,300.0
2008-04-17 11:20:00,28.32,28.69,28.32,28.43,5000.0,25.1454,25.474,25.1454,25.2431,5000.0
2008-04-17 11:25:00,28.43,28.43,28.4,28.4,2200.0,25.2431,25.2431,25.2165,25.2165,2200.0
2008-04-17 11:30:00,28.4,28.4,28.35,28.35,1700.0,25.2165,25.2165,25.1721,25.1721,1700.0
2008-04-17 11:35:00,28.26,28.26,28.24,28.26,1900.0,25.0922,25.0922,25.0744,25.0922,1900.0
2008-04-17 11:40:00,28.26,28.26,28.26,28.26,0.0,25.0922,25.0922,25.0922,25.0922,0.0
2008-04-17 11:45:00,28.24,28.37,28.24,28.37,1400.0,25.0744,25.1898,25.0744,25.1898,1400.0
2008-04-17 11:50:00,28.37,28.37,28.3,28.35,500.0,25.1898,25.1898,25.1277,25.1721,500.0
2008-04-17 11:55:00,28.35,28.35,28.35,28.35,100.0,25.1721,25.1721,25.1721,25.1721,100.0
2008-04-17 12:00:00,28.35,28.41,28.34,28.36,2300.0,25.1721,25.2254,25.1632,25.181,2300.0
2008-04-17 12:05:00,28.32,28.32,28.32,28.32,100.0,25.1454,25.1454,25.1454,25.1454,100.0
2008-04-17 12:10:00,28.4,28.41,28.4,28.41,200.0,25.2165,25.2254,25.2165,25.2254,200.0
2008-04-17 12:15:00,28.49,28.49,28.4,28.4,300.0,25.2964,25.2964,25.2165,25.2165,300.0
2008-04-17 12:20:00,28.4,28.4,28.4,28.4,100.0,25.2165,25.2165,25.2165,25.2165,100.0
2008-04-17 12:25:00,28.4,28.4,28.4,28.4,300.0,25.2165,25.2165,25.2165,25.2165,300.0
2008-04-17 12:30:00,28.4,28.4,28.4,28.4,2200.0,25.2165,25.2165,25.2165,25.2165,2200.0
2008-04-17 12:35:00,28.4,28.4,28.4,28.4,200.0,25.2165,25.2165,25.2165,25.2165,200.0
2008-04-17 12:40:00,28.4,28.4,28.35,28.35,300.0,25.2165,25.2165,25.1721,25.1721,300.0
2008-04-17 12:45:00,28.35,28.35,28.35,28.35,0.0,25.1721,25.1721,25.1721,25.1721,0.0
2008-04-17 12:50:00,28.39,28.39,28.37,28.38,50200.0,25.2076,25.2076,25.1898,25.1987,50200.0
2008-04-17 12:55:00,28.36,28.36,28.32,28.32,600.0,25.181,25.181,25.1454,25.1454,600.0
2008-04-17 13:00:00,28.36,28.36,28.36,28.36,100.0,25.181,25.181,25.181,25.181,100.0
2008-04-17 13:05:00,28.34,28.37,28.31,28.36,1300.0,25.1632,25.1898,25.1366,25.181,1300.0
2008-04-17 13:10:00,28.34,28.34,28.34,28.34,200.0,25.1632,25.1632,25.1632,25.1632,200.0
2008-04-17 13:15:00,28.37,28.37,28.37,28.37,200.0,25.1898,25.1898,25.1898,25.1898,200.0
2008-04-17 13:20:00,28.37,28.37,28.37,28.37,0.0,25.1898,25.1898,25.1898,25.1898,0.0
2008-04-17 13:25:00,28.4,28.4,28.36,28.4,600.0,25.2165,25.2165,25.181,25.2165,600.0
2008-04-17 13:30:00,28.5,28.5,28.5,28.5,200.0,25.3053,25.3053,25.3053,25.3053,200.0
2008-04-17 13:35:00,28.56,28.56,28.53,28.54,1100.0,25.3585,25.3585,25.3319,25.3408,1100.0
2008-04-17 13:40:00,28.48,28.48,28.48,28.48,200.0,25.2875,25.2875,25.2875,25.2875,200.0
2008-04-17 13:45:00,28.48,28.48,28.48,28.48,0.0,25.2875,25.2875,25.2875,25.2875,0.0
2008-04-17 13:50:00,28.49,28.49,28.49,28.49,100.0,25.2964,25.2964,25.2964,25.2964,100.0
2008-04-17 13:55:00,28.48,28.48,28.46,28.46,800.0,25.2875,25.2875,25.2698,25.2698,800.0
2008-04-17 14:00:00,28.43,28.43,28.43,28.43,200.0,25.2431,25.2431,25.2431,25.2431,200.0
2008-04-17 14:05:00,28.47,28.47,28.46,28.46,1000.0,25.2786,25.2786,25.2698,25.2698,1000.0
2008-04-17 14:10:00,28.46,28.46,28.46,28.46,0.0,25.2698,25.2698,25.2698,25.2698,0.0
2008-04-17 14:15:00,28.51,28.51,28.5,28.5,300.0,25.3141,25.3141,25.3053,25.3053,300.0
2008-04-17 14:20:00,28.61,28.67,28.61,28.64,1100.0,25.4029,25.4562,25.4029,25.4296,1100.0
2008-04-17 14:25:00,28.6,28.64,28.48,28.5,5000.0,25.3941,25.4296,25.2875,25.3053,5000.0
2008-04-17 14:30:00,28.5,28.5,28.28,28.34,2800.0,25.3053,25.3053,25.1099,25.1632,2800.0
2008-04-17 14:35:00,28.46,28.49,28.39,28.39,800.0,25.2698,25.2964,25.2076,25.2076,800.0
2008-04-17 14:40:00,28.35,28.42,28.33,28.4,1200.0,25.1721,25.2342,25.1543,25.2165,1200.0
2008-04-17 14:45:00,28.45,28.45,28.45,28.45,100.0,25.2609,25.2609,25.2609,25.2609,100.0
2008-04-17 14:50:00,28.39,28.4,28.39,28.4,500.0,25.2076,25.2165,25.2076,25.2165,500.0
2008-04-17 14:55:00,28.46,28.51,28.46,28.51,300.0,25.2698,25.3141,25.2698,25.3141,300.0
2008-04-17 15:00:00,28.48,28.59,28.48,28.52,1100.0,25.2875,25.3852,25.2875,25.323,1100.0
2008-04-17 15:05:00,28.59,28.64,28.57,28.64,400.0,25.3852,25.4296,25.3674,25.4296,400.0
2008-04-17 15:10:00,28.59,28.59,28.48,28.56,1100.0,25.3852,25.3852,25.2875,25.3585,1100.0
2008-04-17 15:15:00,28.59,28.59,28.58,28.59,1800.0,25.3852,25.3852,25.3763,25.3852,1800.0
2008-04-17 15:20:00,28.59,28.59,28.58,28.59,1100.0,25.3852,25.3852,25.3763,25.3852,1100.0
2008-04-17 15:25:00,28.59,28.6,28.59,28.6,3000.0,25.3852,25.3941,25.3852,25.3941,3000.0
2008-04-17 15:30:00,28.59,28.77,28.59,28.72,3100.0,25.3852,25.545,25.3852,25.5006,3100.0
2008-04-17 15:35:00,28.71,28.71,28.66,28.67,2000.0,25.4917,25.4917,25.4473,25.4562,2000.0
2008-04-17 15:40:00,28.67,28.67,28.45,28.5,3700.0,25.4562,25.4562,25.2609,25.3053,3700.0
2008-04-17 15:45:00,28.5,28.59,28.46,28.46,1600.0,25.3053,25.3852,25.2698,25.2698,1600.0
2008-04-17 15:50:00,28.45,28.5,28.43,28.5,800.0,25.2609,25.3053,25.2431,25.3053,800.0
2008-04-17 15:55:00,28.55,28.58,28.44,28.55,1600.0,25.3497,25.3763,25.252,25.3497,1600.0
2008-04-18 09:30:00,28.83,29.42,28.83,29.42,900.0,25.5983,26.1221,25.5983,26.1221,900.0
2008-04-18 09:35:00,29.19,29.37,28.5,28.5,1000.0,25.9179,26.0777,25.3053,25.3053,1000.0
2008-04-18 09:40:00,28.59,28.65,28.5,28.65,1100.0,25.3852,25.4385,25.3053,25.4385,1100.0
2008-04-18 09:45:00,28.54,28.79,28.54,28.79,400.0,25.3408,25.5628,25.3408,25.5628,400.0
2008-04-18 09:50:00,28.89,28.96,28.79,28.79,1100.0,25.6516,25.7137,25.5628,25.5628,1100.0
2008-04-18 09:55:00,28.72,28.72,28.59,28.64,1500.0,25.5006,25.5006,25.3852,25.4296,1500.0
2008-04-18 10:00:00,28.67,28.67,28.66,28.67,400.0,25.4562,25.4562,25.4473,25.4562,400.0
2008-04-18 10:05:00,28.69,28.85,28.69,28.76,33300.0,25.474,25.616,25.474,25.5361,33300.0
2008-04-18 10:10:00,28.85,28.89,28.48,28.49,1200.0,25.616,25.6516,25.2875,25.2964,1200.0
2008-04-18 10:15:00,28.47,28.7,28.47,28.7,11000.0,25.2786,25.4828,25.2786,25.4828,11000.0
2008-04-18 10:20:00,28.69,28.69,28.69,28.69,3000.0,25.474,25.474,25.474,25.474,3000.0
2008-04-18 10:25:00,28.69,28.69,28.65,28.65,1000.0,25.474,25.474,25.4385,25.4385,1000.0
2008-04-18 10:30:00,28.66,28.66,28.47,28.47,600.0,25.4473,25.4473,25.2786,25.2786,600.0
2008-04-18 10:35:00,28.39,28.39,28.1,28.1,2300.0,25.2076,25.2076,24.9501,24.9501,2300.0
2008-04-18 10:40:00,28.19,28.41,28.19,28.41,600.0,25.03,25.2254,25.03,25.2254,600.0
2008-04-18 10:45:00,28.45,28.48,28.45,28.48,200.0,25.2609,25.2875,25.2609,25.2875,200.0
2008-04-18 10:50:00,28.5,28.58,28.5,28.57,600.0,25.3053,25.3763,25.3053,25.3674,600.0
2008-04-18 10:55:00,28.52,28.55,28.52,28.55,200.0,25.323,25.3497,25.323,25.3497,200.0
2008-04-18 11:00:00,28.53,28.53,28.41,28.41,400.0,25.3319,25.3319,25.2254,25.2254,400.0
2008-04-18 11:05:00,28.44,28.44,28.44,28.44,100.0,25.252,25.252,25.252,25.252,100.0
2008-04-18 11:10:00,28.43,28.44,28.43,28.44,1600.0,25.2431,25.252,25.2431,25.252,1600.0
2008-04-18 11:15:00,28.45,28.6,28.45,28.59,600.0,25.2609,25.3941,25.2609,25.3852,600.0
2008-04-18 11:20:00,28.62,28.62,28.6,28.6,700.0,25.4118,25.4118,25.3941,25.3941,700.0
2008-04-18 11:25:00,28.64,28.64,28.6,28.6,300.0,25.4296,25.4296,25.3941,25.3941,300.0
2008-04-18 11:30:00,28.6,28.6,28.6,28.6,100.0,25.3941,25.3941,25.3941,25.3941,100.0
2008-04-18 11:35:00,28.6,28.6,28.6,28.6,100.0,25.3941,25.3941,25.3941,25.3941,100.0
2008-04-18 11:40:00,28.7,28.75,28.6,28.6,2200.0,25.4828,25.5272,25.3941,25.3941,2200.0
2008-04-18 11:45:00,28.6,28.6,28.45,28.55,1100.0,25.3941,25.3941,25.2609,25.3497,1100.0
2008-04-18 11:50:00,28.58,28.58,28.51,28.57,1000.0,25.3763,25.3763,25.3141,25.3674,1000.0
2008-04-18 11:55:00,28.55,28.63,28.55,28.63,400.0,25.3497,25.4207,25.3497,25.4207,400.0
2008-04-18 12:00:00,28.62,28.64,28.55,28.64,1000.0,25.4118,25.4296,25.3497,25.4296,1000.0
2008-04-18 12:05:00,28.6,28.6,28.58,28.59,1000.0,25.3941,25.3941,25.3763,25.3852,1000.0
2008-04-18 12:10:00,28.59,28.63,28.58,28.63,700.0,25.3852,25.4207,25.3763,25.4207,700.0
2008-04-18 12:15:00,28.62,28.63,28.62,28.63,200.0,25.4118,25.4207,25.4118,25.4207,200.0
2008-04-18 12:20:00,28.6,28.6,28.6,28.6,200.0,25.3941,25.3941,25.3941,25.3941,200.0
2008-04-18 12:25:00,28.6,28.6,28.6,28.6,1400.0,25.3941,25.3941,25.3941,25.3941,1400.0
2008-04-18 12:30:00,28.6,28.6,28.51,28.57,3000.0,25.3941,25.3941,25.3141,25.3674,3000.0
2008-04-18 12:35:00,28.57,28.57,28.57,28.57,0.0,25.3674,25.3674,25.3674,25.3674,0.0
2008-04-18 12:40:00,28.6,28.6,28.59,28.6,400.0,25.3941,25.3941,25.3852,25.3941,400.0
2008-04-18 12:45:00,28.62,28.63,28.59,28.59,400.0,25.4118,25.4207,25.3852,25.3852,400.0
2008-04-18 12:50:00,28.62,28.62,28.6,28.6,200.0,25.4118,25.4118,25.3941,25.3941,200.0
2008-04-18 12:55:00,28.63,28.63,28.62,28.62,200.0,25.4207,25.4207,25.4118,25.4118,200.0
2008-04-18 13:00:00,28.6,28.6,28.6,28.6,600.0,25.3941,25.3941,25.3941,25.3941,600.0
2008-04-18 13:05:00,28.6,28.61,28.59,28.59,1600.0,25.3941,25.4029,25.3852,25.3852,1600.0
2008-04-18 13:10:00,28.63,28.99,28.63,28.67,6700.0,25.4207,25.7403,25.4207,25.4562,6700.0
2008-04-18 13:15:00,28.63,28.63,28.62,28.62,300.0,25.4207,25.4207,25.4118,25.4118,300.0
2008-04-18 13:20:00,28.62,28.62,28.54,28.54,600.0,25.4118,25.4118,25.3408,25.3408,600.0
2008-04-18 13:25:00,28.57,28.62,28.57,28.62,1100.0,25.3674,25.4118,25.3674,25.4118,1100.0
2008-04-18 13:30:00,28.64,28.64,28.64,28.64,100.0,25.4296,25.4296,25.4296,25.4296,100.0
2008-04-18 13:35:00,28.61,28.61,28.6,28.6,500.0,25.4029,25.4029,25.3941,25.3941,500.0
2008-04-18 13:40:00,28.6,28.6,28.6,28.6,200.0,25.3941,25.3941,25.3941,25.3941,200.0
2008-04-18 13:45:00,28.6,28.66,28.58,28.66,1300.0,25.3941,25.4473,25.3763,25.4473,1300.0
2008-04-18 13:50:00,28.59,28.59,28.54,28.54,600.0,25.3852,25.3852,25.3408,25.3408,600.0
2008-04-18 13:55:00,28.62,28.62,28.58,28.58,11000.0,25.4118,25.4118,25.3763,25.3763,11000.0
2008-04-18 14:00:00,28.62,28.62,28.6,28.6,3100.0,25.4118,25.4118,25.3941,25.3941,3100.0
2008-04-18 14:05:00,28.6,28.88,28.6,28.88,5000.0,25.3941,25.6427,25.3941,25.6427,5000.0
2008-04-18 14:10:00,28.84,28.96,28.81,28.93,3200.0,25.6072,25.7137,25.5805,25.6871,3200.0
2008-04-18 14:15:00,28.91,28.94,28.84,28.86,13000.0,25.6693,25.6959,25.6072,25.6249,13000.0
2008-04-18 14:20:00,28.94,28.95,28.93,28.93,300.0,25.6959,25.7048,25.6871,25.6871,300.0
2008-04-18 14:25:00,28.96,28.96,28.87,28.87,5300.0,25.7137,25.7137,25.6338,25.6338,5300.0
2008-04-18 14:30:00,28.88,28.89,28.88,28.88,4900.0,25.6427,25.6516,25.6427,25.6427,4900.0
2008-04-18 14:35:00,28.88,28.93,28.88,28.93,3100.0,25.6427,25.6871,25.6427,25.6871,3100.0
2008-04-18 14:40:00,28.96,29.04,28.96,29.04,1800.0,25.7137,25.7847,25.7137,25.7847,1800.0
2008-04-18 14:45:00,29.04,29.25,29.03,29.25,1000.0,25.7847,25.9712,25.7759,25.9712,1000.0
2008-04-18 14:50:00,29.35,29.35,29.0,29.0,6300.0,26.06,26.06,25.7492,25.7492,6300.0
2008-04-18 14:55:00,29.01,29.1,29.0,29.0,2800.0,25.7581,25.838,25.7492,25.7492,2800.0
2008-04-18 15:00:00,29.0,29.01,28.9,28.99,4400.0,25.7492,25.7581,25.6604,25.7403,4400.0
2008-04-18 15:05:00,28.99,29.1,28.96,29.1,2000.0,25.7403,25.838,25.7137,25.838,2000.0
2008-04-18 15:10:00,29.21,29.21,29.04,29.04,2000.0,25.9357,25.9357,25.7847,25.7847,2000.0
2008-04-18 15:15:00,28.99,29.04,28.94,28.99,4000.0,25.7403,25.7847,25.6959,25.7403,4000.0
2008-04-18 15:20:00,28.99,28.99,28.85,28.89,4800.0,25.7403,25.7403,25.616,25.6516,4800.0
2008-04-18 15:25:00,28.92,29.06,28.92,28.92,3100.0,25.6782,25.8025,25.6782,25.6782,3100.0
2008-04-18 15:30:00,28.94,29.09,28.94,29.08,2000.0,25.6959,25.8291,25.6959,25.8203,2000.0
2008-04-18 15:35:00,29.07,29.07,28.94,28.96,2300.0,25.8114,25.8114,25.6959,25.7137,2300.0
2008-04-18 15:40:00,28.97,29.02,28.89,28.97,2700.0,25.7226,25.767,25.6516,25.7226,2700.0
2008-04-18 15:45:00,29.09,29.16,28.82,28.94,10400.0,25.8291,25.8913,25.5894,25.6959,10400.0
2008-04-18 15:50:00,28.94,29.03,28.84,28.91,6300.0,25.6959,25.7759,25.6072,25.6693,6300.0
2008-04-18 15:55:00,28.91,28.93,28.79,28.79,2200.0,25.6693,25.6871,25.5628,25.5628,2200.0
2008-04-21 09:30:00,28.8,28.96,28.8,28.86,51300.0,25.5716,25.7137,25.5716,25.6249,51300.0
2008-04-21 09:35:00,28.77,28.81,28.77,28.81,200.0,25.545,25.5805,25.545,25.5805,200.0
2008-04-21 09:40:00,28.82,28.82,28.75,28.75,200.0,25.5894,25.5894,25.5272,25.5272,200.0
2008-04-21 09:45:00,28.81,28.81,28.81,28.81,100.0,25.5805,25.5805,25.5805,25.5805,100.0
2008-04-21 09:50:00,28.79,28.79,28.79,28.79,300.0,25.5628,25.5628,25.5628,25.5628,300.0
2008-04-21 09:55:00,28.74,28.74,28.53,28.53,900.0,25.5184,25.5184,25.3319,25.3319,900.0
2008-04-21 10:00:00,28.34,28.34,28.34,28.34,200.0,25.1632,25.1632,25.1632,25.1632,200.0
2008-04-21 10:05:00,28.37,28.42,28.32,28.42,700.0,25.1898,25.2342,25.1454,25.2342,700.0
2008-04-21 10:10:00,28.5,28.51,28.39,28.43,2500.0,25.3053,25.3141,25.2076,25.2431,2500.0
2008-04-21 10:15:00,28.45,28.53,28.45,28.46,1200.0,25.2609,25.3319,25.2609,25.2698,1200.0
2008-04-21 10:20:00,28.47,28.66,28.47,28.66,2100.0,25.2786,25.4473,25.2786,25.4473,2100.0
2008-04-21 10:25:00,28.79,28.79,28.73,28.76,1700.0,25.5628,25.5628,25.5095,25.5361,1700.0
2008-04-21 10:30:00,28.79,28.79,28.71,28.71,1100.0,25.5628,25.5628,25.4917,25.4917,1100.0
2008-04-21 10:35:00,28.77,28.77,28.77,28.77,100.0,25.545,25.545,25.545,25.545,100.0
2008-04-21 10:40:00,28.71,28.71,28.52,28.59,2000.0,25.4917,25.4917,25.323,25.3852,2000.0
2008-04-21 10:45:00,28.59,28.78,28.57,28.78,1500.0,25.3852,25.5539,25.3674,25.5539,1500.0
2008-04-21 10:50:00,28.72,28.72,28.67,28.68,1600.0,25.5006,25.5006,25.4562,25.4651,1600.0
2008-04-21 10:55:00,28.68,28.68,28.68,28.68,0.0,25.4651,25.4651,25.4651,25.4651,0.0
2008-04-21 11:00:00,28.66,28.66,28.61,28.61,300.0,25.4473,25.4473,25.4029,25.4029,300.0
2008-04-21 11:05:00,28.6,28.61,28.54,28.61,1800.0,25.3941,25.4029,25.3408,25.4029,1800.0
2008-04-21 11:10:00,28.61,28.61,28.61,28.61,0.0,25.4029,25.4029,25.4029,25.4029,0.0
2008-04-21 11:15:00,28.43,28.49,28.33,28.37,56900.0,25.2431,25.2964,25.1543,25.1898,56900.0
2008-04-21 11:20:00,28.43,28.48,28.43,28.48,200.0,25.2431,25.2875,25.2431,25.2875,200.0
2008-04-21 11:25:00,28.4,28.4,28.34,28.34,500.0,25.2165,25.2165,25.1632,25.1632,500.0
2008-04-21 11:30:00,28.32,28.41,28.32,28.41,300.0,25.1454,25.2254,25.1454,25.2254,300.0
2008-04-21 11:35:00,28.41,28.44,28.32,28.42,1400.0,25.2254,25.252,25.1454,25.2342,1400.0
2008-04-21 11:40:00,28.49,28.5,28.48,28.5,1500.0,25.2964,25.3053,25.2875,25.3053,1500.0
2008-04-21 11:45:00,28.52,28.53,28.52,28.53,700.0,25.323,25.3319,25.323,25.3319,700.0
2008-04-21 11:50:00,28.62,28.62,28.52,28.52,500.0,25.4118,25.4118,25.323,25.323,500.0
2008-04-21 11:55:00,28.41,28.41,28.31,28.33,600.0,25.2254,25.2254,25.1366,25.1543,600.0
2008-04-21 12:00:00,28.39,28.43,28.37,28.43,400.0,25.2076,25.2431,25.1898,25.2431,400.0
2008-04-21 12:05:00,28.42,28.51,28.42,28.45,2500.0,25.2342,25.3141,25.2342,25.2609,2500.0
2008-04-21 12:10:00,28.46,28.46,28.42,28.45,700.0,25.2698,25.2698,25.2342,25.2609,700.0
2008-04-21 12:15:00,28.47,28.47,28.46,28.46,300.0,25.2786,25.2786,25.2698,25.2698,300.0
2008-04-21 12:20:00,28.46,28.46,28.46,28.46,0.0,25.2698,25.2698,25.2698,25.2698,0.0
2008-04-21 12:25:00,28.48,28.51,28.48,28.49,3900.0,25.2875,25.3141,25.2875,25.2964,3900.0
2008-04-21 12:30:00,28.51,28.51,28.47,28.47,400.0,25.3141,25.3141,25.2786,25.2786,400.0
2008-04-21 12:35:00,28.46,28.46,28.45,28.46,600.0,25.2698,25.2698,25.2609,25.2698,600.0
2008-04-21 12:40:00,28.47,28.5,28.47,28.5,2100.0,25.2786,25.3053,25.2786,25.3053,2100.0
2008-04-21 12:45:00,28.5,28.51,28.5,28.5,2200.0,25.3053,25.3141,25.3053,25.3053,2200.0
2008-04-21 12:50:00,28.5,28.51,28.5,28.5,1500.0,25.3053,25.3141,25.3053,25.3053,1500.0
2008-04-21 12:55:00,28.5,28.51,28.5,28.51,400.0,25.3053,25.3141,25.3053,25.3141,400.0
2008-04-21 13:00:00,28.53,28.53,28.5,28.5,5100.0,25.3319,25.3319,25.3053,25.3053,5100.0
2008-04-21 13:05:00,28.5,28.52,28.49,28.52,26100.0,25.3053,25.323,25.2964,25.323,26100.0
2008-04-21 13:10:00,28.52,28.56,28.52,28.55,900.0,25.323,25.3585,25.323,25.3497,900.0
2008-04-21 13:15:00,28.55,28.61,28.55,28.61,2100.0,25.3497,25.4029,25.3497,25.4029,2100.0
2008-04-21 13:20:00,28.62,28.62,28.6,28.6,1000.0,25.4118,25.4118,25.3941,25.3941,1000.0
2008-04-21 13:25:00,28.6,28.61,28.56,28.56,1300.0,25.3941,25.4029,25.3585,25.3585,1300.0
2008-04-21 13:30:00,28.52,28.52,28.47,28.47,4200.0,25.323,25.323,25.2786,25.2786,4200.0
2008-04-21 13:35:00,28.46,28.46,28.46,28.46,22300.0,25.2698,25.2698,25.2698,25.2698,22300.0
2008-04-21 13:40:00,28.45,28.46,28.45,28.45,3100.0,25.2609,25.2698,25.2609,25.2609,3100.0
2008-04-21 13:45:00,28.45,28.54,28.45,28.54,1300.0,25.2609,25.3408,25.2609,25.3408,1300.0
2008-04-21 13:50:00,28.54,28.54,28.53,28.54,2300.0,25.3408,25.3408,25.3319,25.3408,2300.0
2008-04-21 13:55:00,28.57,28.57,28.56,28.56,1000.0,25.3674,25.3674,25.3585,25.3585,1000.0
2008-04-21 14:00:00,28.59,28.59,28.46,28.46,2000.0,25.3852,25.3852,25.2698,25.2698,2000.0
2008-04-21 14:05:00,28.52,28.6,28.5,28.6,1700.0,25.323,25.3941,25.3053,25.3941,1700.0
2008-04-21 14:10:00,28.6,28.6,28.42,28.57,1800.0,25.3941,25.3941,25.2342,25.3674,1800.0
2008-04-21 14:15:00,28.47,28.52,28.27,28.38,33500.0,25.2786,25.323,25.101,25.1987,33500.0
2008-04-21 14:20:00,28.25,28.25,28.12,28.12,900.0,25.0833,25.0833,24.9679,24.9679,900.0
2008-04-21 14:25:00,28.12,28.25,28.12,28.25,2500.0,24.9679,25.0833,24.9679,25.0833,2500.0
2008-04-21 14:30:00,28.28,28.3,28.01,28.1,5100.0,25.1099,25.1277,24.8702,24.9501,5100.0
2008-04-21 14:35:00,28.1,28.28,28.1,28.28,2500.0,24.9501,25.1099,24.9501,25.1099,2500.0
2008-04-21 14:40:00,28.26,28.27,28.21,28.27,1000.0,25.0922,25.101,25.0478,25.101,1000.0
2008-04-21 14:45:00,28.28,28.3,28.28,28.3,200.0,25.1099,25.1277,25.1099,25.1277,200.0
2008-04-21 14:50:00,28.47,28.75,28.46,28.5,2400.0,25.2786,25.5272,25.2698,25.3053,2400.0
2008-04-21 14:55:00,28.47,28.5,28.42,28.5,900.0,25.2786,25.3053,25.2342,25.3053,900.0
2008-04-21 15:00:00,28.5,28.5,28.5,28.5,0.0,25.3053,25.3053,25.3053,25.3053,0.0
2008-04-21 15:05:00,28.45,28.45,28.37,28.37,500.0,25.2609,25.2609,25.1898,25.1898,500.0
2008-04-21 15:10:00,28.44,28.45,28.4,28.44,3100.0,25.252,25.2609,25.2165,25.252,3100.0
2008-04-21 15:15:00,28.35,28.38,28.35,28.38,1600.0,25.1721,25.1987,25.1721,25.1987,1600.0
2008-04-21 15:20:00,28.32,28.35,28.32,28.35,300.0,25.1454,25.1721,25.1454,25.1721,300.0
2008-04-21 15:25:00,28.37,28.4,28.37,28.4,600.0,25.1898,25.2165,25.1898,25.2165,600.0
2008-04-21 15:30:00,28.47,28.47,28.47,28.47,200.0,25.2786,25.2786,25.2786,25.2786,200.0
2008-04-21 15:35:00,28.47,28.49,28.43,28.43,2200.0,25.2786,25.2964,25.2431,25.2431,2200.0
2008-04-21 15:40:00,28.43,28.5,28.42,28.5,2200.0,25.2431,25.3053,25.2342,25.3053,2200.0
2008-04-21 15:45:00,28.49,28.51,28.49,28.5,1300.0,25.2964,25.3141,25.2964,25.3053,1300.0
2008-04-21 15:50:00,28.5,28.51,28.5,28.5,3300.0,25.3053,25.3141,25.3053,25.3053,3300.0
2008-04-21 15:55:00,28.5,28.5,28.45,28.49,600.0,25.3053,25.3053,25.2609,25.2964,600.0
2008-04-22 09:30:00,28.26,28.44,28.26,28.32,50700.0,25.0922,25.252,25.0922,25.1454,50700.0
2008-04-22 09:35:00,28.47,28.47,27.75,27.89,7100.0,25.2786,25.2786,24.6393,24.7636,7100.0
2008-04-22 09:40:00,28.05,28.12,27.99,28.08,20500.0,24.9057,24.9679,24.8524,24.9323,20500.0
2008-04-22 09:45:00,28.06,28.08,28.06,28.08,600.0,24.9146,24.9323,24.9146,24.9323,600.0
2008-04-22 09:50:00,28.02,28.04,27.91,28.01,10200.0,24.8791,24.8968,24.7814,24.8702,10200.0
2008-04-22 09:55:00,28.03,28.03,27.99,27.99,400.0,24.888,24.888,24.8524,24.8524,400.0
2008-04-22 10:00:00,28.04,28.1,28.02,28.1,1100.0,24.8968,24.9501,24.8791,24.9501,1100.0
2008-04-22 10:05:00,28.07,28.11,27.84,27.84,2600.0,24.9235,24.959,24.7193,24.7193,2600.0
2008-04-22 10:10:00,27.87,28.11,27.61,28.11,24300.0,24.7459,24.959,24.515,24.959,24300.0
2008-04-22 10:15:00,28.19,28.47,28.16,28.47,6500.0,25.03,25.2786,25.0034,25.2786,6500.0
2008-04-22 10:20:00,28.43,28.45,28.01,28.12,21800.0,25.2431,25.2609,24.8702,24.9679,21800.0
2008-04-22 10:25:00,28.09,28.25,28.09,28.25,1600.0,24.9412,25.0833,24.9412,25.0833,1600.0
2008-04-22 10:30:00,28.27,28.45,28.25,28.29,1900.0,25.101,25.2609,25.0833,25.1188,1900.0
2008-04-22 10:35:00,28.3,28.37,28.21,28.21,1500.0,25.1277,25.1898,25.0478,25.0478,1500.0
2008-04-22 10:40:00,28.23,28.45,28.23,28.37,4700.0,25.0655,25.2609,25.0655,25.1898,4700.0
2008-04-22 10:45:00,28.32,28.43,28.16,28.28,5800.0,25.1454,25.2431,25.0034,25.1099,5800.0
2008-04-22 10:50:00,28.27,28.45,28.17,28.2,8300.0,25.101,25.2609,25.0123,25.0389,8300.0
2008-04-22 10:55:00,28.17,28.2,28.14,28.2,1000.0,25.0123,25.0389,24.9856,25.0389,1000.0
2008-04-22 11:00:00,28.21,28.22,28.2,28.2,300.0,25.0478,25.0567,25.0389,25.0389,300.0
2008-04-22 11:05:00,28.2,28.29,28.2,28.29,1100.0,25.0389,25.1188,25.0389,25.1188,1100.0
2008-04-22 11:10:00,28.29,28.29,28.29,28.29,0.0,25.1188,25.1188,25.1188,25.1188,0.0
2008-04-22 11:15:00,28.32,28.32,28.25,28.25,300.0,25.1454,25.1454,25.0833,25.0833,300.0
2008-04-22 11:20:00,28.21,28.21,28.21,28.21,200.0,25.0478,25.0478,25.0478,25.0478,200.0
2008-04-22 11:25:00,28.19,28.19,28.19,28.19,200.0,25.03,25.03,25.03,25.03,200.0
2008-04-22 11:30:00,28.27,28.27,28.22,28.22,400.0,25.101,25.101,25.0567,25.0567,400.0
2008-04-22 11:35:00,28.37,28.37,28.25,28.33,1000.0,25.1898,25.1898,25.0833,25.1543,1000.0
2008-04-22 11:40:00,28.33,28.44,28.33,28.43,1200.0,25.1543,25.252,25.1543,25.2431,1200.0
2008-04-22 11:45:00,28.45,28.45,28.37,28.37,1000.0,25.2609,25.2609,25.1898,25.1898,1000.0
2008-04-22 11:50:00,28.27,28.34,28.27,28.34,600.0,25.101,25.1632,25.101,25.1632,600.0
2008-04-22 11:55:00,28.21,28.21,28.2,28.2,300.0,25.0478,25.0478,25.0389,25.0389,300.0
2008-04-22 12:00:00,28.16,28.18,28.16,28.18,300.0,25.0034,25.0211,25.0034,25.0211,300.0
2008-04-22 12:05:00,28.15,28.24,28.15,28.19,1600.0,24.9945,25.0744,24.9945,25.03,1600.0
2008-04-22 12:10:00,28.23,28.27,28.17,28.21,900.0,25.0655,25.101,25.0123,25.0478,900.0
2008-04-22 12:15:00,28.2,28.2,28.0,28.0,6700.0,25.0389,25.0389,24.8613,24.8613,6700.0
2008-04-22 12:20:00,28.0,28.05,28.0,28.05,800.0,24.8613,24.9057,24.8613,24.9057,800.0
2008-04-22 12:25:00,28.03,28.07,28.03,28.03,6000.0,24.888,24.9235,24.888,24.888,6000.0
2008-04-22 12:30:00,28.02,28.02,27.97,27.97,1700.0,24.8791,24.8791,24.8347,24.8347,1700.0
2008-04-22 12:35:00,27.99,27.99,27.98,27.98,300.0,24.8524,24.8524,24.8436,24.8436,300.0
2008-04-22 12:40:00,27.98,28.0,27.89,28.0,2200.0,24.8436,24.8613,24.7636,24.8613,2200.0
2008-04-22 12:45:00,27.91,28.01,27.91,28.01,800.0,24.7814,24.8702,24.7814,24.8702,800.0
2008-04-22 12:50:00,28.0,28.0,27.89,27.99,700.0,24.8613,24.8613,24.7636,24.8524,700.0
2008-04-22 12:55:00,27.99,27.99,27.89,27.97,400.0,24.8524,24.8524,24.7636,24.8347,400.0
2008-04-22 13:00:00,27.97,28.0,27.97,28.0,500.0,24.8347,24.8613,24.8347,24.8613,500.0
2008-04-22 13:05:00,27.94,28.01,27.94,28.0,1100.0,24.808,24.8702,24.808,24.8613,1100.0
2008-04-22 13:10:00,28.0,28.14,27.95,27.98,5700.0,24.8613,24.9856,24.8169,24.8436,5700.0
2008-04-22 13:15:00,28.04,28.04,27.95,28.0,600.0,24.8968,24.8968,24.8169,24.8613,600.0
2008-04-22 13:20:00,27.99,28.0,27.99,28.0,400.0,24.8524,24.8613,24.8524,24.8613,400.0
2008-04-22 13:25:00,27.91,28.02,27.91,28.02,1200.0,24.7814,24.8791,24.7814,24.8791,1200.0
2008-04-22 13:30:00,27.96,28.0,27.96,28.0,200.0,24.8258,24.8613,24.8258,24.8613,200.0
2008-04-22 13:35:00,28.0,28.14,27.95,28.02,1300.0,24.8613,24.9856,24.8169,24.8791,1300.0
2008-04-22 13:40:00,28.01,28.01,27.94,27.94,400.0,24.8702,24.8702,24.808,24.808,400.0
2008-04-22 13:45:00,27.91,27.91,27.9,27.9,300.0,24.7814,24.7814,24.7725,24.7725,300.0
2008-04-22 13:50:00,27.99,28.03,27.99,28.03,700.0,24.8524,24.888,24.8524,24.888,700.0
2008-04-22 13:55:00,28.04,28.05,28.0,28.03,1200.0,24.8968,24.9057,24.8613,24.888,1200.0
2008-04-22 14:00:00,28.03,28.03,27.91,27.92,1500.0,24.888,24.888,24.7814,24.7903,1500.0
2008-04-22 14:05:00,27.88,27.88,27.83,27.83,400.0,24.7548,24.7548,24.7104,24.7104,400.0
2008-04-22 14:10:00,27.92,27.92,27.83,27.83,1000.0,24.7903,24.7903,24.7104,24.7104,1000.0
2008-04-22 14:15:00,27.83,27.83,27.83,27.83,200.0,24.7104,24.7104,24.7104,24.7104,200.0
2008-04-22 14:20:00,27.89,27.92,27.85,27.92,1200.0,24.7636,24.7903,24.7281,24.7903,1200.0
2008-04-22 14:25:00,27.92,28.0,27.92,27.93,1300.0,24.7903,24.8613,24.7903,24.7992,1300.0
2008-04-22 14:30:00,27.93,27.99,27.91,27.99,500.0,24.7992,24.8524,24.7814,24.8524,500.0
2008-04-22 14:35:00,27.92,27.98,27.91,27.91,500.0,24.7903,24.8436,24.7814,24.7814,500.0
2008-04-22 14:40:00,27.87,27.99,27.86,27.89,1200.0,24.7459,24.8524,24.737,24.7636,1200.0
2008-04-22 14:45:00,27.85,27.97,27.85,27.97,1300.0,24.7281,24.8347,24.7281,24.8347,1300.0
2008-04-22 14:50:00,28.0,28.04,27.99,28.02,1700.0,24.8613,24.8968,24.8524,24.8791,1700.0
2008-04-22 14:55:00,28.01,28.01,28.0,28.0,500.0,24.8702,24.8702,24.8613,24.8613,500.0
2008-04-22 15:00:00,28.0,28.02,28.0,28.01,2300.0,24.8613,24.8791,24.8613,24.8702,2300.0
2008-04-22 15:05:00,28.02,28.19,28.02,28.16,3700.0,24.8791,25.03,24.8791,25.0034,3700.0
2008-04-22 15:10:00,28.12,28.24,28.05,28.24,3300.0,24.9679,25.0744,24.9057,25.0744,3300.0
2008-04-22 15:15:00,28.16,28.23,28.11,28.23,2300.0,25.0034,25.0655,24.959,25.0655,2300.0
2008-04-22 15:20:00,28.23,28.24,28.15,28.24,3000.0,25.0655,25.0744,24.9945,25.0744,3000.0
2008-04-22 15:25:00,28.16,28.24,28.15,28.24,2600.0,25.0034,25.0744,24.9945,25.0744,2600.0
2008-04-22 15:30:00,28.24,28.25,28.15,28.15,3100.0,25.0744,25.0833,24.9945,24.9945,3100.0
2008-04-22 15:35:00,28.15,28.21,28.15,28.15,2500.0,24.9945,25.0478,24.9945,24.9945,2500.0
2008-04-22 15:40:00,28.15,28.15,28.0,28.0,2700.0,24.9945,24.9945,24.8613,24.8613,2700.0
2008-04-22 15:45:00,28.0,28.06,28.0,28.0,3700.0,24.8613,24.9146,24.8613,24.8613,3700.0
2008-04-22 15:50:00,28.02,28.52,28.01,28.5,34200.0,24.8791,25.323,24.8702,25.3053,34200.0
2008-04-22 15:55:00,28.5,28.62,28.39,28.5,13500.0,25.3053,25.4118,25.2076,25.3053,13500.0
2008-04-23 09:30:00,28.52,28.52,27.91,28.4,1800.0,25.323,25.323,24.7814,25.2165,1800.0
2008-04-23 09:35:00,28.41,28.8,28.39,28.6,9600.0,25.2254,25.5716,25.2076,25.3941,9600.0
2008-04-23 09:40:00,28.6,28.68,28.5,28.68,4200.0,25.3941,25.4651,25.3053,25.4651,4200.0
2008-04-23 09:45:00,28.62,28.62,28.39,28.49,2100.0,25.4118,25.4118,25.2076,25.2964,2100.0
2008-04-23 09:50:00,28.55,28.59,28.55,28.59,1300.0,25.3497,25.3852,25.3497,25.3852,1300.0
2008-04-23 09:55:00,28.63,29.05,28.63,28.85,1500.0,25.4207,25.7936,25.4207,25.616,1500.0
2008-04-23 10:00:00,28.73,28.75,28.55,28.66,3400.0,25.5095,25.5272,25.3497,25.4473,3400.0
2008-04-23 10:05:00,28.62,28.81,28.53,28.53,8900.0,25.4118,25.5805,25.3319,25.3319,8900.0
2008-04-23 10:10:00,28.54,28.73,28.5,28.73,14900.0,25.3408,25.5095,25.3053,25.5095,14900.0
2008-04-23 10:15:00,28.69,28.84,28.64,28.72,2700.0,25.474,25.6072,25.4296,25.5006,2700.0
2008-04-23 10:20:00,28.83,28.85,28.8,28.81,2500.0,25.5983,25.616,25.5716,25.5805,2500.0
2008-04-23 10:25:00,28.83,29.03,28.83,29.03,1400.0,25.5983,25.7759,25.5983,25.7759,1400.0
2008-04-23 10:30:00,29.05,29.1,28.95,28.95,1400.0,25.7936,25.838,25.7048,25.7048,1400.0
2008-04-23 10:35:00,28.96,29.0,28.92,28.98,2900.0,25.7137,25.7492,25.6782,25.7315,2900.0
2008-04-23 10:40:00,28.99,29.0,28.97,29.0,1800.0,25.7403,25.7492,25.7226,25.7492,1800.0
2008-04-23 10:45:00,28.97,28.97,28.97,28.97,1200.0,25.7226,25.7226,25.7226,25.7226,1200.0
2008-04-23 10:50:00,29.0,29.0,28.91,28.96,2900.0,25.7492,25.7492,25.6693,25.7137,2900.0
2008-04-23 10:55:00,28.95,28.99,28.95,28.99,500.0,25.7048,25.7403,25.7048,25.7403,500.0
2008-04-23 11:00:00,29.0,29.0,29.0,29.0,1400.0,25.7492,25.7492,25.7492,25.7492,1400.0
2008-04-23 11:05:00,28.99,29.0,28.55,28.61,8100.0,25.7403,25.7492,25.3497,25.4029,8100.0
2008-04-23 11:10:00,28.59,28.68,28.59,28.61,2300.0,25.3852,25.4651,25.3852,25.4029,2300.0
2008-04-23 11:15:00,28.74,28.8,28.69,28.71,2600.0,25.5184,25.5716,25.474,25.4917,2600.0
2008-04-23 11:20:00,28.71,28.71,28.5,28.54,2800.0,25.4917,25.4917,25.3053,25.3408,2800.0
2008-04-23 11:25:00,28.57,28.59,28.48,28.54,1000.0,25.3674,25.3852,25.2875,25.3408,1000.0
2008-04-23 11:30:00,28.54,28.57,28.45,28.57,3100.0,25.3408,25.3674,25.2609,25.3674,3100.0
2008-04-23 11:35:00,28.55,28.55,28.45,28.55,3900.0,25.3497,25.3497,25.2609,25.3497,3900.0
2008-04-23 11:40:00,28.54,28.75,28.47,28.53,3800.0,25.3408,25.5272,25.2786,25.3319,3800.0
2008-04-23 11:45:00,28.57,28.62,28.5,28.53,2100.0,25.3674,25.4118,25.3053,25.3319,2100.0
2008-04-23 11:50:00,28.53,28.55,28.53,28.55,900.0,25.3319,25.3497,25.3319,25.3497,900.0
2008-04-23 11:55:00,28.56,28.56,28.56,28.56,1000.0,25.3585,25.3585,25.3585,25.3585,1000.0
2008-04-23 12:00:00,28.6,28.61,28.54,28.54,2800.0,25.3941,25.4029,25.3408,25.3408,2800.0
2008-04-23 12:05:00,28.58,28.7,28.58,28.7,1100.0,25.3763,25.4828,25.3763,25.4828,1100.0
2008-04-23 12:10:00,28.69,28.84,28.54,28.56,8300.0,25.474,25.6072,25.3408,25.3585,8300.0
2008-04-23 12:15:00,28.68,28.69,28.62,28.69,900.0,25.4651,25.474,25.4118,25.474,900.0
2008-04-23 12:20:00,28.79,29.0,28.54,28.7,6500.0,25.5628,25.7492,25.3408,25.4828,6500.0
2008-04-23 12:25:00,28.76,28.9,28.75,28.81,3100.0,25.5361,25.6604,25.5272,25.5805,3100.0
2008-04-23 12:30:00,28.84,28.84,28.72,28.72,4400.0,25.6072,25.6072,25.5006,25.5006,4400.0
2008-04-23 12:35:00,28.73,28.75,28.73,28.75,500.0,25.5095,25.5272,25.5095,25.5272,500.0
2008-04-23 12:40:00,28.76,28.78,28.76,28.78,200.0,25.5361,25.5539,25.5361,25.5539,200.0
2008-04-23 12:45:00,28.78,28.9,28.78,28.88,2800.0,25.5539,25.6604,25.5539,25.6427,2800.0
2008-04-23 12:50:00,28.88,28.9,28.88,28.9,1500.0,25.6427,25.6604,25.6427,25.6604,1500.0
2008-04-23 12:55:00,28.92,28.92,28.91,28.91,2600.0,25.6782,25.6782,25.6693,25.6693,2600.0
2008-04-23 13:00:00,28.91,28.92,28.85,28.85,700.0,25.6693,25.6782,25.616,25.616,700.0
2008-04-23 13:05:00,28.95,29.08,28.95,29.08,4100.0,25.7048,25.8203,25.7048,25.8203,4100.0
2008-04-23 13:10:00,29.08,29.34,29.07,29.13,5900.0,25.8203,26.0511,25.8114,25.8646,5900.0
2008-04-23 13:15:00,29.13,29.31,29.06,29.31,2300.0,25.8646,26.0245,25.8025,26.0245,2300.0
2008-04-23 13:20:00,29.37,29.37,29.23,29.23,1400.0,26.0777,26.0777,25.9534,25.9534,1400.0
2008-04-23 13:25:00,29.23,29.33,29.21,29.33,1600.0,25.9534,26.0422,25.9357,26.0422,1600.0
2008-04-23 13:30:00,29.32,29.59,29.32,29.52,3600.0,26.0333,26.2731,26.0333,26.2109,3600.0
2008-04-23 13:35:00,29.46,29.46,29.28,29.32,2300.0,26.1577,26.1577,25.9978,26.0333,2300.0
2008-04-23 13:40:00,29.43,29.43,29.41,29.41,1500.0,26.131,26.131,26.1133,26.1133,1500.0
2008-04-23 13:45:00,29.39,29.4,29.21,29.21,1500.0,26.0955,26.1044,25.9357,25.9357,1500.0
2008-04-23 13:50:00,29.21,29.21,29.15,29.15,900.0,25.9357,25.9357,25.8824,25.8824,900.0
2008-04-23 13:55:00,29.19,29.22,29.19,29.22,1000.0,25.9179,25.9446,25.9179,25.9446,1000.0
2008-04-23 14:00:00,29.22,29.43,29.11,29.11,1900.0,25.9446,26.131,25.8469,25.8469,1900.0
2008-04-23 14:05:00,29.11,29.31,29.11,29.29,4300.0,25.8469,26.0245,25.8469,26.0067,4300.0
2008-04-23 14:10:00,29.29,29.34,29.26,29.34,2500.0,26.0067,26.0511,25.9801,26.0511,2500.0
2008-04-23 14:15:00,29.42,29.45,29.38,29.38,1900.0,26.1221,26.1488,26.0866,26.0866,1900.0
2008-04-23 14:20:00,29.44,29.44,29.25,29.37,1800.0,26.1399,26.1399,25.9712,26.0777,1800.0
2008-04-23 14:25:00,29.37,29.41,29.37,29.41,300.0,26.0777,26.1133,26.0777,26.1133,300.0
2008-04-23 14:30:00,29.38,29.41,29.38,29.4,1500.0,26.0866,26.1133,26.0866,26.1044,1500.0
2008-04-23 14:35:00,29.32,29.33,29.3,29.33,1200.0,26.0333,26.0422,26.0156,26.0422,1200.0
2008-04-23 14:40:00,29.3,29.34,29.3,29.33,500.0,26.0156,26.0511,26.0156,26.0422,500.0
2008-04-23 14:45:00,29.33,29.34,29.33,29.33,600.0,26.0422,26.0511,26.0422,26.0422,600.0
2008-04-23 14:50:00,29.33,29.35,29.33,29.35,900.0,26.0422,26.06,26.0422,26.06,900.0
2008-04-23 14:55:00,29.36,29.38,29.35,29.38,500.0,26.0689,26.0866,26.06,26.0866,500.0
2008-04-23 15:00:00,29.38,29.45,29.38,29.45,2200.0,26.0866,26.1488,26.0866,26.1488,2200.0
2008-04-23 15:05:00,29.46,29.51,29.44,29.51,2800.0,26.1577,26.2021,26.1399,26.2021,2800.0
2008-04-23 15:10:00,29.56,29.74,29.56,29.72,3700.0,26.2464,26.4063,26.2464,26.3885,3700.0
2008-04-23 15:15:00,29.64,29.64,29.46,29.49,3100.0,26.3175,26.3175,26.1577,26.1843,3100.0
2008-04-23 15:20:00,29.58,29.58,29.49,29.53,1200.0,26.2642,26.2642,26.1843,26.2198,1200.0
2008-04-23 15:25:00,29.55,29.57,29.42,29.48,4100.0,26.2376,26.2553,26.1221,26.1754,4100.0
2008-04-23 15:30:00,29.52,29.55,29.46,29.49,2600.0,26.2109,26.2376,26.1577,26.1843,2600.0
2008-04-23 15:35:00,29.55,29.57,29.52,29.57,3000.0,26.2376,26.2553,26.2109,26.2553,3000.0
2008-04-23 15:40:00,29.67,29.9,29.47,29.47,3800.0,26.3441,26.5483,26.1665,26.1665,3800.0
2008-04-23 15:45:00,29.45,29.55,29.45,29.55,1800.0,26.1488,26.2376,26.1488,26.2376,1800.0
2008-04-23 15:50:00,29.55,29.57,29.55,29.57,4200.0,26.2376,26.2553,26.2376,26.2553,4200.0
2008-04-23 15:55:00,29.57,29.76,29.46,29.46,8300.0,26.2553,26.424,26.1577,26.1577,8300.0
2008-04-24 09:30:00,29.21,29.43,29.21,29.4,300.0,25.9357,26.131,25.9357,26.1044,300.0
2008-04-24 09:35:00,29.4,29.4,29.37,29.4,15100.0,26.1044,26.1044,26.0777,26.1044,15100.0
2008-04-24 09:40:00,29.4,29.4,29.13,29.25,2900.0,26.1044,26.1044,25.8646,25.9712,2900.0
2008-04-24 09:45:00,29.18,29.2,29.1,29.1,1700.0,25.909,25.9268,25.838,25.838,1700.0
2008-04-24 09:50:00,29.1,29.1,28.85,28.93,2200.0,25.838,25.838,25.616,25.6871,2200.0
2008-04-24 09:55:00,28.9,29.07,28.89,28.95,5500.0,25.6604,25.8114,25.6516,25.7048,5500.0
2008-04-24 10:00:00,29.0,29.03,28.94,28.97,8600.0,25.7492,25.7759,25.6959,25.7226,8600.0
2008-04-24 10:05:00,28.94,29.0,28.93,28.93,4800.0,25.6959,25.7492,25.6871,25.6871,4800.0
2008-04-24 10:10:00,28.97,28.98,28.93,28.98,9400.0,25.7226,25.7315,25.6871,25.7315,9400.0
2008-04-24 10:15:00,28.98,29.03,28.94,28.95,3200.0,25.7315,25.7759,25.6959,25.7048,3200.0
2008-04-24 10:20:00,28.96,28.98,28.95,28.98,2200.0,25.7137,25.7315,25.7048,25.7315,2200.0
2008-04-24 10:25:00,28.98,29.14,28.97,29.14,10100.0,25.7315,25.8735,25.7226,25.8735,10100.0
2008-04-24 10:30:00,29.14,29.17,29.12,29.12,1800.0,25.8735,25.9002,25.8558,25.8558,1800.0
2008-04-24 10:35:00,29.12,29.14,29.1,29.13,2300.0,25.8558,25.8735,25.838,25.8646,2300.0
2008-04-24 10:40:00,29.13,29.13,29.13,29.13,0.0,25.8646,25.8646,25.8646,25.8646,0.0
2008-04-24 10:45:00,29.07,29.07,29.07,29.07,100.0,25.8114,25.8114,25.8114,25.8114,100.0
2008-04-24 10:50:00,29.07,29.07,29.07,29.07,100.0,25.8114,25.8114,25.8114,25.8114,100.0
2008-04-24 10:55:00,28.96,28.96,28.96,28.96,500.0,25.7137,25.7137,25.7137,25.7137,500.0
2008-04-24 11:00:00,28.96,28.96,28.96,28.96,0.0,25.7137,25.7137,25.7137,25.7137,0.0
2008-04-24 11:05:00,28.98,29.03,28.98,29.03,700.0,25.7315,25.7759,25.7315,25.7759,700.0
2008-04-24 11:10:00,29.04,29.04,29.04,29.04,700.0,25.7847,25.7847,25.7847,25.7847,700.0
2008-04-24 11:15:00,29.05,29.05,29.0,29.0,1700.0,25.7936,25.7936,25.7492,25.7492,1700.0
2008-04-24 11:20:00,29.0,29.0,29.0,29.0,0.0,25.7492,25.7492,25.7492,25.7492,0.0
2008-04-24 11:25:00,29.02,29.04,29.0,29.0,2200.0,25.767,25.7847,25.7492,25.7492,2200.0
2008-04-24 11:30:00,29.0,29.0,29.0,29.0,3900.0,25.7492,25.7492,25.7492,25.7492,3900.0
2008-04-24 11:35:00,28.99,29.0,28.91,28.91,1000.0,25.7403,25.7492,25.6693,25.6693,1000.0
2008-04-24 11:40:00,28.9,28.9,28.9,28.9,100.0,25.6604,25.6604,25.6604,25.6604,100.0
2008-04-24 11:45:00,29.0,29.0,28.94,29.0,2200.0,25.7492,25.7492,25.6959,25.7492,2200.0
2008-04-24 11:50:00,29.0,29.05,29.0,29.05,1600.0,25.7492,25.7936,25.7492,25.7936,1600.0
2008-04-24 11:55:00,29.05,29.07,29.05,29.07,2700.0,25.7936,25.8114,25.7936,25.8114,2700.0
2008-04-24 12:00:00,29.15,29.15,29.15,29.15,100.0,25.8824,25.8824,25.8824,25.8824,100.0
2008-04-24 12:05:00,29.19,29.19,29.19,29.19,100.0,25.9179,25.9179,25.9179,25.9179,100.0
2008-04-24 12:10:00,29.23,29.23,29.2,29.2,1600.0,25.9534,25.9534,25.9268,25.9268,1600.0
2008-04-24 12:15:00,29.2,29.2,29.19,29.2,900.0,25.9268,25.9268,25.9179,25.9268,900.0
2008-04-24 12:20:00,29.15,29.2,29.15,29.2,1000.0,25.8824,25.9268,25.8824,25.9268,1000.0
2008-04-24 12:25:00,29.2,29.3,29.2,29.25,3300.0,25.9268,26.0156,25.9268,25.9712,3300.0
2008-04-24 12:30:00,29.2,29.27,29.2,29.2,4400.0,25.9268,25.989,25.9268,25.9268,4400.0
2008-04-24 12:35:00,29.27,29.32,29.2,29.21,3900.0,25.989,26.0333,25.9268,25.9357,3900.0
2008-04-24 12:40:00,29.31,29.32,29.3,29.3,700.0,26.0245,26.0333,26.0156,26.0156,700.0
2008-04-24 12:45:00,29.29,29.29,29.29,29.29,100.0,26.0067,26.0067,26.0067,26.0067,100.0
2008-04-24 12:50:00,29.27,29.27,29.27,29.27,400.0,25.989,25.989,25.989,25.989,400.0
2008-04-24 12:55:00,29.27,29.27,29.27,29.27,0.0,25.989,25.989,25.989,25.989,0.0
2008-04-24 13:00:00,29.27,29.27,29.27,29.27,0.0,25.989,25.989,25.989,25.989,0.0
2008-04-24 13:05:00,29.27,29.27,29.27,29.27,0.0,25.989,25.989,25.989,25.989,0.0
2008-04-24 13:10:00,29.25,29.25,29.25,29.25,100.0,25.9712,25.9712,25.9712,25.9712,100.0
2008-04-24 13:15:00,29.25,29.25,29.25,29.25,0.0,25.9712,25.9712,25.9712,25.9712,0.0
2008-04-24 13:20:00,29.25,29.25,29.25,29.25,600.0,25.9712,25.9712,25.9712,25.9712,600.0
2008-04-24 13:25:00,29.24,29.25,29.24,29.25,500.0,25.9623,25.9712,25.9623,25.9712,500.0
2008-04-24 13:30:00,29.25,29.31,29.25,29.31,1600.0,25.9712,26.0245,25.9712,26.0245,1600.0
2008-04-24 13:35:00,29.31,29.31,29.3,29.31,500.0,26.0245,26.0245,26.0156,26.0245,500.0
2008-04-24 13:40:00,29.31,29.31,29.31,29.31,0.0,26.0245,26.0245,26.0245,26.0245,0.0
2008-04-24 13:45:00,29.31,29.31,29.31,29.31,300.0,26.0245,26.0245,26.0245,26.0245,300.0
2008-04-24 13:50:00,29.28,29.3,29.28,29.3,1600.0,25.9978,26.0156,25.9978,26.0156,1600.0
2008-04-24 13:55:00,29.26,29.26,29.23,29.23,200.0,25.9801,25.9801,25.9534,25.9534,200.0
2008-04-24 14:00:00,29.22,29.22,29.22,29.22,200.0,25.9446,25.9446,25.9446,25.9446,200.0
2008-04-24 14:05:00,29.22,29.22,29.22,29.22,100.0,25.9446,25.9446,25.9446,25.9446,100.0
2008-04-24 14:10:00,29.3,29.3,29.3,29.3,100.0,26.0156,26.0156,26.0156,26.0156,100.0
2008-04-24 14:15:00,29.3,29.3,29.3,29.3,200.0,26.0156,26.0156,26.0156,26.0156,200.0
2008-04-24 14:20:00,29.3,29.3,29.3,29.3,500.0,26.0156,26.0156,26.0156,26.0156,500.0
2008-04-24 14:25:00,29.3,29.32,29.29,29.29,600.0,26.0156,26.0333,26.0067,26.0067,600.0
2008-04-24 14:30:00,29.3,29.3,29.28,29.28,500.0,26.0156,26.0156,25.9978,25.9978,500.0
2008-04-24 14:35:00,29.34,29.34,29.33,29.33,800.0,26.0511,26.0511,26.0422,26.0422,800.0
2008-04-24 14:40:00,29.39,29.39,29.36,29.36,600.0,26.0955,26.0955,26.0689,26.0689,600.0
2008-04-24 14:45:00,29.39,29.39,29.35,29.35,300.0,26.0955,26.0955,26.06,26.06,300.0
2008-04-24 14:50:00,29.37,29.37,29.2,29.2,800.0,26.0777,26.0777,25.9268,25.9268,800.0
2008-04-24 14:55:00,29.24,29.25,29.24,29.25,200.0,25.9623,25.9712,25.9623,25.9712,200.0
2008-04-24 15:00:00,29.37,29.37,29.37,29.37,100.0,26.0777,26.0777,26.0777,26.0777,100.0
2008-04-24 15:05:00,29.37,29.37,29.37,29.37,0.0,26.0777,26.0777,26.0777,26.0777,0.0
2008-04-24 15:10:00,29.42,29.45,29.42,29.45,700.0,26.1221,26.1488,26.1221,26.1488,700.0
2008-04-24 15:15:00,29.44,29.45,29.4,29.4,2500.0,26.1399,26.1488,26.1044,26.1044,2500.0
2008-04-24 15:20:00,29.31,29.31,29.26,29.27,900.0,26.0245,26.0245,25.9801,25.989,900.0
2008-04-24 15:25:00,29.3,29.32,29.25,29.32,1700.0,26.0156,26.0333,25.9712,26.0333,1700.0
2008-04-24 15:30:00,29.38,29.38,29.35,29.35,1400.0,26.0866,26.0866,26.06,26.06,1400.0
2008-04-24 15:35:00,29.31,29.36,29.31,29.34,4200.0,26.0245,26.0689,26.0245,26.0511,4200.0
2008-04-24 15:40:00,29.36,29.42,29.36,29.4,3000.0,26.0689,26.1221,26.0689,26.1044,3000.0
2008-04-24 15:45:00,29.4,29.4,29.23,29.25,7100.0,26.1044,26.1044,25.9534,25.9712,7100.0
2008-04-24 15:50:00,29.21,29.24,29.13,29.18,2200.0,25.9357,25.9623,25.8646,25.909,2200.0
2008-04-24 15:55:00,29.1,29.14,29.1,29.1,2800.0,25.838,25.8735,25.838,25.838,2800.0
2008-04-25 09:30:00,29.39,29.39,29.0,29.19,6900.0,26.0955,26.0955,25.7492,25.9179,6900.0
2008-04-25 09:35:00,29.24,29.37,29.24,29.37,500.0,25.9623,26.0777,25.9623,26.0777,500.0
2008-04-25 09:40:00,29.25,29.37,29.25,29.37,200.0,25.9712,26.0777,25.9712,26.0777,200.0
2008-04-25 09:45:00,29.25,29.25,29.1,29.1,1000.0,25.9712,25.9712,25.838,25.838,1000.0
2008-04-25 09:50:00,29.0,29.1,29.0,29.09,1600.0,25.7492,25.838,25.7492,25.8291,1600.0
2008-04-25 09:55:00,29.0,29.01,28.74,28.74,900.0,25.7492,25.7581,25.5184,25.5184,900.0
2008-04-25 10:00:00,28.8,28.88,28.77,28.88,2700.0,25.5716,25.6427,25.545,25.6427,2700.0
2008-04-25 10:05:00,28.76,28.95,28.76,28.92,2400.0,25.5361,25.7048,25.5361,25.6782,2400.0
2008-04-25 10:10:00,28.89,28.95,28.83,28.95,1800.0,25.6516,25.7048,25.5983,25.7048,1800.0
2008-04-25 10:15:00,29.02,29.02,29.0,29.0,300.0,25.767,25.767,25.7492,25.7492,300.0
2008-04-25 10:20:00,29.07,29.07,28.87,28.92,700.0,25.8114,25.8114,25.6338,25.6782,700.0
2008-04-25 10:25:00,28.97,29.07,28.97,29.04,2000.0,25.7226,25.8114,25.7226,25.7847,2000.0
2008-04-25 10:30:00,29.0,29.0,28.98,28.98,200.0,25.7492,25.7492,25.7315,25.7315,200.0
2008-04-25 10:35:00,28.91,28.98,28.85,28.96,3100.0,25.6693,25.7315,25.616,25.7137,3100.0
2008-04-25 10:40:00,28.96,28.99,28.96,28.99,300.0,25.7137,25.7403,25.7137,25.7403,300.0
2008-04-25 10:45:00,29.02,29.02,28.85,28.85,3600.0,25.767,25.767,25.616,25.616,3600.0
2008-04-25 10:50:00,28.87,28.94,28.86,28.86,600.0,25.6338,25.6959,25.6249,25.6249,600.0
2008-04-25 10:55:00,28.81,28.82,28.8,28.82,1000.0,25.5805,25.5894,25.5716,25.5894,1000.0
2008-04-25 11:00:00,28.83,28.85,28.8,28.82,3400.0,25.5983,25.616,25.5716,25.5894,3400.0
2008-04-25 11:05:00,28.82,28.95,28.82,28.85,2000.0,25.5894,25.7048,25.5894,25.616,2000.0
2008-04-25 11:10:00,28.9,28.95,28.81,28.81,4000.0,25.6604,25.7048,25.5805,25.5805,4000.0
2008-04-25 11:15:00,28.88,28.95,28.83,28.9,1300.0,25.6427,25.7048,25.5983,25.6604,1300.0
2008-04-25 11:20:00,28.86,28.95,28.85,28.9,4300.0,25.6249,25.7048,25.616,25.6604,4300.0
2008-04-25 11:25:00,28.9,28.9,28.9,28.9,100.0,25.6604,25.6604,25.6604,25.6604,100.0
2008-04-25 11:30:00,28.93,28.93,28.73,28.77,3200.0,25.6871,25.6871,25.5095,25.545,3200.0
2008-04-25 11:35:00,28.75,28.75,28.71,28.72,300.0,25.5272,25.5272,25.4917,25.5006,300.0
2008-04-25 11:40:00,28.71,28.71,28.71,28.71,100.0,25.4917,25.4917,25.4917,25.4917,100.0
2008-04-25 11:45:00,28.7,28.7,28.62,28.62,2200.0,25.4828,25.4828,25.4118,25.4118,2200.0
2008-04-25 11:50:00,28.55,28.55,28.47,28.47,1000.0,25.3497,25.3497,25.2786,25.2786,1000.0
2008-04-25 11:55:00,28.41,28.61,28.41,28.5,6000.0,25.2254,25.4029,25.2254,25.3053,6000.0
2008-04-25 12:00:00,28.57,28.65,28.57,28.59,1000.0,25.3674,25.4385,25.3674,25.3852,1000.0
2008-04-25 12:05:00,28.59,28.61,28.52,28.53,3200.0,25.3852,25.4029,25.323,25.3319,3200.0
2008-04-25 12:10:00,28.55,28.64,28.55,28.6,2900.0,25.3497,25.4296,25.3497,25.3941,2900.0
2008-04-25 12:15:00,28.64,28.69,28.62,28.69,1000.0,25.4296,25.474,25.4118,25.474,1000.0
2008-04-25 12:20:00,28.69,28.69,28.67,28.68,800.0,25.474,25.474,25.4562,25.4651,800.0
2008-04-25 12:25:00,28.63,28.69,28.62,28.64,1800.0,25.4207,25.474,25.4118,25.4296,1800.0
2008-04-25 12:30:00,28.65,28.68,28.65,28.68,1100.0,25.4385,25.4651,25.4385,25.4651,1100.0
2008-04-25 12:35:00,28.65,28.69,28.57,28.66,2800.0,25.4385,25.474,25.3674,25.4473,2800.0
2008-04-25 12:40:00,28.69,28.69,28.69,28.69,300.0,25.474,25.474,25.474,25.474,300.0
2008-04-25 12:45:00,28.65,28.65,28.55,28.56,10100.0,25.4385,25.4385,25.3497,25.3585,10100.0
2008-04-25 12:50:00,28.58,28.62,28.56,28.62,5700.0,25.3763,25.4118,25.3585,25.4118,5700.0
2008-04-25 12:55:00,28.63,28.7,28.57,28.7,24500.0,25.4207,25.4828,25.3674,25.4828,24500.0
2008-04-25 13:00:00,28.68,28.76,28.68,28.76,5600.0,25.4651,25.5361,25.4651,25.5361,5600.0
2008-04-25 13:05:00,28.66,28.77,28.66,28.77,2800.0,25.4473,25.545,25.4473,25.545,2800.0
2008-04-25 13:10:00,28.76,28.77,28.66,28.76,4700.0,25.5361,25.545,25.4473,25.5361,4700.0
2008-04-25 13:15:00,28.8,28.8,28.76,28.79,3500.0,25.5716,25.5716,25.5361,25.5628,3500.0
2008-04-25 13:20:00,28.79,28.79,28.7,28.7,2800.0,25.5628,25.5628,25.4828,25.4828,2800.0
2008-04-25 13:25:00,28.78,28.78,28.66,28.7,4300.0,25.5539,25.5539,25.4473,25.4828,4300.0
2008-04-25 13:30:00,28.7,28.72,28.59,28.72,7500.0,25.4828,25.5006,25.3852,25.5006,7500.0
2008-04-25 13:35:00,28.71,28.77,28.71,28.77,2900.0,25.4917,25.545,25.4917,25.545,2900.0
2008-04-25 13:40:00,28.75,28.76,28.72,28.76,2500.0,25.5272,25.5361,25.5006,25.5361,2500.0
2008-04-25 13:45:00,28.73,28.78,28.73,28.77,2300.0,25.5095,25.5539,25.5095,25.545,2300.0
2008-04-25 13:50:00,28.75,28.77,28.75,28.75,1300.0,25.5272,25.545,25.5272,25.5272,1300.0
2008-04-25 13:55:00,28.75,28.75,28.57,28.57,3000.0,25.5272,25.5272,25.3674,25.3674,3000.0
2008-04-25 14:00:00,28.59,28.72,28.55,28.71,7200.0,25.3852,25.5006,25.3497,25.4917,7200.0
2008-04-25 14:05:00,28.58,28.7,28.58,28.7,2400.0,25.3763,25.4828,25.3763,25.4828,2400.0
2008-04-25 14:10:00,28.73,28.75,28.67,28.7,5200.0,25.5095,25.5272,25.4562,25.4828,5200.0
2008-04-25 14:15:00,28.7,28.77,28.7,28.77,2300.0,25.4828,25.545,25.4828,25.545,2300.0
2008-04-25 14:20:00,28.78,28.79,28.74,28.79,2900.0,25.5539,25.5628,25.5184,25.5628,2900.0
2008-04-25 14:25:00,28.77,28.79,28.65,28.76,2200.0,25.545,25.5628,25.4385,25.5361,2200.0
2008-04-25 14:30:00,28.77,28.78,28.65,28.71,6300.0,25.545,25.5539,25.4385,25.4917,6300.0
2008-04-25 14:35:00,28.68,28.8,28.56,28.78,8300.0,25.4651,25.5716,25.3585,25.5539,8300.0
2008-04-25 14:40:00,28.8,28.8,28.75,28.77,4600.0,25.5716,25.5716,25.5272,25.545,4600.0
2008-04-25 14:45:00,28.78,28.78,28.67,28.73,3300.0,25.5539,25.5539,25.4562,25.5095,3300.0
2008-04-25 14:50:00,28.72,28.78,28.72,28.78,2100.0,25.5006,25.5539,25.5006,25.5539,2100.0
2008-04-25 14:55:00,28.78,28.78,28.77,28.78,1700.0,25.5539,25.5539,25.545,25.5539,1700.0
2008-04-25 15:00:00,28.78,28.78,28.67,28.75,7800.0,25.5539,25.5539,25.4562,25.5272,7800.0
2008-04-25 15:05:00,28.75,28.79,28.72,28.79,5100.0,25.5272,25.5628,25.5006,25.5628,5100.0
2008-04-25 15:10:00,28.78,28.78,28.71,28.77,2200.0,25.5539,25.5539,25.4917,25.545,2200.0
2008-04-25 15:15:00,28.78,28.78,28.66,28.69,3700.0,25.5539,25.5539,25.4473,25.474,3700.0
2008-04-25 15:20:00,28.7,28.79,28.66,28.77,5800.0,25.4828,25.5628,25.4473,25.545,5800.0
2008-04-25 15:25:00,28.76,28.76,28.71,28.72,1500.0,25.5361,25.5361,25.4917,25.5006,1500.0
2008-04-25 15:30:00,28.71,28.72,28.69,28.69,1700.0,25.4917,25.5006,25.474,25.474,1700.0
2008-04-25 15:35:00,28.68,28.75,28.68,28.75,3900.0,25.4651,25.5272,25.4651,25.5272,3900.0
2008-04-25 15:40:00,28.73,28.73,28.71,28.73,4500.0,25.5095,25.5095,25.4917,25.5095,4500.0
2008-04-25 15:45:00,28.72,28.72,28.55,28.61,9800.0,25.5006,25.5006,25.3497,25.4029,9800.0
2008-04-25 15:50:00,28.61,28.61,28.41,28.42,5500.0,25.4029,25.4029,25.2254,25.2342,5500.0
2008-04-25 15:55:00,28.48,28.63,28.29,28.4,12500.0,25.2875,25.4207,25.1188,25.2165,12500.0
2008-04-28 09:30:00,28.0,28.29,27.94,28.25,8900.0,24.8613,25.1188,24.808,25.0833,8900.0
2008-04-28 09:35:00,28.13,28.13,27.91,28.04,1900.0,24.9767,24.9767,24.7814,24.8968,1900.0
2008-04-28 09:40:00,27.97,28.01,27.76,27.76,8100.0,24.8347,24.8702,24.6482,24.6482,8100.0
2008-04-28 09:45:00,27.76,28.19,27.76,28.14,8300.0,24.6482,25.03,24.6482,24.9856,8300.0
2008-04-28 09:50:00,28.06,28.56,28.04,28.13,14500.0,24.9146,25.3585,24.8968,24.9767,14500.0
2008-04-28 09:55:00,28.12,28.25,28.11,28.16,3200.0,24.9679,25.0833,24.959,25.0034,3200.0
2008-04-28 10:00:00,28.16,28.27,28.0,28.18,5400.0,25.0034,25.101,24.8613,25.0211,5400.0
2008-04-28 10:05:00,28.18,28.18,28.01,28.16,4300.0,25.0211,25.0211,24.8702,25.0034,4300.0
2008-04-28 10:10:00,28.07,28.09,27.94,27.98,6100.0,24.9235,24.9412,24.808,24.8436,6100.0
2008-04-28 10:15:00,28.07,28.08,27.99,28.07,3100.0,24.9235,24.9323,24.8524,24.9235,3100.0
2008-04-28 10:20:00,28.09,28.27,28.09,28.27,5000.0,24.9412,25.101,24.9412,25.101,5000.0
2008-04-28 10:25:00,28.37,28.45,28.35,28.38,9600.0,25.1898,25.2609,25.1721,25.1987,9600.0
2008-04-28 10:30:00,28.38,28.41,28.3,28.3,4900.0,25.1987,25.2254,25.1277,25.1277,4900.0
2008-04-28 10:35:00,28.3,28.37,28.3,28.37,1900.0,25.1277,25.1898,25.1277,25.1898,1900.0
2008-04-28 10:40:00,28.35,28.45,28.35,28.44,7600.0,25.1721,25.2609,25.1721,25.252,7600.0
2008-04-28 10:45:00,28.44,28.69,28.44,28.61,17500.0,25.252,25.474,25.252,25.4029,17500.0
2008-04-28 10:50:00,28.63,28.69,28.57,28.57,7500.0,25.4207,25.474,25.3674,25.3674,7500.0
2008-04-28 10:55:00,28.6,28.65,28.59,28.6,5300.0,25.3941,25.4385,25.3852,25.3941,5300.0
2008-04-28 11:00:00,28.63,28.67,28.63,28.67,2800.0,25.4207,25.4562,25.4207,25.4562,2800.0
2008-04-28 11:05:00,28.67,28.7,28.6,28.6,3100.0,25.4562,25.4828,25.3941,25.3941,3100.0
2008-04-28 11:10:00,28.6,28.6,28.55,28.55,3600.0,25.3941,25.3941,25.3497,25.3497,3600.0
2008-04-28 11:15:00,28.57,28.57,28.53,28.53,2200.0,25.3674,25.3674,25.3319,25.3319,2200.0
2008-04-28 11:20:00,28.53,28.53,28.36,28.39,7100.0,25.3319,25.3319,25.181,25.2076,7100.0
2008-04-28 11:25:00,28.4,28.48,28.4,28.43,3100.0,25.2165,25.2875,25.2165,25.2431,3100.0
2008-04-28 11:30:00,28.43,28.45,28.36,28.36,3200.0,25.2431,25.2609,25.181,25.181,3200.0
2008-04-28 11:35:00,28.38,28.45,28.37,28.45,4500.0,25.1987,25.2609,25.1898,25.2609,4500.0
2008-04-28 11:40:00,28.45,28.5,28.37,28.45,10000.0,25.2609,25.3053,25.1898,25.2609,10000.0
2008-04-28 11:45:00,28.45,28.56,28.45,28.56,6500.0,25.2609,25.3585,25.2609,25.3585,6500.0
2008-04-28 11:50:00,28.56,28.7,28.56,28.7,12100.0,25.3585,25.4828,25.3585,25.4828,12100.0
2008-04-28 11:55:00,28.7,28.74,28.68,28.72,26400.0,25.4828,25.5184,25.4651,25.5006,26400.0
2008-04-28 12:00:00,28.72,28.72,28.72,28.72,1400.0,25.5006,25.5006,25.5006,25.5006,1400.0
2008-04-28 12:05:00,28.74,28.75,28.69,28.7,5000.0,25.5184,25.5272,25.474,25.4828,5000.0
2008-04-28 12:10:00,28.7,28.7,28.53,28.64,1100.0,25.4828,25.4828,25.3319,25.4296,1100.0
2008-04-28 12:15:00,28.6,28.63,28.51,28.53,5100.0,25.3941,25.4207,25.3141,25.3319,5100.0
2008-04-28 12:20:00,28.53,28.53,28.51,28.51,500.0,25.3319,25.3319,25.3141,25.3141,500.0
2008-04-28 12:25:00,28.56,28.61,28.56,28.61,2200.0,25.3585,25.4029,25.3585,25.4029,2200.0
2008-04-28 12:30:00,28.64,28.65,28.59,28.63,4000.0,25.4296,25.4385,25.3852,25.4207,4000.0
2008-04-28 12:35:00,28.65,28.65,28.6,28.64,3200.0,25.4385,25.4385,25.3941,25.4296,3200.0
2008-04-28 12:40:00,28.64,28.65,28.59,28.65,6100.0,25.4296,25.4385,25.3852,25.4385,6100.0
2008-04-28 12:45:00,28.65,28.78,28.64,28.75,6700.0,25.4385,25.5539,25.4296,25.5272,6700.0
2008-04-28 12:50:00,28.74,28.9,28.71,28.82,10100.0,25.5184,25.6604,25.4917,25.5894,10100.0
2008-04-28 12:55:00,28.82,28.88,28.82,28.83,6200.0,25.5894,25.6427,25.5894,25.5983,6200.0
2008-04-28 13:00:00,28.83,28.83,28.8,28.8,2000.0,25.5983,25.5983,25.5716,25.5716,2000.0
2008-04-28 13:05:00,28.76,28.76,28.65,28.65,2100.0,25.5361,25.5361,25.4385,25.4385,2100.0
2008-04-28 13:10:00,28.66,28.81,28.66,28.72,2600.0,25.4473,25.5805,25.4473,25.5006,2600.0
2008-04-28 13:15:00,28.72,28.73,28.7,28.73,5700.0,25.5006,25.5095,25.4828,25.5095,5700.0
2008-04-28 13:20:00,28.73,28.8,28.73,28.74,2800.0,25.5095,25.5716,25.5095,25.5184,2800.0
2008-04-28 13:25:00,28.74,28.79,28.66,28.77,8500.0,25.5184,25.5628,25.4473,25.545,8500.0
2008-04-28 13:30:00,28.76,28.84,28.75,28.83,4700.0,25.5361,25.6072,25.5272,25.5983,4700.0
2008-04-28 13:35:00,28.82,28.99,28.82,28.92,19100.0,25.5894,25.7403,25.5894,25.6782,19100.0
2008-04-28 13:40:00,28.92,28.92,28.9,28.92,10800.0,25.6782,25.6782,25.6604,25.6782,10800.0
2008-04-28 13:45:00,28.93,29.1,28.93,28.96,13700.0,25.6871,25.838,25.6871,25.7137,13700.0
2008-04-28 13:50:00,29.03,29.04,29.0,29.04,7300.0,25.7759,25.7847,25.7492,25.7847,7300.0
2008-04-28 13:55:00,29.04,29.15,29.04,29.15,6400.0,25.7847,25.8824,25.7847,25.8824,6400.0
2008-04-28 14:00:00,29.13,29.2,29.13,29.13,3700.0,25.8646,25.9268,25.8646,25.8646,3700.0
2008-04-28 14:05:00,29.13,29.17,29.05,29.1,31500.0,25.8646,25.9002,25.7936,25.838,31500.0
2008-04-28 14:10:00,29.15,29.22,29.15,29.19,3900.0,25.8824,25.9446,25.8824,25.9179,3900.0
2008-04-28 14:15:00,29.2,29.25,29.2,29.23,1400.0,25.9268,25.9712,25.9268,25.9534,1400.0
2008-04-28 14:20:00,29.23,29.24,29.17,29.17,1400.0,25.9534,25.9623,25.9002,25.9002,1400.0
2008-04-28 14:25:00,29.23,29.3,29.13,29.2,3700.0,25.9534,26.0156,25.8646,25.9268,3700.0
2008-04-28 14:30:00,29.16,29.24,29.11,29.11,5300.0,25.8913,25.9623,25.8469,25.8469,5300.0
2008-04-28 14:35:00,29.09,29.17,29.0,29.05,14500.0,25.8291,25.9002,25.7492,25.7936,14500.0
2008-04-28 14:40:00,29.11,29.16,29.06,29.07,8800.0,25.8469,25.8913,25.8025,25.8114,8800.0
2008-04-28 14:45:00,29.06,29.1,28.81,28.82,13900.0,25.8025,25.838,25.5805,25.5894,13900.0
2008-04-28 14:50:00,28.91,29.0,28.85,28.85,4100.0,25.6693,25.7492,25.616,25.616,4100.0
2008-04-28 14:55:00,28.85,29.0,28.76,28.79,7200.0,25.616,25.7492,25.5361,25.5628,7200.0
2008-04-28 15:00:00,28.85,28.88,28.78,28.83,6400.0,25.616,25.6427,25.5539,25.5983,6400.0
2008-04-28 15:05:00,28.83,28.89,28.81,28.85,3800.0,25.5983,25.6516,25.5805,25.616,3800.0
2008-04-28 15:10:00,28.81,28.88,28.8,28.81,5700.0,25.5805,25.6427,25.5716,25.5805,5700.0
2008-04-28 15:15:00,28.81,28.92,28.79,28.83,10300.0,25.5805,25.6782,25.5628,25.5983,10300.0
2008-04-28 15:20:00,28.86,29.0,28.84,28.94,4400.0,25.6249,25.7492,25.6072,25.6959,4400.0
2008-04-28 15:25:00,28.92,28.92,28.8,28.81,8700.0,25.6782,25.6782,25.5716,25.5805,8700.0
2008-04-28 15:30:00,28.8,28.85,28.79,28.79,7000.0,25.5716,25.616,25.5628,25.5628,7000.0
2008-04-28 15:35:00,28.81,28.87,28.8,28.87,12300.0,25.5805,25.6338,25.5716,25.6338,12300.0
2008-04-28 15:40:00,28.89,28.94,28.87,28.9,7600.0,25.6516,25.6959,25.6338,25.6604,7600.0
2008-04-28 15:45:00,28.89,29.25,28.89,29.1,38700.0,25.6516,25.9712,25.6516,25.838,38700.0
2008-04-28 15:50:00,29.09,29.15,29.0,29.1,11300.0,25.8291,25.8824,25.7492,25.838,11300.0
2008-04-28 15:55:00,29.09,29.15,29.0,29.06,23700.0,25.8291,25.8824,25.7492,25.8025,23700.0
2008-04-29 09:30:00,29.49,29.65,29.35,29.6,1203600.0,26.1843,26.3264,26.06,26.282,1203600.0
2008-04-29 09:35:00,29.59,29.74,29.41,29.53,294900.0,26.2731,26.4063,26.1133,26.2198,294900.0
2008-04-29 09:40:00,29.53,29.74,29.5,29.64,171100.0,26.2198,26.4063,26.1932,26.3175,171100.0
2008-04-29 09:45:00,29.64,30.04,29.6,29.99,401000.0,26.3175,26.6726,26.282,26.6282,401000.0
2008-04-29 09:50:00,29.95,30.1,29.87,30.1,179700.0,26.5927,26.7259,26.5217,26.7259,179700.0
2008-04-29 09:55:00,30.06,30.1,29.9,30.0,95000.0,26.6904,26.7259,26.5483,26.6371,95000.0
2008-04-29 10:00:00,30.0,30.02,30.0,30.0,40700.0,26.6371,26.6549,26.6371,26.6371,40700.0
2008-04-29 10:05:00,30.03,30.38,30.01,30.25,145200.0,26.6638,26.9745,26.646,26.8591,145200.0
2008-04-29 10:10:00,30.25,30.44,30.21,30.35,71100.0,26.8591,27.0278,26.8236,26.9479,71100.0
2008-04-29 10:15:00,30.37,30.46,30.35,30.45,96000.0,26.9656,27.0456,26.9479,27.0367,96000.0
2008-04-29 10:20:00,30.45,30.49,30.11,30.3,72100.0,27.0367,27.0722,26.7348,26.9035,72100.0
2008-04-29 10:25:00,30.29,30.41,30.23,30.3,59700.0,26.8946,27.0012,26.8413,26.9035,59700.0
2008-04-29 10:30:00,30.3,30.35,30.29,30.32,81800.0,26.9035,26.9479,26.8946,26.9213,81800.0
2008-04-29 10:35:00,30.34,30.37,30.25,30.26,39800.0,26.939,26.9656,26.8591,26.868,39800.0
2008-04-29 10:40:00,30.29,30.29,30.25,30.26,40000.0,26.8946,26.8946,26.8591,26.868,40000.0
2008-04-29 10:45:00,30.26,30.27,30.16,30.19,50500.0,26.868,26.8769,26.7792,26.8058,50500.0
2008-04-29 10:50:00,30.19,30.19,30.03,30.03,47500.0,26.8058,26.8058,26.6638,26.6638,47500.0
2008-04-29 10:55:00,30.04,30.15,30.04,30.05,88400.0,26.6726,26.7703,26.6726,26.6815,88400.0
2008-04-29 11:00:00,30.04,30.48,30.0,30.47,95900.0,26.6726,27.0633,26.6371,27.0544,95900.0
2008-04-29 11:05:00,30.47,30.5,30.28,30.41,183000.0,27.0544,27.0811,26.8857,27.0012,183000.0
2008-04-29 11:10:00,30.41,30.41,30.3,30.35,38900.0,27.0012,27.0012,26.9035,26.9479,38900.0
2008-04-29 11:15:00,30.35,30.37,30.34,30.35,16500.0,26.9479,26.9656,26.939,26.9479,16500.0
2008-04-29 11:20:00,30.35,30.36,30.33,30.33,24400.0,26.9479,26.9568,26.9301,26.9301,24400.0
2008-04-29 11:25:00,30.33,30.34,30.32,30.32,8300.0,26.9301,26.939,26.9213,26.9213,8300.0
2008-04-29 11:30:00,30.32,30.32,30.29,30.3,13200.0,26.9213,26.9213,26.8946,26.9035,13200.0
2008-04-29 11:35:00,30.29,30.29,30.15,30.25,20100.0,26.8946,26.8946,26.7703,26.8591,20100.0
2008-04-29 11:40:00,30.25,30.26,30.14,30.14,54000.0,26.8591,26.868,26.7614,26.7614,54000.0
2008-04-29 11:45:00,30.14,30.16,30.14,30.15,8000.0,26.7614,26.7792,26.7614,26.7703,8000.0
2008-04-29 11:50:00,30.14,30.15,30.06,30.09,56700.0,26.7614,26.7703,26.6904,26.717,56700.0
2008-04-29 11:55:00,30.09,30.1,30.05,30.09,42100.0,26.717,26.7259,26.6815,26.717,42100.0
2008-04-29 12:00:00,30.09,30.13,30.02,30.07,53100.0,26.717,26.7526,26.6549,26.6993,53100.0
2008-04-29 12:05:00,30.09,30.12,30.01,30.02,18600.0,26.717,26.7437,26.646,26.6549,18600.0
2008-04-29 12:10:00,30.02,30.07,30.02,30.07,24500.0,26.6549,26.6993,26.6549,26.6993,24500.0
2008-04-29 12:15:00,30.08,30.09,30.06,30.06,11100.0,26.7082,26.717,26.6904,26.6904,11100.0
2008-04-29 12:20:00,30.07,30.3,30.06,30.29,46300.0,26.6993,26.9035,26.6904,26.8946,46300.0
2008-04-29 12:25:00,30.23,30.37,30.19,30.22,13700.0,26.8413,26.9656,26.8058,26.8325,13700.0
2008-04-29 12:30:00,30.22,30.33,30.15,30.18,22700.0,26.8325,26.9301,26.7703,26.7969,22700.0
2008-04-29 12:35:00,30.18,30.24,30.14,30.24,25400.0,26.7969,26.8502,26.7614,26.8502,25400.0
2008-04-29 12:40:00,30.25,30.27,30.14,30.16,30300.0,26.8591,26.8769,26.7614,26.7792,30300.0
2008-04-29 12:45:00,30.15,30.16,30.15,30.15,6200.0,26.7703,26.7792,26.7703,26.7703,6200.0
2008-04-29 12:50:00,30.15,30.17,30.15,30.17,11700.0,26.7703,26.7881,26.7703,26.7881,11700.0
2008-04-29 12:55:00,30.16,30.17,30.16,30.16,7200.0,26.7792,26.7881,26.7792,26.7792,7200.0
2008-04-29 13:00:00,30.16,30.25,30.11,30.25,54800.0,26.7792,26.8591,26.7348,26.8591,54800.0
2008-04-29 13:05:00,30.25,30.37,30.14,30.37,48500.0,26.8591,26.9656,26.7614,26.9656,48500.0
2008-04-29 13:10:00,30.31,30.34,30.31,30.32,4700.0,26.9124,26.939,26.9124,26.9213,4700.0
2008-04-29 13:15:00,30.33,30.41,30.3,30.41,25000.0,26.9301,27.0012,26.9035,27.0012,25000.0
2008-04-29 13:20:00,30.42,30.42,30.36,30.39,33100.0,27.01,27.01,26.9568,26.9834,33100.0
2008-04-29 13:25:00,30.39,30.47,30.38,30.45,20500.0,26.9834,27.0544,26.9745,27.0367,20500.0
2008-04-29 13:30:00,30.45,30.68,30.44,30.49,31300.0,27.0367,27.2409,27.0278,27.0722,31300.0
2008-04-29 13:35:00,30.46,30.5,30.4,30.4,17400.0,27.0456,27.0811,26.9923,26.9923,17400.0
2008-04-29 13:40:00,30.41,30.5,30.31,30.34,20100.0,27.0012,27.0811,26.9124,26.939,20100.0
2008-04-29 13:45:00,30.36,30.36,30.26,30.32,15600.0,26.9568,26.9568,26.868,26.9213,15600.0
2008-04-29 13:50:00,30.31,30.36,30.3,30.33,10200.0,26.9124,26.9568,26.9035,26.9301,10200.0
2008-04-29 13:55:00,30.33,30.36,30.29,30.29,13500.0,26.9301,26.9568,26.8946,26.8946,13500.0
2008-04-29 14:00:00,30.29,30.37,30.28,30.28,10800.0,26.8946,26.9656,26.8857,26.8857,10800.0
2008-04-29 14:05:00,30.28,30.29,30.28,30.28,7700.0,26.8857,26.8946,26.8857,26.8857,7700.0
2008-04-29 14:10:00,30.29,30.5,30.29,30.42,28400.0,26.8946,27.0811,26.8946,27.01,28400.0
2008-04-29 14:15:00,30.45,30.45,30.33,30.36,7900.0,27.0367,27.0367,26.9301,26.9568,7900.0
2008-04-29 14:20:00,30.36,30.39,30.3,30.35,11200.0,26.9568,26.9834,26.9035,26.9479,11200.0
2008-04-29 14:25:00,30.35,30.4,30.3,30.33,11900.0,26.9479,26.9923,26.9035,26.9301,11900.0
2008-04-29 14:30:00,30.32,30.4,30.23,30.23,14200.0,26.9213,26.9923,26.8413,26.8413,14200.0
2008-04-29 14:35:00,30.23,30.25,30.14,30.17,14600.0,26.8413,26.8591,26.7614,26.7881,14600.0
2008-04-29 14:40:00,30.19,30.25,30.19,30.25,9600.0,26.8058,26.8591,26.8058,26.8591,9600.0
2008-04-29 14:45:00,30.25,30.34,30.24,30.34,15300.0,26.8591,26.939,26.8502,26.939,15300.0
2008-04-29 14:50:00,30.35,30.6,30.34,30.59,78100.0,26.9479,27.1699,26.939,27.161,78100.0
2008-04-29 14:55:00,30.59,30.7,30.58,30.62,42600.0,27.161,27.2587,27.1521,27.1876,42600.0
2008-04-29 15:00:00,30.61,30.64,30.58,30.59,58500.0,27.1787,27.2054,27.1521,27.161,58500.0
2008-04-29 15:05:00,30.6,30.9,30.59,30.85,89500.0,27.1699,27.4362,27.161,27.3918,89500.0
2008-04-29 15:10:00,30.8,30.85,30.7,30.84,39800.0,27.3474,27.3918,27.2587,27.383,39800.0
2008-04-29 15:15:00,30.85,30.91,30.72,30.91,52000.0,27.3918,27.4451,27.2764,27.4451,52000.0
2008-04-29 15:20:00,30.91,31.0,30.76,30.76,101800.0,27.4451,27.525,27.3119,27.3119,101800.0
2008-04-29 15:25:00,30.77,31.0,30.74,30.9,71600.0,27.3208,27.525,27.2942,27.4362,71600.0
2008-04-29 15:30:00,30.89,30.91,30.63,30.66,26100.0,27.4274,27.4451,27.1965,27.2231,26100.0
2008-04-29 15:35:00,30.68,30.73,30.46,30.49,39600.0,27.2409,27.2853,27.0456,27.0722,39600.0
2008-04-29 15:40:00,30.47,30.63,30.41,30.42,42800.0,27.0544,27.1965,27.0012,27.01,42800.0
2008-04-29 15:45:00,30.42,30.46,30.35,30.36,30800.0,27.01,27.0456,26.9479,26.9568,30800.0
2008-04-29 15:50:00,30.36,30.45,30.31,30.41,29600.0,26.9568,27.0367,26.9124,27.0012,29600.0
2008-04-29 15:55:00,30.4,30.41,30.25,30.28,54400.0,26.9923,27.0012,26.8591,26.8857,54400.0
2008-04-30 09:30:00,30.02,30.39,30.0,30.37,24300.0,26.6549,26.9834,26.6371,26.9656,24300.0
2008-04-30 09:35:00,30.31,30.8,30.27,30.66,12300.0,26.9124,27.3474,26.8769,27.2231,12300.0
2008-04-30 09:40:00,30.63,30.63,30.29,30.35,8700.0,27.1965,27.1965,26.8946,26.9479,8700.0
2008-04-30 09:45:00,30.33,30.4,30.3,30.35,7400.0,26.9301,26.9923,26.9035,26.9479,7400.0
2008-04-30 09:50:00,30.36,30.36,30.34,30.35,2500.0,26.9568,26.9568,26.939,26.9479,2500.0
2008-04-30 09:55:00,30.35,30.36,30.35,30.35,7200.0,26.9479,26.9568,26.9479,26.9479,7200.0
2008-04-30 10:00:00,30.35,30.36,30.29,30.29,29000.0,26.9479,26.9568,26.8946,26.8946,29000.0
2008-04-30 10:05:00,30.29,30.38,30.29,30.38,8900.0,26.8946,26.9745,26.8946,26.9745,8900.0
2008-04-30 10:10:00,30.38,30.45,30.34,30.43,7600.0,26.9745,27.0367,26.939,27.0189,7600.0
2008-04-30 10:15:00,30.45,30.45,30.31,30.34,4800.0,27.0367,27.0367,26.9124,26.939,4800.0
2008-04-30 10:20:00,30.33,30.37,30.26,30.3,3800.0,26.9301,26.9656,26.868,26.9035,3800.0
2008-04-30 10:25:00,30.31,30.35,30.27,30.27,8200.0,26.9124,26.9479,26.8769,26.8769,8200.0
2008-04-30 10:30:00,30.28,30.34,30.26,30.28,6800.0,26.8857,26.939,26.868,26.8857,6800.0
2008-04-30 10:35:00,30.28,30.34,30.26,30.3,6800.0,26.8857,26.939,26.868,26.9035,6800.0
2008-04-30 10:40:00,30.28,30.28,30.26,30.26,11200.0,26.8857,26.8857,26.868,26.868,11200.0
2008-04-30 10:45:00,30.27,30.31,30.23,30.24,5000.0,26.8769,26.9124,26.8413,26.8502,5000.0
2008-04-30 10:50:00,30.25,30.25,30.16,30.24,27100.0,26.8591,26.8591,26.7792,26.8502,27100.0
2008-04-30 10:55:00,30.23,30.23,30.17,30.19,2300.0,26.8413,26.8413,26.7881,26.8058,2300.0
2008-04-30 11:00:00,30.22,30.25,30.19,30.25,5900.0,26.8325,26.8591,26.8058,26.8591,5900.0
2008-04-30 11:05:00,30.23,30.35,30.19,30.34,8600.0,26.8413,26.9479,26.8058,26.939,8600.0
2008-04-30 11:10:00,30.36,30.37,30.21,30.29,3300.0,26.9568,26.9656,26.8236,26.8946,3300.0
2008-04-30 11:15:00,30.26,30.45,30.26,30.34,9000.0,26.868,27.0367,26.868,26.939,9000.0
2008-04-30 11:20:00,30.32,30.39,30.25,30.3,4700.0,26.9213,26.9834,26.8591,26.9035,4700.0
2008-04-30 11:25:00,30.31,30.31,30.22,30.27,1500.0,26.9124,26.9124,26.8325,26.8769,1500.0
2008-04-30 11:30:00,30.28,30.38,30.19,30.38,5500.0,26.8857,26.9745,26.8058,26.9745,5500.0
2008-04-30 11:35:00,30.4,30.45,30.38,30.45,2900.0,26.9923,27.0367,26.9745,27.0367,2900.0
2008-04-30 11:40:00,30.41,30.44,30.2,30.4,9700.0,27.0012,27.0278,26.8147,26.9923,9700.0
2008-04-30 11:45:00,30.42,30.43,30.39,30.43,2200.0,27.01,27.0189,26.9834,27.0189,2200.0
2008-04-30 11:50:00,30.43,30.5,30.39,30.39,3700.0,27.0189,27.0811,26.9834,26.9834,3700.0
2008-04-30 11:55:00,30.4,30.57,30.39,30.5,6600.0,26.9923,27.1432,26.9834,27.0811,6600.0
2008-04-30 12:00:00,30.56,30.57,30.54,30.57,8200.0,27.1344,27.1432,27.1166,27.1432,8200.0
2008-04-30 12:05:00,30.57,30.57,30.31,30.53,4400.0,27.1432,27.1432,26.9124,27.1077,4400.0
2008-04-30 12:10:00,30.53,30.53,30.48,30.48,3400.0,27.1077,27.1077,27.0633,27.0633,3400.0
2008-04-30 12:15:00,30.48,30.49,30.48,30.49,900.0,27.0633,27.0722,27.0633,27.0722,900.0
2008-04-30 12:20:00,30.46,30.57,30.46,30.54,3800.0,27.0456,27.1432,27.0456,27.1166,3800.0
2008-04-30 12:25:00,30.57,30.57,30.34,30.35,3300.0,27.1432,27.1432,26.939,26.9479,3300.0
2008-04-30 12:30:00,30.48,30.48,30.42,30.48,1200.0,27.0633,27.0633,27.01,27.0633,1200.0
2008-04-30 12:35:00,30.51,30.57,30.51,30.51,4600.0,27.09,27.1432,27.09,27.09,4600.0
2008-04-30 12:40:00,30.52,30.53,30.51,30.51,6800.0,27.0988,27.1077,27.09,27.09,6800.0
2008-04-30 12:45:00,30.52,30.54,30.51,30.54,4200.0,27.0988,27.1166,27.09,27.1166,4200.0
2008-04-30 12:50:00,30.54,30.57,30.53,30.57,1700.0,27.1166,27.1432,27.1077,27.1432,1700.0
2008-04-30 12:55:00,30.57,30.57,30.46,30.51,2400.0,27.1432,27.1432,27.0456,27.09,2400.0
2008-04-30 13:00:00,30.52,30.52,30.51,30.51,1200.0,27.0988,27.0988,27.09,27.09,1200.0
2008-04-30 13:05:00,30.52,30.52,30.45,30.45,4900.0,27.0988,27.0988,27.0367,27.0367,4900.0
2008-04-30 13:10:00,30.39,30.51,30.36,30.47,3500.0,26.9834,27.09,26.9568,27.0544,3500.0
2008-04-30 13:15:00,30.43,30.51,30.36,30.51,5900.0,27.0189,27.09,26.9568,27.09,5900.0
2008-04-30 13:20:00,30.5,30.5,30.5,30.5,1200.0,27.0811,27.0811,27.0811,27.0811,1200.0
2008-04-30 13:25:00,30.5,30.54,30.5,30.54,4100.0,27.0811,27.1166,27.0811,27.1166,4100.0
2008-04-30 13:30:00,30.53,30.65,30.53,30.65,5400.0,27.1077,27.2143,27.1077,27.2143,5400.0
2008-04-30 13:35:00,30.65,30.65,30.53,30.57,7100.0,27.2143,27.2143,27.1077,27.1432,7100.0
2008-04-30 13:40:00,30.55,30.67,30.44,30.65,3000.0,27.1255,27.232,27.0278,27.2143,3000.0
2008-04-30 13:45:00,30.66,30.67,30.6,30.6,5800.0,27.2231,27.232,27.1699,27.1699,5800.0
2008-04-30 13:50:00,30.61,30.64,30.61,30.62,2600.0,27.1787,27.2054,27.1787,27.1876,2600.0
2008-04-30 13:55:00,30.61,30.63,30.61,30.62,1200.0,27.1787,27.1965,27.1787,27.1876,1200.0
2008-04-30 14:00:00,30.62,30.69,30.62,30.68,5200.0,27.1876,27.2498,27.1876,27.2409,5200.0
2008-04-30 14:05:00,30.63,30.64,30.47,30.61,11500.0,27.1965,27.2054,27.0544,27.1787,11500.0
2008-04-30 14:10:00,30.61,30.61,30.5,30.5,5000.0,27.1787,27.1787,27.0811,27.0811,5000.0
2008-04-30 14:15:00,30.5,30.68,30.5,30.57,4600.0,27.0811,27.2409,27.0811,27.1432,4600.0
2008-04-30 14:20:00,30.57,30.6,30.48,30.54,4400.0,27.1432,27.1699,27.0633,27.1166,4400.0
2008-04-30 14:25:00,30.54,30.68,30.48,30.66,7000.0,27.1166,27.2409,27.0633,27.2231,7000.0
2008-04-30 14:30:00,30.67,30.89,30.67,30.83,22800.0,27.232,27.4274,27.232,27.3741,22800.0
2008-04-30 14:35:00,30.83,30.94,30.8,30.94,23400.0,27.3741,27.4718,27.3474,27.4718,23400.0
2008-04-30 14:40:00,30.91,31.2,30.91,31.01,50400.0,27.4451,27.7026,27.4451,27.5339,50400.0
2008-04-30 14:45:00,31.0,31.14,31.0,31.0,21600.0,27.525,27.6493,27.525,27.525,21600.0
2008-04-30 14:50:00,31.0,31.12,31.0,31.09,11500.0,27.525,27.6316,27.525,27.6049,11500.0
2008-04-30 14:55:00,31.09,31.12,30.92,31.0,20000.0,27.6049,27.6316,27.454,27.525,20000.0
2008-04-30 15:00:00,31.02,31.12,31.0,31.12,39500.0,27.5428,27.6316,27.525,27.6316,39500.0
2008-04-30 15:05:00,31.11,31.13,31.0,31.12,38300.0,27.6227,27.6405,27.525,27.6316,38300.0
2008-04-30 15:10:00,31.12,31.17,30.92,31.01,28500.0,27.6316,27.676,27.454,27.5339,28500.0
2008-04-30 15:15:00,30.98,31.05,30.95,31.05,15800.0,27.5073,27.5694,27.4806,27.5694,15800.0
2008-04-30 15:20:00,31.05,31.09,31.0,31.06,15800.0,27.5694,27.6049,27.525,27.5783,15800.0
2008-04-30 15:25:00,31.05,31.09,31.05,31.06,10500.0,27.5694,27.6049,27.5694,27.5783,10500.0
2008-04-30 15:30:00,31.07,31.09,31.0,31.04,7400.0,27.5872,27.6049,27.525,27.5605,7400.0
2008-04-30 15:35:00,31.03,31.1,30.99,31.05,18800.0,27.5517,27.6138,27.5161,27.5694,18800.0
2008-04-30 15:40:00,31.05,31.09,31.05,31.07,16700.0,27.5694,27.6049,27.5694,27.5872,16700.0
2008-04-30 15:45:00,31.09,31.23,31.06,31.07,23800.0,27.6049,27.7292,27.5783,27.5872,23800.0
2008-04-30 15:50:00,31.08,31.1,31.05,31.07,6500.0,27.5961,27.6138,27.5694,27.5872,6500.0
2008-04-30 15:55:00,31.04,31.11,31.0,31.1,19400.0,27.5605,27.6227,27.525,27.6138,19400.0
2008-05-01 09:30:00,31.01,31.01,29.2,30.87,40800.0,27.5339,27.5339,25.9268,27.4096,40800.0
2008-05-01 09:35:00,30.9,31.11,30.9,31.06,10200.0,27.4362,27.6227,27.4362,27.5783,10200.0
2008-05-01 09:40:00,31.15,31.21,30.95,31.11,9100.0,27.6582,27.7115,27.4806,27.6227,9100.0
2008-05-01 09:45:00,31.11,31.23,31.01,31.09,9500.0,27.6227,27.7292,27.5339,27.6049,9500.0
2008-05-01 09:50:00,31.09,31.63,31.09,31.45,36000.0,27.6049,28.0844,27.6049,27.9246,36000.0
2008-05-01 09:55:00,31.46,31.65,31.4,31.65,15800.0,27.9335,28.1022,27.8802,28.1022,15800.0
2008-05-01 10:00:00,31.69,31.74,31.61,31.69,14600.0,28.1377,28.1821,28.0666,28.1377,14600.0
2008-05-01 10:05:00,31.7,31.71,31.61,31.67,6000.0,28.1466,28.1554,28.0666,28.1199,6000.0
2008-05-01 10:10:00,31.64,31.68,31.59,31.61,7800.0,28.0933,28.1288,28.0489,28.0666,7800.0
2008-05-01 10:15:00,31.59,31.59,31.38,31.47,6000.0,28.0489,28.0489,27.8624,27.9423,6000.0
2008-05-01 10:20:00,31.45,31.45,31.13,31.31,10400.0,27.9246,27.9246,27.6405,27.8003,10400.0
2008-05-01 10:25:00,31.34,31.35,31.17,31.29,6700.0,27.8269,27.8358,27.676,27.7825,6700.0
2008-05-01 10:30:00,31.33,31.33,31.07,31.26,3900.0,27.818,27.818,27.5872,27.7559,3900.0
2008-05-01 10:35:00,31.23,31.24,31.06,31.06,2700.0,27.7292,27.7381,27.5783,27.5783,2700.0
2008-05-01 10:40:00,31.16,31.16,30.91,31.04,5000.0,27.6671,27.6671,27.4451,27.5605,5000.0
2008-05-01 10:45:00,31.03,31.05,31.02,31.05,1000.0,27.5517,27.5694,27.5428,27.5694,1000.0
2008-05-01 10:50:00,31.03,31.05,31.0,31.05,3200.0,27.5517,27.5694,27.525,27.5694,3200.0
2008-05-01 10:55:00,31.05,31.2,31.05,31.19,5500.0,27.5694,27.7026,27.5694,27.6937,5500.0
2008-05-01 11:00:00,31.19,31.35,31.17,31.34,3400.0,27.6937,27.8358,27.676,27.8269,3400.0
2008-05-01 11:05:00,31.34,31.35,31.11,31.3,3600.0,27.8269,27.8358,27.6227,27.7914,3600.0
2008-05-01 11:10:00,31.3,31.34,31.18,31.28,3500.0,27.7914,27.8269,27.6849,27.7736,3500.0
2008-05-01 11:15:00,31.28,31.28,31.05,31.22,3600.0,27.7736,27.7736,27.5694,27.7204,3600.0
2008-05-01 11:20:00,31.22,31.23,31.11,31.17,4300.0,27.7204,27.7292,27.6227,27.676,4300.0
2008-05-01 11:25:00,31.16,31.16,31.04,31.07,2900.0,27.6671,27.6671,27.5605,27.5872,2900.0
2008-05-01 11:30:00,31.08,31.3,31.08,31.27,3900.0,27.5961,27.7914,27.5961,27.7648,3900.0
2008-05-01 11:35:00,31.3,31.35,31.13,31.23,5800.0,27.7914,27.8358,27.6405,27.7292,5800.0
2008-05-01 11:40:00,31.28,31.35,31.28,31.35,3200.0,27.7736,27.8358,27.7736,27.8358,3200.0
2008-05-01 11:45:00,31.35,31.41,31.35,31.38,6800.0,27.8358,27.8891,27.8358,27.8624,6800.0
2008-05-01 11:50:00,31.4,31.42,31.19,31.39,2700.0,27.8802,27.8979,27.6937,27.8713,2700.0
2008-05-01 11:55:00,31.39,31.39,31.29,31.36,3100.0,27.8713,27.8713,27.7825,27.8447,3100.0
2008-05-01 12:00:00,31.36,31.38,31.36,31.38,500.0,27.8447,27.8624,27.8447,27.8624,500.0
2008-05-01 12:05:00,31.38,31.4,31.38,31.39,1200.0,27.8624,27.8802,27.8624,27.8713,1200.0
2008-05-01 12:10:00,31.39,31.4,31.37,31.37,1800.0,27.8713,27.8802,27.8536,27.8536,1800.0
2008-05-01 12:15:00,31.37,31.38,31.17,31.36,1200.0,27.8536,27.8624,27.676,27.8447,1200.0
2008-05-01 12:20:00,31.39,31.39,31.35,31.39,2000.0,27.8713,27.8713,27.8358,27.8713,2000.0
2008-05-01 12:25:00,31.39,31.4,31.26,31.4,13100.0,27.8713,27.8802,27.7559,27.8802,13100.0
2008-05-01 12:30:00,31.4,31.5,31.4,31.47,8200.0,27.8802,27.969,27.8802,27.9423,8200.0
2008-05-01 12:35:00,31.47,31.59,31.47,31.47,7200.0,27.9423,28.0489,27.9423,27.9423,7200.0
2008-05-01 12:40:00,31.55,31.55,31.51,31.51,500.0,28.0134,28.0134,27.9779,27.9779,500.0
2008-05-01 12:45:00,31.52,31.53,31.49,31.5,8600.0,27.9867,27.9956,27.9601,27.969,8600.0
2008-05-01 12:50:00,31.51,31.55,31.51,31.55,700.0,27.9779,28.0134,27.9779,28.0134,700.0
2008-05-01 12:55:00,31.54,31.59,31.54,31.59,5200.0,28.0045,28.0489,28.0045,28.0489,5200.0
2008-05-01 13:00:00,31.59,31.73,31.55,31.73,3700.0,28.0489,28.1732,28.0134,28.1732,3700.0
2008-05-01 13:05:00,31.72,31.73,31.68,31.72,2200.0,28.1643,28.1732,28.1288,28.1643,2200.0
2008-05-01 13:10:00,31.71,31.74,31.71,31.74,3500.0,28.1554,28.1821,28.1554,28.1821,3500.0
2008-05-01 13:15:00,31.73,31.85,31.52,31.85,8000.0,28.1732,28.2797,27.9867,28.2797,8000.0
2008-05-01 13:20:00,31.85,31.92,31.85,31.92,9200.0,28.2797,28.3419,28.2797,28.3419,9200.0
2008-05-01 13:25:00,31.91,32.16,31.91,32.14,23300.0,28.333,28.555,28.333,28.5372,23300.0
2008-05-01 13:30:00,32.13,32.2,32.11,32.19,7800.0,28.5284,28.5905,28.5106,28.5816,7800.0
2008-05-01 13:35:00,32.2,32.7,32.17,32.69,32400.0,28.5905,29.0345,28.5639,29.0256,32400.0
2008-05-01 13:40:00,32.61,32.9,32.57,32.74,28600.0,28.9546,29.212,28.919,29.07,28600.0
2008-05-01 13:45:00,32.79,32.95,32.75,32.95,8600.0,29.1144,29.2564,29.0789,29.2564,8600.0
2008-05-01 13:50:00,32.95,33.2,32.83,33.04,31900.0,29.2564,29.4784,29.1499,29.3364,31900.0
2008-05-01 13:55:00,33.04,33.06,32.76,32.88,34900.0,29.3364,29.3541,29.0877,29.1943,34900.0
2008-05-01 14:00:00,32.84,33.04,32.84,33.04,20600.0,29.1588,29.3364,29.1588,29.3364,20600.0
2008-05-01 14:05:00,33.14,33.15,32.76,32.98,11100.0,29.4251,29.434,29.0877,29.2831,11100.0
2008-05-01 14:10:00,32.9,32.9,32.61,32.61,4600.0,29.212,29.212,28.9546,28.9546,4600.0
2008-05-01 14:15:00,32.67,32.67,32.55,32.55,6200.0,29.0078,29.0078,28.9013,28.9013,6200.0
2008-05-01 14:20:00,32.55,32.56,32.44,32.44,7300.0,28.9013,28.9102,28.8036,28.8036,7300.0
2008-05-01 14:25:00,32.4,32.6,32.27,32.57,4200.0,28.7681,28.9457,28.6527,28.919,4200.0
2008-05-01 14:30:00,32.57,32.74,32.57,32.66,2600.0,28.919,29.07,28.919,28.9989,2600.0
2008-05-01 14:35:00,32.61,32.62,32.58,32.58,1100.0,28.9546,28.9634,28.9279,28.9279,1100.0
2008-05-01 14:40:00,32.61,32.93,32.58,32.75,31800.0,28.9546,29.2387,28.9279,29.0789,31800.0
2008-05-01 14:45:00,32.7,32.7,32.58,32.58,2400.0,29.0345,29.0345,28.9279,28.9279,2400.0
2008-05-01 14:50:00,32.6,33.0,32.58,32.89,25600.0,28.9457,29.3008,28.9279,29.2032,25600.0
2008-05-01 14:55:00,32.89,33.0,32.84,33.0,8500.0,29.2032,29.3008,29.1588,29.3008,8500.0
2008-05-01 15:00:00,33.05,33.05,32.84,32.89,7500.0,29.3452,29.3452,29.1588,29.2032,7500.0
2008-05-01 15:05:00,32.89,33.03,32.75,33.03,10200.0,29.2032,29.3275,29.0789,29.3275,10200.0
2008-05-01 15:10:00,33.01,33.05,32.86,32.86,9800.0,29.3097,29.3452,29.1765,29.1765,9800.0
2008-05-01 15:15:00,32.85,32.97,32.81,32.84,9300.0,29.1677,29.2742,29.1321,29.1588,9300.0
2008-05-01 15:20:00,32.84,32.94,32.8,32.83,7300.0,29.1588,29.2476,29.1233,29.1499,7300.0
2008-05-01 15:25:00,32.77,32.8,32.75,32.8,4400.0,29.0966,29.1233,29.0789,29.1233,4400.0
2008-05-01 15:30:00,32.78,32.8,32.59,32.69,27000.0,29.1055,29.1233,28.9368,29.0256,27000.0
2008-05-01 15:35:00,32.69,32.7,32.61,32.61,2700.0,29.0256,29.0345,28.9546,28.9546,2700.0
2008-05-01 15:40:00,32.64,32.7,32.52,32.69,19400.0,28.9812,29.0345,28.8746,29.0256,19400.0
2008-05-01 15:45:00,32.69,32.7,32.66,32.7,10800.0,29.0256,29.0345,28.9989,29.0345,10800.0
2008-05-01 15:50:00,32.7,32.83,32.58,32.6,98600.0,29.0345,29.1499,28.9279,28.9457,98600.0
2008-05-01 15:55:00,32.6,32.66,32.55,32.57,48700.0,28.9457,28.9989,28.9013,28.919,48700.0
2008-05-02 09:30:00,32.68,32.83,32.68,32.75,20900.0,29.0167,29.1499,29.0167,29.0789,20900.0
2008-05-02 09:35:00,32.75,32.75,32.1,32.47,5500.0,29.0789,29.0789,28.5017,28.8302,5500.0
2008-05-02 09:40:00,32.37,32.37,32.15,32.2,6600.0,28.7415,28.7415,28.5461,28.5905,6600.0
2008-05-02 09:45:00,32.15,32.24,32.15,32.24,9800.0,28.5461,28.626,28.5461,28.626,9800.0
2008-05-02 09:50:00,32.2,32.45,32.17,32.42,5600.0,28.5905,28.8125,28.5639,28.7859,5600.0
2008-05-02 09:55:00,32.56,32.71,32.51,32.71,3800.0,28.9102,29.0433,28.8658,29.0433,3800.0
2008-05-02 10:00:00,32.7,32.7,32.32,32.32,2900.0,29.0345,29.0345,28.6971,28.6971,2900.0
2008-05-02 10:05:00,32.4,32.45,32.31,32.37,4400.0,28.7681,28.8125,28.6882,28.7415,4400.0
2008-05-02 10:10:00,32.49,32.61,32.47,32.56,2200.0,28.848,28.9546,28.8302,28.9102,2200.0
2008-05-02 10:15:00,32.59,32.59,32.4,32.47,1600.0,28.9368,28.9368,28.7681,28.8302,1600.0
2008-05-02 10:20:00,32.48,32.55,32.41,32.55,1900.0,28.8391,28.9013,28.777,28.9013,1900.0
2008-05-02 10:25:00,32.6,32.6,32.41,32.48,5600.0,28.9457,28.9457,28.777,28.8391,5600.0
2008-05-02 10:30:00,32.47,32.5,32.4,32.44,2000.0,28.8302,28.8569,28.7681,28.8036,2000.0
2008-05-02 10:35:00,32.44,32.45,32.4,32.45,4600.0,28.8036,28.8125,28.7681,28.8125,4600.0
2008-05-02 10:40:00,32.45,32.48,32.31,32.33,11400.0,28.8125,28.8391,28.6882,28.7059,11400.0
2008-05-02 10:45:00,32.34,32.34,32.31,32.32,7700.0,28.7148,28.7148,28.6882,28.6971,7700.0
2008-05-02 10:50:00,32.32,32.32,32.19,32.2,7700.0,28.6971,28.6971,28.5816,28.5905,7700.0
2008-05-02 10:55:00,32.19,32.19,31.97,32.01,11800.0,28.5816,28.5816,28.3863,28.4218,11800.0
2008-05-02 11:00:00,31.95,32.0,31.42,31.63,20300.0,28.3685,28.4129,27.8979,28.0844,20300.0
2008-05-02 11:05:00,31.66,31.87,31.62,31.87,2300.0,28.111,28.2975,28.0755,28.2975,2300.0
2008-05-02 11:10:00,31.91,32.06,31.9,31.9,1400.0,28.333,28.4662,28.3241,28.3241,1400.0
2008-05-02 11:15:00,31.91,32.0,31.9,31.9,4500.0,28.333,28.4129,28.3241,28.3241,4500.0
2008-05-02 11:20:00,31.92,31.92,31.77,31.82,16300.0,28.3419,28.3419,28.2087,28.2531,16300.0
2008-05-02 11:25:00,31.83,31.94,31.82,31.87,700.0,28.262,28.3597,28.2531,28.2975,700.0
2008-05-02 11:30:00,31.89,31.89,31.77,31.81,1600.0,28.3153,28.3153,28.2087,28.2442,1600.0
2008-05-02 11:35:00,31.78,31.84,31.78,31.79,1400.0,28.2176,28.2709,28.2176,28.2265,1400.0
2008-05-02 11:40:00,31.82,31.84,31.78,31.79,3000.0,28.2531,28.2709,28.2176,28.2265,3000.0
2008-05-02 11:45:00,31.78,31.82,31.78,31.78,2200.0,28.2176,28.2531,28.2176,28.2176,2200.0
2008-05-02 11:50:00,31.78,31.79,31.74,31.76,5100.0,28.2176,28.2265,28.1821,28.1998,5100.0
2008-05-02 11:55:00,31.76,31.76,31.75,31.76,1700.0,28.1998,28.1998,28.191,28.1998,1700.0
2008-05-02 12:00:00,31.75,31.75,31.69,31.69,3300.0,28.191,28.191,28.1377,28.1377,3300.0
2008-05-02 12:05:00,31.71,31.71,31.59,31.59,4900.0,28.1554,28.1554,28.0489,28.0489,4900.0
2008-05-02 12:10:00,31.55,31.64,31.55,31.64,500.0,28.0134,28.0933,28.0134,28.0933,500.0
2008-05-02 12:15:00,31.64,31.64,31.56,31.56,900.0,28.0933,28.0933,28.0223,28.0223,900.0
2008-05-02 12:20:00,31.54,31.6,31.54,31.6,1400.0,28.0045,28.0578,28.0045,28.0578,1400.0
2008-05-02 12:25:00,31.71,31.72,31.71,31.71,1100.0,28.1554,28.1643,28.1554,28.1554,1100.0
2008-05-02 12:30:00,31.71,31.75,31.71,31.71,1700.0,28.1554,28.191,28.1554,28.1554,1700.0
2008-05-02 12:35:00,31.7,31.73,31.61,31.69,3700.0,28.1466,28.1732,28.0666,28.1377,3700.0
2008-05-02 12:40:00,31.69,31.73,31.6,31.73,2000.0,28.1377,28.1732,28.0578,28.1732,2000.0
2008-05-02 12:45:00,31.72,31.72,31.62,31.62,1700.0,28.1643,28.1643,28.0755,28.0755,1700.0
2008-05-02 12:50:00,31.62,31.69,31.62,31.68,900.0,28.0755,28.1377,28.0755,28.1288,900.0
2008-05-02 12:55:00,31.7,31.72,31.66,31.72,1400.0,28.1466,28.1643,28.111,28.1643,1400.0
2008-05-02 13:00:00,31.73,31.73,31.62,31.62,1400.0,28.1732,28.1732,28.0755,28.0755,1400.0
2008-05-02 13:05:00,31.65,31.68,31.52,31.53,3400.0,28.1022,28.1288,27.9867,27.9956,3400.0
2008-05-02 13:10:00,31.51,31.54,31.51,31.51,2200.0,27.9779,28.0045,27.9779,27.9779,2200.0
2008-05-02 13:15:00,31.52,31.64,31.51,31.51,3300.0,27.9867,28.0933,27.9779,27.9779,3300.0
2008-05-02 13:20:00,31.57,31.65,31.35,31.4,9800.0,28.0311,28.1022,27.8358,27.8802,9800.0
2008-05-02 13:25:00,31.49,31.55,31.49,31.55,700.0,27.9601,28.0134,27.9601,28.0134,700.0
2008-05-02 13:30:00,31.61,31.65,31.61,31.65,700.0,28.0666,28.1022,28.0666,28.1022,700.0
2008-05-02 13:35:00,31.67,31.68,31.67,31.68,200.0,28.1199,28.1288,28.1199,28.1288,200.0
2008-05-02 13:40:00,31.72,31.96,31.72,31.78,3500.0,28.1643,28.3774,28.1643,28.2176,3500.0
2008-05-02 13:45:00,31.75,31.75,31.68,31.75,1600.0,28.191,28.191,28.1288,28.191,1600.0
2008-05-02 13:50:00,31.75,31.75,31.74,31.75,500.0,28.191,28.191,28.1821,28.191,500.0
2008-05-02 13:55:00,31.67,31.73,31.67,31.73,700.0,28.1199,28.1732,28.1199,28.1732,700.0
2008-05-02 14:00:00,31.72,31.73,31.68,31.68,700.0,28.1643,28.1732,28.1288,28.1288,700.0
2008-05-02 14:05:00,31.68,31.72,31.68,31.7,900.0,28.1288,28.1643,28.1288,28.1466,900.0
2008-05-02 14:10:00,31.71,31.71,31.71,31.71,100.0,28.1554,28.1554,28.1554,28.1554,100.0
2008-05-02 14:15:00,31.73,31.82,31.56,31.66,15500.0,28.1732,28.2531,28.0223,28.111,15500.0
2008-05-02 14:20:00,31.67,31.67,31.67,31.67,100.0,28.1199,28.1199,28.1199,28.1199,100.0
2008-05-02 14:25:00,31.7,31.7,31.7,31.7,100.0,28.1466,28.1466,28.1466,28.1466,100.0
2008-05-02 14:30:00,31.69,31.76,31.69,31.75,4200.0,28.1377,28.1998,28.1377,28.191,4200.0
2008-05-02 14:35:00,31.75,31.76,31.66,31.75,3400.0,28.191,28.1998,28.111,28.191,3400.0
2008-05-02 14:40:00,31.74,31.85,31.51,31.67,9600.0,28.1821,28.2797,27.9779,28.1199,9600.0
2008-05-02 14:45:00,31.68,31.8,31.68,31.75,5900.0,28.1288,28.2354,28.1288,28.191,5900.0
2008-05-02 14:50:00,31.73,31.76,31.68,31.73,5000.0,28.1732,28.1998,28.1288,28.1732,5000.0
2008-05-02 14:55:00,31.73,31.75,31.73,31.75,900.0,28.1732,28.191,28.1732,28.191,900.0
2008-05-02 15:00:00,31.74,31.78,31.68,31.7,5800.0,28.1821,28.2176,28.1288,28.1466,5800.0
2008-05-02 15:05:00,31.7,31.73,31.7,31.7,1400.0,28.1466,28.1732,28.1466,28.1466,1400.0
2008-05-02 15:10:00,31.7,31.89,31.7,31.76,10600.0,28.1466,28.3153,28.1466,28.1998,10600.0
2008-05-02 15:15:00,31.76,31.81,31.72,31.77,11000.0,28.1998,28.2442,28.1643,28.2087,11000.0
2008-05-02 15:20:00,31.77,31.77,31.51,31.72,1200.0,28.2087,28.2087,27.9779,28.1643,1200.0
2008-05-02 15:25:00,31.68,31.68,31.65,31.65,2700.0,28.1288,28.1288,28.1022,28.1022,2700.0
2008-05-02 15:30:00,31.68,31.68,31.59,31.68,5300.0,28.1288,28.1288,28.0489,28.1288,5300.0
2008-05-02 15:35:00,31.67,31.67,31.67,31.67,200.0,28.1199,28.1199,28.1199,28.1199,200.0
2008-05-02 15:40:00,31.68,31.7,31.65,31.7,3700.0,28.1288,28.1466,28.1022,28.1466,3700.0
2008-05-02 15:45:00,31.72,31.75,31.58,31.7,8100.0,28.1643,28.191,28.04,28.1466,8100.0
2008-05-02 15:50:00,31.7,31.77,31.64,31.65,14200.0,28.1466,28.2087,28.0933,28.1022,14200.0
2008-05-02 15:55:00,31.61,31.9,31.58,31.89,15900.0,28.0666,28.3241,28.04,28.3153,15900.0
2008-05-05 09:30:00,32.27,32.27,31.67,31.67,18400.0,28.6527,28.6527,28.1199,28.1199,18400.0
2008-05-05 09:35:00,31.57,31.7,31.31,31.66,4100.0,28.0311,28.1466,27.8003,28.111,4100.0
2008-05-05 09:40:00,31.68,31.68,31.53,31.53,4000.0,28.1288,28.1288,27.9956,27.9956,4000.0
2008-05-05 09:45:00,31.53,31.53,31.31,31.36,2700.0,27.9956,27.9956,27.8003,27.8447,2700.0
2008-05-05 09:50:00,31.35,31.42,31.33,31.42,1800.0,27.8358,27.8979,27.818,27.8979,1800.0
2008-05-05 09:55:00,31.38,31.47,31.38,31.43,500.0,27.8624,27.9423,27.8624,27.9068,500.0
2008-05-05 10:00:00,31.39,31.66,31.39,31.61,4000.0,27.8713,28.111,27.8713,28.0666,4000.0
2008-05-05 10:05:00,31.64,31.64,31.61,31.61,700.0,28.0933,28.0933,28.0666,28.0666,700.0
2008-05-05 10:10:00,31.5,31.5,31.49,31.5,1600.0,27.969,27.969,27.9601,27.969,1600.0
2008-05-05 10:15:00,31.5,31.5,31.4,31.42,700.0,27.969,27.969,27.8802,27.8979,700.0
2008-05-05 10:20:00,31.4,31.4,31.33,31.34,3100.0,27.8802,27.8802,27.818,27.8269,3100.0
2008-05-05 10:25:00,31.34,31.36,31.34,31.34,700.0,27.8269,27.8447,27.8269,27.8269,700.0
2008-05-05 10:30:00,31.33,31.36,31.33,31.36,1000.0,27.818,27.8447,27.818,27.8447,1000.0
2008-05-05 10:35:00,31.33,31.35,31.33,31.33,1700.0,27.818,27.8358,27.818,27.818,1700.0
2008-05-05 10:40:00,31.33,31.61,31.21,31.61,7800.0,27.818,28.0666,27.7115,28.0666,7800.0
2008-05-05 10:45:00,31.51,31.51,31.45,31.45,300.0,27.9779,27.9779,27.9246,27.9246,300.0
2008-05-05 10:50:00,31.44,31.46,31.44,31.44,2300.0,27.9157,27.9335,27.9157,27.9157,2300.0
2008-05-05 10:55:00,31.44,31.46,31.44,31.46,900.0,27.9157,27.9335,27.9157,27.9335,900.0
2008-05-05 11:00:00,31.49,31.55,31.49,31.49,2000.0,27.9601,28.0134,27.9601,27.9601,2000.0
2008-05-05 11:05:00,31.51,31.51,31.49,31.49,500.0,27.9779,27.9779,27.9601,27.9601,500.0
2008-05-05 11:10:00,31.49,31.52,31.49,31.5,9600.0,27.9601,27.9867,27.9601,27.969,9600.0
2008-05-05 11:15:00,31.54,31.62,31.49,31.58,12000.0,28.0045,28.0755,27.9601,28.04,12000.0
2008-05-05 11:20:00,31.58,31.62,31.58,31.59,1800.0,28.04,28.0755,28.04,28.0489,1800.0
2008-05-05 11:25:00,31.58,31.59,31.57,31.59,2100.0,28.04,28.0489,28.0311,28.0489,2100.0
2008-05-05 11:30:00,31.59,31.59,31.51,31.51,1400.0,28.0489,28.0489,27.9779,27.9779,1400.0
2008-05-05 11:35:00,31.52,31.54,31.52,31.54,600.0,27.9867,28.0045,27.9867,28.0045,600.0
2008-05-05 11:40:00,31.54,31.54,31.51,31.51,500.0,28.0045,28.0045,27.9779,27.9779,500.0
2008-05-05 11:45:00,31.51,31.51,31.5,31.5,3100.0,27.9779,27.9779,27.969,27.969,3100.0
2008-05-05 11:50:00,31.5,31.56,31.5,31.52,6600.0,27.969,28.0223,27.969,27.9867,6600.0
2008-05-05 11:55:00,31.5,31.5,31.5,31.5,2700.0,27.969,27.969,27.969,27.969,2700.0
2008-05-05 12:00:00,31.5,31.51,31.24,31.5,5700.0,27.969,27.9779,27.7381,27.969,5700.0
2008-05-05 12:05:00,31.51,31.58,31.51,31.54,500.0,27.9779,28.04,27.9779,28.0045,500.0
2008-05-05 12:10:00,31.55,31.57,31.52,31.56,1500.0,28.0134,28.0311,27.9867,28.0223,1500.0
2008-05-05 12:15:00,31.49,31.55,31.38,31.55,3000.0,27.9601,28.0134,27.8624,28.0134,3000.0
2008-05-05 12:20:00,31.47,31.56,31.47,31.56,1100.0,27.9423,28.0223,27.9423,28.0223,1100.0
2008-05-05 12:25:00,31.56,31.56,31.51,31.51,2200.0,28.0223,28.0223,27.9779,27.9779,2200.0
2008-05-05 12:30:00,31.51,31.56,31.5,31.5,11800.0,27.9779,28.0223,27.969,27.969,11800.0
2008-05-05 12:35:00,31.51,31.51,31.5,31.5,900.0,27.9779,27.9779,27.969,27.969,900.0
2008-05-05 12:40:00,31.5,31.5,31.5,31.5,200.0,27.969,27.969,27.969,27.969,200.0
2008-05-05 12:45:00,31.49,31.49,31.47,31.47,300.0,27.9601,27.9601,27.9423,27.9423,300.0
2008-05-05 12:50:00,31.47,31.48,31.47,31.47,500.0,27.9423,27.9512,27.9423,27.9423,500.0
2008-05-05 12:55:00,31.48,31.63,31.48,31.62,6100.0,27.9512,28.0844,27.9512,28.0755,6100.0
2008-05-05 13:00:00,31.54,31.6,31.49,31.6,2200.0,28.0045,28.0578,27.9601,28.0578,2200.0
2008-05-05 13:05:00,31.65,31.69,31.49,31.5,1900.0,28.1022,28.1377,27.9601,27.969,1900.0
2008-05-05 13:10:00,31.5,31.5,31.5,31.5,0.0,27.969,27.969,27.969,27.969,0.0
2008-05-05 13:15:00,31.5,31.65,31.5,31.61,3500.0,27.969,28.1022,27.969,28.0666,3500.0
2008-05-05 13:20:00,31.48,31.57,31.26,31.4,19400.0,27.9512,28.0311,27.7559,27.8802,19400.0
2008-05-05 13:25:00,31.41,31.55,31.4,31.4,10900.0,27.8891,28.0134,27.8802,27.8802,10900.0
2008-05-05 13:30:00,31.4,31.42,31.26,31.37,12400.0,27.8802,27.8979,27.7559,27.8536,12400.0
2008-05-05 13:35:00,31.38,31.38,31.29,31.29,2000.0,27.8624,27.8624,27.7825,27.7825,2000.0
2008-05-05 13:40:00,31.29,31.29,31.29,31.29,100.0,27.7825,27.7825,27.7825,27.7825,100.0
2008-05-05 13:45:00,31.29,31.29,31.29,31.29,1200.0,27.7825,27.7825,27.7825,27.7825,1200.0
2008-05-05 13:50:00,31.29,31.29,31.29,31.29,500.0,27.7825,27.7825,27.7825,27.7825,500.0
2008-05-05 13:55:00,31.3,31.31,31.3,31.31,1100.0,27.7914,27.8003,27.7914,27.8003,1100.0
2008-05-05 14:00:00,31.33,31.33,31.31,31.31,1000.0,27.818,27.818,27.8003,27.8003,1000.0
2008-05-05 14:05:00,31.31,31.35,31.31,31.35,3500.0,27.8003,27.8358,27.8003,27.8358,3500.0
2008-05-05 14:10:00,31.38,31.39,31.35,31.35,2900.0,27.8624,27.8713,27.8358,27.8358,2900.0
2008-05-05 14:15:00,31.33,31.33,31.33,31.33,400.0,27.818,27.818,27.818,27.818,400.0
2008-05-05 14:20:00,31.33,31.39,31.33,31.39,1100.0,27.818,27.8713,27.818,27.8713,1100.0
2008-05-05 14:25:00,31.37,31.5,31.11,31.5,33800.0,27.8536,27.969,27.6227,27.969,33800.0
2008-05-05 14:30:00,31.45,31.48,31.45,31.45,1700.0,27.9246,27.9512,27.9246,27.9246,1700.0
2008-05-05 14:35:00,31.49,31.49,31.45,31.45,400.0,27.9601,27.9601,27.9246,27.9246,400.0
2008-05-05 14:40:00,31.49,31.49,31.45,31.45,200.0,27.9601,27.9601,27.9246,27.9246,200.0
2008-05-05 14:45:00,31.46,31.47,31.34,31.41,3300.0,27.9335,27.9423,27.8269,27.8891,3300.0
2008-05-05 14:50:00,31.41,31.53,31.41,31.46,4400.0,27.8891,27.9956,27.8891,27.9335,4400.0
2008-05-05 14:55:00,31.51,31.52,31.5,31.5,14500.0,27.9779,27.9867,27.969,27.969,14500.0
2008-05-05 15:00:00,31.5,31.5,31.5,31.5,2000.0,27.969,27.969,27.969,27.969,2000.0
2008-05-05 15:05:00,31.5,31.51,31.5,31.51,1000.0,27.969,27.9779,27.969,27.9779,1000.0
2008-05-05 15:10:00,31.5,31.5,31.45,31.45,1400.0,27.969,27.969,27.9246,27.9246,1400.0
2008-05-05 15:15:00,31.45,31.53,31.45,31.45,1800.0,27.9246,27.9956,27.9246,27.9246,1800.0
2008-05-05 15:20:00,31.48,31.66,31.45,31.62,2800.0,27.9512,28.111,27.9246,28.0755,2800.0
2008-05-05 15:25:00,31.62,31.65,31.27,31.5,30200.0,28.0755,28.1022,27.7648,27.969,30200.0
2008-05-05 15:30:00,31.44,31.56,31.41,31.42,2600.0,27.9157,28.0223,27.8891,27.8979,2600.0
2008-05-05 15:35:00,31.41,31.65,31.4,31.6,15800.0,27.8891,28.1022,27.8802,28.0578,15800.0
2008-05-05 15:40:00,31.6,31.63,31.49,31.53,10600.0,28.0578,28.0844,27.9601,27.9956,10600.0
2008-05-05 15:45:00,31.54,31.6,31.53,31.59,44900.0,28.0045,28.0578,27.9956,28.0489,44900.0
2008-05-05 15:50:00,31.6,31.6,31.52,31.6,3800.0,28.0578,28.0578,27.9867,28.0578,3800.0
2008-05-05 15:55:00,31.6,31.81,31.6,31.66,19100.0,28.0578,28.2442,28.0578,28.111,19100.0
2008-05-06 09:30:00,32.04,32.04,31.91,31.91,14100.0,28.4484,28.4484,28.333,28.333,14100.0
2008-05-06 09:35:00,31.91,32.17,31.91,32.0,6000.0,28.333,28.5639,28.333,28.4129,6000.0
2008-05-06 09:40:00,32.0,32.02,31.94,31.94,2700.0,28.4129,28.4307,28.3597,28.3597,2700.0
2008-05-06 09:45:00,31.93,31.98,31.93,31.98,5600.0,28.3508,28.3952,28.3508,28.3952,5600.0
2008-05-06 09:50:00,31.95,31.98,31.93,31.98,6400.0,28.3685,28.3952,28.3508,28.3952,6400.0
2008-05-06 09:55:00,32.02,32.02,31.89,31.93,3800.0,28.4307,28.4307,28.3153,28.3508,3800.0
2008-05-06 10:00:00,31.89,32.0,31.89,31.99,1400.0,28.3153,28.4129,28.3153,28.4041,1400.0
2008-05-06 10:05:00,31.99,31.99,31.95,31.95,600.0,28.4041,28.4041,28.3685,28.3685,600.0
2008-05-06 10:10:00,31.94,31.99,31.94,31.99,700.0,28.3597,28.4041,28.3597,28.4041,700.0
2008-05-06 10:15:00,32.0,32.17,31.99,32.1,2400.0,28.4129,28.5639,28.4041,28.5017,2400.0
2008-05-06 10:20:00,32.15,32.2,31.97,31.97,2100.0,28.5461,28.5905,28.3863,28.3863,2100.0
2008-05-06 10:25:00,31.93,31.96,31.86,31.9,7200.0,28.3508,28.3774,28.2886,28.3241,7200.0
2008-05-06 10:30:00,31.89,32.0,31.88,31.95,1200.0,28.3153,28.4129,28.3064,28.3685,1200.0
2008-05-06 10:35:00,31.93,31.93,31.86,31.86,600.0,28.3508,28.3508,28.2886,28.2886,600.0
2008-05-06 10:40:00,31.86,31.89,31.86,31.89,1700.0,28.2886,28.3153,28.2886,28.3153,1700.0
2008-05-06 10:45:00,31.97,31.99,31.97,31.99,600.0,28.3863,28.4041,28.3863,28.4041,600.0
2008-05-06 10:50:00,31.98,31.98,31.88,31.98,3700.0,28.3952,28.3952,28.3064,28.3952,3700.0
2008-05-06 10:55:00,31.96,31.98,31.96,31.98,1500.0,28.3774,28.3952,28.3774,28.3952,1500.0
2008-05-06 11:00:00,31.93,31.97,31.62,31.75,3300.0,28.3508,28.3863,28.0755,28.191,3300.0
2008-05-06 11:05:00,31.77,31.77,31.74,31.74,900.0,28.2087,28.2087,28.1821,28.1821,900.0
2008-05-06 11:10:00,31.8,31.8,31.8,31.8,400.0,28.2354,28.2354,28.2354,28.2354,400.0
2008-05-06 11:15:00,31.78,31.78,31.78,31.78,100.0,28.2176,28.2176,28.2176,28.2176,100.0
2008-05-06 11:20:00,31.78,31.9,31.78,31.83,3600.0,28.2176,28.3241,28.2176,28.262,3600.0
2008-05-06 11:25:00,31.89,31.9,31.83,31.9,2600.0,28.3153,28.3241,28.262,28.3241,2600.0
2008-05-06 11:30:00,31.87,31.87,31.86,31.87,2000.0,28.2975,28.2975,28.2886,28.2975,2000.0
2008-05-06 11:35:00,31.83,31.86,31.83,31.85,2100.0,28.262,28.2886,28.262,28.2797,2100.0
2008-05-06 11:40:00,31.88,31.9,31.88,31.9,2200.0,28.3064,28.3241,28.3064,28.3241,2200.0
2008-05-06 11:45:00,31.95,31.97,31.95,31.97,700.0,28.3685,28.3863,28.3685,28.3863,700.0
2008-05-06 11:50:00,31.95,31.95,31.95,31.95,200.0,28.3685,28.3685,28.3685,28.3685,200.0
2008-05-06 11:55:00,31.95,31.97,31.9,31.97,700.0,28.3685,28.3863,28.3241,28.3863,700.0
2008-05-06 12:00:00,31.95,31.98,31.95,31.95,1200.0,28.3685,28.3952,28.3685,28.3685,1200.0
2008-05-06 12:05:00,31.95,31.98,31.94,31.96,1700.0,28.3685,28.3952,28.3597,28.3774,1700.0
2008-05-06 12:10:00,32.0,32.0,31.95,31.99,3900.0,28.4129,28.4129,28.3685,28.4041,3900.0
2008-05-06 12:15:00,31.98,31.99,31.92,31.99,2700.0,28.3952,28.4041,28.3419,28.4041,2700.0
2008-05-06 12:20:00,31.95,32.0,31.94,32.0,12300.0,28.3685,28.4129,28.3597,28.4129,12300.0
2008-05-06 12:25:00,31.98,31.99,31.77,31.99,3200.0,28.3952,28.4041,28.2087,28.4041,3200.0
2008-05-06 12:30:00,31.99,31.99,31.99,31.99,0.0,28.4041,28.4041,28.4041,28.4041,0.0
2008-05-06 12:35:00,31.96,31.96,31.96,31.96,200.0,28.3774,28.3774,28.3774,28.3774,200.0
2008-05-06 12:40:00,31.95,31.99,31.89,31.93,6800.0,28.3685,28.4041,28.3153,28.3508,6800.0
2008-05-06 12:45:00,31.95,31.95,31.91,31.92,1300.0,28.3685,28.3685,28.333,28.3419,1300.0
2008-05-06 12:50:00,31.95,31.95,31.95,31.95,200.0,28.3685,28.3685,28.3685,28.3685,200.0
2008-05-06 12:55:00,31.97,31.99,31.92,31.99,1600.0,28.3863,28.4041,28.3419,28.4041,1600.0
2008-05-06 13:00:00,31.96,32.0,31.94,32.0,21000.0,28.3774,28.4129,28.3597,28.4129,21000.0
2008-05-06 13:05:00,31.96,31.96,31.96,31.96,100.0,28.3774,28.3774,28.3774,28.3774,100.0
2008-05-06 13:10:00,32.0,32.1,31.99,32.02,6900.0,28.4129,28.5017,28.4041,28.4307,6900.0
2008-05-06 13:15:00,32.01,32.02,31.88,31.98,10900.0,28.4218,28.4307,28.3064,28.3952,10900.0
2008-05-06 13:20:00,31.99,31.99,31.98,31.98,200.0,28.4041,28.4041,28.3952,28.3952,200.0
2008-05-06 13:25:00,31.99,32.0,31.96,31.96,5300.0,28.4041,28.4129,28.3774,28.3774,5300.0
2008-05-06 13:30:00,31.98,32.0,31.98,31.98,10000.0,28.3952,28.4129,28.3952,28.3952,10000.0
2008-05-06 13:35:00,31.98,31.98,31.98,31.98,0.0,28.3952,28.3952,28.3952,28.3952,0.0
2008-05-06 13:40:00,31.97,31.97,31.9,31.9,400.0,28.3863,28.3863,28.3241,28.3241,400.0
2008-05-06 13:45:00,31.91,31.91,31.89,31.89,1600.0,28.333,28.333,28.3153,28.3153,1600.0
2008-05-06 13:50:00,31.9,31.9,31.87,31.9,1500.0,28.3241,28.3241,28.2975,28.3241,1500.0
2008-05-06 13:55:00,31.89,31.95,31.89,31.95,19200.0,28.3153,28.3685,28.3153,28.3685,19200.0
2008-05-06 14:00:00,31.91,31.91,31.87,31.87,5100.0,28.333,28.333,28.2975,28.2975,5100.0
2008-05-06 14:05:00,31.88,31.9,31.88,31.9,1300.0,28.3064,28.3241,28.3064,28.3241,1300.0
2008-05-06 14:10:00,31.87,31.88,31.87,31.87,5200.0,28.2975,28.3064,28.2975,28.2975,5200.0
2008-05-06 14:15:00,31.87,31.88,31.87,31.87,3300.0,28.2975,28.3064,28.2975,28.2975,3300.0
2008-05-06 14:20:00,31.86,31.86,31.86,31.86,200.0,28.2886,28.2886,28.2886,28.2886,200.0
2008-05-06 14:25:00,31.87,31.88,31.84,31.84,2300.0,28.2975,28.3064,28.2709,28.2709,2300.0
2008-05-06 14:30:00,31.76,31.76,31.76,31.76,700.0,28.1998,28.1998,28.1998,28.1998,700.0
2008-05-06 14:35:00,31.76,31.76,31.76,31.76,200.0,28.1998,28.1998,28.1998,28.1998,200.0
2008-05-06 14:40:00,31.76,31.76,31.76,31.76,100.0,28.1998,28.1998,28.1998,28.1998,100.0
2008-05-06 14:45:00,31.76,31.84,31.76,31.84,3200.0,28.1998,28.2709,28.1998,28.2709,3200.0
2008-05-06 14:50:00,31.87,31.9,31.82,31.9,1400.0,28.2975,28.3241,28.2531,28.3241,1400.0
2008-05-06 14:55:00,31.9,31.95,31.9,31.94,4600.0,28.3241,28.3685,28.3241,28.3597,4600.0
2008-05-06 15:00:00,31.94,31.95,31.88,31.9,2800.0,28.3597,28.3685,28.3064,28.3241,2800.0
2008-05-06 15:05:00,31.9,31.93,31.82,31.9,4700.0,28.3241,28.3508,28.2531,28.3241,4700.0
2008-05-06 15:10:00,31.89,31.91,31.86,31.88,2500.0,28.3153,28.333,28.2886,28.3064,2500.0
2008-05-06 15:15:00,31.88,31.93,31.88,31.9,3600.0,28.3064,28.3508,28.3064,28.3241,3600.0
2008-05-06 15:20:00,31.91,31.94,31.72,31.81,3500.0,28.333,28.3597,28.1643,28.2442,3500.0
2008-05-06 15:25:00,31.82,31.9,31.82,31.9,2900.0,28.2531,28.3241,28.2531,28.3241,2900.0
2008-05-06 15:30:00,31.9,31.93,31.9,31.9,3100.0,28.3241,28.3508,28.3241,28.3241,3100.0
2008-05-06 15:35:00,31.91,31.93,31.88,31.93,3700.0,28.333,28.3508,28.3064,28.3508,3700.0
2008-05-06 15:40:00,31.93,31.95,31.89,31.93,6600.0,28.3508,28.3685,28.3153,28.3508,6600.0
2008-05-06 15:45:00,31.94,32.02,31.94,32.02,4600.0,28.3597,28.4307,28.3597,28.4307,4600.0
2008-05-06 15:50:00,32.02,32.02,32.02,32.02,5700.0,28.4307,28.4307,28.4307,28.4307,5700.0
2008-05-06 15:55:00,32.02,32.13,31.94,31.94,25300.0,28.4307,28.5284,28.3597,28.3597,25300.0
2008-05-07 09:30:00,31.52,31.56,31.26,31.56,8500.0,27.9867,28.0223,27.7559,28.0223,8500.0
2008-05-07 09:35:00,31.47,31.48,31.26,31.27,1800.0,27.9423,27.9512,27.7559,27.7648,1800.0
2008-05-07 09:40:00,31.38,31.38,31.26,31.29,500.0,27.8624,27.8624,27.7559,27.7825,500.0
2008-05-07 09:45:00,31.21,31.37,31.18,31.37,100400.0,27.7115,27.8536,27.6849,27.8536,100400.0
2008-05-07 09:50:00,31.3,31.54,31.25,31.54,13700.0,27.7914,28.0045,27.747,28.0045,13700.0
2008-05-07 09:55:00,31.33,31.71,31.21,31.32,29500.0,27.818,28.1554,27.7115,27.8092,29500.0
2008-05-07 10:00:00,31.43,31.51,31.31,31.31,2800.0,27.9068,27.9779,27.8003,27.8003,2800.0
2008-05-07 10:05:00,31.31,31.34,31.21,31.21,2400.0,27.8003,27.8269,27.7115,27.7115,2400.0
2008-05-07 10:10:00,31.23,31.23,30.74,31.06,10200.0,27.7292,27.7292,27.2942,27.5783,10200.0
2008-05-07 10:15:00,31.0,31.01,30.91,31.01,4300.0,27.525,27.5339,27.4451,27.5339,4300.0
2008-05-07 10:20:00,30.96,30.96,30.87,30.96,1800.0,27.4895,27.4895,27.4096,27.4895,1800.0
2008-05-07 10:25:00,30.89,31.05,30.89,31.0,3200.0,27.4274,27.5694,27.4274,27.525,3200.0
2008-05-07 10:30:00,31.0,31.09,31.0,31.05,4600.0,27.525,27.6049,27.525,27.5694,4600.0
2008-05-07 10:35:00,31.05,31.18,31.02,31.18,12200.0,27.5694,27.6849,27.5428,27.6849,12200.0
2008-05-07 10:40:00,31.24,31.38,31.24,31.27,2400.0,27.7381,27.8624,27.7381,27.7648,2400.0
2008-05-07 10:45:00,31.28,31.28,31.16,31.22,1400.0,27.7736,27.7736,27.6671,27.7204,1400.0
2008-05-07 10:50:00,31.22,31.35,31.22,31.35,1700.0,27.7204,27.8358,27.7204,27.8358,1700.0
2008-05-07 10:55:00,31.35,31.45,31.35,31.44,1800.0,27.8358,27.9246,27.8358,27.9157,1800.0
2008-05-07 11:00:00,31.37,31.38,31.22,31.25,3100.0,27.8536,27.8624,27.7204,27.747,3100.0
2008-05-07 11:05:00,31.18,31.23,31.15,31.15,1700.0,27.6849,27.7292,27.6582,27.6582,1700.0
2008-05-07 11:10:00,31.14,31.19,31.13,31.19,1500.0,27.6493,27.6937,27.6405,27.6937,1500.0
2008-05-07 11:15:00,31.18,31.24,31.13,31.24,1700.0,27.6849,27.7381,27.6405,27.7381,1700.0
2008-05-07 11:20:00,31.24,31.24,31.2,31.24,1200.0,27.7381,27.7381,27.7026,27.7381,1200.0
2008-05-07 11:25:00,31.27,31.46,31.25,31.35,8500.0,27.7648,27.9335,27.747,27.8358,8500.0
2008-05-07 11:30:00,31.34,31.35,31.17,31.25,105300.0,27.8269,27.8358,27.676,27.747,105300.0
2008-05-07 11:35:00,31.23,31.23,31.17,31.18,600.0,27.7292,27.7292,27.676,27.6849,600.0
2008-05-07 11:40:00,31.18,31.18,31.18,31.18,100.0,27.6849,27.6849,27.6849,27.6849,100.0
2008-05-07 11:45:00,31.18,31.18,31.18,31.18,0.0,27.6849,27.6849,27.6849,27.6849,0.0
2008-05-07 11:50:00,31.21,31.25,31.21,31.25,800.0,27.7115,27.747,27.7115,27.747,800.0
2008-05-07 11:55:00,31.25,31.25,31.25,31.25,0.0,27.747,27.747,27.747,27.747,0.0
2008-05-07 12:00:00,31.23,31.24,31.23,31.24,400.0,27.7292,27.7381,27.7292,27.7381,400.0
2008-05-07 12:05:00,31.24,31.24,31.21,31.21,3800.0,27.7381,27.7381,27.7115,27.7115,3800.0
2008-05-07 12:10:00,31.2,31.21,31.17,31.18,1400.0,27.7026,27.7115,27.676,27.6849,1400.0
2008-05-07 12:15:00,31.18,31.18,31.18,31.18,0.0,27.6849,27.6849,27.6849,27.6849,0.0
2008-05-07 12:20:00,31.16,31.18,31.16,31.17,3200.0,27.6671,27.6849,27.6671,27.676,3200.0
2008-05-07 12:25:00,31.17,31.26,31.17,31.26,3400.0,27.676,27.7559,27.676,27.7559,3400.0
2008-05-07 12:30:00,31.26,31.33,31.26,31.32,1800.0,27.7559,27.818,27.7559,27.8092,1800.0
2008-05-07 12:35:00,31.32,31.35,31.3,31.35,900.0,27.8092,27.8358,27.7914,27.8358,900.0
2008-05-07 12:40:00,31.35,31.35,31.28,31.28,3500.0,27.8358,27.8358,27.7736,27.7736,3500.0
2008-05-07 12:45:00,31.32,31.43,31.3,31.43,1200.0,27.8092,27.9068,27.7914,27.9068,1200.0
2008-05-07 12:50:00,31.43,31.44,31.37,31.44,1500.0,27.9068,27.9157,27.8536,27.9157,1500.0
2008-05-07 12:55:00,31.42,31.44,31.41,31.44,1100.0,27.8979,27.9157,27.8891,27.9157,1100.0
2008-05-07 13:00:00,31.44,31.45,31.4,31.45,2200.0,27.9157,27.9246,27.8802,27.9246,2200.0
2008-05-07 13:05:00,31.45,31.45,31.43,31.45,900.0,27.9246,27.9246,27.9068,27.9246,900.0
2008-05-07 13:10:00,31.42,31.5,31.42,31.5,2200.0,27.8979,27.969,27.8979,27.969,2200.0
2008-05-07 13:15:00,31.45,31.6,31.45,31.6,3300.0,27.9246,28.0578,27.9246,28.0578,3300.0
2008-05-07 13:20:00,31.6,31.64,31.6,31.64,1800.0,28.0578,28.0933,28.0578,28.0933,1800.0
2008-05-07 13:25:00,31.64,31.81,31.64,31.8,3400.0,28.0933,28.2442,28.0933,28.2354,3400.0
2008-05-07 13:30:00,31.8,31.8,31.75,31.75,600.0,28.2354,28.2354,28.191,28.191,600.0
2008-05-07 13:35:00,31.79,31.79,31.71,31.79,2500.0,28.2265,28.2265,28.1554,28.2265,2500.0
2008-05-07 13:40:00,31.78,31.96,31.77,31.9,97400.0,28.2176,28.3774,28.2087,28.3241,97400.0
2008-05-07 13:45:00,31.81,31.9,31.73,31.73,13000.0,28.2442,28.3241,28.1732,28.1732,13000.0
2008-05-07 13:50:00,31.81,31.81,31.74,31.74,1400.0,28.2442,28.2442,28.1821,28.1821,1400.0
2008-05-07 13:55:00,31.78,31.79,31.73,31.75,4800.0,28.2176,28.2265,28.1732,28.191,4800.0
2008-05-07 14:00:00,31.72,31.72,31.52,31.58,2800.0,28.1643,28.1643,27.9867,28.04,2800.0
2008-05-07 14:05:00,31.5,31.62,31.5,31.53,1100.0,27.969,28.0755,27.969,27.9956,1100.0
2008-05-07 14:10:00,31.56,31.67,31.56,31.64,1400.0,28.0223,28.1199,28.0223,28.0933,1400.0
2008-05-07 14:15:00,31.59,31.63,31.53,31.63,2800.0,28.0489,28.0844,27.9956,28.0844,2800.0
2008-05-07 14:20:00,31.59,31.59,31.49,31.52,9300.0,28.0489,28.0489,27.9601,27.9867,9300.0
2008-05-07 14:25:00,31.51,31.56,31.44,31.56,3500.0,27.9779,28.0223,27.9157,28.0223,3500.0
2008-05-07 14:30:00,31.54,31.6,31.23,31.59,17100.0,28.0045,28.0578,27.7292,28.0489,17100.0
2008-05-07 14:35:00,31.61,31.8,31.6,31.75,20200.0,28.0666,28.2354,28.0578,28.191,20200.0
2008-05-07 14:40:00,31.77,31.8,31.74,31.74,10700.0,28.2087,28.2354,28.1821,28.1821,10700.0
2008-05-07 14:45:00,31.74,31.79,31.74,31.76,1700.0,28.1821,28.2265,28.1821,28.1998,1700.0
2008-05-07 14:50:00,31.74,31.79,31.5,31.75,6400.0,28.1821,28.2265,27.969,28.191,6400.0
2008-05-07 14:55:00,31.78,31.79,31.74,31.76,4000.0,28.2176,28.2265,28.1821,28.1998,4000.0
2008-05-07 15:00:00,31.75,31.76,31.73,31.74,3100.0,28.191,28.1998,28.1732,28.1821,3100.0
2008-05-07 15:05:00,31.75,31.94,31.7,31.94,66300.0,28.191,28.3597,28.1466,28.3597,66300.0
2008-05-07 15:10:00,31.92,31.94,31.9,31.9,8300.0,28.3419,28.3597,28.3241,28.3241,8300.0
2008-05-07 15:15:00,31.87,31.92,31.68,31.77,5600.0,28.2975,28.3419,28.1288,28.2087,5600.0
2008-05-07 15:20:00,31.78,31.84,31.76,31.81,7100.0,28.2176,28.2709,28.1998,28.2442,7100.0
2008-05-07 15:25:00,31.82,31.89,31.78,31.85,8200.0,28.2531,28.3153,28.2176,28.2797,8200.0
2008-05-07 15:30:00,31.85,31.96,31.79,31.86,5200.0,28.2797,28.3774,28.2265,28.2886,5200.0
2008-05-07 15:35:00,31.9,32.0,31.9,32.0,52400.0,28.3241,28.4129,28.3241,28.4129,52400.0
2008-05-07 15:40:00,32.0,32.11,31.97,31.97,10900.0,28.4129,28.5106,28.3863,28.3863,10900.0
2008-05-07 15:45:00,31.97,32.12,31.95,32.12,15300.0,28.3863,28.5195,28.3685,28.5195,15300.0
2008-05-07 15:50:00,32.12,32.15,32.12,32.12,8500.0,28.5195,28.5461,28.5195,28.5195,8500.0
2008-05-07 15:55:00,32.12,32.15,31.82,32.14,11400.0,28.5195,28.5461,28.2531,28.5372,11400.0
2008-05-08 09:30:00,32.0,32.0,30.25,31.71,4600.0,28.4129,28.4129,26.8591,28.1554,4600.0
2008-05-08 09:35:00,31.88,31.88,31.81,31.84,900.0,28.3064,28.3064,28.2442,28.2709,900.0
2008-05-08 09:40:00,31.84,32.1,31.83,32.1,9000.0,28.2709,28.5017,28.262,28.5017,9000.0
2008-05-08 09:45:00,32.11,32.13,32.07,32.09,5100.0,28.5106,28.5284,28.4751,28.4928,5100.0
2008-05-08 09:50:00,31.92,32.12,31.92,32.12,1500.0,28.3419,28.5195,28.3419,28.5195,1500.0
2008-05-08 09:55:00,32.07,32.1,31.94,31.97,2100.0,28.4751,28.5017,28.3597,28.3863,2100.0
2008-05-08 10:00:00,31.97,31.97,31.94,31.96,1000.0,28.3863,28.3863,28.3597,28.3774,1000.0
2008-05-08 10:05:00,31.98,31.98,31.95,31.95,200.0,28.3952,28.3952,28.3685,28.3685,200.0
2008-05-08 10:10:00,31.99,32.0,31.99,32.0,200.0,28.4041,28.4129,28.4041,28.4129,200.0
2008-05-08 10:15:00,31.97,32.0,31.95,32.0,900.0,28.3863,28.4129,28.3685,28.4129,900.0
2008-05-08 10:20:00,31.95,31.98,31.92,31.98,1300.0,28.3685,28.3952,28.3419,28.3952,1300.0
2008-05-08 10:25:00,31.95,32.1,31.95,32.01,5700.0,28.3685,28.5017,28.3685,28.4218,5700.0
2008-05-08 10:30:00,32.0,32.0,31.96,31.96,1200.0,28.4129,28.4129,28.3774,28.3774,1200.0
2008-05-08 10:35:00,32.04,32.05,31.98,32.0,1400.0,28.4484,28.4573,28.3952,28.4129,1400.0
2008-05-08 10:40:00,32.03,32.1,32.03,32.06,1100.0,28.4396,28.5017,28.4396,28.4662,1100.0
2008-05-08 10:45:00,32.09,32.1,32.08,32.1,1000.0,28.4928,28.5017,28.484,28.5017,1000.0
2008-05-08 10:50:00,32.1,32.1,32.07,32.09,1100.0,28.5017,28.5017,28.4751,28.4928,1100.0
2008-05-08 10:55:00,32.1,32.1,32.08,32.1,700.0,28.5017,28.5017,28.484,28.5017,700.0
2008-05-08 11:00:00,32.1,32.1,32.06,32.06,1500.0,28.5017,28.5017,28.4662,28.4662,1500.0
2008-05-08 11:05:00,32.07,32.1,32.06,32.08,1500.0,28.4751,28.5017,28.4662,28.484,1500.0
2008-05-08 11:10:00,32.1,32.1,32.07,32.1,600.0,28.5017,28.5017,28.4751,28.5017,600.0
2008-05-08 11:15:00,32.1,32.12,32.07,32.07,1700.0,28.5017,28.5195,28.4751,28.4751,1700.0
2008-05-08 11:20:00,32.09,32.13,32.09,32.13,1700.0,28.4928,28.5284,28.4928,28.5284,1700.0
2008-05-08 11:25:00,32.13,32.13,32.09,32.09,1200.0,28.5284,28.5284,28.4928,28.4928,1200.0
2008-05-08 11:30:00,32.04,32.13,32.04,32.1,6100.0,28.4484,28.5284,28.4484,28.5017,6100.0
2008-05-08 11:35:00,32.1,32.13,32.07,32.07,700.0,28.5017,28.5284,28.4751,28.4751,700.0
2008-05-08 11:40:00,32.07,32.07,32.07,32.07,0.0,28.4751,28.4751,28.4751,28.4751,0.0
2008-05-08 11:45:00,32.04,32.04,32.04,32.04,400.0,28.4484,28.4484,28.4484,28.4484,400.0
2008-05-08 11:50:00,32.04,32.04,32.04,32.04,0.0,28.4484,28.4484,28.4484,28.4484,0.0
2008-05-08 11:55:00,32.08,32.08,32.03,32.03,1500.0,28.484,28.484,28.4396,28.4396,1500.0
2008-05-08 12:00:00,32.05,32.05,32.0,32.04,1300.0,28.4573,28.4573,28.4129,28.4484,1300.0
2008-05-08 12:05:00,32.0,32.04,32.0,32.04,1300.0,28.4129,28.4484,28.4129,28.4484,1300.0
2008-05-08 12:10:00,32.01,32.01,32.01,32.01,100.0,28.4218,28.4218,28.4218,28.4218,100.0
2008-05-08 12:15:00,31.98,31.99,31.98,31.98,1400.0,28.3952,28.4041,28.3952,28.3952,1400.0
2008-05-08 12:20:00,31.85,31.9,31.85,31.9,1400.0,28.2797,28.3241,28.2797,28.3241,1400.0
2008-05-08 12:25:00,31.87,31.87,31.87,31.87,100.0,28.2975,28.2975,28.2975,28.2975,100.0
2008-05-08 12:30:00,31.87,31.87,31.87,31.87,0.0,28.2975,28.2975,28.2975,28.2975,0.0
2008-05-08 12:35:00,31.83,31.87,31.8,31.87,2100.0,28.262,28.2975,28.2354,28.2975,2100.0
2008-05-08 12:40:00,31.96,32.02,31.96,32.02,1600.0,28.3774,28.4307,28.3774,28.4307,1600.0
2008-05-08 12:45:00,32.02,32.07,32.02,32.07,200.0,28.4307,28.4751,28.4307,28.4751,200.0
2008-05-08 12:50:00,32.0,32.0,32.0,32.0,300.0,28.4129,28.4129,28.4129,28.4129,300.0
2008-05-08 12:55:00,31.95,32.01,31.9,31.94,2800.0,28.3685,28.4218,28.3241,28.3597,2800.0
2008-05-08 13:00:00,31.92,31.98,31.92,31.95,1600.0,28.3419,28.3952,28.3419,28.3685,1600.0
2008-05-08 13:05:00,31.97,32.0,31.97,32.0,1300.0,28.3863,28.4129,28.3863,28.4129,1300.0
2008-05-08 13:10:00,32.03,32.03,31.97,32.01,2400.0,28.4396,28.4396,28.3863,28.4218,2400.0
2008-05-08 13:15:00,31.9,32.0,31.9,32.0,4300.0,28.3241,28.4129,28.3241,28.4129,4300.0
2008-05-08 13:20:00,32.0,32.0,31.89,31.92,1800.0,28.4129,28.4129,28.3153,28.3419,1800.0
2008-05-08 13:25:00,32.01,32.09,32.01,32.08,1900.0,28.4218,28.4928,28.4218,28.484,1900.0
2008-05-08 13:30:00,32.23,32.25,32.06,32.06,4600.0,28.6172,28.6349,28.4662,28.4662,4600.0
2008-05-08 13:35:00,32.1,32.25,32.01,32.08,4900.0,28.5017,28.6349,28.4218,28.484,4900.0
2008-05-08 13:40:00,32.07,32.07,31.96,31.96,900.0,28.4751,28.4751,28.3774,28.3774,900.0
2008-05-08 13:45:00,31.96,31.96,31.96,31.96,0.0,28.3774,28.3774,28.3774,28.3774,0.0
2008-05-08 13:50:00,32.08,32.08,31.95,31.95,1200.0,28.484,28.484,28.3685,28.3685,1200.0
2008-05-08 13:55:00,31.98,31.98,31.97,31.98,900.0,28.3952,28.3952,28.3863,28.3952,900.0
2008-05-08 14:00:00,31.93,31.97,31.9,31.94,1900.0,28.3508,28.3863,28.3241,28.3597,1900.0
2008-05-08 14:05:00,31.92,31.98,31.92,31.98,1300.0,28.3419,28.3952,28.3419,28.3952,1300.0
2008-05-08 14:10:00,31.94,32.1,31.91,32.08,2400.0,28.3597,28.5017,28.333,28.484,2400.0
2008-05-08 14:15:00,32.06,32.09,32.05,32.06,1300.0,28.4662,28.4928,28.4573,28.4662,1300.0
2008-05-08 14:20:00,32.0,32.01,31.88,32.0,5300.0,28.4129,28.4218,28.3064,28.4129,5300.0
2008-05-08 14:25:00,32.0,32.02,31.97,32.02,800.0,28.4129,28.4307,28.3863,28.4307,800.0
2008-05-08 14:30:00,32.0,32.02,32.0,32.01,500.0,28.4129,28.4307,28.4129,28.4218,500.0
2008-05-08 14:35:00,32.03,32.07,32.0,32.01,1200.0,28.4396,28.4751,28.4129,28.4218,1200.0
2008-05-08 14:40:00,32.03,32.1,31.88,32.05,7000.0,28.4396,28.5017,28.3064,28.4573,7000.0
2008-05-08 14:45:00,32.0,32.04,31.92,31.98,3000.0,28.4129,28.4484,28.3419,28.3952,3000.0
2008-05-08 14:50:00,32.01,32.01,32.01,32.01,100.0,28.4218,28.4218,28.4218,28.4218,100.0
2008-05-08 14:55:00,32.0,32.0,31.98,31.99,2600.0,28.4129,28.4129,28.3952,28.4041,2600.0
2008-05-08 15:00:00,32.0,32.0,31.92,31.93,1400.0,28.4129,28.4129,28.3419,28.3508,1400.0
2008-05-08 15:05:00,31.98,32.0,31.96,32.0,1100.0,28.3952,28.4129,28.3774,28.4129,1100.0
2008-05-08 15:10:00,32.0,32.0,31.91,31.93,800.0,28.4129,28.4129,28.333,28.3508,800.0
2008-05-08 15:15:00,31.92,31.92,31.89,31.89,300.0,28.3419,28.3419,28.3153,28.3153,300.0
2008-05-08 15:20:00,31.92,32.01,31.89,32.01,3300.0,28.3419,28.4218,28.3153,28.4218,3300.0
2008-05-08 15:25:00,32.0,32.06,31.98,32.01,1900.0,28.4129,28.4662,28.3952,28.4218,1900.0
2008-05-08 15:30:00,32.0,32.0,31.99,31.99,3200.0,28.4129,28.4129,28.4041,28.4041,3200.0
2008-05-08 15:35:00,31.99,32.0,31.98,31.99,2900.0,28.4041,28.4129,28.3952,28.4041,2900.0
2008-05-08 15:40:00,31.98,32.01,31.93,31.93,7300.0,28.3952,28.4218,28.3508,28.3508,7300.0
2008-05-08 15:45:00,31.95,32.0,31.94,32.0,9500.0,28.3685,28.4129,28.3597,28.4129,9500.0
2008-05-08 15:50:00,32.0,32.1,31.97,32.05,6200.0,28.4129,28.5017,28.3863,28.4573,6200.0
2008-05-08 15:55:00,32.15,32.17,32.04,32.09,2900.0,28.5461,28.5639,28.4484,28.4928,2900.0
2008-05-09 09:30:00,31.7,31.7,31.7,31.7,1500.0,28.1466,28.1466,28.1466,28.1466,1500.0
2008-05-09 09:35:00,31.85,31.93,31.76,31.92,1800.0,28.2797,28.3508,28.1998,28.3419,1800.0
2008-05-09 09:40:00,31.98,31.98,31.47,31.97,4200.0,28.3952,28.3952,27.9423,28.3863,4200.0
2008-05-09 09:45:00,31.97,32.0,31.73,31.84,6000.0,28.3863,28.4129,28.1732,28.2709,6000.0
2008-05-09 09:50:00,31.84,31.94,31.75,31.94,1700.0,28.2709,28.3597,28.191,28.3597,1700.0
2008-05-09 09:55:00,31.88,32.02,31.88,31.98,1700.0,28.3064,28.4307,28.3064,28.3952,1700.0
2008-05-09 10:00:00,31.98,32.03,31.96,32.03,8700.0,28.3952,28.4396,28.3774,28.4396,8700.0
2008-05-09 10:05:00,32.02,32.02,31.94,31.98,2100.0,28.4307,28.4307,28.3597,28.3952,2100.0
2008-05-09 10:10:00,31.97,32.0,31.8,31.98,3600.0,28.3863,28.4129,28.2354,28.3952,3600.0
2008-05-09 10:15:00,32.0,32.0,31.93,31.98,1500.0,28.4129,28.4129,28.3508,28.3952,1500.0
2008-05-09 10:20:00,32.02,32.05,32.02,32.05,700.0,28.4307,28.4573,28.4307,28.4573,700.0
2008-05-09 10:25:00,31.99,32.09,31.99,32.0,2800.0,28.4041,28.4928,28.4041,28.4129,2800.0
2008-05-09 10:30:00,32.0,32.16,31.99,32.08,7100.0,28.4129,28.555,28.4041,28.484,7100.0
2008-05-09 10:35:00,32.09,32.09,32.03,32.05,2200.0,28.4928,28.4928,28.4396,28.4573,2200.0
2008-05-09 10:40:00,32.1,32.1,32.05,32.08,1600.0,28.5017,28.5017,28.4573,28.484,1600.0
2008-05-09 10:45:00,32.06,32.25,32.06,32.2,9300.0,28.4662,28.6349,28.4662,28.5905,9300.0
2008-05-09 10:50:00,32.18,32.18,32.01,32.01,1900.0,28.5728,28.5728,28.4218,28.4218,1900.0
2008-05-09 10:55:00,32.01,32.01,32.01,32.01,100.0,28.4218,28.4218,28.4218,28.4218,100.0
2008-05-09 11:00:00,32.01,32.04,32.01,32.04,400.0,28.4218,28.4484,28.4218,28.4484,400.0
2008-05-09 11:05:00,32.06,32.06,32.06,32.06,200.0,28.4662,28.4662,28.4662,28.4662,200.0
2008-05-09 11:10:00,32.06,32.06,32.0,32.0,1000.0,28.4662,28.4662,28.4129,28.4129,1000.0
2008-05-09 11:15:00,32.01,32.04,32.01,32.04,300.0,28.4218,28.4484,28.4218,28.4484,300.0
2008-05-09 11:20:00,32.02,32.03,32.01,32.03,1400.0,28.4307,28.4396,28.4218,28.4396,1400.0
2008-05-09 11:25:00,32.02,32.02,31.97,32.0,800.0,28.4307,28.4307,28.3863,28.4129,800.0
2008-05-09 11:30:00,32.01,32.01,31.94,31.94,1200.0,28.4218,28.4218,28.3597,28.3597,1200.0
2008-05-09 11:35:00,31.95,32.0,31.95,32.0,700.0,28.3685,28.4129,28.3685,28.4129,700.0
2008-05-09 11:40:00,31.91,31.93,31.9,31.93,300.0,28.333,28.3508,28.3241,28.3508,300.0
2008-05-09 11:45:00,31.92,32.0,31.91,32.0,1600.0,28.3419,28.4129,28.333,28.4129,1600.0
2008-05-09 11:50:00,32.0,32.0,32.0,32.0,100.0,28.4129,28.4129,28.4129,28.4129,100.0
2008-05-09 11:55:00,31.97,32.0,31.84,31.86,1400.0,28.3863,28.4129,28.2709,28.2886,1400.0
2008-05-09 12:00:00,31.89,31.94,31.82,31.88,1800.0,28.3153,28.3597,28.2531,28.3064,1800.0
2008-05-09 12:05:00,32.0,32.0,31.95,32.0,1300.0,28.4129,28.4129,28.3685,28.4129,1300.0
2008-05-09 12:10:00,31.93,31.97,31.93,31.97,200.0,28.3508,28.3863,28.3508,28.3863,200.0
2008-05-09 12:15:00,31.97,31.97,31.97,31.97,200.0,28.3863,28.3863,28.3863,28.3863,200.0
2008-05-09 12:20:00,31.99,31.99,31.93,31.93,300.0,28.4041,28.4041,28.3508,28.3508,300.0
2008-05-09 12:25:00,31.93,32.0,31.93,31.94,2100.0,28.3508,28.4129,28.3508,28.3597,2100.0
2008-05-09 12:30:00,32.04,32.04,32.04,32.04,100.0,28.4484,28.4484,28.4484,28.4484,100.0
2008-05-09 12:35:00,32.01,32.03,32.01,32.03,400.0,28.4218,28.4396,28.4218,28.4396,400.0
2008-05-09 12:40:00,32.04,32.04,32.03,32.04,300.0,28.4484,28.4484,28.4396,28.4484,300.0
2008-05-09 12:45:00,32.04,32.04,32.02,32.04,500.0,28.4484,28.4484,28.4307,28.4484,500.0
2008-05-09 12:50:00,32.04,32.07,32.04,32.05,700.0,28.4484,28.4751,28.4484,28.4573,700.0
2008-05-09 12:55:00,32.04,32.06,32.04,32.04,500.0,28.4484,28.4662,28.4484,28.4484,500.0
2008-05-09 13:00:00,32.04,32.1,32.03,32.06,1800.0,28.4484,28.5017,28.4396,28.4662,1800.0
2008-05-09 13:05:00,32.06,32.06,32.06,32.06,0.0,28.4662,28.4662,28.4662,28.4662,0.0
2008-05-09 13:10:00,32.06,32.1,32.06,32.1,1600.0,28.4662,28.5017,28.4662,28.5017,1600.0
2008-05-09 13:15:00,32.08,32.08,32.08,32.08,100.0,28.484,28.484,28.484,28.484,100.0
2008-05-09 13:20:00,32.07,32.07,32.07,32.07,300.0,28.4751,28.4751,28.4751,28.4751,300.0
2008-05-09 13:25:00,32.06,32.07,32.06,32.06,500.0,28.4662,28.4751,28.4662,28.4662,500.0
2008-05-09 13:30:00,32.06,32.06,32.05,32.05,1400.0,28.4662,28.4662,28.4573,28.4573,1400.0
2008-05-09 13:35:00,32.06,32.06,32.06,32.06,100.0,28.4662,28.4662,28.4662,28.4662,100.0
2008-05-09 13:40:00,32.06,32.1,32.06,32.09,700.0,28.4662,28.5017,28.4662,28.4928,700.0
2008-05-09 13:45:00,32.04,32.07,32.04,32.04,28400.0,28.4484,28.4751,28.4484,28.4484,28400.0
2008-05-09 13:50:00,32.06,32.06,32.05,32.05,400.0,28.4662,28.4662,28.4573,28.4573,400.0
2008-05-09 13:55:00,32.09,32.09,32.04,32.04,300.0,28.4928,28.4928,28.4484,28.4484,300.0
2008-05-09 14:00:00,32.04,32.04,32.04,32.04,900.0,28.4484,28.4484,28.4484,28.4484,900.0
2008-05-09 14:05:00,32.0,32.04,32.0,32.0,1000.0,28.4129,28.4484,28.4129,28.4129,1000.0
2008-05-09 14:10:00,31.99,32.03,31.99,32.03,500.0,28.4041,28.4396,28.4041,28.4396,500.0
2008-05-09 14:15:00,32.05,32.09,32.03,32.08,2400.0,28.4573,28.4928,28.4396,28.484,2400.0
2008-05-09 14:20:00,32.05,32.05,31.99,32.04,4300.0,28.4573,28.4573,28.4041,28.4484,4300.0
2008-05-09 14:25:00,32.05,32.1,32.05,32.07,2400.0,28.4573,28.5017,28.4573,28.4751,2400.0
2008-05-09 14:30:00,32.07,32.08,31.95,32.05,2400.0,28.4751,28.484,28.3685,28.4573,2400.0
2008-05-09 14:35:00,32.05,32.2,32.05,32.2,18100.0,28.4573,28.5905,28.4573,28.5905,18100.0
2008-05-09 14:40:00,32.05,32.05,32.05,32.05,300.0,28.4573,28.4573,28.4573,28.4573,300.0
2008-05-09 14:45:00,32.05,32.1,32.03,32.03,1900.0,28.4573,28.5017,28.4396,28.4396,1900.0
2008-05-09 14:50:00,32.03,32.03,32.02,32.02,1200.0,28.4396,28.4396,28.4307,28.4307,1200.0
2008-05-09 14:55:00,32.01,32.03,32.0,32.0,300.0,28.4218,28.4396,28.4129,28.4129,300.0
2008-05-09 15:00:00,32.0,32.19,32.0,32.06,5000.0,28.4129,28.5816,28.4129,28.4662,5000.0
2008-05-09 15:05:00,32.05,32.09,32.02,32.02,1000.0,28.4573,28.4928,28.4307,28.4307,1000.0
2008-05-09 15:10:00,32.06,32.1,32.06,32.1,700.0,28.4662,28.5017,28.4662,28.5017,700.0
2008-05-09 15:15:00,32.06,32.14,32.01,32.14,3000.0,28.4662,28.5372,28.4218,28.5372,3000.0
2008-05-09 15:20:00,32.16,32.18,32.13,32.18,600.0,28.555,28.5728,28.5284,28.5728,600.0
2008-05-09 15:25:00,32.11,32.18,32.1,32.11,2800.0,28.5106,28.5728,28.5017,28.5106,2800.0
2008-05-09 15:30:00,32.18,32.25,32.15,32.15,8800.0,28.5728,28.6349,28.5461,28.5461,8800.0
2008-05-09 15:35:00,32.15,32.2,32.15,32.18,2000.0,28.5461,28.5905,28.5461,28.5728,2000.0
2008-05-09 15:40:00,32.15,32.2,32.15,32.19,1400.0,28.5461,28.5905,28.5461,28.5816,1400.0
2008-05-09 15:45:00,32.18,32.22,32.18,32.19,300.0,28.5728,28.6083,28.5728,28.5816,300.0
2008-05-09 15:50:00,32.16,32.16,32.16,32.16,100.0,28.555,28.555,28.555,28.555,100.0
2008-05-09 15:55:00,32.17,32.18,32.05,32.13,3600.0,28.5639,28.5728,28.4573,28.5284,3600.0
2008-05-12 09:30:00,32.23,32.23,32.08,32.08,2400.0,28.6172,28.6172,28.484,28.484,2400.0
2008-05-12 09:35:00,32.03,32.03,31.98,31.98,1300.0,28.4396,28.4396,28.3952,28.3952,1300.0
2008-05-12 09:40:00,32.12,32.12,31.9,32.0,4700.0,28.5195,28.5195,28.3241,28.4129,4700.0
2008-05-12 09:45:00,31.98,32.02,31.98,32.01,1500.0,28.3952,28.4307,28.3952,28.4218,1500.0
2008-05-12 09:50:00,32.03,32.06,31.98,31.98,2500.0,28.4396,28.4662,28.3952,28.3952,2500.0
2008-05-12 09:55:00,32.04,32.04,32.0,32.02,700.0,28.4484,28.4484,28.4129,28.4307,700.0
2008-05-12 10:00:00,31.98,32.05,31.97,32.0,4900.0,28.3952,28.4573,28.3863,28.4129,4900.0
2008-05-12 10:05:00,31.98,32.01,31.93,32.0,6000.0,28.3952,28.4218,28.3508,28.4129,6000.0
2008-05-12 10:10:00,32.0,32.17,31.91,32.05,8100.0,28.4129,28.5639,28.333,28.4573,8100.0
2008-05-12 10:15:00,32.08,32.13,32.02,32.13,2900.0,28.484,28.5284,28.4307,28.5284,2900.0
2008-05-12 10:20:00,32.2,32.22,31.96,32.11,4900.0,28.5905,28.6083,28.3774,28.5106,4900.0
2008-05-12 10:25:00,32.23,32.25,32.08,32.09,4800.0,28.6172,28.6349,28.484,28.4928,4800.0
2008-05-12 10:30:00,32.14,32.16,32.12,32.16,800.0,28.5372,28.555,28.5195,28.555,800.0
2008-05-12 10:35:00,32.25,32.41,32.15,32.15,8500.0,28.6349,28.777,28.5461,28.5461,8500.0
2008-05-12 10:40:00,32.16,32.16,32.16,32.16,200.0,28.555,28.555,28.555,28.555,200.0
2008-05-12 10:45:00,32.1,32.25,32.0,32.0,9900.0,28.5017,28.6349,28.4129,28.4129,9900.0
2008-05-12 10:50:00,32.0,32.21,32.0,32.11,4300.0,28.4129,28.5994,28.4129,28.5106,4300.0
2008-05-12 10:55:00,32.12,32.13,32.12,32.13,800.0,28.5195,28.5284,28.5195,28.5284,800.0
2008-05-12 11:00:00,32.15,32.41,32.15,32.38,8000.0,28.5461,28.777,28.5461,28.7503,8000.0
2008-05-12 11:05:00,32.4,32.4,32.4,32.4,1000.0,28.7681,28.7681,28.7681,28.7681,1000.0
2008-05-12 11:10:00,32.26,32.45,32.26,32.41,1700.0,28.6438,28.8125,28.6438,28.777,1700.0
2008-05-12 11:15:00,32.36,32.36,32.29,32.29,1900.0,28.7326,28.7326,28.6704,28.6704,1900.0
2008-05-12 11:20:00,32.21,32.45,32.21,32.43,4200.0,28.5994,28.8125,28.5994,28.7947,4200.0
2008-05-12 11:25:00,32.39,32.4,32.22,32.3,1700.0,28.7592,28.7681,28.6083,28.6793,1700.0
2008-05-12 11:30:00,32.36,32.45,32.22,32.44,4700.0,28.7326,28.8125,28.6083,28.8036,4700.0
2008-05-12 11:35:00,32.32,32.33,32.26,32.26,1000.0,28.6971,28.7059,28.6438,28.6438,1000.0
2008-05-12 11:40:00,32.39,32.4,32.27,32.4,2100.0,28.7592,28.7681,28.6527,28.7681,2100.0
2008-05-12 11:45:00,32.33,32.33,32.33,32.33,1000.0,28.7059,28.7059,28.7059,28.7059,1000.0
2008-05-12 11:50:00,32.4,32.4,32.21,32.22,2600.0,28.7681,28.7681,28.5994,28.6083,2600.0
2008-05-12 11:55:00,32.22,32.22,32.22,32.22,0.0,28.6083,28.6083,28.6083,28.6083,0.0
2008-05-12 12:00:00,32.18,32.18,32.18,32.18,200.0,28.5728,28.5728,28.5728,28.5728,200.0
2008-05-12 12:05:00,32.32,32.4,32.32,32.4,1500.0,28.6971,28.7681,28.6971,28.7681,1500.0
2008-05-12 12:10:00,32.39,32.39,32.35,32.35,300.0,28.7592,28.7592,28.7237,28.7237,300.0
2008-05-12 12:15:00,32.33,32.45,32.24,32.35,6100.0,28.7059,28.8125,28.626,28.7237,6100.0
2008-05-12 12:20:00,32.41,32.41,32.37,32.37,200.0,28.777,28.777,28.7415,28.7415,200.0
2008-05-12 12:25:00,32.37,32.4,32.37,32.4,700.0,28.7415,28.7681,28.7415,28.7681,700.0
2008-05-12 12:30:00,32.32,32.32,32.17,32.23,5100.0,28.6971,28.6971,28.5639,28.6172,5100.0
2008-05-12 12:35:00,32.25,32.27,32.24,32.24,10500.0,28.6349,28.6527,28.626,28.626,10500.0
2008-05-12 12:40:00,32.17,32.17,32.17,32.17,600.0,28.5639,28.5639,28.5639,28.5639,600.0
2008-05-12 12:45:00,32.25,32.41,32.25,32.38,2600.0,28.6349,28.777,28.6349,28.7503,2600.0
2008-05-12 12:50:00,32.38,32.38,32.31,32.31,400.0,28.7503,28.7503,28.6882,28.6882,400.0
2008-05-12 12:55:00,32.25,32.25,32.15,32.15,1000.0,28.6349,28.6349,28.5461,28.5461,1000.0
2008-05-12 13:00:00,32.15,32.24,32.1,32.24,1900.0,28.5461,28.626,28.5017,28.626,1900.0
2008-05-12 13:05:00,32.3,32.3,32.17,32.19,1700.0,28.6793,28.6793,28.5639,28.5816,1700.0
2008-05-12 13:10:00,32.22,32.22,32.04,32.05,4700.0,28.6083,28.6083,28.4484,28.4573,4700.0
2008-05-12 13:15:00,32.04,32.31,32.04,32.23,5100.0,28.4484,28.6882,28.4484,28.6172,5100.0
2008-05-12 13:20:00,32.22,32.22,32.17,32.17,500.0,28.6083,28.6083,28.5639,28.5639,500.0
2008-05-12 13:25:00,32.18,32.31,32.18,32.31,600.0,28.5728,28.6882,28.5728,28.6882,600.0
2008-05-12 13:30:00,32.28,32.28,32.07,32.22,2500.0,28.6615,28.6615,28.4751,28.6083,2500.0
2008-05-12 13:35:00,32.12,32.16,32.1,32.1,800.0,28.5195,28.555,28.5017,28.5017,800.0
2008-05-12 13:40:00,32.1,32.1,32.1,32.1,0.0,28.5017,28.5017,28.5017,28.5017,0.0
2008-05-12 13:45:00,32.15,32.2,32.15,32.17,1000.0,28.5461,28.5905,28.5461,28.5639,1000.0
2008-05-12 13:50:00,32.12,32.19,32.12,32.19,500.0,28.5195,28.5816,28.5195,28.5816,500.0
2008-05-12 13:55:00,32.16,32.16,31.96,32.12,1500.0,28.555,28.555,28.3774,28.5195,1500.0
2008-05-12 14:00:00,32.05,32.05,32.01,32.05,1000.0,28.4573,28.4573,28.4218,28.4573,1000.0
2008-05-12 14:05:00,31.92,32.06,31.92,31.97,900.0,28.3419,28.4662,28.3419,28.3863,900.0
2008-05-12 14:10:00,32.01,32.05,32.0,32.05,2000.0,28.4218,28.4573,28.4129,28.4573,2000.0
2008-05-12 14:15:00,32.06,32.14,32.06,32.1,2200.0,28.4662,28.5372,28.4662,28.5017,2200.0
2008-05-12 14:20:00,32.13,32.14,32.08,32.08,900.0,28.5284,28.5372,28.484,28.484,900.0
2008-05-12 14:25:00,32.14,32.21,32.14,32.21,1400.0,28.5372,28.5994,28.5372,28.5994,1400.0
2008-05-12 14:30:00,32.19,32.2,32.09,32.11,3300.0,28.5816,28.5905,28.4928,28.5106,3300.0
2008-05-12 14:35:00,32.08,32.08,32.08,32.08,200.0,28.484,28.484,28.484,28.484,200.0
2008-05-12 14:40:00,32.06,32.06,32.03,32.03,400.0,28.4662,28.4662,28.4396,28.4396,400.0
2008-05-12 14:45:00,32.05,32.15,32.05,32.14,5300.0,28.4573,28.5461,28.4573,28.5372,5300.0
2008-05-12 14:50:00,32.13,32.13,32.06,32.13,900.0,28.5284,28.5284,28.4662,28.5284,900.0
2008-05-12 14:55:00,32.1,32.13,32.1,32.13,1700.0,28.5017,28.5284,28.5017,28.5284,1700.0
2008-05-12 15:00:00,32.13,32.23,32.1,32.15,5200.0,28.5284,28.6172,28.5017,28.5461,5200.0
2008-05-12 15:05:00,32.21,32.44,32.19,32.41,10800.0,28.5994,28.8036,28.5816,28.777,10800.0
2008-05-12 15:10:00,32.42,32.44,32.37,32.43,2600.0,28.7859,28.8036,28.7415,28.7947,2600.0
2008-05-12 15:15:00,32.43,32.44,32.43,32.44,300.0,28.7947,28.8036,28.7947,28.8036,300.0
2008-05-12 15:20:00,32.4,32.4,32.39,32.39,300.0,28.7681,28.7681,28.7592,28.7592,300.0
2008-05-12 15:25:00,32.35,32.35,32.35,32.35,100.0,28.7237,28.7237,28.7237,28.7237,100.0
2008-05-12 15:30:00,32.32,32.44,32.32,32.42,1100.0,28.6971,28.8036,28.6971,28.7859,1100.0
2008-05-12 15:35:00,32.42,32.42,32.42,32.42,200.0,28.7859,28.7859,28.7859,28.7859,200.0
2008-05-12 15:40:00,32.41,32.43,32.41,32.43,300.0,28.777,28.7947,28.777,28.7947,300.0
2008-05-12 15:45:00,32.43,32.45,32.42,32.45,3400.0,28.7947,28.8125,28.7859,28.8125,3400.0
2008-05-12 15:50:00,32.45,32.48,32.42,32.48,1300.0,28.8125,28.8391,28.7859,28.8391,1300.0
2008-05-12 15:55:00,32.42,32.49,32.41,32.48,2500.0,28.7859,28.848,28.777,28.8391,2500.0
2008-05-13 09:30:00,32.25,32.25,31.75,32.03,5600.0,28.6349,28.6349,28.191,28.4396,5600.0
2008-05-13 09:35:00,32.06,32.5,32.03,32.43,6200.0,28.4662,28.8569,28.4396,28.7947,6200.0
2008-05-13 09:40:00,32.33,32.39,32.33,32.39,700.0,28.7059,28.7592,28.7059,28.7592,700.0
2008-05-13 09:45:00,32.42,32.55,32.42,32.55,7600.0,28.7859,28.9013,28.7859,28.9013,7600.0
2008-05-13 09:50:00,32.51,32.51,32.26,32.45,9500.0,28.8658,28.8658,28.6438,28.8125,9500.0
2008-05-13 09:55:00,32.48,32.48,32.44,32.44,2000.0,28.8391,28.8391,28.8036,28.8036,2000.0
2008-05-13 10:00:00,32.47,32.49,32.41,32.41,4800.0,28.8302,28.848,28.777,28.777,4800.0
2008-05-13 10:05:00,32.4,32.48,32.37,32.37,8800.0,28.7681,28.8391,28.7415,28.7415,8800.0
2008-05-13 10:10:00,32.36,32.4,32.31,32.4,5600.0,28.7326,28.7681,28.6882,28.7681,5600.0
2008-05-13 10:15:00,32.39,32.45,32.35,32.45,1200.0,28.7592,28.8125,28.7237,28.8125,1200.0
2008-05-13 10:20:00,32.43,32.43,32.42,32.42,300.0,28.7947,28.7947,28.7859,28.7859,300.0
2008-05-13 10:25:00,32.44,32.44,32.42,32.42,1200.0,28.8036,28.8036,28.7859,28.7859,1200.0
2008-05-13 10:30:00,32.42,32.45,32.41,32.45,1500.0,28.7859,28.8125,28.777,28.8125,1500.0
2008-05-13 10:35:00,32.43,32.45,32.41,32.42,900.0,28.7947,28.8125,28.777,28.7859,900.0
2008-05-13 10:40:00,32.45,32.47,32.44,32.47,400.0,28.8125,28.8302,28.8036,28.8302,400.0
2008-05-13 10:45:00,32.45,32.46,32.44,32.44,900.0,28.8125,28.8214,28.8036,28.8036,900.0
2008-05-13 10:50:00,32.46,32.46,32.42,32.44,1100.0,28.8214,28.8214,28.7859,28.8036,1100.0
2008-05-13 10:55:00,32.46,32.46,32.45,32.45,500.0,28.8214,28.8214,28.8125,28.8125,500.0
2008-05-13 11:00:00,32.45,32.46,32.42,32.46,700.0,28.8125,28.8214,28.7859,28.8214,700.0
2008-05-13 11:05:00,32.46,32.5,32.44,32.47,2200.0,28.8214,28.8569,28.8036,28.8302,2200.0
2008-05-13 11:10:00,32.47,32.48,32.43,32.43,1500.0,28.8302,28.8391,28.7947,28.7947,1500.0
2008-05-13 11:15:00,32.42,32.44,32.41,32.42,1800.0,28.7859,28.8036,28.777,28.7859,1800.0
2008-05-13 11:20:00,32.42,32.5,32.42,32.5,1100.0,28.7859,28.8569,28.7859,28.8569,1100.0
2008-05-13 11:25:00,32.48,32.49,32.45,32.45,600.0,28.8391,28.848,28.8125,28.8125,600.0
2008-05-13 11:30:00,32.46,32.47,32.45,32.45,1100.0,28.8214,28.8302,28.8125,28.8125,1100.0
2008-05-13 11:35:00,32.45,32.45,32.42,32.43,3600.0,28.8125,28.8125,28.7859,28.7947,3600.0
2008-05-13 11:40:00,32.44,32.45,32.42,32.45,2700.0,28.8036,28.8125,28.7859,28.8125,2700.0
2008-05-13 11:45:00,32.45,32.45,32.42,32.43,2000.0,28.8125,28.8125,28.7859,28.7947,2000.0
2008-05-13 11:50:00,32.41,32.42,32.37,32.37,500.0,28.777,28.7859,28.7415,28.7415,500.0
2008-05-13 11:55:00,32.38,32.42,32.38,32.41,2000.0,28.7503,28.7859,28.7503,28.777,2000.0
2008-05-13 12:00:00,32.39,32.39,32.35,32.35,3500.0,28.7592,28.7592,28.7237,28.7237,3500.0
2008-05-13 12:05:00,32.36,32.49,32.36,32.38,2600.0,28.7326,28.848,28.7326,28.7503,2600.0
2008-05-13 12:10:00,32.36,32.36,32.36,32.36,100.0,28.7326,28.7326,28.7326,28.7326,100.0
2008-05-13 12:15:00,32.38,32.49,32.38,32.38,2900.0,28.7503,28.848,28.7503,28.7503,2900.0
2008-05-13 12:20:00,32.38,32.38,32.38,32.38,200.0,28.7503,28.7503,28.7503,28.7503,200.0
2008-05-13 12:25:00,32.37,32.48,32.35,32.44,5700.0,28.7415,28.8391,28.7237,28.8036,5700.0
2008-05-13 12:30:00,32.42,32.42,32.42,32.42,100.0,28.7859,28.7859,28.7859,28.7859,100.0
2008-05-13 12:35:00,32.39,32.39,32.36,32.38,1600.0,28.7592,28.7592,28.7326,28.7503,1600.0
2008-05-13 12:40:00,32.4,32.49,32.4,32.43,3900.0,28.7681,28.848,28.7681,28.7947,3900.0
2008-05-13 12:45:00,32.45,32.45,32.44,32.44,200.0,28.8125,28.8125,28.8036,28.8036,200.0
2008-05-13 12:50:00,32.43,32.43,32.42,32.42,300.0,28.7947,28.7947,28.7859,28.7859,300.0
2008-05-13 12:55:00,32.43,32.49,32.43,32.43,3200.0,28.7947,28.848,28.7947,28.7947,3200.0
2008-05-13 13:00:00,32.43,32.43,32.43,32.43,200.0,28.7947,28.7947,28.7947,28.7947,200.0
2008-05-13 13:05:00,32.45,32.45,32.33,32.33,2200.0,28.8125,28.8125,28.7059,28.7059,2200.0
2008-05-13 13:10:00,32.35,32.36,32.33,32.36,1100.0,28.7237,28.7326,28.7059,28.7326,1100.0
2008-05-13 13:15:00,32.33,32.35,32.33,32.33,1900.0,28.7059,28.7237,28.7059,28.7059,1900.0
2008-05-13 13:20:00,32.33,32.36,32.33,32.34,2300.0,28.7059,28.7326,28.7059,28.7148,2300.0
2008-05-13 13:25:00,32.33,32.33,32.33,32.33,800.0,28.7059,28.7059,28.7059,28.7059,800.0
2008-05-13 13:30:00,32.33,32.48,32.33,32.34,11600.0,28.7059,28.8391,28.7059,28.7148,11600.0
2008-05-13 13:35:00,32.35,32.48,32.35,32.41,7900.0,28.7237,28.8391,28.7237,28.777,7900.0
2008-05-13 13:40:00,32.37,32.53,32.37,32.39,7800.0,28.7415,28.8835,28.7415,28.7592,7800.0
2008-05-13 13:45:00,32.39,32.44,32.39,32.4,3200.0,28.7592,28.8036,28.7592,28.7681,3200.0
2008-05-13 13:50:00,32.39,32.49,32.39,32.43,6100.0,28.7592,28.848,28.7592,28.7947,6100.0
2008-05-13 13:55:00,32.41,32.41,32.39,32.39,2900.0,28.777,28.777,28.7592,28.7592,2900.0
2008-05-13 14:00:00,32.39,32.41,32.39,32.4,3500.0,28.7592,28.777,28.7592,28.7681,3500.0
2008-05-13 14:05:00,32.41,32.44,32.41,32.44,1400.0,28.777,28.8036,28.777,28.8036,1400.0
2008-05-13 14:10:00,32.45,32.45,32.4,32.4,800.0,28.8125,28.8125,28.7681,28.7681,800.0
2008-05-13 14:15:00,32.45,32.48,32.44,32.48,1000.0,28.8125,28.8391,28.8036,28.8391,1000.0
2008-05-13 14:20:00,32.44,32.44,32.4,32.41,4200.0,28.8036,28.8036,28.7681,28.777,4200.0
2008-05-13 14:25:00,32.4,32.41,32.36,32.36,700.0,28.7681,28.777,28.7326,28.7326,700.0
2008-05-13 14:30:00,32.36,32.36,32.31,32.31,1300.0,28.7326,28.7326,28.6882,28.6882,1300.0
2008-05-13 14:35:00,32.31,32.34,32.19,32.23,3000.0,28.6882,28.7148,28.5816,28.6172,3000.0
2008-05-13 14:40:00,32.23,32.23,32.05,32.13,1800.0,28.6172,28.6172,28.4573,28.5284,1800.0
2008-05-13 14:45:00,32.06,32.11,32.06,32.07,400.0,28.4662,28.5106,28.4662,28.4751,400.0
2008-05-13 14:50:00,32.09,32.36,32.09,32.36,7300.0,28.4928,28.7326,28.4928,28.7326,7300.0
2008-05-13 14:55:00,32.37,32.38,32.25,32.25,1700.0,28.7415,28.7503,28.6349,28.6349,1700.0
2008-05-13 15:00:00,32.31,32.33,32.28,32.28,600.0,28.6882,28.7059,28.6615,28.6615,600.0
2008-05-13 15:05:00,32.34,32.34,32.3,32.32,1400.0,28.7148,28.7148,28.6793,28.6971,1400.0
2008-05-13 15:10:00,32.39,32.41,32.29,32.41,4000.0,28.7592,28.777,28.6704,28.777,4000.0
2008-05-13 15:15:00,32.42,32.42,32.31,32.37,2800.0,28.7859,28.7859,28.6882,28.7415,2800.0
2008-05-13 15:20:00,32.36,32.41,32.36,32.41,2500.0,28.7326,28.777,28.7326,28.777,2500.0
2008-05-13 15:25:00,32.39,32.39,32.36,32.38,1100.0,28.7592,28.7592,28.7326,28.7503,1100.0
2008-05-13 15:30:00,32.38,32.38,32.35,32.37,1000.0,28.7503,28.7503,28.7237,28.7415,1000.0
2008-05-13 15:35:00,32.38,32.41,32.36,32.41,3800.0,28.7503,28.777,28.7326,28.777,3800.0
2008-05-13 15:40:00,32.39,32.41,32.37,32.37,800.0,28.7592,28.777,28.7415,28.7415,800.0
2008-05-13 15:45:00,32.37,32.44,32.37,32.41,1500.0,28.7415,28.8036,28.7415,28.777,1500.0
2008-05-13 15:50:00,32.42,32.53,32.42,32.49,3000.0,28.7859,28.8835,28.7859,28.848,3000.0
2008-05-13 15:55:00,32.53,32.53,32.36,32.37,9300.0,28.8835,28.8835,28.7326,28.7415,9300.0
2008-05-14 09:30:00,32.23,32.23,31.56,31.93,8300.0,28.6172,28.6172,28.0223,28.3508,8300.0
2008-05-14 09:35:00,31.94,32.06,31.94,31.98,1800.0,28.3597,28.4662,28.3597,28.3952,1800.0
2008-05-14 09:40:00,32.06,32.13,31.99,32.13,2000.0,28.4662,28.5284,28.4041,28.5284,2000.0
2008-05-14 09:45:00,32.1,32.1,32.02,32.03,3300.0,28.5017,28.5017,28.4307,28.4396,3300.0
2008-05-14 09:50:00,32.09,32.25,32.09,32.21,4200.0,28.4928,28.6349,28.4928,28.5994,4200.0
2008-05-14 09:55:00,32.22,32.42,32.22,32.33,700.0,28.6083,28.7859,28.6083,28.7059,700.0
2008-05-14 10:00:00,32.33,32.36,32.18,32.18,1600.0,28.7059,28.7326,28.5728,28.5728,1600.0
2008-05-14 10:05:00,32.36,32.36,32.23,32.23,1000.0,28.7326,28.7326,28.6172,28.6172,1000.0
2008-05-14 10:10:00,32.24,32.24,32.21,32.23,800.0,28.626,28.626,28.5994,28.6172,800.0
2008-05-14 10:15:00,32.3,32.3,32.17,32.21,700.0,28.6793,28.6793,28.5639,28.5994,700.0
2008-05-14 10:20:00,32.21,32.25,32.18,32.22,900.0,28.5994,28.6349,28.5728,28.6083,900.0
2008-05-14 10:25:00,32.22,32.25,32.09,32.17,4900.0,28.6083,28.6349,28.4928,28.5639,4900.0
2008-05-14 10:30:00,32.17,32.22,32.17,32.18,700.0,28.5639,28.6083,28.5639,28.5728,700.0
2008-05-14 10:35:00,32.18,32.24,32.18,32.22,1800.0,28.5728,28.626,28.5728,28.6083,1800.0
2008-05-14 10:40:00,32.21,32.31,32.2,32.27,1300.0,28.5994,28.6882,28.5905,28.6527,1300.0
2008-05-14 10:45:00,32.27,32.35,32.27,32.28,1100.0,28.6527,28.7237,28.6527,28.6615,1100.0
2008-05-14 10:50:00,32.28,32.33,32.28,32.28,1700.0,28.6615,28.7059,28.6615,28.6615,1700.0
2008-05-14 10:55:00,32.28,32.3,32.27,32.28,900.0,28.6615,28.6793,28.6527,28.6615,900.0
2008-05-14 11:00:00,32.28,32.29,32.27,32.28,1800.0,28.6615,28.6704,28.6527,28.6615,1800.0
2008-05-14 11:05:00,32.27,32.47,32.27,32.33,6500.0,28.6527,28.8302,28.6527,28.7059,6500.0
2008-05-14 11:10:00,32.34,32.4,32.27,32.27,4100.0,28.7148,28.7681,28.6527,28.6527,4100.0
2008-05-14 11:15:00,32.35,32.35,32.27,32.28,900.0,28.7237,28.7237,28.6527,28.6615,900.0
2008-05-14 11:20:00,32.29,32.32,32.27,32.28,1600.0,28.6704,28.6971,28.6527,28.6615,1600.0
2008-05-14 11:25:00,32.3,32.3,32.26,32.28,1100.0,28.6793,28.6793,28.6438,28.6615,1100.0
2008-05-14 11:30:00,32.28,32.29,32.27,32.27,1000.0,28.6615,28.6704,28.6527,28.6527,1000.0
2008-05-14 11:35:00,32.31,32.34,32.29,32.29,900.0,28.6882,28.7148,28.6704,28.6704,900.0
2008-05-14 11:40:00,32.29,32.29,32.29,32.29,100.0,28.6704,28.6704,28.6704,28.6704,100.0
2008-05-14 11:45:00,32.34,32.34,32.29,32.31,1300.0,28.7148,28.7148,28.6704,28.6882,1300.0
2008-05-14 11:50:00,32.29,32.34,32.29,32.29,1000.0,28.6704,28.7148,28.6704,28.6704,1000.0
2008-05-14 11:55:00,32.29,32.33,32.29,32.29,2800.0,28.6704,28.7059,28.6704,28.6704,2800.0
2008-05-14 12:00:00,32.29,32.29,32.29,32.29,400.0,28.6704,28.6704,28.6704,28.6704,400.0
2008-05-14 12:05:00,32.31,32.41,32.29,32.37,53200.0,28.6882,28.777,28.6704,28.7415,53200.0
2008-05-14 12:10:00,32.41,32.41,32.41,32.41,100.0,28.777,28.777,28.777,28.777,100.0
2008-05-14 12:15:00,32.38,32.42,32.38,32.38,500.0,28.7503,28.7859,28.7503,28.7503,500.0
2008-05-14 12:20:00,32.38,32.38,32.37,32.37,500.0,28.7503,28.7503,28.7415,28.7415,500.0
2008-05-14 12:25:00,32.39,32.39,32.37,32.37,500.0,28.7592,28.7592,28.7415,28.7415,500.0
2008-05-14 12:30:00,32.37,32.38,32.37,32.38,600.0,28.7415,28.7503,28.7415,28.7503,600.0
2008-05-14 12:35:00,32.37,32.37,32.36,32.36,300.0,28.7415,28.7415,28.7326,28.7326,300.0
2008-05-14 12:40:00,32.36,32.37,32.29,32.29,1300.0,28.7326,28.7415,28.6704,28.6704,1300.0
2008-05-14 12:45:00,32.29,32.29,32.29,32.29,700.0,28.6704,28.6704,28.6704,28.6704,700.0
2008-05-14 12:50:00,32.34,32.34,32.29,32.29,1400.0,28.7148,28.7148,28.6704,28.6704,1400.0
2008-05-14 12:55:00,32.29,32.37,32.29,32.37,800.0,28.6704,28.7415,28.6704,28.7415,800.0
2008-05-14 13:00:00,32.37,32.37,32.37,32.37,500.0,28.7415,28.7415,28.7415,28.7415,500.0
2008-05-14 13:05:00,32.4,32.4,32.36,32.36,500.0,28.7681,28.7681,28.7326,28.7326,500.0
2008-05-14 13:10:00,32.35,32.35,32.33,32.33,500.0,28.7237,28.7237,28.7059,28.7059,500.0
2008-05-14 13:15:00,32.34,32.34,32.27,32.32,900.0,28.7148,28.7148,28.6527,28.6971,900.0
2008-05-14 13:20:00,32.28,32.38,32.28,32.34,2500.0,28.6615,28.7503,28.6615,28.7148,2500.0
2008-05-14 13:25:00,32.34,32.34,32.29,32.29,500.0,28.7148,28.7148,28.6704,28.6704,500.0
2008-05-14 13:30:00,32.31,32.41,32.3,32.37,4200.0,28.6882,28.777,28.6793,28.7415,4200.0
2008-05-14 13:35:00,32.39,32.45,32.39,32.42,600.0,28.7592,28.8125,28.7592,28.7859,600.0
2008-05-14 13:40:00,32.42,32.47,32.42,32.43,700.0,28.7859,28.8302,28.7859,28.7947,700.0
2008-05-14 13:45:00,32.44,32.53,32.44,32.52,4600.0,28.8036,28.8835,28.8036,28.8746,4600.0
2008-05-14 13:50:00,32.52,32.52,32.5,32.5,2200.0,28.8746,28.8746,28.8569,28.8569,2200.0
2008-05-14 13:55:00,32.55,32.6,32.51,32.56,4900.0,28.9013,28.9457,28.8658,28.9102,4900.0
2008-05-14 14:00:00,32.56,32.56,32.56,32.56,1500.0,28.9102,28.9102,28.9102,28.9102,1500.0
2008-05-14 14:05:00,32.56,32.56,32.5,32.5,2400.0,28.9102,28.9102,28.8569,28.8569,2400.0
2008-05-14 14:10:00,32.5,32.55,32.48,32.48,4100.0,28.8569,28.9013,28.8391,28.8391,4100.0
2008-05-14 14:15:00,32.51,32.57,32.51,32.55,900.0,28.8658,28.919,28.8658,28.9013,900.0
2008-05-14 14:20:00,32.55,32.6,32.55,32.59,2300.0,28.9013,28.9457,28.9013,28.9368,2300.0
2008-05-14 14:25:00,32.55,32.6,32.54,32.54,1800.0,28.9013,28.9457,28.8924,28.8924,1800.0
2008-05-14 14:30:00,32.54,32.54,32.54,32.54,600.0,28.8924,28.8924,28.8924,28.8924,600.0
2008-05-14 14:35:00,32.54,32.56,32.53,32.53,700.0,28.8924,28.9102,28.8835,28.8835,700.0
2008-05-14 14:40:00,32.53,32.55,32.51,32.55,900.0,28.8835,28.9013,28.8658,28.9013,900.0
2008-05-14 14:45:00,32.52,32.55,32.52,32.53,700.0,28.8746,28.9013,28.8746,28.8835,700.0
2008-05-14 14:50:00,32.55,32.55,32.52,32.54,800.0,28.9013,28.9013,28.8746,28.8924,800.0
2008-05-14 14:55:00,32.53,32.54,32.5,32.5,1400.0,28.8835,28.8924,28.8569,28.8569,1400.0
2008-05-14 15:00:00,32.5,32.55,32.5,32.51,1300.0,28.8569,28.9013,28.8569,28.8658,1300.0
2008-05-14 15:05:00,32.51,32.52,32.5,32.5,1400.0,28.8658,28.8746,28.8569,28.8569,1400.0
2008-05-14 15:10:00,32.51,32.51,32.5,32.5,3300.0,28.8658,28.8658,28.8569,28.8569,3300.0
2008-05-14 15:15:00,32.5,32.51,32.5,32.5,1200.0,28.8569,28.8658,28.8569,28.8569,1200.0
2008-05-14 15:20:00,32.5,32.55,32.5,32.55,1500.0,28.8569,28.9013,28.8569,28.9013,1500.0
2008-05-14 15:25:00,32.55,32.55,32.49,32.5,9000.0,28.9013,28.9013,28.848,28.8569,9000.0
2008-05-14 15:30:00,32.5,32.51,32.41,32.5,7400.0,28.8569,28.8658,28.777,28.8569,7400.0
2008-05-14 15:35:00,32.5,32.51,32.5,32.5,4600.0,28.8569,28.8658,28.8569,28.8569,4600.0
2008-05-14 15:40:00,32.5,32.51,32.5,32.5,3800.0,28.8569,28.8658,28.8569,28.8569,3800.0
2008-05-14 15:45:00,32.5,32.52,32.48,32.48,9800.0,28.8569,28.8746,28.8391,28.8391,9800.0
2008-05-14 15:50:00,32.5,32.53,32.47,32.5,7000.0,28.8569,28.8835,28.8302,28.8569,7000.0
2008-05-14 15:55:00,32.5,32.59,32.5,32.59,11000.0,28.8569,28.9368,28.8569,28.9368,11000.0
2008-05-15 09:30:00,32.52,32.52,32.52,32.52,4500.0,28.8746,28.8746,28.8746,28.8746,4500.0
2008-05-15 09:35:00,32.21,32.21,32.13,32.13,200.0,28.5994,28.5994,28.5284,28.5284,200.0
2008-05-15 09:40:00,32.13,32.4,32.1,32.36,2700.0,28.5284,28.7681,28.5017,28.7326,2700.0
2008-05-15 09:45:00,32.35,32.6,32.32,32.56,5300.0,28.7237,28.9457,28.6971,28.9102,5300.0
2008-05-15 09:50:00,32.45,32.83,32.45,32.65,12600.0,28.8125,29.1499,28.8125,28.9901,12600.0
2008-05-15 09:55:00,32.74,32.83,32.61,32.77,1400.0,29.07,29.1499,28.9546,29.0966,1400.0
2008-05-15 10:00:00,32.78,32.8,32.76,32.8,1800.0,29.1055,29.1233,29.0877,29.1233,1800.0
2008-05-15 10:05:00,32.75,32.75,32.58,32.63,1500.0,29.0789,29.0789,28.9279,28.9723,1500.0
2008-05-15 10:10:00,32.63,32.63,32.63,32.63,0.0,28.9723,28.9723,28.9723,28.9723,0.0
2008-05-15 10:15:00,32.63,32.63,32.6,32.6,700.0,28.9723,28.9723,28.9457,28.9457,700.0
2008-05-15 10:20:00,32.58,32.75,32.58,32.75,700.0,28.9279,29.0789,28.9279,29.0789,700.0
2008-05-15 10:25:00,32.65,32.74,32.65,32.72,500.0,28.9901,29.07,28.9901,29.0522,500.0
2008-05-15 10:30:00,32.71,32.71,32.69,32.69,300.0,29.0433,29.0433,29.0256,29.0256,300.0
2008-05-15 10:35:00,32.69,32.81,32.6,32.81,2400.0,29.0256,29.1321,28.9457,29.1321,2400.0
2008-05-15 10:40:00,32.77,32.99,32.77,32.99,2500.0,29.0966,29.292,29.0966,29.292,2500.0
2008-05-15 10:45:00,32.95,32.98,32.95,32.98,200.0,29.2564,29.2831,29.2564,29.2831,200.0
2008-05-15 10:50:00,32.97,32.99,32.77,32.86,2400.0,29.2742,29.292,29.0966,29.1765,2400.0
2008-05-15 10:55:00,32.87,32.88,32.83,32.84,1800.0,29.1854,29.1943,29.1499,29.1588,1800.0
2008-05-15 11:00:00,32.86,32.89,32.86,32.89,1100.0,29.1765,29.2032,29.1765,29.2032,1100.0
2008-05-15 11:05:00,32.88,32.88,32.88,32.88,100.0,29.1943,29.1943,29.1943,29.1943,100.0
2008-05-15 11:10:00,32.86,32.93,32.86,32.93,900.0,29.1765,29.2387,29.1765,29.2387,900.0
2008-05-15 11:15:00,32.96,32.96,32.95,32.95,200.0,29.2653,29.2653,29.2564,29.2564,200.0
2008-05-15 11:20:00,32.94,32.94,32.91,32.91,1600.0,29.2476,29.2476,29.2209,29.2209,1600.0
2008-05-15 11:25:00,32.9,33.23,32.9,33.23,7600.0,29.212,29.5051,29.212,29.5051,7600.0
2008-05-15 11:30:00,33.23,33.3,33.23,33.25,2200.0,29.5051,29.5672,29.5051,29.5228,2200.0
2008-05-15 11:35:00,33.23,33.23,33.22,33.22,700.0,29.5051,29.5051,29.4962,29.4962,700.0
2008-05-15 11:40:00,33.25,33.33,33.24,33.24,2000.0,29.5228,29.5938,29.5139,29.5139,2000.0
2008-05-15 11:45:00,33.26,33.26,33.26,33.26,100.0,29.5317,29.5317,29.5317,29.5317,100.0
2008-05-15 11:50:00,33.26,33.35,33.24,33.35,6200.0,29.5317,29.6116,29.5139,29.6116,6200.0
2008-05-15 11:55:00,33.35,33.35,33.3,33.3,400.0,29.6116,29.6116,29.5672,29.5672,400.0
2008-05-15 12:00:00,33.33,33.33,33.33,33.33,200.0,29.5938,29.5938,29.5938,29.5938,200.0
2008-05-15 12:05:00,33.35,33.35,33.35,33.35,200.0,29.6116,29.6116,29.6116,29.6116,200.0
2008-05-15 12:10:00,33.33,33.54,33.33,33.49,9000.0,29.5938,29.7803,29.5938,29.7359,9000.0
2008-05-15 12:15:00,33.56,33.65,33.45,33.49,6400.0,29.7981,29.878,29.7004,29.7359,6400.0
2008-05-15 12:20:00,33.5,33.5,33.43,33.47,1000.0,29.7448,29.7448,29.6826,29.7182,1000.0
2008-05-15 12:25:00,33.44,33.5,33.43,33.5,2000.0,29.6915,29.7448,29.6826,29.7448,2000.0
2008-05-15 12:30:00,33.5,33.5,33.37,33.45,2900.0,29.7448,29.7448,29.6294,29.7004,2900.0
2008-05-15 12:35:00,33.45,33.45,33.39,33.45,1500.0,29.7004,29.7004,29.6471,29.7004,1500.0
2008-05-15 12:40:00,33.45,33.45,33.43,33.45,700.0,29.7004,29.7004,29.6826,29.7004,700.0
2008-05-15 12:45:00,33.45,33.49,33.45,33.45,1500.0,29.7004,29.7359,29.7004,29.7004,1500.0
2008-05-15 12:50:00,33.44,33.45,33.43,33.45,2600.0,29.6915,29.7004,29.6826,29.7004,2600.0
2008-05-15 12:55:00,33.45,33.77,33.45,33.63,8400.0,29.7004,29.9845,29.7004,29.8602,8400.0
2008-05-15 13:00:00,33.63,33.63,33.4,33.45,11100.0,29.8602,29.8602,29.656,29.7004,11100.0
2008-05-15 13:05:00,33.45,33.45,33.31,33.38,3300.0,29.7004,29.7004,29.5761,29.6382,3300.0
2008-05-15 13:10:00,33.37,33.38,33.28,33.28,3600.0,29.6294,29.6382,29.5494,29.5494,3600.0
2008-05-15 13:15:00,33.3,33.34,33.24,33.28,4700.0,29.5672,29.6027,29.5139,29.5494,4700.0
2008-05-15 13:20:00,33.25,33.38,33.22,33.31,3700.0,29.5228,29.6382,29.4962,29.5761,3700.0
2008-05-15 13:25:00,33.36,33.37,33.32,33.32,1100.0,29.6205,29.6294,29.585,29.585,1100.0
2008-05-15 13:30:00,33.33,33.35,33.21,33.33,1800.0,29.5938,29.6116,29.4873,29.5938,1800.0
2008-05-15 13:35:00,33.33,33.4,33.33,33.35,1200.0,29.5938,29.656,29.5938,29.6116,1200.0
2008-05-15 13:40:00,33.38,33.4,33.37,33.37,1400.0,29.6382,29.656,29.6294,29.6294,1400.0
2008-05-15 13:45:00,33.34,33.42,33.34,33.42,500.0,29.6027,29.6738,29.6027,29.6738,500.0
2008-05-15 13:50:00,33.38,33.38,33.38,33.38,100.0,29.6382,29.6382,29.6382,29.6382,100.0
2008-05-15 13:55:00,33.42,33.49,33.42,33.43,800.0,29.6738,29.7359,29.6738,29.6826,800.0
2008-05-15 14:00:00,33.48,33.5,33.48,33.5,1500.0,29.727,29.7448,29.727,29.7448,1500.0
2008-05-15 14:05:00,33.5,33.75,33.5,33.66,10200.0,29.7448,29.9668,29.7448,29.8869,10200.0
2008-05-15 14:10:00,33.65,33.67,33.59,33.59,1100.0,29.878,29.8957,29.8247,29.8247,1100.0
2008-05-15 14:15:00,33.59,33.67,33.59,33.67,700.0,29.8247,29.8957,29.8247,29.8957,700.0
2008-05-15 14:20:00,33.75,33.75,33.68,33.7,1200.0,29.9668,29.9668,29.9046,29.9224,1200.0
2008-05-15 14:25:00,33.69,33.7,33.65,33.7,1500.0,29.9135,29.9224,29.878,29.9224,1500.0
2008-05-15 14:30:00,33.66,33.73,33.66,33.73,1700.0,29.8869,29.949,29.8869,29.949,1700.0
2008-05-15 14:35:00,33.75,33.75,33.75,33.75,1600.0,29.9668,29.9668,29.9668,29.9668,1600.0
2008-05-15 14:40:00,33.73,33.75,33.7,33.7,5000.0,29.949,29.9668,29.9224,29.9224,5000.0
2008-05-15 14:45:00,33.63,33.69,33.57,33.57,2400.0,29.8602,29.9135,29.8069,29.8069,2400.0
2008-05-15 14:50:00,33.59,33.65,33.57,33.65,2800.0,29.8247,29.878,29.8069,29.878,2800.0
2008-05-15 14:55:00,33.65,33.65,33.6,33.6,2400.0,29.878,29.878,29.8336,29.8336,2400.0
2008-05-15 15:00:00,33.61,33.75,33.6,33.75,1700.0,29.8425,29.9668,29.8336,29.9668,1700.0
2008-05-15 15:05:00,33.75,33.75,33.7,33.7,3400.0,29.9668,29.9668,29.9224,29.9224,3400.0
2008-05-15 15:10:00,33.69,33.7,33.66,33.66,1700.0,29.9135,29.9224,29.8869,29.8869,1700.0
2008-05-15 15:15:00,33.7,33.7,33.66,33.7,4400.0,29.9224,29.9224,29.8869,29.9224,4400.0
2008-05-15 15:20:00,33.66,33.68,33.66,33.68,2000.0,29.8869,29.9046,29.8869,29.9046,2000.0
2008-05-15 15:25:00,33.61,33.7,33.61,33.7,2500.0,29.8425,29.9224,29.8425,29.9224,2500.0
2008-05-15 15:30:00,33.7,33.7,33.67,33.7,2800.0,29.9224,29.9224,29.8957,29.9224,2800.0
2008-05-15 15:35:00,33.67,33.7,33.67,33.7,1700.0,29.8957,29.9224,29.8957,29.9224,1700.0
2008-05-15 15:40:00,33.69,33.7,33.69,33.69,7100.0,29.9135,29.9224,29.9135,29.9135,7100.0
2008-05-15 15:45:00,33.7,33.8,33.68,33.77,37300.0,29.9224,30.0112,29.9046,29.9845,37300.0
2008-05-15 15:50:00,33.73,33.8,33.69,33.7,5000.0,29.949,30.0112,29.9135,29.9224,5000.0
2008-05-15 15:55:00,33.7,33.7,33.64,33.7,7600.0,29.9224,29.9224,29.8691,29.9224,7600.0
2008-05-16 09:30:00,33.17,33.23,33.05,33.23,25600.0,29.4518,29.5051,29.3452,29.5051,25600.0
2008-05-16 09:35:00,33.26,33.26,32.69,32.7,2400.0,29.5317,29.5317,29.0256,29.0345,2400.0
2008-05-16 09:40:00,32.69,32.69,32.63,32.68,700.0,29.0256,29.0256,28.9723,29.0167,700.0
2008-05-16 09:45:00,32.64,32.7,32.42,32.59,8500.0,28.9812,29.0345,28.7859,28.9368,8500.0
2008-05-16 09:50:00,32.6,32.66,32.41,32.42,6000.0,28.9457,28.9989,28.777,28.7859,6000.0
2008-05-16 09:55:00,32.47,32.57,32.38,32.54,4100.0,28.8302,28.919,28.7503,28.8924,4100.0
2008-05-16 10:00:00,32.48,32.67,32.4,32.62,5400.0,28.8391,29.0078,28.7681,28.9634,5400.0
2008-05-16 10:05:00,32.7,32.7,32.6,32.69,900.0,29.0345,29.0345,28.9457,29.0256,900.0
2008-05-16 10:10:00,32.7,32.7,32.66,32.7,300.0,29.0345,29.0345,28.9989,29.0345,300.0
2008-05-16 10:15:00,32.75,32.84,32.75,32.77,2600.0,29.0789,29.1588,29.0789,29.0966,2600.0
2008-05-16 10:20:00,32.8,32.8,32.77,32.78,1100.0,29.1233,29.1233,29.0966,29.1055,1100.0
2008-05-16 10:25:00,32.78,33.1,32.78,33.1,7000.0,29.1055,29.3896,29.1055,29.3896,7000.0
2008-05-16 10:30:00,33.11,33.25,33.07,33.09,5100.0,29.3985,29.5228,29.363,29.3807,5100.0
2008-05-16 10:35:00,33.04,33.04,32.77,32.79,3800.0,29.3364,29.3364,29.0966,29.1144,3800.0
2008-05-16 10:40:00,32.83,32.93,32.78,32.9,1300.0,29.1499,29.2387,29.1055,29.212,1300.0
2008-05-16 10:45:00,32.9,33.12,32.87,33.08,1800.0,29.212,29.4074,29.1854,29.3719,1800.0
2008-05-16 10:50:00,33.08,33.11,33.06,33.06,1800.0,29.3719,29.3985,29.3541,29.3541,1800.0
2008-05-16 10:55:00,33.07,33.08,33.04,33.05,1200.0,29.363,29.3719,29.3364,29.3452,1200.0
2008-05-16 11:00:00,33.03,33.05,33.0,33.0,3100.0,29.3275,29.3452,29.3008,29.3008,3100.0
2008-05-16 11:05:00,32.98,33.0,32.98,33.0,1200.0,29.2831,29.3008,29.2831,29.3008,1200.0
2008-05-16 11:10:00,33.0,33.1,32.96,33.08,3200.0,29.3008,29.3896,29.2653,29.3719,3200.0
2008-05-16 11:15:00,33.09,33.14,32.89,33.03,5400.0,29.3807,29.4251,29.2032,29.3275,5400.0
2008-05-16 11:20:00,33.06,33.2,33.03,33.2,4500.0,29.3541,29.4784,29.3275,29.4784,4500.0
2008-05-16 11:25:00,33.2,33.23,33.2,33.23,500.0,29.4784,29.5051,29.4784,29.5051,500.0
2008-05-16 11:30:00,33.3,33.3,33.13,33.22,1900.0,29.5672,29.5672,29.4163,29.4962,1900.0
2008-05-16 11:35:00,33.17,33.17,33.05,33.08,8000.0,29.4518,29.4518,29.3452,29.3719,8000.0
2008-05-16 11:40:00,33.09,33.2,33.08,33.13,9000.0,29.3807,29.4784,29.3719,29.4163,9000.0
2008-05-16 11:45:00,33.13,33.13,33.07,33.1,3600.0,29.4163,29.4163,29.363,29.3896,3600.0
2008-05-16 11:50:00,33.08,33.08,33.05,33.08,700.0,29.3719,29.3719,29.3452,29.3719,700.0
2008-05-16 11:55:00,33.08,33.1,33.04,33.1,2400.0,29.3719,29.3896,29.3364,29.3896,2400.0
2008-05-16 12:00:00,33.08,33.08,33.03,33.03,1800.0,29.3719,29.3719,29.3275,29.3275,1800.0
2008-05-16 12:05:00,33.03,33.03,33.02,33.03,700.0,29.3275,29.3275,29.3186,29.3275,700.0
2008-05-16 12:10:00,33.01,33.02,33.01,33.02,1300.0,29.3097,29.3186,29.3097,29.3186,1300.0
2008-05-16 12:15:00,33.01,33.04,32.99,33.04,1000.0,29.3097,29.3364,29.292,29.3364,1000.0
2008-05-16 12:20:00,32.98,33.11,32.94,32.99,5700.0,29.2831,29.3985,29.2476,29.292,5700.0
2008-05-16 12:25:00,33.06,33.08,32.92,32.92,2800.0,29.3541,29.3719,29.2298,29.2298,2800.0
2008-05-16 12:30:00,32.98,33.0,32.82,32.87,4600.0,29.2831,29.3008,29.141,29.1854,4600.0
2008-05-16 12:35:00,32.88,32.96,32.88,32.96,600.0,29.1943,29.2653,29.1943,29.2653,600.0
2008-05-16 12:40:00,32.9,32.97,32.82,32.84,1400.0,29.212,29.2742,29.141,29.1588,1400.0
2008-05-16 12:45:00,32.83,32.85,32.79,32.83,1800.0,29.1499,29.1677,29.1144,29.1499,1800.0
2008-05-16 12:50:00,32.82,32.85,32.81,32.81,1200.0,29.141,29.1677,29.1321,29.1321,1200.0
2008-05-16 12:55:00,32.8,32.8,32.8,32.8,200.0,29.1233,29.1233,29.1233,29.1233,200.0
2008-05-16 13:00:00,32.83,32.83,32.76,32.76,1400.0,29.1499,29.1499,29.0877,29.0877,1400.0
2008-05-16 13:05:00,32.76,32.76,32.76,32.76,600.0,29.0877,29.0877,29.0877,29.0877,600.0
2008-05-16 13:10:00,32.76,32.77,32.76,32.76,600.0,29.0877,29.0966,29.0877,29.0877,600.0
2008-05-16 13:15:00,32.76,32.77,32.76,32.77,2000.0,29.0877,29.0966,29.0877,29.0966,2000.0
2008-05-16 13:20:00,32.76,32.76,32.67,32.69,1200.0,29.0877,29.0877,29.0078,29.0256,1200.0
2008-05-16 13:25:00,32.67,32.69,32.6,32.6,2900.0,29.0078,29.0256,28.9457,28.9457,2900.0
2008-05-16 13:30:00,32.58,32.6,32.58,32.6,200.0,28.9279,28.9457,28.9279,28.9457,200.0
2008-05-16 13:35:00,32.58,32.65,32.58,32.64,1400.0,28.9279,28.9901,28.9279,28.9812,1400.0
2008-05-16 13:40:00,32.6,32.72,32.6,32.72,1200.0,28.9457,29.0522,28.9457,29.0522,1200.0
2008-05-16 13:45:00,32.64,32.65,32.62,32.62,500.0,28.9812,28.9901,28.9634,28.9634,500.0
2008-05-16 13:50:00,32.62,32.75,32.6,32.75,2100.0,28.9634,29.0789,28.9457,29.0789,2100.0
2008-05-16 13:55:00,32.81,32.9,32.76,32.88,1000.0,29.1321,29.212,29.0877,29.1943,1000.0
2008-05-16 14:00:00,32.88,32.92,32.84,32.87,2400.0,29.1943,29.2298,29.1588,29.1854,2400.0
2008-05-16 14:05:00,32.9,32.9,32.6,32.9,2600.0,29.212,29.212,28.9457,29.212,2600.0
2008-05-16 14:10:00,32.92,32.98,32.9,32.98,1600.0,29.2298,29.2831,29.212,29.2831,1600.0
2008-05-16 14:15:00,32.94,33.04,32.94,33.0,1500.0,29.2476,29.3364,29.2476,29.3008,1500.0
2008-05-16 14:20:00,33.01,33.06,33.0,33.06,2200.0,29.3097,29.3541,29.3008,29.3541,2200.0
2008-05-16 14:25:00,33.03,33.1,33.02,33.07,1100.0,29.3275,29.3896,29.3186,29.363,1100.0
2008-05-16 14:30:00,33.07,33.1,33.0,33.0,900.0,29.363,29.3896,29.3008,29.3008,900.0
2008-05-16 14:35:00,33.0,33.06,33.0,33.03,1600.0,29.3008,29.3541,29.3008,29.3275,1600.0
2008-05-16 14:40:00,33.04,33.05,33.0,33.01,1700.0,29.3364,29.3452,29.3008,29.3097,1700.0
2008-05-16 14:45:00,33.02,33.02,32.82,33.01,1200.0,29.3186,29.3186,29.141,29.3097,1200.0
2008-05-16 14:50:00,32.99,33.02,32.8,32.95,2100.0,29.292,29.3186,29.1233,29.2564,2100.0
2008-05-16 14:55:00,32.98,33.05,32.96,33.01,2400.0,29.2831,29.3452,29.2653,29.3097,2400.0
2008-05-16 15:00:00,33.01,33.14,33.01,33.09,3600.0,29.3097,29.4251,29.3097,29.3807,3600.0
2008-05-16 15:05:00,33.13,33.21,33.05,33.21,6000.0,29.4163,29.4873,29.3452,29.4873,6000.0
2008-05-16 15:10:00,33.19,33.21,33.16,33.21,900.0,29.4695,29.4873,29.4429,29.4873,900.0
2008-05-16 15:15:00,33.19,33.21,33.16,33.21,1100.0,29.4695,29.4873,29.4429,29.4873,1100.0
2008-05-16 15:20:00,33.17,33.19,33.03,33.03,2600.0,29.4518,29.4695,29.3275,29.3275,2600.0
2008-05-16 15:25:00,33.0,33.04,32.8,32.9,800.0,29.3008,29.3364,29.1233,29.212,800.0
2008-05-16 15:30:00,32.98,32.98,32.85,32.85,12000.0,29.2831,29.2831,29.1677,29.1677,12000.0
2008-05-16 15:35:00,32.82,32.88,32.67,32.87,6400.0,29.141,29.1943,29.0078,29.1854,6400.0
2008-05-16 15:40:00,32.92,33.11,32.92,33.1,2200.0,29.2298,29.3985,29.2298,29.3896,2200.0
2008-05-16 15:45:00,33.04,33.11,33.01,33.08,1900.0,29.3364,29.3985,29.3097,29.3719,1900.0
2008-05-16 15:50:00,33.04,33.11,33.03,33.11,2800.0,29.3364,29.3985,29.3275,29.3985,2800.0
2008-05-16 15:55:00,33.06,33.14,33.0,33.14,3200.0,29.3541,29.4251,29.3008,29.4251,3200.0
2008-05-19 09:30:00,32.65,32.75,32.61,32.75,4500.0,28.9901,29.0789,28.9546,29.0789,4500.0
2008-05-19 09:35:00,32.9,32.96,32.75,32.82,2300.0,29.212,29.2653,29.0789,29.141,2300.0
2008-05-19 09:40:00,32.9,32.97,32.9,32.93,400.0,29.212,29.2742,29.212,29.2387,400.0
2008-05-19 09:45:00,32.93,32.93,32.9,32.9,600.0,29.2387,29.2387,29.212,29.212,600.0
2008-05-19 09:50:00,32.93,33.0,32.93,32.99,2000.0,29.2387,29.3008,29.2387,29.292,2000.0
2008-05-19 09:55:00,33.0,33.1,33.0,33.1,1800.0,29.3008,29.3896,29.3008,29.3896,1800.0
2008-05-19 10:00:00,33.1,33.2,33.1,33.13,2700.0,29.3896,29.4784,29.3896,29.4163,2700.0
2008-05-19 10:05:00,33.13,33.13,33.06,33.06,300.0,29.4163,29.4163,29.3541,29.3541,300.0
2008-05-19 10:10:00,33.05,33.09,33.01,33.09,1500.0,29.3452,29.3807,29.3097,29.3807,1500.0
2008-05-19 10:15:00,33.05,33.05,33.03,33.03,600.0,29.3452,29.3452,29.3275,29.3275,600.0
2008-05-19 10:20:00,33.03,33.06,33.01,33.06,1100.0,29.3275,29.3541,29.3097,29.3541,1100.0
2008-05-19 10:25:00,33.05,33.06,33.01,33.06,1400.0,29.3452,29.3541,29.3097,29.3541,1400.0
2008-05-19 10:30:00,33.06,33.06,33.06,33.06,1100.0,29.3541,29.3541,29.3541,29.3541,1100.0
2008-05-19 10:35:00,33.07,33.13,33.07,33.13,1600.0,29.363,29.4163,29.363,29.4163,1600.0
2008-05-19 10:40:00,33.13,33.15,33.13,33.15,600.0,29.4163,29.434,29.4163,29.434,600.0
2008-05-19 10:45:00,33.13,33.15,33.13,33.13,1500.0,29.4163,29.434,29.4163,29.4163,1500.0
2008-05-19 10:50:00,33.13,33.16,33.13,33.16,2600.0,29.4163,29.4429,29.4163,29.4429,2600.0
2008-05-19 10:55:00,33.13,33.13,33.13,33.13,100.0,29.4163,29.4163,29.4163,29.4163,100.0
2008-05-19 11:00:00,33.13,33.14,33.13,33.14,900.0,29.4163,29.4251,29.4163,29.4251,900.0
2008-05-19 11:05:00,33.13,33.16,33.13,33.16,1600.0,29.4163,29.4429,29.4163,29.4429,1600.0
2008-05-19 11:10:00,33.15,33.17,33.15,33.16,1200.0,29.434,29.4518,29.434,29.4429,1200.0
2008-05-19 11:15:00,33.17,33.17,33.13,33.13,900.0,29.4518,29.4518,29.4163,29.4163,900.0
2008-05-19 11:20:00,33.13,33.15,33.13,33.15,1000.0,29.4163,29.434,29.4163,29.434,1000.0
2008-05-19 11:25:00,33.13,33.15,33.13,33.15,400.0,29.4163,29.434,29.4163,29.434,400.0
2008-05-19 11:30:00,33.15,33.15,33.15,33.15,100.0,29.434,29.434,29.434,29.434,100.0
2008-05-19 11:35:00,33.15,33.16,33.15,33.16,900.0,29.434,29.4429,29.434,29.4429,900.0
2008-05-19 11:40:00,33.16,33.16,33.16,33.16,0.0,29.4429,29.4429,29.4429,29.4429,0.0
2008-05-19 11:45:00,33.16,33.16,33.16,33.16,400.0,29.4429,29.4429,29.4429,29.4429,400.0
2008-05-19 11:50:00,33.16,33.17,33.16,33.17,2200.0,29.4429,29.4518,29.4429,29.4518,2200.0
2008-05-19 11:55:00,33.17,33.17,33.17,33.17,1100.0,29.4518,29.4518,29.4518,29.4518,1100.0
2008-05-19 12:00:00,33.16,33.17,33.16,33.17,2100.0,29.4429,29.4518,29.4429,29.4518,2100.0
2008-05-19 12:05:00,33.17,33.17,33.16,33.16,1000.0,29.4518,29.4518,29.4429,29.4429,1000.0
2008-05-19 12:10:00,33.16,33.17,33.16,33.17,900.0,29.4429,29.4518,29.4429,29.4518,900.0
2008-05-19 12:15:00,33.16,33.19,33.16,33.16,1300.0,29.4429,29.4695,29.4429,29.4429,1300.0
2008-05-19 12:20:00,33.18,33.18,33.16,33.17,1700.0,29.4607,29.4607,29.4429,29.4518,1700.0
2008-05-19 12:25:00,33.17,33.17,33.16,33.16,400.0,29.4518,29.4518,29.4429,29.4429,400.0
2008-05-19 12:30:00,33.17,33.18,33.17,33.18,300.0,29.4518,29.4607,29.4518,29.4607,300.0
2008-05-19 12:35:00,33.17,33.2,33.17,33.19,4900.0,29.4518,29.4784,29.4518,29.4695,4900.0
2008-05-19 12:40:00,33.18,33.21,33.18,33.21,1100.0,29.4607,29.4873,29.4607,29.4873,1100.0
2008-05-19 12:45:00,33.22,33.25,33.22,33.24,600.0,29.4962,29.5228,29.4962,29.5139,600.0
2008-05-19 12:50:00,33.24,33.24,33.22,33.22,2000.0,29.5139,29.5139,29.4962,29.4962,2000.0
2008-05-19 12:55:00,33.23,33.23,33.23,33.23,100.0,29.5051,29.5051,29.5051,29.5051,100.0
2008-05-19 13:00:00,33.24,33.25,33.23,33.25,2500.0,29.5139,29.5228,29.5051,29.5228,2500.0
2008-05-19 13:05:00,33.24,33.25,33.22,33.22,6400.0,29.5139,29.5228,29.4962,29.4962,6400.0
2008-05-19 13:10:00,33.22,33.22,33.22,33.22,300.0,29.4962,29.4962,29.4962,29.4962,300.0
2008-05-19 13:15:00,33.22,33.25,33.22,33.24,4000.0,29.4962,29.5228,29.4962,29.5139,4000.0
2008-05-19 13:20:00,33.24,33.24,33.23,33.23,200.0,29.5139,29.5139,29.5051,29.5051,200.0
2008-05-19 13:25:00,33.24,33.24,33.24,33.24,700.0,29.5139,29.5139,29.5139,29.5139,700.0
2008-05-19 13:30:00,33.23,33.23,33.23,33.23,300.0,29.5051,29.5051,29.5051,29.5051,300.0
2008-05-19 13:35:00,33.23,33.25,33.23,33.24,700.0,29.5051,29.5228,29.5051,29.5139,700.0
2008-05-19 13:40:00,33.24,33.27,33.24,33.24,3800.0,29.5139,29.5406,29.5139,29.5139,3800.0
2008-05-19 13:45:00,33.24,33.25,33.24,33.25,200.0,29.5139,29.5228,29.5139,29.5228,200.0
2008-05-19 13:50:00,33.25,33.27,33.22,33.25,1600.0,29.5228,29.5406,29.4962,29.5228,1600.0
2008-05-19 13:55:00,33.24,33.24,33.2,33.23,1900.0,29.5139,29.5139,29.4784,29.5051,1900.0
2008-05-19 14:00:00,33.2,33.24,33.2,33.24,2700.0,29.4784,29.5139,29.4784,29.5139,2700.0
2008-05-19 14:05:00,33.24,33.29,33.18,33.2,5300.0,29.5139,29.5583,29.4607,29.4784,5300.0
2008-05-19 14:10:00,33.16,33.19,33.15,33.19,1100.0,29.4429,29.4695,29.434,29.4695,1100.0
2008-05-19 14:15:00,33.16,33.2,33.15,33.2,6000.0,29.4429,29.4784,29.434,29.4784,6000.0
2008-05-19 14:20:00,33.21,33.21,33.14,33.15,7800.0,29.4873,29.4873,29.4251,29.434,7800.0
2008-05-19 14:25:00,33.18,33.18,33.16,33.16,4000.0,29.4607,29.4607,29.4429,29.4429,4000.0
2008-05-19 14:30:00,33.15,33.18,33.12,33.16,5100.0,29.434,29.4607,29.4074,29.4429,5100.0
2008-05-19 14:35:00,33.16,33.16,33.15,33.15,2900.0,29.4429,29.4429,29.434,29.434,2900.0
2008-05-19 14:40:00,33.16,33.17,33.14,33.16,2900.0,29.4429,29.4518,29.4251,29.4429,2900.0
2008-05-19 14:45:00,33.16,33.17,33.15,33.16,2500.0,29.4429,29.4518,29.434,29.4429,2500.0
2008-05-19 14:50:00,33.16,33.17,33.15,33.16,4200.0,29.4429,29.4518,29.434,29.4429,4200.0
2008-05-19 14:55:00,33.2,33.2,33.14,33.14,1100.0,29.4784,29.4784,29.4251,29.4251,1100.0
2008-05-19 15:00:00,33.16,33.16,33.13,33.14,12200.0,29.4429,29.4429,29.4163,29.4251,12200.0
2008-05-19 15:05:00,33.15,33.19,33.14,33.17,63100.0,29.434,29.4695,29.4251,29.4518,63100.0
2008-05-19 15:10:00,33.21,33.25,33.21,33.25,3000.0,29.4873,29.5228,29.4873,29.5228,3000.0
2008-05-19 15:15:00,33.28,33.28,33.24,33.24,1100.0,29.5494,29.5494,29.5139,29.5139,1100.0
2008-05-19 15:20:00,33.25,33.26,33.25,33.25,1600.0,29.5228,29.5317,29.5228,29.5228,1600.0
2008-05-19 15:25:00,33.25,33.26,33.23,33.25,2900.0,29.5228,29.5317,29.5051,29.5228,2900.0
2008-05-19 15:30:00,33.25,33.25,33.23,33.25,8500.0,29.5228,29.5228,29.5051,29.5228,8500.0
2008-05-19 15:35:00,33.25,33.26,33.22,33.25,3400.0,29.5228,29.5317,29.4962,29.5228,3400.0
2008-05-19 15:40:00,33.25,33.26,33.23,33.25,2200.0,29.5228,29.5317,29.5051,29.5228,2200.0
2008-05-19 15:45:00,33.25,33.26,33.24,33.25,6100.0,29.5228,29.5317,29.5139,29.5228,6100.0
2008-05-19 15:50:00,33.25,33.26,33.24,33.25,8500.0,29.5228,29.5317,29.5139,29.5228,8500.0
2008-05-19 15:55:00,33.25,33.28,33.19,33.2,8100.0,29.5228,29.5494,29.4695,29.4784,8100.0
2008-05-20 09:30:00,33.01,33.22,32.51,32.93,32200.0,29.3097,29.4962,28.8658,29.2387,32200.0
2008-05-20 09:35:00,33.0,33.01,32.67,32.86,26500.0,29.3008,29.3097,29.0078,29.1765,26500.0
2008-05-20 09:40:00,32.86,33.04,32.86,33.01,9400.0,29.1765,29.3364,29.1765,29.3097,9400.0
2008-05-20 09:45:00,33.07,33.1,33.07,33.1,3000.0,29.363,29.3896,29.363,29.3896,3000.0
2008-05-20 09:50:00,33.1,33.15,32.97,33.07,11800.0,29.3896,29.434,29.2742,29.363,11800.0
2008-05-20 09:55:00,33.05,33.15,33.03,33.03,2600.0,29.3452,29.434,29.3275,29.3275,2600.0
2008-05-20 10:00:00,33.05,33.08,32.93,33.08,7200.0,29.3452,29.3719,29.2387,29.3719,7200.0
2008-05-20 10:05:00,33.15,33.15,33.07,33.07,34000.0,29.434,29.434,29.363,29.363,34000.0
2008-05-20 10:10:00,33.09,33.12,32.97,33.0,11900.0,29.3807,29.4074,29.2742,29.3008,11900.0
2008-05-20 10:15:00,33.07,33.07,33.0,33.0,5600.0,29.363,29.363,29.3008,29.3008,5600.0
2008-05-20 10:20:00,33.04,33.04,32.87,32.88,3600.0,29.3364,29.3364,29.1854,29.1943,3600.0
2008-05-20 10:25:00,32.8,32.8,32.55,32.67,7500.0,29.1233,29.1233,28.9013,29.0078,7500.0
2008-05-20 10:30:00,32.67,32.75,32.61,32.7,5300.0,29.0078,29.0789,28.9546,29.0345,5300.0
2008-05-20 10:35:00,32.61,32.71,32.51,32.52,4000.0,28.9546,29.0433,28.8658,28.8746,4000.0
2008-05-20 10:40:00,32.64,32.64,32.36,32.36,5000.0,28.9812,28.9812,28.7326,28.7326,5000.0
2008-05-20 10:45:00,32.49,32.53,32.25,32.53,3900.0,28.848,28.8835,28.6349,28.8835,3900.0
2008-05-20 10:50:00,32.61,32.61,32.39,32.4,1600.0,28.9546,28.9546,28.7592,28.7681,1600.0
2008-05-20 10:55:00,32.52,32.52,32.28,32.42,1600.0,28.8746,28.8746,28.6615,28.7859,1600.0
2008-05-20 11:00:00,32.34,32.42,32.33,32.33,800.0,28.7148,28.7859,28.7059,28.7059,800.0
2008-05-20 11:05:00,32.34,32.34,32.27,32.27,1800.0,28.7148,28.7148,28.6527,28.6527,1800.0
2008-05-20 11:10:00,32.27,32.27,32.17,32.2,1200.0,28.6527,28.6527,28.5639,28.5905,1200.0
2008-05-20 11:15:00,32.17,32.17,31.88,32.01,1600.0,28.5639,28.5639,28.3064,28.4218,1600.0
2008-05-20 11:20:00,32.03,32.03,31.69,31.69,6100.0,28.4396,28.4396,28.1377,28.1377,6100.0
2008-05-20 11:25:00,31.89,32.08,31.79,32.0,2600.0,28.3153,28.484,28.2265,28.4129,2600.0
2008-05-20 11:30:00,31.97,31.97,31.97,31.97,500.0,28.3863,28.3863,28.3863,28.3863,500.0
2008-05-20 11:35:00,32.0,32.16,32.0,32.16,3100.0,28.4129,28.555,28.4129,28.555,3100.0
2008-05-20 11:40:00,32.16,32.23,32.12,32.18,5500.0,28.555,28.6172,28.5195,28.5728,5500.0
2008-05-20 11:45:00,32.19,32.5,32.13,32.5,18000.0,28.5816,28.8569,28.5284,28.8569,18000.0
2008-05-20 11:50:00,32.5,32.7,32.5,32.7,11500.0,28.8569,29.0345,28.8569,29.0345,11500.0
2008-05-20 11:55:00,32.66,32.81,32.58,32.79,4100.0,28.9989,29.1321,28.9279,29.1144,4100.0
2008-05-20 12:00:00,32.8,32.98,32.8,32.97,5700.0,29.1233,29.2831,29.1233,29.2742,5700.0
2008-05-20 12:05:00,32.97,32.97,32.82,32.85,2500.0,29.2742,29.2742,29.141,29.1677,2500.0
2008-05-20 12:10:00,32.85,32.86,32.74,32.74,1800.0,29.1677,29.1765,29.07,29.07,1800.0
2008-05-20 12:15:00,32.74,32.8,32.73,32.78,4300.0,29.07,29.1233,29.0611,29.1055,4300.0
2008-05-20 12:20:00,32.78,33.08,32.76,33.01,6500.0,29.1055,29.3719,29.0877,29.3097,6500.0
2008-05-20 12:25:00,33.01,33.17,33.01,33.06,4900.0,29.3097,29.4518,29.3097,29.3541,4900.0
2008-05-20 12:30:00,33.02,33.05,33.0,33.05,5800.0,29.3186,29.3452,29.3008,29.3452,5800.0
2008-05-20 12:35:00,33.06,33.09,33.01,33.09,4800.0,29.3541,29.3807,29.3097,29.3807,4800.0
2008-05-20 12:40:00,33.04,33.06,33.04,33.05,1300.0,29.3364,29.3541,29.3364,29.3452,1300.0
2008-05-20 12:45:00,33.03,33.06,33.03,33.05,2100.0,29.3275,29.3541,29.3275,29.3452,2100.0
2008-05-20 12:50:00,33.06,33.06,33.02,33.02,3700.0,29.3541,29.3541,29.3186,29.3186,3700.0
2008-05-20 12:55:00,33.04,33.07,33.0,33.07,7200.0,29.3364,29.363,29.3008,29.363,7200.0
2008-05-20 13:00:00,33.08,33.08,33.01,33.01,3000.0,29.3719,29.3719,29.3097,29.3097,3000.0
2008-05-20 13:05:00,33.0,33.03,33.0,33.01,7600.0,29.3008,29.3275,29.3008,29.3097,7600.0
2008-05-20 13:10:00,33.01,33.05,33.01,33.04,6100.0,29.3097,29.3452,29.3097,29.3364,6100.0
2008-05-20 13:15:00,33.07,33.15,33.05,33.06,8500.0,29.363,29.434,29.3452,29.3541,8500.0
2008-05-20 13:20:00,33.06,33.06,33.05,33.05,1200.0,29.3541,29.3541,29.3452,29.3452,1200.0
2008-05-20 13:25:00,33.07,33.1,33.01,33.04,27200.0,29.363,29.3896,29.3097,29.3364,27200.0
2008-05-20 13:30:00,33.05,33.05,33.03,33.03,2400.0,29.3452,29.3452,29.3275,29.3275,2400.0
2008-05-20 13:35:00,33.09,33.1,33.01,33.09,8800.0,29.3807,29.3896,29.3097,29.3807,8800.0
2008-05-20 13:40:00,33.05,33.1,33.0,33.02,9000.0,29.3452,29.3896,29.3008,29.3186,9000.0
2008-05-20 13:45:00,33.05,33.05,33.03,33.04,2700.0,29.3452,29.3452,29.3275,29.3364,2700.0
2008-05-20 13:50:00,33.02,33.04,33.02,33.02,2600.0,29.3186,29.3364,29.3186,29.3186,2600.0
2008-05-20 13:55:00,33.04,33.05,32.98,33.01,7100.0,29.3364,29.3452,29.2831,29.3097,7100.0
2008-05-20 14:00:00,33.02,33.02,33.0,33.01,1900.0,29.3186,29.3186,29.3008,29.3097,1900.0
2008-05-20 14:05:00,33.05,33.05,33.01,33.01,1200.0,29.3452,29.3452,29.3097,29.3097,1200.0
2008-05-20 14:10:00,33.03,33.04,33.0,33.02,13900.0,29.3275,29.3364,29.3008,29.3186,13900.0
2008-05-20 14:15:00,33.03,33.05,33.0,33.05,2700.0,29.3275,29.3452,29.3008,29.3452,2700.0
2008-05-20 14:20:00,33.01,33.05,33.0,33.05,1900.0,29.3097,29.3452,29.3008,29.3452,1900.0
2008-05-20 14:25:00,33.01,33.07,32.89,33.05,11700.0,29.3097,29.363,29.2032,29.3452,11700.0
2008-05-20 14:30:00,33.08,33.08,32.98,33.0,2700.0,29.3719,29.3719,29.2831,29.3008,2700.0
2008-05-20 14:35:00,32.99,33.07,32.99,33.01,2300.0,29.292,29.363,29.292,29.3097,2300.0
2008-05-20 14:40:00,33.0,33.0,33.0,33.0,900.0,29.3008,29.3008,29.3008,29.3008,900.0
2008-05-20 14:45:00,33.0,33.04,32.98,33.04,3700.0,29.3008,29.3364,29.2831,29.3364,3700.0
2008-05-20 14:50:00,33.0,33.04,32.95,32.95,1800.0,29.3008,29.3364,29.2564,29.2564,1800.0
2008-05-20 14:55:00,32.95,33.06,32.91,32.99,6800.0,29.2564,29.3541,29.2209,29.292,6800.0
2008-05-20 15:00:00,32.98,33.07,32.98,33.03,3000.0,29.2831,29.363,29.2831,29.3275,3000.0
2008-05-20 15:05:00,33.0,33.09,33.0,33.09,5000.0,29.3008,29.3807,29.3008,29.3807,5000.0
2008-05-20 15:10:00,33.04,33.09,33.03,33.03,1400.0,29.3364,29.3807,29.3275,29.3275,1400.0
2008-05-20 15:15:00,33.02,33.09,33.01,33.08,1700.0,29.3186,29.3807,29.3097,29.3719,1700.0
2008-05-20 15:20:00,33.01,33.02,33.01,33.01,1800.0,29.3097,29.3186,29.3097,29.3097,1800.0
2008-05-20 15:25:00,33.03,33.03,33.01,33.01,1000.0,29.3275,29.3275,29.3097,29.3097,1000.0
2008-05-20 15:30:00,33.04,33.04,32.98,32.99,3900.0,29.3364,29.3364,29.2831,29.292,3900.0
2008-05-20 15:35:00,33.0,33.05,32.86,33.05,14200.0,29.3008,29.3452,29.1765,29.3452,14200.0
2008-05-20 15:40:00,33.03,33.03,32.85,32.91,3400.0,29.3275,29.3275,29.1677,29.2209,3400.0
2008-05-20 15:45:00,32.91,33.09,32.89,33.09,8600.0,29.2209,29.3807,29.2032,29.3807,8600.0
2008-05-20 15:50:00,33.1,33.1,32.9,32.99,1400.0,29.3896,29.3896,29.212,29.292,1400.0
2008-05-20 15:55:00,33.02,33.1,32.97,32.97,9200.0,29.3186,29.3896,29.2742,29.2742,9200.0
2008-05-21 09:30:00,32.57,32.57,32.27,32.57,5500.0,28.919,28.919,28.6527,28.919,5500.0
2008-05-21 09:35:00,32.56,32.6,32.56,32.6,500.0,28.9102,28.9457,28.9102,28.9457,500.0
2008-05-21 09:40:00,32.62,32.69,32.62,32.69,600.0,28.9634,29.0256,28.9634,29.0256,600.0
2008-05-21 09:45:00,32.69,32.74,32.59,32.73,3600.0,29.0256,29.07,28.9368,29.0611,3600.0
2008-05-21 09:50:00,32.65,32.76,32.27,32.33,55100.0,28.9901,29.0877,28.6527,28.7059,55100.0
2008-05-21 09:55:00,32.26,32.41,32.26,32.41,400.0,28.6438,28.777,28.6438,28.777,400.0
2008-05-21 10:00:00,32.25,32.25,32.25,32.25,100.0,28.6349,28.6349,28.6349,28.6349,100.0
2008-05-21 10:05:00,32.18,32.26,32.1,32.1,2900.0,28.5728,28.6438,28.5017,28.5017,2900.0
2008-05-21 10:10:00,32.15,32.21,32.12,32.17,1400.0,28.5461,28.5994,28.5195,28.5639,1400.0
2008-05-21 10:15:00,32.2,32.21,32.18,32.21,400.0,28.5905,28.5994,28.5728,28.5994,400.0
2008-05-21 10:20:00,32.17,32.19,32.07,32.19,1200.0,28.5639,28.5816,28.4751,28.5816,1200.0
2008-05-21 10:25:00,32.12,32.13,32.11,32.11,800.0,28.5195,28.5284,28.5106,28.5106,800.0
2008-05-21 10:30:00,32.11,32.11,32.11,32.11,0.0,28.5106,28.5106,28.5106,28.5106,0.0
2008-05-21 10:35:00,32.05,32.05,31.75,31.98,6100.0,28.4573,28.4573,28.191,28.3952,6100.0
2008-05-21 10:40:00,32.05,32.05,31.79,31.92,3900.0,28.4573,28.4573,28.2265,28.3419,3900.0
2008-05-21 10:45:00,31.96,31.99,31.9,31.9,7500.0,28.3774,28.4041,28.3241,28.3241,7500.0
2008-05-21 10:50:00,31.86,31.92,31.8,31.92,1200.0,28.2886,28.3419,28.2354,28.3419,1200.0
2008-05-21 10:55:00,31.85,31.85,31.78,31.82,600.0,28.2797,28.2797,28.2176,28.2531,600.0
2008-05-21 11:00:00,31.82,31.82,31.14,31.53,24400.0,28.2531,28.2531,27.6493,27.9956,24400.0
2008-05-21 11:05:00,31.63,31.98,31.54,31.98,4100.0,28.0844,28.3952,28.0045,28.3952,4100.0
2008-05-21 11:10:00,31.84,31.91,31.84,31.89,1400.0,28.2709,28.333,28.2709,28.3153,1400.0
2008-05-21 11:15:00,31.98,31.99,31.9,31.9,1300.0,28.3952,28.4041,28.3241,28.3241,1300.0
2008-05-21 11:20:00,31.91,31.93,31.85,31.93,1400.0,28.333,28.3508,28.2797,28.3508,1400.0
2008-05-21 11:25:00,31.89,31.93,31.82,31.83,1500.0,28.3153,28.3508,28.2531,28.262,1500.0
2008-05-21 11:30:00,31.84,31.89,31.75,31.75,11400.0,28.2709,28.3153,28.191,28.191,11400.0
2008-05-21 11:35:00,31.86,31.87,31.83,31.87,400.0,28.2886,28.2975,28.262,28.2975,400.0
2008-05-21 11:40:00,31.84,31.88,31.8,31.8,700.0,28.2709,28.3064,28.2354,28.2354,700.0
2008-05-21 11:45:00,31.88,32.0,31.87,31.98,1400.0,28.3064,28.4129,28.2975,28.3952,1400.0
2008-05-21 11:50:00,32.0,32.0,32.0,32.0,200.0,28.4129,28.4129,28.4129,28.4129,200.0
2008-05-21 11:55:00,32.0,32.0,31.99,31.99,400.0,28.4129,28.4129,28.4041,28.4041,400.0
2008-05-21 12:00:00,32.02,32.02,31.99,31.99,1300.0,28.4307,28.4307,28.4041,28.4041,1300.0
2008-05-21 12:05:00,32.06,32.07,31.98,31.98,1000.0,28.4662,28.4751,28.3952,28.3952,1000.0
2008-05-21 12:10:00,32.08,32.08,32.06,32.06,500.0,28.484,28.484,28.4662,28.4662,500.0
2008-05-21 12:15:00,32.21,32.21,32.2,32.21,400.0,28.5994,28.5994,28.5905,28.5994,400.0
2008-05-21 12:20:00,32.26,32.26,32.19,32.19,65300.0,28.6438,28.6438,28.5816,28.5816,65300.0
2008-05-21 12:25:00,32.21,32.21,32.21,32.21,200.0,28.5994,28.5994,28.5994,28.5994,200.0
2008-05-21 12:30:00,32.22,32.32,32.22,32.24,900.0,28.6083,28.6971,28.6083,28.626,900.0
2008-05-21 12:35:00,32.26,32.32,32.25,32.26,700.0,28.6438,28.6971,28.6349,28.6438,700.0
2008-05-21 12:40:00,32.34,32.34,32.34,32.34,100.0,28.7148,28.7148,28.7148,28.7148,100.0
2008-05-21 12:45:00,32.37,32.44,32.37,32.44,1800.0,28.7415,28.8036,28.7415,28.8036,1800.0
2008-05-21 12:50:00,32.44,32.44,32.44,32.44,0.0,28.8036,28.8036,28.8036,28.8036,0.0
2008-05-21 12:55:00,32.41,32.42,32.4,32.4,400.0,28.777,28.7859,28.7681,28.7681,400.0
2008-05-21 13:00:00,32.4,32.4,32.39,32.39,400.0,28.7681,28.7681,28.7592,28.7592,400.0
2008-05-21 13:05:00,32.46,32.46,32.36,32.36,700.0,28.8214,28.8214,28.7326,28.7326,700.0
2008-05-21 13:10:00,32.36,32.36,32.28,32.28,500.0,28.7326,28.7326,28.6615,28.6615,500.0
2008-05-21 13:15:00,32.31,32.31,32.31,32.31,100.0,28.6882,28.6882,28.6882,28.6882,100.0
2008-05-21 13:20:00,32.3,32.3,32.3,32.3,100.0,28.6793,28.6793,28.6793,28.6793,100.0
2008-05-21 13:25:00,32.31,32.31,32.04,32.04,2800.0,28.6882,28.6882,28.4484,28.4484,2800.0
2008-05-21 13:30:00,32.04,32.04,32.04,32.04,0.0,28.4484,28.4484,28.4484,28.4484,0.0
2008-05-21 13:35:00,32.07,32.14,32.07,32.14,500.0,28.4751,28.5372,28.4751,28.5372,500.0
2008-05-21 13:40:00,32.13,32.14,32.06,32.13,1100.0,28.5284,28.5372,28.4662,28.5284,1100.0
2008-05-21 13:45:00,32.14,32.25,32.14,32.24,1600.0,28.5372,28.6349,28.5372,28.626,1600.0
2008-05-21 13:50:00,32.24,32.24,32.24,32.24,0.0,28.626,28.626,28.626,28.626,0.0
2008-05-21 13:55:00,32.28,32.28,32.14,32.14,500.0,28.6615,28.6615,28.5372,28.5372,500.0
2008-05-21 14:00:00,32.04,32.15,32.01,32.15,4500.0,28.4484,28.5461,28.4218,28.5461,4500.0
2008-05-21 14:05:00,32.15,32.18,32.14,32.18,600.0,28.5461,28.5728,28.5372,28.5728,600.0
2008-05-21 14:10:00,32.24,32.26,32.2,32.2,9100.0,28.626,28.6438,28.5905,28.5905,9100.0
2008-05-21 14:15:00,32.22,32.22,32.2,32.21,4000.0,28.6083,28.6083,28.5905,28.5994,4000.0
2008-05-21 14:20:00,32.25,32.25,32.11,32.14,6800.0,28.6349,28.6349,28.5106,28.5372,6800.0
2008-05-21 14:25:00,32.12,32.18,32.12,32.15,1200.0,28.5195,28.5728,28.5195,28.5461,1200.0
2008-05-21 14:30:00,32.15,32.15,32.15,32.15,0.0,28.5461,28.5461,28.5461,28.5461,0.0
2008-05-21 14:35:00,32.15,32.19,32.14,32.14,2500.0,28.5461,28.5816,28.5372,28.5372,2500.0
2008-05-21 14:40:00,32.17,32.17,32.06,32.14,15100.0,28.5639,28.5639,28.4662,28.5372,15100.0
2008-05-21 14:45:00,32.11,32.16,32.05,32.14,6600.0,28.5106,28.555,28.4573,28.5372,6600.0
2008-05-21 14:50:00,32.12,32.15,32.04,32.13,3900.0,28.5195,28.5461,28.4484,28.5284,3900.0
2008-05-21 14:55:00,32.15,32.2,32.15,32.17,1800.0,28.5461,28.5905,28.5461,28.5639,1800.0
2008-05-21 15:00:00,32.17,32.17,32.17,32.17,0.0,28.5639,28.5639,28.5639,28.5639,0.0
2008-05-21 15:05:00,32.24,32.29,32.23,32.29,4500.0,28.626,28.6704,28.6172,28.6704,4500.0
2008-05-21 15:10:00,32.26,32.35,32.25,32.25,3700.0,28.6438,28.7237,28.6349,28.6349,3700.0
2008-05-21 15:15:00,32.3,32.31,32.3,32.31,800.0,28.6793,28.6882,28.6793,28.6882,800.0
2008-05-21 15:20:00,32.3,32.3,32.26,32.26,2000.0,28.6793,28.6793,28.6438,28.6438,2000.0
2008-05-21 15:25:00,32.26,32.26,32.23,32.23,600.0,28.6438,28.6438,28.6172,28.6172,600.0
2008-05-21 15:30:00,32.26,32.26,32.24,32.25,700.0,28.6438,28.6438,28.626,28.6349,700.0
2008-05-21 15:35:00,32.24,32.24,32.07,32.15,2100.0,28.626,28.626,28.4751,28.5461,2100.0
2008-05-21 15:40:00,32.14,32.15,32.13,32.14,1900.0,28.5372,28.5461,28.5284,28.5372,1900.0
2008-05-21 15:45:00,32.14,32.19,32.01,32.14,10600.0,28.5372,28.5816,28.4218,28.5372,10600.0
2008-05-21 15:50:00,32.14,32.2,32.11,32.2,11200.0,28.5372,28.5905,28.5106,28.5905,11200.0
2008-05-21 15:55:00,32.15,32.19,32.07,32.12,10800.0,28.5461,28.5816,28.4751,28.5195,10800.0
2008-05-22 09:30:00,32.18,32.2,32.0,32.18,10200.0,28.5728,28.5905,28.4129,28.5728,10200.0
2008-05-22 09:35:00,32.19,32.3,32.05,32.3,8100.0,28.5816,28.6793,28.4573,28.6793,8100.0
2008-05-22 09:40:00,32.3,32.3,32.26,32.28,1300.0,28.6793,28.6793,28.6438,28.6615,1300.0
2008-05-22 09:45:00,32.27,32.34,32.19,32.34,1200.0,28.6527,28.7148,28.5816,28.7148,1200.0
2008-05-22 09:50:00,32.28,32.35,32.28,32.32,1900.0,28.6615,28.7237,28.6615,28.6971,1900.0
2008-05-22 09:55:00,32.34,32.39,32.34,32.39,2300.0,28.7148,28.7592,28.7148,28.7592,2300.0
2008-05-22 10:00:00,32.34,32.4,32.34,32.4,400.0,28.7148,28.7681,28.7148,28.7681,400.0
2008-05-22 10:05:00,32.4,32.4,32.38,32.4,800.0,28.7681,28.7681,28.7503,28.7681,800.0
2008-05-22 10:10:00,32.4,32.44,32.4,32.44,1400.0,28.7681,28.8036,28.7681,28.8036,1400.0
2008-05-22 10:15:00,32.44,32.44,32.44,32.44,0.0,28.8036,28.8036,28.8036,28.8036,0.0
2008-05-22 10:20:00,32.44,32.5,32.4,32.45,6500.0,28.8036,28.8569,28.7681,28.8125,6500.0
2008-05-22 10:25:00,32.49,32.49,32.49,32.49,800.0,28.848,28.848,28.848,28.848,800.0
2008-05-22 10:30:00,32.49,32.57,32.49,32.57,6400.0,28.848,28.919,28.848,28.919,6400.0
2008-05-22 10:35:00,32.59,32.59,32.58,32.58,300.0,28.9368,28.9368,28.9279,28.9279,300.0
2008-05-22 10:40:00,32.58,32.59,32.58,32.59,200.0,28.9279,28.9368,28.9279,28.9368,200.0
2008-05-22 10:45:00,32.57,32.57,32.57,32.57,600.0,28.919,28.919,28.919,28.919,600.0
2008-05-22 10:50:00,32.59,32.59,32.4,32.45,3300.0,28.9368,28.9368,28.7681,28.8125,3300.0
2008-05-22 10:55:00,32.42,32.5,32.42,32.5,2600.0,28.7859,28.8569,28.7859,28.8569,2600.0
2008-05-22 11:00:00,32.55,32.57,32.32,32.46,3100.0,28.9013,28.919,28.6971,28.8214,3100.0
2008-05-22 11:05:00,32.5,32.5,32.5,32.5,2700.0,28.8569,28.8569,28.8569,28.8569,2700.0
2008-05-22 11:10:00,32.6,32.63,32.58,32.63,3100.0,28.9457,28.9723,28.9279,28.9723,3100.0
2008-05-22 11:15:00,32.57,32.62,32.57,32.59,300.0,28.919,28.9634,28.919,28.9368,300.0
2008-05-22 11:20:00,32.59,32.66,32.59,32.66,2000.0,28.9368,28.9989,28.9368,28.9989,2000.0
2008-05-22 11:25:00,32.66,32.67,32.58,32.67,1000.0,28.9989,29.0078,28.9279,29.0078,1000.0
2008-05-22 11:30:00,32.67,32.68,32.46,32.63,2300.0,29.0078,29.0167,28.8214,28.9723,2300.0
2008-05-22 11:35:00,32.64,32.64,32.6,32.61,1200.0,28.9812,28.9812,28.9457,28.9546,1200.0
2008-05-22 11:40:00,32.6,32.62,32.6,32.6,3600.0,28.9457,28.9634,28.9457,28.9457,3600.0
2008-05-22 11:45:00,32.6,32.62,32.6,32.62,700.0,28.9457,28.9634,28.9457,28.9634,700.0
2008-05-22 11:50:00,32.62,32.7,32.62,32.7,800.0,28.9634,29.0345,28.9634,29.0345,800.0
2008-05-22 11:55:00,32.61,32.69,32.61,32.68,700.0,28.9546,29.0256,28.9546,29.0167,700.0
2008-05-22 12:00:00,32.7,32.71,32.7,32.7,300.0,29.0345,29.0433,29.0345,29.0345,300.0
2008-05-22 12:05:00,32.72,32.74,32.69,32.71,900.0,29.0522,29.07,29.0256,29.0433,900.0
2008-05-22 12:10:00,32.75,32.75,32.75,32.75,300.0,29.0789,29.0789,29.0789,29.0789,300.0
2008-05-22 12:15:00,32.75,32.79,32.75,32.79,300.0,29.0789,29.1144,29.0789,29.1144,300.0
2008-05-22 12:20:00,32.76,32.79,32.76,32.77,1400.0,29.0877,29.1144,29.0877,29.0966,1400.0
2008-05-22 12:25:00,32.75,32.75,32.75,32.75,300.0,29.0789,29.0789,29.0789,29.0789,300.0
2008-05-22 12:30:00,32.77,32.77,32.7,32.7,1200.0,29.0966,29.0966,29.0345,29.0345,1200.0
2008-05-22 12:35:00,32.67,32.67,32.54,32.54,1500.0,29.0078,29.0078,28.8924,28.8924,1500.0
2008-05-22 12:40:00,32.54,32.54,32.34,32.5,700.0,28.8924,28.8924,28.7148,28.8569,700.0
2008-05-22 12:45:00,32.51,32.54,32.51,32.54,900.0,28.8658,28.8924,28.8658,28.8924,900.0
2008-05-22 12:50:00,32.56,32.6,32.56,32.6,200.0,28.9102,28.9457,28.9102,28.9457,200.0
2008-05-22 12:55:00,32.6,32.63,32.57,32.63,800.0,28.9457,28.9723,28.919,28.9723,800.0
2008-05-22 13:00:00,32.63,32.65,32.62,32.65,600.0,28.9723,28.9901,28.9634,28.9901,600.0
2008-05-22 13:05:00,32.6,32.68,32.6,32.6,800.0,28.9457,29.0167,28.9457,28.9457,800.0
2008-05-22 13:10:00,32.67,32.68,32.64,32.64,1800.0,29.0078,29.0167,28.9812,28.9812,1800.0
2008-05-22 13:15:00,32.68,32.68,32.68,32.68,1200.0,29.0167,29.0167,29.0167,29.0167,1200.0
2008-05-22 13:20:00,32.68,32.68,32.68,32.68,400.0,29.0167,29.0167,29.0167,29.0167,400.0
2008-05-22 13:25:00,32.65,32.68,32.65,32.68,300.0,28.9901,29.0167,28.9901,29.0167,300.0
2008-05-22 13:30:00,32.65,32.68,32.62,32.62,1900.0,28.9901,29.0167,28.9634,28.9634,1900.0
2008-05-22 13:35:00,32.6,32.6,32.4,32.41,2300.0,28.9457,28.9457,28.7681,28.777,2300.0
2008-05-22 13:40:00,32.47,32.76,32.47,32.74,26500.0,28.8302,29.0877,28.8302,29.07,26500.0
2008-05-22 13:45:00,32.74,32.87,32.74,32.87,15700.0,29.07,29.1854,29.07,29.1854,15700.0
2008-05-22 13:50:00,32.85,32.88,32.65,32.81,4600.0,29.1677,29.1943,28.9901,29.1321,4600.0
2008-05-22 13:55:00,32.85,32.85,32.73,32.73,400.0,29.1677,29.1677,29.0611,29.0611,400.0
2008-05-22 14:00:00,32.76,32.76,32.75,32.76,9300.0,29.0877,29.0877,29.0789,29.0877,9300.0
2008-05-22 14:05:00,32.77,32.89,32.73,32.73,23100.0,29.0966,29.2032,29.0611,29.0611,23100.0
2008-05-22 14:10:00,32.76,32.83,32.74,32.83,1800.0,29.0877,29.1499,29.07,29.1499,1800.0
2008-05-22 14:15:00,32.85,32.9,32.85,32.9,1800.0,29.1677,29.212,29.1677,29.212,1800.0
2008-05-22 14:20:00,32.9,32.92,32.89,32.9,2400.0,29.212,29.2298,29.2032,29.212,2400.0
2008-05-22 14:25:00,32.9,32.92,32.9,32.92,900.0,29.212,29.2298,29.212,29.2298,900.0
2008-05-22 14:30:00,32.92,32.92,32.9,32.9,800.0,29.2298,29.2298,29.212,29.212,800.0
2008-05-22 14:35:00,32.93,32.94,32.82,32.82,2200.0,29.2387,29.2476,29.141,29.141,2200.0
2008-05-22 14:40:00,32.79,32.85,32.79,32.85,300.0,29.1144,29.1677,29.1144,29.1677,300.0
2008-05-22 14:45:00,32.88,32.88,32.78,32.78,2400.0,29.1943,29.1943,29.1055,29.1055,2400.0
2008-05-22 14:50:00,32.87,32.87,32.79,32.79,400.0,29.1854,29.1854,29.1144,29.1144,400.0
2008-05-22 14:55:00,32.77,32.81,32.75,32.77,1300.0,29.0966,29.1321,29.0789,29.0966,1300.0
2008-05-22 15:00:00,32.77,32.79,32.75,32.79,500.0,29.0966,29.1144,29.0789,29.1144,500.0
2008-05-22 15:05:00,32.75,32.76,32.69,32.76,2200.0,29.0789,29.0877,29.0256,29.0877,2200.0
2008-05-22 15:10:00,32.76,32.76,32.71,32.71,3300.0,29.0877,29.0877,29.0433,29.0433,3300.0
2008-05-22 15:15:00,32.62,32.78,32.57,32.74,12500.0,28.9634,29.1055,28.919,29.07,12500.0
2008-05-22 15:20:00,32.75,32.8,32.6,32.8,4600.0,29.0789,29.1233,28.9457,29.1233,4600.0
2008-05-22 15:25:00,32.8,32.89,32.8,32.89,8900.0,29.1233,29.2032,29.1233,29.2032,8900.0
2008-05-22 15:30:00,32.89,33.0,32.87,33.0,10700.0,29.2032,29.3008,29.1854,29.3008,10700.0
2008-05-22 15:35:00,33.0,33.08,32.95,32.97,8900.0,29.3008,29.3719,29.2564,29.2742,8900.0
2008-05-22 15:40:00,32.99,33.0,32.95,33.0,8000.0,29.292,29.3008,29.2564,29.3008,8000.0
2008-05-22 15:45:00,33.0,33.04,32.98,33.0,12100.0,29.3008,29.3364,29.2831,29.3008,12100.0
2008-05-22 15:50:00,33.0,33.15,32.95,33.1,12500.0,29.3008,29.434,29.2564,29.3896,12500.0
2008-05-22 15:55:00,33.1,33.22,32.98,32.98,8900.0,29.3896,29.4962,29.2831,29.2831,8900.0
2008-05-23 09:30:00,32.86,33.0,32.76,33.0,1200.0,29.1765,29.3008,29.0877,29.3008,1200.0
2008-05-23 09:35:00,32.91,32.99,32.87,32.99,1200.0,29.2209,29.292,29.1854,29.292,1200.0
2008-05-23 09:40:00,32.9,33.2,32.86,33.2,3800.0,29.212,29.4784,29.1765,29.4784,3800.0
2008-05-23 09:45:00,33.08,33.25,33.08,33.21,3100.0,29.3719,29.5228,29.3719,29.4873,3100.0
2008-05-23 09:50:00,33.25,33.25,33.03,33.15,4600.0,29.5228,29.5228,29.3275,29.434,4600.0
2008-05-23 09:55:00,33.22,33.5,33.14,33.36,2500.0,29.4962,29.7448,29.4251,29.6205,2500.0
2008-05-23 10:00:00,33.46,33.69,33.43,33.48,2100.0,29.7093,29.9135,29.6826,29.727,2100.0
2008-05-23 10:05:00,33.49,33.5,33.14,33.24,2200.0,29.7359,29.7448,29.4251,29.5139,2200.0
2008-05-23 10:10:00,33.3,33.3,33.11,33.12,1800.0,29.5672,29.5672,29.3985,29.4074,1800.0
2008-05-23 10:15:00,33.13,33.25,33.13,33.19,2000.0,29.4163,29.5228,29.4163,29.4695,2000.0
2008-05-23 10:20:00,33.18,33.18,33.05,33.1,7200.0,29.4607,29.4607,29.3452,29.3896,7200.0
2008-05-23 10:25:00,33.13,33.15,33.06,33.13,3100.0,29.4163,29.434,29.3541,29.4163,3100.0
2008-05-23 10:30:00,33.12,33.12,33.07,33.1,1500.0,29.4074,29.4074,29.363,29.3896,1500.0
2008-05-23 10:35:00,33.1,33.11,33.08,33.1,3900.0,29.3896,29.3985,29.3719,29.3896,3900.0
2008-05-23 10:40:00,33.08,33.18,33.08,33.18,11400.0,29.3719,29.4607,29.3719,29.4607,11400.0
2008-05-23 10:45:00,33.18,33.22,33.14,33.14,3000.0,29.4607,29.4962,29.4251,29.4251,3000.0
2008-05-23 10:50:00,33.18,33.22,33.11,33.11,4100.0,29.4607,29.4962,29.3985,29.3985,4100.0
2008-05-23 10:55:00,33.1,33.12,33.08,33.09,900.0,29.3896,29.4074,29.3719,29.3807,900.0
2008-05-23 11:00:00,33.08,33.15,33.08,33.12,4700.0,29.3719,29.434,29.3719,29.4074,4700.0
2008-05-23 11:05:00,33.06,33.15,33.06,33.13,800.0,29.3541,29.434,29.3541,29.4163,800.0
2008-05-23 11:10:00,33.11,33.13,33.09,33.09,1300.0,29.3985,29.4163,29.3807,29.3807,1300.0
2008-05-23 11:15:00,33.1,33.12,33.1,33.1,900.0,29.3896,29.4074,29.3896,29.3896,900.0
2008-05-23 11:20:00,33.1,33.12,33.08,33.12,9000.0,29.3896,29.4074,29.3719,29.4074,9000.0
2008-05-23 11:25:00,33.12,33.13,33.09,33.11,2400.0,29.4074,29.4163,29.3807,29.3985,2400.0
2008-05-23 11:30:00,33.13,33.13,33.08,33.13,2100.0,29.4163,29.4163,29.3719,29.4163,2100.0
2008-05-23 11:35:00,33.11,33.13,33.11,33.11,800.0,29.3985,29.4163,29.3985,29.3985,800.0
2008-05-23 11:40:00,33.11,33.13,33.11,33.11,500.0,29.3985,29.4163,29.3985,29.3985,500.0
2008-05-23 11:45:00,33.11,33.13,33.1,33.13,2400.0,29.3985,29.4163,29.3896,29.4163,2400.0
2008-05-23 11:50:00,33.11,33.11,33.08,33.1,1700.0,29.3985,29.3985,29.3719,29.3896,1700.0
2008-05-23 11:55:00,33.12,33.15,33.1,33.15,6400.0,29.4074,29.434,29.3896,29.434,6400.0
2008-05-23 12:00:00,33.15,33.16,33.1,33.16,1500.0,29.434,29.4429,29.3896,29.4429,1500.0
2008-05-23 12:05:00,33.16,33.17,33.14,33.17,1000.0,29.4429,29.4518,29.4251,29.4518,1000.0
2008-05-23 12:10:00,33.14,33.18,33.1,33.13,2700.0,29.4251,29.4607,29.3896,29.4163,2700.0
2008-05-23 12:15:00,33.13,33.13,33.05,33.1,2400.0,29.4163,29.4163,29.3452,29.3896,2400.0
2008-05-23 12:20:00,33.08,33.1,33.07,33.09,1000.0,29.3719,29.3896,29.363,29.3807,1000.0
2008-05-23 12:25:00,33.1,33.1,33.08,33.1,1600.0,29.3896,29.3896,29.3719,29.3896,1600.0
2008-05-23 12:30:00,33.09,33.11,33.09,33.11,1500.0,29.3807,29.3985,29.3807,29.3985,1500.0
2008-05-23 12:35:00,33.11,33.11,33.09,33.1,4100.0,29.3985,29.3985,29.3807,29.3896,4100.0
2008-05-23 12:40:00,33.1,33.11,33.06,33.1,2800.0,29.3896,29.3985,29.3541,29.3896,2800.0
2008-05-23 12:45:00,33.12,33.12,33.05,33.1,3400.0,29.4074,29.4074,29.3452,29.3896,3400.0
2008-05-23 12:50:00,33.1,33.18,33.07,33.12,3700.0,29.3896,29.4607,29.363,29.4074,3700.0
2008-05-23 12:55:00,33.12,33.18,33.1,33.13,3900.0,29.4074,29.4607,29.3896,29.4163,3900.0
2008-05-23 13:00:00,33.13,33.23,33.1,33.13,10200.0,29.4163,29.5051,29.3896,29.4163,10200.0
2008-05-23 13:05:00,33.13,33.14,33.1,33.14,3100.0,29.4163,29.4251,29.3896,29.4251,3100.0
2008-05-23 13:10:00,33.11,33.13,33.06,33.13,2000.0,29.3985,29.4163,29.3541,29.4163,2000.0
2008-05-23 13:15:00,33.13,33.13,33.12,33.12,1000.0,29.4163,29.4163,29.4074,29.4074,1000.0
2008-05-23 13:20:00,33.1,33.15,33.1,33.15,1100.0,29.3896,29.434,29.3896,29.434,1100.0
2008-05-23 13:25:00,33.13,33.13,33.08,33.1,1500.0,29.4163,29.4163,29.3719,29.3896,1500.0
2008-05-23 13:30:00,33.1,33.15,33.09,33.11,3500.0,29.3896,29.434,29.3807,29.3985,3500.0
2008-05-23 13:35:00,33.12,33.24,33.1,33.17,6900.0,29.4074,29.5139,29.3896,29.4518,6900.0
2008-05-23 13:40:00,33.17,33.17,33.09,33.1,1900.0,29.4518,29.4518,29.3807,29.3896,1900.0
2008-05-23 13:45:00,33.09,33.1,33.08,33.1,1300.0,29.3807,29.3896,29.3719,29.3896,1300.0
2008-05-23 13:50:00,33.09,33.1,33.09,33.1,1100.0,29.3807,29.3896,29.3807,29.3896,1100.0
2008-05-23 13:55:00,33.1,33.26,33.09,33.2,21400.0,29.3896,29.5317,29.3807,29.4784,21400.0
2008-05-23 14:00:00,33.22,33.27,33.19,33.26,2900.0,29.4962,29.5406,29.4695,29.5317,2900.0
2008-05-23 14:05:00,33.23,33.26,33.22,33.22,1100.0,29.5051,29.5317,29.4962,29.4962,1100.0
2008-05-23 14:10:00,33.26,33.26,33.23,33.24,500.0,29.5317,29.5317,29.5051,29.5139,500.0
2008-05-23 14:15:00,33.26,33.31,33.25,33.31,3900.0,29.5317,29.5761,29.5228,29.5761,3900.0
2008-05-23 14:20:00,33.45,33.56,33.37,33.46,12300.0,29.7004,29.7981,29.6294,29.7093,12300.0
2008-05-23 14:25:00,33.45,33.46,33.23,33.24,4300.0,29.7004,29.7093,29.5051,29.5139,4300.0
2008-05-23 14:30:00,33.3,33.36,33.29,33.32,600.0,29.5672,29.6205,29.5583,29.585,600.0
2008-05-23 14:35:00,33.33,33.36,33.19,33.3,5500.0,29.5938,29.6205,29.4695,29.5672,5500.0
2008-05-23 14:40:00,33.27,33.39,33.16,33.33,10900.0,29.5406,29.6471,29.4429,29.5938,10900.0
2008-05-23 14:45:00,33.42,33.44,33.39,33.44,1100.0,29.6738,29.6915,29.6471,29.6915,1100.0
2008-05-23 14:50:00,33.44,33.45,33.38,33.45,1500.0,29.6915,29.7004,29.6382,29.7004,1500.0
2008-05-23 14:55:00,33.45,33.49,33.38,33.42,4700.0,29.7004,29.7359,29.6382,29.6738,4700.0
2008-05-23 15:00:00,33.4,33.49,33.28,33.32,6600.0,29.656,29.7359,29.5494,29.585,6600.0
2008-05-23 15:05:00,33.28,33.48,33.28,33.48,1500.0,29.5494,29.727,29.5494,29.727,1500.0
2008-05-23 15:10:00,33.42,33.49,33.37,33.45,2200.0,29.6738,29.7359,29.6294,29.7004,2200.0
2008-05-23 15:15:00,33.48,33.5,33.46,33.49,2300.0,29.727,29.7448,29.7093,29.7359,2300.0
2008-05-23 15:20:00,33.47,33.47,33.41,33.43,1600.0,29.7182,29.7182,29.6649,29.6826,1600.0
2008-05-23 15:25:00,33.43,33.5,33.39,33.46,6900.0,29.6826,29.7448,29.6471,29.7093,6900.0
2008-05-23 15:30:00,33.46,33.52,33.38,33.5,4100.0,29.7093,29.7625,29.6382,29.7448,4100.0
2008-05-23 15:35:00,33.51,33.67,33.49,33.58,19100.0,29.7537,29.8957,29.7359,29.8158,19100.0
2008-05-23 15:40:00,33.61,34.18,33.57,34.18,32200.0,29.8425,30.3486,29.8069,30.3486,32200.0
2008-05-23 15:45:00,34.19,34.48,34.09,34.35,24000.0,30.3574,30.6149,30.2687,30.4995,24000.0
2008-05-23 15:50:00,34.3,34.41,33.99,34.41,27700.0,30.4551,30.5528,30.1799,30.5528,27700.0
2008-05-23 15:55:00,34.45,34.59,34.31,34.54,35800.0,30.5883,30.7126,30.464,30.6682,35800.0
2008-05-27 09:30:00,34.68,34.69,34.56,34.69,4100.0,30.7925,30.8014,30.686,30.8014,4100.0
2008-05-27 09:35:00,34.69,35.0,34.57,34.97,6900.0,30.8014,31.0766,30.6948,31.05,6900.0
2008-05-27 09:40:00,34.97,35.0,34.87,35.0,7500.0,31.05,31.0766,30.9612,31.0766,7500.0
2008-05-27 09:45:00,35.0,35.55,34.97,35.39,4400.0,31.0766,31.565,31.05,31.4229,4400.0
2008-05-27 09:50:00,35.34,35.5,35.28,35.31,2600.0,31.3785,31.5206,31.3253,31.3519,2600.0
2008-05-27 09:55:00,35.31,35.45,35.26,35.45,1600.0,31.3519,31.4762,31.3075,31.4762,1600.0
2008-05-27 10:00:00,35.5,35.91,35.43,35.71,10900.0,31.5206,31.8846,31.4584,31.7071,10900.0
2008-05-27 10:05:00,35.7,36.06,35.7,36.0,3500.0,31.6982,32.0178,31.6982,31.9645,3500.0
2008-05-27 10:10:00,35.88,35.88,35.38,35.45,8100.0,31.858,31.858,31.414,31.4762,8100.0
2008-05-27 10:15:00,35.51,35.66,35.44,35.5,2500.0,31.5295,31.6627,31.4673,31.5206,2500.0
2008-05-27 10:20:00,35.56,35.84,35.49,35.76,13100.0,31.5739,31.8225,31.5117,31.7515,13100.0
2008-05-27 10:25:00,35.75,35.75,35.66,35.69,3200.0,31.7426,31.7426,31.6627,31.6893,3200.0
2008-05-27 10:30:00,35.7,35.86,35.65,35.78,7000.0,31.6982,31.8402,31.6538,31.7692,7000.0
2008-05-27 10:35:00,35.79,35.86,35.79,35.85,1600.0,31.7781,31.8402,31.7781,31.8314,1600.0
2008-05-27 10:40:00,35.89,36.06,35.87,36.06,9200.0,31.8669,32.0178,31.8491,32.0178,9200.0
2008-05-27 10:45:00,36.1,36.41,35.99,36.36,4800.0,32.0533,32.3286,31.9557,32.2842,4800.0
2008-05-27 10:50:00,36.37,36.37,36.11,36.11,28100.0,32.2931,32.2931,32.0622,32.0622,28100.0
2008-05-27 10:55:00,36.15,36.32,36.11,36.2,6800.0,32.0977,32.2487,32.0622,32.1421,6800.0
2008-05-27 11:00:00,36.1,36.21,35.94,36.01,3400.0,32.0533,32.151,31.9113,31.9734,3400.0
2008-05-27 11:05:00,35.97,36.0,35.95,36.0,1200.0,31.9379,31.9645,31.9202,31.9645,1200.0
2008-05-27 11:10:00,35.98,35.98,35.96,35.98,1000.0,31.9468,31.9468,31.929,31.9468,1000.0
2008-05-27 11:15:00,35.99,36.0,35.91,35.92,2800.0,31.9557,31.9645,31.8846,31.8935,2800.0
2008-05-27 11:20:00,35.92,35.98,35.76,35.78,9600.0,31.8935,31.9468,31.7515,31.7692,9600.0
2008-05-27 11:25:00,35.82,35.82,35.75,35.77,2300.0,31.8047,31.8047,31.7426,31.7603,2300.0
2008-05-27 11:30:00,35.77,35.78,35.72,35.72,14300.0,31.7603,31.7692,31.7159,31.7159,14300.0
2008-05-27 11:35:00,35.72,35.73,35.59,35.73,3000.0,31.7159,31.7248,31.6005,31.7248,3000.0
2008-05-27 11:40:00,35.76,35.76,35.69,35.71,3200.0,31.7515,31.7515,31.6893,31.7071,3200.0
2008-05-27 11:45:00,35.74,35.74,35.65,35.72,2700.0,31.7337,31.7337,31.6538,31.7159,2700.0
2008-05-27 11:50:00,35.73,35.73,35.71,35.72,1800.0,31.7248,31.7248,31.7071,31.7159,1800.0
2008-05-27 11:55:00,35.72,36.06,35.72,35.92,9900.0,31.7159,32.0178,31.7159,31.8935,9900.0
2008-05-27 12:00:00,35.93,35.93,35.9,35.92,800.0,31.9024,31.9024,31.8758,31.8935,800.0
2008-05-27 12:05:00,35.94,35.94,35.83,35.9,4700.0,31.9113,31.9113,31.8136,31.8758,4700.0
2008-05-27 12:10:00,35.91,36.01,35.9,36.0,2600.0,31.8846,31.9734,31.8758,31.9645,2600.0
2008-05-27 12:15:00,36.0,36.13,35.96,35.96,19800.0,31.9645,32.08,31.929,31.929,19800.0
2008-05-27 12:20:00,35.93,35.93,35.9,35.9,2200.0,31.9024,31.9024,31.8758,31.8758,2200.0
2008-05-27 12:25:00,35.9,35.93,35.9,35.93,1200.0,31.8758,31.9024,31.8758,31.9024,1200.0
2008-05-27 12:30:00,35.9,35.95,35.84,35.84,3100.0,31.8758,31.9202,31.8225,31.8225,3100.0
2008-05-27 12:35:00,35.89,35.92,35.77,35.77,4800.0,31.8669,31.8935,31.7603,31.7603,4800.0
2008-05-27 12:40:00,35.8,35.8,35.77,35.78,2800.0,31.787,31.787,31.7603,31.7692,2800.0
2008-05-27 12:45:00,35.78,35.8,35.76,35.79,1300.0,31.7692,31.787,31.7515,31.7781,1300.0
2008-05-27 12:50:00,35.78,35.79,35.77,35.79,3100.0,31.7692,31.7781,31.7603,31.7781,3100.0
2008-05-27 12:55:00,35.78,35.8,35.6,35.72,20900.0,31.7692,31.787,31.6094,31.7159,20900.0
2008-05-27 13:00:00,35.76,35.76,35.6,35.63,66200.0,31.7515,31.7515,31.6094,31.636,66200.0
2008-05-27 13:05:00,35.61,35.64,35.5,35.6,14600.0,31.6183,31.6449,31.5206,31.6094,14600.0
2008-05-27 13:10:00,35.6,35.64,35.19,35.21,13200.0,31.6094,31.6449,31.2453,31.2631,13200.0
2008-05-27 13:15:00,35.2,35.41,35.14,35.14,107500.0,31.2542,31.4407,31.201,31.201,107500.0
2008-05-27 13:20:00,35.14,35.19,35.1,35.18,1700.0,31.201,31.2453,31.1654,31.2365,1700.0
2008-05-27 13:25:00,35.17,35.33,35.17,35.33,2200.0,31.2276,31.3697,31.2276,31.3697,2200.0
2008-05-27 13:30:00,35.33,35.35,35.25,35.26,3600.0,31.3697,31.3874,31.2986,31.3075,3600.0
2008-05-27 13:35:00,35.3,35.3,35.26,35.26,2400.0,31.343,31.343,31.3075,31.3075,2400.0
2008-05-27 13:40:00,35.26,35.38,35.26,35.37,3000.0,31.3075,31.414,31.3075,31.4052,3000.0
2008-05-27 13:45:00,35.33,35.43,35.33,35.4,2100.0,31.3697,31.4584,31.3697,31.4318,2100.0
2008-05-27 13:50:00,35.4,35.52,35.4,35.5,3100.0,31.4318,31.5384,31.4318,31.5206,3100.0
2008-05-27 13:55:00,35.5,35.53,35.48,35.53,3100.0,31.5206,31.5472,31.5028,31.5472,3100.0
2008-05-27 14:00:00,35.53,35.6,35.53,35.6,2800.0,31.5472,31.6094,31.5472,31.6094,2800.0
2008-05-27 14:05:00,35.59,35.59,35.57,35.59,2900.0,31.6005,31.6005,31.5828,31.6005,2900.0
2008-05-27 14:10:00,35.58,35.8,35.56,35.75,5800.0,31.5916,31.787,31.5739,31.7426,5800.0
2008-05-27 14:15:00,35.77,35.77,35.58,35.6,5300.0,31.7603,31.7603,31.5916,31.6094,5300.0
2008-05-27 14:20:00,35.6,35.65,35.6,35.63,1400.0,31.6094,31.6538,31.6094,31.636,1400.0
2008-05-27 14:25:00,35.65,35.71,35.61,35.71,2800.0,31.6538,31.7071,31.6183,31.7071,2800.0
2008-05-27 14:30:00,35.71,35.72,35.66,35.66,2200.0,31.7071,31.7159,31.6627,31.6627,2200.0
2008-05-27 14:35:00,35.72,35.81,35.69,35.79,2500.0,31.7159,31.7958,31.6893,31.7781,2500.0
2008-05-27 14:40:00,35.79,35.91,35.79,35.88,3700.0,31.7781,31.8846,31.7781,31.858,3700.0
2008-05-27 14:45:00,35.9,35.92,35.88,35.9,3500.0,31.8758,31.8935,31.858,31.8758,3500.0
2008-05-27 14:50:00,35.9,36.0,35.9,36.0,6500.0,31.8758,31.9645,31.8758,31.9645,6500.0
2008-05-27 14:55:00,35.98,36.0,35.98,36.0,4800.0,31.9468,31.9645,31.9468,31.9645,4800.0
2008-05-27 15:00:00,35.99,35.99,35.95,35.95,4000.0,31.9557,31.9557,31.9202,31.9202,4000.0
2008-05-27 15:05:00,35.97,35.99,35.97,35.97,4200.0,31.9379,31.9557,31.9379,31.9379,4200.0
2008-05-27 15:10:00,35.97,36.0,35.97,36.0,7400.0,31.9379,31.9645,31.9379,31.9645,7400.0
2008-05-27 15:15:00,36.0,36.0,35.98,36.0,5400.0,31.9645,31.9645,31.9468,31.9645,5400.0
2008-05-27 15:20:00,35.99,36.0,35.95,35.99,3700.0,31.9557,31.9645,31.9202,31.9557,3700.0
2008-05-27 15:25:00,35.99,35.99,35.8,35.82,6700.0,31.9557,31.9557,31.787,31.8047,6700.0
2008-05-27 15:30:00,35.82,35.97,35.82,35.97,7200.0,31.8047,31.9379,31.8047,31.9379,7200.0
2008-05-27 15:35:00,35.97,36.0,35.83,35.94,10900.0,31.9379,31.9645,31.8136,31.9113,10900.0
2008-05-27 15:40:00,35.92,35.92,35.73,35.82,15200.0,31.8935,31.8935,31.7248,31.8047,15200.0
2008-05-27 15:45:00,35.84,35.88,35.77,35.8,14300.0,31.8225,31.858,31.7603,31.787,14300.0
2008-05-27 15:50:00,35.8,36.0,35.77,36.0,25300.0,31.787,31.9645,31.7603,31.9645,25300.0
2008-05-27 15:55:00,35.99,36.01,35.92,36.0,18400.0,31.9557,31.9734,31.8935,31.9645,18400.0
2008-05-28 09:30:00,36.28,36.36,36.24,36.24,2700.0,32.2132,32.2842,32.1776,32.1776,2700.0
2008-05-28 09:35:00,36.32,36.32,36.02,36.16,3500.0,32.2487,32.2487,31.9823,32.1066,3500.0
2008-05-28 09:40:00,36.26,36.28,36.16,36.21,2900.0,32.1954,32.2132,32.1066,32.151,2900.0
2008-05-28 09:45:00,36.3,36.31,36.17,36.17,2800.0,32.2309,32.2398,32.1155,32.1155,2800.0
2008-05-28 09:50:00,36.27,36.36,36.27,36.28,1100.0,32.2043,32.2842,32.2043,32.2132,1100.0
2008-05-28 09:55:00,36.27,36.31,36.26,36.28,700.0,32.2043,32.2398,32.1954,32.2132,700.0
2008-05-28 10:00:00,36.26,36.32,36.21,36.29,2900.0,32.1954,32.2487,32.151,32.222,2900.0
2008-05-28 10:05:00,36.29,36.29,36.21,36.26,4300.0,32.222,32.222,32.151,32.1954,4300.0
2008-05-28 10:10:00,36.22,36.26,36.22,36.26,200.0,32.1599,32.1954,32.1599,32.1954,200.0
2008-05-28 10:15:00,36.22,36.3,36.19,36.3,1800.0,32.1599,32.2309,32.1333,32.2309,1800.0
2008-05-28 10:20:00,36.27,36.3,36.19,36.24,3000.0,32.2043,32.2309,32.1333,32.1776,3000.0
2008-05-28 10:25:00,36.28,36.29,36.16,36.28,2900.0,32.2132,32.222,32.1066,32.2132,2900.0
2008-05-28 10:30:00,36.22,36.28,36.22,36.25,28400.0,32.1599,32.2132,32.1599,32.1865,28400.0
2008-05-28 10:35:00,36.22,36.26,36.2,36.25,6600.0,32.1599,32.1954,32.1421,32.1865,6600.0
2008-05-28 10:40:00,36.23,36.34,36.23,36.34,3300.0,32.1688,32.2664,32.1688,32.2664,3300.0
2008-05-28 10:45:00,36.36,36.36,36.27,36.27,600.0,32.2842,32.2842,32.2043,32.2043,600.0
2008-05-28 10:50:00,36.31,36.35,36.19,36.35,8400.0,32.2398,32.2753,32.1333,32.2753,8400.0
2008-05-28 10:55:00,36.27,36.34,36.23,36.24,1900.0,32.2043,32.2664,32.1688,32.1776,1900.0
2008-05-28 11:00:00,36.24,36.31,36.24,36.31,1100.0,32.1776,32.2398,32.1776,32.2398,1100.0
2008-05-28 11:05:00,36.29,36.31,36.28,36.3,1000.0,32.222,32.2398,32.2132,32.2309,1000.0
2008-05-28 11:10:00,36.31,36.31,36.28,36.28,2500.0,32.2398,32.2398,32.2132,32.2132,2500.0
2008-05-28 11:15:00,36.3,36.3,36.28,36.29,1200.0,32.2309,32.2309,32.2132,32.222,1200.0
2008-05-28 11:20:00,36.28,36.31,36.28,36.31,700.0,32.2132,32.2398,32.2132,32.2398,700.0
2008-05-28 11:25:00,36.31,36.31,36.29,36.29,1200.0,32.2398,32.2398,32.222,32.222,1200.0
2008-05-28 11:30:00,36.3,36.3,36.26,36.26,1500.0,32.2309,32.2309,32.1954,32.1954,1500.0
2008-05-28 11:35:00,36.29,36.37,36.26,36.35,4900.0,32.222,32.2931,32.1954,32.2753,4900.0
2008-05-28 11:40:00,36.36,36.36,36.31,36.31,600.0,32.2842,32.2842,32.2398,32.2398,600.0
2008-05-28 11:45:00,36.34,36.35,36.31,36.35,1900.0,32.2664,32.2753,32.2398,32.2753,1900.0
2008-05-28 11:50:00,36.31,36.34,36.31,36.31,500.0,32.2398,32.2664,32.2398,32.2398,500.0
2008-05-28 11:55:00,36.34,36.35,36.31,36.31,3200.0,32.2664,32.2753,32.2398,32.2398,3200.0
2008-05-28 12:00:00,36.33,36.33,36.26,36.26,9300.0,32.2576,32.2576,32.1954,32.1954,9300.0
2008-05-28 12:05:00,36.31,36.31,36.25,36.25,111000.0,32.2398,32.2398,32.1865,32.1865,111000.0
2008-05-28 12:10:00,36.25,36.28,36.06,36.23,18100.0,32.1865,32.2132,32.0178,32.1688,18100.0
2008-05-28 12:15:00,36.23,36.27,36.2,36.23,200500.0,32.1688,32.2043,32.1421,32.1688,200500.0
2008-05-28 12:20:00,36.26,36.3,36.25,36.29,1700.0,32.1954,32.2309,32.1865,32.222,1700.0
2008-05-28 12:25:00,36.3,36.3,36.25,36.3,1600.0,32.2309,32.2309,32.1865,32.2309,1600.0
2008-05-28 12:30:00,36.26,36.29,36.22,36.22,1100.0,32.1954,32.222,32.1599,32.1599,1100.0
2008-05-28 12:35:00,36.26,36.26,36.26,36.26,1100.0,32.1954,32.1954,32.1954,32.1954,1100.0
2008-05-28 12:40:00,36.23,36.26,36.22,36.26,600.0,32.1688,32.1954,32.1599,32.1954,600.0
2008-05-28 12:45:00,36.26,36.5,36.22,36.49,4900.0,32.1954,32.4085,32.1599,32.3996,4900.0
2008-05-28 12:50:00,36.53,36.58,36.5,36.51,1500.0,32.4351,32.4795,32.4085,32.4174,1500.0
2008-05-28 12:55:00,36.51,36.93,36.51,36.88,28700.0,32.4174,32.7903,32.4174,32.7459,28700.0
2008-05-28 13:00:00,36.91,36.91,36.83,36.9,8500.0,32.7725,32.7725,32.7015,32.7637,8500.0
2008-05-28 13:05:00,36.87,36.91,36.87,36.91,1500.0,32.737,32.7725,32.737,32.7725,1500.0
2008-05-28 13:10:00,36.91,37.17,36.89,37.09,7800.0,32.7725,33.0034,32.7548,32.9324,7800.0
2008-05-28 13:15:00,37.09,37.09,36.99,36.99,1300.0,32.9324,32.9324,32.8436,32.8436,1300.0
2008-05-28 13:20:00,37.02,37.03,36.94,37.0,1000.0,32.8702,32.8791,32.7992,32.8525,1000.0
2008-05-28 13:25:00,37.02,37.02,36.94,36.96,600.0,32.8702,32.8702,32.7992,32.8169,600.0
2008-05-28 13:30:00,36.96,36.96,36.83,36.83,700.0,32.8169,32.8169,32.7015,32.7015,700.0
2008-05-28 13:35:00,36.86,36.86,36.63,36.63,4400.0,32.7281,32.7281,32.5239,32.5239,4400.0
2008-05-28 13:40:00,36.67,36.84,36.63,36.79,3900.0,32.5594,32.7104,32.5239,32.666,3900.0
2008-05-28 13:45:00,36.82,36.82,36.78,36.78,2900.0,32.6926,32.6926,32.6571,32.6571,2900.0
2008-05-28 13:50:00,36.8,36.8,36.79,36.79,700.0,32.6749,32.6749,32.666,32.666,700.0
2008-05-28 13:55:00,36.79,36.8,36.78,36.78,500.0,32.666,32.6749,32.6571,32.6571,500.0
2008-05-28 14:00:00,36.8,36.8,36.7,36.71,3000.0,32.6749,32.6749,32.5861,32.595,3000.0
2008-05-28 14:05:00,36.74,36.74,36.64,36.64,17000.0,32.6216,32.6216,32.5328,32.5328,17000.0
2008-05-28 14:10:00,36.67,36.67,36.67,36.67,300.0,32.5594,32.5594,32.5594,32.5594,300.0
2008-05-28 14:15:00,36.64,36.68,36.64,36.68,2500.0,32.5328,32.5683,32.5328,32.5683,2500.0
2008-05-28 14:20:00,36.68,36.7,36.64,36.65,9300.0,32.5683,32.5861,32.5328,32.5417,9300.0
2008-05-28 14:25:00,36.7,36.71,36.65,36.7,3700.0,32.5861,32.595,32.5417,32.5861,3700.0
2008-05-28 14:30:00,36.7,36.76,36.68,36.75,13500.0,32.5861,32.6394,32.5683,32.6305,13500.0
2008-05-28 14:35:00,36.7,36.75,36.7,36.75,1000.0,32.5861,32.6305,32.5861,32.6305,1000.0
2008-05-28 14:40:00,36.74,36.76,36.74,36.75,3500.0,32.6216,32.6394,32.6216,32.6305,3500.0
2008-05-28 14:45:00,36.75,36.76,36.69,36.69,3800.0,32.6305,32.6394,32.5772,32.5772,3800.0
2008-05-28 14:50:00,36.68,36.8,36.65,36.8,10100.0,32.5683,32.6749,32.5417,32.6749,10100.0
2008-05-28 14:55:00,36.87,37.11,36.82,37.09,13500.0,32.737,32.9501,32.6926,32.9324,13500.0
2008-05-28 15:00:00,37.09,37.6,37.06,37.6,19700.0,32.9324,33.3852,32.9057,33.3852,19700.0
2008-05-28 15:05:00,37.6,37.73,37.54,37.64,4800.0,33.3852,33.5006,33.3319,33.4207,4800.0
2008-05-28 15:10:00,37.64,37.7,37.4,37.4,10500.0,33.4207,33.474,33.2076,33.2076,10500.0
2008-05-28 15:15:00,37.44,37.46,37.34,37.39,14100.0,33.2431,33.2609,33.1543,33.1987,14100.0
2008-05-28 15:20:00,37.37,37.47,37.3,37.32,21600.0,33.181,33.2698,33.1188,33.1366,21600.0
2008-05-28 15:25:00,37.35,37.73,37.3,37.67,27300.0,33.1632,33.5006,33.1188,33.4473,27300.0
2008-05-28 15:30:00,37.7,37.75,37.46,37.48,89300.0,33.474,33.5184,33.2609,33.2786,89300.0
2008-05-28 15:35:00,37.47,37.54,37.42,37.49,113800.0,33.2698,33.3319,33.2254,33.2875,113800.0
2008-05-28 15:40:00,37.49,37.52,37.47,37.48,13600.0,33.2875,33.3142,33.2698,33.2786,13600.0
2008-05-28 15:45:00,37.48,37.49,37.38,37.38,79500.0,33.2786,33.2875,33.1899,33.1899,79500.0
2008-05-28 15:50:00,37.27,37.45,37.27,37.4,10300.0,33.0922,33.252,33.0922,33.2076,10300.0
2008-05-28 15:55:00,37.4,37.4,37.18,37.19,23600.0,33.2076,33.2076,33.0123,33.0212,23600.0
2008-05-29 09:30:00,36.95,36.95,36.86,36.86,3200.0,32.8081,32.8081,32.7281,32.7281,3200.0
2008-05-29 09:35:00,36.73,36.78,36.59,36.59,1100.0,32.6127,32.6571,32.4884,32.4884,1100.0
2008-05-29 09:40:00,36.6,36.63,35.65,35.95,13400.0,32.4973,32.5239,31.6538,31.9202,13400.0
2008-05-29 09:45:00,35.7,36.14,35.69,35.79,11800.0,31.6982,32.0889,31.6893,31.7781,11800.0
2008-05-29 09:50:00,35.7,35.7,35.36,35.46,8300.0,31.6982,31.6982,31.3963,31.4851,8300.0
2008-05-29 09:55:00,35.43,35.49,35.21,35.21,1100.0,31.4584,31.5117,31.2631,31.2631,1100.0
2008-05-29 10:00:00,35.21,35.34,35.21,35.25,2100.0,31.2631,31.3785,31.2631,31.2986,2100.0
2008-05-29 10:05:00,35.19,35.19,35.16,35.18,1000.0,31.2453,31.2453,31.2187,31.2365,1000.0
2008-05-29 10:10:00,35.08,35.11,35.0,35.03,4200.0,31.1477,31.1743,31.0766,31.1033,4200.0
2008-05-29 10:15:00,35.1,35.14,35.03,35.14,2000.0,31.1654,31.201,31.1033,31.201,2000.0
2008-05-29 10:20:00,35.18,35.48,35.18,35.42,6100.0,31.2365,31.5028,31.2365,31.4496,6100.0
2008-05-29 10:25:00,35.42,35.78,35.37,35.76,5700.0,31.4496,31.7692,31.4052,31.7515,5700.0
2008-05-29 10:30:00,35.7,35.7,35.3,35.3,3900.0,31.6982,31.6982,31.343,31.343,3900.0
2008-05-29 10:35:00,35.35,35.54,35.35,35.54,26300.0,31.3874,31.5561,31.3874,31.5561,26300.0
2008-05-29 10:40:00,35.51,35.54,35.16,35.23,4400.0,31.5295,31.5561,31.2187,31.2809,4400.0
2008-05-29 10:45:00,35.17,35.33,35.13,35.13,5800.0,31.2276,31.3697,31.1921,31.1921,5800.0
2008-05-29 10:50:00,35.17,35.25,35.15,35.15,1000.0,31.2276,31.2986,31.2098,31.2098,1000.0
2008-05-29 10:55:00,35.19,35.19,35.19,35.19,200.0,31.2453,31.2453,31.2453,31.2453,200.0
2008-05-29 11:00:00,35.14,35.16,35.06,35.08,2200.0,31.201,31.2187,31.1299,31.1477,2200.0
2008-05-29 11:05:00,35.06,35.06,34.97,35.02,74300.0,31.1299,31.1299,31.05,31.0944,74300.0
2008-05-29 11:10:00,35.02,35.13,35.0,35.01,2700.0,31.0944,31.1921,31.0766,31.0855,2700.0
2008-05-29 11:15:00,35.01,35.01,35.0,35.0,800.0,31.0855,31.0855,31.0766,31.0766,800.0
2008-05-29 11:20:00,35.07,35.17,35.01,35.01,1600.0,31.1388,31.2276,31.0855,31.0855,1600.0
2008-05-29 11:25:00,35.01,35.08,35.0,35.04,3900.0,31.0855,31.1477,31.0766,31.1122,3900.0
2008-05-29 11:30:00,35.04,35.04,35.04,35.04,100.0,31.1122,31.1122,31.1122,31.1122,100.0
2008-05-29 11:35:00,35.09,35.14,35.04,35.04,3100.0,31.1566,31.201,31.1122,31.1122,3100.0
2008-05-29 11:40:00,35.04,35.09,35.01,35.04,9800.0,31.1122,31.1566,31.0855,31.1122,9800.0
2008-05-29 11:45:00,35.04,35.1,35.0,35.02,2700.0,31.1122,31.1654,31.0766,31.0944,2700.0
2008-05-29 11:50:00,35.08,35.08,35.06,35.06,300.0,31.1477,31.1477,31.1299,31.1299,300.0
2008-05-29 11:55:00,35.06,35.16,35.06,35.16,1700.0,31.1299,31.2187,31.1299,31.2187,1700.0
2008-05-29 12:00:00,35.24,35.24,35.15,35.15,1300.0,31.2897,31.2897,31.2098,31.2098,1300.0
2008-05-29 12:05:00,35.15,35.15,35.15,35.15,0.0,31.2098,31.2098,31.2098,31.2098,0.0
2008-05-29 12:10:00,35.09,35.13,35.09,35.1,500.0,31.1566,31.1921,31.1566,31.1654,500.0
2008-05-29 12:15:00,35.11,35.11,35.11,35.11,100.0,31.1743,31.1743,31.1743,31.1743,100.0
2008-05-29 12:20:00,35.11,35.13,35.11,35.11,6300.0,31.1743,31.1921,31.1743,31.1743,6300.0
2008-05-29 12:25:00,35.1,35.1,35.06,35.09,900.0,31.1654,31.1654,31.1299,31.1566,900.0
2008-05-29 12:30:00,35.08,35.1,35.08,35.1,600.0,31.1477,31.1654,31.1477,31.1654,600.0
2008-05-29 12:35:00,35.11,35.13,35.09,35.09,700.0,31.1743,31.1921,31.1566,31.1566,700.0
2008-05-29 12:40:00,35.11,35.11,35.08,35.09,700.0,31.1743,31.1743,31.1477,31.1566,700.0
2008-05-29 12:45:00,35.1,35.13,35.01,35.01,80600.0,31.1654,31.1921,31.0855,31.0855,80600.0
2008-05-29 12:50:00,35.03,35.06,35.0,35.04,20800.0,31.1033,31.1299,31.0766,31.1122,20800.0
2008-05-29 12:55:00,35.06,35.2,35.02,35.2,19400.0,31.1299,31.2542,31.0944,31.2542,19400.0
2008-05-29 13:00:00,35.19,35.3,35.1,35.3,32600.0,31.2453,31.343,31.1654,31.343,32600.0
2008-05-29 13:05:00,35.3,35.32,35.13,35.14,5900.0,31.343,31.3608,31.1921,31.201,5900.0
2008-05-29 13:10:00,35.17,35.17,35.17,35.17,200.0,31.2276,31.2276,31.2276,31.2276,200.0
2008-05-29 13:15:00,35.18,35.23,35.15,35.23,4700.0,31.2365,31.2809,31.2098,31.2809,4700.0
2008-05-29 13:20:00,35.19,35.2,35.1,35.11,7800.0,31.2453,31.2542,31.1654,31.1743,7800.0
2008-05-29 13:25:00,35.12,35.26,35.1,35.17,5400.0,31.1832,31.3075,31.1654,31.2276,5400.0
2008-05-29 13:30:00,35.18,35.25,35.17,35.18,2200.0,31.2365,31.2986,31.2276,31.2365,2200.0
2008-05-29 13:35:00,35.2,35.28,35.2,35.21,2000.0,31.2542,31.3253,31.2542,31.2631,2000.0
2008-05-29 13:40:00,35.24,35.28,35.24,35.28,200.0,31.2897,31.3253,31.2897,31.3253,200.0
2008-05-29 13:45:00,35.27,35.28,35.22,35.22,3100.0,31.3164,31.3253,31.272,31.272,3100.0
2008-05-29 13:50:00,35.24,35.25,35.2,35.23,129200.0,31.2897,31.2986,31.2542,31.2809,129200.0
2008-05-29 13:55:00,35.25,35.26,35.14,35.17,22800.0,31.2986,31.3075,31.201,31.2276,22800.0
2008-05-29 14:00:00,35.17,35.26,35.15,35.19,11700.0,31.2276,31.3075,31.2098,31.2453,11700.0
2008-05-29 14:05:00,35.21,35.21,35.08,35.1,81100.0,31.2631,31.2631,31.1477,31.1654,81100.0
2008-05-29 14:10:00,35.08,35.1,35.0,35.0,2000.0,31.1477,31.1654,31.0766,31.0766,2000.0
2008-05-29 14:15:00,35.07,35.07,35.01,35.07,900.0,31.1388,31.1388,31.0855,31.1388,900.0
2008-05-29 14:20:00,35.08,35.09,35.0,35.02,5000.0,31.1477,31.1566,31.0766,31.0944,5000.0
2008-05-29 14:25:00,35.12,35.12,35.02,35.02,30800.0,31.1832,31.1832,31.0944,31.0944,30800.0
2008-05-29 14:30:00,35.05,35.08,35.01,35.04,800.0,31.121,31.1477,31.0855,31.1122,800.0
2008-05-29 14:35:00,35.04,35.05,35.03,35.05,1500.0,31.1122,31.121,31.1033,31.121,1500.0
2008-05-29 14:40:00,35.04,35.1,35.03,35.07,64500.0,31.1122,31.1654,31.1033,31.1388,64500.0
2008-05-29 14:45:00,35.06,35.08,35.04,35.08,5400.0,31.1299,31.1477,31.1122,31.1477,5400.0
2008-05-29 14:50:00,35.08,35.09,35.01,35.06,3500.0,31.1477,31.1566,31.0855,31.1299,3500.0
2008-05-29 14:55:00,35.01,35.06,35.01,35.06,400.0,31.0855,31.1299,31.0855,31.1299,400.0
2008-05-29 15:00:00,35.01,35.05,35.01,35.05,700.0,31.0855,31.121,31.0855,31.121,700.0
2008-05-29 15:05:00,35.02,35.05,35.0,35.05,4500.0,31.0944,31.121,31.0766,31.121,4500.0
2008-05-29 15:10:00,35.03,35.04,35.0,35.04,2000.0,31.1033,31.1122,31.0766,31.1122,2000.0
2008-05-29 15:15:00,35.04,35.1,35.04,35.1,1000.0,31.1122,31.1654,31.1122,31.1654,1000.0
2008-05-29 15:20:00,35.1,35.1,35.07,35.08,4700.0,31.1654,31.1654,31.1388,31.1477,4700.0
2008-05-29 15:25:00,35.06,35.36,35.06,35.2,24800.0,31.1299,31.3963,31.1299,31.2542,24800.0
2008-05-29 15:30:00,35.2,35.23,35.05,35.12,11400.0,31.2542,31.2809,31.121,31.1832,11400.0
2008-05-29 15:35:00,35.1,35.22,35.08,35.1,11900.0,31.1654,31.272,31.1477,31.1654,11900.0
2008-05-29 15:40:00,35.1,35.15,35.06,35.08,60200.0,31.1654,31.2098,31.1299,31.1477,60200.0
2008-05-29 15:45:00,35.1,35.33,35.08,35.28,8700.0,31.1654,31.3697,31.1477,31.3253,8700.0
2008-05-29 15:50:00,35.29,35.36,35.27,35.3,5100.0,31.3341,31.3963,31.3164,31.343,5100.0
2008-05-29 15:55:00,35.27,35.32,35.17,35.32,12700.0,31.3164,31.3608,31.2276,31.3608,12700.0
2008-05-30 09:30:00,35.58,35.64,35.39,35.39,1900.0,31.5916,31.6449,31.4229,31.4229,1900.0
2008-05-30 09:35:00,35.46,35.78,35.46,35.71,6900.0,31.4851,31.7692,31.4851,31.7071,6900.0
2008-05-30 09:40:00,35.67,35.71,35.26,35.26,4000.0,31.6715,31.7071,31.3075,31.3075,4000.0
2008-05-30 09:45:00,35.28,35.4,35.26,35.4,2800.0,31.3253,31.4318,31.3075,31.4318,2800.0
2008-05-30 09:50:00,35.42,35.6,35.42,35.6,1200.0,31.4496,31.6094,31.4496,31.6094,1200.0
2008-05-30 09:55:00,35.58,35.6,35.47,35.58,900.0,31.5916,31.6094,31.494,31.5916,900.0
2008-05-30 10:00:00,35.6,35.6,35.55,35.6,600.0,31.6094,31.6094,31.565,31.6094,600.0
2008-05-30 10:05:00,35.6,35.69,35.6,35.64,1600.0,31.6094,31.6893,31.6094,31.6449,1600.0
2008-05-30 10:10:00,35.65,35.68,35.59,35.66,1100.0,31.6538,31.6804,31.6005,31.6627,1100.0
2008-05-30 10:15:00,35.65,35.69,35.59,35.59,700.0,31.6538,31.6893,31.6005,31.6005,700.0
2008-05-30 10:20:00,35.65,35.69,35.63,35.69,1300.0,31.6538,31.6893,31.636,31.6893,1300.0
2008-05-30 10:25:00,35.69,35.69,35.42,35.51,8100.0,31.6893,31.6893,31.4496,31.5295,8100.0
2008-05-30 10:30:00,35.56,35.56,35.49,35.49,800.0,31.5739,31.5739,31.5117,31.5117,800.0
2008-05-30 10:35:00,35.55,35.55,35.45,35.46,800.0,31.565,31.565,31.4762,31.4851,800.0
2008-05-30 10:40:00,35.51,35.51,35.38,35.4,1500.0,31.5295,31.5295,31.414,31.4318,1500.0
2008-05-30 10:45:00,35.43,35.43,35.35,35.36,700.0,31.4584,31.4584,31.3874,31.3963,700.0
2008-05-30 10:50:00,35.41,35.41,35.35,35.35,200.0,31.4407,31.4407,31.3874,31.3874,200.0
2008-05-30 10:55:00,35.35,35.48,35.35,35.45,1800.0,31.3874,31.5028,31.3874,31.4762,1800.0
2008-05-30 11:00:00,35.42,35.63,35.4,35.59,16200.0,31.4496,31.636,31.4318,31.6005,16200.0
2008-05-30 11:05:00,35.59,35.93,35.59,35.6,20900.0,31.6005,31.9024,31.6005,31.6094,20900.0
2008-05-30 11:10:00,35.59,35.61,35.59,35.6,500.0,31.6005,31.6183,31.6005,31.6094,500.0
2008-05-30 11:15:00,35.58,35.6,35.55,35.55,1600.0,31.5916,31.6094,31.565,31.565,1600.0
2008-05-30 11:20:00,35.53,35.7,35.53,35.6,6800.0,31.5472,31.6982,31.5472,31.6094,6800.0
2008-05-30 11:25:00,35.58,35.58,35.47,35.51,4100.0,31.5916,31.5916,31.494,31.5295,4100.0
2008-05-30 11:30:00,35.5,35.5,35.44,35.44,1300.0,31.5206,31.5206,31.4673,31.4673,1300.0
2008-05-30 11:35:00,35.43,35.52,35.43,35.5,2500.0,31.4584,31.5384,31.4584,31.5206,2500.0
2008-05-30 11:40:00,35.49,35.5,35.49,35.5,1200.0,31.5117,31.5206,31.5117,31.5206,1200.0
2008-05-30 11:45:00,35.5,35.5,35.5,35.5,800.0,31.5206,31.5206,31.5206,31.5206,800.0
2008-05-30 11:50:00,35.5,35.52,35.5,35.52,1700.0,31.5206,31.5384,31.5206,31.5384,1700.0
2008-05-30 11:55:00,35.56,35.6,35.56,35.6,700.0,31.5739,31.6094,31.5739,31.6094,700.0
2008-05-30 12:00:00,35.58,35.6,35.58,35.6,200.0,31.5916,31.6094,31.5916,31.6094,200.0
2008-05-30 12:05:00,35.59,35.6,35.51,35.59,4000.0,31.6005,31.6094,31.5295,31.6005,4000.0
2008-05-30 12:10:00,35.59,35.59,35.59,35.59,100.0,31.6005,31.6005,31.6005,31.6005,100.0
2008-05-30 12:15:00,35.6,35.6,35.52,35.57,2000.0,31.6094,31.6094,31.5384,31.5828,2000.0
2008-05-30 12:20:00,35.6,35.63,35.6,35.63,1300.0,31.6094,31.636,31.6094,31.636,1300.0
2008-05-30 12:25:00,35.65,35.65,35.65,35.65,1300.0,31.6538,31.6538,31.6538,31.6538,1300.0
2008-05-30 12:30:00,35.64,35.64,35.63,35.64,3100.0,31.6449,31.6449,31.636,31.6449,3100.0
2008-05-30 12:35:00,35.64,35.75,35.63,35.74,2800.0,31.6449,31.7426,31.636,31.7337,2800.0
2008-05-30 12:40:00,35.75,35.75,35.75,35.75,200.0,31.7426,31.7426,31.7426,31.7426,200.0
2008-05-30 12:45:00,35.75,35.75,35.73,35.73,700.0,31.7426,31.7426,31.7248,31.7248,700.0
2008-05-30 12:50:00,35.7,35.7,35.69,35.69,600.0,31.6982,31.6982,31.6893,31.6893,600.0
2008-05-30 12:55:00,35.62,35.67,35.54,35.67,3500.0,31.6271,31.6715,31.5561,31.6715,3500.0
2008-05-30 13:00:00,35.61,35.64,35.61,35.64,10800.0,31.6183,31.6449,31.6183,31.6449,10800.0
2008-05-30 13:05:00,35.68,35.7,35.67,35.7,1500.0,31.6804,31.6982,31.6715,31.6982,1500.0
2008-05-30 13:10:00,35.68,35.73,35.67,35.68,4800.0,31.6804,31.7248,31.6715,31.6804,4800.0
2008-05-30 13:15:00,35.68,35.69,35.68,35.69,1100.0,31.6804,31.6893,31.6804,31.6893,1100.0
2008-05-30 13:20:00,35.68,35.69,35.68,35.69,800.0,31.6804,31.6893,31.6804,31.6893,800.0
2008-05-30 13:25:00,35.69,35.69,35.69,35.69,100.0,31.6893,31.6893,31.6893,31.6893,100.0
2008-05-30 13:30:00,35.69,35.69,35.69,35.69,1000.0,31.6893,31.6893,31.6893,31.6893,1000.0
2008-05-30 13:35:00,35.69,35.69,35.69,35.69,0.0,31.6893,31.6893,31.6893,31.6893,0.0
2008-05-30 13:40:00,35.68,35.68,35.55,35.55,3700.0,31.6804,31.6804,31.565,31.565,3700.0
2008-05-30 13:45:00,35.59,35.59,35.51,35.58,2200.0,31.6005,31.6005,31.5295,31.5916,2200.0
2008-05-30 13:50:00,35.6,35.68,35.6,35.68,800.0,31.6094,31.6804,31.6094,31.6804,800.0
2008-05-30 13:55:00,35.69,35.69,35.69,35.69,700.0,31.6893,31.6893,31.6893,31.6893,700.0
2008-05-30 14:00:00,35.7,35.71,35.69,35.71,10300.0,31.6982,31.7071,31.6893,31.7071,10300.0
2008-05-30 14:05:00,35.7,35.7,35.69,35.7,900.0,31.6982,31.6982,31.6893,31.6982,900.0
2008-05-30 14:10:00,35.7,35.87,35.69,35.84,10900.0,31.6982,31.8491,31.6893,31.8225,10900.0
2008-05-30 14:15:00,35.88,35.98,35.88,35.9,5100.0,31.858,31.9468,31.858,31.8758,5100.0
2008-05-30 14:20:00,35.9,35.95,35.9,35.92,1700.0,31.8758,31.9202,31.8758,31.8935,1700.0
2008-05-30 14:25:00,35.95,36.02,35.92,35.98,16900.0,31.9202,31.9823,31.8935,31.9468,16900.0
2008-05-30 14:30:00,35.99,36.0,35.88,35.97,2600.0,31.9557,31.9645,31.858,31.9379,2600.0
2008-05-30 14:35:00,35.97,36.02,35.97,36.0,14800.0,31.9379,31.9823,31.9379,31.9645,14800.0
2008-05-30 14:40:00,36.01,36.16,36.0,36.08,25900.0,31.9734,32.1066,31.9645,32.0356,25900.0
2008-05-30 14:45:00,36.1,36.18,36.04,36.17,61600.0,32.0533,32.1244,32.0001,32.1155,61600.0
2008-05-30 14:50:00,36.18,36.23,36.06,36.1,20800.0,32.1244,32.1688,32.0178,32.0533,20800.0
2008-05-30 14:55:00,36.12,36.22,36.09,36.12,27300.0,32.0711,32.1599,32.0445,32.0711,27300.0
2008-05-30 15:00:00,36.12,36.14,36.08,36.13,18000.0,32.0711,32.0889,32.0356,32.08,18000.0
2008-05-30 15:05:00,36.12,36.15,36.08,36.11,16700.0,32.0711,32.0977,32.0356,32.0622,16700.0
2008-05-30 15:10:00,36.14,36.17,36.11,36.16,10200.0,32.0889,32.1155,32.0622,32.1066,10200.0
2008-05-30 15:15:00,36.17,36.22,36.15,36.16,9900.0,32.1155,32.1599,32.0977,32.1066,9900.0
2008-05-30 15:20:00,36.17,36.27,36.17,36.21,5600.0,32.1155,32.2043,32.1155,32.151,5600.0
2008-05-30 15:25:00,36.17,36.24,35.97,35.97,19100.0,32.1155,32.1776,31.9379,31.9379,19100.0
2008-05-30 15:30:00,36.01,36.01,36.0,36.0,700.0,31.9734,31.9734,31.9645,31.9645,700.0
2008-05-30 15:35:00,35.99,36.0,35.96,36.0,3300.0,31.9557,31.9645,31.929,31.9645,3300.0
2008-05-30 15:40:00,36.01,36.01,35.8,35.8,10700.0,31.9734,31.9734,31.787,31.787,10700.0
2008-05-30 15:45:00,35.76,35.78,35.72,35.72,4900.0,31.7515,31.7692,31.7159,31.7159,4900.0
2008-05-30 15:50:00,35.71,35.73,35.4,35.73,17000.0,31.7071,31.7248,31.4318,31.7248,17000.0
2008-05-30 15:55:00,35.7,35.75,35.56,35.6,43000.0,31.6982,31.7426,31.5739,31.6094,43000.0
2008-06-02 09:30:00,35.48,35.8,34.58,35.8,1900.0,31.5028,31.787,30.7037,31.787,1900.0
2008-06-02 09:35:00,35.65,35.65,34.6,34.64,10700.0,31.6538,31.6538,30.7215,30.757,10700.0
2008-06-02 09:40:00,34.6,34.92,34.58,34.86,7700.0,30.7215,31.0056,30.7037,30.9523,7700.0
2008-06-02 09:45:00,34.82,34.94,34.82,34.89,1700.0,30.9168,31.0234,30.9168,30.979,1700.0
2008-06-02 09:50:00,34.87,34.87,34.6,34.61,2100.0,30.9612,30.9612,30.7215,30.7304,2100.0
2008-06-02 09:55:00,34.62,34.63,34.41,34.41,2600.0,30.7392,30.7481,30.5528,30.5528,2600.0
2008-06-02 10:00:00,34.35,34.4,34.29,34.29,2500.0,30.4995,30.5439,30.4462,30.4462,2500.0
2008-06-02 10:05:00,34.23,34.26,33.9,34.09,5100.0,30.393,30.4196,30.1,30.2687,5100.0
2008-06-02 10:10:00,34.03,34.08,33.97,34.08,1300.0,30.2154,30.2598,30.1621,30.2598,1300.0
2008-06-02 10:15:00,34.13,34.82,34.13,34.81,10500.0,30.3042,30.9168,30.3042,30.9079,10500.0
2008-06-02 10:20:00,34.83,35.26,34.83,35.09,12900.0,30.9257,31.3075,30.9257,31.1566,12900.0
2008-06-02 10:25:00,35.09,35.12,34.88,35.01,5300.0,31.1566,31.1832,30.9701,31.0855,5300.0
2008-06-02 10:30:00,35.09,35.09,34.95,35.07,3200.0,31.1566,31.1566,31.0322,31.1388,3200.0
2008-06-02 10:35:00,35.04,35.16,35.04,35.14,1000.0,31.1122,31.2187,31.1122,31.201,1000.0
2008-06-02 10:40:00,35.16,35.42,35.16,35.36,6600.0,31.2187,31.4496,31.2187,31.3963,6600.0
2008-06-02 10:45:00,35.38,36.0,35.38,35.97,8500.0,31.414,31.9645,31.414,31.9379,8500.0
2008-06-02 10:50:00,35.92,36.22,35.83,35.95,17600.0,31.8935,32.1599,31.8136,31.9202,17600.0
2008-06-02 10:55:00,35.96,36.23,35.96,36.2,77600.0,31.929,32.1688,31.929,32.1421,77600.0
2008-06-02 11:00:00,36.3,36.65,36.02,36.51,18800.0,32.2309,32.5417,31.9823,32.4174,18800.0
2008-06-02 11:05:00,36.52,36.53,36.07,36.2,31900.0,32.4263,32.4351,32.0267,32.1421,31900.0
2008-06-02 11:10:00,36.19,36.33,36.14,36.26,10100.0,32.1333,32.2576,32.0889,32.1954,10100.0
2008-06-02 11:15:00,36.25,36.29,36.19,36.19,1500.0,32.1865,32.222,32.1333,32.1333,1500.0
2008-06-02 11:20:00,36.2,36.2,35.8,36.07,3900.0,32.1421,32.1421,31.787,32.0267,3900.0
2008-06-02 11:25:00,36.03,36.14,36.01,36.12,1100.0,31.9912,32.0889,31.9734,32.0711,1100.0
2008-06-02 11:30:00,36.13,36.13,36.08,36.1,800.0,32.08,32.08,32.0356,32.0533,800.0
2008-06-02 11:35:00,36.06,36.24,36.06,36.22,2000.0,32.0178,32.1776,32.0178,32.1599,2000.0
2008-06-02 11:40:00,36.19,36.23,36.16,36.23,1100.0,32.1333,32.1688,32.1066,32.1688,1100.0
2008-06-02 11:45:00,36.21,36.22,36.14,36.14,2200.0,32.151,32.1599,32.0889,32.0889,2200.0
2008-06-02 11:50:00,36.14,36.23,36.12,36.13,1500.0,32.0889,32.1688,32.0711,32.08,1500.0
2008-06-02 11:55:00,36.12,36.15,36.05,36.06,1400.0,32.0711,32.0977,32.0089,32.0178,1400.0
2008-06-02 12:00:00,36.06,36.06,35.93,35.93,3700.0,32.0178,32.0178,31.9024,31.9024,3700.0
2008-06-02 12:05:00,35.94,36.14,35.88,35.95,3500.0,31.9113,32.0889,31.858,31.9202,3500.0
2008-06-02 12:10:00,35.97,36.09,35.63,36.09,5800.0,31.9379,32.0445,31.636,32.0445,5800.0
2008-06-02 12:15:00,36.02,36.04,35.68,35.76,15000.0,31.9823,32.0001,31.6804,31.7515,15000.0
2008-06-02 12:20:00,35.7,35.74,35.55,35.65,5400.0,31.6982,31.7337,31.565,31.6538,5400.0
2008-06-02 12:25:00,35.74,35.81,35.74,35.81,500.0,31.7337,31.7958,31.7337,31.7958,500.0
2008-06-02 12:30:00,35.77,35.77,35.73,35.73,400.0,31.7603,31.7603,31.7248,31.7248,400.0
2008-06-02 12:35:00,35.71,35.71,35.48,35.48,600.0,31.7071,31.7071,31.5028,31.5028,600.0
2008-06-02 12:40:00,35.47,35.47,35.12,35.2,3600.0,31.494,31.494,31.1832,31.2542,3600.0
2008-06-02 12:45:00,35.26,35.26,35.26,35.26,200.0,31.3075,31.3075,31.3075,31.3075,200.0
2008-06-02 12:50:00,35.3,35.31,35.3,35.31,600.0,31.343,31.3519,31.343,31.3519,600.0
2008-06-02 12:55:00,35.33,35.58,35.33,35.54,2300.0,31.3697,31.5916,31.3697,31.5561,2300.0
2008-06-02 13:00:00,35.57,35.57,35.52,35.55,400.0,31.5828,31.5828,31.5384,31.565,400.0
2008-06-02 13:05:00,35.53,35.53,35.49,35.49,500.0,31.5472,31.5472,31.5117,31.5117,500.0
2008-06-02 13:10:00,35.48,35.66,35.48,35.64,1300.0,31.5028,31.6627,31.5028,31.6449,1300.0
2008-06-02 13:15:00,35.62,35.7,35.61,35.65,800.0,31.6271,31.6982,31.6183,31.6538,800.0
2008-06-02 13:20:00,35.68,35.68,35.67,35.67,200.0,31.6804,31.6804,31.6715,31.6715,200.0
2008-06-02 13:25:00,35.66,35.66,35.66,35.66,100.0,31.6627,31.6627,31.6627,31.6627,100.0
2008-06-02 13:30:00,35.63,35.65,35.51,35.51,2300.0,31.636,31.6538,31.5295,31.5295,2300.0
2008-06-02 13:35:00,35.51,35.51,35.51,35.51,100.0,31.5295,31.5295,31.5295,31.5295,100.0
2008-06-02 13:40:00,35.47,35.49,35.47,35.47,1300.0,31.494,31.5117,31.494,31.494,1300.0
2008-06-02 13:45:00,35.5,35.5,35.47,35.5,900.0,31.5206,31.5206,31.494,31.5206,900.0
2008-06-02 13:50:00,35.45,35.45,35.45,35.45,400.0,31.4762,31.4762,31.4762,31.4762,400.0
2008-06-02 13:55:00,35.49,35.49,35.44,35.48,1300.0,31.5117,31.5117,31.4673,31.5028,1300.0
2008-06-02 14:00:00,35.47,35.49,35.47,35.49,1300.0,31.494,31.5117,31.494,31.5117,1300.0
2008-06-02 14:05:00,35.47,35.54,35.47,35.54,8900.0,31.494,31.5561,31.494,31.5561,8900.0
2008-06-02 14:10:00,35.5,35.57,35.5,35.57,1600.0,31.5206,31.5828,31.5206,31.5828,1600.0
2008-06-02 14:15:00,35.55,35.55,35.52,35.53,800.0,31.565,31.565,31.5384,31.5472,800.0
2008-06-02 14:20:00,35.54,35.61,35.52,35.59,900.0,31.5561,31.6183,31.5384,31.6005,900.0
2008-06-02 14:25:00,35.58,35.63,35.58,35.61,700.0,31.5916,31.636,31.5916,31.6183,700.0
2008-06-02 14:30:00,35.67,35.72,35.67,35.7,700.0,31.6715,31.7159,31.6715,31.6982,700.0
2008-06-02 14:35:00,35.69,35.71,35.68,35.68,800.0,31.6893,31.7071,31.6804,31.6804,800.0
2008-06-02 14:40:00,35.69,35.69,35.66,35.66,500.0,31.6893,31.6893,31.6627,31.6627,500.0
2008-06-02 14:45:00,35.68,35.68,35.65,35.65,700.0,31.6804,31.6804,31.6538,31.6538,700.0
2008-06-02 14:50:00,35.65,35.74,35.65,35.74,1600.0,31.6538,31.7337,31.6538,31.7337,1600.0
2008-06-02 14:55:00,35.74,35.78,35.74,35.78,700.0,31.7337,31.7692,31.7337,31.7692,700.0
2008-06-02 15:00:00,35.78,35.78,35.72,35.72,1700.0,31.7692,31.7692,31.7159,31.7159,1700.0
2008-06-02 15:05:00,35.71,35.71,35.59,35.59,2700.0,31.7071,31.7071,31.6005,31.6005,2700.0
2008-06-02 15:10:00,35.63,35.67,35.49,35.67,5700.0,31.636,31.6715,31.5117,31.6715,5700.0
2008-06-02 15:15:00,35.73,35.86,35.7,35.8,4200.0,31.7248,31.8402,31.6982,31.787,4200.0
2008-06-02 15:20:00,35.86,35.9,35.8,35.84,7600.0,31.8402,31.8758,31.787,31.8225,7600.0
2008-06-02 15:25:00,35.81,35.88,35.81,35.87,4300.0,31.7958,31.858,31.7958,31.8491,4300.0
2008-06-02 15:30:00,35.88,35.89,35.83,35.83,1800.0,31.858,31.8669,31.8136,31.8136,1800.0
2008-06-02 15:35:00,35.85,35.85,35.81,35.84,2300.0,31.8314,31.8314,31.7958,31.8225,2300.0
2008-06-02 15:40:00,35.82,35.85,35.8,35.83,2800.0,31.8047,31.8314,31.787,31.8136,2800.0
2008-06-02 15:45:00,35.85,35.91,35.83,35.87,12100.0,31.8314,31.8846,31.8136,31.8491,12100.0
2008-06-02 15:50:00,35.86,35.95,35.83,35.86,46900.0,31.8402,31.9202,31.8136,31.8402,46900.0
2008-06-02 15:55:00,35.87,35.95,35.82,35.83,28500.0,31.8491,31.9202,31.8047,31.8136,28500.0
2008-06-03 09:30:00,36.0,36.0,35.81,35.92,1300.0,31.9645,31.9645,31.7958,31.8935,1300.0
2008-06-03 09:35:00,35.99,36.35,35.99,36.15,1800.0,31.9557,32.2753,31.9557,32.0977,1800.0
2008-06-03 09:40:00,36.16,36.27,35.82,36.0,5600.0,32.1066,32.2043,31.8047,31.9645,5600.0
2008-06-03 09:45:00,36.0,36.0,35.85,35.88,9700.0,31.9645,31.9645,31.8314,31.858,9700.0
2008-06-03 09:50:00,35.87,35.98,35.87,35.95,2300.0,31.8491,31.9468,31.8491,31.9202,2300.0
2008-06-03 09:55:00,35.9,36.0,35.88,35.91,3500.0,31.8758,31.9645,31.858,31.8846,3500.0
2008-06-03 10:00:00,35.95,36.0,35.93,36.0,3000.0,31.9202,31.9645,31.9024,31.9645,3000.0
2008-06-03 10:05:00,35.99,36.0,35.94,35.95,3900.0,31.9557,31.9645,31.9113,31.9202,3900.0
2008-06-03 10:10:00,35.93,35.97,35.9,35.97,1900.0,31.9024,31.9379,31.8758,31.9379,1900.0
2008-06-03 10:15:00,35.9,35.92,35.87,35.9,2800.0,31.8758,31.8935,31.8491,31.8758,2800.0
2008-06-03 10:20:00,35.91,36.0,35.9,36.0,1000.0,31.8846,31.9645,31.8758,31.9645,1000.0
2008-06-03 10:25:00,36.02,36.04,36.02,36.04,400.0,31.9823,32.0001,31.9823,32.0001,400.0
2008-06-03 10:30:00,36.07,36.07,35.95,35.95,700.0,32.0267,32.0267,31.9202,31.9202,700.0
2008-06-03 10:35:00,35.94,36.03,35.92,35.95,6000.0,31.9113,31.9912,31.8935,31.9202,6000.0
2008-06-03 10:40:00,35.95,35.98,35.94,35.96,3100.0,31.9202,31.9468,31.9113,31.929,3100.0
2008-06-03 10:45:00,35.94,35.95,35.9,35.9,1800.0,31.9113,31.9202,31.8758,31.8758,1800.0
2008-06-03 10:50:00,35.89,35.89,35.85,35.85,1200.0,31.8669,31.8669,31.8314,31.8314,1200.0
2008-06-03 10:55:00,35.85,36.0,35.79,35.97,10300.0,31.8314,31.9645,31.7781,31.9379,10300.0
2008-06-03 11:00:00,35.92,36.02,35.82,35.93,6500.0,31.8935,31.9823,31.8047,31.9024,6500.0
2008-06-03 11:05:00,35.92,36.0,35.8,35.88,5100.0,31.8935,31.9645,31.787,31.858,5100.0
2008-06-03 11:10:00,35.9,35.9,35.73,35.73,3200.0,31.8758,31.8758,31.7248,31.7248,3200.0
2008-06-03 11:15:00,35.72,35.96,35.68,35.82,8000.0,31.7159,31.929,31.6804,31.8047,8000.0
2008-06-03 11:20:00,35.83,35.93,35.74,35.74,8500.0,31.8136,31.9024,31.7337,31.7337,8500.0
2008-06-03 11:25:00,35.73,35.73,35.64,35.67,2000.0,31.7248,31.7248,31.6449,31.6715,2000.0
2008-06-03 11:30:00,35.63,35.67,35.62,35.62,2100.0,31.636,31.6715,31.6271,31.6271,2100.0
2008-06-03 11:35:00,35.62,35.66,35.46,35.55,6300.0,31.6271,31.6627,31.4851,31.565,6300.0
2008-06-03 11:40:00,35.5,35.6,35.49,35.55,2600.0,31.5206,31.6094,31.5117,31.565,2600.0
2008-06-03 11:45:00,35.58,35.67,35.51,35.57,4400.0,31.5916,31.6715,31.5295,31.5828,4400.0
2008-06-03 11:50:00,35.65,35.75,35.65,35.68,1300.0,31.6538,31.7426,31.6538,31.6804,1300.0
2008-06-03 11:55:00,35.68,35.74,35.68,35.73,400.0,31.6804,31.7337,31.6804,31.7248,400.0
2008-06-03 12:00:00,35.73,35.73,35.73,35.73,100.0,31.7248,31.7248,31.7248,31.7248,100.0
2008-06-03 12:05:00,35.73,35.81,35.73,35.81,800.0,31.7248,31.7958,31.7248,31.7958,800.0
2008-06-03 12:10:00,35.88,35.97,35.88,35.92,2100.0,31.858,31.9379,31.858,31.8935,2100.0
2008-06-03 12:15:00,35.98,35.98,35.8,35.85,2500.0,31.9468,31.9468,31.787,31.8314,2500.0
2008-06-03 12:20:00,35.85,35.85,35.85,35.85,0.0,31.8314,31.8314,31.8314,31.8314,0.0
2008-06-03 12:25:00,35.83,35.88,35.83,35.83,1200.0,31.8136,31.858,31.8136,31.8136,1200.0
2008-06-03 12:30:00,35.83,35.83,35.81,35.81,300.0,31.8136,31.8136,31.7958,31.7958,300.0
2008-06-03 12:35:00,35.79,35.79,35.79,35.79,100.0,31.7781,31.7781,31.7781,31.7781,100.0
2008-06-03 12:40:00,35.8,35.8,35.76,35.8,600.0,31.787,31.787,31.7515,31.787,600.0
2008-06-03 12:45:00,35.8,35.8,35.77,35.8,1200.0,31.787,31.787,31.7603,31.787,1200.0
2008-06-03 12:50:00,35.8,35.8,35.71,35.76,3500.0,31.787,31.787,31.7071,31.7515,3500.0
2008-06-03 12:55:00,35.8,35.9,35.8,35.88,5900.0,31.787,31.8758,31.787,31.858,5900.0
2008-06-03 13:00:00,35.86,36.01,35.86,36.0,6900.0,31.8402,31.9734,31.8402,31.9645,6900.0
2008-06-03 13:05:00,36.01,36.05,36.0,36.05,600.0,31.9734,32.0089,31.9645,32.0089,600.0
2008-06-03 13:10:00,36.12,36.13,36.12,36.13,400.0,32.0711,32.08,32.0711,32.08,400.0
2008-06-03 13:15:00,36.14,36.22,36.0,36.0,4900.0,32.0889,32.1599,31.9645,31.9645,4900.0
2008-06-03 13:20:00,36.0,36.0,36.0,36.0,0.0,31.9645,31.9645,31.9645,31.9645,0.0
2008-06-03 13:25:00,36.05,36.05,36.04,36.04,400.0,32.0089,32.0089,32.0001,32.0001,400.0
2008-06-03 13:30:00,36.01,36.04,36.0,36.0,1700.0,31.9734,32.0001,31.9645,31.9645,1700.0
2008-06-03 13:35:00,36.01,36.08,35.99,36.08,2700.0,31.9734,32.0356,31.9557,32.0356,2700.0
2008-06-03 13:40:00,36.06,36.09,36.01,36.09,2000.0,32.0178,32.0445,31.9734,32.0445,2000.0
2008-06-03 13:45:00,36.08,36.08,36.03,36.03,3700.0,32.0356,32.0356,31.9912,31.9912,3700.0
2008-06-03 13:50:00,36.05,36.05,35.92,35.92,1200.0,32.0089,32.0089,31.8935,31.8935,1200.0
2008-06-03 13:55:00,35.98,35.98,35.89,35.94,10500.0,31.9468,31.9468,31.8669,31.9113,10500.0
2008-06-03 14:00:00,35.98,36.03,35.96,36.03,4300.0,31.9468,31.9912,31.929,31.9912,4300.0
2008-06-03 14:05:00,36.03,36.06,36.0,36.06,12200.0,31.9912,32.0178,31.9645,32.0178,12200.0
2008-06-03 14:10:00,36.02,36.03,36.01,36.02,4900.0,31.9823,31.9912,31.9734,31.9823,4900.0
2008-06-03 14:15:00,36.0,36.01,35.96,35.98,5400.0,31.9645,31.9734,31.929,31.9468,5400.0
2008-06-03 14:20:00,35.98,35.99,35.9,35.96,3600.0,31.9468,31.9557,31.8758,31.929,3600.0
2008-06-03 14:25:00,35.91,35.94,35.85,35.86,6900.0,31.8846,31.9113,31.8314,31.8402,6900.0
2008-06-03 14:30:00,35.85,35.91,35.81,35.87,9500.0,31.8314,31.8846,31.7958,31.8491,9500.0
2008-06-03 14:35:00,35.88,35.91,35.8,35.82,7700.0,31.858,31.8846,31.787,31.8047,7700.0
2008-06-03 14:40:00,35.8,35.85,35.8,35.85,2500.0,31.787,31.8314,31.787,31.8314,2500.0
2008-06-03 14:45:00,35.84,35.86,35.8,35.83,2600.0,31.8225,31.8402,31.787,31.8136,2600.0
2008-06-03 14:50:00,35.82,35.92,35.82,35.89,2200.0,31.8047,31.8935,31.8047,31.8669,2200.0
2008-06-03 14:55:00,35.86,36.01,35.85,35.96,3500.0,31.8402,31.9734,31.8314,31.929,3500.0
2008-06-03 15:00:00,35.94,35.98,35.85,35.98,5100.0,31.9113,31.9468,31.8314,31.9468,5100.0
2008-06-03 15:05:00,35.95,36.0,35.95,35.99,21400.0,31.9202,31.9645,31.9202,31.9557,21400.0
2008-06-03 15:10:00,35.98,35.99,35.95,35.97,3600.0,31.9468,31.9557,31.9202,31.9379,3600.0
2008-06-03 15:15:00,35.95,36.02,35.95,35.98,3400.0,31.9202,31.9823,31.9202,31.9468,3400.0
2008-06-03 15:20:00,36.02,36.04,36.0,36.03,3200.0,31.9823,32.0001,31.9645,31.9912,3200.0
2008-06-03 15:25:00,36.01,36.16,36.01,36.16,400.0,31.9734,32.1066,31.9734,32.1066,400.0
2008-06-03 15:30:00,36.2,36.23,36.18,36.23,900.0,32.1421,32.1688,32.1244,32.1688,900.0
2008-06-03 15:35:00,36.27,36.28,36.23,36.23,1000.0,32.2043,32.2132,32.1688,32.1688,1000.0
2008-06-03 15:40:00,36.23,36.3,36.2,36.28,1700.0,32.1688,32.2309,32.1421,32.2132,1700.0
2008-06-03 15:45:00,36.26,36.27,36.0,36.0,19900.0,32.1954,32.2043,31.9645,31.9645,19900.0
2008-06-03 15:50:00,36.01,36.16,36.0,36.01,19400.0,31.9734,32.1066,31.9645,31.9734,19400.0
2008-06-03 15:55:00,36.01,36.14,36.0,36.01,30700.0,31.9734,32.0889,31.9645,31.9734,30700.0
2008-06-04 09:30:00,35.75,35.77,35.75,35.77,1600.0,31.7426,31.7603,31.7426,31.7603,1600.0
2008-06-04 09:35:00,35.71,35.71,35.62,35.62,400.0,31.7071,31.7071,31.6271,31.6271,400.0
2008-06-04 09:40:00,35.71,35.71,35.63,35.63,700.0,31.7071,31.7071,31.636,31.636,700.0
2008-06-04 09:45:00,35.63,35.66,35.6,35.6,900.0,31.636,31.6627,31.6094,31.6094,900.0
2008-06-04 09:50:00,35.67,35.67,35.51,35.6,2100.0,31.6715,31.6715,31.5295,31.6094,2100.0
2008-06-04 09:55:00,35.55,35.57,35.49,35.53,7900.0,31.565,31.5828,31.5117,31.5472,7900.0
2008-06-04 10:00:00,35.56,35.56,35.49,35.49,700.0,31.5739,31.5739,31.5117,31.5117,700.0
2008-06-04 10:05:00,35.53,35.57,35.49,35.56,1400.0,31.5472,31.5828,31.5117,31.5739,1400.0
2008-06-04 10:10:00,35.53,35.58,35.5,35.58,1200.0,31.5472,31.5916,31.5206,31.5916,1200.0
2008-06-04 10:15:00,35.58,35.6,35.53,35.57,800.0,31.5916,31.6094,31.5472,31.5828,800.0
2008-06-04 10:20:00,35.61,35.67,35.58,35.67,600.0,31.6183,31.6715,31.5916,31.6715,600.0
2008-06-04 10:25:00,35.67,35.85,35.67,35.85,900.0,31.6715,31.8314,31.6715,31.8314,900.0
2008-06-04 10:30:00,35.94,36.06,35.94,36.06,800.0,31.9113,32.0178,31.9113,32.0178,800.0
2008-06-04 10:35:00,36.01,36.23,35.88,35.88,3700.0,31.9734,32.1688,31.858,31.858,3700.0
2008-06-04 10:40:00,35.86,35.98,35.86,35.98,900.0,31.8402,31.9468,31.8402,31.9468,900.0
2008-06-04 10:45:00,36.01,36.09,36.01,36.03,1000.0,31.9734,32.0445,31.9734,31.9912,1000.0
2008-06-04 10:50:00,36.13,36.13,35.98,36.04,2300.0,32.08,32.08,31.9468,32.0001,2300.0
2008-06-04 10:55:00,36.03,36.04,35.96,36.04,900.0,31.9912,32.0001,31.929,32.0001,900.0
2008-06-04 11:00:00,36.04,36.04,35.94,35.94,1700.0,32.0001,32.0001,31.9113,31.9113,1700.0
2008-06-04 11:05:00,35.96,36.0,35.96,35.97,800.0,31.929,31.9645,31.929,31.9379,800.0
2008-06-04 11:10:00,35.97,36.0,35.97,36.0,1000.0,31.9379,31.9645,31.9379,31.9645,1000.0
2008-06-04 11:15:00,36.02,36.13,36.01,36.05,1700.0,31.9823,32.08,31.9734,32.0089,1700.0
2008-06-04 11:20:00,36.18,36.24,36.18,36.24,200.0,32.1244,32.1776,32.1244,32.1776,200.0
2008-06-04 11:25:00,36.2,36.24,36.16,36.2,900.0,32.1421,32.1776,32.1066,32.1421,900.0
2008-06-04 11:30:00,36.21,36.21,35.97,35.98,2300.0,32.151,32.151,31.9379,31.9468,2300.0
2008-06-04 11:35:00,36.0,36.0,35.8,35.84,4700.0,31.9645,31.9645,31.787,31.8225,4700.0
2008-06-04 11:40:00,35.83,35.84,35.82,35.84,3000.0,31.8136,31.8225,31.8047,31.8225,3000.0
2008-06-04 11:45:00,35.86,35.9,35.82,35.85,700.0,31.8402,31.8758,31.8047,31.8314,700.0
2008-06-04 11:50:00,35.87,35.87,35.81,35.85,800.0,31.8491,31.8491,31.7958,31.8314,800.0
2008-06-04 11:55:00,35.79,35.88,35.79,35.8,5900.0,31.7781,31.858,31.7781,31.787,5900.0
2008-06-04 12:00:00,35.81,35.82,35.8,35.8,400.0,31.7958,31.8047,31.787,31.787,400.0
2008-06-04 12:05:00,35.82,35.82,35.78,35.78,400.0,31.8047,31.8047,31.7692,31.7692,400.0
2008-06-04 12:10:00,35.81,35.81,35.79,35.79,600.0,31.7958,31.7958,31.7781,31.7781,600.0
2008-06-04 12:15:00,35.77,35.9,35.77,35.86,4700.0,31.7603,31.8758,31.7603,31.8402,4700.0
2008-06-04 12:20:00,35.89,35.9,35.88,35.88,400.0,31.8669,31.8758,31.858,31.858,400.0
2008-06-04 12:25:00,35.9,35.9,35.88,35.89,700.0,31.8758,31.8758,31.858,31.8669,700.0
2008-06-04 12:30:00,35.9,35.9,35.85,35.85,800.0,31.8758,31.8758,31.8314,31.8314,800.0
2008-06-04 12:35:00,35.88,35.88,35.63,35.68,2900.0,31.858,31.858,31.636,31.6804,2900.0
2008-06-04 12:40:00,35.64,35.69,35.64,35.67,600.0,31.6449,31.6893,31.6449,31.6715,600.0
2008-06-04 12:45:00,35.69,35.69,35.63,35.66,400.0,31.6893,31.6893,31.636,31.6627,400.0
2008-06-04 12:50:00,35.68,35.7,35.64,35.7,2000.0,31.6804,31.6982,31.6449,31.6982,2000.0
2008-06-04 12:55:00,35.69,35.69,35.64,35.64,800.0,31.6893,31.6893,31.6449,31.6449,800.0
2008-06-04 13:00:00,35.69,35.7,35.67,35.7,1000.0,31.6893,31.6982,31.6715,31.6982,1000.0
2008-06-04 13:05:00,35.7,35.7,35.67,35.68,700.0,31.6982,31.6982,31.6715,31.6804,700.0
2008-06-04 13:10:00,35.7,35.7,35.64,35.64,1800.0,31.6982,31.6982,31.6449,31.6449,1800.0
2008-06-04 13:15:00,35.64,35.64,35.58,35.6,1000.0,31.6449,31.6449,31.5916,31.6094,1000.0
2008-06-04 13:20:00,35.59,35.59,35.53,35.58,1500.0,31.6005,31.6005,31.5472,31.5916,1500.0
2008-06-04 13:25:00,35.54,35.57,35.52,35.54,2400.0,31.5561,31.5828,31.5384,31.5561,2400.0
2008-06-04 13:30:00,35.54,35.54,35.49,35.53,1300.0,31.5561,31.5561,31.5117,31.5472,1300.0
2008-06-04 13:35:00,35.51,35.51,35.44,35.49,5100.0,31.5295,31.5295,31.4673,31.5117,5100.0
2008-06-04 13:40:00,35.54,35.54,35.49,35.51,3300.0,31.5561,31.5561,31.5117,31.5295,3300.0
2008-06-04 13:45:00,35.5,35.5,35.48,35.5,2500.0,31.5206,31.5206,31.5028,31.5206,2500.0
2008-06-04 13:50:00,35.5,35.57,35.5,35.57,3500.0,31.5206,31.5828,31.5206,31.5828,3500.0
2008-06-04 13:55:00,35.62,35.65,35.61,35.65,600.0,31.6271,31.6538,31.6183,31.6538,600.0
2008-06-04 14:00:00,35.68,35.84,35.68,35.82,2800.0,31.6804,31.8225,31.6804,31.8047,2800.0
2008-06-04 14:05:00,35.84,35.84,35.82,35.83,4000.0,31.8225,31.8225,31.8047,31.8136,4000.0
2008-06-04 14:10:00,35.83,35.84,35.71,35.71,4500.0,31.8136,31.8225,31.7071,31.7071,4500.0
2008-06-04 14:15:00,35.72,35.82,35.7,35.79,2300.0,31.7159,31.8047,31.6982,31.7781,2300.0
2008-06-04 14:20:00,35.79,35.81,35.74,35.81,1800.0,31.7781,31.7958,31.7337,31.7958,1800.0
2008-06-04 14:25:00,35.81,35.83,35.79,35.83,3600.0,31.7958,31.8136,31.7781,31.8136,3600.0
2008-06-04 14:30:00,35.84,36.0,35.83,36.0,8300.0,31.8225,31.9645,31.8136,31.9645,8300.0
2008-06-04 14:35:00,36.0,36.0,35.97,36.0,2800.0,31.9645,31.9645,31.9379,31.9645,2800.0
2008-06-04 14:40:00,35.99,36.0,35.91,35.93,7100.0,31.9557,31.9645,31.8846,31.9024,7100.0
2008-06-04 14:45:00,35.92,35.94,35.88,35.91,3600.0,31.8935,31.9113,31.858,31.8846,3600.0
2008-06-04 14:50:00,35.94,35.99,35.93,35.97,4200.0,31.9113,31.9557,31.9024,31.9379,4200.0
2008-06-04 14:55:00,35.95,36.0,35.95,35.99,4000.0,31.9202,31.9645,31.9202,31.9557,4000.0
2008-06-04 15:00:00,35.96,36.22,35.96,36.08,19500.0,31.929,32.1599,31.929,32.0356,19500.0
2008-06-04 15:05:00,36.1,36.13,36.04,36.04,2100.0,32.0533,32.08,32.0001,32.0001,2100.0
2008-06-04 15:10:00,36.04,36.07,36.02,36.02,3100.0,32.0001,32.0267,31.9823,31.9823,3100.0
2008-06-04 15:15:00,36.02,36.02,35.89,35.95,13100.0,31.9823,31.9823,31.8669,31.9202,13100.0
2008-06-04 15:20:00,35.92,35.98,35.87,35.96,23900.0,31.8935,31.9468,31.8491,31.929,23900.0
2008-06-04 15:25:00,35.96,36.13,35.89,36.05,9700.0,31.929,32.08,31.8669,32.0089,9700.0
2008-06-04 15:30:00,36.05,36.05,35.81,36.0,12300.0,32.0089,32.0089,31.7958,31.9645,12300.0
2008-06-04 15:35:00,36.0,36.0,35.94,36.0,12700.0,31.9645,31.9645,31.9113,31.9645,12700.0
2008-06-04 15:40:00,36.0,36.03,35.94,35.94,24000.0,31.9645,31.9912,31.9113,31.9113,24000.0
2008-06-04 15:45:00,35.94,35.98,35.78,35.84,22000.0,31.9113,31.9468,31.7692,31.8225,22000.0
2008-06-04 15:50:00,35.84,35.84,35.69,35.71,24100.0,31.8225,31.8225,31.6893,31.7071,24100.0
2008-06-04 15:55:00,35.71,35.76,35.56,35.57,23400.0,31.7071,31.7515,31.5739,31.5828,23400.0
2008-06-05 09:30:00,35.55,35.7,35.45,35.7,3300.0,31.565,31.6982,31.4762,31.6982,3300.0
2008-06-05 09:35:00,35.74,35.84,35.71,35.84,400.0,31.7337,31.8225,31.7071,31.8225,400.0
2008-06-05 09:40:00,35.94,36.02,35.84,36.01,1100.0,31.9113,31.9823,31.8225,31.9734,1100.0
2008-06-05 09:45:00,36.04,36.13,36.0,36.12,1200.0,32.0001,32.08,31.9645,32.0711,1200.0
2008-06-05 09:50:00,36.12,36.3,36.12,36.3,900.0,32.0711,32.2309,32.0711,32.2309,900.0
2008-06-05 09:55:00,36.28,36.34,36.06,36.18,57200.0,32.2132,32.2664,32.0178,32.1244,57200.0
2008-06-05 10:00:00,36.24,36.24,36.12,36.12,3500.0,32.1776,32.1776,32.0711,32.0711,3500.0
2008-06-05 10:05:00,36.09,36.17,36.09,36.15,900.0,32.0445,32.1155,32.0445,32.0977,900.0
2008-06-05 10:10:00,36.15,36.19,36.06,36.19,2000.0,32.0977,32.1333,32.0178,32.1333,2000.0
2008-06-05 10:15:00,36.17,36.17,36.03,36.15,3800.0,32.1155,32.1155,31.9912,32.0977,3800.0
2008-06-05 10:20:00,36.11,36.14,36.11,36.14,1800.0,32.0622,32.0889,32.0622,32.0889,1800.0
2008-06-05 10:25:00,36.15,36.15,35.94,36.1,1800.0,32.0977,32.0977,31.9113,32.0533,1800.0
2008-06-05 10:30:00,36.05,36.05,35.78,35.97,1500.0,32.0089,32.0089,31.7692,31.9379,1500.0
2008-06-05 10:35:00,36.0,36.0,35.99,35.99,300.0,31.9645,31.9645,31.9557,31.9557,300.0
2008-06-05 10:40:00,36.0,36.0,35.98,35.99,1400.0,31.9645,31.9645,31.9468,31.9557,1400.0
2008-06-05 10:45:00,36.0,36.0,35.94,36.0,4100.0,31.9645,31.9645,31.9113,31.9645,4100.0
2008-06-05 10:50:00,35.98,36.0,35.98,36.0,400.0,31.9468,31.9645,31.9468,31.9645,400.0
2008-06-05 10:55:00,35.99,36.0,35.97,35.97,3800.0,31.9557,31.9645,31.9379,31.9379,3800.0
2008-06-05 11:00:00,36.0,36.0,35.99,36.0,1300.0,31.9645,31.9645,31.9557,31.9645,1300.0
2008-06-05 11:05:00,36.0,36.0,35.99,36.0,700.0,31.9645,31.9645,31.9557,31.9645,700.0
2008-06-05 11:10:00,36.0,36.0,35.98,36.0,7600.0,31.9645,31.9645,31.9468,31.9645,7600.0
2008-06-05 11:15:00,36.02,36.09,35.99,36.09,2600.0,31.9823,32.0445,31.9557,32.0445,2600.0
2008-06-05 11:20:00,36.03,36.16,36.03,36.14,3600.0,31.9912,32.1066,31.9912,32.0889,3600.0
2008-06-05 11:25:00,36.13,36.21,36.12,36.12,1800.0,32.08,32.151,32.0711,32.0711,1800.0
2008-06-05 11:30:00,36.11,36.11,36.09,36.1,1100.0,32.0622,32.0622,32.0445,32.0533,1100.0
2008-06-05 11:35:00,36.09,36.3,36.06,36.06,10400.0,32.0445,32.2309,32.0178,32.0178,10400.0
2008-06-05 11:40:00,36.06,36.11,35.96,35.96,13800.0,32.0178,32.0622,31.929,31.929,13800.0
2008-06-05 11:45:00,36.0,36.01,35.95,36.01,5500.0,31.9645,31.9734,31.9202,31.9734,5500.0
2008-06-05 11:50:00,36.01,36.01,36.0,36.0,2400.0,31.9734,31.9734,31.9645,31.9645,2400.0
2008-06-05 11:55:00,36.01,36.12,36.0,36.09,1700.0,31.9734,32.0711,31.9645,32.0445,1700.0
2008-06-05 12:00:00,36.09,36.11,36.06,36.11,1400.0,32.0445,32.0622,32.0178,32.0622,1400.0
2008-06-05 12:05:00,36.09,36.09,36.01,36.01,1200.0,32.0445,32.0445,31.9734,31.9734,1200.0
2008-06-05 12:10:00,36.01,36.09,36.0,36.05,1500.0,31.9734,32.0445,31.9645,32.0089,1500.0
2008-06-05 12:15:00,36.15,36.21,36.15,36.21,300.0,32.0977,32.151,32.0977,32.151,300.0
2008-06-05 12:20:00,36.31,36.4,36.23,36.39,6300.0,32.2398,32.3197,32.1688,32.3108,6300.0
2008-06-05 12:25:00,36.39,36.5,36.38,36.47,4000.0,32.3108,32.4085,32.302,32.3819,4000.0
2008-06-05 12:30:00,36.44,36.47,36.39,36.4,4400.0,32.3552,32.3819,32.3108,32.3197,4400.0
2008-06-05 12:35:00,36.4,36.46,36.38,36.42,16600.0,32.3197,32.373,32.302,32.3375,16600.0
2008-06-05 12:40:00,36.41,36.44,36.28,36.37,12000.0,32.3286,32.3552,32.2132,32.2931,12000.0
2008-06-05 12:45:00,36.45,36.47,36.39,36.47,800.0,32.3641,32.3819,32.3108,32.3819,800.0
2008-06-05 12:50:00,36.46,36.66,36.46,36.66,900.0,32.373,32.5506,32.373,32.5506,900.0
2008-06-05 12:55:00,36.66,36.87,36.6,36.6,14500.0,32.5506,32.737,32.4973,32.4973,14500.0
2008-06-05 13:00:00,36.62,36.89,36.62,36.89,6600.0,32.515,32.7548,32.515,32.7548,6600.0
2008-06-05 13:05:00,36.89,37.13,36.87,37.13,1300.0,32.7548,32.9679,32.737,32.9679,1300.0
2008-06-05 13:10:00,37.13,37.25,37.13,37.23,4500.0,32.9679,33.0744,32.9679,33.0567,4500.0
2008-06-05 13:15:00,37.23,37.25,37.22,37.24,3400.0,33.0567,33.0744,33.0478,33.0656,3400.0
2008-06-05 13:20:00,37.25,37.25,37.24,37.25,1800.0,33.0744,33.0744,33.0656,33.0744,1800.0
2008-06-05 13:25:00,37.24,37.34,37.24,37.28,6400.0,33.0656,33.1543,33.0656,33.1011,6400.0
2008-06-05 13:30:00,37.29,37.3,37.29,37.29,14700.0,33.1099,33.1188,33.1099,33.1099,14700.0
2008-06-05 13:35:00,37.3,37.3,37.3,37.3,2500.0,33.1188,33.1188,33.1188,33.1188,2500.0
2008-06-05 13:40:00,37.3,37.3,37.29,37.29,13700.0,33.1188,33.1188,33.1099,33.1099,13700.0
2008-06-05 13:45:00,37.29,37.35,37.24,37.27,5100.0,33.1099,33.1632,33.0656,33.0922,5100.0
2008-06-05 13:50:00,37.3,37.3,37.22,37.29,5000.0,33.1188,33.1188,33.0478,33.1099,5000.0
2008-06-05 13:55:00,37.3,37.3,37.28,37.28,5100.0,33.1188,33.1188,33.1011,33.1011,5100.0
2008-06-05 14:00:00,37.28,37.3,37.21,37.22,4900.0,33.1011,33.1188,33.0389,33.0478,4900.0
2008-06-05 14:05:00,37.21,37.23,36.96,37.1,5100.0,33.0389,33.0567,32.8169,32.9412,5100.0
2008-06-05 14:10:00,37.1,37.24,37.1,37.2,2300.0,32.9412,33.0656,32.9412,33.03,2300.0
2008-06-05 14:15:00,37.2,37.25,37.2,37.24,5600.0,33.03,33.0744,33.03,33.0656,5600.0
2008-06-05 14:20:00,37.24,37.25,37.14,37.18,7500.0,33.0656,33.0744,32.9768,33.0123,7500.0
2008-06-05 14:25:00,37.19,37.19,37.14,37.14,2400.0,33.0212,33.0212,32.9768,32.9768,2400.0
2008-06-05 14:30:00,37.14,37.25,37.05,37.24,3800.0,32.9768,33.0744,32.8968,33.0656,3800.0
2008-06-05 14:35:00,37.25,37.25,37.21,37.25,3500.0,33.0744,33.0744,33.0389,33.0744,3500.0
2008-06-05 14:40:00,37.25,37.25,37.25,37.25,2300.0,33.0744,33.0744,33.0744,33.0744,2300.0
2008-06-05 14:45:00,37.25,37.25,37.24,37.25,4100.0,33.0744,33.0744,33.0656,33.0744,4100.0
2008-06-05 14:50:00,37.25,37.25,37.23,37.25,3800.0,33.0744,33.0744,33.0567,33.0744,3800.0
2008-06-05 14:55:00,37.25,37.27,37.16,37.21,5800.0,33.0744,33.0922,32.9945,33.0389,5800.0
2008-06-05 15:00:00,37.21,37.25,37.21,37.25,5800.0,33.0389,33.0744,33.0389,33.0744,5800.0
2008-06-05 15:05:00,37.23,37.25,37.12,37.25,4000.0,33.0567,33.0744,32.959,33.0744,4000.0
2008-06-05 15:10:00,37.25,37.25,37.23,37.23,5200.0,33.0744,33.0744,33.0567,33.0567,5200.0
2008-06-05 15:15:00,37.23,37.23,37.17,37.18,3800.0,33.0567,33.0567,33.0034,33.0123,3800.0
2008-06-05 15:20:00,37.19,37.25,37.19,37.24,4100.0,33.0212,33.0744,33.0212,33.0656,4100.0
2008-06-05 15:25:00,37.25,37.25,36.98,37.04,5500.0,33.0744,33.0744,32.8347,32.888,5500.0
2008-06-05 15:30:00,37.08,37.24,37.08,37.24,3100.0,32.9235,33.0656,32.9235,33.0656,3100.0
2008-06-05 15:35:00,37.25,37.25,37.23,37.24,6200.0,33.0744,33.0744,33.0567,33.0656,6200.0
2008-06-05 15:40:00,37.24,37.25,37.23,37.25,5500.0,33.0656,33.0744,33.0567,33.0744,5500.0
2008-06-05 15:45:00,37.24,37.35,37.18,37.18,12900.0,33.0656,33.1632,33.0123,33.0123,12900.0
2008-06-05 15:50:00,37.24,37.25,37.23,37.25,8300.0,33.0656,33.0744,33.0567,33.0744,8300.0
2008-06-05 15:55:00,37.21,37.25,37.2,37.21,8100.0,33.0389,33.0744,33.03,33.0389,8100.0
2008-06-06 09:30:00,37.58,37.58,37.15,37.29,7200.0,33.3674,33.3674,32.9856,33.1099,7200.0
2008-06-06 09:35:00,37.3,37.6,37.21,37.4,4400.0,33.1188,33.3852,33.0389,33.2076,4400.0
2008-06-06 09:40:00,37.39,37.4,37.24,37.24,6500.0,33.1987,33.2076,33.0656,33.0656,6500.0
2008-06-06 09:45:00,37.32,37.54,37.25,37.25,7600.0,33.1366,33.3319,33.0744,33.0744,7600.0
2008-06-06 09:50:00,37.25,37.25,37.14,37.21,1900.0,33.0744,33.0744,32.9768,33.0389,1900.0
2008-06-06 09:55:00,37.17,37.21,37.17,37.21,400.0,33.0034,33.0389,33.0034,33.0389,400.0
2008-06-06 10:00:00,37.21,37.21,37.12,37.12,1400.0,33.0389,33.0389,32.959,32.959,1400.0
2008-06-06 10:05:00,37.02,37.02,36.89,36.89,1600.0,32.8702,32.8702,32.7548,32.7548,1600.0
2008-06-06 10:10:00,36.85,36.87,36.65,36.73,1800.0,32.7193,32.737,32.5417,32.6127,1800.0
2008-06-06 10:15:00,36.72,36.87,36.72,36.87,4000.0,32.6038,32.737,32.6038,32.737,4000.0
2008-06-06 10:20:00,36.87,37.16,36.86,37.16,1300.0,32.737,32.9945,32.7281,32.9945,1300.0
2008-06-06 10:25:00,37.08,37.26,37.08,37.25,2000.0,32.9235,33.0833,32.9235,33.0744,2000.0
2008-06-06 10:30:00,37.24,37.25,37.22,37.25,1100.0,33.0656,33.0744,33.0478,33.0744,1100.0
2008-06-06 10:35:00,37.24,37.25,37.22,37.24,600.0,33.0656,33.0744,33.0478,33.0656,600.0
2008-06-06 10:40:00,37.24,37.3,37.0,37.01,5400.0,33.0656,33.1188,32.8525,32.8613,5400.0
2008-06-06 10:45:00,37.08,37.19,36.96,37.19,2400.0,32.9235,33.0212,32.8169,33.0212,2400.0
2008-06-06 10:50:00,37.22,37.28,37.14,37.23,5900.0,33.0478,33.1011,32.9768,33.0567,5900.0
2008-06-06 10:55:00,37.23,37.25,37.23,37.25,1800.0,33.0567,33.0744,33.0567,33.0744,1800.0
2008-06-06 11:00:00,37.23,37.25,37.22,37.24,2000.0,33.0567,33.0744,33.0478,33.0656,2000.0
2008-06-06 11:05:00,37.21,37.22,37.09,37.09,1900.0,33.0389,33.0478,32.9324,32.9324,1900.0
2008-06-06 11:10:00,37.15,37.25,37.15,37.23,1300.0,32.9856,33.0744,32.9856,33.0567,1300.0
2008-06-06 11:15:00,37.25,37.25,37.22,37.24,700.0,33.0744,33.0744,33.0478,33.0656,700.0
2008-06-06 11:20:00,37.24,37.25,37.23,37.25,800.0,33.0656,33.0744,33.0567,33.0744,800.0
2008-06-06 11:25:00,37.24,37.24,37.21,37.21,1000.0,33.0656,33.0656,33.0389,33.0389,1000.0
2008-06-06 11:30:00,37.22,37.25,37.21,37.21,1200.0,33.0478,33.0744,33.0389,33.0389,1200.0
2008-06-06 11:35:00,37.23,37.25,37.23,37.25,1300.0,33.0567,33.0744,33.0567,33.0744,1300.0
2008-06-06 11:40:00,37.25,37.25,37.24,37.25,400.0,33.0744,33.0744,33.0656,33.0744,400.0
2008-06-06 11:45:00,37.24,37.25,37.23,37.25,700.0,33.0656,33.0744,33.0567,33.0744,700.0
2008-06-06 11:50:00,37.24,37.25,37.23,37.25,900.0,33.0656,33.0744,33.0567,33.0744,900.0
2008-06-06 11:55:00,37.25,37.25,37.25,37.25,500.0,33.0744,33.0744,33.0744,33.0744,500.0
2008-06-06 12:00:00,37.22,37.23,37.21,37.21,800.0,33.0478,33.0567,33.0389,33.0389,800.0
2008-06-06 12:05:00,37.25,37.34,37.24,37.3,800.0,33.0744,33.1543,33.0656,33.1188,800.0
2008-06-06 12:10:00,37.28,37.3,37.28,37.3,900.0,33.1011,33.1188,33.1011,33.1188,900.0
2008-06-06 12:15:00,37.3,37.3,37.29,37.3,3500.0,33.1188,33.1188,33.1099,33.1188,3500.0
2008-06-06 12:20:00,37.28,37.3,37.28,37.3,400.0,33.1011,33.1188,33.1011,33.1188,400.0
2008-06-06 12:25:00,37.3,37.3,37.29,37.3,700.0,33.1188,33.1188,33.1099,33.1188,700.0
2008-06-06 12:30:00,37.28,37.28,37.24,37.26,3000.0,33.1011,33.1011,33.0656,33.0833,3000.0
2008-06-06 12:35:00,37.28,37.29,37.24,37.25,1000.0,33.1011,33.1099,33.0656,33.0744,1000.0
2008-06-06 12:40:00,37.24,37.25,37.24,37.25,5000.0,33.0656,33.0744,33.0656,33.0744,5000.0
2008-06-06 12:45:00,37.24,37.25,37.24,37.25,200.0,33.0656,33.0744,33.0656,33.0744,200.0
2008-06-06 12:50:00,37.24,37.25,37.21,37.25,1000.0,33.0656,33.0744,33.0389,33.0744,1000.0
2008-06-06 12:55:00,37.24,37.25,37.21,37.25,2000.0,33.0656,33.0744,33.0389,33.0744,2000.0
2008-06-06 13:00:00,37.24,37.25,37.22,37.25,3300.0,33.0656,33.0744,33.0478,33.0744,3300.0
2008-06-06 13:05:00,37.25,37.25,37.22,37.24,600.0,33.0744,33.0744,33.0478,33.0656,600.0
2008-06-06 13:10:00,37.21,37.22,37.2,37.22,1400.0,33.0389,33.0478,33.03,33.0478,1400.0
2008-06-06 13:15:00,37.22,37.22,37.18,37.2,800.0,33.0478,33.0478,33.0123,33.03,800.0
2008-06-06 13:20:00,37.19,37.19,37.17,37.18,1200.0,33.0212,33.0212,33.0034,33.0123,1200.0
2008-06-06 13:25:00,37.22,37.25,37.22,37.25,1000.0,33.0478,33.0744,33.0478,33.0744,1000.0
2008-06-06 13:30:00,37.23,37.25,37.23,37.25,5100.0,33.0567,33.0744,33.0567,33.0744,5100.0
2008-06-06 13:35:00,37.25,37.25,37.24,37.24,1500.0,33.0744,33.0744,33.0656,33.0656,1500.0
2008-06-06 13:40:00,37.24,37.24,37.22,37.23,900.0,33.0656,33.0656,33.0478,33.0567,900.0
2008-06-06 13:45:00,37.25,37.25,37.24,37.25,1100.0,33.0744,33.0744,33.0656,33.0744,1100.0
2008-06-06 13:50:00,37.25,37.25,37.24,37.24,1200.0,33.0744,33.0744,33.0656,33.0656,1200.0
2008-06-06 13:55:00,37.24,37.25,37.23,37.25,1500.0,33.0656,33.0744,33.0567,33.0744,1500.0
2008-06-06 14:00:00,37.24,37.25,37.24,37.25,2400.0,33.0656,33.0744,33.0656,33.0744,2400.0
2008-06-06 14:05:00,37.22,37.25,37.22,37.25,1400.0,33.0478,33.0744,33.0478,33.0744,1400.0
2008-06-06 14:10:00,37.25,37.25,37.22,37.24,1100.0,33.0744,33.0744,33.0478,33.0656,1100.0
2008-06-06 14:15:00,37.25,37.25,37.14,37.25,3700.0,33.0744,33.0744,32.9768,33.0744,3700.0
2008-06-06 14:20:00,37.25,37.25,37.2,37.22,4500.0,33.0744,33.0744,33.03,33.0478,4500.0
2008-06-06 14:25:00,37.24,37.25,37.22,37.23,1000.0,33.0656,33.0744,33.0478,33.0567,1000.0
2008-06-06 14:30:00,37.24,37.25,37.21,37.25,2000.0,33.0656,33.0744,33.0389,33.0744,2000.0
2008-06-06 14:35:00,37.25,37.25,37.21,37.25,1700.0,33.0744,33.0744,33.0389,33.0744,1700.0
2008-06-06 14:40:00,37.24,37.25,37.21,37.25,1300.0,33.0656,33.0744,33.0389,33.0744,1300.0
2008-06-06 14:45:00,37.23,37.33,37.21,37.33,10400.0,33.0567,33.1455,33.0389,33.1455,10400.0
2008-06-06 14:50:00,37.35,37.35,37.21,37.21,8400.0,33.1632,33.1632,33.0389,33.0389,8400.0
2008-06-06 14:55:00,37.23,37.23,37.16,37.16,4400.0,33.0567,33.0567,32.9945,32.9945,4400.0
2008-06-06 15:00:00,37.1,37.1,37.07,37.07,1600.0,32.9412,32.9412,32.9146,32.9146,1600.0
2008-06-06 15:05:00,37.07,37.19,36.9,37.15,7600.0,32.9146,33.0212,32.7637,32.9856,7600.0
2008-06-06 15:10:00,37.18,37.19,37.12,37.17,5700.0,33.0123,33.0212,32.959,33.0034,5700.0
2008-06-06 15:15:00,37.14,37.14,37.11,37.14,900.0,32.9768,32.9768,32.9501,32.9768,900.0
2008-06-06 15:20:00,37.13,37.13,36.93,36.93,2200.0,32.9679,32.9679,32.7903,32.7903,2200.0
2008-06-06 15:25:00,36.94,36.94,36.7,36.75,3600.0,32.7992,32.7992,32.5861,32.6305,3600.0
2008-06-06 15:30:00,36.75,36.76,36.65,36.75,3200.0,32.6305,32.6394,32.5417,32.6305,3200.0
2008-06-06 15:35:00,36.74,36.75,36.65,36.65,3900.0,32.6216,32.6305,32.5417,32.5417,3900.0
2008-06-06 15:40:00,36.65,36.71,36.63,36.7,1100.0,32.5417,32.595,32.5239,32.5861,1100.0
2008-06-06 15:45:00,36.65,36.69,36.4,36.48,4400.0,32.5417,32.5772,32.3197,32.3907,4400.0
2008-06-06 15:50:00,36.5,36.7,36.48,36.65,3000.0,32.4085,32.5861,32.3907,32.5417,3000.0
2008-06-06 15:55:00,36.63,36.65,36.45,36.47,2600.0,32.5239,32.5417,32.3641,32.3819,2600.0
2008-06-09 09:30:00,36.22,36.22,36.11,36.15,5000.0,32.1599,32.1599,32.0622,32.0977,5000.0
2008-06-09 09:35:00,36.16,36.2,35.69,35.77,4800.0,32.1066,32.1421,31.6893,31.7603,4800.0
2008-06-09 09:40:00,35.75,35.88,35.75,35.83,2900.0,31.7426,31.858,31.7426,31.8136,2900.0
2008-06-09 09:45:00,35.83,36.05,35.8,36.05,6800.0,31.8136,32.0089,31.787,32.0089,6800.0
2008-06-09 09:50:00,36.05,36.22,35.87,35.92,5600.0,32.0089,32.1599,31.8491,31.8935,5600.0
2008-06-09 09:55:00,35.89,36.42,35.89,36.42,8300.0,31.8669,32.3375,31.8669,32.3375,8300.0
2008-06-09 10:00:00,36.42,36.99,36.4,36.43,50800.0,32.3375,32.8436,32.3197,32.3463,50800.0
2008-06-09 10:05:00,36.48,36.72,36.45,36.72,1800.0,32.3907,32.6038,32.3641,32.6038,1800.0
2008-06-09 10:10:00,36.77,36.84,36.38,36.83,26600.0,32.6482,32.7104,32.302,32.7015,26600.0
2008-06-09 10:15:00,36.83,36.84,36.25,36.46,7100.0,32.7015,32.7104,32.1865,32.373,7100.0
2008-06-09 10:20:00,36.45,36.46,36.24,36.24,1700.0,32.3641,32.373,32.1776,32.1776,1700.0
2008-06-09 10:25:00,36.24,36.24,35.9,35.94,4200.0,32.1776,32.1776,31.8758,31.9113,4200.0
2008-06-09 10:30:00,35.94,35.97,35.86,35.97,2200.0,31.9113,31.9379,31.8402,31.9379,2200.0
2008-06-09 10:35:00,35.97,36.0,35.9,35.9,900.0,31.9379,31.9645,31.8758,31.8758,900.0
2008-06-09 10:40:00,35.87,35.87,35.75,35.75,1200.0,31.8491,31.8491,31.7426,31.7426,1200.0
2008-06-09 10:45:00,35.71,35.85,35.7,35.75,2100.0,31.7071,31.8314,31.6982,31.7426,2100.0
2008-06-09 10:50:00,35.78,35.84,35.77,35.8,800.0,31.7692,31.8225,31.7603,31.787,800.0
2008-06-09 10:55:00,35.87,35.87,35.84,35.84,600.0,31.8491,31.8491,31.8225,31.8225,600.0
2008-06-09 11:00:00,35.81,35.87,35.81,35.87,2100.0,31.7958,31.8491,31.7958,31.8491,2100.0
2008-06-09 11:05:00,35.88,35.92,35.84,35.84,1400.0,31.858,31.8935,31.8225,31.8225,1400.0
2008-06-09 11:10:00,35.84,35.87,35.84,35.84,900.0,31.8225,31.8491,31.8225,31.8225,900.0
2008-06-09 11:15:00,35.84,35.88,35.84,35.85,8800.0,31.8225,31.858,31.8225,31.8314,8800.0
2008-06-09 11:20:00,35.85,35.89,35.84,35.85,5000.0,31.8314,31.8669,31.8225,31.8314,5000.0
2008-06-09 11:25:00,35.85,35.86,35.84,35.86,3200.0,31.8314,31.8402,31.8225,31.8402,3200.0
2008-06-09 11:30:00,35.85,35.88,35.84,35.86,2300.0,31.8314,31.858,31.8225,31.8402,2300.0
2008-06-09 11:35:00,35.85,35.87,35.85,35.87,21000.0,31.8314,31.8491,31.8314,31.8491,21000.0
2008-06-09 11:40:00,35.86,35.89,35.85,35.86,2600.0,31.8402,31.8669,31.8314,31.8402,2600.0
2008-06-09 11:45:00,35.86,35.86,35.84,35.85,2100.0,31.8402,31.8402,31.8225,31.8314,2100.0
2008-06-09 11:50:00,35.84,35.88,35.84,35.85,5200.0,31.8225,31.858,31.8225,31.8314,5200.0
2008-06-09 11:55:00,35.85,35.85,35.84,35.85,1400.0,31.8314,31.8314,31.8225,31.8314,1400.0
2008-06-09 12:00:00,35.85,35.87,35.84,35.85,1600.0,31.8314,31.8491,31.8225,31.8314,1600.0
2008-06-09 12:05:00,35.85,35.85,35.84,35.84,2300.0,31.8314,31.8314,31.8225,31.8225,2300.0
2008-06-09 12:10:00,35.84,35.85,35.84,35.85,4000.0,31.8225,31.8314,31.8225,31.8314,4000.0
2008-06-09 12:15:00,35.84,35.84,35.83,35.83,800.0,31.8225,31.8225,31.8136,31.8136,800.0
2008-06-09 12:20:00,35.82,35.85,35.81,35.81,8300.0,31.8047,31.8314,31.7958,31.7958,8300.0
2008-06-09 12:25:00,35.82,35.84,35.81,35.82,3700.0,31.8047,31.8225,31.7958,31.8047,3700.0
2008-06-09 12:30:00,35.81,35.82,35.8,35.8,4300.0,31.7958,31.8047,31.787,31.787,4300.0
2008-06-09 12:35:00,35.8,35.81,35.8,35.81,2200.0,31.787,31.7958,31.787,31.7958,2200.0
2008-06-09 12:40:00,35.8,35.81,35.73,35.73,12800.0,31.787,31.7958,31.7248,31.7248,12800.0
2008-06-09 12:45:00,35.72,35.76,35.72,35.76,6400.0,31.7159,31.7515,31.7159,31.7515,6400.0
2008-06-09 12:50:00,35.76,35.77,35.73,35.73,1300.0,31.7515,31.7603,31.7248,31.7248,1300.0
2008-06-09 12:55:00,35.73,35.75,35.73,35.75,900.0,31.7248,31.7426,31.7248,31.7426,900.0
2008-06-09 13:00:00,35.75,35.75,35.73,35.73,4600.0,31.7426,31.7426,31.7248,31.7248,4600.0
2008-06-09 13:05:00,35.74,35.75,35.73,35.73,5800.0,31.7337,31.7426,31.7248,31.7248,5800.0
2008-06-09 13:10:00,35.73,35.75,35.56,35.56,3500.0,31.7248,31.7426,31.5739,31.5739,3500.0
2008-06-09 13:15:00,35.51,35.51,35.37,35.41,1800.0,31.5295,31.5295,31.4052,31.4407,1800.0
2008-06-09 13:20:00,35.4,35.4,35.27,35.32,1200.0,31.4318,31.4318,31.3164,31.3608,1200.0
2008-06-09 13:25:00,35.3,35.34,35.29,35.31,2500.0,31.343,31.3785,31.3341,31.3519,2500.0
2008-06-09 13:30:00,35.33,35.42,35.31,35.42,4300.0,31.3697,31.4496,31.3519,31.4496,4300.0
2008-06-09 13:35:00,35.39,35.39,35.31,35.39,4100.0,31.4229,31.4229,31.3519,31.4229,4100.0
2008-06-09 13:40:00,35.37,35.41,35.25,35.25,2600.0,31.4052,31.4407,31.2986,31.2986,2600.0
2008-06-09 13:45:00,35.33,35.42,35.28,35.34,2300.0,31.3697,31.4496,31.3253,31.3785,2300.0
2008-06-09 13:50:00,35.33,35.36,35.27,35.28,2600.0,31.3697,31.3963,31.3164,31.3253,2600.0
2008-06-09 13:55:00,35.34,35.34,35.27,35.28,500.0,31.3785,31.3785,31.3164,31.3253,500.0
2008-06-09 14:00:00,35.28,35.28,35.27,35.27,1400.0,31.3253,31.3253,31.3164,31.3164,1400.0
2008-06-09 14:05:00,35.24,35.24,34.92,34.92,2200.0,31.2897,31.2897,31.0056,31.0056,2200.0
2008-06-09 14:10:00,34.89,35.01,34.87,34.87,2500.0,30.979,31.0855,30.9612,30.9612,2500.0
2008-06-09 14:15:00,34.84,34.88,34.8,34.81,3200.0,30.9346,30.9701,30.8991,30.9079,3200.0
2008-06-09 14:20:00,34.85,34.86,34.76,34.76,4500.0,30.9435,30.9523,30.8635,30.8635,4500.0
2008-06-09 14:25:00,34.73,34.9,34.73,34.89,4400.0,30.8369,30.9879,30.8369,30.979,4400.0
2008-06-09 14:30:00,34.89,34.9,34.83,34.83,3500.0,30.979,30.9879,30.9257,30.9257,3500.0
2008-06-09 14:35:00,34.81,34.89,34.81,34.87,4100.0,30.9079,30.979,30.9079,30.9612,4100.0
2008-06-09 14:40:00,34.85,34.85,34.82,34.82,1700.0,30.9435,30.9435,30.9168,30.9168,1700.0
2008-06-09 14:45:00,34.83,35.05,34.83,35.05,1600.0,30.9257,31.121,30.9257,31.121,1600.0
2008-06-09 14:50:00,35.05,35.13,35.04,35.13,3000.0,31.121,31.1921,31.1122,31.1921,3000.0
2008-06-09 14:55:00,35.1,35.11,34.76,34.8,3500.0,31.1654,31.1743,30.8635,30.8991,3500.0
2008-06-09 15:00:00,34.83,34.91,34.76,34.76,1800.0,30.9257,30.9967,30.8635,30.8635,1800.0
2008-06-09 15:05:00,34.74,34.96,34.74,34.92,3300.0,30.8458,31.0411,30.8458,31.0056,3300.0
2008-06-09 15:10:00,34.92,34.94,34.91,34.94,1200.0,31.0056,31.0234,30.9967,31.0234,1200.0
2008-06-09 15:15:00,34.93,35.07,34.93,35.07,2000.0,31.0145,31.1388,31.0145,31.1388,2000.0
2008-06-09 15:20:00,35.06,35.13,35.0,35.01,2200.0,31.1299,31.1921,31.0766,31.0855,2200.0
2008-06-09 15:25:00,34.99,35.15,34.99,35.13,5400.0,31.0678,31.2098,31.0678,31.1921,5400.0
2008-06-09 15:30:00,35.15,35.48,35.11,35.46,4600.0,31.2098,31.5028,31.1743,31.4851,4600.0
2008-06-09 15:35:00,35.47,35.67,35.47,35.67,8200.0,31.494,31.6715,31.494,31.6715,8200.0
2008-06-09 15:40:00,35.63,35.82,35.62,35.82,3900.0,31.636,31.8047,31.6271,31.8047,3900.0
2008-06-09 15:45:00,35.87,35.9,35.69,35.7,8100.0,31.8491,31.8758,31.6893,31.6982,8100.0
2008-06-09 15:50:00,35.71,35.88,35.71,35.83,5400.0,31.7071,31.858,31.7071,31.8136,5400.0
2008-06-09 15:55:00,35.83,35.83,35.59,35.64,12300.0,31.8136,31.8136,31.6005,31.6449,12300.0
2008-06-10 09:30:00,35.39,35.77,35.39,35.53,6000.0,31.4229,31.7603,31.4229,31.5472,6000.0
2008-06-10 09:35:00,35.45,35.45,34.88,34.88,3000.0,31.4762,31.4762,30.9701,30.9701,3000.0
2008-06-10 09:40:00,35.01,35.04,34.99,34.99,600.0,31.0855,31.1122,31.0678,31.0678,600.0
2008-06-10 09:45:00,35.06,35.06,35.06,35.06,200.0,31.1299,31.1299,31.1299,31.1299,200.0
2008-06-10 09:50:00,35.06,35.06,35.06,35.06,0.0,31.1299,31.1299,31.1299,31.1299,0.0
2008-06-10 09:55:00,35.06,35.06,35.06,35.06,0.0,31.1299,31.1299,31.1299,31.1299,0.0
2008-06-10 10:00:00,35.06,35.06,34.89,34.89,3400.0,31.1299,31.1299,30.979,30.979,3400.0
2008-06-10 10:05:00,34.85,34.85,34.59,34.72,3000.0,30.9435,30.9435,30.7126,30.828,3000.0
2008-06-10 10:10:00,34.67,34.86,34.67,34.81,2000.0,30.7836,30.9523,30.7836,30.9079,2000.0
2008-06-10 10:15:00,34.89,34.95,34.86,34.95,2700.0,30.979,31.0322,30.9523,31.0322,2700.0
2008-06-10 10:20:00,35.06,35.28,35.01,35.25,2900.0,31.1299,31.3253,31.0855,31.2986,2900.0
2008-06-10 10:25:00,35.23,35.42,35.06,35.16,10700.0,31.2809,31.4496,31.1299,31.2187,10700.0
2008-06-10 10:30:00,35.15,35.35,35.07,35.35,5600.0,31.2098,31.3874,31.1388,31.3874,5600.0
2008-06-10 10:35:00,35.33,35.34,35.13,35.31,3000.0,31.3697,31.3785,31.1921,31.3519,3000.0
2008-06-10 10:40:00,35.28,35.28,35.25,35.25,300.0,31.3253,31.3253,31.2986,31.2986,300.0
2008-06-10 10:45:00,35.25,35.25,35.25,35.25,0.0,31.2986,31.2986,31.2986,31.2986,0.0
2008-06-10 10:50:00,35.25,35.25,35.09,35.18,2100.0,31.2986,31.2986,31.1566,31.2365,2100.0
2008-06-10 10:55:00,35.16,35.17,35.1,35.1,600.0,31.2187,31.2276,31.1654,31.1654,600.0
2008-06-10 11:00:00,35.1,35.19,35.06,35.13,2700.0,31.1654,31.2453,31.1299,31.1921,2700.0
2008-06-10 11:05:00,35.08,35.08,35.0,35.0,1500.0,31.1477,31.1477,31.0766,31.0766,1500.0
2008-06-10 11:10:00,35.0,35.0,35.0,35.0,0.0,31.0766,31.0766,31.0766,31.0766,0.0
2008-06-10 11:15:00,34.95,34.95,34.95,34.95,200.0,31.0322,31.0322,31.0322,31.0322,200.0
2008-06-10 11:20:00,34.94,34.94,34.88,34.91,1400.0,31.0234,31.0234,30.9701,30.9967,1400.0
2008-06-10 11:25:00,34.94,34.96,34.87,34.87,800.0,31.0234,31.0411,30.9612,30.9612,800.0
2008-06-10 11:30:00,34.88,34.91,34.74,34.79,2100.0,30.9701,30.9967,30.8458,30.8902,2100.0
2008-06-10 11:35:00,34.74,34.74,34.52,34.58,5000.0,30.8458,30.8458,30.6505,30.7037,5000.0
2008-06-10 11:40:00,34.61,34.73,34.51,34.73,5300.0,30.7304,30.8369,30.6416,30.8369,5300.0
2008-06-10 11:45:00,34.83,34.83,34.63,34.67,2400.0,30.9257,30.9257,30.7481,30.7836,2400.0
2008-06-10 11:50:00,34.63,34.63,34.47,34.51,2300.0,30.7481,30.7481,30.6061,30.6416,2300.0
2008-06-10 11:55:00,34.58,34.59,34.58,34.58,500.0,30.7037,30.7126,30.7037,30.7037,500.0
2008-06-10 12:00:00,34.52,34.65,34.41,34.46,4900.0,30.6505,30.7659,30.5528,30.5972,4900.0
2008-06-10 12:05:00,34.48,34.52,34.47,34.52,1600.0,30.6149,30.6505,30.6061,30.6505,1600.0
2008-06-10 12:10:00,34.56,34.61,34.56,34.59,1200.0,30.686,30.7304,30.686,30.7126,1200.0
2008-06-10 12:15:00,34.62,34.62,34.52,34.52,1000.0,30.7392,30.7392,30.6505,30.6505,1000.0
2008-06-10 12:20:00,34.47,34.68,34.42,34.68,2800.0,30.6061,30.7925,30.5617,30.7925,2800.0
2008-06-10 12:25:00,34.6,34.66,34.6,34.66,1800.0,30.7215,30.7748,30.7215,30.7748,1800.0
2008-06-10 12:30:00,34.7,34.7,34.67,34.67,500.0,30.8103,30.8103,30.7836,30.7836,500.0
2008-06-10 12:35:00,34.66,34.73,34.57,34.73,1600.0,30.7748,30.8369,30.6948,30.8369,1600.0
2008-06-10 12:40:00,34.7,34.7,34.7,34.7,100.0,30.8103,30.8103,30.8103,30.8103,100.0
2008-06-10 12:45:00,34.75,34.75,34.75,34.75,100.0,30.8547,30.8547,30.8547,30.8547,100.0
2008-06-10 12:50:00,34.82,34.82,34.8,34.81,600.0,30.9168,30.9168,30.8991,30.9079,600.0
2008-06-10 12:55:00,34.81,34.81,34.81,34.81,100.0,30.9079,30.9079,30.9079,30.9079,100.0
2008-06-10 13:00:00,34.79,34.79,34.62,34.62,1600.0,30.8902,30.8902,30.7392,30.7392,1600.0
2008-06-10 13:05:00,34.6,34.89,34.48,34.71,4200.0,30.7215,30.979,30.6149,30.8192,4200.0
2008-06-10 13:10:00,34.68,34.73,34.66,34.71,2600.0,30.7925,30.8369,30.7748,30.8192,2600.0
2008-06-10 13:15:00,34.71,34.71,34.71,34.71,0.0,30.8192,30.8192,30.8192,30.8192,0.0
2008-06-10 13:20:00,34.71,34.71,34.71,34.71,0.0,30.8192,30.8192,30.8192,30.8192,0.0
2008-06-10 13:25:00,34.71,34.78,34.71,34.78,500.0,30.8192,30.8813,30.8192,30.8813,500.0
2008-06-10 13:30:00,34.88,34.97,34.79,34.88,1700.0,30.9701,31.05,30.8902,30.9701,1700.0
2008-06-10 13:35:00,34.82,34.91,34.73,34.73,1900.0,30.9168,30.9967,30.8369,30.8369,1900.0
2008-06-10 13:40:00,34.74,34.89,34.74,34.89,900.0,30.8458,30.979,30.8458,30.979,900.0
2008-06-10 13:45:00,34.85,34.96,34.85,34.87,3000.0,30.9435,31.0411,30.9435,30.9612,3000.0
2008-06-10 13:50:00,34.98,35.01,34.93,35.01,3700.0,31.0589,31.0855,31.0145,31.0855,3700.0
2008-06-10 13:55:00,35.03,35.05,34.94,34.99,1100.0,31.1033,31.121,31.0234,31.0678,1100.0
2008-06-10 14:00:00,34.94,34.94,34.84,34.93,500.0,31.0234,31.0234,30.9346,31.0145,500.0
2008-06-10 14:05:00,34.93,35.07,34.88,35.07,1500.0,31.0145,31.1388,30.9701,31.1388,1500.0
2008-06-10 14:10:00,35.06,35.06,35.04,35.04,300.0,31.1299,31.1299,31.1122,31.1122,300.0
2008-06-10 14:15:00,35.05,35.05,35.03,35.03,1100.0,31.121,31.121,31.1033,31.1033,1100.0
2008-06-10 14:20:00,35.01,35.01,34.99,35.0,800.0,31.0855,31.0855,31.0678,31.0766,800.0
2008-06-10 14:25:00,34.99,35.02,34.92,35.02,1700.0,31.0678,31.0944,31.0056,31.0944,1700.0
2008-06-10 14:30:00,35.03,35.04,35.01,35.03,1100.0,31.1033,31.1122,31.0855,31.1033,1100.0
2008-06-10 14:35:00,35.01,35.04,35.01,35.04,300.0,31.0855,31.1122,31.0855,31.1122,300.0
2008-06-10 14:40:00,35.05,35.2,35.02,35.2,900.0,31.121,31.2542,31.0944,31.2542,900.0
2008-06-10 14:45:00,35.21,35.32,35.21,35.32,600.0,31.2631,31.3608,31.2631,31.3608,600.0
2008-06-10 14:50:00,35.38,35.38,35.3,35.36,1700.0,31.414,31.414,31.343,31.3963,1700.0
2008-06-10 14:55:00,35.37,35.58,35.37,35.58,23300.0,31.4052,31.5916,31.4052,31.5916,23300.0
2008-06-10 15:00:00,35.58,35.8,35.58,35.8,2300.0,31.5916,31.787,31.5916,31.787,2300.0
2008-06-10 15:05:00,35.78,35.78,35.67,35.72,2400.0,31.7692,31.7692,31.6715,31.7159,2400.0
2008-06-10 15:10:00,35.73,35.73,35.59,35.65,2200.0,31.7248,31.7248,31.6005,31.6538,2200.0
2008-06-10 15:15:00,35.63,35.81,35.63,35.81,1300.0,31.636,31.7958,31.636,31.7958,1300.0
2008-06-10 15:20:00,35.82,35.93,35.75,35.82,3800.0,31.8047,31.9024,31.7426,31.8047,3800.0
2008-06-10 15:25:00,35.82,35.88,35.77,35.88,1700.0,31.8047,31.858,31.7603,31.858,1700.0
2008-06-10 15:30:00,35.9,35.9,35.76,35.78,2600.0,31.8758,31.8758,31.7515,31.7692,2600.0
2008-06-10 15:35:00,35.76,35.79,35.7,35.73,2300.0,31.7515,31.7781,31.6982,31.7248,2300.0
2008-06-10 15:40:00,35.73,35.73,35.45,35.51,12700.0,31.7248,31.7248,31.4762,31.5295,12700.0
2008-06-10 15:45:00,35.51,35.63,35.5,35.59,4100.0,31.5295,31.636,31.5206,31.6005,4100.0
2008-06-10 15:50:00,35.59,35.7,35.57,35.7,6200.0,31.6005,31.6982,31.5828,31.6982,6200.0
2008-06-10 15:55:00,35.67,35.86,35.67,35.86,7000.0,31.6715,31.8402,31.6715,31.8402,7000.0
2008-06-11 09:30:00,35.76,35.76,35.48,35.76,3900.0,31.7515,31.7515,31.5028,31.7515,3900.0
2008-06-11 09:35:00,35.78,35.86,35.75,35.86,900.0,31.7692,31.8402,31.7426,31.8402,900.0
2008-06-11 09:40:00,35.86,35.86,35.86,35.86,0.0,31.8402,31.8402,31.8402,31.8402,0.0
2008-06-11 09:45:00,35.96,35.96,35.91,35.91,200.0,31.929,31.929,31.8846,31.8846,200.0
2008-06-11 09:50:00,36.0,36.0,36.0,36.0,300.0,31.9645,31.9645,31.9645,31.9645,300.0
2008-06-11 09:55:00,36.0,36.0,35.99,36.0,400.0,31.9645,31.9645,31.9557,31.9645,400.0
2008-06-11 10:00:00,36.0,36.0,35.96,35.98,800.0,31.9645,31.9645,31.929,31.9468,800.0
2008-06-11 10:05:00,35.97,36.0,35.97,36.0,300.0,31.9379,31.9645,31.9379,31.9645,300.0
2008-06-11 10:10:00,36.0,36.0,36.0,36.0,100.0,31.9645,31.9645,31.9645,31.9645,100.0
2008-06-11 10:15:00,35.95,35.97,35.51,35.51,4200.0,31.9202,31.9379,31.5295,31.5295,4200.0
2008-06-11 10:20:00,35.54,35.54,35.54,35.54,100.0,31.5561,31.5561,31.5561,31.5561,100.0
2008-06-11 10:25:00,35.56,35.56,35.5,35.5,200.0,31.5739,31.5739,31.5206,31.5206,200.0
2008-06-11 10:30:00,35.41,35.47,35.25,35.25,2500.0,31.4407,31.494,31.2986,31.2986,2500.0
2008-06-11 10:35:00,35.3,35.3,35.1,35.1,2200.0,31.343,31.343,31.1654,31.1654,2200.0
2008-06-11 10:40:00,35.11,35.16,34.81,34.81,4300.0,31.1743,31.2187,30.9079,30.9079,4300.0
2008-06-11 10:45:00,34.75,34.83,34.54,34.61,7900.0,30.8547,30.9257,30.6682,30.7304,7900.0
2008-06-11 10:50:00,34.56,34.62,34.49,34.51,2300.0,30.686,30.7392,30.6238,30.6416,2300.0
2008-06-11 10:55:00,34.51,34.96,34.47,34.96,4100.0,30.6416,31.0411,30.6061,31.0411,4100.0
2008-06-11 11:00:00,34.93,34.95,34.85,34.86,1900.0,31.0145,31.0322,30.9435,30.9523,1900.0
2008-06-11 11:05:00,34.82,34.82,34.74,34.74,400.0,30.9168,30.9168,30.8458,30.8458,400.0
2008-06-11 11:10:00,34.69,34.8,34.69,34.8,200.0,30.8014,30.8991,30.8014,30.8991,200.0
2008-06-11 11:15:00,34.82,34.82,34.68,34.68,600.0,30.9168,30.9168,30.7925,30.7925,600.0
2008-06-11 11:20:00,34.72,34.72,34.67,34.67,400.0,30.828,30.828,30.7836,30.7836,400.0
2008-06-11 11:25:00,34.68,34.68,34.51,34.51,1000.0,30.7925,30.7925,30.6416,30.6416,1000.0
2008-06-11 11:30:00,34.53,34.53,34.53,34.53,100.0,30.6593,30.6593,30.6593,30.6593,100.0
2008-06-11 11:35:00,34.53,34.53,34.38,34.38,600.0,30.6593,30.6593,30.5261,30.5261,600.0
2008-06-11 11:40:00,34.38,34.38,34.38,34.38,200.0,30.5261,30.5261,30.5261,30.5261,200.0
2008-06-11 11:45:00,34.39,34.4,34.37,34.4,500.0,30.535,30.5439,30.5173,30.5439,500.0
2008-06-11 11:50:00,34.4,34.44,34.38,34.44,1300.0,30.5439,30.5794,30.5261,30.5794,1300.0
2008-06-11 11:55:00,34.41,34.54,34.41,34.54,900.0,30.5528,30.6682,30.5528,30.6682,900.0
2008-06-11 12:00:00,34.48,34.51,34.45,34.51,600.0,30.6149,30.6416,30.5883,30.6416,600.0
2008-06-11 12:05:00,34.45,34.51,34.45,34.51,200.0,30.5883,30.6416,30.5883,30.6416,200.0
2008-06-11 12:10:00,34.51,34.51,34.46,34.46,300.0,30.6416,30.6416,30.5972,30.5972,300.0
2008-06-11 12:15:00,34.46,34.47,34.46,34.47,200.0,30.5972,30.6061,30.5972,30.6061,200.0
2008-06-11 12:20:00,34.46,34.47,34.45,34.47,300.0,30.5972,30.6061,30.5883,30.6061,300.0
2008-06-11 12:25:00,34.45,34.48,34.44,34.48,500.0,30.5883,30.6149,30.5794,30.6149,500.0
2008-06-11 12:30:00,34.45,34.45,34.43,34.43,200.0,30.5883,30.5883,30.5705,30.5705,200.0
2008-06-11 12:35:00,34.44,34.47,34.44,34.47,200.0,30.5794,30.6061,30.5794,30.6061,200.0
2008-06-11 12:40:00,34.47,34.49,34.45,34.49,800.0,30.6061,30.6238,30.5883,30.6238,800.0
2008-06-11 12:45:00,34.47,34.5,34.47,34.49,800.0,30.6061,30.6327,30.6061,30.6238,800.0
2008-06-11 12:50:00,34.5,34.51,34.4,34.4,1400.0,30.6327,30.6416,30.5439,30.5439,1400.0
2008-06-11 12:55:00,34.39,34.44,34.39,34.42,500.0,30.535,30.5794,30.535,30.5617,500.0
2008-06-11 13:00:00,34.42,34.52,34.42,34.47,1200.0,30.5617,30.6505,30.5617,30.6061,1200.0
2008-06-11 13:05:00,34.52,34.52,34.52,34.52,100.0,30.6505,30.6505,30.6505,30.6505,100.0
2008-06-11 13:10:00,34.52,34.59,34.48,34.55,1700.0,30.6505,30.7126,30.6149,30.6771,1700.0
2008-06-11 13:15:00,34.52,34.55,34.52,34.55,800.0,30.6505,30.6771,30.6505,30.6771,800.0
2008-06-11 13:20:00,34.55,34.59,34.55,34.56,700.0,30.6771,30.7126,30.6771,30.686,700.0
2008-06-11 13:25:00,34.58,34.66,34.54,34.56,2700.0,30.7037,30.7748,30.6682,30.686,2700.0
2008-06-11 13:30:00,34.53,34.57,34.44,34.48,1700.0,30.6593,30.6948,30.5794,30.6149,1700.0
2008-06-11 13:35:00,34.48,34.48,34.42,34.43,1900.0,30.6149,30.6149,30.5617,30.5705,1900.0
2008-06-11 13:40:00,34.41,34.42,34.37,34.39,500.0,30.5528,30.5617,30.5173,30.535,500.0
2008-06-11 13:45:00,34.39,34.41,34.27,34.27,5500.0,30.535,30.5528,30.4285,30.4285,5500.0
2008-06-11 13:50:00,34.24,34.34,34.24,34.28,900.0,30.4018,30.4906,30.4018,30.4374,900.0
2008-06-11 13:55:00,34.31,34.35,34.29,34.35,600.0,30.464,30.4995,30.4462,30.4995,600.0
2008-06-11 14:00:00,34.35,34.36,34.35,34.36,400.0,30.4995,30.5084,30.4995,30.5084,400.0
2008-06-11 14:05:00,34.35,34.36,34.3,34.35,1800.0,30.4995,30.5084,30.4551,30.4995,1800.0
2008-06-11 14:10:00,34.33,34.38,34.33,34.38,1000.0,30.4817,30.5261,30.4817,30.5261,1000.0
2008-06-11 14:15:00,34.38,34.48,34.37,34.48,1200.0,30.5261,30.6149,30.5173,30.6149,1200.0
2008-06-11 14:20:00,34.48,34.49,34.47,34.49,1400.0,30.6149,30.6238,30.6061,30.6238,1400.0
2008-06-11 14:25:00,34.5,34.56,34.5,34.54,1700.0,30.6327,30.686,30.6327,30.6682,1700.0
2008-06-11 14:30:00,34.55,34.55,34.46,34.49,2100.0,30.6771,30.6771,30.5972,30.6238,2100.0
2008-06-11 14:35:00,34.46,34.51,34.44,34.49,3100.0,30.5972,30.6416,30.5794,30.6238,3100.0
2008-06-11 14:40:00,34.43,34.45,34.38,34.41,1900.0,30.5705,30.5883,30.5261,30.5528,1900.0
2008-06-11 14:45:00,34.41,34.45,34.41,34.45,700.0,30.5528,30.5883,30.5528,30.5883,700.0
2008-06-11 14:50:00,34.45,34.52,34.43,34.46,2100.0,30.5883,30.6505,30.5705,30.5972,2100.0
2008-06-11 14:55:00,34.52,34.52,34.5,34.52,800.0,30.6505,30.6505,30.6327,30.6505,800.0
2008-06-11 15:00:00,34.52,34.52,34.48,34.49,1600.0,30.6505,30.6505,30.6149,30.6238,1600.0
2008-06-11 15:05:00,34.52,34.52,34.49,34.52,600.0,30.6505,30.6505,30.6238,30.6505,600.0
2008-06-11 15:10:00,34.5,34.52,34.47,34.5,1100.0,30.6327,30.6505,30.6061,30.6327,1100.0
2008-06-11 15:15:00,34.5,34.5,34.49,34.5,1700.0,30.6327,30.6327,30.6238,30.6327,1700.0
2008-06-11 15:20:00,34.49,34.5,34.3,34.34,3400.0,30.6238,30.6327,30.4551,30.4906,3400.0
2008-06-11 15:25:00,34.36,34.36,34.14,34.14,5800.0,30.5084,30.5084,30.313,30.313,5800.0
2008-06-11 15:30:00,34.17,34.19,34.14,34.15,2200.0,30.3397,30.3574,30.313,30.3219,2200.0
2008-06-11 15:35:00,34.14,34.16,34.11,34.11,1900.0,30.313,30.3308,30.2864,30.2864,1900.0
2008-06-11 15:40:00,34.11,34.19,34.05,34.05,3800.0,30.2864,30.3574,30.2331,30.2331,3800.0
2008-06-11 15:45:00,34.04,34.07,34.02,34.02,2300.0,30.2243,30.2509,30.2065,30.2065,2300.0
2008-06-11 15:50:00,34.07,34.14,33.85,33.89,4700.0,30.2509,30.313,30.0556,30.0911,4700.0
2008-06-11 15:55:00,33.9,34.04,33.88,33.98,14200.0,30.1,30.2243,30.0822,30.171,14200.0
2008-06-12 09:30:00,34.31,34.41,34.31,34.41,2000.0,30.464,30.5528,30.464,30.5528,2000.0
2008-06-12 09:35:00,34.38,34.71,34.37,34.71,1000.0,30.5261,30.8192,30.5173,30.8192,1000.0
2008-06-12 09:40:00,34.81,35.14,34.81,34.94,3500.0,30.9079,31.201,30.9079,31.0234,3500.0
2008-06-12 09:45:00,34.86,35.0,34.86,35.0,1400.0,30.9523,31.0766,30.9523,31.0766,1400.0
2008-06-12 09:50:00,35.0,35.2,35.0,35.12,5400.0,31.0766,31.2542,31.0766,31.1832,5400.0
2008-06-12 09:55:00,35.12,35.17,35.06,35.06,2500.0,31.1832,31.2276,31.1299,31.1299,2500.0
2008-06-12 10:00:00,35.02,35.04,34.97,34.98,1900.0,31.0944,31.1122,31.05,31.0589,1900.0
2008-06-12 10:05:00,34.9,34.92,34.89,34.89,2200.0,30.9879,31.0056,30.979,30.979,2200.0
2008-06-12 10:10:00,34.9,34.9,34.74,34.75,3200.0,30.9879,30.9879,30.8458,30.8547,3200.0
2008-06-12 10:15:00,34.73,34.77,34.73,34.77,1100.0,30.8369,30.8724,30.8369,30.8724,1100.0
2008-06-12 10:20:00,34.77,34.79,34.77,34.77,1200.0,30.8724,30.8902,30.8724,30.8724,1200.0
2008-06-12 10:25:00,34.79,34.8,34.79,34.79,300.0,30.8902,30.8991,30.8902,30.8902,300.0
2008-06-12 10:30:00,34.8,34.87,34.79,34.87,4300.0,30.8991,30.9612,30.8902,30.9612,4300.0
2008-06-12 10:35:00,34.89,34.97,34.89,34.97,1100.0,30.979,31.05,30.979,31.05,1100.0
2008-06-12 10:40:00,35.0,35.03,34.93,35.03,3200.0,31.0766,31.1033,31.0145,31.1033,3200.0
2008-06-12 10:45:00,34.99,35.06,34.98,34.99,1200.0,31.0678,31.1299,31.0589,31.0678,1200.0
2008-06-12 10:50:00,34.98,34.98,34.92,34.94,3200.0,31.0589,31.0589,31.0056,31.0234,3200.0
2008-06-12 10:55:00,35.0,35.01,35.0,35.0,800.0,31.0766,31.0855,31.0766,31.0766,800.0
2008-06-12 11:00:00,34.99,35.03,34.99,35.01,3500.0,31.0678,31.1033,31.0678,31.0855,3500.0
2008-06-12 11:05:00,35.0,35.0,34.98,34.98,1000.0,31.0766,31.0766,31.0589,31.0589,1000.0
2008-06-12 11:10:00,34.99,34.99,34.99,34.99,500.0,31.0678,31.0678,31.0678,31.0678,500.0
2008-06-12 11:15:00,35.0,35.02,34.98,34.98,1400.0,31.0766,31.0944,31.0589,31.0589,1400.0
2008-06-12 11:20:00,35.0,35.0,34.94,34.98,3800.0,31.0766,31.0766,31.0234,31.0589,3800.0
2008-06-12 11:25:00,34.96,34.97,34.85,34.88,2800.0,31.0411,31.05,30.9435,30.9701,2800.0
2008-06-12 11:30:00,34.86,34.86,34.81,34.84,1200.0,30.9523,30.9523,30.9079,30.9346,1200.0
2008-06-12 11:35:00,34.84,34.84,34.8,34.83,1100.0,30.9346,30.9346,30.8991,30.9257,1100.0
2008-06-12 11:40:00,34.8,34.8,34.8,34.8,200.0,30.8991,30.8991,30.8991,30.8991,200.0
2008-06-12 11:45:00,34.8,34.83,34.8,34.83,1200.0,30.8991,30.9257,30.8991,30.9257,1200.0
2008-06-12 11:50:00,34.8,34.82,34.8,34.8,700.0,30.8991,30.9168,30.8991,30.8991,700.0
2008-06-12 11:55:00,34.8,34.83,34.8,34.83,2000.0,30.8991,30.9257,30.8991,30.9257,2000.0
2008-06-12 12:00:00,34.82,34.86,34.81,34.83,1100.0,30.9168,30.9523,30.9079,30.9257,1100.0
2008-06-12 12:05:00,34.85,34.85,34.82,34.84,600.0,30.9435,30.9435,30.9168,30.9346,600.0
2008-06-12 12:10:00,34.82,34.88,34.82,34.88,800.0,30.9168,30.9701,30.9168,30.9701,800.0
2008-06-12 12:15:00,34.88,34.88,34.81,34.81,5700.0,30.9701,30.9701,30.9079,30.9079,5700.0
2008-06-12 12:20:00,34.81,34.83,34.81,34.83,700.0,30.9079,30.9257,30.9079,30.9257,700.0
2008-06-12 12:25:00,34.83,34.87,34.83,34.87,2200.0,30.9257,30.9612,30.9257,30.9612,2200.0
2008-06-12 12:30:00,34.85,34.91,34.85,34.91,2400.0,30.9435,30.9967,30.9435,30.9967,2400.0
2008-06-12 12:35:00,34.93,34.93,34.91,34.93,1200.0,31.0145,31.0145,30.9967,31.0145,1200.0
2008-06-12 12:40:00,34.95,34.99,34.94,34.96,900.0,31.0322,31.0678,31.0234,31.0411,900.0
2008-06-12 12:45:00,34.99,35.02,34.97,35.02,5600.0,31.0678,31.0944,31.05,31.0944,5600.0
2008-06-12 12:50:00,35.02,35.02,35.02,35.02,500.0,31.0944,31.0944,31.0944,31.0944,500.0
2008-06-12 12:55:00,35.02,35.02,35.01,35.02,700.0,31.0944,31.0944,31.0855,31.0944,700.0
2008-06-12 13:00:00,35.04,35.1,35.04,35.1,1800.0,31.1122,31.1654,31.1122,31.1654,1800.0
2008-06-12 13:05:00,35.1,35.1,35.08,35.1,1500.0,31.1654,31.1654,31.1477,31.1654,1500.0
2008-06-12 13:10:00,35.1,35.1,35.09,35.09,400.0,31.1654,31.1654,31.1566,31.1566,400.0
2008-06-12 13:15:00,35.1,35.17,35.1,35.17,1400.0,31.1654,31.2276,31.1654,31.2276,1400.0
2008-06-12 13:20:00,35.17,35.18,35.11,35.11,2700.0,31.2276,31.2365,31.1743,31.1743,2700.0
2008-06-12 13:25:00,35.09,35.09,35.06,35.09,900.0,31.1566,31.1566,31.1299,31.1566,900.0
2008-06-12 13:30:00,35.09,35.09,35.01,35.05,2500.0,31.1566,31.1566,31.0855,31.121,2500.0
2008-06-12 13:35:00,35.04,35.04,35.02,35.03,1600.0,31.1122,31.1122,31.0944,31.1033,1600.0
2008-06-12 13:40:00,35.06,35.12,35.06,35.12,800.0,31.1299,31.1832,31.1299,31.1832,800.0
2008-06-12 13:45:00,35.11,35.12,35.11,35.12,800.0,31.1743,31.1832,31.1743,31.1832,800.0
2008-06-12 13:50:00,35.11,35.12,35.11,35.12,900.0,31.1743,31.1832,31.1743,31.1832,900.0
2008-06-12 13:55:00,35.15,35.15,35.13,35.15,900.0,31.2098,31.2098,31.1921,31.2098,900.0
2008-06-12 14:00:00,35.15,35.15,35.13,35.15,500.0,31.2098,31.2098,31.1921,31.2098,500.0
2008-06-12 14:05:00,35.15,35.17,35.15,35.17,1300.0,31.2098,31.2276,31.2098,31.2276,1300.0
2008-06-12 14:10:00,35.17,35.32,35.17,35.32,1000.0,31.2276,31.3608,31.2276,31.3608,1000.0
2008-06-12 14:15:00,35.27,35.35,35.27,35.35,1100.0,31.3164,31.3874,31.3164,31.3874,1100.0
2008-06-12 14:20:00,35.29,35.42,35.29,35.42,1400.0,31.3341,31.4496,31.3341,31.4496,1400.0
2008-06-12 14:25:00,35.44,35.56,35.44,35.55,2100.0,31.4673,31.5739,31.4673,31.565,2100.0
2008-06-12 14:30:00,35.54,35.63,35.52,35.63,1900.0,31.5561,31.636,31.5384,31.636,1900.0
2008-06-12 14:35:00,35.65,35.72,35.39,35.39,4600.0,31.6538,31.7159,31.4229,31.4229,4600.0
2008-06-12 14:40:00,35.4,35.49,35.4,35.46,2100.0,31.4318,31.5117,31.4318,31.4851,2100.0
2008-06-12 14:45:00,35.46,35.47,35.44,35.44,800.0,31.4851,31.494,31.4673,31.4673,800.0
2008-06-12 14:50:00,35.46,35.52,35.45,35.5,6200.0,31.4851,31.5384,31.4762,31.5206,6200.0
2008-06-12 14:55:00,35.47,35.94,35.47,35.91,12300.0,31.494,31.9113,31.494,31.8846,12300.0
2008-06-12 15:00:00,35.91,35.96,35.87,35.88,4900.0,31.8846,31.929,31.8491,31.858,4900.0
2008-06-12 15:05:00,35.91,35.94,35.77,35.8,5300.0,31.8846,31.9113,31.7603,31.787,5300.0
2008-06-12 15:10:00,35.8,35.81,35.54,35.55,5400.0,31.787,31.7958,31.5561,31.565,5400.0
2008-06-12 15:15:00,35.56,35.56,35.03,35.03,10500.0,31.5739,31.5739,31.1033,31.1033,10500.0
2008-06-12 15:20:00,35.03,35.13,34.99,35.09,3800.0,31.1033,31.1921,31.0678,31.1566,3800.0
2008-06-12 15:25:00,35.09,35.09,34.81,34.88,2900.0,31.1566,31.1566,30.9079,30.9701,2900.0
2008-06-12 15:30:00,34.91,35.0,34.91,35.0,2200.0,30.9967,31.0766,30.9967,31.0766,2200.0
2008-06-12 15:35:00,34.99,35.0,34.97,34.97,1000.0,31.0678,31.0766,31.05,31.05,1000.0
2008-06-12 15:40:00,34.97,34.97,34.81,34.84,9000.0,31.05,31.05,30.9079,30.9346,9000.0
2008-06-12 15:45:00,34.85,34.85,34.76,34.76,11300.0,30.9435,30.9435,30.8635,30.8635,11300.0
2008-06-12 15:50:00,34.77,34.77,34.74,34.74,3600.0,30.8724,30.8724,30.8458,30.8458,3600.0
2008-06-12 15:55:00,34.74,34.86,34.69,34.82,13700.0,30.8458,30.9523,30.8014,30.9168,13700.0
2008-06-13 09:30:00,35.45,35.7,35.04,35.65,5000.0,31.4762,31.6982,31.1122,31.6538,5000.0
2008-06-13 09:35:00,35.62,35.82,35.62,35.82,2400.0,31.6271,31.8047,31.6271,31.8047,2400.0
2008-06-13 09:40:00,35.8,36.09,35.8,36.0,12000.0,31.787,32.0445,31.787,31.9645,12000.0
2008-06-13 09:45:00,35.99,35.99,35.9,35.9,7600.0,31.9557,31.9557,31.8758,31.8758,7600.0
2008-06-13 09:50:00,35.9,36.04,35.84,36.04,4300.0,31.8758,32.0001,31.8225,32.0001,4300.0
2008-06-13 09:55:00,36.0,36.04,35.9,36.03,4000.0,31.9645,32.0001,31.8758,31.9912,4000.0
2008-06-13 10:00:00,35.92,35.92,35.8,35.85,6600.0,31.8935,31.8935,31.787,31.8314,6600.0
2008-06-13 10:05:00,35.85,35.9,35.44,35.48,10000.0,31.8314,31.8758,31.4673,31.5028,10000.0
2008-06-13 10:10:00,35.45,35.61,35.45,35.59,2700.0,31.4762,31.6183,31.4762,31.6005,2700.0
2008-06-13 10:15:00,35.61,35.65,35.6,35.65,800.0,31.6183,31.6538,31.6094,31.6538,800.0
2008-06-13 10:20:00,35.62,35.64,35.55,35.58,2200.0,31.6271,31.6449,31.565,31.5916,2200.0
2008-06-13 10:25:00,35.55,35.61,35.55,35.55,1200.0,31.565,31.6183,31.565,31.565,1200.0
2008-06-13 10:30:00,35.54,35.55,35.4,35.41,1200.0,31.5561,31.565,31.4318,31.4407,1200.0
2008-06-13 10:35:00,35.39,35.39,35.03,35.26,4400.0,31.4229,31.4229,31.1033,31.3075,4400.0
2008-06-13 10:40:00,35.26,35.3,35.26,35.3,500.0,31.3075,31.343,31.3075,31.343,500.0
2008-06-13 10:45:00,35.28,35.4,35.26,35.4,1800.0,31.3253,31.4318,31.3075,31.4318,1800.0
2008-06-13 10:50:00,35.43,35.56,35.43,35.56,5800.0,31.4584,31.5739,31.4584,31.5739,5800.0
2008-06-13 10:55:00,35.56,35.6,35.54,35.6,3100.0,31.5739,31.6094,31.5561,31.6094,3100.0
2008-06-13 11:00:00,35.7,35.81,35.69,35.69,1800.0,31.6982,31.7958,31.6893,31.6893,1800.0
2008-06-13 11:05:00,35.74,35.74,35.66,35.66,600.0,31.7337,31.7337,31.6627,31.6627,600.0
2008-06-13 11:10:00,35.66,35.76,35.66,35.73,1000.0,31.6627,31.7515,31.6627,31.7248,1000.0
2008-06-13 11:15:00,35.74,35.85,35.73,35.85,2200.0,31.7337,31.8314,31.7248,31.8314,2200.0
2008-06-13 11:20:00,35.82,35.85,35.75,35.77,3700.0,31.8047,31.8314,31.7426,31.7603,3700.0
2008-06-13 11:25:00,35.75,35.8,35.75,35.8,1700.0,31.7426,31.787,31.7426,31.787,1700.0
2008-06-13 11:30:00,35.85,35.85,35.7,35.7,2700.0,31.8314,31.8314,31.6982,31.6982,2700.0
2008-06-13 11:35:00,35.7,35.7,35.66,35.7,600.0,31.6982,31.6982,31.6627,31.6982,600.0
2008-06-13 11:40:00,35.71,35.71,35.67,35.69,500.0,31.7071,31.7071,31.6715,31.6893,500.0
2008-06-13 11:45:00,35.66,35.72,35.66,35.68,900.0,31.6627,31.7159,31.6627,31.6804,900.0
2008-06-13 11:50:00,35.69,35.75,35.69,35.75,1800.0,31.6893,31.7426,31.6893,31.7426,1800.0
2008-06-13 11:55:00,35.74,35.77,35.72,35.74,2700.0,31.7337,31.7603,31.7159,31.7337,2700.0
2008-06-13 12:00:00,35.75,35.81,35.75,35.81,2000.0,31.7426,31.7958,31.7426,31.7958,2000.0
2008-06-13 12:05:00,35.83,35.87,35.79,35.86,2200.0,31.8136,31.8491,31.7781,31.8402,2200.0
2008-06-13 12:10:00,35.79,35.8,35.74,35.76,3800.0,31.7781,31.787,31.7337,31.7515,3800.0
2008-06-13 12:15:00,35.76,35.8,35.75,35.78,2100.0,31.7515,31.787,31.7426,31.7692,2100.0
2008-06-13 12:20:00,35.76,35.8,35.75,35.8,5500.0,31.7515,31.787,31.7426,31.787,5500.0
2008-06-13 12:25:00,35.77,35.8,35.59,35.6,5800.0,31.7603,31.787,31.6005,31.6094,5800.0
2008-06-13 12:30:00,35.5,35.5,35.3,35.45,6300.0,31.5206,31.5206,31.343,31.4762,6300.0
2008-06-13 12:35:00,35.63,35.66,35.62,35.66,600.0,31.636,31.6627,31.6271,31.6627,600.0
2008-06-13 12:40:00,35.63,35.66,35.55,35.58,1600.0,31.636,31.6627,31.565,31.5916,1600.0
2008-06-13 12:45:00,35.49,35.51,35.44,35.5,600.0,31.5117,31.5295,31.4673,31.5206,600.0
2008-06-13 12:50:00,35.45,35.5,35.45,35.5,200.0,31.4762,31.5206,31.4762,31.5206,200.0
2008-06-13 12:55:00,35.5,35.53,35.49,35.51,1100.0,31.5206,31.5472,31.5117,31.5295,1100.0
2008-06-13 13:00:00,35.52,35.57,35.51,35.56,700.0,31.5384,31.5828,31.5295,31.5739,700.0
2008-06-13 13:05:00,35.57,35.6,35.48,35.48,2900.0,31.5828,31.6094,31.5028,31.5028,2900.0
2008-06-13 13:10:00,35.45,35.53,35.44,35.53,1300.0,31.4762,31.5472,31.4673,31.5472,1300.0
2008-06-13 13:15:00,35.54,35.56,35.51,35.56,600.0,31.5561,31.5739,31.5295,31.5739,600.0
2008-06-13 13:20:00,35.56,35.58,35.52,35.56,700.0,31.5739,31.5916,31.5384,31.5739,700.0
2008-06-13 13:25:00,35.59,35.65,35.59,35.65,900.0,31.6005,31.6538,31.6005,31.6538,900.0
2008-06-13 13:30:00,35.68,35.69,35.33,35.56,20900.0,31.6804,31.6893,31.3697,31.5739,20900.0
2008-06-13 13:35:00,35.58,35.58,35.54,35.55,3700.0,31.5916,31.5916,31.5561,31.565,3700.0
2008-06-13 13:40:00,35.55,35.57,35.54,35.57,800.0,31.565,31.5828,31.5561,31.5828,800.0
2008-06-13 13:45:00,35.56,35.58,35.56,35.58,1000.0,31.5739,31.5916,31.5739,31.5916,1000.0
2008-06-13 13:50:00,35.58,35.62,35.57,35.62,1000.0,31.5916,31.6271,31.5828,31.6271,1000.0
2008-06-13 13:55:00,35.62,35.75,35.62,35.75,1800.0,31.6271,31.7426,31.6271,31.7426,1800.0
2008-06-13 14:00:00,35.75,35.76,35.71,35.72,7700.0,31.7426,31.7515,31.7071,31.7159,7700.0
2008-06-13 14:05:00,35.67,35.68,35.66,35.68,1100.0,31.6715,31.6804,31.6627,31.6804,1100.0
2008-06-13 14:10:00,35.68,35.74,35.68,35.74,1900.0,31.6804,31.7337,31.6804,31.7337,1900.0
2008-06-13 14:15:00,35.74,35.76,35.72,35.75,4200.0,31.7337,31.7515,31.7159,31.7426,4200.0
2008-06-13 14:20:00,35.75,35.76,35.73,35.73,2900.0,31.7426,31.7515,31.7248,31.7248,2900.0
2008-06-13 14:25:00,35.73,35.73,35.69,35.72,1700.0,31.7248,31.7248,31.6893,31.7159,1700.0
2008-06-13 14:30:00,35.74,35.75,35.36,35.5,8000.0,31.7337,31.7426,31.3963,31.5206,8000.0
2008-06-13 14:35:00,35.47,35.58,35.47,35.58,1500.0,31.494,31.5916,31.494,31.5916,1500.0
2008-06-13 14:40:00,35.49,35.69,35.49,35.67,1500.0,31.5117,31.6893,31.5117,31.6715,1500.0
2008-06-13 14:45:00,35.64,35.75,35.64,35.75,3700.0,31.6449,31.7426,31.6449,31.7426,3700.0
2008-06-13 14:50:00,35.72,35.75,35.72,35.75,1200.0,31.7159,31.7426,31.7159,31.7426,1200.0
2008-06-13 14:55:00,35.75,35.75,35.74,35.75,2300.0,31.7426,31.7426,31.7337,31.7426,2300.0
2008-06-13 15:00:00,35.74,35.75,35.67,35.67,5100.0,31.7337,31.7426,31.6715,31.6715,5100.0
2008-06-13 15:05:00,35.67,35.71,35.67,35.71,1700.0,31.6715,31.7071,31.6715,31.7071,1700.0
2008-06-13 15:10:00,35.72,35.77,35.7,35.75,22000.0,31.7159,31.7603,31.6982,31.7426,22000.0
2008-06-13 15:15:00,35.76,35.79,35.69,35.74,6400.0,31.7515,31.7781,31.6893,31.7337,6400.0
2008-06-13 15:20:00,35.74,35.74,35.59,35.72,6000.0,31.7337,31.7337,31.6005,31.7159,6000.0
2008-06-13 15:25:00,35.7,35.75,35.47,35.56,16500.0,31.6982,31.7426,31.494,31.5739,16500.0
2008-06-13 15:30:00,35.53,35.71,35.53,35.65,3400.0,31.5472,31.7071,31.5472,31.6538,3400.0
2008-06-13 15:35:00,35.71,35.75,35.66,35.75,3000.0,31.7071,31.7426,31.6627,31.7426,3000.0
2008-06-13 15:40:00,35.75,35.81,35.67,35.71,30400.0,31.7426,31.7958,31.6715,31.7071,30400.0
2008-06-13 15:45:00,35.69,35.78,35.65,35.76,12500.0,31.6893,31.7692,31.6538,31.7515,12500.0
2008-06-13 15:50:00,35.78,35.88,35.7,35.76,25000.0,31.7692,31.858,31.6982,31.7515,25000.0
2008-06-13 15:55:00,35.76,35.76,35.67,35.76,9800.0,31.7515,31.7515,31.6715,31.7515,9800.0
2008-06-16 09:30:00,35.55,35.69,35.09,35.18,3200.0,31.565,31.6893,31.1566,31.2365,3200.0
2008-06-16 09:35:00,35.11,35.11,34.63,34.83,10300.0,31.1743,31.1743,30.7481,30.9257,10300.0
2008-06-16 09:40:00,34.86,35.0,34.83,34.97,11100.0,30.9523,31.0766,30.9257,31.05,11100.0
2008-06-16 09:45:00,34.96,35.0,34.91,34.95,3900.0,31.0411,31.0766,30.9967,31.0322,3900.0
2008-06-16 09:50:00,34.91,35.03,34.91,35.01,2200.0,30.9967,31.1033,30.9967,31.0855,2200.0
2008-06-16 09:55:00,34.99,35.0,34.99,35.0,300.0,31.0678,31.0766,31.0678,31.0766,300.0
2008-06-16 10:00:00,35.01,35.01,35.01,35.01,200.0,31.0855,31.0855,31.0855,31.0855,200.0
2008-06-16 10:05:00,35.0,35.01,34.99,35.01,1700.0,31.0766,31.0855,31.0678,31.0855,1700.0
2008-06-16 10:10:00,35.02,35.03,35.01,35.02,400.0,31.0944,31.1033,31.0855,31.0944,400.0
2008-06-16 10:15:00,35.02,35.08,35.02,35.08,1800.0,31.0944,31.1477,31.0944,31.1477,1800.0
2008-06-16 10:20:00,35.08,35.08,34.99,35.0,1700.0,31.1477,31.1477,31.0678,31.0766,1700.0
2008-06-16 10:25:00,35.01,35.01,34.99,35.0,800.0,31.0855,31.0855,31.0678,31.0766,800.0
2008-06-16 10:30:00,34.99,35.0,34.99,35.0,500.0,31.0678,31.0766,31.0678,31.0766,500.0
2008-06-16 10:35:00,35.0,35.0,35.0,35.0,1600.0,31.0766,31.0766,31.0766,31.0766,1600.0
2008-06-16 10:40:00,35.0,35.01,35.0,35.01,1300.0,31.0766,31.0855,31.0766,31.0855,1300.0
2008-06-16 10:45:00,35.0,35.01,34.99,35.01,1500.0,31.0766,31.0855,31.0678,31.0855,1500.0
2008-06-16 10:50:00,35.0,35.17,35.0,35.09,3300.0,31.0766,31.2276,31.0766,31.1566,3300.0
2008-06-16 10:55:00,35.1,35.16,35.09,35.16,1700.0,31.1654,31.2187,31.1566,31.2187,1700.0
2008-06-16 11:00:00,35.2,35.21,35.12,35.16,1000.0,31.2542,31.2631,31.1832,31.2187,1000.0
2008-06-16 11:05:00,35.13,35.16,35.04,35.04,2800.0,31.1921,31.2187,31.1122,31.1122,2800.0
2008-06-16 11:10:00,35.03,35.13,35.03,35.08,3900.0,31.1033,31.1921,31.1033,31.1477,3900.0
2008-06-16 11:15:00,35.05,35.07,35.02,35.02,2000.0,31.121,31.1388,31.0944,31.0944,2000.0
2008-06-16 11:20:00,35.05,35.05,35.04,35.05,1700.0,31.121,31.121,31.1122,31.121,1700.0
2008-06-16 11:25:00,35.05,35.07,35.04,35.07,2000.0,31.121,31.1388,31.1122,31.1388,2000.0
2008-06-16 11:30:00,35.02,35.27,35.02,35.09,5200.0,31.0944,31.3164,31.0944,31.1566,5200.0
2008-06-16 11:35:00,35.09,35.09,35.0,35.02,1900.0,31.1566,31.1566,31.0766,31.0944,1900.0
2008-06-16 11:40:00,35.03,35.06,35.02,35.06,1800.0,31.1033,31.1299,31.0944,31.1299,1800.0
2008-06-16 11:45:00,35.05,35.05,35.04,35.05,1000.0,31.121,31.121,31.1122,31.121,1000.0
2008-06-16 11:50:00,35.04,35.05,35.0,35.0,3400.0,31.1122,31.121,31.0766,31.0766,3400.0
2008-06-16 11:55:00,35.04,35.05,34.99,34.99,1100.0,31.1122,31.121,31.0678,31.0678,1100.0
2008-06-16 12:00:00,35.0,35.0,34.94,34.94,1400.0,31.0766,31.0766,31.0234,31.0234,1400.0
2008-06-16 12:05:00,34.94,34.96,34.93,34.93,2000.0,31.0234,31.0411,31.0145,31.0145,2000.0
2008-06-16 12:10:00,34.94,34.94,34.79,34.79,1800.0,31.0234,31.0234,30.8902,30.8902,1800.0
2008-06-16 12:15:00,34.79,34.82,34.79,34.81,2300.0,30.8902,30.9168,30.8902,30.9079,2300.0
2008-06-16 12:20:00,34.8,34.8,34.79,34.8,1500.0,30.8991,30.8991,30.8902,30.8991,1500.0
2008-06-16 12:25:00,34.8,34.87,34.8,34.85,2300.0,30.8991,30.9612,30.8991,30.9435,2300.0
2008-06-16 12:30:00,34.88,34.91,34.88,34.91,700.0,30.9701,30.9967,30.9701,30.9967,700.0
2008-06-16 12:35:00,34.9,34.91,34.72,34.82,6500.0,30.9879,30.9967,30.828,30.9168,6500.0
2008-06-16 12:40:00,34.77,34.8,34.76,34.78,1200.0,30.8724,30.8991,30.8635,30.8813,1200.0
2008-06-16 12:45:00,34.79,34.79,34.7,34.74,6700.0,30.8902,30.8902,30.8103,30.8458,6700.0
2008-06-16 12:50:00,34.69,34.69,34.59,34.59,1700.0,30.8014,30.8014,30.7126,30.7126,1700.0
2008-06-16 12:55:00,34.63,34.67,34.58,34.59,1400.0,30.7481,30.7836,30.7037,30.7126,1400.0
2008-06-16 13:00:00,34.57,34.57,34.52,34.55,1200.0,30.6948,30.6948,30.6505,30.6771,1200.0
2008-06-16 13:05:00,34.51,34.51,34.41,34.41,500.0,30.6416,30.6416,30.5528,30.5528,500.0
2008-06-16 13:10:00,34.39,34.39,34.28,34.28,2100.0,30.535,30.535,30.4374,30.4374,2100.0
2008-06-16 13:15:00,34.25,34.25,34.17,34.22,2100.0,30.4107,30.4107,30.3397,30.3841,2100.0
2008-06-16 13:20:00,34.2,34.23,34.16,34.16,1700.0,30.3663,30.393,30.3308,30.3308,1700.0
2008-06-16 13:25:00,34.16,34.44,34.15,34.44,3700.0,30.3308,30.5794,30.3219,30.5794,3700.0
2008-06-16 13:30:00,34.45,34.51,34.23,34.31,6700.0,30.5883,30.6416,30.393,30.464,6700.0
2008-06-16 13:35:00,34.33,34.44,34.32,34.44,2500.0,30.4817,30.5794,30.4729,30.5794,2500.0
2008-06-16 13:40:00,34.44,34.46,34.3,34.41,8200.0,30.5794,30.5972,30.4551,30.5528,8200.0
2008-06-16 13:45:00,34.42,34.48,34.38,34.41,5600.0,30.5617,30.6149,30.5261,30.5528,5600.0
2008-06-16 13:50:00,34.4,34.46,34.4,34.41,1900.0,30.5439,30.5972,30.5439,30.5528,1900.0
2008-06-16 13:55:00,34.41,34.41,34.4,34.4,1000.0,30.5528,30.5528,30.5439,30.5439,1000.0
2008-06-16 14:00:00,34.4,34.52,34.38,34.51,4700.0,30.5439,30.6505,30.5261,30.6416,4700.0
2008-06-16 14:05:00,34.5,34.59,34.5,34.52,3800.0,30.6327,30.7126,30.6327,30.6505,3800.0
2008-06-16 14:10:00,34.5,34.59,34.5,34.58,2000.0,30.6327,30.7126,30.6327,30.7037,2000.0
2008-06-16 14:15:00,34.57,34.61,34.57,34.59,2600.0,30.6948,30.7304,30.6948,30.7126,2600.0
2008-06-16 14:20:00,34.59,34.59,34.54,34.54,1200.0,30.7126,30.7126,30.6682,30.6682,1200.0
2008-06-16 14:25:00,34.55,34.55,34.5,34.51,3700.0,30.6771,30.6771,30.6327,30.6416,3700.0
2008-06-16 14:30:00,34.53,34.57,34.53,34.56,1400.0,30.6593,30.6948,30.6593,30.686,1400.0
2008-06-16 14:35:00,34.57,34.58,34.57,34.58,1400.0,30.6948,30.7037,30.6948,30.7037,1400.0
2008-06-16 14:40:00,34.58,34.7,34.58,34.7,2300.0,30.7037,30.8103,30.7037,30.8103,2300.0
2008-06-16 14:45:00,34.68,34.74,34.68,34.69,3500.0,30.7925,30.8458,30.7925,30.8014,3500.0
2008-06-16 14:50:00,34.69,34.69,34.45,34.66,5100.0,30.8014,30.8014,30.5883,30.7748,5100.0
2008-06-16 14:55:00,34.62,34.75,34.62,34.75,2200.0,30.7392,30.8547,30.7392,30.8547,2200.0
2008-06-16 15:00:00,34.72,34.72,34.66,34.66,2100.0,30.828,30.828,30.7748,30.7748,2100.0
2008-06-16 15:05:00,34.65,34.65,34.65,34.65,400.0,30.7659,30.7659,30.7659,30.7659,400.0
2008-06-16 15:10:00,34.68,34.71,34.68,34.69,1200.0,30.7925,30.8192,30.7925,30.8014,1200.0
2008-06-16 15:15:00,34.71,34.71,34.69,34.7,1100.0,30.8192,30.8192,30.8014,30.8103,1100.0
2008-06-16 15:20:00,34.69,34.69,34.67,34.67,400.0,30.8014,30.8014,30.7836,30.7836,400.0
2008-06-16 15:25:00,34.67,34.72,34.66,34.71,1400.0,30.7836,30.828,30.7748,30.8192,1400.0
2008-06-16 15:30:00,34.71,34.76,34.64,34.68,7000.0,30.8192,30.8635,30.757,30.7925,7000.0
2008-06-16 15:35:00,34.7,34.7,34.66,34.66,800.0,30.8103,30.8103,30.7748,30.7748,800.0
2008-06-16 15:40:00,34.61,34.72,34.53,34.7,2700.0,30.7304,30.828,30.6593,30.8103,2700.0
2008-06-16 15:45:00,34.7,34.81,34.7,34.78,5000.0,30.8103,30.9079,30.8103,30.8813,5000.0
2008-06-16 15:50:00,34.76,35.0,34.76,34.99,10900.0,30.8635,31.0766,30.8635,31.0678,10900.0
2008-06-16 15:55:00,34.99,35.17,34.97,35.03,22900.0,31.0678,31.2276,31.05,31.1033,22900.0
2008-06-17 09:30:00,35.42,35.44,35.09,35.32,8500.0,31.4496,31.4673,31.1566,31.3608,8500.0
2008-06-17 09:35:00,35.32,35.71,35.1,35.13,2600.0,31.3608,31.7071,31.1654,31.1921,2600.0
2008-06-17 09:40:00,35.12,35.42,35.11,35.42,4500.0,31.1832,31.4496,31.1743,31.4496,4500.0
2008-06-17 09:45:00,35.43,35.43,35.09,35.16,1200.0,31.4584,31.4584,31.1566,31.2187,1200.0
2008-06-17 09:50:00,35.16,35.27,35.09,35.27,1400.0,31.2187,31.3164,31.1566,31.3164,1400.0
2008-06-17 09:55:00,35.27,35.43,35.25,35.41,1100.0,31.3164,31.4584,31.2986,31.4407,1100.0
2008-06-17 10:00:00,35.41,35.53,35.41,35.53,2700.0,31.4407,31.5472,31.4407,31.5472,2700.0
2008-06-17 10:05:00,35.58,35.75,35.54,35.54,4300.0,31.5916,31.7426,31.5561,31.5561,4300.0
2008-06-17 10:10:00,35.48,35.48,35.28,35.31,3500.0,31.5028,31.5028,31.3253,31.3519,3500.0
2008-06-17 10:15:00,35.31,35.31,35.06,35.12,1500.0,31.3519,31.3519,31.1299,31.1832,1500.0
2008-06-17 10:20:00,35.1,35.23,35.01,35.12,3600.0,31.1654,31.2809,31.0855,31.1832,3600.0
2008-06-17 10:25:00,35.18,35.18,35.15,35.17,800.0,31.2365,31.2365,31.2098,31.2276,800.0
2008-06-17 10:30:00,35.17,35.35,35.17,35.31,8800.0,31.2276,31.3874,31.2276,31.3519,8800.0
2008-06-17 10:35:00,35.3,35.32,35.17,35.19,1600.0,31.343,31.3608,31.2276,31.2453,1600.0
2008-06-17 10:40:00,35.19,35.19,34.96,35.06,2300.0,31.2453,31.2453,31.0411,31.1299,2300.0
2008-06-17 10:45:00,35.04,35.08,35.0,35.0,2200.0,31.1122,31.1477,31.0766,31.0766,2200.0
2008-06-17 10:50:00,35.04,35.04,34.97,35.02,1000.0,31.1122,31.1122,31.05,31.0944,1000.0
2008-06-17 10:55:00,35.01,35.04,34.94,34.95,1600.0,31.0855,31.1122,31.0234,31.0322,1600.0
2008-06-17 11:00:00,35.03,35.06,35.0,35.06,1500.0,31.1033,31.1299,31.0766,31.1299,1500.0
2008-06-17 11:05:00,35.01,35.07,35.01,35.07,1100.0,31.0855,31.1388,31.0855,31.1388,1100.0
2008-06-17 11:10:00,35.02,35.14,35.02,35.13,1000.0,31.0944,31.201,31.0944,31.1921,1000.0
2008-06-17 11:15:00,35.23,35.25,35.05,35.05,1400.0,31.2809,31.2986,31.121,31.121,1400.0
2008-06-17 11:20:00,35.02,35.15,35.02,35.14,1400.0,31.0944,31.2098,31.0944,31.201,1400.0
2008-06-17 11:25:00,35.12,35.17,35.02,35.16,2200.0,31.1832,31.2276,31.0944,31.2187,2200.0
2008-06-17 11:30:00,35.18,35.23,35.1,35.1,4000.0,31.2365,31.2809,31.1654,31.1654,4000.0
2008-06-17 11:35:00,35.13,35.15,35.08,35.15,700.0,31.1921,31.2098,31.1477,31.2098,700.0
2008-06-17 11:40:00,35.11,35.18,35.11,35.18,1600.0,31.1743,31.2365,31.1743,31.2365,1600.0
2008-06-17 11:45:00,35.17,35.23,35.1,35.18,1300.0,31.2276,31.2809,31.1654,31.2365,1300.0
2008-06-17 11:50:00,35.18,35.23,35.17,35.17,2700.0,31.2365,31.2809,31.2276,31.2276,2700.0
2008-06-17 11:55:00,35.16,35.19,35.14,35.18,2200.0,31.2187,31.2453,31.201,31.2365,2200.0
2008-06-17 12:00:00,35.14,35.2,35.13,35.13,2000.0,31.201,31.2542,31.1921,31.1921,2000.0
2008-06-17 12:05:00,35.13,35.2,35.09,35.18,6100.0,31.1921,31.2542,31.1566,31.2365,6100.0
2008-06-17 12:10:00,35.13,35.19,35.11,35.11,3100.0,31.1921,31.2453,31.1743,31.1743,3100.0
2008-06-17 12:15:00,35.13,35.22,35.07,35.22,1000.0,31.1921,31.272,31.1388,31.272,1000.0
2008-06-17 12:20:00,35.17,35.24,35.16,35.16,2500.0,31.2276,31.2897,31.2187,31.2187,2500.0
2008-06-17 12:25:00,35.19,35.19,35.1,35.12,900.0,31.2453,31.2453,31.1654,31.1832,900.0
2008-06-17 12:30:00,35.12,35.17,35.07,35.08,2200.0,31.1832,31.2276,31.1388,31.1477,2200.0
2008-06-17 12:35:00,35.12,35.15,35.11,35.13,2400.0,31.1832,31.2098,31.1743,31.1921,2400.0
2008-06-17 12:40:00,35.1,35.15,35.03,35.1,5200.0,31.1654,31.2098,31.1033,31.1654,5200.0
2008-06-17 12:45:00,35.11,35.17,35.1,35.17,500.0,31.1743,31.2276,31.1654,31.2276,500.0
2008-06-17 12:50:00,35.1,35.16,35.09,35.14,900.0,31.1654,31.2187,31.1566,31.201,900.0
2008-06-17 12:55:00,35.13,35.14,35.09,35.13,800.0,31.1921,31.201,31.1566,31.1921,800.0
2008-06-17 13:00:00,35.09,35.2,35.08,35.19,1200.0,31.1566,31.2542,31.1477,31.2453,1200.0
2008-06-17 13:05:00,35.18,35.34,35.1,35.34,1300.0,31.2365,31.3785,31.1654,31.3785,1300.0
2008-06-17 13:10:00,35.32,35.33,35.12,35.12,2400.0,31.3608,31.3697,31.1832,31.1832,2400.0
2008-06-17 13:15:00,35.13,35.21,35.08,35.08,1400.0,31.1921,31.2631,31.1477,31.1477,1400.0
2008-06-17 13:20:00,35.13,35.13,35.09,35.09,1200.0,31.1921,31.1921,31.1566,31.1566,1200.0
2008-06-17 13:25:00,35.12,35.25,35.12,35.17,1100.0,31.1832,31.2986,31.1832,31.2276,1100.0
2008-06-17 13:30:00,35.17,35.25,35.14,35.25,1600.0,31.2276,31.2986,31.201,31.2986,1600.0
2008-06-17 13:35:00,35.2,35.34,35.2,35.34,1200.0,31.2542,31.3785,31.2542,31.3785,1200.0
2008-06-17 13:40:00,35.28,35.32,35.23,35.23,2800.0,31.3253,31.3608,31.2809,31.2809,2800.0
2008-06-17 13:45:00,35.24,35.35,35.2,35.32,1800.0,31.2897,31.3874,31.2542,31.3608,1800.0
2008-06-17 13:50:00,35.29,35.29,35.19,35.22,2900.0,31.3341,31.3341,31.2453,31.272,2900.0
2008-06-17 13:55:00,35.25,35.29,35.14,35.29,5300.0,31.2986,31.3341,31.201,31.3341,5300.0
2008-06-17 14:00:00,35.25,35.3,35.23,35.3,900.0,31.2986,31.343,31.2809,31.343,900.0
2008-06-17 14:05:00,35.31,35.4,35.26,35.4,1400.0,31.3519,31.4318,31.3075,31.4318,1400.0
2008-06-17 14:10:00,35.41,35.66,35.41,35.66,1900.0,31.4407,31.6627,31.4407,31.6627,1900.0
2008-06-17 14:15:00,35.73,35.73,35.53,35.53,2900.0,31.7248,31.7248,31.5472,31.5472,2900.0
2008-06-17 14:20:00,35.48,35.62,35.44,35.61,2000.0,31.5028,31.6271,31.4673,31.6183,2000.0
2008-06-17 14:25:00,35.63,35.63,35.45,35.48,1300.0,31.636,31.636,31.4762,31.5028,1300.0
2008-06-17 14:30:00,35.39,35.59,35.39,35.59,2200.0,31.4229,31.6005,31.4229,31.6005,2200.0
2008-06-17 14:35:00,35.59,35.78,35.59,35.77,2600.0,31.6005,31.7692,31.6005,31.7603,2600.0
2008-06-17 14:40:00,35.73,35.93,35.73,35.87,2600.0,31.7248,31.9024,31.7248,31.8491,2600.0
2008-06-17 14:45:00,35.88,36.03,35.85,35.89,3400.0,31.858,31.9912,31.8314,31.8669,3400.0
2008-06-17 14:50:00,35.84,35.89,35.78,35.85,2300.0,31.8225,31.8669,31.7692,31.8314,2300.0
2008-06-17 14:55:00,35.88,35.98,35.83,35.98,2100.0,31.858,31.9468,31.8136,31.9468,2100.0
2008-06-17 15:00:00,35.93,36.03,35.91,35.92,2600.0,31.9024,31.9912,31.8846,31.8935,2600.0
2008-06-17 15:05:00,35.92,36.14,35.92,36.1,6800.0,31.8935,32.0889,31.8935,32.0533,6800.0
2008-06-17 15:10:00,36.13,36.26,36.02,36.05,3500.0,32.08,32.1954,31.9823,32.0089,3500.0
2008-06-17 15:15:00,36.05,36.1,36.0,36.06,4700.0,32.0089,32.0533,31.9645,32.0178,4700.0
2008-06-17 15:20:00,36.02,36.06,36.01,36.02,2100.0,31.9823,32.0178,31.9734,31.9823,2100.0
2008-06-17 15:25:00,36.01,36.03,35.95,35.95,2900.0,31.9734,31.9912,31.9202,31.9202,2900.0
2008-06-17 15:30:00,35.93,36.06,35.9,36.05,8300.0,31.9024,32.0178,31.8758,32.0089,8300.0
2008-06-17 15:35:00,36.02,36.05,36.0,36.01,5800.0,31.9823,32.0089,31.9645,31.9734,5800.0
2008-06-17 15:40:00,36.02,36.16,36.01,36.11,2800.0,31.9823,32.1066,31.9734,32.0622,2800.0
2008-06-17 15:45:00,36.11,36.13,36.02,36.04,3300.0,32.0622,32.08,31.9823,32.0001,3300.0
2008-06-17 15:50:00,36.02,36.07,35.99,36.02,4500.0,31.9823,32.0267,31.9557,31.9823,4500.0
2008-06-17 15:55:00,36.02,36.2,35.99,36.16,9900.0,31.9823,32.1421,31.9557,32.1066,9900.0
2008-06-18 09:30:00,34.63,35.59,34.38,35.29,2700.0,30.7481,31.6005,30.5261,31.3341,2700.0
2008-06-18 09:35:00,35.29,35.4,35.29,35.4,500.0,31.3341,31.4318,31.3341,31.4318,500.0
2008-06-18 09:40:00,35.49,35.69,35.49,35.57,2800.0,31.5117,31.6893,31.5117,31.5828,2800.0
2008-06-18 09:45:00,35.63,35.63,35.2,35.2,5800.0,31.636,31.636,31.2542,31.2542,5800.0
2008-06-18 09:50:00,35.25,35.25,34.78,34.98,9600.0,31.2986,31.2986,30.8813,31.0589,9600.0
2008-06-18 09:55:00,34.94,35.01,34.94,35.01,1300.0,31.0234,31.0855,31.0234,31.0855,1300.0
2008-06-18 10:00:00,35.0,35.04,34.97,35.04,4800.0,31.0766,31.1122,31.05,31.1122,4800.0
2008-06-18 10:05:00,35.05,35.05,35.0,35.0,3400.0,31.121,31.121,31.0766,31.0766,3400.0
2008-06-18 10:10:00,35.0,35.01,35.0,35.0,1800.0,31.0766,31.0855,31.0766,31.0766,1800.0
2008-06-18 10:15:00,35.0,35.03,35.0,35.01,1400.0,31.0766,31.1033,31.0766,31.0855,1400.0
2008-06-18 10:20:00,35.02,35.08,35.02,35.05,1300.0,31.0944,31.1477,31.0944,31.121,1300.0
2008-06-18 10:25:00,35.03,35.1,35.01,35.1,1400.0,31.1033,31.1654,31.0855,31.1654,1400.0
2008-06-18 10:30:00,35.07,35.07,35.02,35.02,1900.0,31.1388,31.1388,31.0944,31.0944,1900.0
2008-06-18 10:35:00,35.03,35.08,35.01,35.01,5600.0,31.1033,31.1477,31.0855,31.0855,5600.0
2008-06-18 10:40:00,35.03,35.09,35.0,35.0,7900.0,31.1033,31.1566,31.0766,31.0766,7900.0
2008-06-18 10:45:00,35.04,35.06,35.0,35.01,7500.0,31.1122,31.1299,31.0766,31.0855,7500.0
2008-06-18 10:50:00,35.0,35.03,35.0,35.0,3600.0,31.0766,31.1033,31.0766,31.0766,3600.0
2008-06-18 10:55:00,35.0,35.05,35.0,35.01,15300.0,31.0766,31.121,31.0766,31.0855,15300.0
2008-06-18 11:00:00,35.0,35.02,35.0,35.02,10600.0,31.0766,31.0944,31.0766,31.0944,10600.0
2008-06-18 11:05:00,35.1,35.44,35.1,35.44,3200.0,31.1654,31.4673,31.1654,31.4673,3200.0
2008-06-18 11:10:00,35.39,35.62,35.39,35.47,3400.0,31.4229,31.6271,31.4229,31.494,3400.0
2008-06-18 11:15:00,35.46,35.51,35.46,35.48,1000.0,31.4851,31.5295,31.4851,31.5028,1000.0
2008-06-18 11:20:00,35.48,35.48,35.44,35.44,2100.0,31.5028,31.5028,31.4673,31.4673,2100.0
2008-06-18 11:25:00,35.34,35.34,35.29,35.31,1100.0,31.3785,31.3785,31.3341,31.3519,1100.0
2008-06-18 11:30:00,35.26,35.26,35.12,35.13,1400.0,31.3075,31.3075,31.1832,31.1921,1400.0
2008-06-18 11:35:00,35.12,35.12,35.06,35.08,2200.0,31.1832,31.1832,31.1299,31.1477,2200.0
2008-06-18 11:40:00,35.08,35.1,35.01,35.03,5500.0,31.1477,31.1654,31.0855,31.1033,5500.0
2008-06-18 11:45:00,35.03,35.08,35.03,35.04,1100.0,31.1033,31.1477,31.1033,31.1122,1100.0
2008-06-18 11:50:00,35.06,35.11,35.02,35.08,1500.0,31.1299,31.1743,31.0944,31.1477,1500.0
2008-06-18 11:55:00,35.09,35.19,35.09,35.14,1900.0,31.1566,31.2453,31.1566,31.201,1900.0
2008-06-18 12:00:00,35.15,35.25,35.15,35.22,700.0,31.2098,31.2986,31.2098,31.272,700.0
2008-06-18 12:05:00,35.2,35.24,35.2,35.24,600.0,31.2542,31.2897,31.2542,31.2897,600.0
2008-06-18 12:10:00,35.26,35.27,35.26,35.27,3200.0,31.3075,31.3164,31.3075,31.3164,3200.0
2008-06-18 12:15:00,35.27,35.28,35.26,35.27,6000.0,31.3164,31.3253,31.3075,31.3164,6000.0
2008-06-18 12:20:00,35.26,35.29,35.26,35.27,1100.0,31.3075,31.3341,31.3075,31.3164,1100.0
2008-06-18 12:25:00,35.25,35.25,35.21,35.24,1900.0,31.2986,31.2986,31.2631,31.2897,1900.0
2008-06-18 12:30:00,35.25,35.25,35.23,35.24,1900.0,31.2986,31.2986,31.2809,31.2897,1900.0
2008-06-18 12:35:00,35.26,35.36,35.25,35.36,8900.0,31.3075,31.3963,31.2986,31.3963,8900.0
2008-06-18 12:40:00,35.35,35.35,35.3,35.33,2100.0,31.3874,31.3874,31.343,31.3697,2100.0
2008-06-18 12:45:00,35.32,35.44,35.32,35.36,13600.0,31.3608,31.4673,31.3608,31.3963,13600.0
2008-06-18 12:50:00,35.33,35.33,35.33,35.33,1200.0,31.3697,31.3697,31.3697,31.3697,1200.0
2008-06-18 12:55:00,35.33,35.4,35.31,35.33,4100.0,31.3697,31.4318,31.3519,31.3697,4100.0
2008-06-18 13:00:00,35.33,35.35,35.32,35.34,1300.0,31.3697,31.3874,31.3608,31.3785,1300.0
2008-06-18 13:05:00,35.34,35.34,35.0,35.02,15600.0,31.3785,31.3785,31.0766,31.0944,15600.0
2008-06-18 13:10:00,35.0,35.14,35.0,35.12,8800.0,31.0766,31.201,31.0766,31.1832,8800.0
2008-06-18 13:15:00,35.11,35.16,35.0,35.16,5600.0,31.1743,31.2187,31.0766,31.2187,5600.0
2008-06-18 13:20:00,35.09,35.21,35.09,35.21,1500.0,31.1566,31.2631,31.1566,31.2631,1500.0
2008-06-18 13:25:00,35.21,35.33,35.2,35.22,10900.0,31.2631,31.3697,31.2542,31.272,10900.0
2008-06-18 13:30:00,35.19,35.19,35.0,35.15,6500.0,31.2453,31.2453,31.0766,31.2098,6500.0
2008-06-18 13:35:00,35.14,35.17,35.11,35.14,2400.0,31.201,31.2276,31.1743,31.201,2400.0
2008-06-18 13:40:00,35.05,35.19,35.03,35.19,4600.0,31.121,31.2453,31.1033,31.2453,4600.0
2008-06-18 13:45:00,35.19,35.25,35.13,35.22,2800.0,31.2453,31.2986,31.1921,31.272,2800.0
2008-06-18 13:50:00,35.24,35.34,35.24,35.31,1300.0,31.2897,31.3785,31.2897,31.3519,1300.0
2008-06-18 13:55:00,35.28,35.33,35.24,35.29,2500.0,31.3253,31.3697,31.2897,31.3341,2500.0
2008-06-18 14:00:00,35.22,35.25,35.22,35.24,600.0,31.272,31.2986,31.272,31.2897,600.0
2008-06-18 14:05:00,35.25,35.25,35.11,35.2,2600.0,31.2986,31.2986,31.1743,31.2542,2600.0
2008-06-18 14:10:00,35.17,35.27,35.17,35.26,4500.0,31.2276,31.3164,31.2276,31.3075,4500.0
2008-06-18 14:15:00,35.26,35.26,35.12,35.16,11300.0,31.3075,31.3075,31.1832,31.2187,11300.0
2008-06-18 14:20:00,35.17,35.17,35.0,35.03,35800.0,31.2276,31.2276,31.0766,31.1033,35800.0
2008-06-18 14:25:00,35.0,35.05,35.0,35.05,1900.0,31.0766,31.121,31.0766,31.121,1900.0
2008-06-18 14:30:00,35.07,35.07,35.0,35.04,2100.0,31.1388,31.1388,31.0766,31.1122,2100.0
2008-06-18 14:35:00,35.06,35.1,35.06,35.1,800.0,31.1299,31.1654,31.1299,31.1654,800.0
2008-06-18 14:40:00,35.1,35.1,35.01,35.01,2000.0,31.1654,31.1654,31.0855,31.0855,2000.0
2008-06-18 14:45:00,35.03,35.03,35.0,35.0,3100.0,31.1033,31.1033,31.0766,31.0766,3100.0
2008-06-18 14:50:00,35.0,35.02,34.77,34.85,40800.0,31.0766,31.0944,30.8724,30.9435,40800.0
2008-06-18 14:55:00,34.86,35.15,34.86,35.03,3500.0,30.9523,31.2098,30.9523,31.1033,3500.0
2008-06-18 15:00:00,35.02,35.03,34.98,34.99,7400.0,31.0944,31.1033,31.0589,31.0678,7400.0
2008-06-18 15:05:00,34.99,35.14,34.99,35.14,3400.0,31.0678,31.201,31.0678,31.201,3400.0
2008-06-18 15:10:00,35.1,35.14,35.1,35.13,1300.0,31.1654,31.201,31.1654,31.1921,1300.0
2008-06-18 15:15:00,35.14,35.32,35.13,35.25,3500.0,31.201,31.3608,31.1921,31.2986,3500.0
2008-06-18 15:20:00,35.32,35.33,35.26,35.3,3600.0,31.3608,31.3697,31.3075,31.343,3600.0
2008-06-18 15:25:00,35.28,35.33,35.28,35.32,12000.0,31.3253,31.3697,31.3253,31.3608,12000.0
2008-06-18 15:30:00,35.32,35.51,35.32,35.51,3900.0,31.3608,31.5295,31.3608,31.5295,3900.0
2008-06-18 15:35:00,35.51,35.55,35.51,35.53,9200.0,31.5295,31.565,31.5295,31.5472,9200.0
2008-06-18 15:40:00,35.55,35.63,35.45,35.48,8200.0,31.565,31.636,31.4762,31.5028,8200.0
2008-06-18 15:45:00,35.49,35.51,35.35,35.41,10300.0,31.5117,31.5295,31.3874,31.4407,10300.0
2008-06-18 15:50:00,35.43,35.64,35.38,35.5,15300.0,31.4584,31.6449,31.414,31.5206,15300.0
2008-06-18 15:55:00,35.51,35.55,35.3,35.4,15300.0,31.5295,31.565,31.343,31.4318,15300.0
2008-06-19 09:30:00,36.42,36.42,36.42,36.42,100.0,32.3375,32.3375,32.3375,32.3375,100.0
2008-06-19 09:35:00,35.91,36.26,35.91,36.15,2000.0,31.8846,32.1954,31.8846,32.0977,2000.0
2008-06-19 09:40:00,36.15,36.18,36.03,36.12,800.0,32.0977,32.1244,31.9912,32.0711,800.0
2008-06-19 09:45:00,36.1,36.26,36.1,36.21,5100.0,32.0533,32.1954,32.0533,32.151,5100.0
2008-06-19 09:50:00,36.18,36.18,36.08,36.08,500.0,32.1244,32.1244,32.0356,32.0356,500.0
2008-06-19 09:55:00,36.01,36.03,36.01,36.03,200.0,31.9734,31.9912,31.9734,31.9912,200.0
2008-06-19 10:00:00,35.98,36.02,35.98,36.0,1100.0,31.9468,31.9823,31.9468,31.9645,1100.0
2008-06-19 10:05:00,36.02,36.02,36.0,36.0,800.0,31.9823,31.9823,31.9645,31.9645,800.0
2008-06-19 10:10:00,36.0,36.02,35.93,36.02,1400.0,31.9645,31.9823,31.9024,31.9823,1400.0
2008-06-19 10:15:00,36.01,36.03,36.01,36.03,900.0,31.9734,31.9912,31.9734,31.9912,900.0
2008-06-19 10:20:00,36.01,36.06,36.0,36.05,600.0,31.9734,32.0178,31.9645,32.0089,600.0
2008-06-19 10:25:00,36.07,36.15,36.05,36.15,800.0,32.0267,32.0977,32.0089,32.0977,800.0
2008-06-19 10:30:00,36.25,36.33,36.25,36.32,500.0,32.1865,32.2576,32.1865,32.2487,500.0
2008-06-19 10:35:00,36.33,36.38,36.33,36.38,600.0,32.2576,32.302,32.2576,32.302,600.0
2008-06-19 10:40:00,36.46,36.61,36.46,36.53,5500.0,32.373,32.5062,32.373,32.4351,5500.0
2008-06-19 10:45:00,36.55,36.58,36.53,36.57,1300.0,32.4529,32.4795,32.4351,32.4707,1300.0
2008-06-19 10:50:00,36.56,36.58,36.53,36.53,500.0,32.4618,32.4795,32.4351,32.4351,500.0
2008-06-19 10:55:00,36.58,36.58,36.56,36.58,600.0,32.4795,32.4795,32.4618,32.4795,600.0
2008-06-19 11:00:00,36.55,36.55,36.51,36.54,900.0,32.4529,32.4529,32.4174,32.444,900.0
2008-06-19 11:05:00,36.53,36.53,36.45,36.46,800.0,32.4351,32.4351,32.3641,32.373,800.0
2008-06-19 11:10:00,36.46,36.46,36.44,36.44,700.0,32.373,32.373,32.3552,32.3552,700.0
2008-06-19 11:15:00,36.45,36.45,36.27,36.3,1400.0,32.3641,32.3641,32.2043,32.2309,1400.0
2008-06-19 11:20:00,36.27,36.31,36.19,36.19,2500.0,32.2043,32.2398,32.1333,32.1333,2500.0
2008-06-19 11:25:00,36.21,36.22,36.21,36.22,400.0,32.151,32.1599,32.151,32.1599,400.0
2008-06-19 11:30:00,36.25,36.26,36.21,36.25,1300.0,32.1865,32.1954,32.151,32.1865,1300.0
2008-06-19 11:35:00,36.25,36.25,36.25,36.25,500.0,32.1865,32.1865,32.1865,32.1865,500.0
2008-06-19 11:40:00,36.25,36.25,36.24,36.25,1800.0,32.1865,32.1865,32.1776,32.1865,1800.0
2008-06-19 11:45:00,36.25,36.25,36.24,36.25,1200.0,32.1865,32.1865,32.1776,32.1865,1200.0
2008-06-19 11:50:00,36.25,36.25,36.25,36.25,200.0,32.1865,32.1865,32.1865,32.1865,200.0
2008-06-19 11:55:00,36.25,36.25,36.25,36.25,600.0,32.1865,32.1865,32.1865,32.1865,600.0
2008-06-19 12:00:00,36.25,36.25,36.24,36.25,500.0,32.1865,32.1865,32.1776,32.1865,500.0
2008-06-19 12:05:00,36.25,36.27,36.24,36.27,400.0,32.1865,32.2043,32.1776,32.2043,400.0
2008-06-19 12:10:00,36.26,36.3,36.26,36.29,2700.0,32.1954,32.2309,32.1954,32.222,2700.0
2008-06-19 12:15:00,36.3,36.32,36.27,36.28,1600.0,32.2309,32.2487,32.2043,32.2132,1600.0
2008-06-19 12:20:00,36.27,36.27,36.22,36.22,1400.0,32.2043,32.2043,32.1599,32.1599,1400.0
2008-06-19 12:25:00,36.22,36.24,36.22,36.22,4700.0,32.1599,32.1776,32.1599,32.1599,4700.0
2008-06-19 12:30:00,36.2,36.31,36.2,36.2,4500.0,32.1421,32.2398,32.1421,32.1421,4500.0
2008-06-19 12:35:00,36.2,36.2,36.2,36.2,600.0,32.1421,32.1421,32.1421,32.1421,600.0
2008-06-19 12:40:00,36.2,36.2,36.14,36.14,600.0,32.1421,32.1421,32.0889,32.0889,600.0
2008-06-19 12:45:00,36.09,36.11,36.05,36.1,1100.0,32.0445,32.0622,32.0089,32.0533,1100.0
2008-06-19 12:50:00,36.09,36.1,36.09,36.09,300.0,32.0445,32.0533,32.0445,32.0445,300.0
2008-06-19 12:55:00,36.09,36.1,36.09,36.1,200.0,32.0445,32.0533,32.0445,32.0533,200.0
2008-06-19 13:00:00,36.09,36.09,35.93,35.93,2500.0,32.0445,32.0445,31.9024,31.9024,2500.0
2008-06-19 13:05:00,35.93,35.95,35.82,35.93,1500.0,31.9024,31.9202,31.8047,31.9024,1500.0
2008-06-19 13:10:00,35.97,35.97,35.95,35.97,400.0,31.9379,31.9379,31.9202,31.9379,400.0
2008-06-19 13:15:00,35.97,35.97,35.94,35.94,1300.0,31.9379,31.9379,31.9113,31.9113,1300.0
2008-06-19 13:20:00,35.96,35.99,35.96,35.99,2000.0,31.929,31.9557,31.929,31.9557,2000.0
2008-06-19 13:25:00,36.0,36.0,35.95,35.95,1000.0,31.9645,31.9645,31.9202,31.9202,1000.0
2008-06-19 13:30:00,35.94,36.04,35.81,36.04,30400.0,31.9113,32.0001,31.7958,32.0001,30400.0
2008-06-19 13:35:00,36.01,36.04,36.01,36.04,1300.0,31.9734,32.0001,31.9734,32.0001,1300.0
2008-06-19 13:40:00,35.96,35.99,35.89,35.89,1300.0,31.929,31.9557,31.8669,31.8669,1300.0
2008-06-19 13:45:00,35.9,35.9,35.89,35.9,600.0,31.8758,31.8758,31.8669,31.8758,600.0
2008-06-19 13:50:00,35.9,35.9,35.9,35.9,300.0,31.8758,31.8758,31.8758,31.8758,300.0
2008-06-19 13:55:00,35.9,35.91,35.9,35.91,1100.0,31.8758,31.8846,31.8758,31.8846,1100.0
2008-06-19 14:00:00,35.92,36.04,35.91,36.01,1300.0,31.8935,32.0001,31.8846,31.9734,1300.0
2008-06-19 14:05:00,36.03,36.1,36.03,36.09,1200.0,31.9912,32.0533,31.9912,32.0445,1200.0
2008-06-19 14:10:00,36.09,36.1,36.08,36.08,3200.0,32.0445,32.0533,32.0356,32.0356,3200.0
2008-06-19 14:15:00,36.09,36.09,36.08,36.08,14300.0,32.0445,32.0445,32.0356,32.0356,14300.0
2008-06-19 14:20:00,36.08,36.09,36.08,36.08,1100.0,32.0356,32.0445,32.0356,32.0356,1100.0
2008-06-19 14:25:00,36.08,36.09,36.08,36.09,1900.0,32.0356,32.0445,32.0356,32.0445,1900.0
2008-06-19 14:30:00,36.09,36.09,36.08,36.08,2800.0,32.0445,32.0445,32.0356,32.0356,2800.0
2008-06-19 14:35:00,36.08,36.08,35.98,35.99,5500.0,32.0356,32.0356,31.9468,31.9557,5500.0
2008-06-19 14:40:00,36.04,36.04,36.01,36.02,500.0,32.0001,32.0001,31.9734,31.9823,500.0
2008-06-19 14:45:00,36.04,36.04,36.03,36.03,600.0,32.0001,32.0001,31.9912,31.9912,600.0
2008-06-19 14:50:00,36.03,36.03,36.03,36.03,300.0,31.9912,31.9912,31.9912,31.9912,300.0
2008-06-19 14:55:00,36.04,36.04,36.01,36.01,1100.0,32.0001,32.0001,31.9734,31.9734,1100.0
2008-06-19 15:00:00,36.02,36.07,36.02,36.04,1000.0,31.9823,32.0267,31.9823,32.0001,1000.0
2008-06-19 15:05:00,36.01,36.03,36.0,36.0,3800.0,31.9734,31.9912,31.9645,31.9645,3800.0
2008-06-19 15:10:00,36.0,36.0,35.96,35.99,2500.0,31.9645,31.9645,31.929,31.9557,2500.0
2008-06-19 15:15:00,35.97,36.0,35.97,35.99,3500.0,31.9379,31.9645,31.9379,31.9557,3500.0
2008-06-19 15:20:00,35.99,36.0,35.99,35.99,7400.0,31.9557,31.9645,31.9557,31.9557,7400.0
2008-06-19 15:25:00,35.98,35.99,35.91,35.96,1200.0,31.9468,31.9557,31.8846,31.929,1200.0
2008-06-19 15:30:00,35.97,36.0,35.94,35.99,7100.0,31.9379,31.9645,31.9113,31.9557,7100.0
2008-06-19 15:35:00,36.0,36.0,35.9,35.96,8400.0,31.9645,31.9645,31.8758,31.929,8400.0
2008-06-19 15:40:00,35.95,36.0,35.89,35.92,20000.0,31.9202,31.9645,31.8669,31.8935,20000.0
2008-06-19 15:45:00,35.97,36.01,35.91,36.0,16300.0,31.9379,31.9734,31.8846,31.9645,16300.0
2008-06-19 15:50:00,35.95,36.0,35.95,35.96,9500.0,31.9202,31.9645,31.9202,31.929,9500.0
2008-06-19 15:55:00,35.98,36.01,35.98,36.0,900.0,31.9468,31.9734,31.9468,31.9645,900.0
2008-06-20 09:30:00,36.06,36.17,36.06,36.17,600.0,32.0178,32.1155,32.0178,32.1155,600.0
2008-06-20 09:35:00,36.12,36.14,36.0,36.0,1600.0,32.0711,32.0889,31.9645,31.9645,1600.0
2008-06-20 09:40:00,36.0,36.01,36.0,36.01,1900.0,31.9645,31.9734,31.9645,31.9734,1900.0
2008-06-20 09:45:00,36.04,36.04,35.93,35.97,6200.0,32.0001,32.0001,31.9024,31.9379,6200.0
2008-06-20 09:50:00,35.99,36.03,35.99,36.0,2100.0,31.9557,31.9912,31.9557,31.9645,2100.0
2008-06-20 09:55:00,36.0,36.05,35.99,36.04,4800.0,31.9645,32.0089,31.9557,32.0001,4800.0
2008-06-20 10:00:00,36.11,36.13,36.0,36.0,1000.0,32.0622,32.08,31.9645,31.9645,1000.0
2008-06-20 10:05:00,35.96,35.97,35.93,35.97,3800.0,31.929,31.9379,31.9024,31.9379,3800.0
2008-06-20 10:10:00,35.97,35.98,35.95,35.98,700.0,31.9379,31.9468,31.9202,31.9468,700.0
2008-06-20 10:15:00,36.0,36.02,36.0,36.02,2300.0,31.9645,31.9823,31.9645,31.9823,2300.0
2008-06-20 10:20:00,36.01,36.12,36.0,36.03,3700.0,31.9734,32.0711,31.9645,31.9912,3700.0
2008-06-20 10:25:00,36.0,36.18,36.0,36.06,7800.0,31.9645,32.1244,31.9645,32.0178,7800.0
2008-06-20 10:30:00,36.05,36.07,36.03,36.06,3900.0,32.0089,32.0267,31.9912,32.0178,3900.0
2008-06-20 10:35:00,36.03,36.11,35.94,36.0,3700.0,31.9912,32.0622,31.9113,31.9645,3700.0
2008-06-20 10:40:00,35.98,36.02,35.98,36.0,1900.0,31.9468,31.9823,31.9468,31.9645,1900.0
2008-06-20 10:45:00,36.03,36.11,36.01,36.01,1300.0,31.9912,32.0622,31.9734,31.9734,1300.0
2008-06-20 10:50:00,36.02,36.04,36.0,36.04,2500.0,31.9823,32.0001,31.9645,32.0001,2500.0
2008-06-20 10:55:00,36.05,36.06,36.0,36.06,4800.0,32.0089,32.0178,31.9645,32.0178,4800.0
2008-06-20 11:00:00,36.04,36.06,36.01,36.02,5300.0,32.0001,32.0178,31.9734,31.9823,5300.0
2008-06-20 11:05:00,36.02,36.04,36.0,36.03,1400.0,31.9823,32.0001,31.9645,31.9912,1400.0
2008-06-20 11:10:00,36.03,36.1,36.02,36.04,1100.0,31.9912,32.0533,31.9823,32.0001,1100.0
2008-06-20 11:15:00,36.04,36.06,36.04,36.05,1300.0,32.0001,32.0178,32.0001,32.0089,1300.0
2008-06-20 11:20:00,36.05,36.12,36.05,36.05,1400.0,32.0089,32.0711,32.0089,32.0089,1400.0
2008-06-20 11:25:00,36.07,36.08,36.0,36.0,3200.0,32.0267,32.0356,31.9645,31.9645,3200.0
2008-06-20 11:30:00,36.0,36.03,36.0,36.01,600.0,31.9645,31.9912,31.9645,31.9734,600.0
2008-06-20 11:35:00,36.01,36.06,36.01,36.02,800.0,31.9734,32.0178,31.9734,31.9823,800.0
2008-06-20 11:40:00,36.02,36.08,36.01,36.06,2400.0,31.9823,32.0356,31.9734,32.0178,2400.0
2008-06-20 11:45:00,36.06,36.06,36.0,36.0,1200.0,32.0178,32.0178,31.9645,31.9645,1200.0
2008-06-20 11:50:00,36.0,36.01,36.0,36.01,1400.0,31.9645,31.9734,31.9645,31.9734,1400.0
2008-06-20 11:55:00,36.01,36.04,36.0,36.02,1500.0,31.9734,32.0001,31.9645,31.9823,1500.0
2008-06-20 12:00:00,36.01,36.01,36.0,36.01,400.0,31.9734,31.9734,31.9645,31.9734,400.0
2008-06-20 12:05:00,36.03,36.03,36.0,36.0,1100.0,31.9912,31.9912,31.9645,31.9645,1100.0
2008-06-20 12:10:00,36.0,36.0,35.98,35.98,1900.0,31.9645,31.9645,31.9468,31.9468,1900.0
2008-06-20 12:15:00,36.0,36.01,35.98,36.0,2900.0,31.9645,31.9734,31.9468,31.9645,2900.0
2008-06-20 12:20:00,35.99,36.0,35.99,36.0,2200.0,31.9557,31.9645,31.9557,31.9645,2200.0
2008-06-20 12:25:00,36.0,36.0,36.0,36.0,1500.0,31.9645,31.9645,31.9645,31.9645,1500.0
2008-06-20 12:30:00,36.05,36.06,36.02,36.05,1100.0,32.0089,32.0178,31.9823,32.0089,1100.0
2008-06-20 12:35:00,36.0,36.06,36.0,36.03,1400.0,31.9645,32.0178,31.9645,31.9912,1400.0
2008-06-20 12:40:00,36.04,36.04,36.04,36.04,300.0,32.0001,32.0001,32.0001,32.0001,300.0
2008-06-20 12:45:00,36.04,36.06,36.04,36.05,1200.0,32.0001,32.0178,32.0001,32.0089,1200.0
2008-06-20 12:50:00,36.07,36.07,36.04,36.06,1700.0,32.0267,32.0267,32.0001,32.0178,1700.0
2008-06-20 12:55:00,36.06,36.06,36.02,36.03,900.0,32.0178,32.0178,31.9823,31.9912,900.0
2008-06-20 13:00:00,36.05,36.06,36.05,36.05,900.0,32.0089,32.0178,32.0089,32.0089,900.0
2008-06-20 13:05:00,36.05,36.08,36.05,36.06,500.0,32.0089,32.0356,32.0089,32.0178,500.0
2008-06-20 13:10:00,36.1,36.1,36.01,36.05,2300.0,32.0533,32.0533,31.9734,32.0089,2300.0
2008-06-20 13:15:00,36.05,36.07,36.05,36.06,10700.0,32.0089,32.0267,32.0089,32.0178,10700.0
2008-06-20 13:20:00,36.05,36.06,36.05,36.05,3400.0,32.0089,32.0178,32.0089,32.0089,3400.0
2008-06-20 13:25:00,36.05,36.06,36.01,36.05,16200.0,32.0089,32.0178,31.9734,32.0089,16200.0
2008-06-20 13:30:00,36.04,36.06,36.0,36.06,3700.0,32.0001,32.0178,31.9645,32.0178,3700.0
2008-06-20 13:35:00,36.05,36.07,36.05,36.05,1400.0,32.0089,32.0267,32.0089,32.0089,1400.0
2008-06-20 13:40:00,36.06,36.06,36.05,36.05,1200.0,32.0178,32.0178,32.0089,32.0089,1200.0
2008-06-20 13:45:00,36.05,36.06,36.05,36.06,1300.0,32.0089,32.0178,32.0089,32.0178,1300.0
2008-06-20 13:50:00,36.06,36.07,36.06,36.06,53600.0,32.0178,32.0267,32.0178,32.0178,53600.0
2008-06-20 13:55:00,36.06,36.09,36.06,36.08,1100.0,32.0178,32.0445,32.0178,32.0356,1100.0
2008-06-20 14:00:00,36.08,36.1,36.08,36.08,1100.0,32.0356,32.0533,32.0356,32.0356,1100.0
2008-06-20 14:05:00,36.1,36.25,36.1,36.18,1800.0,32.0533,32.1865,32.0533,32.1244,1800.0
2008-06-20 14:10:00,36.17,36.2,36.17,36.2,1000.0,32.1155,32.1421,32.1155,32.1421,1000.0
2008-06-20 14:15:00,36.2,36.32,36.18,36.23,2000.0,32.1421,32.2487,32.1244,32.1688,2000.0
2008-06-20 14:20:00,36.22,36.27,36.22,36.27,500.0,32.1599,32.2043,32.1599,32.2043,500.0
2008-06-20 14:25:00,36.26,36.27,36.26,36.27,700.0,32.1954,32.2043,32.1954,32.2043,700.0
2008-06-20 14:30:00,36.27,36.29,36.27,36.29,500.0,32.2043,32.222,32.2043,32.222,500.0
2008-06-20 14:35:00,36.3,36.3,36.29,36.29,500.0,32.2309,32.2309,32.222,32.222,500.0
2008-06-20 14:40:00,36.29,36.31,36.29,36.31,1100.0,32.222,32.2398,32.222,32.2398,1100.0
2008-06-20 14:45:00,36.29,36.32,36.29,36.31,300.0,32.222,32.2487,32.222,32.2398,300.0
2008-06-20 14:50:00,36.32,36.36,36.32,36.35,2300.0,32.2487,32.2842,32.2487,32.2753,2300.0
2008-06-20 14:55:00,36.33,36.41,36.33,36.41,3400.0,32.2576,32.3286,32.2576,32.3286,3400.0
2008-06-20 15:00:00,36.38,36.45,36.38,36.43,2500.0,32.302,32.3641,32.302,32.3463,2500.0
2008-06-20 15:05:00,36.44,36.45,36.41,36.45,4500.0,32.3552,32.3641,32.3286,32.3641,4500.0
2008-06-20 15:10:00,36.41,36.51,36.41,36.51,4600.0,32.3286,32.4174,32.3286,32.4174,4600.0
2008-06-20 15:15:00,36.51,36.51,36.5,36.51,800.0,32.4174,32.4174,32.4085,32.4174,800.0
2008-06-20 15:20:00,36.5,36.58,36.5,36.58,3400.0,32.4085,32.4795,32.4085,32.4795,3400.0
2008-06-20 15:25:00,36.61,36.74,36.61,36.71,3300.0,32.5062,32.6216,32.5062,32.595,3300.0
2008-06-20 15:30:00,36.68,36.72,36.55,36.61,3300.0,32.5683,32.6038,32.4529,32.5062,3300.0
2008-06-20 15:35:00,36.58,36.61,36.53,36.53,51300.0,32.4795,32.5062,32.4351,32.4351,51300.0
2008-06-20 15:40:00,36.53,36.59,36.53,36.59,1600.0,32.4351,32.4884,32.4351,32.4884,1600.0
2008-06-20 15:45:00,36.59,36.61,36.56,36.58,5900.0,32.4884,32.5062,32.4618,32.4795,5900.0
2008-06-20 15:50:00,36.59,36.65,36.56,36.64,1900.0,32.4884,32.5417,32.4618,32.5328,1900.0
2008-06-20 15:55:00,36.64,36.72,36.58,36.7,3800.0,32.5328,32.6038,32.4795,32.5861,3800.0
2008-06-23 09:30:00,36.57,36.65,36.0,36.0,60500.0,32.4707,32.5417,31.9645,31.9645,60500.0
2008-06-23 09:35:00,36.01,36.53,36.0,36.48,5200.0,31.9734,32.4351,31.9645,32.3907,5200.0
2008-06-23 09:40:00,36.48,36.48,36.27,36.27,1800.0,32.3907,32.3907,32.2043,32.2043,1800.0
2008-06-23 09:45:00,36.31,36.44,36.23,36.43,10800.0,32.2398,32.3552,32.1688,32.3463,10800.0
2008-06-23 09:50:00,36.43,36.55,36.43,36.55,5700.0,32.3463,32.4529,32.3463,32.4529,5700.0
2008-06-23 09:55:00,36.58,36.6,36.57,36.58,700.0,32.4795,32.4973,32.4707,32.4795,700.0
2008-06-23 10:00:00,36.59,36.94,36.59,36.92,12000.0,32.4884,32.7992,32.4884,32.7814,12000.0
2008-06-23 10:05:00,36.92,37.29,36.89,37.29,13100.0,32.7814,33.1099,32.7548,33.1099,13100.0
2008-06-23 10:10:00,37.24,37.27,37.05,37.24,4800.0,33.0656,33.0922,32.8968,33.0656,4800.0
2008-06-23 10:15:00,37.28,37.45,37.19,37.31,7500.0,33.1011,33.252,33.0212,33.1277,7500.0
2008-06-23 10:20:00,37.36,37.58,37.36,37.57,2300.0,33.1721,33.3674,33.1721,33.3586,2300.0
2008-06-23 10:25:00,37.58,37.71,37.47,37.55,5100.0,33.3674,33.4829,33.2698,33.3408,5100.0
2008-06-23 10:30:00,37.57,37.79,37.57,37.73,4800.0,33.3586,33.5539,33.3586,33.5006,4800.0
2008-06-23 10:35:00,37.79,38.0,37.78,37.93,10300.0,33.5539,33.7404,33.545,33.6782,10300.0
2008-06-23 10:40:00,37.84,37.94,37.84,37.86,3200.0,33.5983,33.6871,33.5983,33.6161,3200.0
2008-06-23 10:45:00,37.86,37.87,37.83,37.83,3100.0,33.6161,33.6249,33.5894,33.5894,3100.0
2008-06-23 10:50:00,37.8,37.8,37.63,37.7,3200.0,33.5628,33.5628,33.4118,33.474,3200.0
2008-06-23 10:55:00,37.81,37.99,37.81,37.95,1800.0,33.5717,33.7315,33.5717,33.696,1800.0
2008-06-23 11:00:00,37.95,37.99,37.63,37.63,19000.0,33.696,33.7315,33.4118,33.4118,19000.0
2008-06-23 11:05:00,37.66,37.66,37.49,37.51,5100.0,33.4385,33.4385,33.2875,33.3053,5100.0
2008-06-23 11:10:00,37.61,37.79,37.56,37.79,2600.0,33.3941,33.5539,33.3497,33.5539,2600.0
2008-06-23 11:15:00,37.8,37.87,37.57,37.57,19200.0,33.5628,33.6249,33.3586,33.3586,19200.0
2008-06-23 11:20:00,37.58,37.64,37.58,37.59,4700.0,33.3674,33.4207,33.3674,33.3763,4700.0
2008-06-23 11:25:00,37.64,37.97,37.64,37.67,5400.0,33.4207,33.7137,33.4207,33.4473,5400.0
2008-06-23 11:30:00,37.74,37.76,37.63,37.69,4000.0,33.5095,33.5273,33.4118,33.4651,4000.0
2008-06-23 11:35:00,37.7,37.7,37.63,37.68,1500.0,33.474,33.474,33.4118,33.4562,1500.0
2008-06-23 11:40:00,37.67,37.67,37.59,37.6,3500.0,33.4473,33.4473,33.3763,33.3852,3500.0
2008-06-23 11:45:00,37.6,37.6,37.37,37.37,4000.0,33.3852,33.3852,33.181,33.181,4000.0
2008-06-23 11:50:00,37.41,37.41,37.4,37.4,300.0,33.2165,33.2165,33.2076,33.2076,300.0
2008-06-23 11:55:00,37.39,37.51,37.3,37.3,4500.0,33.1987,33.3053,33.1188,33.1188,4500.0
2008-06-23 12:00:00,37.34,37.34,37.34,37.34,100.0,33.1543,33.1543,33.1543,33.1543,100.0
2008-06-23 12:05:00,37.34,37.35,37.25,37.25,2900.0,33.1543,33.1632,33.0744,33.0744,2900.0
2008-06-23 12:10:00,37.25,37.3,37.21,37.22,3800.0,33.0744,33.1188,33.0389,33.0478,3800.0
2008-06-23 12:15:00,37.21,37.21,37.07,37.07,14000.0,33.0389,33.0389,32.9146,32.9146,14000.0
2008-06-23 12:20:00,37.08,37.1,37.07,37.1,1600.0,32.9235,32.9412,32.9146,32.9412,1600.0
2008-06-23 12:25:00,37.13,37.13,37.12,37.12,1500.0,32.9679,32.9679,32.959,32.959,1500.0
2008-06-23 12:30:00,37.15,37.2,37.14,37.17,3300.0,32.9856,33.03,32.9768,33.0034,3300.0
2008-06-23 12:35:00,37.16,37.17,37.13,37.14,2300.0,32.9945,33.0034,32.9679,32.9768,2300.0
2008-06-23 12:40:00,37.1,37.35,37.1,37.27,11600.0,32.9412,33.1632,32.9412,33.0922,11600.0
2008-06-23 12:45:00,37.26,37.27,37.19,37.22,8800.0,33.0833,33.0922,33.0212,33.0478,8800.0
2008-06-23 12:50:00,37.22,37.43,37.22,37.32,46500.0,33.0478,33.2343,33.0478,33.1366,46500.0
2008-06-23 12:55:00,37.32,37.34,37.24,37.25,3400.0,33.1366,33.1543,33.0656,33.0744,3400.0
2008-06-23 13:00:00,37.25,37.3,37.24,37.25,2900.0,33.0744,33.1188,33.0656,33.0744,2900.0
2008-06-23 13:05:00,37.25,37.3,37.24,37.24,5600.0,33.0744,33.1188,33.0656,33.0656,5600.0
2008-06-23 13:10:00,37.24,37.3,37.24,37.3,48100.0,33.0656,33.1188,33.0656,33.1188,48100.0
2008-06-23 13:15:00,37.3,37.5,37.3,37.48,3800.0,33.1188,33.2964,33.1188,33.2786,3800.0
2008-06-23 13:20:00,37.48,37.48,37.44,37.45,3600.0,33.2786,33.2786,33.2431,33.252,3600.0
2008-06-23 13:25:00,37.45,37.46,37.44,37.44,3500.0,33.252,33.2609,33.2431,33.2431,3500.0
2008-06-23 13:30:00,37.42,37.44,37.42,37.44,900.0,33.2254,33.2431,33.2254,33.2431,900.0
2008-06-23 13:35:00,37.44,37.55,37.44,37.45,4800.0,33.2431,33.3408,33.2431,33.252,4800.0
2008-06-23 13:40:00,37.45,37.56,37.45,37.56,2400.0,33.252,33.3497,33.252,33.3497,2400.0
2008-06-23 13:45:00,37.56,37.74,37.56,37.7,5300.0,33.3497,33.5095,33.3497,33.474,5300.0
2008-06-23 13:50:00,37.7,37.8,37.69,37.7,4700.0,33.474,33.5628,33.4651,33.474,4700.0
2008-06-23 13:55:00,37.65,37.65,37.57,37.57,2600.0,33.4296,33.4296,33.3586,33.3586,2600.0
2008-06-23 14:00:00,37.61,37.88,37.6,37.88,3800.0,33.3941,33.6338,33.3852,33.6338,3800.0
2008-06-23 14:05:00,37.9,38.0,37.8,37.8,6000.0,33.6516,33.7404,33.5628,33.5628,6000.0
2008-06-23 14:10:00,37.8,37.8,37.69,37.69,2000.0,33.5628,33.5628,33.4651,33.4651,2000.0
2008-06-23 14:15:00,37.75,37.76,37.69,37.69,4100.0,33.5184,33.5273,33.4651,33.4651,4100.0
2008-06-23 14:20:00,37.7,37.73,37.69,37.73,2300.0,33.474,33.5006,33.4651,33.5006,2300.0
2008-06-23 14:25:00,37.73,38.0,37.73,37.85,7200.0,33.5006,33.7404,33.5006,33.6072,7200.0
2008-06-23 14:30:00,37.82,37.82,37.79,37.82,1400.0,33.5805,33.5805,33.5539,33.5805,1400.0
2008-06-23 14:35:00,37.82,37.97,37.8,37.8,4300.0,33.5805,33.7137,33.5628,33.5628,4300.0
2008-06-23 14:40:00,37.8,37.84,37.79,37.79,3600.0,33.5628,33.5983,33.5539,33.5539,3600.0
2008-06-23 14:45:00,37.79,37.8,37.76,37.8,1500.0,33.5539,33.5628,33.5273,33.5628,1500.0
2008-06-23 14:50:00,37.8,37.8,37.79,37.8,2200.0,33.5628,33.5628,33.5539,33.5628,2200.0
2008-06-23 14:55:00,37.8,37.82,37.78,37.81,5400.0,33.5628,33.5805,33.545,33.5717,5400.0
2008-06-23 15:00:00,37.79,37.96,37.79,37.94,3200.0,33.5539,33.7048,33.5539,33.6871,3200.0
2008-06-23 15:05:00,37.93,37.94,37.73,37.76,2900.0,33.6782,33.6871,33.5006,33.5273,2900.0
2008-06-23 15:10:00,37.76,37.91,37.73,37.75,3800.0,33.5273,33.6604,33.5006,33.5184,3800.0
2008-06-23 15:15:00,37.74,37.75,37.6,37.73,5600.0,33.5095,33.5184,33.3852,33.5006,5600.0
2008-06-23 15:20:00,37.73,37.73,37.68,37.69,3000.0,33.5006,33.5006,33.4562,33.4651,3000.0
2008-06-23 15:25:00,37.7,37.7,37.6,37.65,3600.0,33.474,33.474,33.3852,33.4296,3600.0
2008-06-23 15:30:00,37.65,37.66,37.62,37.64,4700.0,33.4296,33.4385,33.403,33.4207,4700.0
2008-06-23 15:35:00,37.58,37.59,37.54,37.55,2500.0,33.3674,33.3763,33.3319,33.3408,2500.0
2008-06-23 15:40:00,37.53,37.56,37.43,37.44,4400.0,33.323,33.3497,33.2343,33.2431,4400.0
2008-06-23 15:45:00,37.38,37.4,37.31,37.34,4200.0,33.1899,33.2076,33.1277,33.1543,4200.0
2008-06-23 15:50:00,37.35,37.35,37.34,37.35,4300.0,33.1632,33.1632,33.1543,33.1632,4300.0
2008-06-23 15:55:00,37.34,37.35,37.03,37.11,63300.0,33.1543,33.1632,32.8791,32.9501,63300.0
2008-06-24 09:30:00,36.83,37.0,36.83,36.98,4500.0,32.7015,32.8525,32.7015,32.8347,4500.0
2008-06-24 09:35:00,37.03,37.33,36.94,37.27,2500.0,32.8791,33.1455,32.7992,33.0922,2500.0
2008-06-24 09:40:00,37.23,37.26,37.09,37.09,1000.0,33.0567,33.0833,32.9324,32.9324,1000.0
2008-06-24 09:45:00,37.15,37.15,37.04,37.04,4200.0,32.9856,32.9856,32.888,32.888,4200.0
2008-06-24 09:50:00,37.04,37.06,37.0,37.05,5100.0,32.888,32.9057,32.8525,32.8968,5100.0
2008-06-24 09:55:00,37.08,37.13,37.04,37.08,600.0,32.9235,32.9679,32.888,32.9235,600.0
2008-06-24 10:00:00,37.03,37.03,36.9,36.96,800.0,32.8791,32.8791,32.7637,32.8169,800.0
2008-06-24 10:05:00,37.01,37.03,37.01,37.02,1600.0,32.8613,32.8791,32.8613,32.8702,1600.0
2008-06-24 10:10:00,36.99,37.02,36.98,37.02,400.0,32.8436,32.8702,32.8347,32.8702,400.0
2008-06-24 10:15:00,37.04,37.09,36.99,37.05,29000.0,32.888,32.9324,32.8436,32.8968,29000.0
2008-06-24 10:20:00,37.05,37.09,37.04,37.08,6000.0,32.8968,32.9324,32.888,32.9235,6000.0
2008-06-24 10:25:00,37.09,37.09,37.07,37.08,1300.0,32.9324,32.9324,32.9146,32.9235,1300.0
2008-06-24 10:30:00,37.09,37.09,37.01,37.01,4300.0,32.9324,32.9324,32.8613,32.8613,4300.0
2008-06-24 10:35:00,37.01,37.01,36.9,36.99,5500.0,32.8613,32.8613,32.7637,32.8436,5500.0
2008-06-24 10:40:00,36.96,36.96,36.96,36.96,100.0,32.8169,32.8169,32.8169,32.8169,100.0
2008-06-24 10:45:00,36.94,36.97,36.94,36.97,600.0,32.7992,32.8258,32.7992,32.8258,600.0
2008-06-24 10:50:00,36.97,36.97,36.94,36.95,800.0,32.8258,32.8258,32.7992,32.8081,800.0
2008-06-24 10:55:00,36.96,37.0,36.96,36.99,4100.0,32.8169,32.8525,32.8169,32.8436,4100.0
2008-06-24 11:00:00,36.99,36.99,36.91,36.91,1200.0,32.8436,32.8436,32.7725,32.7725,1200.0
2008-06-24 11:05:00,36.94,36.94,36.92,36.94,300.0,32.7992,32.7992,32.7814,32.7992,300.0
2008-06-24 11:10:00,36.94,36.94,36.94,36.94,100.0,32.7992,32.7992,32.7992,32.7992,100.0
2008-06-24 11:15:00,36.95,36.98,36.95,36.98,1600.0,32.8081,32.8347,32.8081,32.8347,1600.0
2008-06-24 11:20:00,37.0,37.0,37.0,37.0,100.0,32.8525,32.8525,32.8525,32.8525,100.0
2008-06-24 11:25:00,37.0,37.0,36.92,36.92,58500.0,32.8525,32.8525,32.7814,32.7814,58500.0
2008-06-24 11:30:00,36.91,36.91,36.71,36.82,3300.0,32.7725,32.7725,32.595,32.6926,3300.0
2008-06-24 11:35:00,36.82,36.86,36.78,36.86,2300.0,32.6926,32.7281,32.6571,32.7281,2300.0
2008-06-24 11:40:00,36.82,36.88,36.82,36.88,700.0,32.6926,32.7459,32.6926,32.7459,700.0
2008-06-24 11:45:00,36.89,36.89,36.88,36.89,300.0,32.7548,32.7548,32.7459,32.7548,300.0
2008-06-24 11:50:00,36.94,37.02,36.94,36.98,3900.0,32.7992,32.8702,32.7992,32.8347,3900.0
2008-06-24 11:55:00,36.97,36.98,36.97,36.98,300.0,32.8258,32.8347,32.8258,32.8347,300.0
2008-06-24 12:00:00,36.97,36.97,36.95,36.95,600.0,32.8258,32.8258,32.8081,32.8081,600.0
2008-06-24 12:05:00,36.95,36.95,36.89,36.91,900.0,32.8081,32.8081,32.7548,32.7725,900.0
2008-06-24 12:10:00,36.94,36.96,36.88,36.96,2300.0,32.7992,32.8169,32.7459,32.8169,2300.0
2008-06-24 12:15:00,36.95,36.97,36.88,36.88,2400.0,32.8081,32.8258,32.7459,32.7459,2400.0
2008-06-24 12:20:00,36.94,36.94,36.88,36.88,400.0,32.7992,32.7992,32.7459,32.7459,400.0
2008-06-24 12:25:00,36.9,36.91,36.9,36.91,600.0,32.7637,32.7725,32.7637,32.7725,600.0
2008-06-24 12:30:00,36.89,36.91,36.85,36.9,600.0,32.7548,32.7725,32.7193,32.7637,600.0
2008-06-24 12:35:00,36.86,36.9,36.86,36.9,700.0,32.7281,32.7637,32.7281,32.7637,700.0
2008-06-24 12:40:00,36.9,36.9,36.89,36.9,500.0,32.7637,32.7637,32.7548,32.7637,500.0
2008-06-24 12:45:00,36.91,36.91,36.89,36.9,500.0,32.7725,32.7725,32.7548,32.7637,500.0
2008-06-24 12:50:00,36.91,36.97,36.91,36.97,800.0,32.7725,32.8258,32.7725,32.8258,800.0
2008-06-24 12:55:00,36.98,36.98,36.95,36.98,2100.0,32.8347,32.8347,32.8081,32.8347,2100.0
2008-06-24 13:00:00,36.98,37.02,36.97,37.02,5100.0,32.8347,32.8702,32.8258,32.8702,5100.0
2008-06-24 13:05:00,37.0,37.01,36.97,36.97,3600.0,32.8525,32.8613,32.8258,32.8258,3600.0
2008-06-24 13:10:00,36.98,37.06,36.97,37.06,51600.0,32.8347,32.9057,32.8258,32.9057,51600.0
2008-06-24 13:15:00,37.0,37.17,37.0,37.17,1200.0,32.8525,33.0034,32.8525,33.0034,1200.0
2008-06-24 13:20:00,37.15,37.21,37.14,37.17,3000.0,32.9856,33.0389,32.9768,33.0034,3000.0
2008-06-24 13:25:00,37.17,37.22,37.16,37.18,3600.0,33.0034,33.0478,32.9945,33.0123,3600.0
2008-06-24 13:30:00,37.17,37.19,37.02,37.02,2200.0,33.0034,33.0212,32.8702,32.8702,2200.0
2008-06-24 13:35:00,37.02,37.03,36.99,36.99,1100.0,32.8702,32.8791,32.8436,32.8436,1100.0
2008-06-24 13:40:00,37.04,37.06,37.03,37.06,400.0,32.888,32.9057,32.8791,32.9057,400.0
2008-06-24 13:45:00,37.07,37.09,37.07,37.09,500.0,32.9146,32.9324,32.9146,32.9324,500.0
2008-06-24 13:50:00,37.12,37.22,37.12,37.21,2500.0,32.959,33.0478,32.959,33.0389,2500.0
2008-06-24 13:55:00,37.21,37.21,37.12,37.12,600.0,33.0389,33.0389,32.959,32.959,600.0
2008-06-24 14:00:00,37.11,37.2,37.11,37.2,2600.0,32.9501,33.03,32.9501,33.03,2600.0
2008-06-24 14:05:00,37.21,37.3,37.2,37.28,2900.0,33.0389,33.1188,33.03,33.1011,2900.0
2008-06-24 14:10:00,37.27,37.27,37.19,37.19,800.0,33.0922,33.0922,33.0212,33.0212,800.0
2008-06-24 14:15:00,37.18,37.28,37.18,37.28,2900.0,33.0123,33.1011,33.0123,33.1011,2900.0
2008-06-24 14:20:00,37.21,37.23,37.17,37.17,700.0,33.0389,33.0567,33.0034,33.0034,700.0
2008-06-24 14:25:00,37.13,37.32,37.13,37.32,16300.0,32.9679,33.1366,32.9679,33.1366,16300.0
2008-06-24 14:30:00,37.27,37.28,37.25,37.25,400.0,33.0922,33.1011,33.0744,33.0744,400.0
2008-06-24 14:35:00,37.25,37.3,37.23,37.25,4900.0,33.0744,33.1188,33.0567,33.0744,4900.0
2008-06-24 14:40:00,37.25,37.25,37.24,37.24,800.0,33.0744,33.0744,33.0656,33.0656,800.0
2008-06-24 14:45:00,37.23,37.27,37.21,37.23,1600.0,33.0567,33.0922,33.0389,33.0567,1600.0
2008-06-24 14:50:00,37.23,37.35,37.23,37.3,4500.0,33.0567,33.1632,33.0567,33.1188,4500.0
2008-06-24 14:55:00,37.31,37.46,37.29,37.3,11600.0,33.1277,33.2609,33.1099,33.1188,11600.0
2008-06-24 15:00:00,37.3,37.32,37.29,37.3,900.0,33.1188,33.1366,33.1099,33.1188,900.0
2008-06-24 15:05:00,37.31,37.31,37.13,37.15,3300.0,33.1277,33.1277,32.9679,32.9856,3300.0
2008-06-24 15:10:00,37.15,37.15,37.03,37.04,2500.0,32.9856,32.9856,32.8791,32.888,2500.0
2008-06-24 15:15:00,37.04,37.06,37.02,37.02,1700.0,32.888,32.9057,32.8702,32.8702,1700.0
2008-06-24 15:20:00,37.03,37.19,36.99,37.16,1800.0,32.8791,33.0212,32.8436,32.9945,1800.0
2008-06-24 15:25:00,37.15,37.16,36.99,36.99,2800.0,32.9856,32.9945,32.8436,32.8436,2800.0
2008-06-24 15:30:00,36.99,37.07,36.99,37.07,5400.0,32.8436,32.9146,32.8436,32.9146,5400.0
2008-06-24 15:35:00,37.08,37.15,36.9,36.9,6100.0,32.9235,32.9856,32.7637,32.7637,6100.0
2008-06-24 15:40:00,36.91,36.98,36.86,36.98,3000.0,32.7725,32.8347,32.7281,32.8347,3000.0
2008-06-24 15:45:00,37.02,37.03,37.01,37.01,2600.0,32.8702,32.8791,32.8613,32.8613,2600.0
2008-06-24 15:50:00,37.07,37.09,36.87,36.87,4100.0,32.9146,32.9324,32.737,32.737,4100.0
2008-06-24 15:55:00,36.87,36.92,36.78,36.85,3200.0,32.737,32.7814,32.6571,32.7193,3200.0
2008-06-25 09:30:00,36.87,37.07,36.87,37.07,1000.0,32.737,32.9146,32.737,32.9146,1000.0
2008-06-25 09:35:00,37.03,37.13,37.03,37.13,1000.0,32.8791,32.9679,32.8791,32.9679,1000.0
2008-06-25 09:40:00,37.11,37.15,36.82,37.15,3000.0,32.9501,32.9856,32.6926,32.9856,3000.0
2008-06-25 09:45:00,37.1,37.1,36.84,36.84,1900.0,32.9412,32.9412,32.7104,32.7104,1900.0
2008-06-25 09:50:00,36.83,36.84,36.8,36.84,900.0,32.7015,32.7104,32.6749,32.7104,900.0
2008-06-25 09:55:00,36.9,37.09,36.9,37.09,1900.0,32.7637,32.9324,32.7637,32.9324,1900.0
2008-06-25 10:00:00,37.16,37.29,37.16,37.29,600.0,32.9945,33.1099,32.9945,33.1099,600.0
2008-06-25 10:05:00,37.29,37.3,37.22,37.22,1500.0,33.1099,33.1188,33.0478,33.0478,1500.0
2008-06-25 10:10:00,37.26,37.27,37.23,37.27,600.0,33.0833,33.0922,33.0567,33.0922,600.0
2008-06-25 10:15:00,37.23,37.33,37.23,37.33,1100.0,33.0567,33.1455,33.0567,33.1455,1100.0
2008-06-25 10:20:00,37.39,37.49,37.38,37.49,1200.0,33.1987,33.2875,33.1899,33.2875,1200.0
2008-06-25 10:25:00,37.58,37.65,37.55,37.59,1500.0,33.3674,33.4296,33.3408,33.3763,1500.0
2008-06-25 10:30:00,37.59,37.6,37.58,37.6,700.0,33.3763,33.3852,33.3674,33.3852,700.0
2008-06-25 10:35:00,37.6,37.62,37.59,37.6,3900.0,33.3852,33.403,33.3763,33.3852,3900.0
2008-06-25 10:40:00,37.6,37.87,37.6,37.87,3200.0,33.3852,33.6249,33.3852,33.6249,3200.0
2008-06-25 10:45:00,37.96,37.99,37.96,37.97,1300.0,33.7048,33.7315,33.7048,33.7137,1300.0
2008-06-25 10:50:00,37.99,37.99,37.97,37.99,700.0,33.7315,33.7315,33.7137,33.7315,700.0
2008-06-25 10:55:00,37.97,38.0,37.96,38.0,800.0,33.7137,33.7404,33.7048,33.7404,800.0
2008-06-25 11:00:00,37.99,38.0,37.99,38.0,300.0,33.7315,33.7404,33.7315,33.7404,300.0
2008-06-25 11:05:00,37.99,38.0,37.99,38.0,1600.0,33.7315,33.7404,33.7315,33.7404,1600.0
2008-06-25 11:10:00,37.99,38.0,37.99,38.0,900.0,33.7315,33.7404,33.7315,33.7404,900.0
2008-06-25 11:15:00,37.99,38.0,37.98,37.98,1100.0,33.7315,33.7404,33.7226,33.7226,1100.0
2008-06-25 11:20:00,38.0,38.0,37.89,37.89,2900.0,33.7404,33.7404,33.6427,33.6427,2900.0
2008-06-25 11:25:00,37.89,37.91,37.78,37.81,1800.0,33.6427,33.6604,33.545,33.5717,1800.0
2008-06-25 11:30:00,37.9,38.0,37.9,38.0,1400.0,33.6516,33.7404,33.6516,33.7404,1400.0
2008-06-25 11:35:00,38.01,38.05,37.92,37.95,2600.0,33.7492,33.7848,33.6693,33.696,2600.0
2008-06-25 11:40:00,37.9,37.96,37.89,37.89,1300.0,33.6516,33.7048,33.6427,33.6427,1300.0
2008-06-25 11:45:00,37.85,37.89,37.83,37.86,1100.0,33.6072,33.6427,33.5894,33.6161,1100.0
2008-06-25 11:50:00,37.86,37.89,37.85,37.85,1500.0,33.6161,33.6427,33.6072,33.6072,1500.0
2008-06-25 11:55:00,37.84,37.88,37.84,37.88,700.0,33.5983,33.6338,33.5983,33.6338,700.0
2008-06-25 12:00:00,37.86,37.92,37.85,37.91,900.0,33.6161,33.6693,33.6072,33.6604,900.0
2008-06-25 12:05:00,37.92,37.95,37.92,37.95,500.0,33.6693,33.696,33.6693,33.696,500.0
2008-06-25 12:10:00,37.94,37.95,37.9,37.95,1000.0,33.6871,33.696,33.6516,33.696,1000.0
2008-06-25 12:15:00,37.94,37.94,37.9,37.9,700.0,33.6871,33.6871,33.6516,33.6516,700.0
2008-06-25 12:20:00,37.91,37.91,37.76,37.76,2000.0,33.6604,33.6604,33.5273,33.5273,2000.0
2008-06-25 12:25:00,37.76,37.8,37.74,37.74,1500.0,33.5273,33.5628,33.5095,33.5095,1500.0
2008-06-25 12:30:00,37.75,37.75,37.73,37.74,600.0,33.5184,33.5184,33.5006,33.5095,600.0
2008-06-25 12:35:00,37.76,37.76,37.74,37.75,600.0,33.5273,33.5273,33.5095,33.5184,600.0
2008-06-25 12:40:00,37.73,37.75,37.73,37.75,800.0,33.5006,33.5184,33.5006,33.5184,800.0
2008-06-25 12:45:00,37.73,37.76,37.72,37.72,500.0,33.5006,33.5273,33.4917,33.4917,500.0
2008-06-25 12:50:00,37.74,37.74,37.71,37.74,600.0,33.5095,33.5095,33.4829,33.5095,600.0
2008-06-25 12:55:00,37.74,37.74,37.74,37.74,300.0,33.5095,33.5095,33.5095,33.5095,300.0
2008-06-25 13:00:00,37.74,37.77,37.6,37.6,3200.0,33.5095,33.5361,33.3852,33.3852,3200.0
2008-06-25 13:05:00,37.6,37.6,37.55,37.55,2700.0,33.3852,33.3852,33.3408,33.3408,2700.0
2008-06-25 13:10:00,37.55,37.6,37.55,37.55,1800.0,33.3408,33.3852,33.3408,33.3408,1800.0
2008-06-25 13:15:00,37.6,37.6,37.59,37.6,400.0,33.3852,33.3852,33.3763,33.3852,400.0
2008-06-25 13:20:00,37.6,37.7,37.6,37.7,1300.0,33.3852,33.474,33.3852,33.474,1300.0
2008-06-25 13:25:00,37.69,37.69,37.69,37.69,300.0,33.4651,33.4651,33.4651,33.4651,300.0
2008-06-25 13:30:00,37.69,37.7,37.66,37.66,1200.0,33.4651,33.474,33.4385,33.4385,1200.0
2008-06-25 13:35:00,37.63,37.64,37.59,37.61,600.0,33.4118,33.4207,33.3763,33.3941,600.0
2008-06-25 13:40:00,37.6,37.6,37.6,37.6,100.0,33.3852,33.3852,33.3852,33.3852,100.0
2008-06-25 13:45:00,37.63,37.64,37.63,37.63,600.0,33.4118,33.4207,33.4118,33.4118,600.0
2008-06-25 13:50:00,37.72,37.73,37.72,37.72,1200.0,33.4917,33.5006,33.4917,33.4917,1200.0
2008-06-25 13:55:00,37.75,37.78,37.75,37.77,1900.0,33.5184,33.545,33.5184,33.5361,1900.0
2008-06-25 14:00:00,37.77,37.77,37.64,37.68,2200.0,33.5361,33.5361,33.4207,33.4562,2200.0
2008-06-25 14:05:00,37.69,37.73,37.65,37.65,1900.0,33.4651,33.5006,33.4296,33.4296,1900.0
2008-06-25 14:10:00,37.63,37.66,37.5,37.54,4900.0,33.4118,33.4385,33.2964,33.3319,4900.0
2008-06-25 14:15:00,37.61,37.77,37.61,37.61,3600.0,33.3941,33.5361,33.3941,33.3941,3600.0
2008-06-25 14:20:00,37.61,37.69,37.58,37.64,5000.0,33.3941,33.4651,33.3674,33.4207,5000.0
2008-06-25 14:25:00,37.66,37.66,37.58,37.58,3600.0,33.4385,33.4385,33.3674,33.3674,3600.0
2008-06-25 14:30:00,37.58,37.67,37.58,37.66,3100.0,33.3674,33.4473,33.3674,33.4385,3100.0
2008-06-25 14:35:00,37.65,37.65,37.63,37.63,4100.0,33.4296,33.4296,33.4118,33.4118,4100.0
2008-06-25 14:40:00,37.64,37.64,37.52,37.56,3400.0,33.4207,33.4207,33.3142,33.3497,3400.0
2008-06-25 14:45:00,37.56,37.61,37.55,37.6,3600.0,33.3497,33.3941,33.3408,33.3852,3600.0
2008-06-25 14:50:00,37.6,37.72,37.56,37.69,5000.0,33.3852,33.4917,33.3497,33.4651,5000.0
2008-06-25 14:55:00,37.65,37.72,37.65,37.69,1300.0,33.4296,33.4917,33.4296,33.4651,1300.0
2008-06-25 15:00:00,37.72,37.77,37.71,37.76,4500.0,33.4917,33.5361,33.4829,33.5273,4500.0
2008-06-25 15:05:00,37.76,37.77,37.74,37.74,2300.0,33.5273,33.5361,33.5095,33.5095,2300.0
2008-06-25 15:10:00,37.76,37.78,37.73,37.73,3100.0,33.5273,33.545,33.5006,33.5006,3100.0
2008-06-25 15:15:00,37.74,37.74,37.62,37.69,4200.0,33.5095,33.5095,33.403,33.4651,4200.0
2008-06-25 15:20:00,37.7,37.7,37.65,37.65,3500.0,33.474,33.474,33.4296,33.4296,3500.0
2008-06-25 15:25:00,37.66,37.66,37.63,37.63,4000.0,33.4385,33.4385,33.4118,33.4118,4000.0
2008-06-25 15:30:00,37.63,37.63,37.51,37.55,2500.0,33.4118,33.4118,33.3053,33.3408,2500.0
2008-06-25 15:35:00,37.52,37.52,37.37,37.38,2200.0,33.3142,33.3142,33.181,33.1899,2200.0
2008-06-25 15:40:00,37.38,37.42,37.33,37.42,2700.0,33.1899,33.2254,33.1455,33.2254,2700.0
2008-06-25 15:45:00,37.43,37.53,37.42,37.52,1700.0,33.2343,33.323,33.2254,33.3142,1700.0
2008-06-25 15:50:00,37.52,37.66,37.51,37.66,2700.0,33.3142,33.4385,33.3053,33.4385,2700.0
2008-06-25 15:55:00,37.58,37.65,37.58,37.58,3300.0,33.3674,33.4296,33.3674,33.3674,3300.0
2008-06-26 09:30:00,36.87,36.87,36.41,36.62,4700.0,32.737,32.737,32.3286,32.515,4700.0
2008-06-26 09:35:00,36.61,36.61,36.51,36.51,2800.0,32.5062,32.5062,32.4174,32.4174,2800.0
2008-06-26 09:40:00,36.55,36.69,36.55,36.64,1600.0,32.4529,32.5772,32.4529,32.5328,1600.0
2008-06-26 09:45:00,36.63,36.63,36.1,36.15,2900.0,32.5239,32.5239,32.0533,32.0977,2900.0
2008-06-26 09:50:00,36.13,36.19,36.06,36.09,2200.0,32.08,32.1333,32.0178,32.0445,2200.0
2008-06-26 09:55:00,36.16,36.16,35.91,35.91,7000.0,32.1066,32.1066,31.8846,31.8846,7000.0
2008-06-26 10:00:00,35.97,35.99,35.88,35.98,3400.0,31.9379,31.9557,31.858,31.9468,3400.0
2008-06-26 10:05:00,35.95,36.02,35.95,35.98,1900.0,31.9202,31.9823,31.9202,31.9468,1900.0
2008-06-26 10:10:00,35.97,35.97,35.91,35.95,900.0,31.9379,31.9379,31.8846,31.9202,900.0
2008-06-26 10:15:00,35.94,36.18,35.94,36.18,2700.0,31.9113,32.1244,31.9113,32.1244,2700.0
2008-06-26 10:20:00,36.22,36.36,36.2,36.32,2600.0,32.1599,32.2842,32.1421,32.2487,2600.0
2008-06-26 10:25:00,36.32,36.38,36.25,36.38,4300.0,32.2487,32.302,32.1865,32.302,4300.0
2008-06-26 10:30:00,36.38,36.55,36.38,36.52,2200.0,32.302,32.4529,32.302,32.4263,2200.0
2008-06-26 10:35:00,36.53,36.53,36.27,36.4,11300.0,32.4351,32.4351,32.2043,32.3197,11300.0
2008-06-26 10:40:00,36.3,36.48,36.29,36.29,5700.0,32.2309,32.3907,32.222,32.222,5700.0
2008-06-26 10:45:00,36.26,36.36,36.21,36.23,2400.0,32.1954,32.2842,32.151,32.1688,2400.0
2008-06-26 10:50:00,36.21,36.28,36.21,36.25,900.0,32.151,32.2132,32.151,32.1865,900.0
2008-06-26 10:55:00,36.25,36.28,36.25,36.25,1300.0,32.1865,32.2132,32.1865,32.1865,1300.0
2008-06-26 11:00:00,36.21,36.21,36.04,36.11,2300.0,32.151,32.151,32.0001,32.0622,2300.0
2008-06-26 11:05:00,36.11,36.12,36.1,36.1,1400.0,32.0622,32.0711,32.0533,32.0533,1400.0
2008-06-26 11:10:00,36.11,36.12,35.92,35.92,4600.0,32.0622,32.0711,31.8935,31.8935,4600.0
2008-06-26 11:15:00,35.91,36.01,35.91,35.91,4200.0,31.8846,31.9734,31.8846,31.8846,4200.0
2008-06-26 11:20:00,35.99,36.02,35.96,36.02,1400.0,31.9557,31.9823,31.929,31.9823,1400.0
2008-06-26 11:25:00,36.02,36.03,35.99,36.0,800.0,31.9823,31.9912,31.9557,31.9645,800.0
2008-06-26 11:30:00,36.0,36.02,35.97,35.97,1200.0,31.9645,31.9823,31.9379,31.9379,1200.0
2008-06-26 11:35:00,35.95,35.99,35.92,35.99,1400.0,31.9202,31.9557,31.8935,31.9557,1400.0
2008-06-26 11:40:00,36.0,36.0,35.96,35.99,1800.0,31.9645,31.9645,31.929,31.9557,1800.0
2008-06-26 11:45:00,35.99,36.01,35.99,36.01,1500.0,31.9557,31.9734,31.9557,31.9734,1500.0
2008-06-26 11:50:00,35.99,36.01,35.96,36.0,1000.0,31.9557,31.9734,31.929,31.9645,1000.0
2008-06-26 11:55:00,35.97,36.02,35.97,36.02,900.0,31.9379,31.9823,31.9379,31.9823,900.0
2008-06-26 12:00:00,36.02,36.02,35.98,35.98,1100.0,31.9823,31.9823,31.9468,31.9468,1100.0
2008-06-26 12:05:00,35.98,36.0,35.95,35.95,1500.0,31.9468,31.9645,31.9202,31.9202,1500.0
2008-06-26 12:10:00,35.96,35.96,35.91,35.91,5700.0,31.929,31.929,31.8846,31.8846,5700.0
2008-06-26 12:15:00,35.91,35.93,35.91,35.91,600.0,31.8846,31.9024,31.8846,31.8846,600.0
2008-06-26 12:20:00,35.93,35.95,35.93,35.93,2700.0,31.9024,31.9202,31.9024,31.9024,2700.0
2008-06-26 12:25:00,35.95,36.0,35.93,36.0,2100.0,31.9202,31.9645,31.9024,31.9645,2100.0
2008-06-26 12:30:00,35.99,36.0,35.98,35.98,3200.0,31.9557,31.9645,31.9468,31.9468,3200.0
2008-06-26 12:35:00,35.98,36.0,35.95,36.0,1300.0,31.9468,31.9645,31.9202,31.9645,1300.0
2008-06-26 12:40:00,35.97,35.99,35.96,35.99,800.0,31.9379,31.9557,31.929,31.9557,800.0
2008-06-26 12:45:00,36.0,36.0,35.84,35.84,3400.0,31.9645,31.9645,31.8225,31.8225,3400.0
2008-06-26 12:50:00,35.88,35.9,35.75,35.78,2100.0,31.858,31.8758,31.7426,31.7692,2100.0
2008-06-26 12:55:00,35.78,35.82,35.77,35.82,1600.0,31.7692,31.8047,31.7603,31.8047,1600.0
2008-06-26 13:00:00,35.82,35.83,35.8,35.8,1200.0,31.8047,31.8136,31.787,31.787,1200.0
2008-06-26 13:05:00,35.81,35.83,35.79,35.82,1200.0,31.7958,31.8136,31.7781,31.8047,1200.0
2008-06-26 13:10:00,35.84,35.84,35.79,35.83,1400.0,31.8225,31.8225,31.7781,31.8136,1400.0
2008-06-26 13:15:00,35.83,35.84,35.83,35.83,900.0,31.8136,31.8225,31.8136,31.8136,900.0
2008-06-26 13:20:00,35.84,35.84,35.82,35.84,1400.0,31.8225,31.8225,31.8047,31.8225,1400.0
2008-06-26 13:25:00,35.85,35.86,35.68,35.68,2800.0,31.8314,31.8402,31.6804,31.6804,2800.0
2008-06-26 13:30:00,35.6,35.66,35.6,35.66,1100.0,31.6094,31.6627,31.6094,31.6627,1100.0
2008-06-26 13:35:00,35.66,35.68,35.55,35.55,2700.0,31.6627,31.6804,31.565,31.565,2700.0
2008-06-26 13:40:00,35.57,35.57,35.33,35.49,6400.0,31.5828,31.5828,31.3697,31.5117,6400.0
2008-06-26 13:45:00,35.55,35.63,35.55,35.63,3200.0,31.565,31.636,31.565,31.636,3200.0
2008-06-26 13:50:00,35.62,35.62,35.6,35.6,2700.0,31.6271,31.6271,31.6094,31.6094,2700.0
2008-06-26 13:55:00,35.59,35.61,35.59,35.6,2600.0,31.6005,31.6183,31.6005,31.6094,2600.0
2008-06-26 14:00:00,35.59,35.6,35.51,35.57,2200.0,31.6005,31.6094,31.5295,31.5828,2200.0
2008-06-26 14:05:00,35.57,35.6,35.57,35.6,1700.0,31.5828,31.6094,31.5828,31.6094,1700.0
2008-06-26 14:10:00,35.6,35.64,35.59,35.64,2100.0,31.6094,31.6449,31.6005,31.6449,2100.0
2008-06-26 14:15:00,35.63,35.68,35.6,35.65,2200.0,31.636,31.6804,31.6094,31.6538,2200.0
2008-06-26 14:20:00,35.66,35.68,35.64,35.66,1600.0,31.6627,31.6804,31.6449,31.6627,1600.0
2008-06-26 14:25:00,35.64,35.64,35.58,35.61,3800.0,31.6449,31.6449,31.5916,31.6183,3800.0
2008-06-26 14:30:00,35.61,35.7,35.5,35.6,13600.0,31.6183,31.6982,31.5206,31.6094,13600.0
2008-06-26 14:35:00,35.58,35.59,35.54,35.57,2800.0,31.5916,31.6005,31.5561,31.5828,2800.0
2008-06-26 14:40:00,35.55,35.59,35.55,35.59,1300.0,31.565,31.6005,31.565,31.6005,1300.0
2008-06-26 14:45:00,35.59,35.6,35.58,35.6,2500.0,31.6005,31.6094,31.5916,31.6094,2500.0
2008-06-26 14:50:00,35.59,35.6,35.58,35.6,1700.0,31.6005,31.6094,31.5916,31.6094,1700.0
2008-06-26 14:55:00,35.6,35.67,35.6,35.67,2600.0,31.6094,31.6715,31.6094,31.6715,2600.0
2008-06-26 15:00:00,35.7,35.84,35.68,35.8,3700.0,31.6982,31.8225,31.6804,31.787,3700.0
2008-06-26 15:05:00,35.79,35.96,35.79,35.96,1300.0,31.7781,31.929,31.7781,31.929,1300.0
2008-06-26 15:10:00,35.98,36.05,35.82,35.88,4200.0,31.9468,32.0089,31.8047,31.858,4200.0
2008-06-26 15:15:00,35.88,36.0,35.88,36.0,9000.0,31.858,31.9645,31.858,31.9645,9000.0
2008-06-26 15:20:00,35.99,36.01,35.99,35.99,6800.0,31.9557,31.9734,31.9557,31.9557,6800.0
2008-06-26 15:25:00,35.99,36.24,35.99,36.18,3300.0,31.9557,32.1776,31.9557,32.1244,3300.0
2008-06-26 15:30:00,36.19,36.19,35.95,36.1,6100.0,32.1333,32.1333,31.9202,32.0533,6100.0
2008-06-26 15:35:00,36.12,36.12,35.98,36.0,6500.0,32.0711,32.0711,31.9468,31.9645,6500.0
2008-06-26 15:40:00,36.01,36.03,35.95,35.95,3300.0,31.9734,31.9912,31.9202,31.9202,3300.0
2008-06-26 15:45:00,35.98,36.09,35.97,35.99,4900.0,31.9468,32.0445,31.9379,31.9557,4900.0
2008-06-26 15:50:00,35.99,36.14,35.93,35.97,5300.0,31.9557,32.0889,31.9024,31.9379,5300.0
2008-06-26 15:55:00,36.04,36.05,35.88,35.89,4800.0,32.0001,32.0089,31.858,31.8669,4800.0
2008-06-27 09:30:00,35.8,35.8,35.8,35.8,400.0,31.787,31.787,31.787,31.787,400.0
2008-06-27 09:35:00,35.8,35.8,35.8,35.8,0.0,31.787,31.787,31.787,31.787,0.0
2008-06-27 09:40:00,35.85,35.85,35.44,35.59,2000.0,31.8314,31.8314,31.4673,31.6005,2000.0
2008-06-27 09:45:00,35.59,35.59,35.35,35.44,1800.0,31.6005,31.6005,31.3874,31.4673,1800.0
2008-06-27 09:50:00,35.41,35.56,35.41,35.56,1100.0,31.4407,31.5739,31.4407,31.5739,1100.0
2008-06-27 09:55:00,35.62,35.9,35.57,35.88,5300.0,31.6271,31.8758,31.5828,31.858,5300.0
2008-06-27 10:00:00,35.96,36.08,35.96,36.06,11700.0,31.929,32.0356,31.929,32.0178,11700.0
2008-06-27 10:05:00,36.07,36.49,36.07,36.49,2900.0,32.0267,32.3996,32.0267,32.3996,2900.0
2008-06-27 10:10:00,36.49,36.65,36.49,36.65,2100.0,32.3996,32.5417,32.3996,32.5417,2100.0
2008-06-27 10:15:00,36.65,36.65,36.52,36.58,4100.0,32.5417,32.5417,32.4263,32.4795,4100.0
2008-06-27 10:20:00,36.56,36.56,36.44,36.51,3500.0,32.4618,32.4618,32.3552,32.4174,3500.0
2008-06-27 10:25:00,36.51,36.51,36.48,36.51,1700.0,32.4174,32.4174,32.3907,32.4174,1700.0
2008-06-27 10:30:00,36.51,36.59,36.44,36.58,5400.0,32.4174,32.4884,32.3552,32.4795,5400.0
2008-06-27 10:35:00,36.59,36.89,36.58,36.89,7400.0,32.4884,32.7548,32.4795,32.7548,7400.0
2008-06-27 10:40:00,36.87,36.89,36.81,36.86,2500.0,32.737,32.7548,32.6838,32.7281,2500.0
2008-06-27 10:45:00,36.82,36.82,36.79,36.79,1800.0,32.6926,32.6926,32.666,32.666,1800.0
2008-06-27 10:50:00,36.8,36.8,36.46,36.48,18400.0,32.6749,32.6749,32.373,32.3907,18400.0
2008-06-27 10:55:00,36.48,36.53,36.36,36.45,8900.0,32.3907,32.4351,32.2842,32.3641,8900.0
2008-06-27 11:00:00,36.45,36.51,36.44,36.51,3900.0,32.3641,32.4174,32.3552,32.4174,3900.0
2008-06-27 11:05:00,36.49,36.51,36.38,36.51,3100.0,32.3996,32.4174,32.302,32.4174,3100.0
2008-06-27 11:10:00,36.5,36.51,36.35,36.35,5000.0,32.4085,32.4174,32.2753,32.2753,5000.0
2008-06-27 11:15:00,36.35,36.39,36.32,36.33,4600.0,32.2753,32.3108,32.2487,32.2576,4600.0
2008-06-27 11:20:00,36.32,36.39,36.26,36.3,4000.0,32.2487,32.3108,32.1954,32.2309,4000.0
2008-06-27 11:25:00,36.29,36.38,36.29,36.3,2200.0,32.222,32.302,32.222,32.2309,2200.0
2008-06-27 11:30:00,36.31,36.38,36.29,36.31,2500.0,32.2398,32.302,32.222,32.2398,2500.0
2008-06-27 11:35:00,36.3,36.36,36.3,36.32,2200.0,32.2309,32.2842,32.2309,32.2487,2200.0
2008-06-27 11:40:00,36.31,36.34,36.3,36.3,1300.0,32.2398,32.2664,32.2309,32.2309,1300.0
2008-06-27 11:45:00,36.3,36.3,36.3,36.3,900.0,32.2309,32.2309,32.2309,32.2309,900.0
2008-06-27 11:50:00,36.29,36.3,36.29,36.29,1600.0,32.222,32.2309,32.222,32.222,1600.0
2008-06-27 11:55:00,36.29,36.38,36.28,36.38,6100.0,32.222,32.302,32.2132,32.302,6100.0
2008-06-27 12:00:00,36.27,36.39,36.26,36.32,3600.0,32.2043,32.3108,32.1954,32.2487,3600.0
2008-06-27 12:05:00,36.35,36.35,36.29,36.29,800.0,32.2753,32.2753,32.222,32.222,800.0
2008-06-27 12:10:00,36.28,36.31,36.26,36.26,6500.0,32.2132,32.2398,32.1954,32.1954,6500.0
2008-06-27 12:15:00,36.25,36.25,36.2,36.2,400.0,32.1865,32.1865,32.1421,32.1421,400.0
2008-06-27 12:20:00,36.25,36.25,36.19,36.19,1300.0,32.1865,32.1865,32.1333,32.1333,1300.0
2008-06-27 12:25:00,36.21,36.21,36.15,36.15,1000.0,32.151,32.151,32.0977,32.0977,1000.0
2008-06-27 12:30:00,36.15,36.18,36.05,36.05,1000.0,32.0977,32.1244,32.0089,32.0089,1000.0
2008-06-27 12:35:00,36.06,36.07,36.0,36.0,600.0,32.0178,32.0267,31.9645,31.9645,600.0
2008-06-27 12:40:00,35.94,36.0,35.75,35.76,1500.0,31.9113,31.9645,31.7426,31.7515,1500.0
2008-06-27 12:45:00,35.76,35.82,35.65,35.72,2800.0,31.7515,31.8047,31.6538,31.7159,2800.0
2008-06-27 12:50:00,35.68,35.89,35.65,35.89,4400.0,31.6804,31.8669,31.6538,31.8669,4400.0
2008-06-27 12:55:00,35.87,35.87,35.73,35.84,2300.0,31.8491,31.8491,31.7248,31.8225,2300.0
2008-06-27 13:00:00,35.75,35.75,35.6,35.62,2800.0,31.7426,31.7426,31.6094,31.6271,2800.0
2008-06-27 13:05:00,35.6,35.84,35.6,35.65,1300.0,31.6094,31.8225,31.6094,31.6538,1300.0
2008-06-27 13:10:00,35.65,35.65,35.39,35.43,2000.0,31.6538,31.6538,31.4229,31.4584,2000.0
2008-06-27 13:15:00,35.41,35.56,35.35,35.56,3000.0,31.4407,31.5739,31.3874,31.5739,3000.0
2008-06-27 13:20:00,35.47,35.58,35.47,35.5,3000.0,31.494,31.5916,31.494,31.5206,3000.0
2008-06-27 13:25:00,35.55,35.55,35.48,35.5,13100.0,31.565,31.565,31.5028,31.5206,13100.0
2008-06-27 13:30:00,35.52,35.53,35.48,35.5,3200.0,31.5384,31.5472,31.5028,31.5206,3200.0
2008-06-27 13:35:00,35.48,35.52,35.48,35.51,4600.0,31.5028,31.5384,31.5028,31.5295,4600.0
2008-06-27 13:40:00,35.51,35.63,35.48,35.63,2600.0,31.5295,31.636,31.5028,31.636,2600.0
2008-06-27 13:45:00,35.61,35.61,35.47,35.47,4900.0,31.6183,31.6183,31.494,31.494,4900.0
2008-06-27 13:50:00,35.47,35.47,35.17,35.2,10800.0,31.494,31.494,31.2276,31.2542,10800.0
2008-06-27 13:55:00,35.18,35.3,35.18,35.3,6900.0,31.2365,31.343,31.2365,31.343,6900.0
2008-06-27 14:00:00,35.28,35.28,35.17,35.17,8200.0,31.3253,31.3253,31.2276,31.2276,8200.0
2008-06-27 14:05:00,35.15,35.16,35.0,35.09,30400.0,31.2098,31.2187,31.0766,31.1566,30400.0
2008-06-27 14:10:00,35.08,35.25,35.04,35.25,5700.0,31.1477,31.2986,31.1122,31.2986,5700.0
2008-06-27 14:15:00,35.27,35.3,35.24,35.3,12200.0,31.3164,31.343,31.2897,31.343,12200.0
2008-06-27 14:20:00,35.3,35.3,35.25,35.3,20500.0,31.343,31.343,31.2986,31.343,20500.0
2008-06-27 14:25:00,35.29,35.3,35.29,35.3,10500.0,31.3341,31.343,31.3341,31.343,10500.0
2008-06-27 14:30:00,35.3,35.3,35.26,35.29,27300.0,31.343,31.343,31.3075,31.3341,27300.0
2008-06-27 14:35:00,35.27,35.29,35.15,35.25,19300.0,31.3164,31.3341,31.2098,31.2986,19300.0
2008-06-27 14:40:00,35.25,35.25,35.23,35.24,9300.0,31.2986,31.2986,31.2809,31.2897,9300.0
2008-06-27 14:45:00,35.24,35.25,35.24,35.25,3700.0,31.2897,31.2986,31.2897,31.2986,3700.0
2008-06-27 14:50:00,35.25,35.25,35.24,35.25,12700.0,31.2986,31.2986,31.2897,31.2986,12700.0
2008-06-27 14:55:00,35.25,35.44,35.24,35.42,14800.0,31.2986,31.4673,31.2897,31.4496,14800.0
2008-06-27 15:00:00,35.44,35.85,35.44,35.85,25900.0,31.4673,31.8314,31.4673,31.8314,25900.0
2008-06-27 15:05:00,35.74,35.87,35.6,35.72,16800.0,31.7337,31.8491,31.6094,31.7159,16800.0
2008-06-27 15:10:00,35.7,35.88,35.7,35.74,13000.0,31.6982,31.858,31.6982,31.7337,13000.0
2008-06-27 15:15:00,35.75,35.89,35.73,35.73,18600.0,31.7426,31.8669,31.7248,31.7248,18600.0
2008-06-27 15:20:00,35.74,35.83,35.72,35.73,13700.0,31.7337,31.8136,31.7159,31.7248,13700.0
2008-06-27 15:25:00,35.75,35.94,35.67,35.91,37400.0,31.7426,31.9113,31.6715,31.8846,37400.0
2008-06-27 15:30:00,35.88,35.96,35.83,35.85,8100.0,31.858,31.929,31.8136,31.8314,8100.0
2008-06-27 15:35:00,35.84,35.92,35.76,35.78,7500.0,31.8225,31.8935,31.7515,31.7692,7500.0
2008-06-27 15:40:00,35.78,36.61,35.78,36.51,38800.0,31.7692,32.5062,31.7692,32.4174,38800.0
2008-06-27 15:45:00,36.53,36.69,36.2,36.53,39600.0,32.4351,32.5772,32.1421,32.4351,39600.0
2008-06-27 15:50:00,36.52,36.52,36.12,36.25,31000.0,32.4263,32.4263,32.0711,32.1865,31000.0
2008-06-27 15:55:00,36.23,36.36,35.75,36.03,70500.0,32.1688,32.2842,31.7426,31.9912,70500.0
2008-06-30 09:30:00,36.15,36.15,36.0,36.0,3600.0,32.0977,32.0977,31.9645,31.9645,3600.0
2008-06-30 09:35:00,36.0,36.0,35.89,35.89,700.0,31.9645,31.9645,31.8669,31.8669,700.0
2008-06-30 09:40:00,35.85,35.85,35.81,35.81,300.0,31.8314,31.8314,31.7958,31.7958,300.0
2008-06-30 09:45:00,35.81,35.82,35.77,35.81,900.0,31.7958,31.8047,31.7603,31.7958,900.0
2008-06-30 09:50:00,35.82,35.85,35.78,35.79,2000.0,31.8047,31.8314,31.7692,31.7781,2000.0
2008-06-30 09:55:00,35.8,35.89,35.6,35.6,3500.0,31.787,31.8669,31.6094,31.6094,3500.0
2008-06-30 10:00:00,35.58,35.76,35.57,35.66,7100.0,31.5916,31.7515,31.5828,31.6627,7100.0
2008-06-30 10:05:00,35.6,35.62,35.6,35.62,1100.0,31.6094,31.6271,31.6094,31.6271,1100.0
2008-06-30 10:10:00,35.6,35.6,35.53,35.53,400.0,31.6094,31.6094,31.5472,31.5472,400.0
2008-06-30 10:15:00,35.52,35.6,35.51,35.57,1000.0,31.5384,31.6094,31.5295,31.5828,1000.0
2008-06-30 10:20:00,35.58,35.58,35.5,35.51,2200.0,31.5916,31.5916,31.5206,31.5295,2200.0
2008-06-30 10:25:00,35.5,35.53,35.43,35.43,1200.0,31.5206,31.5472,31.4584,31.4584,1200.0
2008-06-30 10:30:00,35.52,35.61,35.52,35.61,1000.0,31.5384,31.6183,31.5384,31.6183,1000.0
2008-06-30 10:35:00,35.64,35.89,35.64,35.87,2400.0,31.6449,31.8669,31.6449,31.8491,2400.0
2008-06-30 10:40:00,35.82,35.82,35.77,35.77,400.0,31.8047,31.8047,31.7603,31.7603,400.0
2008-06-30 10:45:00,35.82,35.87,35.82,35.87,600.0,31.8047,31.8491,31.8047,31.8491,600.0
2008-06-30 10:50:00,35.9,36.26,35.9,36.22,4100.0,31.8758,32.1954,31.8758,32.1599,4100.0
2008-06-30 10:55:00,36.25,36.32,36.23,36.23,3200.0,32.1865,32.2487,32.1688,32.1688,3200.0
2008-06-30 11:00:00,36.26,36.26,36.14,36.14,1600.0,32.1954,32.1954,32.0889,32.0889,1600.0
2008-06-30 11:05:00,36.23,36.41,36.23,36.33,1200.0,32.1688,32.3286,32.1688,32.2576,1200.0
2008-06-30 11:10:00,36.33,36.38,36.29,36.38,1300.0,32.2576,32.302,32.222,32.302,1300.0
2008-06-30 11:15:00,36.38,36.42,36.38,36.42,300.0,32.302,32.3375,32.302,32.3375,300.0
2008-06-30 11:20:00,36.52,36.57,36.41,36.42,2800.0,32.4263,32.4707,32.3286,32.3375,2800.0
2008-06-30 11:25:00,36.45,36.45,36.43,36.43,500.0,32.3641,32.3641,32.3463,32.3463,500.0
2008-06-30 11:30:00,36.41,36.54,36.41,36.54,1600.0,32.3286,32.444,32.3286,32.444,1600.0
2008-06-30 11:35:00,36.54,36.75,36.54,36.75,500.0,32.444,32.6305,32.444,32.6305,500.0
2008-06-30 11:40:00,36.76,36.81,36.62,36.62,2300.0,32.6394,32.6838,32.515,32.515,2300.0
2008-06-30 11:45:00,36.63,36.87,36.63,36.87,600.0,32.5239,32.737,32.5239,32.737,600.0
2008-06-30 11:50:00,36.95,36.95,36.88,36.92,1400.0,32.8081,32.8081,32.7459,32.7814,1400.0
2008-06-30 11:55:00,36.93,36.94,36.91,36.94,1500.0,32.7903,32.7992,32.7725,32.7992,1500.0
2008-06-30 12:00:00,36.94,36.95,36.73,36.73,4500.0,32.7992,32.8081,32.6127,32.6127,4500.0
2008-06-30 12:05:00,36.77,36.84,36.77,36.84,1200.0,32.6482,32.7104,32.6482,32.7104,1200.0
2008-06-30 12:10:00,36.85,36.96,36.85,36.88,2100.0,32.7193,32.8169,32.7193,32.7459,2100.0
2008-06-30 12:15:00,36.78,36.92,36.78,36.92,500.0,32.6571,32.7814,32.6571,32.7814,500.0
2008-06-30 12:20:00,36.93,37.02,36.92,36.99,2000.0,32.7903,32.8702,32.7814,32.8436,2000.0
2008-06-30 12:25:00,36.95,37.03,36.95,37.03,1500.0,32.8081,32.8791,32.8081,32.8791,1500.0
2008-06-30 12:30:00,37.03,37.21,37.03,37.12,4700.0,32.8791,33.0389,32.8791,32.959,4700.0
2008-06-30 12:35:00,37.11,37.11,37.0,37.03,1200.0,32.9501,32.9501,32.8525,32.8791,1200.0
2008-06-30 12:40:00,37.06,37.06,37.02,37.02,700.0,32.9057,32.9057,32.8702,32.8702,700.0
2008-06-30 12:45:00,37.02,37.06,37.0,37.02,4600.0,32.8702,32.9057,32.8525,32.8702,4600.0
2008-06-30 12:50:00,37.03,37.05,36.87,36.88,8200.0,32.8791,32.8968,32.737,32.7459,8200.0
2008-06-30 12:55:00,36.88,36.88,36.87,36.87,1000.0,32.7459,32.7459,32.737,32.737,1000.0
2008-06-30 13:00:00,36.88,36.89,36.69,36.7,2300.0,32.7459,32.7548,32.5772,32.5861,2300.0
2008-06-30 13:05:00,36.68,36.76,36.68,36.7,3200.0,32.5683,32.6394,32.5683,32.5861,3200.0
2008-06-30 13:10:00,36.7,36.7,36.69,36.69,1200.0,32.5861,32.5861,32.5772,32.5772,1200.0
2008-06-30 13:15:00,36.7,36.7,36.69,36.7,1000.0,32.5861,32.5861,32.5772,32.5861,1000.0
2008-06-30 13:20:00,36.72,36.92,36.71,36.92,3200.0,32.6038,32.7814,32.595,32.7814,3200.0
2008-06-30 13:25:00,36.9,36.9,36.88,36.88,1500.0,32.7637,32.7637,32.7459,32.7459,1500.0
2008-06-30 13:30:00,36.79,36.83,36.79,36.79,1200.0,32.666,32.7015,32.666,32.666,1200.0
2008-06-30 13:35:00,36.79,36.79,36.67,36.68,2800.0,32.666,32.666,32.5594,32.5683,2800.0
2008-06-30 13:40:00,36.68,36.69,36.66,36.69,1300.0,32.5683,32.5772,32.5506,32.5772,1300.0
2008-06-30 13:45:00,36.69,36.77,36.69,36.76,3500.0,32.5772,32.6482,32.5772,32.6394,3500.0
2008-06-30 13:50:00,36.7,36.72,36.7,36.7,800.0,32.5861,32.6038,32.5861,32.5861,800.0
2008-06-30 13:55:00,36.7,36.72,36.7,36.72,700.0,32.5861,32.6038,32.5861,32.6038,700.0
2008-06-30 14:00:00,36.71,36.73,36.71,36.73,2700.0,32.595,32.6127,32.595,32.6127,2700.0
2008-06-30 14:05:00,36.71,36.73,36.7,36.73,1200.0,32.595,32.6127,32.5861,32.6127,1200.0
2008-06-30 14:10:00,36.7,36.73,36.7,36.72,2300.0,32.5861,32.6127,32.5861,32.6038,2300.0
2008-06-30 14:15:00,36.7,36.74,36.7,36.73,500.0,32.5861,32.6216,32.5861,32.6127,500.0
2008-06-30 14:20:00,36.73,36.79,36.73,36.79,1100.0,32.6127,32.666,32.6127,32.666,1100.0
2008-06-30 14:25:00,36.77,36.84,36.77,36.81,1300.0,32.6482,32.7104,32.6482,32.6838,1300.0
2008-06-30 14:30:00,36.81,36.84,36.81,36.83,1400.0,32.6838,32.7104,32.6838,32.7015,1400.0
2008-06-30 14:35:00,36.86,36.86,36.71,36.73,5200.0,32.7281,32.7281,32.595,32.6127,5200.0
2008-06-30 14:40:00,36.74,36.76,36.72,36.74,1700.0,32.6216,32.6394,32.6038,32.6216,1700.0
2008-06-30 14:45:00,36.74,36.81,36.74,36.81,1000.0,32.6216,32.6838,32.6216,32.6838,1000.0
2008-06-30 14:50:00,36.77,36.82,36.77,36.82,1200.0,32.6482,32.6926,32.6482,32.6926,1200.0
2008-06-30 14:55:00,36.82,36.83,36.81,36.81,700.0,32.6926,32.7015,32.6838,32.6838,700.0
2008-06-30 15:00:00,36.82,36.85,36.82,36.82,1100.0,32.6926,32.7193,32.6926,32.6926,1100.0
2008-06-30 15:05:00,36.84,36.86,36.83,36.86,2100.0,32.7104,32.7281,32.7015,32.7281,2100.0
2008-06-30 15:10:00,36.85,36.89,36.84,36.89,2500.0,32.7193,32.7548,32.7104,32.7548,2500.0
2008-06-30 15:15:00,36.9,36.9,36.86,36.86,2100.0,32.7637,32.7637,32.7281,32.7281,2100.0
2008-06-30 15:20:00,36.86,36.94,36.84,36.84,8600.0,32.7281,32.7992,32.7104,32.7104,8600.0
2008-06-30 15:25:00,36.73,36.8,36.68,36.72,3500.0,32.6127,32.6749,32.5683,32.6038,3500.0
2008-06-30 15:30:00,36.71,36.75,36.67,36.75,3000.0,32.595,32.6305,32.5594,32.6305,3000.0
2008-06-30 15:35:00,36.85,36.91,36.84,36.89,2100.0,32.7193,32.7725,32.7104,32.7548,2100.0
2008-06-30 15:40:00,36.9,36.9,36.86,36.88,2000.0,32.7637,32.7637,32.7281,32.7459,2000.0
2008-06-30 15:45:00,36.87,36.87,36.57,36.57,3700.0,32.737,32.737,32.4707,32.4707,3700.0
2008-06-30 15:50:00,36.58,36.58,36.34,36.34,4500.0,32.4795,32.4795,32.2664,32.2664,4500.0
2008-06-30 15:55:00,36.34,36.41,36.26,36.26,9900.0,32.2664,32.3286,32.1954,32.1954,9900.0
2008-07-01 09:30:00,35.48,35.48,35.46,35.46,1600.0,31.5028,31.5028,31.4851,31.4851,1600.0
2008-07-01 09:35:00,35.48,35.58,35.48,35.53,2500.0,31.5028,31.5916,31.5028,31.5472,2500.0
2008-07-01 09:40:00,35.43,35.43,35.18,35.21,6400.0,31.4584,31.4584,31.2365,31.2631,6400.0
2008-07-01 09:45:00,35.24,35.27,35.2,35.25,700.0,31.2897,31.3164,31.2542,31.2986,700.0
2008-07-01 09:50:00,35.27,35.32,35.11,35.14,10000.0,31.3164,31.3608,31.1743,31.201,10000.0
2008-07-01 09:55:00,35.13,35.17,35.11,35.17,1600.0,31.1921,31.2276,31.1743,31.2276,1600.0
2008-07-01 10:00:00,35.22,35.51,35.18,35.5,1800.0,31.272,31.5295,31.2365,31.5206,1800.0
2008-07-01 10:05:00,35.49,35.53,35.21,35.23,14500.0,31.5117,31.5472,31.2631,31.2809,14500.0
2008-07-01 10:10:00,35.23,35.31,35.15,35.2,13200.0,31.2809,31.3519,31.2098,31.2542,13200.0
2008-07-01 10:15:00,35.18,35.23,35.18,35.23,1500.0,31.2365,31.2809,31.2365,31.2809,1500.0
2008-07-01 10:20:00,35.18,35.2,35.12,35.16,2200.0,31.2365,31.2542,31.1832,31.2187,2200.0
2008-07-01 10:25:00,35.16,35.19,35.14,35.19,800.0,31.2187,31.2453,31.201,31.2453,800.0
2008-07-01 10:30:00,35.26,35.36,35.26,35.36,300.0,31.3075,31.3963,31.3075,31.3963,300.0
2008-07-01 10:35:00,35.39,35.44,35.13,35.15,9600.0,31.4229,31.4673,31.1921,31.2098,9600.0
2008-07-01 10:40:00,35.14,35.31,35.14,35.24,2300.0,31.201,31.3519,31.201,31.2897,2300.0
2008-07-01 10:45:00,35.23,35.24,35.2,35.24,600.0,31.2809,31.2897,31.2542,31.2897,600.0
2008-07-01 10:50:00,35.26,35.33,35.04,35.05,4600.0,31.3075,31.3697,31.1122,31.121,4600.0
2008-07-01 10:55:00,35.13,35.13,34.85,34.9,5400.0,31.1921,31.1921,30.9435,30.9879,5400.0
2008-07-01 11:00:00,34.96,34.98,34.4,34.46,25000.0,31.0411,31.0589,30.5439,30.5972,25000.0
2008-07-01 11:05:00,34.45,34.48,32.85,33.01,45300.0,30.5883,30.6149,29.1677,29.3097,45300.0
2008-07-01 11:10:00,33.01,33.34,32.86,33.28,53400.0,29.3097,29.6027,29.1765,29.5494,53400.0
2008-07-01 11:15:00,33.18,33.39,33.0,33.32,64200.0,29.4607,29.6471,29.3008,29.585,64200.0
2008-07-01 11:20:00,33.33,33.53,33.29,33.48,15100.0,29.5938,29.7714,29.5583,29.727,15100.0
2008-07-01 11:25:00,33.5,33.84,33.48,33.81,14900.0,29.7448,30.0467,29.727,30.02,14900.0
2008-07-01 11:30:00,33.85,33.99,33.78,33.84,9500.0,30.0556,30.1799,29.9934,30.0467,9500.0
2008-07-01 11:35:00,33.88,33.92,33.81,33.9,2500.0,30.0822,30.1177,30.02,30.1,2500.0
2008-07-01 11:40:00,33.9,33.93,33.61,33.79,8100.0,30.1,30.1266,29.8425,30.0023,8100.0
2008-07-01 11:45:00,33.77,33.77,33.55,33.69,13300.0,29.9845,29.9845,29.7892,29.9135,13300.0
2008-07-01 11:50:00,33.69,33.76,33.66,33.76,1700.0,29.9135,29.9756,29.8869,29.9756,1700.0
2008-07-01 11:55:00,33.77,33.77,33.61,33.68,2900.0,29.9845,29.9845,29.8425,29.9046,2900.0
2008-07-01 12:00:00,33.55,33.65,33.48,33.6,7200.0,29.7892,29.878,29.727,29.8336,7200.0
2008-07-01 12:05:00,33.6,33.6,33.45,33.51,12300.0,29.8336,29.8336,29.7004,29.7537,12300.0
2008-07-01 12:10:00,33.54,33.64,33.53,33.61,2000.0,29.7803,29.8691,29.7714,29.8425,2000.0
2008-07-01 12:15:00,33.59,33.61,33.51,33.54,7500.0,29.8247,29.8425,29.7537,29.7803,7500.0
2008-07-01 12:20:00,33.57,33.58,33.45,33.51,22100.0,29.8069,29.8158,29.7004,29.7537,22100.0
2008-07-01 12:25:00,33.54,33.56,33.43,33.43,6900.0,29.7803,29.7981,29.6826,29.6826,6900.0
2008-07-01 12:30:00,33.47,33.63,33.47,33.58,2900.0,29.7182,29.8602,29.7182,29.8158,2900.0
2008-07-01 12:35:00,33.56,33.65,33.5,33.55,2800.0,29.7981,29.878,29.7448,29.7892,2800.0
2008-07-01 12:40:00,33.5,33.63,33.45,33.46,6600.0,29.7448,29.8602,29.7004,29.7093,6600.0
2008-07-01 12:45:00,33.46,33.68,33.42,33.64,4900.0,29.7093,29.9046,29.6738,29.8691,4900.0
2008-07-01 12:50:00,33.65,33.69,33.65,33.66,1700.0,29.878,29.9135,29.878,29.8869,1700.0
2008-07-01 12:55:00,33.69,33.74,33.69,33.74,1900.0,29.9135,29.9579,29.9135,29.9579,1900.0
2008-07-01 13:00:00,33.78,33.88,33.77,33.81,7000.0,29.9934,30.0822,29.9845,30.02,7000.0
2008-07-01 13:05:00,33.85,33.86,33.64,33.64,4400.0,30.0556,30.0644,29.8691,29.8691,4400.0
2008-07-01 13:10:00,33.62,33.62,33.56,33.6,3900.0,29.8513,29.8513,29.7981,29.8336,3900.0
2008-07-01 13:15:00,33.6,33.65,33.59,33.62,2100.0,29.8336,29.878,29.8247,29.8513,2100.0
2008-07-01 13:20:00,33.62,33.74,33.58,33.72,8100.0,29.8513,29.9579,29.8158,29.9401,8100.0
2008-07-01 13:25:00,33.74,33.93,33.74,33.81,10200.0,29.9579,30.1266,29.9579,30.02,10200.0
2008-07-01 13:30:00,33.83,33.83,33.73,33.76,5000.0,30.0378,30.0378,29.949,29.9756,5000.0
2008-07-01 13:35:00,33.74,33.74,33.57,33.57,2300.0,29.9579,29.9579,29.8069,29.8069,2300.0
2008-07-01 13:40:00,33.59,33.6,33.59,33.59,700.0,29.8247,29.8336,29.8247,29.8247,700.0
2008-07-01 13:45:00,33.59,33.74,33.58,33.72,7800.0,29.8247,29.9579,29.8158,29.9401,7800.0
2008-07-01 13:50:00,33.72,33.74,33.71,33.73,7100.0,29.9401,29.9579,29.9312,29.949,7100.0
2008-07-01 13:55:00,33.72,33.92,33.71,33.92,8400.0,29.9401,30.1177,29.9312,30.1177,8400.0
2008-07-01 14:00:00,33.96,33.96,33.49,33.64,37300.0,30.1532,30.1532,29.7359,29.8691,37300.0
2008-07-01 14:05:00,33.64,33.67,33.48,33.62,14600.0,29.8691,29.8957,29.727,29.8513,14600.0
2008-07-01 14:10:00,33.64,33.72,33.59,33.64,5000.0,29.8691,29.9401,29.8247,29.8691,5000.0
2008-07-01 14:15:00,33.63,33.63,33.48,33.5,10600.0,29.8602,29.8602,29.727,29.7448,10600.0
2008-07-01 14:20:00,33.5,33.6,33.5,33.5,9700.0,29.7448,29.8336,29.7448,29.7448,9700.0
2008-07-01 14:25:00,33.53,33.69,33.46,33.61,41700.0,29.7714,29.9135,29.7093,29.8425,41700.0
2008-07-01 14:30:00,33.7,33.91,33.61,33.82,6800.0,29.9224,30.1088,29.8425,30.0289,6800.0
2008-07-01 14:35:00,33.81,33.81,33.65,33.7,35600.0,30.02,30.02,29.878,29.9224,35600.0
2008-07-01 14:40:00,33.72,34.09,33.72,34.04,22900.0,29.9401,30.2687,29.9401,30.2243,22900.0
2008-07-01 14:45:00,34.09,34.19,34.09,34.13,3900.0,30.2687,30.3574,30.2687,30.3042,3900.0
2008-07-01 14:50:00,34.12,34.18,33.82,33.92,7200.0,30.2953,30.3486,30.0289,30.1177,7200.0
2008-07-01 14:55:00,34.0,34.03,33.75,33.9,9000.0,30.1887,30.2154,29.9668,30.1,9000.0
2008-07-01 15:00:00,33.9,34.07,33.85,34.07,22800.0,30.1,30.2509,30.0556,30.2509,22800.0
2008-07-01 15:05:00,34.07,34.07,34.02,34.06,900.0,30.2509,30.2509,30.2065,30.242,900.0
2008-07-01 15:10:00,34.08,34.15,34.07,34.11,6900.0,30.2598,30.3219,30.2509,30.2864,6900.0
2008-07-01 15:15:00,34.12,34.12,33.76,33.91,4300.0,30.2953,30.2953,29.9756,30.1088,4300.0
2008-07-01 15:20:00,33.87,33.99,33.87,33.97,2200.0,30.0733,30.1799,30.0733,30.1621,2200.0
2008-07-01 15:25:00,33.97,34.0,33.97,33.99,5300.0,30.1621,30.1887,30.1621,30.1799,5300.0
2008-07-01 15:30:00,33.97,33.98,33.88,33.9,1700.0,30.1621,30.171,30.0822,30.1,1700.0
2008-07-01 15:35:00,33.89,33.9,33.87,33.89,2200.0,30.0911,30.1,30.0733,30.0911,2200.0
2008-07-01 15:40:00,33.87,33.87,33.78,33.78,5900.0,30.0733,30.0733,29.9934,29.9934,5900.0
2008-07-01 15:45:00,33.78,33.81,33.66,33.75,4300.0,29.9934,30.02,29.8869,29.9668,4300.0
2008-07-01 15:50:00,33.76,34.0,33.75,33.93,4100.0,29.9756,30.1887,29.9668,30.1266,4100.0
2008-07-01 15:55:00,33.98,34.11,33.69,33.7,16400.0,30.171,30.2864,29.9135,29.9224,16400.0
2008-07-02 09:30:00,29.88,30.32,29.33,29.95,3600.0,26.5306,26.9213,26.0422,26.5927,3600.0
2008-07-02 09:35:00,30.25,31.75,29.5,31.75,87300.0,26.8591,28.191,26.1932,28.191,87300.0
2008-07-02 09:40:00,31.74,32.1,31.23,31.66,58300.0,28.1821,28.5017,27.7292,28.111,58300.0
2008-07-02 09:45:00,31.66,31.94,31.45,31.78,85700.0,28.111,28.3597,27.9246,28.2176,85700.0
2008-07-02 09:50:00,31.71,31.85,31.55,31.83,26200.0,28.1554,28.2797,28.0134,28.262,26200.0
2008-07-02 09:55:00,31.76,32.25,31.76,32.16,42700.0,28.1998,28.6349,28.1998,28.555,42700.0
2008-07-02 10:00:00,32.17,32.75,32.11,32.62,53900.0,28.5639,29.0789,28.5106,28.9634,53900.0
2008-07-02 10:05:00,32.61,32.85,32.0,32.13,32100.0,28.9546,29.1677,28.4129,28.5284,32100.0
2008-07-02 10:10:00,32.15,32.3,32.06,32.17,8100.0,28.5461,28.6793,28.4662,28.5639,8100.0
2008-07-02 10:15:00,32.12,32.17,31.82,32.05,24900.0,28.5195,28.5639,28.2531,28.4573,24900.0
2008-07-02 10:20:00,32.01,32.17,31.92,32.0,27200.0,28.4218,28.5639,28.3419,28.4129,27200.0
2008-07-02 10:25:00,31.98,32.0,31.81,31.88,21400.0,28.3952,28.4129,28.2442,28.3064,21400.0
2008-07-02 10:30:00,31.88,31.97,31.88,31.93,3500.0,28.3064,28.3863,28.3064,28.3508,3500.0
2008-07-02 10:35:00,31.99,32.05,31.92,31.99,9100.0,28.4041,28.4573,28.3419,28.4041,9100.0
2008-07-02 10:40:00,32.0,32.04,31.94,31.97,14900.0,28.4129,28.4484,28.3597,28.3863,14900.0
2008-07-02 10:45:00,31.99,32.02,31.94,31.98,24400.0,28.4041,28.4307,28.3597,28.3952,24400.0
2008-07-02 10:50:00,32.01,32.06,31.97,32.04,3200.0,28.4218,28.4662,28.3863,28.4484,3200.0
2008-07-02 10:55:00,32.06,32.1,32.05,32.05,2000.0,28.4662,28.5017,28.4573,28.4573,2000.0
2008-07-02 11:00:00,32.06,32.25,31.92,32.25,15700.0,28.4662,28.6349,28.3419,28.6349,15700.0
2008-07-02 11:05:00,32.16,32.39,32.12,32.12,12600.0,28.555,28.7592,28.5195,28.5195,12600.0
2008-07-02 11:10:00,32.17,32.38,32.17,32.25,8000.0,28.5639,28.7503,28.5639,28.6349,8000.0
2008-07-02 11:15:00,32.17,32.17,32.02,32.05,9600.0,28.5639,28.5639,28.4307,28.4573,9600.0
2008-07-02 11:20:00,32.04,32.05,31.97,32.02,16200.0,28.4484,28.4573,28.3863,28.4307,16200.0
2008-07-02 11:25:00,32.0,32.08,32.0,32.06,11100.0,28.4129,28.484,28.4129,28.4662,11100.0
2008-07-02 11:30:00,32.06,32.08,31.95,32.01,35600.0,28.4662,28.484,28.3685,28.4218,35600.0
2008-07-02 11:35:00,32.04,32.04,31.8,31.82,37700.0,28.4484,28.4484,28.2354,28.2531,37700.0
2008-07-02 11:40:00,31.81,31.83,31.77,31.8,8000.0,28.2442,28.262,28.2087,28.2354,8000.0
2008-07-02 11:45:00,31.77,31.81,31.65,31.66,48900.0,28.2087,28.2442,28.1022,28.111,48900.0
2008-07-02 11:50:00,31.67,31.86,31.65,31.79,46000.0,28.1199,28.2886,28.1022,28.2265,46000.0
2008-07-02 11:55:00,31.79,31.8,31.75,31.78,16100.0,28.2265,28.2354,28.191,28.2176,16100.0
2008-07-02 12:00:00,31.77,31.95,31.75,31.91,14800.0,28.2087,28.3685,28.191,28.333,14800.0
2008-07-02 12:05:00,31.95,31.95,31.8,31.88,11900.0,28.3685,28.3685,28.2354,28.3064,11900.0
2008-07-02 12:10:00,31.86,31.93,31.86,31.91,2600.0,28.2886,28.3508,28.2886,28.333,2600.0
2008-07-02 12:15:00,31.89,31.92,31.89,31.91,800.0,28.3153,28.3419,28.3153,28.333,800.0
2008-07-02 12:20:00,31.91,31.91,31.88,31.89,1200.0,28.333,28.333,28.3064,28.3153,1200.0
2008-07-02 12:25:00,31.89,31.91,31.87,31.9,5000.0,28.3153,28.333,28.2975,28.3241,5000.0
2008-07-02 12:30:00,31.9,31.91,31.9,31.91,2000.0,28.3241,28.333,28.3241,28.333,2000.0
2008-07-02 12:35:00,31.9,32.06,31.87,32.06,8000.0,28.3241,28.4662,28.2975,28.4662,8000.0
2008-07-02 12:40:00,32.08,32.1,32.0,32.07,2000.0,28.484,28.5017,28.4129,28.4751,2000.0
2008-07-02 12:45:00,32.06,32.06,31.91,31.91,2600.0,28.4662,28.4662,28.333,28.333,2600.0
2008-07-02 12:50:00,31.9,31.91,31.81,31.86,22300.0,28.3241,28.333,28.2442,28.2886,22300.0
2008-07-02 12:55:00,31.86,31.96,31.84,31.95,22000.0,28.2886,28.3774,28.2709,28.3685,22000.0
2008-07-02 13:00:00,31.9,31.9,31.82,31.83,8500.0,28.3241,28.3241,28.2531,28.262,8500.0
2008-07-02 13:05:00,31.83,31.83,31.81,31.81,1800.0,28.262,28.262,28.2442,28.2442,1800.0
2008-07-02 13:10:00,31.81,31.82,31.79,31.79,1700.0,28.2442,28.2531,28.2265,28.2265,1700.0
2008-07-02 13:15:00,31.78,31.78,31.75,31.77,8200.0,28.2176,28.2176,28.191,28.2087,8200.0
2008-07-02 13:20:00,31.77,31.87,31.77,31.86,5100.0,28.2087,28.2975,28.2087,28.2886,5100.0
2008-07-02 13:25:00,31.87,31.95,31.86,31.92,64600.0,28.2975,28.3685,28.2886,28.3419,64600.0
2008-07-02 13:30:00,31.92,32.11,31.86,32.0,12800.0,28.3419,28.5106,28.2886,28.4129,12800.0
2008-07-02 13:35:00,32.02,32.02,32.0,32.0,3300.0,28.4307,28.4307,28.4129,28.4129,3300.0
2008-07-02 13:40:00,32.01,32.08,32.0,32.07,4400.0,28.4218,28.484,28.4129,28.4751,4400.0
2008-07-02 13:45:00,32.05,32.09,32.03,32.07,3500.0,28.4573,28.4928,28.4396,28.4751,3500.0
2008-07-02 13:50:00,32.07,32.23,32.03,32.23,5700.0,28.4751,28.6172,28.4396,28.6172,5700.0
2008-07-02 13:55:00,32.31,32.31,32.05,32.05,5900.0,28.6882,28.6882,28.4573,28.4573,5900.0
2008-07-02 14:00:00,32.08,32.09,31.99,32.01,24700.0,28.484,28.4928,28.4041,28.4218,24700.0
2008-07-02 14:05:00,32.0,32.02,31.8,32.0,23500.0,28.4129,28.4307,28.2354,28.4129,23500.0
2008-07-02 14:10:00,32.02,32.02,31.99,31.99,2700.0,28.4307,28.4307,28.4041,28.4041,2700.0
2008-07-02 14:15:00,32.01,32.01,31.99,31.99,3500.0,28.4218,28.4218,28.4041,28.4041,3500.0
2008-07-02 14:20:00,32.0,32.01,31.97,32.01,10100.0,28.4129,28.4218,28.3863,28.4218,10100.0
2008-07-02 14:25:00,32.0,32.0,31.71,31.73,13300.0,28.4129,28.4129,28.1554,28.1732,13300.0
2008-07-02 14:30:00,31.71,31.94,31.71,31.83,13700.0,28.1554,28.3597,28.1554,28.262,13700.0
2008-07-02 14:35:00,31.79,31.95,31.79,31.92,5300.0,28.2265,28.3685,28.2265,28.3419,5300.0
2008-07-02 14:40:00,31.87,31.95,31.87,31.91,6200.0,28.2975,28.3685,28.2975,28.333,6200.0
2008-07-02 14:45:00,31.91,31.98,31.87,31.96,4600.0,28.333,28.3952,28.2975,28.3774,4600.0
2008-07-02 14:50:00,31.94,31.94,31.88,31.88,2400.0,28.3597,28.3597,28.3064,28.3064,2400.0
2008-07-02 14:55:00,31.88,31.88,31.82,31.84,6900.0,28.3064,28.3064,28.2531,28.2709,6900.0
2008-07-02 15:00:00,31.84,31.84,31.77,31.83,3600.0,28.2709,28.2709,28.2087,28.262,3600.0
2008-07-02 15:05:00,31.83,31.85,31.81,31.85,4200.0,28.262,28.2797,28.2442,28.2797,4200.0
2008-07-02 15:10:00,31.85,31.88,31.83,31.86,5800.0,28.2797,28.3064,28.262,28.2886,5800.0
2008-07-02 15:15:00,31.85,31.9,31.85,31.9,2400.0,28.2797,28.3241,28.2797,28.3241,2400.0
2008-07-02 15:20:00,31.9,31.91,31.83,31.91,6000.0,28.3241,28.333,28.262,28.333,6000.0
2008-07-02 15:25:00,31.92,31.99,31.8,31.96,17800.0,28.3419,28.4041,28.2354,28.3774,17800.0
2008-07-02 15:30:00,31.93,31.93,31.75,31.75,5300.0,28.3508,28.3508,28.191,28.191,5300.0
2008-07-02 15:35:00,31.76,31.92,31.75,31.91,12700.0,28.1998,28.3419,28.191,28.333,12700.0
2008-07-02 15:40:00,31.92,31.92,31.76,31.79,20300.0,28.3419,28.3419,28.1998,28.2265,20300.0
2008-07-02 15:45:00,31.78,31.88,31.77,31.84,12000.0,28.2176,28.3064,28.2087,28.2709,12000.0
2008-07-02 15:50:00,31.84,32.1,31.83,31.98,17700.0,28.2709,28.5017,28.262,28.3952,17700.0
2008-07-02 15:55:00,31.88,32.0,31.83,31.95,11000.0,28.3064,28.4129,28.262,28.3685,11000.0
2008-07-03 09:30:00,32.18,32.26,31.84,31.84,10200.0,28.5728,28.6438,28.2709,28.2709,10200.0
2008-07-03 09:35:00,31.85,32.0,31.76,31.95,12100.0,28.2797,28.4129,28.1998,28.3685,12100.0
2008-07-03 09:40:00,31.95,32.14,31.93,32.14,14400.0,28.3685,28.5372,28.3508,28.5372,14400.0
2008-07-03 09:45:00,32.12,32.16,32.0,32.0,13500.0,28.5195,28.555,28.4129,28.4129,13500.0
2008-07-03 09:50:00,32.07,32.1,31.94,31.97,6400.0,28.4751,28.5017,28.3597,28.3863,6400.0
2008-07-03 09:55:00,31.96,32.03,31.96,32.01,4700.0,28.3774,28.4396,28.3774,28.4218,4700.0
2008-07-03 10:00:00,32.01,32.04,31.98,32.03,5700.0,28.4218,28.4484,28.3952,28.4396,5700.0
2008-07-03 10:05:00,31.99,32.27,31.99,32.15,5600.0,28.4041,28.6527,28.4041,28.5461,5600.0
2008-07-03 10:10:00,32.16,32.2,32.12,32.16,6400.0,28.555,28.5905,28.5195,28.555,6400.0
2008-07-03 10:15:00,32.18,32.26,32.13,32.25,6600.0,28.5728,28.6438,28.5284,28.6349,6600.0
2008-07-03 10:20:00,32.25,32.52,32.19,32.51,7900.0,28.6349,28.8746,28.5816,28.8658,7900.0
2008-07-03 10:25:00,32.51,32.68,32.48,32.63,10400.0,28.8658,29.0167,28.8391,28.9723,10400.0
2008-07-03 10:30:00,32.64,32.66,32.4,32.46,5700.0,28.9812,28.9989,28.7681,28.8214,5700.0
2008-07-03 10:35:00,32.45,32.73,32.43,32.64,4500.0,28.8125,29.0611,28.7947,28.9812,4500.0
2008-07-03 10:40:00,32.63,32.68,32.57,32.6,6700.0,28.9723,29.0167,28.919,28.9457,6700.0
2008-07-03 10:45:00,32.64,32.64,32.54,32.55,1200.0,28.9812,28.9812,28.8924,28.9013,1200.0
2008-07-03 10:50:00,32.56,32.57,32.48,32.51,2600.0,28.9102,28.919,28.8391,28.8658,2600.0
2008-07-03 10:55:00,32.49,32.51,32.46,32.49,2500.0,28.848,28.8658,28.8214,28.848,2500.0
2008-07-03 11:00:00,32.49,32.56,32.46,32.52,5100.0,28.848,28.9102,28.8214,28.8746,5100.0
2008-07-03 11:05:00,32.5,32.63,32.5,32.63,2300.0,28.8569,28.9723,28.8569,28.9723,2300.0
2008-07-03 11:10:00,32.59,32.59,32.52,32.52,1600.0,28.9368,28.9368,28.8746,28.8746,1600.0
2008-07-03 11:15:00,32.52,32.52,32.48,32.48,2200.0,28.8746,28.8746,28.8391,28.8391,2200.0
2008-07-03 11:20:00,32.49,32.5,32.47,32.47,1100.0,28.848,28.8569,28.8302,28.8302,1100.0
2008-07-03 11:25:00,32.52,32.62,32.47,32.6,3800.0,28.8746,28.9634,28.8302,28.9457,3800.0
2008-07-03 11:30:00,32.62,32.75,32.62,32.73,3000.0,28.9634,29.0789,28.9634,29.0611,3000.0
2008-07-03 11:35:00,32.76,32.96,32.76,32.93,12700.0,29.0877,29.2653,29.0877,29.2387,12700.0
2008-07-03 11:40:00,32.87,32.97,32.87,32.97,2100.0,29.1854,29.2742,29.1854,29.2742,2100.0
2008-07-03 11:45:00,32.91,33.25,32.91,33.19,12100.0,29.2209,29.5228,29.2209,29.4695,12100.0
2008-07-03 11:50:00,33.2,33.2,32.84,33.01,9300.0,29.4784,29.4784,29.1588,29.3097,9300.0
2008-07-03 11:55:00,33.0,33.02,32.68,33.0,7800.0,29.3008,29.3186,29.0167,29.3008,7800.0
2008-07-03 12:00:00,33.01,33.06,32.72,32.72,11500.0,29.3097,29.3541,29.0522,29.0522,11500.0
2008-07-03 12:05:00,32.76,32.76,32.69,32.71,5400.0,29.0877,29.0877,29.0256,29.0433,5400.0
2008-07-03 12:10:00,32.68,32.74,32.64,32.67,4900.0,29.0167,29.07,28.9812,29.0078,4900.0
2008-07-03 12:15:00,32.67,32.79,32.63,32.79,2900.0,29.0078,29.1144,28.9723,29.1144,2900.0
2008-07-03 12:20:00,32.79,32.81,32.43,32.52,4500.0,29.1144,29.1321,28.7947,28.8746,4500.0
2008-07-03 12:25:00,32.48,32.69,32.47,32.61,2500.0,28.8391,29.0256,28.8302,28.9546,2500.0
2008-07-03 12:30:00,32.6,32.6,32.5,32.55,5300.0,28.9457,28.9457,28.8569,28.9013,5300.0
2008-07-03 12:35:00,32.56,32.83,32.55,32.83,3800.0,28.9102,29.1499,28.9013,29.1499,3800.0
2008-07-03 12:40:00,32.87,32.95,32.85,32.93,16200.0,29.1854,29.2564,29.1677,29.2387,16200.0
2008-07-03 12:45:00,32.92,32.93,32.55,32.76,7900.0,29.2298,29.2387,28.9013,29.0877,7900.0
2008-07-03 12:50:00,32.72,32.78,32.43,32.56,12100.0,29.0522,29.1055,28.7947,28.9102,12100.0
2008-07-03 12:55:00,32.58,32.88,32.58,32.74,8400.0,28.9279,29.1943,28.9279,29.07,8400.0
2008-07-07 09:30:00,32.9,32.9,32.7,32.76,1800.0,29.212,29.212,29.0345,29.0877,1800.0
2008-07-07 09:35:00,32.86,32.89,32.86,32.89,400.0,29.1765,29.2032,29.1765,29.2032,400.0
2008-07-07 09:40:00,32.84,32.84,32.42,32.52,3700.0,29.1588,29.1588,28.7859,28.8746,3700.0
2008-07-07 09:45:00,32.62,32.72,32.54,32.54,1800.0,28.9634,29.0522,28.8924,28.8924,1800.0
2008-07-07 09:50:00,32.55,32.64,32.5,32.64,2600.0,28.9013,28.9812,28.8569,28.9812,2600.0
2008-07-07 09:55:00,32.66,32.79,32.66,32.79,2900.0,28.9989,29.1144,28.9989,29.1144,2900.0
2008-07-07 10:00:00,32.8,32.9,32.8,32.86,1300.0,29.1233,29.212,29.1233,29.1765,1300.0
2008-07-07 10:05:00,32.85,32.87,32.82,32.87,1300.0,29.1677,29.1854,29.141,29.1854,1300.0
2008-07-07 10:10:00,32.82,32.82,32.7,32.74,3500.0,29.141,29.141,29.0345,29.07,3500.0
2008-07-07 10:15:00,32.73,32.75,32.7,32.74,8700.0,29.0611,29.0789,29.0345,29.07,8700.0
2008-07-07 10:20:00,32.77,32.88,32.77,32.79,6700.0,29.0966,29.1943,29.0966,29.1144,6700.0
2008-07-07 10:25:00,32.77,32.77,32.7,32.73,3200.0,29.0966,29.0966,29.0345,29.0611,3200.0
2008-07-07 10:30:00,32.73,32.88,32.72,32.85,4400.0,29.0611,29.1943,29.0522,29.1677,4400.0
2008-07-07 10:35:00,32.81,32.86,32.75,32.85,3500.0,29.1321,29.1765,29.0789,29.1677,3500.0
2008-07-07 10:40:00,32.86,32.87,32.83,32.85,2300.0,29.1765,29.1854,29.1499,29.1677,2300.0
2008-07-07 10:45:00,32.87,32.88,32.83,32.84,5200.0,29.1854,29.1943,29.1499,29.1588,5200.0
2008-07-07 10:50:00,32.84,32.86,32.8,32.8,3700.0,29.1588,29.1765,29.1233,29.1233,3700.0
2008-07-07 10:55:00,32.78,32.78,32.7,32.73,2200.0,29.1055,29.1055,29.0345,29.0611,2200.0
2008-07-07 11:00:00,32.72,32.8,32.72,32.79,5100.0,29.0522,29.1233,29.0522,29.1144,5100.0
2008-07-07 11:05:00,32.77,32.79,32.61,32.69,9700.0,29.0966,29.1144,28.9546,29.0256,9700.0
2008-07-07 11:10:00,32.69,32.72,32.67,32.71,5300.0,29.0256,29.0522,29.0078,29.0433,5300.0
2008-07-07 11:15:00,32.71,32.72,32.65,32.72,5500.0,29.0433,29.0522,28.9901,29.0522,5500.0
2008-07-07 11:20:00,32.71,32.74,32.7,32.72,6000.0,29.0433,29.07,29.0345,29.0522,6000.0
2008-07-07 11:25:00,32.72,32.73,32.65,32.7,4800.0,29.0522,29.0611,28.9901,29.0345,4800.0
2008-07-07 11:30:00,32.74,32.74,32.7,32.73,3000.0,29.07,29.07,29.0345,29.0611,3000.0
2008-07-07 11:35:00,32.72,32.74,32.71,32.74,1000.0,29.0522,29.07,29.0433,29.07,1000.0
2008-07-07 11:40:00,32.72,32.74,32.67,32.72,2100.0,29.0522,29.07,29.0078,29.0522,2100.0
2008-07-07 11:45:00,32.74,32.74,32.73,32.74,1300.0,29.07,29.07,29.0611,29.07,1300.0
2008-07-07 11:50:00,32.77,32.77,32.71,32.71,3500.0,29.0966,29.0966,29.0433,29.0433,3500.0
2008-07-07 11:55:00,32.72,32.74,32.66,32.73,8100.0,29.0522,29.07,28.9989,29.0611,8100.0
2008-07-07 12:00:00,32.73,32.74,32.72,32.74,700.0,29.0611,29.07,29.0522,29.07,700.0
2008-07-07 12:05:00,32.75,32.75,32.72,32.72,1700.0,29.0789,29.0789,29.0522,29.0522,1700.0
2008-07-07 12:10:00,32.73,32.74,32.68,32.72,2200.0,29.0611,29.07,29.0167,29.0522,2200.0
2008-07-07 12:15:00,32.71,32.71,32.57,32.61,11700.0,29.0433,29.0433,28.919,28.9546,11700.0
2008-07-07 12:20:00,32.6,32.71,32.56,32.58,3200.0,28.9457,29.0433,28.9102,28.9279,3200.0
2008-07-07 12:25:00,32.66,32.7,32.55,32.57,2200.0,28.9989,29.0345,28.9013,28.919,2200.0
2008-07-07 12:30:00,32.57,32.65,32.53,32.65,5000.0,28.919,28.9901,28.8835,28.9901,5000.0
2008-07-07 12:35:00,32.69,32.71,32.56,32.6,2600.0,29.0256,29.0433,28.9102,28.9457,2600.0
2008-07-07 12:40:00,32.6,32.61,32.56,32.6,1300.0,28.9457,28.9546,28.9102,28.9457,1300.0
2008-07-07 12:45:00,32.61,32.63,32.53,32.56,2600.0,28.9546,28.9723,28.8835,28.9102,2600.0
2008-07-07 12:50:00,32.55,32.63,32.55,32.61,3000.0,28.9013,28.9723,28.9013,28.9546,3000.0
2008-07-07 12:55:00,32.62,32.62,32.54,32.56,3300.0,28.9634,28.9634,28.8924,28.9102,3300.0
2008-07-07 13:00:00,32.55,32.55,32.5,32.53,14000.0,28.9013,28.9013,28.8569,28.8835,14000.0
2008-07-07 13:05:00,32.51,32.55,32.4,32.42,5200.0,28.8658,28.9013,28.7681,28.7859,5200.0
2008-07-07 13:10:00,32.38,32.43,32.22,32.22,3300.0,28.7503,28.7947,28.6083,28.6083,3300.0
2008-07-07 13:15:00,32.19,32.43,32.19,32.3,2200.0,28.5816,28.7947,28.5816,28.6793,2200.0
2008-07-07 13:20:00,32.38,32.44,32.38,32.39,1100.0,28.7503,28.8036,28.7503,28.7592,1100.0
2008-07-07 13:25:00,32.4,32.57,32.35,32.51,8000.0,28.7681,28.919,28.7237,28.8658,8000.0
2008-07-07 13:30:00,32.5,32.52,32.41,32.43,1400.0,28.8569,28.8746,28.777,28.7947,1400.0
2008-07-07 13:35:00,32.44,32.46,32.4,32.43,1800.0,28.8036,28.8214,28.7681,28.7947,1800.0
2008-07-07 13:40:00,32.43,32.43,32.4,32.41,4600.0,28.7947,28.7947,28.7681,28.777,4600.0
2008-07-07 13:45:00,32.42,32.43,32.4,32.42,1600.0,28.7859,28.7947,28.7681,28.7859,1600.0
2008-07-07 13:50:00,32.44,32.44,32.4,32.41,2700.0,28.8036,28.8036,28.7681,28.777,2700.0
2008-07-07 13:55:00,32.42,32.44,32.39,32.4,1900.0,28.7859,28.8036,28.7592,28.7681,1900.0
2008-07-07 14:00:00,32.43,32.46,32.42,32.44,5900.0,28.7947,28.8214,28.7859,28.8036,5900.0
2008-07-07 14:05:00,32.42,32.43,32.32,32.32,4300.0,28.7859,28.7947,28.6971,28.6971,4300.0
2008-07-07 14:10:00,32.34,32.35,32.3,32.31,3900.0,28.7148,28.7237,28.6793,28.6882,3900.0
2008-07-07 14:15:00,32.32,32.32,32.27,32.27,3700.0,28.6971,28.6971,28.6527,28.6527,3700.0
2008-07-07 14:20:00,32.3,32.3,32.26,32.3,2300.0,28.6793,28.6793,28.6438,28.6793,2300.0
2008-07-07 14:25:00,32.29,32.3,31.85,31.89,12400.0,28.6704,28.6793,28.2797,28.3153,12400.0
2008-07-07 14:30:00,31.89,31.94,31.81,31.91,5400.0,28.3153,28.3597,28.2442,28.333,5400.0
2008-07-07 14:35:00,31.89,31.91,31.86,31.91,7100.0,28.3153,28.333,28.2886,28.333,7100.0
2008-07-07 14:40:00,31.89,31.92,31.75,31.87,4300.0,28.3153,28.3419,28.191,28.2975,4300.0
2008-07-07 14:45:00,31.88,31.96,31.8,31.95,3900.0,28.3064,28.3774,28.2354,28.3685,3900.0
2008-07-07 14:50:00,31.93,32.0,31.92,32.0,2900.0,28.3508,28.4129,28.3419,28.4129,2900.0
2008-07-07 14:55:00,31.97,32.0,31.9,31.97,2700.0,28.3863,28.4129,28.3241,28.3863,2700.0
2008-07-07 15:00:00,31.97,32.47,31.97,32.41,5400.0,28.3863,28.8302,28.3863,28.777,5400.0
2008-07-07 15:05:00,32.39,32.64,32.39,32.63,3100.0,28.7592,28.9812,28.7592,28.9723,3100.0
2008-07-07 15:10:00,32.63,32.65,32.62,32.64,1000.0,28.9723,28.9901,28.9634,28.9812,1000.0
2008-07-07 15:15:00,32.65,32.65,32.59,32.59,4800.0,28.9901,28.9901,28.9368,28.9368,4800.0
2008-07-07 15:20:00,32.61,32.61,32.4,32.4,14300.0,28.9546,28.9546,28.7681,28.7681,14300.0
2008-07-07 15:25:00,32.4,32.57,32.4,32.55,7200.0,28.7681,28.919,28.7681,28.9013,7200.0
2008-07-07 15:30:00,32.52,32.55,32.47,32.54,3400.0,28.8746,28.9013,28.8302,28.8924,3400.0
2008-07-07 15:35:00,32.55,32.55,32.35,32.48,6600.0,28.9013,28.9013,28.7237,28.8391,6600.0
2008-07-07 15:40:00,32.49,32.49,32.4,32.43,10500.0,28.848,28.848,28.7681,28.7947,10500.0
2008-07-07 15:45:00,32.44,32.45,32.19,32.4,9500.0,28.8036,28.8125,28.5816,28.7681,9500.0
2008-07-07 15:50:00,32.41,32.43,32.35,32.35,7900.0,28.777,28.7947,28.7237,28.7237,7900.0
2008-07-07 15:55:00,32.35,32.46,32.15,32.27,16100.0,28.7237,28.8214,28.5461,28.6527,16100.0
2008-07-08 09:30:00,32.05,32.05,30.86,30.99,13000.0,28.4573,28.4573,27.4007,27.5161,13000.0
2008-07-08 09:35:00,31.02,31.46,30.94,31.36,32900.0,27.5428,27.9335,27.4718,27.8447,32900.0
2008-07-08 09:40:00,31.38,32.04,31.23,31.48,17600.0,27.8624,28.4484,27.7292,27.9512,17600.0
2008-07-08 09:45:00,31.45,31.48,31.33,31.41,8100.0,27.9246,27.9512,27.818,27.8891,8100.0
2008-07-08 09:50:00,31.38,31.41,31.21,31.41,5000.0,27.8624,27.8891,27.7115,27.8891,5000.0
2008-07-08 09:55:00,31.49,31.75,31.4,31.49,11900.0,27.9601,28.191,27.8802,27.9601,11900.0
2008-07-08 10:00:00,31.39,31.87,31.3,31.75,6000.0,27.8713,28.2975,27.7914,28.191,6000.0
2008-07-08 10:05:00,31.67,31.79,31.4,31.78,4600.0,28.1199,28.2265,27.8802,28.2176,4600.0
2008-07-08 10:10:00,31.79,31.79,31.44,31.44,6200.0,28.2265,28.2265,27.9157,27.9157,6200.0
2008-07-08 10:15:00,31.41,31.58,31.41,31.52,4600.0,27.8891,28.04,27.8891,27.9867,4600.0
2008-07-08 10:20:00,31.57,31.59,31.42,31.46,3100.0,28.0311,28.0489,27.8979,27.9335,3100.0
2008-07-08 10:25:00,31.4,31.47,31.35,31.35,4500.0,27.8802,27.9423,27.8358,27.8358,4500.0
2008-07-08 10:30:00,31.45,31.47,31.35,31.46,18900.0,27.9246,27.9423,27.8358,27.9335,18900.0
2008-07-08 10:35:00,31.47,31.48,31.35,31.4,7000.0,27.9423,27.9512,27.8358,27.8802,7000.0
2008-07-08 10:40:00,31.4,31.49,31.35,31.43,9000.0,27.8802,27.9601,27.8358,27.9068,9000.0
2008-07-08 10:45:00,31.38,31.44,31.36,31.42,2000.0,27.8624,27.9157,27.8447,27.8979,2000.0
2008-07-08 10:50:00,31.42,31.42,31.28,31.3,10200.0,27.8979,27.8979,27.7736,27.7914,10200.0
2008-07-08 10:55:00,31.3,31.3,31.25,31.26,3900.0,27.7914,27.7914,27.747,27.7559,3900.0
2008-07-08 11:00:00,31.3,31.33,31.18,31.24,14300.0,27.7914,27.818,27.6849,27.7381,14300.0
2008-07-08 11:05:00,31.25,31.27,31.23,31.25,15600.0,27.747,27.7648,27.7292,27.747,15600.0
2008-07-08 11:10:00,31.25,31.42,31.25,31.41,45000.0,27.747,27.8979,27.747,27.8891,45000.0
2008-07-08 11:15:00,31.31,31.32,31.25,31.25,9300.0,27.8003,27.8092,27.747,27.747,9300.0
2008-07-08 11:20:00,31.25,31.3,31.24,31.3,7100.0,27.747,27.7914,27.7381,27.7914,7100.0
2008-07-08 11:25:00,31.35,31.36,31.24,31.25,3900.0,27.8358,27.8447,27.7381,27.747,3900.0
2008-07-08 11:30:00,31.24,31.3,31.24,31.3,3700.0,27.7381,27.7914,27.7381,27.7914,3700.0
2008-07-08 11:35:00,31.3,31.32,31.26,31.27,6800.0,27.7914,27.8092,27.7559,27.7648,6800.0
2008-07-08 11:40:00,31.28,31.29,31.24,31.25,6900.0,27.7736,27.7825,27.7381,27.747,6900.0
2008-07-08 11:45:00,31.24,31.28,31.24,31.25,3900.0,27.7381,27.7736,27.7381,27.747,3900.0
2008-07-08 11:50:00,31.25,31.29,31.24,31.25,5400.0,27.747,27.7825,27.7381,27.747,5400.0
2008-07-08 11:55:00,31.25,31.26,31.16,31.2,56300.0,27.747,27.7559,27.6671,27.7026,56300.0
2008-07-08 12:00:00,31.2,31.2,31.19,31.19,2900.0,27.7026,27.7026,27.6937,27.6937,2900.0
2008-07-08 12:05:00,31.2,31.25,31.18,31.2,33100.0,27.7026,27.747,27.6849,27.7026,33100.0
2008-07-08 12:10:00,31.2,31.22,31.17,31.18,7800.0,27.7026,27.7204,27.676,27.6849,7800.0
2008-07-08 12:15:00,31.19,31.21,31.1,31.13,33900.0,27.6937,27.7115,27.6138,27.6405,33900.0
2008-07-08 12:20:00,31.14,31.2,31.09,31.2,53600.0,27.6493,27.7026,27.6049,27.7026,53600.0
2008-07-08 12:25:00,31.2,31.25,31.19,31.25,23400.0,27.7026,27.747,27.6937,27.747,23400.0
2008-07-08 12:30:00,31.21,31.25,31.19,31.2,7900.0,27.7115,27.747,27.6937,27.7026,7900.0
2008-07-08 12:35:00,31.2,31.26,31.19,31.26,4800.0,27.7026,27.7559,27.6937,27.7559,4800.0
2008-07-08 12:40:00,31.26,31.26,31.23,31.24,6500.0,27.7559,27.7559,27.7292,27.7381,6500.0
2008-07-08 12:45:00,31.24,31.26,31.23,31.24,5300.0,27.7381,27.7559,27.7292,27.7381,5300.0
2008-07-08 12:50:00,31.24,31.26,31.24,31.25,9600.0,27.7381,27.7559,27.7381,27.747,9600.0
2008-07-08 12:55:00,31.25,31.28,31.24,31.25,10100.0,27.747,27.7736,27.7381,27.747,10100.0
2008-07-08 13:00:00,31.3,31.31,31.26,31.3,3200.0,27.7914,27.8003,27.7559,27.7914,3200.0
2008-07-08 13:05:00,31.29,31.32,31.26,31.3,4400.0,27.7825,27.8092,27.7559,27.7914,4400.0
2008-07-08 13:10:00,31.28,31.31,31.28,31.3,5600.0,27.7736,27.8003,27.7736,27.7914,5600.0
2008-07-08 13:15:00,31.29,31.3,31.27,31.29,5700.0,27.7825,27.7914,27.7648,27.7825,5700.0
2008-07-08 13:20:00,31.3,31.3,31.25,31.25,11300.0,27.7914,27.7914,27.747,27.747,11300.0
2008-07-08 13:25:00,31.26,31.27,31.25,31.25,8800.0,27.7559,27.7648,27.747,27.747,8800.0
2008-07-08 13:30:00,31.25,31.28,31.24,31.27,21300.0,27.747,27.7736,27.7381,27.7648,21300.0
2008-07-08 13:35:00,31.27,31.28,31.24,31.25,13600.0,27.7648,27.7736,27.7381,27.747,13600.0
2008-07-08 13:40:00,31.25,31.26,31.24,31.26,22500.0,27.747,27.7559,27.7381,27.7559,22500.0
2008-07-08 13:45:00,31.25,31.28,31.24,31.26,9700.0,27.747,27.7736,27.7381,27.7559,9700.0
2008-07-08 13:50:00,31.26,31.28,31.25,31.26,7800.0,27.7559,27.7736,27.747,27.7559,7800.0
2008-07-08 13:55:00,31.25,31.26,31.25,31.25,4800.0,27.747,27.7559,27.747,27.747,4800.0
2008-07-08 14:00:00,31.26,31.26,31.24,31.25,5700.0,27.7559,27.7559,27.7381,27.747,5700.0
2008-07-08 14:05:00,31.25,31.26,31.24,31.24,13300.0,27.747,27.7559,27.7381,27.7381,13300.0
2008-07-08 14:10:00,31.25,31.26,31.24,31.25,29400.0,27.747,27.7559,27.7381,27.747,29400.0
2008-07-08 14:15:00,31.25,31.26,31.24,31.26,8400.0,27.747,27.7559,27.7381,27.7559,8400.0
2008-07-08 14:20:00,31.26,31.26,31.25,31.26,7000.0,27.7559,27.7559,27.747,27.7559,7000.0
2008-07-08 14:25:00,31.25,31.26,31.24,31.25,8100.0,27.747,27.7559,27.7381,27.747,8100.0
2008-07-08 14:30:00,31.25,31.26,31.24,31.25,9200.0,27.747,27.7559,27.7381,27.747,9200.0
2008-07-08 14:35:00,31.25,31.26,31.24,31.25,12000.0,27.747,27.7559,27.7381,27.747,12000.0
2008-07-08 14:40:00,31.26,31.28,31.25,31.26,14600.0,27.7559,27.7736,27.747,27.7559,14600.0
2008-07-08 14:45:00,31.26,31.3,31.24,31.28,6800.0,27.7559,27.7914,27.7381,27.7736,6800.0
2008-07-08 14:50:00,31.27,31.3,31.26,31.27,11500.0,27.7648,27.7914,27.7559,27.7648,11500.0
2008-07-08 14:55:00,31.26,31.29,31.26,31.28,7900.0,27.7559,27.7825,27.7559,27.7736,7900.0
2008-07-08 15:00:00,31.27,31.29,31.25,31.29,10800.0,27.7648,27.7825,27.747,27.7825,10800.0
2008-07-08 15:05:00,31.29,31.31,31.27,31.28,15400.0,27.7825,27.8003,27.7648,27.7736,15400.0
2008-07-08 15:10:00,31.27,31.3,31.27,31.29,14500.0,27.7648,27.7914,27.7648,27.7825,14500.0
2008-07-08 15:15:00,31.29,31.34,31.24,31.3,12900.0,27.7825,27.8269,27.7381,27.7914,12900.0
2008-07-08 15:20:00,31.3,31.3,31.25,31.25,9700.0,27.7914,27.7914,27.747,27.747,9700.0
2008-07-08 15:25:00,31.24,31.3,31.24,31.3,13900.0,27.7381,27.7914,27.7381,27.7914,13900.0
2008-07-08 15:30:00,31.3,31.3,31.25,31.26,12700.0,27.7914,27.7914,27.747,27.7559,12700.0
2008-07-08 15:35:00,31.25,31.28,31.25,31.27,12900.0,27.747,27.7736,27.747,27.7648,12900.0
2008-07-08 15:40:00,31.27,31.29,31.25,31.26,15700.0,27.7648,27.7825,27.747,27.7559,15700.0
2008-07-08 15:45:00,31.26,31.28,31.25,31.26,17000.0,27.7559,27.7736,27.747,27.7559,17000.0
2008-07-08 15:50:00,31.25,31.3,31.17,31.3,25000.0,27.747,27.7914,27.676,27.7914,25000.0
2008-07-08 15:55:00,31.29,31.3,31.17,31.3,12500.0,27.7825,27.7914,27.676,27.7914,12500.0
2008-07-09 09:30:00,31.24,31.27,31.1,31.1,1700.0,27.7381,27.7648,27.6138,27.6138,1700.0
2008-07-09 09:35:00,31.15,31.23,31.0,31.0,1400.0,27.6582,27.7292,27.525,27.525,1400.0
2008-07-09 09:40:00,31.15,31.24,31.0,31.0,5000.0,27.6582,27.7381,27.525,27.525,5000.0
2008-07-09 09:45:00,31.21,31.72,31.21,31.5,25700.0,27.7115,28.1643,27.7115,27.969,25700.0
2008-07-09 09:50:00,31.48,31.61,31.43,31.44,4800.0,27.9512,28.0666,27.9068,27.9157,4800.0
2008-07-09 09:55:00,31.42,31.69,31.42,31.5,10200.0,27.8979,28.1377,27.8979,27.969,10200.0
2008-07-09 10:00:00,31.5,31.54,31.49,31.49,4700.0,27.969,28.0045,27.9601,27.9601,4700.0
2008-07-09 10:05:00,31.5,31.91,31.49,31.91,7600.0,27.969,28.333,27.9601,28.333,7600.0
2008-07-09 10:10:00,31.86,32.0,31.86,31.97,6000.0,28.2886,28.4129,28.2886,28.3863,6000.0
2008-07-09 10:15:00,32.0,32.08,32.0,32.0,4800.0,28.4129,28.484,28.4129,28.4129,4800.0
2008-07-09 10:20:00,32.0,32.04,31.7,31.81,60600.0,28.4129,28.4484,28.1466,28.2442,60600.0
2008-07-09 10:25:00,31.73,31.92,31.73,31.88,5500.0,28.1732,28.3419,28.1732,28.3064,5500.0
2008-07-09 10:30:00,31.91,31.98,31.81,31.89,5700.0,28.333,28.3952,28.2442,28.3153,5700.0
2008-07-09 10:35:00,31.88,32.0,31.88,31.99,3000.0,28.3064,28.4129,28.3064,28.4041,3000.0
2008-07-09 10:40:00,32.0,32.02,31.89,31.96,8200.0,28.4129,28.4307,28.3153,28.3774,8200.0
2008-07-09 10:45:00,32.0,32.02,31.99,32.0,9300.0,28.4129,28.4307,28.4041,28.4129,9300.0
2008-07-09 10:50:00,32.0,32.02,31.95,31.96,12500.0,28.4129,28.4307,28.3685,28.3774,12500.0
2008-07-09 10:55:00,31.95,32.0,31.95,31.99,7200.0,28.3685,28.4129,28.3685,28.4041,7200.0
2008-07-09 11:00:00,31.99,32.0,31.95,31.99,4200.0,28.4041,28.4129,28.3685,28.4041,4200.0
2008-07-09 11:05:00,32.0,32.02,31.98,31.99,5100.0,28.4129,28.4307,28.3952,28.4041,5100.0
2008-07-09 11:10:00,31.99,32.42,31.99,32.36,5700.0,28.4041,28.7859,28.4041,28.7326,5700.0
2008-07-09 11:15:00,32.37,32.43,32.33,32.35,3900.0,28.7415,28.7947,28.7059,28.7237,3900.0
2008-07-09 11:20:00,32.34,32.41,32.33,32.35,4700.0,28.7148,28.777,28.7059,28.7237,4700.0
2008-07-09 11:25:00,32.35,32.39,32.34,32.35,6400.0,28.7237,28.7592,28.7148,28.7237,6400.0
2008-07-09 11:30:00,32.38,32.4,32.34,32.34,13300.0,28.7503,28.7681,28.7148,28.7148,13300.0
2008-07-09 11:35:00,32.34,32.35,32.08,32.1,2300.0,28.7148,28.7237,28.484,28.5017,2300.0
2008-07-09 11:40:00,32.09,32.34,32.09,32.25,2000.0,28.4928,28.7148,28.4928,28.6349,2000.0
2008-07-09 11:45:00,32.29,32.32,32.13,32.13,5800.0,28.6704,28.6971,28.5284,28.5284,5800.0
2008-07-09 11:50:00,32.13,32.16,32.07,32.1,5600.0,28.5284,28.555,28.4751,28.5017,5600.0
2008-07-09 11:55:00,32.13,32.29,32.13,32.26,2400.0,28.5284,28.6704,28.5284,28.6438,2400.0
2008-07-09 12:00:00,32.25,32.26,32.09,32.16,8700.0,28.6349,28.6438,28.4928,28.555,8700.0
2008-07-09 12:05:00,32.17,32.2,32.14,32.18,2700.0,28.5639,28.5905,28.5372,28.5728,2700.0
2008-07-09 12:10:00,32.19,32.2,32.12,32.18,5200.0,28.5816,28.5905,28.5195,28.5728,5200.0
2008-07-09 12:15:00,32.18,32.25,32.16,32.23,1900.0,28.5728,28.6349,28.555,28.6172,1900.0
2008-07-09 12:20:00,32.26,32.27,32.23,32.27,2500.0,28.6438,28.6527,28.6172,28.6527,2500.0
2008-07-09 12:25:00,32.26,32.26,32.23,32.24,5700.0,28.6438,28.6438,28.6172,28.626,5700.0
2008-07-09 12:30:00,32.24,32.27,32.03,32.03,7100.0,28.626,28.6527,28.4396,28.4396,7100.0
2008-07-09 12:35:00,32.02,32.05,32.01,32.02,600.0,28.4307,28.4573,28.4218,28.4307,600.0
2008-07-09 12:40:00,32.03,32.07,32.02,32.04,1100.0,28.4396,28.4751,28.4307,28.4484,1100.0
2008-07-09 12:45:00,32.08,32.19,32.08,32.19,2200.0,28.484,28.5816,28.484,28.5816,2200.0
2008-07-09 12:50:00,32.2,32.33,32.2,32.3,2600.0,28.5905,28.7059,28.5905,28.6793,2600.0
2008-07-09 12:55:00,32.34,32.35,32.32,32.35,2500.0,28.7148,28.7237,28.6971,28.7237,2500.0
2008-07-09 13:00:00,32.35,32.35,32.23,32.23,4300.0,28.7237,28.7237,28.6172,28.6172,4300.0
2008-07-09 13:05:00,32.22,32.26,32.22,32.26,1200.0,28.6083,28.6438,28.6083,28.6438,1200.0
2008-07-09 13:10:00,32.23,32.28,32.23,32.25,2300.0,28.6172,28.6615,28.6172,28.6349,2300.0
2008-07-09 13:15:00,32.26,32.26,32.25,32.26,2200.0,28.6438,28.6438,28.6349,28.6438,2200.0
2008-07-09 13:20:00,32.26,32.27,32.23,32.24,16000.0,28.6438,28.6527,28.6172,28.626,16000.0
2008-07-09 13:25:00,32.24,32.26,32.24,32.25,2800.0,28.626,28.6438,28.626,28.6349,2800.0
2008-07-09 13:30:00,32.25,32.26,32.23,32.23,12800.0,28.6349,28.6438,28.6172,28.6172,12800.0
2008-07-09 13:35:00,32.23,32.25,32.19,32.19,8500.0,28.6172,28.6349,28.5816,28.5816,8500.0
2008-07-09 13:40:00,32.19,32.21,32.17,32.21,1500.0,28.5816,28.5994,28.5639,28.5994,1500.0
2008-07-09 13:45:00,32.21,32.21,32.15,32.15,4400.0,28.5994,28.5994,28.5461,28.5461,4400.0
2008-07-09 13:50:00,32.15,32.15,32.15,32.15,3100.0,28.5461,28.5461,28.5461,28.5461,3100.0
2008-07-09 13:55:00,32.15,32.15,32.14,32.15,1800.0,28.5461,28.5461,28.5372,28.5461,1800.0
2008-07-09 14:00:00,32.15,32.15,32.11,32.13,4900.0,28.5461,28.5461,28.5106,28.5284,4900.0
2008-07-09 14:05:00,32.13,32.14,32.07,32.07,2600.0,28.5284,28.5372,28.4751,28.4751,2600.0
2008-07-09 14:10:00,32.11,32.15,32.11,32.14,2900.0,28.5106,28.5461,28.5106,28.5372,2900.0
2008-07-09 14:15:00,32.14,32.16,32.08,32.08,3600.0,28.5372,28.555,28.484,28.484,3600.0
2008-07-09 14:20:00,32.11,32.15,32.1,32.14,2100.0,28.5106,28.5461,28.5017,28.5372,2100.0
2008-07-09 14:25:00,32.14,32.15,32.13,32.13,600.0,28.5372,28.5461,28.5284,28.5284,600.0
2008-07-09 14:30:00,32.13,32.14,32.13,32.13,1000.0,28.5284,28.5372,28.5284,28.5284,1000.0
2008-07-09 14:35:00,32.14,32.14,32.11,32.11,3300.0,28.5372,28.5372,28.5106,28.5106,3300.0
2008-07-09 14:40:00,32.15,32.15,32.11,32.12,4000.0,28.5461,28.5461,28.5106,28.5195,4000.0
2008-07-09 14:45:00,32.12,32.15,32.1,32.15,2400.0,28.5195,28.5461,28.5017,28.5461,2400.0
2008-07-09 14:50:00,32.12,32.15,32.05,32.05,6200.0,28.5195,28.5461,28.4573,28.4573,6200.0
2008-07-09 14:55:00,32.04,32.27,32.04,32.18,11800.0,28.4484,28.6527,28.4484,28.5728,11800.0
2008-07-09 15:00:00,32.16,32.2,32.14,32.16,3500.0,28.555,28.5905,28.5372,28.555,3500.0
2008-07-09 15:05:00,32.16,32.22,32.16,32.17,3200.0,28.555,28.6083,28.555,28.5639,3200.0
2008-07-09 15:10:00,32.17,32.19,32.01,32.06,11300.0,28.5639,28.5816,28.4218,28.4662,11300.0
2008-07-09 15:15:00,32.06,32.07,31.97,32.0,4500.0,28.4662,28.4751,28.3863,28.4129,4500.0
2008-07-09 15:20:00,31.98,32.05,31.98,32.05,1100.0,28.3952,28.4573,28.3952,28.4573,1100.0
2008-07-09 15:25:00,32.05,32.13,32.05,32.09,2100.0,28.4573,28.5284,28.4573,28.4928,2100.0
2008-07-09 15:30:00,32.2,32.39,32.2,32.35,2800.0,28.5905,28.7592,28.5905,28.7237,2800.0
2008-07-09 15:35:00,32.35,32.42,32.31,32.34,5000.0,28.7237,28.7859,28.6882,28.7148,5000.0
2008-07-09 15:40:00,32.21,32.21,32.03,32.03,3700.0,28.5994,28.5994,28.4396,28.4396,3700.0
2008-07-09 15:45:00,32.03,32.21,31.9,32.0,11200.0,28.4396,28.5994,28.3241,28.4129,11200.0
2008-07-09 15:50:00,31.93,31.93,31.84,31.87,4700.0,28.3508,28.3508,28.2709,28.2975,4700.0
2008-07-09 15:55:00,31.86,32.13,31.63,32.0,11200.0,28.2886,28.5284,28.0844,28.4129,11200.0
2008-07-10 09:30:00,32.66,32.72,31.71,32.57,4500.0,28.9989,29.0522,28.1554,28.919,4500.0
2008-07-10 09:35:00,32.66,32.66,32.14,32.15,1300.0,28.9989,28.9989,28.5372,28.5461,1300.0
2008-07-10 09:40:00,32.13,32.44,32.1,32.44,2600.0,28.5284,28.8036,28.5017,28.8036,2600.0
2008-07-10 09:45:00,32.45,32.65,32.32,32.35,3400.0,28.8125,28.9901,28.6971,28.7237,3400.0
2008-07-10 09:50:00,32.39,32.45,32.31,32.32,1700.0,28.7592,28.8125,28.6882,28.6971,1700.0
2008-07-10 09:55:00,32.26,32.26,31.97,31.97,1400.0,28.6438,28.6438,28.3863,28.3863,1400.0
2008-07-10 10:00:00,31.98,32.11,31.86,31.86,2000.0,28.3952,28.5106,28.2886,28.2886,2000.0
2008-07-10 10:05:00,31.86,32.04,31.84,31.91,5000.0,28.2886,28.4484,28.2709,28.333,5000.0
2008-07-10 10:10:00,31.98,32.05,31.98,32.05,2500.0,28.3952,28.4573,28.3952,28.4573,2500.0
2008-07-10 10:15:00,32.02,32.06,31.99,32.06,2700.0,28.4307,28.4662,28.4041,28.4662,2700.0
2008-07-10 10:20:00,32.06,32.15,32.03,32.12,4200.0,28.4662,28.5461,28.4396,28.5195,4200.0
2008-07-10 10:25:00,32.12,32.2,32.0,32.2,1900.0,28.5195,28.5905,28.4129,28.5905,1900.0
2008-07-10 10:30:00,32.2,32.22,32.13,32.19,3300.0,28.5905,28.6083,28.5284,28.5816,3300.0
2008-07-10 10:35:00,32.2,32.28,32.15,32.2,4700.0,28.5905,28.6615,28.5461,28.5905,4700.0
2008-07-10 10:40:00,32.19,32.3,32.19,32.23,3000.0,28.5816,28.6793,28.5816,28.6172,3000.0
2008-07-10 10:45:00,32.22,32.23,32.21,32.22,1100.0,28.6083,28.6172,28.5994,28.6083,1100.0
2008-07-10 10:50:00,32.19,32.21,32.14,32.16,900.0,28.5816,28.5994,28.5372,28.555,900.0
2008-07-10 10:55:00,32.22,32.31,32.2,32.23,12900.0,28.6083,28.6882,28.5905,28.6172,12900.0
2008-07-10 11:00:00,32.22,32.35,32.2,32.31,7800.0,28.6083,28.7237,28.5905,28.6882,7800.0
2008-07-10 11:05:00,32.34,32.34,32.2,32.27,2800.0,28.7148,28.7148,28.5905,28.6527,2800.0
2008-07-10 11:10:00,32.27,32.38,32.23,32.38,2700.0,28.6527,28.7503,28.6172,28.7503,2700.0
2008-07-10 11:15:00,32.36,32.36,32.27,32.35,5800.0,28.7326,28.7326,28.6527,28.7237,5800.0
2008-07-10 11:20:00,32.33,32.39,32.33,32.39,1000.0,28.7059,28.7592,28.7059,28.7592,1000.0
2008-07-10 11:25:00,32.37,32.46,32.37,32.46,1800.0,28.7415,28.8214,28.7415,28.8214,1800.0
2008-07-10 11:30:00,32.45,32.66,32.45,32.66,2600.0,28.8125,28.9989,28.8125,28.9989,2600.0
2008-07-10 11:35:00,32.65,32.79,32.5,32.5,3000.0,28.9901,29.1144,28.8569,28.8569,3000.0
2008-07-10 11:40:00,32.57,32.73,32.57,32.72,1500.0,28.919,29.0611,28.919,29.0522,1500.0
2008-07-10 11:45:00,32.71,32.71,32.59,32.59,600.0,29.0433,29.0433,28.9368,28.9368,600.0
2008-07-10 11:50:00,32.54,32.71,32.54,32.71,1400.0,28.8924,29.0433,28.8924,29.0433,1400.0
2008-07-10 11:55:00,32.72,32.72,32.47,32.58,1700.0,29.0522,29.0522,28.8302,28.9279,1700.0
2008-07-10 12:00:00,32.6,32.75,32.6,32.69,2200.0,28.9457,29.0789,28.9457,29.0256,2200.0
2008-07-10 12:05:00,32.69,32.78,32.47,32.54,2800.0,29.0256,29.1055,28.8302,28.8924,2800.0
2008-07-10 12:10:00,32.5,32.57,32.44,32.57,1700.0,28.8569,28.919,28.8036,28.919,1700.0
2008-07-10 12:15:00,32.53,32.59,32.45,32.45,2300.0,28.8835,28.9368,28.8125,28.8125,2300.0
2008-07-10 12:20:00,32.4,32.43,32.3,32.38,2500.0,28.7681,28.7947,28.6793,28.7503,2500.0
2008-07-10 12:25:00,32.38,32.5,32.32,32.41,2800.0,28.7503,28.8569,28.6971,28.777,2800.0
2008-07-10 12:30:00,32.37,32.38,32.36,32.38,1200.0,28.7415,28.7503,28.7326,28.7503,1200.0
2008-07-10 12:35:00,32.38,32.47,32.35,32.47,2800.0,28.7503,28.8302,28.7237,28.8302,2800.0
2008-07-10 12:40:00,32.43,32.51,32.39,32.44,10000.0,28.7947,28.8658,28.7592,28.8036,10000.0
2008-07-10 12:45:00,32.44,32.46,32.44,32.44,300.0,28.8036,28.8214,28.8036,28.8036,300.0
2008-07-10 12:50:00,32.38,32.44,32.23,32.28,3000.0,28.7503,28.8036,28.6172,28.6615,3000.0
2008-07-10 12:55:00,32.28,32.34,32.28,32.31,1100.0,28.6615,28.7148,28.6615,28.6882,1100.0
2008-07-10 13:00:00,32.28,32.43,32.28,32.34,3000.0,28.6615,28.7947,28.6615,28.7148,3000.0
2008-07-10 13:05:00,32.31,32.41,32.3,32.36,2400.0,28.6882,28.777,28.6793,28.7326,2400.0
2008-07-10 13:10:00,32.4,32.47,32.37,32.38,1500.0,28.7681,28.8302,28.7415,28.7503,1500.0
2008-07-10 13:15:00,32.29,32.43,32.25,32.43,1900.0,28.6704,28.7947,28.6349,28.7947,1900.0
2008-07-10 13:20:00,32.43,32.5,32.42,32.44,1900.0,28.7947,28.8569,28.7859,28.8036,1900.0
2008-07-10 13:25:00,32.35,32.55,32.34,32.44,5000.0,28.7237,28.9013,28.7148,28.8036,5000.0
2008-07-10 13:30:00,32.45,32.5,32.35,32.48,4700.0,28.8125,28.8569,28.7237,28.8391,4700.0
2008-07-10 13:35:00,32.5,32.5,32.37,32.37,26900.0,28.8569,28.8569,28.7415,28.7415,26900.0
2008-07-10 13:40:00,32.38,32.41,32.35,32.4,1600.0,28.7503,28.777,28.7237,28.7681,1600.0
2008-07-10 13:45:00,32.39,32.47,32.3,32.47,2700.0,28.7592,28.8302,28.6793,28.8302,2700.0
2008-07-10 13:50:00,32.48,32.48,32.32,32.37,1800.0,28.8391,28.8391,28.6971,28.7415,1800.0
2008-07-10 13:55:00,32.39,32.4,32.23,32.26,4500.0,28.7592,28.7681,28.6172,28.6438,4500.0
2008-07-10 14:00:00,32.29,32.32,32.16,32.16,4700.0,28.6704,28.6971,28.555,28.555,4700.0
2008-07-10 14:05:00,32.14,32.34,32.14,32.34,3100.0,28.5372,28.7148,28.5372,28.7148,3100.0
2008-07-10 14:10:00,32.33,32.36,32.01,32.1,4400.0,28.7059,28.7326,28.4218,28.5017,4400.0
2008-07-10 14:15:00,32.12,32.22,32.11,32.2,2600.0,28.5195,28.6083,28.5106,28.5905,2600.0
2008-07-10 14:20:00,32.19,32.25,32.19,32.24,2400.0,28.5816,28.6349,28.5816,28.626,2400.0
2008-07-10 14:25:00,32.24,32.24,31.89,32.0,6300.0,28.626,28.626,28.3153,28.4129,6300.0
2008-07-10 14:30:00,31.96,32.11,31.79,31.86,6500.0,28.3774,28.5106,28.2265,28.2886,6500.0
2008-07-10 14:35:00,31.89,32.06,31.89,32.01,13400.0,28.3153,28.4662,28.3153,28.4218,13400.0
2008-07-10 14:40:00,32.0,32.0,31.75,31.75,3100.0,28.4129,28.4129,28.191,28.191,3100.0
2008-07-10 14:45:00,31.74,31.92,31.72,31.92,2000.0,28.1821,28.3419,28.1643,28.3419,2000.0
2008-07-10 14:50:00,31.94,32.06,31.74,31.92,6700.0,28.3597,28.4662,28.1821,28.3419,6700.0
2008-07-10 14:55:00,32.02,32.14,32.0,32.12,2800.0,28.4307,28.5372,28.4129,28.5195,2800.0
2008-07-10 15:00:00,32.14,32.5,32.08,32.5,4700.0,28.5372,28.8569,28.484,28.8569,4700.0
2008-07-10 15:05:00,32.5,32.6,32.27,32.43,7700.0,28.8569,28.9457,28.6527,28.7947,7700.0
2008-07-10 15:10:00,32.44,32.45,32.26,32.39,3300.0,28.8036,28.8125,28.6438,28.7592,3300.0
2008-07-10 15:15:00,32.36,32.58,32.29,32.53,2800.0,28.7326,28.9279,28.6704,28.8835,2800.0
2008-07-10 15:20:00,32.54,32.64,32.46,32.57,3800.0,28.8924,28.9812,28.8214,28.919,3800.0
2008-07-10 15:25:00,32.66,32.66,32.33,32.48,3400.0,28.9989,28.9989,28.7059,28.8391,3400.0
2008-07-10 15:30:00,32.47,32.49,32.4,32.47,2400.0,28.8302,28.848,28.7681,28.8302,2400.0
2008-07-10 15:35:00,32.47,32.53,32.28,32.3,5100.0,28.8302,28.8835,28.6615,28.6793,5100.0
2008-07-10 15:40:00,32.41,32.46,32.32,32.43,2900.0,28.777,28.8214,28.6971,28.7947,2900.0
2008-07-10 15:45:00,32.4,32.49,32.32,32.37,4300.0,28.7681,28.848,28.6971,28.7415,4300.0
2008-07-10 15:50:00,32.45,32.46,32.29,32.4,5600.0,28.8125,28.8214,28.6704,28.7681,5600.0
2008-07-10 15:55:00,32.43,32.67,32.32,32.58,7900.0,28.7947,29.0078,28.6971,28.9279,7900.0
2008-07-11 09:30:00,33.21,33.47,33.2,33.22,10400.0,29.4873,29.7182,29.4784,29.4962,10400.0
2008-07-11 09:35:00,33.17,33.17,32.91,33.02,2600.0,29.4518,29.4518,29.2209,29.3186,2600.0
2008-07-11 09:40:00,33.01,33.11,32.95,32.98,1900.0,29.3097,29.3985,29.2564,29.2831,1900.0
2008-07-11 09:45:00,32.98,33.1,32.84,32.92,7600.0,29.2831,29.3896,29.1588,29.2298,7600.0
2008-07-11 09:50:00,32.86,32.94,32.65,32.88,8200.0,29.1765,29.2476,28.9901,29.1943,8200.0
2008-07-11 09:55:00,32.88,32.97,32.79,32.9,5700.0,29.1943,29.2742,29.1144,29.212,5700.0
2008-07-11 10:00:00,32.91,32.91,32.7,32.84,3900.0,29.2209,29.2209,29.0345,29.1588,3900.0
2008-07-11 10:05:00,32.83,32.87,32.52,32.6,3800.0,29.1499,29.1854,28.8746,28.9457,3800.0
2008-07-11 10:10:00,32.7,32.73,32.44,32.72,1600.0,29.0345,29.0611,28.8036,29.0522,1600.0
2008-07-11 10:15:00,32.7,32.7,32.58,32.65,1600.0,29.0345,29.0345,28.9279,28.9901,1600.0
2008-07-11 10:20:00,32.66,32.68,32.56,32.63,1400.0,28.9989,29.0167,28.9102,28.9723,1400.0
2008-07-11 10:25:00,32.6,32.63,32.53,32.63,1500.0,28.9457,28.9723,28.8835,28.9723,1500.0
2008-07-11 10:30:00,32.65,32.65,32.52,32.62,1600.0,28.9901,28.9901,28.8746,28.9634,1600.0
2008-07-11 10:35:00,32.64,32.76,32.64,32.76,3500.0,28.9812,29.0877,28.9812,29.0877,3500.0
2008-07-11 10:40:00,32.76,32.76,32.67,32.67,1600.0,29.0877,29.0877,29.0078,29.0078,1600.0
2008-07-11 10:45:00,32.72,32.78,32.68,32.69,1800.0,29.0522,29.1055,29.0167,29.0256,1800.0
2008-07-11 10:50:00,32.73,32.87,32.72,32.72,3700.0,29.0611,29.1854,29.0522,29.0522,3700.0
2008-07-11 10:55:00,32.78,32.82,32.66,32.7,3000.0,29.1055,29.141,28.9989,29.0345,3000.0
2008-07-11 11:00:00,32.73,32.77,32.61,32.61,1900.0,29.0611,29.0966,28.9546,28.9546,1900.0
2008-07-11 11:05:00,32.61,32.75,32.61,32.74,2000.0,28.9546,29.0789,28.9546,29.07,2000.0
2008-07-11 11:10:00,32.75,32.76,32.61,32.72,4900.0,29.0789,29.0877,28.9546,29.0522,4900.0
2008-07-11 11:15:00,32.71,32.71,32.53,32.53,900.0,29.0433,29.0433,28.8835,28.8835,900.0
2008-07-11 11:20:00,32.52,32.53,32.43,32.43,1100.0,28.8746,28.8835,28.7947,28.7947,1100.0
2008-07-11 11:25:00,32.42,32.42,32.33,32.36,1500.0,28.7859,28.7859,28.7059,28.7326,1500.0
2008-07-11 11:30:00,32.39,32.39,32.03,32.38,2800.0,28.7592,28.7592,28.4396,28.7503,2800.0
2008-07-11 11:35:00,32.36,32.37,32.31,32.37,900.0,28.7326,28.7415,28.6882,28.7415,900.0
2008-07-11 11:40:00,32.37,32.44,32.34,32.44,1900.0,28.7415,28.8036,28.7148,28.8036,1900.0
2008-07-11 11:45:00,32.41,32.44,32.4,32.42,800.0,28.777,28.8036,28.7681,28.7859,800.0
2008-07-11 11:50:00,32.41,32.45,32.4,32.44,1900.0,28.777,28.8125,28.7681,28.8036,1900.0
2008-07-11 11:55:00,32.44,32.64,32.44,32.51,253200.0,28.8036,28.9812,28.8036,28.8658,253200.0
2008-07-11 12:00:00,32.51,32.52,32.43,32.51,3300.0,28.8658,28.8746,28.7947,28.8658,3300.0
2008-07-11 12:05:00,32.49,32.49,32.43,32.43,1200.0,28.848,28.848,28.7947,28.7947,1200.0
2008-07-11 12:10:00,32.43,32.55,32.43,32.55,2500.0,28.7947,28.9013,28.7947,28.9013,2500.0
2008-07-11 12:15:00,32.55,32.55,32.42,32.46,1500.0,28.9013,28.9013,28.7859,28.8214,1500.0
2008-07-11 12:20:00,32.45,32.55,32.43,32.54,2000.0,28.8125,28.9013,28.7947,28.8924,2000.0
2008-07-11 12:25:00,32.47,32.47,32.41,32.47,3900.0,28.8302,28.8302,28.777,28.8302,3900.0
2008-07-11 12:30:00,32.47,32.47,32.41,32.44,4100.0,28.8302,28.8302,28.777,28.8036,4100.0
2008-07-11 12:35:00,32.43,32.43,32.42,32.42,1400.0,28.7947,28.7947,28.7859,28.7859,1400.0
2008-07-11 12:40:00,32.42,32.43,32.4,32.43,1600.0,28.7859,28.7947,28.7681,28.7947,1600.0
2008-07-11 12:45:00,32.43,32.45,32.43,32.43,1300.0,28.7947,28.8125,28.7947,28.7947,1300.0
2008-07-11 12:50:00,32.43,32.44,32.42,32.43,3300.0,28.7947,28.8036,28.7859,28.7947,3300.0
2008-07-11 12:55:00,32.43,32.62,32.43,32.52,4800.0,28.7947,28.9634,28.7947,28.8746,4800.0
2008-07-11 13:00:00,32.57,32.69,32.43,32.69,5700.0,28.919,29.0256,28.7947,29.0256,5700.0
2008-07-11 13:05:00,32.69,32.78,32.58,32.71,3100.0,29.0256,29.1055,28.9279,29.0433,3100.0
2008-07-11 13:10:00,32.68,32.68,32.48,32.64,3000.0,29.0167,29.0167,28.8391,28.9812,3000.0
2008-07-11 13:15:00,32.62,32.64,32.43,32.59,4700.0,28.9634,28.9812,28.7947,28.9368,4700.0
2008-07-11 13:20:00,32.58,32.59,32.44,32.57,2600.0,28.9279,28.9368,28.8036,28.919,2600.0
2008-07-11 13:25:00,32.57,32.58,32.43,32.58,2600.0,28.919,28.9279,28.7947,28.9279,2600.0
2008-07-11 13:30:00,32.56,32.56,32.42,32.46,1500.0,28.9102,28.9102,28.7859,28.8214,1500.0
2008-07-11 13:35:00,32.44,32.56,32.44,32.55,1700.0,28.8036,28.9102,28.8036,28.9013,1700.0
2008-07-11 13:40:00,32.55,32.77,32.55,32.67,3700.0,28.9013,29.0966,28.9013,29.0078,3700.0
2008-07-11 13:45:00,32.64,32.67,32.6,32.65,3200.0,28.9812,29.0078,28.9457,28.9901,3200.0
2008-07-11 13:50:00,32.64,32.64,32.43,32.61,6600.0,28.9812,28.9812,28.7947,28.9546,6600.0
2008-07-11 13:55:00,32.6,32.78,32.6,32.71,2100.0,28.9457,29.1055,28.9457,29.0433,2100.0
2008-07-11 14:00:00,32.65,32.78,32.6,32.78,71100.0,28.9901,29.1055,28.9457,29.1055,71100.0
2008-07-11 14:05:00,32.75,32.88,32.68,32.73,4200.0,29.0789,29.1943,29.0167,29.0611,4200.0
2008-07-11 14:10:00,32.7,32.7,32.61,32.68,12500.0,29.0345,29.0345,28.9546,29.0167,12500.0
2008-07-11 14:15:00,32.7,32.8,32.63,32.63,9300.0,29.0345,29.1233,28.9723,28.9723,9300.0
2008-07-11 14:20:00,32.63,32.64,32.6,32.64,8300.0,28.9723,28.9812,28.9457,28.9812,8300.0
2008-07-11 14:25:00,32.62,32.7,32.62,32.62,1100.0,28.9634,29.0345,28.9634,28.9634,1100.0
2008-07-11 14:30:00,32.62,32.64,32.6,32.6,1500.0,28.9634,28.9812,28.9457,28.9457,1500.0
2008-07-11 14:35:00,32.6,32.74,32.6,32.67,3900.0,28.9457,29.07,28.9457,29.0078,3900.0
2008-07-11 14:40:00,32.61,32.82,32.6,32.82,12300.0,28.9546,29.141,28.9457,29.141,12300.0
2008-07-11 14:45:00,32.81,32.86,32.67,32.85,1800.0,29.1321,29.1765,29.0078,29.1677,1800.0
2008-07-11 14:50:00,32.95,33.08,32.74,32.74,2600.0,29.2564,29.3719,29.07,29.07,2600.0
2008-07-11 14:55:00,32.74,33.05,32.64,33.05,2200.0,29.07,29.3452,28.9812,29.3452,2200.0
2008-07-11 15:00:00,33.09,33.22,32.74,33.18,7600.0,29.3807,29.4962,29.07,29.4607,7600.0
2008-07-11 15:05:00,33.16,33.23,32.84,33.03,3300.0,29.4429,29.5051,29.1588,29.3275,3300.0
2008-07-11 15:10:00,33.07,33.17,32.74,32.74,3800.0,29.363,29.4518,29.07,29.07,3800.0
2008-07-11 15:15:00,32.71,32.87,32.64,32.64,1900.0,29.0433,29.1854,28.9812,28.9812,1900.0
2008-07-11 15:20:00,32.61,32.86,32.6,32.6,5000.0,28.9546,29.1765,28.9457,28.9457,5000.0
2008-07-11 15:25:00,32.61,32.85,32.6,32.6,8500.0,28.9546,29.1677,28.9457,28.9457,8500.0
2008-07-11 15:30:00,32.61,32.62,32.48,32.48,11600.0,28.9546,28.9634,28.8391,28.8391,11600.0
2008-07-11 15:35:00,32.55,32.69,32.52,32.58,18100.0,28.9013,29.0256,28.8746,28.9279,18100.0
2008-07-11 15:40:00,32.58,32.61,32.52,32.55,13400.0,28.9279,28.9546,28.8746,28.9013,13400.0
2008-07-11 15:45:00,32.55,32.65,32.53,32.61,36700.0,28.9013,28.9901,28.8835,28.9546,36700.0
2008-07-11 15:50:00,32.6,32.81,32.6,32.81,1400.0,28.9457,29.1321,28.9457,29.1321,1400.0
2008-07-11 15:55:00,32.81,32.96,32.78,32.8,12500.0,29.1321,29.2653,29.1055,29.1233,12500.0
2008-07-14 09:30:00,32.69,32.92,32.42,32.89,45300.0,29.0256,29.2298,28.7859,29.2032,45300.0
2008-07-14 09:35:00,32.92,33.02,32.84,32.94,6300.0,29.2298,29.3186,29.1588,29.2476,6300.0
2008-07-14 09:40:00,32.79,32.85,32.39,32.51,21000.0,29.1144,29.1677,28.7592,28.8658,21000.0
2008-07-14 09:45:00,32.55,32.83,32.5,32.83,28300.0,28.9013,29.1499,28.8569,29.1499,28300.0
2008-07-14 09:50:00,32.85,32.85,32.76,32.76,2500.0,29.1677,29.1677,29.0877,29.0877,2500.0
2008-07-14 09:55:00,32.69,32.74,32.65,32.69,5600.0,29.0256,29.07,28.9901,29.0256,5600.0
2008-07-14 10:00:00,32.64,32.69,32.63,32.69,4100.0,28.9812,29.0256,28.9723,29.0256,4100.0
2008-07-14 10:05:00,32.69,32.75,32.65,32.65,4300.0,29.0256,29.0789,28.9901,28.9901,4300.0
2008-07-14 10:10:00,32.65,32.8,32.64,32.75,4700.0,28.9901,29.1233,28.9812,29.0789,4700.0
2008-07-14 10:15:00,32.75,32.75,32.68,32.72,3600.0,29.0789,29.0789,29.0167,29.0522,3600.0
2008-07-14 10:20:00,32.71,32.78,32.67,32.77,4200.0,29.0433,29.1055,29.0078,29.0966,4200.0
2008-07-14 10:25:00,32.76,32.76,32.5,32.68,4000.0,29.0877,29.0877,28.8569,29.0167,4000.0
2008-07-14 10:30:00,32.67,32.7,32.61,32.62,4300.0,29.0078,29.0345,28.9546,28.9634,4300.0
2008-07-14 10:35:00,32.64,32.81,32.64,32.76,4800.0,28.9812,29.1321,28.9812,29.0877,4800.0
2008-07-14 10:40:00,32.75,32.79,32.73,32.78,2000.0,29.0789,29.1144,29.0611,29.1055,2000.0
2008-07-14 10:45:00,32.74,32.77,32.68,32.71,3200.0,29.07,29.0966,29.0167,29.0433,3200.0
2008-07-14 10:50:00,32.71,32.8,32.71,32.75,3700.0,29.0433,29.1233,29.0433,29.0789,3700.0
2008-07-14 10:55:00,32.78,32.83,32.75,32.83,4700.0,29.1055,29.1499,29.0789,29.1499,4700.0
2008-07-14 11:00:00,32.8,32.81,32.72,32.73,3300.0,29.1233,29.1321,29.0522,29.0611,3300.0
2008-07-14 11:05:00,32.8,32.8,32.78,32.79,2000.0,29.1233,29.1233,29.1055,29.1144,2000.0
2008-07-14 11:10:00,32.8,32.8,32.77,32.79,3700.0,29.1233,29.1233,29.0966,29.1144,3700.0
2008-07-14 11:15:00,32.79,32.8,32.77,32.78,2200.0,29.1144,29.1233,29.0966,29.1055,2200.0
2008-07-14 11:20:00,32.79,32.83,32.77,32.83,2600.0,29.1144,29.1499,29.0966,29.1499,2600.0
2008-07-14 11:25:00,32.85,32.87,32.83,32.84,2600.0,29.1677,29.1854,29.1499,29.1588,2600.0
2008-07-14 11:30:00,32.84,32.85,32.78,32.82,3400.0,29.1588,29.1677,29.1055,29.141,3400.0
2008-07-14 11:35:00,32.83,33.04,32.82,32.99,4400.0,29.1499,29.3364,29.141,29.292,4400.0
2008-07-14 11:40:00,32.97,33.01,32.96,32.96,2600.0,29.2742,29.3097,29.2653,29.2653,2600.0
2008-07-14 11:45:00,32.94,32.99,32.81,32.83,3100.0,29.2476,29.292,29.1321,29.1499,3100.0
2008-07-14 11:50:00,32.83,32.84,32.73,32.75,1500.0,29.1499,29.1588,29.0611,29.0789,1500.0
2008-07-14 11:55:00,32.75,32.87,32.73,32.79,7600.0,29.0789,29.1854,29.0611,29.1144,7600.0
2008-07-14 12:00:00,32.83,32.86,32.79,32.84,3700.0,29.1499,29.1765,29.1144,29.1588,3700.0
2008-07-14 12:05:00,32.81,32.83,32.75,32.78,4100.0,29.1321,29.1499,29.0789,29.1055,4100.0
2008-07-14 12:10:00,32.76,32.83,32.72,32.83,4900.0,29.0877,29.1499,29.0522,29.1499,4900.0
2008-07-14 12:15:00,32.81,32.84,32.78,32.78,1900.0,29.1321,29.1588,29.1055,29.1055,1900.0
2008-07-14 12:20:00,32.78,32.85,32.78,32.85,3200.0,29.1055,29.1677,29.1055,29.1677,3200.0
2008-07-14 12:25:00,32.83,32.83,32.77,32.78,2300.0,29.1499,29.1499,29.0966,29.1055,2300.0
2008-07-14 12:30:00,32.78,32.81,32.77,32.77,1800.0,29.1055,29.1321,29.0966,29.0966,1800.0
2008-07-14 12:35:00,32.76,32.8,32.75,32.78,3000.0,29.0877,29.1233,29.0789,29.1055,3000.0
2008-07-14 12:40:00,32.76,32.77,32.75,32.75,1100.0,29.0877,29.0966,29.0789,29.0789,1100.0
2008-07-14 12:45:00,32.75,32.78,32.75,32.76,2800.0,29.0789,29.1055,29.0789,29.0877,2800.0
2008-07-14 12:50:00,32.76,32.8,32.73,32.78,3900.0,29.0877,29.1233,29.0611,29.1055,3900.0
2008-07-14 12:55:00,32.77,32.78,32.75,32.75,6200.0,29.0966,29.1055,29.0789,29.0789,6200.0
2008-07-14 13:00:00,32.76,32.79,32.6,32.75,3200.0,29.0877,29.1144,28.9457,29.0789,3200.0
2008-07-14 13:05:00,32.78,32.78,32.55,32.67,2400.0,29.1055,29.1055,28.9013,29.0078,2400.0
2008-07-14 13:10:00,32.72,32.74,32.69,32.74,1000.0,29.0522,29.07,29.0256,29.07,1000.0
2008-07-14 13:15:00,32.73,32.73,32.61,32.65,2200.0,29.0611,29.0611,28.9546,28.9901,2200.0
2008-07-14 13:20:00,32.68,32.75,32.65,32.71,5100.0,29.0167,29.0789,28.9901,29.0433,5100.0
2008-07-14 13:25:00,32.73,32.74,32.66,32.66,2900.0,29.0611,29.07,28.9989,28.9989,2900.0
2008-07-14 13:30:00,32.66,32.66,32.55,32.64,3200.0,28.9989,28.9989,28.9013,28.9812,3200.0
2008-07-14 13:35:00,32.65,32.75,32.65,32.74,4200.0,28.9901,29.0789,28.9901,29.07,4200.0
2008-07-14 13:40:00,32.75,32.75,32.73,32.74,2600.0,29.0789,29.0789,29.0611,29.07,2600.0
2008-07-14 13:45:00,32.73,32.75,32.68,32.75,2900.0,29.0611,29.0789,29.0167,29.0789,2900.0
2008-07-14 13:50:00,32.75,32.75,32.55,32.63,5700.0,29.0789,29.0789,28.9013,28.9723,5700.0
2008-07-14 13:55:00,32.68,32.75,32.68,32.72,1900.0,29.0167,29.0789,29.0167,29.0522,1900.0
2008-07-14 14:00:00,32.72,32.72,32.67,32.67,1300.0,29.0522,29.0522,29.0078,29.0078,1300.0
2008-07-14 14:05:00,32.67,32.75,32.67,32.75,4200.0,29.0078,29.0789,29.0078,29.0789,4200.0
2008-07-14 14:10:00,32.72,32.74,32.68,32.68,2800.0,29.0522,29.07,29.0167,29.0167,2800.0
2008-07-14 14:15:00,32.68,32.68,32.58,32.58,3900.0,29.0167,29.0167,28.9279,28.9279,3900.0
2008-07-14 14:20:00,32.58,32.69,32.58,32.68,1400.0,28.9279,29.0256,28.9279,29.0167,1400.0
2008-07-14 14:25:00,32.67,32.75,32.67,32.74,4000.0,29.0078,29.0789,29.0078,29.07,4000.0
2008-07-14 14:30:00,32.74,32.8,32.66,32.8,3300.0,29.07,29.1233,28.9989,29.1233,3300.0
2008-07-14 14:35:00,32.79,32.79,32.69,32.79,2300.0,29.1144,29.1144,29.0256,29.1144,2300.0
2008-07-14 14:40:00,32.77,32.78,32.67,32.68,1600.0,29.0966,29.1055,29.0078,29.0167,1600.0
2008-07-14 14:45:00,32.69,32.81,32.69,32.75,3100.0,29.0256,29.1321,29.0256,29.0789,3100.0
2008-07-14 14:50:00,32.74,32.77,32.73,32.76,3200.0,29.07,29.0966,29.0611,29.0877,3200.0
2008-07-14 14:55:00,32.78,32.78,32.68,32.71,2100.0,29.1055,29.1055,29.0167,29.0433,2100.0
2008-07-14 15:00:00,32.7,32.7,32.5,32.54,4300.0,29.0345,29.0345,28.8569,28.8924,4300.0
2008-07-14 15:05:00,32.57,32.62,32.45,32.49,4300.0,28.919,28.9634,28.8125,28.848,4300.0
2008-07-14 15:10:00,32.49,32.65,32.49,32.5,3700.0,28.848,28.9901,28.848,28.8569,3700.0
2008-07-14 15:15:00,32.52,32.7,32.52,32.57,3500.0,28.8746,29.0345,28.8746,28.919,3500.0
2008-07-14 15:20:00,32.56,32.82,32.56,32.69,4700.0,28.9102,29.141,28.9102,29.0256,4700.0
2008-07-14 15:25:00,32.76,32.83,32.71,32.76,4800.0,29.0877,29.1499,29.0433,29.0877,4800.0
2008-07-14 15:30:00,32.77,32.83,32.71,32.78,7000.0,29.0966,29.1499,29.0433,29.1055,7000.0
2008-07-14 15:35:00,32.75,32.83,32.66,32.68,5800.0,29.0789,29.1499,28.9989,29.0167,5800.0
2008-07-14 15:40:00,32.7,32.84,32.5,32.84,5600.0,29.0345,29.1588,28.8569,29.1588,5600.0
2008-07-14 15:45:00,32.84,32.98,32.69,32.97,4400.0,29.1588,29.2831,29.0256,29.2742,4400.0
2008-07-14 15:50:00,33.01,33.01,32.94,32.94,2700.0,29.3097,29.3097,29.2476,29.2476,2700.0
2008-07-14 15:55:00,32.9,33.08,32.85,32.85,6300.0,29.212,29.3719,29.1677,29.1677,6300.0
2008-07-15 09:35:00,32.52,32.91,32.18,32.85,3600.0,28.8746,29.2209,28.5728,29.1677,3600.0
2008-07-15 09:40:00,32.77,32.98,32.71,32.71,3700.0,29.0966,29.2831,29.0433,29.0433,3700.0
2008-07-15 09:45:00,32.7,32.86,32.5,32.63,5200.0,29.0345,29.1765,28.8569,28.9723,5200.0
2008-07-15 09:50:00,32.66,32.78,32.3,32.54,6300.0,28.9989,29.1055,28.6793,28.8924,6300.0
2008-07-15 09:55:00,32.55,32.55,32.5,32.52,9200.0,28.9013,28.9013,28.8569,28.8746,9200.0
2008-07-15 10:00:00,32.52,32.54,32.49,32.5,2800.0,28.8746,28.8924,28.848,28.8569,2800.0
2008-07-15 10:05:00,32.51,32.55,32.51,32.55,1800.0,28.8658,28.9013,28.8658,28.9013,1800.0
2008-07-15 10:10:00,32.54,32.55,32.47,32.54,4200.0,28.8924,28.9013,28.8302,28.8924,4200.0
2008-07-15 10:15:00,32.54,32.59,32.51,32.56,29500.0,28.8924,28.9368,28.8658,28.9102,29500.0
2008-07-15 10:20:00,32.58,32.68,32.51,32.55,6500.0,28.9279,29.0167,28.8658,28.9013,6500.0
2008-07-15 10:25:00,32.6,32.65,32.54,32.65,1700.0,28.9457,28.9901,28.8924,28.9901,1700.0
2008-07-15 10:30:00,32.66,32.66,32.58,32.62,4700.0,28.9989,28.9989,28.9279,28.9634,4700.0
2008-07-15 10:35:00,32.67,32.71,32.64,32.71,300.0,29.0078,29.0433,28.9812,29.0433,300.0
2008-07-15 10:40:00,32.79,32.79,32.6,32.71,2900.0,29.1144,29.1144,28.9457,29.0433,2900.0
2008-07-15 10:45:00,32.72,32.76,32.72,32.74,700.0,29.0522,29.0877,29.0522,29.07,700.0
2008-07-15 10:50:00,32.75,32.98,32.75,32.94,1600.0,29.0789,29.2831,29.0789,29.2476,1600.0
2008-07-15 10:55:00,32.89,32.93,32.85,32.86,900.0,29.2032,29.2387,29.1677,29.1765,900.0
2008-07-15 11:00:00,32.88,32.88,32.71,32.85,3200.0,29.1943,29.1943,29.0433,29.1677,3200.0
2008-07-15 11:05:00,32.83,33.11,32.81,33.01,8100.0,29.1499,29.3985,29.1321,29.3097,8100.0
2008-07-15 11:10:00,32.98,32.98,32.78,32.78,2800.0,29.2831,29.2831,29.1055,29.1055,2800.0
2008-07-15 11:15:00,32.73,32.83,32.73,32.81,1700.0,29.0611,29.1499,29.0611,29.1321,1700.0
2008-07-15 11:20:00,32.85,32.85,32.74,32.77,1700.0,29.1677,29.1677,29.07,29.0966,1700.0
2008-07-15 11:25:00,32.8,32.8,32.71,32.79,1500.0,29.1233,29.1233,29.0433,29.1144,1500.0
2008-07-15 11:30:00,32.68,32.74,32.59,32.74,800.0,29.0167,29.07,28.9368,29.07,800.0
2008-07-15 11:35:00,32.73,32.74,32.67,32.74,700.0,29.0611,29.07,29.0078,29.07,700.0
2008-07-15 11:40:00,32.72,32.74,32.7,32.72,400.0,29.0522,29.07,29.0345,29.0522,400.0
2008-07-15 11:45:00,32.75,32.77,32.67,32.68,1400.0,29.0789,29.0966,29.0078,29.0167,1400.0
2008-07-15 11:50:00,32.68,32.77,32.65,32.71,2600.0,29.0167,29.0966,28.9901,29.0433,2600.0
2008-07-15 11:55:00,32.74,32.79,32.72,32.79,1200.0,29.07,29.1144,29.0522,29.1144,1200.0
2008-07-15 12:00:00,32.87,32.87,32.8,32.84,1300.0,29.1854,29.1854,29.1233,29.1588,1300.0
2008-07-15 12:05:00,32.89,32.9,32.65,32.71,14400.0,29.2032,29.212,28.9901,29.0433,14400.0
2008-07-15 12:10:00,32.68,32.68,32.45,32.61,12800.0,29.0167,29.0167,28.8125,28.9546,12800.0
2008-07-15 12:15:00,32.58,32.63,32.53,32.63,2400.0,28.9279,28.9723,28.8835,28.9723,2400.0
2008-07-15 12:20:00,32.62,32.8,32.57,32.59,3200.0,28.9634,29.1233,28.919,28.9368,3200.0
2008-07-15 12:25:00,32.59,32.75,32.45,32.6,12000.0,28.9368,29.0789,28.8125,28.9457,12000.0
2008-07-15 12:30:00,32.57,32.89,32.56,32.81,15300.0,28.919,29.2032,28.9102,29.1321,15300.0
2008-07-15 12:35:00,32.9,32.9,32.87,32.9,3100.0,29.212,29.212,29.1854,29.212,3100.0
2008-07-15 12:40:00,32.9,33.0,32.88,32.9,4000.0,29.212,29.3008,29.1943,29.212,4000.0
2008-07-15 12:45:00,32.88,32.92,32.73,32.76,2200.0,29.1943,29.2298,29.0611,29.0877,2200.0
2008-07-15 12:50:00,32.81,32.94,32.81,32.82,1600.0,29.1321,29.2476,29.1321,29.141,1600.0
2008-07-15 12:55:00,32.91,33.0,32.91,33.0,2100.0,29.2209,29.3008,29.2209,29.3008,2100.0
2008-07-15 13:00:00,33.0,33.2,32.97,33.14,4800.0,29.3008,29.4784,29.2742,29.4251,4800.0
2008-07-15 13:05:00,33.19,33.28,33.1,33.1,3000.0,29.4695,29.5494,29.3896,29.3896,3000.0
2008-07-15 13:10:00,33.17,33.26,33.09,33.09,1700.0,29.4518,29.5317,29.3807,29.3807,1700.0
2008-07-15 13:15:00,33.1,33.1,33.04,33.04,400.0,29.3896,29.3896,29.3364,29.3364,400.0
2008-07-15 13:20:00,33.09,33.09,32.94,32.94,700.0,29.3807,29.3807,29.2476,29.2476,700.0
2008-07-15 13:25:00,32.96,32.96,32.82,32.95,2500.0,29.2653,29.2653,29.141,29.2564,2500.0
2008-07-15 13:30:00,32.87,33.12,32.86,32.94,2400.0,29.1854,29.4074,29.1765,29.2476,2400.0
2008-07-15 13:35:00,32.96,33.19,32.96,33.15,1000.0,29.2653,29.4695,29.2653,29.434,1000.0
2008-07-15 13:40:00,33.17,33.21,33.14,33.18,1300.0,29.4518,29.4873,29.4251,29.4607,1300.0
2008-07-15 13:45:00,33.2,33.27,33.17,33.27,1900.0,29.4784,29.5406,29.4518,29.5406,1900.0
2008-07-15 13:50:00,33.27,33.44,33.27,33.41,4500.0,29.5406,29.6915,29.5406,29.6649,4500.0
2008-07-15 13:55:00,33.32,33.37,33.32,33.37,300.0,29.585,29.6294,29.585,29.6294,300.0
2008-07-15 14:00:00,33.38,33.41,33.27,33.27,1400.0,29.6382,29.6649,29.5406,29.5406,1400.0
2008-07-15 14:05:00,33.22,33.22,33.17,33.17,700.0,29.4962,29.4962,29.4518,29.4518,700.0
2008-07-15 14:10:00,33.18,33.31,33.18,33.2,1300.0,29.4607,29.5761,29.4607,29.4784,1300.0
2008-07-15 14:15:00,33.22,33.45,33.22,33.44,2700.0,29.4962,29.7004,29.4962,29.6915,2700.0
2008-07-15 14:20:00,33.43,33.44,33.25,33.26,2500.0,29.6826,29.6915,29.5228,29.5317,2500.0
2008-07-15 14:25:00,33.26,33.26,33.06,33.1,2500.0,29.5317,29.5317,29.3541,29.3896,2500.0
2008-07-15 14:30:00,33.2,33.29,33.2,33.29,1500.0,29.4784,29.5583,29.4784,29.5583,1500.0
2008-07-15 14:35:00,33.3,33.3,33.11,33.11,1600.0,29.5672,29.5672,29.3985,29.3985,1600.0
2008-07-15 14:40:00,33.11,33.11,33.02,33.05,1100.0,29.3985,29.3985,29.3186,29.3452,1100.0
2008-07-15 14:45:00,33.07,33.08,33.03,33.08,1300.0,29.363,29.3719,29.3275,29.3719,1300.0
2008-07-15 14:50:00,33.33,33.33,33.18,33.24,2300.0,29.5938,29.5938,29.4607,29.5139,2300.0
2008-07-15 14:55:00,33.24,33.35,33.24,33.27,800.0,29.5139,29.6116,29.5139,29.5406,800.0
2008-07-15 15:00:00,33.21,33.25,33.2,33.23,1800.0,29.4873,29.5228,29.4784,29.5051,1800.0
2008-07-15 15:05:00,33.23,33.31,33.18,33.28,2100.0,29.5051,29.5761,29.4607,29.5494,2100.0
2008-07-15 15:10:00,33.28,33.28,33.23,33.23,1300.0,29.5494,29.5494,29.5051,29.5051,1300.0
2008-07-15 15:15:00,33.23,33.35,33.19,33.35,2400.0,29.5051,29.6116,29.4695,29.6116,2400.0
2008-07-15 15:20:00,33.29,33.3,33.25,33.28,1600.0,29.5583,29.5672,29.5228,29.5494,1600.0
2008-07-15 15:25:00,33.25,33.26,32.55,32.66,106700.0,29.5228,29.5317,28.9013,28.9989,106700.0
2008-07-15 15:30:00,32.66,33.26,32.57,32.79,70000.0,28.9989,29.5317,28.919,29.1144,70000.0
2008-07-15 15:35:00,32.7,32.82,32.24,32.45,22500.0,29.0345,29.141,28.626,28.8125,22500.0
2008-07-15 15:40:00,32.44,32.47,31.48,32.0,87400.0,28.8036,28.8302,27.9512,28.4129,87400.0
2008-07-15 15:45:00,32.0,32.23,31.75,31.94,54600.0,28.4129,28.6172,28.191,28.3597,54600.0
2008-07-15 15:50:00,31.95,32.32,31.83,32.15,92100.0,28.3685,28.6971,28.262,28.5461,92100.0
2008-07-15 15:55:00,32.21,32.37,31.86,32.09,140500.0,28.5994,28.7415,28.2886,28.4928,140500.0
2008-07-16 09:30:00,31.75,31.79,31.5,31.62,782600.0,28.191,28.2265,27.969,28.0755,782600.0
2008-07-16 09:35:00,31.62,31.63,30.7,31.2,264600.0,28.0755,28.0844,27.2587,27.7026,264600.0
2008-07-16 09:40:00,31.2,31.45,31.19,31.45,233500.0,27.7026,27.9246,27.6937,27.9246,233500.0
2008-07-16 09:45:00,31.45,31.6,31.4,31.5,90800.0,27.9246,28.0578,27.8802,27.969,90800.0
2008-07-16 09:50:00,31.5,31.5,31.22,31.33,51400.0,27.969,27.969,27.7204,27.818,51400.0
2008-07-16 09:55:00,31.3,31.41,31.0,31.2,75800.0,27.7914,27.8891,27.525,27.7026,75800.0
2008-07-16 10:00:00,31.2,31.68,31.2,31.61,78400.0,27.7026,28.1288,27.7026,28.0666,78400.0
2008-07-16 10:05:00,31.59,31.65,31.26,31.29,36800.0,28.0489,28.1022,27.7559,27.7825,36800.0
2008-07-16 10:10:00,31.38,31.45,31.21,31.43,18400.0,27.8624,27.9246,27.7115,27.9068,18400.0
2008-07-16 10:15:00,31.42,31.58,31.4,31.54,62200.0,27.8979,28.04,27.8802,28.0045,62200.0
2008-07-16 10:20:00,31.55,31.55,31.3,31.37,55400.0,28.0134,28.0134,27.7914,27.8536,55400.0
2008-07-16 10:25:00,31.39,31.45,31.2,31.2,27100.0,27.8713,27.9246,27.7026,27.7026,27100.0
2008-07-16 10:30:00,31.27,31.35,31.11,31.35,17200.0,27.7648,27.8358,27.6227,27.8358,17200.0
2008-07-16 10:35:00,31.31,31.5,31.31,31.46,14000.0,27.8003,27.969,27.8003,27.9335,14000.0
2008-07-16 10:40:00,31.46,31.46,31.15,31.4,13800.0,27.9335,27.9335,27.6582,27.8802,13800.0
2008-07-16 10:45:00,31.4,31.48,31.35,31.48,8400.0,27.8802,27.9512,27.8358,27.9512,8400.0
2008-07-16 10:50:00,31.47,31.48,31.29,31.32,6600.0,27.9423,27.9512,27.7825,27.8092,6600.0
2008-07-16 10:55:00,31.32,31.4,31.32,31.38,6700.0,27.8092,27.8802,27.8092,27.8624,6700.0
2008-07-16 11:00:00,31.38,31.46,31.35,31.38,14700.0,27.8624,27.9335,27.8358,27.8624,14700.0
2008-07-16 11:05:00,31.38,31.38,31.35,31.38,5300.0,27.8624,27.8624,27.8358,27.8624,5300.0
2008-07-16 11:10:00,31.38,31.48,31.37,31.47,26500.0,27.8624,27.9512,27.8536,27.9423,26500.0
2008-07-16 11:15:00,31.48,31.51,31.46,31.5,15400.0,27.9512,27.9779,27.9335,27.969,15400.0
2008-07-16 11:20:00,31.47,31.49,31.45,31.48,8300.0,27.9423,27.9601,27.9246,27.9512,8300.0
2008-07-16 11:25:00,31.47,31.48,31.43,31.43,5300.0,27.9423,27.9512,27.9068,27.9068,5300.0
2008-07-16 11:30:00,31.42,31.6,31.42,31.51,13700.0,27.8979,28.0578,27.8979,27.9779,13700.0
2008-07-16 11:35:00,31.51,31.57,31.47,31.48,15600.0,27.9779,28.0311,27.9423,27.9512,15600.0
2008-07-16 11:40:00,31.48,31.5,31.4,31.4,32900.0,27.9512,27.969,27.8802,27.8802,32900.0
2008-07-16 11:45:00,31.42,31.43,31.29,31.34,51200.0,27.8979,27.9068,27.7825,27.8269,51200.0
2008-07-16 11:50:00,31.34,31.35,31.28,31.33,88100.0,27.8269,27.8358,27.7736,27.818,88100.0
2008-07-16 11:55:00,31.33,31.38,31.3,31.31,28700.0,27.818,27.8624,27.7914,27.8003,28700.0
2008-07-16 12:00:00,31.3,31.32,31.29,31.31,48300.0,27.7914,27.8092,27.7825,27.8003,48300.0
2008-07-16 12:05:00,31.3,31.32,31.26,31.28,8200.0,27.7914,27.8092,27.7559,27.7736,8200.0
2008-07-16 12:10:00,31.29,31.32,31.21,31.29,40400.0,27.7825,27.8092,27.7115,27.7825,40400.0
2008-07-16 12:15:00,31.3,31.31,31.2,31.2,18200.0,27.7914,27.8003,27.7026,27.7026,18200.0
2008-07-16 12:20:00,31.22,31.23,31.2,31.21,26900.0,27.7204,27.7292,27.7026,27.7115,26900.0
2008-07-16 12:25:00,31.2,31.26,31.2,31.25,18600.0,27.7026,27.7559,27.7026,27.747,18600.0
2008-07-16 12:30:00,31.26,31.34,31.24,31.29,19400.0,27.7559,27.8269,27.7381,27.7825,19400.0
2008-07-16 12:35:00,31.28,31.35,31.28,31.33,12700.0,27.7736,27.8358,27.7736,27.818,12700.0
2008-07-16 12:40:00,31.35,31.46,31.32,31.44,27400.0,27.8358,27.9335,27.8092,27.9157,27400.0
2008-07-16 12:45:00,31.45,31.48,31.28,31.47,22400.0,27.9246,27.9512,27.7736,27.9423,22400.0
2008-07-16 12:50:00,31.47,31.53,31.45,31.53,10900.0,27.9423,27.9956,27.9246,27.9956,10900.0
2008-07-16 12:55:00,31.5,31.55,31.5,31.52,6400.0,27.969,28.0134,27.969,27.9867,6400.0
2008-07-16 13:00:00,31.53,31.57,31.5,31.57,11100.0,27.9956,28.0311,27.969,28.0311,11100.0
2008-07-16 13:05:00,31.57,31.57,31.52,31.53,9700.0,28.0311,28.0311,27.9867,27.9956,9700.0
2008-07-16 13:10:00,31.53,31.54,31.49,31.53,12700.0,27.9956,28.0045,27.9601,27.9956,12700.0
2008-07-16 13:15:00,31.54,31.55,31.47,31.5,22800.0,28.0045,28.0134,27.9423,27.969,22800.0
2008-07-16 13:20:00,31.5,31.52,31.49,31.5,17400.0,27.969,27.9867,27.9601,27.969,17400.0
2008-07-16 13:25:00,31.5,31.5,31.47,31.49,6600.0,27.969,27.969,27.9423,27.9601,6600.0
2008-07-16 13:30:00,31.5,31.5,31.48,31.5,3700.0,27.969,27.969,27.9512,27.969,3700.0
2008-07-16 13:35:00,31.5,31.51,31.47,31.5,10800.0,27.969,27.9779,27.9423,27.969,10800.0
2008-07-16 13:40:00,31.5,31.52,31.5,31.51,5900.0,27.969,27.9867,27.969,27.9779,5900.0
2008-07-16 13:45:00,31.52,31.52,31.5,31.51,4100.0,27.9867,27.9867,27.969,27.9779,4100.0
2008-07-16 13:50:00,31.52,31.6,31.49,31.57,10700.0,27.9867,28.0578,27.9601,28.0311,10700.0
2008-07-16 13:55:00,31.59,31.65,31.56,31.64,20200.0,28.0489,28.1022,28.0223,28.0933,20200.0
2008-07-16 14:00:00,31.65,31.66,31.53,31.53,12900.0,28.1022,28.111,27.9956,27.9956,12900.0
2008-07-16 14:05:00,31.55,31.56,31.2,31.31,38800.0,28.0134,28.0223,27.7026,27.8003,38800.0
2008-07-16 14:10:00,31.31,31.53,31.28,31.36,20000.0,27.8003,27.9956,27.7736,27.8447,20000.0
2008-07-16 14:15:00,31.36,31.59,31.35,31.58,13800.0,27.8447,28.0489,27.8358,28.04,13800.0
2008-07-16 14:20:00,31.57,31.61,31.55,31.61,12300.0,28.0311,28.0666,28.0134,28.0666,12300.0
2008-07-16 14:25:00,31.61,31.61,31.46,31.6,52700.0,28.0666,28.0666,27.9335,28.0578,52700.0
2008-07-16 14:30:00,31.61,31.61,31.55,31.6,24100.0,28.0666,28.0666,28.0134,28.0578,24100.0
2008-07-16 14:35:00,31.6,31.6,31.5,31.56,30000.0,28.0578,28.0578,27.969,28.0223,30000.0
2008-07-16 14:40:00,31.56,31.6,31.56,31.59,26100.0,28.0223,28.0578,28.0223,28.0489,26100.0
2008-07-16 14:45:00,31.6,31.6,31.57,31.58,18400.0,28.0578,28.0578,28.0311,28.04,18400.0
2008-07-16 14:50:00,31.59,31.6,31.49,31.5,32600.0,28.0489,28.0578,27.9601,27.969,32600.0
2008-07-16 14:55:00,31.5,31.53,31.24,31.33,45400.0,27.969,27.9956,27.7381,27.818,45400.0
2008-07-16 15:00:00,31.33,31.5,31.32,31.48,14600.0,27.818,27.969,27.8092,27.9512,14600.0
2008-07-16 15:05:00,31.48,31.49,31.42,31.48,16100.0,27.9512,27.9601,27.8979,27.9512,16100.0
2008-07-16 15:10:00,31.48,31.49,31.3,31.36,24500.0,27.9512,27.9601,27.7914,27.8447,24500.0
2008-07-16 15:15:00,31.33,31.45,31.33,31.45,20000.0,27.818,27.9246,27.818,27.9246,20000.0
2008-07-16 15:20:00,31.43,31.45,31.35,31.43,22200.0,27.9068,27.9246,27.8358,27.9068,22200.0
2008-07-16 15:25:00,31.41,31.42,31.31,31.35,24200.0,27.8891,27.8979,27.8003,27.8358,24200.0
2008-07-16 15:30:00,31.38,31.38,31.27,31.33,30900.0,27.8624,27.8624,27.7648,27.818,30900.0
2008-07-16 15:35:00,31.34,31.4,31.25,31.28,39600.0,27.8269,27.8802,27.747,27.7736,39600.0
2008-07-16 15:40:00,31.28,31.4,31.23,31.39,89700.0,27.7736,27.8802,27.7292,27.8713,89700.0
2008-07-16 15:45:00,31.36,31.45,31.15,31.18,64100.0,27.8447,27.9246,27.6582,27.6849,64100.0
2008-07-16 15:50:00,31.17,31.54,31.1,31.49,134500.0,27.676,28.0045,27.6138,27.9601,134500.0
2008-07-16 15:55:00,31.49,31.56,31.36,31.5,189300.0,27.9601,28.0223,27.8447,27.969,189300.0
2008-07-17 09:30:00,32.05,32.05,31.5,31.72,27600.0,28.4573,28.4573,27.969,28.1643,27600.0
2008-07-17 09:35:00,31.75,31.85,31.74,31.8,20000.0,28.191,28.2797,28.1821,28.2354,20000.0
2008-07-17 09:40:00,31.8,31.97,31.8,31.93,22400.0,28.2354,28.3863,28.2354,28.3508,22400.0
2008-07-17 09:45:00,31.92,31.94,31.72,31.85,14300.0,28.3419,28.3597,28.1643,28.2797,14300.0
2008-07-17 09:50:00,31.84,31.9,31.68,31.75,40500.0,28.2709,28.3241,28.1288,28.191,40500.0
2008-07-17 09:55:00,31.75,31.84,31.5,31.5,26700.0,28.191,28.2709,27.969,27.969,26700.0
2008-07-17 10:00:00,31.52,31.9,31.5,31.76,37400.0,27.9867,28.3241,27.969,28.1998,37400.0
2008-07-17 10:05:00,31.7,31.77,31.5,31.63,7900.0,28.1466,28.2087,27.969,28.0844,7900.0
2008-07-17 10:10:00,31.63,31.69,31.55,31.66,5400.0,28.0844,28.1377,28.0134,28.111,5400.0
2008-07-17 10:15:00,31.55,31.69,31.5,31.57,20800.0,28.0134,28.1377,27.969,28.0311,20800.0
2008-07-17 10:20:00,31.53,31.61,31.5,31.5,88200.0,27.9956,28.0666,27.969,27.969,88200.0
2008-07-17 10:25:00,31.5,31.58,31.5,31.5,10700.0,27.969,28.04,27.969,27.969,10700.0
2008-07-17 10:30:00,31.5,31.57,31.5,31.55,4600.0,27.969,28.0311,27.969,28.0134,4600.0
2008-07-17 10:35:00,31.54,31.54,31.48,31.5,25200.0,28.0045,28.0045,27.9512,27.969,25200.0
2008-07-17 10:40:00,31.5,31.53,31.41,31.5,31900.0,27.969,27.9956,27.8891,27.969,31900.0
2008-07-17 10:45:00,31.52,31.58,31.49,31.51,3600.0,27.9867,28.04,27.9601,27.9779,3600.0
2008-07-17 10:50:00,31.55,31.67,31.54,31.67,1400.0,28.0134,28.1199,28.0045,28.1199,1400.0
2008-07-17 10:55:00,31.6,31.68,31.6,31.64,4500.0,28.0578,28.1288,28.0578,28.0933,4500.0
2008-07-17 11:00:00,31.62,31.66,31.6,31.6,5400.0,28.0755,28.111,28.0578,28.0578,5400.0
2008-07-17 11:05:00,31.6,31.65,31.58,31.61,10800.0,28.0578,28.1022,28.04,28.0666,10800.0
2008-07-17 11:10:00,31.61,31.63,31.49,31.5,13000.0,28.0666,28.0844,27.9601,27.969,13000.0
2008-07-17 11:15:00,31.56,31.56,31.29,31.42,12700.0,28.0223,28.0223,27.7825,27.8979,12700.0
2008-07-17 11:20:00,31.41,31.47,31.4,31.43,2400.0,27.8891,27.9423,27.8802,27.9068,2400.0
2008-07-17 11:25:00,31.41,31.49,31.4,31.49,3100.0,27.8891,27.9601,27.8802,27.9601,3100.0
2008-07-17 11:30:00,31.45,31.45,31.4,31.4,8800.0,27.9246,27.9246,27.8802,27.8802,8800.0
2008-07-17 11:35:00,31.4,31.45,31.4,31.41,51600.0,27.8802,27.9246,27.8802,27.8891,51600.0
2008-07-17 11:40:00,31.41,31.47,31.38,31.4,14000.0,27.8891,27.9423,27.8624,27.8802,14000.0
2008-07-17 11:45:00,31.41,31.43,31.4,31.41,3200.0,27.8891,27.9068,27.8802,27.8891,3200.0
2008-07-17 11:50:00,31.42,31.42,31.4,31.41,4800.0,27.8979,27.8979,27.8802,27.8891,4800.0
2008-07-17 11:55:00,31.41,31.44,31.38,31.41,12300.0,27.8891,27.9157,27.8624,27.8891,12300.0
2008-07-17 12:00:00,31.41,31.44,31.38,31.4,13100.0,27.8891,27.9157,27.8624,27.8802,13100.0
2008-07-17 12:05:00,31.4,31.41,31.27,31.37,6800.0,27.8802,27.8891,27.7648,27.8536,6800.0
2008-07-17 12:10:00,31.33,31.34,31.27,31.31,4400.0,27.818,27.8269,27.7648,27.8003,4400.0
2008-07-17 12:15:00,31.31,31.36,31.31,31.34,1700.0,27.8003,27.8447,27.8003,27.8269,1700.0
2008-07-17 12:20:00,31.36,31.36,31.25,31.3,10400.0,27.8447,27.8447,27.747,27.7914,10400.0
2008-07-17 12:25:00,31.33,31.33,31.25,31.3,2000.0,27.818,27.818,27.747,27.7914,2000.0
2008-07-17 12:30:00,31.31,31.32,31.26,31.3,1800.0,27.8003,27.8092,27.7559,27.7914,1800.0
2008-07-17 12:35:00,31.3,31.34,31.22,31.28,5700.0,27.7914,27.8269,27.7204,27.7736,5700.0
2008-07-17 12:40:00,31.25,31.33,31.25,31.27,7800.0,27.747,27.818,27.747,27.7648,7800.0
2008-07-17 12:45:00,31.3,31.48,31.27,31.44,4600.0,27.7914,27.9512,27.7648,27.9157,4600.0
2008-07-17 12:50:00,31.45,31.45,31.27,31.32,8900.0,27.9246,27.9246,27.7648,27.8092,8900.0
2008-07-17 12:55:00,31.29,31.35,31.29,31.29,2800.0,27.7825,27.8358,27.7825,27.7825,2800.0
2008-07-17 13:00:00,31.3,31.34,31.29,31.29,10300.0,27.7914,27.8269,27.7825,27.7825,10300.0
2008-07-17 13:05:00,31.3,31.33,31.29,31.33,24100.0,27.7914,27.818,27.7825,27.818,24100.0
2008-07-17 13:10:00,31.31,31.35,31.29,31.34,11400.0,27.8003,27.8358,27.7825,27.8269,11400.0
2008-07-17 13:15:00,31.32,31.54,31.31,31.54,17100.0,27.8092,28.0045,27.8003,28.0045,17100.0
2008-07-17 13:20:00,31.52,31.53,31.29,31.3,16000.0,27.9867,27.9956,27.7825,27.7914,16000.0
2008-07-17 13:25:00,31.3,31.34,31.19,31.22,25700.0,27.7914,27.8269,27.6937,27.7204,25700.0
2008-07-17 13:30:00,31.25,31.3,31.15,31.19,12700.0,27.747,27.7914,27.6582,27.6937,12700.0
2008-07-17 13:35:00,31.22,31.3,31.19,31.2,36800.0,27.7204,27.7914,27.6937,27.7026,36800.0
2008-07-17 13:40:00,31.24,31.29,31.19,31.22,49700.0,27.7381,27.7825,27.6937,27.7204,49700.0
2008-07-17 13:45:00,31.2,31.26,31.19,31.22,3800.0,27.7026,27.7559,27.6937,27.7204,3800.0
2008-07-17 13:50:00,31.25,31.25,31.2,31.23,5300.0,27.747,27.747,27.7026,27.7292,5300.0
2008-07-17 13:55:00,31.24,31.24,31.15,31.19,4800.0,27.7381,27.7381,27.6582,27.6937,4800.0
2008-07-17 14:00:00,31.16,31.24,31.15,31.21,10600.0,27.6671,27.7381,27.6582,27.7115,10600.0
2008-07-17 14:05:00,31.2,31.25,31.12,31.15,17600.0,27.7026,27.747,27.6316,27.6582,17600.0
2008-07-17 14:10:00,31.16,31.27,31.14,31.2,16000.0,27.6671,27.7648,27.6493,27.7026,16000.0
2008-07-17 14:15:00,31.2,31.25,31.19,31.24,9400.0,27.7026,27.747,27.6937,27.7381,9400.0
2008-07-17 14:20:00,31.28,31.38,31.2,31.29,11200.0,27.7736,27.8624,27.7026,27.7825,11200.0
2008-07-17 14:25:00,31.29,31.36,31.23,31.29,5300.0,27.7825,27.8447,27.7292,27.7825,5300.0
2008-07-17 14:30:00,31.32,31.32,31.24,31.31,3800.0,27.8092,27.8092,27.7381,27.8003,3800.0
2008-07-17 14:35:00,31.31,31.32,31.27,31.27,2300.0,27.8003,27.8092,27.7648,27.7648,2300.0
2008-07-17 14:40:00,31.29,31.31,31.17,31.2,8500.0,27.7825,27.8003,27.676,27.7026,8500.0
2008-07-17 14:45:00,31.23,31.25,31.18,31.21,15700.0,27.7292,27.747,27.6849,27.7115,15700.0
2008-07-17 14:50:00,31.2,31.28,31.19,31.28,35400.0,27.7026,27.7736,27.6937,27.7736,35400.0
2008-07-17 14:55:00,31.25,31.25,31.19,31.2,4300.0,27.747,27.747,27.6937,27.7026,4300.0
2008-07-17 15:00:00,31.2,31.28,31.19,31.23,40000.0,27.7026,27.7736,27.6937,27.7292,40000.0
2008-07-17 15:05:00,31.28,31.28,31.2,31.2,7800.0,27.7736,27.7736,27.7026,27.7026,7800.0
2008-07-17 15:10:00,31.23,31.23,31.19,31.2,45300.0,27.7292,27.7292,27.6937,27.7026,45300.0
2008-07-17 15:15:00,31.2,31.25,31.19,31.2,45800.0,27.7026,27.747,27.6937,27.7026,45800.0
2008-07-17 15:20:00,31.2,31.2,31.19,31.19,2300.0,27.7026,27.7026,27.6937,27.6937,2300.0
2008-07-17 15:25:00,31.19,31.24,31.19,31.2,16100.0,27.6937,27.7381,27.6937,27.7026,16100.0
2008-07-17 15:30:00,31.2,31.21,31.19,31.2,19400.0,27.7026,27.7115,27.6937,27.7026,19400.0
2008-07-17 15:35:00,31.2,31.2,31.15,31.2,11700.0,27.7026,27.7026,27.6582,27.7026,11700.0
2008-07-17 15:40:00,31.2,31.23,31.14,31.2,24600.0,27.7026,27.7292,27.6493,27.7026,24600.0
2008-07-17 15:45:00,31.2,31.44,31.19,31.32,31900.0,27.7026,27.9157,27.6937,27.8092,31900.0
2008-07-17 15:50:00,31.27,31.33,31.19,31.2,17700.0,27.7648,27.818,27.6937,27.7026,17700.0
2008-07-17 15:55:00,31.2,31.22,31.06,31.19,56400.0,27.7026,27.7204,27.5783,27.6937,56400.0
2008-07-18 09:30:00,31.5,31.5,31.19,31.5,17300.0,27.969,27.969,27.6937,27.969,17300.0
2008-07-18 09:35:00,31.5,31.5,31.44,31.46,18100.0,27.969,27.969,27.9157,27.9335,18100.0
2008-07-18 09:40:00,31.48,31.64,31.46,31.63,24500.0,27.9512,28.0933,27.9335,28.0844,24500.0
2008-07-18 09:45:00,31.62,31.65,31.53,31.61,9100.0,28.0755,28.1022,27.9956,28.0666,9100.0
2008-07-18 09:50:00,31.59,31.61,31.47,31.51,10400.0,28.0489,28.0666,27.9423,27.9779,10400.0
2008-07-18 09:55:00,31.52,31.6,31.4,31.41,52000.0,27.9867,28.0578,27.8802,27.8891,52000.0
2008-07-18 10:00:00,31.41,31.52,31.4,31.5,15300.0,27.8891,27.9867,27.8802,27.969,15300.0
2008-07-18 10:05:00,31.5,31.5,31.38,31.4,30200.0,27.969,27.969,27.8624,27.8802,30200.0
2008-07-18 10:10:00,31.4,31.45,31.38,31.39,19700.0,27.8802,27.9246,27.8624,27.8713,19700.0
2008-07-18 10:15:00,31.4,31.46,31.36,31.39,11500.0,27.8802,27.9335,27.8447,27.8713,11500.0
2008-07-18 10:20:00,31.41,31.61,31.41,31.6,19300.0,27.8891,28.0666,27.8891,28.0578,19300.0
2008-07-18 10:25:00,31.63,31.75,31.59,31.73,116300.0,28.0844,28.191,28.0489,28.1732,116300.0
2008-07-18 10:30:00,31.74,31.75,31.59,31.63,15300.0,28.1821,28.191,28.0489,28.0844,15300.0
2008-07-18 10:35:00,31.6,31.7,31.6,31.63,9100.0,28.0578,28.1466,28.0578,28.0844,9100.0
2008-07-18 10:40:00,31.63,31.7,31.63,31.66,12400.0,28.0844,28.1466,28.0844,28.111,12400.0
2008-07-18 10:45:00,31.66,31.69,31.64,31.65,13300.0,28.111,28.1377,28.0933,28.1022,13300.0
2008-07-18 10:50:00,31.67,31.7,31.58,31.7,23900.0,28.1199,28.1466,28.04,28.1466,23900.0
2008-07-18 10:55:00,31.7,31.71,31.64,31.67,7000.0,28.1466,28.1554,28.0933,28.1199,7000.0
2008-07-18 11:00:00,31.65,31.69,31.63,31.67,4800.0,28.1022,28.1377,28.0844,28.1199,4800.0
2008-07-18 11:05:00,31.65,31.79,31.64,31.78,11400.0,28.1022,28.2265,28.0933,28.2176,11400.0
2008-07-18 11:10:00,31.75,31.89,31.75,31.89,13000.0,28.191,28.3153,28.191,28.3153,13000.0
2008-07-18 11:15:00,31.88,31.94,31.86,31.9,22200.0,28.3064,28.3597,28.2886,28.3241,22200.0
2008-07-18 11:20:00,31.9,31.99,31.86,31.89,15900.0,28.3241,28.4041,28.2886,28.3153,15900.0
2008-07-18 11:25:00,31.9,31.92,31.88,31.9,18300.0,28.3241,28.3419,28.3064,28.3241,18300.0
2008-07-18 11:30:00,31.89,31.92,31.86,31.9,14300.0,28.3153,28.3419,28.2886,28.3241,14300.0
2008-07-18 11:35:00,31.9,31.93,31.89,31.89,9600.0,28.3241,28.3508,28.3153,28.3153,9600.0
2008-07-18 11:40:00,31.89,31.93,31.88,31.92,15800.0,28.3153,28.3508,28.3064,28.3419,15800.0
2008-07-18 11:45:00,31.92,31.92,31.9,31.9,8000.0,28.3419,28.3419,28.3241,28.3241,8000.0
2008-07-18 11:50:00,31.9,31.91,31.87,31.89,12100.0,28.3241,28.333,28.2975,28.3153,12100.0
2008-07-18 11:55:00,31.88,31.88,31.64,31.81,6200.0,28.3064,28.3064,28.0933,28.2442,6200.0
2008-07-18 12:00:00,31.81,31.85,31.79,31.84,2500.0,28.2442,28.2797,28.2265,28.2709,2500.0
2008-07-18 12:05:00,31.84,31.87,31.82,31.85,3500.0,28.2709,28.2975,28.2531,28.2797,3500.0
2008-07-18 12:10:00,31.86,31.86,31.77,31.8,5400.0,28.2886,28.2886,28.2087,28.2354,5400.0
2008-07-18 12:15:00,31.79,31.86,31.79,31.86,19500.0,28.2265,28.2886,28.2265,28.2886,19500.0
2008-07-18 12:20:00,31.85,31.88,31.84,31.87,2100.0,28.2797,28.3064,28.2709,28.2975,2100.0
2008-07-18 12:25:00,31.88,31.89,31.85,31.88,3600.0,28.3064,28.3153,28.2797,28.3064,3600.0
2008-07-18 12:30:00,31.89,31.9,31.64,31.79,7000.0,28.3153,28.3241,28.0933,28.2265,7000.0
2008-07-18 12:35:00,31.78,31.82,31.66,31.8,5000.0,28.2176,28.2531,28.111,28.2354,5000.0
2008-07-18 12:40:00,31.8,31.82,31.76,31.78,2400.0,28.2354,28.2531,28.1998,28.2176,2400.0
2008-07-18 12:45:00,31.77,31.8,31.71,31.78,1300.0,28.2087,28.2354,28.1554,28.2176,1300.0
2008-07-18 12:50:00,31.81,31.81,31.76,31.76,1600.0,28.2442,28.2442,28.1998,28.1998,1600.0
2008-07-18 12:55:00,31.75,31.8,31.72,31.72,4700.0,28.191,28.2354,28.1643,28.1643,4700.0
2008-07-18 13:00:00,31.77,31.83,31.71,31.82,7400.0,28.2087,28.262,28.1554,28.2531,7400.0
2008-07-18 13:05:00,31.84,31.89,31.8,31.89,5300.0,28.2709,28.3153,28.2354,28.3153,5300.0
2008-07-18 13:10:00,31.9,31.95,31.87,31.95,5600.0,28.3241,28.3685,28.2975,28.3685,5600.0
2008-07-18 13:15:00,31.94,31.95,31.92,31.95,5200.0,28.3597,28.3685,28.3419,28.3685,5200.0
2008-07-18 13:20:00,31.94,31.96,31.93,31.95,2600.0,28.3597,28.3774,28.3508,28.3685,2600.0
2008-07-18 13:25:00,31.96,31.98,31.71,31.9,3500.0,28.3774,28.3952,28.1554,28.3241,3500.0
2008-07-18 13:30:00,31.94,31.95,31.89,31.93,3100.0,28.3597,28.3685,28.3153,28.3508,3100.0
2008-07-18 13:35:00,31.94,31.95,31.9,31.9,2100.0,28.3597,28.3685,28.3241,28.3241,2100.0
2008-07-18 13:40:00,31.93,31.96,31.89,31.96,4400.0,28.3508,28.3774,28.3153,28.3774,4400.0
2008-07-18 13:45:00,31.94,31.94,31.87,31.87,4300.0,28.3597,28.3597,28.2975,28.2975,4300.0
2008-07-18 13:50:00,31.92,32.0,31.92,31.98,34300.0,28.3419,28.4129,28.3419,28.3952,34300.0
2008-07-18 13:55:00,31.98,32.03,31.98,31.98,8600.0,28.3952,28.4396,28.3952,28.3952,8600.0
2008-07-18 14:00:00,31.96,31.98,31.95,31.97,1200.0,28.3774,28.3952,28.3685,28.3863,1200.0
2008-07-18 14:05:00,31.98,31.99,31.93,31.97,3100.0,28.3952,28.4041,28.3508,28.3863,3100.0
2008-07-18 14:10:00,31.99,32.03,31.99,32.0,8000.0,28.4041,28.4396,28.4041,28.4129,8000.0
2008-07-18 14:15:00,32.0,32.01,31.98,31.98,3700.0,28.4129,28.4218,28.3952,28.3952,3700.0
2008-07-18 14:20:00,32.0,32.0,31.96,31.97,5300.0,28.4129,28.4129,28.3774,28.3863,5300.0
2008-07-18 14:25:00,31.97,32.05,31.9,31.9,62100.0,28.3863,28.4573,28.3241,28.3241,62100.0
2008-07-18 14:30:00,31.92,32.04,31.92,31.93,14400.0,28.3419,28.4484,28.3419,28.3508,14400.0
2008-07-18 14:35:00,31.98,32.0,31.96,31.99,1700.0,28.3952,28.4129,28.3774,28.4041,1700.0
2008-07-18 14:40:00,32.0,32.0,31.99,32.0,2900.0,28.4129,28.4129,28.4041,28.4129,2900.0
2008-07-18 14:45:00,32.0,32.04,31.91,31.96,6800.0,28.4129,28.4484,28.333,28.3774,6800.0
2008-07-18 14:50:00,31.96,31.96,31.87,31.89,2100.0,28.3774,28.3774,28.2975,28.3153,2100.0
2008-07-18 14:55:00,31.89,31.99,31.89,31.98,6100.0,28.3153,28.4041,28.3153,28.3952,6100.0
2008-07-18 15:00:00,31.98,31.99,31.96,31.97,8000.0,28.3952,28.4041,28.3774,28.3863,8000.0
2008-07-18 15:05:00,31.97,31.97,31.95,31.97,6100.0,28.3863,28.3863,28.3685,28.3863,6100.0
2008-07-18 15:10:00,31.96,31.99,31.96,31.99,8500.0,28.3774,28.4041,28.3774,28.4041,8500.0
2008-07-18 15:15:00,31.99,32.0,31.75,31.86,8800.0,28.4041,28.4129,28.191,28.2886,8800.0
2008-07-18 15:20:00,31.89,31.99,31.81,31.99,7800.0,28.3153,28.4041,28.2442,28.4041,7800.0
2008-07-18 15:25:00,31.99,32.0,31.97,32.0,5900.0,28.4041,28.4129,28.3863,28.4129,5900.0
2008-07-18 15:30:00,32.0,32.0,31.96,31.99,11000.0,28.4129,28.4129,28.3774,28.4041,11000.0
2008-07-18 15:35:00,31.99,32.0,31.91,31.95,14600.0,28.4041,28.4129,28.333,28.3685,14600.0
2008-07-18 15:40:00,31.95,31.98,31.8,31.98,9900.0,28.3685,28.3952,28.2354,28.3952,9900.0
2008-07-18 15:45:00,31.97,31.98,31.9,31.98,10200.0,28.3863,28.3952,28.3241,28.3952,10200.0
2008-07-18 15:50:00,31.98,31.98,31.91,31.91,10100.0,28.3952,28.3952,28.333,28.333,10100.0
2008-07-18 15:55:00,31.95,32.0,31.86,32.0,16900.0,28.3685,28.4129,28.2886,28.4129,16900.0
2008-07-21 09:30:00,31.99,31.99,31.82,31.82,3300.0,28.4041,28.4041,28.2531,28.2531,3300.0
2008-07-21 09:35:00,31.81,31.85,31.81,31.85,600.0,28.2442,28.2797,28.2442,28.2797,600.0
2008-07-21 09:40:00,31.89,31.97,31.85,31.95,2800.0,28.3153,28.3863,28.2797,28.3685,2800.0
2008-07-21 09:45:00,31.97,31.98,31.93,31.98,3100.0,28.3863,28.3952,28.3508,28.3952,3100.0
2008-07-21 09:50:00,31.98,32.0,31.93,32.0,24600.0,28.3952,28.4129,28.3508,28.4129,24600.0
2008-07-21 09:55:00,31.99,32.04,31.96,31.97,20300.0,28.4041,28.4484,28.3774,28.3863,20300.0
2008-07-21 10:00:00,31.99,32.0,31.83,31.92,6200.0,28.4041,28.4129,28.262,28.3419,6200.0
2008-07-21 10:05:00,31.93,32.05,31.93,32.04,16200.0,28.3508,28.4573,28.3508,28.4484,16200.0
2008-07-21 10:10:00,32.04,32.04,31.97,32.04,10600.0,28.4484,28.4484,28.3863,28.4484,10600.0
2008-07-21 10:15:00,32.04,32.07,32.0,32.0,19500.0,28.4484,28.4751,28.4129,28.4129,19500.0
2008-07-21 10:20:00,32.0,32.02,31.92,32.0,14100.0,28.4129,28.4307,28.3419,28.4129,14100.0
2008-07-21 10:25:00,32.02,32.07,32.0,32.07,7400.0,28.4307,28.4751,28.4129,28.4751,7400.0
2008-07-21 10:30:00,32.07,32.08,31.98,32.01,6600.0,28.4751,28.484,28.3952,28.4218,6600.0
2008-07-21 10:35:00,32.02,32.08,31.97,32.01,11100.0,28.4307,28.484,28.3863,28.4218,11100.0
2008-07-21 10:40:00,32.02,32.03,31.97,32.02,7700.0,28.4307,28.4396,28.3863,28.4307,7700.0
2008-07-21 10:45:00,32.0,32.03,31.97,32.0,7400.0,28.4129,28.4396,28.3863,28.4129,7400.0
2008-07-21 10:50:00,32.0,32.03,31.97,32.02,3300.0,28.4129,28.4396,28.3863,28.4307,3300.0
2008-07-21 10:55:00,32.0,32.05,32.0,32.05,6900.0,28.4129,28.4573,28.4129,28.4573,6900.0
2008-07-21 11:00:00,32.05,32.05,32.01,32.05,5900.0,28.4573,28.4573,28.4218,28.4573,5900.0
2008-07-21 11:05:00,32.05,32.1,32.03,32.1,15600.0,28.4573,28.5017,28.4396,28.5017,15600.0
2008-07-21 11:10:00,32.09,32.2,32.09,32.2,27200.0,28.4928,28.5905,28.4928,28.5905,27200.0
2008-07-21 11:15:00,32.2,32.21,32.1,32.16,16600.0,28.5905,28.5994,28.5017,28.555,16600.0
2008-07-21 11:20:00,32.16,32.18,32.16,32.18,5000.0,28.555,28.5728,28.555,28.5728,5000.0
2008-07-21 11:25:00,32.16,32.22,32.11,32.12,13300.0,28.555,28.6083,28.5106,28.5195,13300.0
2008-07-21 11:30:00,32.19,32.2,32.1,32.12,6000.0,28.5816,28.5905,28.5017,28.5195,6000.0
2008-07-21 11:35:00,32.15,32.15,32.02,32.06,5600.0,28.5461,28.5461,28.4307,28.4662,5600.0
2008-07-21 11:40:00,32.07,32.07,31.84,32.02,16200.0,28.4751,28.4751,28.2709,28.4307,16200.0
2008-07-21 11:45:00,32.03,32.04,31.93,32.04,12600.0,28.4396,28.4484,28.3508,28.4484,12600.0
2008-07-21 11:50:00,32.03,32.04,31.99,32.03,10400.0,28.4396,28.4484,28.4041,28.4396,10400.0
2008-07-21 11:55:00,32.02,32.04,31.98,32.03,10900.0,28.4307,28.4484,28.3952,28.4396,10900.0
2008-07-21 12:00:00,32.03,32.04,31.93,31.99,7400.0,28.4396,28.4484,28.3508,28.4041,7400.0
2008-07-21 12:05:00,31.99,32.03,31.98,32.02,4300.0,28.4041,28.4396,28.3952,28.4307,4300.0
2008-07-21 12:10:00,32.02,32.1,32.0,32.1,20500.0,28.4307,28.5017,28.4129,28.5017,20500.0
2008-07-21 12:15:00,32.07,32.15,32.05,32.05,15700.0,28.4751,28.5461,28.4573,28.4573,15700.0
2008-07-21 12:20:00,32.06,32.17,32.0,32.17,11500.0,28.4662,28.5639,28.4129,28.5639,11500.0
2008-07-21 12:25:00,32.17,32.25,32.12,32.22,6600.0,28.5639,28.6349,28.5195,28.6083,6600.0
2008-07-21 12:30:00,32.19,32.21,32.09,32.14,5600.0,28.5816,28.5994,28.4928,28.5372,5600.0
2008-07-21 12:35:00,32.14,32.19,32.1,32.1,6600.0,28.5372,28.5816,28.5017,28.5017,6600.0
2008-07-21 12:40:00,32.15,32.25,32.13,32.25,6900.0,28.5461,28.6349,28.5284,28.6349,6900.0
2008-07-21 12:45:00,32.25,32.32,32.22,32.32,28700.0,28.6349,28.6971,28.6083,28.6971,28700.0
2008-07-21 12:50:00,32.32,32.54,32.31,32.35,14900.0,28.6971,28.8924,28.6882,28.7237,14900.0
2008-07-21 12:55:00,32.35,32.4,32.34,32.39,11700.0,28.7237,28.7681,28.7148,28.7592,11700.0
2008-07-21 13:00:00,32.39,32.43,32.27,32.33,14400.0,28.7592,28.7947,28.6527,28.7059,14400.0
2008-07-21 13:05:00,32.31,32.44,32.25,32.33,63700.0,28.6882,28.8036,28.6349,28.7059,63700.0
2008-07-21 13:10:00,32.37,32.5,32.25,32.41,114800.0,28.7415,28.8569,28.6349,28.777,114800.0
2008-07-21 13:15:00,32.45,32.47,32.36,32.41,8700.0,28.8125,28.8302,28.7326,28.777,8700.0
2008-07-21 13:20:00,32.4,32.4,32.18,32.22,64200.0,28.7681,28.7681,28.5728,28.6083,64200.0
2008-07-21 13:25:00,32.17,32.23,32.0,32.12,11600.0,28.5639,28.6172,28.4129,28.5195,11600.0
2008-07-21 13:30:00,32.13,32.19,32.08,32.15,2200.0,28.5284,28.5816,28.484,28.5461,2200.0
2008-07-21 13:35:00,32.16,32.22,32.16,32.21,1000.0,28.555,28.6083,28.555,28.5994,1000.0
2008-07-21 13:40:00,32.2,32.2,32.14,32.19,4400.0,28.5905,28.5905,28.5372,28.5816,4400.0
2008-07-21 13:45:00,32.15,32.2,32.05,32.07,4900.0,28.5461,28.5905,28.4573,28.4751,4900.0
2008-07-21 13:50:00,32.11,32.15,32.08,32.11,2200.0,28.5106,28.5461,28.484,28.5106,2200.0
2008-07-21 13:55:00,32.11,32.16,31.96,32.14,6200.0,28.5106,28.555,28.3774,28.5372,6200.0
2008-07-21 14:00:00,32.14,32.18,32.06,32.13,4300.0,28.5372,28.5728,28.4662,28.5284,4300.0
2008-07-21 14:05:00,32.13,32.15,32.01,32.02,7000.0,28.5284,28.5461,28.4218,28.4307,7000.0
2008-07-21 14:10:00,32.03,32.08,32.03,32.06,4700.0,28.4396,28.484,28.4396,28.4662,4700.0
2008-07-21 14:15:00,32.05,32.1,32.0,32.1,2300.0,28.4573,28.5017,28.4129,28.5017,2300.0
2008-07-21 14:20:00,32.11,32.11,32.08,32.08,800.0,28.5106,28.5106,28.484,28.484,800.0
2008-07-21 14:25:00,32.09,32.16,32.09,32.14,7700.0,28.4928,28.555,28.4928,28.5372,7700.0
2008-07-21 14:30:00,32.15,32.21,32.15,32.21,10700.0,28.5461,28.5994,28.5461,28.5994,10700.0
2008-07-21 14:35:00,32.22,32.24,32.04,32.21,24500.0,28.6083,28.626,28.4484,28.5994,24500.0
2008-07-21 14:40:00,32.23,32.28,32.21,32.26,8200.0,28.6172,28.6615,28.5994,28.6438,8200.0
2008-07-21 14:45:00,32.26,32.32,32.22,32.3,8600.0,28.6438,28.6971,28.6083,28.6793,8600.0
2008-07-21 14:50:00,32.26,32.26,32.09,32.22,8300.0,28.6438,28.6438,28.4928,28.6083,8300.0
2008-07-21 14:55:00,32.22,32.37,32.2,32.37,6700.0,28.6083,28.7415,28.5905,28.7415,6700.0
2008-07-21 15:00:00,32.37,32.4,32.35,32.4,12600.0,28.7415,28.7681,28.7237,28.7681,12600.0
2008-07-21 15:05:00,32.4,32.4,32.26,32.4,13800.0,28.7681,28.7681,28.6438,28.7681,13800.0
2008-07-21 15:10:00,32.38,32.45,32.33,32.43,16900.0,28.7503,28.8125,28.7059,28.7947,16900.0
2008-07-21 15:15:00,32.45,32.5,32.41,32.42,22500.0,28.8125,28.8569,28.777,28.7859,22500.0
2008-07-21 15:20:00,32.47,32.48,32.4,32.42,11800.0,28.8302,28.8391,28.7681,28.7859,11800.0
2008-07-21 15:25:00,32.42,32.44,32.31,32.43,10100.0,28.7859,28.8036,28.6882,28.7947,10100.0
2008-07-21 15:30:00,32.41,32.41,32.21,32.38,14700.0,28.777,28.777,28.5994,28.7503,14700.0
2008-07-21 15:35:00,32.38,32.42,32.37,32.41,8000.0,28.7503,28.7859,28.7415,28.777,8000.0
2008-07-21 15:40:00,32.41,32.49,32.37,32.42,11000.0,28.777,28.848,28.7415,28.7859,11000.0
2008-07-21 15:45:00,32.41,32.45,32.37,32.43,7000.0,28.777,28.8125,28.7415,28.7947,7000.0
2008-07-21 15:50:00,32.4,32.4,32.29,32.3,8600.0,28.7681,28.7681,28.6704,28.6793,8600.0
2008-07-21 15:55:00,32.34,32.42,32.26,32.36,8400.0,28.7148,28.7859,28.6438,28.7326,8400.0
2008-07-22 09:30:00,31.88,32.54,31.88,32.46,17500.0,28.3064,28.8924,28.3064,28.8214,17500.0
2008-07-22 09:35:00,32.47,32.48,32.15,32.28,16000.0,28.8302,28.8391,28.5461,28.6615,16000.0
2008-07-22 09:40:00,32.3,32.49,32.15,32.46,8600.0,28.6793,28.848,28.5461,28.8214,8600.0
2008-07-22 09:45:00,32.44,32.44,32.11,32.17,16800.0,28.8036,28.8036,28.5106,28.5639,16800.0
2008-07-22 09:50:00,32.18,32.38,32.13,32.38,5900.0,28.5728,28.7503,28.5284,28.7503,5900.0
2008-07-22 09:55:00,32.32,32.46,32.32,32.32,9000.0,28.6971,28.8214,28.6971,28.6971,9000.0
2008-07-22 10:00:00,32.33,32.46,32.24,32.46,6200.0,28.7059,28.8214,28.626,28.8214,6200.0
2008-07-22 10:05:00,32.46,32.49,32.35,32.35,8400.0,28.8214,28.848,28.7237,28.7237,8400.0
2008-07-22 10:10:00,32.35,32.48,32.21,32.48,15900.0,28.7237,28.8391,28.5994,28.8391,15900.0
2008-07-22 10:15:00,32.48,32.67,32.42,32.63,18100.0,28.8391,29.0078,28.7859,28.9723,18100.0
2008-07-22 10:20:00,32.58,32.72,32.53,32.66,15900.0,28.9279,29.0522,28.8835,28.9989,15900.0
2008-07-22 10:25:00,32.68,32.7,32.51,32.6,9900.0,29.0167,29.0345,28.8658,28.9457,9900.0
2008-07-22 10:30:00,32.6,32.6,32.5,32.54,12100.0,28.9457,28.9457,28.8569,28.8924,12100.0
2008-07-22 10:35:00,32.57,32.6,32.46,32.47,10600.0,28.919,28.9457,28.8214,28.8302,10600.0
2008-07-22 10:40:00,32.49,32.6,32.46,32.56,11600.0,28.848,28.9457,28.8214,28.9102,11600.0
2008-07-22 10:45:00,32.55,32.59,32.46,32.55,8800.0,28.9013,28.9368,28.8214,28.9013,8800.0
2008-07-22 10:50:00,32.57,32.57,32.38,32.48,10600.0,28.919,28.919,28.7503,28.8391,10600.0
2008-07-22 10:55:00,32.44,32.5,32.29,32.29,11800.0,28.8036,28.8569,28.6704,28.6704,11800.0
2008-07-22 11:00:00,32.34,32.42,32.21,32.39,7700.0,28.7148,28.7859,28.5994,28.7592,7700.0
2008-07-22 11:05:00,32.4,32.41,32.31,32.41,7400.0,28.7681,28.777,28.6882,28.777,7400.0
2008-07-22 11:10:00,32.4,32.44,32.4,32.41,4900.0,28.7681,28.8036,28.7681,28.777,4900.0
2008-07-22 11:15:00,32.41,32.45,32.37,32.43,10000.0,28.777,28.8125,28.7415,28.7947,10000.0
2008-07-22 11:20:00,32.43,32.45,32.41,32.43,8000.0,28.7947,28.8125,28.777,28.7947,8000.0
2008-07-22 11:25:00,32.43,32.45,32.32,32.45,7400.0,28.7947,28.8125,28.6971,28.8125,7400.0
2008-07-22 11:30:00,32.45,32.46,32.32,32.32,8700.0,28.8125,28.8214,28.6971,28.6971,8700.0
2008-07-22 11:35:00,32.36,32.41,32.27,32.35,9800.0,28.7326,28.777,28.6527,28.7237,9800.0
2008-07-22 11:40:00,32.36,32.38,32.24,32.36,5800.0,28.7326,28.7503,28.626,28.7326,5800.0
2008-07-22 11:45:00,32.36,32.42,32.33,32.41,10300.0,28.7326,28.7859,28.7059,28.777,10300.0
2008-07-22 11:50:00,32.42,32.46,32.41,32.41,5300.0,28.7859,28.8214,28.777,28.777,5300.0
2008-07-22 11:55:00,32.4,32.51,32.37,32.42,11500.0,28.7681,28.8658,28.7415,28.7859,11500.0
2008-07-22 12:00:00,32.42,32.54,32.42,32.54,4100.0,28.7859,28.8924,28.7859,28.8924,4100.0
2008-07-22 12:05:00,32.54,32.65,32.52,32.64,7300.0,28.8924,28.9901,28.8746,28.9812,7300.0
2008-07-22 12:10:00,32.65,32.68,32.55,32.66,6300.0,28.9901,29.0167,28.9013,28.9989,6300.0
2008-07-22 12:15:00,32.63,32.63,32.46,32.52,5100.0,28.9723,28.9723,28.8214,28.8746,5100.0
2008-07-22 12:20:00,32.5,32.55,32.45,32.55,2500.0,28.8569,28.9013,28.8125,28.9013,2500.0
2008-07-22 12:25:00,32.55,32.55,32.44,32.44,2100.0,28.9013,28.9013,28.8036,28.8036,2100.0
2008-07-22 12:30:00,32.49,32.52,32.43,32.43,6100.0,28.848,28.8746,28.7947,28.7947,6100.0
2008-07-22 12:35:00,32.49,32.49,32.3,32.36,2900.0,28.848,28.848,28.6793,28.7326,2900.0
2008-07-22 12:40:00,32.36,32.42,32.3,32.42,2600.0,28.7326,28.7859,28.6793,28.7859,2600.0
2008-07-22 12:45:00,32.39,32.42,32.27,32.3,2900.0,28.7592,28.7859,28.6527,28.6793,2900.0
2008-07-22 12:50:00,32.32,32.34,32.31,32.34,800.0,28.6971,28.7148,28.6882,28.7148,800.0
2008-07-22 12:55:00,32.35,32.38,32.29,32.32,3800.0,28.7237,28.7503,28.6704,28.6971,3800.0
2008-07-22 13:00:00,32.32,32.32,32.22,32.28,4200.0,28.6971,28.6971,28.6083,28.6615,4200.0
2008-07-22 13:05:00,32.28,32.3,32.18,32.22,4000.0,28.6615,28.6793,28.5728,28.6083,4000.0
2008-07-22 13:10:00,32.23,32.23,32.16,32.16,1100.0,28.6172,28.6172,28.555,28.555,1100.0
2008-07-22 13:15:00,32.15,32.2,32.04,32.2,4500.0,28.5461,28.5905,28.4484,28.5905,4500.0
2008-07-22 13:20:00,32.16,32.2,32.11,32.16,3200.0,28.555,28.5905,28.5106,28.555,3200.0
2008-07-22 13:25:00,32.18,32.2,32.14,32.17,1500.0,28.5728,28.5905,28.5372,28.5639,1500.0
2008-07-22 13:30:00,32.19,32.19,32.0,32.16,4500.0,28.5816,28.5816,28.4129,28.555,4500.0
2008-07-22 13:35:00,32.13,32.18,32.1,32.15,5800.0,28.5284,28.5728,28.5017,28.5461,5800.0
2008-07-22 13:40:00,32.15,32.2,32.09,32.09,6100.0,28.5461,28.5905,28.4928,28.4928,6100.0
2008-07-22 13:45:00,32.06,32.15,32.06,32.12,4200.0,28.4662,28.5461,28.4662,28.5195,4200.0
2008-07-22 13:50:00,32.1,32.11,31.85,31.89,25500.0,28.5017,28.5106,28.2797,28.3153,25500.0
2008-07-22 13:55:00,31.9,31.95,31.8,31.85,11700.0,28.3241,28.3685,28.2354,28.2797,11700.0
2008-07-22 14:00:00,31.87,31.97,31.87,31.94,6100.0,28.2975,28.3863,28.2975,28.3597,6100.0
2008-07-22 14:05:00,31.94,32.09,31.89,32.09,24600.0,28.3597,28.4928,28.3153,28.4928,24600.0
2008-07-22 14:10:00,32.12,32.13,32.09,32.1,4100.0,28.5195,28.5284,28.4928,28.5017,4100.0
2008-07-22 14:15:00,32.1,32.12,32.1,32.1,8900.0,28.5017,28.5195,28.5017,28.5017,8900.0
2008-07-22 14:20:00,32.12,32.15,32.1,32.15,5000.0,28.5195,28.5461,28.5017,28.5461,5000.0
2008-07-22 14:25:00,32.13,32.17,32.12,32.17,5000.0,28.5284,28.5639,28.5195,28.5639,5000.0
2008-07-22 14:30:00,32.17,32.27,32.15,32.22,7900.0,28.5639,28.6527,28.5461,28.6083,7900.0
2008-07-22 14:35:00,32.27,32.27,32.01,32.1,5900.0,28.6527,28.6527,28.4218,28.5017,5900.0
2008-07-22 14:40:00,32.1,32.1,32.07,32.08,5400.0,28.5017,28.5017,28.4751,28.484,5400.0
2008-07-22 14:45:00,32.06,32.11,32.05,32.1,7000.0,28.4662,28.5106,28.4573,28.5017,7000.0
2008-07-22 14:50:00,32.1,32.28,32.08,32.28,8100.0,28.5017,28.6615,28.484,28.6615,8100.0
2008-07-22 14:55:00,32.3,32.5,32.29,32.44,9300.0,28.6793,28.8569,28.6704,28.8036,9300.0
2008-07-22 15:00:00,32.48,32.57,32.44,32.55,6400.0,28.8391,28.919,28.8036,28.9013,6400.0
2008-07-22 15:05:00,32.55,32.66,32.5,32.62,10600.0,28.9013,28.9989,28.8569,28.9634,10600.0
2008-07-22 15:10:00,32.62,32.64,32.45,32.47,7600.0,28.9634,28.9812,28.8125,28.8302,7600.0
2008-07-22 15:15:00,32.44,32.48,32.35,32.47,6700.0,28.8036,28.8391,28.7237,28.8302,6700.0
2008-07-22 15:20:00,32.45,32.48,32.29,32.3,6800.0,28.8125,28.8391,28.6704,28.6793,6800.0
2008-07-22 15:25:00,32.3,32.32,32.16,32.28,12000.0,28.6793,28.6971,28.555,28.6615,12000.0
2008-07-22 15:30:00,32.29,32.29,32.11,32.28,10600.0,28.6704,28.6704,28.5106,28.6615,10600.0
2008-07-22 15:35:00,32.28,32.28,32.16,32.16,6900.0,28.6615,28.6615,28.555,28.555,6900.0
2008-07-22 15:40:00,32.19,32.7,32.18,32.61,24600.0,28.5816,29.0345,28.5728,28.9546,24600.0
2008-07-22 15:45:00,32.57,32.61,32.44,32.52,15900.0,28.919,28.9546,28.8036,28.8746,15900.0
2008-07-22 15:50:00,32.54,32.65,32.51,32.59,13600.0,28.8924,28.9901,28.8658,28.9368,13600.0
2008-07-22 15:55:00,32.6,32.75,32.5,32.75,44200.0,28.9457,29.0789,28.8569,29.0789,44200.0
2008-07-23 09:30:00,32.93,32.95,32.68,32.69,8600.0,29.2387,29.2564,29.0167,29.0256,8600.0
2008-07-23 09:35:00,32.75,32.75,32.41,32.59,7800.0,29.0789,29.0789,28.777,28.9368,7800.0
2008-07-23 09:40:00,32.6,33.0,32.59,32.97,150800.0,28.9457,29.3008,28.9368,29.2742,150800.0
2008-07-23 09:45:00,32.95,33.28,32.95,33.2,105500.0,29.2564,29.5494,29.2564,29.4784,105500.0
2008-07-23 09:50:00,33.22,33.39,33.11,33.22,16400.0,29.4962,29.6471,29.3985,29.4962,16400.0
2008-07-23 09:55:00,33.22,33.23,33.0,33.07,12900.0,29.4962,29.5051,29.3008,29.363,12900.0
2008-07-23 10:00:00,33.15,33.16,32.86,32.91,20400.0,29.434,29.4429,29.1765,29.2209,20400.0
2008-07-23 10:05:00,33.01,33.28,32.96,33.24,30400.0,29.3097,29.5494,29.2653,29.5139,30400.0
2008-07-23 10:10:00,33.17,33.2,33.11,33.11,20000.0,29.4518,29.4784,29.3985,29.3985,20000.0
2008-07-23 10:15:00,33.12,33.23,33.1,33.2,10400.0,29.4074,29.5051,29.3896,29.4784,10400.0
2008-07-23 10:20:00,33.21,33.25,32.99,33.0,20700.0,29.4873,29.5228,29.292,29.3008,20700.0
2008-07-23 10:25:00,33.08,33.21,32.92,32.94,9500.0,29.3719,29.4873,29.2298,29.2476,9500.0
2008-07-23 10:30:00,32.97,33.0,32.83,32.84,9500.0,29.2742,29.3008,29.1499,29.1588,9500.0
2008-07-23 10:35:00,32.8,32.99,32.75,32.99,13400.0,29.1233,29.292,29.0789,29.292,13400.0
2008-07-23 10:40:00,32.93,33.1,32.88,33.08,13100.0,29.2387,29.3896,29.1943,29.3719,13100.0
2008-07-23 10:45:00,33.08,33.1,32.99,33.04,7000.0,29.3719,29.3896,29.292,29.3364,7000.0
2008-07-23 10:50:00,33.0,33.07,33.0,33.07,5900.0,29.3008,29.363,29.3008,29.363,5900.0
2008-07-23 10:55:00,33.07,33.07,33.0,33.05,6700.0,29.363,29.363,29.3008,29.3452,6700.0
2008-07-23 11:00:00,33.03,33.05,32.95,33.0,9200.0,29.3275,29.3452,29.2564,29.3008,9200.0
2008-07-23 11:05:00,33.0,33.1,32.88,33.1,18200.0,29.3008,29.3896,29.1943,29.3896,18200.0
2008-07-23 11:10:00,33.1,33.1,33.06,33.1,4000.0,29.3896,29.3896,29.3541,29.3896,4000.0
2008-07-23 11:15:00,33.12,33.2,33.05,33.15,21800.0,29.4074,29.4784,29.3452,29.434,21800.0
2008-07-23 11:20:00,33.13,33.15,33.06,33.15,14800.0,29.4163,29.434,29.3541,29.434,14800.0
2008-07-23 11:25:00,33.16,33.22,33.09,33.19,22300.0,29.4429,29.4962,29.3807,29.4695,22300.0
2008-07-23 11:30:00,33.19,33.37,33.19,33.37,47300.0,29.4695,29.6294,29.4695,29.6294,47300.0
2008-07-23 11:35:00,33.33,33.39,33.03,33.2,18000.0,29.5938,29.6471,29.3275,29.4784,18000.0
2008-07-23 11:40:00,33.2,33.25,33.17,33.23,29300.0,29.4784,29.5228,29.4518,29.5051,29300.0
2008-07-23 11:45:00,33.23,33.25,33.13,33.13,87200.0,29.5051,29.5228,29.4163,29.4163,87200.0
2008-07-23 11:50:00,33.17,33.19,33.15,33.16,2100.0,29.4518,29.4695,29.434,29.4429,2100.0
2008-07-23 11:55:00,33.15,33.17,33.03,33.17,9100.0,29.434,29.4518,29.3275,29.4518,9100.0
2008-07-23 12:00:00,33.15,33.21,33.11,33.11,5000.0,29.434,29.4873,29.3985,29.3985,5000.0
2008-07-23 12:05:00,33.13,33.15,33.11,33.11,2900.0,29.4163,29.434,29.3985,29.3985,2900.0
2008-07-23 12:10:00,33.13,33.13,33.0,33.04,7100.0,29.4163,29.4163,29.3008,29.3364,7100.0
2008-07-23 12:15:00,33.01,33.11,33.0,33.1,66000.0,29.3097,29.3985,29.3008,29.3896,66000.0
2008-07-23 12:20:00,33.11,33.15,33.11,33.15,2600.0,29.3985,29.434,29.3985,29.434,2600.0
2008-07-23 12:25:00,33.12,33.19,33.12,33.19,2700.0,29.4074,29.4695,29.4074,29.4695,2700.0
2008-07-23 12:30:00,33.17,33.17,33.11,33.12,3400.0,29.4518,29.4518,29.3985,29.4074,3400.0
2008-07-23 12:35:00,33.11,33.14,33.01,33.14,5000.0,29.3985,29.4251,29.3097,29.4251,5000.0
2008-07-23 12:40:00,33.12,33.14,33.03,33.08,3700.0,29.4074,29.4251,29.3275,29.3719,3700.0
2008-07-23 12:45:00,33.06,33.06,32.99,32.99,7600.0,29.3541,29.3541,29.292,29.292,7600.0
2008-07-23 12:50:00,32.99,33.07,32.92,33.07,5200.0,29.292,29.363,29.2298,29.363,5200.0
2008-07-23 12:55:00,33.0,33.11,32.97,33.09,4200.0,29.3008,29.3985,29.2742,29.3807,4200.0
2008-07-23 13:00:00,33.06,33.11,33.06,33.07,2200.0,29.3541,29.3985,29.3541,29.363,2200.0
2008-07-23 13:05:00,33.07,33.09,33.0,33.0,5700.0,29.363,29.3807,29.3008,29.3008,5700.0
2008-07-23 13:10:00,33.01,33.01,33.0,33.0,9000.0,29.3097,29.3097,29.3008,29.3008,9000.0
2008-07-23 13:15:00,33.01,33.07,33.0,33.03,8500.0,29.3097,29.363,29.3008,29.3275,8500.0
2008-07-23 13:20:00,33.04,33.07,33.01,33.04,8700.0,29.3364,29.363,29.3097,29.3364,8700.0
2008-07-23 13:25:00,33.04,33.07,33.03,33.03,4900.0,29.3364,29.363,29.3275,29.3275,4900.0
2008-07-23 13:30:00,33.03,33.04,33.0,33.04,5400.0,29.3275,29.3364,29.3008,29.3364,5400.0
2008-07-23 13:35:00,33.03,33.07,33.03,33.05,3600.0,29.3275,29.363,29.3275,29.3452,3600.0
2008-07-23 13:40:00,33.09,33.14,33.08,33.09,6000.0,29.3807,29.4251,29.3719,29.3807,6000.0
2008-07-23 13:45:00,33.12,33.12,33.01,33.03,5500.0,29.4074,29.4074,29.3097,29.3275,5500.0
2008-07-23 13:50:00,33.02,33.03,33.0,33.01,9600.0,29.3186,29.3275,29.3008,29.3097,9600.0
2008-07-23 13:55:00,33.0,33.03,32.98,33.03,20500.0,29.3008,29.3275,29.2831,29.3275,20500.0
2008-07-23 14:00:00,33.05,33.18,33.05,33.15,4400.0,29.3452,29.4607,29.3452,29.434,4400.0
2008-07-23 14:05:00,33.17,33.17,33.06,33.06,7600.0,29.4518,29.4518,29.3541,29.3541,7600.0
2008-07-23 14:10:00,33.06,33.06,33.0,33.01,6300.0,29.3541,29.3541,29.3008,29.3097,6300.0
2008-07-23 14:15:00,33.01,33.05,33.0,33.01,12600.0,29.3097,29.3452,29.3008,29.3097,12600.0
2008-07-23 14:20:00,33.02,33.04,33.0,33.02,10200.0,29.3186,29.3364,29.3008,29.3186,10200.0
2008-07-23 14:25:00,33.01,33.05,33.0,33.04,15900.0,29.3097,29.3452,29.3008,29.3364,15900.0
2008-07-23 14:30:00,33.04,33.16,33.04,33.12,5600.0,29.3364,29.4429,29.3364,29.4074,5600.0
2008-07-23 14:35:00,33.13,33.13,33.0,33.03,10100.0,29.4163,29.4163,29.3008,29.3275,10100.0
2008-07-23 14:40:00,33.03,33.05,32.98,33.02,42400.0,29.3275,29.3452,29.2831,29.3186,42400.0
2008-07-23 14:45:00,33.02,33.12,33.0,33.01,29900.0,29.3186,29.4074,29.3008,29.3097,29900.0
2008-07-23 14:50:00,33.01,33.03,32.97,32.97,39200.0,29.3097,29.3275,29.2742,29.2742,39200.0
2008-07-23 14:55:00,32.97,33.02,32.92,32.98,7100.0,29.2742,29.3186,29.2298,29.2831,7100.0
2008-07-23 15:00:00,32.99,33.07,32.96,32.96,5900.0,29.292,29.363,29.2653,29.2653,5900.0
2008-07-23 15:05:00,32.97,33.03,32.97,33.03,3500.0,29.2742,29.3275,29.2742,29.3275,3500.0
2008-07-23 15:10:00,33.03,33.07,33.01,33.07,3900.0,29.3275,29.363,29.3097,29.363,3900.0
2008-07-23 15:15:00,33.06,33.08,33.02,33.05,5600.0,29.3541,29.3719,29.3186,29.3452,5600.0
2008-07-23 15:20:00,33.04,33.11,33.0,33.11,9100.0,29.3364,29.3985,29.3008,29.3985,9100.0
2008-07-23 15:25:00,33.11,33.11,33.02,33.07,6900.0,29.3985,29.3985,29.3186,29.363,6900.0
2008-07-23 15:30:00,33.07,33.08,33.0,33.02,22000.0,29.363,29.3719,29.3008,29.3186,22000.0
2008-07-23 15:35:00,33.05,33.06,33.0,33.01,15000.0,29.3452,29.3541,29.3008,29.3097,15000.0
2008-07-23 15:40:00,33.01,33.08,33.01,33.08,11200.0,29.3097,29.3719,29.3097,29.3719,11200.0
2008-07-23 15:45:00,33.07,33.18,33.04,33.18,14400.0,29.363,29.4607,29.3364,29.4607,14400.0
2008-07-23 15:50:00,33.2,33.25,33.14,33.24,14600.0,29.4784,29.5228,29.4251,29.5139,14600.0
2008-07-23 15:55:00,33.23,33.25,33.05,33.24,19100.0,29.5051,29.5228,29.3452,29.5139,19100.0
2008-07-24 09:30:00,33.5,33.5,33.16,33.28,2600.0,29.7448,29.7448,29.4429,29.5494,2600.0
2008-07-24 09:35:00,33.11,33.11,32.87,32.95,4200.0,29.3985,29.3985,29.1854,29.2564,4200.0
2008-07-24 09:40:00,33.03,33.05,32.9,33.05,7900.0,29.3275,29.3452,29.212,29.3452,7900.0
2008-07-24 09:45:00,33.03,33.3,33.0,33.13,7100.0,29.3275,29.5672,29.3008,29.4163,7100.0
2008-07-24 09:50:00,33.12,33.2,33.09,33.1,3500.0,29.4074,29.4784,29.3807,29.3896,3500.0
2008-07-24 09:55:00,33.24,33.35,33.13,33.2,7900.0,29.5139,29.6116,29.4163,29.4784,7900.0
2008-07-24 10:00:00,33.2,33.28,32.81,33.03,8100.0,29.4784,29.5494,29.1321,29.3275,8100.0
2008-07-24 10:05:00,33.02,33.14,32.82,32.86,7300.0,29.3186,29.4251,29.141,29.1765,7300.0
2008-07-24 10:10:00,32.95,33.14,32.95,33.1,9400.0,29.2564,29.4251,29.2564,29.3896,9400.0
2008-07-24 10:15:00,33.1,33.2,33.1,33.2,1300.0,29.3896,29.4784,29.3896,29.4784,1300.0
2008-07-24 10:20:00,33.2,33.28,33.17,33.2,5900.0,29.4784,29.5494,29.4518,29.4784,5900.0
2008-07-24 10:25:00,33.16,33.26,33.14,33.25,4500.0,29.4429,29.5317,29.4251,29.5228,4500.0
2008-07-24 10:30:00,33.24,33.3,33.1,33.1,10500.0,29.5139,29.5672,29.3896,29.3896,10500.0
2008-07-24 10:35:00,33.02,33.14,32.9,33.07,5800.0,29.3186,29.4251,29.212,29.363,5800.0
2008-07-24 10:40:00,33.05,33.24,33.03,33.24,3000.0,29.3452,29.5139,29.3275,29.5139,3000.0
2008-07-24 10:45:00,33.11,33.24,33.11,33.18,1600.0,29.3985,29.5139,29.3985,29.4607,1600.0
2008-07-24 10:50:00,33.24,33.24,33.0,33.2,9500.0,29.5139,29.5139,29.3008,29.4784,9500.0
2008-07-24 10:55:00,33.13,33.13,33.01,33.1,2300.0,29.4163,29.4163,29.3097,29.3896,2300.0
2008-07-24 11:00:00,33.09,33.09,33.04,33.07,1300.0,29.3807,29.3807,29.3364,29.363,1300.0
2008-07-24 11:05:00,33.06,33.1,33.0,33.01,1100.0,29.3541,29.3896,29.3008,29.3097,1100.0
2008-07-24 11:10:00,33.02,33.02,32.94,33.02,1200.0,29.3186,29.3186,29.2476,29.3186,1200.0
2008-07-24 11:15:00,32.99,33.06,32.92,33.01,5000.0,29.292,29.3541,29.2298,29.3097,5000.0
2008-07-24 11:20:00,32.95,33.0,32.9,32.96,2100.0,29.2564,29.3008,29.212,29.2653,2100.0
2008-07-24 11:25:00,32.94,33.07,32.93,33.06,5900.0,29.2476,29.363,29.2387,29.3541,5900.0
2008-07-24 11:30:00,33.05,33.19,32.96,33.16,6000.0,29.3452,29.4695,29.2653,29.4429,6000.0
2008-07-24 11:35:00,33.13,33.16,33.13,33.14,500.0,29.4163,29.4429,29.4163,29.4251,500.0
2008-07-24 11:40:00,33.16,33.16,33.16,33.16,100.0,29.4429,29.4429,29.4429,29.4429,100.0
2008-07-24 11:45:00,33.19,33.19,33.01,33.13,2600.0,29.4695,29.4695,29.3097,29.4163,2600.0
2008-07-24 11:50:00,33.13,33.13,33.07,33.12,700.0,29.4163,29.4163,29.363,29.4074,700.0
2008-07-24 11:55:00,33.12,33.2,33.08,33.2,1500.0,29.4074,29.4784,29.3719,29.4784,1500.0
2008-07-24 12:00:00,33.19,33.25,33.17,33.2,2300.0,29.4695,29.5228,29.4518,29.4784,2300.0
2008-07-24 12:05:00,33.2,33.29,33.18,33.26,4300.0,29.4784,29.5583,29.4607,29.5317,4300.0
2008-07-24 12:10:00,33.3,33.4,33.28,33.39,4500.0,29.5672,29.656,29.5494,29.6471,4500.0
2008-07-24 12:15:00,33.38,33.39,33.36,33.36,4000.0,29.6382,29.6471,29.6205,29.6205,4000.0
2008-07-24 12:20:00,33.39,33.39,33.36,33.39,5800.0,29.6471,29.6471,29.6205,29.6471,5800.0
2008-07-24 12:25:00,33.39,33.42,33.34,33.34,6900.0,29.6471,29.6738,29.6027,29.6027,6900.0
2008-07-24 12:30:00,33.34,33.4,33.3,33.3,5700.0,29.6027,29.656,29.5672,29.5672,5700.0
2008-07-24 12:35:00,33.31,33.31,33.1,33.1,3200.0,29.5761,29.5761,29.3896,29.3896,3200.0
2008-07-24 12:40:00,33.07,33.12,32.93,32.96,14300.0,29.363,29.4074,29.2387,29.2653,14300.0
2008-07-24 12:45:00,32.96,33.11,32.96,33.05,21800.0,29.2653,29.3985,29.2653,29.3452,21800.0
2008-07-24 12:50:00,33.04,33.12,33.04,33.12,2100.0,29.3364,29.4074,29.3364,29.4074,2100.0
2008-07-24 12:55:00,33.15,33.22,33.12,33.2,2800.0,29.434,29.4962,29.4074,29.4784,2800.0
2008-07-24 13:00:00,33.19,33.19,33.15,33.16,2000.0,29.4695,29.4695,29.434,29.4429,2000.0
2008-07-24 13:05:00,33.16,33.17,33.14,33.16,1900.0,29.4429,29.4518,29.4251,29.4429,1900.0
2008-07-24 13:10:00,33.17,33.23,33.17,33.23,1800.0,29.4518,29.5051,29.4518,29.5051,1800.0
2008-07-24 13:15:00,33.2,33.23,33.19,33.23,1100.0,29.4784,29.5051,29.4695,29.5051,1100.0
2008-07-24 13:20:00,33.19,33.24,33.13,33.23,6000.0,29.4695,29.5139,29.4163,29.5051,6000.0
2008-07-24 13:25:00,33.16,33.16,32.93,32.98,7000.0,29.4429,29.4429,29.2387,29.2831,7000.0
2008-07-24 13:30:00,33.0,33.03,32.95,32.99,1300.0,29.3008,29.3275,29.2564,29.292,1300.0
2008-07-24 13:35:00,33.03,33.11,33.03,33.11,1400.0,29.3275,29.3985,29.3275,29.3985,1400.0
2008-07-24 13:40:00,33.07,33.1,33.07,33.1,900.0,29.363,29.3896,29.363,29.3896,900.0
2008-07-24 13:45:00,33.08,33.12,33.08,33.12,1200.0,29.3719,29.4074,29.3719,29.4074,1200.0
2008-07-24 13:50:00,33.07,33.23,33.07,33.16,11300.0,29.363,29.5051,29.363,29.4429,11300.0
2008-07-24 13:55:00,33.15,33.21,33.12,33.17,4200.0,29.434,29.4873,29.4074,29.4518,4200.0
2008-07-24 14:00:00,33.15,33.18,33.15,33.17,1700.0,29.434,29.4607,29.434,29.4518,1700.0
2008-07-24 14:05:00,33.17,33.25,33.15,33.16,5500.0,29.4518,29.5228,29.434,29.4429,5500.0
2008-07-24 14:10:00,33.16,33.16,33.02,33.02,10600.0,29.4429,29.4429,29.3186,29.3186,10600.0
2008-07-24 14:15:00,33.02,33.03,32.99,33.0,2400.0,29.3186,29.3275,29.292,29.3008,2400.0
2008-07-24 14:20:00,33.0,33.11,32.99,33.08,5200.0,29.3008,29.3985,29.292,29.3719,5200.0
2008-07-24 14:25:00,33.07,33.25,33.07,33.25,5400.0,29.363,29.5228,29.363,29.5228,5400.0
2008-07-24 14:30:00,33.24,33.3,33.24,33.3,3700.0,29.5139,29.5672,29.5139,29.5672,3700.0
2008-07-24 14:35:00,33.26,33.31,33.03,33.1,13900.0,29.5317,29.5761,29.3275,29.3896,13900.0
2008-07-24 14:40:00,33.1,33.19,33.09,33.18,6200.0,29.3896,29.4695,29.3807,29.4607,6200.0
2008-07-24 14:45:00,33.16,33.35,33.14,33.35,9800.0,29.4429,29.6116,29.4251,29.6116,9800.0
2008-07-24 14:50:00,33.32,33.32,33.2,33.24,6700.0,29.585,29.585,29.4784,29.5139,6700.0
2008-07-24 14:55:00,33.25,33.3,33.19,33.25,6200.0,29.5228,29.5672,29.4695,29.5228,6200.0
2008-07-24 15:00:00,33.25,33.25,33.13,33.19,8800.0,29.5228,29.5228,29.4163,29.4695,8800.0
2008-07-24 15:05:00,33.19,33.2,33.14,33.18,3800.0,29.4695,29.4784,29.4251,29.4607,3800.0
2008-07-24 15:10:00,33.19,33.26,33.15,33.24,10000.0,29.4695,29.5317,29.434,29.5139,10000.0
2008-07-24 15:15:00,33.23,33.27,33.11,33.23,10500.0,29.5051,29.5406,29.3985,29.5051,10500.0
2008-07-24 15:20:00,33.22,33.24,33.09,33.13,9100.0,29.4962,29.5139,29.3807,29.4163,9100.0
2008-07-24 15:25:00,33.12,33.22,33.0,33.15,10800.0,29.4074,29.4962,29.3008,29.434,10800.0
2008-07-24 15:30:00,33.15,33.15,33.0,33.0,7800.0,29.434,29.434,29.3008,29.3008,7800.0
2008-07-24 15:35:00,33.0,33.04,32.83,32.83,7900.0,29.3008,29.3364,29.1499,29.1499,7900.0
2008-07-24 15:40:00,32.85,33.03,32.78,32.92,7100.0,29.1677,29.3275,29.1055,29.2298,7100.0
2008-07-24 15:45:00,32.89,32.95,32.81,32.94,7800.0,29.2032,29.2564,29.1321,29.2476,7800.0
2008-07-24 15:50:00,32.87,32.94,32.81,32.94,12600.0,29.1854,29.2476,29.1321,29.2476,12600.0
2008-07-24 15:55:00,32.93,33.18,32.82,33.15,31000.0,29.2387,29.4607,29.141,29.434,31000.0
2008-07-25 09:30:00,33.2,33.2,32.95,32.95,3600.0,29.4784,29.4784,29.2564,29.2564,3600.0
2008-07-25 09:35:00,32.98,33.02,32.95,33.0,700.0,29.2831,29.3186,29.2564,29.3008,700.0
2008-07-25 09:40:00,33.01,33.01,32.53,32.6,11800.0,29.3097,29.3097,28.8835,28.9457,11800.0
2008-07-25 09:45:00,32.59,32.59,32.48,32.59,7300.0,28.9368,28.9368,28.8391,28.9368,7300.0
2008-07-25 09:50:00,32.61,32.8,32.61,32.79,2000.0,28.9546,29.1233,28.9546,29.1144,2000.0
2008-07-25 09:55:00,32.83,33.17,32.83,33.1,7900.0,29.1499,29.4518,29.1499,29.3896,7900.0
2008-07-25 10:00:00,33.09,33.09,32.97,32.99,2000.0,29.3807,29.3807,29.2742,29.292,2000.0
2008-07-25 10:05:00,32.99,33.09,32.97,32.97,6700.0,29.292,29.3807,29.2742,29.2742,6700.0
2008-07-25 10:10:00,32.96,33.0,32.84,33.0,4700.0,29.2653,29.3008,29.1588,29.3008,4700.0
2008-07-25 10:15:00,33.0,33.01,32.95,32.99,7500.0,29.3008,29.3097,29.2564,29.292,7500.0
2008-07-25 10:20:00,32.95,33.03,32.9,32.9,9800.0,29.2564,29.3275,29.212,29.212,9800.0
2008-07-25 10:25:00,32.94,32.96,32.91,32.96,2300.0,29.2476,29.2653,29.2209,29.2653,2300.0
2008-07-25 10:30:00,32.91,32.91,32.74,32.74,7700.0,29.2209,29.2209,29.07,29.07,7700.0
2008-07-25 10:35:00,32.74,32.82,32.7,32.77,5400.0,29.07,29.141,29.0345,29.0966,5400.0
2008-07-25 10:40:00,32.77,32.88,32.7,32.85,10000.0,29.0966,29.1943,29.0345,29.1677,10000.0
2008-07-25 10:45:00,32.88,33.16,32.88,33.06,3600.0,29.1943,29.4429,29.1943,29.3541,3600.0
2008-07-25 10:50:00,33.05,33.2,33.05,33.19,7000.0,29.3452,29.4784,29.3452,29.4695,7000.0
2008-07-25 10:55:00,33.14,33.39,33.13,33.39,11400.0,29.4251,29.6471,29.4163,29.6471,11400.0
2008-07-25 11:00:00,33.34,33.38,33.27,33.33,2300.0,29.6027,29.6382,29.5406,29.5938,2300.0
2008-07-25 11:05:00,33.2,33.34,33.2,33.22,1400.0,29.4784,29.6027,29.4784,29.4962,1400.0
2008-07-25 11:10:00,33.19,33.2,33.1,33.14,2600.0,29.4695,29.4784,29.3896,29.4251,2600.0
2008-07-25 11:15:00,33.11,33.15,32.95,33.11,9000.0,29.3985,29.434,29.2564,29.3985,9000.0
2008-07-25 11:20:00,33.09,33.16,32.98,33.0,4600.0,29.3807,29.4429,29.2831,29.3008,4600.0
2008-07-25 11:25:00,33.01,33.19,33.01,33.18,2800.0,29.3097,29.4695,29.3097,29.4607,2800.0
2008-07-25 11:30:00,33.18,33.27,33.17,33.27,2600.0,29.4607,29.5406,29.4518,29.5406,2600.0
2008-07-25 11:35:00,33.29,33.32,33.29,33.29,1500.0,29.5583,29.585,29.5583,29.5583,1500.0
2008-07-25 11:40:00,33.26,33.26,33.08,33.17,5500.0,29.5317,29.5317,29.3719,29.4518,5500.0
2008-07-25 11:45:00,33.27,33.27,33.11,33.18,4200.0,29.5406,29.5406,29.3985,29.4607,4200.0
2008-07-25 11:50:00,33.2,33.21,33.17,33.2,1100.0,29.4784,29.4873,29.4518,29.4784,1100.0
2008-07-25 11:55:00,33.2,33.22,33.16,33.22,2500.0,29.4784,29.4962,29.4429,29.4962,2500.0
2008-07-25 12:00:00,33.24,33.26,33.18,33.2,2100.0,29.5139,29.5317,29.4607,29.4784,2100.0
2008-07-25 12:05:00,33.18,33.18,33.1,33.12,3000.0,29.4607,29.4607,29.3896,29.4074,3000.0
2008-07-25 12:10:00,33.1,33.16,33.08,33.14,2300.0,29.3896,29.4429,29.3719,29.4251,2300.0
2008-07-25 12:15:00,33.15,33.15,33.05,33.09,3600.0,29.434,29.434,29.3452,29.3807,3600.0
2008-07-25 12:20:00,33.13,33.13,33.07,33.09,1300.0,29.4163,29.4163,29.363,29.3807,1300.0
2008-07-25 12:25:00,33.09,33.2,33.09,33.16,2500.0,29.3807,29.4784,29.3807,29.4429,2500.0
2008-07-25 12:30:00,33.17,33.18,33.15,33.15,1200.0,29.4518,29.4607,29.434,29.434,1200.0
2008-07-25 12:35:00,33.15,33.16,33.07,33.1,1900.0,29.434,29.4429,29.363,29.3896,1900.0
2008-07-25 12:40:00,33.07,33.12,33.02,33.12,2600.0,29.363,29.4074,29.3186,29.4074,2600.0
2008-07-25 12:45:00,33.12,33.12,33.09,33.1,2200.0,29.4074,29.4074,29.3807,29.3896,2200.0
2008-07-25 12:50:00,33.1,33.17,33.1,33.15,1700.0,29.3896,29.4518,29.3896,29.434,1700.0
2008-07-25 12:55:00,33.15,33.19,33.08,33.19,2000.0,29.434,29.4695,29.3719,29.4695,2000.0
2008-07-25 13:00:00,33.22,33.22,33.19,33.19,1100.0,29.4962,29.4962,29.4695,29.4695,1100.0
2008-07-25 13:05:00,33.19,33.22,33.18,33.22,1400.0,29.4695,29.4962,29.4607,29.4962,1400.0
2008-07-25 13:10:00,33.2,33.2,33.0,33.03,2600.0,29.4784,29.4784,29.3008,29.3275,2600.0
2008-07-25 13:15:00,33.05,33.18,33.04,33.14,2200.0,29.3452,29.4607,29.3364,29.4251,2200.0
2008-07-25 13:20:00,33.16,33.16,33.1,33.1,1100.0,29.4429,29.4429,29.3896,29.3896,1100.0
2008-07-25 13:25:00,33.08,33.11,33.03,33.05,2300.0,29.3719,29.3985,29.3275,29.3452,2300.0
2008-07-25 13:30:00,33.05,33.07,33.02,33.02,2300.0,29.3452,29.363,29.3186,29.3186,2300.0
2008-07-25 13:35:00,33.0,33.16,32.97,33.15,4100.0,29.3008,29.4429,29.2742,29.434,4100.0
2008-07-25 13:40:00,33.14,33.14,32.8,32.96,10800.0,29.4251,29.4251,29.1233,29.2653,10800.0
2008-07-25 13:45:00,33.02,33.02,32.97,33.01,2700.0,29.3186,29.3186,29.2742,29.3097,2700.0
2008-07-25 13:50:00,33.0,33.11,33.0,33.11,1600.0,29.3008,29.3985,29.3008,29.3985,1600.0
2008-07-25 13:55:00,33.12,33.25,33.12,33.15,2900.0,29.4074,29.5228,29.4074,29.434,2900.0
2008-07-25 14:00:00,33.13,33.13,33.03,33.09,7600.0,29.4163,29.4163,29.3275,29.3807,7600.0
2008-07-25 14:05:00,33.07,33.09,32.96,32.98,6200.0,29.363,29.3807,29.2653,29.2831,6200.0
2008-07-25 14:10:00,32.98,32.99,32.93,32.96,3100.0,29.2831,29.292,29.2387,29.2653,3100.0
2008-07-25 14:15:00,32.96,33.02,32.94,33.0,4900.0,29.2653,29.3186,29.2476,29.3008,4900.0
2008-07-25 14:20:00,33.0,33.0,32.95,32.97,900.0,29.3008,29.3008,29.2564,29.2742,900.0
2008-07-25 14:25:00,32.96,33.02,32.96,33.02,1700.0,29.2653,29.3186,29.2653,29.3186,1700.0
2008-07-25 14:30:00,33.0,33.01,32.97,32.98,2800.0,29.3008,29.3097,29.2742,29.2831,2800.0
2008-07-25 14:35:00,33.0,33.03,32.97,32.99,2400.0,29.3008,29.3275,29.2742,29.292,2400.0
2008-07-25 14:40:00,33.0,33.0,32.97,32.98,3000.0,29.3008,29.3008,29.2742,29.2831,3000.0
2008-07-25 14:45:00,32.98,33.0,32.97,32.98,4500.0,29.2831,29.3008,29.2742,29.2831,4500.0
2008-07-25 14:50:00,32.98,33.09,32.97,33.09,5900.0,29.2831,29.3807,29.2742,29.3807,5900.0
2008-07-25 14:55:00,33.07,33.07,33.04,33.04,500.0,29.363,29.363,29.3364,29.3364,500.0
2008-07-25 15:00:00,33.04,33.04,33.0,33.02,2400.0,29.3364,29.3364,29.3008,29.3186,2400.0
2008-07-25 15:05:00,33.02,33.06,32.93,32.96,9300.0,29.3186,29.3541,29.2387,29.2653,9300.0
2008-07-25 15:10:00,32.94,32.95,32.91,32.93,2200.0,29.2476,29.2564,29.2209,29.2387,2200.0
2008-07-25 15:15:00,32.94,32.94,32.91,32.93,6500.0,29.2476,29.2476,29.2209,29.2387,6500.0
2008-07-25 15:20:00,32.93,32.94,32.91,32.94,1900.0,29.2387,29.2476,29.2209,29.2476,1900.0
2008-07-25 15:25:00,32.93,33.0,32.91,33.0,11200.0,29.2387,29.3008,29.2209,29.3008,11200.0
2008-07-25 15:30:00,33.01,33.17,32.97,33.17,22700.0,29.3097,29.4518,29.2742,29.4518,22700.0
2008-07-25 15:35:00,33.15,33.25,33.12,33.17,11300.0,29.434,29.5228,29.4074,29.4518,11300.0
2008-07-25 15:40:00,33.23,33.75,33.22,33.62,101900.0,29.5051,29.9668,29.4962,29.8513,101900.0
2008-07-25 15:45:00,33.62,33.95,33.57,33.75,44900.0,29.8513,30.1443,29.8069,29.9668,44900.0
2008-07-25 15:50:00,33.75,33.85,33.5,33.7,63700.0,29.9668,30.0556,29.7448,29.9224,63700.0
2008-07-25 15:55:00,33.72,33.78,33.52,33.53,43700.0,29.9401,29.9934,29.7625,29.7714,43700.0
2008-07-28 09:30:00,33.37,33.37,30.22,32.59,26500.0,29.6294,29.6294,26.8325,28.9368,26500.0
2008-07-28 09:35:00,32.57,32.94,32.54,32.65,7500.0,28.919,29.2476,28.8924,28.9901,7500.0
2008-07-28 09:40:00,32.72,32.74,32.32,32.65,12500.0,29.0522,29.07,28.6971,28.9901,12500.0
2008-07-28 09:45:00,32.61,32.8,32.51,32.64,7200.0,28.9546,29.1233,28.8658,28.9812,7200.0
2008-07-28 09:50:00,32.64,32.81,32.63,32.68,6800.0,28.9812,29.1321,28.9723,29.0167,6800.0
2008-07-28 09:55:00,32.68,32.81,32.68,32.79,6600.0,29.0167,29.1321,29.0167,29.1144,6600.0
2008-07-28 10:00:00,32.79,32.89,32.78,32.87,5600.0,29.1144,29.2032,29.1055,29.1854,5600.0
2008-07-28 10:05:00,32.88,33.05,32.88,33.05,4800.0,29.1943,29.3452,29.1943,29.3452,4800.0
2008-07-28 10:10:00,33.03,33.07,32.95,33.0,3000.0,29.3275,29.363,29.2564,29.3008,3000.0
2008-07-28 10:15:00,33.05,33.05,32.93,33.02,8600.0,29.3452,29.3452,29.2387,29.3186,8600.0
2008-07-28 10:20:00,32.99,33.15,32.99,33.05,2300.0,29.292,29.434,29.292,29.3452,2300.0
2008-07-28 10:25:00,33.11,33.14,33.07,33.12,1400.0,29.3985,29.4251,29.363,29.4074,1400.0
2008-07-28 10:30:00,33.14,33.22,33.1,33.1,3700.0,29.4251,29.4962,29.3896,29.3896,3700.0
2008-07-28 10:35:00,33.11,33.17,33.07,33.16,2700.0,29.3985,29.4518,29.363,29.4429,2700.0
2008-07-28 10:40:00,33.19,33.38,33.16,33.2,3800.0,29.4695,29.6382,29.4429,29.4784,3800.0
2008-07-28 10:45:00,33.21,33.25,33.06,33.06,4400.0,29.4873,29.5228,29.3541,29.3541,4400.0
2008-07-28 10:50:00,33.06,33.06,33.0,33.0,2700.0,29.3541,29.3541,29.3008,29.3008,2700.0
2008-07-28 10:55:00,33.0,33.0,32.89,32.91,3100.0,29.3008,29.3008,29.2032,29.2209,3100.0
2008-07-28 11:00:00,32.9,32.91,32.8,32.81,2800.0,29.212,29.2209,29.1233,29.1321,2800.0
2008-07-28 11:05:00,32.78,32.95,32.73,32.73,7000.0,29.1055,29.2564,29.0611,29.0611,7000.0
2008-07-28 11:10:00,32.74,33.04,32.74,32.85,11100.0,29.07,29.3364,29.07,29.1677,11100.0
2008-07-28 11:15:00,32.83,32.9,32.69,32.89,4800.0,29.1499,29.212,29.0256,29.2032,4800.0
2008-07-28 11:20:00,32.88,32.88,32.81,32.81,1200.0,29.1943,29.1943,29.1321,29.1321,1200.0
2008-07-28 11:25:00,32.84,32.85,32.68,32.76,4100.0,29.1588,29.1677,29.0167,29.0877,4100.0
2008-07-28 11:30:00,32.76,32.76,32.66,32.67,1400.0,29.0877,29.0877,28.9989,29.0078,1400.0
2008-07-28 11:35:00,32.66,32.71,32.66,32.67,2000.0,28.9989,29.0433,28.9989,29.0078,2000.0
2008-07-28 11:40:00,32.66,32.68,32.66,32.68,2700.0,28.9989,29.0167,28.9989,29.0167,2700.0
2008-07-28 11:45:00,32.68,32.74,32.65,32.73,4000.0,29.0167,29.07,28.9901,29.0611,4000.0
2008-07-28 11:50:00,32.7,32.88,32.67,32.88,3000.0,29.0345,29.1943,29.0078,29.1943,3000.0
2008-07-28 11:55:00,32.88,32.94,32.88,32.91,900.0,29.1943,29.2476,29.1943,29.2209,900.0
2008-07-28 12:00:00,32.91,32.92,32.77,32.78,2800.0,29.2209,29.2298,29.0966,29.1055,2800.0
2008-07-28 12:05:00,32.8,32.81,32.73,32.75,4500.0,29.1233,29.1321,29.0611,29.0789,4500.0
2008-07-28 12:10:00,32.77,32.81,32.72,32.74,3900.0,29.0966,29.1321,29.0522,29.07,3900.0
2008-07-28 12:15:00,32.75,32.77,32.66,32.7,6500.0,29.0789,29.0966,28.9989,29.0345,6500.0
2008-07-28 12:20:00,32.7,32.83,32.69,32.83,3000.0,29.0345,29.1499,29.0256,29.1499,3000.0
2008-07-28 12:25:00,32.76,32.78,32.68,32.68,2700.0,29.0877,29.1055,29.0167,29.0167,2700.0
2008-07-28 12:30:00,32.69,32.72,32.68,32.72,2200.0,29.0256,29.0522,29.0167,29.0522,2200.0
2008-07-28 12:35:00,32.71,32.73,32.7,32.73,3000.0,29.0433,29.0611,29.0345,29.0611,3000.0
2008-07-28 12:40:00,32.72,32.72,32.62,32.65,4600.0,29.0522,29.0522,28.9634,28.9901,4600.0
2008-07-28 12:45:00,32.64,32.68,32.63,32.66,3800.0,28.9812,29.0167,28.9723,28.9989,3800.0
2008-07-28 12:50:00,32.68,32.73,32.67,32.7,3400.0,29.0167,29.0611,29.0078,29.0345,3400.0
2008-07-28 12:55:00,32.7,32.7,32.55,32.58,7300.0,29.0345,29.0345,28.9013,28.9279,7300.0
2008-07-28 13:00:00,32.58,32.6,32.55,32.58,2700.0,28.9279,28.9457,28.9013,28.9279,2700.0
2008-07-28 13:05:00,32.56,32.59,32.56,32.57,1700.0,28.9102,28.9368,28.9102,28.919,1700.0
2008-07-28 13:10:00,32.6,32.67,32.56,32.56,4500.0,28.9457,29.0078,28.9102,28.9102,4500.0
2008-07-28 13:15:00,32.55,32.56,32.5,32.53,7800.0,28.9013,28.9102,28.8569,28.8835,7800.0
2008-07-28 13:20:00,32.55,32.55,32.53,32.53,500.0,28.9013,28.9013,28.8835,28.8835,500.0
2008-07-28 13:25:00,32.55,32.58,32.5,32.57,5800.0,28.9013,28.9279,28.8569,28.919,5800.0
2008-07-28 13:30:00,32.53,32.53,32.48,32.5,6000.0,28.8835,28.8835,28.8391,28.8569,6000.0
2008-07-28 13:35:00,32.5,32.51,32.48,32.49,2700.0,28.8569,28.8658,28.8391,28.848,2700.0
2008-07-28 13:40:00,32.49,32.51,32.48,32.5,1400.0,28.848,28.8658,28.8391,28.8569,1400.0
2008-07-28 13:45:00,32.5,32.52,32.48,32.52,2000.0,28.8569,28.8746,28.8391,28.8746,2000.0
2008-07-28 13:50:00,32.51,32.61,32.48,32.55,9600.0,28.8658,28.9546,28.8391,28.9013,9600.0
2008-07-28 13:55:00,32.57,32.58,32.53,32.58,1500.0,28.919,28.9279,28.8835,28.9279,1500.0
2008-07-28 14:00:00,32.52,32.53,32.49,32.52,1600.0,28.8746,28.8835,28.848,28.8746,1600.0
2008-07-28 14:05:00,32.51,32.51,32.49,32.5,4100.0,28.8658,28.8658,28.848,28.8569,4100.0
2008-07-28 14:10:00,32.5,32.51,32.49,32.5,700.0,28.8569,28.8658,28.848,28.8569,700.0
2008-07-28 14:15:00,32.5,32.51,32.49,32.5,6100.0,28.8569,28.8658,28.848,28.8569,6100.0
2008-07-28 14:20:00,32.51,32.59,32.49,32.53,13100.0,28.8658,28.9368,28.848,28.8835,13100.0
2008-07-28 14:25:00,32.54,32.54,32.5,32.53,1500.0,28.8924,28.8924,28.8569,28.8835,1500.0
2008-07-28 14:30:00,32.51,32.63,32.51,32.62,3000.0,28.8658,28.9723,28.8658,28.9634,3000.0
2008-07-28 14:35:00,32.6,32.6,32.51,32.54,4900.0,28.9457,28.9457,28.8658,28.8924,4900.0
2008-07-28 14:40:00,32.54,32.54,32.49,32.5,7800.0,28.8924,28.8924,28.848,28.8569,7800.0
2008-07-28 14:45:00,32.5,32.51,32.45,32.46,8600.0,28.8569,28.8658,28.8125,28.8214,8600.0
2008-07-28 14:50:00,32.45,32.47,32.45,32.46,1000.0,28.8125,28.8302,28.8125,28.8214,1000.0
2008-07-28 14:55:00,32.49,32.56,32.47,32.5,3700.0,28.848,28.9102,28.8302,28.8569,3700.0
2008-07-28 15:00:00,32.5,32.52,32.49,32.5,1900.0,28.8569,28.8746,28.848,28.8569,1900.0
2008-07-28 15:05:00,32.5,32.52,32.49,32.5,3400.0,28.8569,28.8746,28.848,28.8569,3400.0
2008-07-28 15:10:00,32.5,32.54,32.49,32.5,10000.0,28.8569,28.8924,28.848,28.8569,10000.0
2008-07-28 15:15:00,32.51,32.53,32.49,32.5,3900.0,28.8658,28.8835,28.848,28.8569,3900.0
2008-07-28 15:20:00,32.51,32.62,32.49,32.62,6200.0,28.8658,28.9634,28.848,28.9634,6200.0
2008-07-28 15:25:00,32.61,32.62,32.51,32.53,2600.0,28.9546,28.9634,28.8658,28.8835,2600.0
2008-07-28 15:30:00,32.51,32.51,32.49,32.5,2200.0,28.8658,28.8658,28.848,28.8569,2200.0
2008-07-28 15:35:00,32.5,32.5,32.49,32.5,7200.0,28.8569,28.8569,28.848,28.8569,7200.0
2008-07-28 15:40:00,32.5,32.53,32.49,32.5,11500.0,28.8569,28.8835,28.848,28.8569,11500.0
2008-07-28 15:45:00,32.5,32.53,32.49,32.49,9700.0,28.8569,28.8835,28.848,28.848,9700.0
2008-07-28 15:50:00,32.51,32.51,32.49,32.5,13800.0,28.8658,28.8658,28.848,28.8569,13800.0
2008-07-28 15:55:00,32.5,32.51,32.27,32.42,27600.0,28.8569,28.8658,28.6527,28.7859,27600.0
2008-07-29 09:30:00,32.26,32.47,32.18,32.26,4200.0,28.6438,28.8302,28.5728,28.6438,4200.0
2008-07-29 09:35:00,32.26,32.43,32.17,32.33,3100.0,28.6438,28.7947,28.5639,28.7059,3100.0
2008-07-29 09:40:00,32.3,32.3,32.19,32.26,2900.0,28.6793,28.6793,28.5816,28.6438,2900.0
2008-07-29 09:45:00,32.11,32.12,32.07,32.1,1100.0,28.5106,28.5195,28.4751,28.5017,1100.0
2008-07-29 09:50:00,32.08,32.23,32.08,32.16,1600.0,28.484,28.6172,28.484,28.555,1600.0
2008-07-29 09:55:00,32.18,32.68,32.01,32.01,13300.0,28.5728,29.0167,28.4218,28.4218,13300.0
2008-07-29 10:00:00,32.21,32.3,31.72,31.92,20000.0,28.5994,28.6793,28.1643,28.3419,20000.0
2008-07-29 10:05:00,31.97,32.12,31.97,32.12,3000.0,28.3863,28.5195,28.3863,28.5195,3000.0
2008-07-29 10:10:00,32.17,32.21,32.14,32.21,1400.0,28.5639,28.5994,28.5372,28.5994,1400.0
2008-07-29 10:15:00,32.15,32.35,31.94,32.35,9100.0,28.5461,28.7237,28.3597,28.7237,9100.0
2008-07-29 10:20:00,32.38,32.43,32.02,32.36,15100.0,28.7503,28.7947,28.4307,28.7326,15100.0
2008-07-29 10:25:00,32.36,32.43,32.36,32.43,2700.0,28.7326,28.7947,28.7326,28.7947,2700.0
2008-07-29 10:30:00,32.43,32.45,32.38,32.45,1700.0,28.7947,28.8125,28.7503,28.8125,1700.0
2008-07-29 10:35:00,32.44,32.53,32.38,32.5,5000.0,28.8036,28.8835,28.7503,28.8569,5000.0
2008-07-29 10:40:00,32.49,32.72,32.47,32.72,5100.0,28.848,29.0522,28.8302,29.0522,5100.0
2008-07-29 10:45:00,32.77,33.0,32.77,32.92,4400.0,29.0966,29.3008,29.0966,29.2298,4400.0
2008-07-29 10:50:00,33.0,33.0,32.82,32.87,3700.0,29.3008,29.3008,29.141,29.1854,3700.0
2008-07-29 10:55:00,32.73,32.74,32.53,32.57,1700.0,29.0611,29.07,28.8835,28.919,1700.0
2008-07-29 11:00:00,32.51,32.57,32.22,32.57,6000.0,28.8658,28.919,28.6083,28.919,6000.0
2008-07-29 11:05:00,32.59,32.62,32.23,32.34,7000.0,28.9368,28.9634,28.6172,28.7148,7000.0
2008-07-29 11:10:00,32.37,32.37,32.3,32.36,600.0,28.7415,28.7415,28.6793,28.7326,600.0
2008-07-29 11:15:00,32.26,32.45,32.26,32.45,1000.0,28.6438,28.8125,28.6438,28.8125,1000.0
2008-07-29 11:20:00,32.32,32.36,32.32,32.35,400.0,28.6971,28.7326,28.6971,28.7237,400.0
2008-07-29 11:25:00,32.32,32.36,32.31,32.36,500.0,28.6971,28.7326,28.6882,28.7326,500.0
2008-07-29 11:30:00,32.35,32.5,32.34,32.5,2800.0,28.7237,28.8569,28.7148,28.8569,2800.0
2008-07-29 11:35:00,32.57,32.57,32.5,32.5,1800.0,28.919,28.919,28.8569,28.8569,1800.0
2008-07-29 11:40:00,32.56,32.66,32.5,32.66,4700.0,28.9102,28.9989,28.8569,28.9989,4700.0
2008-07-29 11:45:00,32.67,32.96,32.67,32.7,9600.0,29.0078,29.2653,29.0078,29.0345,9600.0
2008-07-29 11:50:00,32.7,32.9,32.7,32.84,7100.0,29.0345,29.212,29.0345,29.1588,7100.0
2008-07-29 11:55:00,32.84,32.97,32.79,32.97,7100.0,29.1588,29.2742,29.1144,29.2742,7100.0
2008-07-29 12:00:00,32.97,33.1,32.86,32.97,7000.0,29.2742,29.3896,29.1765,29.2742,7000.0
2008-07-29 12:05:00,32.96,33.0,32.85,32.95,7000.0,29.2653,29.3008,29.1677,29.2564,7000.0
2008-07-29 12:10:00,32.95,32.99,32.92,32.97,5300.0,29.2564,29.292,29.2298,29.2742,5300.0
2008-07-29 12:15:00,32.97,33.02,32.95,32.99,6300.0,29.2742,29.3186,29.2564,29.292,6300.0
2008-07-29 12:20:00,33.0,33.02,32.98,33.0,3500.0,29.3008,29.3186,29.2831,29.3008,3500.0
2008-07-29 12:25:00,33.01,33.01,32.97,33.0,2800.0,29.3097,29.3097,29.2742,29.3008,2800.0
2008-07-29 12:30:00,32.91,32.97,32.9,32.97,3200.0,29.2209,29.2742,29.212,29.2742,3200.0
2008-07-29 12:35:00,32.92,32.94,32.9,32.94,1200.0,29.2298,29.2476,29.212,29.2476,1200.0
2008-07-29 12:40:00,32.93,32.97,32.91,32.92,6100.0,29.2387,29.2742,29.2209,29.2298,6100.0
2008-07-29 12:45:00,32.93,32.97,32.93,32.97,5800.0,29.2387,29.2742,29.2387,29.2742,5800.0
2008-07-29 12:50:00,32.97,32.97,32.94,32.97,8000.0,29.2742,29.2742,29.2476,29.2742,8000.0
2008-07-29 12:55:00,32.95,32.97,32.94,32.97,5900.0,29.2564,29.2742,29.2476,29.2742,5900.0
2008-07-29 13:00:00,32.96,33.07,32.96,33.07,6500.0,29.2653,29.363,29.2653,29.363,6500.0
2008-07-29 13:05:00,33.06,33.07,32.99,32.99,5300.0,29.3541,29.363,29.292,29.292,5300.0
2008-07-29 13:10:00,32.96,32.96,32.86,32.92,3800.0,29.2653,29.2653,29.1765,29.2298,3800.0
2008-07-29 13:15:00,32.9,32.9,32.86,32.89,1300.0,29.212,29.212,29.1765,29.2032,1300.0
2008-07-29 13:20:00,32.9,32.93,32.84,32.89,2400.0,29.212,29.2387,29.1588,29.2032,2400.0
2008-07-29 13:25:00,32.88,32.91,32.86,32.9,3400.0,29.1943,29.2209,29.1765,29.212,3400.0
2008-07-29 13:30:00,32.93,32.95,32.91,32.91,2000.0,29.2387,29.2564,29.2209,29.2209,2000.0
2008-07-29 13:35:00,32.9,32.91,32.7,32.78,5600.0,29.212,29.2209,29.0345,29.1055,5600.0
2008-07-29 13:40:00,32.71,32.78,32.6,32.77,3000.0,29.0433,29.1055,28.9457,29.0966,3000.0
2008-07-29 13:45:00,32.74,32.8,32.65,32.65,2100.0,29.07,29.1233,28.9901,28.9901,2100.0
2008-07-29 13:50:00,32.65,32.67,32.58,32.64,1500.0,28.9901,29.0078,28.9279,28.9812,1500.0
2008-07-29 13:55:00,32.62,32.64,32.62,32.62,1900.0,28.9634,28.9812,28.9634,28.9634,1900.0
2008-07-29 14:00:00,32.62,32.62,32.58,32.58,1300.0,28.9634,28.9634,28.9279,28.9279,1300.0
2008-07-29 14:05:00,32.58,32.58,32.53,32.53,1300.0,28.9279,28.9279,28.8835,28.8835,1300.0
2008-07-29 14:10:00,32.52,32.53,32.44,32.49,4200.0,28.8746,28.8835,28.8036,28.848,4200.0
2008-07-29 14:15:00,32.42,32.53,32.32,32.53,5400.0,28.7859,28.8835,28.6971,28.8835,5400.0
2008-07-29 14:20:00,32.52,32.59,32.49,32.54,3400.0,28.8746,28.9368,28.848,28.8924,3400.0
2008-07-29 14:25:00,32.58,32.62,32.56,32.61,2300.0,28.9279,28.9634,28.9102,28.9546,2300.0
2008-07-29 14:30:00,32.59,32.6,32.5,32.5,2200.0,28.9368,28.9457,28.8569,28.8569,2200.0
2008-07-29 14:35:00,32.47,32.5,32.33,32.44,3400.0,28.8302,28.8569,28.7059,28.8036,3400.0
2008-07-29 14:40:00,32.41,32.6,32.41,32.51,3500.0,28.777,28.9457,28.777,28.8658,3500.0
2008-07-29 14:45:00,32.5,32.57,32.47,32.48,2500.0,28.8569,28.919,28.8302,28.8391,2500.0
2008-07-29 14:50:00,32.46,32.61,32.45,32.61,3500.0,28.8214,28.9546,28.8125,28.9546,3500.0
2008-07-29 14:55:00,32.64,32.66,32.63,32.63,600.0,28.9812,28.9989,28.9723,28.9723,600.0
2008-07-29 15:00:00,32.59,32.62,32.55,32.55,700.0,28.9368,28.9634,28.9013,28.9013,700.0
2008-07-29 15:05:00,32.59,32.6,32.55,32.59,2600.0,28.9368,28.9457,28.9013,28.9368,2600.0
2008-07-29 15:10:00,32.59,32.6,32.57,32.6,3400.0,28.9368,28.9457,28.919,28.9457,3400.0
2008-07-29 15:15:00,32.6,32.6,32.56,32.59,4900.0,28.9457,28.9457,28.9102,28.9368,4900.0
2008-07-29 15:20:00,32.56,32.69,32.56,32.69,4400.0,28.9102,29.0256,28.9102,29.0256,4400.0
2008-07-29 15:25:00,32.64,32.74,32.61,32.73,2200.0,28.9812,29.07,28.9546,29.0611,2200.0
2008-07-29 15:30:00,32.69,32.73,32.61,32.61,2900.0,29.0256,29.0611,28.9546,28.9546,2900.0
2008-07-29 15:35:00,32.64,32.78,32.61,32.78,5600.0,28.9812,29.1055,28.9546,29.1055,5600.0
2008-07-29 15:40:00,32.77,32.78,32.66,32.66,5000.0,29.0966,29.1055,28.9989,28.9989,5000.0
2008-07-29 15:45:00,32.7,32.8,32.6,32.6,6100.0,29.0345,29.1233,28.9457,28.9457,6100.0
2008-07-29 15:50:00,32.63,32.79,32.6,32.74,5300.0,28.9723,29.1144,28.9457,29.07,5300.0
2008-07-29 15:55:00,32.73,32.78,32.64,32.7,7400.0,29.0611,29.1055,28.9812,29.0345,7400.0
2008-07-30 09:30:00,33.0,33.0,32.65,32.65,3200.0,29.3008,29.3008,28.9901,28.9901,3200.0
2008-07-30 09:35:00,32.65,32.66,32.56,32.56,3700.0,28.9901,28.9989,28.9102,28.9102,3700.0
2008-07-30 09:40:00,32.57,32.78,32.5,32.53,4900.0,28.919,29.1055,28.8569,28.8835,4900.0
2008-07-30 09:45:00,32.53,32.73,32.47,32.47,13100.0,28.8835,29.0611,28.8302,28.8302,13100.0
2008-07-30 09:50:00,32.47,32.6,32.44,32.52,14200.0,28.8302,28.9457,28.8036,28.8746,14200.0
2008-07-30 09:55:00,32.56,32.58,32.43,32.43,21500.0,28.9102,28.9279,28.7947,28.7947,21500.0
2008-07-30 10:00:00,32.43,32.6,32.42,32.5,4400.0,28.7947,28.9457,28.7859,28.8569,4400.0
2008-07-30 10:05:00,32.5,32.62,32.48,32.51,7200.0,28.8569,28.9634,28.8391,28.8658,7200.0
2008-07-30 10:10:00,32.55,32.7,32.45,32.54,28400.0,28.9013,29.0345,28.8125,28.8924,28400.0
2008-07-30 10:15:00,32.49,32.6,32.46,32.52,10800.0,28.848,28.9457,28.8214,28.8746,10800.0
2008-07-30 10:20:00,32.48,32.53,32.37,32.47,4700.0,28.8391,28.8835,28.7415,28.8302,4700.0
2008-07-30 10:25:00,32.46,32.51,32.29,32.48,4600.0,28.8214,28.8658,28.6704,28.8391,4600.0
2008-07-30 10:30:00,32.49,32.5,32.38,32.44,2800.0,28.848,28.8569,28.7503,28.8036,2800.0
2008-07-30 10:35:00,32.41,32.52,32.4,32.41,4400.0,28.777,28.8746,28.7681,28.777,4400.0
2008-07-30 10:40:00,32.43,32.44,32.41,32.44,800.0,28.7947,28.8036,28.777,28.8036,800.0
2008-07-30 10:45:00,32.45,32.45,32.35,32.42,7700.0,28.8125,28.8125,28.7237,28.7859,7700.0
2008-07-30 10:50:00,32.42,32.48,32.37,32.45,5300.0,28.7859,28.8391,28.7415,28.8125,5300.0
2008-07-30 10:55:00,32.43,32.48,32.43,32.48,2900.0,28.7947,28.8391,28.7947,28.8391,2900.0
2008-07-30 11:00:00,32.44,32.45,32.15,32.45,9700.0,28.8036,28.8125,28.5461,28.8125,9700.0
2008-07-30 11:05:00,32.42,32.45,32.4,32.45,2900.0,28.7859,28.8125,28.7681,28.8125,2900.0
2008-07-30 11:10:00,32.45,32.45,32.42,32.42,3100.0,28.8125,28.8125,28.7859,28.7859,3100.0
2008-07-30 11:15:00,32.42,32.44,32.41,32.41,700.0,28.7859,28.8036,28.777,28.777,700.0
2008-07-30 11:20:00,32.43,32.44,32.38,32.44,7100.0,28.7947,28.8036,28.7503,28.8036,7100.0
2008-07-30 11:25:00,32.44,32.45,32.43,32.44,4500.0,28.8036,28.8125,28.7947,28.8036,4500.0
2008-07-30 11:30:00,32.42,32.44,32.42,32.42,1600.0,28.7859,28.8036,28.7859,28.7859,1600.0
2008-07-30 11:35:00,32.42,32.42,32.4,32.42,1800.0,28.7859,28.7859,28.7681,28.7859,1800.0
2008-07-30 11:40:00,32.42,32.44,32.42,32.42,1000.0,28.7859,28.8036,28.7859,28.7859,1000.0
2008-07-30 11:45:00,32.44,32.45,32.21,32.44,4300.0,28.8036,28.8125,28.5994,28.8036,4300.0
2008-07-30 11:50:00,32.44,32.45,32.44,32.45,2900.0,28.8036,28.8125,28.8036,28.8125,2900.0
2008-07-30 11:55:00,32.45,32.45,32.41,32.41,1800.0,28.8125,28.8125,28.777,28.777,1800.0
2008-07-30 12:00:00,32.42,32.44,32.41,32.43,2200.0,28.7859,28.8036,28.777,28.7947,2200.0
2008-07-30 12:05:00,32.43,32.43,32.39,32.39,2500.0,28.7947,28.7947,28.7592,28.7592,2500.0
2008-07-30 12:10:00,32.38,32.44,32.38,32.42,4600.0,28.7503,28.8036,28.7503,28.7859,4600.0
2008-07-30 12:15:00,32.43,32.44,32.41,32.44,2700.0,28.7947,28.8036,28.777,28.8036,2700.0
2008-07-30 12:20:00,32.44,32.44,32.41,32.42,2000.0,28.8036,28.8036,28.777,28.7859,2000.0
2008-07-30 12:25:00,32.42,32.43,32.41,32.42,3200.0,28.7859,28.7947,28.777,28.7859,3200.0
2008-07-30 12:30:00,32.42,32.43,32.42,32.42,3600.0,28.7859,28.7947,28.7859,28.7859,3600.0
2008-07-30 12:35:00,32.42,32.42,32.39,32.39,4200.0,28.7859,28.7859,28.7592,28.7592,4200.0
2008-07-30 12:40:00,32.36,32.36,32.31,32.32,1700.0,28.7326,28.7326,28.6882,28.6971,1700.0
2008-07-30 12:45:00,32.32,32.32,32.06,32.09,5200.0,28.6971,28.6971,28.4662,28.4928,5200.0
2008-07-30 12:50:00,32.09,32.22,32.09,32.2,2600.0,28.4928,28.6083,28.4928,28.5905,2600.0
2008-07-30 12:55:00,32.18,32.2,32.11,32.11,2000.0,28.5728,28.5905,28.5106,28.5106,2000.0
2008-07-30 13:00:00,32.11,32.13,32.03,32.03,1900.0,28.5106,28.5284,28.4396,28.4396,1900.0
2008-07-30 13:05:00,32.01,32.06,32.01,32.01,3000.0,28.4218,28.4662,28.4218,28.4218,3000.0
2008-07-30 13:10:00,32.01,32.12,32.0,32.05,5700.0,28.4218,28.5195,28.4129,28.4573,5700.0
2008-07-30 13:15:00,32.08,32.15,32.07,32.15,6600.0,28.484,28.5461,28.4751,28.5461,6600.0
2008-07-30 13:20:00,32.14,32.16,32.14,32.16,300.0,28.5372,28.555,28.5372,28.555,300.0
2008-07-30 13:25:00,32.17,32.22,32.16,32.17,2900.0,28.5639,28.6083,28.555,28.5639,2900.0
2008-07-30 13:30:00,32.16,32.24,32.12,32.12,4400.0,28.555,28.626,28.5195,28.5195,4400.0
2008-07-30 13:35:00,32.12,32.15,32.05,32.07,5000.0,28.5195,28.5461,28.4573,28.4751,5000.0
2008-07-30 13:40:00,32.06,32.12,32.06,32.12,800.0,28.4662,28.5195,28.4662,28.5195,800.0
2008-07-30 13:45:00,32.13,32.13,32.07,32.13,3800.0,28.5284,28.5284,28.4751,28.5284,3800.0
2008-07-30 13:50:00,32.11,32.11,32.0,32.01,1900.0,28.5106,28.5106,28.4129,28.4218,1900.0
2008-07-30 13:55:00,31.99,32.05,31.98,32.04,4100.0,28.4041,28.4573,28.3952,28.4484,4100.0
2008-07-30 14:00:00,32.02,32.03,31.97,31.99,3300.0,28.4307,28.4396,28.3863,28.4041,3300.0
2008-07-30 14:05:00,31.99,31.99,31.96,31.97,2300.0,28.4041,28.4041,28.3774,28.3863,2300.0
2008-07-30 14:10:00,31.97,32.06,31.97,32.0,2700.0,28.3863,28.4662,28.3863,28.4129,2700.0
2008-07-30 14:15:00,32.02,32.05,31.99,31.99,2500.0,28.4307,28.4573,28.4041,28.4041,2500.0
2008-07-30 14:20:00,31.98,32.02,31.97,32.0,1200.0,28.3952,28.4307,28.3863,28.4129,1200.0
2008-07-30 14:25:00,32.01,32.12,31.99,32.11,2600.0,28.4218,28.5195,28.4041,28.5106,2600.0
2008-07-30 14:30:00,32.11,32.14,32.11,32.12,1200.0,28.5106,28.5372,28.5106,28.5195,1200.0
2008-07-30 14:35:00,32.11,32.11,32.02,32.05,4200.0,28.5106,28.5106,28.4307,28.4573,4200.0
2008-07-30 14:40:00,32.04,32.04,32.03,32.04,1200.0,28.4484,28.4484,28.4396,28.4484,1200.0
2008-07-30 14:45:00,32.04,32.07,32.04,32.05,2000.0,28.4484,28.4751,28.4484,28.4573,2000.0
2008-07-30 14:50:00,32.07,32.08,31.99,31.99,3200.0,28.4751,28.484,28.4041,28.4041,3200.0
2008-07-30 14:55:00,32.0,32.01,31.99,32.01,1900.0,28.4129,28.4218,28.4041,28.4218,1900.0
2008-07-30 15:00:00,32.03,32.03,31.81,31.81,7600.0,28.4396,28.4396,28.2442,28.2442,7600.0
2008-07-30 15:05:00,31.82,31.83,31.77,31.82,7200.0,28.2531,28.262,28.2087,28.2531,7200.0
2008-07-30 15:10:00,31.81,31.93,31.81,31.91,3200.0,28.2442,28.3508,28.2442,28.333,3200.0
2008-07-30 15:15:00,31.89,31.92,31.78,31.9,3200.0,28.3153,28.3419,28.2176,28.3241,3200.0
2008-07-30 15:20:00,31.89,31.96,31.88,31.95,1600.0,28.3153,28.3774,28.3064,28.3685,1600.0
2008-07-30 15:25:00,31.96,32.01,31.9,31.91,5600.0,28.3774,28.4218,28.3241,28.333,5600.0
2008-07-30 15:30:00,31.92,31.98,31.9,31.91,3500.0,28.3419,28.3952,28.3241,28.333,3500.0
2008-07-30 15:35:00,31.9,32.04,31.9,32.0,8100.0,28.3241,28.4484,28.3241,28.4129,8100.0
2008-07-30 15:40:00,32.0,32.06,31.87,32.06,26200.0,28.4129,28.4662,28.2975,28.4662,26200.0
2008-07-30 15:45:00,32.04,32.07,31.95,32.02,22600.0,28.4484,28.4751,28.3685,28.4307,22600.0
2008-07-30 15:50:00,32.02,32.1,31.91,32.05,19500.0,28.4307,28.5017,28.333,28.4573,19500.0
2008-07-30 15:55:00,32.03,32.23,32.02,32.12,41700.0,28.4396,28.6172,28.4307,28.5195,41700.0
2008-07-31 09:30:00,31.96,31.96,31.64,31.64,3700.0,28.3774,28.3774,28.0933,28.0933,3700.0
2008-07-31 09:35:00,31.67,31.67,31.51,31.52,2300.0,28.1199,28.1199,27.9779,27.9867,2300.0
2008-07-31 09:40:00,31.52,31.67,31.51,31.54,2100.0,27.9867,28.1199,27.9779,28.0045,2100.0
2008-07-31 09:45:00,31.52,31.55,31.51,31.55,1700.0,27.9867,28.0134,27.9779,28.0134,1700.0
2008-07-31 09:50:00,31.55,31.84,31.55,31.81,9300.0,28.0134,28.2709,28.0134,28.2442,9300.0
2008-07-31 09:55:00,31.68,31.69,31.33,31.66,9100.0,28.1288,28.1377,27.818,28.111,9100.0
2008-07-31 10:00:00,31.66,31.68,31.21,31.42,8700.0,28.111,28.1288,27.7115,27.8979,8700.0
2008-07-31 10:05:00,31.43,31.66,31.23,31.31,9200.0,27.9068,28.111,27.7292,27.8003,9200.0
2008-07-31 10:10:00,31.3,31.75,31.3,31.74,6200.0,27.7914,28.191,27.7914,28.1821,6200.0
2008-07-31 10:15:00,31.71,31.71,31.4,31.45,9900.0,28.1554,28.1554,27.8802,27.9246,9900.0
2008-07-31 10:20:00,31.47,31.65,31.34,31.6,10100.0,27.9423,28.1022,27.8269,28.0578,10100.0
2008-07-31 10:25:00,31.62,31.69,31.46,31.51,10700.0,28.0755,28.1377,27.9335,27.9779,10700.0
2008-07-31 10:30:00,31.47,31.54,31.33,31.52,4400.0,27.9423,28.0045,27.818,27.9867,4400.0
2008-07-31 10:35:00,31.45,31.48,31.2,31.22,7900.0,27.9246,27.9512,27.7026,27.7204,7900.0
2008-07-31 10:40:00,31.22,31.34,31.06,31.11,8000.0,27.7204,27.8269,27.5783,27.6227,8000.0
2008-07-31 10:45:00,31.16,31.23,31.05,31.1,12300.0,27.6671,27.7292,27.5694,27.6138,12300.0
2008-07-31 10:50:00,31.18,31.18,30.74,30.98,20000.0,27.6849,27.6849,27.2942,27.5073,20000.0
2008-07-31 10:55:00,31.0,31.05,30.8,30.98,9600.0,27.525,27.5694,27.3474,27.5073,9600.0
2008-07-31 11:00:00,30.98,31.01,30.87,30.92,6300.0,27.5073,27.5339,27.4096,27.454,6300.0
2008-07-31 11:05:00,30.92,30.95,30.65,30.74,4600.0,27.454,27.4806,27.2143,27.2942,4600.0
2008-07-31 11:10:00,30.88,30.95,30.79,30.89,11100.0,27.4185,27.4806,27.3386,27.4274,11100.0
2008-07-31 11:15:00,30.86,30.86,30.81,30.83,3100.0,27.4007,27.4007,27.3563,27.3741,3100.0
2008-07-31 11:20:00,30.83,30.85,30.69,30.69,5200.0,27.3741,27.3918,27.2498,27.2498,5200.0
2008-07-31 11:25:00,30.68,30.74,30.49,30.6,8100.0,27.2409,27.2942,27.0722,27.1699,8100.0
2008-07-31 11:30:00,30.6,30.64,30.46,30.47,5300.0,27.1699,27.2054,27.0456,27.0544,5300.0
2008-07-31 11:35:00,30.5,30.55,30.46,30.48,4000.0,27.0811,27.1255,27.0456,27.0633,4000.0
2008-07-31 11:40:00,30.46,30.52,30.36,30.5,9600.0,27.0456,27.0988,26.9568,27.0811,9600.0
2008-07-31 11:45:00,30.46,30.46,30.36,30.38,3000.0,27.0456,27.0456,26.9568,26.9745,3000.0
2008-07-31 11:50:00,30.38,30.49,30.31,30.43,3500.0,26.9745,27.0722,26.9124,27.0189,3500.0
2008-07-31 11:55:00,30.45,30.45,30.31,30.42,5200.0,27.0367,27.0367,26.9124,27.01,5200.0
2008-07-31 12:00:00,30.41,30.45,30.39,30.39,3800.0,27.0012,27.0367,26.9834,26.9834,3800.0
2008-07-31 12:05:00,30.43,30.45,30.32,30.45,5900.0,27.0189,27.0367,26.9213,27.0367,5900.0
2008-07-31 12:10:00,30.39,30.41,30.15,30.15,4600.0,26.9834,27.0012,26.7703,26.7703,4600.0
2008-07-31 12:15:00,30.14,30.15,30.08,30.1,3300.0,26.7614,26.7703,26.7082,26.7259,3300.0
2008-07-31 12:20:00,30.11,30.16,29.95,30.0,29100.0,26.7348,26.7792,26.5927,26.6371,29100.0
2008-07-31 12:25:00,30.05,30.09,30.01,30.05,2000.0,26.6815,26.717,26.646,26.6815,2000.0
2008-07-31 12:30:00,30.07,30.18,29.98,30.09,11200.0,26.6993,26.7969,26.6194,26.717,11200.0
2008-07-31 12:35:00,30.08,30.1,29.46,29.77,50000.0,26.7082,26.7259,26.1577,26.4329,50000.0
2008-07-31 12:40:00,29.77,29.89,29.62,29.81,10900.0,26.4329,26.5395,26.2997,26.4684,10900.0
2008-07-31 12:45:00,29.83,29.84,29.55,29.62,56700.0,26.4862,26.4951,26.2376,26.2997,56700.0
2008-07-31 12:50:00,29.65,29.72,29.6,29.71,34400.0,26.3264,26.3885,26.282,26.3796,34400.0
2008-07-31 12:55:00,29.63,29.66,29.42,29.59,42400.0,26.3086,26.3352,26.1221,26.2731,42400.0
2008-07-31 13:00:00,29.63,29.67,29.56,29.59,9300.0,26.3086,26.3441,26.2464,26.2731,9300.0
2008-07-31 13:05:00,29.61,29.64,29.52,29.61,4900.0,26.2908,26.3175,26.2109,26.2908,4900.0
2008-07-31 13:10:00,29.62,29.63,29.55,29.63,21300.0,26.2997,26.3086,26.2376,26.3086,21300.0
2008-07-31 13:15:00,29.64,29.65,29.55,29.56,11400.0,26.3175,26.3264,26.2376,26.2464,11400.0
2008-07-31 13:20:00,29.56,29.57,29.47,29.57,9200.0,26.2464,26.2553,26.1665,26.2553,9200.0
2008-07-31 13:25:00,29.49,29.56,29.47,29.47,3400.0,26.1843,26.2464,26.1665,26.1665,3400.0
2008-07-31 13:30:00,29.47,29.55,29.47,29.54,8600.0,26.1665,26.2376,26.1665,26.2287,8600.0
2008-07-31 13:35:00,29.52,29.55,29.5,29.54,34100.0,26.2109,26.2376,26.1932,26.2287,34100.0
2008-07-31 13:40:00,29.55,29.77,29.55,29.76,11400.0,26.2376,26.4329,26.2376,26.424,11400.0
2008-07-31 13:45:00,29.76,29.87,29.73,29.87,11200.0,26.424,26.5217,26.3974,26.5217,11200.0
2008-07-31 13:50:00,29.91,30.0,29.91,29.94,9800.0,26.5572,26.6371,26.5572,26.5838,9800.0
2008-07-31 13:55:00,29.93,30.0,29.93,29.99,22800.0,26.575,26.6371,26.575,26.6282,22800.0
2008-07-31 14:00:00,30.0,30.0,29.99,29.99,5700.0,26.6371,26.6371,26.6282,26.6282,5700.0
2008-07-31 14:05:00,29.99,30.0,29.98,30.0,9600.0,26.6282,26.6371,26.6194,26.6371,9600.0
2008-07-31 14:10:00,30.0,30.0,29.99,29.99,11500.0,26.6371,26.6371,26.6282,26.6282,11500.0
2008-07-31 14:15:00,30.0,30.26,30.0,30.09,15400.0,26.6371,26.868,26.6371,26.717,15400.0
2008-07-31 14:20:00,30.06,30.1,30.04,30.1,6400.0,26.6904,26.7259,26.6726,26.7259,6400.0
2008-07-31 14:25:00,30.06,30.09,29.98,30.01,6900.0,26.6904,26.717,26.6194,26.646,6900.0
2008-07-31 14:30:00,30.03,30.1,30.0,30.09,9300.0,26.6638,26.7259,26.6371,26.717,9300.0
2008-07-31 14:35:00,30.09,30.11,30.01,30.06,6700.0,26.717,26.7348,26.646,26.6904,6700.0
2008-07-31 14:40:00,30.06,30.27,30.02,30.26,26500.0,26.6904,26.8769,26.6549,26.868,26500.0
2008-07-31 14:45:00,30.27,30.46,30.24,30.44,29900.0,26.8769,27.0456,26.8502,27.0278,29900.0
2008-07-31 14:50:00,30.43,30.45,30.14,30.14,18600.0,27.0189,27.0367,26.7614,26.7614,18600.0
2008-07-31 14:55:00,30.11,30.11,29.93,29.93,11000.0,26.7348,26.7348,26.575,26.575,11000.0
2008-07-31 15:00:00,29.94,30.04,29.88,29.89,35400.0,26.5838,26.6726,26.5306,26.5395,35400.0
2008-07-31 15:05:00,29.9,30.03,29.78,30.02,17800.0,26.5483,26.6638,26.4418,26.6549,17800.0
2008-07-31 15:10:00,30.02,30.07,29.98,30.06,14100.0,26.6549,26.6993,26.6194,26.6904,14100.0
2008-07-31 15:15:00,30.05,30.14,30.05,30.1,11400.0,26.6815,26.7614,26.6815,26.7259,11400.0
2008-07-31 15:20:00,30.08,30.16,29.83,29.83,9900.0,26.7082,26.7792,26.4862,26.4862,9900.0
2008-07-31 15:25:00,29.82,29.86,29.75,29.83,8500.0,26.4773,26.5128,26.4151,26.4862,8500.0
2008-07-31 15:30:00,29.82,29.89,29.61,29.62,15300.0,26.4773,26.5395,26.2908,26.2997,15300.0
2008-07-31 15:35:00,29.62,29.68,29.5,29.54,11000.0,26.2997,26.353,26.1932,26.2287,11000.0
2008-07-31 15:40:00,29.54,29.59,29.5,29.52,14000.0,26.2287,26.2731,26.1932,26.2109,14000.0
2008-07-31 15:45:00,29.53,29.6,29.5,29.58,6300.0,26.2198,26.282,26.1932,26.2642,6300.0
2008-07-31 15:50:00,29.58,29.75,29.58,29.75,12000.0,26.2642,26.4151,26.2642,26.4151,12000.0
2008-07-31 15:55:00,29.74,29.9,29.7,29.82,37400.0,26.4063,26.5483,26.3708,26.4773,37400.0
2008-08-01 09:30:00,29.91,29.91,29.67,29.89,3400.0,26.5572,26.5572,26.3441,26.5395,3400.0
2008-08-01 09:35:00,29.77,29.8,29.73,29.73,900.0,26.4329,26.4595,26.3974,26.3974,900.0
2008-08-01 09:40:00,29.83,29.9,29.75,29.76,11800.0,26.4862,26.5483,26.4151,26.424,11800.0
2008-08-01 09:45:00,29.75,29.77,29.69,29.69,5600.0,26.4151,26.4329,26.3619,26.3619,5600.0
2008-08-01 09:50:00,29.65,29.71,29.61,29.69,1500.0,26.3264,26.3796,26.2908,26.3619,1500.0
2008-08-01 09:55:00,29.65,29.82,29.65,29.77,15700.0,26.3264,26.4773,26.3264,26.4329,15700.0
2008-08-01 10:00:00,29.73,29.81,29.69,29.8,6800.0,26.3974,26.4684,26.3619,26.4595,6800.0
2008-08-01 10:05:00,29.77,29.78,29.68,29.75,6200.0,26.4329,26.4418,26.353,26.4151,6200.0
2008-08-01 10:10:00,29.77,29.79,29.77,29.79,300.0,26.4329,26.4507,26.4329,26.4507,300.0
2008-08-01 10:15:00,29.79,29.8,29.69,29.69,2400.0,26.4507,26.4595,26.3619,26.3619,2400.0
2008-08-01 10:20:00,29.61,29.61,29.49,29.52,900.0,26.2908,26.2908,26.1843,26.2109,900.0
2008-08-01 10:25:00,29.55,29.55,29.47,29.49,1100.0,26.2376,26.2376,26.1665,26.1843,1100.0
2008-08-01 10:30:00,29.47,29.58,29.44,29.51,3900.0,26.1665,26.2642,26.1399,26.2021,3900.0
2008-08-01 10:35:00,29.54,29.72,29.52,29.67,6600.0,26.2287,26.3885,26.2109,26.3441,6600.0
2008-08-01 10:40:00,29.67,29.67,29.56,29.63,6200.0,26.3441,26.3441,26.2464,26.3086,6200.0
2008-08-01 10:45:00,29.63,29.72,29.63,29.68,3200.0,26.3086,26.3885,26.3086,26.353,3200.0
2008-08-01 10:50:00,29.72,29.72,29.66,29.72,2400.0,26.3885,26.3885,26.3352,26.3885,2400.0
2008-08-01 10:55:00,29.69,29.76,29.69,29.74,1200.0,26.3619,26.424,26.3619,26.4063,1200.0
2008-08-01 11:00:00,29.74,29.87,29.74,29.86,6600.0,26.4063,26.5217,26.4063,26.5128,6600.0
2008-08-01 11:05:00,29.86,29.88,29.82,29.85,5100.0,26.5128,26.5306,26.4773,26.5039,5100.0
2008-08-01 11:10:00,29.82,29.82,29.75,29.78,3100.0,26.4773,26.4773,26.4151,26.4418,3100.0
2008-08-01 11:15:00,29.81,29.82,29.8,29.81,1800.0,26.4684,26.4773,26.4595,26.4684,1800.0
2008-08-01 11:20:00,29.8,29.81,29.77,29.79,2200.0,26.4595,26.4684,26.4329,26.4507,2200.0
2008-08-01 11:25:00,29.79,29.79,29.78,29.78,800.0,26.4507,26.4507,26.4418,26.4418,800.0
2008-08-01 11:30:00,29.76,29.87,29.76,29.81,5100.0,26.424,26.5217,26.424,26.4684,5100.0
2008-08-01 11:35:00,29.78,29.86,29.75,29.86,3000.0,26.4418,26.5128,26.4151,26.5128,3000.0
2008-08-01 11:40:00,29.83,29.83,29.81,29.82,800.0,26.4862,26.4862,26.4684,26.4773,800.0
2008-08-01 11:45:00,29.79,29.83,29.74,29.77,2100.0,26.4507,26.4862,26.4063,26.4329,2100.0
2008-08-01 11:50:00,29.81,29.81,29.69,29.69,1000.0,26.4684,26.4684,26.3619,26.3619,1000.0
2008-08-01 11:55:00,29.68,29.76,29.68,29.68,2600.0,26.353,26.424,26.353,26.353,2600.0
2008-08-01 12:00:00,29.68,29.73,29.55,29.61,4400.0,26.353,26.3974,26.2376,26.2908,4400.0
2008-08-01 12:05:00,29.64,29.76,29.64,29.73,1800.0,26.3175,26.424,26.3175,26.3974,1800.0
2008-08-01 12:10:00,29.72,29.77,29.72,29.77,2400.0,26.3885,26.4329,26.3885,26.4329,2400.0
2008-08-01 12:15:00,29.75,29.75,29.72,29.72,700.0,26.4151,26.4151,26.3885,26.3885,700.0
2008-08-01 12:20:00,29.76,29.76,29.71,29.73,1000.0,26.424,26.424,26.3796,26.3974,1000.0
2008-08-01 12:25:00,29.74,29.74,29.7,29.7,1100.0,26.4063,26.4063,26.3708,26.3708,1100.0
2008-08-01 12:30:00,29.69,29.71,29.65,29.69,3900.0,26.3619,26.3796,26.3264,26.3619,3900.0
2008-08-01 12:35:00,29.67,29.67,29.63,29.63,2100.0,26.3441,26.3441,26.3086,26.3086,2100.0
2008-08-01 12:40:00,29.55,29.65,29.55,29.56,5000.0,26.2376,26.3264,26.2376,26.2464,5000.0
2008-08-01 12:45:00,29.57,29.57,29.53,29.53,1400.0,26.2553,26.2553,26.2198,26.2198,1400.0
2008-08-01 12:50:00,29.53,29.53,29.53,29.53,0.0,26.2198,26.2198,26.2198,26.2198,0.0
2008-08-01 12:55:00,29.47,29.5,29.46,29.49,2100.0,26.1665,26.1932,26.1577,26.1843,2100.0
2008-08-01 13:00:00,29.49,29.57,29.49,29.54,3800.0,26.1843,26.2553,26.1843,26.2287,3800.0
2008-08-01 13:05:00,29.54,29.54,29.47,29.52,2000.0,26.2287,26.2287,26.1665,26.2109,2000.0
2008-08-01 13:10:00,29.55,29.55,29.52,29.52,3200.0,26.2376,26.2376,26.2109,26.2109,3200.0
2008-08-01 13:15:00,29.53,29.6,29.53,29.55,5900.0,26.2198,26.282,26.2198,26.2376,5900.0
2008-08-01 13:20:00,29.51,29.51,29.51,29.51,100.0,26.2021,26.2021,26.2021,26.2021,100.0
2008-08-01 13:25:00,29.5,29.54,29.5,29.53,1300.0,26.1932,26.2287,26.1932,26.2198,1300.0
2008-08-01 13:30:00,29.52,29.54,29.49,29.49,800.0,26.2109,26.2287,26.1843,26.1843,800.0
2008-08-01 13:35:00,29.53,29.54,29.5,29.54,5600.0,26.2198,26.2287,26.1932,26.2287,5600.0
2008-08-01 13:40:00,29.5,29.93,29.5,29.78,59500.0,26.1932,26.575,26.1932,26.4418,59500.0
2008-08-01 13:45:00,29.78,30.57,29.78,30.31,126900.0,26.4418,27.1432,26.4418,26.9124,126900.0
2008-08-01 13:50:00,30.44,30.63,30.11,30.5,29600.0,27.0278,27.1965,26.7348,27.0811,29600.0
2008-08-01 13:55:00,30.39,30.49,30.31,30.39,20300.0,26.9834,27.0722,26.9124,26.9834,20300.0
2008-08-01 14:00:00,30.43,30.47,30.35,30.37,17100.0,27.0189,27.0544,26.9479,26.9656,17100.0
2008-08-01 14:05:00,30.34,30.36,30.11,30.31,7700.0,26.939,26.9568,26.7348,26.9124,7700.0
2008-08-01 14:10:00,30.3,30.5,30.3,30.5,14500.0,26.9035,27.0811,26.9035,27.0811,14500.0
2008-08-01 14:15:00,30.43,30.52,30.41,30.45,15300.0,27.0189,27.0988,27.0012,27.0367,15300.0
2008-08-01 14:20:00,30.41,30.5,30.4,30.4,13500.0,27.0012,27.0811,26.9923,26.9923,13500.0
2008-08-01 14:25:00,30.38,30.38,30.18,30.19,9300.0,26.9745,26.9745,26.7969,26.8058,9300.0
2008-08-01 14:30:00,30.18,30.26,30.08,30.26,8200.0,26.7969,26.868,26.7082,26.868,8200.0
2008-08-01 14:35:00,30.25,30.27,30.22,30.27,4100.0,26.8591,26.8769,26.8325,26.8769,4100.0
2008-08-01 14:40:00,30.28,30.41,30.28,30.4,4200.0,26.8857,27.0012,26.8857,26.9923,4200.0
2008-08-01 14:45:00,30.39,30.51,30.38,30.46,4000.0,26.9834,27.09,26.9745,27.0456,4000.0
2008-08-01 14:50:00,30.45,30.46,30.42,30.42,6200.0,27.0367,27.0456,27.01,27.01,6200.0
2008-08-01 14:55:00,30.42,30.42,30.41,30.42,6300.0,27.01,27.01,27.0012,27.01,6300.0
2008-08-01 15:00:00,30.42,30.43,30.36,30.38,9300.0,27.01,27.0189,26.9568,26.9745,9300.0
2008-08-01 15:05:00,30.37,30.4,30.31,30.4,4400.0,26.9656,26.9923,26.9124,26.9923,4400.0
2008-08-01 15:10:00,30.4,30.41,30.39,30.39,10600.0,26.9923,27.0012,26.9834,26.9834,10600.0
2008-08-01 15:15:00,30.39,30.41,30.31,30.34,6400.0,26.9834,27.0012,26.9124,26.939,6400.0
2008-08-01 15:20:00,30.35,30.4,30.31,30.4,6200.0,26.9479,26.9923,26.9124,26.9923,6200.0
2008-08-01 15:25:00,30.4,30.4,30.33,30.37,8000.0,26.9923,26.9923,26.9301,26.9656,8000.0
2008-08-01 15:30:00,30.37,30.4,30.35,30.4,8400.0,26.9656,26.9923,26.9479,26.9923,8400.0
2008-08-01 15:35:00,30.4,30.4,30.38,30.39,5000.0,26.9923,26.9923,26.9745,26.9834,5000.0
2008-08-01 15:40:00,30.38,30.4,30.34,30.38,6300.0,26.9745,26.9923,26.939,26.9745,6300.0
2008-08-01 15:45:00,30.38,30.4,30.25,30.39,14600.0,26.9745,26.9923,26.8591,26.9834,14600.0
2008-08-01 15:50:00,30.38,30.42,30.29,30.41,14900.0,26.9745,27.01,26.8946,27.0012,14900.0
2008-08-01 15:55:00,30.42,30.45,30.17,30.18,42800.0,27.01,27.0367,26.7881,26.7969,42800.0
2008-08-04 09:30:00,30.54,30.83,30.54,30.7,112000.0,27.1166,27.3741,27.1166,27.2587,112000.0
2008-08-04 09:35:00,30.79,31.32,30.79,31.16,158200.0,27.3386,27.8092,27.3386,27.6671,158200.0
2008-08-04 09:40:00,31.18,31.26,30.63,30.97,13900.0,27.6849,27.7559,27.1965,27.4984,13900.0
2008-08-04 09:45:00,31.02,31.14,30.72,30.91,9800.0,27.5428,27.6493,27.2764,27.4451,9800.0
2008-08-04 09:50:00,30.9,30.91,30.69,30.9,5400.0,27.4362,27.4451,27.2498,27.4362,5400.0
2008-08-04 09:55:00,30.84,30.98,30.84,30.95,2500.0,27.383,27.5073,27.383,27.4806,2500.0
2008-08-04 10:00:00,30.96,31.18,30.94,31.18,5400.0,27.4895,27.6849,27.4718,27.6849,5400.0
2008-08-04 10:05:00,31.08,31.3,31.08,31.18,7500.0,27.5961,27.7914,27.5961,27.6849,7500.0
2008-08-04 10:10:00,31.18,31.24,31.0,31.04,7900.0,27.6849,27.7381,27.525,27.5605,7900.0
2008-08-04 10:15:00,31.03,31.14,31.03,31.09,5900.0,27.5517,27.6493,27.5517,27.6049,5900.0
2008-08-04 10:20:00,31.12,31.21,31.12,31.12,6700.0,27.6316,27.7115,27.6316,27.6316,6700.0
2008-08-04 10:25:00,31.11,31.11,30.97,31.01,4900.0,27.6227,27.6227,27.4984,27.5339,4900.0
2008-08-04 10:30:00,31.0,31.01,30.89,30.92,5500.0,27.525,27.5339,27.4274,27.454,5500.0
2008-08-04 10:35:00,30.9,30.94,30.88,30.94,3900.0,27.4362,27.4718,27.4185,27.4718,3900.0
2008-08-04 10:40:00,30.95,30.95,30.79,30.79,4500.0,27.4806,27.4806,27.3386,27.3386,4500.0
2008-08-04 10:45:00,30.79,30.8,30.72,30.72,2900.0,27.3386,27.3474,27.2764,27.2764,2900.0
2008-08-04 10:50:00,30.69,30.76,30.67,30.73,3100.0,27.2498,27.3119,27.232,27.2853,3100.0
2008-08-04 10:55:00,30.73,30.86,30.68,30.68,36900.0,27.2853,27.4007,27.2409,27.2409,36900.0
2008-08-04 11:00:00,30.6,30.66,30.6,30.6,2600.0,27.1699,27.2231,27.1699,27.1699,2600.0
2008-08-04 11:05:00,30.61,30.69,30.6,30.63,7500.0,27.1787,27.2498,27.1699,27.1965,7500.0
2008-08-04 11:10:00,30.63,30.65,30.56,30.56,6600.0,27.1965,27.2143,27.1344,27.1344,6600.0
2008-08-04 11:15:00,30.54,30.56,30.54,30.56,2000.0,27.1166,27.1344,27.1166,27.1344,2000.0
2008-08-04 11:20:00,30.57,30.58,30.55,30.58,7200.0,27.1432,27.1521,27.1255,27.1521,7200.0
2008-08-04 11:25:00,30.58,30.58,30.58,30.58,1000.0,27.1521,27.1521,27.1521,27.1521,1000.0
2008-08-04 11:30:00,30.62,30.67,30.58,30.64,4700.0,27.1876,27.232,27.1521,27.2054,4700.0
2008-08-04 11:35:00,30.65,30.69,30.64,30.67,11800.0,27.2143,27.2498,27.2054,27.232,11800.0
2008-08-04 11:40:00,30.65,30.68,30.59,30.6,6500.0,27.2143,27.2409,27.161,27.1699,6500.0
2008-08-04 11:45:00,30.61,30.61,30.59,30.6,3100.0,27.1787,27.1787,27.161,27.1699,3100.0
2008-08-04 11:50:00,30.63,30.66,30.62,30.66,1100.0,27.1965,27.2231,27.1876,27.2231,1100.0
2008-08-04 11:55:00,30.64,30.66,30.64,30.65,2500.0,27.2054,27.2231,27.2054,27.2143,2500.0
2008-08-04 12:00:00,30.7,30.72,30.64,30.64,4800.0,27.2587,27.2764,27.2054,27.2054,4800.0
2008-08-04 12:05:00,30.66,30.69,30.64,30.66,4200.0,27.2231,27.2498,27.2054,27.2231,4200.0
2008-08-04 12:10:00,30.67,30.67,30.64,30.64,11100.0,27.232,27.232,27.2054,27.2054,11100.0
2008-08-04 12:15:00,30.64,30.66,30.59,30.61,7000.0,27.2054,27.2231,27.161,27.1787,7000.0
2008-08-04 12:20:00,30.59,30.68,30.58,30.65,2700.0,27.161,27.2409,27.1521,27.2143,2700.0
2008-08-04 12:25:00,30.65,30.71,30.65,30.66,4000.0,27.2143,27.2675,27.2143,27.2231,4000.0
2008-08-04 12:30:00,30.65,30.65,30.64,30.64,500.0,27.2143,27.2143,27.2054,27.2054,500.0
2008-08-04 12:35:00,30.63,30.63,30.5,30.51,2400.0,27.1965,27.1965,27.0811,27.09,2400.0
2008-08-04 12:40:00,30.56,30.6,30.55,30.57,1300.0,27.1344,27.1699,27.1255,27.1432,1300.0
2008-08-04 12:45:00,30.58,30.66,30.5,30.5,7400.0,27.1521,27.2231,27.0811,27.0811,7400.0
2008-08-04 12:50:00,30.49,30.65,30.49,30.65,2000.0,27.0722,27.2143,27.0722,27.2143,2000.0
2008-08-04 12:55:00,30.65,30.68,30.6,30.65,3500.0,27.2143,27.2409,27.1699,27.2143,3500.0
2008-08-04 13:00:00,30.66,30.66,30.63,30.65,3000.0,27.2231,27.2231,27.1965,27.2143,3000.0
2008-08-04 13:05:00,30.64,30.66,30.64,30.64,2700.0,27.2054,27.2231,27.2054,27.2054,2700.0
2008-08-04 13:10:00,30.65,30.65,30.42,30.43,15500.0,27.2143,27.2143,27.01,27.0189,15500.0
2008-08-04 13:15:00,30.42,30.6,30.41,30.54,4900.0,27.01,27.1699,27.0012,27.1166,4900.0
2008-08-04 13:20:00,30.54,30.54,30.39,30.41,3100.0,27.1166,27.1166,26.9834,27.0012,3100.0
2008-08-04 13:25:00,30.4,30.44,30.4,30.43,700.0,26.9923,27.0278,26.9923,27.0189,700.0
2008-08-04 13:30:00,30.45,30.45,30.37,30.4,1900.0,27.0367,27.0367,26.9656,26.9923,1900.0
2008-08-04 13:35:00,30.39,30.42,30.39,30.42,1000.0,26.9834,27.01,26.9834,27.01,1000.0
2008-08-04 13:40:00,30.47,30.55,30.47,30.5,2700.0,27.0544,27.1255,27.0544,27.0811,2700.0
2008-08-04 13:45:00,30.49,30.53,30.49,30.5,18000.0,27.0722,27.1077,27.0722,27.0811,18000.0
2008-08-04 13:50:00,30.5,30.54,30.49,30.5,14300.0,27.0811,27.1166,27.0722,27.0811,14300.0
2008-08-04 13:55:00,30.49,30.5,30.49,30.5,3600.0,27.0722,27.0811,27.0722,27.0811,3600.0
2008-08-04 14:00:00,30.5,30.5,30.44,30.46,1900.0,27.0811,27.0811,27.0278,27.0456,1900.0
2008-08-04 14:05:00,30.46,30.51,30.46,30.5,7100.0,27.0456,27.09,27.0456,27.0811,7100.0
2008-08-04 14:10:00,30.49,30.49,30.42,30.45,2700.0,27.0722,27.0722,27.01,27.0367,2700.0
2008-08-04 14:15:00,30.47,30.47,30.42,30.45,3600.0,27.0544,27.0544,27.01,27.0367,3600.0
2008-08-04 14:20:00,30.45,30.54,30.44,30.5,5100.0,27.0367,27.1166,27.0278,27.0811,5100.0
2008-08-04 14:25:00,30.53,30.53,30.44,30.46,2900.0,27.1077,27.1077,27.0278,27.0456,2900.0
2008-08-04 14:30:00,30.48,30.52,30.48,30.49,10300.0,27.0633,27.0988,27.0633,27.0722,10300.0
2008-08-04 14:35:00,30.5,30.5,30.48,30.5,1700.0,27.0811,27.0811,27.0633,27.0811,1700.0
2008-08-04 14:40:00,30.5,30.52,30.49,30.5,3000.0,27.0811,27.0988,27.0722,27.0811,3000.0
2008-08-04 14:45:00,30.5,30.51,30.49,30.5,4500.0,27.0811,27.09,27.0722,27.0811,4500.0
2008-08-04 14:50:00,30.49,30.51,30.49,30.5,4900.0,27.0722,27.09,27.0722,27.0811,4900.0
2008-08-04 14:55:00,30.49,30.51,30.49,30.5,5500.0,27.0722,27.09,27.0722,27.0811,5500.0
2008-08-04 15:00:00,30.5,30.51,30.49,30.49,8200.0,27.0811,27.09,27.0722,27.0722,8200.0
2008-08-04 15:05:00,30.49,30.51,30.41,30.49,6200.0,27.0722,27.09,27.0012,27.0722,6200.0
2008-08-04 15:10:00,30.48,30.51,30.48,30.5,2600.0,27.0633,27.09,27.0633,27.0811,2600.0
2008-08-04 15:15:00,30.49,30.5,30.49,30.5,4500.0,27.0722,27.0811,27.0722,27.0811,4500.0
2008-08-04 15:20:00,30.49,30.5,30.49,30.49,8900.0,27.0722,27.0811,27.0722,27.0722,8900.0
2008-08-04 15:25:00,30.49,30.51,30.49,30.49,4700.0,27.0722,27.09,27.0722,27.0722,4700.0
2008-08-04 15:30:00,30.5,30.51,30.49,30.49,8900.0,27.0811,27.09,27.0722,27.0722,8900.0
2008-08-04 15:35:00,30.49,30.52,30.49,30.52,3300.0,27.0722,27.0988,27.0722,27.0988,3300.0
2008-08-04 15:40:00,30.51,30.51,30.37,30.46,7300.0,27.09,27.09,26.9656,27.0456,7300.0
2008-08-04 15:45:00,30.48,30.48,30.2,30.23,10500.0,27.0633,27.0633,26.8147,26.8413,10500.0
2008-08-04 15:50:00,30.22,30.5,30.2,30.46,16400.0,26.8325,27.0811,26.8147,27.0456,16400.0
2008-08-04 15:55:00,30.44,30.53,30.4,30.41,29400.0,27.0278,27.1077,26.9923,27.0012,29400.0
2008-08-05 09:30:00,30.54,30.54,30.15,30.17,2200.0,27.1166,27.1166,26.7703,26.7881,2200.0
2008-08-05 09:35:00,30.24,30.47,30.16,30.3,17900.0,26.8502,27.0544,26.7792,26.9035,17900.0
2008-08-05 09:40:00,30.27,30.5,30.2,30.5,7600.0,26.8769,27.0811,26.8147,27.0811,7600.0
2008-08-05 09:45:00,30.53,30.53,30.3,30.35,2600.0,27.1077,27.1077,26.9035,26.9479,2600.0
2008-08-05 09:50:00,30.32,30.36,30.29,30.35,28000.0,26.9213,26.9568,26.8946,26.9479,28000.0
2008-08-05 09:55:00,30.37,30.56,30.37,30.52,2800.0,26.9656,27.1344,26.9656,27.0988,2800.0
2008-08-05 10:00:00,30.5,30.62,30.47,30.5,5400.0,27.0811,27.1876,27.0544,27.0811,5400.0
2008-08-05 10:05:00,30.62,30.65,30.52,30.6,4500.0,27.1876,27.2143,27.0988,27.1699,4500.0
2008-08-05 10:10:00,30.57,30.76,30.56,30.69,4600.0,27.1432,27.3119,27.1344,27.2498,4600.0
2008-08-05 10:15:00,30.7,30.72,30.55,30.62,4400.0,27.2587,27.2764,27.1255,27.1876,4400.0
2008-08-05 10:20:00,30.65,30.7,30.65,30.66,2100.0,27.2143,27.2587,27.2143,27.2231,2100.0
2008-08-05 10:25:00,30.68,30.77,30.67,30.71,5500.0,27.2409,27.3208,27.232,27.2675,5500.0
2008-08-05 10:30:00,30.72,30.72,30.56,30.64,9200.0,27.2764,27.2764,27.1344,27.2054,9200.0
2008-08-05 10:35:00,30.61,30.61,30.52,30.56,1900.0,27.1787,27.1787,27.0988,27.1344,1900.0
2008-08-05 10:40:00,30.59,30.59,30.54,30.54,2000.0,27.161,27.161,27.1166,27.1166,2000.0
2008-08-05 10:45:00,30.53,30.58,30.52,30.57,2300.0,27.1077,27.1521,27.0988,27.1432,2300.0
2008-08-05 10:50:00,30.56,30.61,30.55,30.6,3200.0,27.1344,27.1787,27.1255,27.1699,3200.0
2008-08-05 10:55:00,30.61,30.61,30.55,30.55,800.0,27.1787,27.1787,27.1255,27.1255,800.0
2008-08-05 11:00:00,30.57,30.59,30.53,30.56,2900.0,27.1432,27.161,27.1077,27.1344,2900.0
2008-08-05 11:05:00,30.56,30.58,30.52,30.52,1600.0,27.1344,27.1521,27.0988,27.0988,1600.0
2008-08-05 11:10:00,30.52,30.55,30.5,30.54,18100.0,27.0988,27.1255,27.0811,27.1166,18100.0
2008-08-05 11:15:00,30.55,30.56,30.45,30.47,3000.0,27.1255,27.1344,27.0367,27.0544,3000.0
2008-08-05 11:20:00,30.47,30.57,30.47,30.55,2500.0,27.0544,27.1432,27.0544,27.1255,2500.0
2008-08-05 11:25:00,30.54,30.56,30.52,30.52,2500.0,27.1166,27.1344,27.0988,27.0988,2500.0
2008-08-05 11:30:00,30.53,30.57,30.52,30.53,1200.0,27.1077,27.1432,27.0988,27.1077,1200.0
2008-08-05 11:35:00,30.53,30.56,30.52,30.56,1400.0,27.1077,27.1344,27.0988,27.1344,1400.0
2008-08-05 11:40:00,30.53,30.57,30.53,30.55,3100.0,27.1077,27.1432,27.1077,27.1255,3100.0
2008-08-05 11:45:00,30.56,30.6,30.55,30.57,1200.0,27.1344,27.1699,27.1255,27.1432,1200.0
2008-08-05 11:50:00,30.58,30.65,30.56,30.63,48100.0,27.1521,27.2143,27.1344,27.1965,48100.0
2008-08-05 11:55:00,30.63,30.8,30.6,30.8,1100.0,27.1965,27.3474,27.1699,27.3474,1100.0
2008-08-05 12:00:00,30.79,30.84,30.79,30.79,800.0,27.3386,27.383,27.3386,27.3386,800.0
2008-08-05 12:05:00,30.8,30.82,30.8,30.82,500.0,27.3474,27.3652,27.3474,27.3652,500.0
2008-08-05 12:10:00,30.84,30.84,30.8,30.8,500.0,27.383,27.383,27.3474,27.3474,500.0
2008-08-05 12:15:00,30.82,30.85,30.8,30.83,2400.0,27.3652,27.3918,27.3474,27.3741,2400.0
2008-08-05 12:20:00,30.82,30.82,30.81,30.81,400.0,27.3652,27.3652,27.3563,27.3563,400.0
2008-08-05 12:25:00,30.83,30.89,30.8,30.81,2600.0,27.3741,27.4274,27.3474,27.3563,2600.0
2008-08-05 12:30:00,30.79,30.8,30.64,30.64,3900.0,27.3386,27.3474,27.2054,27.2054,3900.0
2008-08-05 12:35:00,30.61,30.62,30.61,30.62,200.0,27.1787,27.1876,27.1787,27.1876,200.0
2008-08-05 12:40:00,30.62,30.62,30.59,30.59,1200.0,27.1876,27.1876,27.161,27.161,1200.0
2008-08-05 12:45:00,30.58,30.64,30.57,30.6,1200.0,27.1521,27.2054,27.1432,27.1699,1200.0
2008-08-05 12:50:00,30.6,30.6,30.59,30.6,700.0,27.1699,27.1699,27.161,27.1699,700.0
2008-08-05 12:55:00,30.6,30.65,30.6,30.65,3300.0,27.1699,27.2143,27.1699,27.2143,3300.0
2008-08-05 13:00:00,30.66,30.67,30.65,30.65,1100.0,27.2231,27.232,27.2143,27.2143,1100.0
2008-08-05 13:05:00,30.65,30.66,30.65,30.65,2100.0,27.2143,27.2231,27.2143,27.2143,2100.0
2008-08-05 13:10:00,30.65,30.65,30.56,30.56,1100.0,27.2143,27.2143,27.1344,27.1344,1100.0
2008-08-05 13:15:00,30.56,30.58,30.55,30.55,1300.0,27.1344,27.1521,27.1255,27.1255,1300.0
2008-08-05 13:20:00,30.59,30.59,30.55,30.55,400.0,27.161,27.161,27.1255,27.1255,400.0
2008-08-05 13:25:00,30.55,30.55,30.49,30.5,1400.0,27.1255,27.1255,27.0722,27.0811,1400.0
2008-08-05 13:30:00,30.53,30.64,30.53,30.55,1000.0,27.1077,27.2054,27.1077,27.1255,1000.0
2008-08-05 13:35:00,30.52,30.58,30.52,30.55,900.0,27.0988,27.1521,27.0988,27.1255,900.0
2008-08-05 13:40:00,30.55,30.61,30.55,30.61,500.0,27.1255,27.1787,27.1255,27.1787,500.0
2008-08-05 13:45:00,30.64,30.65,30.58,30.6,1100.0,27.2054,27.2143,27.1521,27.1699,1100.0
2008-08-05 13:50:00,30.55,30.63,30.51,30.63,4200.0,27.1255,27.1965,27.09,27.1965,4200.0
2008-08-05 13:55:00,30.55,30.58,30.55,30.58,200.0,27.1255,27.1521,27.1255,27.1521,200.0
2008-08-05 14:00:00,30.56,30.56,30.49,30.49,1900.0,27.1344,27.1344,27.0722,27.0722,1900.0
2008-08-05 14:05:00,30.5,30.5,30.36,30.45,1000.0,27.0811,27.0811,26.9568,27.0367,1000.0
2008-08-05 14:10:00,30.45,30.45,30.26,30.36,1200.0,27.0367,27.0367,26.868,26.9568,1200.0
2008-08-05 14:15:00,30.34,30.52,30.34,30.52,2000.0,26.939,27.0988,26.939,27.0988,2000.0
2008-08-05 14:20:00,30.5,30.53,30.29,30.53,19100.0,27.0811,27.1077,26.8946,27.1077,19100.0
2008-08-05 14:25:00,30.47,30.52,30.41,30.51,1700.0,27.0544,27.0988,27.0012,27.09,1700.0
2008-08-05 14:30:00,30.49,30.57,30.34,30.37,1600.0,27.0722,27.1432,26.939,26.9656,1600.0
2008-08-05 14:35:00,30.4,30.56,30.31,30.5,14000.0,26.9923,27.1344,26.9124,27.0811,14000.0
2008-08-05 14:40:00,30.5,30.62,30.44,30.55,7900.0,27.0811,27.1876,27.0278,27.1255,7900.0
2008-08-05 14:45:00,30.58,30.62,30.48,30.56,2700.0,27.1521,27.1876,27.0633,27.1344,2700.0
2008-08-05 14:50:00,30.52,30.59,30.43,30.54,8900.0,27.0988,27.161,27.0189,27.1166,8900.0
2008-08-05 14:55:00,30.54,30.54,30.46,30.48,2800.0,27.1166,27.1166,27.0456,27.0633,2800.0
2008-08-05 15:00:00,30.47,30.59,30.44,30.44,6600.0,27.0544,27.161,27.0278,27.0278,6600.0
2008-08-05 15:05:00,30.42,30.47,30.36,30.47,2900.0,27.01,27.0544,26.9568,27.0544,2900.0
2008-08-05 15:10:00,30.48,30.57,30.48,30.56,1900.0,27.0633,27.1432,27.0633,27.1344,1900.0
2008-08-05 15:15:00,30.53,30.55,30.51,30.53,1600.0,27.1077,27.1255,27.09,27.1077,1600.0
2008-08-05 15:20:00,30.53,30.56,30.52,30.52,2000.0,27.1077,27.1344,27.0988,27.0988,2000.0
2008-08-05 15:25:00,30.53,30.58,30.5,30.57,2000.0,27.1077,27.1521,27.0811,27.1432,2000.0
2008-08-05 15:30:00,30.52,30.55,30.5,30.5,3300.0,27.0988,27.1255,27.0811,27.0811,3300.0
2008-08-05 15:35:00,30.52,30.56,30.46,30.5,19400.0,27.0988,27.1344,27.0456,27.0811,19400.0
2008-08-05 15:40:00,30.51,30.56,30.45,30.5,17500.0,27.09,27.1344,27.0367,27.0811,17500.0
2008-08-05 15:45:00,30.47,30.5,30.42,30.42,6400.0,27.0544,27.0811,27.01,27.01,6400.0
2008-08-05 15:50:00,30.42,30.46,30.41,30.42,15900.0,27.01,27.0456,27.0012,27.01,15900.0
2008-08-05 15:55:00,30.42,30.5,30.4,30.5,15500.0,27.01,27.0811,26.9923,27.0811,15500.0
2008-08-06 09:30:00,30.58,30.58,29.92,29.92,3200.0,27.1521,27.1521,26.5661,26.5661,3200.0
2008-08-06 09:35:00,29.85,30.05,29.85,30.0,3700.0,26.5039,26.6815,26.5039,26.6371,3700.0
2008-08-06 09:40:00,30.07,30.11,30.03,30.11,1300.0,26.6993,26.7348,26.6638,26.7348,1300.0
2008-08-06 09:45:00,30.18,30.38,30.1,30.21,2500.0,26.7969,26.9745,26.7259,26.8236,2500.0
2008-08-06 09:50:00,30.04,30.11,30.04,30.11,1000.0,26.6726,26.7348,26.6726,26.7348,1000.0
2008-08-06 09:55:00,30.23,30.28,30.23,30.28,300.0,26.8413,26.8857,26.8413,26.8857,300.0
2008-08-06 10:00:00,30.27,30.43,30.27,30.35,800.0,26.8769,27.0189,26.8769,26.9479,800.0
2008-08-06 10:05:00,30.38,30.4,30.25,30.25,1900.0,26.9745,26.9923,26.8591,26.8591,1900.0
2008-08-06 10:10:00,30.2,30.31,30.2,30.31,1100.0,26.8147,26.9124,26.8147,26.9124,1100.0
2008-08-06 10:15:00,30.23,30.23,30.22,30.22,600.0,26.8413,26.8413,26.8325,26.8325,600.0
2008-08-06 10:20:00,30.13,30.18,30.09,30.09,900.0,26.7526,26.7969,26.717,26.717,900.0
2008-08-06 10:25:00,30.08,30.08,30.01,30.04,1100.0,26.7082,26.7082,26.646,26.6726,1100.0
2008-08-06 10:30:00,30.08,30.13,30.04,30.04,2000.0,26.7082,26.7526,26.6726,26.6726,2000.0
2008-08-06 10:35:00,30.04,30.09,30.02,30.08,1900.0,26.6726,26.717,26.6549,26.7082,1900.0
2008-08-06 10:40:00,30.06,30.09,30.02,30.02,2100.0,26.6904,26.717,26.6549,26.6549,2100.0
2008-08-06 10:45:00,30.02,30.02,29.88,29.95,1500.0,26.6549,26.6549,26.5306,26.5927,1500.0
2008-08-06 10:50:00,29.96,29.96,29.9,29.93,1100.0,26.6016,26.6016,26.5483,26.575,1100.0
2008-08-06 10:55:00,29.9,29.95,29.88,29.92,1300.0,26.5483,26.5927,26.5306,26.5661,1300.0
2008-08-06 11:00:00,29.87,29.89,29.83,29.89,1300.0,26.5217,26.5395,26.4862,26.5395,1300.0
2008-08-06 11:05:00,29.86,29.89,29.84,29.84,1000.0,26.5128,26.5395,26.4951,26.4951,1000.0
2008-08-06 11:10:00,29.89,29.91,29.84,29.86,3400.0,26.5395,26.5572,26.4951,26.5128,3400.0
2008-08-06 11:15:00,29.91,29.98,29.91,29.96,1100.0,26.5572,26.6194,26.5572,26.6016,1100.0
2008-08-06 11:20:00,30.0,30.07,30.0,30.07,800.0,26.6371,26.6993,26.6371,26.6993,800.0
2008-08-06 11:25:00,30.07,30.12,30.07,30.12,1800.0,26.6993,26.7437,26.6993,26.7437,1800.0
2008-08-06 11:30:00,30.16,30.19,30.03,30.12,5200.0,26.7792,26.8058,26.6638,26.7437,5200.0
2008-08-06 11:35:00,30.13,30.17,30.08,30.09,5800.0,26.7526,26.7881,26.7082,26.717,5800.0
2008-08-06 11:40:00,30.11,30.13,30.1,30.13,700.0,26.7348,26.7526,26.7259,26.7526,700.0
2008-08-06 11:45:00,30.1,30.1,30.02,30.04,5100.0,26.7259,26.7259,26.6549,26.6726,5100.0
2008-08-06 11:50:00,30.03,30.03,29.88,29.9,6800.0,26.6638,26.6638,26.5306,26.5483,6800.0
2008-08-06 11:55:00,29.9,29.91,29.77,29.79,9900.0,26.5483,26.5572,26.4329,26.4507,9900.0
2008-08-06 12:00:00,29.76,29.88,29.76,29.81,4900.0,26.424,26.5306,26.424,26.4684,4900.0
2008-08-06 12:05:00,29.82,29.87,29.68,29.68,6600.0,26.4773,26.5217,26.353,26.353,6600.0
2008-08-06 12:10:00,29.67,29.67,29.6,29.61,5200.0,26.3441,26.3441,26.282,26.2908,5200.0
2008-08-06 12:15:00,29.63,29.65,29.6,29.63,4200.0,26.3086,26.3264,26.282,26.3086,4200.0
2008-08-06 12:20:00,29.63,29.65,29.6,29.63,7200.0,26.3086,26.3264,26.282,26.3086,7200.0
2008-08-06 12:25:00,29.62,29.63,29.52,29.63,13700.0,26.2997,26.3086,26.2109,26.3086,13700.0
2008-08-06 12:30:00,29.63,29.77,29.63,29.75,4800.0,26.3086,26.4329,26.3086,26.4151,4800.0
2008-08-06 12:35:00,29.75,29.78,29.68,29.71,6100.0,26.4151,26.4418,26.353,26.3796,6100.0
2008-08-06 12:40:00,29.7,29.72,29.63,29.7,16000.0,26.3708,26.3885,26.3086,26.3708,16000.0
2008-08-06 12:45:00,29.69,29.71,29.58,29.6,14000.0,26.3619,26.3796,26.2642,26.282,14000.0
2008-08-06 12:50:00,29.64,29.7,29.47,29.61,14700.0,26.3175,26.3708,26.1665,26.2908,14700.0
2008-08-06 12:55:00,29.61,29.69,29.61,29.69,600.0,26.2908,26.3619,26.2908,26.3619,600.0
2008-08-06 13:00:00,29.68,29.68,29.64,29.65,500.0,26.353,26.353,26.3175,26.3264,500.0
2008-08-06 13:05:00,29.65,29.86,29.65,29.86,9900.0,26.3264,26.5128,26.3264,26.5128,9900.0
2008-08-06 13:10:00,29.9,30.01,29.9,29.98,7800.0,26.5483,26.646,26.5483,26.6194,7800.0
2008-08-06 13:15:00,30.0,30.01,30.0,30.0,600.0,26.6371,26.646,26.6371,26.6371,600.0
2008-08-06 13:20:00,30.03,30.05,30.02,30.03,2100.0,26.6638,26.6815,26.6549,26.6638,2100.0
2008-08-06 13:25:00,30.03,30.07,30.03,30.07,4100.0,26.6638,26.6993,26.6638,26.6993,4100.0
2008-08-06 13:30:00,30.06,30.1,30.05,30.06,2200.0,26.6904,26.7259,26.6815,26.6904,2200.0
2008-08-06 13:35:00,30.05,30.09,29.94,30.0,4900.0,26.6815,26.717,26.5838,26.6371,4900.0
2008-08-06 13:40:00,30.0,30.03,29.97,30.03,1600.0,26.6371,26.6638,26.6105,26.6638,1600.0
2008-08-06 13:45:00,30.04,30.07,30.04,30.07,1300.0,26.6726,26.6993,26.6726,26.6993,1300.0
2008-08-06 13:50:00,30.05,30.05,29.97,29.97,2800.0,26.6815,26.6815,26.6105,26.6105,2800.0
2008-08-06 13:55:00,30.0,30.04,29.91,29.91,6400.0,26.6371,26.6726,26.5572,26.5572,6400.0
2008-08-06 14:00:00,29.91,30.04,29.91,30.01,3900.0,26.5572,26.6726,26.5572,26.646,3900.0
2008-08-06 14:05:00,30.04,30.04,30.02,30.02,600.0,26.6726,26.6726,26.6549,26.6549,600.0
2008-08-06 14:10:00,30.02,30.07,30.02,30.04,2200.0,26.6549,26.6993,26.6549,26.6726,2200.0
2008-08-06 14:15:00,30.06,30.12,30.06,30.12,5200.0,26.6904,26.7437,26.6904,26.7437,5200.0
2008-08-06 14:20:00,30.13,30.16,30.13,30.15,900.0,26.7526,26.7792,26.7526,26.7703,900.0
2008-08-06 14:25:00,30.16,30.17,30.06,30.06,5200.0,26.7792,26.7881,26.6904,26.6904,5200.0
2008-08-06 14:30:00,30.05,30.08,30.01,30.08,8200.0,26.6815,26.7082,26.646,26.7082,8200.0
2008-08-06 14:35:00,30.09,30.2,30.09,30.13,3800.0,26.717,26.8147,26.717,26.7526,3800.0
2008-08-06 14:40:00,30.09,30.21,30.01,30.14,9800.0,26.717,26.8236,26.646,26.7614,9800.0
2008-08-06 14:45:00,30.14,30.14,30.04,30.13,8100.0,26.7614,26.7614,26.6726,26.7526,8100.0
2008-08-06 14:50:00,30.2,30.2,30.18,30.19,400.0,26.8147,26.8147,26.7969,26.8058,400.0
2008-08-06 14:55:00,30.19,30.19,29.96,30.07,11400.0,26.8058,26.8058,26.6016,26.6993,11400.0
2008-08-06 15:00:00,30.06,30.16,30.01,30.15,8500.0,26.6904,26.7792,26.646,26.7703,8500.0
2008-08-06 15:05:00,30.11,30.19,30.07,30.1,2500.0,26.7348,26.8058,26.6993,26.7259,2500.0
2008-08-06 15:10:00,30.08,30.17,30.05,30.16,5300.0,26.7082,26.7881,26.6815,26.7792,5300.0
2008-08-06 15:15:00,30.14,30.14,30.07,30.14,5900.0,26.7614,26.7614,26.6993,26.7614,5900.0
2008-08-06 15:20:00,30.14,30.2,30.09,30.2,5700.0,26.7614,26.8147,26.717,26.8147,5700.0
2008-08-06 15:25:00,30.17,30.32,30.17,30.3,2900.0,26.7881,26.9213,26.7881,26.9035,2900.0
2008-08-06 15:30:00,30.29,30.32,30.28,30.32,1300.0,26.8946,26.9213,26.8857,26.9213,1300.0
2008-08-06 15:35:00,30.28,30.32,30.28,30.32,2200.0,26.8857,26.9213,26.8857,26.9213,2200.0
2008-08-06 15:40:00,30.3,30.32,30.28,30.3,2400.0,26.9035,26.9213,26.8857,26.9035,2400.0
2008-08-06 15:45:00,30.28,30.29,30.07,30.07,4200.0,26.8857,26.8946,26.6993,26.6993,4200.0
2008-08-06 15:50:00,30.11,30.24,30.1,30.23,7100.0,26.7348,26.8502,26.7259,26.8413,7100.0
2008-08-06 15:55:00,30.23,30.27,30.23,30.23,5900.0,26.8413,26.8769,26.8413,26.8413,5900.0
2008-08-07 09:30:00,30.39,30.39,30.05,30.05,8300.0,26.9834,26.9834,26.6815,26.6815,8300.0
2008-08-07 09:35:00,29.92,30.05,29.75,30.05,1000.0,26.5661,26.6815,26.4151,26.6815,1000.0
2008-08-07 09:40:00,30.09,30.09,29.79,29.85,1700.0,26.717,26.717,26.4507,26.5039,1700.0
2008-08-07 09:45:00,29.95,30.02,29.89,30.02,900.0,26.5927,26.6549,26.5395,26.6549,900.0
2008-08-07 09:50:00,29.98,30.1,29.94,30.1,1000.0,26.6194,26.7259,26.5838,26.7259,1000.0
2008-08-07 09:55:00,30.07,30.07,30.07,30.07,100.0,26.6993,26.6993,26.6993,26.6993,100.0
2008-08-07 10:00:00,30.0,30.11,29.99,30.11,2400.0,26.6371,26.7348,26.6282,26.7348,2400.0
2008-08-07 10:05:00,30.08,30.08,30.04,30.06,800.0,26.7082,26.7082,26.6726,26.6904,800.0
2008-08-07 10:10:00,30.05,30.05,29.96,30.01,600.0,26.6815,26.6815,26.6016,26.646,600.0
2008-08-07 10:15:00,29.95,29.99,29.95,29.99,600.0,26.5927,26.6282,26.5927,26.6282,600.0
2008-08-07 10:20:00,29.98,30.07,29.98,30.07,800.0,26.6194,26.6993,26.6194,26.6993,800.0
2008-08-07 10:25:00,30.06,30.09,30.06,30.08,900.0,26.6904,26.717,26.6904,26.7082,900.0
2008-08-07 10:30:00,30.09,30.09,29.99,29.99,600.0,26.717,26.717,26.6282,26.6282,600.0
2008-08-07 10:35:00,29.99,30.04,29.99,30.02,500.0,26.6282,26.6726,26.6282,26.6549,500.0
2008-08-07 10:40:00,30.01,30.03,29.75,29.86,8800.0,26.646,26.6638,26.4151,26.5128,8800.0
2008-08-07 10:45:00,29.86,29.91,29.85,29.91,2400.0,26.5128,26.5572,26.5039,26.5572,2400.0
2008-08-07 10:50:00,29.95,30.23,29.95,30.09,7200.0,26.5927,26.8413,26.5927,26.717,7200.0
2008-08-07 10:55:00,30.1,30.13,29.97,30.0,9100.0,26.7259,26.7526,26.6105,26.6371,9100.0
2008-08-07 11:00:00,30.06,30.06,30.02,30.02,1000.0,26.6904,26.6904,26.6549,26.6549,1000.0
2008-08-07 11:05:00,30.0,30.04,29.98,30.02,400.0,26.6371,26.6726,26.6194,26.6549,400.0
2008-08-07 11:10:00,30.03,30.03,30.03,30.03,200.0,26.6638,26.6638,26.6638,26.6638,200.0
2008-08-07 11:15:00,30.02,30.02,30.02,30.02,100.0,26.6549,26.6549,26.6549,26.6549,100.0
2008-08-07 11:20:00,30.02,30.02,30.02,30.02,0.0,26.6549,26.6549,26.6549,26.6549,0.0
2008-08-07 11:25:00,30.0,30.0,30.0,30.0,600.0,26.6371,26.6371,26.6371,26.6371,600.0
2008-08-07 11:30:00,30.0,30.0,29.99,29.99,400.0,26.6371,26.6371,26.6282,26.6282,400.0
2008-08-07 11:35:00,30.0,30.01,30.0,30.0,1000.0,26.6371,26.646,26.6371,26.6371,1000.0
2008-08-07 11:40:00,30.0,30.0,29.92,29.98,1300.0,26.6371,26.6371,26.5661,26.6194,1300.0
2008-08-07 11:45:00,30.0,30.0,29.98,29.98,200.0,26.6371,26.6371,26.6194,26.6194,200.0
2008-08-07 11:50:00,30.01,30.01,29.97,29.97,300.0,26.646,26.646,26.6105,26.6105,300.0
2008-08-07 11:55:00,29.98,29.99,29.96,29.97,1100.0,26.6194,26.6282,26.6016,26.6105,1100.0
2008-08-07 12:00:00,29.95,29.96,29.92,29.95,1700.0,26.5927,26.6016,26.5661,26.5927,1700.0
2008-08-07 12:05:00,29.94,30.0,29.94,29.99,2600.0,26.5838,26.6371,26.5838,26.6282,2600.0
2008-08-07 12:10:00,30.0,30.0,30.0,30.0,100.0,26.6371,26.6371,26.6371,26.6371,100.0
2008-08-07 12:15:00,30.0,30.0,29.98,30.0,400.0,26.6371,26.6371,26.6194,26.6371,400.0
2008-08-07 12:20:00,29.99,30.0,29.98,29.98,700.0,26.6282,26.6371,26.6194,26.6194,700.0
2008-08-07 12:25:00,29.99,30.03,29.99,30.01,1500.0,26.6282,26.6638,26.6282,26.646,1500.0
2008-08-07 12:30:00,30.02,30.03,30.01,30.02,1000.0,26.6549,26.6638,26.646,26.6549,1000.0
2008-08-07 12:35:00,30.02,30.08,30.01,30.08,11600.0,26.6549,26.7082,26.646,26.7082,11600.0
2008-08-07 12:40:00,30.07,30.09,30.0,30.03,12000.0,26.6993,26.717,26.6371,26.6638,12000.0
2008-08-07 12:45:00,30.01,30.09,30.01,30.07,900.0,26.646,26.717,26.646,26.6993,900.0
2008-08-07 12:50:00,30.11,30.15,30.1,30.15,700.0,26.7348,26.7703,26.7259,26.7703,700.0
2008-08-07 12:55:00,30.15,30.17,30.08,30.1,8900.0,26.7703,26.7881,26.7082,26.7259,8900.0
2008-08-07 13:00:00,30.11,30.11,30.07,30.07,2100.0,26.7348,26.7348,26.6993,26.6993,2100.0
2008-08-07 13:05:00,30.01,30.01,30.01,30.01,100.0,26.646,26.646,26.646,26.646,100.0
2008-08-07 13:10:00,29.9,30.14,29.9,30.14,7600.0,26.5483,26.7614,26.5483,26.7614,7600.0
2008-08-07 13:15:00,30.11,30.16,30.11,30.16,200.0,26.7348,26.7792,26.7348,26.7792,200.0
2008-08-07 13:20:00,30.15,30.17,30.15,30.17,400.0,26.7703,26.7881,26.7703,26.7881,400.0
2008-08-07 13:25:00,30.17,30.18,30.17,30.18,300.0,26.7881,26.7969,26.7881,26.7969,300.0
2008-08-07 13:30:00,30.23,30.23,30.07,30.1,4100.0,26.8413,26.8413,26.6993,26.7259,4100.0
2008-08-07 13:35:00,30.1,30.16,30.1,30.12,3300.0,26.7259,26.7792,26.7259,26.7437,3300.0
2008-08-07 13:40:00,30.13,30.17,30.13,30.15,400.0,26.7526,26.7881,26.7526,26.7703,400.0
2008-08-07 13:45:00,30.12,30.12,30.01,30.05,1300.0,26.7437,26.7437,26.646,26.6815,1300.0
2008-08-07 13:50:00,30.05,30.05,29.94,29.94,200.0,26.6815,26.6815,26.5838,26.5838,200.0
2008-08-07 13:55:00,30.02,30.02,29.95,29.95,1200.0,26.6549,26.6549,26.5927,26.5927,1200.0
2008-08-07 14:00:00,29.95,29.98,29.95,29.98,300.0,26.5927,26.6194,26.5927,26.6194,300.0
2008-08-07 14:05:00,29.99,29.99,29.86,29.87,1400.0,26.6282,26.6282,26.5128,26.5217,1400.0
2008-08-07 14:10:00,29.82,30.0,29.82,30.0,1800.0,26.4773,26.6371,26.4773,26.6371,1800.0
2008-08-07 14:15:00,30.0,30.09,30.0,30.01,2200.0,26.6371,26.717,26.6371,26.646,2200.0
2008-08-07 14:20:00,30.0,30.0,29.9,29.9,500.0,26.6371,26.6371,26.5483,26.5483,500.0
2008-08-07 14:25:00,29.94,30.01,29.94,30.01,800.0,26.5838,26.646,26.5838,26.646,800.0
2008-08-07 14:30:00,30.04,30.05,30.04,30.05,200.0,26.6726,26.6815,26.6726,26.6815,200.0
2008-08-07 14:35:00,30.04,30.08,30.0,30.02,4900.0,26.6726,26.7082,26.6371,26.6549,4900.0
2008-08-07 14:40:00,30.05,30.07,29.93,29.93,2200.0,26.6815,26.6993,26.575,26.575,2200.0
2008-08-07 14:45:00,29.86,29.86,29.7,29.73,2300.0,26.5128,26.5128,26.3708,26.3974,2300.0
2008-08-07 14:50:00,29.83,29.83,29.68,29.78,3300.0,26.4862,26.4862,26.353,26.4418,3300.0
2008-08-07 14:55:00,29.75,29.81,29.59,29.73,4700.0,26.4151,26.4684,26.2731,26.3974,4700.0
2008-08-07 15:00:00,29.63,29.74,29.63,29.63,1000.0,26.3086,26.4063,26.3086,26.3086,1000.0
2008-08-07 15:05:00,29.62,29.68,29.62,29.68,3600.0,26.2997,26.353,26.2997,26.353,3600.0
2008-08-07 15:10:00,29.69,29.81,29.69,29.8,2600.0,26.3619,26.4684,26.3619,26.4595,2600.0
2008-08-07 15:15:00,29.82,29.84,29.74,29.74,2600.0,26.4773,26.4951,26.4063,26.4063,2600.0
2008-08-07 15:20:00,29.78,29.78,29.65,29.76,4000.0,26.4418,26.4418,26.3264,26.424,4000.0
2008-08-07 15:25:00,29.76,29.92,29.76,29.83,2000.0,26.424,26.5661,26.424,26.4862,2000.0
2008-08-07 15:30:00,29.79,29.79,29.69,29.69,1400.0,26.4507,26.4507,26.3619,26.3619,1400.0
2008-08-07 15:35:00,29.62,29.62,29.57,29.58,1500.0,26.2997,26.2997,26.2553,26.2642,1500.0
2008-08-07 15:40:00,29.52,29.64,29.51,29.52,1500.0,26.2109,26.3175,26.2021,26.2109,1500.0
2008-08-07 15:45:00,29.52,29.56,29.45,29.5,3400.0,26.2109,26.2464,26.1488,26.1932,3400.0
2008-08-07 15:50:00,29.5,29.72,29.5,29.68,7800.0,26.1932,26.3885,26.1932,26.353,7800.0
2008-08-07 15:55:00,29.73,29.78,29.64,29.64,10800.0,26.3974,26.4418,26.3175,26.3175,10800.0
2008-08-08 09:30:00,29.21,29.21,28.05,28.73,28000.0,25.9357,25.9357,24.9057,25.5095,28000.0
2008-08-08 09:35:00,28.63,29.0,28.58,28.87,10100.0,25.4207,25.7492,25.3763,25.6338,10100.0
2008-08-08 09:40:00,28.87,28.87,28.3,28.48,7300.0,25.6338,25.6338,25.1277,25.2875,7300.0
2008-08-08 09:45:00,28.48,28.49,28.34,28.38,84000.0,25.2875,25.2964,25.1632,25.1987,84000.0
2008-08-08 09:50:00,28.37,28.39,28.28,28.36,10500.0,25.1898,25.2076,25.1099,25.181,10500.0
2008-08-08 09:55:00,28.34,28.43,28.28,28.42,9500.0,25.1632,25.2431,25.1099,25.2342,9500.0
2008-08-08 10:00:00,28.42,28.52,28.42,28.49,4700.0,25.2342,25.323,25.2342,25.2964,4700.0
2008-08-08 10:05:00,28.46,28.72,28.46,28.57,5200.0,25.2698,25.5006,25.2698,25.3674,5200.0
2008-08-08 10:10:00,28.6,28.89,28.6,28.87,6600.0,25.3941,25.6516,25.3941,25.6338,6600.0
2008-08-08 10:15:00,28.84,28.96,28.84,28.9,1500.0,25.6072,25.7137,25.6072,25.6604,1500.0
2008-08-08 10:20:00,28.89,29.03,28.83,29.01,3800.0,25.6516,25.7759,25.5983,25.7581,3800.0
2008-08-08 10:25:00,29.0,29.04,28.99,28.99,37400.0,25.7492,25.7847,25.7403,25.7403,37400.0
2008-08-08 10:30:00,28.99,29.06,28.98,29.02,3000.0,25.7403,25.8025,25.7315,25.767,3000.0
2008-08-08 10:35:00,29.0,29.03,28.98,29.03,2100.0,25.7492,25.7759,25.7315,25.7759,2100.0
2008-08-08 10:40:00,29.01,29.11,28.97,29.1,17000.0,25.7581,25.8469,25.7226,25.838,17000.0
2008-08-08 10:45:00,29.1,29.19,29.06,29.19,22500.0,25.838,25.9179,25.8025,25.9179,22500.0
2008-08-08 10:50:00,29.21,29.35,29.13,29.34,17500.0,25.9357,26.06,25.8646,26.0511,17500.0
2008-08-08 10:55:00,29.35,29.38,29.35,29.35,2700.0,26.06,26.0866,26.06,26.06,2700.0
2008-08-08 11:00:00,29.3,29.3,29.08,29.08,3400.0,26.0156,26.0156,25.8203,25.8203,3400.0
2008-08-08 11:05:00,29.12,29.12,29.07,29.07,700.0,25.8558,25.8558,25.8114,25.8114,700.0
2008-08-08 11:10:00,29.12,29.23,29.11,29.2,52100.0,25.8558,25.9534,25.8469,25.9268,52100.0
2008-08-08 11:15:00,29.19,29.24,29.17,29.23,1000.0,25.9179,25.9623,25.9002,25.9534,1000.0
2008-08-08 11:20:00,29.22,29.31,29.22,29.25,900.0,25.9446,26.0245,25.9446,25.9712,900.0
2008-08-08 11:25:00,29.27,29.28,29.25,29.26,1400.0,25.989,25.9978,25.9712,25.9801,1400.0
2008-08-08 11:30:00,29.29,29.31,29.28,29.31,1000.0,26.0067,26.0245,25.9978,26.0245,1000.0
2008-08-08 11:35:00,29.3,29.3,29.26,29.27,900.0,26.0156,26.0156,25.9801,25.989,900.0
2008-08-08 11:40:00,29.28,29.28,29.19,29.19,800.0,25.9978,25.9978,25.9179,25.9179,800.0
2008-08-08 11:45:00,29.19,29.21,29.18,29.18,1300.0,25.9179,25.9357,25.909,25.909,1300.0
2008-08-08 11:50:00,29.17,29.17,29.13,29.13,1900.0,25.9002,25.9002,25.8646,25.8646,1900.0
2008-08-08 11:55:00,29.12,29.17,29.12,29.17,1200.0,25.8558,25.9002,25.8558,25.9002,1200.0
2008-08-08 12:00:00,29.18,29.19,29.18,29.19,1200.0,25.909,25.9179,25.909,25.9179,1200.0
2008-08-08 12:05:00,29.19,29.19,29.19,29.19,300.0,25.9179,25.9179,25.9179,25.9179,300.0
2008-08-08 12:10:00,29.18,29.23,29.18,29.23,1300.0,25.909,25.9534,25.909,25.9534,1300.0
2008-08-08 12:15:00,29.24,29.24,29.2,29.2,1700.0,25.9623,25.9623,25.9268,25.9268,1700.0
2008-08-08 12:20:00,29.2,29.32,29.2,29.31,800.0,25.9268,26.0333,25.9268,26.0245,800.0
2008-08-08 12:25:00,29.31,29.36,29.31,29.36,1300.0,26.0245,26.0689,26.0245,26.0689,1300.0
2008-08-08 12:30:00,29.34,29.39,29.34,29.39,1400.0,26.0511,26.0955,26.0511,26.0955,1400.0
2008-08-08 12:35:00,29.35,29.35,29.35,29.35,200.0,26.06,26.06,26.06,26.06,200.0
2008-08-08 12:40:00,29.35,29.4,29.35,29.38,1300.0,26.06,26.1044,26.06,26.0866,1300.0
2008-08-08 12:45:00,29.41,29.43,29.41,29.43,900.0,26.1133,26.131,26.1133,26.131,900.0
2008-08-08 12:50:00,29.44,29.45,29.44,29.45,400.0,26.1399,26.1488,26.1399,26.1488,400.0
2008-08-08 12:55:00,29.45,29.45,29.33,29.38,2800.0,26.1488,26.1488,26.0422,26.0866,2800.0
2008-08-08 13:00:00,29.36,29.38,29.36,29.38,1600.0,26.0689,26.0866,26.0689,26.0866,1600.0
2008-08-08 13:05:00,29.38,29.38,29.36,29.36,200.0,26.0866,26.0866,26.0689,26.0689,200.0
2008-08-08 13:10:00,29.37,29.38,29.36,29.37,700.0,26.0777,26.0866,26.0689,26.0777,700.0
2008-08-08 13:15:00,29.38,29.42,29.38,29.42,2500.0,26.0866,26.1221,26.0866,26.1221,2500.0
2008-08-08 13:20:00,29.44,29.49,29.43,29.48,1400.0,26.1399,26.1843,26.131,26.1754,1400.0
2008-08-08 13:25:00,29.49,29.64,29.49,29.64,3100.0,26.1843,26.3175,26.1843,26.3175,3100.0
2008-08-08 13:30:00,29.59,29.65,29.59,29.65,1200.0,26.2731,26.3264,26.2731,26.3264,1200.0
2008-08-08 13:35:00,29.65,29.71,29.65,29.68,900.0,26.3264,26.3796,26.3264,26.353,900.0
2008-08-08 13:40:00,29.68,29.75,29.68,29.71,1800.0,26.353,26.4151,26.353,26.3796,1800.0
2008-08-08 13:45:00,29.72,29.77,29.71,29.74,3300.0,26.3885,26.4329,26.3796,26.4063,3300.0
2008-08-08 13:50:00,29.77,29.81,29.76,29.81,1600.0,26.4329,26.4684,26.424,26.4684,1600.0
2008-08-08 13:55:00,29.82,29.83,29.8,29.82,1400.0,26.4773,26.4862,26.4595,26.4773,1400.0
2008-08-08 14:00:00,29.82,29.95,29.82,29.87,3200.0,26.4773,26.5927,26.4773,26.5217,3200.0
2008-08-08 14:05:00,29.89,29.94,29.89,29.92,1600.0,26.5395,26.5838,26.5395,26.5661,1600.0
2008-08-08 14:10:00,29.92,29.97,29.9,29.97,4700.0,26.5661,26.6105,26.5483,26.6105,4700.0
2008-08-08 14:15:00,29.99,29.99,29.98,29.99,500.0,26.6282,26.6282,26.6194,26.6282,500.0
2008-08-08 14:20:00,29.99,30.0,29.99,29.99,1500.0,26.6282,26.6371,26.6282,26.6282,1500.0
2008-08-08 14:25:00,29.99,30.0,29.99,29.99,1200.0,26.6282,26.6371,26.6282,26.6282,1200.0
2008-08-08 14:30:00,29.99,30.0,29.99,30.0,1100.0,26.6282,26.6371,26.6282,26.6371,1100.0
2008-08-08 14:35:00,29.99,29.99,29.99,29.99,1900.0,26.6282,26.6282,26.6282,26.6282,1900.0
2008-08-08 14:40:00,29.98,30.01,29.96,29.99,6900.0,26.6194,26.646,26.6016,26.6282,6900.0
2008-08-08 14:45:00,29.99,30.01,29.98,29.99,5000.0,26.6282,26.646,26.6194,26.6282,5000.0
2008-08-08 14:50:00,29.99,30.0,29.97,29.99,4900.0,26.6282,26.6371,26.6105,26.6282,4900.0
2008-08-08 14:55:00,29.99,30.0,29.99,30.0,3600.0,26.6282,26.6371,26.6282,26.6371,3600.0
2008-08-08 15:00:00,30.0,30.0,29.98,29.99,8800.0,26.6371,26.6371,26.6194,26.6282,8800.0
2008-08-08 15:05:00,29.99,30.01,29.99,30.0,5000.0,26.6282,26.646,26.6282,26.6371,5000.0
2008-08-08 15:10:00,30.0,30.01,30.0,30.01,2200.0,26.6371,26.646,26.6371,26.646,2200.0
2008-08-08 15:15:00,30.0,30.06,30.0,30.02,2900.0,26.6371,26.6904,26.6371,26.6549,2900.0
2008-08-08 15:20:00,30.03,30.09,30.03,30.05,2200.0,26.6638,26.717,26.6638,26.6815,2200.0
2008-08-08 15:25:00,30.06,30.26,30.06,30.23,3200.0,26.6904,26.868,26.6904,26.8413,3200.0
2008-08-08 15:30:00,30.23,30.24,30.17,30.21,4800.0,26.8413,26.8502,26.7881,26.8236,4800.0
2008-08-08 15:35:00,30.22,30.28,30.21,30.23,11600.0,26.8325,26.8857,26.8236,26.8413,11600.0
2008-08-08 15:40:00,30.22,30.23,30.21,30.22,3100.0,26.8325,26.8413,26.8236,26.8325,3100.0
2008-08-08 15:45:00,30.22,30.31,30.21,30.23,5600.0,26.8325,26.9124,26.8236,26.8413,5600.0
2008-08-08 15:50:00,30.21,30.27,30.21,30.23,5100.0,26.8236,26.8769,26.8236,26.8413,5100.0
2008-08-08 15:55:00,30.21,30.27,30.21,30.26,9100.0,26.8236,26.8769,26.8236,26.868,9100.0
2008-08-11 09:30:00,29.9,29.99,29.87,29.9,2200.0,26.5483,26.6282,26.5217,26.5483,2200.0
2008-08-11 09:35:00,29.94,29.94,29.82,29.82,11200.0,26.5838,26.5838,26.4773,26.4773,11200.0
2008-08-11 09:40:00,29.83,29.83,29.78,29.78,700.0,26.4862,26.4862,26.4418,26.4418,700.0
2008-08-11 09:45:00,29.82,29.83,29.55,29.67,3400.0,26.4773,26.4862,26.2376,26.3441,3400.0
2008-08-11 09:50:00,29.6,29.6,29.5,29.53,1500.0,26.282,26.282,26.1932,26.2198,1500.0
2008-08-11 09:55:00,29.6,29.65,29.58,29.62,1400.0,26.282,26.3264,26.2642,26.2997,1400.0
2008-08-11 10:00:00,29.65,29.72,29.65,29.72,500.0,26.3264,26.3885,26.3264,26.3885,500.0
2008-08-11 10:05:00,29.67,29.72,29.67,29.7,1200.0,26.3441,26.3885,26.3441,26.3708,1200.0
2008-08-11 10:10:00,29.72,29.73,29.7,29.73,900.0,26.3885,26.3974,26.3708,26.3974,900.0
2008-08-11 10:15:00,29.73,29.79,29.73,29.79,1400.0,26.3974,26.4507,26.3974,26.4507,1400.0
2008-08-11 10:20:00,29.75,29.79,29.75,29.75,700.0,26.4151,26.4507,26.4151,26.4151,700.0
2008-08-11 10:25:00,29.77,29.77,29.75,29.77,700.0,26.4329,26.4329,26.4151,26.4329,700.0
2008-08-11 10:30:00,29.76,29.9,29.76,29.9,1500.0,26.424,26.5483,26.424,26.5483,1500.0
2008-08-11 10:35:00,29.84,29.84,29.78,29.81,1500.0,26.4951,26.4951,26.4418,26.4684,1500.0
2008-08-11 10:40:00,29.79,29.81,29.78,29.81,900.0,26.4507,26.4684,26.4418,26.4684,900.0
2008-08-11 10:45:00,29.8,29.82,29.77,29.82,1900.0,26.4595,26.4773,26.4329,26.4773,1900.0
2008-08-11 10:50:00,29.85,29.88,29.74,29.78,5700.0,26.5039,26.5306,26.4063,26.4418,5700.0
2008-08-11 10:55:00,29.78,29.79,29.78,29.78,500.0,26.4418,26.4507,26.4418,26.4418,500.0
2008-08-11 11:00:00,29.78,29.82,29.72,29.82,5000.0,26.4418,26.4773,26.3885,26.4773,5000.0
2008-08-11 11:05:00,29.82,29.96,29.75,29.92,5200.0,26.4773,26.6016,26.4151,26.5661,5200.0
2008-08-11 11:10:00,29.95,30.16,29.93,30.11,6600.0,26.5927,26.7792,26.575,26.7348,6600.0
2008-08-11 11:15:00,30.1,30.11,30.07,30.08,1600.0,26.7259,26.7348,26.6993,26.7082,1600.0
2008-08-11 11:20:00,30.08,30.08,30.06,30.06,800.0,26.7082,26.7082,26.6904,26.6904,800.0
2008-08-11 11:25:00,30.06,30.15,30.05,30.11,2100.0,26.6904,26.7703,26.6815,26.7348,2100.0
2008-08-11 11:30:00,30.09,30.15,30.09,30.14,2300.0,26.717,26.7703,26.717,26.7614,2300.0
2008-08-11 11:35:00,30.14,30.19,30.14,30.19,2100.0,26.7614,26.8058,26.7614,26.8058,2100.0
2008-08-11 11:40:00,30.2,30.2,30.16,30.2,2500.0,26.8147,26.8147,26.7792,26.8147,2500.0
2008-08-11 11:45:00,30.19,30.2,30.18,30.19,800.0,26.8058,26.8147,26.7969,26.8058,800.0
2008-08-11 11:50:00,30.18,30.21,30.18,30.21,4200.0,26.7969,26.8236,26.7969,26.8236,4200.0
2008-08-11 11:55:00,30.2,30.23,30.2,30.21,1600.0,26.8147,26.8413,26.8147,26.8236,1600.0
2008-08-11 12:00:00,30.21,30.22,30.2,30.2,1800.0,26.8236,26.8325,26.8147,26.8147,1800.0
2008-08-11 12:05:00,30.2,30.22,30.18,30.21,1600.0,26.8147,26.8325,26.7969,26.8236,1600.0
2008-08-11 12:10:00,30.23,30.25,30.23,30.24,1100.0,26.8413,26.8591,26.8413,26.8502,1100.0
2008-08-11 12:15:00,30.25,30.25,30.19,30.19,3300.0,26.8591,26.8591,26.8058,26.8058,3300.0
2008-08-11 12:20:00,30.17,30.25,30.17,30.25,3700.0,26.7881,26.8591,26.7881,26.8591,3700.0
2008-08-11 12:25:00,30.25,30.38,30.23,30.38,2500.0,26.8591,26.9745,26.8413,26.9745,2500.0
2008-08-11 12:30:00,30.38,30.39,30.36,30.36,1800.0,26.9745,26.9834,26.9568,26.9568,1800.0
2008-08-11 12:35:00,30.36,30.37,30.36,30.36,700.0,26.9568,26.9656,26.9568,26.9568,700.0
2008-08-11 12:40:00,30.37,30.39,30.36,30.39,1300.0,26.9656,26.9834,26.9568,26.9834,1300.0
2008-08-11 12:45:00,30.37,30.46,30.37,30.44,2000.0,26.9656,27.0456,26.9656,27.0278,2000.0
2008-08-11 12:50:00,30.47,30.47,30.43,30.43,3200.0,27.0544,27.0544,27.0189,27.0189,3200.0
2008-08-11 12:55:00,30.43,30.45,30.43,30.45,1700.0,27.0189,27.0367,27.0189,27.0367,1700.0
2008-08-11 13:00:00,30.45,30.58,30.44,30.57,3700.0,27.0367,27.1521,27.0278,27.1432,3700.0
2008-08-11 13:05:00,30.57,30.62,30.57,30.61,900.0,27.1432,27.1876,27.1432,27.1787,900.0
2008-08-11 13:10:00,30.58,30.61,30.58,30.6,1500.0,27.1521,27.1787,27.1521,27.1699,1500.0
2008-08-11 13:15:00,30.6,30.69,30.6,30.69,1900.0,27.1699,27.2498,27.1699,27.2498,1900.0
2008-08-11 13:20:00,30.68,30.73,30.65,30.73,1900.0,27.2409,27.2853,27.2143,27.2853,1900.0
2008-08-11 13:25:00,30.73,30.85,30.7,30.85,3400.0,27.2853,27.3918,27.2587,27.3918,3400.0
2008-08-11 13:30:00,30.84,30.95,30.79,30.93,8800.0,27.383,27.4806,27.3386,27.4629,8800.0
2008-08-11 13:35:00,30.91,30.95,30.74,30.82,10700.0,27.4451,27.4806,27.2942,27.3652,10700.0
2008-08-11 13:40:00,30.82,30.82,30.79,30.79,3200.0,27.3652,27.3652,27.3386,27.3386,3200.0
2008-08-11 13:45:00,30.77,30.78,30.77,30.78,700.0,27.3208,27.3297,27.3208,27.3297,700.0
2008-08-11 13:50:00,30.78,30.86,30.78,30.83,1800.0,27.3297,27.4007,27.3297,27.3741,1800.0
2008-08-11 13:55:00,30.85,30.88,30.83,30.85,4000.0,27.3918,27.4185,27.3741,27.3918,4000.0
2008-08-11 14:00:00,30.88,30.96,30.87,30.93,2700.0,27.4185,27.4895,27.4096,27.4629,2700.0
2008-08-11 14:05:00,30.93,30.96,30.92,30.93,2500.0,27.4629,27.4895,27.454,27.4629,2500.0
2008-08-11 14:10:00,30.95,30.95,30.91,30.91,3400.0,27.4806,27.4806,27.4451,27.4451,3400.0
2008-08-11 14:15:00,30.91,30.91,30.85,30.85,2800.0,27.4451,27.4451,27.3918,27.3918,2800.0
2008-08-11 14:20:00,30.88,30.88,30.79,30.79,1400.0,27.4185,27.4185,27.3386,27.3386,1400.0
2008-08-11 14:25:00,30.79,30.79,30.78,30.78,700.0,27.3386,27.3386,27.3297,27.3297,700.0
2008-08-11 14:30:00,30.79,30.79,30.69,30.69,2200.0,27.3386,27.3386,27.2498,27.2498,2200.0
2008-08-11 14:35:00,30.67,30.67,30.45,30.59,12500.0,27.232,27.232,27.0367,27.161,12500.0
2008-08-11 14:40:00,30.56,30.67,30.43,30.43,5000.0,27.1344,27.232,27.0189,27.0189,5000.0
2008-08-11 14:45:00,30.43,30.48,30.43,30.43,1600.0,27.0189,27.0633,27.0189,27.0189,1600.0
2008-08-11 14:50:00,30.45,30.57,30.45,30.51,2100.0,27.0367,27.1432,27.0367,27.09,2100.0
2008-08-11 14:55:00,30.51,30.51,30.44,30.48,1700.0,27.09,27.09,27.0278,27.0633,1700.0
2008-08-11 15:00:00,30.48,30.52,30.48,30.5,1400.0,27.0633,27.0988,27.0633,27.0811,1400.0
2008-08-11 15:05:00,30.49,30.61,30.49,30.57,2800.0,27.0722,27.1787,27.0722,27.1432,2800.0
2008-08-11 15:10:00,30.64,30.65,30.62,30.65,1400.0,27.2054,27.2143,27.1876,27.2143,1400.0
2008-08-11 15:15:00,30.65,30.68,30.65,30.67,2000.0,27.2143,27.2409,27.2143,27.232,2000.0
2008-08-11 15:20:00,30.67,30.68,30.64,30.67,9000.0,27.232,27.2409,27.2054,27.232,9000.0
2008-08-11 15:25:00,30.67,30.69,30.67,30.68,2000.0,27.232,27.2498,27.232,27.2409,2000.0
2008-08-11 15:30:00,30.68,30.68,30.52,30.52,6000.0,27.2409,27.2409,27.0988,27.0988,6000.0
2008-08-11 15:35:00,30.52,30.55,30.52,30.54,2100.0,27.0988,27.1255,27.0988,27.1166,2100.0
2008-08-11 15:40:00,30.55,30.62,30.54,30.61,2000.0,27.1255,27.1876,27.1166,27.1787,2000.0
2008-08-11 15:45:00,30.6,30.62,30.54,30.59,2900.0,27.1699,27.1876,27.1166,27.161,2900.0
2008-08-11 15:50:00,30.64,30.67,30.45,30.45,3900.0,27.2054,27.232,27.0367,27.0367,3900.0
2008-08-11 15:55:00,30.49,30.71,30.49,30.63,7200.0,27.0722,27.2675,27.0722,27.1965,7200.0
2008-08-12 09:30:00,30.9,31.04,30.85,31.01,13800.0,27.4362,27.5605,27.3918,27.5339,13800.0
2008-08-12 09:35:00,31.0,31.41,30.97,31.05,6600.0,27.525,27.8891,27.4984,27.5694,6600.0
2008-08-12 09:40:00,31.09,31.1,30.97,31.0,4800.0,27.6049,27.6138,27.4984,27.525,4800.0
2008-08-12 09:45:00,30.98,30.98,30.9,30.9,1500.0,27.5073,27.5073,27.4362,27.4362,1500.0
2008-08-12 09:50:00,30.89,30.89,30.69,30.69,2700.0,27.4274,27.4274,27.2498,27.2498,2700.0
2008-08-12 09:55:00,30.7,30.7,30.53,30.53,3100.0,27.2587,27.2587,27.1077,27.1077,3100.0
2008-08-12 10:00:00,30.58,30.6,30.54,30.59,2100.0,27.1521,27.1699,27.1166,27.161,2100.0
2008-08-12 10:05:00,30.6,30.62,30.56,30.61,6500.0,27.1699,27.1876,27.1344,27.1787,6500.0
2008-08-12 10:10:00,30.58,30.61,30.55,30.58,3100.0,27.1521,27.1787,27.1255,27.1521,3100.0
2008-08-12 10:15:00,30.58,30.58,30.54,30.54,900.0,27.1521,27.1521,27.1166,27.1166,900.0
2008-08-12 10:20:00,30.54,30.6,30.53,30.6,11200.0,27.1166,27.1699,27.1077,27.1699,11200.0
2008-08-12 10:25:00,30.56,30.57,30.53,30.53,1100.0,27.1344,27.1432,27.1077,27.1077,1100.0
2008-08-12 10:30:00,30.45,30.45,30.43,30.43,200.0,27.0367,27.0367,27.0189,27.0189,200.0
2008-08-12 10:35:00,30.38,30.39,30.34,30.34,1400.0,26.9745,26.9834,26.939,26.939,1400.0
2008-08-12 10:40:00,30.35,30.6,30.35,30.59,2700.0,26.9479,27.1699,26.9479,27.161,2700.0
2008-08-12 10:45:00,30.55,30.58,30.55,30.58,300.0,27.1255,27.1521,27.1255,27.1521,300.0
2008-08-12 10:50:00,30.6,30.6,30.6,30.6,200.0,27.1699,27.1699,27.1699,27.1699,200.0
2008-08-12 10:55:00,30.61,30.62,30.59,30.6,1000.0,27.1787,27.1876,27.161,27.1699,1000.0
2008-08-12 11:00:00,30.59,30.59,30.55,30.55,200.0,27.161,27.161,27.1255,27.1255,200.0
2008-08-12 11:05:00,30.55,30.6,30.55,30.6,1400.0,27.1255,27.1699,27.1255,27.1699,1400.0
2008-08-12 11:10:00,30.6,30.6,30.44,30.45,4900.0,27.1699,27.1699,27.0278,27.0367,4900.0
2008-08-12 11:15:00,30.43,30.46,30.41,30.46,1300.0,27.0189,27.0456,27.0012,27.0456,1300.0
2008-08-12 11:20:00,30.45,30.46,30.42,30.42,600.0,27.0367,27.0456,27.01,27.01,600.0
2008-08-12 11:25:00,30.41,30.51,30.41,30.51,2200.0,27.0012,27.09,27.0012,27.09,2200.0
2008-08-12 11:30:00,30.51,30.53,30.51,30.52,1100.0,27.09,27.1077,27.09,27.0988,1100.0
2008-08-12 11:35:00,30.53,30.53,30.47,30.47,700.0,27.1077,27.1077,27.0544,27.0544,700.0
2008-08-12 11:40:00,30.48,30.54,30.48,30.52,2400.0,27.0633,27.1166,27.0633,27.0988,2400.0
2008-08-12 11:45:00,30.53,30.56,30.51,30.52,2700.0,27.1077,27.1344,27.09,27.0988,2700.0
2008-08-12 11:50:00,30.49,30.5,30.46,30.46,800.0,27.0722,27.0811,27.0456,27.0456,800.0
2008-08-12 11:55:00,30.49,30.52,30.48,30.5,1400.0,27.0722,27.0988,27.0633,27.0811,1400.0
2008-08-12 12:00:00,30.5,30.52,30.49,30.49,1300.0,27.0811,27.0988,27.0722,27.0722,1300.0
2008-08-12 12:05:00,30.52,30.53,30.5,30.5,700.0,27.0988,27.1077,27.0811,27.0811,700.0
2008-08-12 12:10:00,30.5,30.53,30.5,30.53,1700.0,27.0811,27.1077,27.0811,27.1077,1700.0
2008-08-12 12:15:00,30.52,30.52,30.5,30.52,400.0,27.0988,27.0988,27.0811,27.0988,400.0
2008-08-12 12:20:00,30.5,30.53,30.5,30.5,1100.0,27.0811,27.1077,27.0811,27.0811,1100.0
2008-08-12 12:25:00,30.48,30.53,30.48,30.53,1000.0,27.0633,27.1077,27.0633,27.1077,1000.0
2008-08-12 12:30:00,30.53,30.53,30.48,30.48,1900.0,27.1077,27.1077,27.0633,27.0633,1900.0
2008-08-12 12:35:00,30.5,30.53,30.47,30.52,1100.0,27.0811,27.1077,27.0544,27.0988,1100.0
2008-08-12 12:40:00,30.52,30.52,30.51,30.52,600.0,27.0988,27.0988,27.09,27.0988,600.0
2008-08-12 12:45:00,30.52,30.53,30.49,30.53,2600.0,27.0988,27.1077,27.0722,27.1077,2600.0
2008-08-12 12:50:00,30.48,30.51,30.47,30.5,1000.0,27.0633,27.09,27.0544,27.0811,1000.0
2008-08-12 12:55:00,30.51,30.53,30.51,30.53,900.0,27.09,27.1077,27.09,27.1077,900.0
2008-08-12 13:00:00,30.52,30.56,30.52,30.56,3100.0,27.0988,27.1344,27.0988,27.1344,3100.0
2008-08-12 13:05:00,30.55,30.56,30.55,30.55,1000.0,27.1255,27.1344,27.1255,27.1255,1000.0
2008-08-12 13:10:00,30.55,30.56,30.53,30.53,1400.0,27.1255,27.1344,27.1077,27.1077,1400.0
2008-08-12 13:15:00,30.49,30.49,30.47,30.47,900.0,27.0722,27.0722,27.0544,27.0544,900.0
2008-08-12 13:20:00,30.47,30.49,30.27,30.27,2600.0,27.0544,27.0722,26.8769,26.8769,2600.0
2008-08-12 13:25:00,30.26,30.26,30.26,30.26,1000.0,26.868,26.868,26.868,26.868,1000.0
2008-08-12 13:30:00,30.27,30.27,30.11,30.17,3100.0,26.8769,26.8769,26.7348,26.7881,3100.0
2008-08-12 13:35:00,30.18,30.18,30.17,30.17,900.0,26.7969,26.7969,26.7881,26.7881,900.0
2008-08-12 13:40:00,30.18,30.22,30.17,30.22,2000.0,26.7969,26.8325,26.7881,26.8325,2000.0
2008-08-12 13:45:00,30.21,30.22,30.21,30.22,300.0,26.8236,26.8325,26.8236,26.8325,300.0
2008-08-12 13:50:00,30.22,30.23,30.22,30.23,800.0,26.8325,26.8413,26.8325,26.8413,800.0
2008-08-12 13:55:00,30.22,30.22,30.21,30.22,2500.0,26.8325,26.8325,26.8236,26.8325,2500.0
2008-08-12 14:00:00,30.21,30.23,30.21,30.22,1900.0,26.8236,26.8413,26.8236,26.8325,1900.0
2008-08-12 14:05:00,30.22,30.22,30.21,30.22,1900.0,26.8325,26.8325,26.8236,26.8325,1900.0
2008-08-12 14:10:00,30.17,30.17,30.14,30.16,500.0,26.7881,26.7881,26.7614,26.7792,500.0
2008-08-12 14:15:00,30.17,30.17,30.03,30.08,2100.0,26.7881,26.7881,26.6638,26.7082,2100.0
2008-08-12 14:20:00,30.05,30.08,29.93,29.98,5600.0,26.6815,26.7082,26.575,26.6194,5600.0
2008-08-12 14:25:00,29.96,30.06,29.91,30.05,19700.0,26.6016,26.6904,26.5572,26.6815,19700.0
2008-08-12 14:30:00,30.05,30.05,29.99,30.05,700.0,26.6815,26.6815,26.6282,26.6815,700.0
2008-08-12 14:35:00,30.06,30.06,29.99,30.0,1700.0,26.6904,26.6904,26.6282,26.6371,1700.0
2008-08-12 14:40:00,30.0,30.01,29.98,29.98,1500.0,26.6371,26.646,26.6194,26.6194,1500.0
2008-08-12 14:45:00,29.99,30.01,29.98,30.01,3200.0,26.6282,26.646,26.6194,26.646,3200.0
2008-08-12 14:50:00,30.01,30.01,30.0,30.01,1800.0,26.646,26.646,26.6371,26.646,1800.0
2008-08-12 14:55:00,29.99,30.0,29.96,29.96,2700.0,26.6282,26.6371,26.6016,26.6016,2700.0
2008-08-12 15:00:00,29.98,29.98,29.84,29.84,3100.0,26.6194,26.6194,26.4951,26.4951,3100.0
2008-08-12 15:05:00,29.86,29.88,29.76,29.76,3600.0,26.5128,26.5306,26.424,26.424,3600.0
2008-08-12 15:10:00,29.75,29.78,29.68,29.68,2900.0,26.4151,26.4418,26.353,26.353,2900.0
2008-08-12 15:15:00,29.67,29.72,29.66,29.72,4600.0,26.3441,26.3885,26.3352,26.3885,4600.0
2008-08-12 15:20:00,29.75,29.77,29.72,29.72,2900.0,26.4151,26.4329,26.3885,26.3885,2900.0
2008-08-12 15:25:00,29.73,29.78,29.73,29.78,3000.0,26.3974,26.4418,26.3974,26.4418,3000.0
2008-08-12 15:30:00,29.77,29.8,29.71,29.71,10500.0,26.4329,26.4595,26.3796,26.3796,10500.0
2008-08-12 15:35:00,29.75,29.85,29.73,29.84,3400.0,26.4151,26.5039,26.3974,26.4951,3400.0
2008-08-12 15:40:00,29.87,29.89,29.77,29.8,2800.0,26.5217,26.5395,26.4329,26.4595,2800.0
2008-08-12 15:45:00,29.8,29.86,29.8,29.8,6400.0,26.4595,26.5128,26.4595,26.4595,6400.0
2008-08-12 15:50:00,29.8,29.99,29.79,29.92,9400.0,26.4595,26.6282,26.4507,26.5661,9400.0
2008-08-12 15:55:00,29.91,30.13,29.9,30.01,39400.0,26.5572,26.7526,26.5483,26.646,39400.0
2008-08-13 09:30:00,30.05,30.11,30.01,30.01,12300.0,26.6815,26.7348,26.646,26.646,12300.0
2008-08-13 09:35:00,30.02,30.09,29.81,29.81,3100.0,26.6549,26.717,26.4684,26.4684,3100.0
2008-08-13 09:40:00,29.75,29.77,29.55,29.71,24700.0,26.4151,26.4329,26.2376,26.3796,24700.0
2008-08-13 09:45:00,29.76,29.92,29.76,29.82,1600.0,26.424,26.5661,26.424,26.4773,1600.0
2008-08-13 09:50:00,29.88,29.88,29.77,29.77,2000.0,26.5306,26.5306,26.4329,26.4329,2000.0
2008-08-13 09:55:00,29.77,29.79,29.67,29.69,5600.0,26.4329,26.4507,26.3441,26.3619,5600.0
2008-08-13 10:00:00,29.7,29.86,29.7,29.86,900.0,26.3708,26.5128,26.3708,26.5128,900.0
2008-08-13 10:05:00,29.96,30.01,29.81,29.97,48700.0,26.6016,26.646,26.4684,26.6105,48700.0
2008-08-13 10:10:00,29.96,30.0,29.89,29.91,4200.0,26.6016,26.6371,26.5395,26.5572,4200.0
2008-08-13 10:15:00,29.92,29.92,29.86,29.86,600.0,26.5661,26.5661,26.5128,26.5128,600.0
2008-08-13 10:20:00,29.9,29.9,29.75,29.88,46200.0,26.5483,26.5483,26.4151,26.5306,46200.0
2008-08-13 10:25:00,29.86,29.88,29.75,29.84,800.0,26.5128,26.5306,26.4151,26.4951,800.0
2008-08-13 10:30:00,29.88,29.91,29.88,29.91,200.0,26.5306,26.5572,26.5306,26.5572,200.0
2008-08-13 10:35:00,29.88,29.88,29.78,29.78,500.0,26.5306,26.5306,26.4418,26.4418,500.0
2008-08-13 10:40:00,29.76,29.81,29.76,29.81,600.0,26.424,26.4684,26.424,26.4684,600.0
2008-08-13 10:45:00,29.81,29.81,29.81,29.81,0.0,26.4684,26.4684,26.4684,26.4684,0.0
2008-08-13 10:50:00,29.81,29.83,29.81,29.83,200.0,26.4684,26.4862,26.4684,26.4862,200.0
2008-08-13 10:55:00,29.83,29.83,29.76,29.76,900.0,26.4862,26.4862,26.424,26.424,900.0
2008-08-13 11:00:00,29.79,29.8,29.78,29.8,1400.0,26.4507,26.4595,26.4418,26.4595,1400.0
2008-08-13 11:05:00,29.79,29.79,29.73,29.75,1600.0,26.4507,26.4507,26.3974,26.4151,1600.0
2008-08-13 11:10:00,29.74,29.76,29.74,29.75,1200.0,26.4063,26.424,26.4063,26.4151,1200.0
2008-08-13 11:15:00,29.75,29.82,29.74,29.82,2600.0,26.4151,26.4773,26.4063,26.4773,2600.0
2008-08-13 11:20:00,29.82,29.83,29.82,29.83,500.0,26.4773,26.4862,26.4773,26.4862,500.0
2008-08-13 11:25:00,29.82,29.9,29.82,29.89,5500.0,26.4773,26.5483,26.4773,26.5395,5500.0
2008-08-13 11:30:00,29.89,29.89,29.82,29.84,700.0,26.5395,26.5395,26.4773,26.4951,700.0
2008-08-13 11:35:00,29.86,29.91,29.85,29.85,800.0,26.5128,26.5572,26.5039,26.5039,800.0
2008-08-13 11:40:00,29.82,29.84,29.8,29.8,500.0,26.4773,26.4951,26.4595,26.4595,500.0
2008-08-13 11:45:00,29.85,29.85,29.8,29.8,700.0,26.5039,26.5039,26.4595,26.4595,700.0
2008-08-13 11:50:00,29.83,29.84,29.76,29.78,700.0,26.4862,26.4951,26.424,26.4418,700.0
2008-08-13 11:55:00,29.81,29.81,29.75,29.78,300.0,26.4684,26.4684,26.4151,26.4418,300.0
2008-08-13 12:00:00,29.79,29.79,29.74,29.75,60700.0,26.4507,26.4507,26.4063,26.4151,60700.0
2008-08-13 12:05:00,29.76,29.76,29.72,29.72,1000.0,26.424,26.424,26.3885,26.3885,1000.0
2008-08-13 12:10:00,29.7,29.7,29.65,29.65,200.0,26.3708,26.3708,26.3264,26.3264,200.0
2008-08-13 12:15:00,29.65,29.71,29.64,29.71,1800.0,26.3264,26.3796,26.3175,26.3796,1800.0
2008-08-13 12:20:00,29.7,29.72,29.66,29.7,1900.0,26.3708,26.3885,26.3352,26.3708,1900.0
2008-08-13 12:25:00,29.69,29.72,29.69,29.7,2700.0,26.3619,26.3885,26.3619,26.3708,2700.0
2008-08-13 12:30:00,29.72,29.74,29.7,29.71,2000.0,26.3885,26.4063,26.3708,26.3796,2000.0
2008-08-13 12:35:00,29.72,29.78,29.68,29.71,37000.0,26.3885,26.4418,26.353,26.3796,37000.0
2008-08-13 12:40:00,29.72,29.78,29.71,29.78,3200.0,26.3885,26.4418,26.3796,26.4418,3200.0
2008-08-13 12:45:00,29.77,29.78,29.68,29.75,8400.0,26.4329,26.4418,26.353,26.4151,8400.0
2008-08-13 12:50:00,29.77,29.77,29.68,29.68,3100.0,26.4329,26.4329,26.353,26.353,3100.0
2008-08-13 12:55:00,29.69,29.75,29.66,29.75,4400.0,26.3619,26.4151,26.3352,26.4151,4400.0
2008-08-13 13:00:00,29.75,29.77,29.74,29.77,4500.0,26.4151,26.4329,26.4063,26.4329,4500.0
2008-08-13 13:05:00,29.75,29.77,29.74,29.76,5500.0,26.4151,26.4329,26.4063,26.424,5500.0
2008-08-13 13:10:00,29.77,29.79,29.76,29.79,3000.0,26.4329,26.4507,26.424,26.4507,3000.0
2008-08-13 13:15:00,29.8,29.88,29.79,29.87,1200.0,26.4595,26.5306,26.4507,26.5217,1200.0
2008-08-13 13:20:00,29.87,30.0,29.87,29.98,5800.0,26.5217,26.6371,26.5217,26.6194,5800.0
2008-08-13 13:25:00,29.99,30.04,29.9,30.02,33200.0,26.6282,26.6726,26.5483,26.6549,33200.0
2008-08-13 13:30:00,30.07,30.11,29.84,29.84,8400.0,26.6993,26.7348,26.4951,26.4951,8400.0
2008-08-13 13:35:00,29.88,29.91,29.74,29.91,4900.0,26.5306,26.5572,26.4063,26.5572,4900.0
2008-08-13 13:40:00,29.91,29.95,29.84,29.86,5200.0,26.5572,26.5927,26.4951,26.5128,5200.0
2008-08-13 13:45:00,29.9,29.91,29.9,29.91,1100.0,26.5483,26.5572,26.5483,26.5572,1100.0
2008-08-13 13:50:00,29.9,29.91,29.87,29.9,1200.0,26.5483,26.5572,26.5217,26.5483,1200.0
2008-08-13 13:55:00,29.91,29.93,29.9,29.91,3300.0,26.5572,26.575,26.5483,26.5572,3300.0
2008-08-13 14:00:00,29.91,29.91,29.89,29.91,5200.0,26.5572,26.5572,26.5395,26.5572,5200.0
2008-08-13 14:05:00,29.91,29.92,29.89,29.89,3700.0,26.5572,26.5661,26.5395,26.5395,3700.0
2008-08-13 14:10:00,29.9,29.91,29.85,29.9,1900.0,26.5483,26.5572,26.5039,26.5483,1900.0
2008-08-13 14:15:00,29.88,29.91,29.88,29.9,1300.0,26.5306,26.5572,26.5306,26.5483,1300.0
2008-08-13 14:20:00,29.91,29.95,29.9,29.9,2100.0,26.5572,26.5927,26.5483,26.5483,2100.0
2008-08-13 14:25:00,29.9,29.92,29.9,29.92,2600.0,26.5483,26.5661,26.5483,26.5661,2600.0
2008-08-13 14:30:00,29.91,29.91,29.88,29.88,2600.0,26.5572,26.5572,26.5306,26.5306,2600.0
2008-08-13 14:35:00,29.87,29.95,29.82,29.85,6800.0,26.5217,26.5927,26.4773,26.5039,6800.0
2008-08-13 14:40:00,29.92,29.93,29.87,29.89,4300.0,26.5661,26.575,26.5217,26.5395,4300.0
2008-08-13 14:45:00,29.88,29.95,29.85,29.95,6300.0,26.5306,26.5927,26.5039,26.5927,6300.0
2008-08-13 14:50:00,29.99,30.01,29.92,29.96,2400.0,26.6282,26.646,26.5661,26.6016,2400.0
2008-08-13 14:55:00,30.0,30.15,29.94,30.07,12300.0,26.6371,26.7703,26.5838,26.6993,12300.0
2008-08-13 15:00:00,30.0,30.05,29.95,29.96,8300.0,26.6371,26.6815,26.5927,26.6016,8300.0
2008-08-13 15:05:00,30.0,30.02,29.97,30.02,4100.0,26.6371,26.6549,26.6105,26.6549,4100.0
2008-08-13 15:10:00,30.01,30.04,29.98,30.0,4900.0,26.646,26.6726,26.6194,26.6371,4900.0
2008-08-13 15:15:00,30.01,30.04,29.94,29.94,3200.0,26.646,26.6726,26.5838,26.5838,3200.0
2008-08-13 15:20:00,29.97,29.99,29.93,29.98,5100.0,26.6105,26.6282,26.575,26.6194,5100.0
2008-08-13 15:25:00,29.96,29.99,29.93,29.98,2800.0,26.6016,26.6282,26.575,26.6194,2800.0
2008-08-13 15:30:00,29.96,29.98,29.93,29.95,4000.0,26.6016,26.6194,26.575,26.5927,4000.0
2008-08-13 15:35:00,29.98,29.98,29.91,29.91,4500.0,26.6194,26.6194,26.5572,26.5572,4500.0
2008-08-13 15:40:00,29.93,29.93,29.82,29.82,4900.0,26.575,26.575,26.4773,26.4773,4900.0
2008-08-13 15:45:00,29.9,29.97,29.76,29.94,57300.0,26.5483,26.6105,26.424,26.5838,57300.0
2008-08-13 15:50:00,29.9,29.94,29.84,29.85,6700.0,26.5483,26.5838,26.4951,26.5039,6700.0
2008-08-13 15:55:00,29.88,29.95,29.78,29.78,29200.0,26.5306,26.5927,26.4418,26.4418,29200.0
2008-08-14 09:30:00,29.7,29.73,29.53,29.53,1700.0,26.3708,26.3974,26.2198,26.2198,1700.0
2008-08-14 09:35:00,29.53,29.59,29.46,29.46,3000.0,26.2198,26.2731,26.1577,26.1577,3000.0
2008-08-14 09:40:00,29.45,29.92,29.45,29.83,16300.0,26.1488,26.5661,26.1488,26.4862,16300.0
2008-08-14 09:45:00,29.78,29.85,29.76,29.79,5600.0,26.4418,26.5039,26.424,26.4507,5600.0
2008-08-14 09:50:00,29.78,29.88,29.78,29.85,4800.0,26.4418,26.5306,26.4418,26.5039,4800.0
2008-08-14 09:55:00,29.9,30.08,29.89,30.08,36900.0,26.5483,26.7082,26.5395,26.7082,36900.0
2008-08-14 10:00:00,30.12,30.12,29.98,30.0,30200.0,26.7437,26.7437,26.6194,26.6371,30200.0
2008-08-14 10:05:00,30.02,30.02,29.99,29.99,9600.0,26.6549,26.6549,26.6282,26.6282,9600.0
2008-08-14 10:10:00,30.0,30.1,29.99,30.08,2100.0,26.6371,26.7259,26.6282,26.7082,2100.0
2008-08-14 10:15:00,30.14,30.14,30.09,30.14,800.0,26.7614,26.7614,26.717,26.7614,800.0
2008-08-14 10:20:00,30.11,30.23,30.05,30.23,6400.0,26.7348,26.8413,26.6815,26.8413,6400.0
2008-08-14 10:25:00,30.23,30.27,30.19,30.19,3000.0,26.8413,26.8769,26.8058,26.8058,3000.0
2008-08-14 10:30:00,30.22,30.22,30.12,30.16,2400.0,26.8325,26.8325,26.7437,26.7792,2400.0
2008-08-14 10:35:00,30.17,30.23,30.14,30.19,8800.0,26.7881,26.8413,26.7614,26.8058,8800.0
2008-08-14 10:40:00,30.21,30.36,30.21,30.28,3100.0,26.8236,26.9568,26.8236,26.8857,3100.0
2008-08-14 10:45:00,30.27,30.28,30.23,30.23,4300.0,26.8769,26.8857,26.8413,26.8413,4300.0
2008-08-14 10:50:00,30.27,30.27,30.2,30.2,2000.0,26.8769,26.8769,26.8147,26.8147,2000.0
2008-08-14 10:55:00,30.2,30.2,30.15,30.15,1200.0,26.8147,26.8147,26.7703,26.7703,1200.0
2008-08-14 11:00:00,30.19,30.21,30.15,30.17,4600.0,26.8058,26.8236,26.7703,26.7881,4600.0
2008-08-14 11:05:00,30.14,30.22,30.0,30.03,8500.0,26.7614,26.8325,26.6371,26.6638,8500.0
2008-08-14 11:10:00,30.04,30.04,29.98,30.0,3700.0,26.6726,26.6726,26.6194,26.6371,3700.0
2008-08-14 11:15:00,30.0,30.02,29.99,30.0,2700.0,26.6371,26.6549,26.6282,26.6371,2700.0
2008-08-14 11:20:00,30.0,30.02,29.99,30.0,700.0,26.6371,26.6549,26.6282,26.6371,700.0
2008-08-14 11:25:00,30.0,30.01,29.97,29.99,1700.0,26.6371,26.646,26.6105,26.6282,1700.0
2008-08-14 11:30:00,29.97,30.0,29.97,30.0,1300.0,26.6105,26.6371,26.6105,26.6371,1300.0
2008-08-14 11:35:00,30.0,30.03,30.0,30.0,3500.0,26.6371,26.6638,26.6371,26.6371,3500.0
2008-08-14 11:40:00,30.0,30.01,29.98,30.0,2300.0,26.6371,26.646,26.6194,26.6371,2300.0
2008-08-14 11:45:00,29.99,30.0,29.98,30.0,3300.0,26.6282,26.6371,26.6194,26.6371,3300.0
2008-08-14 11:50:00,30.03,30.1,30.03,30.08,800.0,26.6638,26.7259,26.6638,26.7082,800.0
2008-08-14 11:55:00,30.15,30.27,30.11,30.11,3800.0,26.7703,26.8769,26.7348,26.7348,3800.0
2008-08-14 12:00:00,30.1,30.1,29.99,30.0,3700.0,26.7259,26.7259,26.6282,26.6371,3700.0
2008-08-14 12:05:00,30.0,30.07,30.0,30.05,1000.0,26.6371,26.6993,26.6371,26.6815,1000.0
2008-08-14 12:10:00,30.06,30.06,30.0,30.0,2500.0,26.6904,26.6904,26.6371,26.6371,2500.0
2008-08-14 12:15:00,30.01,30.05,30.0,30.0,3000.0,26.646,26.6815,26.6371,26.6371,3000.0
2008-08-14 12:20:00,30.02,30.02,29.99,30.0,3700.0,26.6549,26.6549,26.6282,26.6371,3700.0
2008-08-14 12:25:00,30.0,30.02,29.99,30.02,2900.0,26.6371,26.6549,26.6282,26.6549,2900.0
2008-08-14 12:30:00,29.99,30.04,29.98,30.0,1600.0,26.6282,26.6726,26.6194,26.6371,1600.0
2008-08-14 12:35:00,30.04,30.05,29.98,30.0,3800.0,26.6726,26.6815,26.6194,26.6371,3800.0
2008-08-14 12:40:00,30.0,30.04,29.99,29.99,3500.0,26.6371,26.6726,26.6282,26.6282,3500.0
2008-08-14 12:45:00,30.0,30.05,30.0,30.03,1400.0,26.6371,26.6815,26.6371,26.6638,1400.0
2008-08-14 12:50:00,30.01,30.11,30.0,30.11,58300.0,26.646,26.7348,26.6371,26.7348,58300.0
2008-08-14 12:55:00,30.13,30.16,30.1,30.16,2100.0,26.7526,26.7792,26.7259,26.7792,2100.0
2008-08-14 13:00:00,30.13,30.18,30.13,30.14,1400.0,26.7526,26.7969,26.7526,26.7614,1400.0
2008-08-14 13:05:00,30.13,30.2,30.13,30.2,900.0,26.7526,26.8147,26.7526,26.8147,900.0
2008-08-14 13:10:00,30.22,30.29,30.21,30.24,1800.0,26.8325,26.8946,26.8236,26.8502,1800.0
2008-08-14 13:15:00,30.28,30.28,30.22,30.22,1200.0,26.8857,26.8857,26.8325,26.8325,1200.0
2008-08-14 13:20:00,30.24,30.29,30.22,30.29,800.0,26.8502,26.8946,26.8325,26.8946,800.0
2008-08-14 13:25:00,30.25,30.28,30.22,30.25,1300.0,26.8591,26.8857,26.8325,26.8591,1300.0
2008-08-14 13:30:00,30.25,30.31,30.25,30.3,1000.0,26.8591,26.9124,26.8591,26.9035,1000.0
2008-08-14 13:35:00,30.31,30.31,30.22,30.26,3100.0,26.9124,26.9124,26.8325,26.868,3100.0
2008-08-14 13:40:00,30.23,30.28,30.23,30.27,800.0,26.8413,26.8857,26.8413,26.8769,800.0
2008-08-14 13:45:00,30.28,30.56,30.28,30.56,14000.0,26.8857,27.1344,26.8857,27.1344,14000.0
2008-08-14 13:50:00,30.57,30.57,30.49,30.49,3000.0,27.1432,27.1432,27.0722,27.0722,3000.0
2008-08-14 13:55:00,30.46,30.52,30.46,30.52,5600.0,27.0456,27.0988,27.0456,27.0988,5600.0
2008-08-14 14:00:00,30.5,30.52,30.5,30.52,1700.0,27.0811,27.0988,27.0811,27.0988,1700.0
2008-08-14 14:05:00,30.52,30.52,30.49,30.51,3300.0,27.0988,27.0988,27.0722,27.09,3300.0
2008-08-14 14:10:00,30.51,30.51,30.48,30.51,3700.0,27.09,27.09,27.0633,27.09,3700.0
2008-08-14 14:15:00,30.5,30.52,30.47,30.47,700.0,27.0811,27.0988,27.0544,27.0544,700.0
2008-08-14 14:20:00,30.47,30.52,30.45,30.45,3000.0,27.0544,27.0988,27.0367,27.0367,3000.0
2008-08-14 14:25:00,30.44,30.46,30.38,30.39,2500.0,27.0278,27.0456,26.9745,26.9834,2500.0
2008-08-14 14:30:00,30.36,30.4,30.32,30.35,1800.0,26.9568,26.9923,26.9213,26.9479,1800.0
2008-08-14 14:35:00,30.35,30.35,30.26,30.29,5300.0,26.9479,26.9479,26.868,26.8946,5300.0
2008-08-14 14:40:00,30.31,30.31,30.24,30.26,1100.0,26.9124,26.9124,26.8502,26.868,1100.0
2008-08-14 14:45:00,30.3,30.3,30.17,30.17,1700.0,26.9035,26.9035,26.7881,26.7881,1700.0
2008-08-14 14:50:00,30.17,30.19,30.14,30.17,27800.0,26.7881,26.8058,26.7614,26.7881,27800.0
2008-08-14 14:55:00,30.19,30.2,30.16,30.2,1500.0,26.8058,26.8147,26.7792,26.8147,1500.0
2008-08-14 15:00:00,30.18,30.24,30.18,30.23,25600.0,26.7969,26.8502,26.7969,26.8413,25600.0
2008-08-14 15:05:00,30.23,30.25,30.2,30.2,4300.0,26.8413,26.8591,26.8147,26.8147,4300.0
2008-08-14 15:10:00,30.2,30.26,30.19,30.25,12300.0,26.8147,26.868,26.8058,26.8591,12300.0
2008-08-14 15:15:00,30.33,30.52,30.29,30.51,3900.0,26.9301,27.0988,26.8946,27.09,3900.0
2008-08-14 15:20:00,30.52,30.55,30.5,30.5,7000.0,27.0988,27.1255,27.0811,27.0811,7000.0
2008-08-14 15:25:00,30.5,30.62,30.5,30.55,10500.0,27.0811,27.1876,27.0811,27.1255,10500.0
2008-08-14 15:30:00,30.6,30.63,30.5,30.5,14900.0,27.1699,27.1965,27.0811,27.0811,14900.0
2008-08-14 15:35:00,30.49,30.57,30.49,30.5,12600.0,27.0722,27.1432,27.0722,27.0811,12600.0
2008-08-14 15:40:00,30.49,30.52,30.46,30.5,5400.0,27.0722,27.0988,27.0456,27.0811,5400.0
2008-08-14 15:45:00,30.5,30.53,30.45,30.49,8900.0,27.0811,27.1077,27.0367,27.0722,8900.0
2008-08-14 15:50:00,30.48,30.54,30.48,30.5,13500.0,27.0633,27.1166,27.0633,27.0811,13500.0
2008-08-14 15:55:00,30.5,30.5,30.46,30.49,3900.0,27.0811,27.0811,27.0456,27.0722,3900.0
2008-08-15 09:30:00,30.53,30.53,30.43,30.43,3100.0,27.1077,27.1077,27.0189,27.0189,3100.0
2008-08-15 09:35:00,30.36,30.53,30.36,30.53,700.0,26.9568,27.1077,26.9568,27.1077,700.0
2008-08-15 09:40:00,30.5,30.5,30.4,30.47,900.0,27.0811,27.0811,26.9923,27.0544,900.0
2008-08-15 09:45:00,30.47,30.53,30.47,30.52,1000.0,27.0544,27.1077,27.0544,27.0988,1000.0
2008-08-15 09:50:00,30.5,30.6,30.49,30.6,3100.0,27.0811,27.1699,27.0722,27.1699,3100.0
2008-08-15 09:55:00,30.6,30.73,30.55,30.71,5400.0,27.1699,27.2853,27.1255,27.2675,5400.0
2008-08-15 10:00:00,30.79,30.84,30.69,30.69,2300.0,27.3386,27.383,27.2498,27.2498,2300.0
2008-08-15 10:05:00,30.73,30.73,30.63,30.67,900.0,27.2853,27.2853,27.1965,27.232,900.0
2008-08-15 10:10:00,30.64,30.8,30.63,30.74,1000.0,27.2054,27.3474,27.1965,27.2942,1000.0
2008-08-15 10:15:00,30.77,30.77,30.64,30.64,1000.0,27.3208,27.3208,27.2054,27.2054,1000.0
2008-08-15 10:20:00,30.64,30.69,30.64,30.69,500.0,27.2054,27.2498,27.2054,27.2498,500.0
2008-08-15 10:25:00,30.6,30.67,30.6,30.66,900.0,27.1699,27.232,27.1699,27.2231,900.0
2008-08-15 10:30:00,30.64,30.8,30.62,30.78,2100.0,27.2054,27.3474,27.1876,27.3297,2100.0
2008-08-15 10:35:00,30.84,30.88,30.76,30.87,1800.0,27.383,27.4185,27.3119,27.4096,1800.0
2008-08-15 10:40:00,30.92,31.0,30.92,30.92,700.0,27.454,27.525,27.454,27.454,700.0
2008-08-15 10:45:00,30.9,30.95,30.9,30.9,2400.0,27.4362,27.4806,27.4362,27.4362,2400.0
2008-08-15 10:50:00,30.92,30.95,30.88,30.9,2400.0,27.454,27.4806,27.4185,27.4362,2400.0
2008-08-15 10:55:00,30.89,30.9,30.66,30.66,2800.0,27.4274,27.4362,27.2231,27.2231,2800.0
2008-08-15 11:00:00,30.7,30.71,30.65,30.68,800.0,27.2587,27.2675,27.2143,27.2409,800.0
2008-08-15 11:05:00,30.7,30.7,30.63,30.69,1200.0,27.2587,27.2587,27.1965,27.2498,1200.0
2008-08-15 11:10:00,30.72,30.76,30.72,30.73,600.0,27.2764,27.3119,27.2764,27.2853,600.0
2008-08-15 11:15:00,30.74,30.75,30.72,30.73,4700.0,27.2942,27.3031,27.2764,27.2853,4700.0
2008-08-15 11:20:00,30.72,30.73,30.68,30.68,900.0,27.2764,27.2853,27.2409,27.2409,900.0
2008-08-15 11:25:00,30.69,30.7,30.68,30.69,1000.0,27.2498,27.2587,27.2409,27.2498,1000.0
2008-08-15 11:30:00,30.68,30.75,30.68,30.7,2400.0,27.2409,27.3031,27.2409,27.2587,2400.0
2008-08-15 11:35:00,30.73,30.73,30.65,30.66,1300.0,27.2853,27.2853,27.2143,27.2231,1300.0
2008-08-15 11:40:00,30.66,30.69,30.66,30.69,200.0,27.2231,27.2498,27.2231,27.2498,200.0
2008-08-15 11:45:00,30.7,30.72,30.7,30.7,1000.0,27.2587,27.2764,27.2587,27.2587,1000.0
2008-08-15 11:50:00,30.68,30.72,30.68,30.7,1100.0,27.2409,27.2764,27.2409,27.2587,1100.0
2008-08-15 11:55:00,30.7,30.72,30.68,30.72,300.0,27.2587,27.2764,27.2409,27.2764,300.0
2008-08-15 12:00:00,30.72,30.74,30.69,30.69,1900.0,27.2764,27.2942,27.2498,27.2498,1900.0
2008-08-15 12:05:00,30.69,30.73,30.69,30.72,700.0,27.2498,27.2853,27.2498,27.2764,700.0
2008-08-15 12:10:00,30.74,30.74,30.68,30.7,2800.0,27.2942,27.2942,27.2409,27.2587,2800.0
2008-08-15 12:15:00,30.68,30.7,30.68,30.7,600.0,27.2409,27.2587,27.2409,27.2587,600.0
2008-08-15 12:20:00,30.7,30.73,30.7,30.72,500.0,27.2587,27.2853,27.2587,27.2764,500.0
2008-08-15 12:25:00,30.72,30.72,30.7,30.72,700.0,27.2764,27.2764,27.2587,27.2764,700.0
2008-08-15 12:30:00,30.72,30.72,30.69,30.69,800.0,27.2764,27.2764,27.2498,27.2498,800.0
2008-08-15 12:35:00,30.7,30.73,30.7,30.72,1100.0,27.2587,27.2853,27.2587,27.2764,1100.0
2008-08-15 12:40:00,30.72,30.74,30.7,30.72,1500.0,27.2764,27.2942,27.2587,27.2764,1500.0
2008-08-15 12:45:00,30.7,30.72,30.7,30.72,500.0,27.2587,27.2764,27.2587,27.2764,500.0
2008-08-15 12:50:00,30.71,30.72,30.7,30.7,2500.0,27.2675,27.2764,27.2587,27.2587,2500.0
2008-08-15 12:55:00,30.7,30.72,30.68,30.72,1000.0,27.2587,27.2764,27.2409,27.2764,1000.0
2008-08-15 13:00:00,30.69,30.7,30.68,30.7,1300.0,27.2498,27.2587,27.2409,27.2587,1300.0
2008-08-15 13:05:00,30.69,30.7,30.67,30.7,1600.0,27.2498,27.2587,27.232,27.2587,1600.0
2008-08-15 13:10:00,30.68,30.71,30.68,30.71,400.0,27.2409,27.2675,27.2409,27.2675,400.0
2008-08-15 13:15:00,30.68,30.73,30.68,30.71,3100.0,27.2409,27.2853,27.2409,27.2675,3100.0
2008-08-15 13:20:00,30.71,30.71,30.67,30.67,1400.0,27.2675,27.2675,27.232,27.232,1400.0
2008-08-15 13:25:00,30.66,30.71,30.66,30.71,1400.0,27.2231,27.2675,27.2231,27.2675,1400.0
2008-08-15 13:30:00,30.69,30.73,30.68,30.7,1200.0,27.2498,27.2853,27.2409,27.2587,1200.0
2008-08-15 13:35:00,30.69,30.71,30.69,30.71,600.0,27.2498,27.2675,27.2498,27.2675,600.0
2008-08-15 13:40:00,30.7,30.71,30.67,30.7,2200.0,27.2587,27.2675,27.232,27.2587,2200.0
2008-08-15 13:45:00,30.7,30.71,30.66,30.71,24400.0,27.2587,27.2675,27.2231,27.2675,24400.0
2008-08-15 13:50:00,30.7,30.72,30.68,30.71,5300.0,27.2587,27.2764,27.2409,27.2675,5300.0
2008-08-15 13:55:00,30.73,30.75,30.72,30.75,6200.0,27.2853,27.3031,27.2764,27.3031,6200.0
2008-08-15 14:00:00,30.75,30.76,30.73,30.73,1400.0,27.3031,27.3119,27.2853,27.2853,1400.0
2008-08-15 14:05:00,30.74,30.74,30.59,30.63,6500.0,27.2942,27.2942,27.161,27.1965,6500.0
2008-08-15 14:10:00,30.63,30.79,30.6,30.75,4200.0,27.1965,27.3386,27.1699,27.3031,4200.0
2008-08-15 14:15:00,30.75,30.77,30.73,30.73,1300.0,27.3031,27.3208,27.2853,27.2853,1300.0
2008-08-15 14:20:00,30.73,30.73,30.72,30.73,800.0,27.2853,27.2853,27.2764,27.2853,800.0
2008-08-15 14:25:00,30.7,30.74,30.69,30.72,800.0,27.2587,27.2942,27.2498,27.2764,800.0
2008-08-15 14:30:00,30.71,30.71,30.69,30.69,500.0,27.2675,27.2675,27.2498,27.2498,500.0
2008-08-15 14:35:00,30.73,30.76,30.69,30.71,2100.0,27.2853,27.3119,27.2498,27.2675,2100.0
2008-08-15 14:40:00,30.69,30.72,30.69,30.71,6400.0,27.2498,27.2764,27.2498,27.2675,6400.0
2008-08-15 14:45:00,30.72,30.78,30.7,30.78,14500.0,27.2764,27.3297,27.2587,27.3297,14500.0
2008-08-15 14:50:00,30.78,30.81,30.76,30.77,1700.0,27.3297,27.3563,27.3119,27.3208,1700.0
2008-08-15 14:55:00,30.76,30.76,30.73,30.75,1900.0,27.3119,27.3119,27.2853,27.3031,1900.0
2008-08-15 15:00:00,30.76,30.8,30.75,30.78,4600.0,27.3119,27.3474,27.3031,27.3297,4600.0
2008-08-15 15:05:00,30.76,30.79,30.75,30.78,6000.0,27.3119,27.3386,27.3031,27.3297,6000.0
2008-08-15 15:10:00,30.78,30.84,30.78,30.82,6100.0,27.3297,27.383,27.3297,27.3652,6100.0
2008-08-15 15:15:00,30.83,30.83,30.8,30.82,4800.0,27.3741,27.3741,27.3474,27.3652,4800.0
2008-08-15 15:20:00,30.82,31.02,30.82,30.97,8400.0,27.3652,27.5428,27.3652,27.4984,8400.0
2008-08-15 15:25:00,30.97,31.0,30.97,31.0,2600.0,27.4984,27.525,27.4984,27.525,2600.0
2008-08-15 15:30:00,31.0,31.02,30.98,30.99,5800.0,27.525,27.5428,27.5073,27.5161,5800.0
2008-08-15 15:35:00,31.01,31.03,30.99,31.0,6800.0,27.5339,27.5517,27.5161,27.525,6800.0
2008-08-15 15:40:00,31.01,31.03,30.99,31.0,8000.0,27.5339,27.5517,27.5161,27.525,8000.0
2008-08-15 15:45:00,31.0,31.05,30.95,30.95,8500.0,27.525,27.5694,27.4806,27.4806,8500.0
2008-08-15 15:50:00,30.94,31.05,30.94,31.0,14400.0,27.4718,27.5694,27.4718,27.525,14400.0
2008-08-15 15:55:00,30.98,31.27,30.98,31.04,25300.0,27.5073,27.7648,27.5073,27.5605,25300.0
2008-08-18 09:30:00,31.18,31.5,31.17,31.34,9800.0,27.6849,27.969,27.676,27.8269,9800.0
2008-08-18 09:35:00,31.34,31.34,30.92,30.92,14300.0,27.8269,27.8269,27.454,27.454,14300.0
2008-08-18 09:40:00,30.98,31.05,30.78,31.05,6500.0,27.5073,27.5694,27.3297,27.5694,6500.0
2008-08-18 09:45:00,31.04,31.05,30.92,31.0,1900.0,27.5605,27.5694,27.454,27.525,1900.0
2008-08-18 09:50:00,31.0,31.02,30.93,30.93,1100.0,27.525,27.5428,27.4629,27.4629,1100.0
2008-08-18 09:55:00,30.95,30.95,30.87,30.87,600.0,27.4806,27.4806,27.4096,27.4096,600.0
2008-08-18 10:00:00,30.84,30.84,30.81,30.81,500.0,27.383,27.383,27.3563,27.3563,500.0
2008-08-18 10:05:00,30.75,30.79,30.75,30.77,2000.0,27.3031,27.3386,27.3031,27.3208,2000.0
2008-08-18 10:10:00,30.75,30.84,30.75,30.8,2700.0,27.3031,27.383,27.3031,27.3474,2700.0
2008-08-18 10:15:00,30.79,30.79,30.75,30.75,1600.0,27.3386,27.3386,27.3031,27.3031,1600.0
2008-08-18 10:20:00,30.75,30.77,30.75,30.75,1100.0,27.3031,27.3208,27.3031,27.3031,1100.0
2008-08-18 10:25:00,30.76,30.82,30.75,30.79,7400.0,27.3119,27.3652,27.3031,27.3386,7400.0
2008-08-18 10:30:00,30.78,30.78,30.76,30.77,1900.0,27.3297,27.3297,27.3119,27.3208,1900.0
2008-08-18 10:35:00,30.75,30.77,30.75,30.76,5500.0,27.3031,27.3208,27.3031,27.3119,5500.0
2008-08-18 10:40:00,30.75,30.83,30.75,30.8,2800.0,27.3031,27.3741,27.3031,27.3474,2800.0
2008-08-18 10:45:00,30.8,30.8,30.8,30.8,0.0,27.3474,27.3474,27.3474,27.3474,0.0
2008-08-18 10:50:00,30.76,30.87,30.76,30.87,3500.0,27.3119,27.4096,27.3119,27.4096,3500.0
2008-08-18 10:55:00,30.87,31.06,30.87,31.05,9100.0,27.4096,27.5783,27.4096,27.5694,9100.0
2008-08-18 11:00:00,31.03,31.05,31.03,31.05,2100.0,27.5517,27.5694,27.5517,27.5694,2100.0
2008-08-18 11:05:00,31.05,31.08,31.01,31.01,7300.0,27.5694,27.5961,27.5339,27.5339,7300.0
2008-08-18 11:10:00,31.02,31.05,31.0,31.0,2800.0,27.5428,27.5694,27.525,27.525,2800.0
2008-08-18 11:15:00,31.01,31.03,31.0,31.03,3000.0,27.5339,27.5517,27.525,27.5517,3000.0
2008-08-18 11:20:00,31.03,31.03,31.01,31.02,900.0,27.5517,27.5517,27.5339,27.5428,900.0
2008-08-18 11:25:00,31.01,31.02,30.99,31.0,4600.0,27.5339,27.5428,27.5161,27.525,4600.0
2008-08-18 11:30:00,31.0,31.03,31.0,31.02,1200.0,27.525,27.5517,27.525,27.5428,1200.0
2008-08-18 11:35:00,31.02,31.02,31.01,31.02,2400.0,27.5428,27.5428,27.5339,27.5428,2400.0
2008-08-18 11:40:00,31.02,31.02,31.02,31.02,700.0,27.5428,27.5428,27.5428,27.5428,700.0
2008-08-18 11:45:00,31.02,31.06,31.02,31.06,8400.0,27.5428,27.5783,27.5428,27.5783,8400.0
2008-08-18 11:50:00,31.05,31.05,31.03,31.03,1500.0,27.5694,27.5694,27.5517,27.5517,1500.0
2008-08-18 11:55:00,31.03,31.04,30.93,30.97,9800.0,27.5517,27.5605,27.4629,27.4984,9800.0
2008-08-18 12:00:00,30.94,31.01,30.93,30.99,6300.0,27.4718,27.5339,27.4629,27.5161,6300.0
2008-08-18 12:05:00,31.0,31.0,31.0,31.0,3600.0,27.525,27.525,27.525,27.525,3600.0
2008-08-18 12:10:00,31.0,31.0,30.99,30.99,2900.0,27.525,27.525,27.5161,27.5161,2900.0
2008-08-18 12:15:00,31.0,31.0,30.99,31.0,2800.0,27.525,27.525,27.5161,27.525,2800.0
2008-08-18 12:20:00,30.99,31.0,30.96,30.97,5500.0,27.5161,27.525,27.4895,27.4984,5500.0
2008-08-18 12:25:00,30.97,30.97,30.9,30.93,3200.0,27.4984,27.4984,27.4362,27.4629,3200.0
2008-08-18 12:30:00,30.93,30.93,30.86,30.9,1900.0,27.4629,27.4629,27.4007,27.4362,1900.0
2008-08-18 12:35:00,30.9,30.91,30.89,30.9,8500.0,27.4362,27.4451,27.4274,27.4362,8500.0
2008-08-18 12:40:00,30.9,30.91,30.88,30.88,7000.0,27.4362,27.4451,27.4185,27.4185,7000.0
2008-08-18 12:45:00,30.89,30.91,30.89,30.91,7800.0,27.4274,27.4451,27.4274,27.4451,7800.0
2008-08-18 12:50:00,30.91,30.91,30.88,30.89,2000.0,27.4451,27.4451,27.4185,27.4274,2000.0
2008-08-18 12:55:00,30.89,30.91,30.88,30.91,26100.0,27.4274,27.4451,27.4185,27.4451,26100.0
2008-08-18 13:00:00,30.9,30.91,30.89,30.9,10600.0,27.4362,27.4451,27.4274,27.4362,10600.0
2008-08-18 13:05:00,30.9,30.91,30.85,30.9,7100.0,27.4362,27.4451,27.3918,27.4362,7100.0
2008-08-18 13:10:00,30.89,30.91,30.89,30.9,7000.0,27.4274,27.4451,27.4274,27.4362,7000.0
2008-08-18 13:15:00,30.9,30.91,30.89,30.9,4400.0,27.4362,27.4451,27.4274,27.4362,4400.0
2008-08-18 13:20:00,30.9,30.91,30.87,30.9,3000.0,27.4362,27.4451,27.4096,27.4362,3000.0
2008-08-18 13:25:00,30.9,30.91,30.77,30.89,4700.0,27.4362,27.4451,27.3208,27.4274,4700.0
2008-08-18 13:30:00,30.88,30.9,30.88,30.9,1600.0,27.4185,27.4362,27.4185,27.4362,1600.0
2008-08-18 13:35:00,30.89,30.9,30.89,30.9,6900.0,27.4274,27.4362,27.4274,27.4362,6900.0
2008-08-18 13:40:00,30.87,30.91,30.86,30.87,2400.0,27.4096,27.4451,27.4007,27.4096,2400.0
2008-08-18 13:45:00,30.88,30.89,30.86,30.88,2600.0,27.4185,27.4274,27.4007,27.4185,2600.0
2008-08-18 13:50:00,30.88,30.91,30.87,30.9,7500.0,27.4185,27.4451,27.4096,27.4362,7500.0
2008-08-18 13:55:00,30.89,30.9,30.88,30.88,7300.0,27.4274,27.4362,27.4185,27.4185,7300.0
2008-08-18 14:00:00,31.08,31.08,30.84,30.84,3800.0,27.5961,27.5961,27.383,27.383,3800.0
2008-08-18 14:05:00,30.85,30.85,30.8,30.84,3100.0,27.3918,27.3918,27.3474,27.383,3100.0
2008-08-18 14:10:00,30.85,30.87,30.84,30.84,2200.0,27.3918,27.4096,27.383,27.383,2200.0
2008-08-18 14:15:00,30.86,30.86,30.81,30.82,4900.0,27.4007,27.4007,27.3563,27.3652,4900.0
2008-08-18 14:20:00,30.83,30.83,30.79,30.79,3000.0,27.3741,27.3741,27.3386,27.3386,3000.0
2008-08-18 14:25:00,30.81,30.82,30.79,30.82,3000.0,27.3563,27.3652,27.3386,27.3652,3000.0
2008-08-18 14:30:00,30.84,30.84,30.77,30.77,3700.0,27.383,27.383,27.3208,27.3208,3700.0
2008-08-18 14:35:00,30.77,30.8,30.73,30.76,9300.0,27.3208,27.3474,27.2853,27.3119,9300.0
2008-08-18 14:40:00,30.75,30.77,30.75,30.77,800.0,27.3031,27.3208,27.3031,27.3208,800.0
2008-08-18 14:45:00,30.76,30.77,30.73,30.75,4100.0,27.3119,27.3208,27.2853,27.3031,4100.0
2008-08-18 14:50:00,30.74,30.84,30.74,30.84,7000.0,27.2942,27.383,27.2942,27.383,7000.0
2008-08-18 14:55:00,30.84,30.85,30.83,30.84,2000.0,27.383,27.3918,27.3741,27.383,2000.0
2008-08-18 15:00:00,30.84,30.85,30.8,30.8,5500.0,27.383,27.3918,27.3474,27.3474,5500.0
2008-08-18 15:05:00,30.79,30.82,30.73,30.82,5200.0,27.3386,27.3652,27.2853,27.3652,5200.0
2008-08-18 15:10:00,30.83,30.86,30.82,30.86,1300.0,27.3741,27.4007,27.3652,27.4007,1300.0
2008-08-18 15:15:00,30.84,30.89,30.84,30.89,3500.0,27.383,27.4274,27.383,27.4274,3500.0
2008-08-18 15:20:00,30.89,30.95,30.86,30.95,5600.0,27.4274,27.4806,27.4007,27.4806,5600.0
2008-08-18 15:25:00,30.93,31.06,30.92,31.02,6300.0,27.4629,27.5783,27.454,27.5428,6300.0
2008-08-18 15:30:00,31.02,31.08,31.01,31.08,4000.0,27.5428,27.5961,27.5339,27.5961,4000.0
2008-08-18 15:35:00,31.07,31.11,31.04,31.07,12400.0,27.5872,27.6227,27.5605,27.5872,12400.0
2008-08-18 15:40:00,31.06,31.11,30.83,30.88,12900.0,27.5783,27.6227,27.3741,27.4185,12900.0
2008-08-18 15:45:00,30.86,30.9,30.83,30.87,5300.0,27.4007,27.4362,27.3741,27.4096,5300.0
2008-08-18 15:50:00,30.85,30.9,30.8,30.85,6600.0,27.3918,27.4362,27.3474,27.3918,6600.0
2008-08-18 15:55:00,30.88,30.92,30.8,30.9,37000.0,27.4185,27.454,27.3474,27.4362,37000.0
2008-08-19 09:30:00,30.63,30.73,30.63,30.73,2200.0,27.1965,27.2853,27.1965,27.2853,2200.0
2008-08-19 09:35:00,30.72,30.77,30.69,30.75,4000.0,27.2764,27.3208,27.2498,27.3031,4000.0
2008-08-19 09:40:00,30.78,30.78,30.67,30.71,2400.0,27.3297,27.3297,27.232,27.2675,2400.0
2008-08-19 09:45:00,30.71,30.73,30.68,30.68,1000.0,27.2675,27.2853,27.2409,27.2409,1000.0
2008-08-19 09:50:00,30.69,30.71,30.67,30.69,2600.0,27.2498,27.2675,27.232,27.2498,2600.0
2008-08-19 09:55:00,30.75,30.75,30.69,30.74,1500.0,27.3031,27.3031,27.2498,27.2942,1500.0
2008-08-19 10:00:00,30.73,30.74,30.59,30.63,7600.0,27.2853,27.2942,27.161,27.1965,7600.0
2008-08-19 10:05:00,30.66,30.69,30.63,30.67,2600.0,27.2231,27.2498,27.1965,27.232,2600.0
2008-08-19 10:10:00,30.7,30.74,30.64,30.66,3000.0,27.2587,27.2942,27.2054,27.2231,3000.0
2008-08-19 10:15:00,30.66,30.74,30.66,30.74,1000.0,27.2231,27.2942,27.2231,27.2942,1000.0
2008-08-19 10:20:00,30.68,30.75,30.68,30.73,6800.0,27.2409,27.3031,27.2409,27.2853,6800.0
2008-08-19 10:25:00,30.75,30.82,30.7,30.7,17500.0,27.3031,27.3652,27.2587,27.2587,17500.0
2008-08-19 10:30:00,30.69,30.74,30.59,30.62,9100.0,27.2498,27.2942,27.161,27.1876,9100.0
2008-08-19 10:35:00,30.62,30.71,30.51,30.51,6800.0,27.1876,27.2675,27.09,27.09,6800.0
2008-08-19 10:40:00,30.51,30.52,30.5,30.5,1200.0,27.09,27.0988,27.0811,27.0811,1200.0
2008-08-19 10:45:00,30.5,30.67,30.48,30.56,5600.0,27.0811,27.232,27.0633,27.1344,5600.0
2008-08-19 10:50:00,30.57,30.62,30.44,30.6,8700.0,27.1432,27.1876,27.0278,27.1699,8700.0
2008-08-19 10:55:00,30.57,30.59,30.5,30.56,3900.0,27.1432,27.161,27.0811,27.1344,3900.0
2008-08-19 11:00:00,30.55,30.55,30.52,30.52,700.0,27.1255,27.1255,27.0988,27.0988,700.0
2008-08-19 11:05:00,30.56,30.56,30.41,30.41,700.0,27.1344,27.1344,27.0012,27.0012,700.0
2008-08-19 11:10:00,30.44,30.44,30.4,30.4,1000.0,27.0278,27.0278,26.9923,26.9923,1000.0
2008-08-19 11:15:00,30.41,30.64,30.41,30.64,5500.0,27.0012,27.2054,27.0012,27.2054,5500.0
2008-08-19 11:20:00,30.56,30.61,30.56,30.61,700.0,27.1344,27.1787,27.1344,27.1787,700.0
2008-08-19 11:25:00,30.62,30.63,30.58,30.6,16500.0,27.1876,27.1965,27.1521,27.1699,16500.0
2008-08-19 11:30:00,30.58,30.58,30.47,30.47,4300.0,27.1521,27.1521,27.0544,27.0544,4300.0
2008-08-19 11:35:00,30.46,30.5,30.43,30.5,23600.0,27.0456,27.0811,27.0189,27.0811,23600.0
2008-08-19 11:40:00,30.5,30.51,30.5,30.5,3300.0,27.0811,27.09,27.0811,27.0811,3300.0
2008-08-19 11:45:00,30.52,30.52,30.51,30.51,1800.0,27.0988,27.0988,27.09,27.09,1800.0
2008-08-19 11:50:00,30.52,30.52,30.37,30.37,5000.0,27.0988,27.0988,26.9656,26.9656,5000.0
2008-08-19 11:55:00,30.36,30.36,30.27,30.36,1900.0,26.9568,26.9568,26.8769,26.9568,1900.0
2008-08-19 12:00:00,30.36,30.49,30.35,30.43,2900.0,26.9568,27.0722,26.9479,27.0189,2900.0
2008-08-19 12:05:00,30.41,30.45,30.41,30.41,1800.0,27.0012,27.0367,27.0012,27.0012,1800.0
2008-08-19 12:10:00,30.42,30.51,30.42,30.51,5800.0,27.01,27.09,27.01,27.09,5800.0
2008-08-19 12:15:00,30.51,30.52,30.5,30.51,2500.0,27.09,27.0988,27.0811,27.09,2500.0
2008-08-19 12:20:00,30.52,30.56,30.5,30.54,2500.0,27.0988,27.1344,27.0811,27.1166,2500.0
2008-08-19 12:25:00,30.57,30.57,30.5,30.52,1300.0,27.1432,27.1432,27.0811,27.0988,1300.0
2008-08-19 12:30:00,30.5,30.52,30.5,30.5,600.0,27.0811,27.0988,27.0811,27.0811,600.0
2008-08-19 12:35:00,30.51,30.53,30.49,30.52,2000.0,27.09,27.1077,27.0722,27.0988,2000.0
2008-08-19 12:40:00,30.5,30.54,30.5,30.5,3900.0,27.0811,27.1166,27.0811,27.0811,3900.0
2008-08-19 12:45:00,30.5,30.52,30.34,30.38,4900.0,27.0811,27.0988,26.939,26.9745,4900.0
2008-08-19 12:50:00,30.35,30.52,30.33,30.44,6300.0,26.9479,27.0988,26.9301,27.0278,6300.0
2008-08-19 12:55:00,30.43,30.45,30.37,30.41,1900.0,27.0189,27.0367,26.9656,27.0012,1900.0
2008-08-19 13:00:00,30.37,30.4,30.36,30.4,700.0,26.9656,26.9923,26.9568,26.9923,700.0
2008-08-19 13:05:00,30.35,30.35,30.28,30.29,600.0,26.9479,26.9479,26.8857,26.8946,600.0
2008-08-19 13:10:00,30.29,30.31,30.26,30.31,900.0,26.8946,26.9124,26.868,26.9124,900.0
2008-08-19 13:15:00,30.27,30.32,30.13,30.26,5800.0,26.8769,26.9213,26.7526,26.868,5800.0
2008-08-19 13:20:00,30.32,30.35,30.27,30.28,1400.0,26.9213,26.9479,26.8769,26.8857,1400.0
2008-08-19 13:25:00,30.28,30.28,30.28,30.28,200.0,26.8857,26.8857,26.8857,26.8857,200.0
2008-08-19 13:30:00,30.28,30.28,30.19,30.22,1200.0,26.8857,26.8857,26.8058,26.8325,1200.0
2008-08-19 13:35:00,30.22,30.22,30.18,30.19,700.0,26.8325,26.8325,26.7969,26.8058,700.0
2008-08-19 13:40:00,30.21,30.22,30.21,30.22,1700.0,26.8236,26.8325,26.8236,26.8325,1700.0
2008-08-19 13:45:00,30.21,30.27,30.21,30.26,900.0,26.8236,26.8769,26.8236,26.868,900.0
2008-08-19 13:50:00,30.28,30.31,30.25,30.3,1900.0,26.8857,26.9124,26.8591,26.9035,1900.0
2008-08-19 13:55:00,30.3,30.5,30.3,30.5,2400.0,26.9035,27.0811,26.9035,27.0811,2400.0
2008-08-19 14:00:00,30.51,30.54,30.46,30.48,2900.0,27.09,27.1166,27.0456,27.0633,2900.0
2008-08-19 14:05:00,30.48,30.48,30.39,30.45,3100.0,27.0633,27.0633,26.9834,27.0367,3100.0
2008-08-19 14:10:00,30.41,30.53,30.39,30.5,6100.0,27.0012,27.1077,26.9834,27.0811,6100.0
2008-08-19 14:15:00,30.47,30.56,30.43,30.47,4500.0,27.0544,27.1344,27.0189,27.0544,4500.0
2008-08-19 14:20:00,30.46,30.52,30.44,30.48,1500.0,27.0456,27.0988,27.0278,27.0633,1500.0
2008-08-19 14:25:00,30.46,30.48,30.41,30.43,2000.0,27.0456,27.0633,27.0012,27.0189,2000.0
2008-08-19 14:30:00,30.47,30.49,30.43,30.49,1900.0,27.0544,27.0722,27.0189,27.0722,1900.0
2008-08-19 14:35:00,30.49,30.5,30.46,30.5,1600.0,27.0722,27.0811,27.0456,27.0811,1600.0
2008-08-19 14:40:00,30.47,30.5,30.47,30.5,6600.0,27.0544,27.0811,27.0544,27.0811,6600.0
2008-08-19 14:45:00,30.5,30.52,30.43,30.49,6700.0,27.0811,27.0988,27.0189,27.0722,6700.0
2008-08-19 14:50:00,30.5,30.51,30.39,30.45,4100.0,27.0811,27.09,26.9834,27.0367,4100.0
2008-08-19 14:55:00,30.42,30.5,30.42,30.5,1900.0,27.01,27.0811,27.01,27.0811,1900.0
2008-08-19 15:00:00,30.47,30.5,30.43,30.45,4500.0,27.0544,27.0811,27.0189,27.0367,4500.0
2008-08-19 15:05:00,30.45,30.5,30.45,30.48,2700.0,27.0367,27.0811,27.0367,27.0633,2700.0
2008-08-19 15:10:00,30.46,30.5,30.46,30.5,4200.0,27.0456,27.0811,27.0456,27.0811,4200.0
2008-08-19 15:15:00,30.48,30.49,30.43,30.48,7900.0,27.0633,27.0722,27.0189,27.0633,7900.0
2008-08-19 15:20:00,30.45,30.5,30.45,30.48,4600.0,27.0367,27.0811,27.0367,27.0633,4600.0
2008-08-19 15:25:00,30.48,30.5,30.47,30.5,3500.0,27.0633,27.0811,27.0544,27.0811,3500.0
2008-08-19 15:30:00,30.48,30.5,30.46,30.48,5000.0,27.0633,27.0811,27.0456,27.0633,5000.0
2008-08-19 15:35:00,30.48,30.5,30.46,30.49,10600.0,27.0633,27.0811,27.0456,27.0722,10600.0
2008-08-19 15:40:00,30.5,30.51,30.46,30.5,14200.0,27.0811,27.09,27.0456,27.0811,14200.0
2008-08-19 15:45:00,30.5,30.5,30.43,30.44,9400.0,27.0811,27.0811,27.0189,27.0278,9400.0
2008-08-19 15:50:00,30.38,30.38,30.25,30.26,2900.0,26.9745,26.9745,26.8591,26.868,2900.0
2008-08-19 15:55:00,30.27,30.46,30.22,30.37,3500.0,26.8769,27.0456,26.8325,26.9656,3500.0
2008-08-20 09:30:00,30.39,30.39,30.39,30.39,100.0,26.9834,26.9834,26.9834,26.9834,100.0
2008-08-20 09:35:00,30.27,30.27,30.19,30.19,200.0,26.8769,26.8769,26.8058,26.8058,200.0
2008-08-20 09:40:00,30.25,30.25,30.15,30.25,400.0,26.8591,26.8591,26.7703,26.8591,400.0
2008-08-20 09:45:00,30.17,30.2,29.95,30.04,4000.0,26.7881,26.8147,26.5927,26.6726,4000.0
2008-08-20 09:50:00,30.01,30.05,29.96,30.04,2600.0,26.646,26.6815,26.6016,26.6726,2600.0
2008-08-20 09:55:00,30.03,30.04,30.0,30.0,1700.0,26.6638,26.6726,26.6371,26.6371,1700.0
2008-08-20 10:00:00,30.0,30.0,29.69,29.79,17100.0,26.6371,26.6371,26.3619,26.4507,17100.0
2008-08-20 10:05:00,29.84,29.88,29.75,29.87,23300.0,26.4951,26.5306,26.4151,26.5217,23300.0
2008-08-20 10:10:00,29.95,30.1,29.92,30.1,2200.0,26.5927,26.7259,26.5661,26.7259,2200.0
2008-08-20 10:15:00,30.06,30.33,30.06,30.24,8100.0,26.6904,26.9301,26.6904,26.8502,8100.0
2008-08-20 10:20:00,30.28,30.3,30.25,30.25,1700.0,26.8857,26.9035,26.8591,26.8591,1700.0
2008-08-20 10:25:00,30.29,30.41,30.29,30.39,800.0,26.8946,27.0012,26.8946,26.9834,800.0
2008-08-20 10:30:00,30.41,30.49,30.38,30.48,1000.0,27.0012,27.0722,26.9745,27.0633,1000.0
2008-08-20 10:35:00,30.47,30.66,30.47,30.64,1600.0,27.0544,27.2231,27.0544,27.2054,1600.0
2008-08-20 10:40:00,30.66,30.87,30.62,30.87,800.0,27.2231,27.4096,27.1876,27.4096,800.0
2008-08-20 10:45:00,30.9,31.07,30.9,31.02,2300.0,27.4362,27.5872,27.4362,27.5428,2300.0
2008-08-20 10:50:00,31.03,31.19,30.97,31.03,14400.0,27.5517,27.6937,27.4984,27.5517,14400.0
2008-08-20 10:55:00,30.96,31.04,30.82,30.82,8900.0,27.4895,27.5605,27.3652,27.3652,8900.0
2008-08-20 11:00:00,30.9,30.9,30.75,30.83,1800.0,27.4362,27.4362,27.3031,27.3741,1800.0
2008-08-20 11:05:00,30.84,30.93,30.79,30.85,8900.0,27.383,27.4629,27.3386,27.3918,8900.0
2008-08-20 11:10:00,30.85,30.86,30.74,30.78,3300.0,27.3918,27.4007,27.2942,27.3297,3300.0
2008-08-20 11:15:00,30.75,30.75,30.73,30.75,700.0,27.3031,27.3031,27.2853,27.3031,700.0
2008-08-20 11:20:00,30.76,30.79,30.76,30.79,500.0,27.3119,27.3386,27.3119,27.3386,500.0
2008-08-20 11:25:00,30.84,30.85,30.78,30.78,2200.0,27.383,27.3918,27.3297,27.3297,2200.0
2008-08-20 11:30:00,30.84,30.84,30.79,30.81,1700.0,27.383,27.383,27.3386,27.3563,1700.0
2008-08-20 11:35:00,30.8,30.83,30.8,30.81,1500.0,27.3474,27.3741,27.3474,27.3563,1500.0
2008-08-20 11:40:00,30.81,30.81,30.77,30.77,1500.0,27.3563,27.3563,27.3208,27.3208,1500.0
2008-08-20 11:45:00,30.77,30.79,30.76,30.77,1000.0,27.3208,27.3386,27.3119,27.3208,1000.0
2008-08-20 11:50:00,30.78,30.79,30.76,30.76,800.0,27.3297,27.3386,27.3119,27.3119,800.0
2008-08-20 11:55:00,30.76,30.77,30.76,30.77,300.0,27.3119,27.3208,27.3119,27.3208,300.0
2008-08-20 12:00:00,30.75,30.77,30.67,30.67,2800.0,27.3031,27.3208,27.232,27.232,2800.0
2008-08-20 12:05:00,30.64,30.73,30.61,30.73,2900.0,27.2054,27.2853,27.1787,27.2853,2900.0
2008-08-20 12:10:00,30.69,30.73,30.64,30.68,1700.0,27.2498,27.2853,27.2054,27.2409,1700.0
2008-08-20 12:15:00,30.71,30.85,30.71,30.85,1000.0,27.2675,27.3918,27.2675,27.3918,1000.0
2008-08-20 12:20:00,30.85,30.86,30.83,30.85,1000.0,27.3918,27.4007,27.3741,27.3918,1000.0
2008-08-20 12:25:00,30.87,31.0,30.87,30.92,1800.0,27.4096,27.525,27.4096,27.454,1800.0
2008-08-20 12:30:00,30.96,30.96,30.92,30.94,1000.0,27.4895,27.4895,27.454,27.4718,1000.0
2008-08-20 12:35:00,30.91,30.94,30.91,30.94,700.0,27.4451,27.4718,27.4451,27.4718,700.0
2008-08-20 12:40:00,30.91,30.91,30.82,30.85,1600.0,27.4451,27.4451,27.3652,27.3918,1600.0
2008-08-20 12:45:00,30.83,30.83,30.79,30.79,1400.0,27.3741,27.3741,27.3386,27.3386,1400.0
2008-08-20 12:50:00,30.81,30.81,30.75,30.79,800.0,27.3563,27.3563,27.3031,27.3386,800.0
2008-08-20 12:55:00,30.79,30.81,30.79,30.81,800.0,27.3386,27.3563,27.3386,27.3563,800.0
2008-08-20 13:00:00,30.82,30.85,30.77,30.77,2100.0,27.3652,27.3918,27.3208,27.3208,2100.0
2008-08-20 13:05:00,30.77,30.8,30.7,30.7,10300.0,27.3208,27.3474,27.2587,27.2587,10300.0
2008-08-20 13:10:00,30.61,30.61,30.48,30.48,5600.0,27.1787,27.1787,27.0633,27.0633,5600.0
2008-08-20 13:15:00,30.52,30.56,30.52,30.56,900.0,27.0988,27.1344,27.0988,27.1344,900.0
2008-08-20 13:20:00,30.59,30.68,30.59,30.67,700.0,27.161,27.2409,27.161,27.232,700.0
2008-08-20 13:25:00,30.66,30.72,30.66,30.71,1200.0,27.2231,27.2764,27.2231,27.2675,1200.0
2008-08-20 13:30:00,30.72,30.72,30.71,30.72,600.0,27.2764,27.2764,27.2675,27.2764,600.0
2008-08-20 13:35:00,30.72,30.74,30.72,30.73,1600.0,27.2764,27.2942,27.2764,27.2853,1600.0
2008-08-20 13:40:00,30.75,30.75,30.73,30.73,700.0,27.3031,27.3031,27.2853,27.2853,700.0
2008-08-20 13:45:00,30.74,30.75,30.73,30.73,700.0,27.2942,27.3031,27.2853,27.2853,700.0
2008-08-20 13:50:00,30.73,30.75,30.7,30.7,1300.0,27.2853,27.3031,27.2587,27.2587,1300.0
2008-08-20 13:55:00,30.7,30.7,30.66,30.68,1600.0,27.2587,27.2587,27.2231,27.2409,1600.0
2008-08-20 14:00:00,30.67,30.71,30.67,30.7,800.0,27.232,27.2675,27.232,27.2587,800.0
2008-08-20 14:05:00,30.69,30.72,30.65,30.65,1100.0,27.2498,27.2764,27.2143,27.2143,1100.0
2008-08-20 14:10:00,30.62,30.62,30.5,30.55,1500.0,27.1876,27.1876,27.0811,27.1255,1500.0
2008-08-20 14:15:00,30.57,30.59,30.54,30.55,1200.0,27.1432,27.161,27.1166,27.1255,1200.0
2008-08-20 14:20:00,30.49,30.55,30.49,30.55,600.0,27.0722,27.1255,27.0722,27.1255,600.0
2008-08-20 14:25:00,30.56,30.56,30.51,30.55,1200.0,27.1344,27.1344,27.09,27.1255,1200.0
2008-08-20 14:30:00,30.53,30.53,30.48,30.48,1000.0,27.1077,27.1077,27.0633,27.0633,1000.0
2008-08-20 14:35:00,30.46,30.51,30.44,30.5,1100.0,27.0456,27.09,27.0278,27.0811,1100.0
2008-08-20 14:40:00,30.51,30.56,30.51,30.56,1200.0,27.09,27.1344,27.09,27.1344,1200.0
2008-08-20 14:45:00,30.57,30.64,30.57,30.63,1300.0,27.1432,27.2054,27.1432,27.1965,1300.0
2008-08-20 14:50:00,30.63,30.69,30.63,30.66,2100.0,27.1965,27.2498,27.1965,27.2231,2100.0
2008-08-20 14:55:00,30.67,30.71,30.67,30.71,700.0,27.232,27.2675,27.232,27.2675,700.0
2008-08-20 15:00:00,30.72,30.73,30.53,30.55,3400.0,27.2764,27.2853,27.1077,27.1255,3400.0
2008-08-20 15:05:00,30.5,30.68,30.47,30.67,1900.0,27.0811,27.2409,27.0544,27.232,1900.0
2008-08-20 15:10:00,30.64,30.7,30.63,30.67,1700.0,27.2054,27.2587,27.1965,27.232,1700.0
2008-08-20 15:15:00,30.63,30.63,30.5,30.51,2300.0,27.1965,27.1965,27.0811,27.09,2300.0
2008-08-20 15:20:00,30.5,30.59,30.5,30.59,1400.0,27.0811,27.161,27.0811,27.161,1400.0
2008-08-20 15:25:00,30.58,30.63,30.57,30.6,2200.0,27.1521,27.1965,27.1432,27.1699,2200.0
2008-08-20 15:30:00,30.59,30.62,30.49,30.53,3700.0,27.161,27.1876,27.0722,27.1077,3700.0
2008-08-20 15:35:00,30.51,30.64,30.47,30.63,3300.0,27.09,27.2054,27.0544,27.1965,3300.0
2008-08-20 15:40:00,30.64,30.73,30.64,30.67,4600.0,27.2054,27.2853,27.2054,27.232,4600.0
2008-08-20 15:45:00,30.69,30.8,30.67,30.8,16300.0,27.2498,27.3474,27.232,27.3474,16300.0
2008-08-20 15:50:00,30.8,30.88,30.78,30.83,14400.0,27.3474,27.4185,27.3297,27.3741,14400.0
2008-08-20 15:55:00,30.87,30.9,30.75,30.89,19500.0,27.4096,27.4362,27.3031,27.4274,19500.0
2008-08-21 09:30:00,30.5,30.6,30.29,30.29,6000.0,27.0811,27.1699,26.8946,26.8946,6000.0
2008-08-21 09:35:00,30.3,30.3,29.73,29.97,6200.0,26.9035,26.9035,26.3974,26.6105,6200.0
2008-08-21 09:40:00,29.92,30.08,29.73,29.91,4200.0,26.5661,26.7082,26.3974,26.5572,4200.0
2008-08-21 09:45:00,29.93,29.93,29.71,29.71,3700.0,26.575,26.575,26.3796,26.3796,3700.0
2008-08-21 09:50:00,29.75,29.9,29.75,29.77,1200.0,26.4151,26.5483,26.4151,26.4329,1200.0
2008-08-21 09:55:00,29.79,29.8,29.64,29.78,2500.0,26.4507,26.4595,26.3175,26.4418,2500.0
2008-08-21 10:00:00,29.76,30.02,29.75,29.89,44600.0,26.424,26.6549,26.4151,26.5395,44600.0
2008-08-21 10:05:00,29.89,29.91,29.67,29.67,4200.0,26.5395,26.5572,26.3441,26.3441,4200.0
2008-08-21 10:10:00,29.68,29.68,29.54,29.56,4700.0,26.353,26.353,26.2287,26.2464,4700.0
2008-08-21 10:15:00,29.51,29.78,29.5,29.78,3300.0,26.2021,26.4418,26.1932,26.4418,3300.0
2008-08-21 10:20:00,29.84,29.92,29.79,29.87,2600.0,26.4951,26.5661,26.4507,26.5217,2600.0
2008-08-21 10:25:00,29.85,30.0,29.84,30.0,24200.0,26.5039,26.6371,26.4951,26.6371,24200.0
2008-08-21 10:30:00,29.99,30.03,29.88,29.99,3200.0,26.6282,26.6638,26.5306,26.6282,3200.0
2008-08-21 10:35:00,30.05,30.09,30.0,30.08,1500.0,26.6815,26.717,26.6371,26.7082,1500.0
2008-08-21 10:40:00,30.06,30.06,30.0,30.04,2400.0,26.6904,26.6904,26.6371,26.6726,2400.0
2008-08-21 10:45:00,30.01,30.02,29.99,29.99,700.0,26.646,26.6549,26.6282,26.6282,700.0
2008-08-21 10:50:00,30.0,30.04,29.96,30.02,2200.0,26.6371,26.6726,26.6016,26.6549,2200.0
2008-08-21 10:55:00,30.03,30.03,29.92,29.92,1000.0,26.6638,26.6638,26.5661,26.5661,1000.0
2008-08-21 11:00:00,29.97,30.04,29.91,30.04,2600.0,26.6105,26.6726,26.5572,26.6726,2600.0
2008-08-21 11:05:00,30.01,30.05,30.01,30.01,1900.0,26.646,26.6815,26.646,26.646,1900.0
2008-08-21 11:10:00,30.03,30.07,29.93,29.95,19400.0,26.6638,26.6993,26.575,26.5927,19400.0
2008-08-21 11:15:00,30.0,30.19,29.99,30.13,2700.0,26.6371,26.8058,26.6282,26.7526,2700.0
2008-08-21 11:20:00,30.14,30.16,29.96,29.96,5900.0,26.7614,26.7792,26.6016,26.6016,5900.0
2008-08-21 11:25:00,30.03,30.13,29.96,30.04,6700.0,26.6638,26.7526,26.6016,26.6726,6700.0
2008-08-21 11:30:00,30.11,30.14,30.02,30.11,6000.0,26.7348,26.7614,26.6549,26.7348,6000.0
2008-08-21 11:35:00,30.12,30.16,30.1,30.16,800.0,26.7437,26.7792,26.7259,26.7792,800.0
2008-08-21 11:40:00,30.16,30.19,30.13,30.14,1300.0,26.7792,26.8058,26.7526,26.7614,1300.0
2008-08-21 11:45:00,30.18,30.19,30.12,30.12,700.0,26.7969,26.8058,26.7437,26.7437,700.0
2008-08-21 11:50:00,30.08,30.14,30.08,30.14,900.0,26.7082,26.7614,26.7082,26.7614,900.0
2008-08-21 11:55:00,30.1,30.16,30.09,30.09,2400.0,26.7259,26.7792,26.717,26.717,2400.0
2008-08-21 12:00:00,30.09,30.15,30.09,30.12,1100.0,26.717,26.7703,26.717,26.7437,1100.0
2008-08-21 12:05:00,30.11,30.14,30.05,30.05,1300.0,26.7348,26.7614,26.6815,26.6815,1300.0
2008-08-21 12:10:00,30.07,30.07,29.99,30.06,1200.0,26.6993,26.6993,26.6282,26.6904,1200.0
2008-08-21 12:15:00,30.0,30.09,30.0,30.09,1400.0,26.6371,26.717,26.6371,26.717,1400.0
2008-08-21 12:20:00,30.07,30.09,30.05,30.06,1000.0,26.6993,26.717,26.6815,26.6904,1000.0
2008-08-21 12:25:00,30.08,30.12,30.08,30.1,2100.0,26.7082,26.7437,26.7082,26.7259,2100.0
2008-08-21 12:30:00,30.12,30.14,30.11,30.14,700.0,26.7437,26.7614,26.7348,26.7614,700.0
2008-08-21 12:35:00,30.11,30.13,30.09,30.13,1800.0,26.7348,26.7526,26.717,26.7526,1800.0
2008-08-21 12:40:00,30.1,30.14,30.1,30.11,1200.0,26.7259,26.7614,26.7259,26.7348,1200.0
2008-08-21 12:45:00,30.15,30.15,30.1,30.1,800.0,26.7703,26.7703,26.7259,26.7259,800.0
2008-08-21 12:50:00,30.1,30.13,30.1,30.1,1300.0,26.7259,26.7526,26.7259,26.7259,1300.0
2008-08-21 12:55:00,30.13,30.14,30.09,30.09,1800.0,26.7526,26.7614,26.717,26.717,1800.0
2008-08-21 13:00:00,30.09,30.1,30.08,30.1,800.0,26.717,26.7259,26.7082,26.7259,800.0
2008-08-21 13:05:00,30.09,30.11,30.07,30.07,1000.0,26.717,26.7348,26.6993,26.6993,1000.0
2008-08-21 13:10:00,30.08,30.12,30.07,30.12,2200.0,26.7082,26.7437,26.6993,26.7437,2200.0
2008-08-21 13:15:00,30.1,30.13,30.1,30.1,800.0,26.7259,26.7526,26.7259,26.7259,800.0
2008-08-21 13:20:00,30.1,30.1,30.09,30.09,700.0,26.7259,26.7259,26.717,26.717,700.0
2008-08-21 13:25:00,30.09,30.14,30.08,30.11,1800.0,26.717,26.7614,26.7082,26.7348,1800.0
2008-08-21 13:30:00,30.11,30.13,30.1,30.1,900.0,26.7348,26.7526,26.7259,26.7259,900.0
2008-08-21 13:35:00,30.11,30.15,30.1,30.1,1800.0,26.7348,26.7703,26.7259,26.7259,1800.0
2008-08-21 13:40:00,30.08,30.12,30.07,30.07,1300.0,26.7082,26.7437,26.6993,26.6993,1300.0
2008-08-21 13:45:00,30.09,30.12,30.07,30.1,1200.0,26.717,26.7437,26.6993,26.7259,1200.0
2008-08-21 13:50:00,30.1,30.11,30.06,30.07,2900.0,26.7259,26.7348,26.6904,26.6993,2900.0
2008-08-21 13:55:00,30.06,30.1,30.06,30.06,1100.0,26.6904,26.7259,26.6904,26.6904,1100.0
2008-08-21 14:00:00,30.07,30.1,30.06,30.08,1400.0,26.6993,26.7259,26.6904,26.7082,1400.0
2008-08-21 14:05:00,30.1,30.12,30.08,30.08,1600.0,26.7259,26.7437,26.7082,26.7082,1600.0
2008-08-21 14:10:00,30.08,30.16,30.08,30.16,1900.0,26.7082,26.7792,26.7082,26.7792,1900.0
2008-08-21 14:15:00,30.12,30.15,29.99,30.07,1600.0,26.7437,26.7703,26.6282,26.6993,1600.0
2008-08-21 14:20:00,30.06,30.09,30.05,30.07,1100.0,26.6904,26.717,26.6815,26.6993,1100.0
2008-08-21 14:25:00,30.05,30.07,30.03,30.03,10900.0,26.6815,26.6993,26.6638,26.6638,10900.0
2008-08-21 14:30:00,30.06,30.14,30.06,30.11,2900.0,26.6904,26.7614,26.6904,26.7348,2900.0
2008-08-21 14:35:00,30.1,30.12,30.09,30.1,1400.0,26.7259,26.7437,26.717,26.7259,1400.0
2008-08-21 14:40:00,30.12,30.12,30.08,30.1,1200.0,26.7437,26.7437,26.7082,26.7259,1200.0
2008-08-21 14:45:00,30.1,30.13,30.09,30.1,1500.0,26.7259,26.7526,26.717,26.7259,1500.0
2008-08-21 14:50:00,30.1,30.14,30.1,30.1,1300.0,26.7259,26.7614,26.7259,26.7259,1300.0
2008-08-21 14:55:00,30.1,30.14,30.09,30.09,1800.0,26.7259,26.7614,26.717,26.717,1800.0
2008-08-21 15:00:00,30.09,30.1,30.07,30.07,1600.0,26.717,26.7259,26.6993,26.6993,1600.0
2008-08-21 15:05:00,30.08,30.11,30.07,30.09,1900.0,26.7082,26.7348,26.6993,26.717,1900.0
2008-08-21 15:10:00,30.12,30.2,30.08,30.16,3200.0,26.7437,26.8147,26.7082,26.7792,3200.0
2008-08-21 15:15:00,30.16,30.19,30.12,30.12,1600.0,26.7792,26.8058,26.7437,26.7437,1600.0
2008-08-21 15:20:00,30.1,30.12,30.09,30.1,1700.0,26.7259,26.7437,26.717,26.7259,1700.0
2008-08-21 15:25:00,30.1,30.14,30.08,30.09,2600.0,26.7259,26.7614,26.7082,26.717,2600.0
2008-08-21 15:30:00,30.08,30.09,30.03,30.09,3900.0,26.7082,26.717,26.6638,26.717,3900.0
2008-08-21 15:35:00,30.07,30.1,30.05,30.07,3300.0,26.6993,26.7259,26.6815,26.6993,3300.0
2008-08-21 15:40:00,30.07,30.1,30.06,30.09,4400.0,26.6993,26.7259,26.6904,26.717,4400.0
2008-08-21 15:45:00,30.11,30.11,30.07,30.09,4100.0,26.7348,26.7348,26.6993,26.717,4100.0
2008-08-21 15:50:00,30.08,30.11,30.07,30.09,3400.0,26.7082,26.7348,26.6993,26.717,3400.0
2008-08-21 15:55:00,30.1,30.12,30.07,30.08,3500.0,26.7259,26.7437,26.6993,26.7082,3500.0
2008-08-22 09:30:00,30.4,30.4,30.3,30.35,7400.0,26.9923,26.9923,26.9035,26.9479,7400.0
2008-08-22 09:35:00,30.38,30.39,30.38,30.39,1600.0,26.9745,26.9834,26.9745,26.9834,1600.0
2008-08-22 09:40:00,30.39,30.44,30.31,30.31,5800.0,26.9834,27.0278,26.9124,26.9124,5800.0
2008-08-22 09:45:00,30.31,30.4,30.31,30.4,3800.0,26.9124,26.9923,26.9124,26.9923,3800.0
2008-08-22 09:50:00,30.39,30.41,30.34,30.39,4100.0,26.9834,27.0012,26.939,26.9834,4100.0
2008-08-22 09:55:00,30.4,30.4,30.33,30.35,3600.0,26.9923,26.9923,26.9301,26.9479,3600.0
2008-08-22 10:00:00,30.39,30.41,30.28,30.3,6600.0,26.9834,27.0012,26.8857,26.9035,6600.0
2008-08-22 10:05:00,30.3,30.38,30.28,30.29,7300.0,26.9035,26.9745,26.8857,26.8946,7300.0
2008-08-22 10:10:00,30.32,30.32,30.3,30.3,1100.0,26.9213,26.9213,26.9035,26.9035,1100.0
2008-08-22 10:15:00,30.3,30.39,30.3,30.39,1600.0,26.9035,26.9834,26.9035,26.9834,1600.0
2008-08-22 10:20:00,30.38,30.4,30.38,30.39,3400.0,26.9745,26.9923,26.9745,26.9834,3400.0
2008-08-22 10:25:00,30.4,30.44,30.39,30.42,12100.0,26.9923,27.0278,26.9834,27.01,12100.0
2008-08-22 10:30:00,30.41,30.43,30.4,30.42,7100.0,27.0012,27.0189,26.9923,27.01,7100.0
2008-08-22 10:35:00,30.43,30.43,30.4,30.41,4500.0,27.0189,27.0189,26.9923,27.0012,4500.0
2008-08-22 10:40:00,30.41,30.42,30.37,30.37,2400.0,27.0012,27.01,26.9656,26.9656,2400.0
2008-08-22 10:45:00,30.37,30.4,30.37,30.39,1000.0,26.9656,26.9923,26.9656,26.9834,1000.0
2008-08-22 10:50:00,30.4,30.4,30.39,30.39,9900.0,26.9923,26.9923,26.9834,26.9834,9900.0
2008-08-22 10:55:00,30.39,30.42,30.36,30.39,3600.0,26.9834,27.01,26.9568,26.9834,3600.0
2008-08-22 11:00:00,30.42,30.42,30.4,30.4,2900.0,27.01,27.01,26.9923,26.9923,2900.0
2008-08-22 11:05:00,30.39,30.4,30.37,30.4,1100.0,26.9834,26.9923,26.9656,26.9923,1100.0
2008-08-22 11:10:00,30.38,30.39,30.37,30.38,1900.0,26.9745,26.9834,26.9656,26.9745,1900.0
2008-08-22 11:15:00,30.4,30.42,30.39,30.41,2500.0,26.9923,27.01,26.9834,27.0012,2500.0
2008-08-22 11:20:00,30.43,30.43,30.41,30.42,400.0,27.0189,27.0189,27.0012,27.01,400.0
2008-08-22 11:25:00,30.41,30.42,30.37,30.37,3500.0,27.0012,27.01,26.9656,26.9656,3500.0
2008-08-22 11:30:00,30.37,30.38,30.37,30.37,500.0,26.9656,26.9745,26.9656,26.9656,500.0
2008-08-22 11:35:00,30.37,30.38,30.37,30.38,1500.0,26.9656,26.9745,26.9656,26.9745,1500.0
2008-08-22 11:40:00,30.36,30.38,30.36,30.37,1000.0,26.9568,26.9745,26.9568,26.9656,1000.0
2008-08-22 11:45:00,30.38,30.4,30.38,30.39,1400.0,26.9745,26.9923,26.9745,26.9834,1400.0
2008-08-22 11:50:00,30.39,30.42,30.39,30.4,3800.0,26.9834,27.01,26.9834,26.9923,3800.0
2008-08-22 11:55:00,30.4,30.4,30.32,30.32,800.0,26.9923,26.9923,26.9213,26.9213,800.0
2008-08-22 12:00:00,30.35,30.36,30.31,30.33,1600.0,26.9479,26.9568,26.9124,26.9301,1600.0
2008-08-22 12:05:00,30.33,30.33,30.22,30.22,2400.0,26.9301,26.9301,26.8325,26.8325,2400.0
2008-08-22 12:10:00,30.22,30.29,30.22,30.29,1000.0,26.8325,26.8946,26.8325,26.8946,1000.0
2008-08-22 12:15:00,30.28,30.31,30.28,30.3,1000.0,26.8857,26.9124,26.8857,26.9035,1000.0
2008-08-22 12:20:00,30.3,30.3,30.27,30.3,1200.0,26.9035,26.9035,26.8769,26.9035,1200.0
2008-08-22 12:25:00,30.31,30.39,30.31,30.39,1300.0,26.9124,26.9834,26.9124,26.9834,1300.0
2008-08-22 12:30:00,30.39,30.53,30.38,30.53,2100.0,26.9834,27.1077,26.9745,27.1077,2100.0
2008-08-22 12:35:00,30.53,30.65,30.53,30.62,2600.0,27.1077,27.2143,27.1077,27.1876,2600.0
2008-08-22 12:40:00,30.64,30.78,30.64,30.78,1200.0,27.2054,27.3297,27.2054,27.3297,1200.0
2008-08-22 12:45:00,30.82,30.83,30.75,30.75,2300.0,27.3652,27.3741,27.3031,27.3031,2300.0
2008-08-22 12:50:00,30.75,30.77,30.75,30.77,1000.0,27.3031,27.3208,27.3031,27.3208,1000.0
2008-08-22 12:55:00,30.76,30.81,30.76,30.81,900.0,27.3119,27.3563,27.3119,27.3563,900.0
2008-08-22 13:00:00,30.81,30.99,30.81,30.99,2500.0,27.3563,27.5161,27.3563,27.5161,2500.0
2008-08-22 13:05:00,30.99,30.99,30.97,30.99,700.0,27.5161,27.5161,27.4984,27.5161,700.0
2008-08-22 13:10:00,31.0,31.0,30.99,30.99,1900.0,27.525,27.525,27.5161,27.5161,1900.0
2008-08-22 13:15:00,30.99,31.0,30.99,30.99,600.0,27.5161,27.525,27.5161,27.5161,600.0
2008-08-22 13:20:00,30.99,30.99,30.99,30.99,800.0,27.5161,27.5161,27.5161,27.5161,800.0
2008-08-22 13:25:00,31.0,31.0,30.99,30.99,1900.0,27.525,27.525,27.5161,27.5161,1900.0
2008-08-22 13:30:00,31.0,31.01,31.0,31.01,1100.0,27.525,27.5339,27.525,27.5339,1100.0
2008-08-22 13:35:00,31.02,31.16,31.01,31.15,2000.0,27.5428,27.6671,27.5339,27.6582,2000.0
2008-08-22 13:40:00,31.15,31.19,31.14,31.14,3200.0,27.6582,27.6937,27.6493,27.6493,3200.0
2008-08-22 13:45:00,31.15,31.15,31.13,31.13,1300.0,27.6582,27.6582,27.6405,27.6405,1300.0
2008-08-22 13:50:00,31.13,31.16,31.13,31.16,800.0,27.6405,27.6671,27.6405,27.6671,800.0
2008-08-22 13:55:00,31.16,31.23,31.16,31.2,2800.0,27.6671,27.7292,27.6671,27.7026,2800.0
2008-08-22 14:00:00,31.17,31.2,31.15,31.16,2800.0,27.676,27.7026,27.6582,27.6671,2800.0
2008-08-22 14:05:00,31.11,31.11,31.0,31.05,3200.0,27.6227,27.6227,27.525,27.5694,3200.0
2008-08-22 14:10:00,31.04,31.05,31.04,31.05,1400.0,27.5605,27.5694,27.5605,27.5694,1400.0
2008-08-22 14:15:00,31.05,31.06,31.01,31.04,3400.0,27.5694,27.5783,27.5339,27.5605,3400.0
2008-08-22 14:20:00,31.05,31.05,30.99,30.99,4800.0,27.5694,27.5694,27.5161,27.5161,4800.0
2008-08-22 14:25:00,30.96,30.96,30.93,30.93,700.0,27.4895,27.4895,27.4629,27.4629,700.0
2008-08-22 14:30:00,30.9,30.9,30.8,30.83,4700.0,27.4362,27.4362,27.3474,27.3741,4700.0
2008-08-22 14:35:00,30.8,30.98,30.8,30.98,2600.0,27.3474,27.5073,27.3474,27.5073,2600.0
2008-08-22 14:40:00,30.98,31.01,30.94,30.97,5500.0,27.5073,27.5339,27.4718,27.4984,5500.0
2008-08-22 14:45:00,30.99,30.99,30.95,30.96,3100.0,27.5161,27.5161,27.4806,27.4895,3100.0
2008-08-22 14:50:00,30.99,31.01,30.96,31.01,10300.0,27.5161,27.5339,27.4895,27.5339,10300.0
2008-08-22 14:55:00,31.01,31.03,31.0,31.03,5700.0,27.5339,27.5517,27.525,27.5517,5700.0
2008-08-22 15:00:00,31.03,31.03,31.0,31.0,6800.0,27.5517,27.5517,27.525,27.525,6800.0
2008-08-22 15:05:00,31.0,31.03,31.0,31.01,6100.0,27.525,27.5517,27.525,27.5339,6100.0
2008-08-22 15:10:00,31.02,31.06,31.0,31.0,6000.0,27.5428,27.5783,27.525,27.525,6000.0
2008-08-22 15:15:00,31.0,31.03,31.0,31.0,5600.0,27.525,27.5517,27.525,27.525,5600.0
2008-08-22 15:20:00,31.01,31.03,31.0,31.02,3000.0,27.5339,27.5517,27.525,27.5428,3000.0
2008-08-22 15:25:00,31.02,31.04,31.01,31.03,3100.0,27.5428,27.5605,27.5339,27.5517,3100.0
2008-08-22 15:30:00,31.04,31.13,31.03,31.12,6700.0,27.5605,27.6405,27.5517,27.6316,6700.0
2008-08-22 15:35:00,31.12,31.14,31.03,31.14,4900.0,27.6316,27.6493,27.5517,27.6493,4900.0
2008-08-22 15:40:00,31.17,31.25,31.16,31.22,5800.0,27.676,27.747,27.6671,27.7204,5800.0
2008-08-22 15:45:00,31.19,31.21,31.01,31.07,5300.0,27.6937,27.7115,27.5339,27.5872,5300.0
2008-08-22 15:50:00,31.06,31.07,31.0,31.01,6100.0,27.5783,27.5872,27.525,27.5339,6100.0
2008-08-22 15:55:00,31.0,31.09,30.94,31.0,11400.0,27.525,27.6049,27.4718,27.525,11400.0
2008-08-25 09:30:00,30.84,31.09,30.83,31.05,4600.0,27.383,27.6049,27.3741,27.5694,4600.0
2008-08-25 09:35:00,31.05,31.05,30.61,30.64,11200.0,27.5694,27.5694,27.1787,27.2054,11200.0
2008-08-25 09:40:00,30.59,30.59,30.49,30.52,2700.0,27.161,27.161,27.0722,27.0988,2700.0
2008-08-25 09:45:00,30.52,30.69,30.52,30.67,2100.0,27.0988,27.2498,27.0988,27.232,2100.0
2008-08-25 09:50:00,30.68,30.71,30.63,30.64,1000.0,27.2409,27.2675,27.1965,27.2054,1000.0
2008-08-25 09:55:00,30.56,30.59,30.52,30.58,1800.0,27.1344,27.161,27.0988,27.1521,1800.0
2008-08-25 10:00:00,30.59,30.74,30.59,30.63,3000.0,27.161,27.2942,27.161,27.1965,3000.0
2008-08-25 10:05:00,30.67,30.73,30.67,30.73,300.0,27.232,27.2853,27.232,27.2853,300.0
2008-08-25 10:10:00,30.76,30.76,30.71,30.71,700.0,27.3119,27.3119,27.2675,27.2675,700.0
2008-08-25 10:15:00,30.76,30.84,30.76,30.84,800.0,27.3119,27.383,27.3119,27.383,800.0
2008-08-25 10:20:00,30.84,30.84,30.75,30.75,1800.0,27.383,27.383,27.3031,27.3031,1800.0
2008-08-25 10:25:00,30.68,30.76,30.68,30.7,2200.0,27.2409,27.3119,27.2409,27.2587,2200.0
2008-08-25 10:30:00,30.76,30.76,30.72,30.72,300.0,27.3119,27.3119,27.2764,27.2764,300.0
2008-08-25 10:35:00,30.74,30.78,30.74,30.78,800.0,27.2942,27.3297,27.2942,27.3297,800.0
2008-08-25 10:40:00,30.76,30.79,30.75,30.75,700.0,27.3119,27.3386,27.3031,27.3031,700.0
2008-08-25 10:45:00,30.75,30.75,30.68,30.68,1500.0,27.3031,27.3031,27.2409,27.2409,1500.0
2008-08-25 10:50:00,30.68,30.68,30.55,30.56,1000.0,27.2409,27.2409,27.1255,27.1344,1000.0
2008-08-25 10:55:00,30.57,30.57,30.53,30.53,600.0,27.1432,27.1432,27.1077,27.1077,600.0
2008-08-25 11:00:00,30.52,30.55,30.52,30.54,400.0,27.0988,27.1255,27.0988,27.1166,400.0
2008-08-25 11:05:00,30.52,30.59,30.52,30.54,1600.0,27.0988,27.161,27.0988,27.1166,1600.0
2008-08-25 11:10:00,30.57,30.58,30.53,30.54,700.0,27.1432,27.1521,27.1077,27.1166,700.0
2008-08-25 11:15:00,30.55,30.55,30.55,30.55,100.0,27.1255,27.1255,27.1255,27.1255,100.0
2008-08-25 11:20:00,30.55,30.57,30.51,30.52,2300.0,27.1255,27.1432,27.09,27.0988,2300.0
2008-08-25 11:25:00,30.5,30.51,30.44,30.48,3400.0,27.0811,27.09,27.0278,27.0633,3400.0
2008-08-25 11:30:00,30.47,30.57,30.47,30.55,2800.0,27.0544,27.1432,27.0544,27.1255,2800.0
2008-08-25 11:35:00,30.56,30.56,30.25,30.28,10600.0,27.1344,27.1344,26.8591,26.8857,10600.0
2008-08-25 11:40:00,30.32,30.32,30.26,30.3,700.0,26.9213,26.9213,26.868,26.9035,700.0
2008-08-25 11:45:00,30.32,30.32,30.32,30.32,200.0,26.9213,26.9213,26.9213,26.9213,200.0
2008-08-25 11:50:00,30.37,30.37,30.33,30.33,1300.0,26.9656,26.9656,26.9301,26.9301,1300.0
2008-08-25 11:55:00,30.38,30.42,30.3,30.31,2000.0,26.9745,27.01,26.9035,26.9124,2000.0
2008-08-25 12:00:00,30.28,30.3,30.25,30.26,800.0,26.8857,26.9035,26.8591,26.868,800.0
2008-08-25 12:05:00,30.27,30.27,30.2,30.21,900.0,26.8769,26.8769,26.8147,26.8236,900.0
2008-08-25 12:10:00,30.21,30.21,30.21,30.21,0.0,26.8236,26.8236,26.8236,26.8236,0.0
2008-08-25 12:15:00,30.23,30.26,30.12,30.12,2600.0,26.8413,26.868,26.7437,26.7437,2600.0
2008-08-25 12:20:00,30.12,30.17,30.12,30.15,1000.0,26.7437,26.7881,26.7437,26.7703,1000.0
2008-08-25 12:25:00,30.15,30.23,30.07,30.07,3500.0,26.7703,26.8413,26.6993,26.6993,3500.0
2008-08-25 12:30:00,30.11,30.12,29.98,30.03,17700.0,26.7348,26.7437,26.6194,26.6638,17700.0
2008-08-25 12:35:00,30.02,30.13,29.94,29.98,28900.0,26.6549,26.7526,26.5838,26.6194,28900.0
2008-08-25 12:40:00,29.99,30.02,29.98,29.98,6600.0,26.6282,26.6549,26.6194,26.6194,6600.0
2008-08-25 12:45:00,29.99,30.02,29.97,29.97,4400.0,26.6282,26.6549,26.6105,26.6105,4400.0
2008-08-25 12:50:00,29.99,30.0,29.95,29.95,3000.0,26.6282,26.6371,26.5927,26.5927,3000.0
2008-08-25 12:55:00,29.95,29.95,29.8,29.9,3000.0,26.5927,26.5927,26.4595,26.5483,3000.0
2008-08-25 13:00:00,29.95,29.97,29.95,29.95,1100.0,26.5927,26.6105,26.5927,26.5927,1100.0
2008-08-25 13:05:00,29.98,30.02,29.94,29.94,3400.0,26.6194,26.6549,26.5838,26.5838,3400.0
2008-08-25 13:10:00,29.98,29.98,29.93,29.93,1400.0,26.6194,26.6194,26.575,26.575,1400.0
2008-08-25 13:15:00,29.96,29.96,29.93,29.96,300.0,26.6016,26.6016,26.575,26.6016,300.0
2008-08-25 13:20:00,29.96,29.97,29.96,29.97,300.0,26.6016,26.6105,26.6016,26.6105,300.0
2008-08-25 13:25:00,29.95,29.96,29.91,29.91,2600.0,26.5927,26.6016,26.5572,26.5572,2600.0
2008-08-25 13:30:00,29.9,29.92,29.88,29.9,2900.0,26.5483,26.5661,26.5306,26.5483,2900.0
2008-08-25 13:35:00,29.9,29.96,29.88,29.91,4500.0,26.5483,26.6016,26.5306,26.5572,4500.0
2008-08-25 13:40:00,29.94,29.97,29.93,29.93,2000.0,26.5838,26.6105,26.575,26.575,2000.0
2008-08-25 13:45:00,29.93,29.95,29.91,29.91,1400.0,26.575,26.5927,26.5572,26.5572,1400.0
2008-08-25 13:50:00,29.9,29.92,29.88,29.89,1800.0,26.5483,26.5661,26.5306,26.5395,1800.0
2008-08-25 13:55:00,29.9,29.93,29.9,29.9,2000.0,26.5483,26.575,26.5483,26.5483,2000.0
2008-08-25 14:00:00,29.91,29.94,29.91,29.92,1700.0,26.5572,26.5838,26.5572,26.5661,1700.0
2008-08-25 14:05:00,29.91,29.94,29.89,29.94,2100.0,26.5572,26.5838,26.5395,26.5838,2100.0
2008-08-25 14:10:00,29.94,29.95,29.92,29.93,1600.0,26.5838,26.5927,26.5661,26.575,1600.0
2008-08-25 14:15:00,29.92,29.95,29.91,29.94,2500.0,26.5661,26.5927,26.5572,26.5838,2500.0
2008-08-25 14:20:00,29.95,29.95,29.89,29.95,3000.0,26.5927,26.5927,26.5395,26.5927,3000.0
2008-08-25 14:25:00,29.92,29.94,29.9,29.92,28000.0,26.5661,26.5838,26.5483,26.5661,28000.0
2008-08-25 14:30:00,29.93,29.95,29.91,29.92,2700.0,26.575,26.5927,26.5572,26.5661,2700.0
2008-08-25 14:35:00,29.92,29.94,29.89,29.89,11800.0,26.5661,26.5838,26.5395,26.5395,11800.0
2008-08-25 14:40:00,29.91,29.91,29.81,29.86,4300.0,26.5572,26.5572,26.4684,26.5128,4300.0
2008-08-25 14:45:00,29.92,29.93,29.86,29.86,4200.0,26.5661,26.575,26.5128,26.5128,4200.0
2008-08-25 14:50:00,29.9,29.91,29.85,29.88,2000.0,26.5483,26.5572,26.5039,26.5306,2000.0
2008-08-25 14:55:00,29.89,29.89,29.76,29.76,13100.0,26.5395,26.5395,26.424,26.424,13100.0
2008-08-25 15:00:00,29.79,29.79,29.73,29.77,1500.0,26.4507,26.4507,26.3974,26.4329,1500.0
2008-08-25 15:05:00,29.75,29.82,29.73,29.82,4200.0,26.4151,26.4773,26.3974,26.4773,4200.0
2008-08-25 15:10:00,29.82,29.87,29.82,29.87,5600.0,26.4773,26.5217,26.4773,26.5217,5600.0
2008-08-25 15:15:00,29.86,29.88,29.83,29.85,2700.0,26.5128,26.5306,26.4862,26.5039,2700.0
2008-08-25 15:20:00,29.85,29.85,29.8,29.84,2400.0,26.5039,26.5039,26.4595,26.4951,2400.0
2008-08-25 15:25:00,29.85,29.85,29.79,29.79,10000.0,26.5039,26.5039,26.4507,26.4507,10000.0
2008-08-25 15:30:00,29.78,29.85,29.66,29.85,16100.0,26.4418,26.5039,26.3352,26.5039,16100.0
2008-08-25 15:35:00,29.84,29.86,29.73,29.75,5600.0,26.4951,26.5128,26.3974,26.4151,5600.0
2008-08-25 15:40:00,29.79,29.79,29.74,29.74,39900.0,26.4507,26.4507,26.4063,26.4063,39900.0
2008-08-25 15:45:00,29.75,29.78,29.7,29.7,10600.0,26.4151,26.4418,26.3708,26.3708,10600.0
2008-08-25 15:50:00,29.69,29.69,29.45,29.5,23700.0,26.3619,26.3619,26.1488,26.1932,23700.0
2008-08-25 15:55:00,29.49,29.69,29.43,29.69,27200.0,26.1843,26.3619,26.131,26.3619,27200.0
2008-08-26 09:30:00,29.87,29.96,29.67,29.73,2100.0,26.5217,26.6016,26.3441,26.3974,2100.0
2008-08-26 09:35:00,29.79,29.79,29.66,29.73,1000.0,26.4507,26.4507,26.3352,26.3974,1000.0
2008-08-26 09:40:00,29.7,29.72,29.68,29.71,1700.0,26.3708,26.3885,26.353,26.3796,1700.0
2008-08-26 09:45:00,29.7,29.71,29.6,29.6,1600.0,26.3708,26.3796,26.282,26.282,1600.0
2008-08-26 09:50:00,29.62,29.63,29.59,29.59,1400.0,26.2997,26.3086,26.2731,26.2731,1400.0
2008-08-26 09:55:00,29.54,29.59,29.46,29.59,2200.0,26.2287,26.2731,26.1577,26.2731,2200.0
2008-08-26 10:00:00,29.66,29.71,29.65,29.69,5800.0,26.3352,26.3796,26.3264,26.3619,5800.0
2008-08-26 10:05:00,29.69,29.71,29.68,29.71,7800.0,26.3619,26.3796,26.353,26.3796,7800.0
2008-08-26 10:10:00,29.67,29.72,29.67,29.69,2000.0,26.3441,26.3885,26.3441,26.3619,2000.0
2008-08-26 10:15:00,29.69,29.69,29.59,29.59,200.0,26.3619,26.3619,26.2731,26.2731,200.0
2008-08-26 10:20:00,29.52,29.56,29.5,29.56,2500.0,26.2109,26.2464,26.1932,26.2464,2500.0
2008-08-26 10:25:00,29.54,29.66,29.54,29.65,1000.0,26.2287,26.3352,26.2287,26.3264,1000.0
2008-08-26 10:30:00,29.64,29.72,29.64,29.7,3300.0,26.3175,26.3885,26.3175,26.3708,3300.0
2008-08-26 10:35:00,29.7,29.72,29.68,29.69,7400.0,26.3708,26.3885,26.353,26.3619,7400.0
2008-08-26 10:40:00,29.69,29.72,29.69,29.72,2300.0,26.3619,26.3885,26.3619,26.3885,2300.0
2008-08-26 10:45:00,29.71,29.77,29.71,29.77,600.0,26.3796,26.4329,26.3796,26.4329,600.0
2008-08-26 10:50:00,29.79,29.81,29.79,29.81,1400.0,26.4507,26.4684,26.4507,26.4684,1400.0
2008-08-26 10:55:00,29.82,29.85,29.82,29.85,300.0,26.4773,26.5039,26.4773,26.5039,300.0
2008-08-26 11:00:00,29.86,29.95,29.86,29.94,1200.0,26.5128,26.5927,26.5128,26.5838,1200.0
2008-08-26 11:05:00,29.92,29.92,29.82,29.82,1600.0,26.5661,26.5661,26.4773,26.4773,1600.0
2008-08-26 11:10:00,29.82,29.82,29.81,29.81,600.0,26.4773,26.4773,26.4684,26.4684,600.0
2008-08-26 11:15:00,29.79,29.81,29.78,29.8,800.0,26.4507,26.4684,26.4418,26.4595,800.0
2008-08-26 11:20:00,29.79,29.81,29.79,29.81,600.0,26.4507,26.4684,26.4507,26.4684,600.0
2008-08-26 11:25:00,29.77,29.85,29.77,29.85,3200.0,26.4329,26.5039,26.4329,26.5039,3200.0
2008-08-26 11:30:00,29.86,29.87,29.82,29.84,800.0,26.5128,26.5217,26.4773,26.4951,800.0
2008-08-26 11:35:00,29.81,29.84,29.8,29.84,400.0,26.4684,26.4951,26.4595,26.4951,400.0
2008-08-26 11:40:00,29.8,29.83,29.79,29.82,500.0,26.4595,26.4862,26.4507,26.4773,500.0
2008-08-26 11:45:00,29.83,29.83,29.81,29.83,400.0,26.4862,26.4862,26.4684,26.4862,400.0
2008-08-26 11:50:00,29.83,29.83,29.78,29.78,900.0,26.4862,26.4862,26.4418,26.4418,900.0
2008-08-26 11:55:00,29.82,29.82,29.82,29.82,100.0,26.4773,26.4773,26.4773,26.4773,100.0
2008-08-26 12:00:00,29.84,29.87,29.83,29.87,800.0,26.4951,26.5217,26.4862,26.5217,800.0
2008-08-26 12:05:00,29.87,29.87,29.82,29.84,1000.0,26.5217,26.5217,26.4773,26.4951,1000.0
2008-08-26 12:10:00,29.84,29.84,29.8,29.81,1100.0,26.4951,26.4951,26.4595,26.4684,1100.0
2008-08-26 12:15:00,29.81,29.85,29.79,29.85,4300.0,26.4684,26.5039,26.4507,26.5039,4300.0
2008-08-26 12:20:00,29.88,29.93,29.88,29.92,700.0,26.5306,26.575,26.5306,26.5661,700.0
2008-08-26 12:25:00,29.89,29.94,29.89,29.94,900.0,26.5395,26.5838,26.5395,26.5838,900.0
2008-08-26 12:30:00,29.93,29.95,29.93,29.95,700.0,26.575,26.5927,26.575,26.5927,700.0
2008-08-26 12:35:00,29.96,29.96,29.91,29.91,1200.0,26.6016,26.6016,26.5572,26.5572,1200.0
2008-08-26 12:40:00,29.93,29.97,29.92,29.95,1500.0,26.575,26.6105,26.5661,26.5927,1500.0
2008-08-26 12:45:00,29.96,30.0,29.89,29.89,2900.0,26.6016,26.6371,26.5395,26.5395,2900.0
2008-08-26 12:50:00,29.89,29.9,29.78,29.81,3400.0,26.5395,26.5483,26.4418,26.4684,3400.0
2008-08-26 12:55:00,29.84,29.84,29.84,29.84,100.0,26.4951,26.4951,26.4951,26.4951,100.0
2008-08-26 13:00:00,29.83,30.1,29.83,29.96,8600.0,26.4862,26.7259,26.4862,26.6016,8600.0
2008-08-26 13:05:00,29.96,29.98,29.95,29.95,600.0,26.6016,26.6194,26.5927,26.5927,600.0
2008-08-26 13:10:00,29.94,29.94,29.89,29.89,1800.0,26.5838,26.5838,26.5395,26.5395,1800.0
2008-08-26 13:15:00,29.88,29.91,29.88,29.91,500.0,26.5306,26.5572,26.5306,26.5572,500.0
2008-08-26 13:20:00,29.89,29.91,29.89,29.91,300.0,26.5395,26.5572,26.5395,26.5572,300.0
2008-08-26 13:25:00,29.91,29.91,29.87,29.89,2800.0,26.5572,26.5572,26.5217,26.5395,2800.0
2008-08-26 13:30:00,29.91,29.91,29.89,29.9,3000.0,26.5572,26.5572,26.5395,26.5483,3000.0
2008-08-26 13:35:00,29.9,29.93,29.87,29.93,600.0,26.5483,26.575,26.5217,26.575,600.0
2008-08-26 13:40:00,29.95,29.95,29.9,29.9,900.0,26.5927,26.5927,26.5483,26.5483,900.0
2008-08-26 13:45:00,29.92,29.98,29.88,29.93,1000.0,26.5661,26.6194,26.5306,26.575,1000.0
2008-08-26 13:50:00,29.93,29.93,29.87,29.87,1600.0,26.575,26.575,26.5217,26.5217,1600.0
2008-08-26 13:55:00,29.91,29.92,29.9,29.9,400.0,26.5572,26.5661,26.5483,26.5483,400.0
2008-08-26 14:00:00,29.94,29.94,29.87,29.87,2000.0,26.5838,26.5838,26.5217,26.5217,2000.0
2008-08-26 14:05:00,29.87,30.0,29.87,30.0,1400.0,26.5217,26.6371,26.5217,26.6371,1400.0
2008-08-26 14:10:00,29.98,30.07,29.89,29.89,5000.0,26.6194,26.6993,26.5395,26.5395,5000.0
2008-08-26 14:15:00,29.89,29.91,29.89,29.91,400.0,26.5395,26.5572,26.5395,26.5572,400.0
2008-08-26 14:20:00,29.89,29.91,29.87,29.89,3500.0,26.5395,26.5572,26.5217,26.5395,3500.0
2008-08-26 14:25:00,29.9,29.91,29.86,29.9,3500.0,26.5483,26.5572,26.5128,26.5483,3500.0
2008-08-26 14:30:00,29.89,29.92,29.88,29.92,700.0,26.5395,26.5661,26.5306,26.5661,700.0
2008-08-26 14:35:00,29.87,29.94,29.86,29.92,1400.0,26.5217,26.5838,26.5128,26.5661,1400.0
2008-08-26 14:40:00,29.93,29.95,29.79,29.83,4000.0,26.575,26.5927,26.4507,26.4862,4000.0
2008-08-26 14:45:00,29.8,29.83,29.78,29.83,3900.0,26.4595,26.4862,26.4418,26.4862,3900.0
2008-08-26 14:50:00,29.82,29.83,29.78,29.78,3700.0,26.4773,26.4862,26.4418,26.4418,3700.0
2008-08-26 14:55:00,29.8,29.82,29.77,29.8,1500.0,26.4595,26.4773,26.4329,26.4595,1500.0
2008-08-26 15:00:00,29.8,29.8,29.77,29.78,500.0,26.4595,26.4595,26.4329,26.4418,500.0
2008-08-26 15:05:00,29.79,29.81,29.79,29.79,1200.0,26.4507,26.4684,26.4507,26.4507,1200.0
2008-08-26 15:10:00,29.8,29.83,29.8,29.81,3900.0,26.4595,26.4862,26.4595,26.4684,3900.0
2008-08-26 15:15:00,29.8,29.82,29.79,29.8,5200.0,26.4595,26.4773,26.4507,26.4595,5200.0
2008-08-26 15:20:00,29.8,29.81,29.79,29.8,2900.0,26.4595,26.4684,26.4507,26.4595,2900.0
2008-08-26 15:25:00,29.79,29.82,29.78,29.81,2800.0,26.4507,26.4773,26.4418,26.4684,2800.0
2008-08-26 15:30:00,29.81,29.83,29.79,29.82,4900.0,26.4684,26.4862,26.4507,26.4773,4900.0
2008-08-26 15:35:00,29.82,29.9,29.8,29.84,6200.0,26.4773,26.5483,26.4595,26.4951,6200.0
2008-08-26 15:40:00,29.85,29.88,29.79,29.8,4100.0,26.5039,26.5306,26.4507,26.4595,4100.0
2008-08-26 15:45:00,29.81,29.82,29.79,29.8,4200.0,26.4684,26.4773,26.4507,26.4595,4200.0
2008-08-26 15:50:00,29.79,29.81,29.78,29.79,2200.0,26.4507,26.4684,26.4418,26.4507,2200.0
2008-08-26 15:55:00,29.8,29.81,29.75,29.8,6400.0,26.4595,26.4684,26.4151,26.4595,6400.0
2008-08-27 09:30:00,29.87,29.92,29.59,29.59,800.0,26.5217,26.5661,26.2731,26.2731,800.0
2008-08-27 09:35:00,29.62,29.63,29.62,29.63,500.0,26.2997,26.3086,26.2997,26.3086,500.0
2008-08-27 09:40:00,29.61,29.61,29.56,29.56,1900.0,26.2908,26.2908,26.2464,26.2464,1900.0
2008-08-27 09:45:00,29.59,29.6,29.35,29.36,7300.0,26.2731,26.282,26.06,26.0689,7300.0
2008-08-27 09:50:00,29.36,29.4,29.35,29.4,1600.0,26.0689,26.1044,26.06,26.1044,1600.0
2008-08-27 09:55:00,29.39,29.39,29.15,29.15,4400.0,26.0955,26.0955,25.8824,25.8824,4400.0
2008-08-27 10:00:00,29.18,29.25,29.08,29.25,6600.0,25.909,25.9712,25.8203,25.9712,6600.0
2008-08-27 10:05:00,29.27,29.32,29.22,29.28,2300.0,25.989,26.0333,25.9446,25.9978,2300.0
2008-08-27 10:10:00,29.24,29.24,28.98,29.02,4200.0,25.9623,25.9623,25.7315,25.767,4200.0
2008-08-27 10:15:00,28.98,29.09,28.96,29.09,1400.0,25.7315,25.8291,25.7137,25.8291,1400.0
2008-08-27 10:20:00,29.1,29.1,29.0,29.0,2000.0,25.838,25.838,25.7492,25.7492,2000.0
2008-08-27 10:25:00,28.91,28.94,28.79,28.89,4600.0,25.6693,25.6959,25.5628,25.6516,4600.0
2008-08-27 10:30:00,28.95,29.08,28.85,29.04,4500.0,25.7048,25.8203,25.616,25.7847,4500.0
2008-08-27 10:35:00,29.0,29.16,29.0,29.01,3600.0,25.7492,25.8913,25.7492,25.7581,3600.0
2008-08-27 10:40:00,29.0,29.05,28.99,29.04,2000.0,25.7492,25.7936,25.7403,25.7847,2000.0
2008-08-27 10:45:00,29.05,29.09,29.04,29.04,5400.0,25.7936,25.8291,25.7847,25.7847,5400.0
2008-08-27 10:50:00,29.09,29.13,28.96,29.08,27900.0,25.8291,25.8646,25.7137,25.8203,27900.0
2008-08-27 10:55:00,29.05,29.12,28.98,29.05,28000.0,25.7936,25.8558,25.7315,25.7936,28000.0
2008-08-27 11:00:00,29.07,29.07,28.98,29.0,11300.0,25.8114,25.8114,25.7315,25.7492,11300.0
2008-08-27 11:05:00,29.04,29.04,29.0,29.0,300.0,25.7847,25.7847,25.7492,25.7492,300.0
2008-08-27 11:10:00,29.01,29.02,29.0,29.0,1200.0,25.7581,25.767,25.7492,25.7492,1200.0
2008-08-27 11:15:00,28.99,29.04,28.99,29.04,2500.0,25.7403,25.7847,25.7403,25.7847,2500.0
2008-08-27 11:20:00,29.04,29.12,29.03,29.1,2600.0,25.7847,25.8558,25.7759,25.838,2600.0
2008-08-27 11:25:00,29.1,29.1,29.1,29.1,100.0,25.838,25.838,25.838,25.838,100.0
2008-08-27 11:30:00,29.09,29.09,29.04,29.06,1800.0,25.8291,25.8291,25.7847,25.8025,1800.0
2008-08-27 11:35:00,29.04,29.05,29.04,29.04,600.0,25.7847,25.7936,25.7847,25.7847,600.0
2008-08-27 11:40:00,29.05,29.06,29.05,29.06,300.0,25.7936,25.8025,25.7936,25.8025,300.0
2008-08-27 11:45:00,29.06,29.07,29.03,29.04,1600.0,25.8025,25.8114,25.7759,25.7847,1600.0
2008-08-27 11:50:00,29.04,29.1,29.04,29.1,2400.0,25.7847,25.838,25.7847,25.838,2400.0
2008-08-27 11:55:00,29.07,29.09,29.07,29.07,500.0,25.8114,25.8291,25.8114,25.8114,500.0
2008-08-27 12:00:00,29.08,29.09,28.99,29.0,11300.0,25.8203,25.8291,25.7403,25.7492,11300.0
2008-08-27 12:05:00,29.03,29.16,29.01,29.02,29300.0,25.7759,25.8913,25.7581,25.767,29300.0
2008-08-27 12:10:00,29.04,29.21,29.01,29.12,23900.0,25.7847,25.9357,25.7581,25.8558,23900.0
2008-08-27 12:15:00,29.12,29.23,29.09,29.23,3100.0,25.8558,25.9534,25.8291,25.9534,3100.0
2008-08-27 12:20:00,29.17,29.31,29.16,29.27,4100.0,25.9002,26.0245,25.8913,25.989,4100.0
2008-08-27 12:25:00,29.24,29.25,29.24,29.25,400.0,25.9623,25.9712,25.9623,25.9712,400.0
2008-08-27 12:30:00,29.24,29.26,29.24,29.26,1100.0,25.9623,25.9801,25.9623,25.9801,1100.0
2008-08-27 12:35:00,29.26,29.33,29.24,29.32,1800.0,25.9801,26.0422,25.9623,26.0333,1800.0
2008-08-27 12:40:00,29.31,29.47,29.31,29.46,2100.0,26.0245,26.1665,26.0245,26.1577,2100.0
2008-08-27 12:45:00,29.5,29.63,29.5,29.56,1500.0,26.1932,26.3086,26.1932,26.2464,1500.0
2008-08-27 12:50:00,29.6,29.72,29.6,29.71,1300.0,26.282,26.3885,26.282,26.3796,1300.0
2008-08-27 12:55:00,29.69,29.69,29.54,29.57,5800.0,26.3619,26.3619,26.2287,26.2553,5800.0
2008-08-27 13:00:00,29.63,29.7,29.62,29.7,2000.0,26.3086,26.3708,26.2997,26.3708,2000.0
2008-08-27 13:05:00,29.68,29.76,29.67,29.75,4400.0,26.353,26.424,26.3441,26.4151,4400.0
2008-08-27 13:10:00,29.76,29.79,29.76,29.79,600.0,26.424,26.4507,26.424,26.4507,600.0
2008-08-27 13:15:00,29.8,29.8,29.78,29.78,300.0,26.4595,26.4595,26.4418,26.4418,300.0
2008-08-27 13:20:00,29.81,29.81,29.73,29.73,700.0,26.4684,26.4684,26.3974,26.3974,700.0
2008-08-27 13:25:00,29.75,29.84,29.66,29.84,6000.0,26.4151,26.4951,26.3352,26.4951,6000.0
2008-08-27 13:30:00,29.87,29.9,29.87,29.89,500.0,26.5217,26.5483,26.5217,26.5395,500.0
2008-08-27 13:35:00,29.9,29.9,29.84,29.84,1000.0,26.5483,26.5483,26.4951,26.4951,1000.0
2008-08-27 13:40:00,29.85,29.88,29.83,29.88,3000.0,26.5039,26.5306,26.4862,26.5306,3000.0
2008-08-27 13:45:00,29.87,29.87,29.84,29.85,300.0,26.5217,26.5217,26.4951,26.5039,300.0
2008-08-27 13:50:00,29.83,29.83,29.8,29.83,2100.0,26.4862,26.4862,26.4595,26.4862,2100.0
2008-08-27 13:55:00,29.85,29.93,29.83,29.93,800.0,26.5039,26.575,26.4862,26.575,800.0
2008-08-27 14:00:00,29.9,29.9,29.85,29.85,1200.0,26.5483,26.5483,26.5039,26.5039,1200.0
2008-08-27 14:05:00,29.85,29.86,29.82,29.82,800.0,26.5039,26.5128,26.4773,26.4773,800.0
2008-08-27 14:10:00,29.81,29.86,29.81,29.81,500.0,26.4684,26.5128,26.4684,26.4684,500.0
2008-08-27 14:15:00,29.81,29.82,29.8,29.82,900.0,26.4684,26.4773,26.4595,26.4773,900.0
2008-08-27 14:20:00,29.82,29.86,29.82,29.82,5300.0,26.4773,26.5128,26.4773,26.4773,5300.0
2008-08-27 14:25:00,29.82,29.82,29.78,29.81,1400.0,26.4773,26.4773,26.4418,26.4684,1400.0
2008-08-27 14:30:00,29.79,29.82,29.79,29.79,800.0,26.4507,26.4773,26.4507,26.4507,800.0
2008-08-27 14:35:00,29.77,29.89,29.77,29.89,11300.0,26.4329,26.5395,26.4329,26.5395,11300.0
2008-08-27 14:40:00,29.9,29.96,29.89,29.96,1000.0,26.5483,26.6016,26.5395,26.6016,1000.0
2008-08-27 14:45:00,29.98,29.99,29.95,29.96,2000.0,26.6194,26.6282,26.5927,26.6016,2000.0
2008-08-27 14:50:00,29.96,29.96,29.95,29.95,400.0,26.6016,26.6016,26.5927,26.5927,400.0
2008-08-27 14:55:00,29.98,29.98,29.94,29.94,1600.0,26.6194,26.6194,26.5838,26.5838,1600.0
2008-08-27 15:00:00,29.93,29.98,29.92,29.94,2000.0,26.575,26.6194,26.5661,26.5838,2000.0
2008-08-27 15:05:00,29.93,29.94,29.92,29.92,700.0,26.575,26.5838,26.5661,26.5661,700.0
2008-08-27 15:10:00,29.91,29.99,29.91,29.97,1800.0,26.5572,26.6282,26.5572,26.6105,1800.0
2008-08-27 15:15:00,29.97,29.98,29.96,29.98,2400.0,26.6105,26.6194,26.6016,26.6194,2400.0
2008-08-27 15:20:00,29.99,30.0,29.91,29.91,7300.0,26.6282,26.6371,26.5572,26.5572,7300.0
2008-08-27 15:25:00,29.9,29.97,29.8,29.8,11300.0,26.5483,26.6105,26.4595,26.4595,11300.0
2008-08-27 15:30:00,29.82,29.86,29.64,29.84,8500.0,26.4773,26.5128,26.3175,26.4951,8500.0
2008-08-27 15:35:00,29.83,29.86,29.79,29.79,1200.0,26.4862,26.5128,26.4507,26.4507,1200.0
2008-08-27 15:40:00,29.79,29.85,29.78,29.81,1900.0,26.4507,26.5039,26.4418,26.4684,1900.0
2008-08-27 15:45:00,29.81,29.85,29.81,29.82,5700.0,26.4684,26.5039,26.4684,26.4773,5700.0
2008-08-27 15:50:00,29.83,29.99,29.83,29.99,6300.0,26.4862,26.6282,26.4862,26.6282,6300.0
2008-08-27 15:55:00,30.0,30.0,29.98,30.0,4300.0,26.6371,26.6371,26.6194,26.6371,4300.0
2008-08-28 09:30:00,29.82,30.0,29.74,29.92,4400.0,26.4773,26.6371,26.4063,26.5661,4400.0
2008-08-28 09:35:00,30.0,30.06,29.97,30.06,12700.0,26.6371,26.6904,26.6105,26.6904,12700.0
2008-08-28 09:40:00,30.03,30.03,29.85,29.96,63500.0,26.6638,26.6638,26.5039,26.6016,63500.0
2008-08-28 09:45:00,29.87,29.91,29.67,29.68,3500.0,26.5217,26.5572,26.3441,26.353,3500.0
2008-08-28 09:50:00,29.68,29.68,29.49,29.49,3500.0,26.353,26.353,26.1843,26.1843,3500.0
2008-08-28 09:55:00,29.54,29.64,29.52,29.61,2700.0,26.2287,26.3175,26.2109,26.2908,2700.0
2008-08-28 10:00:00,29.53,29.54,29.33,29.33,2000.0,26.2198,26.2287,26.0422,26.0422,2000.0
2008-08-28 10:05:00,29.35,29.35,29.26,29.28,1100.0,26.06,26.06,25.9801,25.9978,1100.0
2008-08-28 10:10:00,29.33,29.36,29.27,29.36,1500.0,26.0422,26.0689,25.989,26.0689,1500.0
2008-08-28 10:15:00,29.38,29.42,29.38,29.41,1000.0,26.0866,26.1221,26.0866,26.1133,1000.0
2008-08-28 10:20:00,29.42,29.44,29.34,29.34,1400.0,26.1221,26.1399,26.0511,26.0511,1400.0
2008-08-28 10:25:00,29.32,29.35,29.31,29.34,1100.0,26.0333,26.06,26.0245,26.0511,1100.0
2008-08-28 10:30:00,29.41,29.5,29.38,29.47,2100.0,26.1133,26.1932,26.0866,26.1665,2100.0
2008-08-28 10:35:00,29.39,29.44,29.39,29.43,500.0,26.0955,26.1399,26.0955,26.131,500.0
2008-08-28 10:40:00,29.45,29.57,29.43,29.57,800.0,26.1488,26.2553,26.131,26.2553,800.0
2008-08-28 10:45:00,29.54,29.57,29.51,29.53,900.0,26.2287,26.2553,26.2021,26.2198,900.0
2008-08-28 10:50:00,29.57,29.68,29.54,29.68,2300.0,26.2553,26.353,26.2287,26.353,2300.0
2008-08-28 10:55:00,29.64,29.65,29.6,29.63,1800.0,26.3175,26.3264,26.282,26.3086,1800.0
2008-08-28 11:00:00,29.63,29.68,29.62,29.64,900.0,26.3086,26.353,26.2997,26.3175,900.0
2008-08-28 11:05:00,29.66,29.81,29.66,29.8,1600.0,26.3352,26.4684,26.3352,26.4595,1600.0
2008-08-28 11:10:00,29.82,29.95,29.82,29.95,800.0,26.4773,26.5927,26.4773,26.5927,800.0
2008-08-28 11:15:00,29.95,30.0,29.95,29.97,1000.0,26.5927,26.6371,26.5927,26.6105,1000.0
2008-08-28 11:20:00,29.97,30.01,29.88,29.88,3800.0,26.6105,26.646,26.5306,26.5306,3800.0
2008-08-28 11:25:00,29.89,29.99,29.89,29.94,1500.0,26.5395,26.6282,26.5395,26.5838,1500.0
2008-08-28 11:30:00,29.88,29.95,29.88,29.91,1400.0,26.5306,26.5927,26.5306,26.5572,1400.0
2008-08-28 11:35:00,29.9,29.9,29.86,29.87,2200.0,26.5483,26.5483,26.5128,26.5217,2200.0
2008-08-28 11:40:00,29.87,29.89,29.85,29.85,900.0,26.5217,26.5395,26.5039,26.5039,900.0
2008-08-28 11:45:00,29.87,29.9,29.87,29.9,3400.0,26.5217,26.5483,26.5217,26.5483,3400.0
2008-08-28 11:50:00,29.9,29.95,29.86,29.9,4500.0,26.5483,26.5927,26.5128,26.5483,4500.0
2008-08-28 11:55:00,29.92,29.92,29.81,29.87,3300.0,26.5661,26.5661,26.4684,26.5217,3300.0
2008-08-28 12:00:00,29.85,29.86,29.85,29.85,1000.0,26.5039,26.5128,26.5039,26.5039,1000.0
2008-08-28 12:05:00,29.85,29.85,29.85,29.85,500.0,26.5039,26.5039,26.5039,26.5039,500.0
2008-08-28 12:10:00,29.86,29.86,29.82,29.82,1200.0,26.5128,26.5128,26.4773,26.4773,1200.0
2008-08-28 12:15:00,29.84,29.87,29.83,29.87,700.0,26.4951,26.5217,26.4862,26.5217,700.0
2008-08-28 12:20:00,29.87,29.87,29.85,29.85,1300.0,26.5217,26.5217,26.5039,26.5039,1300.0
2008-08-28 12:25:00,29.85,29.9,29.84,29.86,152100.0,26.5039,26.5483,26.4951,26.5128,152100.0
2008-08-28 12:30:00,29.85,29.87,29.84,29.85,800.0,26.5039,26.5217,26.4951,26.5039,800.0
2008-08-28 12:35:00,29.86,29.89,29.85,29.89,900.0,26.5128,26.5395,26.5039,26.5395,900.0
2008-08-28 12:40:00,29.9,29.9,29.84,29.84,900.0,26.5483,26.5483,26.4951,26.4951,900.0
2008-08-28 12:45:00,29.84,29.85,29.78,29.78,1900.0,26.4951,26.5039,26.4418,26.4418,1900.0
2008-08-28 12:50:00,29.73,29.76,29.73,29.73,500.0,26.3974,26.424,26.3974,26.3974,500.0
2008-08-28 12:55:00,29.74,29.75,29.74,29.75,1300.0,26.4063,26.4151,26.4063,26.4151,1300.0
2008-08-28 13:00:00,29.73,29.75,29.73,29.75,5000.0,26.3974,26.4151,26.3974,26.4151,5000.0
2008-08-28 13:05:00,29.75,29.76,29.72,29.75,2900.0,26.4151,26.424,26.3885,26.4151,2900.0
2008-08-28 13:10:00,29.74,29.76,29.71,29.74,2000.0,26.4063,26.424,26.3796,26.4063,2000.0
2008-08-28 13:15:00,29.79,29.79,29.69,29.69,900.0,26.4507,26.4507,26.3619,26.3619,900.0
2008-08-28 13:20:00,29.71,29.75,29.7,29.74,8200.0,26.3796,26.4151,26.3708,26.4063,8200.0
2008-08-28 13:25:00,29.72,29.75,29.59,29.59,10300.0,26.3885,26.4151,26.2731,26.2731,10300.0
2008-08-28 13:30:00,29.64,29.72,29.64,29.72,600.0,26.3175,26.3885,26.3175,26.3885,600.0
2008-08-28 13:35:00,29.73,29.74,29.67,29.67,600.0,26.3974,26.4063,26.3441,26.3441,600.0
2008-08-28 13:40:00,29.69,29.74,29.65,29.74,1100.0,26.3619,26.4063,26.3264,26.4063,1100.0
2008-08-28 13:45:00,29.75,29.75,29.67,29.75,5300.0,26.4151,26.4151,26.3441,26.4151,5300.0
2008-08-28 13:50:00,29.75,29.76,29.7,29.75,3800.0,26.4151,26.424,26.3708,26.4151,3800.0
2008-08-28 13:55:00,29.73,29.75,29.73,29.75,1200.0,26.3974,26.4151,26.3974,26.4151,1200.0
2008-08-28 14:00:00,29.74,29.75,29.67,29.73,1600.0,26.4063,26.4151,26.3441,26.3974,1600.0
2008-08-28 14:05:00,29.72,29.73,29.49,29.54,28500.0,26.3885,26.3974,26.1843,26.2287,28500.0
2008-08-28 14:10:00,29.54,29.73,29.54,29.67,2400.0,26.2287,26.3974,26.2287,26.3441,2400.0
2008-08-28 14:15:00,29.66,29.67,29.66,29.66,1700.0,26.3352,26.3441,26.3352,26.3352,1700.0
2008-08-28 14:20:00,29.66,29.7,29.61,29.69,2700.0,26.3352,26.3708,26.2908,26.3619,2700.0
2008-08-28 14:25:00,29.68,29.73,29.66,29.73,1300.0,26.353,26.3974,26.3352,26.3974,1300.0
2008-08-28 14:30:00,29.7,29.72,29.68,29.69,1500.0,26.3708,26.3885,26.353,26.3619,1500.0
2008-08-28 14:35:00,29.71,29.74,29.68,29.68,1500.0,26.3796,26.4063,26.353,26.353,1500.0
2008-08-28 14:40:00,29.67,29.7,29.67,29.69,1000.0,26.3441,26.3708,26.3441,26.3619,1000.0
2008-08-28 14:45:00,29.7,29.7,29.7,29.7,900.0,26.3708,26.3708,26.3708,26.3708,900.0
2008-08-28 14:50:00,29.7,29.74,29.64,29.69,10200.0,26.3708,26.4063,26.3175,26.3619,10200.0
2008-08-28 14:55:00,29.72,29.75,29.69,29.7,3100.0,26.3885,26.4151,26.3619,26.3708,3100.0
2008-08-28 15:00:00,29.69,29.75,29.69,29.74,1300.0,26.3619,26.4151,26.3619,26.4063,1300.0
2008-08-28 15:05:00,29.75,29.8,29.73,29.77,5700.0,26.4151,26.4595,26.3974,26.4329,5700.0
2008-08-28 15:10:00,29.78,29.9,29.76,29.8,6300.0,26.4418,26.5483,26.424,26.4595,6300.0
2008-08-28 15:15:00,29.81,29.82,29.8,29.8,1900.0,26.4684,26.4773,26.4595,26.4595,1900.0
2008-08-28 15:20:00,29.8,29.85,29.8,29.84,66000.0,26.4595,26.5039,26.4595,26.4951,66000.0
2008-08-28 15:25:00,29.8,29.85,29.8,29.83,3400.0,26.4595,26.5039,26.4595,26.4862,3400.0
2008-08-28 15:30:00,29.83,29.89,29.8,29.89,126800.0,26.4862,26.5395,26.4595,26.5395,126800.0
2008-08-28 15:35:00,29.91,30.0,29.87,30.0,6700.0,26.5572,26.6371,26.5217,26.6371,6700.0
2008-08-28 15:40:00,30.0,30.0,29.79,29.79,7000.0,26.6371,26.6371,26.4507,26.4507,7000.0
2008-08-28 15:45:00,29.78,29.82,29.7,29.82,6900.0,26.4418,26.4773,26.3708,26.4773,6900.0
2008-08-28 15:50:00,29.81,29.86,29.78,29.84,6400.0,26.4684,26.5128,26.4418,26.4951,6400.0
2008-08-28 15:55:00,29.84,29.89,29.79,29.79,99000.0,26.4951,26.5395,26.4507,26.4507,99000.0
2008-08-29 09:30:00,29.79,29.81,29.41,29.46,4300.0,26.4507,26.4684,26.1133,26.1577,4300.0
2008-08-29 09:35:00,29.41,29.49,29.33,29.33,3100.0,26.1133,26.1843,26.0422,26.0422,3100.0
2008-08-29 09:40:00,29.25,29.37,29.16,29.34,3700.0,25.9712,26.0777,25.8913,26.0511,3700.0
2008-08-29 09:45:00,29.36,29.44,29.21,29.28,5700.0,26.0689,26.1399,25.9357,25.9978,5700.0
2008-08-29 09:50:00,29.31,29.35,29.3,29.32,700.0,26.0245,26.06,26.0156,26.0333,700.0
2008-08-29 09:55:00,29.35,29.35,29.27,29.28,1900.0,26.06,26.06,25.989,25.9978,1900.0
2008-08-29 10:00:00,29.28,29.29,29.1,29.11,3300.0,25.9978,26.0067,25.838,25.8469,3300.0
2008-08-29 10:05:00,29.1,29.2,29.08,29.1,8800.0,25.838,25.9268,25.8203,25.838,8800.0
2008-08-29 10:10:00,29.11,29.11,29.04,29.1,3400.0,25.8469,25.8469,25.7847,25.838,3400.0
2008-08-29 10:15:00,29.15,29.15,29.04,29.08,1000.0,25.8824,25.8824,25.7847,25.8203,1000.0
2008-08-29 10:20:00,29.02,29.08,29.0,29.06,3700.0,25.767,25.8203,25.7492,25.8025,3700.0
2008-08-29 10:25:00,29.01,29.04,29.0,29.01,1700.0,25.7581,25.7847,25.7492,25.7581,1700.0
2008-08-29 10:30:00,29.03,29.06,29.01,29.05,3000.0,25.7759,25.8025,25.7581,25.7936,3000.0
2008-08-29 10:35:00,29.04,29.06,29.02,29.04,2200.0,25.7847,25.8025,25.767,25.7847,2200.0
2008-08-29 10:40:00,29.02,29.1,28.95,29.0,12200.0,25.767,25.838,25.7048,25.7492,12200.0
2008-08-29 10:45:00,29.02,29.02,29.0,29.0,2400.0,25.767,25.767,25.7492,25.7492,2400.0
2008-08-29 10:50:00,28.98,29.1,28.98,29.1,2700.0,25.7315,25.838,25.7315,25.838,2700.0
2008-08-29 10:55:00,29.08,29.09,29.03,29.03,1800.0,25.8203,25.8291,25.7759,25.7759,1800.0
2008-08-29 11:00:00,29.08,29.28,29.08,29.28,4100.0,25.8203,25.9978,25.8203,25.9978,4100.0
2008-08-29 11:05:00,29.32,29.38,29.25,29.29,3500.0,26.0333,26.0866,25.9712,26.0067,3500.0
2008-08-29 11:10:00,29.2,29.29,29.18,29.29,800.0,25.9268,26.0067,25.909,26.0067,800.0
2008-08-29 11:15:00,29.25,29.26,29.2,29.25,4000.0,25.9712,25.9801,25.9268,25.9712,4000.0
2008-08-29 11:20:00,29.21,29.26,29.2,29.24,1900.0,25.9357,25.9801,25.9268,25.9623,1900.0
2008-08-29 11:25:00,29.26,29.26,29.23,29.23,1300.0,25.9801,25.9801,25.9534,25.9534,1300.0
2008-08-29 11:30:00,29.23,29.23,29.2,29.22,300.0,25.9534,25.9534,25.9268,25.9446,300.0
2008-08-29 11:35:00,29.2,29.22,29.18,29.22,1200.0,25.9268,25.9446,25.909,25.9446,1200.0
2008-08-29 11:40:00,29.21,29.26,29.21,29.25,1800.0,25.9357,25.9801,25.9357,25.9712,1800.0
2008-08-29 11:45:00,29.23,29.25,29.21,29.24,600.0,25.9534,25.9712,25.9357,25.9623,600.0
2008-08-29 11:50:00,29.26,29.3,29.25,29.3,800.0,25.9801,26.0156,25.9712,26.0156,800.0
2008-08-29 11:55:00,29.28,29.37,29.27,29.33,1600.0,25.9978,26.0777,25.989,26.0422,1600.0
2008-08-29 12:00:00,29.34,29.34,29.34,29.34,200.0,26.0511,26.0511,26.0511,26.0511,200.0
2008-08-29 12:05:00,29.34,29.59,29.34,29.59,2200.0,26.0511,26.2731,26.0511,26.2731,2200.0
2008-08-29 12:10:00,29.58,29.71,29.58,29.7,1500.0,26.2642,26.3796,26.2642,26.3708,1500.0
2008-08-29 12:15:00,29.74,29.78,29.73,29.73,4800.0,26.4063,26.4418,26.3974,26.3974,4800.0
2008-08-29 12:20:00,29.73,29.77,29.73,29.77,1400.0,26.3974,26.4329,26.3974,26.4329,1400.0
2008-08-29 12:25:00,29.77,29.77,29.75,29.75,600.0,26.4329,26.4329,26.4151,26.4151,600.0
2008-08-29 12:30:00,29.74,29.77,29.74,29.77,1300.0,26.4063,26.4329,26.4063,26.4329,1300.0
2008-08-29 12:35:00,29.77,29.77,29.74,29.74,800.0,26.4329,26.4329,26.4063,26.4063,800.0
2008-08-29 12:40:00,29.74,29.77,29.7,29.72,3800.0,26.4063,26.4329,26.3708,26.3885,3800.0
2008-08-29 12:45:00,29.7,29.7,29.68,29.68,300.0,26.3708,26.3708,26.353,26.353,300.0
2008-08-29 12:50:00,29.67,29.69,29.67,29.69,600.0,26.3441,26.3619,26.3441,26.3619,600.0
2008-08-29 12:55:00,29.68,29.69,29.67,29.67,1600.0,26.353,26.3619,26.3441,26.3441,1600.0
2008-08-29 13:00:00,29.64,29.67,29.6,29.61,4300.0,26.3175,26.3441,26.282,26.2908,4300.0
2008-08-29 13:05:00,29.6,29.74,29.58,29.62,6000.0,26.282,26.4063,26.2642,26.2997,6000.0
2008-08-29 13:10:00,29.63,29.67,29.6,29.67,1100.0,26.3086,26.3441,26.282,26.3441,1100.0
2008-08-29 13:15:00,29.66,29.66,29.64,29.64,700.0,26.3352,26.3352,26.3175,26.3175,700.0
2008-08-29 13:20:00,29.65,29.74,29.65,29.72,1600.0,26.3264,26.4063,26.3264,26.3885,1600.0
2008-08-29 13:25:00,29.72,29.72,29.72,29.72,100.0,26.3885,26.3885,26.3885,26.3885,100.0
2008-08-29 13:30:00,29.69,29.69,29.68,29.68,500.0,26.3619,26.3619,26.353,26.353,500.0
2008-08-29 13:35:00,29.67,29.67,29.66,29.66,200.0,26.3441,26.3441,26.3352,26.3352,200.0
2008-08-29 13:40:00,29.64,29.64,29.58,29.58,1200.0,26.3175,26.3175,26.2642,26.2642,1200.0
2008-08-29 13:45:00,29.58,29.58,29.58,29.58,400.0,26.2642,26.2642,26.2642,26.2642,400.0
2008-08-29 13:50:00,29.58,29.58,29.55,29.58,1900.0,26.2642,26.2642,26.2376,26.2642,1900.0
2008-08-29 13:55:00,29.57,29.57,29.57,29.57,100.0,26.2553,26.2553,26.2553,26.2553,100.0
2008-08-29 14:00:00,29.56,29.56,29.53,29.53,700.0,26.2464,26.2464,26.2198,26.2198,700.0
2008-08-29 14:05:00,29.51,29.58,29.51,29.57,1200.0,26.2021,26.2642,26.2021,26.2553,1200.0
2008-08-29 14:10:00,29.57,29.57,29.57,29.57,700.0,26.2553,26.2553,26.2553,26.2553,700.0
2008-08-29 14:15:00,29.57,29.57,29.55,29.56,1100.0,26.2553,26.2553,26.2376,26.2464,1100.0
2008-08-29 14:20:00,29.56,29.56,29.55,29.55,600.0,26.2464,26.2464,26.2376,26.2376,600.0
2008-08-29 14:25:00,29.56,29.56,29.55,29.56,800.0,26.2464,26.2464,26.2376,26.2464,800.0
2008-08-29 14:30:00,29.53,29.55,29.52,29.53,1500.0,26.2198,26.2376,26.2109,26.2198,1500.0
2008-08-29 14:35:00,29.53,29.55,29.53,29.53,500.0,26.2198,26.2376,26.2198,26.2198,500.0
2008-08-29 14:40:00,29.52,29.55,29.52,29.54,500.0,26.2109,26.2376,26.2109,26.2287,500.0
2008-08-29 14:45:00,29.55,29.55,29.52,29.53,600.0,26.2376,26.2376,26.2109,26.2198,600.0
2008-08-29 14:50:00,29.51,29.52,29.49,29.52,700.0,26.2021,26.2109,26.1843,26.2109,700.0
2008-08-29 14:55:00,29.51,29.57,29.51,29.57,1300.0,26.2021,26.2553,26.2021,26.2553,1300.0
2008-08-29 15:00:00,29.58,29.62,29.57,29.61,2200.0,26.2642,26.2997,26.2553,26.2908,2200.0
2008-08-29 15:05:00,29.62,29.62,29.59,29.62,1800.0,26.2997,26.2997,26.2731,26.2997,1800.0
2008-08-29 15:10:00,29.61,29.66,29.6,29.66,1900.0,26.2908,26.3352,26.282,26.3352,1900.0
2008-08-29 15:15:00,29.68,29.79,29.67,29.78,2400.0,26.353,26.4507,26.3441,26.4418,2400.0
2008-08-29 15:20:00,29.78,29.78,29.67,29.67,3300.0,26.4418,26.4418,26.3441,26.3441,3300.0
2008-08-29 15:25:00,29.71,29.71,29.68,29.7,1500.0,26.3796,26.3796,26.353,26.3708,1500.0
2008-08-29 15:30:00,29.7,29.76,29.68,29.74,3200.0,26.3708,26.424,26.353,26.4063,3200.0
2008-08-29 15:35:00,29.76,29.77,29.72,29.72,2600.0,26.424,26.4329,26.3885,26.3885,2600.0
2008-08-29 15:40:00,29.72,29.72,29.61,29.61,4300.0,26.3885,26.3885,26.2908,26.2908,4300.0
2008-08-29 15:45:00,29.61,29.65,29.58,29.59,4000.0,26.2908,26.3264,26.2642,26.2731,4000.0
2008-08-29 15:50:00,29.6,29.66,29.57,29.66,5200.0,26.282,26.3352,26.2553,26.3352,5200.0
2008-08-29 15:55:00,29.67,29.87,29.67,29.84,9000.0,26.3441,26.5217,26.3441,26.4951,9000.0
2008-09-02 09:30:00,29.82,29.92,29.82,29.82,2100.0,26.4773,26.5661,26.4773,26.4773,2100.0
2008-09-02 09:35:00,29.89,30.0,29.87,29.93,1400.0,26.5395,26.6371,26.5217,26.575,1400.0
2008-09-02 09:40:00,29.98,30.0,29.94,29.96,51200.0,26.6194,26.6371,26.5838,26.6016,51200.0
2008-09-02 09:45:00,29.96,29.99,29.95,29.96,1900.0,26.6016,26.6282,26.5927,26.6016,1900.0
2008-09-02 09:50:00,29.95,30.01,29.95,30.0,4000.0,26.5927,26.646,26.5927,26.6371,4000.0
2008-09-02 09:55:00,30.0,30.01,29.96,29.96,1200.0,26.6371,26.646,26.6016,26.6016,1200.0
2008-09-02 10:00:00,29.97,30.0,29.95,30.0,2000.0,26.6105,26.6371,26.5927,26.6371,2000.0
2008-09-02 10:05:00,30.0,30.0,29.96,29.99,2700.0,26.6371,26.6371,26.6016,26.6282,2700.0
2008-09-02 10:10:00,29.99,30.0,29.96,30.0,2800.0,26.6282,26.6371,26.6016,26.6371,2800.0
2008-09-02 10:15:00,30.0,30.01,29.86,29.91,90200.0,26.6371,26.646,26.5128,26.5572,90200.0
2008-09-02 10:20:00,29.9,29.91,29.84,29.88,6200.0,26.5483,26.5572,26.4951,26.5306,6200.0
2008-09-02 10:25:00,29.88,29.88,29.83,29.88,1200.0,26.5306,26.5306,26.4862,26.5306,1200.0
2008-09-02 10:30:00,29.87,29.9,29.83,29.85,2700.0,26.5217,26.5483,26.4862,26.5039,2700.0
2008-09-02 10:35:00,29.83,29.88,29.81,29.87,2900.0,26.4862,26.5306,26.4684,26.5217,2900.0
2008-09-02 10:40:00,29.89,29.89,29.81,29.83,2100.0,26.5395,26.5395,26.4684,26.4862,2100.0
2008-09-02 10:45:00,29.79,29.9,29.79,29.85,5600.0,26.4507,26.5483,26.4507,26.5039,5600.0
2008-09-02 10:50:00,29.85,29.87,29.77,29.79,3000.0,26.5039,26.5217,26.4329,26.4507,3000.0
2008-09-02 10:55:00,29.82,29.84,29.82,29.84,400.0,26.4773,26.4951,26.4773,26.4951,400.0
2008-09-02 11:00:00,29.85,29.89,29.84,29.89,1000.0,26.5039,26.5395,26.4951,26.5395,1000.0
2008-09-02 11:05:00,29.83,29.86,29.81,29.82,1800.0,26.4862,26.5128,26.4684,26.4773,1800.0
2008-09-02 11:10:00,29.85,29.86,29.72,29.73,5900.0,26.5039,26.5128,26.3885,26.3974,5900.0
2008-09-02 11:15:00,29.73,29.77,29.71,29.75,20900.0,26.3974,26.4329,26.3796,26.4151,20900.0
2008-09-02 11:20:00,29.77,29.79,29.73,29.75,7100.0,26.4329,26.4507,26.3974,26.4151,7100.0
2008-09-02 11:25:00,29.76,29.8,29.76,29.77,1900.0,26.424,26.4595,26.424,26.4329,1900.0
2008-09-02 11:30:00,29.79,29.79,29.75,29.79,900.0,26.4507,26.4507,26.4151,26.4507,900.0
2008-09-02 11:35:00,29.8,29.86,29.8,29.8,1600.0,26.4595,26.5128,26.4595,26.4595,1600.0
2008-09-02 11:40:00,29.84,29.84,29.8,29.8,600.0,26.4951,26.4951,26.4595,26.4595,600.0
2008-09-02 11:45:00,29.8,29.84,29.77,29.79,1600.0,26.4595,26.4951,26.4329,26.4507,1600.0
2008-09-02 11:50:00,29.79,29.86,29.77,29.84,9200.0,26.4507,26.5128,26.4329,26.4951,9200.0
2008-09-02 11:55:00,29.84,29.85,29.84,29.84,1500.0,26.4951,26.5039,26.4951,26.4951,1500.0
2008-09-02 12:00:00,29.84,29.86,29.84,29.86,4500.0,26.4951,26.5128,26.4951,26.5128,4500.0
2008-09-02 12:05:00,29.85,29.87,29.85,29.87,5000.0,26.5039,26.5217,26.5039,26.5217,5000.0
2008-09-02 12:10:00,29.85,29.89,29.85,29.88,5100.0,26.5039,26.5395,26.5039,26.5306,5100.0
2008-09-02 12:15:00,29.88,29.95,29.88,29.95,5300.0,26.5306,26.5927,26.5306,26.5927,5300.0
2008-09-02 12:20:00,29.96,29.98,29.9,29.9,3700.0,26.6016,26.6194,26.5483,26.5483,3700.0
2008-09-02 12:25:00,29.9,29.91,29.88,29.9,3900.0,26.5483,26.5572,26.5306,26.5483,3900.0
2008-09-02 12:30:00,29.91,29.91,29.85,29.88,53100.0,26.5572,26.5572,26.5039,26.5306,53100.0
2008-09-02 12:35:00,29.88,29.9,29.75,29.75,3100.0,26.5306,26.5483,26.4151,26.4151,3100.0
2008-09-02 12:40:00,29.74,29.74,29.67,29.69,6800.0,26.4063,26.4063,26.3441,26.3619,6800.0
2008-09-02 12:45:00,29.71,29.8,29.71,29.8,2900.0,26.3796,26.4595,26.3796,26.4595,2900.0
2008-09-02 12:50:00,29.77,29.77,29.57,29.57,6900.0,26.4329,26.4329,26.2553,26.2553,6900.0
2008-09-02 12:55:00,29.55,29.55,29.49,29.55,1600.0,26.2376,26.2376,26.1843,26.2376,1600.0
2008-09-02 13:00:00,29.57,29.57,29.55,29.55,2800.0,26.2553,26.2553,26.2376,26.2376,2800.0
2008-09-02 13:05:00,29.57,29.63,29.56,29.62,2400.0,26.2553,26.3086,26.2464,26.2997,2400.0
2008-09-02 13:10:00,29.6,29.63,29.6,29.63,800.0,26.282,26.3086,26.282,26.3086,800.0
2008-09-02 13:15:00,29.64,29.65,29.62,29.65,1200.0,26.3175,26.3264,26.2997,26.3264,1200.0
2008-09-02 13:20:00,29.64,29.68,29.63,29.65,2900.0,26.3175,26.353,26.3086,26.3264,2900.0
2008-09-02 13:25:00,29.68,29.76,29.64,29.76,9300.0,26.353,26.424,26.3175,26.424,9300.0
2008-09-02 13:30:00,29.8,29.8,29.64,29.65,1700.0,26.4595,26.4595,26.3175,26.3264,1700.0
2008-09-02 13:35:00,29.62,29.62,29.56,29.56,1200.0,26.2997,26.2997,26.2464,26.2464,1200.0
2008-09-02 13:40:00,29.57,29.57,29.49,29.5,2200.0,26.2553,26.2553,26.1843,26.1932,2200.0
2008-09-02 13:45:00,29.5,29.53,29.5,29.53,1800.0,26.1932,26.2198,26.1932,26.2198,1800.0
2008-09-02 13:50:00,29.5,29.55,29.5,29.52,4600.0,26.1932,26.2376,26.1932,26.2109,4600.0
2008-09-02 13:55:00,29.51,29.55,29.5,29.51,1100.0,26.2021,26.2376,26.1932,26.2021,1100.0
2008-09-02 14:00:00,29.5,29.63,29.5,29.63,1600.0,26.1932,26.3086,26.1932,26.3086,1600.0
2008-09-02 14:05:00,29.6,29.6,29.5,29.5,1400.0,26.282,26.282,26.1932,26.1932,1400.0
2008-09-02 14:10:00,29.5,29.57,29.5,29.54,800.0,26.1932,26.2553,26.1932,26.2287,800.0
2008-09-02 14:15:00,29.52,29.56,29.52,29.55,2500.0,26.2109,26.2464,26.2109,26.2376,2500.0
2008-09-02 14:20:00,29.54,29.56,29.52,29.56,1800.0,26.2287,26.2464,26.2109,26.2464,1800.0
2008-09-02 14:25:00,29.55,29.6,29.52,29.6,2200.0,26.2376,26.282,26.2109,26.282,2200.0
2008-09-02 14:30:00,29.62,29.62,29.55,29.58,1200.0,26.2997,26.2997,26.2376,26.2642,1200.0
2008-09-02 14:35:00,29.58,29.58,29.36,29.41,2600.0,26.2642,26.2642,26.0689,26.1133,2600.0
2008-09-02 14:40:00,29.42,29.45,29.37,29.4,3100.0,26.1221,26.1488,26.0777,26.1044,3100.0
2008-09-02 14:45:00,29.38,29.4,29.38,29.39,3800.0,26.0866,26.1044,26.0866,26.0955,3800.0
2008-09-02 14:50:00,29.39,29.51,29.39,29.5,6000.0,26.0955,26.2021,26.0955,26.1932,6000.0
2008-09-02 14:55:00,29.48,29.48,29.38,29.41,1600.0,26.1754,26.1754,26.0866,26.1133,1600.0
2008-09-02 15:00:00,29.37,29.49,29.37,29.4,2600.0,26.0777,26.1843,26.0777,26.1044,2600.0
2008-09-02 15:05:00,29.38,29.44,29.37,29.44,2000.0,26.0866,26.1399,26.0777,26.1399,2000.0
2008-09-02 15:10:00,29.41,29.44,29.38,29.44,1900.0,26.1133,26.1399,26.0866,26.1399,1900.0
2008-09-02 15:15:00,29.44,29.51,29.44,29.51,1300.0,26.1399,26.2021,26.1399,26.2021,1300.0
2008-09-02 15:20:00,29.56,29.56,29.5,29.51,800.0,26.2464,26.2464,26.1932,26.2021,800.0
2008-09-02 15:25:00,29.5,29.57,29.48,29.56,1900.0,26.1932,26.2553,26.1754,26.2464,1900.0
2008-09-02 15:30:00,29.56,29.56,29.47,29.47,2600.0,26.2464,26.2464,26.1665,26.1665,2600.0
2008-09-02 15:35:00,29.45,29.52,29.4,29.5,4700.0,26.1488,26.2109,26.1044,26.1932,4700.0
2008-09-02 15:40:00,29.5,29.55,29.5,29.5,2900.0,26.1932,26.2376,26.1932,26.1932,2900.0
2008-09-02 15:45:00,29.51,29.61,29.5,29.58,3400.0,26.2021,26.2908,26.1932,26.2642,3400.0
2008-09-02 15:50:00,29.58,29.6,29.55,29.57,4300.0,26.2642,26.282,26.2376,26.2553,4300.0
2008-09-02 15:55:00,29.59,29.77,29.58,29.7,11900.0,26.2731,26.4329,26.2642,26.3708,11900.0
2008-09-03 09:30:00,29.53,29.63,29.43,29.43,700.0,26.2198,26.3086,26.131,26.131,700.0
2008-09-03 09:35:00,29.33,29.33,29.13,29.18,1400.0,26.0422,26.0422,25.8646,25.909,1400.0
2008-09-03 09:40:00,29.18,29.25,29.18,29.25,2000.0,25.909,25.9712,25.909,25.9712,2000.0
2008-09-03 09:45:00,29.24,29.35,29.21,29.25,2100.0,25.9623,26.06,25.9357,25.9712,2100.0
2008-09-03 09:50:00,29.28,29.41,29.28,29.35,2300.0,25.9978,26.1133,25.9978,26.06,2300.0
2008-09-03 09:55:00,29.36,29.36,29.3,29.3,300.0,26.0689,26.0689,26.0156,26.0156,300.0
2008-09-03 10:00:00,29.3,29.3,29.28,29.29,700.0,26.0156,26.0156,25.9978,26.0067,700.0
2008-09-03 10:05:00,29.23,29.23,29.02,29.03,11100.0,25.9534,25.9534,25.767,25.7759,11100.0
2008-09-03 10:10:00,29.03,29.08,28.97,29.08,2200.0,25.7759,25.8203,25.7226,25.8203,2200.0
2008-09-03 10:15:00,29.05,29.05,29.0,29.0,300.0,25.7936,25.7936,25.7492,25.7492,300.0
2008-09-03 10:20:00,29.02,29.19,29.02,29.19,2200.0,25.767,25.9179,25.767,25.9179,2200.0
2008-09-03 10:25:00,29.19,29.21,29.16,29.16,800.0,25.9179,25.9357,25.8913,25.8913,800.0
2008-09-03 10:30:00,29.18,29.19,29.18,29.19,300.0,25.909,25.9179,25.909,25.9179,300.0
2008-09-03 10:35:00,29.2,29.21,29.19,29.2,1400.0,25.9268,25.9357,25.9179,25.9268,1400.0
2008-09-03 10:40:00,29.19,29.24,29.19,29.2,2800.0,25.9179,25.9623,25.9179,25.9268,2800.0
2008-09-03 10:45:00,29.17,29.2,29.1,29.1,1000.0,25.9002,25.9268,25.838,25.838,1000.0
2008-09-03 10:50:00,29.11,29.16,29.09,29.09,1100.0,25.8469,25.8913,25.8291,25.8291,1100.0
2008-09-03 10:55:00,29.1,29.12,29.05,29.05,700.0,25.838,25.8558,25.7936,25.7936,700.0
2008-09-03 11:00:00,29.08,29.21,29.02,29.18,6800.0,25.8203,25.9357,25.767,25.909,6800.0
2008-09-03 11:05:00,29.17,29.21,29.06,29.14,10500.0,25.9002,25.9357,25.8025,25.8735,10500.0
2008-09-03 11:10:00,29.14,29.14,29.09,29.14,1000.0,25.8735,25.8735,25.8291,25.8735,1000.0
2008-09-03 11:15:00,29.05,29.1,29.02,29.03,1000.0,25.7936,25.838,25.767,25.7759,1000.0
2008-09-03 11:20:00,29.0,29.02,29.0,29.02,1000.0,25.7492,25.767,25.7492,25.767,1000.0
2008-09-03 11:25:00,29.02,29.15,29.02,29.15,1200.0,25.767,25.8824,25.767,25.8824,1200.0
2008-09-03 11:30:00,29.16,29.16,29.03,29.03,1700.0,25.8913,25.8913,25.7759,25.7759,1700.0
2008-09-03 11:35:00,29.01,29.02,29.0,29.02,1200.0,25.7581,25.767,25.7492,25.767,1200.0
2008-09-03 11:40:00,29.01,29.08,29.0,29.06,8500.0,25.7581,25.8203,25.7492,25.8025,8500.0
2008-09-03 11:45:00,29.02,29.07,29.0,29.07,1900.0,25.767,25.8114,25.7492,25.8114,1900.0
2008-09-03 11:50:00,29.05,29.12,29.0,29.07,24800.0,25.7936,25.8558,25.7492,25.8114,24800.0
2008-09-03 11:55:00,29.07,29.07,29.0,29.0,12700.0,25.8114,25.8114,25.7492,25.7492,12700.0
2008-09-03 12:00:00,29.0,29.01,28.92,28.95,31800.0,25.7492,25.7581,25.6782,25.7048,31800.0
2008-09-03 12:05:00,28.95,29.05,28.9,29.0,5700.0,25.7048,25.7936,25.6604,25.7492,5700.0
2008-09-03 12:10:00,29.0,29.01,29.0,29.01,4400.0,25.7492,25.7581,25.7492,25.7581,4400.0
2008-09-03 12:15:00,29.0,29.0,28.95,28.98,4100.0,25.7492,25.7492,25.7048,25.7315,4100.0
2008-09-03 12:20:00,28.98,29.01,28.98,29.0,15600.0,25.7315,25.7581,25.7315,25.7492,15600.0
2008-09-03 12:25:00,29.0,29.01,29.0,29.0,5100.0,25.7492,25.7581,25.7492,25.7492,5100.0
2008-09-03 12:30:00,29.0,29.01,29.0,29.0,3100.0,25.7492,25.7581,25.7492,25.7492,3100.0
2008-09-03 12:35:00,29.0,29.0,28.95,29.0,5900.0,25.7492,25.7492,25.7048,25.7492,5900.0
2008-09-03 12:40:00,28.99,29.0,28.93,28.98,3500.0,25.7403,25.7492,25.6871,25.7315,3500.0
2008-09-03 12:45:00,29.0,29.01,29.0,29.01,21400.0,25.7492,25.7581,25.7492,25.7581,21400.0
2008-09-03 12:50:00,29.0,29.0,28.96,28.96,900.0,25.7492,25.7492,25.7137,25.7137,900.0
2008-09-03 12:55:00,28.96,28.96,28.94,28.94,700.0,25.7137,25.7137,25.6959,25.6959,700.0
2008-09-03 13:00:00,28.94,28.94,28.85,28.85,1300.0,25.6959,25.6959,25.616,25.616,1300.0
2008-09-03 13:05:00,28.84,28.85,28.82,28.84,5500.0,25.6072,25.616,25.5894,25.6072,5500.0
2008-09-03 13:10:00,28.82,28.82,28.67,28.68,4100.0,25.5894,25.5894,25.4562,25.4651,4100.0
2008-09-03 13:15:00,28.68,28.68,28.56,28.56,3200.0,25.4651,25.4651,25.3585,25.3585,3200.0
2008-09-03 13:20:00,28.56,28.56,28.47,28.5,10700.0,25.3585,25.3585,25.2786,25.3053,10700.0
2008-09-03 13:25:00,28.5,28.55,28.44,28.47,10000.0,25.3053,25.3497,25.252,25.2786,10000.0
2008-09-03 13:30:00,28.5,28.54,28.46,28.54,3800.0,25.3053,25.3408,25.2698,25.3408,3800.0
2008-09-03 13:35:00,28.55,28.72,28.55,28.72,2300.0,25.3497,25.5006,25.3497,25.5006,2300.0
2008-09-03 13:40:00,28.7,28.7,28.61,28.61,1400.0,25.4828,25.4828,25.4029,25.4029,1400.0
2008-09-03 13:45:00,28.6,28.91,28.6,28.9,8000.0,25.3941,25.6693,25.3941,25.6604,8000.0
2008-09-03 13:50:00,28.89,28.91,28.89,28.91,700.0,25.6516,25.6693,25.6516,25.6693,700.0
2008-09-03 13:55:00,28.9,28.9,28.84,28.85,2300.0,25.6604,25.6604,25.6072,25.616,2300.0
2008-09-03 14:00:00,28.85,28.85,28.8,28.82,1600.0,25.616,25.616,25.5716,25.5894,1600.0
2008-09-03 14:05:00,28.81,28.82,28.8,28.8,1900.0,25.5805,25.5894,25.5716,25.5716,1900.0
2008-09-03 14:10:00,28.8,28.95,28.8,28.94,8300.0,25.5716,25.7048,25.5716,25.6959,8300.0
2008-09-03 14:15:00,28.95,28.98,28.95,28.96,7100.0,25.7048,25.7315,25.7048,25.7137,7100.0
2008-09-03 14:20:00,28.95,28.95,28.84,28.84,18600.0,25.7048,25.7048,25.6072,25.6072,18600.0
2008-09-03 14:25:00,28.8,28.85,28.79,28.85,5700.0,25.5716,25.616,25.5628,25.616,5700.0
2008-09-03 14:30:00,28.83,28.85,28.75,28.75,5600.0,25.5983,25.616,25.5272,25.5272,5600.0
2008-09-03 14:35:00,28.73,28.85,28.66,28.85,6100.0,25.5095,25.616,25.4473,25.616,6100.0
2008-09-03 14:40:00,28.83,28.83,28.75,28.77,3000.0,25.5983,25.5983,25.5272,25.545,3000.0
2008-09-03 14:45:00,28.75,28.77,28.53,28.55,2700.0,25.5272,25.545,25.3319,25.3497,2700.0
2008-09-03 14:50:00,28.53,28.65,28.5,28.59,4400.0,25.3319,25.4385,25.3053,25.3852,4400.0
2008-09-03 14:55:00,28.55,28.55,28.49,28.5,2200.0,25.3497,25.3497,25.2964,25.3053,2200.0
2008-09-03 15:00:00,28.49,28.59,28.49,28.5,5400.0,25.2964,25.3852,25.2964,25.3053,5400.0
2008-09-03 15:05:00,28.49,28.58,28.49,28.58,3600.0,25.2964,25.3763,25.2964,25.3763,3600.0
2008-09-03 15:10:00,28.56,28.61,28.51,28.61,3900.0,25.3585,25.4029,25.3141,25.4029,3900.0
2008-09-03 15:15:00,28.59,28.59,28.5,28.54,4000.0,25.3852,25.3852,25.3053,25.3408,4000.0
2008-09-03 15:20:00,28.59,28.75,28.59,28.69,4000.0,25.3852,25.5272,25.3852,25.474,4000.0
2008-09-03 15:25:00,28.65,28.66,28.55,28.57,3600.0,25.4385,25.4473,25.3497,25.3674,3600.0
2008-09-03 15:30:00,28.57,28.69,28.57,28.69,7800.0,25.3674,25.474,25.3674,25.474,7800.0
2008-09-03 15:35:00,28.67,28.74,28.63,28.71,5700.0,25.4562,25.5184,25.4207,25.4917,5700.0
2008-09-03 15:40:00,28.71,28.71,28.64,28.64,3300.0,25.4917,25.4917,25.4296,25.4296,3300.0
2008-09-03 15:45:00,28.64,28.65,28.6,28.63,5700.0,25.4296,25.4385,25.3941,25.4207,5700.0
2008-09-03 15:50:00,28.64,28.8,28.63,28.79,9900.0,25.4296,25.5716,25.4207,25.5628,9900.0
2008-09-03 15:55:00,28.81,28.81,28.65,28.73,12000.0,25.5805,25.5805,25.4385,25.5095,12000.0
2008-09-04 09:30:00,28.25,28.59,28.24,28.4,1800.0,25.0833,25.3852,25.0744,25.2165,1800.0
2008-09-04 09:35:00,28.3,28.3,28.24,28.24,900.0,25.1277,25.1277,25.0744,25.0744,900.0
2008-09-04 09:40:00,28.15,28.15,28.0,28.04,3100.0,24.9945,24.9945,24.8613,24.8968,3100.0
2008-09-04 09:45:00,28.02,28.02,27.53,27.54,9800.0,24.8791,24.8791,24.444,24.4529,9800.0
2008-09-04 09:50:00,27.54,27.68,27.54,27.66,3100.0,24.4529,24.5772,24.4529,24.5594,3100.0
2008-09-04 09:55:00,27.66,27.72,27.54,27.54,3600.0,24.5594,24.6127,24.4529,24.4529,3600.0
2008-09-04 10:00:00,27.59,27.71,27.54,27.6,5400.0,24.4973,24.6038,24.4529,24.5062,5400.0
2008-09-04 10:05:00,27.64,27.69,27.59,27.6,4800.0,24.5417,24.5861,24.4973,24.5062,4800.0
2008-09-04 10:10:00,27.6,27.63,27.48,27.5,6700.0,24.5062,24.5328,24.3996,24.4174,6700.0
2008-09-04 10:15:00,27.49,27.5,27.47,27.5,2500.0,24.4085,24.4174,24.3907,24.4174,2500.0
2008-09-04 10:20:00,27.5,27.52,27.45,27.5,4500.0,24.4174,24.4351,24.373,24.4174,4500.0
2008-09-04 10:25:00,27.51,27.51,27.4,27.45,3700.0,24.4262,24.4262,24.3286,24.373,3700.0
2008-09-04 10:30:00,27.37,27.4,27.27,27.34,12000.0,24.3019,24.3286,24.2131,24.2753,12000.0
2008-09-04 10:35:00,27.35,27.41,27.35,27.39,4100.0,24.2842,24.3375,24.2842,24.3197,4100.0
2008-09-04 10:40:00,27.39,27.48,27.37,27.47,2800.0,24.3197,24.3996,24.3019,24.3907,2800.0
2008-09-04 10:45:00,27.48,27.54,27.4,27.4,31300.0,24.3996,24.4529,24.3286,24.3286,31300.0
2008-09-04 10:50:00,27.35,27.37,27.33,27.33,3900.0,24.2842,24.3019,24.2664,24.2664,3900.0
2008-09-04 10:55:00,27.34,27.34,27.33,27.33,1600.0,24.2753,24.2753,24.2664,24.2664,1600.0
2008-09-04 11:00:00,27.33,27.33,26.97,27.01,24700.0,24.2664,24.2664,23.9468,23.9823,24700.0
2008-09-04 11:05:00,27.0,27.01,27.0,27.0,4800.0,23.9734,23.9823,23.9734,23.9734,4800.0
2008-09-04 11:10:00,27.0,27.01,26.64,26.64,30400.0,23.9734,23.9823,23.6538,23.6538,30400.0
2008-09-04 11:15:00,26.66,26.66,26.55,26.59,15000.0,23.6715,23.6715,23.5739,23.6094,15000.0
2008-09-04 11:20:00,26.59,26.61,26.42,26.5,44200.0,23.6094,23.6271,23.4584,23.5295,44200.0
2008-09-04 11:25:00,26.5,26.64,26.5,26.61,78500.0,23.5295,23.6538,23.5295,23.6271,78500.0
2008-09-04 11:30:00,26.6,26.67,26.54,26.54,39800.0,23.6183,23.6804,23.565,23.565,39800.0
2008-09-04 11:35:00,26.52,26.55,26.5,26.5,47200.0,23.5472,23.5739,23.5295,23.5295,47200.0
2008-09-04 11:40:00,26.52,26.52,26.5,26.52,6400.0,23.5472,23.5472,23.5295,23.5472,6400.0
2008-09-04 11:45:00,26.52,26.52,26.48,26.5,6600.0,23.5472,23.5472,23.5117,23.5295,6600.0
2008-09-04 11:50:00,26.5,26.54,26.41,26.51,16100.0,23.5295,23.565,23.4495,23.5383,16100.0
2008-09-04 11:55:00,26.5,26.61,26.43,26.5,19400.0,23.5295,23.6271,23.4673,23.5295,19400.0
2008-09-04 12:00:00,26.51,26.57,26.5,26.54,10100.0,23.5383,23.5916,23.5295,23.565,10100.0
2008-09-04 12:05:00,26.53,26.61,26.51,26.54,43000.0,23.5561,23.6271,23.5383,23.565,43000.0
2008-09-04 12:10:00,26.53,26.54,26.5,26.53,5400.0,23.5561,23.565,23.5295,23.5561,5400.0
2008-09-04 12:15:00,26.52,26.53,26.51,26.52,700.0,23.5472,23.5561,23.5383,23.5472,700.0
2008-09-04 12:20:00,26.51,26.51,26.5,26.5,1100.0,23.5383,23.5383,23.5295,23.5295,1100.0
2008-09-04 12:25:00,26.5,26.53,26.49,26.53,6400.0,23.5295,23.5561,23.5206,23.5561,6400.0
2008-09-04 12:30:00,26.53,26.55,26.51,26.51,3200.0,23.5561,23.5739,23.5383,23.5383,3200.0
2008-09-04 12:35:00,26.52,26.65,26.52,26.57,5300.0,23.5472,23.6626,23.5472,23.5916,5300.0
2008-09-04 12:40:00,26.55,26.55,26.5,26.5,1100.0,23.5739,23.5739,23.5295,23.5295,1100.0
2008-09-04 12:45:00,26.52,26.53,26.46,26.52,6800.0,23.5472,23.5561,23.4939,23.5472,6800.0
2008-09-04 12:50:00,26.52,26.73,26.52,26.73,43300.0,23.5472,23.7337,23.5472,23.7337,43300.0
2008-09-04 12:55:00,26.77,26.85,26.74,26.84,2800.0,23.7692,23.8402,23.7426,23.8313,2800.0
2008-09-04 13:00:00,26.83,26.83,26.68,26.7,8900.0,23.8225,23.8225,23.6893,23.707,8900.0
2008-09-04 13:05:00,26.7,26.73,26.55,26.6,102900.0,23.707,23.7337,23.5739,23.6183,102900.0
2008-09-04 13:10:00,26.6,26.69,26.6,26.61,4300.0,23.6183,23.6982,23.6183,23.6271,4300.0
2008-09-04 13:15:00,26.61,26.65,26.59,26.65,67300.0,23.6271,23.6626,23.6094,23.6626,67300.0
2008-09-04 13:20:00,26.64,26.65,26.64,26.64,4500.0,23.6538,23.6626,23.6538,23.6538,4500.0
2008-09-04 13:25:00,26.64,26.65,26.64,26.64,36100.0,23.6538,23.6626,23.6538,23.6538,36100.0
2008-09-04 13:30:00,26.65,26.65,26.48,26.48,18300.0,23.6626,23.6626,23.5117,23.5117,18300.0
2008-09-04 13:35:00,26.48,26.5,26.46,26.48,7600.0,23.5117,23.5295,23.4939,23.5117,7600.0
2008-09-04 13:40:00,26.47,26.48,26.46,26.47,71400.0,23.5028,23.5117,23.4939,23.5028,71400.0
2008-09-04 13:45:00,26.47,26.54,26.39,26.5,39300.0,23.5028,23.565,23.4318,23.5295,39300.0
2008-09-04 13:50:00,26.53,26.53,26.48,26.49,4400.0,23.5561,23.5561,23.5117,23.5206,4400.0
2008-09-04 13:55:00,26.48,26.48,26.28,26.3,10100.0,23.5117,23.5117,23.3341,23.3519,10100.0
2008-09-04 14:00:00,26.29,26.32,26.25,26.3,15400.0,23.343,23.3696,23.3075,23.3519,15400.0
2008-09-04 14:05:00,26.3,26.31,26.18,26.21,19300.0,23.3519,23.3608,23.2453,23.272,19300.0
2008-09-04 14:10:00,26.22,26.26,26.22,26.23,6400.0,23.2808,23.3164,23.2808,23.2897,6400.0
2008-09-04 14:15:00,26.23,26.23,26.15,26.15,5900.0,23.2897,23.2897,23.2187,23.2187,5900.0
2008-09-04 14:20:00,26.15,26.33,26.15,26.32,60900.0,23.2187,23.3785,23.2187,23.3696,60900.0
2008-09-04 14:25:00,26.34,26.36,26.33,26.35,5000.0,23.3874,23.4052,23.3785,23.3963,5000.0
2008-09-04 14:30:00,26.36,26.42,26.35,26.42,4600.0,23.4052,23.4584,23.3963,23.4584,4600.0
2008-09-04 14:35:00,26.42,26.45,26.35,26.35,8100.0,23.4584,23.4851,23.3963,23.3963,8100.0
2008-09-04 14:40:00,26.36,26.56,26.35,26.53,21800.0,23.4052,23.5827,23.3963,23.5561,21800.0
2008-09-04 14:45:00,26.54,26.54,26.3,26.3,50600.0,23.565,23.565,23.3519,23.3519,50600.0
2008-09-04 14:50:00,26.3,26.36,26.29,26.32,39100.0,23.3519,23.4052,23.343,23.3696,39100.0
2008-09-04 14:55:00,26.32,26.33,26.22,26.22,14100.0,23.3696,23.3785,23.2808,23.2808,14100.0
2008-09-04 15:00:00,26.23,26.26,26.21,26.26,19200.0,23.2897,23.3164,23.272,23.3164,19200.0
2008-09-04 15:05:00,26.26,26.32,26.21,26.32,14600.0,23.3164,23.3696,23.272,23.3696,14600.0
2008-09-04 15:10:00,26.33,26.36,26.31,26.34,8200.0,23.3785,23.4052,23.3608,23.3874,8200.0
2008-09-04 15:15:00,26.33,26.35,26.24,26.25,12100.0,23.3785,23.3963,23.2986,23.3075,12100.0
2008-09-04 15:20:00,26.26,26.38,26.24,26.35,16800.0,23.3164,23.4229,23.2986,23.3963,16800.0
2008-09-04 15:25:00,26.35,26.43,26.35,26.41,15400.0,23.3963,23.4673,23.3963,23.4495,15400.0
2008-09-04 15:30:00,26.42,26.45,26.32,26.4,25600.0,23.4584,23.4851,23.3696,23.4407,25600.0
2008-09-04 15:35:00,26.39,26.46,26.3,26.3,80700.0,23.4318,23.4939,23.3519,23.3519,80700.0
2008-09-04 15:40:00,26.3,26.39,26.27,26.3,23400.0,23.3519,23.4318,23.3252,23.3519,23400.0
2008-09-04 15:45:00,26.31,26.44,26.3,26.43,12600.0,23.3608,23.4762,23.3519,23.4673,12600.0
2008-09-04 15:50:00,26.42,26.5,26.26,26.33,70200.0,23.4584,23.5295,23.3164,23.3785,70200.0
2008-09-04 15:55:00,26.35,26.55,26.3,26.47,68800.0,23.3963,23.5739,23.3519,23.5028,68800.0
2008-09-05 09:30:00,26.17,26.17,25.74,25.75,22200.0,23.2365,23.2365,22.8547,22.8635,22200.0
2008-09-05 09:35:00,25.76,25.91,25.75,25.9,19500.0,22.8724,23.0056,22.8635,22.9967,19500.0
2008-09-05 09:40:00,25.93,25.93,25.86,25.89,1800.0,23.0234,23.0234,22.9612,22.9878,1800.0
2008-09-05 09:45:00,25.83,26.0,25.81,25.95,7200.0,22.9346,23.0855,22.9168,23.0411,7200.0
2008-09-05 09:50:00,25.92,26.0,25.91,26.0,8600.0,23.0145,23.0855,23.0056,23.0855,8600.0
2008-09-05 09:55:00,26.0,26.14,26.0,26.09,1500.0,23.0855,23.2098,23.0855,23.1654,1500.0
2008-09-05 10:00:00,26.08,26.13,26.02,26.08,1900.0,23.1565,23.2009,23.1033,23.1565,1900.0
2008-09-05 10:05:00,26.08,26.12,26.0,26.08,3800.0,23.1565,23.1921,23.0855,23.1565,3800.0
2008-09-05 10:10:00,26.07,26.07,26.0,26.06,4800.0,23.1477,23.1477,23.0855,23.1388,4800.0
2008-09-05 10:15:00,26.06,26.08,26.0,26.08,3000.0,23.1388,23.1565,23.0855,23.1565,3000.0
2008-09-05 10:20:00,26.08,26.08,26.0,26.0,3000.0,23.1565,23.1565,23.0855,23.0855,3000.0
2008-09-05 10:25:00,26.0,26.02,25.79,25.88,22700.0,23.0855,23.1033,22.899,22.979,22700.0
2008-09-05 10:30:00,25.88,26.01,25.87,25.95,21900.0,22.979,23.0944,22.9701,23.0411,21900.0
2008-09-05 10:35:00,25.97,26.0,25.83,25.84,12200.0,23.0589,23.0855,22.9346,22.9434,12200.0
2008-09-05 10:40:00,25.85,25.99,25.84,25.98,5500.0,22.9523,23.0766,22.9434,23.0677,5500.0
2008-09-05 10:45:00,25.98,25.99,25.91,25.98,13300.0,23.0677,23.0766,23.0056,23.0677,13300.0
2008-09-05 10:50:00,25.93,25.93,25.71,25.71,7000.0,23.0234,23.0234,22.828,22.828,7000.0
2008-09-05 10:55:00,25.72,25.73,25.66,25.71,3200.0,22.8369,22.8458,22.7836,22.828,3200.0
2008-09-05 11:00:00,25.72,25.79,25.66,25.66,10800.0,22.8369,22.899,22.7836,22.7836,10800.0
2008-09-05 11:05:00,25.7,25.77,25.69,25.74,18700.0,22.8191,22.8813,22.8103,22.8547,18700.0
2008-09-05 11:10:00,25.75,25.75,25.71,25.72,5600.0,22.8635,22.8635,22.828,22.8369,5600.0
2008-09-05 11:15:00,25.71,25.72,25.7,25.71,2300.0,22.828,22.8369,22.8191,22.828,2300.0
2008-09-05 11:20:00,25.71,25.74,25.67,25.7,4900.0,22.828,22.8547,22.7925,22.8191,4900.0
2008-09-05 11:25:00,25.7,25.76,25.68,25.7,13700.0,22.8191,22.8724,22.8014,22.8191,13700.0
2008-09-05 11:30:00,25.69,25.81,25.69,25.77,8300.0,22.8103,22.9168,22.8103,22.8813,8300.0
2008-09-05 11:35:00,25.78,25.82,25.75,25.79,15800.0,22.8902,22.9257,22.8635,22.899,15800.0
2008-09-05 11:40:00,25.79,25.82,25.75,25.79,6000.0,22.899,22.9257,22.8635,22.899,6000.0
2008-09-05 11:45:00,25.81,25.81,25.77,25.78,5200.0,22.9168,22.9168,22.8813,22.8902,5200.0
2008-09-05 11:50:00,25.78,25.81,25.75,25.78,14100.0,22.8902,22.9168,22.8635,22.8902,14100.0
2008-09-05 11:55:00,25.78,25.78,25.76,25.76,2700.0,22.8902,22.8902,22.8724,22.8724,2700.0
2008-09-05 12:00:00,25.77,25.78,25.75,25.78,3100.0,22.8813,22.8902,22.8635,22.8902,3100.0
2008-09-05 12:05:00,25.78,25.87,25.78,25.86,14900.0,22.8902,22.9701,22.8902,22.9612,14900.0
2008-09-05 12:10:00,25.87,25.9,25.87,25.88,3300.0,22.9701,22.9967,22.9701,22.979,3300.0
2008-09-05 12:15:00,25.89,25.9,25.75,25.75,34500.0,22.9878,22.9967,22.8635,22.8635,34500.0
2008-09-05 12:20:00,25.75,25.75,25.71,25.71,4300.0,22.8635,22.8635,22.828,22.828,4300.0
2008-09-05 12:25:00,25.71,25.8,25.71,25.8,1500.0,22.828,22.9079,22.828,22.9079,1500.0
2008-09-05 12:30:00,25.78,25.83,25.69,25.71,5000.0,22.8902,22.9346,22.8103,22.828,5000.0
2008-09-05 12:35:00,25.71,25.79,25.68,25.69,3500.0,22.828,22.899,22.8014,22.8103,3500.0
2008-09-05 12:40:00,25.69,25.69,25.66,25.66,2500.0,22.8103,22.8103,22.7836,22.7836,2500.0
2008-09-05 12:45:00,25.66,25.67,25.65,25.65,5900.0,22.7836,22.7925,22.7747,22.7747,5900.0
2008-09-05 12:50:00,25.64,25.7,25.54,25.54,83000.0,22.7659,22.8191,22.6771,22.6771,83000.0
2008-09-05 12:55:00,25.54,25.56,25.4,25.4,14800.0,22.6771,22.6948,22.5528,22.5528,14800.0
2008-09-05 13:00:00,25.41,25.49,25.4,25.4,6500.0,22.5616,22.6327,22.5528,22.5528,6500.0
2008-09-05 13:05:00,25.4,25.51,25.4,25.5,13500.0,22.5528,22.6504,22.5528,22.6416,13500.0
2008-09-05 13:10:00,25.5,25.54,25.5,25.51,2200.0,22.6416,22.6771,22.6416,22.6504,2200.0
2008-09-05 13:15:00,25.52,25.63,25.5,25.5,5600.0,22.6593,22.757,22.6416,22.6416,5600.0
2008-09-05 13:20:00,25.5,25.52,25.5,25.51,5700.0,22.6416,22.6593,22.6416,22.6504,5700.0
2008-09-05 13:25:00,25.56,25.6,25.55,25.55,1700.0,22.6948,22.7303,22.686,22.686,1700.0
2008-09-05 13:30:00,25.55,25.55,25.45,25.46,16800.0,22.686,22.686,22.5972,22.606,16800.0
2008-09-05 13:35:00,25.46,25.46,25.45,25.45,8200.0,22.606,22.606,22.5972,22.5972,8200.0
2008-09-05 13:40:00,25.45,25.47,25.43,25.44,22100.0,22.5972,22.6149,22.5794,22.5883,22100.0
2008-09-05 13:45:00,25.44,25.52,25.43,25.52,8600.0,22.5883,22.6593,22.5794,22.6593,8600.0
2008-09-05 13:50:00,25.52,25.56,25.5,25.54,13900.0,22.6593,22.6948,22.6416,22.6771,13900.0
2008-09-05 13:55:00,25.56,25.56,25.54,25.54,11200.0,22.6948,22.6948,22.6771,22.6771,11200.0
2008-09-05 14:00:00,25.54,25.55,25.53,25.54,7000.0,22.6771,22.686,22.6682,22.6771,7000.0
2008-09-05 14:05:00,25.55,25.55,25.5,25.55,20500.0,22.686,22.686,22.6416,22.686,20500.0
2008-09-05 14:10:00,25.55,25.64,25.54,25.63,7300.0,22.686,22.7659,22.6771,22.757,7300.0
2008-09-05 14:15:00,25.63,25.63,25.58,25.58,7100.0,22.757,22.757,22.7126,22.7126,7100.0
2008-09-05 14:20:00,25.61,25.66,25.57,25.64,13300.0,22.7392,22.7836,22.7037,22.7659,13300.0
2008-09-05 14:25:00,25.67,25.77,25.67,25.71,6100.0,22.7925,22.8813,22.7925,22.828,6100.0
2008-09-05 14:30:00,25.75,25.78,25.74,25.74,4800.0,22.8635,22.8902,22.8547,22.8547,4800.0
2008-09-05 14:35:00,25.73,25.75,25.7,25.75,8300.0,22.8458,22.8635,22.8191,22.8635,8300.0
2008-09-05 14:40:00,25.75,25.8,25.75,25.8,2100.0,22.8635,22.9079,22.8635,22.9079,2100.0
2008-09-05 14:45:00,25.79,25.81,25.79,25.8,6800.0,22.899,22.9168,22.899,22.9079,6800.0
2008-09-05 14:50:00,25.8,25.82,25.8,25.82,4000.0,22.9079,22.9257,22.9079,22.9257,4000.0
2008-09-05 14:55:00,25.82,26.05,25.82,26.05,59200.0,22.9257,23.1299,22.9257,23.1299,59200.0
2008-09-05 15:00:00,26.01,26.01,25.9,25.9,29200.0,23.0944,23.0944,22.9967,22.9967,29200.0
2008-09-05 15:05:00,25.91,26.08,25.91,26.0,16800.0,23.0056,23.1565,23.0056,23.0855,16800.0
2008-09-05 15:10:00,26.0,26.0,25.95,25.98,5300.0,23.0855,23.0855,23.0411,23.0677,5300.0
2008-09-05 15:15:00,25.98,26.0,25.9,26.0,25000.0,23.0677,23.0855,22.9967,23.0855,25000.0
2008-09-05 15:20:00,25.99,26.02,25.95,26.01,57700.0,23.0766,23.1033,23.0411,23.0944,57700.0
2008-09-05 15:25:00,26.01,26.07,26.0,26.0,17500.0,23.0944,23.1477,23.0855,23.0855,17500.0
2008-09-05 15:30:00,26.0,26.1,26.0,26.08,25800.0,23.0855,23.1743,23.0855,23.1565,25800.0
2008-09-05 15:35:00,26.04,26.1,26.0,26.1,6900.0,23.121,23.1743,23.0855,23.1743,6900.0
2008-09-05 15:40:00,26.11,26.24,26.11,26.15,23500.0,23.1832,23.2986,23.1832,23.2187,23500.0
2008-09-05 15:45:00,26.15,26.37,26.14,26.31,49300.0,23.2187,23.414,23.2098,23.3608,49300.0
2008-09-05 15:50:00,26.3,26.72,26.3,26.69,50400.0,23.3519,23.7248,23.3519,23.6982,50400.0
2008-09-05 15:55:00,26.69,26.78,26.55,26.77,66300.0,23.6982,23.7781,23.5739,23.7692,66300.0
2008-09-08 09:30:00,27.5,28.15,27.5,28.01,11400.0,24.4174,24.9945,24.4174,24.8702,11400.0
2008-09-08 09:35:00,27.99,27.99,27.64,27.78,2100.0,24.8524,24.8524,24.5417,24.666,2100.0
2008-09-08 09:40:00,27.7,27.74,27.46,27.46,7800.0,24.5949,24.6305,24.3818,24.3818,7800.0
2008-09-08 09:45:00,27.48,27.5,27.46,27.49,3800.0,24.3996,24.4174,24.3818,24.4085,3800.0
2008-09-08 09:50:00,27.49,27.52,27.46,27.47,4600.0,24.4085,24.4351,24.3818,24.3907,4600.0
2008-09-08 09:55:00,27.46,27.49,27.44,27.47,3800.0,24.3818,24.4085,24.3641,24.3907,3800.0
2008-09-08 10:00:00,27.47,27.5,27.44,27.49,5700.0,24.3907,24.4174,24.3641,24.4085,5700.0
2008-09-08 10:05:00,27.49,27.5,27.48,27.49,3300.0,24.4085,24.4174,24.3996,24.4085,3300.0
2008-09-08 10:10:00,27.48,27.51,27.46,27.5,4700.0,24.3996,24.4262,24.3818,24.4174,4700.0
2008-09-08 10:15:00,27.51,27.51,27.5,27.5,9200.0,24.4262,24.4262,24.4174,24.4174,9200.0
2008-09-08 10:20:00,27.5,27.55,27.5,27.51,12100.0,24.4174,24.4618,24.4174,24.4262,12100.0
2008-09-08 10:25:00,27.52,27.56,27.5,27.51,3500.0,24.4351,24.4706,24.4174,24.4262,3500.0
2008-09-08 10:30:00,27.51,27.52,27.5,27.5,2200.0,24.4262,24.4351,24.4174,24.4174,2200.0
2008-09-08 10:35:00,27.52,27.61,27.51,27.56,2200.0,24.4351,24.515,24.4262,24.4706,2200.0
2008-09-08 10:40:00,27.61,27.89,27.61,27.87,8700.0,24.515,24.7636,24.515,24.7459,8700.0
2008-09-08 10:45:00,27.87,27.87,27.77,27.77,2700.0,24.7459,24.7459,24.6571,24.6571,2700.0
2008-09-08 10:50:00,27.79,27.83,27.75,27.75,2600.0,24.6749,24.7104,24.6393,24.6393,2600.0
2008-09-08 10:55:00,27.72,27.77,27.69,27.75,2800.0,24.6127,24.6571,24.5861,24.6393,2800.0
2008-09-08 11:00:00,27.75,27.77,27.66,27.72,7600.0,24.6393,24.6571,24.5594,24.6127,7600.0
2008-09-08 11:05:00,27.71,27.71,27.57,27.64,4900.0,24.6038,24.6038,24.4795,24.5417,4900.0
2008-09-08 11:10:00,27.6,27.65,27.5,27.54,7800.0,24.5062,24.5505,24.4174,24.4529,7800.0
2008-09-08 11:15:00,27.55,27.64,27.54,27.62,2800.0,24.4618,24.5417,24.4529,24.5239,2800.0
2008-09-08 11:20:00,27.63,27.63,27.62,27.63,1400.0,24.5328,24.5328,24.5239,24.5328,1400.0
2008-09-08 11:25:00,27.64,27.65,27.5,27.52,159900.0,24.5417,24.5505,24.4174,24.4351,159900.0
2008-09-08 11:30:00,27.53,27.6,27.5,27.56,7400.0,24.444,24.5062,24.4174,24.4706,7400.0
2008-09-08 11:35:00,27.57,27.68,27.55,27.55,6800.0,24.4795,24.5772,24.4618,24.4618,6800.0
2008-09-08 11:40:00,27.56,27.59,27.5,27.59,3700.0,24.4706,24.4973,24.4174,24.4973,3700.0
2008-09-08 11:45:00,27.61,27.61,27.52,27.61,12100.0,24.515,24.515,24.4351,24.515,12100.0
2008-09-08 11:50:00,27.56,27.6,27.51,27.54,2700.0,24.4706,24.5062,24.4262,24.4529,2700.0
2008-09-08 11:55:00,27.54,27.54,27.42,27.52,15600.0,24.4529,24.4529,24.3463,24.4351,15600.0
2008-09-08 12:00:00,27.52,27.55,27.5,27.5,1700.0,24.4351,24.4618,24.4174,24.4174,1700.0
2008-09-08 12:05:00,27.5,27.6,27.5,27.6,3400.0,24.4174,24.5062,24.4174,24.5062,3400.0
2008-09-08 12:10:00,27.6,27.61,27.59,27.59,3000.0,24.5062,24.515,24.4973,24.4973,3000.0
2008-09-08 12:15:00,27.61,27.63,27.59,27.59,26700.0,24.515,24.5328,24.4973,24.4973,26700.0
2008-09-08 12:20:00,27.58,27.59,27.55,27.55,3000.0,24.4884,24.4973,24.4618,24.4618,3000.0
2008-09-08 12:25:00,27.57,27.57,27.54,27.57,800.0,24.4795,24.4795,24.4529,24.4795,800.0
2008-09-08 12:30:00,27.56,27.61,27.55,27.6,13600.0,24.4706,24.515,24.4618,24.5062,13600.0
2008-09-08 12:35:00,27.61,27.61,27.57,27.57,6200.0,24.515,24.515,24.4795,24.4795,6200.0
2008-09-08 12:40:00,27.6,27.61,27.57,27.58,9700.0,24.5062,24.515,24.4795,24.4884,9700.0
2008-09-08 12:45:00,27.59,27.61,27.59,27.59,8800.0,24.4973,24.515,24.4973,24.4973,8800.0
2008-09-08 12:50:00,27.59,27.61,27.58,27.58,8500.0,24.4973,24.515,24.4884,24.4884,8500.0
2008-09-08 12:55:00,27.59,27.6,27.58,27.59,4500.0,24.4973,24.5062,24.4884,24.4973,4500.0
2008-09-08 13:00:00,27.6,27.6,27.56,27.58,4400.0,24.5062,24.5062,24.4706,24.4884,4400.0
2008-09-08 13:05:00,27.57,27.59,27.53,27.53,6600.0,24.4795,24.4973,24.444,24.444,6600.0
2008-09-08 13:10:00,27.54,27.54,27.52,27.54,8500.0,24.4529,24.4529,24.4351,24.4529,8500.0
2008-09-08 13:15:00,27.54,27.54,27.53,27.54,3200.0,24.4529,24.4529,24.444,24.4529,3200.0
2008-09-08 13:20:00,27.53,27.55,27.51,27.55,4500.0,24.444,24.4618,24.4262,24.4618,4500.0
2008-09-08 13:25:00,27.55,27.6,27.54,27.55,2900.0,24.4618,24.5062,24.4529,24.4618,2900.0
2008-09-08 13:30:00,27.54,27.58,27.53,27.58,2700.0,24.4529,24.4884,24.444,24.4884,2700.0
2008-09-08 13:35:00,27.58,27.6,27.55,27.59,2700.0,24.4884,24.5062,24.4618,24.4973,2700.0
2008-09-08 13:40:00,27.59,27.59,27.53,27.55,13300.0,24.4973,24.4973,24.444,24.4618,13300.0
2008-09-08 13:45:00,27.57,27.57,27.53,27.56,12700.0,24.4795,24.4795,24.444,24.4706,12700.0
2008-09-08 13:50:00,27.55,27.56,27.52,27.55,1900.0,24.4618,24.4706,24.4351,24.4618,1900.0
2008-09-08 13:55:00,27.55,27.57,27.5,27.5,6300.0,24.4618,24.4795,24.4174,24.4174,6300.0
2008-09-08 14:00:00,27.52,27.56,27.51,27.56,4300.0,24.4351,24.4706,24.4262,24.4706,4300.0
2008-09-08 14:05:00,27.53,27.57,27.53,27.55,2900.0,24.444,24.4795,24.444,24.4618,2900.0
2008-09-08 14:10:00,27.55,27.56,27.51,27.56,2600.0,24.4618,24.4706,24.4262,24.4706,2600.0
2008-09-08 14:15:00,27.56,27.57,27.52,27.52,94000.0,24.4706,24.4795,24.4351,24.4351,94000.0
2008-09-08 14:20:00,27.54,27.55,27.5,27.52,9500.0,24.4529,24.4618,24.4174,24.4351,9500.0
2008-09-08 14:25:00,27.51,27.53,27.51,27.52,1600.0,24.4262,24.444,24.4262,24.4351,1600.0
2008-09-08 14:30:00,27.51,27.54,27.51,27.54,1500.0,24.4262,24.4529,24.4262,24.4529,1500.0
2008-09-08 14:35:00,27.55,27.56,27.53,27.53,2900.0,24.4618,24.4706,24.444,24.444,2900.0
2008-09-08 14:40:00,27.52,27.53,27.5,27.5,2900.0,24.4351,24.444,24.4174,24.4174,2900.0
2008-09-08 14:45:00,27.51,27.54,27.5,27.5,3100.0,24.4262,24.4529,24.4174,24.4174,3100.0
2008-09-08 14:50:00,27.52,27.53,27.51,27.52,1400.0,24.4351,24.444,24.4262,24.4351,1400.0
2008-09-08 14:55:00,27.52,27.53,27.5,27.53,1800.0,24.4351,24.444,24.4174,24.444,1800.0
2008-09-08 15:00:00,27.53,27.54,27.51,27.51,900.0,24.444,24.4529,24.4262,24.4262,900.0
2008-09-08 15:05:00,27.51,27.55,27.5,27.51,3600.0,24.4262,24.4618,24.4174,24.4262,3600.0
2008-09-08 15:10:00,27.53,27.55,27.52,27.55,3100.0,24.444,24.4618,24.4351,24.4618,3100.0
2008-09-08 15:15:00,27.55,27.55,27.54,27.55,4000.0,24.4618,24.4618,24.4529,24.4618,4000.0
2008-09-08 15:20:00,27.54,27.55,27.54,27.54,12200.0,24.4529,24.4618,24.4529,24.4529,12200.0
2008-09-08 15:25:00,27.55,27.56,27.54,27.54,3700.0,24.4618,24.4706,24.4529,24.4529,3700.0
2008-09-08 15:30:00,27.55,27.56,27.54,27.56,24900.0,24.4618,24.4706,24.4529,24.4706,24900.0
2008-09-08 15:35:00,27.54,27.56,27.54,27.54,8300.0,24.4529,24.4706,24.4529,24.4529,8300.0
2008-09-08 15:40:00,27.55,27.55,27.51,27.54,10000.0,24.4618,24.4618,24.4262,24.4529,10000.0
2008-09-08 15:45:00,27.55,27.56,27.52,27.53,80000.0,24.4618,24.4706,24.4351,24.444,80000.0
2008-09-08 15:50:00,27.55,27.56,27.52,27.54,31100.0,24.4618,24.4706,24.4351,24.4529,31100.0
2008-09-08 15:55:00,27.54,27.56,27.5,27.54,59600.0,24.4529,24.4706,24.4174,24.4529,59600.0
2008-09-09 09:30:00,27.38,28.07,27.38,27.84,10800.0,24.3108,24.9235,24.3108,24.7193,10800.0
2008-09-09 09:35:00,27.84,27.84,27.61,27.61,2500.0,24.7193,24.7193,24.515,24.515,2500.0
2008-09-09 09:40:00,27.57,27.77,27.53,27.77,3300.0,24.4795,24.6571,24.444,24.6571,3300.0
2008-09-09 09:45:00,27.81,27.82,27.59,27.59,1900.0,24.6926,24.7015,24.4973,24.4973,1900.0
2008-09-09 09:50:00,27.64,27.7,27.64,27.7,1700.0,24.5417,24.5949,24.5417,24.5949,1700.0
2008-09-09 09:55:00,27.72,27.73,27.65,27.66,4400.0,24.6127,24.6216,24.5505,24.5594,4400.0
2008-09-09 10:00:00,27.65,27.65,27.54,27.65,2800.0,24.5505,24.5505,24.4529,24.5505,2800.0
2008-09-09 10:05:00,27.67,27.68,27.63,27.64,14300.0,24.5683,24.5772,24.5328,24.5417,14300.0
2008-09-09 10:10:00,27.68,27.68,27.58,27.6,4300.0,24.5772,24.5772,24.4884,24.5062,4300.0
2008-09-09 10:15:00,27.6,27.63,27.55,27.56,6700.0,24.5062,24.5328,24.4618,24.4706,6700.0
2008-09-09 10:20:00,27.55,27.62,27.54,27.6,7200.0,24.4618,24.5239,24.4529,24.5062,7200.0
2008-09-09 10:25:00,27.59,27.65,27.54,27.62,17800.0,24.4973,24.5505,24.4529,24.5239,17800.0
2008-09-09 10:30:00,27.61,27.61,27.55,27.56,2900.0,24.515,24.515,24.4618,24.4706,2900.0
2008-09-09 10:35:00,27.56,27.6,27.56,27.6,1400.0,24.4706,24.5062,24.4706,24.5062,1400.0
2008-09-09 10:40:00,27.6,27.62,27.58,27.59,3500.0,24.5062,24.5239,24.4884,24.4973,3500.0
2008-09-09 10:45:00,27.58,27.6,27.55,27.55,1200.0,24.4884,24.5062,24.4618,24.4618,1200.0
2008-09-09 10:50:00,27.55,27.6,27.55,27.58,3200.0,24.4618,24.5062,24.4618,24.4884,3200.0
2008-09-09 10:55:00,27.56,27.6,27.55,27.6,6000.0,24.4706,24.5062,24.4618,24.5062,6000.0
2008-09-09 11:00:00,27.56,27.6,27.54,27.6,4200.0,24.4706,24.5062,24.4529,24.5062,4200.0
2008-09-09 11:05:00,27.58,27.61,27.58,27.59,2900.0,24.4884,24.515,24.4884,24.4973,2900.0
2008-09-09 11:10:00,27.57,27.58,27.55,27.55,4600.0,24.4795,24.4884,24.4618,24.4618,4600.0
2008-09-09 11:15:00,27.55,27.6,27.55,27.57,5500.0,24.4618,24.5062,24.4618,24.4795,5500.0
2008-09-09 11:20:00,27.58,27.6,27.56,27.56,2600.0,24.4884,24.5062,24.4706,24.4706,2600.0
2008-09-09 11:25:00,27.57,27.6,27.56,27.6,2400.0,24.4795,24.5062,24.4706,24.5062,2400.0
2008-09-09 11:30:00,27.58,27.58,27.55,27.55,800.0,24.4884,24.4884,24.4618,24.4618,800.0
2008-09-09 11:35:00,27.55,27.58,27.55,27.57,1500.0,24.4618,24.4884,24.4618,24.4795,1500.0
2008-09-09 11:40:00,27.56,27.58,27.55,27.55,1600.0,24.4706,24.4884,24.4618,24.4618,1600.0
2008-09-09 11:45:00,27.56,27.58,27.55,27.55,2800.0,24.4706,24.4884,24.4618,24.4618,2800.0
2008-09-09 11:50:00,27.55,27.57,27.55,27.55,1300.0,24.4618,24.4795,24.4618,24.4618,1300.0
2008-09-09 11:55:00,27.55,27.57,27.55,27.57,1000.0,24.4618,24.4795,24.4618,24.4795,1000.0
2008-09-09 12:00:00,27.57,27.57,27.55,27.55,2500.0,24.4795,24.4795,24.4618,24.4618,2500.0
2008-09-09 12:05:00,27.55,27.56,27.55,27.55,5800.0,24.4618,24.4706,24.4618,24.4618,5800.0
2008-09-09 12:10:00,27.55,27.56,27.5,27.55,16200.0,24.4618,24.4706,24.4174,24.4618,16200.0
2008-09-09 12:15:00,27.53,27.55,27.52,27.54,4000.0,24.444,24.4618,24.4351,24.4529,4000.0
2008-09-09 12:20:00,27.54,27.56,27.54,27.55,3200.0,24.4529,24.4706,24.4529,24.4618,3200.0
2008-09-09 12:25:00,27.55,27.56,27.53,27.55,7800.0,24.4618,24.4706,24.444,24.4618,7800.0
2008-09-09 12:30:00,27.55,27.56,27.55,27.56,5800.0,24.4618,24.4706,24.4618,24.4706,5800.0
2008-09-09 12:35:00,27.55,27.57,27.55,27.55,9000.0,24.4618,24.4795,24.4618,24.4618,9000.0
2008-09-09 12:40:00,27.55,27.55,27.52,27.53,6800.0,24.4618,24.4618,24.4351,24.444,6800.0
2008-09-09 12:45:00,27.54,27.56,27.53,27.55,185700.0,24.4529,24.4706,24.444,24.4618,185700.0
2008-09-09 12:50:00,27.56,27.56,27.55,27.56,2500.0,24.4706,24.4706,24.4618,24.4706,2500.0
2008-09-09 12:55:00,27.55,27.55,27.49,27.55,20500.0,24.4618,24.4618,24.4085,24.4618,20500.0
2008-09-09 13:00:00,27.52,27.55,27.52,27.54,3900.0,24.4351,24.4618,24.4351,24.4529,3900.0
2008-09-09 13:05:00,27.54,27.56,27.54,27.55,5900.0,24.4529,24.4706,24.4529,24.4618,5900.0
2008-09-09 13:10:00,27.55,27.56,27.53,27.53,8000.0,24.4618,24.4706,24.444,24.444,8000.0
2008-09-09 13:15:00,27.54,27.55,27.52,27.52,1900.0,24.4529,24.4618,24.4351,24.4351,1900.0
2008-09-09 13:20:00,27.52,27.55,27.48,27.5,9700.0,24.4351,24.4618,24.3996,24.4174,9700.0
2008-09-09 13:25:00,27.49,27.55,27.45,27.53,13400.0,24.4085,24.4618,24.373,24.444,13400.0
2008-09-09 13:30:00,27.5,27.55,27.43,27.5,13700.0,24.4174,24.4618,24.3552,24.4174,13700.0
2008-09-09 13:35:00,27.51,27.51,27.46,27.5,1800.0,24.4262,24.4262,24.3818,24.4174,1800.0
2008-09-09 13:40:00,27.5,27.5,27.46,27.46,1400.0,24.4174,24.4174,24.3818,24.3818,1400.0
2008-09-09 13:45:00,27.46,27.5,27.4,27.44,18500.0,24.3818,24.4174,24.3286,24.3641,18500.0
2008-09-09 13:50:00,27.43,27.49,27.42,27.47,10300.0,24.3552,24.4085,24.3463,24.3907,10300.0
2008-09-09 13:55:00,27.47,27.47,27.42,27.44,2700.0,24.3907,24.3907,24.3463,24.3641,2700.0
2008-09-09 14:00:00,27.44,27.5,27.42,27.44,27400.0,24.3641,24.4174,24.3463,24.3641,27400.0
2008-09-09 14:05:00,27.43,27.44,27.4,27.41,13800.0,24.3552,24.3641,24.3286,24.3375,13800.0
2008-09-09 14:10:00,27.41,27.47,27.4,27.44,9700.0,24.3375,24.3907,24.3286,24.3641,9700.0
2008-09-09 14:15:00,27.44,27.48,27.44,27.46,2300.0,24.3641,24.3996,24.3641,24.3818,2300.0
2008-09-09 14:20:00,27.45,27.47,27.45,27.45,4500.0,24.373,24.3907,24.373,24.373,4500.0
2008-09-09 14:25:00,27.46,27.47,27.44,27.45,7500.0,24.3818,24.3907,24.3641,24.373,7500.0
2008-09-09 14:30:00,27.45,27.5,27.44,27.44,36700.0,24.373,24.4174,24.3641,24.3641,36700.0
2008-09-09 14:35:00,27.44,27.45,27.4,27.43,3300.0,24.3641,24.373,24.3286,24.3552,3300.0
2008-09-09 14:40:00,27.41,27.45,27.38,27.44,15500.0,24.3375,24.373,24.3108,24.3641,15500.0
2008-09-09 14:45:00,27.43,27.5,27.43,27.45,19600.0,24.3552,24.4174,24.3552,24.373,19600.0
2008-09-09 14:50:00,27.46,27.46,27.45,27.46,2400.0,24.3818,24.3818,24.373,24.3818,2400.0
2008-09-09 14:55:00,27.46,27.47,27.45,27.45,6100.0,24.3818,24.3907,24.373,24.373,6100.0
2008-09-09 15:00:00,27.45,27.47,27.41,27.43,5900.0,24.373,24.3907,24.3375,24.3552,5900.0
2008-09-09 15:05:00,27.41,27.42,27.35,27.35,24200.0,24.3375,24.3463,24.2842,24.2842,24200.0
2008-09-09 15:10:00,27.35,27.4,27.3,27.31,40100.0,24.2842,24.3286,24.2398,24.2487,40100.0
2008-09-09 15:15:00,27.3,27.4,27.27,27.3,22300.0,24.2398,24.3286,24.2131,24.2398,22300.0
2008-09-09 15:20:00,27.31,27.31,27.27,27.29,8900.0,24.2487,24.2487,24.2131,24.2309,8900.0
2008-09-09 15:25:00,27.3,27.36,27.28,27.32,14500.0,24.2398,24.2931,24.222,24.2575,14500.0
2008-09-09 15:30:00,27.32,27.33,27.21,27.25,10700.0,24.2575,24.2664,24.1599,24.1954,10700.0
2008-09-09 15:35:00,27.24,27.31,27.24,27.3,8700.0,24.1865,24.2487,24.1865,24.2398,8700.0
2008-09-09 15:40:00,27.3,27.32,27.27,27.31,30000.0,24.2398,24.2575,24.2131,24.2487,30000.0
2008-09-09 15:45:00,27.31,27.33,27.26,27.26,27600.0,24.2487,24.2664,24.2043,24.2043,27600.0
2008-09-09 15:50:00,27.26,27.27,27.25,27.27,12600.0,24.2043,24.2131,24.1954,24.2131,12600.0
2008-09-09 15:55:00,27.27,27.31,27.25,27.3,32400.0,24.2131,24.2487,24.1954,24.2398,32400.0
2008-09-10 09:30:00,27.3,27.5,27.3,27.46,1800.0,24.2398,24.4174,24.2398,24.3818,1800.0
2008-09-10 09:35:00,27.47,27.47,27.3,27.31,700.0,24.3907,24.3907,24.2398,24.2487,700.0
2008-09-10 09:40:00,27.26,27.29,27.25,27.25,1900.0,24.2043,24.2309,24.1954,24.1954,1900.0
2008-09-10 09:45:00,27.28,27.28,27.25,27.28,700.0,24.222,24.222,24.1954,24.222,700.0
2008-09-10 09:50:00,27.29,27.32,27.29,27.29,1900.0,24.2309,24.2575,24.2309,24.2309,1900.0
2008-09-10 09:55:00,27.23,27.24,27.16,27.24,1800.0,24.1776,24.1865,24.1155,24.1865,1800.0
2008-09-10 10:00:00,27.18,27.2,27.14,27.14,3700.0,24.1332,24.151,24.0977,24.0977,3700.0
2008-09-10 10:05:00,27.16,27.18,27.14,27.18,2700.0,24.1155,24.1332,24.0977,24.1332,2700.0
2008-09-10 10:10:00,27.19,27.2,27.16,27.16,1400.0,24.1421,24.151,24.1155,24.1155,1400.0
2008-09-10 10:15:00,27.16,27.16,27.01,27.05,1100.0,24.1155,24.1155,23.9823,24.0178,1100.0
2008-09-10 10:20:00,27.11,27.11,27.08,27.08,700.0,24.0711,24.0711,24.0444,24.0444,700.0
2008-09-10 10:25:00,27.09,27.12,27.08,27.08,1100.0,24.0533,24.08,24.0444,24.0444,1100.0
2008-09-10 10:30:00,27.02,27.15,27.02,27.09,1300.0,23.9912,24.1066,23.9912,24.0533,1300.0
2008-09-10 10:35:00,27.12,27.22,27.12,27.17,900.0,24.08,24.1688,24.08,24.1244,900.0
2008-09-10 10:40:00,27.15,27.17,27.09,27.17,1000.0,24.1066,24.1244,24.0533,24.1244,1000.0
2008-09-10 10:45:00,27.12,27.12,27.05,27.06,1400.0,24.08,24.08,24.0178,24.0267,1400.0
2008-09-10 10:50:00,27.04,27.06,26.87,26.87,3200.0,24.0089,24.0267,23.858,23.858,3200.0
2008-09-10 10:55:00,26.91,26.91,26.64,26.72,8800.0,23.8935,23.8935,23.6538,23.7248,8800.0
2008-09-10 11:00:00,26.81,26.83,26.72,26.83,1100.0,23.8047,23.8225,23.7248,23.8225,1100.0
2008-09-10 11:05:00,26.78,26.84,26.78,26.81,1400.0,23.7781,23.8313,23.7781,23.8047,1400.0
2008-09-10 11:10:00,26.81,26.86,26.78,26.84,2100.0,23.8047,23.8491,23.7781,23.8313,2100.0
2008-09-10 11:15:00,26.82,26.83,26.65,26.72,1900.0,23.8136,23.8225,23.6626,23.7248,1900.0
2008-09-10 11:20:00,26.73,26.84,26.73,26.79,3000.0,23.7337,23.8313,23.7337,23.787,3000.0
2008-09-10 11:25:00,26.76,26.8,26.75,26.75,1200.0,23.7603,23.7958,23.7514,23.7514,1200.0
2008-09-10 11:30:00,26.75,26.8,26.75,26.75,2700.0,23.7514,23.7958,23.7514,23.7514,2700.0
2008-09-10 11:35:00,26.74,26.81,26.74,26.75,2400.0,23.7426,23.8047,23.7426,23.7514,2400.0
2008-09-10 11:40:00,26.76,26.77,26.76,26.77,400.0,23.7603,23.7692,23.7603,23.7692,400.0
2008-09-10 11:45:00,26.75,26.78,26.74,26.75,1400.0,23.7514,23.7781,23.7426,23.7514,1400.0
2008-09-10 11:50:00,26.78,26.78,26.54,26.55,7900.0,23.7781,23.7781,23.565,23.5739,7900.0
2008-09-10 11:55:00,26.53,26.56,26.51,26.56,1700.0,23.5561,23.5827,23.5383,23.5827,1700.0
2008-09-10 12:00:00,26.57,26.62,26.53,26.62,1200.0,23.5916,23.636,23.5561,23.636,1200.0
2008-09-10 12:05:00,26.64,26.71,26.58,26.71,1300.0,23.6538,23.7159,23.6005,23.7159,1300.0
2008-09-10 12:10:00,26.68,26.7,26.61,26.68,1400.0,23.6893,23.707,23.6271,23.6893,1400.0
2008-09-10 12:15:00,26.67,26.75,26.67,26.75,1000.0,23.6804,23.7514,23.6804,23.7514,1000.0
2008-09-10 12:20:00,26.7,26.75,26.7,26.7,1100.0,23.707,23.7514,23.707,23.707,1100.0
2008-09-10 12:25:00,26.66,26.66,26.66,26.66,100.0,23.6715,23.6715,23.6715,23.6715,100.0
2008-09-10 12:30:00,26.61,26.66,26.61,26.66,300.0,23.6271,23.6715,23.6271,23.6715,300.0
2008-09-10 12:35:00,26.65,26.74,26.65,26.73,2000.0,23.6626,23.7426,23.6626,23.7337,2000.0
2008-09-10 12:40:00,26.71,26.75,26.7,26.7,500.0,23.7159,23.7514,23.707,23.707,500.0
2008-09-10 12:45:00,26.73,26.75,26.7,26.7,1200.0,23.7337,23.7514,23.707,23.707,1200.0
2008-09-10 12:50:00,26.72,26.74,26.72,26.74,1000.0,23.7248,23.7426,23.7248,23.7426,1000.0
2008-09-10 12:55:00,26.74,26.74,26.71,26.73,1400.0,23.7426,23.7426,23.7159,23.7337,1400.0
2008-09-10 13:00:00,26.71,26.71,26.58,26.63,1600.0,23.7159,23.7159,23.6005,23.6449,1600.0
2008-09-10 13:05:00,26.68,26.68,26.6,26.6,1000.0,23.6893,23.6893,23.6183,23.6183,1000.0
2008-09-10 13:10:00,26.59,26.62,26.53,26.58,2500.0,23.6094,23.636,23.5561,23.6005,2500.0
2008-09-10 13:15:00,26.59,26.59,26.51,26.51,600.0,23.6094,23.6094,23.5383,23.5383,600.0
2008-09-10 13:20:00,26.55,26.58,26.51,26.58,2500.0,23.5739,23.6005,23.5383,23.6005,2500.0
2008-09-10 13:25:00,26.58,26.58,26.56,26.58,1500.0,23.6005,23.6005,23.5827,23.6005,1500.0
2008-09-10 13:30:00,26.55,26.58,26.55,26.58,1000.0,23.5739,23.6005,23.5739,23.6005,1000.0
2008-09-10 13:35:00,26.58,26.62,26.56,26.62,1800.0,23.6005,23.636,23.5827,23.636,1800.0
2008-09-10 13:40:00,26.64,26.68,26.55,26.55,6000.0,23.6538,23.6893,23.5739,23.5739,6000.0
2008-09-10 13:45:00,26.53,26.53,26.4,26.42,4700.0,23.5561,23.5561,23.4407,23.4584,4700.0
2008-09-10 13:50:00,26.42,26.48,26.39,26.45,6100.0,23.4584,23.5117,23.4318,23.4851,6100.0
2008-09-10 13:55:00,26.42,26.46,26.39,26.46,9700.0,23.4584,23.4939,23.4318,23.4939,9700.0
2008-09-10 14:00:00,26.46,26.46,26.39,26.41,3900.0,23.4939,23.4939,23.4318,23.4495,3900.0
2008-09-10 14:05:00,26.4,26.41,26.38,26.4,6800.0,23.4407,23.4495,23.4229,23.4407,6800.0
2008-09-10 14:10:00,26.39,26.4,26.37,26.4,3300.0,23.4318,23.4407,23.414,23.4407,3300.0
2008-09-10 14:15:00,26.37,26.4,26.36,26.38,1000.0,23.414,23.4407,23.4052,23.4229,1000.0
2008-09-10 14:20:00,26.39,26.4,26.34,26.34,7100.0,23.4318,23.4407,23.3874,23.3874,7100.0
2008-09-10 14:25:00,26.33,26.36,26.23,26.32,3500.0,23.3785,23.4052,23.2897,23.3696,3500.0
2008-09-10 14:30:00,26.32,26.36,26.28,26.28,1900.0,23.3696,23.4052,23.3341,23.3341,1900.0
2008-09-10 14:35:00,26.32,26.39,26.3,26.32,3400.0,23.3696,23.4318,23.3519,23.3696,3400.0
2008-09-10 14:40:00,26.33,26.34,26.31,26.34,2200.0,23.3785,23.3874,23.3608,23.3874,2200.0
2008-09-10 14:45:00,26.34,26.35,26.32,26.35,2800.0,23.3874,23.3963,23.3696,23.3963,2800.0
2008-09-10 14:50:00,26.39,26.41,26.31,26.31,2100.0,23.4318,23.4495,23.3608,23.3608,2100.0
2008-09-10 14:55:00,26.32,26.35,26.29,26.35,2400.0,23.3696,23.3963,23.343,23.3963,2400.0
2008-09-10 15:00:00,26.34,26.35,26.23,26.25,4000.0,23.3874,23.3963,23.2897,23.3075,4000.0
2008-09-10 15:05:00,26.25,26.27,26.22,26.24,7400.0,23.3075,23.3252,23.2808,23.2986,7400.0
2008-09-10 15:10:00,26.24,26.25,26.2,26.22,24800.0,23.2986,23.3075,23.2631,23.2808,24800.0
2008-09-10 15:15:00,26.22,26.27,26.21,26.25,20400.0,23.2808,23.3252,23.272,23.3075,20400.0
2008-09-10 15:20:00,26.25,26.26,26.2,26.21,6500.0,23.3075,23.3164,23.2631,23.272,6500.0
2008-09-10 15:25:00,26.22,26.24,26.14,26.14,5500.0,23.2808,23.2986,23.2098,23.2098,5500.0
2008-09-10 15:30:00,26.13,26.16,25.99,26.05,12600.0,23.2009,23.2276,23.0766,23.1299,12600.0
2008-09-10 15:35:00,26.04,26.2,26.04,26.1,10700.0,23.121,23.2631,23.121,23.1743,10700.0
2008-09-10 15:40:00,26.07,26.1,25.85,26.02,21300.0,23.1477,23.1743,22.9523,23.1033,21300.0
2008-09-10 15:45:00,26.03,26.05,25.95,25.96,7800.0,23.1121,23.1299,23.0411,23.05,7800.0
2008-09-10 15:50:00,25.97,25.99,25.96,25.99,6600.0,23.0589,23.0766,23.05,23.0766,6600.0
2008-09-10 15:55:00,25.98,26.11,25.97,26.11,35100.0,23.0677,23.1832,23.0589,23.1832,35100.0
2008-09-11 09:30:00,25.81,25.81,25.46,25.47,12200.0,22.9168,22.9168,22.606,22.6149,12200.0
2008-09-11 09:35:00,25.45,25.45,24.7,24.74,14500.0,22.5972,22.5972,21.9312,21.9667,14500.0
2008-09-11 09:40:00,24.89,24.92,24.75,24.9,4200.0,22.0999,22.1266,21.9756,22.1088,4200.0
2008-09-11 09:45:00,24.91,25.09,24.91,25.02,3400.0,22.1177,22.2775,22.1177,22.2154,3400.0
2008-09-11 09:50:00,25.0,25.04,24.82,24.86,12500.0,22.1976,22.2331,22.0378,22.0733,12500.0
2008-09-11 09:55:00,24.87,24.98,24.8,24.94,7000.0,22.0822,22.1798,22.02,22.1443,7000.0
2008-09-11 10:00:00,24.94,24.94,24.82,24.86,10600.0,22.1443,22.1443,22.0378,22.0733,10600.0
2008-09-11 10:05:00,24.86,24.9,24.83,24.9,8300.0,22.0733,22.1088,22.0467,22.1088,8300.0
2008-09-11 10:10:00,24.92,24.92,24.77,24.79,5200.0,22.1266,22.1266,21.9934,22.0111,5200.0
2008-09-11 10:15:00,24.8,24.8,24.66,24.68,5500.0,22.02,22.02,21.8957,21.9135,5500.0
2008-09-11 10:20:00,24.67,24.67,24.39,24.4,16600.0,21.9046,21.9046,21.656,21.6649,16600.0
2008-09-11 10:25:00,24.41,24.55,24.18,24.27,13100.0,21.6737,21.798,21.4695,21.5494,13100.0
2008-09-11 10:30:00,24.27,24.34,24.26,24.29,7400.0,21.5494,21.6116,21.5406,21.5672,7400.0
2008-09-11 10:35:00,24.29,24.34,24.25,24.26,5800.0,21.5672,21.6116,21.5317,21.5406,5800.0
2008-09-11 10:40:00,24.27,24.3,24.12,24.2,9800.0,21.5494,21.5761,21.4162,21.4873,9800.0
2008-09-11 10:45:00,24.2,24.2,24.0,24.02,10500.0,21.4873,21.4873,21.3097,21.3275,10500.0
2008-09-11 10:50:00,24.1,24.1,24.01,24.04,53700.0,21.3985,21.3985,21.3186,21.3452,53700.0
2008-09-11 10:55:00,24.02,24.05,23.86,23.94,12100.0,21.3275,21.3541,21.1854,21.2564,12100.0
2008-09-11 11:00:00,23.94,24.02,23.94,24.0,32500.0,21.2564,21.3275,21.2564,21.3097,32500.0
2008-09-11 11:05:00,24.01,24.08,23.9,23.98,11800.0,21.3186,21.3807,21.2209,21.2919,11800.0
2008-09-11 11:10:00,23.98,24.0,23.96,23.96,46600.0,21.2919,21.3097,21.2742,21.2742,46600.0
2008-09-11 11:15:00,24.0,24.0,23.92,23.94,3500.0,21.3097,21.3097,21.2387,21.2564,3500.0
2008-09-11 11:20:00,23.92,24.02,23.9,23.94,17700.0,21.2387,21.3275,21.2209,21.2564,17700.0
2008-09-11 11:25:00,23.9,24.08,23.9,24.0,11300.0,21.2209,21.3807,21.2209,21.3097,11300.0
2008-09-11 11:30:00,24.0,24.06,23.94,24.06,8700.0,21.3097,21.363,21.2564,21.363,8700.0
2008-09-11 11:35:00,24.02,24.24,24.02,24.18,11600.0,21.3275,21.5228,21.3275,21.4695,11600.0
2008-09-11 11:40:00,24.17,24.21,24.0,24.0,27000.0,21.4606,21.4962,21.3097,21.3097,27000.0
2008-09-11 11:45:00,24.02,24.02,23.97,24.01,18000.0,21.3275,21.3275,21.2831,21.3186,18000.0
2008-09-11 11:50:00,24.03,24.05,23.98,23.98,9000.0,21.3363,21.3541,21.2919,21.2919,9000.0
2008-09-11 11:55:00,24.0,24.05,23.99,24.0,4500.0,21.3097,21.3541,21.3008,21.3097,4500.0
2008-09-11 12:00:00,24.0,24.1,24.0,24.04,6900.0,21.3097,21.3985,21.3097,21.3452,6900.0
2008-09-11 12:05:00,24.04,24.24,24.03,24.24,16100.0,21.3452,21.5228,21.3363,21.5228,16100.0
2008-09-11 12:10:00,24.24,24.27,24.22,24.24,76000.0,21.5228,21.5494,21.505,21.5228,76000.0
2008-09-11 12:15:00,24.24,24.45,24.2,24.42,17000.0,21.5228,21.7093,21.4873,21.6826,17000.0
2008-09-11 12:20:00,24.42,24.67,24.41,24.59,310000.0,21.6826,21.9046,21.6737,21.8336,310000.0
2008-09-11 12:25:00,24.56,24.58,24.52,24.57,2400.0,21.8069,21.8247,21.7714,21.8158,2400.0
2008-09-11 12:30:00,24.58,24.65,24.47,24.65,255100.0,21.8247,21.8868,21.727,21.8868,255100.0
2008-09-11 12:35:00,24.63,24.87,24.63,24.86,19300.0,21.8691,22.0822,21.8691,22.0733,19300.0
2008-09-11 12:40:00,24.84,24.98,24.74,24.95,24900.0,22.0555,22.1798,21.9667,22.1532,24900.0
2008-09-11 12:45:00,24.94,25.12,24.94,24.94,15100.0,22.1443,22.3042,22.1443,22.1443,15100.0
2008-09-11 12:50:00,24.94,25.0,24.92,24.97,69400.0,22.1443,22.1976,22.1266,22.171,69400.0
2008-09-11 12:55:00,24.97,25.02,24.95,25.01,145000.0,22.171,22.2154,22.1532,22.2065,145000.0
2008-09-11 13:00:00,25.02,25.11,24.98,25.11,36400.0,22.2154,22.2953,22.1798,22.2953,36400.0
2008-09-11 13:05:00,25.14,25.26,25.1,25.15,41000.0,22.3219,22.4285,22.2864,22.3308,41000.0
2008-09-11 13:10:00,25.15,25.15,25.09,25.09,3600.0,22.3308,22.3308,22.2775,22.2775,3600.0
2008-09-11 13:15:00,25.07,25.12,25.04,25.04,5700.0,22.2598,22.3042,22.2331,22.2331,5700.0
2008-09-11 13:20:00,25.02,25.03,24.85,24.93,139700.0,22.2154,22.2242,22.0644,22.1355,139700.0
2008-09-11 13:25:00,24.94,25.07,24.94,25.0,57900.0,22.1443,22.2598,22.1443,22.1976,57900.0
2008-09-11 13:30:00,25.01,25.07,24.94,24.95,36800.0,22.2065,22.2598,22.1443,22.1532,36800.0
2008-09-11 13:35:00,24.94,25.0,24.91,24.91,70400.0,22.1443,22.1976,22.1177,22.1177,70400.0
2008-09-11 13:40:00,24.87,24.9,24.77,24.88,16100.0,22.0822,22.1088,21.9934,22.0911,16100.0
2008-09-11 13:45:00,24.88,24.97,24.85,24.96,3800.0,22.0911,22.171,22.0644,22.1621,3800.0
2008-09-11 13:50:00,24.96,25.01,24.95,25.01,3000.0,22.1621,22.2065,22.1532,22.2065,3000.0
2008-09-11 13:55:00,25.01,25.01,24.95,24.95,3100.0,22.2065,22.2065,22.1532,22.1532,3100.0
2008-09-11 14:00:00,24.95,24.96,24.91,24.92,6200.0,22.1532,22.1621,22.1177,22.1266,6200.0
2008-09-11 14:05:00,24.95,24.95,24.94,24.95,5000.0,22.1532,22.1532,22.1443,22.1532,5000.0
2008-09-11 14:10:00,24.95,24.95,24.92,24.92,7300.0,22.1532,22.1532,22.1266,22.1266,7300.0
2008-09-11 14:15:00,24.92,24.96,24.92,24.96,21400.0,22.1266,22.1621,22.1266,22.1621,21400.0
2008-09-11 14:20:00,24.96,24.97,24.95,24.97,132900.0,22.1621,22.171,22.1532,22.171,132900.0
2008-09-11 14:25:00,24.97,24.98,24.95,24.98,4600.0,22.171,22.1798,22.1532,22.1798,4600.0
2008-09-11 14:30:00,24.99,25.0,24.96,25.0,17700.0,22.1887,22.1976,22.1621,22.1976,17700.0
2008-09-11 14:35:00,25.0,25.01,24.99,25.0,5200.0,22.1976,22.2065,22.1887,22.1976,5200.0
2008-09-11 14:40:00,25.01,25.03,24.98,24.99,7000.0,22.2065,22.2242,22.1798,22.1887,7000.0
2008-09-11 14:45:00,25.01,25.1,24.99,25.06,12500.0,22.2065,22.2864,22.1887,22.2509,12500.0
2008-09-11 14:50:00,25.08,25.17,25.08,25.15,3500.0,22.2686,22.3485,22.2686,22.3308,3500.0
2008-09-11 14:55:00,25.15,25.15,25.03,25.05,5000.0,22.3308,22.3308,22.2242,22.242,5000.0
2008-09-11 15:00:00,25.05,25.13,25.05,25.08,2400.0,22.242,22.313,22.242,22.2686,2400.0
2008-09-11 15:05:00,25.11,25.21,25.1,25.21,10400.0,22.2953,22.3841,22.2864,22.3841,10400.0
2008-09-11 15:10:00,25.21,25.28,25.14,25.19,42800.0,22.3841,22.4462,22.3219,22.3663,42800.0
2008-09-11 15:15:00,25.19,25.19,25.13,25.16,7700.0,22.3663,22.3663,22.313,22.3397,7700.0
2008-09-11 15:20:00,25.15,25.2,25.12,25.14,11600.0,22.3308,22.3752,22.3042,22.3219,11600.0
2008-09-11 15:25:00,25.14,25.2,25.12,25.19,16900.0,22.3219,22.3752,22.3042,22.3663,16900.0
2008-09-11 15:30:00,25.18,25.22,25.11,25.13,15000.0,22.3574,22.3929,22.2953,22.313,15000.0
2008-09-11 15:35:00,25.12,25.21,25.12,25.14,27600.0,22.3042,22.3841,22.3042,22.3219,27600.0
2008-09-11 15:40:00,25.14,25.14,25.07,25.09,16300.0,22.3219,22.3219,22.2598,22.2775,16300.0
2008-09-11 15:45:00,25.1,25.21,25.08,25.2,48300.0,22.2864,22.3841,22.2686,22.3752,48300.0
2008-09-11 15:50:00,25.2,25.36,25.2,25.25,39900.0,22.3752,22.5172,22.3752,22.4196,39900.0
2008-09-11 15:55:00,25.26,25.32,25.1,25.32,25700.0,22.4285,22.4817,22.2864,22.4817,25700.0
2008-09-12 09:30:00,25.38,25.4,25.3,25.39,4900.0,22.535,22.5528,22.464,22.5439,4900.0
2008-09-12 09:35:00,25.34,25.38,25.3,25.31,9800.0,22.4995,22.535,22.464,22.4729,9800.0
2008-09-12 09:40:00,25.3,25.4,25.3,25.4,8000.0,22.464,22.5528,22.464,22.5528,8000.0
2008-09-12 09:45:00,25.4,25.42,25.3,25.3,7800.0,22.5528,22.5705,22.464,22.464,7800.0
2008-09-12 09:50:00,25.3,25.33,25.15,25.27,10100.0,22.464,22.4906,22.3308,22.4373,10100.0
2008-09-12 09:55:00,25.28,25.33,25.19,25.3,16200.0,22.4462,22.4906,22.3663,22.464,16200.0
2008-09-12 10:00:00,25.3,25.3,25.22,25.23,1100.0,22.464,22.464,22.3929,22.4018,1100.0
2008-09-12 10:05:00,25.2,25.23,25.2,25.21,3200.0,22.3752,22.4018,22.3752,22.3841,3200.0
2008-09-12 10:10:00,25.21,25.21,25.2,25.2,3300.0,22.3841,22.3841,22.3752,22.3752,3300.0
2008-09-12 10:15:00,25.2,25.24,25.2,25.23,2600.0,22.3752,22.4107,22.3752,22.4018,2600.0
2008-09-12 10:20:00,25.22,25.29,25.21,25.21,11000.0,22.3929,22.4551,22.3841,22.3841,11000.0
2008-09-12 10:25:00,25.23,25.34,25.23,25.3,25100.0,22.4018,22.4995,22.4018,22.464,25100.0
2008-09-12 10:30:00,25.3,25.38,25.3,25.38,11400.0,22.464,22.535,22.464,22.535,11400.0
2008-09-12 10:35:00,25.41,25.61,25.41,25.61,5900.0,22.5616,22.7392,22.5616,22.7392,5900.0
2008-09-12 10:40:00,25.68,25.86,25.68,25.81,5400.0,22.8014,22.9612,22.8014,22.9168,5400.0
2008-09-12 10:45:00,25.85,25.93,25.84,25.93,3400.0,22.9523,23.0234,22.9434,23.0234,3400.0
2008-09-12 10:50:00,25.93,26.15,25.93,26.15,6500.0,23.0234,23.2187,23.0234,23.2187,6500.0
2008-09-12 10:55:00,26.12,26.54,26.12,26.54,7900.0,23.1921,23.565,23.1921,23.565,7900.0
2008-09-12 11:00:00,26.58,26.58,26.5,26.5,5200.0,23.6005,23.6005,23.5295,23.5295,5200.0
2008-09-12 11:05:00,26.5,26.52,26.49,26.49,37500.0,23.5295,23.5472,23.5206,23.5206,37500.0
2008-09-12 11:10:00,26.49,26.55,26.49,26.53,3900.0,23.5206,23.5739,23.5206,23.5561,3900.0
2008-09-12 11:15:00,26.52,26.63,26.52,26.53,5400.0,23.5472,23.6449,23.5472,23.5561,5400.0
2008-09-12 11:20:00,26.53,26.53,26.44,26.52,10200.0,23.5561,23.5561,23.4762,23.5472,10200.0
2008-09-12 11:25:00,26.52,26.52,26.48,26.51,5700.0,23.5472,23.5472,23.5117,23.5383,5700.0
2008-09-12 11:30:00,26.49,26.49,26.29,26.31,10000.0,23.5206,23.5206,23.343,23.3608,10000.0
2008-09-12 11:35:00,26.31,26.43,26.31,26.39,4600.0,23.3608,23.4673,23.3608,23.4318,4600.0
2008-09-12 11:40:00,26.39,26.4,26.32,26.34,5500.0,23.4318,23.4407,23.3696,23.3874,5500.0
2008-09-12 11:45:00,26.32,26.33,26.2,26.2,58900.0,23.3696,23.3785,23.2631,23.2631,58900.0
2008-09-12 11:50:00,26.2,26.24,26.11,26.14,7000.0,23.2631,23.2986,23.1832,23.2098,7000.0
2008-09-12 11:55:00,26.14,26.36,26.14,26.32,19900.0,23.2098,23.4052,23.2098,23.3696,19900.0
2008-09-12 12:00:00,26.31,26.33,26.29,26.3,4900.0,23.3608,23.3785,23.343,23.3519,4900.0
2008-09-12 12:05:00,26.3,26.32,26.23,26.25,4700.0,23.3519,23.3696,23.2897,23.3075,4700.0
2008-09-12 12:10:00,26.25,26.35,26.23,26.35,5200.0,23.3075,23.3963,23.2897,23.3963,5200.0
2008-09-12 12:15:00,26.35,26.39,26.34,26.38,6100.0,23.3963,23.4318,23.3874,23.4229,6100.0
2008-09-12 12:20:00,26.37,26.48,26.37,26.43,4000.0,23.414,23.5117,23.414,23.4673,4000.0
2008-09-12 12:25:00,26.42,26.43,26.22,26.22,4900.0,23.4584,23.4673,23.2808,23.2808,4900.0
2008-09-12 12:30:00,26.23,26.39,26.23,26.39,7100.0,23.2897,23.4318,23.2897,23.4318,7100.0
2008-09-12 12:35:00,26.39,26.4,26.38,26.4,4000.0,23.4318,23.4407,23.4229,23.4407,4000.0
2008-09-12 12:40:00,26.4,26.4,26.4,26.4,2500.0,23.4407,23.4407,23.4407,23.4407,2500.0
2008-09-12 12:45:00,26.39,26.39,26.23,26.23,8400.0,23.4318,23.4318,23.2897,23.2897,8400.0
2008-09-12 12:50:00,26.22,26.22,26.2,26.21,4700.0,23.2808,23.2808,23.2631,23.272,4700.0
2008-09-12 12:55:00,26.21,26.23,26.18,26.18,4400.0,23.272,23.2897,23.2453,23.2453,4400.0
2008-09-12 13:00:00,26.18,26.2,26.15,26.16,42900.0,23.2453,23.2631,23.2187,23.2276,42900.0
2008-09-12 13:05:00,26.16,26.16,26.11,26.13,8300.0,23.2276,23.2276,23.1832,23.2009,8300.0
2008-09-12 13:10:00,26.13,26.13,26.1,26.1,7400.0,23.2009,23.2009,23.1743,23.1743,7400.0
2008-09-12 13:15:00,26.1,26.11,26.06,26.06,5000.0,23.1743,23.1832,23.1388,23.1388,5000.0
2008-09-12 13:20:00,26.05,26.08,26.05,26.06,6900.0,23.1299,23.1565,23.1299,23.1388,6900.0
2008-09-12 13:25:00,26.06,26.15,26.05,26.14,9200.0,23.1388,23.2187,23.1299,23.2098,9200.0
2008-09-12 13:30:00,26.14,26.17,26.0,26.0,14000.0,23.2098,23.2365,23.0855,23.0855,14000.0
2008-09-12 13:35:00,26.02,26.02,25.97,26.01,3400.0,23.1033,23.1033,23.0589,23.0944,3400.0
2008-09-12 13:40:00,26.01,26.07,26.0,26.03,8300.0,23.0944,23.1477,23.0855,23.1121,8300.0
2008-09-12 13:45:00,26.07,26.09,26.02,26.04,4300.0,23.1477,23.1654,23.1033,23.121,4300.0
2008-09-12 13:50:00,26.02,26.09,26.01,26.09,4500.0,23.1033,23.1654,23.0944,23.1654,4500.0
2008-09-12 13:55:00,26.06,26.07,26.04,26.07,1900.0,23.1388,23.1477,23.121,23.1477,1900.0
2008-09-12 14:00:00,26.06,26.08,26.01,26.04,8700.0,23.1388,23.1565,23.0944,23.121,8700.0
2008-09-12 14:05:00,26.05,26.05,26.0,26.0,2700.0,23.1299,23.1299,23.0855,23.0855,2700.0
2008-09-12 14:10:00,26.0,26.03,25.99,26.03,6200.0,23.0855,23.1121,23.0766,23.1121,6200.0
2008-09-12 14:15:00,26.02,26.03,26.0,26.01,4200.0,23.1033,23.1121,23.0855,23.0944,4200.0
2008-09-12 14:20:00,26.01,26.04,26.01,26.03,4900.0,23.0944,23.121,23.0944,23.1121,4900.0
2008-09-12 14:25:00,26.03,26.04,26.01,26.03,6400.0,23.1121,23.121,23.0944,23.1121,6400.0
2008-09-12 14:30:00,26.02,26.02,26.01,26.02,5900.0,23.1033,23.1033,23.0944,23.1033,5900.0
2008-09-12 14:35:00,26.02,26.03,25.98,26.0,6900.0,23.1033,23.1121,23.0677,23.0855,6900.0
2008-09-12 14:40:00,25.97,26.01,25.97,25.98,16600.0,23.0589,23.0944,23.0589,23.0677,16600.0
2008-09-12 14:45:00,26.0,26.09,25.94,26.08,47300.0,23.0855,23.1654,23.0322,23.1565,47300.0
2008-09-12 14:50:00,26.06,26.26,26.06,26.17,65000.0,23.1388,23.3164,23.1388,23.2365,65000.0
2008-09-12 14:55:00,26.18,26.18,26.11,26.14,11200.0,23.2453,23.2453,23.1832,23.2098,11200.0
2008-09-12 15:00:00,26.14,26.14,25.99,26.0,8600.0,23.2098,23.2098,23.0766,23.0855,8600.0
2008-09-12 15:05:00,26.0,26.05,25.99,26.02,5900.0,23.0855,23.1299,23.0766,23.1033,5900.0
2008-09-12 15:10:00,26.04,26.05,26.01,26.03,6900.0,23.121,23.1299,23.0944,23.1121,6900.0
2008-09-12 15:15:00,26.03,26.04,25.99,26.01,20000.0,23.1121,23.121,23.0766,23.0944,20000.0
2008-09-12 15:20:00,26.01,26.03,26.0,26.0,10100.0,23.0944,23.1121,23.0855,23.0855,10100.0
2008-09-12 15:25:00,26.0,26.0,25.99,26.0,5300.0,23.0855,23.0855,23.0766,23.0855,5300.0
2008-09-12 15:30:00,26.0,26.03,26.0,26.0,12100.0,23.0855,23.1121,23.0855,23.0855,12100.0
2008-09-12 15:35:00,26.01,26.01,25.98,26.0,18600.0,23.0944,23.0944,23.0677,23.0855,18600.0
2008-09-12 15:40:00,25.99,26.04,25.99,26.02,32400.0,23.0766,23.121,23.0766,23.1033,32400.0
2008-09-12 15:45:00,26.02,26.13,26.0,26.1,14900.0,23.1033,23.2009,23.0855,23.1743,14900.0
2008-09-12 15:50:00,26.11,26.19,26.0,26.08,39100.0,23.1832,23.2542,23.0855,23.1565,39100.0
2008-09-12 15:55:00,26.1,26.29,26.07,26.29,53300.0,23.1743,23.343,23.1477,23.343,53300.0
2008-09-15 09:30:00,25.56,25.64,25.28,25.59,15200.0,22.6948,22.7659,22.4462,22.7215,15200.0
2008-09-15 09:35:00,25.59,25.59,25.27,25.46,16300.0,22.7215,22.7215,22.4373,22.606,16300.0
2008-09-15 09:40:00,25.42,25.5,25.14,25.28,13600.0,22.5705,22.6416,22.3219,22.4462,13600.0
2008-09-15 09:45:00,25.17,25.25,25.1,25.13,13000.0,22.3485,22.4196,22.2864,22.313,13000.0
2008-09-15 09:50:00,25.1,25.14,24.94,24.95,18900.0,22.2864,22.3219,22.1443,22.1532,18900.0
2008-09-15 09:55:00,24.96,25.05,24.85,25.0,47400.0,22.1621,22.242,22.0644,22.1976,47400.0
2008-09-15 10:00:00,25.0,25.01,24.96,24.99,21600.0,22.1976,22.2065,22.1621,22.1887,21600.0
2008-09-15 10:05:00,25.0,25.0,24.95,24.95,15900.0,22.1976,22.1976,22.1532,22.1532,15900.0
2008-09-15 10:10:00,24.97,24.99,24.92,24.92,71800.0,22.171,22.1887,22.1266,22.1266,71800.0
2008-09-15 10:15:00,24.92,24.98,24.92,24.98,51500.0,22.1266,22.1798,22.1266,22.1798,51500.0
2008-09-15 10:20:00,24.96,24.98,24.92,24.92,192400.0,22.1621,22.1798,22.1266,22.1266,192400.0
2008-09-15 10:25:00,24.94,24.98,24.91,24.92,9500.0,22.1443,22.1798,22.1177,22.1266,9500.0
2008-09-15 10:30:00,24.94,24.98,24.91,24.97,109700.0,22.1443,22.1798,22.1177,22.171,109700.0
2008-09-15 10:35:00,24.94,24.99,24.92,24.99,9000.0,22.1443,22.1887,22.1266,22.1887,9000.0
2008-09-15 10:40:00,24.99,24.99,24.9,24.9,49500.0,22.1887,22.1887,22.1088,22.1088,49500.0
2008-09-15 10:45:00,24.91,24.91,24.86,24.91,17300.0,22.1177,22.1177,22.0733,22.1177,17300.0
2008-09-15 10:50:00,24.92,24.99,24.82,24.9,9000.0,22.1266,22.1887,22.0378,22.1088,9000.0
2008-09-15 10:55:00,24.93,24.96,24.9,24.9,7900.0,22.1355,22.1621,22.1088,22.1088,7900.0
2008-09-15 11:00:00,24.94,24.97,24.93,24.93,1100.0,22.1443,22.171,22.1355,22.1355,1100.0
2008-09-15 11:05:00,24.96,25.1,24.93,25.03,7300.0,22.1621,22.2864,22.1355,22.2242,7300.0
2008-09-15 11:10:00,25.02,25.05,25.0,25.04,3500.0,22.2154,22.242,22.1976,22.2331,3500.0
2008-09-15 11:15:00,25.01,25.06,25.01,25.06,3600.0,22.2065,22.2509,22.2065,22.2509,3600.0
2008-09-15 11:20:00,25.06,25.11,25.0,25.0,14500.0,22.2509,22.2953,22.1976,22.1976,14500.0
2008-09-15 11:25:00,25.0,25.02,24.96,24.96,6100.0,22.1976,22.2154,22.1621,22.1621,6100.0
2008-09-15 11:30:00,25.0,25.0,24.96,25.0,2000.0,22.1976,22.1976,22.1621,22.1976,2000.0
2008-09-15 11:35:00,25.0,25.0,24.96,25.0,3200.0,22.1976,22.1976,22.1621,22.1976,3200.0
2008-09-15 11:40:00,25.0,25.0,24.97,25.0,3200.0,22.1976,22.1976,22.171,22.1976,3200.0
2008-09-15 11:45:00,24.99,25.01,24.98,25.0,10400.0,22.1887,22.2065,22.1798,22.1976,10400.0
2008-09-15 11:50:00,25.0,25.01,24.96,25.0,5600.0,22.1976,22.2065,22.1621,22.1976,5600.0
2008-09-15 11:55:00,24.98,25.01,24.98,24.99,2900.0,22.1798,22.2065,22.1798,22.1887,2900.0
2008-09-15 12:00:00,25.0,25.03,24.99,25.0,9500.0,22.1976,22.2242,22.1887,22.1976,9500.0
2008-09-15 12:05:00,25.0,25.01,24.99,25.0,1700.0,22.1976,22.2065,22.1887,22.1976,1700.0
2008-09-15 12:10:00,25.0,25.02,24.98,24.99,5100.0,22.1976,22.2154,22.1798,22.1887,5100.0
2008-09-15 12:15:00,24.99,25.0,24.96,24.99,4200.0,22.1887,22.1976,22.1621,22.1887,4200.0
2008-09-15 12:20:00,25.0,25.02,24.95,24.95,4100.0,22.1976,22.2154,22.1532,22.1532,4100.0
2008-09-15 12:25:00,24.94,24.98,24.94,24.98,1200.0,22.1443,22.1798,22.1443,22.1798,1200.0
2008-09-15 12:30:00,25.0,25.01,24.97,24.97,1700.0,22.1976,22.2065,22.171,22.171,1700.0
2008-09-15 12:35:00,24.98,25.0,24.96,24.99,1400.0,22.1798,22.1976,22.1621,22.1887,1400.0
2008-09-15 12:40:00,25.0,25.0,24.97,24.99,2000.0,22.1976,22.1976,22.171,22.1887,2000.0
2008-09-15 12:45:00,25.0,25.0,24.97,24.99,58800.0,22.1976,22.1976,22.171,22.1887,58800.0
2008-09-15 12:50:00,24.98,25.02,24.95,25.0,120800.0,22.1798,22.2154,22.1532,22.1976,120800.0
2008-09-15 12:55:00,25.01,25.01,24.95,24.97,4800.0,22.2065,22.2065,22.1532,22.171,4800.0
2008-09-15 13:00:00,24.97,24.98,24.93,24.93,8600.0,22.171,22.1798,22.1355,22.1355,8600.0
2008-09-15 13:05:00,24.93,24.93,24.87,24.9,5500.0,22.1355,22.1355,22.0822,22.1088,5500.0
2008-09-15 13:10:00,24.9,24.92,24.9,24.9,5800.0,22.1088,22.1266,22.1088,22.1088,5800.0
2008-09-15 13:15:00,24.91,24.93,24.9,24.91,1200.0,22.1177,22.1355,22.1088,22.1177,1200.0
2008-09-15 13:20:00,24.91,24.97,24.91,24.97,2200.0,22.1177,22.171,22.1177,22.171,2200.0
2008-09-15 13:25:00,24.97,25.0,24.92,24.92,1800.0,22.171,22.1976,22.1266,22.1266,1800.0
2008-09-15 13:30:00,24.95,24.95,24.87,24.9,2800.0,22.1532,22.1532,22.0822,22.1088,2800.0
2008-09-15 13:35:00,24.89,24.91,24.87,24.9,3500.0,22.0999,22.1177,22.0822,22.1088,3500.0
2008-09-15 13:40:00,24.9,25.0,24.87,24.99,10000.0,22.1088,22.1976,22.0822,22.1887,10000.0
2008-09-15 13:45:00,24.99,25.0,24.97,24.97,1800.0,22.1887,22.1976,22.171,22.171,1800.0
2008-09-15 13:50:00,24.98,24.98,24.95,24.96,2700.0,22.1798,22.1798,22.1532,22.1621,2700.0
2008-09-15 13:55:00,24.96,25.0,24.96,25.0,3000.0,22.1621,22.1976,22.1621,22.1976,3000.0
2008-09-15 14:00:00,25.0,25.0,24.99,25.0,3800.0,22.1976,22.1976,22.1887,22.1976,3800.0
2008-09-15 14:05:00,25.0,25.0,24.95,24.95,10300.0,22.1976,22.1976,22.1532,22.1532,10300.0
2008-09-15 14:10:00,24.95,25.0,24.95,24.97,3900.0,22.1532,22.1976,22.1532,22.171,3900.0
2008-09-15 14:15:00,24.96,24.99,24.96,24.99,1100.0,22.1621,22.1887,22.1621,22.1887,1100.0
2008-09-15 14:20:00,25.0,25.02,24.96,25.0,3800.0,22.1976,22.2154,22.1621,22.1976,3800.0
2008-09-15 14:25:00,25.05,25.06,25.0,25.0,5400.0,22.242,22.2509,22.1976,22.1976,5400.0
2008-09-15 14:30:00,25.0,25.02,25.0,25.0,6300.0,22.1976,22.2154,22.1976,22.1976,6300.0
2008-09-15 14:35:00,25.0,25.01,24.93,24.95,8500.0,22.1976,22.2065,22.1355,22.1532,8500.0
2008-09-15 14:40:00,24.95,24.99,24.95,24.96,4100.0,22.1532,22.1887,22.1532,22.1621,4100.0
2008-09-15 14:45:00,24.97,24.97,24.95,24.96,400.0,22.171,22.171,22.1532,22.1621,400.0
2008-09-15 14:50:00,24.97,25.0,24.96,24.96,2800.0,22.171,22.1976,22.1621,22.1621,2800.0
2008-09-15 14:55:00,24.96,25.01,24.95,25.0,5400.0,22.1621,22.2065,22.1532,22.1976,5400.0
2008-09-15 15:00:00,25.01,25.01,24.98,24.98,3900.0,22.2065,22.2065,22.1798,22.1798,3900.0
2008-09-15 15:05:00,24.98,24.98,24.9,24.92,23300.0,22.1798,22.1798,22.1088,22.1266,23300.0
2008-09-15 15:10:00,24.9,24.93,24.84,24.87,18700.0,22.1088,22.1355,22.0555,22.0822,18700.0
2008-09-15 15:15:00,24.86,24.9,24.76,24.82,39800.0,22.0733,22.1088,21.9845,22.0378,39800.0
2008-09-15 15:20:00,24.85,24.85,24.8,24.81,4000.0,22.0644,22.0644,22.02,22.0289,4000.0
2008-09-15 15:25:00,24.78,24.9,24.78,24.83,14600.0,22.0023,22.1088,22.0023,22.0467,14600.0
2008-09-15 15:30:00,24.83,24.93,24.83,24.93,4400.0,22.0467,22.1355,22.0467,22.1355,4400.0
2008-09-15 15:35:00,24.93,24.95,24.84,24.9,5300.0,22.1355,22.1532,22.0555,22.1088,5300.0
2008-09-15 15:40:00,24.89,24.9,24.86,24.89,7300.0,22.0999,22.1088,22.0733,22.0999,7300.0
2008-09-15 15:45:00,24.88,24.9,24.71,24.71,37200.0,22.0911,22.1088,21.9401,21.9401,37200.0
2008-09-15 15:50:00,24.71,24.74,24.38,24.43,6400.0,21.9401,21.9667,21.6471,21.6915,6400.0
2008-09-15 15:55:00,24.41,24.54,24.39,24.5,60700.0,21.6737,21.7892,21.656,21.7537,60700.0
2008-09-16 09:30:00,24.49,24.85,24.49,24.85,12600.0,21.7448,22.0644,21.7448,22.0644,12600.0
2008-09-16 09:35:00,24.84,24.84,24.08,24.12,44000.0,22.0555,22.0555,21.3807,21.4162,44000.0
2008-09-16 09:40:00,24.08,24.08,23.75,23.78,18300.0,21.3807,21.3807,21.0877,21.1144,18300.0
2008-09-16 09:45:00,23.77,23.82,23.75,23.78,7700.0,21.1055,21.1499,21.0877,21.1144,7700.0
2008-09-16 09:50:00,23.78,23.78,23.28,23.57,54300.0,21.1144,21.1144,20.6704,20.9279,54300.0
2008-09-16 09:55:00,23.6,23.7,23.52,23.59,10200.0,20.9545,21.0433,20.8835,20.9457,10200.0
2008-09-16 10:00:00,23.61,23.76,23.52,23.75,33400.0,20.9634,21.0966,20.8835,21.0877,33400.0
2008-09-16 10:05:00,23.85,23.94,23.82,23.88,91400.0,21.1765,21.2564,21.1499,21.2032,91400.0
2008-09-16 10:10:00,23.9,23.9,23.8,23.82,7900.0,21.2209,21.2209,21.1321,21.1499,7900.0
2008-09-16 10:15:00,23.82,23.88,23.82,23.84,11700.0,21.1499,21.2032,21.1499,21.1676,11700.0
2008-09-16 10:20:00,23.84,23.87,23.82,23.82,17100.0,21.1676,21.1943,21.1499,21.1499,17100.0
2008-09-16 10:25:00,23.79,23.83,23.7,23.7,17000.0,21.1232,21.1588,21.0433,21.0433,17000.0
2008-09-16 10:30:00,23.65,23.75,23.65,23.68,12500.0,20.9989,21.0877,20.9989,21.0256,12500.0
2008-09-16 10:35:00,23.68,23.78,23.67,23.72,25400.0,21.0256,21.1144,21.0167,21.0611,25400.0
2008-09-16 10:40:00,23.72,23.72,23.55,23.57,4800.0,21.0611,21.0611,20.9101,20.9279,4800.0
2008-09-16 10:45:00,23.54,23.62,23.54,23.6,5800.0,20.9013,20.9723,20.9013,20.9545,5800.0
2008-09-16 10:50:00,23.6,23.71,23.58,23.66,10200.0,20.9545,21.0522,20.9368,21.0078,10200.0
2008-09-16 10:55:00,23.7,23.85,23.67,23.76,6900.0,21.0433,21.1765,21.0167,21.0966,6900.0
2008-09-16 11:00:00,23.8,23.86,23.77,23.83,4800.0,21.1321,21.1854,21.1055,21.1588,4800.0
2008-09-16 11:05:00,23.8,23.81,23.71,23.78,10000.0,21.1321,21.141,21.0522,21.1144,10000.0
2008-09-16 11:10:00,23.8,23.83,23.76,23.83,10400.0,21.1321,21.1588,21.0966,21.1588,10400.0
2008-09-16 11:15:00,23.8,24.02,23.77,24.01,6800.0,21.1321,21.3275,21.1055,21.3186,6800.0
2008-09-16 11:20:00,24.1,24.1,23.94,23.99,64700.0,21.3985,21.3985,21.2564,21.3008,64700.0
2008-09-16 11:25:00,24.0,24.15,23.97,24.15,7400.0,21.3097,21.4429,21.2831,21.4429,7400.0
2008-09-16 11:30:00,24.09,24.22,24.03,24.22,3300.0,21.3896,21.505,21.3363,21.505,3300.0
2008-09-16 11:35:00,24.22,24.27,24.19,24.21,3800.0,21.505,21.5494,21.4784,21.4962,3800.0
2008-09-16 11:40:00,24.21,24.21,24.17,24.19,1900.0,21.4962,21.4962,21.4606,21.4784,1900.0
2008-09-16 11:45:00,24.18,24.19,24.14,24.14,2500.0,21.4695,21.4784,21.434,21.434,2500.0
2008-09-16 11:50:00,24.18,24.18,24.08,24.13,2500.0,21.4695,21.4695,21.3807,21.4251,2500.0
2008-09-16 11:55:00,24.11,24.13,24.1,24.11,800.0,21.4074,21.4251,21.3985,21.4074,800.0
2008-09-16 12:00:00,24.1,24.13,23.96,24.0,5500.0,21.3985,21.4251,21.2742,21.3097,5500.0
2008-09-16 12:05:00,24.02,24.02,23.95,23.96,1200.0,21.3275,21.3275,21.2653,21.2742,1200.0
2008-09-16 12:10:00,23.96,23.99,23.94,23.95,2200.0,21.2742,21.3008,21.2564,21.2653,2200.0
2008-09-16 12:15:00,23.94,23.94,23.81,23.82,7000.0,21.2564,21.2564,21.141,21.1499,7000.0
2008-09-16 12:20:00,23.77,23.83,23.75,23.8,4100.0,21.1055,21.1588,21.0877,21.1321,4100.0
2008-09-16 12:25:00,23.82,23.82,23.72,23.74,2300.0,21.1499,21.1499,21.0611,21.0788,2300.0
2008-09-16 12:30:00,23.72,23.73,23.68,23.73,500.0,21.0611,21.07,21.0256,21.07,500.0
2008-09-16 12:35:00,23.69,23.71,23.65,23.7,1100.0,21.0344,21.0522,20.9989,21.0433,1100.0
2008-09-16 12:40:00,23.7,23.71,23.67,23.71,1300.0,21.0433,21.0522,21.0167,21.0522,1300.0
2008-09-16 12:45:00,23.73,23.73,23.59,23.62,8800.0,21.07,21.07,20.9457,20.9723,8800.0
2008-09-16 12:50:00,23.59,23.7,23.59,23.67,2800.0,20.9457,21.0433,20.9457,21.0167,2800.0
2008-09-16 12:55:00,23.72,23.72,23.65,23.65,1500.0,21.0611,21.0611,20.9989,20.9989,1500.0
2008-09-16 13:00:00,23.64,23.7,23.62,23.7,1000.0,20.9901,21.0433,20.9723,21.0433,1000.0
2008-09-16 13:05:00,23.74,23.77,23.71,23.75,1800.0,21.0788,21.1055,21.0522,21.0877,1800.0
2008-09-16 13:10:00,23.81,23.86,23.72,23.79,7400.0,21.141,21.1854,21.0611,21.1232,7400.0
2008-09-16 13:15:00,23.79,23.86,23.74,23.76,1800.0,21.1232,21.1854,21.0788,21.0966,1800.0
2008-09-16 13:20:00,23.69,23.78,23.69,23.75,1300.0,21.0344,21.1144,21.0344,21.0877,1300.0
2008-09-16 13:25:00,23.72,23.74,23.72,23.74,1400.0,21.0611,21.0788,21.0611,21.0788,1400.0
2008-09-16 13:30:00,23.75,23.79,23.72,23.72,2200.0,21.0877,21.1232,21.0611,21.0611,2200.0
2008-09-16 13:35:00,23.78,23.79,23.71,23.75,1100.0,21.1144,21.1232,21.0522,21.0877,1100.0
2008-09-16 13:40:00,23.73,23.84,23.73,23.79,1300.0,21.07,21.1676,21.07,21.1232,1300.0
2008-09-16 13:45:00,23.81,23.81,23.73,23.78,2700.0,21.141,21.141,21.07,21.1144,2700.0
2008-09-16 13:50:00,23.76,23.77,23.71,23.76,1500.0,21.0966,21.1055,21.0522,21.0966,1500.0
2008-09-16 13:55:00,23.78,23.78,23.72,23.72,600.0,21.1144,21.1144,21.0611,21.0611,600.0
2008-09-16 14:00:00,23.75,23.79,23.73,23.75,1900.0,21.0877,21.1232,21.07,21.0877,1900.0
2008-09-16 14:05:00,23.78,23.82,23.78,23.79,3600.0,21.1144,21.1499,21.1144,21.1232,3600.0
2008-09-16 14:10:00,23.78,23.84,23.68,23.82,4000.0,21.1144,21.1676,21.0256,21.1499,4000.0
2008-09-16 14:15:00,23.65,23.65,23.38,23.43,5200.0,20.9989,20.9989,20.7592,20.8036,5200.0
2008-09-16 14:20:00,23.41,23.41,23.26,23.27,1500.0,20.7858,20.7858,20.6527,20.6615,1500.0
2008-09-16 14:25:00,23.22,23.23,22.29,22.56,39500.0,20.6171,20.626,19.7914,20.0311,39500.0
2008-09-16 14:30:00,22.55,22.86,22.0,22.0,68800.0,20.0222,20.2975,19.5339,19.5339,68800.0
2008-09-16 14:35:00,22.17,22.74,22.13,22.71,30500.0,19.6848,20.1909,19.6493,20.1643,30500.0
2008-09-16 14:40:00,22.71,23.0,22.68,23.0,4300.0,20.1643,20.4218,20.1377,20.4218,4300.0
2008-09-16 14:45:00,23.0,23.32,22.98,23.13,18100.0,20.4218,20.7059,20.404,20.5372,18100.0
2008-09-16 14:50:00,23.17,23.26,23.15,23.25,6900.0,20.5727,20.6527,20.555,20.6438,6900.0
2008-09-16 14:55:00,23.23,23.32,23.12,23.19,11000.0,20.626,20.7059,20.5283,20.5905,11000.0
2008-09-16 15:00:00,23.12,23.13,23.06,23.06,5900.0,20.5283,20.5372,20.4751,20.4751,5900.0
2008-09-16 15:05:00,23.04,23.04,22.79,22.92,21300.0,20.4573,20.4573,20.2353,20.3508,21300.0
2008-09-16 15:10:00,22.92,22.94,22.78,22.8,15100.0,20.3508,20.3685,20.2265,20.2442,15100.0
2008-09-16 15:15:00,22.78,22.82,22.6,22.61,39900.0,20.2265,20.262,20.0666,20.0755,39900.0
2008-09-16 15:20:00,22.65,22.7,22.5,22.5,16500.0,20.111,20.1554,19.9778,19.9778,16500.0
2008-09-16 15:25:00,22.55,22.56,22.48,22.49,5900.0,20.0222,20.0311,19.9601,19.969,5900.0
2008-09-16 15:30:00,22.5,22.7,22.39,22.67,22500.0,19.9778,20.1554,19.8802,20.1288,22500.0
2008-09-16 15:35:00,22.66,22.82,22.66,22.82,6100.0,20.1199,20.262,20.1199,20.262,6100.0
2008-09-16 15:40:00,22.83,22.87,22.71,22.87,12900.0,20.2709,20.3064,20.1643,20.3064,12900.0
2008-09-16 15:45:00,22.85,22.94,22.85,22.93,10900.0,20.2886,20.3685,20.2886,20.3596,10900.0
2008-09-16 15:50:00,22.91,23.05,22.9,22.92,26500.0,20.3419,20.4662,20.333,20.3508,26500.0
2008-09-16 15:55:00,22.95,23.11,22.9,23.05,37300.0,20.3774,20.5195,20.333,20.4662,37300.0
2008-09-17 09:30:00,23.11,23.11,22.29,22.3,5600.0,20.5195,20.5195,19.7914,19.8003,5600.0
2008-09-17 09:35:00,22.21,22.35,22.16,22.2,7600.0,19.7204,19.8447,19.676,19.7115,7600.0
2008-09-17 09:40:00,22.18,22.21,22.12,22.12,5400.0,19.6937,19.7204,19.6404,19.6404,5400.0
2008-09-17 09:45:00,22.09,22.09,22.02,22.02,600.0,19.6138,19.6138,19.5516,19.5516,600.0
2008-09-17 09:50:00,22.02,22.12,22.02,22.1,5100.0,19.5516,19.6404,19.5516,19.6227,5100.0
2008-09-17 09:55:00,22.11,22.18,22.08,22.08,61100.0,19.6316,19.6937,19.6049,19.6049,61100.0
2008-09-17 10:00:00,22.08,22.1,22.05,22.08,1300.0,19.6049,19.6227,19.5783,19.6049,1300.0
2008-09-17 10:05:00,22.08,22.08,22.0,22.02,16700.0,19.6049,19.6049,19.5339,19.5516,16700.0
2008-09-17 10:10:00,22.04,22.12,22.04,22.07,19500.0,19.5694,19.6404,19.5694,19.596,19500.0
2008-09-17 10:15:00,22.07,22.09,22.02,22.02,11200.0,19.596,19.6138,19.5516,19.5516,11200.0
2008-09-17 10:20:00,22.03,22.04,21.89,21.93,80600.0,19.5605,19.5694,19.4362,19.4717,80600.0
2008-09-17 10:25:00,21.91,21.95,21.89,21.95,27900.0,19.454,19.4895,19.4362,19.4895,27900.0
2008-09-17 10:30:00,21.95,21.95,21.8,21.8,96500.0,19.4895,19.4895,19.3563,19.3563,96500.0
2008-09-17 10:35:00,21.79,21.91,21.75,21.78,75400.0,19.3474,19.454,19.3119,19.3386,75400.0
2008-09-17 10:40:00,21.74,21.74,21.61,21.62,11200.0,19.303,19.303,19.1876,19.1965,11200.0
2008-09-17 10:45:00,21.65,21.65,21.56,21.58,25100.0,19.2231,19.2231,19.1432,19.161,25100.0
2008-09-17 10:50:00,21.57,21.63,21.57,21.6,38300.0,19.1521,19.2054,19.1521,19.1787,38300.0
2008-09-17 10:55:00,21.64,21.83,21.62,21.78,19200.0,19.2142,19.3829,19.1965,19.3386,19200.0
2008-09-17 11:00:00,21.8,21.8,21.7,21.7,18700.0,19.3563,19.3563,19.2675,19.2675,18700.0
2008-09-17 11:05:00,21.65,21.68,21.64,21.65,32100.0,19.2231,19.2498,19.2142,19.2231,32100.0
2008-09-17 11:10:00,21.65,21.68,21.64,21.66,133700.0,19.2231,19.2498,19.2142,19.232,133700.0
2008-09-17 11:15:00,21.66,21.67,21.52,21.52,19600.0,19.232,19.2409,19.1077,19.1077,19600.0
2008-09-17 11:20:00,21.52,21.55,21.23,21.23,12100.0,19.1077,19.1343,18.8502,18.8502,12100.0
2008-09-17 11:25:00,21.22,21.22,20.99,21.0,21500.0,18.8413,18.8413,18.6371,18.646,21500.0
2008-09-17 11:30:00,20.99,21.09,20.92,21.02,12200.0,18.6371,18.7259,18.575,18.6637,12200.0
2008-09-17 11:35:00,21.02,21.08,20.82,20.91,39000.0,18.6637,18.717,18.4862,18.5661,39000.0
2008-09-17 11:40:00,20.9,20.99,20.79,20.89,23700.0,18.5572,18.6371,18.4595,18.5483,23700.0
2008-09-17 11:45:00,20.9,20.93,20.81,20.87,30500.0,18.5572,18.5838,18.4773,18.5306,30500.0
2008-09-17 11:50:00,20.8,20.82,20.4,20.52,119800.0,18.4684,18.4862,18.1132,18.2198,119800.0
2008-09-17 11:55:00,20.52,20.66,20.37,20.5,43900.0,18.2198,18.3441,18.0866,18.202,43900.0
2008-09-17 12:00:00,20.45,20.52,20.19,20.25,37200.0,18.1576,18.2198,17.9268,17.9801,37200.0
2008-09-17 12:05:00,20.15,20.45,19.87,20.45,135100.0,17.8913,18.1576,17.6427,18.1576,135100.0
2008-09-17 12:10:00,20.45,20.56,20.17,20.43,57100.0,18.1576,18.2553,17.909,18.1399,57100.0
2008-09-17 12:15:00,20.48,20.49,20.3,20.34,19700.0,18.1843,18.1932,18.0245,18.06,19700.0
2008-09-17 12:20:00,20.35,20.5,20.27,20.35,83700.0,18.0688,18.202,17.9978,18.0688,83700.0
2008-09-17 12:25:00,20.35,20.38,20.26,20.29,18300.0,18.0688,18.0955,17.9889,18.0156,18300.0
2008-09-17 12:30:00,20.26,20.26,20.18,20.25,17100.0,17.9889,17.9889,17.9179,17.9801,17100.0
2008-09-17 12:35:00,20.25,20.5,20.24,20.48,12700.0,17.9801,18.202,17.9712,18.1843,12700.0
2008-09-17 12:40:00,20.48,20.56,20.36,20.52,36300.0,18.1843,18.2553,18.0777,18.2198,36300.0
2008-09-17 12:45:00,20.53,20.71,20.52,20.7,64800.0,18.2287,18.3885,18.2198,18.3796,64800.0
2008-09-17 12:50:00,20.7,20.79,20.64,20.78,45600.0,18.3796,18.4595,18.3263,18.4506,45600.0
2008-09-17 12:55:00,20.79,20.81,20.61,20.67,25500.0,18.4595,18.4773,18.2997,18.353,25500.0
2008-09-17 13:00:00,20.68,20.7,20.48,20.5,33700.0,18.3619,18.3796,18.1843,18.202,33700.0
2008-09-17 13:05:00,20.48,20.49,20.2,20.2,31600.0,18.1843,18.1932,17.9357,17.9357,31600.0
2008-09-17 13:10:00,20.2,20.29,20.16,20.18,50100.0,17.9357,18.0156,17.9001,17.9179,50100.0
2008-09-17 13:15:00,20.22,20.25,20.2,20.25,36000.0,17.9534,17.9801,17.9357,17.9801,36000.0
2008-09-17 13:20:00,20.26,20.31,20.2,20.23,18700.0,17.9889,18.0333,17.9357,17.9623,18700.0
2008-09-17 13:25:00,20.23,20.29,20.23,20.23,20900.0,17.9623,18.0156,17.9623,17.9623,20900.0
2008-09-17 13:30:00,20.23,20.26,20.23,20.25,15500.0,17.9623,17.9889,17.9623,17.9801,15500.0
2008-09-17 13:35:00,20.25,20.43,20.25,20.36,28300.0,17.9801,18.1399,17.9801,18.0777,28300.0
2008-09-17 13:40:00,20.36,20.4,20.28,20.38,9600.0,18.0777,18.1132,18.0067,18.0955,9600.0
2008-09-17 13:45:00,20.37,20.44,20.32,20.39,13400.0,18.0866,18.1488,18.0422,18.1044,13400.0
2008-09-17 13:50:00,20.39,20.47,20.37,20.37,34300.0,18.1044,18.1754,18.0866,18.0866,34300.0
2008-09-17 13:55:00,20.38,20.4,20.3,20.32,14500.0,18.0955,18.1132,18.0245,18.0422,14500.0
2008-09-17 14:00:00,20.32,20.36,20.32,20.32,19300.0,18.0422,18.0777,18.0422,18.0422,19300.0
2008-09-17 14:05:00,20.33,20.37,20.32,20.34,21200.0,18.0511,18.0866,18.0422,18.06,21200.0
2008-09-17 14:10:00,20.34,20.36,20.3,20.31,33300.0,18.06,18.0777,18.0245,18.0333,33300.0
2008-09-17 14:15:00,20.31,20.32,20.01,20.08,15000.0,18.0333,18.0422,17.767,17.8291,15000.0
2008-09-17 14:20:00,20.02,20.15,19.95,20.15,10000.0,17.7758,17.8913,17.7137,17.8913,10000.0
2008-09-17 14:25:00,20.14,20.29,20.06,20.29,11200.0,17.8824,18.0156,17.8114,18.0156,11200.0
2008-09-17 14:30:00,20.3,20.41,20.3,20.41,9500.0,18.0245,18.1221,18.0245,18.1221,9500.0
2008-09-17 14:35:00,20.42,20.75,20.42,20.73,8800.0,18.131,18.424,18.131,18.4063,8800.0
2008-09-17 14:40:00,20.78,21.07,20.78,20.99,11600.0,18.4506,18.7081,18.4506,18.6371,11600.0
2008-09-17 14:45:00,20.97,20.98,20.72,20.73,10500.0,18.6193,18.6282,18.3974,18.4063,10500.0
2008-09-17 14:50:00,20.67,20.77,20.63,20.73,11900.0,18.353,18.4418,18.3175,18.4063,11900.0
2008-09-17 14:55:00,20.71,20.73,20.59,20.59,5800.0,18.3885,18.4063,18.2819,18.2819,5800.0
2008-09-17 15:00:00,20.59,20.74,20.59,20.69,11000.0,18.2819,18.4151,18.2819,18.3707,11000.0
2008-09-17 15:05:00,20.69,20.71,20.55,20.55,7100.0,18.3707,18.3885,18.2464,18.2464,7100.0
2008-09-17 15:10:00,20.58,20.59,20.44,20.44,6100.0,18.2731,18.2819,18.1488,18.1488,6100.0
2008-09-17 15:15:00,20.44,20.44,20.37,20.4,9600.0,18.1488,18.1488,18.0866,18.1132,9600.0
2008-09-17 15:20:00,20.39,20.42,20.3,20.33,11400.0,18.1044,18.131,18.0245,18.0511,11400.0
2008-09-17 15:25:00,20.35,20.44,20.32,20.42,12900.0,18.0688,18.1488,18.0422,18.131,12900.0
2008-09-17 15:30:00,20.41,20.46,20.28,20.34,11300.0,18.1221,18.1665,18.0067,18.06,11300.0
2008-09-17 15:35:00,20.32,20.34,20.14,20.17,10300.0,18.0422,18.06,17.8824,17.909,10300.0
2008-09-17 15:40:00,20.14,20.23,20.0,20.02,24000.0,17.8824,17.9623,17.7581,17.7758,24000.0
2008-09-17 15:45:00,20.0,20.01,19.9,19.92,18800.0,17.7581,17.767,17.6693,17.6871,18800.0
2008-09-17 15:50:00,19.91,19.95,19.75,19.93,34300.0,17.6782,17.7137,17.5361,17.6959,34300.0
2008-09-17 15:55:00,19.96,20.03,19.96,20.03,43300.0,17.7226,17.7847,17.7226,17.7847,43300.0
2008-09-18 09:30:00,20.01,20.51,20.01,20.31,26300.0,17.767,18.2109,17.767,18.0333,26300.0
2008-09-18 09:35:00,20.33,20.36,19.92,20.06,18200.0,18.0511,18.0777,17.6871,17.8114,18200.0
2008-09-18 09:40:00,20.11,20.34,20.11,20.27,18500.0,17.8558,18.06,17.8558,17.9978,18500.0
2008-09-18 09:45:00,20.22,20.61,20.22,20.59,39200.0,17.9534,18.2997,17.9534,18.2819,39200.0
2008-09-18 09:50:00,20.58,20.89,20.58,20.89,41100.0,18.2731,18.5483,18.2731,18.5483,41100.0
2008-09-18 09:55:00,20.85,21.25,20.85,21.2,101800.0,18.5128,18.868,18.5128,18.8236,101800.0
2008-09-18 10:00:00,21.21,21.39,20.71,20.74,45500.0,18.8324,18.9923,18.3885,18.4151,45500.0
2008-09-18 10:05:00,20.69,20.72,20.15,20.58,30800.0,18.3707,18.3974,17.8913,18.2731,30800.0
2008-09-18 10:10:00,20.58,21.0,20.58,20.97,9700.0,18.2731,18.646,18.2731,18.6193,9700.0
2008-09-18 10:15:00,20.98,20.98,20.56,20.63,4600.0,18.6282,18.6282,18.2553,18.3175,4600.0
2008-09-18 10:20:00,20.65,20.81,20.56,20.81,37300.0,18.3352,18.4773,18.2553,18.4773,37300.0
2008-09-18 10:25:00,20.81,20.93,20.78,20.93,32600.0,18.4773,18.5838,18.4506,18.5838,32600.0
2008-09-18 10:30:00,20.91,20.97,20.86,20.91,14700.0,18.5661,18.6193,18.5217,18.5661,14700.0
2008-09-18 10:35:00,20.89,20.94,20.88,20.9,61800.0,18.5483,18.5927,18.5394,18.5572,61800.0
2008-09-18 10:40:00,20.91,20.94,20.82,20.85,39700.0,18.5661,18.5927,18.4862,18.5128,39700.0
2008-09-18 10:45:00,20.86,20.86,20.73,20.83,51600.0,18.5217,18.5217,18.4063,18.495,51600.0
2008-09-18 10:50:00,20.83,20.87,20.77,20.81,14700.0,18.495,18.5306,18.4418,18.4773,14700.0
2008-09-18 10:55:00,20.72,20.77,20.3,20.35,31600.0,18.3974,18.4418,18.0245,18.0688,31600.0
2008-09-18 11:00:00,20.33,20.4,20.1,20.11,30100.0,18.0511,18.1132,17.8469,17.8558,30100.0
2008-09-18 11:05:00,20.09,20.18,20.05,20.09,37800.0,17.838,17.9179,17.8025,17.838,37800.0
2008-09-18 11:10:00,20.09,20.15,20.07,20.09,31300.0,17.838,17.8913,17.8202,17.838,31300.0
2008-09-18 11:15:00,20.09,20.13,19.96,20.11,41500.0,17.838,17.8735,17.7226,17.8558,41500.0
2008-09-18 11:20:00,20.11,20.14,20.07,20.11,19000.0,17.8558,17.8824,17.8202,17.8558,19000.0
2008-09-18 11:25:00,20.1,20.34,20.1,20.34,46100.0,17.8469,18.06,17.8469,18.06,46100.0
2008-09-18 11:30:00,20.31,20.55,20.31,20.45,68900.0,18.0333,18.2464,18.0333,18.1576,68900.0
2008-09-18 11:35:00,20.46,20.55,20.45,20.48,14400.0,18.1665,18.2464,18.1576,18.1843,14400.0
2008-09-18 11:40:00,20.5,20.51,20.42,20.48,11800.0,18.202,18.2109,18.131,18.1843,11800.0
2008-09-18 11:45:00,20.47,20.47,20.28,20.3,7800.0,18.1754,18.1754,18.0067,18.0245,7800.0
2008-09-18 11:50:00,20.31,20.35,20.17,20.3,404500.0,18.0333,18.0688,17.909,18.0245,404500.0
2008-09-18 11:55:00,20.34,20.5,20.34,20.45,7800.0,18.06,18.202,18.06,18.1576,7800.0
2008-09-18 12:00:00,20.48,20.48,20.3,20.34,157300.0,18.1843,18.1843,18.0245,18.06,157300.0
2008-09-18 12:05:00,20.41,20.41,20.25,20.3,6700.0,18.1221,18.1221,17.9801,18.0245,6700.0
2008-09-18 12:10:00,20.31,20.48,20.3,20.47,11000.0,18.0333,18.1843,18.0245,18.1754,11000.0
2008-09-18 12:15:00,20.45,20.6,20.45,20.56,11600.0,18.1576,18.2908,18.1576,18.2553,11600.0
2008-09-18 12:20:00,20.54,20.62,20.54,20.62,291500.0,18.2376,18.3086,18.2376,18.3086,291500.0
2008-09-18 12:25:00,20.6,20.61,20.5,20.56,7700.0,18.2908,18.2997,18.202,18.2553,7700.0
2008-09-18 12:30:00,20.6,20.68,20.57,20.59,9200.0,18.2908,18.3619,18.2642,18.2819,9200.0
2008-09-18 12:35:00,20.62,20.68,20.59,20.61,106700.0,18.3086,18.3619,18.2819,18.2997,106700.0
2008-09-18 12:40:00,20.62,20.65,20.6,20.6,8900.0,18.3086,18.3352,18.2908,18.2908,8900.0
2008-09-18 12:45:00,20.6,20.62,20.58,20.61,28200.0,18.2908,18.3086,18.2731,18.2997,28200.0
2008-09-18 12:50:00,20.61,20.61,20.39,20.41,18000.0,18.2997,18.2997,18.1044,18.1221,18000.0
2008-09-18 12:55:00,20.38,20.4,20.18,20.25,21200.0,18.0955,18.1132,17.9179,17.9801,21200.0
2008-09-18 13:00:00,20.25,20.29,20.14,20.26,12600.0,17.9801,18.0156,17.8824,17.9889,12600.0
2008-09-18 13:05:00,20.27,20.64,20.27,20.59,8700.0,17.9978,18.3263,17.9978,18.2819,8700.0
2008-09-18 13:10:00,20.6,20.69,20.58,20.65,17300.0,18.2908,18.3707,18.2731,18.3352,17300.0
2008-09-18 13:15:00,20.65,20.69,20.63,20.69,15100.0,18.3352,18.3707,18.3175,18.3707,15100.0
2008-09-18 13:20:00,20.67,20.71,20.61,20.62,14400.0,18.353,18.3885,18.2997,18.3086,14400.0
2008-09-18 13:25:00,20.64,20.74,20.64,20.74,128300.0,18.3263,18.4151,18.3263,18.4151,128300.0
2008-09-18 13:30:00,20.73,21.04,20.67,21.02,27100.0,18.4063,18.6815,18.353,18.6637,27100.0
2008-09-18 13:35:00,21.02,21.24,20.92,21.22,29200.0,18.6637,18.8591,18.575,18.8413,29200.0
2008-09-18 13:40:00,21.23,21.55,21.23,21.46,39100.0,18.8502,19.1343,18.8502,19.0544,39100.0
2008-09-18 13:45:00,21.49,21.6,21.39,21.6,87500.0,19.0811,19.1787,18.9923,19.1787,87500.0
2008-09-18 13:50:00,21.57,21.67,21.55,21.57,16200.0,19.1521,19.2409,19.1343,19.1521,16200.0
2008-09-18 13:55:00,21.56,21.93,21.52,21.84,15400.0,19.1432,19.4717,19.1077,19.3918,15400.0
2008-09-18 14:00:00,21.85,21.85,21.47,21.61,65200.0,19.4007,19.4007,19.0633,19.1876,65200.0
2008-09-18 14:05:00,21.6,21.63,21.5,21.53,13000.0,19.1787,19.2054,19.0899,19.1166,13000.0
2008-09-18 14:10:00,21.53,21.62,21.51,21.58,27700.0,19.1166,19.1965,19.0988,19.161,27700.0
2008-09-18 14:15:00,21.58,21.68,21.55,21.68,8600.0,19.161,19.2498,19.1343,19.2498,8600.0
2008-09-18 14:20:00,21.67,21.69,21.61,21.69,13000.0,19.2409,19.2586,19.1876,19.2586,13000.0
2008-09-18 14:25:00,21.69,21.72,21.67,21.7,442500.0,19.2586,19.2853,19.2409,19.2675,442500.0
2008-09-18 14:30:00,21.7,21.72,21.7,21.7,11800.0,19.2675,19.2853,19.2675,19.2675,11800.0
2008-09-18 14:35:00,21.7,21.7,21.63,21.64,36000.0,19.2675,19.2675,19.2054,19.2142,36000.0
2008-09-18 14:40:00,21.62,21.64,21.6,21.63,16000.0,19.1965,19.2142,19.1787,19.2054,16000.0
2008-09-18 14:45:00,21.61,21.68,21.59,21.67,157600.0,19.1876,19.2498,19.1699,19.2409,157600.0
2008-09-18 14:50:00,21.67,21.7,21.66,21.66,16900.0,19.2409,19.2675,19.232,19.232,16900.0
2008-09-18 14:55:00,21.66,21.67,21.65,21.65,20200.0,19.232,19.2409,19.2231,19.2231,20200.0
2008-09-18 15:00:00,21.65,21.7,21.64,21.65,17700.0,19.2231,19.2675,19.2142,19.2231,17700.0
2008-09-18 15:05:00,21.65,21.98,21.62,21.98,106500.0,19.2231,19.5161,19.1965,19.5161,106500.0
2008-09-18 15:10:00,22.0,22.5,21.9,22.35,116700.0,19.5339,19.9778,19.4451,19.8447,116700.0
2008-09-18 15:15:00,22.36,22.39,22.2,22.27,12300.0,19.8535,19.8802,19.7115,19.7736,12300.0
2008-09-18 15:20:00,22.27,22.32,22.14,22.16,12100.0,19.7736,19.818,19.6582,19.676,12100.0
2008-09-18 15:25:00,22.12,22.13,22.04,22.04,3600.0,19.6404,19.6493,19.5694,19.5694,3600.0
2008-09-18 15:30:00,22.06,22.18,22.04,22.17,7000.0,19.5872,19.6937,19.5694,19.6848,7000.0
2008-09-18 15:35:00,22.16,22.28,22.13,22.26,17700.0,19.676,19.7825,19.6493,19.7647,17700.0
2008-09-18 15:40:00,22.26,22.69,22.26,22.66,14800.0,19.7647,20.1465,19.7647,20.1199,14800.0
2008-09-18 15:45:00,22.68,22.94,22.68,22.93,71500.0,20.1377,20.3685,20.1377,20.3596,71500.0
2008-09-18 15:50:00,22.93,22.97,22.63,22.63,82800.0,20.3596,20.3952,20.0933,20.0933,82800.0
2008-09-18 15:55:00,22.64,22.65,22.4,22.5,97400.0,20.1021,20.111,19.8891,19.9778,97400.0
2008-09-19 09:30:00,22.19,22.19,22.19,22.19,100.0,19.7026,19.7026,19.7026,19.7026,100.0
2008-09-19 09:35:00,27.05,28.5,27.03,27.25,53300.0,24.0178,25.3053,24.0,24.1954,53300.0
2008-09-19 09:40:00,27.46,27.48,25.77,25.89,55000.0,24.3818,24.3996,22.8813,22.9878,55000.0
2008-09-19 09:45:00,25.89,26.13,23.75,25.63,48400.0,22.9878,23.2009,21.0877,22.757,48400.0
2008-09-19 09:50:00,25.61,25.84,23.71,24.05,80100.0,22.7392,22.9434,21.0522,21.3541,80100.0
2008-09-19 09:55:00,24.04,24.12,23.77,24.1,29200.0,21.3452,21.4162,21.1055,21.3985,29200.0
2008-09-19 10:00:00,24.08,24.5,24.03,24.46,18700.0,21.3807,21.7537,21.3363,21.7181,18700.0
2008-09-19 10:05:00,24.48,24.6,24.22,24.25,69700.0,21.7359,21.8424,21.505,21.5317,69700.0
2008-09-19 10:10:00,24.29,24.36,24.04,24.2,55600.0,21.5672,21.6293,21.3452,21.4873,55600.0
2008-09-19 10:15:00,24.2,24.2,22.64,23.58,64000.0,21.4873,21.4873,20.1021,20.9368,64000.0
2008-09-19 10:20:00,23.58,24.0,23.53,23.61,77100.0,20.9368,21.3097,20.8924,20.9634,77100.0
2008-09-19 10:25:00,23.62,23.62,23.56,23.59,12100.0,20.9723,20.9723,20.919,20.9457,12100.0
2008-09-19 10:30:00,23.59,23.62,23.5,23.5,11200.0,20.9457,20.9723,20.8657,20.8657,11200.0
2008-09-19 10:35:00,23.51,23.75,23.49,23.69,10100.0,20.8746,21.0877,20.8569,21.0344,10100.0
2008-09-19 10:40:00,23.69,23.83,23.65,23.82,14200.0,21.0344,21.1588,20.9989,21.1499,14200.0
2008-09-19 10:45:00,23.8,23.98,23.8,23.87,13300.0,21.1321,21.2919,21.1321,21.1943,13300.0
2008-09-19 10:50:00,23.93,24.0,23.78,23.92,51200.0,21.2475,21.3097,21.1144,21.2387,51200.0
2008-09-19 10:55:00,23.91,24.0,23.83,23.86,39800.0,21.2298,21.3097,21.1588,21.1854,39800.0
2008-09-19 11:00:00,23.84,24.0,23.73,23.99,14000.0,21.1676,21.3097,21.07,21.3008,14000.0
2008-09-19 11:05:00,23.97,24.0,23.79,24.0,44200.0,21.2831,21.3097,21.1232,21.3097,44200.0
2008-09-19 11:10:00,24.0,24.14,23.94,24.06,193700.0,21.3097,21.434,21.2564,21.363,193700.0
2008-09-19 11:15:00,24.03,24.06,23.96,24.0,13100.0,21.3363,21.363,21.2742,21.3097,13100.0
2008-09-19 11:20:00,23.98,24.08,23.9,24.01,11800.0,21.2919,21.3807,21.2209,21.3186,11800.0
2008-09-19 11:25:00,24.0,24.23,23.95,24.05,8300.0,21.3097,21.5139,21.2653,21.3541,8300.0
2008-09-19 11:30:00,24.09,24.19,24.02,24.05,10600.0,21.3896,21.4784,21.3275,21.3541,10600.0
2008-09-19 11:35:00,24.0,24.2,24.0,24.06,7400.0,21.3097,21.4873,21.3097,21.363,7400.0
2008-09-19 11:40:00,24.17,24.17,23.99,24.06,11400.0,21.4606,21.4606,21.3008,21.363,11400.0
2008-09-19 11:45:00,24.05,24.31,24.0,24.31,11700.0,21.3541,21.5849,21.3097,21.5849,11700.0
2008-09-19 11:50:00,24.25,24.38,24.08,24.14,9700.0,21.5317,21.6471,21.3807,21.434,9700.0
2008-09-19 11:55:00,24.09,24.15,23.99,24.03,9700.0,21.3896,21.4429,21.3008,21.3363,9700.0
2008-09-19 12:00:00,24.04,24.16,24.0,24.11,12900.0,21.3452,21.4518,21.3097,21.4074,12900.0
2008-09-19 12:05:00,24.1,24.2,24.0,24.16,10800.0,21.3985,21.4873,21.3097,21.4518,10800.0
2008-09-19 12:10:00,24.21,24.21,24.0,24.06,5800.0,21.4962,21.4962,21.3097,21.363,5800.0
2008-09-19 12:15:00,24.05,24.41,24.03,24.36,16300.0,21.3541,21.6737,21.3363,21.6293,16300.0
2008-09-19 12:20:00,24.36,24.43,24.25,24.43,8800.0,21.6293,21.6915,21.5317,21.6915,8800.0
2008-09-19 12:25:00,24.43,24.45,24.35,24.45,10300.0,21.6915,21.7093,21.6205,21.7093,10300.0
2008-09-19 12:30:00,24.49,24.5,24.37,24.45,44800.0,21.7448,21.7537,21.6382,21.7093,44800.0
2008-09-19 12:35:00,24.49,24.61,24.37,24.51,267300.0,21.7448,21.8513,21.6382,21.7625,267300.0
2008-09-19 12:40:00,24.52,24.53,24.5,24.51,7600.0,21.7714,21.7803,21.7537,21.7625,7600.0
2008-09-19 12:45:00,24.51,24.61,24.5,24.58,33500.0,21.7625,21.8513,21.7537,21.8247,33500.0
2008-09-19 12:50:00,24.56,24.74,24.48,24.54,79700.0,21.8069,21.9667,21.7359,21.7892,79700.0
2008-09-19 12:55:00,24.53,24.6,24.49,24.59,11500.0,21.7803,21.8424,21.7448,21.8336,11500.0
2008-09-19 13:00:00,24.59,24.59,24.43,24.48,28100.0,21.8336,21.8336,21.6915,21.7359,28100.0
2008-09-19 13:05:00,24.49,24.52,24.05,24.13,8700.0,21.7448,21.7714,21.3541,21.4251,8700.0
2008-09-19 13:10:00,24.14,24.31,24.11,24.29,22900.0,21.434,21.5849,21.4074,21.5672,22900.0
2008-09-19 13:15:00,24.31,24.31,24.2,24.26,155900.0,21.5849,21.5849,21.4873,21.5406,155900.0
2008-09-19 13:20:00,24.24,24.39,24.24,24.38,17100.0,21.5228,21.656,21.5228,21.6471,17100.0
2008-09-19 13:25:00,24.37,24.47,24.35,24.44,21700.0,21.6382,21.727,21.6205,21.7004,21700.0
2008-09-19 13:30:00,24.44,24.44,24.1,24.18,13400.0,21.7004,21.7004,21.3985,21.4695,13400.0
2008-09-19 13:35:00,24.18,24.34,24.18,24.33,15700.0,21.4695,21.6116,21.4695,21.6027,15700.0
2008-09-19 13:40:00,24.32,24.35,24.3,24.34,14100.0,21.5938,21.6205,21.5761,21.6116,14100.0
2008-09-19 13:45:00,24.35,24.36,24.16,24.2,17000.0,21.6205,21.6293,21.4518,21.4873,17000.0
2008-09-19 13:50:00,24.21,24.24,24.16,24.22,17700.0,21.4962,21.5228,21.4518,21.505,17700.0
2008-09-19 13:55:00,24.22,24.33,24.2,24.33,116000.0,21.505,21.6027,21.4873,21.6027,116000.0
2008-09-19 14:00:00,24.32,24.33,24.29,24.3,16900.0,21.5938,21.6027,21.5672,21.5761,16900.0
2008-09-19 14:05:00,24.3,24.52,24.3,24.52,20500.0,21.5761,21.7714,21.5761,21.7714,20500.0
2008-09-19 14:10:00,24.55,25.09,24.55,25.09,33200.0,21.798,22.2775,21.798,22.2775,33200.0
2008-09-19 14:15:00,25.14,25.39,25.11,25.39,31900.0,22.3219,22.5439,22.2953,22.5439,31900.0
2008-09-19 14:20:00,25.41,25.42,24.72,24.9,49400.0,22.5616,22.5705,21.949,22.1088,49400.0
2008-09-19 14:25:00,24.9,25.36,24.67,24.86,44200.0,22.1088,22.5172,21.9046,22.0733,44200.0
2008-09-19 14:30:00,24.81,25.03,24.57,24.99,18800.0,22.0289,22.2242,21.8158,22.1887,18800.0
2008-09-19 14:35:00,24.99,25.17,24.8,24.9,30000.0,22.1887,22.3485,22.02,22.1088,30000.0
2008-09-19 14:40:00,25.02,25.21,24.87,25.03,41700.0,22.2154,22.3841,22.0822,22.2242,41700.0
2008-09-19 14:45:00,25.06,25.26,25.01,25.26,133700.0,22.2509,22.4285,22.2065,22.4285,133700.0
2008-09-19 14:50:00,25.26,25.26,25.07,25.14,25400.0,22.4285,22.4285,22.2598,22.3219,25400.0
2008-09-19 14:55:00,25.15,25.29,25.09,25.18,55300.0,22.3308,22.4551,22.2775,22.3574,55300.0
2008-09-19 15:00:00,25.18,25.2,24.82,25.04,19800.0,22.3574,22.3752,22.0378,22.2331,19800.0
2008-09-19 15:05:00,25.06,25.3,25.06,25.13,31700.0,22.2509,22.464,22.2509,22.313,31700.0
2008-09-19 15:10:00,25.12,25.47,25.08,25.4,34300.0,22.3042,22.6149,22.2686,22.5528,34300.0
2008-09-19 15:15:00,25.4,25.64,25.31,25.63,29600.0,22.5528,22.7659,22.4729,22.757,29600.0
2008-09-19 15:20:00,25.64,25.66,25.27,25.39,56100.0,22.7659,22.7836,22.4373,22.5439,56100.0
2008-09-19 15:25:00,25.39,25.39,25.08,25.29,19700.0,22.5439,22.5439,22.2686,22.4551,19700.0
2008-09-19 15:30:00,25.3,25.76,25.3,25.76,56400.0,22.464,22.8724,22.464,22.8724,56400.0
2008-09-19 15:35:00,25.77,25.95,25.49,25.87,86500.0,22.8813,23.0411,22.6327,22.9701,86500.0
2008-09-19 15:40:00,25.9,26.3,25.84,25.99,71700.0,22.9967,23.3519,22.9434,23.0766,71700.0
2008-09-19 15:45:00,26.0,26.28,25.73,25.94,84500.0,23.0855,23.3341,22.8458,23.0322,84500.0
2008-09-19 15:50:00,25.93,26.0,25.71,25.9,37200.0,23.0234,23.0855,22.828,22.9967,37200.0
2008-09-19 15:55:00,25.9,27.49,25.72,25.77,69900.0,22.9967,24.4085,22.8369,22.8813,69900.0
2008-09-22 09:30:00,26.21,26.44,26.11,26.42,3900.0,23.272,23.4762,23.1832,23.4584,3900.0
2008-09-22 09:35:00,26.42,26.5,26.17,26.17,36800.0,23.4584,23.5295,23.2365,23.2365,36800.0
2008-09-22 09:40:00,26.11,26.11,25.36,25.45,14800.0,23.1832,23.1832,22.5172,22.5972,14800.0
2008-09-22 09:45:00,25.51,25.76,25.43,25.76,4900.0,22.6504,22.8724,22.5794,22.8724,4900.0
2008-09-22 09:50:00,25.63,25.97,25.45,25.81,8000.0,22.757,23.0589,22.5972,22.9168,8000.0
2008-09-22 09:55:00,25.72,25.72,25.43,25.57,4200.0,22.8369,22.8369,22.5794,22.7037,4200.0
2008-09-22 10:00:00,25.61,25.8,25.52,25.75,3300.0,22.7392,22.9079,22.6593,22.8635,3300.0
2008-09-22 10:05:00,25.77,25.79,25.51,25.52,5700.0,22.8813,22.899,22.6504,22.6593,5700.0
2008-09-22 10:10:00,25.53,25.58,25.44,25.53,3900.0,22.6682,22.7126,22.5883,22.6682,3900.0
2008-09-22 10:15:00,25.5,25.52,25.34,25.4,3400.0,22.6416,22.6593,22.4995,22.5528,3400.0
2008-09-22 10:20:00,25.4,25.55,25.4,25.54,3800.0,22.5528,22.686,22.5528,22.6771,3800.0
2008-09-22 10:25:00,25.54,25.54,25.45,25.53,4500.0,22.6771,22.6771,22.5972,22.6682,4500.0
2008-09-22 10:30:00,25.52,25.54,25.46,25.54,3200.0,22.6593,22.6771,22.606,22.6771,3200.0
2008-09-22 10:35:00,25.56,25.6,25.5,25.55,4000.0,22.6948,22.7303,22.6416,22.686,4000.0
2008-09-22 10:40:00,25.49,25.54,25.43,25.43,3700.0,22.6327,22.6771,22.5794,22.5794,3700.0
2008-09-22 10:45:00,25.43,25.47,25.37,25.44,4500.0,22.5794,22.6149,22.5261,22.5883,4500.0
2008-09-22 10:50:00,25.44,25.48,25.38,25.41,4700.0,22.5883,22.6238,22.535,22.5616,4700.0
2008-09-22 10:55:00,25.41,25.5,25.26,25.32,5300.0,22.5616,22.6416,22.4285,22.4817,5300.0
2008-09-22 11:00:00,25.2,25.24,25.1,25.15,2500.0,22.3752,22.4107,22.2864,22.3308,2500.0
2008-09-22 11:05:00,25.16,25.24,25.14,25.19,8000.0,22.3397,22.4107,22.3219,22.3663,8000.0
2008-09-22 11:10:00,25.16,25.18,25.12,25.12,3400.0,22.3397,22.3574,22.3042,22.3042,3400.0
2008-09-22 11:15:00,25.09,25.12,25.05,25.12,1500.0,22.2775,22.3042,22.242,22.3042,1500.0
2008-09-22 11:20:00,25.11,25.12,25.05,25.12,3000.0,22.2953,22.3042,22.242,22.3042,3000.0
2008-09-22 11:25:00,25.13,25.13,25.07,25.1,2000.0,22.313,22.313,22.2598,22.2864,2000.0
2008-09-22 11:30:00,25.09,25.1,24.96,24.98,2900.0,22.2775,22.2864,22.1621,22.1798,2900.0
2008-09-22 11:35:00,24.99,25.0,24.88,25.0,4300.0,22.1887,22.1976,22.0911,22.1976,4300.0
2008-09-22 11:40:00,25.01,25.22,25.01,25.16,3600.0,22.2065,22.3929,22.2065,22.3397,3600.0
2008-09-22 11:45:00,25.17,25.32,25.14,25.32,3500.0,22.3485,22.4817,22.3219,22.4817,3500.0
2008-09-22 11:50:00,25.3,25.4,25.3,25.4,1700.0,22.464,22.5528,22.464,22.5528,1700.0
2008-09-22 11:55:00,25.4,25.5,25.4,25.48,2600.0,22.5528,22.6416,22.5528,22.6238,2600.0
2008-09-22 12:00:00,25.48,25.49,25.44,25.44,5000.0,22.6238,22.6327,22.5883,22.5883,5000.0
2008-09-22 12:05:00,25.39,25.4,25.33,25.36,3700.0,22.5439,22.5528,22.4906,22.5172,3700.0
2008-09-22 12:10:00,25.33,25.33,25.2,25.2,2200.0,22.4906,22.4906,22.3752,22.3752,2200.0
2008-09-22 12:15:00,25.23,25.23,25.16,25.21,4000.0,22.4018,22.4018,22.3397,22.3841,4000.0
2008-09-22 12:20:00,25.2,25.24,25.19,25.2,4400.0,22.3752,22.4107,22.3663,22.3752,4400.0
2008-09-22 12:25:00,25.2,25.22,25.17,25.22,1600.0,22.3752,22.3929,22.3485,22.3929,1600.0
2008-09-22 12:30:00,25.23,25.29,25.22,25.26,4600.0,22.4018,22.4551,22.3929,22.4285,4600.0
2008-09-22 12:35:00,25.27,25.28,25.22,25.22,1600.0,22.4373,22.4462,22.3929,22.3929,1600.0
2008-09-22 12:40:00,25.23,25.23,25.15,25.16,4600.0,22.4018,22.4018,22.3308,22.3397,4600.0
2008-09-22 12:45:00,25.17,25.19,25.15,25.19,1900.0,22.3485,22.3663,22.3308,22.3663,1900.0
2008-09-22 12:50:00,25.17,25.2,25.15,25.2,2300.0,22.3485,22.3752,22.3308,22.3752,2300.0
2008-09-22 12:55:00,25.18,25.28,25.18,25.28,1800.0,22.3574,22.4462,22.3574,22.4462,1800.0
2008-09-22 13:00:00,25.28,25.3,25.19,25.2,4600.0,22.4462,22.464,22.3663,22.3752,4600.0
2008-09-22 13:05:00,25.22,25.25,25.16,25.16,1300.0,22.3929,22.4196,22.3397,22.3397,1300.0
2008-09-22 13:10:00,25.23,25.23,25.06,25.1,7000.0,22.4018,22.4018,22.2509,22.2864,7000.0
2008-09-22 13:15:00,25.06,25.06,24.99,25.01,2100.0,22.2509,22.2509,22.1887,22.2065,2100.0
2008-09-22 13:20:00,25.03,25.07,25.03,25.05,2500.0,22.2242,22.2598,22.2242,22.242,2500.0
2008-09-22 13:25:00,25.04,25.08,25.04,25.07,2500.0,22.2331,22.2686,22.2331,22.2598,2500.0
2008-09-22 13:30:00,25.09,25.09,25.03,25.04,4800.0,22.2775,22.2775,22.2242,22.2331,4800.0
2008-09-22 13:35:00,25.06,25.08,25.02,25.08,10300.0,22.2509,22.2686,22.2154,22.2686,10300.0
2008-09-22 13:40:00,25.08,25.09,24.96,24.99,8500.0,22.2686,22.2775,22.1621,22.1887,8500.0
2008-09-22 13:45:00,24.99,25.0,24.96,24.98,4300.0,22.1887,22.1976,22.1621,22.1798,4300.0
2008-09-22 13:50:00,24.99,25.0,24.96,24.99,5100.0,22.1887,22.1976,22.1621,22.1887,5100.0
2008-09-22 13:55:00,25.0,25.0,24.96,24.96,4300.0,22.1976,22.1976,22.1621,22.1621,4300.0
2008-09-22 14:00:00,24.97,25.0,24.96,24.97,3800.0,22.171,22.1976,22.1621,22.171,3800.0
2008-09-22 14:05:00,24.98,25.09,24.98,25.06,24700.0,22.1798,22.2775,22.1798,22.2509,24700.0
2008-09-22 14:10:00,25.06,25.16,25.0,25.05,10900.0,22.2509,22.3397,22.1976,22.242,10900.0
2008-09-22 14:15:00,25.08,25.12,24.97,25.01,21900.0,22.2686,22.3042,22.171,22.2065,21900.0
2008-09-22 14:20:00,25.02,25.09,24.93,24.97,8000.0,22.2154,22.2775,22.1355,22.171,8000.0
2008-09-22 14:25:00,24.99,25.11,24.99,25.05,15400.0,22.1887,22.2953,22.1887,22.242,15400.0
2008-09-22 14:30:00,25.05,25.12,25.0,25.0,37500.0,22.242,22.3042,22.1976,22.1976,37500.0
2008-09-22 14:35:00,24.98,25.26,24.96,25.25,19900.0,22.1798,22.4285,22.1621,22.4196,19900.0
2008-09-22 14:40:00,25.23,25.23,24.97,25.02,5400.0,22.4018,22.4018,22.171,22.2154,5400.0
2008-09-22 14:45:00,25.03,25.05,24.98,25.05,3500.0,22.2242,22.242,22.1798,22.242,3500.0
2008-09-22 14:50:00,25.08,25.15,25.03,25.1,5900.0,22.2686,22.3308,22.2242,22.2864,5900.0
2008-09-22 14:55:00,25.08,25.12,25.05,25.05,8800.0,22.2686,22.3042,22.242,22.242,8800.0
2008-09-22 15:00:00,25.05,25.14,25.05,25.14,7400.0,22.242,22.3219,22.242,22.3219,7400.0
2008-09-22 15:05:00,25.1,25.13,25.09,25.09,5100.0,22.2864,22.313,22.2775,22.2775,5100.0
2008-09-22 15:10:00,25.11,25.19,25.11,25.16,9600.0,22.2953,22.3663,22.2953,22.3397,9600.0
2008-09-22 15:15:00,25.17,25.17,25.12,25.12,4000.0,22.3485,22.3485,22.3042,22.3042,4000.0
2008-09-22 15:20:00,25.08,25.15,25.06,25.15,6400.0,22.2686,22.3308,22.2509,22.3308,6400.0
2008-09-22 15:25:00,25.13,25.24,25.13,25.24,5900.0,22.313,22.4107,22.313,22.4107,5900.0
2008-09-22 15:30:00,25.2,25.23,25.05,25.08,7000.0,22.3752,22.4018,22.242,22.2686,7000.0
2008-09-22 15:35:00,25.08,25.12,24.96,24.96,3200.0,22.2686,22.3042,22.1621,22.1621,3200.0
2008-09-22 15:40:00,24.96,24.97,24.81,24.95,13600.0,22.1621,22.171,22.0289,22.1532,13600.0
2008-09-22 15:45:00,24.94,25.05,24.88,25.05,36300.0,22.1443,22.242,22.0911,22.242,36300.0
2008-09-22 15:50:00,25.09,25.11,24.85,24.95,9300.0,22.2775,22.2953,22.0644,22.1532,9300.0
2008-09-22 15:55:00,24.9,25.12,24.87,24.97,37500.0,22.1088,22.3042,22.0822,22.171,37500.0
2008-09-23 09:30:00,25.25,25.81,25.01,25.38,8900.0,22.4196,22.9168,22.2065,22.535,8900.0
2008-09-23 09:35:00,25.28,25.28,25.09,25.18,2300.0,22.4462,22.4462,22.2775,22.3574,2300.0
2008-09-23 09:40:00,25.18,25.36,25.06,25.33,4700.0,22.3574,22.5172,22.2509,22.4906,4700.0
2008-09-23 09:45:00,25.35,25.35,25.06,25.29,7800.0,22.5084,22.5084,22.2509,22.4551,7800.0
2008-09-23 09:50:00,25.28,25.45,24.78,25.41,6300.0,22.4462,22.5972,22.0023,22.5616,6300.0
2008-09-23 09:55:00,25.41,25.61,25.25,25.26,6200.0,22.5616,22.7392,22.4196,22.4285,6200.0
2008-09-23 10:00:00,25.27,25.54,25.27,25.54,1700.0,22.4373,22.6771,22.4373,22.6771,1700.0
2008-09-23 10:05:00,25.54,25.61,25.41,25.6,6800.0,22.6771,22.7392,22.5616,22.7303,6800.0
2008-09-23 10:10:00,25.58,25.58,25.41,25.45,3600.0,22.7126,22.7126,22.5616,22.5972,3600.0
2008-09-23 10:15:00,25.45,25.48,25.35,25.4,8800.0,22.5972,22.6238,22.5084,22.5528,8800.0
2008-09-23 10:20:00,25.37,25.52,25.31,25.39,26200.0,22.5261,22.6593,22.4729,22.5439,26200.0
2008-09-23 10:25:00,25.41,25.73,25.36,25.7,27000.0,22.5616,22.8458,22.5172,22.8191,27000.0
2008-09-23 10:30:00,25.74,25.89,25.66,25.75,12900.0,22.8547,22.9878,22.7836,22.8635,12900.0
2008-09-23 10:35:00,25.75,25.77,25.6,25.68,19400.0,22.8635,22.8813,22.7303,22.8014,19400.0
2008-09-23 10:40:00,25.75,25.75,25.6,25.6,4700.0,22.8635,22.8635,22.7303,22.7303,4700.0
2008-09-23 10:45:00,25.57,25.68,25.55,25.55,3400.0,22.7037,22.8014,22.686,22.686,3400.0
2008-09-23 10:50:00,25.51,25.51,25.4,25.5,4200.0,22.6504,22.6504,22.5528,22.6416,4200.0
2008-09-23 10:55:00,25.53,25.6,25.45,25.56,2700.0,22.6682,22.7303,22.5972,22.6948,2700.0
2008-09-23 11:00:00,25.56,25.58,25.52,25.54,7600.0,22.6948,22.7126,22.6593,22.6771,7600.0
2008-09-23 11:05:00,25.54,25.54,25.35,25.4,7100.0,22.6771,22.6771,22.5084,22.5528,7100.0
2008-09-23 11:10:00,25.4,25.57,25.38,25.54,13700.0,22.5528,22.7037,22.535,22.6771,13700.0
2008-09-23 11:15:00,25.55,25.57,25.52,25.55,2200.0,22.686,22.7037,22.6593,22.686,2200.0
2008-09-23 11:20:00,25.56,25.58,25.52,25.54,3900.0,22.6948,22.7126,22.6593,22.6771,3900.0
2008-09-23 11:25:00,25.54,25.54,25.38,25.48,7200.0,22.6771,22.6771,22.535,22.6238,7200.0
2008-09-23 11:30:00,25.46,25.47,25.41,25.44,6700.0,22.606,22.6149,22.5616,22.5883,6700.0
2008-09-23 11:35:00,25.44,25.47,25.39,25.44,6600.0,22.5883,22.6149,22.5439,22.5883,6600.0
2008-09-23 11:40:00,25.44,25.47,25.41,25.44,3500.0,22.5883,22.6149,22.5616,22.5883,3500.0
2008-09-23 11:45:00,25.44,25.45,25.39,25.41,2300.0,22.5883,22.5972,22.5439,22.5616,2300.0
2008-09-23 11:50:00,25.43,25.43,25.27,25.3,5200.0,22.5794,22.5794,22.4373,22.464,5200.0
2008-09-23 11:55:00,25.28,25.29,25.19,25.22,4400.0,22.4462,22.4551,22.3663,22.3929,4400.0
2008-09-23 12:00:00,25.1,25.19,25.06,25.13,3000.0,22.2864,22.3663,22.2509,22.313,3000.0
2008-09-23 12:05:00,25.11,25.19,24.97,25.0,4900.0,22.2953,22.3663,22.171,22.1976,4900.0
2008-09-23 12:10:00,24.9,24.95,24.9,24.9,1400.0,22.1088,22.1532,22.1088,22.1088,1400.0
2008-09-23 12:15:00,24.93,25.0,24.93,24.94,1600.0,22.1355,22.1976,22.1355,22.1443,1600.0
2008-09-23 12:20:00,24.96,25.0,24.87,24.87,3600.0,22.1621,22.1976,22.0822,22.0822,3600.0
2008-09-23 12:25:00,24.83,24.84,24.76,24.8,1500.0,22.0467,22.0555,21.9845,22.02,1500.0
2008-09-23 12:30:00,24.79,24.86,24.79,24.86,1600.0,22.0111,22.0733,22.0111,22.0733,1600.0
2008-09-23 12:35:00,24.9,24.93,24.89,24.92,1000.0,22.1088,22.1355,22.0999,22.1266,1000.0
2008-09-23 12:40:00,24.93,24.93,24.93,24.93,100.0,22.1355,22.1355,22.1355,22.1355,100.0
2008-09-23 12:45:00,24.97,25.08,24.97,25.02,3300.0,22.171,22.2686,22.171,22.2154,3300.0
2008-09-23 12:50:00,25.0,25.01,24.98,25.01,2700.0,22.1976,22.2065,22.1798,22.2065,2700.0
2008-09-23 12:55:00,25.01,25.07,24.97,25.05,3500.0,22.2065,22.2598,22.171,22.242,3500.0
2008-09-23 13:00:00,25.04,25.08,24.9,24.9,20800.0,22.2331,22.2686,22.1088,22.1088,20800.0
2008-09-23 13:05:00,24.91,24.92,24.76,24.76,2800.0,22.1177,22.1266,21.9845,21.9845,2800.0
2008-09-23 13:10:00,24.83,24.84,24.72,24.72,600.0,22.0467,22.0555,21.949,21.949,600.0
2008-09-23 13:15:00,24.65,24.74,24.63,24.67,1900.0,21.8868,21.9667,21.8691,21.9046,1900.0
2008-09-23 13:20:00,24.7,24.72,24.56,24.56,4700.0,21.9312,21.949,21.8069,21.8069,4700.0
2008-09-23 13:25:00,24.53,24.63,24.5,24.55,51600.0,21.7803,21.8691,21.7537,21.798,51600.0
2008-09-23 13:30:00,24.53,24.55,24.43,24.53,7300.0,21.7803,21.798,21.6915,21.7803,7300.0
2008-09-23 13:35:00,24.56,24.69,24.56,24.69,900.0,21.8069,21.9224,21.8069,21.9224,900.0
2008-09-23 13:40:00,24.67,24.69,24.67,24.69,200.0,21.9046,21.9224,21.9046,21.9224,200.0
2008-09-23 13:45:00,24.72,24.72,24.59,24.59,800.0,21.949,21.949,21.8336,21.8336,800.0
2008-09-23 13:50:00,24.62,24.67,24.59,24.62,2000.0,21.8602,21.9046,21.8336,21.8602,2000.0
2008-09-23 13:55:00,24.68,24.69,24.68,24.69,700.0,21.9135,21.9224,21.9135,21.9224,700.0
2008-09-23 14:00:00,24.7,24.71,24.68,24.69,8500.0,21.9312,21.9401,21.9135,21.9224,8500.0
2008-09-23 14:05:00,24.7,24.74,24.67,24.74,1600.0,21.9312,21.9667,21.9046,21.9667,1600.0
2008-09-23 14:10:00,24.74,24.74,24.68,24.71,1800.0,21.9667,21.9667,21.9135,21.9401,1800.0
2008-09-23 14:15:00,24.69,24.74,24.69,24.74,1000.0,21.9224,21.9667,21.9224,21.9667,1000.0
2008-09-23 14:20:00,24.74,24.74,24.68,24.74,58500.0,21.9667,21.9667,21.9135,21.9667,58500.0
2008-09-23 14:25:00,24.7,24.73,24.64,24.65,1000.0,21.9312,21.9579,21.878,21.8868,1000.0
2008-09-23 14:30:00,24.68,24.7,24.64,24.65,1500.0,21.9135,21.9312,21.878,21.8868,1500.0
2008-09-23 14:35:00,24.66,24.68,24.56,24.57,1800.0,21.8957,21.9135,21.8069,21.8158,1800.0
2008-09-23 14:40:00,24.55,24.61,24.54,24.58,3000.0,21.798,21.8513,21.7892,21.8247,3000.0
2008-09-23 14:45:00,24.58,24.7,24.58,24.7,3200.0,21.8247,21.9312,21.8247,21.9312,3200.0
2008-09-23 14:50:00,24.68,24.83,24.65,24.75,11300.0,21.9135,22.0467,21.8868,21.9756,11300.0
2008-09-23 14:55:00,24.75,24.77,24.71,24.71,4300.0,21.9756,21.9934,21.9401,21.9401,4300.0
2008-09-23 15:00:00,24.73,24.76,24.62,24.68,5000.0,21.9579,21.9845,21.8602,21.9135,5000.0
2008-09-23 15:05:00,24.76,25.0,24.76,25.0,2300.0,21.9845,22.1976,21.9845,22.1976,2300.0
2008-09-23 15:10:00,25.0,25.06,24.87,24.87,7600.0,22.1976,22.2509,22.0822,22.0822,7600.0
2008-09-23 15:15:00,24.88,25.05,24.88,24.99,4600.0,22.0911,22.242,22.0911,22.1887,4600.0
2008-09-23 15:20:00,24.99,25.04,24.91,24.97,3500.0,22.1887,22.2331,22.1177,22.171,3500.0
2008-09-23 15:25:00,24.98,25.04,24.97,25.02,3900.0,22.1798,22.2331,22.171,22.2154,3900.0
2008-09-23 15:30:00,25.02,25.09,24.88,24.93,17300.0,22.2154,22.2775,22.0911,22.1355,17300.0
2008-09-23 15:35:00,24.91,25.01,24.91,24.99,14100.0,22.1177,22.2065,22.1177,22.1887,14100.0
2008-09-23 15:40:00,24.98,25.02,24.8,24.87,10300.0,22.1798,22.2154,22.02,22.0822,10300.0
2008-09-23 15:45:00,24.84,25.01,24.81,24.93,7400.0,22.0555,22.2065,22.0289,22.1355,7400.0
2008-09-23 15:50:00,24.92,24.95,24.78,24.88,13200.0,22.1266,22.1532,22.0023,22.0911,13200.0
2008-09-23 15:55:00,24.92,24.99,24.72,24.89,11800.0,22.1266,22.1887,21.949,22.0999,11800.0
2008-09-24 09:30:00,24.78,24.78,24.26,24.26,6500.0,22.0023,22.0023,21.5406,21.5406,6500.0
2008-09-24 09:35:00,24.2,24.2,23.41,23.44,9700.0,21.4873,21.4873,20.7858,20.8125,9700.0
2008-09-24 09:40:00,23.42,23.93,23.39,23.88,9100.0,20.7947,21.2475,20.7681,21.2032,9100.0
2008-09-24 09:45:00,23.81,24.16,23.45,24.16,10600.0,21.141,21.4518,20.8214,21.4518,10600.0
2008-09-24 09:50:00,24.1,24.13,23.9,24.0,7600.0,21.3985,21.4251,21.2209,21.3097,7600.0
2008-09-24 09:55:00,24.0,24.05,24.0,24.0,4200.0,21.3097,21.3541,21.3097,21.3097,4200.0
2008-09-24 10:00:00,24.0,24.13,24.0,24.07,1200.0,21.3097,21.4251,21.3097,21.3719,1200.0
2008-09-24 10:05:00,24.03,24.06,24.03,24.06,600.0,21.3363,21.363,21.3363,21.363,600.0
2008-09-24 10:10:00,24.03,24.03,24.0,24.0,2700.0,21.3363,21.3363,21.3097,21.3097,2700.0
2008-09-24 10:15:00,24.0,24.01,24.0,24.01,1800.0,21.3097,21.3186,21.3097,21.3186,1800.0
2008-09-24 10:20:00,24.01,24.02,24.01,24.02,800.0,21.3186,21.3275,21.3186,21.3275,800.0
2008-09-24 10:25:00,24.0,24.02,24.0,24.01,900.0,21.3097,21.3275,21.3097,21.3186,900.0
2008-09-24 10:30:00,24.03,24.23,24.02,24.23,2800.0,21.3363,21.5139,21.3275,21.5139,2800.0
2008-09-24 10:35:00,24.15,24.15,24.1,24.1,800.0,21.4429,21.4429,21.3985,21.3985,800.0
2008-09-24 10:40:00,24.13,24.21,24.1,24.18,16100.0,21.4251,21.4962,21.3985,21.4695,16100.0
2008-09-24 10:45:00,24.18,24.39,24.1,24.39,6000.0,21.4695,21.656,21.3985,21.656,6000.0
2008-09-24 10:50:00,24.45,24.47,24.41,24.41,1100.0,21.7093,21.727,21.6737,21.6737,1100.0
2008-09-24 10:55:00,24.31,24.31,24.18,24.24,1500.0,21.5849,21.5849,21.4695,21.5228,1500.0
2008-09-24 11:00:00,24.21,24.21,24.15,24.2,3400.0,21.4962,21.4962,21.4429,21.4873,3400.0
2008-09-24 11:05:00,24.2,24.28,24.2,24.28,1000.0,21.4873,21.5583,21.4873,21.5583,1000.0
2008-09-24 11:10:00,24.26,24.26,24.26,24.26,100.0,21.5406,21.5406,21.5406,21.5406,100.0
2008-09-24 11:15:00,24.22,24.25,24.21,24.23,600.0,21.505,21.5317,21.4962,21.5139,600.0
2008-09-24 11:20:00,24.23,24.26,24.17,24.17,1500.0,21.5139,21.5406,21.4606,21.4606,1500.0
2008-09-24 11:25:00,24.19,24.26,24.13,24.21,6200.0,21.4784,21.5406,21.4251,21.4962,6200.0
2008-09-24 11:30:00,24.25,24.28,24.21,24.28,1100.0,21.5317,21.5583,21.4962,21.5583,1100.0
2008-09-24 11:35:00,24.26,24.27,24.26,24.27,700.0,21.5406,21.5494,21.5406,21.5494,700.0
2008-09-24 11:40:00,24.27,24.27,24.24,24.24,1600.0,21.5494,21.5494,21.5228,21.5228,1600.0
2008-09-24 11:45:00,24.25,24.26,24.25,24.25,1100.0,21.5317,21.5406,21.5317,21.5317,1100.0
2008-09-24 11:50:00,24.29,24.3,24.29,24.3,300.0,21.5672,21.5761,21.5672,21.5761,300.0
2008-09-24 11:55:00,24.31,24.31,24.25,24.25,1200.0,21.5849,21.5849,21.5317,21.5317,1200.0
2008-09-24 12:00:00,24.25,24.32,24.24,24.27,9000.0,21.5317,21.5938,21.5228,21.5494,9000.0
2008-09-24 12:05:00,24.31,24.31,24.16,24.16,2300.0,21.5849,21.5849,21.4518,21.4518,2300.0
2008-09-24 12:10:00,24.17,24.2,24.16,24.17,3300.0,21.4606,21.4873,21.4518,21.4606,3300.0
2008-09-24 12:15:00,24.18,24.22,24.18,24.22,900.0,21.4695,21.505,21.4695,21.505,900.0
2008-09-24 12:20:00,24.22,24.25,24.16,24.16,1100.0,21.505,21.5317,21.4518,21.4518,1100.0
2008-09-24 12:25:00,24.18,24.18,24.14,24.14,1200.0,21.4695,21.4695,21.434,21.434,1200.0
2008-09-24 12:30:00,24.05,24.07,24.01,24.05,1500.0,21.3541,21.3719,21.3186,21.3541,1500.0
2008-09-24 12:35:00,24.05,24.05,24.05,24.05,0.0,21.3541,21.3541,21.3541,21.3541,0.0
2008-09-24 12:40:00,24.04,24.08,24.04,24.06,1900.0,21.3452,21.3807,21.3452,21.363,1900.0
2008-09-24 12:45:00,24.03,24.04,24.02,24.02,400.0,21.3363,21.3452,21.3275,21.3275,400.0
2008-09-24 12:50:00,24.06,24.12,24.05,24.12,1400.0,21.363,21.4162,21.3541,21.4162,1400.0
2008-09-24 12:55:00,24.06,24.08,24.03,24.08,1600.0,21.363,21.3807,21.3363,21.3807,1600.0
2008-09-24 13:00:00,24.05,24.05,24.0,24.02,800.0,21.3541,21.3541,21.3097,21.3275,800.0
2008-09-24 13:05:00,24.02,24.13,24.02,24.13,1100.0,21.3275,21.4251,21.3275,21.4251,1100.0
2008-09-24 13:10:00,24.13,24.14,24.0,24.08,1900.0,21.4251,21.434,21.3097,21.3807,1900.0
2008-09-24 13:15:00,24.15,24.15,24.0,24.0,1200.0,21.4429,21.4429,21.3097,21.3097,1200.0
2008-09-24 13:20:00,24.05,24.26,24.02,24.02,3100.0,21.3541,21.5406,21.3275,21.3275,3100.0
2008-09-24 13:25:00,24.02,24.15,24.0,24.12,2300.0,21.3275,21.4429,21.3097,21.4162,2300.0
2008-09-24 13:30:00,24.12,24.18,24.12,24.18,800.0,21.4162,21.4695,21.4162,21.4695,800.0
2008-09-24 13:35:00,24.14,24.14,24.08,24.08,1900.0,21.434,21.434,21.3807,21.3807,1900.0
2008-09-24 13:40:00,24.16,24.25,24.1,24.15,2100.0,21.4518,21.5317,21.3985,21.4429,2100.0
2008-09-24 13:45:00,24.21,24.21,24.07,24.07,3900.0,21.4962,21.4962,21.3719,21.3719,3900.0
2008-09-24 13:50:00,24.05,24.26,24.05,24.17,9000.0,21.3541,21.5406,21.3541,21.4606,9000.0
2008-09-24 13:55:00,24.17,24.18,24.16,24.16,1000.0,21.4606,21.4695,21.4518,21.4518,1000.0
2008-09-24 14:00:00,24.15,24.32,24.15,24.32,1700.0,21.4429,21.5938,21.4429,21.5938,1700.0
2008-09-24 14:05:00,24.41,24.62,24.41,24.48,1600.0,21.6737,21.8602,21.6737,21.7359,1600.0
2008-09-24 14:10:00,24.49,24.54,24.29,24.36,1300.0,21.7448,21.7892,21.5672,21.6293,1300.0
2008-09-24 14:15:00,24.4,24.47,24.38,24.38,1600.0,21.6649,21.727,21.6471,21.6471,1600.0
2008-09-24 14:20:00,24.47,24.49,24.33,24.33,10800.0,21.727,21.7448,21.6027,21.6027,10800.0
2008-09-24 14:25:00,24.34,24.48,24.34,24.48,1100.0,21.6116,21.7359,21.6116,21.7359,1100.0
2008-09-24 14:30:00,24.57,24.66,24.56,24.6,800.0,21.8158,21.8957,21.8069,21.8424,800.0
2008-09-24 14:35:00,24.66,24.74,24.53,24.53,2800.0,21.8957,21.9667,21.7803,21.7803,2800.0
2008-09-24 14:40:00,24.5,24.56,24.5,24.54,800.0,21.7537,21.8069,21.7537,21.7892,800.0
2008-09-24 14:45:00,24.55,24.57,24.54,24.55,1100.0,21.798,21.8158,21.7892,21.798,1100.0
2008-09-24 14:50:00,24.5,24.54,24.44,24.51,2200.0,21.7537,21.7892,21.7004,21.7625,2200.0
2008-09-24 14:55:00,24.5,24.5,24.44,24.44,1600.0,21.7537,21.7537,21.7004,21.7004,1600.0
2008-09-24 15:00:00,24.46,24.95,24.45,24.57,28900.0,21.7181,22.1532,21.7093,21.8158,28900.0
2008-09-24 15:05:00,24.56,24.56,24.49,24.53,2500.0,21.8069,21.8069,21.7448,21.7803,2500.0
2008-09-24 15:10:00,24.49,24.5,24.43,24.47,2300.0,21.7448,21.7537,21.6915,21.727,2300.0
2008-09-24 15:15:00,24.48,24.51,24.29,24.29,2300.0,21.7359,21.7625,21.5672,21.5672,2300.0
2008-09-24 15:20:00,24.27,24.41,24.27,24.41,4200.0,21.5494,21.6737,21.5494,21.6737,4200.0
2008-09-24 15:25:00,24.4,24.47,24.35,24.47,1600.0,21.6649,21.727,21.6205,21.727,1600.0
2008-09-24 15:30:00,24.45,24.47,24.36,24.36,1000.0,21.7093,21.727,21.6293,21.6293,1000.0
2008-09-24 15:35:00,24.37,24.53,24.37,24.48,900.0,21.6382,21.7803,21.6382,21.7359,900.0
2008-09-24 15:40:00,24.47,24.49,24.32,24.49,7300.0,21.727,21.7448,21.5938,21.7448,7300.0
2008-09-24 15:45:00,24.52,24.52,24.4,24.46,8100.0,21.7714,21.7714,21.6649,21.7181,8100.0
2008-09-24 15:50:00,24.43,24.52,24.35,24.5,13400.0,21.6915,21.7714,21.6205,21.7537,13400.0
2008-09-24 15:55:00,24.47,24.5,24.32,24.35,19900.0,21.727,21.7537,21.5938,21.6205,19900.0
2008-09-25 09:30:00,24.22,24.26,24.22,24.26,1400.0,21.505,21.5406,21.505,21.5406,1400.0
2008-09-25 09:35:00,24.13,24.13,24.02,24.02,2700.0,21.4251,21.4251,21.3275,21.3275,2700.0
2008-09-25 09:40:00,24.0,24.0,23.95,23.95,800.0,21.3097,21.3097,21.2653,21.2653,800.0
2008-09-25 09:45:00,24.0,24.0,23.95,24.0,3700.0,21.3097,21.3097,21.2653,21.3097,3700.0
2008-09-25 09:50:00,24.06,24.13,24.04,24.13,1100.0,21.363,21.4251,21.3452,21.4251,1100.0
2008-09-25 09:55:00,24.17,24.64,24.17,24.64,10400.0,21.4606,21.878,21.4606,21.878,10400.0
2008-09-25 10:00:00,24.67,24.92,24.6,24.92,2700.0,21.9046,22.1266,21.8424,22.1266,2700.0
2008-09-25 10:05:00,24.77,24.83,24.76,24.78,1700.0,21.9934,22.0467,21.9845,22.0023,1700.0
2008-09-25 10:10:00,24.71,24.71,24.61,24.63,4000.0,21.9401,21.9401,21.8513,21.8691,4000.0
2008-09-25 10:15:00,24.61,24.64,24.55,24.64,1600.0,21.8513,21.878,21.798,21.878,1600.0
2008-09-25 10:20:00,24.62,24.62,24.62,24.62,100.0,21.8602,21.8602,21.8602,21.8602,100.0
2008-09-25 10:25:00,24.59,24.69,24.59,24.69,3300.0,21.8336,21.9224,21.8336,21.9224,3300.0
2008-09-25 10:30:00,24.69,24.69,24.5,24.54,6900.0,21.9224,21.9224,21.7537,21.7892,6900.0
2008-09-25 10:35:00,24.5,24.56,24.48,24.48,4300.0,21.7537,21.8069,21.7359,21.7359,4300.0
2008-09-25 10:40:00,24.48,24.55,24.48,24.51,1800.0,21.7359,21.798,21.7359,21.7625,1800.0
2008-09-25 10:45:00,24.54,24.54,24.45,24.45,5600.0,21.7892,21.7892,21.7093,21.7093,5600.0
2008-09-25 10:50:00,24.49,24.49,24.44,24.44,2800.0,21.7448,21.7448,21.7004,21.7004,2800.0
2008-09-25 10:55:00,24.44,24.45,24.42,24.43,2000.0,21.7004,21.7093,21.6826,21.6915,2000.0
2008-09-25 11:00:00,24.41,24.46,24.41,24.44,900.0,21.6737,21.7181,21.6737,21.7004,900.0
2008-09-25 11:05:00,24.42,24.42,24.33,24.33,3600.0,21.6826,21.6826,21.6027,21.6027,3600.0
2008-09-25 11:10:00,24.32,24.33,24.25,24.25,2000.0,21.5938,21.6027,21.5317,21.5317,2000.0
2008-09-25 11:15:00,24.26,24.5,24.25,24.35,11900.0,21.5406,21.7537,21.5317,21.6205,11900.0
2008-09-25 11:20:00,24.32,24.52,24.32,24.41,7000.0,21.5938,21.7714,21.5938,21.6737,7000.0
2008-09-25 11:25:00,24.4,24.41,24.31,24.31,3000.0,21.6649,21.6737,21.5849,21.5849,3000.0
2008-09-25 11:30:00,24.35,24.39,24.32,24.32,2100.0,21.6205,21.656,21.5938,21.5938,2100.0
2008-09-25 11:35:00,24.28,24.28,24.25,24.25,500.0,21.5583,21.5583,21.5317,21.5317,500.0
2008-09-25 11:40:00,24.25,24.3,24.25,24.26,1400.0,21.5317,21.5761,21.5317,21.5406,1400.0
2008-09-25 11:45:00,24.27,24.32,24.27,24.29,900.0,21.5494,21.5938,21.5494,21.5672,900.0
2008-09-25 11:50:00,24.32,24.36,24.25,24.33,4700.0,21.5938,21.6293,21.5317,21.6027,4700.0
2008-09-25 11:55:00,24.3,24.36,24.29,24.35,4400.0,21.5761,21.6293,21.5672,21.6205,4400.0
2008-09-25 12:00:00,24.37,24.37,24.29,24.35,1000.0,21.6382,21.6382,21.5672,21.6205,1000.0
2008-09-25 12:05:00,24.38,24.38,24.29,24.35,2500.0,21.6471,21.6471,21.5672,21.6205,2500.0
2008-09-25 12:10:00,24.35,24.37,24.3,24.37,4500.0,21.6205,21.6382,21.5761,21.6382,4500.0
2008-09-25 12:15:00,24.33,24.38,24.33,24.35,5400.0,21.6027,21.6471,21.6027,21.6205,5400.0
2008-09-25 12:20:00,24.35,24.35,24.23,24.24,2400.0,21.6205,21.6205,21.5139,21.5228,2400.0
2008-09-25 12:25:00,24.25,24.25,24.24,24.24,800.0,21.5317,21.5317,21.5228,21.5228,800.0
2008-09-25 12:30:00,24.23,24.31,24.19,24.28,5900.0,21.5139,21.5849,21.4784,21.5583,5900.0
2008-09-25 12:35:00,24.28,24.32,24.28,24.3,2200.0,21.5583,21.5938,21.5583,21.5761,2200.0
2008-09-25 12:40:00,24.3,24.33,24.29,24.29,1000.0,21.5761,21.6027,21.5672,21.5672,1000.0
2008-09-25 12:45:00,24.29,24.33,24.28,24.29,2000.0,21.5672,21.6027,21.5583,21.5672,2000.0
2008-09-25 12:50:00,24.29,24.31,24.25,24.27,5400.0,21.5672,21.5849,21.5317,21.5494,5400.0
2008-09-25 12:55:00,24.27,24.28,24.23,24.23,2400.0,21.5494,21.5583,21.5139,21.5139,2400.0
2008-09-25 13:00:00,24.23,24.27,24.23,24.25,1900.0,21.5139,21.5494,21.5139,21.5317,1900.0
2008-09-25 13:05:00,24.25,24.39,24.24,24.35,2800.0,21.5317,21.656,21.5228,21.6205,2800.0
2008-09-25 13:10:00,24.36,24.36,24.31,24.31,3600.0,21.6293,21.6293,21.5849,21.5849,3600.0
2008-09-25 13:15:00,24.31,24.38,24.23,24.37,5300.0,21.5849,21.6471,21.5139,21.6382,5300.0
2008-09-25 13:20:00,24.37,24.37,24.3,24.3,6100.0,21.6382,21.6382,21.5761,21.5761,6100.0
2008-09-25 13:25:00,24.3,24.34,24.3,24.31,2200.0,21.5761,21.6116,21.5761,21.5849,2200.0
2008-09-25 13:30:00,24.32,24.34,24.3,24.34,2900.0,21.5938,21.6116,21.5761,21.6116,2900.0
2008-09-25 13:35:00,24.35,24.38,24.3,24.34,9000.0,21.6205,21.6471,21.5761,21.6116,9000.0
2008-09-25 13:40:00,24.32,24.33,24.3,24.3,1600.0,21.5938,21.6027,21.5761,21.5761,1600.0
2008-09-25 13:45:00,24.31,24.36,24.3,24.32,17100.0,21.5849,21.6293,21.5761,21.5938,17100.0
2008-09-25 13:50:00,24.32,24.35,24.32,24.34,3400.0,21.5938,21.6205,21.5938,21.6116,3400.0
2008-09-25 13:55:00,24.35,24.37,24.34,24.37,1300.0,21.6205,21.6382,21.6116,21.6382,1300.0
2008-09-25 14:00:00,24.37,24.37,24.34,24.36,600.0,21.6382,21.6382,21.6116,21.6293,600.0
2008-09-25 14:05:00,24.37,24.39,24.36,24.37,1300.0,21.6382,21.656,21.6293,21.6382,1300.0
2008-09-25 14:10:00,24.36,24.38,24.35,24.35,2700.0,21.6293,21.6471,21.6205,21.6205,2700.0
2008-09-25 14:15:00,24.35,24.37,24.35,24.35,5600.0,21.6205,21.6382,21.6205,21.6205,5600.0
2008-09-25 14:20:00,24.35,24.35,24.26,24.32,1700.0,21.6205,21.6205,21.5406,21.5938,1700.0
2008-09-25 14:25:00,24.29,24.38,24.29,24.38,1000.0,21.5672,21.6471,21.5672,21.6471,1000.0
2008-09-25 14:30:00,24.43,24.43,24.35,24.4,1500.0,21.6915,21.6915,21.6205,21.6649,1500.0
2008-09-25 14:35:00,24.36,24.39,24.35,24.35,1200.0,21.6293,21.656,21.6205,21.6205,1200.0
2008-09-25 14:40:00,24.36,24.36,24.35,24.36,1400.0,21.6293,21.6293,21.6205,21.6293,1400.0
2008-09-25 14:45:00,24.36,24.38,24.35,24.38,1400.0,21.6293,21.6471,21.6205,21.6471,1400.0
2008-09-25 14:50:00,24.35,24.38,24.31,24.31,800.0,21.6205,21.6471,21.5849,21.5849,800.0
2008-09-25 14:55:00,24.31,24.35,24.31,24.33,2100.0,21.5849,21.6205,21.5849,21.6027,2100.0
2008-09-25 15:00:00,24.36,24.39,24.34,24.34,2400.0,21.6293,21.656,21.6116,21.6116,2400.0
2008-09-25 15:05:00,24.31,24.39,24.3,24.39,3600.0,21.5849,21.656,21.5761,21.656,3600.0
2008-09-25 15:10:00,24.39,24.57,24.37,24.57,3000.0,21.656,21.8158,21.6382,21.8158,3000.0
2008-09-25 15:15:00,24.55,24.61,24.52,24.61,3500.0,21.798,21.8513,21.7714,21.8513,3500.0
2008-09-25 15:20:00,24.61,24.78,24.61,24.78,5000.0,21.8513,22.0023,21.8513,22.0023,5000.0
2008-09-25 15:25:00,24.76,24.87,24.76,24.87,2500.0,21.9845,22.0822,21.9845,22.0822,2500.0
2008-09-25 15:30:00,24.82,24.89,24.71,24.71,2000.0,22.0378,22.0999,21.9401,21.9401,2000.0
2008-09-25 15:35:00,24.66,24.68,24.55,24.68,3900.0,21.8957,21.9135,21.798,21.9135,3900.0
2008-09-25 15:40:00,24.63,24.74,24.63,24.66,7400.0,21.8691,21.9667,21.8691,21.8957,7400.0
2008-09-25 15:45:00,24.69,24.7,24.6,24.68,9000.0,21.9224,21.9312,21.8424,21.9135,9000.0
2008-09-25 15:50:00,24.7,24.76,24.58,24.75,10900.0,21.9312,21.9845,21.8247,21.9756,10900.0
2008-09-25 15:55:00,24.75,24.9,24.7,24.86,14300.0,21.9756,22.1088,21.9312,22.0733,14300.0
2008-09-26 09:30:00,23.93,23.93,23.58,23.68,7700.0,21.2475,21.2475,20.9368,21.0256,7700.0
2008-09-26 09:35:00,23.75,23.89,23.59,23.89,1800.0,21.0877,21.212,20.9457,21.212,1800.0
2008-09-26 09:40:00,23.96,23.96,23.82,23.82,2800.0,21.2742,21.2742,21.1499,21.1499,2800.0
2008-09-26 09:45:00,23.8,23.89,23.7,23.88,2300.0,21.1321,21.212,21.0433,21.2032,2300.0
2008-09-26 09:50:00,23.85,23.88,23.84,23.85,800.0,21.1765,21.2032,21.1676,21.1765,800.0
2008-09-26 09:55:00,23.84,24.04,23.8,23.94,3000.0,21.1676,21.3452,21.1321,21.2564,3000.0
2008-09-26 10:00:00,23.87,24.06,23.87,24.01,1200.0,21.1943,21.363,21.1943,21.3186,1200.0
2008-09-26 10:05:00,24.03,24.03,23.7,23.84,5100.0,21.3363,21.3363,21.0433,21.1676,5100.0
2008-09-26 10:10:00,23.84,23.9,23.8,23.8,1900.0,21.1676,21.2209,21.1321,21.1321,1900.0
2008-09-26 10:15:00,23.74,23.81,23.69,23.69,2500.0,21.0788,21.141,21.0344,21.0344,2500.0
2008-09-26 10:20:00,23.7,23.7,23.61,23.68,2800.0,21.0433,21.0433,20.9634,21.0256,2800.0
2008-09-26 10:25:00,23.65,23.69,23.53,23.55,2500.0,20.9989,21.0344,20.8924,20.9101,2500.0
2008-09-26 10:30:00,23.56,23.64,23.56,23.58,2300.0,20.919,20.9901,20.919,20.9368,2300.0
2008-09-26 10:35:00,23.58,23.64,23.54,23.57,2700.0,20.9368,20.9901,20.9013,20.9279,2700.0
2008-09-26 10:40:00,23.56,23.61,23.56,23.59,1000.0,20.919,20.9634,20.919,20.9457,1000.0
2008-09-26 10:45:00,23.6,23.6,23.6,23.6,300.0,20.9545,20.9545,20.9545,20.9545,300.0
2008-09-26 10:50:00,23.58,23.58,23.58,23.58,100.0,20.9368,20.9368,20.9368,20.9368,100.0
2008-09-26 10:55:00,23.6,23.64,23.3,23.61,37600.0,20.9545,20.9901,20.6882,20.9634,37600.0
2008-09-26 11:00:00,23.62,23.64,23.6,23.6,5400.0,20.9723,20.9901,20.9545,20.9545,5400.0
2008-09-26 11:05:00,23.6,23.64,23.58,23.64,2000.0,20.9545,20.9901,20.9368,20.9901,2000.0
2008-09-26 11:10:00,23.61,23.61,23.56,23.6,4300.0,20.9634,20.9634,20.919,20.9545,4300.0
2008-09-26 11:15:00,23.6,23.64,23.59,23.62,2800.0,20.9545,20.9901,20.9457,20.9723,2800.0
2008-09-26 11:20:00,23.61,23.63,23.59,23.63,2700.0,20.9634,20.9812,20.9457,20.9812,2700.0
2008-09-26 11:25:00,23.64,23.65,23.59,23.61,2800.0,20.9901,20.9989,20.9457,20.9634,2800.0
2008-09-26 11:30:00,23.6,23.65,23.56,23.63,13100.0,20.9545,20.9989,20.919,20.9812,13100.0
2008-09-26 11:35:00,23.63,23.63,23.56,23.56,7200.0,20.9812,20.9812,20.919,20.919,7200.0
2008-09-26 11:40:00,23.55,23.6,23.55,23.6,4400.0,20.9101,20.9545,20.9101,20.9545,4400.0
2008-09-26 11:45:00,23.59,23.59,23.59,23.59,200.0,20.9457,20.9457,20.9457,20.9457,200.0
2008-09-26 11:50:00,23.58,23.6,23.58,23.6,3300.0,20.9368,20.9545,20.9368,20.9545,3300.0
2008-09-26 11:55:00,23.6,23.64,23.58,23.58,4900.0,20.9545,20.9901,20.9368,20.9368,4900.0
2008-09-26 12:00:00,23.6,23.63,23.59,23.62,4100.0,20.9545,20.9812,20.9457,20.9723,4100.0
2008-09-26 12:05:00,23.63,23.65,23.61,23.63,500.0,20.9812,20.9989,20.9634,20.9812,500.0
2008-09-26 12:10:00,23.61,23.62,23.58,23.62,2100.0,20.9634,20.9723,20.9368,20.9723,2100.0
2008-09-26 12:15:00,23.62,23.64,23.62,23.62,2000.0,20.9723,20.9901,20.9723,20.9723,2000.0
2008-09-26 12:20:00,23.62,23.64,23.61,23.62,2500.0,20.9723,20.9901,20.9634,20.9723,2500.0
2008-09-26 12:25:00,23.62,23.64,23.62,23.62,2100.0,20.9723,20.9901,20.9723,20.9723,2100.0
2008-09-26 12:30:00,23.61,23.65,23.61,23.65,2400.0,20.9634,20.9989,20.9634,20.9989,2400.0
2008-09-26 12:35:00,23.61,23.65,23.59,23.64,4600.0,20.9634,20.9989,20.9457,20.9901,4600.0
2008-09-26 12:40:00,23.61,23.8,23.61,23.8,6500.0,20.9634,21.1321,20.9634,21.1321,6500.0
2008-09-26 12:45:00,23.8,23.8,23.8,23.8,0.0,21.1321,21.1321,21.1321,21.1321,0.0
2008-09-26 12:50:00,23.78,23.81,23.78,23.81,300.0,21.1144,21.141,21.1144,21.141,300.0
2008-09-26 12:55:00,23.83,23.85,23.79,23.82,1600.0,21.1588,21.1765,21.1232,21.1499,1600.0
2008-09-26 13:00:00,23.84,23.87,23.82,23.85,1800.0,21.1676,21.1943,21.1499,21.1765,1800.0
2008-09-26 13:05:00,23.87,23.89,23.84,23.87,2100.0,21.1943,21.212,21.1676,21.1943,2100.0
2008-09-26 13:10:00,23.88,24.01,23.88,24.01,2300.0,21.2032,21.3186,21.2032,21.3186,2300.0
2008-09-26 13:15:00,24.03,24.03,23.99,23.99,800.0,21.3363,21.3363,21.3008,21.3008,800.0
2008-09-26 13:20:00,23.99,24.04,23.99,24.04,1100.0,21.3008,21.3452,21.3008,21.3452,1100.0
2008-09-26 13:25:00,24.04,24.06,24.0,24.04,1800.0,21.3452,21.363,21.3097,21.3452,1800.0
2008-09-26 13:30:00,24.02,24.07,24.02,24.05,5300.0,21.3275,21.3719,21.3275,21.3541,5300.0
2008-09-26 13:35:00,24.06,24.07,23.97,24.04,1400.0,21.363,21.3719,21.2831,21.3452,1400.0
2008-09-26 13:40:00,24.03,24.1,24.03,24.09,1900.0,21.3363,21.3985,21.3363,21.3896,1900.0
2008-09-26 13:45:00,24.08,24.13,24.05,24.13,2500.0,21.3807,21.4251,21.3541,21.4251,2500.0
2008-09-26 13:50:00,24.1,24.21,24.02,24.12,4400.0,21.3985,21.4962,21.3275,21.4162,4400.0
2008-09-26 13:55:00,24.11,24.15,24.08,24.1,1500.0,21.4074,21.4429,21.3807,21.3985,1500.0
2008-09-26 14:00:00,24.08,24.11,24.07,24.11,3500.0,21.3807,21.4074,21.3719,21.4074,3500.0
2008-09-26 14:05:00,24.09,24.2,24.09,24.11,4600.0,21.3896,21.4873,21.3896,21.4074,4600.0
2008-09-26 14:10:00,24.07,24.16,24.07,24.15,1800.0,21.3719,21.4518,21.3719,21.4429,1800.0
2008-09-26 14:15:00,24.15,24.3,24.15,24.28,3600.0,21.4429,21.5761,21.4429,21.5583,3600.0
2008-09-26 14:20:00,24.25,24.34,24.25,24.28,8700.0,21.5317,21.6116,21.5317,21.5583,8700.0
2008-09-26 14:25:00,24.29,24.33,24.27,24.32,11400.0,21.5672,21.6027,21.5494,21.5938,11400.0
2008-09-26 14:30:00,24.3,24.34,24.25,24.32,7000.0,21.5761,21.6116,21.5317,21.5938,7000.0
2008-09-26 14:35:00,24.32,24.34,24.08,24.24,40300.0,21.5938,21.6116,21.3807,21.5228,40300.0
2008-09-26 14:40:00,24.23,24.3,24.14,24.3,9500.0,21.5139,21.5761,21.434,21.5761,9500.0
2008-09-26 14:45:00,24.31,24.35,24.28,24.35,1500.0,21.5849,21.6205,21.5583,21.6205,1500.0
2008-09-26 14:50:00,24.33,24.45,24.3,24.45,6700.0,21.6027,21.7093,21.5761,21.7093,6700.0
2008-09-26 14:55:00,24.46,24.55,24.4,24.53,5500.0,21.7181,21.798,21.6649,21.7803,5500.0
2008-09-26 15:00:00,24.51,24.52,24.23,24.23,6700.0,21.7625,21.7714,21.5139,21.5139,6700.0
2008-09-26 15:05:00,24.18,24.48,24.15,24.46,11900.0,21.4695,21.7359,21.4429,21.7181,11900.0
2008-09-26 15:10:00,24.46,24.58,24.39,24.58,6700.0,21.7181,21.8247,21.656,21.8247,6700.0
2008-09-26 15:15:00,24.56,24.69,24.48,24.64,6300.0,21.8069,21.9224,21.7359,21.878,6300.0
2008-09-26 15:20:00,24.65,24.78,24.6,24.77,5100.0,21.8868,22.0023,21.8424,21.9934,5100.0
2008-09-26 15:25:00,24.78,24.86,24.77,24.84,5600.0,22.0023,22.0733,21.9934,22.0555,5600.0
2008-09-26 15:30:00,24.84,24.91,24.84,24.86,11400.0,22.0555,22.1177,22.0555,22.0733,11400.0
2008-09-26 15:35:00,24.86,24.86,24.64,24.64,2500.0,22.0733,22.0733,21.878,21.878,2500.0
2008-09-26 15:40:00,24.64,25.03,24.6,24.98,51000.0,21.878,22.2242,21.8424,22.1798,51000.0
2008-09-26 15:45:00,25.0,25.02,24.73,24.73,3700.0,22.1976,22.2154,21.9579,21.9579,3700.0
2008-09-26 15:50:00,24.67,24.85,24.64,24.77,7800.0,21.9046,22.0644,21.878,21.9934,7800.0
2008-09-26 15:55:00,24.86,24.96,24.64,24.65,11400.0,22.0733,22.1621,21.878,21.8868,11400.0
2008-09-29 09:30:00,23.61,23.8,23.61,23.8,4300.0,20.9634,21.1321,20.9634,21.1321,4300.0
2008-09-29 09:35:00,23.9,23.92,23.9,23.92,400.0,21.2209,21.2387,21.2209,21.2387,400.0
2008-09-29 09:40:00,23.92,24.07,23.92,24.06,1000.0,21.2387,21.3719,21.2387,21.363,1000.0
2008-09-29 09:45:00,23.99,24.0,23.81,23.81,51300.0,21.3008,21.3097,21.141,21.141,51300.0
2008-09-29 09:50:00,23.73,23.73,22.74,23.22,7900.0,21.07,21.07,20.1909,20.6171,7900.0
2008-09-29 09:55:00,23.2,23.2,22.87,22.94,14600.0,20.5994,20.5994,20.3064,20.3685,14600.0
2008-09-29 10:00:00,22.95,23.04,22.9,22.96,5800.0,20.3774,20.4573,20.333,20.3863,5800.0
2008-09-29 10:05:00,23.03,23.09,22.85,22.94,28700.0,20.4484,20.5017,20.2886,20.3685,28700.0
2008-09-29 10:10:00,22.94,23.0,22.88,22.89,27100.0,20.3685,20.4218,20.3152,20.3241,27100.0
2008-09-29 10:15:00,22.86,23.09,22.85,23.09,6600.0,20.2975,20.5017,20.2886,20.5017,6600.0
2008-09-29 10:20:00,22.98,23.1,22.91,22.91,3000.0,20.404,20.5106,20.3419,20.3419,3000.0
2008-09-29 10:25:00,22.91,22.99,22.91,22.99,1400.0,20.3419,20.4129,20.3419,20.4129,1400.0
2008-09-29 10:30:00,22.94,23.1,22.94,23.0,2500.0,20.3685,20.5106,20.3685,20.4218,2500.0
2008-09-29 10:35:00,23.0,23.06,23.0,23.0,4600.0,20.4218,20.4751,20.4218,20.4218,4600.0
2008-09-29 10:40:00,22.95,23.04,22.94,22.98,23600.0,20.3774,20.4573,20.3685,20.404,23600.0
2008-09-29 10:45:00,22.99,23.11,22.99,23.02,3400.0,20.4129,20.5195,20.4129,20.4396,3400.0
2008-09-29 10:50:00,23.03,23.03,23.01,23.02,1300.0,20.4484,20.4484,20.4307,20.4396,1300.0
2008-09-29 10:55:00,23.03,23.03,23.02,23.02,200.0,20.4484,20.4484,20.4396,20.4396,200.0
2008-09-29 11:00:00,23.01,23.01,22.92,22.95,6400.0,20.4307,20.4307,20.3508,20.3774,6400.0
2008-09-29 11:05:00,22.95,22.96,22.81,22.81,2100.0,20.3774,20.3863,20.2531,20.2531,2100.0
2008-09-29 11:10:00,22.87,22.88,22.79,22.79,2500.0,20.3064,20.3152,20.2353,20.2353,2500.0
2008-09-29 11:15:00,22.79,22.85,22.79,22.84,3300.0,20.2353,20.2886,20.2353,20.2797,3300.0
2008-09-29 11:20:00,22.87,22.87,22.85,22.87,400.0,20.3064,20.3064,20.2886,20.3064,400.0
2008-09-29 11:25:00,22.87,22.87,22.87,22.87,300.0,20.3064,20.3064,20.3064,20.3064,300.0
2008-09-29 11:30:00,22.87,22.88,22.87,22.87,1300.0,20.3064,20.3152,20.3064,20.3064,1300.0
2008-09-29 11:35:00,22.88,22.92,22.88,22.92,1200.0,20.3152,20.3508,20.3152,20.3508,1200.0
2008-09-29 11:40:00,22.89,22.9,22.77,22.9,10900.0,20.3241,20.333,20.2176,20.333,10900.0
2008-09-29 11:45:00,22.8,22.9,22.8,22.84,2800.0,20.2442,20.333,20.2442,20.2797,2800.0
2008-09-29 11:50:00,22.87,22.87,22.84,22.86,2000.0,20.3064,20.3064,20.2797,20.2975,2000.0
2008-09-29 11:55:00,22.86,22.86,22.86,22.86,0.0,20.2975,20.2975,20.2975,20.2975,0.0
2008-09-29 12:00:00,22.86,22.86,22.82,22.83,800.0,20.2975,20.2975,20.262,20.2709,800.0
2008-09-29 12:05:00,22.82,22.83,22.81,22.83,500.0,20.262,20.2709,20.2531,20.2709,500.0
2008-09-29 12:10:00,22.83,22.85,22.8,22.8,1900.0,20.2709,20.2886,20.2442,20.2442,1900.0
2008-09-29 12:15:00,22.81,22.85,22.72,22.72,3500.0,20.2531,20.2886,20.1732,20.1732,3500.0
2008-09-29 12:20:00,22.71,22.78,22.71,22.78,1100.0,20.1643,20.2265,20.1643,20.2265,1100.0
2008-09-29 12:25:00,22.78,22.8,22.77,22.8,1500.0,20.2265,20.2442,20.2176,20.2442,1500.0
2008-09-29 12:30:00,22.79,22.84,22.75,22.82,4700.0,20.2353,20.2797,20.1998,20.262,4700.0
2008-09-29 12:35:00,22.82,22.86,22.82,22.85,2200.0,20.262,20.2975,20.262,20.2886,2200.0
2008-09-29 12:40:00,22.85,22.86,22.79,22.83,2000.0,20.2886,20.2975,20.2353,20.2709,2000.0
2008-09-29 12:45:00,22.83,22.87,22.81,22.85,1400.0,20.2709,20.3064,20.2531,20.2886,1400.0
2008-09-29 12:50:00,22.84,22.84,22.78,22.82,800.0,20.2797,20.2797,20.2265,20.262,800.0
2008-09-29 12:55:00,22.81,22.81,22.68,22.7,3500.0,20.2531,20.2531,20.1377,20.1554,3500.0
2008-09-29 13:00:00,22.78,22.8,22.42,22.49,5900.0,20.2265,20.2442,19.9068,19.969,5900.0
2008-09-29 13:05:00,22.56,22.69,22.53,22.64,2900.0,20.0311,20.1465,20.0045,20.1021,2900.0
2008-09-29 13:10:00,22.64,22.67,22.64,22.67,500.0,20.1021,20.1288,20.1021,20.1288,500.0
2008-09-29 13:15:00,22.67,22.69,22.67,22.69,200.0,20.1288,20.1465,20.1288,20.1465,200.0
2008-09-29 13:20:00,22.7,22.7,22.66,22.69,1200.0,20.1554,20.1554,20.1199,20.1465,1200.0
2008-09-29 13:25:00,22.7,22.81,22.7,22.81,1400.0,20.1554,20.2531,20.1554,20.2531,1400.0
2008-09-29 13:30:00,22.81,22.86,22.79,22.79,6200.0,20.2531,20.2975,20.2353,20.2353,6200.0
2008-09-29 13:35:00,22.79,22.79,22.56,22.61,3100.0,20.2353,20.2353,20.0311,20.0755,3100.0
2008-09-29 13:40:00,22.61,22.74,22.45,22.45,2800.0,20.0755,20.1909,19.9334,19.9334,2800.0
2008-09-29 13:45:00,22.48,22.65,22.27,22.38,10000.0,19.9601,20.111,19.7736,19.8713,10000.0
2008-09-29 13:50:00,22.39,22.39,22.12,22.38,34600.0,19.8802,19.8802,19.6404,19.8713,34600.0
2008-09-29 13:55:00,22.34,22.41,22.15,22.37,17900.0,19.8358,19.8979,19.6671,19.8624,17900.0
2008-09-29 14:00:00,22.38,22.53,22.28,22.39,7200.0,19.8713,20.0045,19.7825,19.8802,7200.0
2008-09-29 14:05:00,22.54,22.57,22.34,22.42,3400.0,20.0134,20.04,19.8358,19.9068,3400.0
2008-09-29 14:10:00,22.47,22.68,22.35,22.53,6100.0,19.9512,20.1377,19.8447,20.0045,6100.0
2008-09-29 14:15:00,22.57,22.57,22.39,22.57,5300.0,20.04,20.04,19.8802,20.04,5300.0
2008-09-29 14:20:00,22.45,22.5,22.31,22.35,23800.0,19.9334,19.9778,19.8091,19.8447,23800.0
2008-09-29 14:25:00,22.35,22.61,22.32,22.51,12700.0,19.8447,20.0755,19.818,19.9867,12700.0
2008-09-29 14:30:00,22.51,22.52,22.18,22.34,2500.0,19.9867,19.9956,19.6937,19.8358,2500.0
2008-09-29 14:35:00,22.34,22.44,22.3,22.39,1400.0,19.8358,19.9246,19.8003,19.8802,1400.0
2008-09-29 14:40:00,22.29,22.35,22.22,22.22,1700.0,19.7914,19.8447,19.7292,19.7292,1700.0
2008-09-29 14:45:00,22.17,22.23,22.17,22.23,800.0,19.6848,19.7381,19.6848,19.7381,800.0
2008-09-29 14:50:00,22.28,22.4,22.28,22.33,1900.0,19.7825,19.8891,19.7825,19.8269,1900.0
2008-09-29 14:55:00,22.33,23.22,22.18,22.41,6400.0,19.8269,20.6171,19.6937,19.8979,6400.0
2008-09-29 15:00:00,22.33,22.36,22.24,22.32,3400.0,19.8269,19.8535,19.747,19.818,3400.0
2008-09-29 15:05:00,22.33,22.49,22.31,22.45,9400.0,19.8269,19.969,19.8091,19.9334,9400.0
2008-09-29 15:10:00,22.45,22.52,22.45,22.5,10300.0,19.9334,19.9956,19.9334,19.9778,10300.0
2008-09-29 15:15:00,22.5,22.63,22.36,22.49,11500.0,19.9778,20.0933,19.8535,19.969,11500.0
2008-09-29 15:20:00,22.48,22.53,22.26,22.5,10800.0,19.9601,20.0045,19.7647,19.9778,10800.0
2008-09-29 15:25:00,22.5,22.55,22.31,22.5,12600.0,19.9778,20.0222,19.8091,19.9778,12600.0
2008-09-29 15:30:00,22.5,22.64,22.47,22.64,6600.0,19.9778,20.1021,19.9512,20.1021,6600.0
2008-09-29 15:35:00,22.66,22.71,22.44,22.7,22900.0,20.1199,20.1643,19.9246,20.1554,22900.0
2008-09-29 15:40:00,22.62,23.1,22.62,23.1,18200.0,20.0844,20.5106,20.0844,20.5106,18200.0
2008-09-29 15:45:00,23.05,23.09,22.92,23.01,26900.0,20.4662,20.5017,20.3508,20.4307,26900.0
2008-09-29 15:50:00,23.0,23.03,22.71,22.88,23900.0,20.4218,20.4484,20.1643,20.3152,23900.0
2008-09-29 15:55:00,22.88,23.25,22.64,22.89,51900.0,20.3152,20.6438,20.1021,20.3241,51900.0
2008-09-30 09:30:00,22.75,22.88,22.61,22.76,23800.0,20.1998,20.3152,20.0755,20.2087,23800.0
2008-09-30 09:35:00,22.76,22.77,22.47,22.47,30000.0,20.2087,20.2176,19.9512,19.9512,30000.0
2008-09-30 09:40:00,22.32,22.76,22.18,22.72,7300.0,19.818,20.2087,19.6937,20.1732,7300.0
2008-09-30 09:45:00,22.73,22.75,22.6,22.6,17000.0,20.1821,20.1998,20.0666,20.0666,17000.0
2008-09-30 09:50:00,22.6,22.65,22.56,22.63,5000.0,20.0666,20.111,20.0311,20.0933,5000.0
2008-09-30 09:55:00,22.61,22.64,22.53,22.57,8400.0,20.0755,20.1021,20.0045,20.04,8400.0
2008-09-30 10:00:00,22.6,22.7,22.5,22.67,4000.0,20.0666,20.1554,19.9778,20.1288,4000.0
2008-09-30 10:05:00,22.67,22.79,22.64,22.73,4200.0,20.1288,20.2353,20.1021,20.1821,4200.0
2008-09-30 10:10:00,22.75,23.04,22.75,23.04,8400.0,20.1998,20.4573,20.1998,20.4573,8400.0
2008-09-30 10:15:00,23.12,23.18,23.06,23.16,28600.0,20.5283,20.5816,20.4751,20.5639,28600.0
2008-09-30 10:20:00,23.21,23.43,23.11,23.4,18800.0,20.6083,20.8036,20.5195,20.777,18800.0
2008-09-30 10:25:00,23.4,23.59,23.4,23.59,32200.0,20.777,20.9457,20.777,20.9457,32200.0
2008-09-30 10:30:00,23.58,23.75,23.55,23.75,3400.0,20.9368,21.0877,20.9101,21.0877,3400.0
2008-09-30 10:35:00,23.74,23.77,23.65,23.74,4800.0,21.0788,21.1055,20.9989,21.0788,4800.0
2008-09-30 10:40:00,23.72,23.74,23.57,23.7,3400.0,21.0611,21.0788,20.9279,21.0433,3400.0
2008-09-30 10:45:00,23.77,23.77,23.72,23.73,13200.0,21.1055,21.1055,21.0611,21.07,13200.0
2008-09-30 10:50:00,23.73,23.74,23.72,23.74,1100.0,21.07,21.0788,21.0611,21.0788,1100.0
2008-09-30 10:55:00,23.74,23.74,23.65,23.67,3700.0,21.0788,21.0788,20.9989,21.0167,3700.0
2008-09-30 11:00:00,23.69,23.73,23.65,23.66,5400.0,21.0344,21.07,20.9989,21.0078,5400.0
2008-09-30 11:05:00,23.65,23.71,23.53,23.64,1900.0,20.9989,21.0522,20.8924,20.9901,1900.0
2008-09-30 11:10:00,23.64,23.67,23.63,23.67,1100.0,20.9901,21.0167,20.9812,21.0167,1100.0
2008-09-30 11:15:00,23.64,23.66,23.58,23.66,2100.0,20.9901,21.0078,20.9368,21.0078,2100.0
2008-09-30 11:20:00,23.61,23.66,23.55,23.55,3000.0,20.9634,21.0078,20.9101,20.9101,3000.0
2008-09-30 11:25:00,23.56,23.58,23.53,23.58,2900.0,20.919,20.9368,20.8924,20.9368,2900.0
2008-09-30 11:30:00,23.57,23.62,23.56,23.62,11400.0,20.9279,20.9723,20.919,20.9723,11400.0
2008-09-30 11:35:00,23.6,23.6,23.59,23.6,800.0,20.9545,20.9545,20.9457,20.9545,800.0
2008-09-30 11:40:00,23.59,23.61,23.5,23.53,2900.0,20.9457,20.9634,20.8657,20.8924,2900.0
2008-09-30 11:45:00,23.53,23.58,23.51,23.58,2900.0,20.8924,20.9368,20.8746,20.9368,2900.0
2008-09-30 11:50:00,23.59,23.65,23.57,23.6,28000.0,20.9457,20.9989,20.9279,20.9545,28000.0
2008-09-30 11:55:00,23.64,23.73,23.61,23.73,17500.0,20.9901,21.07,20.9634,21.07,17500.0
2008-09-30 12:00:00,23.73,23.78,23.59,23.59,2500.0,21.07,21.1144,20.9457,20.9457,2500.0
2008-09-30 12:05:00,23.6,23.63,23.5,23.5,2700.0,20.9545,20.9812,20.8657,20.8657,2700.0
2008-09-30 12:10:00,23.5,23.52,23.48,23.49,12400.0,20.8657,20.8835,20.848,20.8569,12400.0
2008-09-30 12:15:00,23.48,23.53,23.45,23.52,32600.0,20.848,20.8924,20.8214,20.8835,32600.0
2008-09-30 12:20:00,23.52,23.52,23.36,23.43,15800.0,20.8835,20.8835,20.7414,20.8036,15800.0
2008-09-30 12:25:00,23.45,23.45,23.35,23.35,2000.0,20.8214,20.8214,20.7326,20.7326,2000.0
2008-09-30 12:30:00,23.36,23.47,23.36,23.41,4000.0,20.7414,20.8391,20.7414,20.7858,4000.0
2008-09-30 12:35:00,23.42,23.43,23.4,23.43,1800.0,20.7947,20.8036,20.777,20.8036,1800.0
2008-09-30 12:40:00,23.43,23.6,23.43,23.6,3200.0,20.8036,20.9545,20.8036,20.9545,3200.0
2008-09-30 12:45:00,23.62,23.72,23.6,23.68,6600.0,20.9723,21.0611,20.9545,21.0256,6600.0
2008-09-30 12:50:00,23.67,23.73,23.61,23.66,3100.0,21.0167,21.07,20.9634,21.0078,3100.0
2008-09-30 12:55:00,23.67,23.67,23.64,23.67,2100.0,21.0167,21.0167,20.9901,21.0167,2100.0
2008-09-30 13:00:00,23.66,23.67,23.55,23.56,1800.0,21.0078,21.0167,20.9101,20.919,1800.0
2008-09-30 13:05:00,23.56,23.56,23.48,23.5,3300.0,20.919,20.919,20.848,20.8657,3300.0
2008-09-30 13:10:00,23.5,23.52,23.49,23.51,4400.0,20.8657,20.8835,20.8569,20.8746,4400.0
2008-09-30 13:15:00,23.49,23.52,23.47,23.52,2300.0,20.8569,20.8835,20.8391,20.8835,2300.0
2008-09-30 13:20:00,23.5,23.5,23.39,23.4,1800.0,20.8657,20.8657,20.7681,20.777,1800.0
2008-09-30 13:25:00,23.4,23.4,23.38,23.39,1600.0,20.777,20.777,20.7592,20.7681,1600.0
2008-09-30 13:30:00,23.4,23.49,23.4,23.44,4700.0,20.777,20.8569,20.777,20.8125,4700.0
2008-09-30 13:35:00,23.46,23.57,23.43,23.47,24100.0,20.8302,20.9279,20.8036,20.8391,24100.0
2008-09-30 13:40:00,23.49,23.51,23.41,23.42,6200.0,20.8569,20.8746,20.7858,20.7947,6200.0
2008-09-30 13:45:00,23.43,23.51,23.42,23.49,6400.0,20.8036,20.8746,20.7947,20.8569,6400.0
2008-09-30 13:50:00,23.5,23.51,23.48,23.51,8700.0,20.8657,20.8746,20.848,20.8746,8700.0
2008-09-30 13:55:00,23.51,23.51,23.48,23.5,29100.0,20.8746,20.8746,20.848,20.8657,29100.0
2008-09-30 14:00:00,23.5,23.51,23.46,23.48,21800.0,20.8657,20.8746,20.8302,20.848,21800.0
2008-09-30 14:05:00,23.48,23.48,23.45,23.46,10500.0,20.848,20.848,20.8214,20.8302,10500.0
2008-09-30 14:10:00,23.45,23.46,23.45,23.45,5300.0,20.8214,20.8302,20.8214,20.8214,5300.0
2008-09-30 14:15:00,23.46,23.47,23.42,23.43,7300.0,20.8302,20.8391,20.7947,20.8036,7300.0
2008-09-30 14:20:00,23.43,23.45,23.41,23.45,17400.0,20.8036,20.8214,20.7858,20.8214,17400.0
2008-09-30 14:25:00,23.45,23.54,23.41,23.53,59000.0,20.8214,20.9013,20.7858,20.8924,59000.0
2008-09-30 14:30:00,23.56,23.64,23.5,23.51,45000.0,20.919,20.9901,20.8657,20.8746,45000.0
2008-09-30 14:35:00,23.53,23.54,23.5,23.52,2700.0,20.8924,20.9013,20.8657,20.8835,2700.0
2008-09-30 14:40:00,23.53,23.55,23.51,23.55,2400.0,20.8924,20.9101,20.8746,20.9101,2400.0
2008-09-30 14:45:00,23.57,23.59,23.52,23.59,3000.0,20.9279,20.9457,20.8835,20.9457,3000.0
2008-09-30 14:50:00,23.58,23.66,23.58,23.65,15300.0,20.9368,21.0078,20.9368,20.9989,15300.0
2008-09-30 14:55:00,23.65,23.83,23.65,23.68,21800.0,20.9989,21.1588,20.9989,21.0256,21800.0
2008-09-30 15:00:00,23.69,23.74,23.68,23.73,5700.0,21.0344,21.0788,21.0256,21.07,5700.0
2008-09-30 15:05:00,23.72,23.79,23.72,23.78,3500.0,21.0611,21.1232,21.0611,21.1144,3500.0
2008-09-30 15:10:00,23.77,23.78,23.69,23.73,17600.0,21.1055,21.1144,21.0344,21.07,17600.0
2008-09-30 15:15:00,23.73,23.83,23.73,23.78,31800.0,21.07,21.1588,21.07,21.1144,31800.0
2008-09-30 15:20:00,23.79,23.85,23.78,23.83,29700.0,21.1232,21.1765,21.1144,21.1588,29700.0
2008-09-30 15:25:00,23.85,23.85,23.75,23.75,8600.0,21.1765,21.1765,21.0877,21.0877,8600.0
2008-09-30 15:30:00,23.76,23.8,23.73,23.74,8300.0,21.0966,21.1321,21.07,21.0788,8300.0
2008-09-30 15:35:00,23.75,23.76,23.72,23.72,7700.0,21.0877,21.0966,21.0611,21.0611,7700.0
2008-09-30 15:40:00,23.69,23.75,23.69,23.74,7500.0,21.0344,21.0877,21.0344,21.0788,7500.0
2008-09-30 15:45:00,23.75,23.94,23.7,23.75,11800.0,21.0877,21.2564,21.0433,21.0877,11800.0
2008-09-30 15:50:00,23.75,23.75,23.65,23.75,7100.0,21.0877,21.0877,20.9989,21.0877,7100.0
2008-09-30 15:55:00,23.75,23.99,23.54,23.75,45400.0,21.0877,21.3008,20.9013,21.0877,45400.0
2008-10-01 09:30:00,23.8,23.8,22.96,23.01,6400.0,21.1321,21.1321,20.3863,20.4307,6400.0
2008-10-01 09:35:00,23.02,23.16,22.6,23.1,19300.0,20.4396,20.5639,20.0666,20.5106,19300.0
2008-10-01 09:40:00,23.11,23.11,22.62,22.67,7800.0,20.5195,20.5195,20.0844,20.1288,7800.0
2008-10-01 09:45:00,22.67,22.68,22.34,22.36,8000.0,20.1288,20.1377,19.8358,19.8535,8000.0
2008-10-01 09:50:00,22.36,22.88,22.36,22.88,11200.0,19.8535,20.3152,19.8535,20.3152,11200.0
2008-10-01 09:55:00,22.87,22.87,22.45,22.46,8100.0,20.3064,20.3064,19.9334,19.9423,8100.0
2008-10-01 10:00:00,22.48,22.63,22.25,22.25,3300.0,19.9601,20.0933,19.7559,19.7559,3300.0
2008-10-01 10:05:00,22.3,22.34,22.28,22.28,700.0,19.8003,19.8358,19.7825,19.7825,700.0
2008-10-01 10:10:00,22.32,22.36,22.28,22.36,1600.0,19.818,19.8535,19.7825,19.8535,1600.0
2008-10-01 10:15:00,22.36,22.39,22.32,22.39,1500.0,19.8535,19.8802,19.818,19.8802,1500.0
2008-10-01 10:20:00,22.36,22.36,22.36,22.36,100.0,19.8535,19.8535,19.8535,19.8535,100.0
2008-10-01 10:25:00,22.44,22.61,22.37,22.57,9400.0,19.9246,20.0755,19.8624,20.04,9400.0
2008-10-01 10:30:00,22.6,22.6,22.41,22.5,6600.0,20.0666,20.0666,19.8979,19.9778,6600.0
2008-10-01 10:35:00,22.51,22.51,22.47,22.5,1100.0,19.9867,19.9867,19.9512,19.9778,1100.0
2008-10-01 10:40:00,22.49,22.73,22.48,22.73,2400.0,19.969,20.1821,19.9601,20.1821,2400.0
2008-10-01 10:45:00,22.7,22.74,22.66,22.66,2400.0,20.1554,20.1909,20.1199,20.1199,2400.0
2008-10-01 10:50:00,22.69,22.69,22.64,22.66,2800.0,20.1465,20.1465,20.1021,20.1199,2800.0
2008-10-01 10:55:00,22.67,22.74,22.67,22.72,3300.0,20.1288,20.1909,20.1288,20.1732,3300.0
2008-10-01 11:00:00,22.71,22.72,22.67,22.7,25000.0,20.1643,20.1732,20.1288,20.1554,25000.0
2008-10-01 11:05:00,22.72,22.72,22.67,22.68,800.0,20.1732,20.1732,20.1288,20.1377,800.0
2008-10-01 11:10:00,22.69,22.69,22.67,22.69,700.0,20.1465,20.1465,20.1288,20.1465,700.0
2008-10-01 11:15:00,22.63,22.65,22.62,22.64,800.0,20.0933,20.111,20.0844,20.1021,800.0
2008-10-01 11:20:00,22.64,22.69,22.62,22.64,4800.0,20.1021,20.1465,20.0844,20.1021,4800.0
2008-10-01 11:25:00,22.62,22.69,22.62,22.67,1200.0,20.0844,20.1465,20.0844,20.1288,1200.0
2008-10-01 11:30:00,22.65,22.65,22.46,22.46,6700.0,20.111,20.111,19.9423,19.9423,6700.0
2008-10-01 11:35:00,22.48,22.5,22.43,22.45,15800.0,19.9601,19.9778,19.9157,19.9334,15800.0
2008-10-01 11:40:00,22.45,22.45,22.37,22.37,2700.0,19.9334,19.9334,19.8624,19.8624,2700.0
2008-10-01 11:45:00,22.4,22.4,22.28,22.28,21500.0,19.8891,19.8891,19.7825,19.7825,21500.0
2008-10-01 11:50:00,22.28,22.29,22.19,22.26,14000.0,19.7825,19.7914,19.7026,19.7647,14000.0
2008-10-01 11:55:00,22.27,22.28,22.23,22.25,6200.0,19.7736,19.7825,19.7381,19.7559,6200.0
2008-10-01 12:00:00,22.24,22.24,22.2,22.2,2600.0,19.747,19.747,19.7115,19.7115,2600.0
2008-10-01 12:05:00,22.18,22.19,22.04,22.06,29100.0,19.6937,19.7026,19.5694,19.5872,29100.0
2008-10-01 12:10:00,22.05,22.06,22.0,22.04,5600.0,19.5783,19.5872,19.5339,19.5694,5600.0
2008-10-01 12:15:00,22.04,22.44,22.01,22.11,13700.0,19.5694,19.9246,19.5428,19.6316,13700.0
2008-10-01 12:20:00,22.07,22.1,22.03,22.07,4700.0,19.596,19.6227,19.5605,19.596,4700.0
2008-10-01 12:25:00,22.06,22.08,22.04,22.05,1800.0,19.5872,19.6049,19.5694,19.5783,1800.0
2008-10-01 12:30:00,22.05,22.19,22.0,22.06,35600.0,19.5783,19.7026,19.5339,19.5872,35600.0
2008-10-01 12:35:00,22.11,22.16,22.01,22.08,15500.0,19.6316,19.676,19.5428,19.6049,15500.0
2008-10-01 12:40:00,22.08,22.11,22.01,22.07,6800.0,19.6049,19.6316,19.5428,19.596,6800.0
2008-10-01 12:45:00,22.06,22.12,22.02,22.06,2900.0,19.5872,19.6404,19.5516,19.5872,2900.0
2008-10-01 12:50:00,22.06,22.14,21.98,22.0,25500.0,19.5872,19.6582,19.5161,19.5339,25500.0
2008-10-01 12:55:00,22.0,22.0,21.99,22.0,3400.0,19.5339,19.5339,19.525,19.5339,3400.0
2008-10-01 13:00:00,21.99,22.0,21.9,21.91,3300.0,19.525,19.5339,19.4451,19.454,3300.0
2008-10-01 13:05:00,21.91,22.0,21.91,21.97,1400.0,19.454,19.5339,19.454,19.5073,1400.0
2008-10-01 13:10:00,21.98,22.05,21.98,22.0,3200.0,19.5161,19.5783,19.5161,19.5339,3200.0
2008-10-01 13:15:00,21.96,22.01,21.96,22.01,7600.0,19.4984,19.5428,19.4984,19.5428,7600.0
2008-10-01 13:20:00,22.0,22.0,21.97,21.98,600.0,19.5339,19.5339,19.5073,19.5161,600.0
2008-10-01 13:25:00,21.98,22.0,21.87,21.93,3300.0,19.5161,19.5339,19.4185,19.4717,3300.0
2008-10-01 13:30:00,21.92,21.93,21.7,21.78,6200.0,19.4629,19.4717,19.2675,19.3386,6200.0
2008-10-01 13:35:00,21.74,21.82,21.74,21.82,1800.0,19.303,19.3741,19.303,19.3741,1800.0
2008-10-01 13:40:00,21.79,21.98,21.44,21.98,140200.0,19.3474,19.5161,19.0367,19.5161,140200.0
2008-10-01 13:45:00,22.0,22.0,21.75,21.86,4200.0,19.5339,19.5339,19.3119,19.4096,4200.0
2008-10-01 13:50:00,21.85,22.02,21.84,21.95,5400.0,19.4007,19.5516,19.3918,19.4895,5400.0
2008-10-01 13:55:00,21.91,22.03,21.88,22.03,6300.0,19.454,19.5605,19.4273,19.5605,6300.0
2008-10-01 14:00:00,22.01,22.2,21.97,22.19,3100.0,19.5428,19.7115,19.5073,19.7026,3100.0
2008-10-01 14:05:00,22.19,22.28,22.07,22.07,10100.0,19.7026,19.7825,19.596,19.596,10100.0
2008-10-01 14:10:00,22.07,22.09,21.98,22.04,9100.0,19.596,19.6138,19.5161,19.5694,9100.0
2008-10-01 14:15:00,22.05,22.33,22.05,22.14,8600.0,19.5783,19.8269,19.5783,19.6582,8600.0
2008-10-01 14:20:00,22.15,22.16,22.12,22.14,900.0,19.6671,19.676,19.6404,19.6582,900.0
2008-10-01 14:25:00,22.16,22.16,22.03,22.06,2000.0,19.676,19.676,19.5605,19.5872,2000.0
2008-10-01 14:30:00,22.08,22.1,22.03,22.03,1200.0,19.6049,19.6227,19.5605,19.5605,1200.0
2008-10-01 14:35:00,22.0,22.01,21.99,22.01,1100.0,19.5339,19.5428,19.525,19.5428,1100.0
2008-10-01 14:40:00,22.01,22.01,21.97,22.01,2300.0,19.5428,19.5428,19.5073,19.5428,2300.0
2008-10-01 14:45:00,21.99,21.99,21.96,21.96,1200.0,19.525,19.525,19.4984,19.4984,1200.0
2008-10-01 14:50:00,22.01,22.05,21.98,22.04,3300.0,19.5428,19.5783,19.5161,19.5694,3300.0
2008-10-01 14:55:00,22.05,22.05,22.02,22.05,3700.0,19.5783,19.5783,19.5516,19.5783,3700.0
2008-10-01 15:00:00,22.03,22.04,22.02,22.03,900.0,19.5605,19.5694,19.5516,19.5605,900.0
2008-10-01 15:05:00,22.04,22.05,22.01,22.03,3300.0,19.5694,19.5783,19.5428,19.5605,3300.0
2008-10-01 15:10:00,22.04,22.09,22.03,22.05,3300.0,19.5694,19.6138,19.5605,19.5783,3300.0
2008-10-01 15:15:00,22.03,22.03,21.97,22.0,32000.0,19.5605,19.5605,19.5073,19.5339,32000.0
2008-10-01 15:20:00,22.0,22.0,21.98,21.98,2800.0,19.5339,19.5339,19.5161,19.5161,2800.0
2008-10-01 15:25:00,21.99,22.0,21.99,22.0,2200.0,19.525,19.5339,19.525,19.5339,2200.0
2008-10-01 15:30:00,22.0,22.0,21.93,21.96,5500.0,19.5339,19.5339,19.4717,19.4984,5500.0
2008-10-01 15:35:00,21.98,22.02,21.98,21.99,6200.0,19.5161,19.5516,19.5161,19.525,6200.0
2008-10-01 15:40:00,22.0,22.05,22.0,22.0,4800.0,19.5339,19.5783,19.5339,19.5339,4800.0
2008-10-01 15:45:00,21.99,22.03,21.84,22.0,60700.0,19.525,19.5605,19.3918,19.5339,60700.0
2008-10-01 15:50:00,22.0,22.03,21.96,22.0,155900.0,19.5339,19.5605,19.4984,19.5339,155900.0
2008-10-01 15:55:00,22.02,22.08,22.0,22.0,7400.0,19.5516,19.6049,19.5339,19.5339,7400.0
2008-10-02 09:30:00,23.7,23.7,21.5,21.75,9700.0,21.0433,21.0433,19.0899,19.3119,9700.0
2008-10-02 09:35:00,21.77,22.0,21.67,21.85,238700.0,19.3297,19.5339,19.2409,19.4007,238700.0
2008-10-02 09:40:00,21.87,22.74,21.86,22.06,69400.0,19.4185,20.1909,19.4096,19.5872,69400.0
2008-10-02 09:45:00,22.1,22.83,22.04,22.82,13600.0,19.6227,20.2709,19.5694,20.262,13600.0
2008-10-02 09:50:00,22.9,23.13,22.57,22.91,7500.0,20.333,20.5372,20.04,20.3419,7500.0
2008-10-02 09:55:00,22.83,23.07,22.77,22.81,8300.0,20.2709,20.4839,20.2176,20.2531,8300.0
2008-10-02 10:00:00,22.79,22.79,22.43,22.49,17200.0,20.2353,20.2353,19.9157,19.969,17200.0
2008-10-02 10:05:00,22.37,22.44,22.21,22.28,22100.0,19.8624,19.9246,19.7204,19.7825,22100.0
2008-10-02 10:10:00,22.36,22.55,22.27,22.55,4400.0,19.8535,20.0222,19.7736,20.0222,4400.0
2008-10-02 10:15:00,22.59,22.59,22.28,22.28,10500.0,20.0578,20.0578,19.7825,19.7825,10500.0
2008-10-02 10:20:00,22.28,22.29,22.14,22.15,9900.0,19.7825,19.7914,19.6582,19.6671,9900.0
2008-10-02 10:25:00,22.15,22.25,22.15,22.25,5800.0,19.6671,19.7559,19.6671,19.7559,5800.0
2008-10-02 10:30:00,22.25,22.26,22.17,22.17,7500.0,19.7559,19.7647,19.6848,19.6848,7500.0
2008-10-02 10:35:00,22.18,22.26,22.16,22.2,53000.0,19.6937,19.7647,19.676,19.7115,53000.0
2008-10-02 10:40:00,22.2,22.22,22.18,22.19,9600.0,19.7115,19.7292,19.6937,19.7026,9600.0
2008-10-02 10:45:00,22.21,22.25,22.2,22.25,7400.0,19.7204,19.7559,19.7115,19.7559,7400.0
2008-10-02 10:50:00,22.25,22.5,22.25,22.25,4400.0,19.7559,19.9778,19.7559,19.7559,4400.0
2008-10-02 10:55:00,22.25,22.45,22.25,22.29,6800.0,19.7559,19.9334,19.7559,19.7914,6800.0
2008-10-02 11:00:00,22.29,22.37,22.28,22.31,5600.0,19.7914,19.8624,19.7825,19.8091,5600.0
2008-10-02 11:05:00,22.36,22.36,22.0,22.08,8400.0,19.8535,19.8535,19.5339,19.6049,8400.0
2008-10-02 11:10:00,22.07,22.07,22.0,22.0,9900.0,19.596,19.596,19.5339,19.5339,9900.0
2008-10-02 11:15:00,22.02,22.02,21.88,22.01,8400.0,19.5516,19.5516,19.4273,19.5428,8400.0
2008-10-02 11:20:00,22.02,22.25,22.0,22.21,5300.0,19.5516,19.7559,19.5339,19.7204,5300.0
2008-10-02 11:25:00,22.23,22.29,22.11,22.11,10300.0,19.7381,19.7914,19.6316,19.6316,10300.0
2008-10-02 11:30:00,22.13,22.14,22.02,22.02,2500.0,19.6493,19.6582,19.5516,19.5516,2500.0
2008-10-02 11:35:00,22.04,22.16,21.95,22.12,11700.0,19.5694,19.676,19.4895,19.6404,11700.0
2008-10-02 11:40:00,22.15,22.15,22.05,22.05,5300.0,19.6671,19.6671,19.5783,19.5783,5300.0
2008-10-02 11:45:00,22.05,22.18,22.05,22.08,6300.0,19.5783,19.6937,19.5783,19.6049,6300.0
2008-10-02 11:50:00,22.08,22.1,22.0,22.0,2100.0,19.6049,19.6227,19.5339,19.5339,2100.0
2008-10-02 11:55:00,22.0,22.18,22.0,22.14,7900.0,19.5339,19.6937,19.5339,19.6582,7900.0
2008-10-02 12:00:00,22.14,22.14,22.03,22.07,4500.0,19.6582,19.6582,19.5605,19.596,4500.0
2008-10-02 12:05:00,22.07,22.09,22.01,22.06,6200.0,19.596,19.6138,19.5428,19.5872,6200.0
2008-10-02 12:10:00,22.06,22.1,22.0,22.05,4500.0,19.5872,19.6227,19.5339,19.5783,4500.0
2008-10-02 12:15:00,22.06,22.17,22.04,22.15,7100.0,19.5872,19.6848,19.5694,19.6671,7100.0
2008-10-02 12:20:00,22.12,22.16,22.02,22.08,7000.0,19.6404,19.676,19.5516,19.6049,7000.0
2008-10-02 12:25:00,22.08,22.08,22.02,22.06,2100.0,19.6049,19.6049,19.5516,19.5872,2100.0
2008-10-02 12:30:00,22.07,22.13,22.02,22.02,4200.0,19.596,19.6493,19.5516,19.5516,4200.0
2008-10-02 12:35:00,22.02,22.13,22.02,22.13,4400.0,19.5516,19.6493,19.5516,19.6493,4400.0
2008-10-02 12:40:00,22.12,22.12,22.05,22.05,4000.0,19.6404,19.6404,19.5783,19.5783,4000.0
2008-10-02 12:45:00,22.05,22.08,22.05,22.07,1400.0,19.5783,19.6049,19.5783,19.596,1400.0
2008-10-02 12:50:00,22.07,22.08,22.0,22.02,5100.0,19.596,19.6049,19.5339,19.5516,5100.0
2008-10-02 12:55:00,22.0,22.09,22.0,22.07,4600.0,19.5339,19.6138,19.5339,19.596,4600.0
2008-10-02 13:00:00,22.07,22.08,22.04,22.04,5100.0,19.596,19.6049,19.5694,19.5694,5100.0
2008-10-02 13:05:00,22.04,22.04,21.94,21.98,25600.0,19.5694,19.5694,19.4806,19.5161,25600.0
2008-10-02 13:10:00,22.01,22.08,22.01,22.08,4300.0,19.5428,19.6049,19.5428,19.6049,4300.0
2008-10-02 13:15:00,22.05,22.09,22.03,22.04,4200.0,19.5783,19.6138,19.5605,19.5694,4200.0
2008-10-02 13:20:00,22.04,22.1,22.03,22.04,8400.0,19.5694,19.6227,19.5605,19.5694,8400.0
2008-10-02 13:25:00,22.05,22.05,22.03,22.03,3100.0,19.5783,19.5783,19.5605,19.5605,3100.0
2008-10-02 13:30:00,22.04,22.05,22.02,22.02,9600.0,19.5694,19.5783,19.5516,19.5516,9600.0
2008-10-02 13:35:00,22.02,22.02,21.98,22.02,35300.0,19.5516,19.5516,19.5161,19.5516,35300.0
2008-10-02 13:40:00,22.02,22.04,21.97,22.01,27600.0,19.5516,19.5694,19.5073,19.5428,27600.0
2008-10-02 13:45:00,22.0,22.03,21.93,22.0,33200.0,19.5339,19.5605,19.4717,19.5339,33200.0
2008-10-02 13:50:00,22.0,22.18,22.0,22.18,9700.0,19.5339,19.6937,19.5339,19.6937,9700.0
2008-10-02 13:55:00,22.1,22.1,22.02,22.05,1900.0,19.6227,19.6227,19.5516,19.5783,1900.0
2008-10-02 14:00:00,22.06,22.16,22.03,22.03,6000.0,19.5872,19.676,19.5605,19.5605,6000.0
2008-10-02 14:05:00,22.04,22.05,22.03,22.04,2500.0,19.5694,19.5783,19.5605,19.5694,2500.0
2008-10-02 14:10:00,22.05,22.05,22.03,22.04,3000.0,19.5783,19.5783,19.5605,19.5694,3000.0
2008-10-02 14:15:00,22.04,22.04,22.0,22.0,17100.0,19.5694,19.5694,19.5339,19.5339,17100.0
2008-10-02 14:20:00,22.0,22.03,21.99,22.0,68600.0,19.5339,19.5605,19.525,19.5339,68600.0
2008-10-02 14:25:00,22.0,22.09,21.99,22.06,4800.0,19.5339,19.6138,19.525,19.5872,4800.0
2008-10-02 14:30:00,22.03,22.09,22.02,22.09,4900.0,19.5605,19.6138,19.5516,19.6138,4900.0
2008-10-02 14:35:00,22.08,22.14,22.02,22.04,13100.0,19.6049,19.6582,19.5516,19.5694,13100.0
2008-10-02 14:40:00,22.04,22.11,22.02,22.02,3900.0,19.5694,19.6316,19.5516,19.5516,3900.0
2008-10-02 14:45:00,22.02,22.06,21.98,22.03,7900.0,19.5516,19.5872,19.5161,19.5605,7900.0
2008-10-02 14:50:00,22.02,22.04,22.02,22.03,3600.0,19.5516,19.5694,19.5516,19.5605,3600.0
2008-10-02 14:55:00,22.04,22.11,22.02,22.04,10300.0,19.5694,19.6316,19.5516,19.5694,10300.0
2008-10-02 15:00:00,22.04,22.05,22.03,22.03,27300.0,19.5694,19.5783,19.5605,19.5605,27300.0
2008-10-02 15:05:00,22.04,22.06,22.02,22.03,30500.0,19.5694,19.5872,19.5516,19.5605,30500.0
2008-10-02 15:10:00,22.04,22.1,22.03,22.08,7200.0,19.5694,19.6227,19.5605,19.6049,7200.0
2008-10-02 15:15:00,22.07,22.07,22.03,22.03,19200.0,19.596,19.596,19.5605,19.5605,19200.0
2008-10-02 15:20:00,22.05,22.09,22.0,22.02,18500.0,19.5783,19.6138,19.5339,19.5516,18500.0
2008-10-02 15:25:00,22.02,22.03,21.99,22.01,41300.0,19.5516,19.5605,19.525,19.5428,41300.0
2008-10-02 15:30:00,22.01,22.05,22.01,22.03,10300.0,19.5428,19.5783,19.5428,19.5605,10300.0
2008-10-02 15:35:00,22.03,22.05,21.99,22.0,72400.0,19.5605,19.5783,19.525,19.5339,72400.0
2008-10-02 15:40:00,22.0,22.0,21.88,21.94,25800.0,19.5339,19.5339,19.4273,19.4806,25800.0
2008-10-02 15:45:00,21.96,22.02,21.92,21.99,9700.0,19.4984,19.5516,19.4629,19.525,9700.0
2008-10-02 15:50:00,21.99,22.11,21.96,22.11,21900.0,19.525,19.6316,19.4984,19.6316,21900.0
2008-10-02 15:55:00,22.12,22.16,21.91,22.02,47900.0,19.6404,19.676,19.454,19.5516,47900.0
2008-10-03 09:30:00,22.15,23.2,22.15,22.53,11100.0,19.6671,20.5994,19.6671,20.0045,11100.0
2008-10-03 09:35:00,22.54,22.54,22.25,22.36,3100.0,20.0134,20.0134,19.7559,19.8535,3100.0
2008-10-03 09:40:00,22.39,22.41,22.15,22.22,2700.0,19.8802,19.8979,19.6671,19.7292,2700.0
2008-10-03 09:45:00,22.2,22.4,22.18,22.4,4200.0,19.7115,19.8891,19.6937,19.8891,4200.0
2008-10-03 09:50:00,22.48,22.79,22.48,22.58,2800.0,19.9601,20.2353,19.9601,20.0489,2800.0
2008-10-03 09:55:00,22.54,22.77,22.54,22.59,4400.0,20.0134,20.2176,20.0134,20.0578,4400.0
2008-10-03 10:00:00,22.58,22.62,22.43,22.56,24300.0,20.0489,20.0844,19.9157,20.0311,24300.0
2008-10-03 10:05:00,22.59,22.67,22.59,22.66,2200.0,20.0578,20.1288,20.0578,20.1199,2200.0
2008-10-03 10:10:00,22.66,22.7,22.55,22.64,6000.0,20.1199,20.1554,20.0222,20.1021,6000.0
2008-10-03 10:15:00,22.66,22.79,22.64,22.69,3200.0,20.1199,20.2353,20.1021,20.1465,3200.0
2008-10-03 10:20:00,22.74,22.76,22.62,22.75,6800.0,20.1909,20.2087,20.0844,20.1998,6800.0
2008-10-03 10:25:00,22.75,22.86,22.69,22.77,4600.0,20.1998,20.2975,20.1465,20.2176,4600.0
2008-10-03 10:30:00,22.77,22.92,22.77,22.92,28700.0,20.2176,20.3508,20.2176,20.3508,28700.0
2008-10-03 10:35:00,22.92,22.99,22.9,22.97,5700.0,20.3508,20.4129,20.333,20.3952,5700.0
2008-10-03 10:40:00,22.95,22.95,22.67,22.75,4000.0,20.3774,20.3774,20.1288,20.1998,4000.0
2008-10-03 10:45:00,22.74,22.8,22.74,22.78,3900.0,20.1909,20.2442,20.1909,20.2265,3900.0
2008-10-03 10:50:00,22.78,22.95,22.78,22.95,5800.0,20.2265,20.3774,20.2265,20.3774,5800.0
2008-10-03 10:55:00,22.93,22.99,22.9,22.97,1800.0,20.3596,20.4129,20.333,20.3952,1800.0
2008-10-03 11:00:00,22.94,23.05,22.91,22.98,7200.0,20.3685,20.4662,20.3419,20.404,7200.0
2008-10-03 11:05:00,22.96,22.96,22.9,22.91,5200.0,20.3863,20.3863,20.333,20.3419,5200.0
2008-10-03 11:10:00,22.95,23.05,22.9,23.05,44200.0,20.3774,20.4662,20.333,20.4662,44200.0
2008-10-03 11:15:00,22.97,23.06,22.93,23.03,19700.0,20.3952,20.4751,20.3596,20.4484,19700.0
2008-10-03 11:20:00,23.07,23.15,22.96,23.06,12600.0,20.4839,20.555,20.3863,20.4751,12600.0
2008-10-03 11:25:00,23.08,23.17,22.97,23.08,17800.0,20.4928,20.5727,20.3952,20.4928,17800.0
2008-10-03 11:30:00,23.04,23.25,23.0,23.19,6600.0,20.4573,20.6438,20.4218,20.5905,6600.0
2008-10-03 11:35:00,23.17,23.21,23.15,23.18,4500.0,20.5727,20.6083,20.555,20.5816,4500.0
2008-10-03 11:40:00,23.19,23.23,23.09,23.12,6000.0,20.5905,20.626,20.5017,20.5283,6000.0
2008-10-03 11:45:00,23.14,23.14,23.0,23.0,2300.0,20.5461,20.5461,20.4218,20.4218,2300.0
2008-10-03 11:50:00,23.0,23.02,22.96,23.01,12200.0,20.4218,20.4396,20.3863,20.4307,12200.0
2008-10-03 11:55:00,23.0,23.04,22.96,22.97,7100.0,20.4218,20.4573,20.3863,20.3952,7100.0
2008-10-03 12:00:00,22.97,22.97,22.9,22.9,4700.0,20.3952,20.3952,20.333,20.333,4700.0
2008-10-03 12:05:00,22.9,22.9,22.84,22.88,4400.0,20.333,20.333,20.2797,20.3152,4400.0
2008-10-03 12:10:00,22.89,22.97,22.89,22.95,2700.0,20.3241,20.3952,20.3241,20.3774,2700.0
2008-10-03 12:15:00,22.95,22.98,22.87,22.96,9100.0,20.3774,20.404,20.3064,20.3863,9100.0
2008-10-03 12:20:00,22.95,23.0,22.86,22.89,7500.0,20.3774,20.4218,20.2975,20.3241,7500.0
2008-10-03 12:25:00,22.96,23.02,22.87,22.98,32700.0,20.3863,20.4396,20.3064,20.404,32700.0
2008-10-03 12:30:00,22.99,23.03,22.96,22.97,7700.0,20.4129,20.4484,20.3863,20.3952,7700.0
2008-10-03 12:35:00,22.98,23.0,22.96,22.99,9100.0,20.404,20.4218,20.3863,20.4129,9100.0
2008-10-03 12:40:00,23.0,23.01,22.96,22.97,11300.0,20.4218,20.4307,20.3863,20.3952,11300.0
2008-10-03 12:45:00,22.97,23.04,22.95,23.0,18500.0,20.3952,20.4573,20.3774,20.4218,18500.0
2008-10-03 12:50:00,22.99,23.08,22.99,23.0,4600.0,20.4129,20.4928,20.4129,20.4218,4600.0
2008-10-03 12:55:00,23.0,23.02,22.99,23.0,3700.0,20.4218,20.4396,20.4129,20.4218,3700.0
2008-10-03 13:00:00,23.0,23.02,23.0,23.01,9900.0,20.4218,20.4396,20.4218,20.4307,9900.0
2008-10-03 13:05:00,23.0,23.06,22.99,23.03,9500.0,20.4218,20.4751,20.4129,20.4484,9500.0
2008-10-03 13:10:00,23.01,23.03,23.0,23.03,5700.0,20.4307,20.4484,20.4218,20.4484,5700.0
2008-10-03 13:15:00,23.01,23.05,23.0,23.01,7800.0,20.4307,20.4662,20.4218,20.4307,7800.0
2008-10-03 13:20:00,23.04,23.07,22.97,23.0,24900.0,20.4573,20.4839,20.3952,20.4218,24900.0
2008-10-03 13:25:00,23.03,23.28,22.99,23.19,22600.0,20.4484,20.6704,20.4129,20.5905,22600.0
2008-10-03 13:30:00,23.18,23.2,22.97,23.09,20900.0,20.5816,20.5994,20.3952,20.5017,20900.0
2008-10-03 13:35:00,23.03,23.05,22.97,23.0,16600.0,20.4484,20.4662,20.3952,20.4218,16600.0
2008-10-03 13:40:00,22.99,23.05,22.92,22.92,27600.0,20.4129,20.4662,20.3508,20.3508,27600.0
2008-10-03 13:45:00,22.91,23.04,22.87,22.88,91400.0,20.3419,20.4573,20.3064,20.3152,91400.0
2008-10-03 13:50:00,22.88,23.03,22.79,22.91,39500.0,20.3152,20.4484,20.2353,20.3419,39500.0
2008-10-03 13:55:00,22.93,23.04,22.89,23.0,28300.0,20.3596,20.4573,20.3241,20.4218,28300.0
2008-10-03 14:00:00,23.02,23.07,22.9,22.93,7100.0,20.4396,20.4839,20.333,20.3596,7100.0
2008-10-03 14:05:00,22.93,23.09,22.9,23.09,5700.0,20.3596,20.5017,20.333,20.5017,5700.0
2008-10-03 14:10:00,23.02,23.06,23.0,23.03,20600.0,20.4396,20.4751,20.4218,20.4484,20600.0
2008-10-03 14:15:00,23.02,23.12,23.0,23.0,15100.0,20.4396,20.5283,20.4218,20.4218,15100.0
2008-10-03 14:20:00,23.01,23.01,22.98,22.99,4600.0,20.4307,20.4307,20.404,20.4129,4600.0
2008-10-03 14:25:00,22.98,23.02,22.95,22.96,10100.0,20.404,20.4396,20.3774,20.3863,10100.0
2008-10-03 14:30:00,22.97,23.01,22.93,22.98,16700.0,20.3952,20.4307,20.3596,20.404,16700.0
2008-10-03 14:35:00,22.98,23.08,22.98,23.06,7200.0,20.404,20.4928,20.404,20.4751,7200.0
2008-10-03 14:40:00,23.05,23.05,22.94,22.98,9800.0,20.4662,20.4662,20.3685,20.404,9800.0
2008-10-03 14:45:00,22.98,23.03,22.88,23.03,9400.0,20.404,20.4484,20.3152,20.4484,9400.0
2008-10-03 14:50:00,23.03,23.06,22.97,23.05,10200.0,20.4484,20.4751,20.3952,20.4662,10200.0
2008-10-03 14:55:00,23.05,23.24,23.03,23.24,6000.0,20.4662,20.6349,20.4484,20.6349,6000.0
2008-10-03 15:00:00,23.22,23.26,23.05,23.1,7400.0,20.6171,20.6527,20.4662,20.5106,7400.0
2008-10-03 15:05:00,23.05,23.06,23.0,23.02,4300.0,20.4662,20.4751,20.4218,20.4396,4300.0
2008-10-03 15:10:00,23.01,23.02,23.0,23.01,18500.0,20.4307,20.4396,20.4218,20.4307,18500.0
2008-10-03 15:15:00,23.0,23.2,23.0,23.0,16400.0,20.4218,20.5994,20.4218,20.4218,16400.0
2008-10-03 15:20:00,23.0,23.09,23.0,23.07,26600.0,20.4218,20.5017,20.4218,20.4839,26600.0
2008-10-03 15:25:00,23.07,23.26,23.06,23.25,16000.0,20.4839,20.6527,20.4751,20.6438,16000.0
2008-10-03 15:30:00,23.25,23.34,23.12,23.12,11500.0,20.6438,20.7237,20.5283,20.5283,11500.0
2008-10-03 15:35:00,23.15,23.18,22.94,22.94,17200.0,20.555,20.5816,20.3685,20.3685,17200.0
2008-10-03 15:40:00,22.96,22.99,22.76,22.89,27200.0,20.3863,20.4129,20.2087,20.3241,27200.0
2008-10-03 15:45:00,22.84,22.89,22.78,22.8,13600.0,20.2797,20.3241,20.2265,20.2442,13600.0
2008-10-03 15:50:00,22.82,22.84,22.73,22.77,19100.0,20.262,20.2797,20.1821,20.2176,19100.0
2008-10-03 15:55:00,22.77,22.78,22.6,22.61,32600.0,20.2176,20.2265,20.0666,20.0755,32600.0
2008-10-06 09:35:00,21.7,22.02,21.55,21.81,5700.0,19.2675,19.5516,19.1343,19.3652,5700.0
2008-10-06 09:40:00,21.81,21.85,21.33,21.85,5800.0,19.3652,19.4007,18.939,19.4007,5800.0
2008-10-06 09:45:00,21.85,21.89,21.54,21.61,3300.0,19.4007,19.4362,19.1255,19.1876,3300.0
2008-10-06 09:50:00,21.63,21.8,21.53,21.75,18700.0,19.2054,19.3563,19.1166,19.3119,18700.0
2008-10-06 09:55:00,21.75,21.76,21.48,21.68,32100.0,19.3119,19.3208,19.0722,19.2498,32100.0
2008-10-06 10:00:00,21.64,21.73,21.35,21.51,17200.0,19.2142,19.2942,18.9568,19.0988,17200.0
2008-10-06 10:05:00,21.51,21.66,21.32,21.47,21600.0,19.0988,19.232,18.9301,19.0633,21600.0
2008-10-06 10:10:00,21.44,21.55,21.44,21.46,10000.0,19.0367,19.1343,19.0367,19.0544,10000.0
2008-10-06 10:15:00,21.48,21.5,21.02,21.04,11500.0,19.0722,19.0899,18.6637,18.6815,11500.0
2008-10-06 10:20:00,21.08,21.18,21.04,21.06,14100.0,18.717,18.8058,18.6815,18.6993,14100.0
2008-10-06 10:25:00,21.08,21.09,20.97,21.0,32500.0,18.717,18.7259,18.6193,18.646,32500.0
2008-10-06 10:30:00,21.02,21.04,20.73,20.93,13200.0,18.6637,18.6815,18.4063,18.5838,13200.0
2008-10-06 10:35:00,20.9,21.01,20.81,20.82,5200.0,18.5572,18.6549,18.4773,18.4862,5200.0
2008-10-06 10:40:00,20.82,20.88,20.69,20.72,8100.0,18.4862,18.5394,18.3707,18.3974,8100.0
2008-10-06 10:45:00,20.71,20.98,20.71,20.95,14500.0,18.3885,18.6282,18.3885,18.6016,14500.0
2008-10-06 10:50:00,20.94,20.95,20.7,20.87,6600.0,18.5927,18.6016,18.3796,18.5306,6600.0
2008-10-06 10:55:00,20.97,21.01,20.92,21.01,3500.0,18.6193,18.6549,18.575,18.6549,3500.0
2008-10-06 11:00:00,21.06,21.08,20.91,20.94,3700.0,18.6993,18.717,18.5661,18.5927,3700.0
2008-10-06 11:05:00,20.94,21.24,20.93,21.2,23900.0,18.5927,18.8591,18.5838,18.8236,23900.0
2008-10-06 11:10:00,21.24,21.28,21.15,21.26,15100.0,18.8591,18.8946,18.7792,18.8768,15100.0
2008-10-06 11:15:00,21.26,21.26,21.12,21.17,5200.0,18.8768,18.8768,18.7525,18.7969,5200.0
2008-10-06 11:20:00,21.16,21.18,21.03,21.08,7100.0,18.7881,18.8058,18.6726,18.717,7100.0
2008-10-06 11:25:00,21.17,21.19,20.93,20.94,5400.0,18.7969,18.8147,18.5838,18.5927,5400.0
2008-10-06 11:30:00,20.97,20.99,20.75,20.94,11800.0,18.6193,18.6371,18.424,18.5927,11800.0
2008-10-06 11:35:00,20.97,20.98,20.92,20.95,5800.0,18.6193,18.6282,18.575,18.6016,5800.0
2008-10-06 11:40:00,20.92,21.06,20.86,20.98,15400.0,18.575,18.6993,18.5217,18.6282,15400.0
2008-10-06 11:45:00,20.96,21.01,20.87,20.95,23900.0,18.6105,18.6549,18.5306,18.6016,23900.0
2008-10-06 11:50:00,20.95,21.04,20.79,20.8,54500.0,18.6016,18.6815,18.4595,18.4684,54500.0
2008-10-06 11:55:00,20.9,21.04,20.61,20.8,28100.0,18.5572,18.6815,18.2997,18.4684,28100.0
2008-10-06 12:00:00,20.75,20.88,20.62,20.66,6600.0,18.424,18.5394,18.3086,18.3441,6600.0
2008-10-06 12:05:00,20.54,20.6,20.49,20.56,7200.0,18.2376,18.2908,18.1932,18.2553,7200.0
2008-10-06 12:10:00,20.53,20.53,20.47,20.5,4200.0,18.2287,18.2287,18.1754,18.202,4200.0
2008-10-06 12:15:00,20.5,20.62,20.36,20.59,20200.0,18.202,18.3086,18.0777,18.2819,20200.0
2008-10-06 12:20:00,20.63,20.76,20.63,20.72,1700.0,18.3175,18.4329,18.3175,18.3974,1700.0
2008-10-06 12:25:00,20.76,20.76,20.59,20.67,3900.0,18.4329,18.4329,18.2819,18.353,3900.0
2008-10-06 12:30:00,20.71,20.76,20.58,20.66,9000.0,18.3885,18.4329,18.2731,18.3441,9000.0
2008-10-06 12:35:00,20.66,20.69,20.47,20.53,10500.0,18.3441,18.3707,18.1754,18.2287,10500.0
2008-10-06 12:40:00,20.55,20.58,20.45,20.55,6800.0,18.2464,18.2731,18.1576,18.2464,6800.0
2008-10-06 12:45:00,20.59,20.6,20.36,20.59,10900.0,18.2819,18.2908,18.0777,18.2819,10900.0
2008-10-06 12:50:00,20.58,20.59,20.5,20.55,6800.0,18.2731,18.2819,18.202,18.2464,6800.0
2008-10-06 12:55:00,20.55,20.55,20.42,20.53,6100.0,18.2464,18.2464,18.131,18.2287,6100.0
2008-10-06 13:00:00,20.51,20.59,20.44,20.59,5700.0,18.2109,18.2819,18.1488,18.2819,5700.0
2008-10-06 13:05:00,20.59,20.7,20.59,20.59,7500.0,18.2819,18.3796,18.2819,18.2819,7500.0
2008-10-06 13:10:00,20.59,20.7,20.56,20.6,30200.0,18.2819,18.3796,18.2553,18.2908,30200.0
2008-10-06 13:15:00,20.57,20.69,20.57,20.6,14800.0,18.2642,18.3707,18.2642,18.2908,14800.0
2008-10-06 13:20:00,20.57,20.77,20.57,20.57,15700.0,18.2642,18.4418,18.2642,18.2642,15700.0
2008-10-06 13:25:00,20.56,20.77,20.51,20.58,20700.0,18.2553,18.4418,18.2109,18.2731,20700.0
2008-10-06 13:30:00,20.62,20.7,20.49,20.53,11600.0,18.3086,18.3796,18.1932,18.2287,11600.0
2008-10-06 13:35:00,20.49,20.56,20.4,20.48,23300.0,18.1932,18.2553,18.1132,18.1843,23300.0
2008-10-06 13:40:00,20.48,20.6,20.48,20.52,10200.0,18.1843,18.2908,18.1843,18.2198,10200.0
2008-10-06 13:45:00,20.53,20.55,20.43,20.54,17900.0,18.2287,18.2464,18.1399,18.2376,17900.0
2008-10-06 13:50:00,20.51,20.53,20.38,20.52,12700.0,18.2109,18.2287,18.0955,18.2198,12700.0
2008-10-06 13:55:00,20.49,20.49,20.2,20.22,8900.0,18.1932,18.1932,17.9357,17.9534,8900.0
2008-10-06 14:00:00,20.2,20.27,20.07,20.21,20600.0,17.9357,17.9978,17.8202,17.9445,20600.0
2008-10-06 14:05:00,20.24,20.38,20.16,20.16,6900.0,17.9712,18.0955,17.9001,17.9001,6900.0
2008-10-06 14:10:00,20.18,20.38,20.18,20.18,7500.0,17.9179,18.0955,17.9179,17.9179,7500.0
2008-10-06 14:15:00,20.18,20.24,20.01,20.05,8100.0,17.9179,17.9712,17.767,17.8025,8100.0
2008-10-06 14:20:00,20.05,20.08,20.03,20.03,7400.0,17.8025,17.8291,17.7847,17.7847,7400.0
2008-10-06 14:25:00,20.04,20.05,19.84,19.92,9400.0,17.7936,17.8025,17.616,17.6871,9400.0
2008-10-06 14:30:00,19.93,20.27,19.9,20.27,73600.0,17.6959,17.9978,17.6693,17.9978,73600.0
2008-10-06 14:35:00,20.31,20.45,20.15,20.17,9000.0,18.0333,18.1576,17.8913,17.909,9000.0
2008-10-06 14:40:00,20.16,20.21,19.95,19.95,18100.0,17.9001,17.9445,17.7137,17.7137,18100.0
2008-10-06 14:45:00,20.0,20.18,19.95,20.03,13300.0,17.7581,17.9179,17.7137,17.7847,13300.0
2008-10-06 14:50:00,20.17,20.28,20.04,20.28,11500.0,17.909,18.0067,17.7936,18.0067,11500.0
2008-10-06 14:55:00,20.28,20.54,20.23,20.54,14900.0,18.0067,18.2376,17.9623,18.2376,14900.0
2008-10-06 15:00:00,20.56,20.68,20.33,20.68,12500.0,18.2553,18.3619,18.0511,18.3619,12500.0
2008-10-06 15:05:00,20.59,20.88,20.53,20.88,34500.0,18.2819,18.5394,18.2287,18.5394,34500.0
2008-10-06 15:10:00,20.83,21.6,20.83,21.47,23800.0,18.495,19.1787,18.495,19.0633,23800.0
2008-10-06 15:15:00,21.52,21.68,21.3,21.64,16300.0,19.1077,19.2498,18.9124,19.2142,16300.0
2008-10-06 15:20:00,21.6,21.6,21.34,21.34,4300.0,19.1787,19.1787,18.9479,18.9479,4300.0
2008-10-06 15:25:00,21.27,21.34,21.19,21.31,5500.0,18.8857,18.9479,18.8147,18.9212,5500.0
2008-10-06 15:30:00,21.31,21.32,20.53,20.61,12000.0,18.9212,18.9301,18.2287,18.2997,12000.0
2008-10-06 15:35:00,20.67,21.2,20.5,21.18,16600.0,18.353,18.8236,18.202,18.8058,16600.0
2008-10-06 15:40:00,21.23,21.3,20.98,20.98,15200.0,18.8502,18.9124,18.6282,18.6282,15200.0
2008-10-06 15:45:00,21.12,21.13,20.88,20.88,19900.0,18.7525,18.7614,18.5394,18.5394,19900.0
2008-10-06 15:50:00,20.84,21.81,20.83,21.67,36600.0,18.5039,19.3652,18.495,19.2409,36600.0
2008-10-06 15:55:00,21.8,21.95,21.66,21.73,49600.0,19.3563,19.4895,19.232,19.2942,49600.0
2008-10-07 09:30:00,21.31,21.84,21.19,21.36,3900.0,18.9212,19.3918,18.8147,18.9656,3900.0
2008-10-07 09:35:00,21.37,21.53,21.22,21.51,6400.0,18.9745,19.1166,18.8413,19.0988,6400.0
2008-10-07 09:40:00,21.54,21.54,21.25,21.31,6400.0,19.1255,19.1255,18.868,18.9212,6400.0
2008-10-07 09:45:00,21.3,21.34,21.22,21.31,6600.0,18.9124,18.9479,18.8413,18.9212,6600.0
2008-10-07 09:50:00,21.26,21.26,20.72,20.75,12200.0,18.8768,18.8768,18.3974,18.424,12200.0
2008-10-07 09:55:00,20.76,20.99,20.75,20.95,8200.0,18.4329,18.6371,18.424,18.6016,8200.0
2008-10-07 10:00:00,20.95,20.96,20.55,20.76,10700.0,18.6016,18.6105,18.2464,18.4329,10700.0
2008-10-07 10:05:00,20.89,20.99,20.76,20.92,11900.0,18.5483,18.6371,18.4329,18.575,11900.0
2008-10-07 10:10:00,20.96,20.96,20.47,20.64,31800.0,18.6105,18.6105,18.1754,18.3263,31800.0
2008-10-07 10:15:00,20.59,20.64,20.11,20.11,10300.0,18.2819,18.3263,17.8558,17.8558,10300.0
2008-10-07 10:20:00,20.15,20.37,20.03,20.27,9900.0,17.8913,18.0866,17.7847,17.9978,9900.0
2008-10-07 10:25:00,20.39,20.43,20.21,20.27,5200.0,18.1044,18.1399,17.9445,17.9978,5200.0
2008-10-07 10:30:00,20.22,20.51,20.22,20.29,3700.0,17.9534,18.2109,17.9534,18.0156,3700.0
2008-10-07 10:35:00,20.17,20.3,20.07,20.3,4700.0,17.909,18.0245,17.8202,18.0245,4700.0
2008-10-07 10:40:00,20.32,20.4,20.14,20.35,11900.0,18.0422,18.1132,17.8824,18.0688,11900.0
2008-10-07 10:45:00,20.36,20.36,20.05,20.06,8700.0,18.0777,18.0777,17.8025,17.8114,8700.0
2008-10-07 10:50:00,20.03,20.24,20.03,20.08,3600.0,17.7847,17.9712,17.7847,17.8291,3600.0
2008-10-07 10:55:00,20.08,20.13,20.01,20.12,5200.0,17.8291,17.8735,17.767,17.8646,5200.0
2008-10-07 11:00:00,20.12,20.15,20.09,20.09,4200.0,17.8646,17.8913,17.838,17.838,4200.0
2008-10-07 11:05:00,20.1,20.14,20.02,20.06,16300.0,17.8469,17.8824,17.7758,17.8114,16300.0
2008-10-07 11:10:00,20.04,20.16,20.04,20.16,2500.0,17.7936,17.9001,17.7936,17.9001,2500.0
2008-10-07 11:15:00,20.1,20.13,20.01,20.09,3600.0,17.8469,17.8735,17.767,17.838,3600.0
2008-10-07 11:20:00,20.16,20.16,20.02,20.14,5700.0,17.9001,17.9001,17.7758,17.8824,5700.0
2008-10-07 11:25:00,20.13,20.34,20.13,20.24,1700.0,17.8735,18.06,17.8735,17.9712,1700.0
2008-10-07 11:30:00,20.25,20.41,20.25,20.3,2500.0,17.9801,18.1221,17.9801,18.0245,2500.0
2008-10-07 11:35:00,20.32,20.34,20.01,20.08,2500.0,18.0422,18.06,17.767,17.8291,2500.0
2008-10-07 11:40:00,20.15,20.15,20.02,20.04,3100.0,17.8913,17.8913,17.7758,17.7936,3100.0
2008-10-07 11:45:00,20.05,20.49,20.05,20.47,3100.0,17.8025,18.1932,17.8025,18.1754,3100.0
2008-10-07 11:50:00,20.47,20.47,20.3,20.3,1500.0,18.1754,18.1754,18.0245,18.0245,1500.0
2008-10-07 11:55:00,20.24,20.24,20.13,20.19,4600.0,17.9712,17.9712,17.8735,17.9268,4600.0
2008-10-07 12:00:00,20.22,20.22,20.0,20.08,5700.0,17.9534,17.9534,17.7581,17.8291,5700.0
2008-10-07 12:05:00,20.04,20.2,20.04,20.05,4000.0,17.7936,17.9357,17.7936,17.8025,4000.0
2008-10-07 12:10:00,20.05,20.34,20.05,20.34,4800.0,17.8025,18.06,17.8025,18.06,4800.0
2008-10-07 12:15:00,20.36,20.45,20.19,20.19,2900.0,18.0777,18.1576,17.9268,17.9268,2900.0
2008-10-07 12:20:00,20.24,20.24,20.05,20.11,4300.0,17.9712,17.9712,17.8025,17.8558,4300.0
2008-10-07 12:25:00,20.1,20.21,20.03,20.15,4600.0,17.8469,17.9445,17.7847,17.8913,4600.0
2008-10-07 12:30:00,20.2,20.2,20.09,20.09,4100.0,17.9357,17.9357,17.838,17.838,4100.0
2008-10-07 12:35:00,20.06,20.11,19.99,20.0,12200.0,17.8114,17.8558,17.7492,17.7581,12200.0
2008-10-07 12:40:00,19.98,20.09,19.93,20.04,7400.0,17.7403,17.838,17.6959,17.7936,7400.0
2008-10-07 12:45:00,20.03,20.04,19.82,19.94,3100.0,17.7847,17.7936,17.5983,17.7048,3100.0
2008-10-07 12:50:00,19.97,19.98,19.75,19.75,3400.0,17.7314,17.7403,17.5361,17.5361,3400.0
2008-10-07 12:55:00,19.78,19.82,19.62,19.82,5700.0,17.5627,17.5983,17.4207,17.5983,5700.0
2008-10-07 13:00:00,19.75,19.79,19.63,19.71,3400.0,17.5361,17.5716,17.4296,17.5006,3400.0
2008-10-07 13:05:00,19.63,20.07,19.63,19.93,6200.0,17.4296,17.8202,17.4296,17.6959,6200.0
2008-10-07 13:10:00,20.1,20.17,20.0,20.17,14400.0,17.8469,17.909,17.7581,17.909,14400.0
2008-10-07 13:15:00,20.16,20.16,19.98,20.13,15400.0,17.9001,17.9001,17.7403,17.8735,15400.0
2008-10-07 13:20:00,20.01,20.19,19.84,19.96,10800.0,17.767,17.9268,17.616,17.7226,10800.0
2008-10-07 13:25:00,19.92,19.94,19.73,19.86,6900.0,17.6871,17.7048,17.5183,17.6338,6900.0
2008-10-07 13:30:00,19.9,20.0,19.87,19.98,5700.0,17.6693,17.7581,17.6427,17.7403,5700.0
2008-10-07 13:35:00,19.98,20.15,19.95,20.0,8100.0,17.7403,17.8913,17.7137,17.7581,8100.0
2008-10-07 13:40:00,19.98,19.98,19.92,19.93,4600.0,17.7403,17.7403,17.6871,17.6959,4600.0
2008-10-07 13:45:00,19.93,19.93,19.75,19.79,11600.0,17.6959,17.6959,17.5361,17.5716,11600.0
2008-10-07 13:50:00,19.78,19.81,19.72,19.73,13700.0,17.5627,17.5894,17.5095,17.5183,13700.0
2008-10-07 13:55:00,19.73,19.76,19.59,19.76,33400.0,17.5183,17.545,17.394,17.545,33400.0
2008-10-07 14:00:00,19.76,19.87,19.72,19.75,30500.0,17.545,17.6427,17.5095,17.5361,30500.0
2008-10-07 14:05:00,19.76,19.8,19.7,19.71,6500.0,17.545,17.5805,17.4917,17.5006,6500.0
2008-10-07 14:10:00,19.75,19.75,19.58,19.61,14800.0,17.5361,17.5361,17.3852,17.4118,14800.0
2008-10-07 14:15:00,19.64,19.75,19.58,19.74,25200.0,17.4384,17.5361,17.3852,17.5272,25200.0
2008-10-07 14:20:00,19.75,19.75,19.7,19.74,19300.0,17.5361,17.5361,17.4917,17.5272,19300.0
2008-10-07 14:25:00,19.73,19.75,19.55,19.7,14900.0,17.5183,17.5361,17.3585,17.4917,14900.0
2008-10-07 14:30:00,19.7,19.71,19.64,19.67,14100.0,17.4917,17.5006,17.4384,17.4651,14100.0
2008-10-07 14:35:00,19.68,19.7,19.4,19.54,22500.0,17.474,17.4917,17.2253,17.3496,22500.0
2008-10-07 14:40:00,19.48,19.61,19.43,19.45,14300.0,17.2964,17.4118,17.252,17.2697,14300.0
2008-10-07 14:45:00,19.42,19.55,19.41,19.55,5000.0,17.2431,17.3585,17.2342,17.3585,5000.0
2008-10-07 14:50:00,19.52,19.55,19.5,19.52,9500.0,17.3319,17.3585,17.3141,17.3319,9500.0
2008-10-07 14:55:00,19.51,19.55,19.4,19.54,13800.0,17.323,17.3585,17.2253,17.3496,13800.0
2008-10-07 15:00:00,19.51,19.52,19.35,19.42,30400.0,17.323,17.3319,17.1809,17.2431,30400.0
2008-10-07 15:05:00,19.43,19.43,19.3,19.34,3000.0,17.252,17.252,17.1365,17.1721,3000.0
2008-10-07 15:10:00,19.33,19.41,19.25,19.25,5700.0,17.1632,17.2342,17.0922,17.0922,5700.0
2008-10-07 15:15:00,19.27,19.38,19.18,19.23,2900.0,17.1099,17.2076,17.03,17.0744,2900.0
2008-10-07 15:20:00,19.19,19.21,19.0,19.01,3400.0,17.0389,17.0566,16.8702,16.8791,3400.0
2008-10-07 15:25:00,19.0,19.11,19.0,19.07,24400.0,16.8702,16.9678,16.8702,16.9323,24400.0
2008-10-07 15:30:00,19.08,19.11,19.05,19.07,15500.0,16.9412,16.9678,16.9146,16.9323,15500.0
2008-10-07 15:35:00,19.07,19.18,19.0,19.07,11800.0,16.9323,17.03,16.8702,16.9323,11800.0
2008-10-07 15:40:00,19.1,19.34,19.06,19.11,18500.0,16.959,17.1721,16.9235,16.9678,18500.0
2008-10-07 15:45:00,19.11,19.21,19.04,19.08,8100.0,16.9678,17.0566,16.9057,16.9412,8100.0
2008-10-07 15:50:00,19.11,19.26,19.03,19.15,12500.0,16.9678,17.101,16.8968,17.0034,12500.0
2008-10-07 15:55:00,19.09,19.75,18.94,19.01,41300.0,16.9501,17.5361,16.8169,16.8791,41300.0
2008-10-08 09:30:00,18.6,18.9,18.03,18.9,4200.0,16.515,16.7814,16.0089,16.7814,4200.0
2008-10-08 09:35:00,18.92,19.5,18.77,19.37,11800.0,16.7991,17.3141,16.666,17.1987,11800.0
2008-10-08 09:40:00,19.41,19.44,18.77,18.98,9400.0,17.2342,17.2609,16.666,16.8524,9400.0
2008-10-08 09:45:00,18.91,18.97,18.77,18.86,52500.0,16.7903,16.8435,16.666,16.7459,52500.0
2008-10-08 09:50:00,18.86,19.21,18.86,19.01,24500.0,16.7459,17.0566,16.7459,16.8791,24500.0
2008-10-08 09:55:00,19.01,19.11,18.88,18.98,14900.0,16.8791,16.9678,16.7636,16.8524,14900.0
2008-10-08 10:00:00,19.04,19.07,18.81,18.97,8500.0,16.9057,16.9323,16.7015,16.8435,8500.0
2008-10-08 10:05:00,19.04,19.12,19.03,19.04,3500.0,16.9057,16.9767,16.8968,16.9057,3500.0
2008-10-08 10:10:00,19.03,19.26,19.0,19.07,5200.0,16.8968,17.101,16.8702,16.9323,5200.0
2008-10-08 10:15:00,19.14,19.14,18.88,18.88,2800.0,16.9945,16.9945,16.7636,16.7636,2800.0
2008-10-08 10:20:00,18.91,18.92,18.8,18.86,8800.0,16.7903,16.7991,16.6926,16.7459,8800.0
2008-10-08 10:25:00,18.83,18.83,18.55,18.61,7700.0,16.7192,16.7192,16.4706,16.5239,7700.0
2008-10-08 10:30:00,18.62,18.73,18.49,18.73,32800.0,16.5328,16.6304,16.4173,16.6304,32800.0
2008-10-08 10:35:00,18.69,18.93,18.61,18.81,6600.0,16.5949,16.808,16.5239,16.7015,6600.0
2008-10-08 10:40:00,18.83,18.83,18.6,18.6,3100.0,16.7192,16.7192,16.515,16.515,3100.0
2008-10-08 10:45:00,18.59,18.59,18.41,18.5,7800.0,16.5061,16.5061,16.3463,16.4262,7800.0
2008-10-08 10:50:00,18.5,18.63,18.37,18.56,5700.0,16.4262,16.5417,16.3108,16.4795,5700.0
2008-10-08 10:55:00,18.53,18.9,18.5,18.9,4600.0,16.4529,16.7814,16.4262,16.7814,4600.0
2008-10-08 11:00:00,18.89,18.89,18.68,18.74,2600.0,16.7725,16.7725,16.586,16.6393,2600.0
2008-10-08 11:05:00,18.8,18.84,18.73,18.73,3000.0,16.6926,16.7281,16.6304,16.6304,3000.0
2008-10-08 11:10:00,18.72,18.84,18.72,18.77,16000.0,16.6216,16.7281,16.6216,16.666,16000.0
2008-10-08 11:15:00,18.76,18.82,18.75,18.76,3200.0,16.6571,16.7104,16.6482,16.6571,3200.0
2008-10-08 11:20:00,18.76,18.86,18.76,18.81,19600.0,16.6571,16.7459,16.6571,16.7015,19600.0
2008-10-08 11:25:00,18.81,18.83,18.58,18.8,18500.0,16.7015,16.7192,16.4973,16.6926,18500.0
2008-10-08 11:30:00,18.72,18.78,18.68,18.78,6200.0,16.6216,16.6748,16.586,16.6748,6200.0
2008-10-08 11:35:00,18.77,18.81,18.73,18.76,4200.0,16.666,16.7015,16.6304,16.6571,4200.0
2008-10-08 11:40:00,18.78,18.78,18.63,18.69,8800.0,16.6748,16.6748,16.5417,16.5949,8800.0
2008-10-08 11:45:00,18.73,18.81,18.66,18.76,16400.0,16.6304,16.7015,16.5683,16.6571,16400.0
2008-10-08 11:50:00,18.8,18.82,18.66,18.82,79300.0,16.6926,16.7104,16.5683,16.7104,79300.0
2008-10-08 11:55:00,18.76,18.97,18.65,18.92,13500.0,16.6571,16.8435,16.5594,16.7991,13500.0
2008-10-08 12:00:00,18.93,18.93,18.75,18.78,7000.0,16.808,16.808,16.6482,16.6748,7000.0
2008-10-08 12:05:00,18.81,18.86,18.49,18.55,3200.0,16.7015,16.7459,16.4173,16.4706,3200.0
2008-10-08 12:10:00,18.59,18.64,18.5,18.54,5300.0,16.5061,16.5505,16.4262,16.4617,5300.0
2008-10-08 12:15:00,18.55,18.59,18.53,18.58,1900.0,16.4706,16.5061,16.4529,16.4973,1900.0
2008-10-08 12:20:00,18.58,18.62,18.58,18.61,6900.0,16.4973,16.5328,16.4973,16.5239,6900.0
2008-10-08 12:25:00,18.62,18.62,18.55,18.55,6100.0,16.5328,16.5328,16.4706,16.4706,6100.0
2008-10-08 12:30:00,18.57,18.67,18.49,18.67,9400.0,16.4884,16.5772,16.4173,16.5772,9400.0
2008-10-08 12:35:00,18.64,18.88,18.62,18.72,30300.0,16.5505,16.7636,16.5328,16.6216,30300.0
2008-10-08 12:40:00,18.76,18.84,18.76,18.78,4100.0,16.6571,16.7281,16.6571,16.6748,4100.0
2008-10-08 12:45:00,18.77,18.77,18.66,18.71,3700.0,16.666,16.666,16.5683,16.6127,3700.0
2008-10-08 12:50:00,18.72,18.86,18.72,18.84,4500.0,16.6216,16.7459,16.6216,16.7281,4500.0
2008-10-08 12:55:00,18.87,18.87,18.66,18.7,2400.0,16.7548,16.7548,16.5683,16.6038,2400.0
2008-10-08 13:00:00,18.75,18.99,18.75,18.99,4200.0,16.6482,16.8613,16.6482,16.8613,4200.0
2008-10-08 13:05:00,18.98,19.14,18.98,19.06,4100.0,16.8524,16.9945,16.8524,16.9235,4100.0
2008-10-08 13:10:00,19.07,19.07,18.89,18.97,7900.0,16.9323,16.9323,16.7725,16.8435,7900.0
2008-10-08 13:15:00,18.98,19.03,18.97,18.99,13400.0,16.8524,16.8968,16.8435,16.8613,13400.0
2008-10-08 13:20:00,18.99,19.02,18.87,18.92,23800.0,16.8613,16.8879,16.7548,16.7991,23800.0
2008-10-08 13:25:00,18.91,18.92,18.85,18.85,2700.0,16.7903,16.7991,16.737,16.737,2700.0
2008-10-08 13:30:00,18.8,18.9,18.79,18.87,2300.0,16.6926,16.7814,16.6837,16.7548,2300.0
2008-10-08 13:35:00,18.88,19.13,18.88,19.02,6300.0,16.7636,16.9856,16.7636,16.8879,6300.0
2008-10-08 13:40:00,18.97,19.08,18.97,19.05,9400.0,16.8435,16.9412,16.8435,16.9146,9400.0
2008-10-08 13:45:00,19.09,19.16,19.03,19.07,4500.0,16.9501,17.0122,16.8968,16.9323,4500.0
2008-10-08 13:50:00,19.08,19.27,19.07,19.27,5800.0,16.9412,17.1099,16.9323,17.1099,5800.0
2008-10-08 13:55:00,19.26,19.39,19.25,19.39,3800.0,17.101,17.2165,17.0922,17.2165,3800.0
2008-10-08 14:00:00,19.38,19.38,19.24,19.32,4300.0,17.2076,17.2076,17.0833,17.1543,4300.0
2008-10-08 14:05:00,19.33,19.48,19.22,19.24,4400.0,17.1632,17.2964,17.0655,17.0833,4400.0
2008-10-08 14:10:00,19.29,19.3,19.18,19.28,4200.0,17.1277,17.1365,17.03,17.1188,4200.0
2008-10-08 14:15:00,19.28,19.34,19.04,19.11,7300.0,17.1188,17.1721,16.9057,16.9678,7300.0
2008-10-08 14:20:00,19.11,19.3,19.11,19.3,6600.0,16.9678,17.1365,16.9678,17.1365,6600.0
2008-10-08 14:25:00,19.29,19.33,19.22,19.25,6400.0,17.1277,17.1632,17.0655,17.0922,6400.0
2008-10-08 14:30:00,19.24,19.27,19.19,19.19,5500.0,17.0833,17.1099,17.0389,17.0389,5500.0
2008-10-08 14:35:00,19.16,19.18,19.05,19.05,5700.0,17.0122,17.03,16.9146,16.9146,5700.0
2008-10-08 14:40:00,19.08,19.17,19.0,19.01,11200.0,16.9412,17.0211,16.8702,16.8791,11200.0
2008-10-08 14:45:00,19.03,19.14,19.03,19.11,14600.0,16.8968,16.9945,16.8968,16.9678,14600.0
2008-10-08 14:50:00,19.11,19.25,19.07,19.16,18500.0,16.9678,17.0922,16.9323,17.0122,18500.0
2008-10-08 14:55:00,19.16,19.33,19.13,19.3,8800.0,17.0122,17.1632,16.9856,17.1365,8800.0
2008-10-08 15:00:00,19.22,19.27,19.08,19.21,3800.0,17.0655,17.1099,16.9412,17.0566,3800.0
2008-10-08 15:05:00,19.25,19.42,19.23,19.42,6100.0,17.0922,17.2431,17.0744,17.2431,6100.0
2008-10-08 15:10:00,19.37,19.48,19.34,19.43,2800.0,17.1987,17.2964,17.1721,17.252,2800.0
2008-10-08 15:15:00,19.38,19.64,19.35,19.61,9700.0,17.2076,17.4384,17.1809,17.4118,9700.0
2008-10-08 15:20:00,19.63,19.7,19.56,19.68,7000.0,17.4296,17.4917,17.3674,17.474,7000.0
2008-10-08 15:25:00,19.7,19.83,19.66,19.74,11500.0,17.4917,17.6071,17.4562,17.5272,11500.0
2008-10-08 15:30:00,19.74,19.92,19.7,19.9,8900.0,17.5272,17.6871,17.4917,17.6693,8900.0
2008-10-08 15:35:00,19.91,19.91,19.46,19.52,10500.0,17.6782,17.6782,17.2786,17.3319,10500.0
2008-10-08 15:40:00,19.47,19.49,19.42,19.49,11100.0,17.2875,17.3053,17.2431,17.3053,11100.0
2008-10-08 15:45:00,19.46,19.57,19.41,19.46,6700.0,17.2786,17.3763,17.2342,17.2786,6700.0
2008-10-08 15:50:00,19.5,19.58,19.46,19.51,9700.0,17.3141,17.3852,17.2786,17.323,9700.0
2008-10-08 15:55:00,19.5,19.59,19.45,19.53,15700.0,17.3141,17.394,17.2697,17.3408,15700.0
2008-10-09 09:30:00,19.64,20.0,19.43,19.72,2900.0,17.4384,17.7581,17.252,17.5095,2900.0
2008-10-09 09:35:00,19.5,19.78,19.5,19.67,3500.0,17.3141,17.5627,17.3141,17.4651,3500.0
2008-10-09 09:40:00,19.67,19.81,19.61,19.63,1900.0,17.4651,17.5894,17.4118,17.4296,1900.0
2008-10-09 09:45:00,19.64,19.72,19.49,19.49,1800.0,17.4384,17.5095,17.3053,17.3053,1800.0
2008-10-09 09:50:00,19.37,19.47,19.29,19.36,3600.0,17.1987,17.2875,17.1277,17.1898,3600.0
2008-10-09 09:55:00,19.26,19.31,19.16,19.16,800.0,17.101,17.1454,17.0122,17.0122,800.0
2008-10-09 10:00:00,19.1,19.33,19.01,19.33,6900.0,16.959,17.1632,16.8791,17.1632,6900.0
2008-10-09 10:05:00,19.29,19.38,19.23,19.23,2700.0,17.1277,17.2076,17.0744,17.0744,2700.0
2008-10-09 10:10:00,19.31,19.38,19.24,19.38,2000.0,17.1454,17.2076,17.0833,17.2076,2000.0
2008-10-09 10:15:00,19.32,19.35,19.23,19.35,3200.0,17.1543,17.1809,17.0744,17.1809,3200.0
2008-10-09 10:20:00,19.31,19.59,19.31,19.41,6200.0,17.1454,17.394,17.1454,17.2342,6200.0
2008-10-09 10:25:00,19.4,19.4,19.11,19.15,10000.0,17.2253,17.2253,16.9678,17.0034,10000.0
2008-10-09 10:30:00,19.16,19.25,19.12,19.25,17100.0,17.0122,17.0922,16.9767,17.0922,17100.0
2008-10-09 10:35:00,19.19,19.2,19.0,19.01,29300.0,17.0389,17.0478,16.8702,16.8791,29300.0
2008-10-09 10:40:00,19.05,19.22,19.05,19.22,14100.0,16.9146,17.0655,16.9146,17.0655,14100.0
2008-10-09 10:45:00,19.16,19.31,19.16,19.3,15000.0,17.0122,17.1454,17.0122,17.1365,15000.0
2008-10-09 10:50:00,19.29,19.3,19.1,19.15,16500.0,17.1277,17.1365,16.959,17.0034,16500.0
2008-10-09 10:55:00,19.12,19.17,19.03,19.14,4600.0,16.9767,17.0211,16.8968,16.9945,4600.0
2008-10-09 11:00:00,19.13,19.27,19.03,19.03,4700.0,16.9856,17.1099,16.8968,16.8968,4700.0
2008-10-09 11:05:00,19.03,19.31,19.01,19.29,29100.0,16.8968,17.1454,16.8791,17.1277,29100.0
2008-10-09 11:10:00,19.26,19.3,19.13,19.15,13600.0,17.101,17.1365,16.9856,17.0034,13600.0
2008-10-09 11:15:00,19.16,19.24,19.0,19.21,25800.0,17.0122,17.0833,16.8702,17.0566,25800.0
2008-10-09 11:20:00,19.23,19.3,19.11,19.11,4700.0,17.0744,17.1365,16.9678,16.9678,4700.0
2008-10-09 11:25:00,19.1,19.25,19.0,19.17,21600.0,16.959,17.0922,16.8702,17.0211,21600.0
2008-10-09 11:30:00,19.23,19.25,19.06,19.06,5700.0,17.0744,17.0922,16.9235,16.9235,5700.0
2008-10-09 11:35:00,19.05,19.25,18.99,19.25,17800.0,16.9146,17.0922,16.8613,17.0922,17800.0
2008-10-09 11:40:00,19.24,19.24,19.15,19.17,4100.0,17.0833,17.0833,17.0034,17.0211,4100.0
2008-10-09 11:45:00,19.18,19.21,19.18,19.18,6000.0,17.03,17.0566,17.03,17.03,6000.0
2008-10-09 11:50:00,19.13,19.18,19.08,19.14,4000.0,16.9856,17.03,16.9412,16.9945,4000.0
2008-10-09 11:55:00,19.13,19.17,19.0,19.05,6600.0,16.9856,17.0211,16.8702,16.9146,6600.0
2008-10-09 12:00:00,19.06,19.08,19.05,19.05,4600.0,16.9235,16.9412,16.9146,16.9146,4600.0
2008-10-09 12:05:00,19.06,19.09,19.0,19.08,12600.0,16.9235,16.9501,16.8702,16.9412,12600.0
2008-10-09 12:10:00,19.08,19.13,18.84,18.84,86100.0,16.9412,16.9856,16.7281,16.7281,86100.0
2008-10-09 12:15:00,18.81,18.92,18.8,18.8,7900.0,16.7015,16.7991,16.6926,16.6926,7900.0
2008-10-09 12:20:00,18.81,18.9,18.75,18.9,3400.0,16.7015,16.7814,16.6482,16.7814,3400.0
2008-10-09 12:25:00,18.85,18.85,18.71,18.77,9000.0,16.737,16.737,16.6127,16.666,9000.0
2008-10-09 12:30:00,18.74,18.8,18.71,18.71,21000.0,16.6393,16.6926,16.6127,16.6127,21000.0
2008-10-09 12:35:00,18.7,18.75,18.62,18.67,4800.0,16.6038,16.6482,16.5328,16.5772,4800.0
2008-10-09 12:40:00,18.68,18.8,18.68,18.8,19200.0,16.586,16.6926,16.586,16.6926,19200.0
2008-10-09 12:45:00,18.81,18.81,18.55,18.55,5500.0,16.7015,16.7015,16.4706,16.4706,5500.0
2008-10-09 12:50:00,18.55,18.79,18.55,18.78,4800.0,16.4706,16.6837,16.4706,16.6748,4800.0
2008-10-09 12:55:00,18.77,18.78,18.64,18.64,4600.0,16.666,16.6748,16.5505,16.5505,4600.0
2008-10-09 13:00:00,18.7,18.7,18.6,18.6,600.0,16.6038,16.6038,16.515,16.515,600.0
2008-10-09 13:05:00,18.57,18.6,18.56,18.6,1200.0,16.4884,16.515,16.4795,16.515,1200.0
2008-10-09 13:10:00,18.58,18.84,18.58,18.84,2000.0,16.4973,16.7281,16.4973,16.7281,2000.0
2008-10-09 13:15:00,18.82,18.86,18.75,18.75,1200.0,16.7104,16.7459,16.6482,16.6482,1200.0
2008-10-09 13:20:00,18.75,18.75,18.58,18.58,1200.0,16.6482,16.6482,16.4973,16.4973,1200.0
2008-10-09 13:25:00,18.59,18.72,18.51,18.65,3300.0,16.5061,16.6216,16.4351,16.5594,3300.0
2008-10-09 13:30:00,18.7,18.81,18.56,18.62,2100.0,16.6038,16.7015,16.4795,16.5328,2100.0
2008-10-09 13:35:00,18.61,18.67,18.51,18.51,5500.0,16.5239,16.5772,16.4351,16.4351,5500.0
2008-10-09 13:40:00,18.55,18.57,18.5,18.51,21300.0,16.4706,16.4884,16.4262,16.4351,21300.0
2008-10-09 13:45:00,18.55,18.59,18.5,18.57,13600.0,16.4706,16.5061,16.4262,16.4884,13600.0
2008-10-09 13:50:00,18.56,18.6,18.54,18.56,2100.0,16.4795,16.515,16.4617,16.4795,2100.0
2008-10-09 13:55:00,18.61,18.71,18.6,18.62,1500.0,16.5239,16.6127,16.515,16.5328,1500.0
2008-10-09 14:00:00,18.63,18.69,18.62,18.67,2400.0,16.5417,16.5949,16.5328,16.5772,2400.0
2008-10-09 14:05:00,18.68,18.69,18.62,18.66,3400.0,16.586,16.5949,16.5328,16.5683,3400.0
2008-10-09 14:10:00,18.69,18.69,18.62,18.62,4700.0,16.5949,16.5949,16.5328,16.5328,4700.0
2008-10-09 14:15:00,18.64,18.71,18.62,18.62,7900.0,16.5505,16.6127,16.5328,16.5328,7900.0
2008-10-09 14:20:00,18.62,18.68,18.62,18.68,6100.0,16.5328,16.586,16.5328,16.586,6100.0
2008-10-09 14:25:00,18.64,18.75,18.63,18.74,9700.0,16.5505,16.6482,16.5417,16.6393,9700.0
2008-10-09 14:30:00,18.74,18.82,18.63,18.71,7800.0,16.6393,16.7104,16.5417,16.6127,7800.0
2008-10-09 14:35:00,18.69,18.8,18.65,18.76,28700.0,16.5949,16.6926,16.5594,16.6571,28700.0
2008-10-09 14:40:00,18.74,18.81,18.74,18.75,1400.0,16.6393,16.7015,16.6393,16.6482,1400.0
2008-10-09 14:45:00,18.77,18.77,18.68,18.72,5000.0,16.666,16.666,16.586,16.6216,5000.0
2008-10-09 14:50:00,18.73,18.85,18.72,18.78,16400.0,16.6304,16.737,16.6216,16.6748,16400.0
2008-10-09 14:55:00,18.8,18.81,18.76,18.79,10100.0,16.6926,16.7015,16.6571,16.6837,10100.0
2008-10-09 15:00:00,18.78,18.81,18.62,18.7,24000.0,16.6748,16.7015,16.5328,16.6038,24000.0
2008-10-09 15:05:00,18.69,18.75,18.68,18.69,7700.0,16.5949,16.6482,16.586,16.5949,7700.0
2008-10-09 15:10:00,18.72,18.72,18.5,18.54,16500.0,16.6216,16.6216,16.4262,16.4617,16500.0
2008-10-09 15:15:00,18.54,18.54,18.28,18.29,13800.0,16.4617,16.4617,16.2309,16.2398,13800.0
2008-10-09 15:20:00,18.22,18.45,18.22,18.38,5400.0,16.1776,16.3818,16.1776,16.3197,5400.0
2008-10-09 15:25:00,18.2,18.32,18.09,18.21,3800.0,16.1599,16.2664,16.0622,16.1687,3800.0
2008-10-09 15:30:00,18.18,18.21,18.05,18.09,8100.0,16.1421,16.1687,16.0267,16.0622,8100.0
2008-10-09 15:35:00,18.09,18.2,18.07,18.16,27500.0,16.0622,16.1599,16.0444,16.1243,27500.0
2008-10-09 15:40:00,18.14,18.18,18.03,18.09,29100.0,16.1066,16.1421,16.0089,16.0622,29100.0
2008-10-09 15:45:00,18.1,18.5,18.01,18.5,29400.0,16.0711,16.4262,15.9912,16.4262,29400.0
2008-10-09 15:50:00,18.5,18.74,18.4,18.65,38400.0,16.4262,16.6393,16.3374,16.5594,38400.0
2008-10-09 15:55:00,18.66,18.66,17.97,18.32,41800.0,16.5683,16.5683,15.9556,16.2664,41800.0
2008-10-10 09:30:00,17.91,18.08,17.84,17.86,9100.0,15.9024,16.0533,15.8402,15.858,9100.0
2008-10-10 09:35:00,17.84,18.04,17.34,17.68,15800.0,15.8402,16.0178,15.3963,15.6981,15800.0
2008-10-10 09:40:00,17.7,17.9,17.26,17.52,7600.0,15.7159,15.8935,15.3252,15.5561,7600.0
2008-10-10 09:45:00,17.69,17.7,17.29,17.35,3100.0,15.707,15.7159,15.3519,15.4051,3100.0
2008-10-10 09:50:00,17.39,17.51,17.35,17.51,5200.0,15.4407,15.5472,15.4051,15.5472,5200.0
2008-10-10 09:55:00,17.46,17.46,17.32,17.38,3700.0,15.5028,15.5028,15.3785,15.4318,3700.0
2008-10-10 10:00:00,17.38,17.58,17.26,17.52,6200.0,15.4318,15.6094,15.3252,15.5561,6200.0
2008-10-10 10:05:00,17.48,18.05,17.48,17.95,16400.0,15.5206,16.0267,15.5206,15.9379,16400.0
2008-10-10 10:10:00,17.99,18.24,17.97,18.05,14600.0,15.9734,16.1954,15.9556,16.0267,14600.0
2008-10-10 10:15:00,18.05,18.27,17.92,18.25,50300.0,16.0267,16.222,15.9112,16.2043,50300.0
2008-10-10 10:20:00,18.38,18.47,18.34,18.34,4000.0,16.3197,16.3996,16.2842,16.2842,4000.0
2008-10-10 10:25:00,18.38,18.41,18.27,18.37,7700.0,16.3197,16.3463,16.222,16.3108,7700.0
2008-10-10 10:30:00,18.32,18.36,18.16,18.16,4600.0,16.2664,16.3019,16.1243,16.1243,4600.0
2008-10-10 10:35:00,18.05,18.09,18.0,18.08,14200.0,16.0267,16.0622,15.9823,16.0533,14200.0
2008-10-10 10:40:00,18.08,18.09,17.84,17.91,16600.0,16.0533,16.0622,15.8402,15.9024,16600.0
2008-10-10 10:45:00,17.92,18.12,17.87,18.07,21700.0,15.9112,16.0888,15.8668,16.0444,21700.0
2008-10-10 10:50:00,18.09,18.13,17.9,18.04,6500.0,16.0622,16.0977,15.8935,16.0178,6500.0
2008-10-10 10:55:00,18.05,18.05,17.77,17.82,6800.0,16.0267,16.0267,15.7781,15.8225,6800.0
2008-10-10 11:00:00,17.86,17.98,17.75,17.75,2800.0,15.858,15.9645,15.7603,15.7603,2800.0
2008-10-10 11:05:00,17.82,17.96,17.74,17.74,2500.0,15.8225,15.9468,15.7514,15.7514,2500.0
2008-10-10 11:10:00,17.75,17.84,17.63,17.77,6300.0,15.7603,15.8402,15.6537,15.7781,6300.0
2008-10-10 11:15:00,17.77,17.92,17.66,17.71,6100.0,15.7781,15.9112,15.6804,15.7248,6100.0
2008-10-10 11:20:00,17.7,17.74,17.55,17.57,9300.0,15.7159,15.7514,15.5827,15.6005,9300.0
2008-10-10 11:25:00,17.6,17.62,17.5,17.52,7100.0,15.6271,15.6449,15.5383,15.5561,7100.0
2008-10-10 11:30:00,17.54,17.54,17.4,17.51,9700.0,15.5738,15.5738,15.4495,15.5472,9700.0
2008-10-10 11:35:00,17.51,17.59,17.5,17.5,5400.0,15.5472,15.6182,15.5383,15.5383,5400.0
2008-10-10 11:40:00,17.5,17.63,17.27,17.39,10500.0,15.5383,15.6537,15.3341,15.4407,10500.0
2008-10-10 11:45:00,17.35,17.41,17.35,17.35,3000.0,15.4051,15.4584,15.4051,15.4051,3000.0
2008-10-10 11:50:00,17.38,17.38,17.12,17.22,16800.0,15.4318,15.4318,15.2009,15.2897,16800.0
2008-10-10 11:55:00,17.2,17.22,17.06,17.22,13400.0,15.272,15.2897,15.1476,15.2897,13400.0
2008-10-10 12:00:00,17.12,17.17,17.01,17.03,10300.0,15.2009,15.2453,15.1032,15.121,10300.0
2008-10-10 12:05:00,17.03,17.16,16.99,17.14,18300.0,15.121,15.2364,15.0855,15.2187,18300.0
2008-10-10 12:10:00,17.12,17.18,17.12,17.16,4500.0,15.2009,15.2542,15.2009,15.2364,4500.0
2008-10-10 12:15:00,17.17,17.24,17.03,17.07,9300.0,15.2453,15.3075,15.121,15.1565,9300.0
2008-10-10 12:20:00,17.04,17.23,16.97,16.97,6200.0,15.1299,15.2986,15.0677,15.0677,6200.0
2008-10-10 12:25:00,16.99,17.07,16.88,17.02,8900.0,15.0855,15.1565,14.9878,15.1121,8900.0
2008-10-10 12:30:00,17.01,17.04,16.68,16.9,19500.0,15.1032,15.1299,14.8102,15.0056,19500.0
2008-10-10 12:35:00,16.91,17.0,16.9,16.9,1600.0,15.0145,15.0944,15.0056,15.0056,1600.0
2008-10-10 12:40:00,16.92,17.06,16.92,17.03,4900.0,15.0233,15.1476,15.0233,15.121,4900.0
2008-10-10 12:45:00,17.02,17.12,16.92,16.92,4900.0,15.1121,15.2009,15.0233,15.0233,4900.0
2008-10-10 12:50:00,17.02,17.05,16.98,17.05,5400.0,15.1121,15.1388,15.0766,15.1388,5400.0
2008-10-10 12:55:00,17.04,17.05,16.99,16.99,2600.0,15.1299,15.1388,15.0855,15.0855,2600.0
2008-10-10 13:00:00,16.96,17.0,16.94,16.94,1700.0,15.0589,15.0944,15.0411,15.0411,1700.0
2008-10-10 13:05:00,16.88,17.08,16.88,17.02,46900.0,14.9878,15.1654,14.9878,15.1121,46900.0
2008-10-10 13:10:00,17.01,17.05,16.97,17.01,28600.0,15.1032,15.1388,15.0677,15.1032,28600.0
2008-10-10 13:15:00,17.01,17.05,17.01,17.03,4300.0,15.1032,15.1388,15.1032,15.121,4300.0
2008-10-10 13:20:00,17.05,17.14,17.0,17.01,9900.0,15.1388,15.2187,15.0944,15.1032,9900.0
2008-10-10 13:25:00,17.01,17.07,17.0,17.02,6900.0,15.1032,15.1565,15.0944,15.1121,6900.0
2008-10-10 13:30:00,17.02,17.05,16.98,17.01,16400.0,15.1121,15.1388,15.0766,15.1032,16400.0
2008-10-10 13:35:00,17.01,17.05,16.99,17.01,10900.0,15.1032,15.1388,15.0855,15.1032,10900.0
2008-10-10 13:40:00,17.0,17.01,16.99,16.99,5300.0,15.0944,15.1032,15.0855,15.0855,5300.0
2008-10-10 13:45:00,16.98,17.0,16.76,16.77,3500.0,15.0766,15.0944,14.8813,14.8902,3500.0
2008-10-10 13:50:00,16.81,16.81,16.66,16.66,4200.0,14.9257,14.9257,14.7925,14.7925,4200.0
2008-10-10 13:55:00,16.56,16.86,16.56,16.85,12500.0,14.7037,14.9701,14.7037,14.9612,12500.0
2008-10-10 14:00:00,16.81,16.81,16.63,16.78,2800.0,14.9257,14.9257,14.7658,14.899,2800.0
2008-10-10 14:05:00,16.87,17.02,16.78,17.02,11300.0,14.9789,15.1121,14.899,15.1121,11300.0
2008-10-10 14:10:00,17.02,17.19,16.98,17.05,20500.0,15.1121,15.2631,15.0766,15.1388,20500.0
2008-10-10 14:15:00,17.0,17.14,16.93,16.93,12700.0,15.0944,15.2187,15.0322,15.0322,12700.0
2008-10-10 14:20:00,16.95,17.09,16.95,16.98,8300.0,15.05,15.1743,15.05,15.0766,8300.0
2008-10-10 14:25:00,16.96,16.99,16.87,16.87,6700.0,15.0589,15.0855,14.9789,14.9789,6700.0
2008-10-10 14:30:00,16.84,16.92,16.67,16.67,9000.0,14.9523,15.0233,14.8014,14.8014,9000.0
2008-10-10 14:35:00,16.64,16.85,16.64,16.84,7500.0,14.7747,14.9612,14.7747,14.9523,7500.0
2008-10-10 14:40:00,16.84,16.88,16.68,16.79,6200.0,14.9523,14.9878,14.8102,14.9079,6200.0
2008-10-10 14:45:00,16.73,16.97,16.7,16.87,8700.0,14.8546,15.0677,14.828,14.9789,8700.0
2008-10-10 14:50:00,16.86,16.89,16.69,16.82,6800.0,14.9701,14.9967,14.8191,14.9345,6800.0
2008-10-10 14:55:00,16.8,16.95,16.69,16.95,4800.0,14.9168,15.05,14.8191,15.05,4800.0
2008-10-10 15:00:00,16.96,17.01,16.92,16.97,10300.0,15.0589,15.1032,15.0233,15.0677,10300.0
2008-10-10 15:05:00,16.98,17.19,16.98,17.06,8100.0,15.0766,15.2631,15.0766,15.1476,8100.0
2008-10-10 15:10:00,17.1,17.52,17.08,17.22,14700.0,15.1832,15.5561,15.1654,15.2897,14700.0
2008-10-10 15:15:00,17.31,17.35,17.16,17.24,13700.0,15.3696,15.4051,15.2364,15.3075,13700.0
2008-10-10 15:20:00,17.22,17.5,17.16,17.32,18900.0,15.2897,15.5383,15.2364,15.3785,18900.0
2008-10-10 15:25:00,17.32,17.5,17.27,17.36,17400.0,15.3785,15.5383,15.3341,15.414,17400.0
2008-10-10 15:30:00,17.35,17.58,17.2,17.29,20500.0,15.4051,15.6094,15.272,15.3519,20500.0
2008-10-10 15:35:00,17.29,17.56,17.23,17.29,37300.0,15.3519,15.5916,15.2986,15.3519,37300.0
2008-10-10 15:40:00,17.31,17.68,17.17,17.64,54200.0,15.3696,15.6981,15.2453,15.6626,54200.0
2008-10-10 15:45:00,17.67,17.67,17.3,17.39,12600.0,15.6893,15.6893,15.3607,15.4407,12600.0
2008-10-10 15:50:00,17.43,17.5,17.33,17.37,13500.0,15.4762,15.5383,15.3874,15.4229,13500.0
2008-10-10 15:55:00,17.35,18.21,17.35,18.1,66900.0,15.4051,16.1687,15.4051,16.0711,66900.0
2008-10-13 09:30:00,17.94,18.24,17.7,17.94,10500.0,15.929,16.1954,15.7159,15.929,10500.0
2008-10-13 09:35:00,17.95,18.17,17.95,18.16,6500.0,15.9379,16.1332,15.9379,16.1243,6500.0
2008-10-13 09:40:00,18.17,18.25,18.06,18.25,6600.0,16.1332,16.2043,16.0355,16.2043,6600.0
2008-10-13 09:45:00,18.3,18.48,18.3,18.4,5400.0,16.2486,16.4085,16.2486,16.3374,5400.0
2008-10-13 09:50:00,18.43,18.62,18.4,18.59,9700.0,16.3641,16.5328,16.3374,16.5061,9700.0
2008-10-13 09:55:00,18.61,18.87,18.61,18.87,6300.0,16.5239,16.7548,16.5239,16.7548,6300.0
2008-10-13 10:00:00,18.92,18.92,18.75,18.9,8900.0,16.7991,16.7991,16.6482,16.7814,8900.0
2008-10-13 10:05:00,18.84,18.91,18.75,18.9,6700.0,16.7281,16.7903,16.6482,16.7814,6700.0
2008-10-13 10:10:00,18.89,18.99,18.79,18.94,2400.0,16.7725,16.8613,16.6837,16.8169,2400.0
2008-10-13 10:15:00,19.02,19.15,19.0,19.04,7200.0,16.8879,17.0034,16.8702,16.9057,7200.0
2008-10-13 10:20:00,19.02,19.19,19.02,19.19,1400.0,16.8879,17.0389,16.8879,17.0389,1400.0
2008-10-13 10:25:00,19.19,19.2,19.0,19.09,23100.0,17.0389,17.0478,16.8702,16.9501,23100.0
2008-10-13 10:30:00,19.05,19.55,19.02,19.53,25500.0,16.9146,17.3585,16.8879,17.3408,25500.0
2008-10-13 10:35:00,19.53,19.78,19.46,19.66,55300.0,17.3408,17.5627,17.2786,17.4562,55300.0
2008-10-13 10:40:00,19.67,19.67,19.25,19.26,5600.0,17.4651,17.4651,17.0922,17.101,5600.0
2008-10-13 10:45:00,19.27,19.32,19.16,19.16,1700.0,17.1099,17.1543,17.0122,17.0122,1700.0
2008-10-13 10:50:00,19.16,19.16,19.06,19.08,3500.0,17.0122,17.0122,16.9235,16.9412,3500.0
2008-10-13 10:55:00,19.08,19.1,19.0,19.01,3100.0,16.9412,16.959,16.8702,16.8791,3100.0
2008-10-13 11:00:00,19.03,19.08,19.01,19.04,2000.0,16.8968,16.9412,16.8791,16.9057,2000.0
2008-10-13 11:05:00,19.04,19.19,18.98,19.17,17600.0,16.9057,17.0389,16.8524,17.0211,17600.0
2008-10-13 11:10:00,19.17,19.23,19.17,19.22,1300.0,17.0211,17.0744,17.0211,17.0655,1300.0
2008-10-13 11:15:00,19.22,19.25,19.13,19.15,2600.0,17.0655,17.0922,16.9856,17.0034,2600.0
2008-10-13 11:20:00,19.17,19.17,19.06,19.06,2100.0,17.0211,17.0211,16.9235,16.9235,2100.0
2008-10-13 11:25:00,19.09,19.19,19.09,19.15,1500.0,16.9501,17.0389,16.9501,17.0034,1500.0
2008-10-13 11:30:00,19.15,19.17,19.09,19.13,2600.0,17.0034,17.0211,16.9501,16.9856,2600.0
2008-10-13 11:35:00,19.1,19.12,19.09,19.12,4300.0,16.959,16.9767,16.9501,16.9767,4300.0
2008-10-13 11:40:00,19.11,19.14,19.08,19.09,7300.0,16.9678,16.9945,16.9412,16.9501,7300.0
2008-10-13 11:45:00,19.07,19.08,19.05,19.07,1500.0,16.9323,16.9412,16.9146,16.9323,1500.0
2008-10-13 11:50:00,19.04,19.08,19.04,19.04,1700.0,16.9057,16.9412,16.9057,16.9057,1700.0
2008-10-13 11:55:00,19.04,19.08,19.04,19.07,1200.0,16.9057,16.9412,16.9057,16.9323,1200.0
2008-10-13 12:00:00,19.08,19.09,19.08,19.09,900.0,16.9412,16.9501,16.9412,16.9501,900.0
2008-10-13 12:05:00,19.11,19.15,19.1,19.15,2500.0,16.9678,17.0034,16.959,17.0034,2500.0
2008-10-13 12:10:00,19.14,19.2,19.14,19.2,4000.0,16.9945,17.0478,16.9945,17.0478,4000.0
2008-10-13 12:15:00,19.23,19.24,19.19,19.22,4600.0,17.0744,17.0833,17.0389,17.0655,4600.0
2008-10-13 12:20:00,19.22,19.25,19.19,19.19,1900.0,17.0655,17.0922,17.0389,17.0389,1900.0
2008-10-13 12:25:00,19.19,19.23,19.18,19.2,1900.0,17.0389,17.0744,17.03,17.0478,1900.0
2008-10-13 12:30:00,19.2,19.25,19.2,19.2,1200.0,17.0478,17.0922,17.0478,17.0478,1200.0
2008-10-13 12:35:00,19.18,19.21,19.15,19.15,1600.0,17.03,17.0566,17.0034,17.0034,1600.0
2008-10-13 12:40:00,19.15,19.2,19.15,19.2,3200.0,17.0034,17.0478,17.0034,17.0478,3200.0
2008-10-13 12:45:00,19.19,19.21,19.19,19.21,2700.0,17.0389,17.0566,17.0389,17.0566,2700.0
2008-10-13 12:50:00,19.19,19.21,19.14,19.14,5800.0,17.0389,17.0566,16.9945,16.9945,5800.0
2008-10-13 12:55:00,19.14,19.16,19.12,19.13,2300.0,16.9945,17.0122,16.9767,16.9856,2300.0
2008-10-13 13:00:00,19.13,19.2,19.12,19.18,8100.0,16.9856,17.0478,16.9767,17.03,8100.0
2008-10-13 13:05:00,19.18,19.19,19.12,19.14,8500.0,17.03,17.0389,16.9767,16.9945,8500.0
2008-10-13 13:10:00,19.14,19.17,19.08,19.11,4800.0,16.9945,17.0211,16.9412,16.9678,4800.0
2008-10-13 13:15:00,19.12,19.14,19.05,19.07,2700.0,16.9767,16.9945,16.9146,16.9323,2700.0
2008-10-13 13:20:00,19.04,19.14,19.04,19.14,2000.0,16.9057,16.9945,16.9057,16.9945,2000.0
2008-10-13 13:25:00,19.12,19.17,19.11,19.17,6300.0,16.9767,17.0211,16.9678,17.0211,6300.0
2008-10-13 13:30:00,19.15,19.19,19.14,19.18,5500.0,17.0034,17.0389,16.9945,17.03,5500.0
2008-10-13 13:35:00,19.19,19.29,19.15,19.18,8400.0,17.0389,17.1277,17.0034,17.03,8400.0
2008-10-13 13:40:00,19.18,19.2,19.13,19.15,12100.0,17.03,17.0478,16.9856,17.0034,12100.0
2008-10-13 13:45:00,19.15,19.2,19.14,19.16,8300.0,17.0034,17.0478,16.9945,17.0122,8300.0
2008-10-13 13:50:00,19.16,19.19,19.15,19.18,4500.0,17.0122,17.0389,17.0034,17.03,4500.0
2008-10-13 13:55:00,19.17,19.18,19.15,19.15,9500.0,17.0211,17.03,17.0034,17.0034,9500.0
2008-10-13 14:00:00,19.15,19.19,19.15,19.17,4400.0,17.0034,17.0389,17.0034,17.0211,4400.0
2008-10-13 14:05:00,19.17,19.19,19.15,19.15,11900.0,17.0211,17.0389,17.0034,17.0034,11900.0
2008-10-13 14:10:00,19.16,19.23,19.15,19.22,2900.0,17.0122,17.0744,17.0034,17.0655,2900.0
2008-10-13 14:15:00,19.22,19.24,19.16,19.18,4900.0,17.0655,17.0833,17.0122,17.03,4900.0
2008-10-13 14:20:00,19.2,19.24,19.17,19.19,10900.0,17.0478,17.0833,17.0211,17.0389,10900.0
2008-10-13 14:25:00,19.2,19.22,19.15,19.15,6600.0,17.0478,17.0655,17.0034,17.0034,6600.0
2008-10-13 14:30:00,19.07,19.16,19.07,19.16,7900.0,16.9323,17.0122,16.9323,17.0122,7900.0
2008-10-13 14:35:00,19.15,19.2,19.15,19.18,3900.0,17.0034,17.0478,17.0034,17.03,3900.0
2008-10-13 14:40:00,19.18,19.27,19.18,19.27,9400.0,17.03,17.1099,17.03,17.1099,9400.0
2008-10-13 14:45:00,19.28,19.29,19.18,19.21,5300.0,17.1188,17.1277,17.03,17.0566,5300.0
2008-10-13 14:50:00,19.23,19.28,19.18,19.21,4000.0,17.0744,17.1188,17.03,17.0566,4000.0
2008-10-13 14:55:00,19.21,19.3,19.17,19.3,5700.0,17.0566,17.1365,17.0211,17.1365,5700.0
2008-10-13 15:00:00,19.3,19.3,19.26,19.28,9700.0,17.1365,17.1365,17.101,17.1188,9700.0
2008-10-13 15:05:00,19.32,19.39,19.32,19.34,6000.0,17.1543,17.2165,17.1543,17.1721,6000.0
2008-10-13 15:10:00,19.35,19.4,19.32,19.35,6800.0,17.1809,17.2253,17.1543,17.1809,6800.0
2008-10-13 15:15:00,19.35,19.39,19.24,19.27,52300.0,17.1809,17.2165,17.0833,17.1099,52300.0
2008-10-13 15:20:00,19.27,19.34,19.23,19.34,8600.0,17.1099,17.1721,17.0744,17.1721,8600.0
2008-10-13 15:25:00,19.35,19.35,19.25,19.27,12900.0,17.1809,17.1809,17.0922,17.1099,12900.0
2008-10-13 15:30:00,19.26,19.3,19.23,19.27,17000.0,17.101,17.1365,17.0744,17.1099,17000.0
2008-10-13 15:35:00,19.28,19.33,19.25,19.29,15700.0,17.1188,17.1632,17.0922,17.1277,15700.0
2008-10-13 15:40:00,19.29,19.34,19.27,19.3,16200.0,17.1277,17.1721,17.1099,17.1365,16200.0
2008-10-13 15:45:00,19.3,19.4,19.25,19.25,28700.0,17.1365,17.2253,17.0922,17.0922,28700.0
2008-10-13 15:50:00,19.27,19.35,19.25,19.31,25700.0,17.1099,17.1809,17.0922,17.1454,25700.0
2008-10-13 15:55:00,19.33,19.81,19.31,19.5,38700.0,17.1632,17.5894,17.1454,17.3141,38700.0
2008-10-14 09:30:00,19.74,19.96,19.5,19.55,21400.0,17.5272,17.7226,17.3141,17.3585,21400.0
2008-10-14 09:35:00,19.59,19.7,19.55,19.56,4800.0,17.394,17.4917,17.3585,17.3674,4800.0
2008-10-14 09:40:00,19.46,19.48,19.22,19.32,4600.0,17.2786,17.2964,17.0655,17.1543,4600.0
2008-10-14 09:45:00,19.27,19.5,19.21,19.29,10200.0,17.1099,17.3141,17.0566,17.1277,10200.0
2008-10-14 09:50:00,19.35,19.48,19.27,19.45,15600.0,17.1809,17.2964,17.1099,17.2697,15600.0
2008-10-14 09:55:00,19.45,19.52,19.31,19.31,8600.0,17.2697,17.3319,17.1454,17.1454,8600.0
2008-10-14 10:00:00,19.31,19.56,19.3,19.39,10700.0,17.1454,17.3674,17.1365,17.2165,10700.0
2008-10-14 10:05:00,19.41,19.46,19.31,19.36,9500.0,17.2342,17.2786,17.1454,17.1898,9500.0
2008-10-14 10:10:00,19.37,19.52,19.33,19.47,8200.0,17.1987,17.3319,17.1632,17.2875,8200.0
2008-10-14 10:15:00,19.38,19.46,19.37,19.42,6100.0,17.2076,17.2786,17.1987,17.2431,6100.0
2008-10-14 10:20:00,19.4,19.44,19.34,19.35,8000.0,17.2253,17.2609,17.1721,17.1809,8000.0
2008-10-14 10:25:00,19.34,19.4,19.3,19.4,7400.0,17.1721,17.2253,17.1365,17.2253,7400.0
2008-10-14 10:30:00,19.4,19.48,19.4,19.47,8100.0,17.2253,17.2964,17.2253,17.2875,8100.0
2008-10-14 10:35:00,19.48,19.58,19.45,19.5,19000.0,17.2964,17.3852,17.2697,17.3141,19000.0
2008-10-14 10:40:00,19.52,19.55,19.49,19.51,26800.0,17.3319,17.3585,17.3053,17.323,26800.0
2008-10-14 10:45:00,19.5,19.55,19.5,19.52,7400.0,17.3141,17.3585,17.3141,17.3319,7400.0
2008-10-14 10:50:00,19.54,19.6,19.5,19.55,11000.0,17.3496,17.4029,17.3141,17.3585,11000.0
2008-10-14 10:55:00,19.55,19.6,19.5,19.6,12100.0,17.3585,17.4029,17.3141,17.4029,12100.0
2008-10-14 11:00:00,19.62,19.62,19.5,19.53,12000.0,17.4207,17.4207,17.3141,17.3408,12000.0
2008-10-14 11:05:00,19.56,19.6,19.52,19.56,8800.0,17.3674,17.4029,17.3319,17.3674,8800.0
2008-10-14 11:10:00,19.54,19.57,19.49,19.52,4300.0,17.3496,17.3763,17.3053,17.3319,4300.0
2008-10-14 11:15:00,19.51,19.55,19.48,19.5,8900.0,17.323,17.3585,17.2964,17.3141,8900.0
2008-10-14 11:20:00,19.5,19.59,19.4,19.57,10400.0,17.3141,17.394,17.2253,17.3763,10400.0
2008-10-14 11:25:00,19.56,19.61,19.52,19.59,7000.0,17.3674,17.4118,17.3319,17.394,7000.0
2008-10-14 11:30:00,19.56,19.56,19.39,19.39,11500.0,17.3674,17.3674,17.2165,17.2165,11500.0
2008-10-14 11:35:00,19.39,19.39,19.14,19.26,7400.0,17.2165,17.2165,16.9945,17.101,7400.0
2008-10-14 11:40:00,19.23,19.35,19.17,19.32,8600.0,17.0744,17.1809,17.0211,17.1543,8600.0
2008-10-14 11:45:00,19.35,19.41,19.34,19.41,4300.0,17.1809,17.2342,17.1721,17.2342,4300.0
2008-10-14 11:50:00,19.41,19.45,19.41,19.42,3900.0,17.2342,17.2697,17.2342,17.2431,3900.0
2008-10-14 11:55:00,19.42,19.5,19.4,19.5,7500.0,17.2431,17.3141,17.2253,17.3141,7500.0
2008-10-14 12:00:00,19.46,19.46,19.37,19.37,5600.0,17.2786,17.2786,17.1987,17.1987,5600.0
2008-10-14 12:05:00,19.31,19.45,19.27,19.45,4600.0,17.1454,17.2697,17.1099,17.2697,4600.0
2008-10-14 12:10:00,19.45,19.49,19.4,19.4,6300.0,17.2697,17.3053,17.2253,17.2253,6300.0
2008-10-14 12:15:00,19.38,19.43,19.38,19.4,1600.0,17.2076,17.252,17.2076,17.2253,1600.0
2008-10-14 12:20:00,19.41,19.44,19.41,19.42,2700.0,17.2342,17.2609,17.2342,17.2431,2700.0
2008-10-14 12:25:00,19.42,19.49,19.42,19.49,7500.0,17.2431,17.3053,17.2431,17.3053,7500.0
2008-10-14 12:30:00,19.46,19.48,19.4,19.42,2300.0,17.2786,17.2964,17.2253,17.2431,2300.0
2008-10-14 12:35:00,19.44,19.5,19.42,19.43,5600.0,17.2609,17.3141,17.2431,17.252,5600.0
2008-10-14 12:40:00,19.44,19.44,19.4,19.4,3100.0,17.2609,17.2609,17.2253,17.2253,3100.0
2008-10-14 12:45:00,19.4,19.5,19.36,19.46,7200.0,17.2253,17.3141,17.1898,17.2786,7200.0
2008-10-14 12:50:00,19.46,19.55,19.39,19.42,14000.0,17.2786,17.3585,17.2165,17.2431,14000.0
2008-10-14 12:55:00,19.42,19.47,19.42,19.43,2300.0,17.2431,17.2875,17.2431,17.252,2300.0
2008-10-14 13:00:00,19.43,19.43,19.35,19.39,3200.0,17.252,17.252,17.1809,17.2165,3200.0
2008-10-14 13:05:00,19.38,19.44,19.38,19.44,3100.0,17.2076,17.2609,17.2076,17.2609,3100.0
2008-10-14 13:10:00,19.43,19.46,19.42,19.45,3900.0,17.252,17.2786,17.2431,17.2697,3900.0
2008-10-14 13:15:00,19.47,19.48,19.41,19.44,7900.0,17.2875,17.2964,17.2342,17.2609,7900.0
2008-10-14 13:20:00,19.45,19.45,19.4,19.4,5400.0,17.2697,17.2697,17.2253,17.2253,5400.0
2008-10-14 13:25:00,19.4,19.48,19.4,19.47,6000.0,17.2253,17.2964,17.2253,17.2875,6000.0
2008-10-14 13:30:00,19.47,19.51,19.45,19.48,13000.0,17.2875,17.323,17.2697,17.2964,13000.0
2008-10-14 13:35:00,19.49,19.49,19.44,19.44,4100.0,17.3053,17.3053,17.2609,17.2609,4100.0
2008-10-14 13:40:00,19.45,19.46,19.32,19.35,3200.0,17.2697,17.2786,17.1543,17.1809,3200.0
2008-10-14 13:45:00,19.37,19.44,19.37,19.44,5700.0,17.1987,17.2609,17.1987,17.2609,5700.0
2008-10-14 13:50:00,19.36,19.4,19.2,19.21,2700.0,17.1898,17.2253,17.0478,17.0566,2700.0
2008-10-14 13:55:00,19.23,19.23,19.19,19.21,2600.0,17.0744,17.0744,17.0389,17.0566,2600.0
2008-10-14 14:00:00,19.22,19.36,19.2,19.27,5100.0,17.0655,17.1898,17.0478,17.1099,5100.0
2008-10-14 14:05:00,19.3,19.3,19.13,19.18,2800.0,17.1365,17.1365,16.9856,17.03,2800.0
2008-10-14 14:10:00,19.17,19.17,19.07,19.16,3500.0,17.0211,17.0211,16.9323,17.0122,3500.0
2008-10-14 14:15:00,19.15,19.23,19.08,19.1,6000.0,17.0034,17.0744,16.9412,16.959,6000.0
2008-10-14 14:20:00,19.14,19.23,19.08,19.18,3800.0,16.9945,17.0744,16.9412,17.03,3800.0
2008-10-14 14:25:00,19.17,19.21,19.04,19.18,7900.0,17.0211,17.0566,16.9057,17.03,7900.0
2008-10-14 14:30:00,19.2,19.23,19.13,19.13,6300.0,17.0478,17.0744,16.9856,16.9856,6300.0
2008-10-14 14:35:00,19.17,19.2,19.15,19.16,3600.0,17.0211,17.0478,17.0034,17.0122,3600.0
2008-10-14 14:40:00,19.16,19.19,19.04,19.09,2800.0,17.0122,17.0389,16.9057,16.9501,2800.0
2008-10-14 14:45:00,19.07,19.07,18.85,18.89,5500.0,16.9323,16.9323,16.737,16.7725,5500.0
2008-10-14 14:50:00,18.89,18.99,18.85,18.99,4800.0,16.7725,16.8613,16.737,16.8613,4800.0
2008-10-14 14:55:00,18.97,19.04,18.93,19.02,7100.0,16.8435,16.9057,16.808,16.8879,7100.0
2008-10-14 15:00:00,19.01,19.07,18.95,18.95,7200.0,16.8791,16.9323,16.8258,16.8258,7200.0
2008-10-14 15:05:00,18.99,19.12,18.95,19.12,19000.0,16.8613,16.9767,16.8258,16.9767,19000.0
2008-10-14 15:10:00,19.19,19.3,19.18,19.27,7300.0,17.0389,17.1365,17.03,17.1099,7300.0
2008-10-14 15:15:00,19.25,19.25,19.1,19.1,7500.0,17.0922,17.0922,16.959,16.959,7500.0
2008-10-14 15:20:00,19.13,19.21,18.94,18.98,11500.0,16.9856,17.0566,16.8169,16.8524,11500.0
2008-10-14 15:25:00,19.0,19.21,18.95,19.16,10300.0,16.8702,17.0566,16.8258,17.0122,10300.0
2008-10-14 15:30:00,19.15,19.33,19.1,19.29,8700.0,17.0034,17.1632,16.959,17.1277,8700.0
2008-10-14 15:35:00,19.3,19.3,18.92,18.93,9600.0,17.1365,17.1365,16.7991,16.808,9600.0
2008-10-14 15:40:00,18.93,19.09,18.93,19.02,10700.0,16.808,16.9501,16.808,16.8879,10700.0
2008-10-14 15:45:00,19.01,19.1,18.98,18.98,6900.0,16.8791,16.959,16.8524,16.8524,6900.0
2008-10-14 15:50:00,18.99,19.22,18.99,19.06,14800.0,16.8613,17.0655,16.8613,16.9235,14800.0
2008-10-14 15:55:00,19.06,19.34,19.05,19.34,26100.0,16.9235,17.1721,16.9146,17.1721,26100.0
2008-10-15 09:30:00,19.36,19.58,19.14,19.26,4200.0,17.1898,17.3852,16.9945,17.101,4200.0
2008-10-15 09:35:00,19.06,19.19,18.95,19.04,2300.0,16.9235,17.0389,16.8258,16.9057,2300.0
2008-10-15 09:40:00,19.1,19.18,19.03,19.04,1000.0,16.959,17.03,16.8968,16.9057,1000.0
2008-10-15 09:45:00,19.09,19.1,19.01,19.06,3900.0,16.9501,16.959,16.8791,16.9235,3900.0
2008-10-15 09:50:00,19.0,19.05,18.92,18.94,5900.0,16.8702,16.9146,16.7991,16.8169,5900.0
2008-10-15 09:55:00,18.97,18.97,18.82,18.82,6100.0,16.8435,16.8435,16.7104,16.7104,6100.0
2008-10-15 10:00:00,18.91,18.95,18.85,18.94,3900.0,16.7903,16.8258,16.737,16.8169,3900.0
2008-10-15 10:05:00,18.95,18.95,18.75,18.77,20700.0,16.8258,16.8258,16.6482,16.666,20700.0
2008-10-15 10:10:00,18.77,18.78,18.71,18.76,8100.0,16.666,16.6748,16.6127,16.6571,8100.0
2008-10-15 10:15:00,18.76,18.76,18.59,18.62,17400.0,16.6571,16.6571,16.5061,16.5328,17400.0
2008-10-15 10:20:00,18.62,18.65,18.51,18.57,7200.0,16.5328,16.5594,16.4351,16.4884,7200.0
2008-10-15 10:25:00,18.57,18.68,18.54,18.62,10800.0,16.4884,16.586,16.4617,16.5328,10800.0
2008-10-15 10:30:00,18.62,18.85,18.6,18.85,5100.0,16.5328,16.737,16.515,16.737,5100.0
2008-10-15 10:35:00,18.83,18.96,18.8,18.8,2600.0,16.7192,16.8347,16.6926,16.6926,2600.0
2008-10-15 10:40:00,18.76,18.8,18.51,18.51,5500.0,16.6571,16.6926,16.4351,16.4351,5500.0
2008-10-15 10:45:00,18.54,18.66,18.54,18.59,2000.0,16.4617,16.5683,16.4617,16.5061,2000.0
2008-10-15 10:50:00,18.58,18.62,18.49,18.6,5800.0,16.4973,16.5328,16.4173,16.515,5800.0
2008-10-15 10:55:00,18.6,18.6,18.5,18.51,15300.0,16.515,16.515,16.4262,16.4351,15300.0
2008-10-15 11:00:00,18.51,18.56,18.48,18.54,17200.0,16.4351,16.4795,16.4085,16.4617,17200.0
2008-10-15 11:05:00,18.59,18.66,18.53,18.58,4300.0,16.5061,16.5683,16.4529,16.4973,4300.0
2008-10-15 11:10:00,18.65,18.7,18.57,18.57,2000.0,16.5594,16.6038,16.4884,16.4884,2000.0
2008-10-15 11:15:00,18.59,18.71,18.59,18.66,3000.0,16.5061,16.6127,16.5061,16.5683,3000.0
2008-10-15 11:20:00,18.64,18.64,18.53,18.53,2000.0,16.5505,16.5505,16.4529,16.4529,2000.0
2008-10-15 11:25:00,18.52,18.67,18.52,18.67,3600.0,16.444,16.5772,16.444,16.5772,3600.0
2008-10-15 11:30:00,18.63,18.66,18.52,18.61,2000.0,16.5417,16.5683,16.444,16.5239,2000.0
2008-10-15 11:35:00,18.59,18.6,18.52,18.57,2500.0,16.5061,16.515,16.444,16.4884,2500.0
2008-10-15 11:40:00,18.55,18.64,18.51,18.51,5000.0,16.4706,16.5505,16.4351,16.4351,5000.0
2008-10-15 11:45:00,18.51,18.58,18.51,18.58,3000.0,16.4351,16.4973,16.4351,16.4973,3000.0
2008-10-15 11:50:00,18.54,18.62,18.52,18.57,4500.0,16.4617,16.5328,16.444,16.4884,4500.0
2008-10-15 11:55:00,18.56,18.65,18.51,18.51,8900.0,16.4795,16.5594,16.4351,16.4351,8900.0
2008-10-15 12:00:00,18.51,18.53,18.5,18.51,34600.0,16.4351,16.4529,16.4262,16.4351,34600.0
2008-10-15 12:05:00,18.55,18.58,18.5,18.53,6400.0,16.4706,16.4973,16.4262,16.4529,6400.0
2008-10-15 12:10:00,18.52,18.54,18.5,18.52,22500.0,16.444,16.4617,16.4262,16.444,22500.0
2008-10-15 12:15:00,18.51,18.51,18.41,18.45,71900.0,16.4351,16.4351,16.3463,16.3818,71900.0
2008-10-15 12:20:00,18.46,18.5,18.25,18.29,30200.0,16.3907,16.4262,16.2043,16.2398,30200.0
2008-10-15 12:25:00,18.3,18.5,18.27,18.5,65100.0,16.2486,16.4262,16.222,16.4262,65100.0
2008-10-15 12:30:00,18.48,18.52,18.47,18.5,34600.0,16.4085,16.444,16.3996,16.4262,34600.0
2008-10-15 12:35:00,18.5,18.52,18.49,18.52,20800.0,16.4262,16.444,16.4173,16.444,20800.0
2008-10-15 12:40:00,18.53,18.68,18.48,18.5,18400.0,16.4529,16.586,16.4085,16.4262,18400.0
2008-10-15 12:45:00,18.49,18.55,18.49,18.55,49200.0,16.4173,16.4706,16.4173,16.4706,49200.0
2008-10-15 12:50:00,18.55,18.58,18.53,18.58,13400.0,16.4706,16.4973,16.4529,16.4973,13400.0
2008-10-15 12:55:00,18.62,18.62,18.5,18.56,11400.0,16.5328,16.5328,16.4262,16.4795,11400.0
2008-10-15 13:00:00,18.55,18.56,18.54,18.55,14300.0,16.4706,16.4795,16.4617,16.4706,14300.0
2008-10-15 13:05:00,18.55,18.56,18.54,18.55,8900.0,16.4706,16.4795,16.4617,16.4706,8900.0
2008-10-15 13:10:00,18.55,18.55,18.46,18.5,19100.0,16.4706,16.4706,16.3907,16.4262,19100.0
2008-10-15 13:15:00,18.5,18.51,18.48,18.5,30700.0,16.4262,16.4351,16.4085,16.4262,30700.0
2008-10-15 13:20:00,18.51,18.53,18.49,18.51,17600.0,16.4351,16.4529,16.4173,16.4351,17600.0
2008-10-15 13:25:00,18.5,18.54,18.47,18.5,20000.0,16.4262,16.4617,16.3996,16.4262,20000.0
2008-10-15 13:30:00,18.51,18.55,18.49,18.51,32000.0,16.4351,16.4706,16.4173,16.4351,32000.0
2008-10-15 13:35:00,18.5,18.53,18.48,18.52,47500.0,16.4262,16.4529,16.4085,16.444,47500.0
2008-10-15 13:40:00,18.51,18.53,18.49,18.52,26700.0,16.4351,16.4529,16.4173,16.444,26700.0
2008-10-15 13:45:00,18.5,18.51,18.49,18.5,28300.0,16.4262,16.4351,16.4173,16.4262,28300.0
2008-10-15 13:50:00,18.5,18.51,18.49,18.5,56100.0,16.4262,16.4351,16.4173,16.4262,56100.0
2008-10-15 13:55:00,18.5,18.51,18.16,18.3,151300.0,16.4262,16.4351,16.1243,16.2486,151300.0
2008-10-15 14:00:00,18.32,18.5,18.3,18.4,68000.0,16.2664,16.4262,16.2486,16.3374,68000.0
2008-10-15 14:05:00,18.36,18.36,18.09,18.22,31400.0,16.3019,16.3019,16.0622,16.1776,31400.0
2008-10-15 14:10:00,18.26,18.33,18.2,18.3,20700.0,16.2131,16.2753,16.1599,16.2486,20700.0
2008-10-15 14:15:00,18.31,18.42,18.28,18.37,8300.0,16.2575,16.3552,16.2309,16.3108,8300.0
2008-10-15 14:20:00,18.34,18.45,18.3,18.44,6600.0,16.2842,16.3818,16.2486,16.373,6600.0
2008-10-15 14:25:00,18.44,18.49,18.43,18.45,6800.0,16.373,16.4173,16.3641,16.3818,6800.0
2008-10-15 14:30:00,18.45,18.5,18.39,18.43,14600.0,16.3818,16.4262,16.3286,16.3641,14600.0
2008-10-15 14:35:00,18.45,18.49,18.42,18.48,16200.0,16.3818,16.4173,16.3552,16.4085,16200.0
2008-10-15 14:40:00,18.48,18.54,18.44,18.5,37400.0,16.4085,16.4617,16.373,16.4262,37400.0
2008-10-15 14:45:00,18.5,18.5,18.45,18.5,20600.0,16.4262,16.4262,16.3818,16.4262,20600.0
2008-10-15 14:50:00,18.48,18.5,18.42,18.48,17200.0,16.4085,16.4262,16.3552,16.4085,17200.0
2008-10-15 14:55:00,18.49,18.5,18.4,18.4,19500.0,16.4173,16.4262,16.3374,16.3374,19500.0
2008-10-15 15:00:00,18.43,18.53,18.4,18.51,12300.0,16.3641,16.4529,16.3374,16.4351,12300.0
2008-10-15 15:05:00,18.5,18.51,18.34,18.48,16500.0,16.4262,16.4351,16.2842,16.4085,16500.0
2008-10-15 15:10:00,18.49,18.5,18.44,18.45,10400.0,16.4173,16.4262,16.373,16.3818,10400.0
2008-10-15 15:15:00,18.48,18.48,18.33,18.35,5900.0,16.4085,16.4085,16.2753,16.293,5900.0
2008-10-15 15:20:00,18.35,18.44,18.32,18.4,7000.0,16.293,16.373,16.2664,16.3374,7000.0
2008-10-15 15:25:00,18.4,18.4,18.02,18.02,7500.0,16.3374,16.3374,16.0,16.0,7500.0
2008-10-15 15:30:00,18.06,18.33,18.0,18.33,15400.0,16.0355,16.2753,15.9823,16.2753,15400.0
2008-10-15 15:35:00,18.33,18.37,18.28,18.35,18200.0,16.2753,16.3108,16.2309,16.293,18200.0
2008-10-15 15:40:00,18.34,18.45,18.31,18.4,24700.0,16.2842,16.3818,16.2575,16.3374,24700.0
2008-10-15 15:45:00,18.4,18.53,18.39,18.5,47700.0,16.3374,16.4529,16.3286,16.4262,47700.0
2008-10-15 15:50:00,18.5,18.58,18.44,18.54,71000.0,16.4262,16.4973,16.373,16.4617,71000.0
2008-10-15 15:55:00,18.51,18.52,18.46,18.5,62000.0,16.4351,16.444,16.3907,16.4262,62000.0
2008-10-16 09:30:00,18.5,18.5,18.06,18.45,2800.0,16.4262,16.4262,16.0355,16.3818,2800.0
2008-10-16 09:35:00,18.47,18.5,18.34,18.38,11600.0,16.3996,16.4262,16.2842,16.3197,11600.0
2008-10-16 09:40:00,18.35,18.5,18.35,18.39,10300.0,16.293,16.4262,16.293,16.3286,10300.0
2008-10-16 09:45:00,18.43,18.57,18.42,18.42,7200.0,16.3641,16.4884,16.3552,16.3552,7200.0
2008-10-16 09:50:00,18.5,18.52,18.36,18.4,6700.0,16.4262,16.444,16.3019,16.3374,6700.0
2008-10-16 09:55:00,18.4,18.4,18.16,18.34,3800.0,16.3374,16.3374,16.1243,16.2842,3800.0
2008-10-16 10:00:00,18.33,18.38,18.17,18.25,9400.0,16.2753,16.3197,16.1332,16.2043,9400.0
2008-10-16 10:05:00,18.2,18.5,18.2,18.44,6300.0,16.1599,16.4262,16.1599,16.373,6300.0
2008-10-16 10:10:00,18.41,18.41,17.91,17.99,4900.0,16.3463,16.3463,15.9024,15.9734,4900.0
2008-10-16 10:15:00,18.08,18.28,17.65,17.65,24700.0,16.0533,16.2309,15.6715,15.6715,24700.0
2008-10-16 10:20:00,17.63,17.93,17.58,17.59,10600.0,15.6537,15.9201,15.6094,15.6182,10600.0
2008-10-16 10:25:00,17.58,17.7,17.35,17.43,24700.0,15.6094,15.7159,15.4051,15.4762,24700.0
2008-10-16 10:30:00,17.46,17.46,17.16,17.31,30100.0,15.5028,15.5028,15.2364,15.3696,30100.0
2008-10-16 10:35:00,17.3,17.3,17.16,17.25,14700.0,15.3607,15.3607,15.2364,15.3163,14700.0
2008-10-16 10:40:00,17.24,17.47,17.19,17.42,17700.0,15.3075,15.5117,15.2631,15.4673,17700.0
2008-10-16 10:45:00,17.44,17.44,17.18,17.31,11700.0,15.485,15.485,15.2542,15.3696,11700.0
2008-10-16 10:50:00,17.27,17.33,17.14,17.2,2900.0,15.3341,15.3874,15.2187,15.272,2900.0
2008-10-16 10:55:00,17.2,17.22,16.97,16.97,3500.0,15.272,15.2897,15.0677,15.0677,3500.0
2008-10-16 11:00:00,16.95,17.03,16.85,17.03,31900.0,15.05,15.121,14.9612,15.121,31900.0
2008-10-16 11:05:00,17.03,17.14,17.01,17.03,4900.0,15.121,15.2187,15.1032,15.121,4900.0
2008-10-16 11:10:00,17.04,17.12,16.99,17.07,4900.0,15.1299,15.2009,15.0855,15.1565,4900.0
2008-10-16 11:15:00,17.06,17.16,17.01,17.16,3600.0,15.1476,15.2364,15.1032,15.2364,3600.0
2008-10-16 11:20:00,17.15,17.39,17.13,17.39,9100.0,15.2276,15.4407,15.2098,15.4407,9100.0
2008-10-16 11:25:00,17.37,17.39,17.16,17.16,4900.0,15.4229,15.4407,15.2364,15.2364,4900.0
2008-10-16 11:30:00,17.2,17.29,17.17,17.23,3500.0,15.272,15.3519,15.2453,15.2986,3500.0
2008-10-16 11:35:00,17.22,17.29,17.15,17.15,3900.0,15.2897,15.3519,15.2276,15.2276,3900.0
2008-10-16 11:40:00,17.15,17.34,17.11,17.31,8500.0,15.2276,15.3963,15.192,15.3696,8500.0
2008-10-16 11:45:00,17.33,17.49,17.28,17.4,9700.0,15.3874,15.5294,15.343,15.4495,9700.0
2008-10-16 11:50:00,17.42,17.62,17.35,17.62,5900.0,15.4673,15.6449,15.4051,15.6449,5900.0
2008-10-16 11:55:00,17.64,17.64,17.53,17.56,4400.0,15.6626,15.6626,15.565,15.5916,4400.0
2008-10-16 12:00:00,17.54,17.6,17.44,17.5,10900.0,15.5738,15.6271,15.485,15.5383,10900.0
2008-10-16 12:05:00,17.44,17.54,17.42,17.53,3500.0,15.485,15.5738,15.4673,15.565,3500.0
2008-10-16 12:10:00,17.5,17.93,17.5,17.91,4300.0,15.5383,15.9201,15.5383,15.9024,4300.0
2008-10-16 12:15:00,17.98,18.01,17.68,17.68,2500.0,15.9645,15.9912,15.6981,15.6981,2500.0
2008-10-16 12:20:00,17.63,18.08,17.63,17.9,8600.0,15.6537,16.0533,15.6537,15.8935,8600.0
2008-10-16 12:25:00,17.81,17.94,17.6,17.66,8400.0,15.8136,15.929,15.6271,15.6804,8400.0
2008-10-16 12:30:00,17.67,17.67,17.32,17.33,11000.0,15.6893,15.6893,15.3785,15.3874,11000.0
2008-10-16 12:35:00,17.34,17.54,17.32,17.52,16100.0,15.3963,15.5738,15.3785,15.5561,16100.0
2008-10-16 12:40:00,17.53,17.58,17.4,17.48,8800.0,15.565,15.6094,15.4495,15.5206,8800.0
2008-10-16 12:45:00,17.5,17.56,17.35,17.51,12200.0,15.5383,15.5916,15.4051,15.5472,12200.0
2008-10-16 12:50:00,17.51,17.51,17.28,17.47,13700.0,15.5472,15.5472,15.343,15.5117,13700.0
2008-10-16 12:55:00,17.46,17.5,17.26,17.31,9800.0,15.5028,15.5383,15.3252,15.3696,9800.0
2008-10-16 13:00:00,17.3,17.39,17.26,17.35,8600.0,15.3607,15.4407,15.3252,15.4051,8600.0
2008-10-16 13:05:00,17.34,17.47,17.18,17.19,5300.0,15.3963,15.5117,15.2542,15.2631,5300.0
2008-10-16 13:10:00,17.23,17.47,17.23,17.37,6100.0,15.2986,15.5117,15.2986,15.4229,6100.0
2008-10-16 13:15:00,17.39,17.49,17.3,17.3,5500.0,15.4407,15.5294,15.3607,15.3607,5500.0
2008-10-16 13:20:00,17.29,17.5,17.29,17.38,3900.0,15.3519,15.5383,15.3519,15.4318,3900.0
2008-10-16 13:25:00,17.34,17.36,17.28,17.29,2700.0,15.3963,15.414,15.343,15.3519,2700.0
2008-10-16 13:30:00,17.25,17.51,17.22,17.4,8000.0,15.3163,15.5472,15.2897,15.4495,8000.0
2008-10-16 13:35:00,17.36,17.38,17.13,17.13,1900.0,15.414,15.4318,15.2098,15.2098,1900.0
2008-10-16 13:40:00,17.18,17.21,17.04,17.2,9000.0,15.2542,15.2808,15.1299,15.272,9000.0
2008-10-16 13:45:00,17.21,17.31,17.17,17.2,7000.0,15.2808,15.3696,15.2453,15.272,7000.0
2008-10-16 13:50:00,17.2,17.28,17.1,17.27,10100.0,15.272,15.343,15.1832,15.3341,10100.0
2008-10-16 13:55:00,17.3,17.43,17.29,17.33,9100.0,15.3607,15.4762,15.3519,15.3874,9100.0
2008-10-16 14:00:00,17.38,17.42,17.26,17.26,5300.0,15.4318,15.4673,15.3252,15.3252,5300.0
2008-10-16 14:05:00,17.27,17.33,17.18,17.23,7400.0,15.3341,15.3874,15.2542,15.2986,7400.0
2008-10-16 14:10:00,17.23,17.28,17.13,17.15,4500.0,15.2986,15.343,15.2098,15.2276,4500.0
2008-10-16 14:15:00,17.16,17.35,17.16,17.24,8100.0,15.2364,15.4051,15.2364,15.3075,8100.0
2008-10-16 14:20:00,17.19,17.35,17.19,17.33,7600.0,15.2631,15.4051,15.2631,15.3874,7600.0
2008-10-16 14:25:00,17.33,17.33,17.22,17.3,6300.0,15.3874,15.3874,15.2897,15.3607,6300.0
2008-10-16 14:30:00,17.26,17.34,17.22,17.32,7100.0,15.3252,15.3963,15.2897,15.3785,7100.0
2008-10-16 14:35:00,17.33,17.38,17.23,17.35,6600.0,15.3874,15.4318,15.2986,15.4051,6600.0
2008-10-16 14:40:00,17.36,17.36,17.28,17.3,8100.0,15.414,15.414,15.343,15.3607,8100.0
2008-10-16 14:45:00,17.29,17.6,17.29,17.55,6100.0,15.3519,15.6271,15.3519,15.5827,6100.0
2008-10-16 14:50:00,17.53,17.54,17.49,17.51,4600.0,15.565,15.5738,15.5294,15.5472,4600.0
2008-10-16 14:55:00,17.5,17.54,17.35,17.37,13000.0,15.5383,15.5738,15.4051,15.4229,13000.0
2008-10-16 15:00:00,17.41,17.6,17.34,17.54,9000.0,15.4584,15.6271,15.3963,15.5738,9000.0
2008-10-16 15:05:00,17.51,17.87,17.51,17.87,10000.0,15.5472,15.8668,15.5472,15.8668,10000.0
2008-10-16 15:10:00,17.9,17.98,17.73,17.98,11400.0,15.8935,15.9645,15.7425,15.9645,11400.0
2008-10-16 15:15:00,17.95,17.95,17.75,17.8,14700.0,15.9379,15.9379,15.7603,15.8047,14700.0
2008-10-16 15:20:00,17.79,17.9,17.76,17.8,10100.0,15.7958,15.8935,15.7692,15.8047,10100.0
2008-10-16 15:25:00,17.84,18.06,17.78,18.06,12300.0,15.8402,16.0355,15.7869,16.0355,12300.0
2008-10-16 15:30:00,18.02,18.1,17.86,17.86,12900.0,16.0,16.0711,15.858,15.858,12900.0
2008-10-16 15:35:00,17.87,18.03,17.85,18.01,13700.0,15.8668,16.0089,15.8491,15.9912,13700.0
2008-10-16 15:40:00,18.03,18.11,17.97,18.09,20400.0,16.0089,16.0799,15.9556,16.0622,20400.0
2008-10-16 15:45:00,18.04,18.09,17.87,17.96,21800.0,16.0178,16.0622,15.8668,15.9468,21800.0
2008-10-16 15:50:00,17.95,18.17,17.85,18.09,33000.0,15.9379,16.1332,15.8491,16.0622,33000.0
2008-10-16 15:55:00,18.1,18.1,17.93,18.09,111100.0,16.0711,16.0711,15.9201,16.0622,111100.0
2008-10-17 09:30:00,18.09,18.09,17.6,18.01,25900.0,16.0622,16.0622,15.6271,15.9912,25900.0
2008-10-17 09:35:00,18.01,18.09,17.77,18.0,36600.0,15.9912,16.0622,15.7781,15.9823,36600.0
2008-10-17 09:40:00,17.84,18.1,17.71,18.1,42100.0,15.8402,16.0711,15.7248,16.0711,42100.0
2008-10-17 09:45:00,18.1,18.25,17.95,18.11,34600.0,16.0711,16.2043,15.9379,16.0799,34600.0
2008-10-17 09:50:00,18.12,18.24,18.0,18.0,39400.0,16.0888,16.1954,15.9823,15.9823,39400.0
2008-10-17 09:55:00,18.0,18.12,17.83,18.1,17100.0,15.9823,16.0888,15.8313,16.0711,17100.0
2008-10-17 10:00:00,18.09,18.14,18.0,18.1,33300.0,16.0622,16.1066,15.9823,16.0711,33300.0
2008-10-17 10:05:00,18.12,18.13,17.95,18.03,14800.0,16.0888,16.0977,15.9379,16.0089,14800.0
2008-10-17 10:10:00,18.03,18.07,17.93,17.98,15100.0,16.0089,16.0444,15.9201,15.9645,15100.0
2008-10-17 10:15:00,17.94,18.1,17.94,18.0,23400.0,15.929,16.0711,15.929,15.9823,23400.0
2008-10-17 10:20:00,18.04,18.09,17.99,18.02,13700.0,16.0178,16.0622,15.9734,16.0,13700.0
2008-10-17 10:25:00,18.0,18.1,17.96,18.07,14000.0,15.9823,16.0711,15.9468,16.0444,14000.0
2008-10-17 10:30:00,18.03,18.08,18.0,18.05,13300.0,16.0089,16.0533,15.9823,16.0267,13300.0
2008-10-17 10:35:00,18.05,18.26,18.03,18.26,25600.0,16.0267,16.2131,16.0089,16.2131,25600.0
2008-10-17 10:40:00,18.28,18.28,18.15,18.2,7500.0,16.2309,16.2309,16.1155,16.1599,7500.0
2008-10-17 10:45:00,18.17,18.25,18.11,18.23,30500.0,16.1332,16.2043,16.0799,16.1865,30500.0
2008-10-17 10:50:00,18.25,18.33,18.12,18.24,20400.0,16.2043,16.2753,16.0888,16.1954,20400.0
2008-10-17 10:55:00,18.15,18.27,18.04,18.27,14500.0,16.1155,16.222,16.0178,16.222,14500.0
2008-10-17 11:00:00,18.29,18.29,18.23,18.28,5500.0,16.2398,16.2398,16.1865,16.2309,5500.0
2008-10-17 11:05:00,18.29,18.41,18.28,18.35,8300.0,16.2398,16.3463,16.2309,16.293,8300.0
2008-10-17 11:10:00,18.38,18.38,18.19,18.32,9200.0,16.3197,16.3197,16.151,16.2664,9200.0
2008-10-17 11:15:00,18.3,18.3,18.13,18.23,7700.0,16.2486,16.2486,16.0977,16.1865,7700.0
2008-10-17 11:20:00,18.24,18.29,18.19,18.25,9000.0,16.1954,16.2398,16.151,16.2043,9000.0
2008-10-17 11:25:00,18.26,18.29,18.2,18.25,6700.0,16.2131,16.2398,16.1599,16.2043,6700.0
2008-10-17 11:30:00,18.25,18.34,18.16,18.34,7900.0,16.2043,16.2842,16.1243,16.2842,7900.0
2008-10-17 11:35:00,18.35,18.35,18.13,18.26,15200.0,16.293,16.293,16.0977,16.2131,15200.0
2008-10-17 11:40:00,18.26,18.35,18.25,18.32,33700.0,16.2131,16.293,16.2043,16.2664,33700.0
2008-10-17 11:45:00,18.32,18.32,18.25,18.32,4600.0,16.2664,16.2664,16.2043,16.2664,4600.0
2008-10-17 11:50:00,18.3,18.38,18.27,18.29,19300.0,16.2486,16.3197,16.222,16.2398,19300.0
2008-10-17 11:55:00,18.29,18.39,18.28,18.39,11600.0,16.2398,16.3286,16.2309,16.3286,11600.0
2008-10-17 12:00:00,18.37,18.4,18.35,18.36,13300.0,16.3108,16.3374,16.293,16.3019,13300.0
2008-10-17 12:05:00,18.36,18.61,18.36,18.46,11400.0,16.3019,16.5239,16.3019,16.3907,11400.0
2008-10-17 12:10:00,18.51,18.52,18.34,18.42,15300.0,16.4351,16.444,16.2842,16.3552,15300.0
2008-10-17 12:15:00,18.46,18.54,18.43,18.53,6500.0,16.3907,16.4617,16.3641,16.4529,6500.0
2008-10-17 12:20:00,18.56,18.61,18.55,18.61,7500.0,16.4795,16.5239,16.4706,16.5239,7500.0
2008-10-17 12:25:00,18.62,18.62,18.58,18.6,7000.0,16.5328,16.5328,16.4973,16.515,7000.0
2008-10-17 12:30:00,18.6,18.63,18.5,18.54,8000.0,16.515,16.5417,16.4262,16.4617,8000.0
2008-10-17 12:35:00,18.54,18.61,18.54,18.61,6800.0,16.4617,16.5239,16.4617,16.5239,6800.0
2008-10-17 12:40:00,18.61,18.67,18.6,18.63,6800.0,16.5239,16.5772,16.515,16.5417,6800.0
2008-10-17 12:45:00,18.65,18.79,18.63,18.76,10900.0,16.5594,16.6837,16.5417,16.6571,10900.0
2008-10-17 12:50:00,18.76,18.95,18.75,18.95,9800.0,16.6571,16.8258,16.6482,16.8258,9800.0
2008-10-17 12:55:00,18.95,19.03,18.93,19.01,18100.0,16.8258,16.8968,16.808,16.8791,18100.0
2008-10-17 13:00:00,19.0,19.32,19.0,19.31,20500.0,16.8702,17.1543,16.8702,17.1454,20500.0
2008-10-17 13:05:00,19.31,19.5,19.29,19.36,71700.0,17.1454,17.3141,17.1277,17.1898,71700.0
2008-10-17 13:10:00,19.4,19.44,19.3,19.37,8600.0,17.2253,17.2609,17.1365,17.1987,8600.0
2008-10-17 13:15:00,19.37,19.37,19.25,19.25,10300.0,17.1987,17.1987,17.0922,17.0922,10300.0
2008-10-17 13:20:00,19.25,19.31,19.25,19.3,5600.0,17.0922,17.1454,17.0922,17.1365,5600.0
2008-10-17 13:25:00,19.29,19.32,19.24,19.26,13200.0,17.1277,17.1543,17.0833,17.101,13200.0
2008-10-17 13:30:00,19.26,19.28,19.22,19.25,44500.0,17.101,17.1188,17.0655,17.0922,44500.0
2008-10-17 13:35:00,19.25,19.3,19.2,19.2,19400.0,17.0922,17.1365,17.0478,17.0478,19400.0
2008-10-17 13:40:00,19.23,19.28,19.2,19.25,9800.0,17.0744,17.1188,17.0478,17.0922,9800.0
2008-10-17 13:45:00,19.26,19.26,19.2,19.2,18400.0,17.101,17.101,17.0478,17.0478,18400.0
2008-10-17 13:50:00,19.2,19.3,19.15,19.3,23300.0,17.0478,17.1365,17.0034,17.1365,23300.0
2008-10-17 13:55:00,19.27,19.31,19.23,19.31,5400.0,17.1099,17.1454,17.0744,17.1454,5400.0
2008-10-17 14:00:00,19.39,19.66,19.39,19.53,10600.0,17.2165,17.4562,17.2165,17.3408,10600.0
2008-10-17 14:05:00,19.5,19.52,19.36,19.41,11200.0,17.3141,17.3319,17.1898,17.2342,11200.0
2008-10-17 14:10:00,19.4,19.41,19.26,19.26,12000.0,17.2253,17.2342,17.101,17.101,12000.0
2008-10-17 14:15:00,19.26,19.3,19.2,19.2,20400.0,17.101,17.1365,17.0478,17.0478,20400.0
2008-10-17 14:20:00,19.2,19.29,19.2,19.22,10900.0,17.0478,17.1277,17.0478,17.0655,10900.0
2008-10-17 14:25:00,19.22,19.25,19.21,19.25,8400.0,17.0655,17.0922,17.0566,17.0922,8400.0
2008-10-17 14:30:00,19.27,19.28,19.24,19.25,14300.0,17.1099,17.1188,17.0833,17.0922,14300.0
2008-10-17 14:35:00,19.25,19.27,19.19,19.19,6800.0,17.0922,17.1099,17.0389,17.0389,6800.0
2008-10-17 14:40:00,19.18,19.25,19.15,19.25,12000.0,17.03,17.0922,17.0034,17.0922,12000.0
2008-10-17 14:45:00,19.24,19.31,19.16,19.16,19500.0,17.0833,17.1454,17.0122,17.0122,19500.0
2008-10-17 14:50:00,19.17,19.27,19.11,19.24,10800.0,17.0211,17.1099,16.9678,17.0833,10800.0
2008-10-17 14:55:00,19.25,19.26,19.23,19.23,10800.0,17.0922,17.101,17.0744,17.0744,10800.0
2008-10-17 15:00:00,19.23,19.44,19.23,19.38,13100.0,17.0744,17.2609,17.0744,17.2076,13100.0
2008-10-17 15:05:00,19.4,19.4,19.26,19.28,15700.0,17.2253,17.2253,17.101,17.1188,15700.0
2008-10-17 15:10:00,19.27,19.27,19.2,19.23,16400.0,17.1099,17.1099,17.0478,17.0744,16400.0
2008-10-17 15:15:00,19.22,19.24,19.11,19.15,22300.0,17.0655,17.0833,16.9678,17.0034,22300.0
2008-10-17 15:20:00,19.11,19.17,18.98,19.0,29400.0,16.9678,17.0211,16.8524,16.8702,29400.0
2008-10-17 15:25:00,18.99,19.12,18.98,19.02,32400.0,16.8613,16.9767,16.8524,16.8879,32400.0
2008-10-17 15:30:00,19.02,19.07,18.98,19.0,12100.0,16.8879,16.9323,16.8524,16.8702,12100.0
2008-10-17 15:35:00,19.01,19.07,18.92,19.0,31900.0,16.8791,16.9323,16.7991,16.8702,31900.0
2008-10-17 15:40:00,19.01,19.26,18.97,19.24,28100.0,16.8791,17.101,16.8435,17.0833,28100.0
2008-10-17 15:45:00,19.23,19.23,19.07,19.08,17900.0,17.0744,17.0744,16.9323,16.9412,17900.0
2008-10-17 15:50:00,19.08,19.19,19.0,19.1,60000.0,16.9412,17.0389,16.8702,16.959,60000.0
2008-10-17 15:55:00,19.11,19.17,18.92,19.02,41200.0,16.9678,17.0211,16.7991,16.8879,41200.0
2008-10-20 09:30:00,19.43,19.43,19.09,19.15,4000.0,17.252,17.252,16.9501,17.0034,4000.0
2008-10-20 09:35:00,19.17,19.17,19.01,19.05,59100.0,17.0211,17.0211,16.8791,16.9146,59100.0
2008-10-20 09:40:00,19.05,19.08,18.87,18.97,17500.0,16.9146,16.9412,16.7548,16.8435,17500.0
2008-10-20 09:45:00,18.97,19.0,18.87,18.97,4700.0,16.8435,16.8702,16.7548,16.8435,4700.0
2008-10-20 09:50:00,18.97,19.0,18.73,18.76,9100.0,16.8435,16.8702,16.6304,16.6571,9100.0
2008-10-20 09:55:00,18.74,18.9,18.62,18.79,2900.0,16.6393,16.7814,16.5328,16.6837,2900.0
2008-10-20 10:00:00,18.82,18.97,18.79,18.93,13200.0,16.7104,16.8435,16.6837,16.808,13200.0
2008-10-20 10:05:00,18.93,19.0,18.92,18.99,8900.0,16.808,16.8702,16.7991,16.8613,8900.0
2008-10-20 10:10:00,18.98,19.0,18.91,18.91,7400.0,16.8524,16.8702,16.7903,16.7903,7400.0
2008-10-20 10:15:00,18.98,18.99,18.91,18.95,7300.0,16.8524,16.8613,16.7903,16.8258,7300.0
2008-10-20 10:20:00,18.95,18.97,18.85,18.85,5000.0,16.8258,16.8435,16.737,16.737,5000.0
2008-10-20 10:25:00,18.83,18.9,18.81,18.9,3600.0,16.7192,16.7814,16.7015,16.7814,3600.0
2008-10-20 10:30:00,18.93,19.05,18.92,19.05,21600.0,16.808,16.9146,16.7991,16.9146,21600.0
2008-10-20 10:35:00,19.05,19.05,19.0,19.0,23600.0,16.9146,16.9146,16.8702,16.8702,23600.0
2008-10-20 10:40:00,19.0,19.0,18.95,18.99,11100.0,16.8702,16.8702,16.8258,16.8613,11100.0
2008-10-20 10:45:00,18.97,19.0,18.95,18.97,7700.0,16.8435,16.8702,16.8258,16.8435,7700.0
2008-10-20 10:50:00,19.0,19.0,18.78,18.78,4900.0,16.8702,16.8702,16.6748,16.6748,4900.0
2008-10-20 10:55:00,18.81,18.92,18.76,18.89,3300.0,16.7015,16.7991,16.6571,16.7725,3300.0
2008-10-20 11:00:00,18.89,18.97,18.89,18.93,2200.0,16.7725,16.8435,16.7725,16.808,2200.0
2008-10-20 11:05:00,18.89,18.92,18.89,18.9,3500.0,16.7725,16.7991,16.7725,16.7814,3500.0
2008-10-20 11:10:00,18.9,18.95,18.85,18.9,10000.0,16.7814,16.8258,16.737,16.7814,10000.0
2008-10-20 11:15:00,18.9,18.99,18.9,18.95,5700.0,16.7814,16.8613,16.7814,16.8258,5700.0
2008-10-20 11:20:00,18.96,18.99,18.93,18.95,2500.0,16.8347,16.8613,16.808,16.8258,2500.0
2008-10-20 11:25:00,18.96,19.0,18.92,19.0,33500.0,16.8347,16.8702,16.7991,16.8702,33500.0
2008-10-20 11:30:00,19.0,19.0,18.96,18.97,16700.0,16.8702,16.8702,16.8347,16.8435,16700.0
2008-10-20 11:35:00,18.96,19.01,18.96,19.0,7100.0,16.8347,16.8791,16.8347,16.8702,7100.0
2008-10-20 11:40:00,19.01,19.01,18.86,19.0,29300.0,16.8791,16.8791,16.7459,16.8702,29300.0
2008-10-20 11:45:00,19.03,19.05,18.99,19.04,8300.0,16.8968,16.9146,16.8613,16.9057,8300.0
2008-10-20 11:50:00,19.0,19.01,18.96,18.99,12700.0,16.8702,16.8791,16.8347,16.8613,12700.0
2008-10-20 11:55:00,19.0,19.02,18.97,19.0,5500.0,16.8702,16.8879,16.8435,16.8702,5500.0
2008-10-20 12:00:00,18.99,19.01,18.95,19.0,9400.0,16.8613,16.8791,16.8258,16.8702,9400.0
2008-10-20 12:05:00,19.0,19.04,19.0,19.03,1800.0,16.8702,16.9057,16.8702,16.8968,1800.0
2008-10-20 12:10:00,19.03,19.03,18.97,19.0,5100.0,16.8968,16.8968,16.8435,16.8702,5100.0
2008-10-20 12:15:00,19.0,19.04,18.98,19.04,3400.0,16.8702,16.9057,16.8524,16.9057,3400.0
2008-10-20 12:20:00,19.01,19.03,18.98,18.98,5000.0,16.8791,16.8968,16.8524,16.8524,5000.0
2008-10-20 12:25:00,19.0,19.0,18.9,18.94,1700.0,16.8702,16.8702,16.7814,16.8169,1700.0
2008-10-20 12:30:00,18.95,19.0,18.9,19.0,2900.0,16.8258,16.8702,16.7814,16.8702,2900.0
2008-10-20 12:35:00,19.0,19.0,18.98,19.0,2300.0,16.8702,16.8702,16.8524,16.8702,2300.0
2008-10-20 12:40:00,19.0,19.0,18.98,19.0,2100.0,16.8702,16.8702,16.8524,16.8702,2100.0
2008-10-20 12:45:00,19.0,19.04,19.0,19.04,1400.0,16.8702,16.9057,16.8702,16.9057,1400.0
2008-10-20 12:50:00,19.02,19.04,18.99,19.01,1800.0,16.8879,16.9057,16.8613,16.8791,1800.0
2008-10-20 12:55:00,19.01,19.05,18.99,19.05,1900.0,16.8791,16.9146,16.8613,16.9146,1900.0
2008-10-20 13:00:00,19.05,19.05,19.04,19.04,1800.0,16.9146,16.9146,16.9057,16.9057,1800.0
2008-10-20 13:05:00,19.06,19.1,19.05,19.05,5700.0,16.9235,16.959,16.9146,16.9146,5700.0
2008-10-20 13:10:00,19.05,19.06,19.04,19.05,27400.0,16.9146,16.9235,16.9057,16.9146,27400.0
2008-10-20 13:15:00,19.05,19.1,19.04,19.04,1500.0,16.9146,16.959,16.9057,16.9057,1500.0
2008-10-20 13:20:00,19.05,19.1,19.05,19.07,1300.0,16.9146,16.959,16.9146,16.9323,1300.0
2008-10-20 13:25:00,19.08,19.1,19.04,19.07,6700.0,16.9412,16.959,16.9057,16.9323,6700.0
2008-10-20 13:30:00,19.07,19.09,19.04,19.05,2300.0,16.9323,16.9501,16.9057,16.9146,2300.0
2008-10-20 13:35:00,19.05,19.07,19.0,19.06,3500.0,16.9146,16.9323,16.8702,16.9235,3500.0
2008-10-20 13:40:00,19.06,19.09,19.05,19.07,3600.0,16.9235,16.9501,16.9146,16.9323,3600.0
2008-10-20 13:45:00,19.05,19.1,19.04,19.1,5200.0,16.9146,16.959,16.9057,16.959,5200.0
2008-10-20 13:50:00,19.09,19.1,19.05,19.06,2200.0,16.9501,16.959,16.9146,16.9235,2200.0
2008-10-20 13:55:00,19.07,19.12,19.04,19.1,8100.0,16.9323,16.9767,16.9057,16.959,8100.0
2008-10-20 14:00:00,19.13,19.15,19.11,19.15,3100.0,16.9856,17.0034,16.9678,17.0034,3100.0
2008-10-20 14:05:00,19.13,19.2,19.11,19.15,3100.0,16.9856,17.0478,16.9678,17.0034,3100.0
2008-10-20 14:10:00,19.13,19.13,19.05,19.05,12500.0,16.9856,16.9856,16.9146,16.9146,12500.0
2008-10-20 14:15:00,19.05,19.09,19.05,19.09,1700.0,16.9146,16.9501,16.9146,16.9501,1700.0
2008-10-20 14:20:00,19.09,19.16,19.05,19.05,3800.0,16.9501,17.0122,16.9146,16.9146,3800.0
2008-10-20 14:25:00,19.06,19.18,19.06,19.11,5900.0,16.9235,17.03,16.9235,16.9678,5900.0
2008-10-20 14:30:00,19.08,19.13,19.06,19.1,2300.0,16.9412,16.9856,16.9235,16.959,2300.0
2008-10-20 14:35:00,19.11,19.11,19.05,19.06,3100.0,16.9678,16.9678,16.9146,16.9235,3100.0
2008-10-20 14:40:00,19.07,19.15,19.06,19.06,9200.0,16.9323,17.0034,16.9235,16.9235,9200.0
2008-10-20 14:45:00,19.09,19.09,19.02,19.05,23100.0,16.9501,16.9501,16.8879,16.9146,23100.0
2008-10-20 14:50:00,19.05,19.07,19.02,19.06,11000.0,16.9146,16.9323,16.8879,16.9235,11000.0
2008-10-20 14:55:00,19.05,19.05,19.01,19.05,7000.0,16.9146,16.9146,16.8791,16.9146,7000.0
2008-10-20 15:00:00,19.06,19.07,18.99,19.04,7100.0,16.9235,16.9323,16.8613,16.9057,7100.0
2008-10-20 15:05:00,19.03,19.04,18.91,19.01,12200.0,16.8968,16.9057,16.7903,16.8791,12200.0
2008-10-20 15:10:00,19.01,19.03,19.0,19.02,4100.0,16.8791,16.8968,16.8702,16.8879,4100.0
2008-10-20 15:15:00,19.02,19.02,18.97,19.0,21600.0,16.8879,16.8879,16.8435,16.8702,21600.0
2008-10-20 15:20:00,19.0,19.01,18.98,19.0,4400.0,16.8702,16.8791,16.8524,16.8702,4400.0
2008-10-20 15:25:00,19.0,19.0,18.97,19.0,2300.0,16.8702,16.8702,16.8435,16.8702,2300.0
2008-10-20 15:30:00,18.96,19.01,18.96,19.0,5500.0,16.8347,16.8791,16.8347,16.8702,5500.0
2008-10-20 15:35:00,19.0,19.01,18.99,18.99,3900.0,16.8702,16.8791,16.8613,16.8613,3900.0
2008-10-20 15:40:00,18.99,19.01,18.98,19.01,6600.0,16.8613,16.8791,16.8524,16.8791,6600.0
2008-10-20 15:45:00,19.01,19.03,19.0,19.03,26700.0,16.8791,16.8968,16.8702,16.8968,26700.0
2008-10-20 15:50:00,19.03,19.03,18.98,19.0,13600.0,16.8968,16.8968,16.8524,16.8702,13600.0
2008-10-20 15:55:00,19.0,19.04,18.88,19.03,43300.0,16.8702,16.9057,16.7636,16.8968,43300.0
2008-10-21 09:30:00,19.49,19.49,18.66,18.85,3100.0,17.3053,17.3053,16.5683,16.737,3100.0
2008-10-21 09:35:00,18.9,18.9,18.73,18.79,2400.0,16.7814,16.7814,16.6304,16.6837,2400.0
2008-10-21 09:40:00,18.76,18.87,18.75,18.81,5100.0,16.6571,16.7548,16.6482,16.7015,5100.0
2008-10-21 09:45:00,18.83,19.13,18.81,19.13,55900.0,16.7192,16.9856,16.7015,16.9856,55900.0
2008-10-21 09:50:00,19.09,19.09,19.0,19.0,3900.0,16.9501,16.9501,16.8702,16.8702,3900.0
2008-10-21 09:55:00,19.07,19.13,18.93,19.04,7400.0,16.9323,16.9856,16.808,16.9057,7400.0
2008-10-21 10:00:00,19.03,19.06,18.99,19.02,4000.0,16.8968,16.9235,16.8613,16.8879,4000.0
2008-10-21 10:05:00,19.0,19.13,18.95,19.09,8700.0,16.8702,16.9856,16.8258,16.9501,8700.0
2008-10-21 10:10:00,19.08,19.08,18.96,18.98,4900.0,16.9412,16.9412,16.8347,16.8524,4900.0
2008-10-21 10:15:00,18.95,19.0,18.91,18.98,37100.0,16.8258,16.8702,16.7903,16.8524,37100.0
2008-10-21 10:20:00,18.99,19.05,18.93,18.98,48100.0,16.8613,16.9146,16.808,16.8524,48100.0
2008-10-21 10:25:00,18.97,18.97,18.89,18.94,24000.0,16.8435,16.8435,16.7725,16.8169,24000.0
2008-10-21 10:30:00,18.94,18.98,18.88,18.95,4900.0,16.8169,16.8524,16.7636,16.8258,4900.0
2008-10-21 10:35:00,18.97,19.0,18.95,19.0,5600.0,16.8435,16.8702,16.8258,16.8702,5600.0
2008-10-21 10:40:00,18.99,19.03,18.98,18.99,8500.0,16.8613,16.8968,16.8524,16.8613,8500.0
2008-10-21 10:45:00,19.0,19.03,18.96,18.99,24800.0,16.8702,16.8968,16.8347,16.8613,24800.0
2008-10-21 10:50:00,18.99,19.0,18.96,18.96,3600.0,16.8613,16.8702,16.8347,16.8347,3600.0
2008-10-21 10:55:00,18.95,18.99,18.95,18.97,1000.0,16.8258,16.8613,16.8258,16.8435,1000.0
2008-10-21 11:00:00,18.94,18.97,18.88,18.88,13100.0,16.8169,16.8435,16.7636,16.7636,13100.0
2008-10-21 11:05:00,18.86,18.91,18.79,18.79,6000.0,16.7459,16.7903,16.6837,16.6837,6000.0
2008-10-21 11:10:00,18.79,18.81,18.7,18.71,11300.0,16.6837,16.7015,16.6038,16.6127,11300.0
2008-10-21 11:15:00,18.7,18.91,18.69,18.91,14200.0,16.6038,16.7903,16.5949,16.7903,14200.0
2008-10-21 11:20:00,18.91,18.93,18.83,18.86,5700.0,16.7903,16.808,16.7192,16.7459,5700.0
2008-10-21 11:25:00,18.89,18.91,18.83,18.89,3500.0,16.7725,16.7903,16.7192,16.7725,3500.0
2008-10-21 11:30:00,18.93,18.93,18.89,18.89,5200.0,16.808,16.808,16.7725,16.7725,5200.0
2008-10-21 11:35:00,18.94,18.99,18.94,18.97,1400.0,16.8169,16.8613,16.8169,16.8435,1400.0
2008-10-21 11:40:00,18.96,19.0,18.89,18.95,5700.0,16.8347,16.8702,16.7725,16.8258,5700.0
2008-10-21 11:45:00,18.98,18.98,18.89,18.97,2400.0,16.8524,16.8524,16.7725,16.8435,2400.0
2008-10-21 11:50:00,18.93,18.93,18.82,18.9,3200.0,16.808,16.808,16.7104,16.7814,3200.0
2008-10-21 11:55:00,18.89,18.95,18.87,18.87,3300.0,16.7725,16.8258,16.7548,16.7548,3300.0
2008-10-21 12:00:00,18.9,18.93,18.84,18.9,6300.0,16.7814,16.808,16.7281,16.7814,6300.0
2008-10-21 12:05:00,18.9,18.91,18.78,18.8,4800.0,16.7814,16.7903,16.6748,16.6926,4800.0
2008-10-21 12:10:00,18.84,18.95,18.84,18.88,3200.0,16.7281,16.8258,16.7281,16.7636,3200.0
2008-10-21 12:15:00,18.89,18.9,18.76,18.78,5000.0,16.7725,16.7814,16.6571,16.6748,5000.0
2008-10-21 12:20:00,18.77,18.81,18.75,18.81,4500.0,16.666,16.7015,16.6482,16.7015,4500.0
2008-10-21 12:25:00,18.81,18.81,18.75,18.78,3700.0,16.7015,16.7015,16.6482,16.6748,3700.0
2008-10-21 12:30:00,18.77,18.8,18.77,18.78,1100.0,16.666,16.6926,16.666,16.6748,1100.0
2008-10-21 12:35:00,18.79,18.82,18.76,18.76,2000.0,16.6837,16.7104,16.6571,16.6571,2000.0
2008-10-21 12:40:00,18.77,18.77,18.69,18.74,1300.0,16.666,16.666,16.5949,16.6393,1300.0
2008-10-21 12:45:00,18.69,18.73,18.62,18.66,3600.0,16.5949,16.6304,16.5328,16.5683,3600.0
2008-10-21 12:50:00,18.65,18.72,18.65,18.72,2500.0,16.5594,16.6216,16.5594,16.6216,2500.0
2008-10-21 12:55:00,18.69,18.79,18.69,18.73,4400.0,16.5949,16.6837,16.5949,16.6304,4400.0
2008-10-21 13:00:00,18.73,18.75,18.62,18.64,2700.0,16.6304,16.6482,16.5328,16.5505,2700.0
2008-10-21 13:05:00,18.6,18.81,18.6,18.8,15000.0,16.515,16.7015,16.515,16.6926,15000.0
2008-10-21 13:10:00,18.78,18.8,18.75,18.8,2200.0,16.6748,16.6926,16.6482,16.6926,2200.0
2008-10-21 13:15:00,18.75,18.8,18.75,18.76,1300.0,16.6482,16.6926,16.6482,16.6571,1300.0
2008-10-21 13:20:00,18.78,18.9,18.76,18.84,2900.0,16.6748,16.7814,16.6571,16.7281,2900.0
2008-10-21 13:25:00,18.83,18.97,18.83,18.94,2200.0,16.7192,16.8435,16.7192,16.8169,2200.0
2008-10-21 13:30:00,18.9,18.94,18.89,18.91,2200.0,16.7814,16.8169,16.7725,16.7903,2200.0
2008-10-21 13:35:00,18.9,18.97,18.89,18.97,1600.0,16.7814,16.8435,16.7725,16.8435,1600.0
2008-10-21 13:40:00,18.92,19.0,18.92,18.92,2100.0,16.7991,16.8702,16.7991,16.7991,2100.0
2008-10-21 13:45:00,18.95,18.99,18.92,18.94,2700.0,16.8258,16.8613,16.7991,16.8169,2700.0
2008-10-21 13:50:00,18.94,18.94,18.86,18.88,1800.0,16.8169,16.8169,16.7459,16.7636,1800.0
2008-10-21 13:55:00,18.85,18.87,18.78,18.81,2100.0,16.737,16.7548,16.6748,16.7015,2100.0
2008-10-21 14:00:00,18.82,18.84,18.76,18.81,2500.0,16.7104,16.7281,16.6571,16.7015,2500.0
2008-10-21 14:05:00,18.8,18.87,18.68,18.75,1400.0,16.6926,16.7548,16.586,16.6482,1400.0
2008-10-21 14:10:00,18.74,18.87,18.74,18.83,4100.0,16.6393,16.7548,16.6393,16.7192,4100.0
2008-10-21 14:15:00,18.83,18.95,18.82,18.88,3400.0,16.7192,16.8258,16.7104,16.7636,3400.0
2008-10-21 14:20:00,18.88,18.9,18.83,18.83,2000.0,16.7636,16.7814,16.7192,16.7192,2000.0
2008-10-21 14:25:00,18.86,18.88,18.82,18.88,2800.0,16.7459,16.7636,16.7104,16.7636,2800.0
2008-10-21 14:30:00,18.88,18.91,18.8,18.8,2200.0,16.7636,16.7903,16.6926,16.6926,2200.0
2008-10-21 14:35:00,18.82,18.84,18.78,18.79,3000.0,16.7104,16.7281,16.6748,16.6837,3000.0
2008-10-21 14:40:00,18.82,18.86,18.82,18.86,1800.0,16.7104,16.7459,16.7104,16.7459,1800.0
2008-10-21 14:45:00,18.83,18.91,18.73,18.73,4300.0,16.7192,16.7903,16.6304,16.6304,4300.0
2008-10-21 14:50:00,18.7,18.71,18.67,18.69,5400.0,16.6038,16.6127,16.5772,16.5949,5400.0
2008-10-21 14:55:00,18.7,18.74,18.69,18.69,5200.0,16.6038,16.6393,16.5949,16.5949,5200.0
2008-10-21 15:00:00,18.72,18.76,18.6,18.67,14500.0,16.6216,16.6571,16.515,16.5772,14500.0
2008-10-21 15:05:00,18.68,18.68,18.56,18.58,13800.0,16.586,16.586,16.4795,16.4973,13800.0
2008-10-21 15:10:00,18.56,18.63,18.56,18.63,14100.0,16.4795,16.5417,16.4795,16.5417,14100.0
2008-10-21 15:15:00,18.63,18.63,18.38,18.38,4000.0,16.5417,16.5417,16.3197,16.3197,4000.0
2008-10-21 15:20:00,18.38,18.42,18.33,18.41,19600.0,16.3197,16.3552,16.2753,16.3463,19600.0
2008-10-21 15:25:00,18.44,18.53,18.42,18.51,15800.0,16.373,16.4529,16.3552,16.4351,15800.0
2008-10-21 15:30:00,18.53,18.53,18.4,18.4,20200.0,16.4529,16.4529,16.3374,16.3374,20200.0
2008-10-21 15:35:00,18.38,18.61,18.38,18.61,21000.0,16.3197,16.5239,16.3197,16.5239,21000.0
2008-10-21 15:40:00,18.6,18.67,18.6,18.65,14700.0,16.515,16.5772,16.515,16.5594,14700.0
2008-10-21 15:45:00,18.6,18.62,18.54,18.55,10000.0,16.515,16.5328,16.4617,16.4706,10000.0
2008-10-21 15:50:00,18.57,18.61,18.45,18.58,21100.0,16.4884,16.5239,16.3818,16.4973,21100.0
2008-10-21 15:55:00,18.57,18.65,18.47,18.52,18700.0,16.4884,16.5594,16.3996,16.444,18700.0
2008-10-22 09:30:00,17.57,18.25,17.43,18.25,20400.0,15.6005,16.2043,15.4762,16.2043,20400.0
2008-10-22 09:35:00,18.26,18.39,17.74,17.74,8000.0,16.2131,16.3286,15.7514,15.7514,8000.0
2008-10-22 09:40:00,17.79,17.89,17.67,17.69,1700.0,15.7958,15.8846,15.6893,15.707,1700.0
2008-10-22 09:45:00,17.73,17.75,17.6,17.65,1000.0,15.7425,15.7603,15.6271,15.6715,1000.0
2008-10-22 09:50:00,17.62,17.75,17.55,17.75,4500.0,15.6449,15.7603,15.5827,15.7603,4500.0
2008-10-22 09:55:00,17.76,17.83,17.55,17.59,2900.0,15.7692,15.8313,15.5827,15.6182,2900.0
2008-10-22 10:00:00,17.59,17.63,17.45,17.46,3000.0,15.6182,15.6537,15.4939,15.5028,3000.0
2008-10-22 10:05:00,17.51,17.56,17.47,17.52,1100.0,15.5472,15.5916,15.5117,15.5561,1100.0
2008-10-22 10:10:00,17.55,17.75,17.55,17.71,35600.0,15.5827,15.7603,15.5827,15.7248,35600.0
2008-10-22 10:15:00,17.7,17.73,17.54,17.73,109700.0,15.7159,15.7425,15.5738,15.7425,109700.0
2008-10-22 10:20:00,17.73,17.85,17.7,17.76,19700.0,15.7425,15.8491,15.7159,15.7692,19700.0
2008-10-22 10:25:00,17.75,17.92,17.7,17.92,11500.0,15.7603,15.9112,15.7159,15.9112,11500.0
2008-10-22 10:30:00,17.9,17.95,17.86,17.9,9600.0,15.8935,15.9379,15.858,15.8935,9600.0
2008-10-22 10:35:00,17.9,17.91,17.82,17.84,12600.0,15.8935,15.9024,15.8225,15.8402,12600.0
2008-10-22 10:40:00,17.83,17.89,17.82,17.85,5800.0,15.8313,15.8846,15.8225,15.8491,5800.0
2008-10-22 10:45:00,17.84,18.07,17.84,18.02,2900.0,15.8402,16.0444,15.8402,16.0,2900.0
2008-10-22 10:50:00,18.0,18.07,17.99,18.04,4900.0,15.9823,16.0444,15.9734,16.0178,4900.0
2008-10-22 10:55:00,18.03,18.05,17.95,17.99,17300.0,16.0089,16.0267,15.9379,15.9734,17300.0
2008-10-22 11:00:00,17.95,18.02,17.9,18.02,9300.0,15.9379,16.0,15.8935,16.0,9300.0
2008-10-22 11:05:00,18.0,18.03,17.91,18.0,34100.0,15.9823,16.0089,15.9024,15.9823,34100.0
2008-10-22 11:10:00,18.02,18.13,17.95,17.99,19400.0,16.0,16.0977,15.9379,15.9734,19400.0
2008-10-22 11:15:00,17.92,18.04,17.89,17.97,4700.0,15.9112,16.0178,15.8846,15.9556,4700.0
2008-10-22 11:20:00,18.0,18.05,17.84,17.89,4000.0,15.9823,16.0267,15.8402,15.8846,4000.0
2008-10-22 11:25:00,17.88,17.91,17.75,17.85,8300.0,15.8757,15.9024,15.7603,15.8491,8300.0
2008-10-22 11:30:00,17.88,18.0,17.88,17.94,2600.0,15.8757,15.9823,15.8757,15.929,2600.0
2008-10-22 11:35:00,17.96,18.0,17.89,17.94,2100.0,15.9468,15.9823,15.8846,15.929,2100.0
2008-10-22 11:40:00,17.93,17.93,17.83,17.85,3200.0,15.9201,15.9201,15.8313,15.8491,3200.0
2008-10-22 11:45:00,17.87,18.01,17.85,17.9,6100.0,15.8668,15.9912,15.8491,15.8935,6100.0
2008-10-22 11:50:00,17.86,17.94,17.75,17.77,16900.0,15.858,15.929,15.7603,15.7781,16900.0
2008-10-22 11:55:00,17.75,17.8,17.67,17.77,21300.0,15.7603,15.8047,15.6893,15.7781,21300.0
2008-10-22 12:00:00,17.77,17.78,17.61,17.61,1800.0,15.7781,15.7869,15.636,15.636,1800.0
2008-10-22 12:05:00,17.6,17.8,17.58,17.8,2800.0,15.6271,15.8047,15.6094,15.8047,2800.0
2008-10-22 12:10:00,17.8,17.89,17.75,17.85,28600.0,15.8047,15.8846,15.7603,15.8491,28600.0
2008-10-22 12:15:00,17.87,17.9,17.8,17.85,9600.0,15.8668,15.8935,15.8047,15.8491,9600.0
2008-10-22 12:20:00,17.85,17.97,17.79,17.79,12300.0,15.8491,15.9556,15.7958,15.7958,12300.0
2008-10-22 12:25:00,17.75,17.8,17.7,17.73,7000.0,15.7603,15.8047,15.7159,15.7425,7000.0
2008-10-22 12:30:00,17.74,17.75,17.66,17.71,2100.0,15.7514,15.7603,15.6804,15.7248,2100.0
2008-10-22 12:35:00,17.72,17.72,17.65,17.71,600.0,15.7337,15.7337,15.6715,15.7248,600.0
2008-10-22 12:40:00,17.71,17.73,17.63,17.66,2000.0,15.7248,15.7425,15.6537,15.6804,2000.0
2008-10-22 12:45:00,17.72,17.75,17.63,17.63,3600.0,15.7337,15.7603,15.6537,15.6537,3600.0
2008-10-22 12:50:00,17.63,17.72,17.63,17.71,1300.0,15.6537,15.7337,15.6537,15.7248,1300.0
2008-10-22 12:55:00,17.71,17.77,17.69,17.71,6700.0,15.7248,15.7781,15.707,15.7248,6700.0
2008-10-22 13:00:00,17.75,17.75,17.67,17.72,2400.0,15.7603,15.7603,15.6893,15.7337,2400.0
2008-10-22 13:05:00,17.75,17.75,17.62,17.68,3400.0,15.7603,15.7603,15.6449,15.6981,3400.0
2008-10-22 13:10:00,17.71,17.73,17.65,17.73,1600.0,15.7248,15.7425,15.6715,15.7425,1600.0
2008-10-22 13:15:00,17.71,17.75,17.66,17.69,3800.0,15.7248,15.7603,15.6804,15.707,3800.0
2008-10-22 13:20:00,17.71,17.77,17.66,17.72,15700.0,15.7248,15.7781,15.6804,15.7337,15700.0
2008-10-22 13:25:00,17.69,17.87,17.69,17.85,31700.0,15.707,15.8668,15.707,15.8491,31700.0
2008-10-22 13:30:00,17.84,17.84,17.59,17.65,18800.0,15.8402,15.8402,15.6182,15.6715,18800.0
2008-10-22 13:35:00,17.68,17.72,17.58,17.6,18500.0,15.6981,15.7337,15.6094,15.6271,18500.0
2008-10-22 13:40:00,17.59,17.61,17.56,17.56,1400.0,15.6182,15.636,15.5916,15.5916,1400.0
2008-10-22 13:45:00,17.54,17.56,17.48,17.52,26800.0,15.5738,15.5916,15.5206,15.5561,26800.0
2008-10-22 13:50:00,17.51,17.51,17.43,17.43,10300.0,15.5472,15.5472,15.4762,15.4762,10300.0
2008-10-22 13:55:00,17.41,17.42,17.26,17.34,3600.0,15.4584,15.4673,15.3252,15.3963,3600.0
2008-10-22 14:00:00,17.32,17.33,17.17,17.17,6200.0,15.3785,15.3874,15.2453,15.2453,6200.0
2008-10-22 14:05:00,17.17,17.21,17.12,17.2,10600.0,15.2453,15.2808,15.2009,15.272,10600.0
2008-10-22 14:10:00,17.16,17.16,17.04,17.08,3900.0,15.2364,15.2364,15.1299,15.1654,3900.0
2008-10-22 14:15:00,17.08,17.19,17.01,17.19,5100.0,15.1654,15.2631,15.1032,15.2631,5100.0
2008-10-22 14:20:00,17.2,17.26,17.2,17.24,4800.0,15.272,15.3252,15.272,15.3075,4800.0
2008-10-22 14:25:00,17.24,17.33,17.23,17.33,26100.0,15.3075,15.3874,15.2986,15.3874,26100.0
2008-10-22 14:30:00,17.31,17.33,17.2,17.25,15100.0,15.3696,15.3874,15.272,15.3163,15100.0
2008-10-22 14:35:00,17.25,17.27,17.17,17.19,6300.0,15.3163,15.3341,15.2453,15.2631,6300.0
2008-10-22 14:40:00,17.18,17.24,17.14,17.24,8700.0,15.2542,15.3075,15.2187,15.3075,8700.0
2008-10-22 14:45:00,17.25,17.35,17.18,17.18,11700.0,15.3163,15.4051,15.2542,15.2542,11700.0
2008-10-22 14:50:00,17.18,17.18,17.01,17.03,13800.0,15.2542,15.2542,15.1032,15.121,13800.0
2008-10-22 14:55:00,17.02,17.12,17.02,17.11,20700.0,15.1121,15.2009,15.1121,15.192,20700.0
2008-10-22 15:00:00,17.11,17.11,17.07,17.07,5900.0,15.192,15.192,15.1565,15.1565,5900.0
2008-10-22 15:05:00,17.07,17.07,17.02,17.03,10500.0,15.1565,15.1565,15.1121,15.121,10500.0
2008-10-22 15:10:00,17.06,17.11,17.01,17.02,17900.0,15.1476,15.192,15.1032,15.1121,17900.0
2008-10-22 15:15:00,17.0,17.07,16.93,16.93,5200.0,15.0944,15.1565,15.0322,15.0322,5200.0
2008-10-22 15:20:00,17.0,17.08,16.94,17.0,12700.0,15.0944,15.1654,15.0411,15.0944,12700.0
2008-10-22 15:25:00,17.0,17.15,16.84,16.84,13300.0,15.0944,15.2276,14.9523,14.9523,13300.0
2008-10-22 15:30:00,16.88,17.03,16.87,16.91,10400.0,14.9878,15.121,14.9789,15.0145,10400.0
2008-10-22 15:35:00,16.9,16.99,16.81,16.87,8300.0,15.0056,15.0855,14.9257,14.9789,8300.0
2008-10-22 15:40:00,16.84,16.84,16.65,16.81,14400.0,14.9523,14.9523,14.7836,14.9257,14400.0
2008-10-22 15:45:00,16.78,17.05,16.73,17.05,13700.0,14.899,15.1388,14.8546,15.1388,13700.0
2008-10-22 15:50:00,17.02,17.12,16.91,16.98,24700.0,15.1121,15.2009,15.0145,15.0766,24700.0
2008-10-22 15:55:00,16.96,17.25,16.93,17.05,29400.0,15.0589,15.3163,15.0322,15.1388,29400.0
2008-10-23 09:30:00,16.98,16.98,16.39,16.95,4700.0,15.0766,15.0766,14.5527,15.05,4700.0
2008-10-23 09:35:00,16.89,16.89,16.66,16.74,3100.0,14.9967,14.9967,14.7925,14.8635,3100.0
2008-10-23 09:40:00,16.69,16.77,16.29,16.29,5800.0,14.8191,14.8902,14.464,14.464,5800.0
2008-10-23 09:45:00,16.39,16.42,16.11,16.12,22800.0,14.5527,14.5794,14.3041,14.313,22800.0
2008-10-23 09:50:00,16.12,16.22,15.99,16.22,10100.0,14.313,14.4018,14.1976,14.4018,10100.0
2008-10-23 09:55:00,16.17,16.22,15.98,16.21,17200.0,14.3574,14.4018,14.1887,14.3929,17200.0
2008-10-23 10:00:00,16.21,16.25,16.12,16.14,19500.0,14.3929,14.4284,14.313,14.3308,19500.0
2008-10-23 10:05:00,16.12,16.25,16.12,16.13,15300.0,14.313,14.4284,14.313,14.3219,15300.0
2008-10-23 10:10:00,16.13,16.19,16.06,16.06,16600.0,14.3219,14.3752,14.2597,14.2597,16600.0
2008-10-23 10:15:00,16.06,16.06,15.88,15.92,3200.0,14.2597,14.2597,14.0999,14.1354,3200.0
2008-10-23 10:20:00,15.92,16.09,15.91,16.06,14400.0,14.1354,14.2864,14.1266,14.2597,14400.0
2008-10-23 10:25:00,16.06,16.13,16.03,16.09,6400.0,14.2597,14.3219,14.2331,14.2864,6400.0
2008-10-23 10:30:00,16.12,16.24,16.05,16.23,10200.0,14.313,14.4196,14.2509,14.4107,10200.0
2008-10-23 10:35:00,16.25,16.25,16.05,16.09,19300.0,14.4284,14.4284,14.2509,14.2864,19300.0
2008-10-23 10:40:00,16.09,16.2,16.05,16.2,23300.0,14.2864,14.384,14.2509,14.384,23300.0
2008-10-23 10:45:00,16.19,16.24,16.1,16.11,8500.0,14.3752,14.4196,14.2953,14.3041,8500.0
2008-10-23 10:50:00,16.11,16.22,16.07,16.22,10600.0,14.3041,14.4018,14.2686,14.4018,10600.0
2008-10-23 10:55:00,16.2,16.26,16.14,16.17,43000.0,14.384,14.4373,14.3308,14.3574,43000.0
2008-10-23 11:00:00,16.19,16.21,16.16,16.16,39600.0,14.3752,14.3929,14.3485,14.3485,39600.0
2008-10-23 11:05:00,16.11,16.11,16.0,16.0,3900.0,14.3041,14.3041,14.2065,14.2065,3900.0
2008-10-23 11:10:00,16.01,16.08,16.0,16.04,5300.0,14.2153,14.2775,14.2065,14.242,5300.0
2008-10-23 11:15:00,16.03,16.18,16.02,16.15,13800.0,14.2331,14.3663,14.2242,14.3397,13800.0
2008-10-23 11:20:00,16.15,16.21,16.07,16.17,13300.0,14.3397,14.3929,14.2686,14.3574,13300.0
2008-10-23 11:25:00,16.18,16.18,16.08,16.11,7700.0,14.3663,14.3663,14.2775,14.3041,7700.0
2008-10-23 11:30:00,16.13,16.19,16.08,16.19,4100.0,14.3219,14.3752,14.2775,14.3752,4100.0
2008-10-23 11:35:00,16.2,16.25,16.14,16.25,17500.0,14.384,14.4284,14.3308,14.4284,17500.0
2008-10-23 11:40:00,16.23,16.29,16.22,16.28,8000.0,14.4107,14.464,14.4018,14.4551,8000.0
2008-10-23 11:45:00,16.29,16.29,16.26,16.29,600.0,14.464,14.464,14.4373,14.464,600.0
2008-10-23 11:50:00,16.27,16.36,16.27,16.35,2000.0,14.4462,14.5261,14.4462,14.5172,2000.0
2008-10-23 11:55:00,16.35,16.37,16.29,16.29,4400.0,14.5172,14.535,14.464,14.464,4400.0
2008-10-23 12:00:00,16.29,16.29,16.19,16.2,3300.0,14.464,14.464,14.3752,14.384,3300.0
2008-10-23 12:05:00,16.18,16.18,16.14,16.15,1800.0,14.3663,14.3663,14.3308,14.3397,1800.0
2008-10-23 12:10:00,16.16,16.19,16.15,16.19,1700.0,14.3485,14.3752,14.3397,14.3752,1700.0
2008-10-23 12:15:00,16.17,16.17,16.09,16.16,4400.0,14.3574,14.3574,14.2864,14.3485,4400.0
2008-10-23 12:20:00,16.08,16.08,16.0,16.01,3900.0,14.2775,14.2775,14.2065,14.2153,3900.0
2008-10-23 12:25:00,16.0,16.02,16.0,16.01,24700.0,14.2065,14.2242,14.2065,14.2153,24700.0
2008-10-23 12:30:00,16.0,16.13,16.0,16.09,4500.0,14.2065,14.3219,14.2065,14.2864,4500.0
2008-10-23 12:35:00,16.17,16.17,16.0,16.12,5100.0,14.3574,14.3574,14.2065,14.313,5100.0
2008-10-23 12:40:00,16.06,16.08,16.05,16.06,700.0,14.2597,14.2775,14.2509,14.2597,700.0
2008-10-23 12:45:00,16.1,16.1,16.06,16.09,2100.0,14.2953,14.2953,14.2597,14.2864,2100.0
2008-10-23 12:50:00,16.08,16.1,16.08,16.08,500.0,14.2775,14.2953,14.2775,14.2775,500.0
2008-10-23 12:55:00,16.1,16.12,16.06,16.08,3200.0,14.2953,14.313,14.2597,14.2775,3200.0
2008-10-23 13:00:00,16.06,16.11,16.0,16.03,8200.0,14.2597,14.3041,14.2065,14.2331,8200.0
2008-10-23 13:05:00,16.05,16.07,16.0,16.06,4400.0,14.2509,14.2686,14.2065,14.2597,4400.0
2008-10-23 13:10:00,16.11,16.11,16.04,16.05,23800.0,14.3041,14.3041,14.242,14.2509,23800.0
2008-10-23 13:15:00,16.06,16.15,16.05,16.15,3500.0,14.2597,14.3397,14.2509,14.3397,3500.0
2008-10-23 13:20:00,16.15,16.15,16.05,16.09,5000.0,14.3397,14.3397,14.2509,14.2864,5000.0
2008-10-23 13:25:00,16.09,16.15,16.06,16.08,6900.0,14.2864,14.3397,14.2597,14.2775,6900.0
2008-10-23 13:30:00,16.08,16.11,16.08,16.08,10000.0,14.2775,14.3041,14.2775,14.2775,10000.0
2008-10-23 13:35:00,16.08,16.17,16.02,16.08,7400.0,14.2775,14.3574,14.2242,14.2775,7400.0
2008-10-23 13:40:00,16.08,16.19,16.08,16.13,7800.0,14.2775,14.3752,14.2775,14.3219,7800.0
2008-10-23 13:45:00,16.12,16.14,16.05,16.07,3500.0,14.313,14.3308,14.2509,14.2686,3500.0
2008-10-23 13:50:00,16.07,16.08,16.0,16.08,14900.0,14.2686,14.2775,14.2065,14.2775,14900.0
2008-10-23 13:55:00,16.15,16.15,16.05,16.05,2900.0,14.3397,14.3397,14.2509,14.2509,2900.0
2008-10-23 14:00:00,16.09,16.09,15.94,15.99,22000.0,14.2864,14.2864,14.1532,14.1976,22000.0
2008-10-23 14:05:00,15.98,16.03,15.87,15.87,8400.0,14.1887,14.2331,14.091,14.091,8400.0
2008-10-23 14:10:00,15.86,15.86,15.73,15.73,2600.0,14.0822,14.0822,13.9667,13.9667,2600.0
2008-10-23 14:15:00,15.7,15.78,15.7,15.73,3900.0,13.9401,14.0111,13.9401,13.9667,3900.0
2008-10-23 14:20:00,15.7,15.7,15.57,15.7,5900.0,13.9401,13.9401,13.8247,13.9401,5900.0
2008-10-23 14:25:00,15.7,15.81,15.68,15.81,6900.0,13.9401,14.0378,13.9223,14.0378,6900.0
2008-10-23 14:30:00,15.78,15.94,15.72,15.93,5600.0,14.0111,14.1532,13.9579,14.1443,5600.0
2008-10-23 14:35:00,15.93,16.04,15.89,16.01,12000.0,14.1443,14.242,14.1088,14.2153,12000.0
2008-10-23 14:40:00,16.07,16.07,15.96,16.02,7600.0,14.2686,14.2686,14.171,14.2242,7600.0
2008-10-23 14:45:00,16.08,16.1,15.93,15.93,5800.0,14.2775,14.2953,14.1443,14.1443,5800.0
2008-10-23 14:50:00,15.92,15.96,15.86,15.95,6200.0,14.1354,14.171,14.0822,14.1621,6200.0
2008-10-23 14:55:00,15.94,16.01,15.83,16.01,9800.0,14.1532,14.2153,14.0555,14.2153,9800.0
2008-10-23 15:00:00,16.02,16.19,16.0,16.07,16200.0,14.2242,14.3752,14.2065,14.2686,16200.0
2008-10-23 15:05:00,16.08,16.24,15.98,16.24,12400.0,14.2775,14.4196,14.1887,14.4196,12400.0
2008-10-23 15:10:00,16.24,16.47,16.24,16.41,8000.0,14.4196,14.6238,14.4196,14.5705,8000.0
2008-10-23 15:15:00,16.38,16.39,16.19,16.25,11200.0,14.5439,14.5527,14.3752,14.4284,11200.0
2008-10-23 15:20:00,16.3,16.58,16.25,16.51,50800.0,14.4728,14.7215,14.4284,14.6593,50800.0
2008-10-23 15:25:00,16.51,16.51,16.26,16.33,81700.0,14.6593,14.6593,14.4373,14.4995,81700.0
2008-10-23 15:30:00,16.32,16.39,16.25,16.37,20700.0,14.4906,14.5527,14.4284,14.535,20700.0
2008-10-23 15:35:00,16.36,16.36,16.03,16.03,55000.0,14.5261,14.5261,14.2331,14.2331,55000.0
2008-10-23 15:40:00,16.03,16.38,15.89,16.37,15100.0,14.2331,14.5439,14.1088,14.535,15100.0
2008-10-23 15:45:00,16.38,16.38,15.97,16.16,30700.0,14.5439,14.5439,14.1798,14.3485,30700.0
2008-10-23 15:50:00,16.15,16.3,16.14,16.3,16900.0,14.3397,14.4728,14.3308,14.4728,16900.0
2008-10-23 15:55:00,16.3,16.5,16.27,16.49,65100.0,14.4728,14.6504,14.4462,14.6415,65100.0
2008-10-24 09:30:00,15.38,15.38,15.18,15.18,1000.0,13.656,13.656,13.4784,13.4784,1000.0
2008-10-24 09:35:00,15.17,15.59,15.16,15.59,1800.0,13.4695,13.8424,13.4606,13.8424,1800.0
2008-10-24 09:40:00,15.5,15.5,15.4,15.42,1300.0,13.7625,13.7625,13.6737,13.6915,1300.0
2008-10-24 09:45:00,15.37,15.6,15.2,15.6,6200.0,13.6471,13.8513,13.4961,13.8513,6200.0
2008-10-24 09:50:00,15.71,15.86,15.71,15.86,1800.0,13.949,14.0822,13.949,14.0822,1800.0
2008-10-24 09:55:00,15.83,15.94,15.81,15.89,1500.0,14.0555,14.1532,14.0378,14.1088,1500.0
2008-10-24 10:00:00,15.91,16.0,15.89,15.89,2000.0,14.1266,14.2065,14.1088,14.1088,2000.0
2008-10-24 10:05:00,15.89,15.9,15.74,15.75,5600.0,14.1088,14.1177,13.9756,13.9845,5600.0
2008-10-24 10:10:00,15.74,15.74,15.55,15.55,7000.0,13.9756,13.9756,13.8069,13.8069,7000.0
2008-10-24 10:15:00,15.65,15.65,15.55,15.63,4500.0,13.8957,13.8957,13.8069,13.8779,4500.0
2008-10-24 10:20:00,15.62,15.68,15.48,15.48,10900.0,13.8691,13.9223,13.7448,13.7448,10900.0
2008-10-24 10:25:00,15.57,15.6,15.53,15.58,3300.0,13.8247,13.8513,13.7892,13.8335,3300.0
2008-10-24 10:30:00,15.57,15.6,15.51,15.57,4000.0,13.8247,13.8513,13.7714,13.8247,4000.0
2008-10-24 10:35:00,15.59,15.63,15.58,15.59,3800.0,13.8424,13.8779,13.8335,13.8424,3800.0
2008-10-24 10:40:00,15.63,15.63,15.53,15.62,2800.0,13.8779,13.8779,13.7892,13.8691,2800.0
2008-10-24 10:45:00,15.69,15.69,15.59,15.59,2200.0,13.9312,13.9312,13.8424,13.8424,2200.0
2008-10-24 10:50:00,15.6,15.6,15.55,15.56,2300.0,13.8513,13.8513,13.8069,13.8158,2300.0
2008-10-24 10:55:00,15.57,15.6,15.56,15.56,5500.0,13.8247,13.8513,13.8158,13.8158,5500.0
2008-10-24 11:00:00,15.6,15.66,15.57,15.57,5100.0,13.8513,13.9046,13.8247,13.8247,5100.0
2008-10-24 11:05:00,15.54,15.67,15.48,15.62,7900.0,13.798,13.9135,13.7448,13.8691,7900.0
2008-10-24 11:10:00,15.54,15.57,15.54,15.57,700.0,13.798,13.8247,13.798,13.8247,700.0
2008-10-24 11:15:00,15.56,15.68,15.56,15.68,2500.0,13.8158,13.9223,13.8158,13.9223,2500.0
2008-10-24 11:20:00,15.7,15.86,15.68,15.69,9000.0,13.9401,14.0822,13.9223,13.9312,9000.0
2008-10-24 11:25:00,15.66,15.78,15.65,15.72,3200.0,13.9046,14.0111,13.8957,13.9579,3200.0
2008-10-24 11:30:00,15.78,15.84,15.64,15.64,4500.0,14.0111,14.0644,13.8868,13.8868,4500.0
2008-10-24 11:35:00,15.65,15.84,15.65,15.78,2400.0,13.8957,14.0644,13.8957,14.0111,2400.0
2008-10-24 11:40:00,15.79,15.84,15.79,15.84,2600.0,14.02,14.0644,14.02,14.0644,2600.0
2008-10-24 11:45:00,15.77,15.83,15.77,15.77,1700.0,14.0022,14.0555,14.0022,14.0022,1700.0
2008-10-24 11:50:00,15.81,15.81,15.76,15.79,3700.0,14.0378,14.0378,13.9934,14.02,3700.0
2008-10-24 11:55:00,15.77,15.82,15.77,15.78,1900.0,14.0022,14.0466,14.0022,14.0111,1900.0
2008-10-24 12:00:00,15.78,15.79,15.66,15.71,16200.0,14.0111,14.02,13.9046,13.949,16200.0
2008-10-24 12:05:00,15.71,15.71,15.61,15.63,11100.0,13.949,13.949,13.8602,13.8779,11100.0
2008-10-24 12:10:00,15.65,15.68,15.58,15.65,10300.0,13.8957,13.9223,13.8335,13.8957,10300.0
2008-10-24 12:15:00,15.63,15.63,15.57,15.63,6600.0,13.8779,13.8779,13.8247,13.8779,6600.0
2008-10-24 12:20:00,15.6,15.65,15.55,15.58,4400.0,13.8513,13.8957,13.8069,13.8335,4400.0
2008-10-24 12:25:00,15.62,15.62,15.56,15.56,3500.0,13.8691,13.8691,13.8158,13.8158,3500.0
2008-10-24 12:30:00,15.52,15.6,15.52,15.6,1500.0,13.7803,13.8513,13.7803,13.8513,1500.0
2008-10-24 12:35:00,15.6,15.65,15.6,15.65,1100.0,13.8513,13.8957,13.8513,13.8957,1100.0
2008-10-24 12:40:00,15.65,15.76,15.56,15.56,8300.0,13.8957,13.9934,13.8158,13.8158,8300.0
2008-10-24 12:45:00,15.56,15.63,15.55,15.58,4100.0,13.8158,13.8779,13.8069,13.8335,4100.0
2008-10-24 12:50:00,15.6,15.63,15.59,15.62,2700.0,13.8513,13.8779,13.8424,13.8691,2700.0
2008-10-24 12:55:00,15.6,15.66,15.58,15.59,4800.0,13.8513,13.9046,13.8335,13.8424,4800.0
2008-10-24 13:00:00,15.59,15.64,15.54,15.55,6000.0,13.8424,13.8868,13.798,13.8069,6000.0
2008-10-24 13:05:00,15.55,15.63,15.55,15.58,4000.0,13.8069,13.8779,13.8069,13.8335,4000.0
2008-10-24 13:10:00,15.59,15.61,15.5,15.58,7400.0,13.8424,13.8602,13.7625,13.8335,7400.0
2008-10-24 13:15:00,15.57,15.74,15.57,15.65,6600.0,13.8247,13.9756,13.8247,13.8957,6600.0
2008-10-24 13:20:00,15.63,15.66,15.54,15.54,5000.0,13.8779,13.9046,13.798,13.798,5000.0
2008-10-24 13:25:00,15.53,15.54,15.52,15.52,4000.0,13.7892,13.798,13.7803,13.7803,4000.0
2008-10-24 13:30:00,15.51,15.53,15.51,15.52,3800.0,13.7714,13.7892,13.7714,13.7803,3800.0
2008-10-24 13:35:00,15.51,15.52,15.46,15.46,2300.0,13.7714,13.7803,13.727,13.727,2300.0
2008-10-24 13:40:00,15.46,15.54,15.43,15.54,4200.0,13.727,13.798,13.7004,13.798,4200.0
2008-10-24 13:45:00,15.52,15.52,15.49,15.5,3900.0,13.7803,13.7803,13.7536,13.7625,3900.0
2008-10-24 13:50:00,15.5,15.64,15.5,15.6,5400.0,13.7625,13.8868,13.7625,13.8513,5400.0
2008-10-24 13:55:00,15.59,15.6,15.5,15.51,3100.0,13.8424,13.8513,13.7625,13.7714,3100.0
2008-10-24 14:00:00,15.5,15.51,15.34,15.42,7500.0,13.7625,13.7714,13.6204,13.6915,7500.0
2008-10-24 14:05:00,15.41,15.44,15.34,15.4,4300.0,13.6826,13.7092,13.6204,13.6737,4300.0
2008-10-24 14:10:00,15.4,15.48,15.26,15.28,5800.0,13.6737,13.7448,13.5494,13.5672,5800.0
2008-10-24 14:15:00,15.31,15.49,15.31,15.46,2000.0,13.5938,13.7536,13.5938,13.727,2000.0
2008-10-24 14:20:00,15.47,15.47,15.24,15.32,12200.0,13.7359,13.7359,13.5317,13.6027,12200.0
2008-10-24 14:25:00,15.32,15.33,15.07,15.1,12800.0,13.6027,13.6116,13.3807,13.4074,12800.0
2008-10-24 14:30:00,15.11,15.33,15.09,15.31,4200.0,13.4162,13.6116,13.3985,13.5938,4200.0
2008-10-24 14:35:00,15.31,15.4,15.26,15.37,6600.0,13.5938,13.6737,13.5494,13.6471,6600.0
2008-10-24 14:40:00,15.36,15.46,15.24,15.28,7800.0,13.6382,13.727,13.5317,13.5672,7800.0
2008-10-24 14:45:00,15.26,15.28,15.23,15.26,9700.0,13.5494,13.5672,13.5228,13.5494,9700.0
2008-10-24 14:50:00,15.26,15.45,15.26,15.32,5800.0,13.5494,13.7181,13.5494,13.6027,5800.0
2008-10-24 14:55:00,15.34,15.51,15.32,15.51,5800.0,13.6204,13.7714,13.6027,13.7714,5800.0
2008-10-24 15:00:00,15.48,15.54,15.37,15.39,16500.0,13.7448,13.798,13.6471,13.6648,16500.0
2008-10-24 15:05:00,15.42,15.54,15.41,15.53,9200.0,13.6915,13.798,13.6826,13.7892,9200.0
2008-10-24 15:10:00,15.52,15.6,15.4,15.41,8700.0,13.7803,13.8513,13.6737,13.6826,8700.0
2008-10-24 15:15:00,15.41,15.52,15.25,15.26,6600.0,13.6826,13.7803,13.5405,13.5494,6600.0
2008-10-24 15:20:00,15.28,15.55,15.28,15.46,10000.0,13.5672,13.8069,13.5672,13.727,10000.0
2008-10-24 15:25:00,15.47,15.52,15.36,15.49,14800.0,13.7359,13.7803,13.6382,13.7536,14800.0
2008-10-24 15:30:00,15.5,15.63,15.38,15.56,23300.0,13.7625,13.8779,13.656,13.8158,23300.0
2008-10-24 15:35:00,15.56,15.86,15.55,15.85,14800.0,13.8158,14.0822,13.8069,14.0733,14800.0
2008-10-24 15:40:00,15.87,16.03,15.73,15.93,25400.0,14.091,14.2331,13.9667,14.1443,25400.0
2008-10-24 15:45:00,15.93,16.05,15.63,15.9,25200.0,14.1443,14.2509,13.8779,14.1177,25200.0
2008-10-24 15:50:00,15.9,15.9,15.64,15.69,30300.0,14.1177,14.1177,13.8868,13.9312,30300.0
2008-10-24 15:55:00,15.69,15.7,15.17,15.25,48900.0,13.9312,13.9401,13.4695,13.5405,48900.0
2008-10-27 09:30:00,15.26,15.98,15.21,15.98,16600.0,13.5494,14.1887,13.505,14.1887,16600.0
2008-10-27 09:35:00,15.96,15.96,15.44,15.44,14100.0,14.171,14.171,13.7092,13.7092,14100.0
2008-10-27 09:40:00,15.47,15.8,15.47,15.56,20600.0,13.7359,14.0289,13.7359,13.8158,20600.0
2008-10-27 09:45:00,15.57,15.57,15.19,15.31,24700.0,13.8247,13.8247,13.4873,13.5938,24700.0
2008-10-27 09:50:00,15.31,15.36,15.17,15.26,9800.0,13.5938,13.6382,13.4695,13.5494,9800.0
2008-10-27 09:55:00,15.25,15.3,15.15,15.15,4500.0,13.5405,13.5849,13.4517,13.4517,4500.0
2008-10-27 10:00:00,15.14,15.14,15.03,15.03,17300.0,13.4429,13.4429,13.3452,13.3452,17300.0
2008-10-27 10:05:00,15.04,15.05,14.81,14.81,11600.0,13.3541,13.363,13.1499,13.1499,11600.0
2008-10-27 10:10:00,14.82,14.9,14.7,14.7,4900.0,13.1587,13.2298,13.0522,13.0522,4900.0
2008-10-27 10:15:00,14.64,14.81,14.6,14.64,16200.0,12.9989,13.1499,12.9634,12.9989,16200.0
2008-10-27 10:20:00,14.62,14.67,14.47,14.65,22800.0,12.9812,13.0256,12.848,13.0078,22800.0
2008-10-27 10:25:00,14.63,14.66,14.49,14.5,14200.0,12.99,13.0167,12.8657,12.8746,14200.0
2008-10-27 10:30:00,14.51,14.61,14.51,14.61,3900.0,12.8835,12.9723,12.8835,12.9723,3900.0
2008-10-27 10:35:00,14.6,14.74,14.59,14.65,25300.0,12.9634,13.0877,12.9545,13.0078,25300.0
2008-10-27 10:40:00,14.6,14.69,14.6,14.69,3400.0,12.9634,13.0433,12.9634,13.0433,3400.0
2008-10-27 10:45:00,14.68,14.89,14.68,14.88,4600.0,13.0344,13.2209,13.0344,13.212,4600.0
2008-10-27 10:50:00,14.88,14.92,14.85,14.85,12800.0,13.212,13.2475,13.1854,13.1854,12800.0
2008-10-27 10:55:00,14.87,14.95,14.87,14.89,5700.0,13.2031,13.2742,13.2031,13.2209,5700.0
2008-10-27 11:00:00,14.92,14.96,14.87,14.94,10000.0,13.2475,13.283,13.2031,13.2653,10000.0
2008-10-27 11:05:00,14.94,14.99,14.83,14.87,18700.0,13.2653,13.3097,13.1676,13.2031,18700.0
2008-10-27 11:10:00,14.87,14.93,14.81,14.9,4400.0,13.2031,13.2564,13.1499,13.2298,4400.0
2008-10-27 11:15:00,14.92,14.95,14.79,14.79,3700.0,13.2475,13.2742,13.1321,13.1321,3700.0
2008-10-27 11:20:00,14.79,14.8,14.7,14.7,3100.0,13.1321,13.141,13.0522,13.0522,3100.0
2008-10-27 11:25:00,14.67,14.74,14.67,14.74,1400.0,13.0256,13.0877,13.0256,13.0877,1400.0
2008-10-27 11:30:00,14.8,14.84,14.8,14.83,9500.0,13.141,13.1765,13.141,13.1676,9500.0
2008-10-27 11:35:00,14.81,14.83,14.79,14.81,4900.0,13.1499,13.1676,13.1321,13.1499,4900.0
2008-10-27 11:40:00,14.79,14.82,14.76,14.77,8700.0,13.1321,13.1587,13.1055,13.1143,8700.0
2008-10-27 11:45:00,14.78,14.81,14.75,14.77,5600.0,13.1232,13.1499,13.0966,13.1143,5600.0
2008-10-27 11:50:00,14.77,14.77,14.69,14.75,3500.0,13.1143,13.1143,13.0433,13.0966,3500.0
2008-10-27 11:55:00,14.75,14.75,14.69,14.74,2700.0,13.0966,13.0966,13.0433,13.0877,2700.0
2008-10-27 12:00:00,14.75,14.83,14.75,14.79,4800.0,13.0966,13.1676,13.0966,13.1321,4800.0
2008-10-27 12:05:00,14.81,14.81,14.79,14.8,7800.0,13.1499,13.1499,13.1321,13.141,7800.0
2008-10-27 12:10:00,14.8,14.84,14.73,14.76,9200.0,13.141,13.1765,13.0788,13.1055,9200.0
2008-10-27 12:15:00,14.77,14.77,14.73,14.75,3000.0,13.1143,13.1143,13.0788,13.0966,3000.0
2008-10-27 12:20:00,14.76,14.76,14.68,14.69,3000.0,13.1055,13.1055,13.0344,13.0433,3000.0
2008-10-27 12:25:00,14.69,14.7,14.53,14.6,14000.0,13.0433,13.0522,12.9012,12.9634,14000.0
2008-10-27 12:30:00,14.59,14.63,14.53,14.58,12800.0,12.9545,12.99,12.9012,12.9456,12800.0
2008-10-27 12:35:00,14.58,14.65,14.54,14.61,5000.0,12.9456,13.0078,12.9101,12.9723,5000.0
2008-10-27 12:40:00,14.61,14.65,14.6,14.6,7900.0,12.9723,13.0078,12.9634,12.9634,7900.0
2008-10-27 12:45:00,14.6,14.74,14.59,14.71,7400.0,12.9634,13.0877,12.9545,13.0611,7400.0
2008-10-27 12:50:00,14.7,14.71,14.61,14.65,6600.0,13.0522,13.0611,12.9723,13.0078,6600.0
2008-10-27 12:55:00,14.65,14.74,14.64,14.74,7400.0,13.0078,13.0877,12.9989,13.0877,7400.0
2008-10-27 13:00:00,14.75,14.8,14.72,14.77,3900.0,13.0966,13.141,13.0699,13.1143,3900.0
2008-10-27 13:05:00,14.77,14.79,14.73,14.74,5000.0,13.1143,13.1321,13.0788,13.0877,5000.0
2008-10-27 13:10:00,14.75,14.77,14.65,14.66,10900.0,13.0966,13.1143,13.0078,13.0167,10900.0
2008-10-27 13:15:00,14.67,14.68,14.62,14.62,13800.0,13.0256,13.0344,12.9812,12.9812,13800.0
2008-10-27 13:20:00,14.62,14.73,14.62,14.68,30600.0,12.9812,13.0788,12.9812,13.0344,30600.0
2008-10-27 13:25:00,14.69,14.73,14.61,14.72,92500.0,13.0433,13.0788,12.9723,13.0699,92500.0
2008-10-27 13:30:00,14.72,14.8,14.63,14.67,18900.0,13.0699,13.141,12.99,13.0256,18900.0
2008-10-27 13:35:00,14.67,14.81,14.64,14.79,8900.0,13.0256,13.1499,12.9989,13.1321,8900.0
2008-10-27 13:40:00,14.78,14.82,14.78,14.81,5400.0,13.1232,13.1587,13.1232,13.1499,5400.0
2008-10-27 13:45:00,14.81,14.82,14.76,14.8,15800.0,13.1499,13.1587,13.1055,13.141,15800.0
2008-10-27 13:50:00,14.81,14.93,14.77,14.93,9200.0,13.1499,13.2564,13.1143,13.2564,9200.0
2008-10-27 13:55:00,14.91,14.98,14.85,14.91,25600.0,13.2387,13.3008,13.1854,13.2387,25600.0
2008-10-27 14:00:00,14.9,14.91,14.87,14.89,4600.0,13.2298,13.2387,13.2031,13.2209,4600.0
2008-10-27 14:05:00,14.89,14.91,14.87,14.88,3900.0,13.2209,13.2387,13.2031,13.212,3900.0
2008-10-27 14:10:00,14.89,14.9,14.82,14.82,5100.0,13.2209,13.2298,13.1587,13.1587,5100.0
2008-10-27 14:15:00,14.82,14.82,14.81,14.82,2600.0,13.1587,13.1587,13.1499,13.1587,2600.0
2008-10-27 14:20:00,14.82,14.82,14.76,14.77,2200.0,13.1587,13.1587,13.1055,13.1143,2200.0
2008-10-27 14:25:00,14.79,14.82,14.74,14.76,6900.0,13.1321,13.1587,13.0877,13.1055,6900.0
2008-10-27 14:30:00,14.72,14.89,14.72,14.77,15700.0,13.0699,13.2209,13.0699,13.1143,15700.0
2008-10-27 14:35:00,14.78,14.81,14.78,14.79,4400.0,13.1232,13.1499,13.1232,13.1321,4400.0
2008-10-27 14:40:00,14.79,14.81,14.77,14.79,4900.0,13.1321,13.1499,13.1143,13.1321,4900.0
2008-10-27 14:45:00,14.78,14.81,14.77,14.79,5100.0,13.1232,13.1499,13.1143,13.1321,5100.0
2008-10-27 14:50:00,14.77,14.81,14.77,14.8,4000.0,13.1143,13.1499,13.1143,13.141,4000.0
2008-10-27 14:55:00,14.82,14.82,14.79,14.79,2400.0,13.1587,13.1587,13.1321,13.1321,2400.0
2008-10-27 15:00:00,14.78,14.97,14.78,14.94,10800.0,13.1232,13.2919,13.1232,13.2653,10800.0
2008-10-27 15:05:00,14.95,14.96,14.86,14.88,5700.0,13.2742,13.283,13.1943,13.212,5700.0
2008-10-27 15:10:00,14.89,14.93,14.89,14.9,6700.0,13.2209,13.2564,13.2209,13.2298,6700.0
2008-10-27 15:15:00,14.91,14.94,14.88,14.88,14000.0,13.2387,13.2653,13.212,13.212,14000.0
2008-10-27 15:20:00,14.87,14.9,14.87,14.88,4400.0,13.2031,13.2298,13.2031,13.212,4400.0
2008-10-27 15:25:00,14.87,14.89,14.82,14.82,5200.0,13.2031,13.2209,13.1587,13.1587,5200.0
2008-10-27 15:30:00,14.85,14.94,14.85,14.89,10000.0,13.1854,13.2653,13.1854,13.2209,10000.0
2008-10-27 15:35:00,14.89,14.89,14.79,14.82,8700.0,13.2209,13.2209,13.1321,13.1587,8700.0
2008-10-27 15:40:00,14.82,14.82,14.79,14.8,8900.0,13.1587,13.1587,13.1321,13.141,8900.0
2008-10-27 15:45:00,14.79,14.8,14.59,14.65,17100.0,13.1321,13.141,12.9545,13.0078,17100.0
2008-10-27 15:50:00,14.66,14.66,14.5,14.61,18000.0,13.0167,13.0167,12.8746,12.9723,18000.0
2008-10-27 15:55:00,14.61,14.66,14.34,14.34,26700.0,12.9723,13.0167,12.7325,12.7325,26700.0
2008-10-28 09:30:00,14.88,14.9,14.88,14.9,1500.0,13.212,13.2298,13.212,13.2298,1500.0
2008-10-28 09:35:00,14.91,15.06,14.89,15.01,2500.0,13.2387,13.3718,13.2209,13.3274,2500.0
2008-10-28 09:40:00,15.04,15.05,14.94,14.97,2300.0,13.3541,13.363,13.2653,13.2919,2300.0
2008-10-28 09:45:00,15.02,15.06,14.99,15.06,1200.0,13.3363,13.3718,13.3097,13.3718,1200.0
2008-10-28 09:50:00,15.07,15.09,14.97,15.06,4800.0,13.3807,13.3985,13.2919,13.3718,4800.0
2008-10-28 09:55:00,15.0,15.01,14.84,14.91,2900.0,13.3186,13.3274,13.1765,13.2387,2900.0
2008-10-28 10:00:00,14.87,14.89,14.7,14.7,3500.0,13.2031,13.2209,13.0522,13.0522,3500.0
2008-10-28 10:05:00,14.73,14.85,14.73,14.8,9800.0,13.0788,13.1854,13.0788,13.141,9800.0
2008-10-28 10:10:00,14.8,14.85,14.75,14.78,4200.0,13.141,13.1854,13.0966,13.1232,4200.0
2008-10-28 10:15:00,14.78,14.81,14.64,14.72,1600.0,13.1232,13.1499,12.9989,13.0699,1600.0
2008-10-28 10:20:00,14.68,14.76,14.63,14.65,2300.0,13.0344,13.1055,12.99,13.0078,2300.0
2008-10-28 10:25:00,14.68,14.7,14.64,14.64,300.0,13.0344,13.0522,12.9989,12.9989,300.0
2008-10-28 10:30:00,14.56,14.64,14.56,14.6,2600.0,12.9279,12.9989,12.9279,12.9634,2600.0
2008-10-28 10:35:00,14.6,14.65,14.58,14.64,10300.0,12.9634,13.0078,12.9456,12.9989,10300.0
2008-10-28 10:40:00,14.6,14.6,14.47,14.51,2700.0,12.9634,12.9634,12.848,12.8835,2700.0
2008-10-28 10:45:00,14.5,14.61,14.45,14.52,9500.0,12.8746,12.9723,12.8302,12.8924,9500.0
2008-10-28 10:50:00,14.49,14.49,14.39,14.39,1800.0,12.8657,12.8657,12.7769,12.7769,1800.0
2008-10-28 10:55:00,14.3,14.36,14.29,14.31,2400.0,12.697,12.7503,12.6882,12.7059,2400.0
2008-10-28 11:00:00,14.32,14.4,14.32,14.4,3100.0,12.7148,12.7858,12.7148,12.7858,3100.0
2008-10-28 11:05:00,14.4,14.4,14.28,14.28,7700.0,12.7858,12.7858,12.6793,12.6793,7700.0
2008-10-28 11:10:00,14.3,14.33,14.28,14.33,5500.0,12.697,12.7237,12.6793,12.7237,5500.0
2008-10-28 11:15:00,14.35,14.36,14.26,14.27,8200.0,12.7414,12.7503,12.6615,12.6704,8200.0
2008-10-28 11:20:00,14.29,14.32,14.26,14.26,4300.0,12.6882,12.7148,12.6615,12.6615,4300.0
2008-10-28 11:25:00,14.25,14.28,14.19,14.28,4200.0,12.6526,12.6793,12.5994,12.6793,4200.0
2008-10-28 11:30:00,14.3,14.35,14.29,14.29,3700.0,12.697,12.7414,12.6882,12.6882,3700.0
2008-10-28 11:35:00,14.32,14.35,14.29,14.32,4800.0,12.7148,12.7414,12.6882,12.7148,4800.0
2008-10-28 11:40:00,14.31,14.35,14.3,14.3,5500.0,12.7059,12.7414,12.697,12.697,5500.0
2008-10-28 11:45:00,14.27,14.3,14.25,14.3,1200.0,12.6704,12.697,12.6526,12.697,1200.0
2008-10-28 11:50:00,14.25,14.28,14.23,14.28,2300.0,12.6526,12.6793,12.6349,12.6793,2300.0
2008-10-28 11:55:00,14.3,14.35,14.2,14.27,10800.0,12.697,12.7414,12.6082,12.6704,10800.0
2008-10-28 12:00:00,14.26,14.26,14.21,14.26,1700.0,12.6615,12.6615,12.6171,12.6615,1700.0
2008-10-28 12:05:00,14.25,14.31,14.24,14.27,1100.0,12.6526,12.7059,12.6438,12.6704,1100.0
2008-10-28 12:10:00,14.32,14.32,14.29,14.3,16100.0,12.7148,12.7148,12.6882,12.697,16100.0
2008-10-28 12:15:00,14.3,14.33,14.28,14.3,2800.0,12.697,12.7237,12.6793,12.697,2800.0
2008-10-28 12:20:00,14.3,14.3,14.23,14.28,4700.0,12.697,12.697,12.6349,12.6793,4700.0
2008-10-28 12:25:00,14.29,14.31,14.29,14.3,700.0,12.6882,12.7059,12.6882,12.697,700.0
2008-10-28 12:30:00,14.31,14.35,14.29,14.33,5100.0,12.7059,12.7414,12.6882,12.7237,5100.0
2008-10-28 12:35:00,14.32,14.33,14.32,14.33,600.0,12.7148,12.7237,12.7148,12.7237,600.0
2008-10-28 12:40:00,14.34,14.35,14.34,14.35,2000.0,12.7325,12.7414,12.7325,12.7414,2000.0
2008-10-28 12:45:00,14.35,14.35,14.34,14.35,7500.0,12.7414,12.7414,12.7325,12.7414,7500.0
2008-10-28 12:50:00,14.35,14.35,14.28,14.28,4000.0,12.7414,12.7414,12.6793,12.6793,4000.0
2008-10-28 12:55:00,14.25,14.28,14.24,14.28,1000.0,12.6526,12.6793,12.6438,12.6793,1000.0
2008-10-28 13:00:00,14.3,14.31,14.29,14.31,500.0,12.697,12.7059,12.6882,12.7059,500.0
2008-10-28 13:05:00,14.32,14.38,14.31,14.37,3200.0,12.7148,12.7681,12.7059,12.7592,3200.0
2008-10-28 13:10:00,14.35,14.38,14.35,14.37,1800.0,12.7414,12.7681,12.7414,12.7592,1800.0
2008-10-28 13:15:00,14.36,14.36,14.31,14.33,1400.0,12.7503,12.7503,12.7059,12.7237,1400.0
2008-10-28 13:20:00,14.34,14.35,14.31,14.32,1700.0,12.7325,12.7414,12.7059,12.7148,1700.0
2008-10-28 13:25:00,14.26,14.28,14.26,14.27,2200.0,12.6615,12.6793,12.6615,12.6704,2200.0
2008-10-28 13:30:00,14.26,14.28,14.25,14.28,900.0,12.6615,12.6793,12.6526,12.6793,900.0
2008-10-28 13:35:00,14.28,14.31,14.18,14.19,1600.0,12.6793,12.7059,12.5905,12.5994,1600.0
2008-10-28 13:40:00,14.18,14.25,14.18,14.2,1000.0,12.5905,12.6526,12.5905,12.6082,1000.0
2008-10-28 13:45:00,14.18,14.29,14.16,14.26,1900.0,12.5905,12.6882,12.5727,12.6615,1900.0
2008-10-28 13:50:00,14.23,14.27,14.23,14.27,1100.0,12.6349,12.6704,12.6349,12.6704,1100.0
2008-10-28 13:55:00,14.23,14.23,14.19,14.21,1900.0,12.6349,12.6349,12.5994,12.6171,1900.0
2008-10-28 14:00:00,14.22,14.26,14.21,14.26,600.0,12.626,12.6615,12.6171,12.6615,600.0
2008-10-28 14:05:00,14.28,14.3,14.28,14.28,700.0,12.6793,12.697,12.6793,12.6793,700.0
2008-10-28 14:10:00,14.28,14.32,14.26,14.3,5200.0,12.6793,12.7148,12.6615,12.697,5200.0
2008-10-28 14:15:00,14.29,14.33,14.27,14.28,3000.0,12.6882,12.7237,12.6704,12.6793,3000.0
2008-10-28 14:20:00,14.24,14.32,14.24,14.31,25400.0,12.6438,12.7148,12.6438,12.7059,25400.0
2008-10-28 14:25:00,14.31,14.37,14.3,14.32,6100.0,12.7059,12.7592,12.697,12.7148,6100.0
2008-10-28 14:30:00,14.32,14.36,14.28,14.28,8500.0,12.7148,12.7503,12.6793,12.6793,8500.0
2008-10-28 14:35:00,14.27,14.34,14.27,14.34,4600.0,12.6704,12.7325,12.6704,12.7325,4600.0
2008-10-28 14:40:00,14.35,14.38,14.34,14.36,6000.0,12.7414,12.7681,12.7325,12.7503,6000.0
2008-10-28 14:45:00,14.37,14.37,14.34,14.35,24200.0,12.7592,12.7592,12.7325,12.7414,24200.0
2008-10-28 14:50:00,14.35,14.43,14.33,14.34,120400.0,12.7414,12.8125,12.7237,12.7325,120400.0
2008-10-28 14:55:00,14.33,14.41,14.3,14.37,82900.0,12.7237,12.7947,12.697,12.7592,82900.0
2008-10-28 15:00:00,14.37,14.38,14.34,14.35,4400.0,12.7592,12.7681,12.7325,12.7414,4400.0
2008-10-28 15:05:00,14.34,14.36,14.32,14.33,6900.0,12.7325,12.7503,12.7148,12.7237,6900.0
2008-10-28 15:10:00,14.33,14.38,14.28,14.35,13900.0,12.7237,12.7681,12.6793,12.7414,13900.0
2008-10-28 15:15:00,14.35,14.45,14.35,14.4,14400.0,12.7414,12.8302,12.7414,12.7858,14400.0
2008-10-28 15:20:00,14.4,14.64,14.4,14.52,23600.0,12.7858,12.9989,12.7858,12.8924,23600.0
2008-10-28 15:25:00,14.53,14.62,14.46,14.62,12800.0,12.9012,12.9812,12.8391,12.9812,12800.0
2008-10-28 15:30:00,14.58,14.6,14.43,14.44,35600.0,12.9456,12.9634,12.8125,12.8213,35600.0
2008-10-28 15:35:00,14.44,14.59,14.43,14.44,20700.0,12.8213,12.9545,12.8125,12.8213,20700.0
2008-10-28 15:40:00,14.5,14.58,14.38,14.4,28000.0,12.8746,12.9456,12.7681,12.7858,28000.0
2008-10-28 15:45:00,14.4,14.47,14.3,14.45,33300.0,12.7858,12.848,12.697,12.8302,33300.0
2008-10-28 15:50:00,14.5,14.59,14.37,14.38,44500.0,12.8746,12.9545,12.7592,12.7681,44500.0
2008-10-28 15:55:00,14.38,14.78,14.31,14.55,131300.0,12.7681,13.1232,12.7059,12.919,131300.0
2008-10-29 09:30:00,14.78,15.96,14.26,15.93,26000.0,13.1232,14.171,12.6615,14.1443,26000.0
2008-10-29 09:35:00,15.95,15.95,15.52,15.55,15700.0,14.1621,14.1621,13.7803,13.8069,15700.0
2008-10-29 09:40:00,15.52,16.36,15.52,16.29,18800.0,13.7803,14.5261,13.7803,14.464,18800.0
2008-10-29 09:45:00,16.29,16.43,15.99,16.14,29800.0,14.464,14.5883,14.1976,14.3308,29800.0
2008-10-29 09:50:00,16.09,16.13,15.79,15.8,9700.0,14.2864,14.3219,14.02,14.0289,9700.0
2008-10-29 09:55:00,15.79,15.8,15.52,15.54,23700.0,14.02,14.0289,13.7803,13.798,23700.0
2008-10-29 10:00:00,15.54,15.78,15.5,15.77,38800.0,13.798,14.0111,13.7625,14.0022,38800.0
2008-10-29 10:05:00,15.78,15.84,15.75,15.81,17100.0,14.0111,14.0644,13.9845,14.0378,17100.0
2008-10-29 10:10:00,15.83,15.89,15.8,15.8,27800.0,14.0555,14.1088,14.0289,14.0289,27800.0
2008-10-29 10:15:00,15.8,15.82,15.7,15.7,41700.0,14.0289,14.0466,13.9401,13.9401,41700.0
2008-10-29 10:20:00,15.66,15.71,15.58,15.7,10400.0,13.9046,13.949,13.8335,13.9401,10400.0
2008-10-29 10:25:00,15.68,15.68,15.58,15.59,6600.0,13.9223,13.9223,13.8335,13.8424,6600.0
2008-10-29 10:30:00,15.6,15.6,15.5,15.52,68600.0,13.8513,13.8513,13.7625,13.7803,68600.0
2008-10-29 10:35:00,15.53,15.54,15.28,15.51,125000.0,13.7892,13.798,13.5672,13.7714,125000.0
2008-10-29 10:40:00,15.52,15.55,15.5,15.5,18400.0,13.7803,13.8069,13.7625,13.7625,18400.0
2008-10-29 10:45:00,15.5,15.55,15.5,15.53,4900.0,13.7625,13.8069,13.7625,13.7892,4900.0
2008-10-29 10:50:00,15.56,15.56,15.52,15.53,1800.0,13.8158,13.8158,13.7803,13.7892,1800.0
2008-10-29 10:55:00,15.56,15.59,15.56,15.57,1200.0,13.8158,13.8424,13.8158,13.8247,1200.0
2008-10-29 11:00:00,15.6,15.7,15.58,15.7,3100.0,13.8513,13.9401,13.8335,13.9401,3100.0
2008-10-29 11:05:00,15.68,15.73,15.68,15.7,7400.0,13.9223,13.9667,13.9223,13.9401,7400.0
2008-10-29 11:10:00,15.7,15.7,15.55,15.6,12800.0,13.9401,13.9401,13.8069,13.8513,12800.0
2008-10-29 11:15:00,15.64,15.7,15.6,15.7,3300.0,13.8868,13.9401,13.8513,13.9401,3300.0
2008-10-29 11:20:00,15.68,15.71,15.68,15.71,2300.0,13.9223,13.949,13.9223,13.949,2300.0
2008-10-29 11:25:00,15.69,15.72,15.67,15.7,5600.0,13.9312,13.9579,13.9135,13.9401,5600.0
2008-10-29 11:30:00,15.72,15.75,15.72,15.74,1500.0,13.9579,13.9845,13.9579,13.9756,1500.0
2008-10-29 11:35:00,15.74,15.75,15.66,15.69,8400.0,13.9756,13.9845,13.9046,13.9312,8400.0
2008-10-29 11:40:00,15.7,15.71,15.67,15.68,1700.0,13.9401,13.949,13.9135,13.9223,1700.0
2008-10-29 11:45:00,15.69,15.74,15.62,15.67,4400.0,13.9312,13.9756,13.8691,13.9135,4400.0
2008-10-29 11:50:00,15.67,15.71,15.66,15.68,3800.0,13.9135,13.949,13.9046,13.9223,3800.0
2008-10-29 11:55:00,15.69,15.69,15.65,15.67,4600.0,13.9312,13.9312,13.8957,13.9135,4600.0
2008-10-29 12:00:00,15.7,15.7,15.69,15.7,1200.0,13.9401,13.9401,13.9312,13.9401,1200.0
2008-10-29 12:05:00,15.7,15.71,15.68,15.7,7100.0,13.9401,13.949,13.9223,13.9401,7100.0
2008-10-29 12:10:00,15.69,15.69,15.6,15.62,12100.0,13.9312,13.9312,13.8513,13.8691,12100.0
2008-10-29 12:15:00,15.65,15.7,15.63,15.69,11500.0,13.8957,13.9401,13.8779,13.9312,11500.0
2008-10-29 12:20:00,15.68,15.7,15.65,15.67,12200.0,13.9223,13.9401,13.8957,13.9135,12200.0
2008-10-29 12:25:00,15.67,15.71,15.66,15.71,5100.0,13.9135,13.949,13.9046,13.949,5100.0
2008-10-29 12:30:00,15.71,15.84,15.71,15.83,14400.0,13.949,14.0644,13.949,14.0555,14400.0
2008-10-29 12:35:00,15.82,15.91,15.82,15.9,10300.0,14.0466,14.1266,14.0466,14.1177,10300.0
2008-10-29 12:40:00,15.91,15.94,15.88,15.94,96300.0,14.1266,14.1532,14.0999,14.1532,96300.0
2008-10-29 12:45:00,15.91,16.04,15.91,16.01,3200.0,14.1266,14.242,14.1266,14.2153,3200.0
2008-10-29 12:50:00,16.02,16.14,16.02,16.12,4400.0,14.2242,14.3308,14.2242,14.313,4400.0
2008-10-29 12:55:00,16.12,16.18,15.95,15.96,23400.0,14.313,14.3663,14.1621,14.171,23400.0
2008-10-29 13:00:00,15.92,16.0,15.88,15.92,14300.0,14.1354,14.2065,14.0999,14.1354,14300.0
2008-10-29 13:05:00,15.94,15.98,15.94,15.98,3600.0,14.1532,14.1887,14.1532,14.1887,3600.0
2008-10-29 13:10:00,15.96,15.99,15.96,15.96,54100.0,14.171,14.1976,14.171,14.171,54100.0
2008-10-29 13:15:00,15.96,16.0,15.96,16.0,19000.0,14.171,14.2065,14.171,14.2065,19000.0
2008-10-29 13:20:00,16.0,16.07,15.97,15.99,19300.0,14.2065,14.2686,14.1798,14.1976,19300.0
2008-10-29 13:25:00,15.99,16.0,15.99,15.99,13700.0,14.1976,14.2065,14.1976,14.1976,13700.0
2008-10-29 13:30:00,16.0,16.05,16.0,16.05,19000.0,14.2065,14.2509,14.2065,14.2509,19000.0
2008-10-29 13:35:00,16.03,16.09,16.0,16.01,7100.0,14.2331,14.2864,14.2065,14.2153,7100.0
2008-10-29 13:40:00,16.0,16.05,16.0,16.0,124100.0,14.2065,14.2509,14.2065,14.2065,124100.0
2008-10-29 13:45:00,16.0,16.05,16.0,16.03,19600.0,14.2065,14.2509,14.2065,14.2331,19600.0
2008-10-29 13:50:00,16.05,16.08,16.02,16.08,14600.0,14.2509,14.2775,14.2242,14.2775,14600.0
2008-10-29 13:55:00,16.08,16.1,16.03,16.05,14000.0,14.2775,14.2953,14.2331,14.2509,14000.0
2008-10-29 14:00:00,16.05,16.09,16.04,16.08,9000.0,14.2509,14.2864,14.242,14.2775,9000.0
2008-10-29 14:05:00,16.08,16.09,16.06,16.06,2600.0,14.2775,14.2864,14.2597,14.2597,2600.0
2008-10-29 14:10:00,16.1,16.15,16.1,16.15,1600.0,14.2953,14.3397,14.2953,14.3397,1600.0
2008-10-29 14:15:00,16.16,16.27,16.16,16.27,10300.0,14.3485,14.4462,14.3485,14.4462,10300.0
2008-10-29 14:20:00,16.25,16.26,16.08,16.1,15600.0,14.4284,14.4373,14.2775,14.2953,15600.0
2008-10-29 14:25:00,16.09,16.09,16.0,16.05,8200.0,14.2864,14.2864,14.2065,14.2509,8200.0
2008-10-29 14:30:00,16.06,16.07,16.03,16.03,19100.0,14.2597,14.2686,14.2331,14.2331,19100.0
2008-10-29 14:35:00,16.02,16.07,16.02,16.05,2900.0,14.2242,14.2686,14.2242,14.2509,2900.0
2008-10-29 14:40:00,16.05,16.08,16.0,16.01,351800.0,14.2509,14.2775,14.2065,14.2153,351800.0
2008-10-29 14:45:00,16.0,16.09,16.0,16.08,15600.0,14.2065,14.2864,14.2065,14.2775,15600.0
2008-10-29 14:50:00,16.09,16.12,15.92,15.99,140400.0,14.2864,14.313,14.1354,14.1976,140400.0
2008-10-29 14:55:00,16.0,16.02,15.99,16.02,6900.0,14.2065,14.2242,14.1976,14.2242,6900.0
2008-10-29 15:00:00,16.03,16.09,16.0,16.02,9700.0,14.2331,14.2864,14.2065,14.2242,9700.0
2008-10-29 15:05:00,16.02,16.1,16.0,16.04,17300.0,14.2242,14.2953,14.2065,14.242,17300.0
2008-10-29 15:10:00,16.04,16.13,16.0,16.1,10600.0,14.242,14.3219,14.2065,14.2953,10600.0
2008-10-29 15:15:00,16.1,16.3,16.07,16.29,10200.0,14.2953,14.4728,14.2686,14.464,10200.0
2008-10-29 15:20:00,16.3,16.4,16.13,16.21,15100.0,14.4728,14.5616,14.3219,14.3929,15100.0
2008-10-29 15:25:00,16.29,16.33,16.14,16.16,9800.0,14.464,14.4995,14.3308,14.3485,9800.0
2008-10-29 15:30:00,16.17,16.19,16.05,16.17,10600.0,14.3574,14.3752,14.2509,14.3574,10600.0
2008-10-29 15:35:00,16.16,16.18,16.1,16.17,8600.0,14.3485,14.3663,14.2953,14.3574,8600.0
2008-10-29 15:40:00,16.17,16.2,16.15,16.17,10600.0,14.3574,14.384,14.3397,14.3574,10600.0
2008-10-29 15:45:00,16.17,16.18,16.07,16.16,14200.0,14.3574,14.3663,14.2686,14.3485,14200.0
2008-10-29 15:50:00,16.14,16.17,16.05,16.13,21100.0,14.3308,14.3574,14.2509,14.3219,21100.0
2008-10-29 15:55:00,16.13,16.17,15.97,16.0,54000.0,14.3219,14.3574,14.1798,14.2065,54000.0
2008-10-30 09:30:00,16.17,16.66,16.17,16.58,10600.0,14.3574,14.7925,14.3574,14.7215,10600.0
2008-10-30 09:35:00,16.71,16.72,16.5,16.5,13200.0,14.8369,14.8458,14.6504,14.6504,13200.0
2008-10-30 09:40:00,16.56,16.75,16.5,16.75,6000.0,14.7037,14.8724,14.6504,14.8724,6000.0
2008-10-30 09:45:00,16.75,16.75,16.46,16.46,10400.0,14.8724,14.8724,14.6149,14.6149,10400.0
2008-10-30 09:50:00,16.46,16.46,16.42,16.43,5700.0,14.6149,14.6149,14.5794,14.5883,5700.0
2008-10-30 09:55:00,16.43,16.44,16.38,16.42,4700.0,14.5883,14.5971,14.5439,14.5794,4700.0
2008-10-30 10:00:00,16.39,16.49,16.39,16.49,3500.0,14.5527,14.6415,14.5527,14.6415,3500.0
2008-10-30 10:05:00,16.5,16.52,16.41,16.46,40100.0,14.6504,14.6682,14.5705,14.6149,40100.0
2008-10-30 10:10:00,16.49,16.51,16.45,16.45,10600.0,14.6415,14.6593,14.606,14.606,10600.0
2008-10-30 10:15:00,16.44,16.48,16.43,16.45,2700.0,14.5971,14.6327,14.5883,14.606,2700.0
2008-10-30 10:20:00,16.43,16.57,16.43,16.57,13200.0,14.5883,14.7126,14.5883,14.7126,13200.0
2008-10-30 10:25:00,16.59,16.63,16.5,16.5,3100.0,14.7303,14.7658,14.6504,14.6504,3100.0
2008-10-30 10:30:00,16.5,16.55,16.5,16.55,4800.0,14.6504,14.6948,14.6504,14.6948,4800.0
2008-10-30 10:35:00,16.54,16.56,16.5,16.52,2500.0,14.6859,14.7037,14.6504,14.6682,2500.0
2008-10-30 10:40:00,16.5,16.54,16.49,16.5,5600.0,14.6504,14.6859,14.6415,14.6504,5600.0
2008-10-30 10:45:00,16.48,16.51,16.43,16.51,3100.0,14.6327,14.6593,14.5883,14.6593,3100.0
2008-10-30 10:50:00,16.51,16.59,16.51,16.55,1600.0,14.6593,14.7303,14.6593,14.6948,1600.0
2008-10-30 10:55:00,16.56,16.58,16.5,16.5,1600.0,14.7037,14.7215,14.6504,14.6504,1600.0
2008-10-30 11:00:00,16.5,16.54,16.5,16.5,2000.0,14.6504,14.6859,14.6504,14.6504,2000.0
2008-10-30 11:05:00,16.51,16.54,16.5,16.5,1900.0,14.6593,14.6859,14.6504,14.6504,1900.0
2008-10-30 11:10:00,16.54,16.55,16.5,16.54,3100.0,14.6859,14.6948,14.6504,14.6859,3100.0
2008-10-30 11:15:00,16.52,16.52,16.5,16.5,5700.0,14.6682,14.6682,14.6504,14.6504,5700.0
2008-10-30 11:20:00,16.51,16.55,16.5,16.55,4500.0,14.6593,14.6948,14.6504,14.6948,4500.0
2008-10-30 11:25:00,16.58,16.63,16.56,16.57,4900.0,14.7215,14.7658,14.7037,14.7126,4900.0
2008-10-30 11:30:00,16.61,16.65,16.59,16.65,3300.0,14.7481,14.7836,14.7303,14.7836,3300.0
2008-10-30 11:35:00,16.65,16.73,16.56,16.56,4300.0,14.7836,14.8546,14.7037,14.7037,4300.0
2008-10-30 11:40:00,16.57,16.68,16.57,16.58,2000.0,14.7126,14.8102,14.7126,14.7215,2000.0
2008-10-30 11:45:00,16.62,16.67,16.59,16.67,5500.0,14.757,14.8014,14.7303,14.8014,5500.0
2008-10-30 11:50:00,16.73,16.73,16.6,16.6,6600.0,14.8546,14.8546,14.7392,14.7392,6600.0
2008-10-30 11:55:00,16.6,16.66,16.6,16.61,5100.0,14.7392,14.7925,14.7392,14.7481,5100.0
2008-10-30 12:00:00,16.59,16.63,16.59,16.6,1900.0,14.7303,14.7658,14.7303,14.7392,1900.0
2008-10-30 12:05:00,16.64,16.69,16.62,16.66,4700.0,14.7747,14.8191,14.757,14.7925,4700.0
2008-10-30 12:10:00,16.71,16.71,16.61,16.71,5300.0,14.8369,14.8369,14.7481,14.8369,5300.0
2008-10-30 12:15:00,16.74,16.78,16.72,16.76,1900.0,14.8635,14.899,14.8458,14.8813,1900.0
2008-10-30 12:20:00,16.77,16.8,16.74,16.74,3300.0,14.8902,14.9168,14.8635,14.8635,3300.0
2008-10-30 12:25:00,16.75,16.76,16.73,16.74,3200.0,14.8724,14.8813,14.8546,14.8635,3200.0
2008-10-30 12:30:00,16.74,16.98,16.73,16.96,7800.0,14.8635,15.0766,14.8546,15.0589,7800.0
2008-10-30 12:35:00,16.96,17.07,16.81,16.81,13200.0,15.0589,15.1565,14.9257,14.9257,13200.0
2008-10-30 12:40:00,16.81,16.83,16.8,16.83,3700.0,14.9257,14.9434,14.9168,14.9434,3700.0
2008-10-30 12:45:00,16.82,16.95,16.81,16.94,5000.0,14.9345,15.05,14.9257,15.0411,5000.0
2008-10-30 12:50:00,16.93,16.94,16.86,16.86,3100.0,15.0322,15.0411,14.9701,14.9701,3100.0
2008-10-30 12:55:00,16.86,16.86,16.78,16.81,4900.0,14.9701,14.9701,14.899,14.9257,4900.0
2008-10-30 13:00:00,16.8,16.8,16.77,16.78,4600.0,14.9168,14.9168,14.8902,14.899,4600.0
2008-10-30 13:05:00,16.78,16.78,16.75,16.77,4500.0,14.899,14.899,14.8724,14.8902,4500.0
2008-10-30 13:10:00,16.76,16.78,16.76,16.76,12700.0,14.8813,14.899,14.8813,14.8813,12700.0
2008-10-30 13:15:00,16.76,16.78,16.74,16.77,8000.0,14.8813,14.899,14.8635,14.8902,8000.0
2008-10-30 13:20:00,16.77,16.78,16.73,16.74,13500.0,14.8902,14.899,14.8546,14.8635,13500.0
2008-10-30 13:25:00,16.73,16.74,16.73,16.73,3000.0,14.8546,14.8635,14.8546,14.8546,3000.0
2008-10-30 13:30:00,16.72,16.75,16.72,16.73,3800.0,14.8458,14.8724,14.8458,14.8546,3800.0
2008-10-30 13:35:00,16.75,16.75,16.72,16.75,5000.0,14.8724,14.8724,14.8458,14.8724,5000.0
2008-10-30 13:40:00,16.74,16.75,16.68,16.74,9100.0,14.8635,14.8724,14.8102,14.8635,9100.0
2008-10-30 13:45:00,16.74,16.75,16.68,16.72,11700.0,14.8635,14.8724,14.8102,14.8458,11700.0
2008-10-30 13:50:00,16.72,16.75,16.72,16.74,16800.0,14.8458,14.8724,14.8458,14.8635,16800.0
2008-10-30 13:55:00,16.73,16.75,16.73,16.75,4200.0,14.8546,14.8724,14.8546,14.8724,4200.0
2008-10-30 14:00:00,16.75,16.77,16.73,16.76,10700.0,14.8724,14.8902,14.8546,14.8813,10700.0
2008-10-30 14:05:00,16.77,16.78,16.74,16.74,25200.0,14.8902,14.899,14.8635,14.8635,25200.0
2008-10-30 14:10:00,16.76,16.79,16.74,16.74,16300.0,14.8813,14.9079,14.8635,14.8635,16300.0
2008-10-30 14:15:00,16.74,16.77,16.72,16.75,8800.0,14.8635,14.8902,14.8458,14.8724,8800.0
2008-10-30 14:20:00,16.75,16.78,16.74,16.75,23700.0,14.8724,14.899,14.8635,14.8724,23700.0
2008-10-30 14:25:00,16.76,16.76,16.74,16.75,18500.0,14.8813,14.8813,14.8635,14.8724,18500.0
2008-10-30 14:30:00,16.75,16.78,16.74,16.75,21000.0,14.8724,14.899,14.8635,14.8724,21000.0
2008-10-30 14:35:00,16.76,16.77,16.75,16.76,34700.0,14.8813,14.8902,14.8724,14.8813,34700.0
2008-10-30 14:40:00,16.78,16.92,16.78,16.92,7000.0,14.899,15.0233,14.899,15.0233,7000.0
2008-10-30 14:45:00,16.95,17.28,16.95,17.24,4700.0,15.05,15.343,15.05,15.3075,4700.0
2008-10-30 14:50:00,17.23,17.23,17.0,17.02,4300.0,15.2986,15.2986,15.0944,15.1121,4300.0
2008-10-30 14:55:00,17.03,17.09,17.0,17.09,3800.0,15.121,15.1743,15.0944,15.1743,3800.0
2008-10-30 15:00:00,17.06,17.07,17.06,17.07,1100.0,15.1476,15.1565,15.1476,15.1565,1100.0
2008-10-30 15:05:00,17.07,17.1,16.95,16.96,13600.0,15.1565,15.1832,15.05,15.0589,13600.0
2008-10-30 15:10:00,16.95,17.0,16.93,16.99,4300.0,15.05,15.0944,15.0322,15.0855,4300.0
2008-10-30 15:15:00,16.97,16.97,16.88,16.9,8500.0,15.0677,15.0677,14.9878,15.0056,8500.0
2008-10-30 15:20:00,16.91,16.96,16.85,16.93,5900.0,15.0145,15.0589,14.9612,15.0322,5900.0
2008-10-30 15:25:00,16.92,17.0,16.91,17.0,11900.0,15.0233,15.0944,15.0145,15.0944,11900.0
2008-10-30 15:30:00,17.0,17.0,16.85,16.92,6000.0,15.0944,15.0944,14.9612,15.0233,6000.0
2008-10-30 15:35:00,16.92,17.0,16.92,16.99,10000.0,15.0233,15.0944,15.0233,15.0855,10000.0
2008-10-30 15:40:00,16.99,17.0,16.96,17.0,16600.0,15.0855,15.0944,15.0589,15.0944,16600.0
2008-10-30 15:45:00,17.0,17.0,16.97,17.0,10600.0,15.0944,15.0944,15.0677,15.0944,10600.0
2008-10-30 15:50:00,17.0,17.0,16.95,16.98,7300.0,15.0944,15.0944,15.05,15.0766,7300.0
2008-10-30 15:55:00,16.99,17.0,16.95,16.99,36400.0,15.0855,15.0944,15.05,15.0855,36400.0
2008-10-31 09:30:00,16.77,16.95,16.77,16.9,5300.0,14.8902,15.05,14.8902,15.0056,5300.0
2008-10-31 09:35:00,16.9,16.95,16.6,16.66,4700.0,15.0056,15.05,14.7392,14.7925,4700.0
2008-10-31 09:40:00,16.66,16.66,16.46,16.51,8500.0,14.7925,14.7925,14.6149,14.6593,8500.0
2008-10-31 09:45:00,16.5,16.71,16.5,16.61,2700.0,14.6504,14.8369,14.6504,14.7481,2700.0
2008-10-31 09:50:00,16.61,16.75,16.61,16.75,2700.0,14.7481,14.8724,14.7481,14.8724,2700.0
2008-10-31 09:55:00,16.89,16.89,16.66,16.66,2900.0,14.9967,14.9967,14.7925,14.7925,2900.0
2008-10-31 10:00:00,16.65,16.74,16.61,16.65,6700.0,14.7836,14.8635,14.7481,14.7836,6700.0
2008-10-31 10:05:00,16.66,16.85,16.66,16.8,10500.0,14.7925,14.9612,14.7925,14.9168,10500.0
2008-10-31 10:10:00,16.78,16.86,16.73,16.83,3200.0,14.899,14.9701,14.8546,14.9434,3200.0
2008-10-31 10:15:00,16.84,16.93,16.81,16.93,2200.0,14.9523,15.0322,14.9257,15.0322,2200.0
2008-10-31 10:20:00,16.99,16.99,16.91,16.94,1100.0,15.0855,15.0855,15.0145,15.0411,1100.0
2008-10-31 10:25:00,16.96,16.96,16.93,16.95,1100.0,15.0589,15.0589,15.0322,15.05,1100.0
2008-10-31 10:30:00,16.93,17.13,16.93,16.99,6600.0,15.0322,15.2098,15.0322,15.0855,6600.0
2008-10-31 10:35:00,16.99,17.0,16.9,16.91,4300.0,15.0855,15.0944,15.0056,15.0145,4300.0
2008-10-31 10:40:00,17.0,17.0,16.89,16.99,4600.0,15.0944,15.0944,14.9967,15.0855,4600.0
2008-10-31 10:45:00,17.07,17.07,16.95,16.98,1900.0,15.1565,15.1565,15.05,15.0766,1900.0
2008-10-31 10:50:00,16.95,17.01,16.95,17.01,1600.0,15.05,15.1032,15.05,15.1032,1600.0
2008-10-31 10:55:00,16.96,17.01,16.96,17.0,1500.0,15.0589,15.1032,15.0589,15.0944,1500.0
2008-10-31 11:00:00,16.98,17.01,16.94,16.98,2600.0,15.0766,15.1032,15.0411,15.0766,2600.0
2008-10-31 11:05:00,16.98,17.01,16.92,16.92,3800.0,15.0766,15.1032,15.0233,15.0233,3800.0
2008-10-31 11:10:00,16.92,16.92,16.87,16.91,4400.0,15.0233,15.0233,14.9789,15.0145,4400.0
2008-10-31 11:15:00,16.92,17.0,16.91,16.98,4200.0,15.0233,15.0944,15.0145,15.0766,4200.0
2008-10-31 11:20:00,17.01,17.01,16.97,16.99,8000.0,15.1032,15.1032,15.0677,15.0855,8000.0
2008-10-31 11:25:00,17.0,17.0,16.95,16.99,4100.0,15.0944,15.0944,15.05,15.0855,4100.0
2008-10-31 11:30:00,17.0,17.0,16.89,16.91,9700.0,15.0944,15.0944,14.9967,15.0145,9700.0
2008-10-31 11:35:00,16.9,16.96,16.9,16.93,11400.0,15.0056,15.0589,15.0056,15.0322,11400.0
2008-10-31 11:40:00,16.93,16.96,16.91,16.92,7100.0,15.0322,15.0589,15.0145,15.0233,7100.0
2008-10-31 11:45:00,16.93,16.98,16.92,16.95,7800.0,15.0322,15.0766,15.0233,15.05,7800.0
2008-10-31 11:50:00,16.93,16.93,16.88,16.88,1600.0,15.0322,15.0322,14.9878,14.9878,1600.0
2008-10-31 11:55:00,16.88,16.92,16.88,16.88,2800.0,14.9878,15.0233,14.9878,14.9878,2800.0
2008-10-31 12:00:00,16.91,16.91,16.88,16.89,3200.0,15.0145,15.0145,14.9878,14.9967,3200.0
2008-10-31 12:05:00,16.88,16.9,16.61,16.64,18000.0,14.9878,15.0056,14.7481,14.7747,18000.0
2008-10-31 12:10:00,16.63,16.73,16.48,16.54,28100.0,14.7658,14.8546,14.6327,14.6859,28100.0
2008-10-31 12:15:00,16.54,16.63,16.51,16.62,3400.0,14.6859,14.7658,14.6593,14.757,3400.0
2008-10-31 12:20:00,16.59,16.7,16.52,16.67,3600.0,14.7303,14.828,14.6682,14.8014,3600.0
2008-10-31 12:25:00,16.7,16.75,16.69,16.7,6700.0,14.828,14.8724,14.8191,14.828,6700.0
2008-10-31 12:30:00,16.7,16.75,16.68,16.69,13200.0,14.828,14.8724,14.8102,14.8191,13200.0
2008-10-31 12:35:00,16.71,16.83,16.71,16.75,4200.0,14.8369,14.9434,14.8369,14.8724,4200.0
2008-10-31 12:40:00,16.77,16.83,16.77,16.83,2300.0,14.8902,14.9434,14.8902,14.9434,2300.0
2008-10-31 12:45:00,16.83,16.86,16.8,16.8,7600.0,14.9434,14.9701,14.9168,14.9168,7600.0
2008-10-31 12:50:00,16.8,16.85,16.71,16.73,3400.0,14.9168,14.9612,14.8369,14.8546,3400.0
2008-10-31 12:55:00,16.73,16.9,16.73,16.87,3300.0,14.8546,15.0056,14.8546,14.9789,3300.0
2008-10-31 13:00:00,16.87,16.95,16.83,16.89,1800.0,14.9789,15.05,14.9434,14.9967,1800.0
2008-10-31 13:05:00,16.92,16.98,16.85,16.98,3200.0,15.0233,15.0766,14.9612,15.0766,3200.0
2008-10-31 13:10:00,16.95,17.01,16.92,17.0,3400.0,15.05,15.1032,15.0233,15.0944,3400.0
2008-10-31 13:15:00,16.99,17.01,16.98,16.98,3300.0,15.0855,15.1032,15.0766,15.0766,3300.0
2008-10-31 13:20:00,16.98,17.0,16.83,16.85,22400.0,15.0766,15.0944,14.9434,14.9612,22400.0
2008-10-31 13:25:00,16.88,16.88,16.82,16.86,4500.0,14.9878,14.9878,14.9345,14.9701,4500.0
2008-10-31 13:30:00,16.87,17.0,16.86,17.0,5200.0,14.9789,15.0944,14.9701,15.0944,5200.0
2008-10-31 13:35:00,17.0,17.0,16.89,16.94,7300.0,15.0944,15.0944,14.9967,15.0411,7300.0
2008-10-31 13:40:00,16.94,16.96,16.82,16.91,14500.0,15.0411,15.0589,14.9345,15.0145,14500.0
2008-10-31 13:45:00,16.92,16.92,16.8,16.84,7000.0,15.0233,15.0233,14.9168,14.9523,7000.0
2008-10-31 13:50:00,16.83,16.86,16.83,16.85,2600.0,14.9434,14.9701,14.9434,14.9612,2600.0
2008-10-31 13:55:00,16.85,16.9,16.83,16.9,6800.0,14.9612,15.0056,14.9434,15.0056,6800.0
2008-10-31 14:00:00,16.85,16.89,16.82,16.88,1900.0,14.9612,14.9967,14.9345,14.9878,1900.0
2008-10-31 14:05:00,16.82,16.94,16.82,16.92,7000.0,14.9345,15.0411,14.9345,15.0233,7000.0
2008-10-31 14:10:00,16.92,16.93,16.81,16.9,5000.0,15.0233,15.0322,14.9257,15.0056,5000.0
2008-10-31 14:15:00,16.86,16.92,16.85,16.9,7900.0,14.9701,15.0233,14.9612,15.0056,7900.0
2008-10-31 14:20:00,16.92,16.92,16.9,16.9,3500.0,15.0233,15.0233,15.0056,15.0056,3500.0
2008-10-31 14:25:00,16.9,16.92,16.9,16.9,5900.0,15.0056,15.0233,15.0056,15.0056,5900.0
2008-10-31 14:30:00,16.92,16.94,16.86,16.89,24500.0,15.0233,15.0411,14.9701,14.9967,24500.0
2008-10-31 14:35:00,16.89,16.94,16.88,16.91,7700.0,14.9967,15.0411,14.9878,15.0145,7700.0
2008-10-31 14:40:00,16.91,16.97,16.9,16.94,2900.0,15.0145,15.0677,15.0056,15.0411,2900.0
2008-10-31 14:45:00,16.93,16.97,16.93,16.94,1900.0,15.0322,15.0677,15.0322,15.0411,1900.0
2008-10-31 14:50:00,16.93,16.97,16.93,16.95,4500.0,15.0322,15.0677,15.0322,15.05,4500.0
2008-10-31 14:55:00,16.96,17.0,16.93,17.0,7800.0,15.0589,15.0944,15.0322,15.0944,7800.0
2008-10-31 15:00:00,17.0,17.01,16.98,17.01,9400.0,15.0944,15.1032,15.0766,15.1032,9400.0
2008-10-31 15:05:00,17.0,17.01,16.97,17.01,52600.0,15.0944,15.1032,15.0677,15.1032,52600.0
2008-10-31 15:10:00,17.01,17.01,16.97,17.0,42300.0,15.1032,15.1032,15.0677,15.0944,42300.0
2008-10-31 15:15:00,17.01,17.01,16.96,17.01,16200.0,15.1032,15.1032,15.0589,15.1032,16200.0
2008-10-31 15:20:00,17.0,17.01,16.96,16.96,16700.0,15.0944,15.1032,15.0589,15.0589,16700.0
2008-10-31 15:25:00,16.98,17.01,16.96,16.97,14400.0,15.0766,15.1032,15.0589,15.0677,14400.0
2008-10-31 15:30:00,16.99,17.01,16.92,17.0,12600.0,15.0855,15.1032,15.0233,15.0944,12600.0
2008-10-31 15:35:00,17.0,17.01,16.98,17.0,14400.0,15.0944,15.1032,15.0766,15.0944,14400.0
2008-10-31 15:40:00,17.0,17.01,16.92,17.0,17500.0,15.0944,15.1032,15.0233,15.0944,17500.0
2008-10-31 15:45:00,17.0,17.0,16.96,17.0,17100.0,15.0944,15.0944,15.0589,15.0944,17100.0
2008-10-31 15:50:00,17.0,17.0,16.98,17.0,17900.0,15.0944,15.0944,15.0766,15.0944,17900.0
2008-10-31 15:55:00,17.0,17.35,16.99,17.24,31400.0,15.0944,15.4051,15.0855,15.3075,31400.0
2008-11-03 09:30:00,17.14,17.5,16.94,16.94,7000.0,15.2187,15.5383,15.0411,15.0411,7000.0
2008-11-03 09:35:00,16.93,17.1,16.93,17.09,23700.0,15.0322,15.1832,15.0322,15.1743,23700.0
2008-11-03 09:40:00,17.09,17.09,16.97,17.0,18400.0,15.1743,15.1743,15.0677,15.0944,18400.0
2008-11-03 09:45:00,17.0,17.0,16.97,17.0,500.0,15.0944,15.0944,15.0677,15.0944,500.0
2008-11-03 09:50:00,17.0,17.0,16.97,17.0,20800.0,15.0944,15.0944,15.0677,15.0944,20800.0
2008-11-03 09:55:00,17.0,17.0,16.99,17.0,19700.0,15.0944,15.0944,15.0855,15.0944,19700.0
2008-11-03 10:00:00,16.99,17.05,16.91,16.94,18400.0,15.0855,15.1388,15.0145,15.0411,18400.0
2008-11-03 10:05:00,16.94,16.98,16.92,16.96,3200.0,15.0411,15.0766,15.0233,15.0589,3200.0
2008-11-03 10:10:00,16.99,17.01,16.97,16.97,2300.0,15.0855,15.1032,15.0677,15.0677,2300.0
2008-11-03 10:15:00,16.99,17.0,16.99,17.0,300.0,15.0855,15.0944,15.0855,15.0944,300.0
2008-11-03 10:20:00,17.0,17.0,16.97,16.98,1700.0,15.0944,15.0944,15.0677,15.0766,1700.0
2008-11-03 10:25:00,16.99,17.0,16.94,16.95,2500.0,15.0855,15.0944,15.0411,15.05,2500.0
2008-11-03 10:30:00,16.96,16.98,16.96,16.98,600.0,15.0589,15.0766,15.0589,15.0766,600.0
2008-11-03 10:35:00,16.98,17.02,16.97,17.01,17700.0,15.0766,15.1121,15.0677,15.1032,17700.0
2008-11-03 10:40:00,16.99,17.0,16.97,17.0,3700.0,15.0855,15.0944,15.0677,15.0944,3700.0
2008-11-03 10:45:00,16.99,17.0,16.99,17.0,5600.0,15.0855,15.0944,15.0855,15.0944,5600.0
2008-11-03 10:50:00,17.0,17.0,16.98,17.0,4700.0,15.0944,15.0944,15.0766,15.0944,4700.0
2008-11-03 10:55:00,17.0,17.0,16.98,17.0,2500.0,15.0944,15.0944,15.0766,15.0944,2500.0
2008-11-03 11:00:00,17.0,17.0,16.99,17.0,3600.0,15.0944,15.0944,15.0855,15.0944,3600.0
2008-11-03 11:05:00,17.0,17.0,16.98,17.0,2200.0,15.0944,15.0944,15.0766,15.0944,2200.0
2008-11-03 11:10:00,17.0,17.0,17.0,17.0,3700.0,15.0944,15.0944,15.0944,15.0944,3700.0
2008-11-03 11:15:00,17.0,17.0,16.99,17.0,5600.0,15.0944,15.0944,15.0855,15.0944,5600.0
2008-11-03 11:20:00,16.99,17.0,16.99,17.0,6700.0,15.0855,15.0944,15.0855,15.0944,6700.0
2008-11-03 11:25:00,16.99,17.0,16.99,17.0,7000.0,15.0855,15.0944,15.0855,15.0944,7000.0
2008-11-03 11:30:00,17.0,17.0,16.99,17.0,12400.0,15.0944,15.0944,15.0855,15.0944,12400.0
2008-11-03 11:35:00,17.0,17.0,16.99,17.0,6600.0,15.0944,15.0944,15.0855,15.0944,6600.0
2008-11-03 11:40:00,17.0,17.0,16.99,17.0,6200.0,15.0944,15.0944,15.0855,15.0944,6200.0
2008-11-03 11:45:00,17.0,17.0,16.99,17.0,14600.0,15.0944,15.0944,15.0855,15.0944,14600.0
2008-11-03 11:50:00,17.0,17.0,17.0,17.0,2700.0,15.0944,15.0944,15.0944,15.0944,2700.0
2008-11-03 11:55:00,17.0,17.0,16.99,16.99,2600.0,15.0944,15.0944,15.0855,15.0855,2600.0
2008-11-03 12:00:00,17.0,17.0,16.98,17.0,5700.0,15.0944,15.0944,15.0766,15.0944,5700.0
2008-11-03 12:05:00,16.99,17.0,16.99,16.99,3000.0,15.0855,15.0944,15.0855,15.0855,3000.0
2008-11-03 12:10:00,16.99,17.0,16.99,17.0,4800.0,15.0855,15.0944,15.0855,15.0944,4800.0
2008-11-03 12:15:00,17.0,17.0,17.0,17.0,6400.0,15.0944,15.0944,15.0944,15.0944,6400.0
2008-11-03 12:20:00,17.0,17.0,17.0,17.0,2400.0,15.0944,15.0944,15.0944,15.0944,2400.0
2008-11-03 12:25:00,17.0,17.0,16.99,16.99,5400.0,15.0944,15.0944,15.0855,15.0855,5400.0
2008-11-03 12:30:00,16.99,17.0,16.97,16.98,9500.0,15.0855,15.0944,15.0677,15.0766,9500.0
2008-11-03 12:35:00,16.99,16.99,16.95,16.97,2400.0,15.0855,15.0855,15.05,15.0677,2400.0
2008-11-03 12:40:00,16.97,16.98,16.94,16.95,3000.0,15.0677,15.0766,15.0411,15.05,3000.0
2008-11-03 12:45:00,16.96,17.0,16.96,16.98,2800.0,15.0589,15.0944,15.0589,15.0766,2800.0
2008-11-03 12:50:00,16.98,16.99,16.93,16.99,3300.0,15.0766,15.0855,15.0322,15.0855,3300.0
2008-11-03 12:55:00,17.0,17.0,16.99,17.0,3700.0,15.0944,15.0944,15.0855,15.0944,3700.0
2008-11-03 13:00:00,17.0,17.0,17.0,17.0,1600.0,15.0944,15.0944,15.0944,15.0944,1600.0
2008-11-03 13:05:00,17.0,17.0,16.95,16.97,4000.0,15.0944,15.0944,15.05,15.0677,4000.0
2008-11-03 13:10:00,16.96,16.99,16.91,16.92,7600.0,15.0589,15.0855,15.0145,15.0233,7600.0
2008-11-03 13:15:00,16.9,16.91,16.86,16.91,1500.0,15.0056,15.0145,14.9701,15.0145,1500.0
2008-11-03 13:20:00,16.91,16.93,16.89,16.93,1400.0,15.0145,15.0322,14.9967,15.0322,1400.0
2008-11-03 13:25:00,16.93,16.96,16.93,16.94,3300.0,15.0322,15.0589,15.0322,15.0411,3300.0
2008-11-03 13:30:00,16.95,16.96,16.94,16.96,2900.0,15.05,15.0589,15.0411,15.0589,2900.0
2008-11-03 13:35:00,16.96,16.96,16.93,16.95,3200.0,15.0589,15.0589,15.0322,15.05,3200.0
2008-11-03 13:40:00,16.96,16.96,16.94,16.94,13000.0,15.0589,15.0589,15.0411,15.0411,13000.0
2008-11-03 13:45:00,16.95,16.95,16.89,16.91,2800.0,15.05,15.05,14.9967,15.0145,2800.0
2008-11-03 13:50:00,16.92,16.95,16.92,16.94,2500.0,15.0233,15.05,15.0233,15.0411,2500.0
2008-11-03 13:55:00,16.94,16.95,16.92,16.94,3100.0,15.0411,15.05,15.0233,15.0411,3100.0
2008-11-03 14:00:00,16.95,16.96,16.93,16.95,4700.0,15.05,15.0589,15.0322,15.05,4700.0
2008-11-03 14:05:00,16.94,16.97,16.92,16.95,16600.0,15.0411,15.0677,15.0233,15.05,16600.0
2008-11-03 14:10:00,16.95,16.95,16.93,16.94,6800.0,15.05,15.05,15.0322,15.0411,6800.0
2008-11-03 14:15:00,16.95,16.95,16.82,16.86,6800.0,15.05,15.05,14.9345,14.9701,6800.0
2008-11-03 14:20:00,16.88,16.91,16.86,16.9,2600.0,14.9878,15.0145,14.9701,15.0056,2600.0
2008-11-03 14:25:00,16.91,16.99,16.91,16.95,6500.0,15.0145,15.0855,15.0145,15.05,6500.0
2008-11-03 14:30:00,16.95,16.98,16.91,16.94,5600.0,15.05,15.0766,15.0145,15.0411,5600.0
2008-11-03 14:35:00,16.93,16.95,16.93,16.93,2600.0,15.0322,15.05,15.0322,15.0322,2600.0
2008-11-03 14:40:00,16.95,16.95,16.93,16.95,9100.0,15.05,15.05,15.0322,15.05,9100.0
2008-11-03 14:45:00,16.95,16.97,16.94,16.95,12300.0,15.05,15.0677,15.0411,15.05,12300.0
2008-11-03 14:50:00,16.95,16.96,16.93,16.93,7900.0,15.05,15.0589,15.0322,15.0322,7900.0
2008-11-03 14:55:00,16.94,16.95,16.94,16.94,6200.0,15.0411,15.05,15.0411,15.0411,6200.0
2008-11-03 15:00:00,16.94,16.95,16.89,16.89,8900.0,15.0411,15.05,14.9967,14.9967,8900.0
2008-11-03 15:05:00,16.9,16.92,16.88,16.9,6500.0,15.0056,15.0233,14.9878,15.0056,6500.0
2008-11-03 15:10:00,16.9,16.91,16.9,16.9,5500.0,15.0056,15.0145,15.0056,15.0056,5500.0
2008-11-03 15:15:00,16.9,16.9,16.87,16.89,9800.0,15.0056,15.0056,14.9789,14.9967,9800.0
2008-11-03 15:20:00,16.9,16.91,16.89,16.9,8600.0,15.0056,15.0145,14.9967,15.0056,8600.0
2008-11-03 15:25:00,16.89,16.93,16.89,16.91,8300.0,14.9967,15.0322,14.9967,15.0145,8300.0
2008-11-03 15:30:00,16.9,16.92,16.87,16.9,4600.0,15.0056,15.0233,14.9789,15.0056,4600.0
2008-11-03 15:35:00,16.91,16.92,16.89,16.91,6100.0,15.0145,15.0233,14.9967,15.0145,6100.0
2008-11-03 15:40:00,16.91,16.91,16.88,16.89,6700.0,15.0145,15.0145,14.9878,14.9967,6700.0
2008-11-03 15:45:00,16.89,16.9,16.88,16.9,5100.0,14.9967,15.0056,14.9878,15.0056,5100.0
2008-11-03 15:50:00,16.89,16.91,16.89,16.9,37600.0,14.9967,15.0145,14.9967,15.0056,37600.0
2008-11-03 15:55:00,16.9,16.91,16.84,16.9,18900.0,15.0056,15.0145,14.9523,15.0056,18900.0
2008-11-04 09:30:00,17.36,17.36,16.93,16.93,5000.0,15.414,15.414,15.0322,15.0322,5000.0
2008-11-04 09:35:00,17.0,17.11,16.99,16.99,13400.0,15.0944,15.192,15.0855,15.0855,13400.0
2008-11-04 09:40:00,16.99,17.05,16.99,17.05,54000.0,15.0855,15.1388,15.0855,15.1388,54000.0
2008-11-04 09:45:00,17.04,17.04,17.0,17.0,9500.0,15.1299,15.1299,15.0944,15.0944,9500.0
2008-11-04 09:50:00,17.0,17.0,16.97,16.97,4000.0,15.0944,15.0944,15.0677,15.0677,4000.0
2008-11-04 09:55:00,17.0,17.01,16.97,17.01,12900.0,15.0944,15.1032,15.0677,15.1032,12900.0
2008-11-04 10:00:00,17.01,17.01,17.0,17.0,8300.0,15.1032,15.1032,15.0944,15.0944,8300.0
2008-11-04 10:05:00,17.01,17.01,17.0,17.01,14100.0,15.1032,15.1032,15.0944,15.1032,14100.0
2008-11-04 10:10:00,17.01,17.04,17.0,17.01,10700.0,15.1032,15.1299,15.0944,15.1032,10700.0
2008-11-04 10:15:00,17.01,17.01,16.99,17.0,11600.0,15.1032,15.1032,15.0855,15.0944,11600.0
2008-11-04 10:20:00,17.0,17.0,16.99,17.0,6900.0,15.0944,15.0944,15.0855,15.0944,6900.0
2008-11-04 10:25:00,17.0,17.0,16.99,16.99,34300.0,15.0944,15.0944,15.0855,15.0855,34300.0
2008-11-04 10:30:00,17.0,17.0,16.99,16.99,7200.0,15.0944,15.0944,15.0855,15.0855,7200.0
2008-11-04 10:35:00,17.0,17.0,16.99,17.0,3600.0,15.0944,15.0944,15.0855,15.0944,3600.0
2008-11-04 10:40:00,16.99,17.0,16.99,16.99,3400.0,15.0855,15.0944,15.0855,15.0855,3400.0
2008-11-04 10:45:00,17.0,17.0,16.94,16.97,32400.0,15.0944,15.0944,15.0411,15.0677,32400.0
2008-11-04 10:50:00,16.98,17.0,16.98,16.99,8000.0,15.0766,15.0944,15.0766,15.0855,8000.0
2008-11-04 10:55:00,17.0,17.0,16.97,16.99,10100.0,15.0944,15.0944,15.0677,15.0855,10100.0
2008-11-04 11:00:00,16.99,17.0,16.94,16.94,18900.0,15.0855,15.0944,15.0411,15.0411,18900.0
2008-11-04 11:05:00,16.95,17.05,16.94,17.01,104500.0,15.05,15.1388,15.0411,15.1032,104500.0
2008-11-04 11:10:00,17.0,17.0,16.99,16.99,30900.0,15.0944,15.0944,15.0855,15.0855,30900.0
2008-11-04 11:15:00,17.0,17.05,17.0,17.01,38800.0,15.0944,15.1388,15.0944,15.1032,38800.0
2008-11-04 11:20:00,17.01,17.03,17.0,17.01,13800.0,15.1032,15.121,15.0944,15.1032,13800.0
2008-11-04 11:25:00,17.02,17.02,17.0,17.01,45400.0,15.1121,15.1121,15.0944,15.1032,45400.0
2008-11-04 11:30:00,17.0,17.01,16.94,16.94,18100.0,15.0944,15.1032,15.0411,15.0411,18100.0
2008-11-04 11:35:00,16.95,16.97,16.9,16.97,11900.0,15.05,15.0677,15.0056,15.0677,11900.0
2008-11-04 11:40:00,16.95,17.0,16.95,17.0,3900.0,15.05,15.0944,15.05,15.0944,3900.0
2008-11-04 11:45:00,17.0,17.01,16.98,16.98,100100.0,15.0944,15.1032,15.0766,15.0766,100100.0
2008-11-04 11:50:00,16.97,17.0,16.97,17.0,53400.0,15.0677,15.0944,15.0677,15.0944,53400.0
2008-11-04 11:55:00,17.0,17.0,16.98,16.99,2800.0,15.0944,15.0944,15.0766,15.0855,2800.0
2008-11-04 12:00:00,16.98,17.0,16.94,16.98,61400.0,15.0766,15.0944,15.0411,15.0766,61400.0
2008-11-04 12:05:00,16.95,17.0,16.95,16.99,9300.0,15.05,15.0944,15.05,15.0855,9300.0
2008-11-04 12:10:00,16.99,17.0,16.99,17.0,54600.0,15.0855,15.0944,15.0855,15.0944,54600.0
2008-11-04 12:15:00,17.0,17.0,16.96,16.97,4400.0,15.0944,15.0944,15.0589,15.0677,4400.0
2008-11-04 12:20:00,16.98,17.0,16.96,17.0,10200.0,15.0766,15.0944,15.0589,15.0944,10200.0
2008-11-04 12:25:00,17.0,17.0,16.96,16.96,16000.0,15.0944,15.0944,15.0589,15.0589,16000.0
2008-11-04 12:30:00,16.96,17.0,16.95,17.0,11400.0,15.0589,15.0944,15.05,15.0944,11400.0
2008-11-04 12:35:00,16.98,17.0,16.97,17.0,21200.0,15.0766,15.0944,15.0677,15.0944,21200.0
2008-11-04 12:40:00,17.0,17.0,16.97,16.98,17300.0,15.0944,15.0944,15.0677,15.0766,17300.0
2008-11-04 12:45:00,16.99,17.0,16.98,16.99,38400.0,15.0855,15.0944,15.0766,15.0855,38400.0
2008-11-04 12:50:00,16.99,17.0,16.98,17.0,19400.0,15.0855,15.0944,15.0766,15.0944,19400.0
2008-11-04 12:55:00,17.0,17.0,16.96,16.98,17400.0,15.0944,15.0944,15.0589,15.0766,17400.0
2008-11-04 13:00:00,16.99,17.0,16.98,16.99,9600.0,15.0855,15.0944,15.0766,15.0855,9600.0
2008-11-04 13:05:00,16.98,17.0,16.97,17.0,3300.0,15.0766,15.0944,15.0677,15.0944,3300.0
2008-11-04 13:10:00,17.0,17.0,16.95,16.98,16600.0,15.0944,15.0944,15.05,15.0766,16600.0
2008-11-04 13:15:00,16.99,17.0,16.98,17.0,21900.0,15.0855,15.0944,15.0766,15.0944,21900.0
2008-11-04 13:20:00,17.0,17.0,16.98,16.99,41100.0,15.0944,15.0944,15.0766,15.0855,41100.0
2008-11-04 13:25:00,16.99,16.99,16.98,16.98,22200.0,15.0855,15.0855,15.0766,15.0766,22200.0
2008-11-04 13:30:00,16.99,16.99,16.96,16.98,12200.0,15.0855,15.0855,15.0589,15.0766,12200.0
2008-11-04 13:35:00,16.99,16.99,16.98,16.99,4400.0,15.0855,15.0855,15.0766,15.0855,4400.0
2008-11-04 13:40:00,16.99,16.99,16.97,16.98,10300.0,15.0855,15.0855,15.0677,15.0766,10300.0
2008-11-04 13:45:00,16.97,16.99,16.96,16.99,7400.0,15.0677,15.0855,15.0589,15.0855,7400.0
2008-11-04 13:50:00,16.99,16.99,16.98,16.99,4400.0,15.0855,15.0855,15.0766,15.0855,4400.0
2008-11-04 13:55:00,16.98,17.02,16.98,16.99,10900.0,15.0766,15.1121,15.0766,15.0855,10900.0
2008-11-04 14:00:00,17.0,17.0,16.98,16.98,7600.0,15.0944,15.0944,15.0766,15.0766,7600.0
2008-11-04 14:05:00,16.98,16.99,16.98,16.99,2400.0,15.0766,15.0855,15.0766,15.0855,2400.0
2008-11-04 14:10:00,16.99,17.0,16.98,17.0,7800.0,15.0855,15.0944,15.0766,15.0944,7800.0
2008-11-04 14:15:00,17.0,17.0,16.99,17.0,10700.0,15.0944,15.0944,15.0855,15.0944,10700.0
2008-11-04 14:20:00,17.0,17.0,16.98,17.0,8400.0,15.0944,15.0944,15.0766,15.0944,8400.0
2008-11-04 14:25:00,16.99,17.0,16.99,17.0,4500.0,15.0855,15.0944,15.0855,15.0944,4500.0
2008-11-04 14:30:00,17.0,17.0,16.99,17.0,7400.0,15.0944,15.0944,15.0855,15.0944,7400.0
2008-11-04 14:35:00,17.0,17.01,16.99,16.99,22400.0,15.0944,15.1032,15.0855,15.0855,22400.0
2008-11-04 14:40:00,17.0,17.03,16.99,17.0,13100.0,15.0944,15.121,15.0855,15.0944,13100.0
2008-11-04 14:45:00,16.99,16.99,16.93,16.94,9100.0,15.0855,15.0855,15.0322,15.0411,9100.0
2008-11-04 14:50:00,16.94,16.95,16.93,16.95,2600.0,15.0411,15.05,15.0322,15.05,2600.0
2008-11-04 14:55:00,16.96,17.0,16.96,17.0,12700.0,15.0589,15.0944,15.0589,15.0944,12700.0
2008-11-04 15:00:00,17.0,17.0,16.99,17.0,6100.0,15.0944,15.0944,15.0855,15.0944,6100.0
2008-11-04 15:05:00,17.0,17.02,16.99,17.02,6600.0,15.0944,15.1121,15.0855,15.1121,6600.0
2008-11-04 15:10:00,17.02,17.02,17.01,17.02,14800.0,15.1121,15.1121,15.1032,15.1121,14800.0
2008-11-04 15:15:00,17.02,17.02,17.01,17.01,10500.0,15.1121,15.1121,15.1032,15.1032,10500.0
2008-11-04 15:20:00,17.02,17.02,16.99,17.01,8100.0,15.1121,15.1121,15.0855,15.1032,8100.0
2008-11-04 15:25:00,17.02,17.02,16.99,17.0,9000.0,15.1121,15.1121,15.0855,15.0944,9000.0
2008-11-04 15:30:00,17.0,17.01,16.99,17.01,9700.0,15.0944,15.1032,15.0855,15.1032,9700.0
2008-11-04 15:35:00,17.01,17.03,16.97,16.97,17200.0,15.1032,15.121,15.0677,15.0677,17200.0
2008-11-04 15:40:00,16.98,17.0,16.98,17.0,7500.0,15.0766,15.0944,15.0766,15.0944,7500.0
2008-11-04 15:45:00,17.0,17.02,16.99,17.0,13700.0,15.0944,15.1121,15.0855,15.0944,13700.0
2008-11-04 15:50:00,17.0,17.07,16.97,17.03,27900.0,15.0944,15.1565,15.0677,15.121,27900.0
2008-11-04 15:55:00,17.01,17.12,17.0,17.02,38400.0,15.1032,15.2009,15.0944,15.1121,38400.0
2008-11-05 09:30:00,16.71,16.84,16.71,16.84,1700.0,14.8369,14.9523,14.8369,14.9523,1700.0
2008-11-05 09:35:00,16.77,16.77,16.74,16.74,200.0,14.8902,14.8902,14.8635,14.8635,200.0
2008-11-05 09:40:00,16.75,16.79,16.73,16.75,1900.0,14.8724,14.9079,14.8546,14.8724,1900.0
2008-11-05 09:45:00,16.72,16.73,16.59,16.68,3300.0,14.8458,14.8546,14.7303,14.8102,3300.0
2008-11-05 09:50:00,16.7,16.75,16.64,16.69,2100.0,14.828,14.8724,14.7747,14.8191,2100.0
2008-11-05 09:55:00,16.74,16.78,16.72,16.76,1400.0,14.8635,14.899,14.8458,14.8813,1400.0
2008-11-05 10:00:00,16.69,16.79,16.69,16.78,1100.0,14.8191,14.9079,14.8191,14.899,1100.0
2008-11-05 10:05:00,16.8,16.84,16.78,16.84,1300.0,14.9168,14.9523,14.899,14.9523,1300.0
2008-11-05 10:10:00,16.82,16.9,16.81,16.9,1700.0,14.9345,15.0056,14.9257,15.0056,1700.0
2008-11-05 10:15:00,16.87,16.97,16.83,16.86,2300.0,14.9789,15.0677,14.9434,14.9701,2300.0
2008-11-05 10:20:00,16.89,16.89,16.78,16.88,2000.0,14.9967,14.9967,14.899,14.9878,2000.0
2008-11-05 10:25:00,16.95,17.0,16.88,16.97,13400.0,15.05,15.0944,14.9878,15.0677,13400.0
2008-11-05 10:30:00,17.0,17.0,16.92,16.94,5300.0,15.0944,15.0944,15.0233,15.0411,5300.0
2008-11-05 10:35:00,16.93,16.93,16.88,16.92,1100.0,15.0322,15.0322,14.9878,15.0233,1100.0
2008-11-05 10:40:00,16.92,16.95,16.91,16.94,1400.0,15.0233,15.05,15.0145,15.0411,1400.0
2008-11-05 10:45:00,16.92,17.0,16.92,16.98,6200.0,15.0233,15.0944,15.0233,15.0766,6200.0
2008-11-05 10:50:00,17.0,17.0,16.92,16.92,5300.0,15.0944,15.0944,15.0233,15.0233,5300.0
2008-11-05 10:55:00,16.95,16.98,16.87,16.96,20600.0,15.05,15.0766,14.9789,15.0589,20600.0
2008-11-05 11:00:00,16.93,16.94,16.85,16.9,8500.0,15.0322,15.0411,14.9612,15.0056,8500.0
2008-11-05 11:05:00,16.92,16.92,16.77,16.8,4200.0,15.0233,15.0233,14.8902,14.9168,4200.0
2008-11-05 11:10:00,16.81,16.82,16.79,16.8,800.0,14.9257,14.9345,14.9079,14.9168,800.0
2008-11-05 11:15:00,16.82,16.82,16.77,16.78,1700.0,14.9345,14.9345,14.8902,14.899,1700.0
2008-11-05 11:20:00,16.79,16.79,16.67,16.7,6900.0,14.9079,14.9079,14.8014,14.828,6900.0
2008-11-05 11:25:00,16.71,16.84,16.7,16.8,9600.0,14.8369,14.9523,14.828,14.9168,9600.0
2008-11-05 11:30:00,16.8,16.81,16.71,16.8,2600.0,14.9168,14.9257,14.8369,14.9168,2600.0
2008-11-05 11:35:00,16.79,16.79,16.53,16.6,4200.0,14.9079,14.9079,14.6771,14.7392,4200.0
2008-11-05 11:40:00,16.66,16.69,16.55,16.55,1500.0,14.7925,14.8191,14.6948,14.6948,1500.0
2008-11-05 11:45:00,16.54,16.56,16.48,16.56,7700.0,14.6859,14.7037,14.6327,14.7037,7700.0
2008-11-05 11:50:00,16.54,16.64,16.46,16.56,3500.0,14.6859,14.7747,14.6149,14.7037,3500.0
2008-11-05 11:55:00,16.55,16.55,16.53,16.53,1000.0,14.6948,14.6948,14.6771,14.6771,1000.0
2008-11-05 12:00:00,16.56,16.58,16.54,16.56,700.0,14.7037,14.7215,14.6859,14.7037,700.0
2008-11-05 12:05:00,16.54,16.54,16.5,16.5,3100.0,14.6859,14.6859,14.6504,14.6504,3100.0
2008-11-05 12:10:00,16.51,16.52,16.5,16.5,9200.0,14.6593,14.6682,14.6504,14.6504,9200.0
2008-11-05 12:15:00,16.5,16.54,16.48,16.54,1900.0,14.6504,14.6859,14.6327,14.6859,1900.0
2008-11-05 12:20:00,16.53,16.53,16.48,16.49,4000.0,14.6771,14.6771,14.6327,14.6415,4000.0
2008-11-05 12:25:00,16.48,16.49,16.47,16.47,2300.0,14.6327,14.6415,14.6238,14.6238,2300.0
2008-11-05 12:30:00,16.48,16.48,16.39,16.4,2600.0,14.6327,14.6327,14.5527,14.5616,2600.0
2008-11-05 12:35:00,16.41,16.45,16.31,16.41,6600.0,14.5705,14.606,14.4817,14.5705,6600.0
2008-11-05 12:40:00,16.35,16.45,16.28,16.43,20700.0,14.5172,14.606,14.4551,14.5883,20700.0
2008-11-05 12:45:00,16.42,16.5,16.33,16.38,30700.0,14.5794,14.6504,14.4995,14.5439,30700.0
2008-11-05 12:50:00,16.39,16.39,16.29,16.29,900.0,14.5527,14.5527,14.464,14.464,900.0
2008-11-05 12:55:00,16.24,16.4,16.19,16.4,11400.0,14.4196,14.5616,14.3752,14.5616,11400.0
2008-11-05 13:00:00,16.4,16.44,16.4,16.42,2900.0,14.5616,14.5971,14.5616,14.5794,2900.0
2008-11-05 13:05:00,16.43,16.51,16.43,16.45,8500.0,14.5883,14.6593,14.5883,14.606,8500.0
2008-11-05 13:10:00,16.46,16.5,16.43,16.45,7600.0,14.6149,14.6504,14.5883,14.606,7600.0
2008-11-05 13:15:00,16.45,16.46,16.4,16.42,11200.0,14.606,14.6149,14.5616,14.5794,11200.0
2008-11-05 13:20:00,16.45,16.47,16.37,16.41,8700.0,14.606,14.6238,14.535,14.5705,8700.0
2008-11-05 13:25:00,16.4,16.5,16.4,16.46,5200.0,14.5616,14.6504,14.5616,14.6149,5200.0
2008-11-05 13:30:00,16.49,16.49,16.45,16.46,3700.0,14.6415,14.6415,14.606,14.6149,3700.0
2008-11-05 13:35:00,16.46,16.5,16.45,16.45,6500.0,14.6149,14.6504,14.606,14.606,6500.0
2008-11-05 13:40:00,16.46,16.5,16.45,16.46,2300.0,14.6149,14.6504,14.606,14.6149,2300.0
2008-11-05 13:45:00,16.49,16.5,16.42,16.45,3400.0,14.6415,14.6504,14.5794,14.606,3400.0
2008-11-05 13:50:00,16.45,16.5,16.4,16.42,7800.0,14.606,14.6504,14.5616,14.5794,7800.0
2008-11-05 13:55:00,16.43,16.48,16.43,16.47,2000.0,14.5883,14.6327,14.5883,14.6238,2000.0
2008-11-05 14:00:00,16.46,16.47,16.39,16.47,9200.0,14.6149,14.6238,14.5527,14.6238,9200.0
2008-11-05 14:05:00,16.45,16.46,16.44,16.46,700.0,14.606,14.6149,14.5971,14.6149,700.0
2008-11-05 14:10:00,16.5,16.5,16.39,16.45,5500.0,14.6504,14.6504,14.5527,14.606,5500.0
2008-11-05 14:15:00,16.44,16.46,16.44,16.46,1000.0,14.5971,14.6149,14.5971,14.6149,1000.0
2008-11-05 14:20:00,16.45,16.5,16.4,16.45,9600.0,14.606,14.6504,14.5616,14.606,9600.0
2008-11-05 14:25:00,16.46,16.46,16.44,16.45,1700.0,14.6149,14.6149,14.5971,14.606,1700.0
2008-11-05 14:30:00,16.45,16.66,16.44,16.64,8300.0,14.606,14.7925,14.5971,14.7747,8300.0
2008-11-05 14:35:00,16.59,16.64,16.5,16.54,5100.0,14.7303,14.7747,14.6504,14.6859,5100.0
2008-11-05 14:40:00,16.5,16.62,16.5,16.55,1000.0,14.6504,14.757,14.6504,14.6948,1000.0
2008-11-05 14:45:00,16.55,16.55,16.47,16.49,5100.0,14.6948,14.6948,14.6238,14.6415,5100.0
2008-11-05 14:50:00,16.5,16.5,16.45,16.45,6700.0,14.6504,14.6504,14.606,14.606,6700.0
2008-11-05 14:55:00,16.5,16.5,16.47,16.47,7900.0,14.6504,14.6504,14.6238,14.6238,7900.0
2008-11-05 15:00:00,16.49,16.49,16.46,16.46,1000.0,14.6415,14.6415,14.6149,14.6149,1000.0
2008-11-05 15:05:00,16.48,16.5,16.44,16.48,9400.0,14.6327,14.6504,14.5971,14.6327,9400.0
2008-11-05 15:10:00,16.45,16.5,16.45,16.47,5300.0,14.606,14.6504,14.606,14.6238,5300.0
2008-11-05 15:15:00,16.45,16.48,16.45,16.46,1400.0,14.606,14.6327,14.606,14.6149,1400.0
2008-11-05 15:20:00,16.46,16.46,16.44,16.45,6400.0,14.6149,14.6149,14.5971,14.606,6400.0
2008-11-05 15:25:00,16.48,16.48,16.47,16.48,1100.0,14.6327,14.6327,14.6238,14.6327,1100.0
2008-11-05 15:30:00,16.49,16.5,16.42,16.43,13400.0,14.6415,14.6504,14.5794,14.5883,13400.0
2008-11-05 15:35:00,16.43,16.43,16.27,16.27,5700.0,14.5883,14.5883,14.4462,14.4462,5700.0
2008-11-05 15:40:00,16.28,16.35,16.23,16.33,7400.0,14.4551,14.5172,14.4107,14.4995,7400.0
2008-11-05 15:45:00,16.27,16.5,16.27,16.37,24300.0,14.4462,14.6504,14.4462,14.535,24300.0
2008-11-05 15:50:00,16.36,16.54,16.32,16.45,13000.0,14.5261,14.6859,14.4906,14.606,13000.0
2008-11-05 15:55:00,16.46,16.56,16.34,16.5,66200.0,14.6149,14.7037,14.5084,14.6504,66200.0
2008-11-06 09:30:00,16.22,16.5,16.0,16.09,2200.0,14.4018,14.6504,14.2065,14.2864,2200.0
2008-11-06 09:35:00,16.12,16.43,16.09,16.43,5600.0,14.313,14.5883,14.2864,14.5883,5600.0
2008-11-06 09:40:00,16.32,16.32,16.15,16.21,5800.0,14.4906,14.4906,14.3397,14.3929,5800.0
2008-11-06 09:45:00,16.21,16.3,16.15,16.15,11600.0,14.3929,14.4728,14.3397,14.3397,11600.0
2008-11-06 09:50:00,16.1,16.1,16.0,16.04,1100.0,14.2953,14.2953,14.2065,14.242,1100.0
2008-11-06 09:55:00,16.03,16.15,16.01,16.13,5000.0,14.2331,14.3397,14.2153,14.3219,5000.0
2008-11-06 10:00:00,16.11,16.11,16.01,16.04,3900.0,14.3041,14.3041,14.2153,14.242,3900.0
2008-11-06 10:05:00,16.04,16.04,16.01,16.02,3000.0,14.242,14.242,14.2153,14.2242,3000.0
2008-11-06 10:10:00,16.01,16.03,16.0,16.01,2200.0,14.2153,14.2331,14.2065,14.2153,2200.0
2008-11-06 10:15:00,16.01,16.02,15.96,15.96,5000.0,14.2153,14.2242,14.171,14.171,5000.0
2008-11-06 10:20:00,15.98,15.98,15.96,15.96,11300.0,14.1887,14.1887,14.171,14.171,11300.0
2008-11-06 10:25:00,15.95,15.95,15.79,15.79,2200.0,14.1621,14.1621,14.02,14.02,2200.0
2008-11-06 10:30:00,15.85,15.85,15.76,15.77,3700.0,14.0733,14.0733,13.9934,14.0022,3700.0
2008-11-06 10:35:00,15.76,15.78,15.72,15.76,2300.0,13.9934,14.0111,13.9579,13.9934,2300.0
2008-11-06 10:40:00,15.75,15.85,15.68,15.68,7600.0,13.9845,14.0733,13.9223,13.9223,7600.0
2008-11-06 10:45:00,15.71,15.81,15.71,15.8,5200.0,13.949,14.0378,13.949,14.0289,5200.0
2008-11-06 10:50:00,15.81,15.83,15.8,15.83,4500.0,14.0378,14.0555,14.0289,14.0555,4500.0
2008-11-06 10:55:00,15.87,15.88,15.75,15.76,6300.0,14.091,14.0999,13.9845,13.9934,6300.0
2008-11-06 11:00:00,15.78,15.8,15.75,15.76,4400.0,14.0111,14.0289,13.9845,13.9934,4400.0
2008-11-06 11:05:00,15.79,15.84,15.67,15.68,2500.0,14.02,14.0644,13.9135,13.9223,2500.0
2008-11-06 11:10:00,15.64,15.64,15.6,15.61,5100.0,13.8868,13.8868,13.8513,13.8602,5100.0
2008-11-06 11:15:00,15.61,15.61,15.51,15.52,7400.0,13.8602,13.8602,13.7714,13.7803,7400.0
2008-11-06 11:20:00,15.57,15.57,15.5,15.5,3200.0,13.8247,13.8247,13.7625,13.7625,3200.0
2008-11-06 11:25:00,15.51,15.57,15.5,15.5,10500.0,13.7714,13.8247,13.7625,13.7625,10500.0
2008-11-06 11:30:00,15.5,15.5,15.4,15.4,5800.0,13.7625,13.7625,13.6737,13.6737,5800.0
2008-11-06 11:35:00,15.41,15.42,15.4,15.42,3900.0,13.6826,13.6915,13.6737,13.6915,3900.0
2008-11-06 11:40:00,15.42,15.52,15.41,15.5,1500.0,13.6915,13.7803,13.6826,13.7625,1500.0
2008-11-06 11:45:00,15.49,15.5,15.44,15.45,3600.0,13.7536,13.7625,13.7092,13.7181,3600.0
2008-11-06 11:50:00,15.44,15.47,15.4,15.4,1900.0,13.7092,13.7359,13.6737,13.6737,1900.0
2008-11-06 11:55:00,15.4,15.42,15.4,15.4,3400.0,13.6737,13.6915,13.6737,13.6737,3400.0
2008-11-06 12:00:00,15.4,15.4,15.34,15.34,3400.0,13.6737,13.6737,13.6204,13.6204,3400.0
2008-11-06 12:05:00,15.38,15.41,15.34,15.34,1700.0,13.656,13.6826,13.6204,13.6204,1700.0
2008-11-06 12:10:00,15.36,15.39,15.36,15.37,1300.0,13.6382,13.6648,13.6382,13.6471,1300.0
2008-11-06 12:15:00,15.36,15.47,15.35,15.42,15000.0,13.6382,13.7359,13.6293,13.6915,15000.0
2008-11-06 12:20:00,15.41,15.43,15.35,15.35,24200.0,13.6826,13.7004,13.6293,13.6293,24200.0
2008-11-06 12:25:00,15.35,15.39,15.35,15.35,7300.0,13.6293,13.6648,13.6293,13.6293,7300.0
2008-11-06 12:30:00,15.35,15.35,15.2,15.26,2300.0,13.6293,13.6293,13.4961,13.5494,2300.0
2008-11-06 12:35:00,15.25,15.27,15.25,15.25,2400.0,13.5405,13.5583,13.5405,13.5405,2400.0
2008-11-06 12:40:00,15.25,15.27,15.25,15.25,4300.0,13.5405,13.5583,13.5405,13.5405,4300.0
2008-11-06 12:45:00,15.25,15.26,15.25,15.26,1700.0,13.5405,13.5494,13.5405,13.5494,1700.0
2008-11-06 12:50:00,15.25,15.28,15.2,15.2,3400.0,13.5405,13.5672,13.4961,13.4961,3400.0
2008-11-06 12:55:00,15.2,15.22,15.2,15.21,3300.0,13.4961,13.5139,13.4961,13.505,3300.0
2008-11-06 13:00:00,15.21,15.21,15.15,15.16,4600.0,13.505,13.505,13.4517,13.4606,4600.0
2008-11-06 13:05:00,15.17,15.19,15.15,15.16,1000.0,13.4695,13.4873,13.4517,13.4606,1000.0
2008-11-06 13:10:00,15.16,15.16,15.06,15.06,4500.0,13.4606,13.4606,13.3718,13.3718,4500.0
2008-11-06 13:15:00,15.09,15.16,15.07,15.1,1200.0,13.3985,13.4606,13.3807,13.4074,1200.0
2008-11-06 13:20:00,15.1,15.13,15.05,15.1,4500.0,13.4074,13.434,13.363,13.4074,4500.0
2008-11-06 13:25:00,15.11,15.12,15.09,15.1,3700.0,13.4162,13.4251,13.3985,13.4074,3700.0
2008-11-06 13:30:00,15.08,15.1,15.04,15.1,3400.0,13.3896,13.4074,13.3541,13.4074,3400.0
2008-11-06 13:35:00,15.1,15.16,15.05,15.1,3500.0,13.4074,13.4606,13.363,13.4074,3500.0
2008-11-06 13:40:00,15.11,15.11,15.05,15.06,1200.0,13.4162,13.4162,13.363,13.3718,1200.0
2008-11-06 13:45:00,15.05,15.05,15.03,15.04,1400.0,13.363,13.363,13.3452,13.3541,1400.0
2008-11-06 13:50:00,15.03,15.05,15.02,15.04,11700.0,13.3452,13.363,13.3363,13.3541,11700.0
2008-11-06 13:55:00,15.04,15.07,15.04,15.06,1800.0,13.3541,13.3807,13.3541,13.3718,1800.0
2008-11-06 14:00:00,15.13,15.18,15.1,15.1,4900.0,13.434,13.4784,13.4074,13.4074,4900.0
2008-11-06 14:05:00,15.08,15.16,15.04,15.12,13500.0,13.3896,13.4606,13.3541,13.4251,13500.0
2008-11-06 14:10:00,15.11,15.14,14.96,14.97,12100.0,13.4162,13.4429,13.283,13.2919,12100.0
2008-11-06 14:15:00,14.94,15.08,14.92,14.99,17200.0,13.2653,13.3896,13.2475,13.3097,17200.0
2008-11-06 14:20:00,14.99,15.02,14.97,15.02,4500.0,13.3097,13.3363,13.2919,13.3363,4500.0
2008-11-06 14:25:00,15.01,15.01,14.81,14.83,3900.0,13.3274,13.3274,13.1499,13.1676,3900.0
2008-11-06 14:30:00,14.83,14.86,14.77,14.83,3500.0,13.1676,13.1943,13.1143,13.1676,3500.0
2008-11-06 14:35:00,14.84,14.99,14.84,14.94,1600.0,13.1765,13.3097,13.1765,13.2653,1600.0
2008-11-06 14:40:00,14.99,15.01,14.94,15.0,7600.0,13.3097,13.3274,13.2653,13.3186,7600.0
2008-11-06 14:45:00,15.01,15.01,14.98,14.98,1800.0,13.3274,13.3274,13.3008,13.3008,1800.0
2008-11-06 14:50:00,14.98,14.99,14.94,14.94,3600.0,13.3008,13.3097,13.2653,13.2653,3600.0
2008-11-06 14:55:00,14.92,14.93,14.89,14.89,2900.0,13.2475,13.2564,13.2209,13.2209,2900.0
2008-11-06 15:00:00,14.85,14.91,14.8,14.8,6000.0,13.1854,13.2387,13.141,13.141,6000.0
2008-11-06 15:05:00,14.78,14.85,14.69,14.85,7000.0,13.1232,13.1854,13.0433,13.1854,7000.0
2008-11-06 15:10:00,14.82,14.91,14.76,14.88,7600.0,13.1587,13.2387,13.1055,13.212,7600.0
2008-11-06 15:15:00,14.87,14.87,14.74,14.84,3400.0,13.2031,13.2031,13.0877,13.1765,3400.0
2008-11-06 15:20:00,14.81,14.9,14.79,14.89,4700.0,13.1499,13.2298,13.1321,13.2209,4700.0
2008-11-06 15:25:00,14.89,14.89,14.8,14.8,4400.0,13.2209,13.2209,13.141,13.141,4400.0
2008-11-06 15:30:00,14.81,14.82,14.71,14.74,5600.0,13.1499,13.1587,13.0611,13.0877,5600.0
2008-11-06 15:35:00,14.73,14.76,14.73,14.76,5600.0,13.0788,13.1055,13.0788,13.1055,5600.0
2008-11-06 15:40:00,14.76,14.98,14.76,14.95,14000.0,13.1055,13.3008,13.1055,13.2742,14000.0
2008-11-06 15:45:00,14.96,14.97,14.92,14.92,9400.0,13.283,13.2919,13.2475,13.2475,9400.0
2008-11-06 15:50:00,14.93,14.93,14.89,14.9,14600.0,13.2564,13.2564,13.2209,13.2298,14600.0
2008-11-06 15:55:00,14.88,14.88,14.79,14.85,15800.0,13.212,13.212,13.1321,13.1854,15800.0
2008-11-07 09:30:00,14.9,15.14,14.9,15.14,2200.0,13.2298,13.4429,13.2298,13.4429,2200.0
2008-11-07 09:35:00,15.15,15.21,14.92,15.0,5200.0,13.4517,13.505,13.2475,13.3186,5200.0
2008-11-07 09:40:00,14.92,14.98,14.73,14.73,1900.0,13.2475,13.3008,13.0788,13.0788,1900.0
2008-11-07 09:45:00,14.8,14.8,14.54,14.71,2800.0,13.141,13.141,12.9101,13.0611,2800.0
2008-11-07 09:50:00,14.7,14.75,14.7,14.72,2700.0,13.0522,13.0966,13.0522,13.0699,2700.0
2008-11-07 09:55:00,14.72,14.75,14.71,14.71,2400.0,13.0699,13.0966,13.0611,13.0611,2400.0
2008-11-07 10:00:00,14.69,14.77,14.69,14.74,1800.0,13.0433,13.1143,13.0433,13.0877,1800.0
2008-11-07 10:05:00,14.76,14.76,14.74,14.76,1100.0,13.1055,13.1055,13.0877,13.1055,1100.0
2008-11-07 10:10:00,14.76,14.76,14.71,14.71,9200.0,13.1055,13.1055,13.0611,13.0611,9200.0
2008-11-07 10:15:00,14.73,14.75,14.67,14.71,16900.0,13.0788,13.0966,13.0256,13.0611,16900.0
2008-11-07 10:20:00,14.69,14.87,14.69,14.87,4900.0,13.0433,13.2031,13.0433,13.2031,4900.0
2008-11-07 10:25:00,14.86,14.86,14.74,14.74,4500.0,13.1943,13.1943,13.0877,13.0877,4500.0
2008-11-07 10:30:00,14.77,14.78,14.74,14.77,1300.0,13.1143,13.1232,13.0877,13.1143,1300.0
2008-11-07 10:35:00,14.74,14.8,14.72,14.8,3300.0,13.0877,13.141,13.0699,13.141,3300.0
2008-11-07 10:40:00,14.81,14.81,14.78,14.78,600.0,13.1499,13.1499,13.1232,13.1232,600.0
2008-11-07 10:45:00,14.83,14.85,14.8,14.84,3300.0,13.1676,13.1854,13.141,13.1765,3300.0
2008-11-07 10:50:00,14.84,14.84,14.81,14.81,1900.0,13.1765,13.1765,13.1499,13.1499,1900.0
2008-11-07 10:55:00,14.84,14.84,14.8,14.81,1700.0,13.1765,13.1765,13.141,13.1499,1700.0
2008-11-07 11:00:00,14.82,14.82,14.81,14.82,800.0,13.1587,13.1587,13.1499,13.1587,800.0
2008-11-07 11:05:00,14.84,14.84,14.82,14.83,1700.0,13.1765,13.1765,13.1587,13.1676,1700.0
2008-11-07 11:10:00,14.84,14.84,14.82,14.82,3800.0,13.1765,13.1765,13.1587,13.1587,3800.0
2008-11-07 11:15:00,14.83,14.85,14.81,14.83,3200.0,13.1676,13.1854,13.1499,13.1676,3200.0
2008-11-07 11:20:00,14.83,14.83,14.73,14.8,7800.0,13.1676,13.1676,13.0788,13.141,7800.0
2008-11-07 11:25:00,14.79,14.81,14.77,14.77,3100.0,13.1321,13.1499,13.1143,13.1143,3100.0
2008-11-07 11:30:00,14.65,14.7,14.65,14.7,1200.0,13.0078,13.0522,13.0078,13.0522,1200.0
2008-11-07 11:35:00,14.69,14.72,14.69,14.72,1800.0,13.0433,13.0699,13.0433,13.0699,1800.0
2008-11-07 11:40:00,14.73,14.8,14.73,14.8,1700.0,13.0788,13.141,13.0788,13.141,1700.0
2008-11-07 11:45:00,14.82,14.86,14.82,14.86,1400.0,13.1587,13.1943,13.1587,13.1943,1400.0
2008-11-07 11:50:00,14.86,14.89,14.83,14.89,3100.0,13.1943,13.2209,13.1676,13.2209,3100.0
2008-11-07 11:55:00,14.88,14.91,14.88,14.9,1400.0,13.212,13.2387,13.212,13.2298,1400.0
2008-11-07 12:00:00,14.92,14.93,14.9,14.93,2400.0,13.2475,13.2564,13.2298,13.2564,2400.0
2008-11-07 12:05:00,14.94,14.95,14.86,14.9,3500.0,13.2653,13.2742,13.1943,13.2298,3500.0
2008-11-07 12:10:00,14.91,14.91,14.87,14.9,3400.0,13.2387,13.2387,13.2031,13.2298,3400.0
2008-11-07 12:15:00,14.9,14.9,14.87,14.89,1000.0,13.2298,13.2298,13.2031,13.2209,1000.0
2008-11-07 12:20:00,14.89,14.92,14.86,14.91,1200.0,13.2209,13.2475,13.1943,13.2387,1200.0
2008-11-07 12:25:00,14.92,14.92,14.91,14.92,1600.0,13.2475,13.2475,13.2387,13.2475,1600.0
2008-11-07 12:30:00,14.92,14.98,14.86,14.88,3800.0,13.2475,13.3008,13.1943,13.212,3800.0
2008-11-07 12:35:00,14.88,15.08,14.88,15.03,19000.0,13.212,13.3896,13.212,13.3452,19000.0
2008-11-07 12:40:00,15.05,15.15,15.05,15.09,3700.0,13.363,13.4517,13.363,13.3985,3700.0
2008-11-07 12:45:00,15.08,15.1,15.07,15.07,500.0,13.3896,13.4074,13.3807,13.3807,500.0
2008-11-07 12:50:00,15.05,15.06,15.01,15.04,1800.0,13.363,13.3718,13.3274,13.3541,1800.0
2008-11-07 12:55:00,15.01,15.02,15.0,15.0,1400.0,13.3274,13.3363,13.3186,13.3186,1400.0
2008-11-07 13:00:00,15.02,15.03,15.0,15.0,4700.0,13.3363,13.3452,13.3186,13.3186,4700.0
2008-11-07 13:05:00,15.01,15.01,15.0,15.0,1900.0,13.3274,13.3274,13.3186,13.3186,1900.0
2008-11-07 13:10:00,15.0,15.0,14.96,15.0,15000.0,13.3186,13.3186,13.283,13.3186,15000.0
2008-11-07 13:15:00,15.0,15.01,14.99,14.99,14700.0,13.3186,13.3274,13.3097,13.3097,14700.0
2008-11-07 13:20:00,15.0,15.0,15.0,15.0,4100.0,13.3186,13.3186,13.3186,13.3186,4100.0
2008-11-07 13:25:00,15.0,15.0,14.99,15.0,3700.0,13.3186,13.3186,13.3097,13.3186,3700.0
2008-11-07 13:30:00,15.0,15.0,14.96,14.96,1600.0,13.3186,13.3186,13.283,13.283,1600.0
2008-11-07 13:35:00,14.98,15.0,14.93,14.93,2300.0,13.3008,13.3186,13.2564,13.2564,2300.0
2008-11-07 13:40:00,14.93,14.93,14.89,14.89,1900.0,13.2564,13.2564,13.2209,13.2209,1900.0
2008-11-07 13:45:00,14.9,14.92,14.89,14.92,1500.0,13.2298,13.2475,13.2209,13.2475,1500.0
2008-11-07 13:50:00,14.93,14.96,14.91,14.96,3500.0,13.2564,13.283,13.2387,13.283,3500.0
2008-11-07 13:55:00,14.96,14.97,14.95,14.97,700.0,13.283,13.2919,13.2742,13.2919,700.0
2008-11-07 14:00:00,14.98,14.98,14.94,14.94,2900.0,13.3008,13.3008,13.2653,13.2653,2900.0
2008-11-07 14:05:00,14.96,14.96,14.91,14.91,800.0,13.283,13.283,13.2387,13.2387,800.0
2008-11-07 14:10:00,14.91,14.94,14.9,14.93,1600.0,13.2387,13.2653,13.2298,13.2564,1600.0
2008-11-07 14:15:00,14.94,14.99,14.93,14.99,1300.0,13.2653,13.3097,13.2564,13.3097,1300.0
2008-11-07 14:20:00,14.97,14.98,14.94,14.95,2000.0,13.2919,13.3008,13.2653,13.2742,2000.0
2008-11-07 14:25:00,14.95,14.96,14.88,14.91,2700.0,13.2742,13.283,13.212,13.2387,2700.0
2008-11-07 14:30:00,14.91,14.92,14.91,14.92,2600.0,13.2387,13.2475,13.2387,13.2475,2600.0
2008-11-07 14:35:00,14.92,14.98,14.91,14.98,2600.0,13.2475,13.3008,13.2387,13.3008,2600.0
2008-11-07 14:40:00,14.96,15.0,14.96,14.99,2500.0,13.283,13.3186,13.283,13.3097,2500.0
2008-11-07 14:45:00,14.99,15.02,14.99,15.02,6200.0,13.3097,13.3363,13.3097,13.3363,6200.0
2008-11-07 14:50:00,15.01,15.02,14.98,14.98,9300.0,13.3274,13.3363,13.3008,13.3008,9300.0
2008-11-07 14:55:00,15.0,15.03,14.97,15.0,6200.0,13.3186,13.3452,13.2919,13.3186,6200.0
2008-11-07 15:00:00,15.01,15.02,14.99,15.0,2700.0,13.3274,13.3363,13.3097,13.3186,2700.0
2008-11-07 15:05:00,15.0,15.0,14.86,14.93,4900.0,13.3186,13.3186,13.1943,13.2564,4900.0
2008-11-07 15:10:00,14.92,14.95,14.92,14.95,2700.0,13.2475,13.2742,13.2475,13.2742,2700.0
2008-11-07 15:15:00,14.95,14.95,14.93,14.93,2400.0,13.2742,13.2742,13.2564,13.2564,2400.0
2008-11-07 15:20:00,14.94,14.94,14.82,14.87,7400.0,13.2653,13.2653,13.1587,13.2031,7400.0
2008-11-07 15:25:00,14.87,14.88,14.83,14.88,2400.0,13.2031,13.212,13.1676,13.212,2400.0
2008-11-07 15:30:00,14.87,14.89,14.82,14.88,4100.0,13.2031,13.2209,13.1587,13.212,4100.0
2008-11-07 15:35:00,14.89,14.89,14.85,14.86,2700.0,13.2209,13.2209,13.1854,13.1943,2700.0
2008-11-07 15:40:00,14.86,14.98,14.86,14.88,5500.0,13.1943,13.3008,13.1943,13.212,5500.0
2008-11-07 15:45:00,14.91,14.98,14.88,14.97,8500.0,13.2387,13.3008,13.212,13.2919,8500.0
2008-11-07 15:50:00,14.98,15.02,14.92,14.95,7700.0,13.3008,13.3363,13.2475,13.2742,7700.0
2008-11-07 15:55:00,14.95,15.35,14.91,15.18,21200.0,13.2742,13.6293,13.2387,13.4784,21200.0
2008-11-10 09:30:00,15.33,15.46,15.03,15.08,3700.0,13.6116,13.727,13.3452,13.3896,3700.0
2008-11-10 09:35:00,15.08,15.21,15.0,15.21,2100.0,13.3896,13.505,13.3186,13.505,2100.0
2008-11-10 09:40:00,15.27,15.3,15.17,15.17,1500.0,13.5583,13.5849,13.4695,13.4695,1500.0
2008-11-10 09:45:00,15.27,15.29,15.27,15.27,400.0,13.5583,13.5761,13.5583,13.5583,400.0
2008-11-10 09:50:00,15.27,15.28,15.19,15.27,13800.0,13.5583,13.5672,13.4873,13.5583,13800.0
2008-11-10 09:55:00,15.3,15.35,15.27,15.28,6000.0,13.5849,13.6293,13.5583,13.5672,6000.0
2008-11-10 10:00:00,15.32,15.32,15.19,15.2,2300.0,13.6027,13.6027,13.4873,13.4961,2300.0
2008-11-10 10:05:00,15.24,15.25,15.17,15.24,17300.0,13.5317,13.5405,13.4695,13.5317,17300.0
2008-11-10 10:10:00,15.19,15.2,15.14,15.17,3900.0,13.4873,13.4961,13.4429,13.4695,3900.0
2008-11-10 10:15:00,15.17,15.2,15.15,15.2,3200.0,13.4695,13.4961,13.4517,13.4961,3200.0
2008-11-10 10:20:00,15.15,15.2,15.15,15.2,4300.0,13.4517,13.4961,13.4517,13.4961,4300.0
2008-11-10 10:25:00,15.15,15.2,15.15,15.17,4000.0,13.4517,13.4961,13.4517,13.4695,4000.0
2008-11-10 10:30:00,15.17,15.2,15.14,15.2,22900.0,13.4695,13.4961,13.4429,13.4961,22900.0
2008-11-10 10:35:00,15.2,15.21,15.19,15.19,2500.0,13.4961,13.505,13.4873,13.4873,2500.0
2008-11-10 10:40:00,15.19,15.28,15.19,15.23,1100.0,13.4873,13.5672,13.4873,13.5228,1100.0
2008-11-10 10:45:00,15.24,15.27,15.2,15.2,2900.0,13.5317,13.5583,13.4961,13.4961,2900.0
2008-11-10 10:50:00,15.2,15.21,15.16,15.18,2700.0,13.4961,13.505,13.4606,13.4784,2700.0
2008-11-10 10:55:00,15.19,15.19,15.18,15.18,900.0,13.4873,13.4873,13.4784,13.4784,900.0
2008-11-10 11:00:00,15.15,15.15,15.09,15.1,1400.0,13.4517,13.4517,13.3985,13.4074,1400.0
2008-11-10 11:05:00,15.09,15.09,15.01,15.01,2000.0,13.3985,13.3985,13.3274,13.3274,2000.0
2008-11-10 11:10:00,15.01,15.07,15.0,15.02,3100.0,13.3274,13.3807,13.3186,13.3363,3100.0
2008-11-10 11:15:00,15.01,15.01,14.97,14.99,1800.0,13.3274,13.3274,13.2919,13.3097,1800.0
2008-11-10 11:20:00,14.99,14.99,14.97,14.98,1500.0,13.3097,13.3097,13.2919,13.3008,1500.0
2008-11-10 11:25:00,14.99,15.05,14.99,15.02,3700.0,13.3097,13.363,13.3097,13.3363,3700.0
2008-11-10 11:30:00,15.01,15.01,14.94,15.0,4600.0,13.3274,13.3274,13.2653,13.3186,4600.0
2008-11-10 11:35:00,15.0,15.03,14.99,15.01,3200.0,13.3186,13.3452,13.3097,13.3274,3200.0
2008-11-10 11:40:00,15.0,15.01,15.0,15.01,2000.0,13.3186,13.3274,13.3186,13.3274,2000.0
2008-11-10 11:45:00,15.01,15.01,15.0,15.0,4200.0,13.3274,13.3274,13.3186,13.3186,4200.0
2008-11-10 11:50:00,15.0,15.02,15.0,15.0,7600.0,13.3186,13.3363,13.3186,13.3186,7600.0
2008-11-10 11:55:00,15.01,15.02,15.0,15.01,18500.0,13.3274,13.3363,13.3186,13.3274,18500.0
2008-11-10 12:00:00,15.01,15.06,15.0,15.01,12300.0,13.3274,13.3718,13.3186,13.3274,12300.0
2008-11-10 12:05:00,15.01,15.04,15.01,15.01,2200.0,13.3274,13.3541,13.3274,13.3274,2200.0
2008-11-10 12:10:00,15.0,15.02,15.0,15.0,3100.0,13.3186,13.3363,13.3186,13.3186,3100.0
2008-11-10 12:15:00,14.99,15.02,14.98,14.98,2700.0,13.3097,13.3363,13.3008,13.3008,2700.0
2008-11-10 12:20:00,15.0,15.01,14.98,15.0,7800.0,13.3186,13.3274,13.3008,13.3186,7800.0
2008-11-10 12:25:00,15.0,15.02,14.98,15.01,2400.0,13.3186,13.3363,13.3008,13.3274,2400.0
2008-11-10 12:30:00,15.0,15.08,15.0,15.08,3600.0,13.3186,13.3896,13.3186,13.3896,3600.0
2008-11-10 12:35:00,15.08,15.12,15.05,15.06,7900.0,13.3896,13.4251,13.363,13.3718,7900.0
2008-11-10 12:40:00,15.06,15.12,15.06,15.12,2800.0,13.3718,13.4251,13.3718,13.4251,2800.0
2008-11-10 12:45:00,15.11,15.11,15.11,15.11,300.0,13.4162,13.4162,13.4162,13.4162,300.0
2008-11-10 12:50:00,15.11,15.12,15.1,15.1,4500.0,13.4162,13.4251,13.4074,13.4074,4500.0
2008-11-10 12:55:00,15.1,15.11,15.1,15.11,3000.0,13.4074,13.4162,13.4074,13.4162,3000.0
2008-11-10 13:00:00,15.1,15.11,15.1,15.1,2700.0,13.4074,13.4162,13.4074,13.4074,2700.0
2008-11-10 13:05:00,15.1,15.12,15.1,15.12,2900.0,13.4074,13.4251,13.4074,13.4251,2900.0
2008-11-10 13:10:00,15.11,15.18,15.11,15.17,2700.0,13.4162,13.4784,13.4162,13.4695,2700.0
2008-11-10 13:15:00,15.17,15.2,15.16,15.2,5100.0,13.4695,13.4961,13.4606,13.4961,5100.0
2008-11-10 13:20:00,15.2,15.22,15.2,15.2,5200.0,13.4961,13.5139,13.4961,13.4961,5200.0
2008-11-10 13:25:00,15.2,15.22,15.17,15.21,4600.0,13.4961,13.5139,13.4695,13.505,4600.0
2008-11-10 13:30:00,15.21,15.23,15.19,15.2,3100.0,13.505,13.5228,13.4873,13.4961,3100.0
2008-11-10 13:35:00,15.2,15.21,15.19,15.2,2200.0,13.4961,13.505,13.4873,13.4961,2200.0
2008-11-10 13:40:00,15.21,15.21,15.18,15.2,6700.0,13.505,13.505,13.4784,13.4961,6700.0
2008-11-10 13:45:00,15.2,15.2,15.15,15.15,11600.0,13.4961,13.4961,13.4517,13.4517,11600.0
2008-11-10 13:50:00,15.15,15.19,15.1,15.11,9100.0,13.4517,13.4873,13.4074,13.4162,9100.0
2008-11-10 13:55:00,15.1,15.16,15.09,15.13,2800.0,13.4074,13.4606,13.3985,13.434,2800.0
2008-11-10 14:00:00,15.06,15.08,15.03,15.05,2100.0,13.3718,13.3896,13.3452,13.363,2100.0
2008-11-10 14:05:00,15.02,15.05,15.02,15.05,1700.0,13.3363,13.363,13.3363,13.363,1700.0
2008-11-10 14:10:00,15.01,15.01,14.97,14.98,3800.0,13.3274,13.3274,13.2919,13.3008,3800.0
2008-11-10 14:15:00,14.98,15.0,14.96,14.97,5300.0,13.3008,13.3186,13.283,13.2919,5300.0
2008-11-10 14:20:00,14.98,15.04,14.96,14.96,4300.0,13.3008,13.3541,13.283,13.283,4300.0
2008-11-10 14:25:00,14.96,15.0,14.96,14.98,3100.0,13.283,13.3186,13.283,13.3008,3100.0
2008-11-10 14:30:00,14.98,15.01,14.95,15.0,8300.0,13.3008,13.3274,13.2742,13.3186,8300.0
2008-11-10 14:35:00,15.0,15.0,14.92,14.92,4100.0,13.3186,13.3186,13.2475,13.2475,4100.0
2008-11-10 14:40:00,14.93,14.98,14.92,14.95,2700.0,13.2564,13.3008,13.2475,13.2742,2700.0
2008-11-10 14:45:00,14.95,14.95,14.94,14.95,8800.0,13.2742,13.2742,13.2653,13.2742,8800.0
2008-11-10 14:50:00,14.95,14.95,14.85,14.85,2800.0,13.2742,13.2742,13.1854,13.1854,2800.0
2008-11-10 14:55:00,14.85,14.85,14.76,14.76,2800.0,13.1854,13.1854,13.1055,13.1055,2800.0
2008-11-10 15:00:00,14.77,14.78,14.71,14.78,7200.0,13.1143,13.1232,13.0611,13.1232,7200.0
2008-11-10 15:05:00,14.75,14.8,14.74,14.75,6100.0,13.0966,13.141,13.0877,13.0966,6100.0
2008-11-10 15:10:00,14.76,14.8,14.75,14.79,3100.0,13.1055,13.141,13.0966,13.1321,3100.0
2008-11-10 15:15:00,14.77,14.79,14.71,14.75,6600.0,13.1143,13.1321,13.0611,13.0966,6600.0
2008-11-10 15:20:00,14.75,14.75,14.7,14.75,4500.0,13.0966,13.0966,13.0522,13.0966,4500.0
2008-11-10 15:25:00,14.72,14.79,14.7,14.78,7300.0,13.0699,13.1321,13.0522,13.1232,7300.0
2008-11-10 15:30:00,14.77,14.81,14.75,14.76,3500.0,13.1143,13.1499,13.0966,13.1055,3500.0
2008-11-10 15:35:00,14.76,14.8,14.7,14.75,9700.0,13.1055,13.141,13.0522,13.0966,9700.0
2008-11-10 15:40:00,14.72,14.82,14.72,14.82,7700.0,13.0699,13.1587,13.0699,13.1587,7700.0
2008-11-10 15:45:00,14.84,14.84,14.71,14.75,7900.0,13.1765,13.1765,13.0611,13.0966,7900.0
2008-11-10 15:50:00,14.73,14.81,14.7,14.74,7200.0,13.0788,13.1499,13.0522,13.0877,7200.0
2008-11-10 15:55:00,14.74,14.82,14.72,14.77,11300.0,13.0877,13.1587,13.0699,13.1143,11300.0
2008-11-11 09:30:00,14.73,15.15,14.73,14.74,1900.0,13.0788,13.4517,13.0788,13.0877,1900.0
2008-11-11 09:35:00,14.81,14.81,14.53,14.53,6900.0,13.1499,13.1499,12.9012,12.9012,6900.0
2008-11-11 09:40:00,14.53,14.53,14.35,14.35,600.0,12.9012,12.9012,12.7414,12.7414,600.0
2008-11-11 09:45:00,14.44,14.44,14.42,14.44,5900.0,12.8213,12.8213,12.8036,12.8213,5900.0
2008-11-11 09:50:00,14.29,14.29,14.17,14.17,3300.0,12.6882,12.6882,12.5816,12.5816,3300.0
2008-11-11 09:55:00,14.2,14.2,13.97,14.04,18600.0,12.6082,12.6082,12.404,12.4662,18600.0
2008-11-11 10:00:00,14.03,14.05,13.98,14.0,13800.0,12.4573,12.4751,12.4129,12.4307,13800.0
2008-11-11 10:05:00,13.96,14.07,13.96,14.0,1400.0,12.3951,12.4928,12.3951,12.4307,1400.0
2008-11-11 10:10:00,14.02,14.02,13.86,13.91,5200.0,12.4484,12.4484,12.3064,12.3507,5200.0
2008-11-11 10:15:00,13.95,13.95,13.89,13.89,900.0,12.3863,12.3863,12.333,12.333,900.0
2008-11-11 10:20:00,13.89,13.89,13.78,13.79,1200.0,12.333,12.333,12.2353,12.2442,1200.0
2008-11-11 10:25:00,13.79,13.82,13.79,13.82,1200.0,12.2442,12.2708,12.2442,12.2708,1200.0
2008-11-11 10:30:00,13.81,13.81,13.76,13.77,900.0,12.262,12.262,12.2176,12.2264,900.0
2008-11-11 10:35:00,13.77,13.8,13.77,13.8,600.0,12.2264,12.2531,12.2264,12.2531,600.0
2008-11-11 10:40:00,13.8,13.8,13.67,13.67,2200.0,12.2531,12.2531,12.1376,12.1376,2200.0
2008-11-11 10:45:00,13.68,13.76,13.66,13.75,2400.0,12.1465,12.2176,12.1288,12.2087,2400.0
2008-11-11 10:50:00,13.79,13.82,13.79,13.82,2300.0,12.2442,12.2708,12.2442,12.2708,2300.0
2008-11-11 10:55:00,13.87,13.87,13.66,13.66,3800.0,12.3152,12.3152,12.1288,12.1288,3800.0
2008-11-11 11:00:00,13.6,13.73,13.6,13.73,3000.0,12.0755,12.1909,12.0755,12.1909,3000.0
2008-11-11 11:05:00,13.71,13.71,13.56,13.65,2100.0,12.1732,12.1732,12.04,12.1199,2100.0
2008-11-11 11:10:00,13.68,13.69,13.66,13.66,400.0,12.1465,12.1554,12.1288,12.1288,400.0
2008-11-11 11:15:00,13.64,13.74,13.64,13.74,2300.0,12.111,12.1998,12.111,12.1998,2300.0
2008-11-11 11:20:00,13.74,13.75,13.72,13.72,1300.0,12.1998,12.2087,12.182,12.182,1300.0
2008-11-11 11:25:00,13.73,13.73,13.61,13.61,2400.0,12.1909,12.1909,12.0844,12.0844,2400.0
2008-11-11 11:30:00,13.6,13.6,13.53,13.53,2000.0,12.0755,12.0755,12.0133,12.0133,2000.0
2008-11-11 11:35:00,13.54,13.56,13.53,13.56,2400.0,12.0222,12.04,12.0133,12.04,2400.0
2008-11-11 11:40:00,13.57,13.64,13.57,13.6,2000.0,12.0489,12.111,12.0489,12.0755,2000.0
2008-11-11 11:45:00,13.6,13.63,13.58,13.6,6400.0,12.0755,12.1021,12.0577,12.0755,6400.0
2008-11-11 11:50:00,13.63,13.65,13.63,13.65,1000.0,12.1021,12.1199,12.1021,12.1199,1000.0
2008-11-11 11:55:00,13.64,13.66,13.64,13.65,7000.0,12.111,12.1288,12.111,12.1199,7000.0
2008-11-11 12:00:00,13.65,13.74,13.65,13.73,3500.0,12.1199,12.1998,12.1199,12.1909,3500.0
2008-11-11 12:05:00,13.71,13.71,13.61,13.67,3200.0,12.1732,12.1732,12.0844,12.1376,3200.0
2008-11-11 12:10:00,13.67,13.7,13.58,13.58,4400.0,12.1376,12.1643,12.0577,12.0577,4400.0
2008-11-11 12:15:00,13.55,13.62,13.55,13.62,2300.0,12.0311,12.0933,12.0311,12.0933,2300.0
2008-11-11 12:20:00,13.61,13.61,13.51,13.57,6900.0,12.0844,12.0844,11.9956,12.0489,6900.0
2008-11-11 12:25:00,13.56,13.56,13.56,13.56,1300.0,12.04,12.04,12.04,12.04,1300.0
2008-11-11 12:30:00,13.57,13.6,13.57,13.6,1300.0,12.0489,12.0755,12.0489,12.0755,1300.0
2008-11-11 12:35:00,13.6,13.63,13.6,13.63,2000.0,12.0755,12.1021,12.0755,12.1021,2000.0
2008-11-11 12:40:00,13.63,13.64,13.63,13.63,800.0,12.1021,12.111,12.1021,12.1021,800.0
2008-11-11 12:45:00,13.63,13.63,13.62,13.62,600.0,12.1021,12.1021,12.0933,12.0933,600.0
2008-11-11 12:50:00,13.61,13.63,13.56,13.61,17400.0,12.0844,12.1021,12.04,12.0844,17400.0
2008-11-11 12:55:00,13.63,13.64,13.63,13.63,400.0,12.1021,12.111,12.1021,12.1021,400.0
2008-11-11 13:00:00,13.64,13.69,13.64,13.66,2500.0,12.111,12.1554,12.111,12.1288,2500.0
2008-11-11 13:05:00,13.65,13.66,13.61,13.66,2900.0,12.1199,12.1288,12.0844,12.1288,2900.0
2008-11-11 13:10:00,13.66,13.66,13.64,13.64,800.0,12.1288,12.1288,12.111,12.111,800.0
2008-11-11 13:15:00,13.66,13.66,13.64,13.64,900.0,12.1288,12.1288,12.111,12.111,900.0
2008-11-11 13:20:00,13.64,13.65,13.63,13.63,3000.0,12.111,12.1199,12.1021,12.1021,3000.0
2008-11-11 13:25:00,13.64,13.67,13.64,13.67,12100.0,12.111,12.1376,12.111,12.1376,12100.0
2008-11-11 13:30:00,13.68,13.68,13.65,13.67,3200.0,12.1465,12.1465,12.1199,12.1376,3200.0
2008-11-11 13:35:00,13.63,13.63,13.61,13.62,1900.0,12.1021,12.1021,12.0844,12.0933,1900.0
2008-11-11 13:40:00,13.62,13.63,13.62,13.62,900.0,12.0933,12.1021,12.0933,12.0933,900.0
2008-11-11 13:45:00,13.62,13.68,13.61,13.68,16400.0,12.0933,12.1465,12.0844,12.1465,16400.0
2008-11-11 13:50:00,13.68,13.68,13.67,13.68,4100.0,12.1465,12.1465,12.1376,12.1465,4100.0
2008-11-11 13:55:00,13.68,13.68,13.67,13.67,6100.0,12.1465,12.1465,12.1376,12.1376,6100.0
2008-11-11 14:00:00,13.67,13.68,13.64,13.64,2800.0,12.1376,12.1465,12.111,12.111,2800.0
2008-11-11 14:05:00,13.65,13.65,13.61,13.63,2600.0,12.1199,12.1199,12.0844,12.1021,2600.0
2008-11-11 14:10:00,13.64,13.68,13.64,13.67,2500.0,12.111,12.1465,12.111,12.1376,2500.0
2008-11-11 14:15:00,13.67,13.68,13.64,13.68,4900.0,12.1376,12.1465,12.111,12.1465,4900.0
2008-11-11 14:20:00,13.68,13.68,13.66,13.67,5900.0,12.1465,12.1465,12.1288,12.1376,5900.0
2008-11-11 14:25:00,13.67,13.68,13.67,13.68,5100.0,12.1376,12.1465,12.1376,12.1465,5100.0
2008-11-11 14:30:00,13.68,13.68,13.67,13.68,2900.0,12.1465,12.1465,12.1376,12.1465,2900.0
2008-11-11 14:35:00,13.67,13.67,13.62,13.62,3700.0,12.1376,12.1376,12.0933,12.0933,3700.0
2008-11-11 14:40:00,13.62,13.62,13.57,13.57,1900.0,12.0933,12.0933,12.0489,12.0489,1900.0
2008-11-11 14:45:00,13.57,13.61,13.56,13.59,22600.0,12.0489,12.0844,12.04,12.0666,22600.0
2008-11-11 14:50:00,13.59,13.6,13.49,13.56,7000.0,12.0666,12.0755,11.9778,12.04,7000.0
2008-11-11 14:55:00,13.57,13.61,13.55,13.58,7300.0,12.0489,12.0844,12.0311,12.0577,7300.0
2008-11-11 15:00:00,13.6,13.61,13.58,13.61,5800.0,12.0755,12.0844,12.0577,12.0844,5800.0
2008-11-11 15:05:00,13.62,13.67,13.62,13.66,3500.0,12.0933,12.1376,12.0933,12.1288,3500.0
2008-11-11 15:10:00,13.68,13.79,13.67,13.79,15200.0,12.1465,12.2442,12.1376,12.2442,15200.0
2008-11-11 15:15:00,13.77,13.84,13.76,13.78,4600.0,12.2264,12.2886,12.2176,12.2353,4600.0
2008-11-11 15:20:00,13.81,13.81,13.67,13.72,4900.0,12.262,12.262,12.1376,12.182,4900.0
2008-11-11 15:25:00,13.72,13.76,13.67,13.72,12300.0,12.182,12.2176,12.1376,12.182,12300.0
2008-11-11 15:30:00,13.71,13.72,13.56,13.66,18800.0,12.1732,12.182,12.04,12.1288,18800.0
2008-11-11 15:35:00,13.64,13.71,13.59,13.67,16300.0,12.111,12.1732,12.0666,12.1376,16300.0
2008-11-11 15:40:00,13.68,13.74,13.67,13.67,11800.0,12.1465,12.1998,12.1376,12.1376,11800.0
2008-11-11 15:45:00,13.63,13.72,13.63,13.69,14200.0,12.1021,12.182,12.1021,12.1554,14200.0
2008-11-11 15:50:00,13.68,13.77,13.65,13.68,36800.0,12.1465,12.2264,12.1199,12.1465,36800.0
2008-11-11 15:55:00,13.74,13.88,13.68,13.81,29500.0,12.1998,12.3241,12.1465,12.262,29500.0
2008-11-12 09:30:00,13.38,13.6,13.26,13.39,12400.0,11.8802,12.0755,11.7736,11.889,12400.0
2008-11-12 09:35:00,13.34,13.5,13.34,13.44,4500.0,11.8446,11.9867,11.8446,11.9334,4500.0
2008-11-12 09:40:00,13.43,13.48,13.27,13.41,4800.0,11.9246,11.9689,11.7825,11.9068,4800.0
2008-11-12 09:45:00,13.42,13.46,13.42,13.46,3300.0,11.9157,11.9512,11.9157,11.9512,3300.0
2008-11-12 09:50:00,13.47,13.63,13.47,13.63,2900.0,11.9601,12.1021,11.9601,12.1021,2900.0
2008-11-12 09:55:00,13.63,13.63,13.61,13.63,3500.0,12.1021,12.1021,12.0844,12.1021,3500.0
2008-11-12 10:00:00,13.63,13.72,13.63,13.71,3100.0,12.1021,12.182,12.1021,12.1732,3100.0
2008-11-12 10:05:00,13.71,13.71,13.61,13.62,3900.0,12.1732,12.1732,12.0844,12.0933,3900.0
2008-11-12 10:10:00,13.62,13.62,13.57,13.59,2000.0,12.0933,12.0933,12.0489,12.0666,2000.0
2008-11-12 10:15:00,13.56,13.56,13.49,13.56,3700.0,12.04,12.04,11.9778,12.04,3700.0
2008-11-12 10:20:00,13.55,13.55,13.46,13.52,2000.0,12.0311,12.0311,11.9512,12.0045,2000.0
2008-11-12 10:25:00,13.49,13.51,13.49,13.5,1800.0,11.9778,11.9956,11.9778,11.9867,1800.0
2008-11-12 10:30:00,13.52,13.54,13.41,13.41,5600.0,12.0045,12.0222,11.9068,11.9068,5600.0
2008-11-12 10:35:00,13.43,13.44,13.32,13.32,2200.0,11.9246,11.9334,11.8269,11.8269,2200.0
2008-11-12 10:40:00,13.32,13.39,13.29,13.39,3700.0,11.8269,11.889,11.8002,11.889,3700.0
2008-11-12 10:45:00,13.39,13.39,13.36,13.38,1000.0,11.889,11.889,11.8624,11.8802,1000.0
2008-11-12 10:50:00,13.39,13.49,13.39,13.45,19900.0,11.889,11.9778,11.889,11.9423,19900.0
2008-11-12 10:55:00,13.47,13.49,13.44,13.49,1800.0,11.9601,11.9778,11.9334,11.9778,1800.0
2008-11-12 11:00:00,13.49,13.51,13.45,13.45,5100.0,11.9778,11.9956,11.9423,11.9423,5100.0
2008-11-12 11:05:00,13.44,13.44,13.43,13.43,800.0,11.9334,11.9334,11.9246,11.9246,800.0
2008-11-12 11:10:00,13.41,13.45,13.41,13.45,2800.0,11.9068,11.9423,11.9068,11.9423,2800.0
2008-11-12 11:15:00,13.45,13.46,13.42,13.43,1900.0,11.9423,11.9512,11.9157,11.9246,1900.0
2008-11-12 11:20:00,13.44,13.5,13.44,13.5,2900.0,11.9334,11.9867,11.9334,11.9867,2900.0
2008-11-12 11:25:00,13.5,13.54,13.5,13.51,2200.0,11.9867,12.0222,11.9867,11.9956,2200.0
2008-11-12 11:30:00,13.53,13.53,13.45,13.45,2600.0,12.0133,12.0133,11.9423,11.9423,2600.0
2008-11-12 11:35:00,13.44,13.44,13.38,13.4,3200.0,11.9334,11.9334,11.8802,11.8979,3200.0
2008-11-12 11:40:00,13.42,13.44,13.41,13.43,1800.0,11.9157,11.9334,11.9068,11.9246,1800.0
2008-11-12 11:45:00,13.43,13.43,13.37,13.37,2400.0,11.9246,11.9246,11.8713,11.8713,2400.0
2008-11-12 11:50:00,13.37,13.38,13.34,13.36,2700.0,11.8713,11.8802,11.8446,11.8624,2700.0
2008-11-12 11:55:00,13.35,13.37,13.35,13.36,1200.0,11.8535,11.8713,11.8535,11.8624,1200.0
2008-11-12 12:00:00,13.36,13.4,13.35,13.4,2900.0,11.8624,11.8979,11.8535,11.8979,2900.0
2008-11-12 12:05:00,13.4,13.4,13.34,13.34,2500.0,11.8979,11.8979,11.8446,11.8446,2500.0
2008-11-12 12:10:00,13.35,13.35,13.23,13.26,2200.0,11.8535,11.8535,11.747,11.7736,2200.0
2008-11-12 12:15:00,13.24,13.24,13.23,13.23,1000.0,11.7559,11.7559,11.747,11.747,1000.0
2008-11-12 12:20:00,13.23,13.27,13.21,13.27,3100.0,11.747,11.7825,11.7292,11.7825,3100.0
2008-11-12 12:25:00,13.28,13.3,13.27,13.3,2500.0,11.7914,11.8091,11.7825,11.8091,2500.0
2008-11-12 12:30:00,13.28,13.29,13.28,13.28,1500.0,11.7914,11.8002,11.7914,11.7914,1500.0
2008-11-12 12:35:00,13.28,13.28,13.19,13.19,10000.0,11.7914,11.7914,11.7115,11.7115,10000.0
2008-11-12 12:40:00,13.2,13.2,13.16,13.16,3100.0,11.7203,11.7203,11.6848,11.6848,3100.0
2008-11-12 12:45:00,13.16,13.17,13.15,13.17,2300.0,11.6848,11.6937,11.6759,11.6937,2300.0
2008-11-12 12:50:00,13.16,13.17,13.16,13.16,3000.0,11.6848,11.6937,11.6848,11.6848,3000.0
2008-11-12 12:55:00,13.16,13.2,13.16,13.19,1200.0,11.6848,11.7203,11.6848,11.7115,1200.0
2008-11-12 13:00:00,13.2,13.21,13.17,13.2,3200.0,11.7203,11.7292,11.6937,11.7203,3200.0
2008-11-12 13:05:00,13.19,13.19,13.12,13.12,3300.0,11.7115,11.7115,11.6493,11.6493,3300.0
2008-11-12 13:10:00,13.13,13.16,13.11,13.15,4900.0,11.6582,11.6848,11.6404,11.6759,4900.0
2008-11-12 13:15:00,13.15,13.16,13.14,13.15,3000.0,11.6759,11.6848,11.6671,11.6759,3000.0
2008-11-12 13:20:00,13.15,13.18,13.13,13.18,3400.0,11.6759,11.7026,11.6582,11.7026,3400.0
2008-11-12 13:25:00,13.15,13.18,13.11,13.11,2200.0,11.6759,11.7026,11.6404,11.6404,2200.0
2008-11-12 13:30:00,13.12,13.12,13.06,13.06,2300.0,11.6493,11.6493,11.596,11.596,2300.0
2008-11-12 13:35:00,13.06,13.07,13.05,13.07,3500.0,11.596,11.6049,11.5871,11.6049,3500.0
2008-11-12 13:40:00,13.08,13.08,13.03,13.03,102700.0,11.6138,11.6138,11.5694,11.5694,102700.0
2008-11-12 13:45:00,13.02,13.02,13.0,13.0,2500.0,11.5605,11.5605,11.5428,11.5428,2500.0
2008-11-12 13:50:00,13.0,13.0,12.9,12.95,18600.0,11.5428,11.5428,11.454,11.4984,18600.0
2008-11-12 13:55:00,12.93,12.94,12.91,12.94,4100.0,11.4806,11.4895,11.4628,11.4895,4100.0
2008-11-12 14:00:00,12.94,12.95,12.92,12.92,2900.0,11.4895,11.4984,11.4717,11.4717,2900.0
2008-11-12 14:05:00,12.92,12.92,12.76,12.8,9800.0,11.4717,11.4717,11.3297,11.3652,9800.0
2008-11-12 14:10:00,12.82,12.87,12.8,12.87,2700.0,11.3829,11.4273,11.3652,11.4273,2700.0
2008-11-12 14:15:00,12.85,12.86,12.83,12.83,2100.0,11.4096,11.4184,11.3918,11.3918,2100.0
2008-11-12 14:20:00,12.83,12.87,12.83,12.84,3900.0,11.3918,11.4273,11.3918,11.4007,3900.0
2008-11-12 14:25:00,12.85,12.86,12.84,12.84,1500.0,11.4096,11.4184,11.4007,11.4007,1500.0
2008-11-12 14:30:00,12.85,12.91,12.84,12.88,4600.0,11.4096,11.4628,11.4007,11.4362,4600.0
2008-11-12 14:35:00,12.89,12.89,12.84,12.85,4400.0,11.4451,11.4451,11.4007,11.4096,4400.0
2008-11-12 14:40:00,12.85,12.93,12.81,12.9,10500.0,11.4096,11.4806,11.3741,11.454,10500.0
2008-11-12 14:45:00,12.91,12.91,12.86,12.87,3700.0,11.4628,11.4628,11.4184,11.4273,3700.0
2008-11-12 14:50:00,12.9,12.9,12.87,12.89,5200.0,11.454,11.454,11.4273,11.4451,5200.0
2008-11-12 14:55:00,12.91,12.95,12.9,12.91,17100.0,11.4628,11.4984,11.454,11.4628,17100.0
2008-11-12 15:00:00,12.91,12.91,12.84,12.9,6700.0,11.4628,11.4628,11.4007,11.454,6700.0
2008-11-12 15:05:00,12.91,12.96,12.91,12.93,4300.0,11.4628,11.5072,11.4628,11.4806,4300.0
2008-11-12 15:10:00,12.93,12.95,12.91,12.95,4700.0,11.4806,11.4984,11.4628,11.4984,4700.0
2008-11-12 15:15:00,12.96,13.0,12.95,12.97,9400.0,11.5072,11.5428,11.4984,11.5161,9400.0
2008-11-12 15:20:00,12.97,13.0,12.96,12.99,4900.0,11.5161,11.5428,11.5072,11.5339,4900.0
2008-11-12 15:25:00,12.99,13.01,12.95,12.99,10500.0,11.5339,11.5516,11.4984,11.5339,10500.0
2008-11-12 15:30:00,13.0,13.07,12.99,13.07,13900.0,11.5428,11.6049,11.5339,11.6049,13900.0
2008-11-12 15:35:00,13.09,13.1,13.0,13.0,23400.0,11.6227,11.6315,11.5428,11.5428,23400.0
2008-11-12 15:40:00,13.0,13.22,12.98,13.22,35200.0,11.5428,11.7381,11.525,11.7381,35200.0
2008-11-12 15:45:00,13.27,13.38,13.19,13.2,21500.0,11.7825,11.8802,11.7115,11.7203,21500.0
2008-11-12 15:50:00,13.19,13.26,13.06,13.06,13900.0,11.7115,11.7736,11.596,11.596,13900.0
2008-11-12 15:55:00,13.06,13.1,13.05,13.08,13900.0,11.596,11.6315,11.5871,11.6138,13900.0
2008-11-13 09:30:00,13.1,13.23,13.1,13.23,1300.0,11.6315,11.747,11.6315,11.747,1300.0
2008-11-13 09:35:00,13.2,13.25,13.03,13.03,4300.0,11.7203,11.7647,11.5694,11.5694,4300.0
2008-11-13 09:40:00,13.09,13.12,12.91,13.12,2000.0,11.6227,11.6493,11.4628,11.6493,2000.0
2008-11-13 09:45:00,13.04,13.09,13.0,13.07,1700.0,11.5783,11.6227,11.5428,11.6049,1700.0
2008-11-13 09:50:00,13.05,13.06,13.02,13.02,2700.0,11.5871,11.596,11.5605,11.5605,2700.0
2008-11-13 09:55:00,13.01,13.05,13.0,13.0,1900.0,11.5516,11.5871,11.5428,11.5428,1900.0
2008-11-13 10:00:00,13.0,13.04,13.0,13.02,2500.0,11.5428,11.5783,11.5428,11.5605,2500.0
2008-11-13 10:05:00,13.03,13.03,12.92,12.92,1900.0,11.5694,11.5694,11.4717,11.4717,1900.0
2008-11-13 10:10:00,12.92,13.03,12.92,13.03,1100.0,11.4717,11.5694,11.4717,11.5694,1100.0
2008-11-13 10:15:00,12.99,13.14,12.98,13.14,3500.0,11.5339,11.6671,11.525,11.6671,3500.0
2008-11-13 10:20:00,13.12,13.22,13.09,13.09,2600.0,11.6493,11.7381,11.6227,11.6227,2600.0
2008-11-13 10:25:00,13.12,13.12,12.98,13.04,2000.0,11.6493,11.6493,11.525,11.5783,2000.0
2008-11-13 10:30:00,13.03,13.22,13.02,13.22,21400.0,11.5694,11.7381,11.5605,11.7381,21400.0
2008-11-13 10:35:00,13.23,13.43,13.23,13.41,7900.0,11.747,11.9246,11.747,11.9068,7900.0
2008-11-13 10:40:00,13.32,13.32,13.3,13.31,10300.0,11.8269,11.8269,11.8091,11.818,10300.0
2008-11-13 10:45:00,13.31,13.35,13.28,13.34,6400.0,11.818,11.8535,11.7914,11.8446,6400.0
2008-11-13 10:50:00,13.32,13.47,13.32,13.37,6000.0,11.8269,11.9601,11.8269,11.8713,6000.0
2008-11-13 10:55:00,13.37,13.45,13.37,13.43,2200.0,11.8713,11.9423,11.8713,11.9246,2200.0
2008-11-13 11:00:00,13.42,13.53,13.39,13.42,3200.0,11.9157,12.0133,11.889,11.9157,3200.0
2008-11-13 11:05:00,13.42,13.42,13.31,13.34,6100.0,11.9157,11.9157,11.818,11.8446,6100.0
2008-11-13 11:10:00,13.31,13.31,13.21,13.21,1400.0,11.818,11.818,11.7292,11.7292,1400.0
2008-11-13 11:15:00,13.21,13.44,13.21,13.34,8300.0,11.7292,11.9334,11.7292,11.8446,8300.0
2008-11-13 11:20:00,13.34,13.38,13.3,13.31,6700.0,11.8446,11.8802,11.8091,11.818,6700.0
2008-11-13 11:25:00,13.36,13.38,13.31,13.31,3500.0,11.8624,11.8802,11.818,11.818,3500.0
2008-11-13 11:30:00,13.34,13.39,13.31,13.36,6200.0,11.8446,11.889,11.818,11.8624,6200.0
2008-11-13 11:35:00,13.34,13.42,13.32,13.4,3800.0,11.8446,11.9157,11.8269,11.8979,3800.0
2008-11-13 11:40:00,13.42,13.53,13.42,13.49,4300.0,11.9157,12.0133,11.9157,11.9778,4300.0
2008-11-13 11:45:00,13.51,13.52,13.48,13.52,6600.0,11.9956,12.0045,11.9689,12.0045,6600.0
2008-11-13 11:50:00,13.51,13.52,13.5,13.52,3500.0,11.9956,12.0045,11.9867,12.0045,3500.0
2008-11-13 11:55:00,13.51,13.52,13.49,13.5,3400.0,11.9956,12.0045,11.9778,11.9867,3400.0
2008-11-13 12:00:00,13.51,13.7,13.48,13.7,118300.0,11.9956,12.1643,11.9689,12.1643,118300.0
2008-11-13 12:05:00,13.7,13.77,13.65,13.65,9900.0,12.1643,12.2264,12.1199,12.1199,9900.0
2008-11-13 12:10:00,13.65,13.69,13.56,13.57,2900.0,12.1199,12.1554,12.04,12.0489,2900.0
2008-11-13 12:15:00,13.56,13.58,13.51,13.55,3300.0,12.04,12.0577,11.9956,12.0311,3300.0
2008-11-13 12:20:00,13.57,13.64,13.52,13.63,4400.0,12.0489,12.111,12.0045,12.1021,4400.0
2008-11-13 12:25:00,13.63,13.66,13.53,13.53,6700.0,12.1021,12.1288,12.0133,12.0133,6700.0
2008-11-13 12:30:00,13.53,13.57,13.52,13.57,3300.0,12.0133,12.0489,12.0045,12.0489,3300.0
2008-11-13 12:35:00,13.58,13.65,13.58,13.62,4500.0,12.0577,12.1199,12.0577,12.0933,4500.0
2008-11-13 12:40:00,13.59,13.63,13.57,13.61,4100.0,12.0666,12.1021,12.0489,12.0844,4100.0
2008-11-13 12:45:00,13.57,13.59,13.45,13.45,6900.0,12.0489,12.0666,11.9423,11.9423,6900.0
2008-11-13 12:50:00,13.5,13.5,13.38,13.4,9200.0,11.9867,11.9867,11.8802,11.8979,9200.0
2008-11-13 12:55:00,13.44,13.46,13.31,13.35,8800.0,11.9334,11.9512,11.818,11.8535,8800.0
2008-11-13 13:00:00,13.34,13.43,13.25,13.29,5300.0,11.8446,11.9246,11.7647,11.8002,5300.0
2008-11-13 13:05:00,13.35,13.48,13.34,13.43,4900.0,11.8535,11.9689,11.8446,11.9246,4900.0
2008-11-13 13:10:00,13.43,13.52,13.43,13.45,35200.0,11.9246,12.0045,11.9246,11.9423,35200.0
2008-11-13 13:15:00,13.45,13.46,13.44,13.45,59100.0,11.9423,11.9512,11.9334,11.9423,59100.0
2008-11-13 13:20:00,13.44,13.44,13.29,13.29,5500.0,11.9334,11.9334,11.8002,11.8002,5500.0
2008-11-13 13:25:00,13.3,13.36,13.3,13.36,4100.0,11.8091,11.8624,11.8091,11.8624,4100.0
2008-11-13 13:30:00,13.37,13.5,13.37,13.4,3300.0,11.8713,11.9867,11.8713,11.8979,3300.0
2008-11-13 13:35:00,13.41,13.44,13.36,13.44,4900.0,11.9068,11.9334,11.8624,11.9334,4900.0
2008-11-13 13:40:00,13.48,13.48,13.46,13.47,3200.0,11.9689,11.9689,11.9512,11.9601,3200.0
2008-11-13 13:45:00,13.46,13.5,13.46,13.48,8700.0,11.9512,11.9867,11.9512,11.9689,8700.0
2008-11-13 13:50:00,13.49,13.59,13.48,13.59,4800.0,11.9778,12.0666,11.9689,12.0666,4800.0
2008-11-13 13:55:00,13.56,13.61,13.5,13.5,3000.0,12.04,12.0844,11.9867,11.9867,3000.0
2008-11-13 14:00:00,13.52,13.59,13.5,13.54,3400.0,12.0045,12.0666,11.9867,12.0222,3400.0
2008-11-13 14:05:00,13.54,13.55,13.48,13.53,2600.0,12.0222,12.0311,11.9689,12.0133,2600.0
2008-11-13 14:10:00,13.55,13.58,13.5,13.5,5100.0,12.0311,12.0577,11.9867,11.9867,5100.0
2008-11-13 14:15:00,13.5,13.54,13.49,13.5,7200.0,11.9867,12.0222,11.9778,11.9867,7200.0
2008-11-13 14:20:00,13.5,13.54,13.49,13.5,10700.0,11.9867,12.0222,11.9778,11.9867,10700.0
2008-11-13 14:25:00,13.5,13.5,13.42,13.45,29600.0,11.9867,11.9867,11.9157,11.9423,29600.0
2008-11-13 14:30:00,13.45,13.48,13.44,13.45,6100.0,11.9423,11.9689,11.9334,11.9423,6100.0
2008-11-13 14:35:00,13.45,13.56,13.44,13.47,87100.0,11.9423,12.04,11.9334,11.9601,87100.0
2008-11-13 14:40:00,13.47,13.54,13.45,13.45,5300.0,11.9601,12.0222,11.9423,11.9423,5300.0
2008-11-13 14:45:00,13.46,13.46,13.44,13.45,3900.0,11.9512,11.9512,11.9334,11.9423,3900.0
2008-11-13 14:50:00,13.46,13.47,13.42,13.45,8800.0,11.9512,11.9601,11.9157,11.9423,8800.0
2008-11-13 14:55:00,13.42,13.5,13.42,13.44,4900.0,11.9157,11.9867,11.9157,11.9334,4900.0
2008-11-13 15:00:00,13.46,13.46,13.4,13.4,41200.0,11.9512,11.9512,11.8979,11.8979,41200.0
2008-11-13 15:05:00,13.43,13.43,13.37,13.38,69600.0,11.9246,11.9246,11.8713,11.8802,69600.0
2008-11-13 15:10:00,13.39,13.48,13.38,13.42,6300.0,11.889,11.9689,11.8802,11.9157,6300.0
2008-11-13 15:15:00,13.43,13.51,13.43,13.45,60500.0,11.9246,11.9956,11.9246,11.9423,60500.0
2008-11-13 15:20:00,13.45,13.49,13.44,13.45,8900.0,11.9423,11.9778,11.9334,11.9423,8900.0
2008-11-13 15:25:00,13.45,13.63,13.45,13.63,5800.0,11.9423,12.1021,11.9423,12.1021,5800.0
2008-11-13 15:30:00,13.68,13.87,13.68,13.8,14800.0,12.1465,12.3152,12.1465,12.2531,14800.0
2008-11-13 15:35:00,13.8,13.8,13.66,13.7,15600.0,12.2531,12.2531,12.1288,12.1643,15600.0
2008-11-13 15:40:00,13.7,13.7,13.6,13.6,4900.0,12.1643,12.1643,12.0755,12.0755,4900.0
2008-11-13 15:45:00,13.6,13.67,13.58,13.67,9500.0,12.0755,12.1376,12.0577,12.1376,9500.0
2008-11-13 15:50:00,13.64,13.95,13.64,13.91,11900.0,12.111,12.3863,12.111,12.3507,11900.0
2008-11-13 15:55:00,13.91,14.21,13.87,14.13,31500.0,12.3507,12.6171,12.3152,12.5461,31500.0
2008-11-14 09:30:00,13.85,13.85,13.41,13.57,3800.0,12.2975,12.2975,11.9068,12.0489,3800.0
2008-11-14 09:35:00,13.57,13.76,13.57,13.71,2200.0,12.0489,12.2176,12.0489,12.1732,2200.0
2008-11-14 09:40:00,13.7,13.77,13.67,13.76,2900.0,12.1643,12.2264,12.1376,12.2176,2900.0
2008-11-14 09:45:00,13.87,13.87,13.73,13.73,1100.0,12.3152,12.3152,12.1909,12.1909,1100.0
2008-11-14 09:50:00,13.75,13.85,13.73,13.77,5800.0,12.2087,12.2975,12.1909,12.2264,5800.0
2008-11-14 09:55:00,13.77,13.83,13.75,13.75,1800.0,12.2264,12.2797,12.2087,12.2087,1800.0
2008-11-14 10:00:00,13.77,13.77,13.64,13.64,1800.0,12.2264,12.2264,12.111,12.111,1800.0
2008-11-14 10:05:00,13.64,13.64,13.57,13.57,3900.0,12.111,12.111,12.0489,12.0489,3900.0
2008-11-14 10:10:00,13.57,13.57,13.53,13.57,1500.0,12.0489,12.0489,12.0133,12.0489,1500.0
2008-11-14 10:15:00,13.53,13.53,13.39,13.39,21700.0,12.0133,12.0133,11.889,11.889,21700.0
2008-11-14 10:20:00,13.37,13.37,13.28,13.28,4900.0,11.8713,11.8713,11.7914,11.7914,4900.0
2008-11-14 10:25:00,13.29,13.31,13.29,13.29,500.0,11.8002,11.818,11.8002,11.8002,500.0
2008-11-14 10:30:00,13.34,13.34,13.18,13.21,6900.0,11.8446,11.8446,11.7026,11.7292,6900.0
2008-11-14 10:35:00,13.22,13.22,13.14,13.2,1200.0,11.7381,11.7381,11.6671,11.7203,1200.0
2008-11-14 10:40:00,13.18,13.18,13.11,13.16,1100.0,11.7026,11.7026,11.6404,11.6848,1100.0
2008-11-14 10:45:00,13.17,13.35,13.15,13.35,6100.0,11.6937,11.8535,11.6759,11.8535,6100.0
2008-11-14 10:50:00,13.34,13.39,13.28,13.37,1300.0,11.8446,11.889,11.7914,11.8713,1300.0
2008-11-14 10:55:00,13.38,13.42,13.28,13.28,2800.0,11.8802,11.9157,11.7914,11.7914,2800.0
2008-11-14 11:00:00,13.3,13.31,13.27,13.28,2500.0,11.8091,11.818,11.7825,11.7914,2500.0
2008-11-14 11:05:00,13.32,13.34,13.26,13.29,2500.0,11.8269,11.8446,11.7736,11.8002,2500.0
2008-11-14 11:10:00,13.28,13.3,13.21,13.3,2200.0,11.7914,11.8091,11.7292,11.8091,2200.0
2008-11-14 11:15:00,13.36,13.47,13.34,13.47,900.0,11.8624,11.9601,11.8446,11.9601,900.0
2008-11-14 11:20:00,13.46,13.46,13.31,13.37,3200.0,11.9512,11.9512,11.818,11.8713,3200.0
2008-11-14 11:25:00,13.37,13.4,13.37,13.4,4500.0,11.8713,11.8979,11.8713,11.8979,4500.0
2008-11-14 11:30:00,13.4,13.41,13.38,13.41,101600.0,11.8979,11.9068,11.8802,11.9068,101600.0
2008-11-14 11:35:00,13.41,13.41,13.32,13.32,3800.0,11.9068,11.9068,11.8269,11.8269,3800.0
2008-11-14 11:40:00,13.32,13.35,13.17,13.17,162700.0,11.8269,11.8535,11.6937,11.6937,162700.0
2008-11-14 11:45:00,13.18,13.2,13.13,13.17,31100.0,11.7026,11.7203,11.6582,11.6937,31100.0
2008-11-14 11:50:00,13.22,13.26,13.16,13.26,2400.0,11.7381,11.7736,11.6848,11.7736,2400.0
2008-11-14 11:55:00,13.24,13.29,13.21,13.25,3000.0,11.7559,11.8002,11.7292,11.7647,3000.0
2008-11-14 12:00:00,13.29,13.29,13.2,13.24,35100.0,11.8002,11.8002,11.7203,11.7559,35100.0
2008-11-14 12:05:00,13.21,13.26,13.21,13.26,5500.0,11.7292,11.7736,11.7292,11.7736,5500.0
2008-11-14 12:10:00,13.26,13.32,13.25,13.3,2700.0,11.7736,11.8269,11.7647,11.8091,2700.0
2008-11-14 12:15:00,13.3,13.34,13.27,13.34,3500.0,11.8091,11.8446,11.7825,11.8446,3500.0
2008-11-14 12:20:00,13.34,13.37,13.3,13.35,2800.0,11.8446,11.8713,11.8091,11.8535,2800.0
2008-11-14 12:25:00,13.31,13.37,13.26,13.26,5600.0,11.818,11.8713,11.7736,11.7736,5600.0
2008-11-14 12:30:00,13.27,13.36,13.27,13.31,3200.0,11.7825,11.8624,11.7825,11.818,3200.0
2008-11-14 12:35:00,13.31,13.4,13.3,13.3,4600.0,11.818,11.8979,11.8091,11.8091,4600.0
2008-11-14 12:40:00,13.36,13.36,13.3,13.3,2500.0,11.8624,11.8624,11.8091,11.8091,2500.0
2008-11-14 12:45:00,13.3,13.36,13.3,13.3,4900.0,11.8091,11.8624,11.8091,11.8091,4900.0
2008-11-14 12:50:00,13.34,13.37,13.3,13.32,2100.0,11.8446,11.8713,11.8091,11.8269,2100.0
2008-11-14 12:55:00,13.36,13.38,13.3,13.35,4700.0,11.8624,11.8802,11.8091,11.8535,4700.0
2008-11-14 13:00:00,13.32,13.35,13.3,13.34,19400.0,11.8269,11.8535,11.8091,11.8446,19400.0
2008-11-14 13:05:00,13.33,13.35,13.31,13.32,1400.0,11.8358,11.8535,11.818,11.8269,1400.0
2008-11-14 13:10:00,13.33,13.36,13.33,13.35,3100.0,11.8358,11.8624,11.8358,11.8535,3100.0
2008-11-14 13:15:00,13.34,13.35,13.3,13.35,3600.0,11.8446,11.8535,11.8091,11.8535,3600.0
2008-11-14 13:20:00,13.34,13.36,13.34,13.35,21200.0,11.8446,11.8624,11.8446,11.8535,21200.0
2008-11-14 13:25:00,13.35,13.45,13.35,13.45,7200.0,11.8535,11.9423,11.8535,11.9423,7200.0
2008-11-14 13:30:00,13.47,13.48,13.38,13.4,4400.0,11.9601,11.9689,11.8802,11.8979,4400.0
2008-11-14 13:35:00,13.38,13.46,13.34,13.45,3800.0,11.8802,11.9512,11.8446,11.9423,3800.0
2008-11-14 13:40:00,13.47,13.6,13.47,13.58,7600.0,11.9601,12.0755,11.9601,12.0577,7600.0
2008-11-14 13:45:00,13.56,13.58,13.41,13.5,3300.0,12.04,12.0577,11.9068,11.9867,3300.0
2008-11-14 13:50:00,13.54,13.64,13.54,13.59,5600.0,12.0222,12.111,12.0222,12.0666,5600.0
2008-11-14 13:55:00,13.59,13.68,13.59,13.65,8600.0,12.0666,12.1465,12.0666,12.1199,8600.0
2008-11-14 14:00:00,13.66,13.74,13.61,13.65,6500.0,12.1288,12.1998,12.0844,12.1199,6500.0
2008-11-14 14:05:00,13.65,13.8,13.62,13.79,7500.0,12.1199,12.2531,12.0933,12.2442,7500.0
2008-11-14 14:10:00,13.75,13.95,13.75,13.94,7800.0,12.2087,12.3863,12.2087,12.3774,7800.0
2008-11-14 14:15:00,13.93,14.06,13.93,14.06,8100.0,12.3685,12.4839,12.3685,12.4839,8100.0
2008-11-14 14:20:00,14.08,14.08,13.98,14.0,7800.0,12.5017,12.5017,12.4129,12.4307,7800.0
2008-11-14 14:25:00,13.98,14.08,13.98,14.03,5400.0,12.4129,12.5017,12.4129,12.4573,5400.0
2008-11-14 14:30:00,14.04,14.14,14.03,14.11,8300.0,12.4662,12.555,12.4573,12.5283,8300.0
2008-11-14 14:35:00,14.11,14.12,14.03,14.12,4800.0,12.5283,12.5372,12.4573,12.5372,4800.0
2008-11-14 14:40:00,14.12,14.36,14.12,14.31,4900.0,12.5372,12.7503,12.5372,12.7059,4900.0
2008-11-14 14:45:00,14.31,14.33,14.25,14.33,9100.0,12.7059,12.7237,12.6526,12.7237,9100.0
2008-11-14 14:50:00,14.34,14.34,14.31,14.32,5700.0,12.7325,12.7325,12.7059,12.7148,5700.0
2008-11-14 14:55:00,14.32,14.44,14.31,14.44,5200.0,12.7148,12.8213,12.7059,12.8213,5200.0
2008-11-14 15:00:00,14.42,14.59,14.42,14.48,10200.0,12.8036,12.9545,12.8036,12.8569,10200.0
2008-11-14 15:05:00,14.47,14.59,14.45,14.59,9700.0,12.848,12.9545,12.8302,12.9545,9700.0
2008-11-14 15:10:00,14.59,14.59,14.55,14.59,8500.0,12.9545,12.9545,12.919,12.9545,8500.0
2008-11-14 15:15:00,14.59,14.67,14.57,14.59,8900.0,12.9545,13.0256,12.9368,12.9545,8900.0
2008-11-14 15:20:00,14.58,14.65,14.54,14.6,15900.0,12.9456,13.0078,12.9101,12.9634,15900.0
2008-11-14 15:25:00,14.6,14.67,14.59,14.59,9200.0,12.9634,13.0256,12.9545,12.9545,9200.0
2008-11-14 15:30:00,14.59,14.6,14.44,14.44,49400.0,12.9545,12.9634,12.8213,12.8213,49400.0
2008-11-14 15:35:00,14.48,14.48,14.37,14.45,16800.0,12.8569,12.8569,12.7592,12.8302,16800.0
2008-11-14 15:40:00,14.46,14.5,14.25,14.33,14800.0,12.8391,12.8746,12.6526,12.7237,14800.0
2008-11-14 15:45:00,14.33,14.35,14.15,14.18,11100.0,12.7237,12.7414,12.5638,12.5905,11100.0
2008-11-14 15:50:00,14.16,14.25,14.15,14.22,9700.0,12.5727,12.6526,12.5638,12.626,9700.0
2008-11-14 15:55:00,14.22,14.23,13.95,13.97,18700.0,12.626,12.6349,12.3863,12.404,18700.0
2008-11-17 09:30:00,13.75,13.9,13.28,13.28,5600.0,12.2087,12.3419,11.7914,11.7914,5600.0
2008-11-17 09:35:00,13.22,13.46,13.22,13.4,7200.0,11.7381,11.9512,11.7381,11.8979,7200.0
2008-11-17 09:40:00,13.42,13.42,13.31,13.31,29900.0,11.9157,11.9157,11.818,11.818,29900.0
2008-11-17 09:45:00,13.27,13.31,13.25,13.25,1400.0,11.7825,11.818,11.7647,11.7647,1400.0
2008-11-17 09:50:00,13.25,13.29,13.17,13.25,3200.0,11.7647,11.8002,11.6937,11.7647,3200.0
2008-11-17 09:55:00,13.19,13.19,13.07,13.11,7400.0,11.7115,11.7115,11.6049,11.6404,7400.0
2008-11-17 10:00:00,13.13,13.14,13.06,13.07,3700.0,11.6582,11.6671,11.596,11.6049,3700.0
2008-11-17 10:05:00,13.05,13.21,13.04,13.14,14100.0,11.5871,11.7292,11.5783,11.6671,14100.0
2008-11-17 10:10:00,13.13,13.13,12.94,12.94,9900.0,11.6582,11.6582,11.4895,11.4895,9900.0
2008-11-17 10:15:00,12.93,12.96,12.85,12.86,6300.0,11.4806,11.5072,11.4096,11.4184,6300.0
2008-11-17 10:20:00,12.85,12.89,12.85,12.87,4200.0,11.4096,11.4451,11.4096,11.4273,4200.0
2008-11-17 10:25:00,12.88,12.9,12.86,12.87,3800.0,11.4362,11.454,11.4184,11.4273,3800.0
2008-11-17 10:30:00,12.87,12.95,12.85,12.95,6000.0,11.4273,11.4984,11.4096,11.4984,6000.0
2008-11-17 10:35:00,12.9,13.01,12.88,12.99,2900.0,11.454,11.5516,11.4362,11.5339,2900.0
2008-11-17 10:40:00,12.94,13.0,12.94,12.99,1200.0,11.4895,11.5428,11.4895,11.5339,1200.0
2008-11-17 10:45:00,12.96,13.02,12.96,13.02,2300.0,11.5072,11.5605,11.5072,11.5605,2300.0
2008-11-17 10:50:00,12.97,13.05,12.96,13.0,28400.0,11.5161,11.5871,11.5072,11.5428,28400.0
2008-11-17 10:55:00,12.97,13.05,12.97,13.0,3000.0,11.5161,11.5871,11.5161,11.5428,3000.0
2008-11-17 11:00:00,13.02,13.05,13.0,13.05,1400.0,11.5605,11.5871,11.5428,11.5871,1400.0
2008-11-17 11:05:00,13.03,13.08,13.03,13.08,2500.0,11.5694,11.6138,11.5694,11.6138,2500.0
2008-11-17 11:10:00,13.09,13.15,13.08,13.08,900.0,11.6227,11.6759,11.6138,11.6138,900.0
2008-11-17 11:15:00,13.07,13.07,13.0,13.0,800.0,11.6049,11.6049,11.5428,11.5428,800.0
2008-11-17 11:20:00,13.02,13.02,13.0,13.0,1200.0,11.5605,11.5605,11.5428,11.5428,1200.0
2008-11-17 11:25:00,13.0,13.01,12.99,13.0,1700.0,11.5428,11.5516,11.5339,11.5428,1700.0
2008-11-17 11:30:00,13.0,13.01,12.96,12.99,6100.0,11.5428,11.5516,11.5072,11.5339,6100.0
2008-11-17 11:35:00,13.0,13.02,13.0,13.0,6000.0,11.5428,11.5605,11.5428,11.5428,6000.0
2008-11-17 11:40:00,13.0,13.01,13.0,13.0,4000.0,11.5428,11.5516,11.5428,11.5428,4000.0
2008-11-17 11:45:00,13.01,13.03,13.0,13.01,4600.0,11.5516,11.5694,11.5428,11.5516,4600.0
2008-11-17 11:50:00,13.01,13.06,13.0,13.05,12400.0,11.5516,11.596,11.5428,11.5871,12400.0
2008-11-17 11:55:00,13.05,13.05,13.01,13.05,18400.0,11.5871,11.5871,11.5516,11.5871,18400.0
2008-11-17 12:00:00,13.06,13.16,13.06,13.14,3400.0,11.596,11.6848,11.596,11.6671,3400.0
2008-11-17 12:05:00,13.16,13.17,13.11,13.11,2600.0,11.6848,11.6937,11.6404,11.6404,2600.0
2008-11-17 12:10:00,13.11,13.17,13.1,13.11,2200.0,11.6404,11.6937,11.6315,11.6404,2200.0
2008-11-17 12:15:00,13.11,13.12,13.1,13.1,2900.0,11.6404,11.6493,11.6315,11.6315,2900.0
2008-11-17 12:20:00,13.11,13.13,13.1,13.13,2200.0,11.6404,11.6582,11.6315,11.6582,2200.0
2008-11-17 12:25:00,13.11,13.13,13.07,13.07,6200.0,11.6404,11.6582,11.6049,11.6049,6200.0
2008-11-17 12:30:00,13.13,13.15,13.06,13.11,11000.0,11.6582,11.6759,11.596,11.6404,11000.0
2008-11-17 12:35:00,13.1,13.11,13.1,13.1,3600.0,11.6315,11.6404,11.6315,11.6315,3600.0
2008-11-17 12:40:00,13.1,13.12,13.1,13.11,1300.0,11.6315,11.6493,11.6315,11.6404,1300.0
2008-11-17 12:45:00,13.11,13.14,13.11,13.11,2100.0,11.6404,11.6671,11.6404,11.6404,2100.0
2008-11-17 12:50:00,13.11,13.13,13.1,13.11,3200.0,11.6404,11.6582,11.6315,11.6404,3200.0
2008-11-17 12:55:00,13.1,13.11,13.1,13.1,5900.0,11.6315,11.6404,11.6315,11.6315,5900.0
2008-11-17 13:00:00,13.1,13.11,13.09,13.1,2000.0,11.6315,11.6404,11.6227,11.6315,2000.0
2008-11-17 13:05:00,13.1,13.11,13.1,13.1,3900.0,11.6315,11.6404,11.6315,11.6315,3900.0
2008-11-17 13:10:00,13.1,13.1,12.99,13.07,6600.0,11.6315,11.6315,11.5339,11.6049,6600.0
2008-11-17 13:15:00,13.08,13.1,13.05,13.05,7800.0,11.6138,11.6315,11.5871,11.5871,7800.0
2008-11-17 13:20:00,13.05,13.06,13.05,13.05,5000.0,11.5871,11.596,11.5871,11.5871,5000.0
2008-11-17 13:25:00,13.05,13.1,13.05,13.1,3800.0,11.5871,11.6315,11.5871,11.6315,3800.0
2008-11-17 13:30:00,13.08,13.09,13.05,13.06,3000.0,11.6138,11.6227,11.5871,11.596,3000.0
2008-11-17 13:35:00,13.0,13.07,13.0,13.07,8500.0,11.5428,11.6049,11.5428,11.6049,8500.0
2008-11-17 13:40:00,13.02,13.02,13.01,13.01,1800.0,11.5605,11.5605,11.5516,11.5516,1800.0
2008-11-17 13:45:00,13.01,13.02,13.01,13.01,1000.0,11.5516,11.5605,11.5516,11.5516,1000.0
2008-11-17 13:50:00,13.01,13.06,13.01,13.04,3800.0,11.5516,11.596,11.5516,11.5783,3800.0
2008-11-17 13:55:00,13.04,13.07,13.04,13.05,3500.0,11.5783,11.6049,11.5783,11.5871,3500.0
2008-11-17 14:00:00,13.05,13.05,12.98,13.04,3300.0,11.5871,11.5871,11.525,11.5783,3300.0
2008-11-17 14:05:00,13.01,13.05,12.99,12.99,7300.0,11.5516,11.5871,11.5339,11.5339,7300.0
2008-11-17 14:10:00,13.0,13.1,12.99,13.07,10300.0,11.5428,11.6315,11.5339,11.6049,10300.0
2008-11-17 14:15:00,13.05,13.06,13.05,13.06,2300.0,11.5871,11.596,11.5871,11.596,2300.0
2008-11-17 14:20:00,13.05,13.14,13.0,13.0,11300.0,11.5871,11.6671,11.5428,11.5428,11300.0
2008-11-17 14:25:00,13.02,13.03,12.95,13.01,8800.0,11.5605,11.5694,11.4984,11.5516,8800.0
2008-11-17 14:30:00,13.0,13.04,13.0,13.0,8200.0,11.5428,11.5783,11.5428,11.5428,8200.0
2008-11-17 14:35:00,13.0,13.03,13.0,13.01,4700.0,11.5428,11.5694,11.5428,11.5516,4700.0
2008-11-17 14:40:00,13.0,13.04,12.98,13.0,8700.0,11.5428,11.5783,11.525,11.5428,8700.0
2008-11-17 14:45:00,13.02,13.04,12.99,13.0,6800.0,11.5605,11.5783,11.5339,11.5428,6800.0
2008-11-17 14:50:00,13.0,13.02,13.0,13.0,13100.0,11.5428,11.5605,11.5428,11.5428,13100.0
2008-11-17 14:55:00,13.0,13.02,13.0,13.01,10500.0,11.5428,11.5605,11.5428,11.5516,10500.0
2008-11-17 15:00:00,13.0,13.01,13.0,13.01,6300.0,11.5428,11.5516,11.5428,11.5516,6300.0
2008-11-17 15:05:00,13.0,13.01,13.0,13.01,8800.0,11.5428,11.5516,11.5428,11.5516,8800.0
2008-11-17 15:10:00,13.01,13.02,13.0,13.02,11400.0,11.5516,11.5605,11.5428,11.5605,11400.0
2008-11-17 15:15:00,13.02,13.09,13.02,13.07,4900.0,11.5605,11.6227,11.5605,11.6049,4900.0
2008-11-17 15:20:00,13.07,13.1,13.04,13.04,4900.0,11.6049,11.6315,11.5783,11.5783,4900.0
2008-11-17 15:25:00,13.05,13.05,13.0,13.02,7200.0,11.5871,11.5871,11.5428,11.5605,7200.0
2008-11-17 15:30:00,13.03,13.04,13.0,13.01,6200.0,11.5694,11.5783,11.5428,11.5516,6200.0
2008-11-17 15:35:00,13.01,13.1,13.0,13.06,14100.0,11.5516,11.6315,11.5428,11.596,14100.0
2008-11-17 15:40:00,13.08,13.11,13.01,13.02,5100.0,11.6138,11.6404,11.5516,11.5605,5100.0
2008-11-17 15:45:00,13.05,13.08,13.03,13.05,4100.0,11.5871,11.6138,11.5694,11.5871,4100.0
2008-11-17 15:50:00,13.04,13.07,13.0,13.0,7500.0,11.5783,11.6049,11.5428,11.5428,7500.0
2008-11-17 15:55:00,13.0,13.03,12.93,12.95,27000.0,11.5428,11.5694,11.4806,11.4984,27000.0
2008-11-18 09:30:00,13.07,13.07,12.9,12.9,3000.0,11.6049,11.6049,11.454,11.454,3000.0
2008-11-18 09:35:00,12.9,12.97,12.9,12.91,4700.0,11.454,11.5161,11.454,11.4628,4700.0
2008-11-18 09:40:00,12.92,13.05,12.91,13.03,3900.0,11.4717,11.5871,11.4628,11.5694,3900.0
2008-11-18 09:45:00,12.95,12.95,12.9,12.91,2600.0,11.4984,11.4984,11.454,11.4628,2600.0
2008-11-18 09:50:00,12.92,12.92,12.75,12.75,6500.0,11.4717,11.4717,11.3208,11.3208,6500.0
2008-11-18 09:55:00,12.77,12.83,12.75,12.76,5200.0,11.3385,11.3918,11.3208,11.3297,5200.0
2008-11-18 10:00:00,12.77,12.83,12.66,12.76,4600.0,11.3385,11.3918,11.2409,11.3297,4600.0
2008-11-18 10:05:00,12.77,12.85,12.77,12.79,3300.0,11.3385,11.4096,11.3385,11.3563,3300.0
2008-11-18 10:10:00,12.77,12.9,12.75,12.88,2800.0,11.3385,11.454,11.3208,11.4362,2800.0
2008-11-18 10:15:00,12.86,12.93,12.84,12.9,1500.0,11.4184,11.4806,11.4007,11.454,1500.0
2008-11-18 10:20:00,12.89,12.93,12.84,12.85,3300.0,11.4451,11.4806,11.4007,11.4096,3300.0
2008-11-18 10:25:00,12.8,12.89,12.8,12.89,2500.0,11.3652,11.4451,11.3652,11.4451,2500.0
2008-11-18 10:30:00,12.86,12.89,12.82,12.83,2100.0,11.4184,11.4451,11.3829,11.3918,2100.0
2008-11-18 10:35:00,12.79,12.83,12.71,12.71,3000.0,11.3563,11.3918,11.2853,11.2853,3000.0
2008-11-18 10:40:00,12.7,12.7,12.67,12.69,2600.0,11.2764,11.2764,11.2497,11.2675,2600.0
2008-11-18 10:45:00,12.67,12.71,12.64,12.71,5300.0,11.2497,11.2853,11.2231,11.2853,5300.0
2008-11-18 10:50:00,12.71,12.79,12.69,12.79,3400.0,11.2853,11.3563,11.2675,11.3563,3400.0
2008-11-18 10:55:00,12.77,12.83,12.74,12.83,7100.0,11.3385,11.3918,11.3119,11.3918,7100.0
2008-11-18 11:00:00,12.8,12.88,12.78,12.88,2900.0,11.3652,11.4362,11.3474,11.4362,2900.0
2008-11-18 11:05:00,12.8,12.8,12.72,12.75,2000.0,11.3652,11.3652,11.2941,11.3208,2000.0
2008-11-18 11:10:00,12.74,12.78,12.73,12.75,2000.0,11.3119,11.3474,11.303,11.3208,2000.0
2008-11-18 11:15:00,12.75,12.8,12.73,12.8,5100.0,11.3208,11.3652,11.303,11.3652,5100.0
2008-11-18 11:20:00,12.79,12.83,12.74,12.83,6000.0,11.3563,11.3918,11.3119,11.3918,6000.0
2008-11-18 11:25:00,12.85,12.86,12.74,12.74,3800.0,11.4096,11.4184,11.3119,11.3119,3800.0
2008-11-18 11:30:00,12.74,12.89,12.74,12.84,3600.0,11.3119,11.4451,11.3119,11.4007,3600.0
2008-11-18 11:35:00,12.85,12.89,12.82,12.82,2500.0,11.4096,11.4451,11.3829,11.3829,2500.0
2008-11-18 11:40:00,12.82,12.84,12.82,12.84,1400.0,11.3829,11.4007,11.3829,11.4007,1400.0
2008-11-18 11:45:00,12.81,12.81,12.76,12.76,800.0,11.3741,11.3741,11.3297,11.3297,800.0
2008-11-18 11:50:00,12.76,12.84,12.76,12.8,2300.0,11.3297,11.4007,11.3297,11.3652,2300.0
2008-11-18 11:55:00,12.8,12.8,12.77,12.79,1200.0,11.3652,11.3652,11.3385,11.3563,1200.0
2008-11-18 12:00:00,12.83,12.83,12.81,12.81,1000.0,11.3918,11.3918,11.3741,11.3741,1000.0
2008-11-18 12:05:00,12.81,12.82,12.75,12.75,2200.0,11.3741,11.3829,11.3208,11.3208,2200.0
2008-11-18 12:10:00,12.74,12.77,12.74,12.77,1700.0,11.3119,11.3385,11.3119,11.3385,1700.0
2008-11-18 12:15:00,12.76,12.77,12.72,12.72,1900.0,11.3297,11.3385,11.2941,11.2941,1900.0
2008-11-18 12:20:00,12.69,12.74,12.69,12.7,2600.0,11.2675,11.3119,11.2675,11.2764,2600.0
2008-11-18 12:25:00,12.7,12.72,12.66,12.72,1600.0,11.2764,11.2941,11.2409,11.2941,1600.0
2008-11-18 12:30:00,12.68,12.7,12.62,12.7,4900.0,11.2586,11.2764,11.2054,11.2764,4900.0
2008-11-18 12:35:00,12.71,12.71,12.67,12.7,8800.0,11.2853,11.2853,11.2497,11.2764,8800.0
2008-11-18 12:40:00,12.71,12.77,12.7,12.7,1200.0,11.2853,11.3385,11.2764,11.2764,1200.0
2008-11-18 12:45:00,12.7,12.7,12.67,12.67,4900.0,11.2764,11.2764,11.2497,11.2497,4900.0
2008-11-18 12:50:00,12.67,12.7,12.67,12.7,4900.0,11.2497,11.2764,11.2497,11.2764,4900.0
2008-11-18 12:55:00,12.71,12.74,12.71,12.71,1100.0,11.2853,11.3119,11.2853,11.2853,1100.0
2008-11-18 13:00:00,12.7,12.7,12.64,12.65,4300.0,11.2764,11.2764,11.2231,11.232,4300.0
2008-11-18 13:05:00,12.65,12.73,12.65,12.73,2300.0,11.232,11.303,11.232,11.303,2300.0
2008-11-18 13:10:00,12.73,12.73,12.67,12.7,2500.0,11.303,11.303,11.2497,11.2764,2500.0
2008-11-18 13:15:00,12.7,12.73,12.64,12.69,11200.0,11.2764,11.303,11.2231,11.2675,11200.0
2008-11-18 13:20:00,12.69,12.69,12.64,12.67,1200.0,11.2675,11.2675,11.2231,11.2497,1200.0
2008-11-18 13:25:00,12.68,12.69,12.61,12.61,1400.0,11.2586,11.2675,11.1965,11.1965,1400.0
2008-11-18 13:30:00,12.61,12.7,12.6,12.69,11400.0,11.1965,11.2764,11.1876,11.2675,11400.0
2008-11-18 13:35:00,12.69,12.71,12.61,12.71,17100.0,11.2675,11.2853,11.1965,11.2853,17100.0
2008-11-18 13:40:00,12.7,12.7,12.58,12.58,6800.0,11.2764,11.2764,11.1698,11.1698,6800.0
2008-11-18 13:45:00,12.6,12.6,12.56,12.56,3000.0,11.1876,11.1876,11.1521,11.1521,3000.0
2008-11-18 13:50:00,12.54,12.58,12.54,12.55,5000.0,11.1343,11.1698,11.1343,11.1432,5000.0
2008-11-18 13:55:00,12.55,12.57,12.54,12.57,4400.0,11.1432,11.161,11.1343,11.161,4400.0
2008-11-18 14:00:00,12.57,12.57,12.49,12.49,3600.0,11.161,11.161,11.0899,11.0899,3600.0
2008-11-18 14:05:00,12.49,12.5,12.48,12.48,4100.0,11.0899,11.0988,11.081,11.081,4100.0
2008-11-18 14:10:00,12.48,12.51,12.47,12.51,5500.0,11.081,11.1077,11.0722,11.1077,5500.0
2008-11-18 14:15:00,12.52,12.52,12.44,12.44,4100.0,11.1166,11.1166,11.0455,11.0455,4100.0
2008-11-18 14:20:00,12.44,12.53,12.41,12.53,8800.0,11.0455,11.1254,11.0189,11.1254,8800.0
2008-11-18 14:25:00,12.51,12.52,12.43,12.46,11000.0,11.1077,11.1166,11.0366,11.0633,11000.0
2008-11-18 14:30:00,12.45,12.45,12.39,12.39,3500.0,11.0544,11.0544,11.0011,11.0011,3500.0
2008-11-18 14:35:00,12.39,12.44,12.37,12.44,5400.0,11.0011,11.0455,10.9834,11.0455,5400.0
2008-11-18 14:40:00,12.44,12.45,12.39,12.39,3900.0,11.0455,11.0544,11.0011,11.0011,3900.0
2008-11-18 14:45:00,12.37,12.37,12.31,12.33,5600.0,10.9834,10.9834,10.9301,10.9479,5600.0
2008-11-18 14:50:00,12.33,12.33,12.27,12.3,6400.0,10.9479,10.9479,10.8946,10.9212,6400.0
2008-11-18 14:55:00,12.31,12.41,12.31,12.37,4500.0,10.9301,11.0189,10.9301,10.9834,4500.0
2008-11-18 15:00:00,12.37,12.4,12.35,12.36,3900.0,10.9834,11.01,10.9656,10.9745,3900.0
2008-11-18 15:05:00,12.36,12.38,12.31,12.38,10000.0,10.9745,10.9923,10.9301,10.9923,10000.0
2008-11-18 15:10:00,12.44,12.5,12.42,12.44,6200.0,11.0455,11.0988,11.0278,11.0455,6200.0
2008-11-18 15:15:00,12.43,12.49,12.37,12.47,5300.0,11.0366,11.0899,10.9834,11.0722,5300.0
2008-11-18 15:20:00,12.47,12.55,12.43,12.43,5500.0,11.0722,11.1432,11.0366,11.0366,5500.0
2008-11-18 15:25:00,12.42,12.5,12.36,12.46,6600.0,11.0278,11.0988,10.9745,11.0633,6600.0
2008-11-18 15:30:00,12.45,12.46,12.31,12.46,14600.0,11.0544,11.0633,10.9301,11.0633,14600.0
2008-11-18 15:35:00,12.46,12.46,12.38,12.41,5400.0,11.0633,11.0633,10.9923,11.0189,5400.0
2008-11-18 15:40:00,12.39,12.42,12.34,12.35,10900.0,11.0011,11.0278,10.9567,10.9656,10900.0
2008-11-18 15:45:00,12.36,12.45,12.32,12.43,8900.0,10.9745,11.0544,10.939,11.0366,8900.0
2008-11-18 15:50:00,12.38,12.59,12.38,12.56,11100.0,10.9923,11.1787,10.9923,11.1521,11100.0
2008-11-18 15:55:00,12.53,12.65,12.46,12.49,40400.0,11.1254,11.232,11.0633,11.0899,40400.0
2008-11-19 09:30:00,12.29,12.51,12.29,12.51,3700.0,10.9123,11.1077,10.9123,11.1077,3700.0
2008-11-19 09:35:00,12.61,12.61,12.28,12.43,6000.0,11.1965,11.1965,10.9035,11.0366,6000.0
2008-11-19 09:40:00,12.47,12.5,12.38,12.47,10200.0,11.0722,11.0988,10.9923,11.0722,10200.0
2008-11-19 09:45:00,12.43,12.54,12.41,12.51,1700.0,11.0366,11.1343,11.0189,11.1077,1700.0
2008-11-19 09:50:00,12.54,12.54,12.46,12.54,2000.0,11.1343,11.1343,11.0633,11.1343,2000.0
2008-11-19 09:55:00,12.56,12.63,12.56,12.62,3200.0,11.1521,11.2142,11.1521,11.2054,3200.0
2008-11-19 10:00:00,12.58,12.72,12.54,12.72,3400.0,11.1698,11.2941,11.1343,11.2941,3400.0
2008-11-19 10:05:00,12.73,12.79,12.66,12.76,4100.0,11.303,11.3563,11.2409,11.3297,4100.0
2008-11-19 10:10:00,12.78,12.84,12.76,12.84,2200.0,11.3474,11.4007,11.3297,11.4007,2200.0
2008-11-19 10:15:00,12.9,12.91,12.76,12.83,3600.0,11.454,11.4628,11.3297,11.3918,3600.0
2008-11-19 10:20:00,12.79,12.82,12.68,12.68,2000.0,11.3563,11.3829,11.2586,11.2586,2000.0
2008-11-19 10:25:00,12.65,12.73,12.63,12.73,3800.0,11.232,11.303,11.2142,11.303,3800.0
2008-11-19 10:30:00,12.73,12.79,12.72,12.78,3700.0,11.303,11.3563,11.2941,11.3474,3700.0
2008-11-19 10:35:00,12.8,12.8,12.65,12.68,1800.0,11.3652,11.3652,11.232,11.2586,1800.0
2008-11-19 10:40:00,12.69,12.69,12.57,12.57,2400.0,11.2675,11.2675,11.161,11.161,2400.0
2008-11-19 10:45:00,12.56,12.56,12.45,12.45,2900.0,11.1521,11.1521,11.0544,11.0544,2900.0
2008-11-19 10:50:00,12.46,12.52,12.44,12.52,4300.0,11.0633,11.1166,11.0455,11.1166,4300.0
2008-11-19 10:55:00,12.5,12.5,12.42,12.45,3000.0,11.0988,11.0988,11.0278,11.0544,3000.0
2008-11-19 11:00:00,12.47,12.53,12.47,12.52,1600.0,11.0722,11.1254,11.0722,11.1166,1600.0
2008-11-19 11:05:00,12.54,12.59,12.52,12.57,3000.0,11.1343,11.1787,11.1166,11.161,3000.0
2008-11-19 11:10:00,12.54,12.55,12.45,12.48,2000.0,11.1343,11.1432,11.0544,11.081,2000.0
2008-11-19 11:15:00,12.51,12.53,12.48,12.51,3800.0,11.1077,11.1254,11.081,11.1077,3800.0
2008-11-19 11:20:00,12.51,12.51,12.45,12.45,2500.0,11.1077,11.1077,11.0544,11.0544,2500.0
2008-11-19 11:25:00,12.44,12.47,12.37,12.39,4700.0,11.0455,11.0722,10.9834,11.0011,4700.0
2008-11-19 11:30:00,12.39,12.48,12.39,12.45,3200.0,11.0011,11.081,11.0011,11.0544,3200.0
2008-11-19 11:35:00,12.45,12.45,12.4,12.42,3000.0,11.0544,11.0544,11.01,11.0278,3000.0
2008-11-19 11:40:00,12.44,12.49,12.44,12.45,2600.0,11.0455,11.0899,11.0455,11.0544,2600.0
2008-11-19 11:45:00,12.48,12.48,12.36,12.45,5400.0,11.081,11.081,10.9745,11.0544,5400.0
2008-11-19 11:50:00,12.43,12.51,12.41,12.51,1400.0,11.0366,11.1077,11.0189,11.1077,1400.0
2008-11-19 11:55:00,12.47,12.47,12.39,12.39,2100.0,11.0722,11.0722,11.0011,11.0011,2100.0
2008-11-19 12:00:00,12.41,12.49,12.39,12.44,5500.0,11.0189,11.0899,11.0011,11.0455,5500.0
2008-11-19 12:05:00,12.44,12.46,12.39,12.44,2400.0,11.0455,11.0633,11.0011,11.0455,2400.0
2008-11-19 12:10:00,12.43,12.44,12.4,12.44,2100.0,11.0366,11.0455,11.01,11.0455,2100.0
2008-11-19 12:15:00,12.43,12.43,12.35,12.36,2300.0,11.0366,11.0366,10.9656,10.9745,2300.0
2008-11-19 12:20:00,12.35,12.46,12.35,12.41,7200.0,10.9656,11.0633,10.9656,11.0189,7200.0
2008-11-19 12:25:00,12.42,12.42,12.29,12.31,4400.0,11.0278,11.0278,10.9123,10.9301,4400.0
2008-11-19 12:30:00,12.36,12.43,12.36,12.36,2400.0,10.9745,11.0366,10.9745,10.9745,2400.0
2008-11-19 12:35:00,12.37,12.43,12.37,12.42,2300.0,10.9834,11.0366,10.9834,11.0278,2300.0
2008-11-19 12:40:00,12.44,12.45,12.34,12.34,2400.0,11.0455,11.0544,10.9567,10.9567,2400.0
2008-11-19 12:45:00,12.31,12.32,12.26,12.26,1200.0,10.9301,10.939,10.8857,10.8857,1200.0
2008-11-19 12:50:00,12.28,12.33,12.28,12.3,2100.0,10.9035,10.9479,10.9035,10.9212,2100.0
2008-11-19 12:55:00,12.32,12.41,12.32,12.41,4400.0,10.939,11.0189,10.939,11.0189,4400.0
2008-11-19 13:00:00,12.4,12.49,12.37,12.48,4100.0,11.01,11.0899,10.9834,11.081,4100.0
2008-11-19 13:05:00,12.48,12.48,12.46,12.46,1700.0,11.081,11.081,11.0633,11.0633,1700.0
2008-11-19 13:10:00,12.46,12.48,12.43,12.45,5000.0,11.0633,11.081,11.0366,11.0544,5000.0
2008-11-19 13:15:00,12.46,12.47,12.43,12.45,2200.0,11.0633,11.0722,11.0366,11.0544,2200.0
2008-11-19 13:20:00,12.45,12.47,12.44,12.45,3400.0,11.0544,11.0722,11.0455,11.0544,3400.0
2008-11-19 13:25:00,12.45,12.46,12.4,12.41,3900.0,11.0544,11.0633,11.01,11.0189,3900.0
2008-11-19 13:30:00,12.39,12.5,12.36,12.49,17400.0,11.0011,11.0988,10.9745,11.0899,17400.0
2008-11-19 13:35:00,12.49,12.55,12.46,12.54,7700.0,11.0899,11.1432,11.0633,11.1343,7700.0
2008-11-19 13:40:00,12.54,12.55,12.52,12.55,2200.0,11.1343,11.1432,11.1166,11.1432,2200.0
2008-11-19 13:45:00,12.55,12.55,12.53,12.53,3000.0,11.1432,11.1432,11.1254,11.1254,3000.0
2008-11-19 13:50:00,12.53,12.53,12.49,12.53,4200.0,11.1254,11.1254,11.0899,11.1254,4200.0
2008-11-19 13:55:00,12.54,12.64,12.52,12.52,6400.0,11.1343,11.2231,11.1166,11.1166,6400.0
2008-11-19 14:00:00,12.51,12.53,12.49,12.49,4300.0,11.1077,11.1254,11.0899,11.0899,4300.0
2008-11-19 14:05:00,12.5,12.51,12.45,12.48,5300.0,11.0988,11.1077,11.0544,11.081,5300.0
2008-11-19 14:10:00,12.48,12.48,12.44,12.45,4200.0,11.081,11.081,11.0455,11.0544,4200.0
2008-11-19 14:15:00,12.44,12.44,12.33,12.33,5400.0,11.0455,11.0455,10.9479,10.9479,5400.0
2008-11-19 14:20:00,12.33,12.38,12.33,12.36,12400.0,10.9479,10.9923,10.9479,10.9745,12400.0
2008-11-19 14:25:00,12.37,12.39,12.3,12.38,10400.0,10.9834,11.0011,10.9212,10.9923,10400.0
2008-11-19 14:30:00,12.37,12.4,12.33,12.33,6400.0,10.9834,11.01,10.9479,10.9479,6400.0
2008-11-19 14:35:00,12.33,12.33,12.29,12.29,7900.0,10.9479,10.9479,10.9123,10.9123,7900.0
2008-11-19 14:40:00,12.28,12.31,12.28,12.29,7900.0,10.9035,10.9301,10.9035,10.9123,7900.0
2008-11-19 14:45:00,12.3,12.35,12.28,12.33,12700.0,10.9212,10.9656,10.9035,10.9479,12700.0
2008-11-19 14:50:00,12.33,12.39,12.33,12.33,9000.0,10.9479,11.0011,10.9479,10.9479,9000.0
2008-11-19 14:55:00,12.31,12.4,12.27,12.37,7500.0,10.9301,11.01,10.8946,10.9834,7500.0
2008-11-19 15:00:00,12.36,12.36,12.27,12.31,9200.0,10.9745,10.9745,10.8946,10.9301,9200.0
2008-11-19 15:05:00,12.3,12.31,12.26,12.31,5100.0,10.9212,10.9301,10.8857,10.9301,5100.0
2008-11-19 15:10:00,12.3,12.3,12.23,12.24,8300.0,10.9212,10.9212,10.8591,10.8679,8300.0
2008-11-19 15:15:00,12.23,12.27,12.19,12.26,6700.0,10.8591,10.8946,10.8236,10.8857,6700.0
2008-11-19 15:20:00,12.25,12.25,12.14,12.16,9800.0,10.8768,10.8768,10.7792,10.7969,9800.0
2008-11-19 15:25:00,12.16,12.17,12.14,12.14,12700.0,10.7969,10.8058,10.7792,10.7792,12700.0
2008-11-19 15:30:00,12.14,12.29,12.14,12.29,21600.0,10.7792,10.9123,10.7792,10.9123,21600.0
2008-11-19 15:35:00,12.3,12.34,12.3,12.3,14200.0,10.9212,10.9567,10.9212,10.9212,14200.0
2008-11-19 15:40:00,12.32,12.34,12.3,12.32,9800.0,10.939,10.9567,10.9212,10.939,9800.0
2008-11-19 15:45:00,12.33,12.38,12.3,12.36,8100.0,10.9479,10.9923,10.9212,10.9745,8100.0
2008-11-19 15:50:00,12.37,12.37,12.3,12.3,19200.0,10.9834,10.9834,10.9212,10.9212,19200.0
2008-11-19 15:55:00,12.3,12.3,12.06,12.19,25600.0,10.9212,10.9212,10.7081,10.8236,25600.0
2008-11-20 09:30:00,11.86,11.99,11.6,11.73,4200.0,10.5305,10.646,10.2997,10.4151,4200.0
2008-11-20 09:35:00,11.79,11.79,11.6,11.67,2500.0,10.4684,10.4684,10.2997,10.3618,2500.0
2008-11-20 09:40:00,11.6,11.62,11.16,11.36,5200.0,10.2997,10.3174,9.909,10.0866,5200.0
2008-11-20 09:45:00,11.4,11.42,11.3,11.34,3300.0,10.1221,10.1399,10.0333,10.0688,3300.0
2008-11-20 09:50:00,11.35,11.38,11.28,11.28,20500.0,10.0777,10.1043,10.0156,10.0156,20500.0
2008-11-20 09:55:00,11.28,11.28,11.2,11.26,10000.0,10.0156,10.0156,9.9445,9.9978,10000.0
2008-11-20 10:00:00,11.27,11.3,11.19,11.19,10200.0,10.0067,10.0333,9.9356,9.9356,10200.0
2008-11-20 10:05:00,11.18,11.2,11.06,11.12,10700.0,9.9268,9.9445,9.8202,9.8735,10700.0
2008-11-20 10:10:00,11.14,11.17,11.09,11.17,7500.0,9.8913,9.9179,9.8469,9.9179,7500.0
2008-11-20 10:15:00,11.18,11.24,11.17,11.24,4900.0,9.9268,9.98,9.9179,9.98,4900.0
2008-11-20 10:20:00,11.24,11.38,11.24,11.38,6600.0,9.98,10.1043,9.98,10.1043,6600.0
2008-11-20 10:25:00,11.35,11.43,11.3,11.43,6800.0,10.0777,10.1487,10.0333,10.1487,6800.0
2008-11-20 10:30:00,11.37,11.54,11.35,11.52,9700.0,10.0955,10.2464,10.0777,10.2287,9700.0
2008-11-20 10:35:00,11.49,11.73,11.49,11.69,8500.0,10.202,10.4151,10.202,10.3796,8500.0
2008-11-20 10:40:00,11.68,11.96,11.66,11.96,12100.0,10.3707,10.6193,10.353,10.6193,12100.0
2008-11-20 10:45:00,11.91,12.11,11.91,12.02,22100.0,10.5749,10.7525,10.5749,10.6726,22100.0
2008-11-20 10:50:00,12.03,12.13,11.99,12.1,16400.0,10.6815,10.7703,10.646,10.7436,16400.0
2008-11-20 10:55:00,12.08,12.09,12.0,12.08,7900.0,10.7259,10.7348,10.6548,10.7259,7900.0
2008-11-20 11:00:00,12.04,12.13,11.98,12.03,12000.0,10.6904,10.7703,10.6371,10.6815,12000.0
2008-11-20 11:05:00,12.01,12.03,12.0,12.0,8000.0,10.6637,10.6815,10.6548,10.6548,8000.0
2008-11-20 11:10:00,12.0,12.0,11.85,11.91,19700.0,10.6548,10.6548,10.5217,10.5749,19700.0
2008-11-20 11:15:00,11.9,11.94,11.85,11.85,14300.0,10.5661,10.6016,10.5217,10.5217,14300.0
2008-11-20 11:20:00,11.89,11.92,11.85,11.9,8000.0,10.5572,10.5838,10.5217,10.5661,8000.0
2008-11-20 11:25:00,11.88,11.92,11.87,11.9,8900.0,10.5483,10.5838,10.5394,10.5661,8900.0
2008-11-20 11:30:00,11.89,11.94,11.86,11.94,6200.0,10.5572,10.6016,10.5305,10.6016,6200.0
2008-11-20 11:35:00,11.99,12.05,11.97,12.0,9200.0,10.646,10.6992,10.6282,10.6548,9200.0
2008-11-20 11:40:00,12.0,12.02,11.94,11.99,11200.0,10.6548,10.6726,10.6016,10.646,11200.0
2008-11-20 11:45:00,12.01,12.04,11.99,12.04,4700.0,10.6637,10.6904,10.646,10.6904,4700.0
2008-11-20 11:50:00,12.02,12.04,11.95,12.02,4300.0,10.6726,10.6904,10.6105,10.6726,4300.0
2008-11-20 11:55:00,12.0,12.01,11.96,11.96,5600.0,10.6548,10.6637,10.6193,10.6193,5600.0
2008-11-20 12:00:00,11.97,11.99,11.84,11.88,9100.0,10.6282,10.646,10.5128,10.5483,9100.0
2008-11-20 12:05:00,11.88,11.96,11.86,11.96,3000.0,10.5483,10.6193,10.5305,10.6193,3000.0
2008-11-20 12:10:00,11.96,12.0,11.96,12.0,10700.0,10.6193,10.6548,10.6193,10.6548,10700.0
2008-11-20 12:15:00,12.0,12.0,11.97,11.99,11400.0,10.6548,10.6548,10.6282,10.646,11400.0
2008-11-20 12:20:00,12.0,12.04,11.98,12.04,14700.0,10.6548,10.6904,10.6371,10.6904,14700.0
2008-11-20 12:25:00,12.04,12.2,12.04,12.19,2800.0,10.6904,10.8324,10.6904,10.8236,2800.0
2008-11-20 12:30:00,12.19,12.32,12.16,12.18,3900.0,10.8236,10.939,10.7969,10.8147,3900.0
2008-11-20 12:35:00,12.18,12.29,12.15,12.27,4100.0,10.8147,10.9123,10.788,10.8946,4100.0
2008-11-20 12:40:00,12.27,12.42,12.27,12.41,8400.0,10.8946,11.0278,10.8946,11.0189,8400.0
2008-11-20 12:45:00,12.41,12.56,12.4,12.49,6800.0,11.0189,11.1521,11.01,11.0899,6800.0
2008-11-20 12:50:00,12.5,12.51,12.49,12.5,13200.0,11.0988,11.1077,11.0899,11.0988,13200.0
2008-11-20 12:55:00,12.5,12.56,12.49,12.53,7200.0,11.0988,11.1521,11.0899,11.1254,7200.0
2008-11-20 13:00:00,12.5,12.58,12.45,12.5,11800.0,11.0988,11.1698,11.0544,11.0988,11800.0
2008-11-20 13:05:00,12.51,12.54,12.49,12.52,7900.0,11.1077,11.1343,11.0899,11.1166,7900.0
2008-11-20 13:10:00,12.5,12.53,12.5,12.53,5000.0,11.0988,11.1254,11.0988,11.1254,5000.0
2008-11-20 13:15:00,12.54,12.64,12.45,12.47,7800.0,11.1343,11.2231,11.0544,11.0722,7800.0
2008-11-20 13:20:00,12.43,12.55,12.41,12.54,12000.0,11.0366,11.1432,11.0189,11.1343,12000.0
2008-11-20 13:25:00,12.54,12.57,12.53,12.53,3500.0,11.1343,11.161,11.1254,11.1254,3500.0
2008-11-20 13:30:00,12.53,12.6,12.52,12.6,6800.0,11.1254,11.1876,11.1166,11.1876,6800.0
2008-11-20 13:35:00,12.63,12.63,12.47,12.63,16300.0,11.2142,11.2142,11.0722,11.2142,16300.0
2008-11-20 13:40:00,12.63,12.63,12.55,12.55,3700.0,11.2142,11.2142,11.1432,11.1432,3700.0
2008-11-20 13:45:00,12.57,12.71,12.57,12.63,5700.0,11.161,11.2853,11.161,11.2142,5700.0
2008-11-20 13:50:00,12.6,12.7,12.51,12.65,4900.0,11.1876,11.2764,11.1077,11.232,4900.0
2008-11-20 13:55:00,12.67,12.68,12.61,12.68,4500.0,11.2497,11.2586,11.1965,11.2586,4500.0
2008-11-20 14:00:00,12.74,12.78,12.47,12.52,5500.0,11.3119,11.3474,11.0722,11.1166,5500.0
2008-11-20 14:05:00,12.52,12.66,12.52,12.65,8700.0,11.1166,11.2409,11.1166,11.232,8700.0
2008-11-20 14:10:00,12.66,12.73,12.64,12.64,4400.0,11.2409,11.303,11.2231,11.2231,4400.0
2008-11-20 14:15:00,12.62,12.63,12.51,12.52,8700.0,11.2054,11.2142,11.1077,11.1166,8700.0
2008-11-20 14:20:00,12.53,12.64,12.51,12.55,10400.0,11.1254,11.2231,11.1077,11.1432,10400.0
2008-11-20 14:25:00,12.54,12.56,12.52,12.55,4000.0,11.1343,11.1521,11.1166,11.1432,4000.0
2008-11-20 14:30:00,12.56,12.6,12.47,12.55,5100.0,11.1521,11.1876,11.0722,11.1432,5100.0
2008-11-20 14:35:00,12.54,12.63,12.51,12.51,8900.0,11.1343,11.2142,11.1077,11.1077,8900.0
2008-11-20 14:40:00,12.51,12.64,12.5,12.56,12500.0,11.1077,11.2231,11.0988,11.1521,12500.0
2008-11-20 14:45:00,12.57,12.58,12.44,12.46,6900.0,11.161,11.1698,11.0455,11.0633,6900.0
2008-11-20 14:50:00,12.45,12.56,12.45,12.55,17200.0,11.0544,11.1521,11.0544,11.1432,17200.0
2008-11-20 14:55:00,12.52,12.55,12.33,12.38,5900.0,11.1166,11.1432,10.9479,10.9923,5900.0
2008-11-20 15:00:00,12.41,12.52,12.41,12.52,10500.0,11.0189,11.1166,11.0189,11.1166,10500.0
2008-11-20 15:05:00,12.52,12.52,12.39,12.45,6200.0,11.1166,11.1166,11.0011,11.0544,6200.0
2008-11-20 15:10:00,12.45,12.45,12.37,12.37,4500.0,11.0544,11.0544,10.9834,10.9834,4500.0
2008-11-20 15:15:00,12.4,12.43,12.23,12.34,14100.0,11.01,11.0366,10.8591,10.9567,14100.0
2008-11-20 15:20:00,12.34,12.34,12.24,12.28,9800.0,10.9567,10.9567,10.8679,10.9035,9800.0
2008-11-20 15:25:00,12.27,12.27,12.14,12.19,42900.0,10.8946,10.8946,10.7792,10.8236,42900.0
2008-11-20 15:30:00,12.16,12.2,12.09,12.14,13600.0,10.7969,10.8324,10.7348,10.7792,13600.0
2008-11-20 15:35:00,12.13,12.13,11.97,12.0,15900.0,10.7703,10.7703,10.6282,10.6548,15900.0
2008-11-20 15:40:00,11.98,11.98,11.79,11.81,22600.0,10.6371,10.6371,10.4684,10.4861,22600.0
2008-11-20 15:45:00,11.81,11.95,11.81,11.91,16200.0,10.4861,10.6105,10.4861,10.5749,16200.0
2008-11-20 15:50:00,11.92,11.92,11.75,11.76,21900.0,10.5838,10.5838,10.4329,10.4418,21900.0
2008-11-20 15:55:00,11.76,11.9,11.64,11.82,38600.0,10.4418,10.5661,10.3352,10.495,38600.0
2008-11-21 09:30:00,12.2,12.68,12.09,12.68,11800.0,10.8324,11.2586,10.7348,11.2586,11800.0
2008-11-21 09:35:00,12.72,12.72,12.12,12.28,17800.0,11.2941,11.2941,10.7614,10.9035,17800.0
2008-11-21 09:40:00,12.24,12.34,12.22,12.29,6300.0,10.8679,10.9567,10.8502,10.9123,6300.0
2008-11-21 09:45:00,12.25,12.4,12.23,12.29,5700.0,10.8768,11.01,10.8591,10.9123,5700.0
2008-11-21 09:50:00,12.37,12.37,12.08,12.08,5900.0,10.9834,10.9834,10.7259,10.7259,5900.0
2008-11-21 09:55:00,12.08,12.17,11.92,12.17,4100.0,10.7259,10.8058,10.5838,10.8058,4100.0
2008-11-21 10:00:00,12.14,12.17,12.04,12.11,11000.0,10.7792,10.8058,10.6904,10.7525,11000.0
2008-11-21 10:05:00,12.2,12.26,12.15,12.22,2300.0,10.8324,10.8857,10.788,10.8502,2300.0
2008-11-21 10:10:00,12.17,12.22,12.14,12.18,6100.0,10.8058,10.8502,10.7792,10.8147,6100.0
2008-11-21 10:15:00,12.17,12.34,12.11,12.19,7700.0,10.8058,10.9567,10.7525,10.8236,7700.0
2008-11-21 10:20:00,12.24,12.32,12.12,12.18,4900.0,10.8679,10.939,10.7614,10.8147,4900.0
2008-11-21 10:25:00,12.17,12.17,12.07,12.14,4700.0,10.8058,10.8058,10.717,10.7792,4700.0
2008-11-21 10:30:00,12.08,12.24,12.08,12.16,3300.0,10.7259,10.8679,10.7259,10.7969,3300.0
2008-11-21 10:35:00,12.16,12.26,12.14,12.25,5100.0,10.7969,10.8857,10.7792,10.8768,5100.0
2008-11-21 10:40:00,12.24,12.26,12.13,12.13,7100.0,10.8679,10.8857,10.7703,10.7703,7100.0
2008-11-21 10:45:00,12.15,12.17,12.1,12.14,8000.0,10.788,10.8058,10.7436,10.7792,8000.0
2008-11-21 10:50:00,12.13,12.16,12.08,12.14,8200.0,10.7703,10.7969,10.7259,10.7792,8200.0
2008-11-21 10:55:00,12.16,12.17,12.04,12.07,10500.0,10.7969,10.8058,10.6904,10.717,10500.0
2008-11-21 11:00:00,12.09,12.14,12.0,12.0,9100.0,10.7348,10.7792,10.6548,10.6548,9100.0
2008-11-21 11:05:00,11.97,11.97,11.8,11.94,6000.0,10.6282,10.6282,10.4773,10.6016,6000.0
2008-11-21 11:10:00,11.93,11.93,11.82,11.82,5300.0,10.5927,10.5927,10.495,10.495,5300.0
2008-11-21 11:15:00,11.79,11.79,11.71,11.75,2600.0,10.4684,10.4684,10.3974,10.4329,2600.0
2008-11-21 11:20:00,11.75,11.76,11.71,11.75,5600.0,10.4329,10.4418,10.3974,10.4329,5600.0
2008-11-21 11:25:00,11.73,11.74,11.61,11.61,3700.0,10.4151,10.424,10.3086,10.3086,3700.0
2008-11-21 11:30:00,11.62,11.65,11.6,11.61,8100.0,10.3174,10.3441,10.2997,10.3086,8100.0
2008-11-21 11:35:00,11.6,11.63,11.6,11.61,4100.0,10.2997,10.3263,10.2997,10.3086,4100.0
2008-11-21 11:40:00,11.6,11.65,11.5,11.5,6700.0,10.2997,10.3441,10.2109,10.2109,6700.0
2008-11-21 11:45:00,11.5,11.64,11.46,11.49,3400.0,10.2109,10.3352,10.1754,10.202,3400.0
2008-11-21 11:50:00,11.45,11.49,11.44,11.44,5300.0,10.1665,10.202,10.1576,10.1576,5300.0
2008-11-21 11:55:00,11.44,11.51,11.43,11.47,5200.0,10.1576,10.2198,10.1487,10.1843,5200.0
2008-11-21 12:00:00,11.48,11.62,11.45,11.61,6900.0,10.1931,10.3174,10.1665,10.3086,6900.0
2008-11-21 12:05:00,11.57,11.6,11.55,11.58,1700.0,10.2731,10.2997,10.2553,10.2819,1700.0
2008-11-21 12:10:00,11.54,11.6,11.53,11.54,1300.0,10.2464,10.2997,10.2375,10.2464,1300.0
2008-11-21 12:15:00,11.51,11.54,11.5,11.5,1400.0,10.2198,10.2464,10.2109,10.2109,1400.0
2008-11-21 12:20:00,11.5,11.57,11.5,11.57,1900.0,10.2109,10.2731,10.2109,10.2731,1900.0
2008-11-21 12:25:00,11.57,11.68,11.57,11.66,6100.0,10.2731,10.3707,10.2731,10.353,6100.0
2008-11-21 12:30:00,11.63,11.68,11.59,11.64,1800.0,10.3263,10.3707,10.2908,10.3352,1800.0
2008-11-21 12:35:00,11.65,11.71,11.63,11.71,1800.0,10.3441,10.3974,10.3263,10.3974,1800.0
2008-11-21 12:40:00,11.69,11.75,11.62,11.64,2600.0,10.3796,10.4329,10.3174,10.3352,2600.0
2008-11-21 12:45:00,11.6,11.64,11.59,11.59,1200.0,10.2997,10.3352,10.2908,10.2908,1200.0
2008-11-21 12:50:00,11.59,11.61,11.55,11.61,1800.0,10.2908,10.3086,10.2553,10.3086,1800.0
2008-11-21 12:55:00,11.6,11.6,11.57,11.6,800.0,10.2997,10.2997,10.2731,10.2997,800.0
2008-11-21 13:00:00,11.56,11.56,11.5,11.52,2200.0,10.2642,10.2642,10.2109,10.2287,2200.0
2008-11-21 13:05:00,11.5,11.58,11.5,11.58,900.0,10.2109,10.2819,10.2109,10.2819,900.0
2008-11-21 13:10:00,11.57,11.58,11.53,11.55,3700.0,10.2731,10.2819,10.2375,10.2553,3700.0
2008-11-21 13:15:00,11.54,11.56,11.5,11.51,2000.0,10.2464,10.2642,10.2109,10.2198,2000.0
2008-11-21 13:20:00,11.52,11.52,11.49,11.51,5200.0,10.2287,10.2287,10.202,10.2198,5200.0
2008-11-21 13:25:00,11.51,11.52,11.49,11.52,2800.0,10.2198,10.2287,10.202,10.2287,2800.0
2008-11-21 13:30:00,11.52,11.55,11.48,11.48,4100.0,10.2287,10.2553,10.1931,10.1931,4100.0
2008-11-21 13:35:00,11.49,11.51,11.44,11.5,2300.0,10.202,10.2198,10.1576,10.2109,2300.0
2008-11-21 13:40:00,11.5,11.52,11.46,11.52,1000.0,10.2109,10.2287,10.1754,10.2287,1000.0
2008-11-21 13:45:00,11.49,11.51,11.44,11.46,3300.0,10.202,10.2198,10.1576,10.1754,3300.0
2008-11-21 13:50:00,11.46,11.5,11.46,11.5,3600.0,10.1754,10.2109,10.1754,10.2109,3600.0
2008-11-21 13:55:00,11.48,11.49,11.43,11.45,4300.0,10.1931,10.202,10.1487,10.1665,4300.0
2008-11-21 14:00:00,11.46,11.6,11.44,11.57,8800.0,10.1754,10.2997,10.1576,10.2731,8800.0
2008-11-21 14:05:00,11.58,11.59,11.55,11.57,2600.0,10.2819,10.2908,10.2553,10.2731,2600.0
2008-11-21 14:10:00,11.56,11.58,11.51,11.56,2400.0,10.2642,10.2819,10.2198,10.2642,2400.0
2008-11-21 14:15:00,11.56,11.58,11.52,11.57,3500.0,10.2642,10.2819,10.2287,10.2731,3500.0
2008-11-21 14:20:00,11.56,11.67,11.56,11.63,2900.0,10.2642,10.3618,10.2642,10.3263,2900.0
2008-11-21 14:25:00,11.67,11.67,11.64,11.66,3100.0,10.3618,10.3618,10.3352,10.353,3100.0
2008-11-21 14:30:00,11.65,11.66,11.57,11.63,4400.0,10.3441,10.353,10.2731,10.3263,4400.0
2008-11-21 14:35:00,11.62,11.63,11.56,11.63,7700.0,10.3174,10.3263,10.2642,10.3263,7700.0
2008-11-21 14:40:00,11.58,11.62,11.5,11.62,3000.0,10.2819,10.3174,10.2109,10.3174,3000.0
2008-11-21 14:45:00,11.64,11.7,11.59,11.65,6000.0,10.3352,10.3885,10.2908,10.3441,6000.0
2008-11-21 14:50:00,11.59,11.63,11.58,11.58,1800.0,10.2908,10.3263,10.2819,10.2819,1800.0
2008-11-21 14:55:00,11.6,11.65,11.53,11.63,4200.0,10.2997,10.3441,10.2375,10.3263,4200.0
2008-11-21 15:00:00,11.62,11.75,11.62,11.69,4500.0,10.3174,10.4329,10.3174,10.3796,4500.0
2008-11-21 15:05:00,11.7,11.83,11.69,11.77,5100.0,10.3885,10.5039,10.3796,10.4506,5100.0
2008-11-21 15:10:00,11.76,12.0,11.76,12.0,4000.0,10.4418,10.6548,10.4418,10.6548,4000.0
2008-11-21 15:15:00,11.98,12.02,11.91,12.0,4200.0,10.6371,10.6726,10.5749,10.6548,4200.0
2008-11-21 15:20:00,12.0,12.0,11.95,12.0,5900.0,10.6548,10.6548,10.6105,10.6548,5900.0
2008-11-21 15:25:00,12.0,12.03,11.98,12.02,4000.0,10.6548,10.6815,10.6371,10.6726,4000.0
2008-11-21 15:30:00,12.03,12.15,11.95,12.11,7200.0,10.6815,10.788,10.6105,10.7525,7200.0
2008-11-21 15:35:00,12.11,12.21,12.0,12.19,15400.0,10.7525,10.8413,10.6548,10.8236,15400.0
2008-11-21 15:40:00,12.23,12.23,12.08,12.19,6700.0,10.8591,10.8591,10.7259,10.8236,6700.0
2008-11-21 15:45:00,12.15,12.34,12.12,12.31,6400.0,10.788,10.9567,10.7614,10.9301,6400.0
2008-11-21 15:50:00,12.31,12.55,12.25,12.55,25000.0,10.9301,11.1432,10.8768,11.1432,25000.0
2008-11-21 15:55:00,12.48,12.9,12.45,12.61,44500.0,11.081,11.454,11.0544,11.1965,44500.0
2008-11-24 09:30:00,13.06,13.12,12.71,12.71,10000.0,11.596,11.6493,11.2853,11.2853,10000.0
2008-11-24 09:35:00,12.84,12.85,12.73,12.83,6800.0,11.4007,11.4096,11.303,11.3918,6800.0
2008-11-24 09:40:00,12.8,13.12,12.78,13.12,5300.0,11.3652,11.6493,11.3474,11.6493,5300.0
2008-11-24 09:45:00,13.08,13.11,13.0,13.08,5600.0,11.6138,11.6404,11.5428,11.6138,5600.0
2008-11-24 09:50:00,13.12,13.17,13.11,13.13,5200.0,11.6493,11.6937,11.6404,11.6582,5200.0
2008-11-24 09:55:00,13.16,13.31,13.14,13.3,3500.0,11.6848,11.818,11.6671,11.8091,3500.0
2008-11-24 10:00:00,13.24,13.3,13.15,13.15,4500.0,11.7559,11.8091,11.6759,11.6759,4500.0
2008-11-24 10:05:00,13.15,13.26,13.13,13.17,5800.0,11.6759,11.7736,11.6582,11.6937,5800.0
2008-11-24 10:10:00,13.17,13.28,13.17,13.2,3200.0,11.6937,11.7914,11.6937,11.7203,3200.0
2008-11-24 10:15:00,13.2,13.2,13.14,13.18,1700.0,11.7203,11.7203,11.6671,11.7026,1700.0
2008-11-24 10:20:00,13.18,13.2,13.13,13.19,4000.0,11.7026,11.7203,11.6582,11.7115,4000.0
2008-11-24 10:25:00,13.18,13.28,13.16,13.24,2400.0,11.7026,11.7914,11.6848,11.7559,2400.0
2008-11-24 10:30:00,13.23,13.28,13.12,13.12,4000.0,11.747,11.7914,11.6493,11.6493,4000.0
2008-11-24 10:35:00,13.16,13.17,13.13,13.17,1700.0,11.6848,11.6937,11.6582,11.6937,1700.0
2008-11-24 10:40:00,13.17,13.18,13.13,13.18,3600.0,11.6937,11.7026,11.6582,11.7026,3600.0
2008-11-24 10:45:00,13.14,13.14,13.13,13.13,2400.0,11.6671,11.6671,11.6582,11.6582,2400.0
2008-11-24 10:50:00,13.13,13.13,13.04,13.07,1900.0,11.6582,11.6582,11.5783,11.6049,1900.0
2008-11-24 10:55:00,13.09,13.14,13.06,13.13,4800.0,11.6227,11.6671,11.596,11.6582,4800.0
2008-11-24 11:00:00,13.17,13.24,13.17,13.22,1900.0,11.6937,11.7559,11.6937,11.7381,1900.0
2008-11-24 11:05:00,13.22,13.25,13.22,13.23,2500.0,11.7381,11.7647,11.7381,11.747,2500.0
2008-11-24 11:10:00,13.23,13.25,13.23,13.25,1700.0,11.747,11.7647,11.747,11.7647,1700.0
2008-11-24 11:15:00,13.25,13.28,13.24,13.25,2900.0,11.7647,11.7914,11.7559,11.7647,2900.0
2008-11-24 11:20:00,13.22,13.37,13.21,13.37,3100.0,11.7381,11.8713,11.7292,11.8713,3100.0
2008-11-24 11:25:00,13.37,13.43,13.33,13.33,3300.0,11.8713,11.9246,11.8358,11.8358,3300.0
2008-11-24 11:30:00,13.34,13.35,13.34,13.34,1400.0,11.8446,11.8535,11.8446,11.8446,1400.0
2008-11-24 11:35:00,13.35,13.38,13.31,13.33,3400.0,11.8535,11.8802,11.818,11.8358,3400.0
2008-11-24 11:40:00,13.32,13.39,13.32,13.35,1500.0,11.8269,11.889,11.8269,11.8535,1500.0
2008-11-24 11:45:00,13.35,13.47,13.35,13.47,3200.0,11.8535,11.9601,11.8535,11.9601,3200.0
2008-11-24 11:50:00,13.46,13.47,13.43,13.43,1500.0,11.9512,11.9601,11.9246,11.9246,1500.0
2008-11-24 11:55:00,13.42,13.43,13.34,13.34,1800.0,11.9157,11.9246,11.8446,11.8446,1800.0
2008-11-24 12:00:00,13.34,13.34,13.29,13.3,1800.0,11.8446,11.8446,11.8002,11.8091,1800.0
2008-11-24 12:05:00,13.29,13.31,13.29,13.3,1900.0,11.8002,11.818,11.8002,11.8091,1900.0
2008-11-24 12:10:00,13.31,13.31,13.28,13.29,800.0,11.818,11.818,11.7914,11.8002,800.0
2008-11-24 12:15:00,13.27,13.27,13.19,13.19,2000.0,11.7825,11.7825,11.7115,11.7115,2000.0
2008-11-24 12:20:00,13.22,13.22,13.12,13.13,1800.0,11.7381,11.7381,11.6493,11.6582,1800.0
2008-11-24 12:25:00,13.13,13.2,13.13,13.17,4600.0,11.6582,11.7203,11.6582,11.6937,4600.0
2008-11-24 12:30:00,13.13,13.22,13.13,13.21,1500.0,11.6582,11.7381,11.6582,11.7292,1500.0
2008-11-24 12:35:00,13.22,13.27,13.2,13.2,1700.0,11.7381,11.7825,11.7203,11.7203,1700.0
2008-11-24 12:40:00,13.16,13.3,13.12,13.29,3500.0,11.6848,11.8091,11.6493,11.8002,3500.0
2008-11-24 12:45:00,13.3,13.31,13.18,13.19,2400.0,11.8091,11.818,11.7026,11.7115,2400.0
2008-11-24 12:50:00,13.23,13.35,13.23,13.35,2600.0,11.747,11.8535,11.747,11.8535,2600.0
2008-11-24 12:55:00,13.32,13.32,13.29,13.32,1100.0,11.8269,11.8269,11.8002,11.8269,1100.0
2008-11-24 13:00:00,13.33,13.45,13.33,13.39,1800.0,11.8358,11.9423,11.8358,11.889,1800.0
2008-11-24 13:05:00,13.37,13.37,13.26,13.28,2900.0,11.8713,11.8713,11.7736,11.7914,2900.0
2008-11-24 13:10:00,13.29,13.29,13.19,13.23,1600.0,11.8002,11.8002,11.7115,11.747,1600.0
2008-11-24 13:15:00,13.23,13.3,13.19,13.27,5400.0,11.747,11.8091,11.7115,11.7825,5400.0
2008-11-24 13:20:00,13.29,13.35,13.25,13.35,3500.0,11.8002,11.8535,11.7647,11.8535,3500.0
2008-11-24 13:25:00,13.36,13.4,13.3,13.39,3500.0,11.8624,11.8979,11.8091,11.889,3500.0
2008-11-24 13:30:00,13.41,13.45,13.39,13.41,3700.0,11.9068,11.9423,11.889,11.9068,3700.0
2008-11-24 13:35:00,13.43,13.44,13.4,13.4,2000.0,11.9246,11.9334,11.8979,11.8979,2000.0
2008-11-24 13:40:00,13.39,13.42,13.39,13.4,900.0,11.889,11.9157,11.889,11.8979,900.0
2008-11-24 13:45:00,13.37,13.46,13.31,13.42,8700.0,11.8713,11.9512,11.818,11.9157,8700.0
2008-11-24 13:50:00,13.45,13.46,13.4,13.44,1200.0,11.9423,11.9512,11.8979,11.9334,1200.0
2008-11-24 13:55:00,13.39,13.45,13.38,13.45,2700.0,11.889,11.9423,11.8802,11.9423,2700.0
2008-11-24 14:00:00,13.45,13.46,13.42,13.44,1900.0,11.9423,11.9512,11.9157,11.9334,1900.0
2008-11-24 14:05:00,13.43,13.43,13.37,13.37,1600.0,11.9246,11.9246,11.8713,11.8713,1600.0
2008-11-24 14:10:00,13.35,13.44,13.35,13.43,2700.0,11.8535,11.9334,11.8535,11.9246,2700.0
2008-11-24 14:15:00,13.41,13.41,13.36,13.4,1300.0,11.9068,11.9068,11.8624,11.8979,1300.0
2008-11-24 14:20:00,13.4,13.49,13.4,13.46,3700.0,11.8979,11.9778,11.8979,11.9512,3700.0
2008-11-24 14:25:00,13.43,13.43,13.34,13.36,8500.0,11.9246,11.9246,11.8446,11.8624,8500.0
2008-11-24 14:30:00,13.36,13.39,13.31,13.31,6800.0,11.8624,11.889,11.818,11.818,6800.0
2008-11-24 14:35:00,13.31,13.43,13.3,13.43,3900.0,11.818,11.9246,11.8091,11.9246,3900.0
2008-11-24 14:40:00,13.47,13.47,13.3,13.33,3700.0,11.9601,11.9601,11.8091,11.8358,3700.0
2008-11-24 14:45:00,13.33,13.33,13.25,13.25,2100.0,11.8358,11.8358,11.7647,11.7647,2100.0
2008-11-24 14:50:00,13.28,13.3,13.22,13.26,11400.0,11.7914,11.8091,11.7381,11.7736,11400.0
2008-11-24 14:55:00,13.27,13.33,13.27,13.31,5800.0,11.7825,11.8358,11.7825,11.818,5800.0
2008-11-24 15:00:00,13.31,13.32,13.27,13.27,8300.0,11.818,11.8269,11.7825,11.7825,8300.0
2008-11-24 15:05:00,13.23,13.32,13.22,13.3,7700.0,11.747,11.8269,11.7381,11.8091,7700.0
2008-11-24 15:10:00,13.32,13.39,13.25,13.26,6800.0,11.8269,11.889,11.7647,11.7736,6800.0
2008-11-24 15:15:00,13.25,13.27,13.12,13.25,14000.0,11.7647,11.7825,11.6493,11.7647,14000.0
2008-11-24 15:20:00,13.25,13.31,13.25,13.28,6200.0,11.7647,11.818,11.7647,11.7914,6200.0
2008-11-24 15:25:00,13.29,13.31,13.27,13.3,7500.0,11.8002,11.818,11.7825,11.8091,7500.0
2008-11-24 15:30:00,13.29,13.29,13.24,13.26,7300.0,11.8002,11.8002,11.7559,11.7736,7300.0
2008-11-24 15:35:00,13.25,13.32,13.19,13.24,9800.0,11.7647,11.8269,11.7115,11.7559,9800.0
2008-11-24 15:40:00,13.25,13.71,13.22,13.6,68600.0,11.7647,12.1732,11.7381,12.0755,68600.0
2008-11-24 15:45:00,13.55,13.74,13.44,13.62,29200.0,12.0311,12.1998,11.9334,12.0933,29200.0
2008-11-24 15:50:00,13.61,13.7,13.42,13.58,19500.0,12.0844,12.1643,11.9157,12.0577,19500.0
2008-11-24 15:55:00,13.6,13.8,13.5,13.61,46700.0,12.0755,12.2531,11.9867,12.0844,46700.0
2008-11-25 09:30:00,14.33,14.33,13.54,13.62,7200.0,12.7237,12.7237,12.0222,12.0933,7200.0
2008-11-25 09:35:00,13.6,13.63,13.55,13.6,15500.0,12.0755,12.1021,12.0311,12.0755,15500.0
2008-11-25 09:40:00,13.64,13.64,13.57,13.6,3300.0,12.111,12.111,12.0489,12.0755,3300.0
2008-11-25 09:45:00,13.62,13.68,13.62,13.63,800.0,12.0933,12.1465,12.0933,12.1021,800.0
2008-11-25 09:50:00,13.65,13.73,13.65,13.66,5700.0,12.1199,12.1909,12.1199,12.1288,5700.0
2008-11-25 09:55:00,13.66,13.66,13.59,13.62,3900.0,12.1288,12.1288,12.0666,12.0933,3900.0
2008-11-25 10:00:00,13.62,13.84,13.62,13.7,4600.0,12.0933,12.2886,12.0933,12.1643,4600.0
2008-11-25 10:05:00,13.7,14.05,13.7,14.05,9100.0,12.1643,12.4751,12.1643,12.4751,9100.0
2008-11-25 10:10:00,14.06,14.13,14.02,14.02,4200.0,12.4839,12.5461,12.4484,12.4484,4200.0
2008-11-25 10:15:00,14.03,14.04,13.95,13.97,1200.0,12.4573,12.4662,12.3863,12.404,1200.0
2008-11-25 10:20:00,13.88,14.05,13.84,13.99,15800.0,12.3241,12.4751,12.2886,12.4218,15800.0
2008-11-25 10:25:00,13.97,14.22,13.96,14.2,10000.0,12.404,12.626,12.3951,12.6082,10000.0
2008-11-25 10:30:00,14.15,14.29,14.13,14.14,6600.0,12.5638,12.6882,12.5461,12.555,6600.0
2008-11-25 10:35:00,14.14,14.14,14.08,14.11,4900.0,12.555,12.555,12.5017,12.5283,4900.0
2008-11-25 10:40:00,14.1,14.11,13.92,14.05,5800.0,12.5194,12.5283,12.3596,12.4751,5800.0
2008-11-25 10:45:00,14.08,14.11,14.02,14.06,3900.0,12.5017,12.5283,12.4484,12.4839,3900.0
2008-11-25 10:50:00,13.98,13.99,13.92,13.96,3900.0,12.4129,12.4218,12.3596,12.3951,3900.0
2008-11-25 10:55:00,13.98,14.05,13.94,14.01,1500.0,12.4129,12.4751,12.3774,12.4395,1500.0
2008-11-25 11:00:00,14.01,14.02,13.96,13.99,4900.0,12.4395,12.4484,12.3951,12.4218,4900.0
2008-11-25 11:05:00,13.97,13.99,13.96,13.96,4100.0,12.404,12.4218,12.3951,12.3951,4100.0
2008-11-25 11:10:00,13.94,14.0,13.91,13.97,4700.0,12.3774,12.4307,12.3507,12.404,4700.0
2008-11-25 11:15:00,14.0,14.05,13.98,14.05,3200.0,12.4307,12.4751,12.4129,12.4751,3200.0
2008-11-25 11:20:00,14.12,14.14,14.05,14.14,4800.0,12.5372,12.555,12.4751,12.555,4800.0
2008-11-25 11:25:00,14.11,14.24,14.11,14.23,1900.0,12.5283,12.6438,12.5283,12.6349,1900.0
2008-11-25 11:30:00,14.23,14.23,14.16,14.18,1500.0,12.6349,12.6349,12.5727,12.5905,1500.0
2008-11-25 11:35:00,14.12,14.27,14.09,14.2,2200.0,12.5372,12.6704,12.5106,12.6082,2200.0
2008-11-25 11:40:00,14.21,14.25,14.21,14.21,1400.0,12.6171,12.6526,12.6171,12.6171,1400.0
2008-11-25 11:45:00,14.26,14.26,14.23,14.23,900.0,12.6615,12.6615,12.6349,12.6349,900.0
2008-11-25 11:50:00,14.18,14.18,14.01,14.07,19400.0,12.5905,12.5905,12.4395,12.4928,19400.0
2008-11-25 11:55:00,14.06,14.11,14.03,14.04,4000.0,12.4839,12.5283,12.4573,12.4662,4000.0
2008-11-25 12:00:00,14.05,14.23,14.05,14.17,17400.0,12.4751,12.6349,12.4751,12.5816,17400.0
2008-11-25 12:05:00,14.15,14.25,14.1,14.21,5400.0,12.5638,12.6526,12.5194,12.6171,5400.0
2008-11-25 12:10:00,14.21,14.22,14.11,14.14,8600.0,12.6171,12.626,12.5283,12.555,8600.0
2008-11-25 12:15:00,14.16,14.21,14.15,14.18,2000.0,12.5727,12.6171,12.5638,12.5905,2000.0
2008-11-25 12:20:00,14.19,14.23,14.15,14.16,2800.0,12.5994,12.6349,12.5638,12.5727,2800.0
2008-11-25 12:25:00,14.16,14.29,14.1,14.29,8000.0,12.5727,12.6882,12.5194,12.6882,8000.0
2008-11-25 12:30:00,14.26,14.32,14.2,14.2,3900.0,12.6615,12.7148,12.6082,12.6082,3900.0
2008-11-25 12:35:00,14.19,14.21,14.16,14.18,700.0,12.5994,12.6171,12.5727,12.5905,700.0
2008-11-25 12:40:00,14.19,14.25,14.1,14.14,11000.0,12.5994,12.6526,12.5194,12.555,11000.0
2008-11-25 12:45:00,14.1,14.25,14.1,14.14,15100.0,12.5194,12.6526,12.5194,12.555,15100.0
2008-11-25 12:50:00,14.14,14.19,14.09,14.12,5800.0,12.555,12.5994,12.5106,12.5372,5800.0
2008-11-25 12:55:00,14.09,14.22,14.09,14.13,7800.0,12.5106,12.626,12.5106,12.5461,7800.0
2008-11-25 13:00:00,14.1,14.11,14.07,14.11,1700.0,12.5194,12.5283,12.4928,12.5283,1700.0
2008-11-25 13:05:00,14.07,14.1,14.07,14.08,500.0,12.4928,12.5194,12.4928,12.5017,500.0
2008-11-25 13:10:00,14.07,14.07,14.0,14.0,900.0,12.4928,12.4928,12.4307,12.4307,900.0
2008-11-25 13:15:00,14.0,14.11,13.93,14.11,6800.0,12.4307,12.5283,12.3685,12.5283,6800.0
2008-11-25 13:20:00,14.09,14.1,14.0,14.0,1400.0,12.5106,12.5194,12.4307,12.4307,1400.0
2008-11-25 13:25:00,14.0,14.15,13.99,14.14,3300.0,12.4307,12.5638,12.4218,12.555,3300.0
2008-11-25 13:30:00,14.06,14.21,14.06,14.2,1300.0,12.4839,12.6171,12.4839,12.6082,1300.0
2008-11-25 13:35:00,14.17,14.17,14.06,14.12,3700.0,12.5816,12.5816,12.4839,12.5372,3700.0
2008-11-25 13:40:00,14.15,14.15,14.03,14.05,1600.0,12.5638,12.5638,12.4573,12.4751,1600.0
2008-11-25 13:45:00,14.05,14.06,14.05,14.06,700.0,12.4751,12.4839,12.4751,12.4839,700.0
2008-11-25 13:50:00,13.97,13.97,13.94,13.95,1900.0,12.404,12.404,12.3774,12.3863,1900.0
2008-11-25 13:55:00,13.93,13.94,13.89,13.89,1900.0,12.3685,12.3774,12.333,12.333,1900.0
2008-11-25 14:00:00,13.91,13.91,13.86,13.86,900.0,12.3507,12.3507,12.3064,12.3064,900.0
2008-11-25 14:05:00,13.85,13.87,13.75,13.78,4300.0,12.2975,12.3152,12.2087,12.2353,4300.0
2008-11-25 14:10:00,13.78,13.88,13.78,13.81,4800.0,12.2353,12.3241,12.2353,12.262,4800.0
2008-11-25 14:15:00,13.8,13.85,13.78,13.82,4300.0,12.2531,12.2975,12.2353,12.2708,4300.0
2008-11-25 14:20:00,13.83,13.83,13.78,13.78,1700.0,12.2797,12.2797,12.2353,12.2353,1700.0
2008-11-25 14:25:00,13.8,13.82,13.78,13.8,2500.0,12.2531,12.2708,12.2353,12.2531,2500.0
2008-11-25 14:30:00,13.78,13.83,13.77,13.81,1600.0,12.2353,12.2797,12.2264,12.262,1600.0
2008-11-25 14:35:00,13.81,13.91,13.8,13.88,1600.0,12.262,12.3507,12.2531,12.3241,1600.0
2008-11-25 14:40:00,13.86,13.88,13.79,13.83,1300.0,12.3064,12.3241,12.2442,12.2797,1300.0
2008-11-25 14:45:00,13.82,13.84,13.76,13.76,900.0,12.2708,12.2886,12.2176,12.2176,900.0
2008-11-25 14:50:00,13.76,13.76,13.7,13.74,3300.0,12.2176,12.2176,12.1643,12.1998,3300.0
2008-11-25 14:55:00,13.83,13.99,13.83,13.91,2300.0,12.2797,12.4218,12.2797,12.3507,2300.0
2008-11-25 15:00:00,13.91,14.1,13.91,14.08,7100.0,12.3507,12.5194,12.3507,12.5017,7100.0
2008-11-25 15:05:00,14.1,14.13,14.07,14.1,4700.0,12.5194,12.5461,12.4928,12.5194,4700.0
2008-11-25 15:10:00,14.07,14.11,14.03,14.1,5900.0,12.4928,12.5283,12.4573,12.5194,5900.0
2008-11-25 15:15:00,14.11,14.24,14.11,14.19,4500.0,12.5283,12.6438,12.5283,12.5994,4500.0
2008-11-25 15:20:00,14.14,14.17,14.07,14.1,4800.0,12.555,12.5816,12.4928,12.5194,4800.0
2008-11-25 15:25:00,14.08,14.23,14.08,14.23,3400.0,12.5017,12.6349,12.5017,12.6349,3400.0
2008-11-25 15:30:00,14.2,14.21,14.07,14.15,5000.0,12.6082,12.6171,12.4928,12.5638,5000.0
2008-11-25 15:35:00,14.13,14.24,14.13,14.15,2500.0,12.5461,12.6438,12.5461,12.5638,2500.0
2008-11-25 15:40:00,14.14,14.25,14.14,14.24,3300.0,12.555,12.6526,12.555,12.6438,3300.0
2008-11-25 15:45:00,14.23,14.23,14.12,14.14,5100.0,12.6349,12.6349,12.5372,12.555,5100.0
2008-11-25 15:50:00,14.18,14.2,14.14,14.14,6200.0,12.5905,12.6082,12.555,12.555,6200.0
2008-11-25 15:55:00,14.17,14.34,14.15,14.23,13700.0,12.5816,12.7325,12.5638,12.6349,13700.0
2008-11-26 09:30:00,14.06,14.06,13.41,13.52,1500.0,12.4839,12.4839,11.9068,12.0045,1500.0
2008-11-26 09:35:00,13.78,13.95,13.78,13.8,1400.0,12.2353,12.3863,12.2353,12.2531,1400.0
2008-11-26 09:40:00,13.83,13.88,13.78,13.78,1100.0,12.2797,12.3241,12.2353,12.2353,1100.0
2008-11-26 09:45:00,13.77,13.82,13.75,13.8,6100.0,12.2264,12.2708,12.2087,12.2531,6100.0
2008-11-26 09:50:00,13.8,13.85,13.78,13.85,3300.0,12.2531,12.2975,12.2353,12.2975,3300.0
2008-11-26 09:55:00,13.85,13.86,13.82,13.84,1500.0,12.2975,12.3064,12.2708,12.2886,1500.0
2008-11-26 10:00:00,13.81,13.92,13.81,13.92,2300.0,12.262,12.3596,12.262,12.3596,2300.0
2008-11-26 10:05:00,13.89,13.92,13.88,13.92,1500.0,12.333,12.3596,12.3241,12.3596,1500.0
2008-11-26 10:10:00,13.9,13.96,13.9,13.96,2800.0,12.3419,12.3951,12.3419,12.3951,2800.0
2008-11-26 10:15:00,14.02,14.12,14.02,14.12,600.0,12.4484,12.5372,12.4484,12.5372,600.0
2008-11-26 10:20:00,14.18,14.36,14.18,14.26,2300.0,12.5905,12.7503,12.5905,12.6615,2300.0
2008-11-26 10:25:00,14.3,14.3,14.25,14.25,300.0,12.697,12.697,12.6526,12.6526,300.0
2008-11-26 10:30:00,14.27,14.27,14.18,14.18,3200.0,12.6704,12.6704,12.5905,12.5905,3200.0
2008-11-26 10:35:00,14.18,14.18,14.09,14.18,2800.0,12.5905,12.5905,12.5106,12.5905,2800.0
2008-11-26 10:40:00,14.18,14.19,14.16,14.16,4800.0,12.5905,12.5994,12.5727,12.5727,4800.0
2008-11-26 10:45:00,14.18,14.2,14.16,14.18,4100.0,12.5905,12.6082,12.5727,12.5905,4100.0
2008-11-26 10:50:00,14.21,14.23,14.19,14.2,3300.0,12.6171,12.6349,12.5994,12.6082,3300.0
2008-11-26 10:55:00,14.2,14.24,14.19,14.19,3600.0,12.6082,12.6438,12.5994,12.5994,3600.0
2008-11-26 11:00:00,14.19,14.25,14.16,14.2,8900.0,12.5994,12.6526,12.5727,12.6082,8900.0
2008-11-26 11:05:00,14.2,14.24,14.2,14.23,4600.0,12.6082,12.6438,12.6082,12.6349,4600.0
2008-11-26 11:10:00,14.24,14.3,14.23,14.26,8500.0,12.6438,12.697,12.6349,12.6615,8500.0
2008-11-26 11:15:00,14.26,14.36,14.22,14.36,7200.0,12.6615,12.7503,12.626,12.7503,7200.0
2008-11-26 11:20:00,14.32,14.5,14.32,14.47,4600.0,12.7148,12.8746,12.7148,12.848,4600.0
2008-11-26 11:25:00,14.48,14.48,14.44,14.44,1900.0,12.8569,12.8569,12.8213,12.8213,1900.0
2008-11-26 11:30:00,14.44,14.44,14.39,14.4,2600.0,12.8213,12.8213,12.7769,12.7858,2600.0
2008-11-26 11:35:00,14.4,14.5,14.4,14.48,3100.0,12.7858,12.8746,12.7858,12.8569,3100.0
2008-11-26 11:40:00,14.5,14.54,14.49,14.5,5200.0,12.8746,12.9101,12.8657,12.8746,5200.0
2008-11-26 11:45:00,14.5,14.58,14.47,14.58,5300.0,12.8746,12.9456,12.848,12.9456,5300.0
2008-11-26 11:50:00,14.56,14.61,14.56,14.61,4700.0,12.9279,12.9723,12.9279,12.9723,4700.0
2008-11-26 11:55:00,14.6,14.61,14.6,14.6,4300.0,12.9634,12.9723,12.9634,12.9634,4300.0
2008-11-26 12:00:00,14.61,14.79,14.61,14.79,246200.0,12.9723,13.1321,12.9723,13.1321,246200.0
2008-11-26 12:05:00,14.78,14.84,14.78,14.84,5000.0,13.1232,13.1765,13.1232,13.1765,5000.0
2008-11-26 12:10:00,14.82,14.83,14.79,14.8,3700.0,13.1587,13.1676,13.1321,13.141,3700.0
2008-11-26 12:15:00,14.81,14.95,14.81,14.92,3700.0,13.1499,13.2742,13.1499,13.2475,3700.0
2008-11-26 12:20:00,14.92,14.92,14.86,14.86,3700.0,13.2475,13.2475,13.1943,13.1943,3700.0
2008-11-26 12:25:00,14.86,14.92,14.8,14.92,3200.0,13.1943,13.2475,13.141,13.2475,3200.0
2008-11-26 12:30:00,14.92,14.93,14.89,14.89,3000.0,13.2475,13.2564,13.2209,13.2209,3000.0
2008-11-26 12:35:00,14.89,14.98,14.89,14.97,2000.0,13.2209,13.3008,13.2209,13.2919,2000.0
2008-11-26 12:40:00,14.97,14.99,14.96,14.99,5000.0,13.2919,13.3097,13.283,13.3097,5000.0
2008-11-26 12:45:00,14.99,15.02,14.99,15.01,11200.0,13.3097,13.3363,13.3097,13.3274,11200.0
2008-11-26 12:50:00,15.01,15.12,15.0,15.07,27600.0,13.3274,13.4251,13.3186,13.3807,27600.0
2008-11-26 12:55:00,15.03,15.16,15.01,15.15,38100.0,13.3452,13.4606,13.3274,13.4517,38100.0
2008-11-26 13:00:00,15.13,15.19,15.12,15.16,4300.0,13.434,13.4873,13.4251,13.4606,4300.0
2008-11-26 13:05:00,15.16,15.18,15.11,15.11,4100.0,13.4606,13.4784,13.4162,13.4162,4100.0
2008-11-26 13:10:00,15.1,15.14,15.04,15.11,4200.0,13.4074,13.4429,13.3541,13.4162,4200.0
2008-11-26 13:15:00,15.11,15.16,15.07,15.09,3000.0,13.4162,13.4606,13.3807,13.3985,3000.0
2008-11-26 13:20:00,15.09,15.1,15.03,15.06,5100.0,13.3985,13.4074,13.3452,13.3718,5100.0
2008-11-26 13:25:00,15.04,15.11,15.04,15.07,80300.0,13.3541,13.4162,13.3541,13.3807,80300.0
2008-11-26 13:30:00,15.08,15.11,15.03,15.04,57800.0,13.3896,13.4162,13.3452,13.3541,57800.0
2008-11-26 13:35:00,15.04,15.16,15.04,15.16,4600.0,13.3541,13.4606,13.3541,13.4606,4600.0
2008-11-26 13:40:00,15.16,15.34,15.16,15.33,4500.0,13.4606,13.6204,13.4606,13.6116,4500.0
2008-11-26 13:45:00,15.33,15.42,15.33,15.38,14600.0,13.6116,13.6915,13.6116,13.656,14600.0
2008-11-26 13:50:00,15.38,15.51,15.38,15.49,11000.0,13.656,13.7714,13.656,13.7536,11000.0
2008-11-26 13:55:00,15.5,15.57,15.49,15.57,8200.0,13.7625,13.8247,13.7536,13.8247,8200.0
2008-11-26 14:00:00,15.57,15.61,15.5,15.58,12600.0,13.8247,13.8602,13.7625,13.8335,12600.0
2008-11-26 14:05:00,15.57,15.62,15.54,15.59,5100.0,13.8247,13.8691,13.798,13.8424,5100.0
2008-11-26 14:10:00,15.61,15.61,15.5,15.52,6700.0,13.8602,13.8602,13.7625,13.7803,6700.0
2008-11-26 14:15:00,15.52,15.61,15.51,15.58,6200.0,13.7803,13.8602,13.7714,13.8335,6200.0
2008-11-26 14:20:00,15.56,15.67,15.56,15.66,8900.0,13.8158,13.9135,13.8158,13.9046,8900.0
2008-11-26 14:25:00,15.66,15.69,15.65,15.68,4500.0,13.9046,13.9312,13.8957,13.9223,4500.0
2008-11-26 14:30:00,15.68,15.92,15.68,15.89,9600.0,13.9223,14.1354,13.9223,14.1088,9600.0
2008-11-26 14:35:00,15.87,15.88,15.8,15.84,7500.0,14.091,14.0999,14.0289,14.0644,7500.0
2008-11-26 14:40:00,15.83,16.03,15.83,16.02,6200.0,14.0555,14.2331,14.0555,14.2242,6200.0
2008-11-26 14:45:00,16.06,16.14,15.99,16.13,10700.0,14.2597,14.3308,14.1976,14.3219,10700.0
2008-11-26 14:50:00,16.14,16.14,16.05,16.07,6700.0,14.3308,14.3308,14.2509,14.2686,6700.0
2008-11-26 14:55:00,16.08,16.1,16.05,16.06,2800.0,14.2775,14.2953,14.2509,14.2597,2800.0
2008-11-26 15:00:00,16.06,16.11,16.0,16.0,5200.0,14.2597,14.3041,14.2065,14.2065,5200.0
2008-11-26 15:05:00,16.0,16.02,15.93,15.95,13100.0,14.2065,14.2242,14.1443,14.1621,13100.0
2008-11-26 15:10:00,15.92,16.0,15.91,15.97,3900.0,14.1354,14.2065,14.1266,14.1798,3900.0
2008-11-26 15:15:00,15.95,15.99,15.83,15.83,3400.0,14.1621,14.1976,14.0555,14.0555,3400.0
2008-11-26 15:20:00,15.85,15.85,15.73,15.73,14500.0,14.0733,14.0733,13.9667,13.9667,14500.0
2008-11-26 15:25:00,15.75,15.75,15.65,15.67,3800.0,13.9845,13.9845,13.8957,13.9135,3800.0
2008-11-26 15:30:00,15.68,15.76,15.67,15.75,2900.0,13.9223,13.9934,13.9135,13.9845,2900.0
2008-11-26 15:35:00,15.76,15.76,15.67,15.69,6100.0,13.9934,13.9934,13.9135,13.9312,6100.0
2008-11-26 15:40:00,15.69,15.73,15.56,15.63,7400.0,13.9312,13.9667,13.8158,13.8779,7400.0
2008-11-26 15:45:00,15.68,15.68,15.46,15.46,4300.0,13.9223,13.9223,13.727,13.727,4300.0
2008-11-26 15:50:00,15.46,15.65,15.46,15.63,10600.0,13.727,13.8957,13.727,13.8779,10600.0
2008-11-26 15:55:00,15.65,15.66,15.62,15.64,22700.0,13.8957,13.9046,13.8691,13.8868,22700.0
2008-11-28 09:30:00,15.4,16.11,15.4,16.04,1200.0,13.6737,14.3041,13.6737,14.242,1200.0
2008-11-28 09:35:00,15.83,15.83,15.59,15.59,1300.0,14.0555,14.0555,13.8424,13.8424,1300.0
2008-11-28 09:40:00,15.68,15.68,15.52,15.53,1700.0,13.9223,13.9223,13.7803,13.7892,1700.0
2008-11-28 09:45:00,15.56,15.56,15.37,15.37,900.0,13.8158,13.8158,13.6471,13.6471,900.0
2008-11-28 09:50:00,15.33,15.35,15.17,15.17,3100.0,13.6116,13.6293,13.4695,13.4695,3100.0
2008-11-28 09:55:00,15.16,15.2,15.06,15.08,3300.0,13.4606,13.4961,13.3718,13.3896,3300.0
2008-11-28 10:00:00,15.03,15.23,15.03,15.23,1500.0,13.3452,13.5228,13.3452,13.5228,1500.0
2008-11-28 10:05:00,15.2,15.2,15.11,15.14,3900.0,13.4961,13.4961,13.4162,13.4429,3900.0
2008-11-28 10:10:00,15.14,15.14,15.01,15.07,1000.0,13.4429,13.4429,13.3274,13.3807,1000.0
2008-11-28 10:15:00,15.07,15.16,15.04,15.16,700.0,13.3807,13.4606,13.3541,13.4606,700.0
2008-11-28 10:20:00,15.21,15.25,15.21,15.25,500.0,13.505,13.5405,13.505,13.5405,500.0
2008-11-28 10:25:00,15.31,15.31,15.13,15.13,1100.0,13.5938,13.5938,13.434,13.434,1100.0
2008-11-28 10:30:00,15.19,15.19,14.98,15.0,5300.0,13.4873,13.4873,13.3008,13.3186,5300.0
2008-11-28 10:35:00,15.04,15.06,15.02,15.05,1100.0,13.3541,13.3718,13.3363,13.363,1100.0
2008-11-28 10:40:00,15.04,15.04,14.91,14.92,1300.0,13.3541,13.3541,13.2387,13.2475,1300.0
2008-11-28 10:45:00,14.94,15.0,14.94,15.0,1300.0,13.2653,13.3186,13.2653,13.3186,1300.0
2008-11-28 10:50:00,15.02,15.04,15.01,15.04,1500.0,13.3363,13.3541,13.3274,13.3541,1500.0
2008-11-28 10:55:00,15.07,15.12,15.07,15.11,1800.0,13.3807,13.4251,13.3807,13.4162,1800.0
2008-11-28 11:00:00,15.07,15.08,15.07,15.08,400.0,13.3807,13.3896,13.3807,13.3896,400.0
2008-11-28 11:05:00,15.13,15.16,15.12,15.12,700.0,13.434,13.4606,13.4251,13.4251,700.0
2008-11-28 11:10:00,15.14,15.17,15.14,15.17,800.0,13.4429,13.4695,13.4429,13.4695,800.0
2008-11-28 11:15:00,15.2,15.2,15.15,15.15,900.0,13.4961,13.4961,13.4517,13.4517,900.0
2008-11-28 11:20:00,15.15,15.15,15.11,15.11,400.0,13.4517,13.4517,13.4162,13.4162,400.0
2008-11-28 11:25:00,15.08,15.17,15.08,15.17,1500.0,13.3896,13.4695,13.3896,13.4695,1500.0
2008-11-28 11:30:00,15.17,15.18,15.08,15.1,1500.0,13.4695,13.4784,13.3896,13.4074,1500.0
2008-11-28 11:35:00,15.1,15.1,15.01,15.01,600.0,13.4074,13.4074,13.3274,13.3274,600.0
2008-11-28 11:40:00,15.03,15.03,14.97,14.97,800.0,13.3452,13.3452,13.2919,13.2919,800.0
2008-11-28 11:45:00,14.99,15.02,14.99,15.02,700.0,13.3097,13.3363,13.3097,13.3363,700.0
2008-11-28 11:50:00,15.0,15.07,15.0,15.07,2100.0,13.3186,13.3807,13.3186,13.3807,2100.0
2008-11-28 11:55:00,15.14,15.22,15.14,15.2,1700.0,13.4429,13.5139,13.4429,13.4961,1700.0
2008-11-28 12:00:00,15.2,15.21,15.2,15.2,1000.0,13.4961,13.505,13.4961,13.4961,1000.0
2008-11-28 12:05:00,15.19,15.29,15.19,15.25,1600.0,13.4873,13.5761,13.4873,13.5405,1600.0
2008-11-28 12:10:00,15.25,15.33,15.23,15.33,1400.0,13.5405,13.6116,13.5228,13.6116,1400.0
2008-11-28 12:15:00,15.34,15.35,15.28,15.28,1600.0,13.6204,13.6293,13.5672,13.5672,1600.0
2008-11-28 12:20:00,15.27,15.28,15.27,15.27,1100.0,13.5583,13.5672,13.5583,13.5583,1100.0
2008-11-28 12:25:00,15.29,15.29,15.27,15.28,900.0,13.5761,13.5761,13.5583,13.5672,900.0
2008-11-28 12:30:00,15.27,15.3,15.27,15.3,2300.0,13.5583,13.5849,13.5583,13.5849,2300.0
2008-11-28 12:35:00,15.3,15.3,15.29,15.3,800.0,13.5849,13.5849,13.5761,13.5849,800.0
2008-11-28 12:40:00,15.29,15.35,15.28,15.34,2100.0,13.5761,13.6293,13.5672,13.6204,2100.0
2008-11-28 12:45:00,15.27,15.3,15.21,15.3,1300.0,13.5583,13.5849,13.505,13.5849,1300.0
2008-11-28 12:50:00,15.35,15.35,15.32,15.33,2400.0,13.6293,13.6293,13.6027,13.6116,2400.0
2008-11-28 12:55:00,15.34,15.43,15.32,15.43,2700.0,13.6204,13.7004,13.6027,13.7004,2700.0
2008-11-28 13:00:00,15.43,15.43,15.43,15.43,26700.0,13.7004,13.7004,13.7004,13.7004,26700.0
2008-11-28 13:05:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 13:10:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 13:15:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 13:20:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 13:25:00,15.43,15.43,15.43,15.43,8000.0,13.7004,13.7004,13.7004,13.7004,8000.0
2008-11-28 13:30:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 13:35:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 13:40:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 13:45:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 13:50:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 13:55:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:00:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:05:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:10:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:15:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:20:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:25:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:30:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:35:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:40:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:45:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:50:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:55:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:00:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:05:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:10:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:15:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:20:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:25:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:30:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:35:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:40:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:45:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:50:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:55:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-12-01 09:30:00,14.84,14.84,14.41,14.5,2500.0,13.1765,13.1765,12.7947,12.8746,2500.0
2008-12-01 09:35:00,14.44,14.72,14.34,14.72,6100.0,12.8213,13.0699,12.7325,13.0699,6100.0
2008-12-01 09:40:00,14.72,14.8,14.69,14.73,2400.0,13.0699,13.141,13.0433,13.0788,2400.0
2008-12-01 09:45:00,14.73,14.83,14.72,14.83,23700.0,13.0788,13.1676,13.0699,13.1676,23700.0
2008-12-01 09:50:00,14.82,14.82,14.71,14.74,3800.0,13.1587,13.1587,13.0611,13.0877,3800.0
2008-12-01 09:55:00,14.75,14.77,14.74,14.76,2800.0,13.0966,13.1143,13.0877,13.1055,2800.0
2008-12-01 10:00:00,14.77,14.97,14.77,14.9,4600.0,13.1143,13.2919,13.1143,13.2298,4600.0
2008-12-01 10:05:00,14.9,15.06,14.76,14.88,37000.0,13.2298,13.3718,13.1055,13.212,37000.0
2008-12-01 10:10:00,14.87,14.96,14.87,14.96,2300.0,13.2031,13.283,13.2031,13.283,2300.0
2008-12-01 10:15:00,15.01,15.3,15.01,15.24,15900.0,13.3274,13.5849,13.3274,13.5317,15900.0
2008-12-01 10:20:00,15.29,15.44,15.23,15.39,12100.0,13.5761,13.7092,13.5228,13.6648,12100.0
2008-12-01 10:25:00,15.36,15.39,15.29,15.35,20100.0,13.6382,13.6648,13.5761,13.6293,20100.0
2008-12-01 10:30:00,15.36,15.6,15.34,15.51,8900.0,13.6382,13.8513,13.6204,13.7714,8900.0
2008-12-01 10:35:00,15.49,15.5,15.44,15.5,17200.0,13.7536,13.7625,13.7092,13.7625,17200.0
2008-12-01 10:40:00,15.5,15.54,15.44,15.51,11200.0,13.7625,13.798,13.7092,13.7714,11200.0
2008-12-01 10:45:00,15.55,15.57,15.48,15.48,4100.0,13.8069,13.8247,13.7448,13.7448,4100.0
2008-12-01 10:50:00,15.5,15.52,15.44,15.52,9000.0,13.7625,13.7803,13.7092,13.7803,9000.0
2008-12-01 10:55:00,15.47,15.49,15.31,15.35,14800.0,13.7359,13.7536,13.5938,13.6293,14800.0
2008-12-01 11:00:00,15.35,15.35,15.32,15.35,2500.0,13.6293,13.6293,13.6027,13.6293,2500.0
2008-12-01 11:05:00,15.33,15.35,15.27,15.27,7000.0,13.6116,13.6293,13.5583,13.5583,7000.0
2008-12-01 11:10:00,15.22,15.22,15.11,15.11,4500.0,13.5139,13.5139,13.4162,13.4162,4500.0
2008-12-01 11:15:00,15.11,15.11,15.03,15.1,5300.0,13.4162,13.4162,13.3452,13.4074,5300.0
2008-12-01 11:20:00,15.06,15.1,15.06,15.06,2600.0,13.3718,13.4074,13.3718,13.3718,2600.0
2008-12-01 11:25:00,15.0,15.05,14.97,15.05,3900.0,13.3186,13.363,13.2919,13.363,3900.0
2008-12-01 11:30:00,15.0,15.08,15.0,15.04,600.0,13.3186,13.3896,13.3186,13.3541,600.0
2008-12-01 11:35:00,15.05,15.08,15.04,15.04,600.0,13.363,13.3896,13.3541,13.3541,600.0
2008-12-01 11:40:00,15.04,15.07,15.04,15.04,600.0,13.3541,13.3807,13.3541,13.3541,600.0
2008-12-01 11:45:00,15.02,15.05,14.95,14.96,9200.0,13.3363,13.363,13.2742,13.283,9200.0
2008-12-01 11:50:00,14.95,14.97,14.91,14.92,1200.0,13.2742,13.2919,13.2387,13.2475,1200.0
2008-12-01 11:55:00,14.91,14.94,14.9,14.94,3100.0,13.2387,13.2653,13.2298,13.2653,3100.0
2008-12-01 12:00:00,14.93,14.93,14.9,14.9,19600.0,13.2564,13.2564,13.2298,13.2298,19600.0
2008-12-01 12:05:00,14.89,14.89,14.79,14.81,4500.0,13.2209,13.2209,13.1321,13.1499,4500.0
2008-12-01 12:10:00,14.83,14.92,14.83,14.89,37300.0,13.1676,13.2475,13.1676,13.2209,37300.0
2008-12-01 12:15:00,14.84,14.87,14.81,14.86,3000.0,13.1765,13.2031,13.1499,13.1943,3000.0
2008-12-01 12:20:00,14.81,14.83,14.78,14.8,1800.0,13.1499,13.1676,13.1232,13.141,1800.0
2008-12-01 12:25:00,14.77,14.78,14.66,14.7,11500.0,13.1143,13.1232,13.0167,13.0522,11500.0
2008-12-01 12:30:00,14.7,14.7,14.68,14.68,1600.0,13.0522,13.0522,13.0344,13.0344,1600.0
2008-12-01 12:35:00,14.67,14.67,14.59,14.62,2400.0,13.0256,13.0256,12.9545,12.9812,2400.0
2008-12-01 12:40:00,14.59,14.7,14.58,14.67,4000.0,12.9545,13.0522,12.9456,13.0256,4000.0
2008-12-01 12:45:00,14.68,14.69,14.67,14.68,800.0,13.0344,13.0433,13.0256,13.0344,800.0
2008-12-01 12:50:00,14.7,14.7,14.64,14.68,2700.0,13.0522,13.0522,12.9989,13.0344,2700.0
2008-12-01 12:55:00,14.65,14.7,14.65,14.68,11900.0,13.0078,13.0522,13.0078,13.0344,11900.0
2008-12-01 13:00:00,14.68,14.74,14.68,14.74,6500.0,13.0344,13.0877,13.0344,13.0877,6500.0
2008-12-01 13:05:00,14.75,14.75,14.72,14.73,5400.0,13.0966,13.0966,13.0699,13.0788,5400.0
2008-12-01 13:10:00,14.75,14.82,14.74,14.82,1500.0,13.0966,13.1587,13.0877,13.1587,1500.0
2008-12-01 13:15:00,14.82,14.82,14.75,14.76,1500.0,13.1587,13.1587,13.0966,13.1055,1500.0
2008-12-01 13:20:00,14.77,14.78,14.71,14.74,4300.0,13.1143,13.1232,13.0611,13.0877,4300.0
2008-12-01 13:25:00,14.74,14.77,14.73,14.77,3200.0,13.0877,13.1143,13.0788,13.1143,3200.0
2008-12-01 13:30:00,14.77,14.87,14.77,14.87,2800.0,13.1143,13.2031,13.1143,13.2031,2800.0
2008-12-01 13:35:00,14.81,14.84,14.78,14.78,1500.0,13.1499,13.1765,13.1232,13.1232,1500.0
2008-12-01 13:40:00,14.76,14.76,14.72,14.74,3400.0,13.1055,13.1055,13.0699,13.0877,3400.0
2008-12-01 13:45:00,14.72,14.76,14.72,14.75,4000.0,13.0699,13.1055,13.0699,13.0966,4000.0
2008-12-01 13:50:00,14.75,14.79,14.74,14.78,7700.0,13.0966,13.1321,13.0877,13.1232,7700.0
2008-12-01 13:55:00,14.78,14.86,14.75,14.85,2300.0,13.1232,13.1943,13.0966,13.1854,2300.0
2008-12-01 14:00:00,14.85,14.85,14.81,14.84,2600.0,13.1854,13.1854,13.1499,13.1765,2600.0
2008-12-01 14:05:00,14.82,14.84,14.76,14.83,3400.0,13.1587,13.1765,13.1055,13.1676,3400.0
2008-12-01 14:10:00,14.86,14.86,14.78,14.78,2100.0,13.1943,13.1943,13.1232,13.1232,2100.0
2008-12-01 14:15:00,14.76,14.8,14.74,14.78,5000.0,13.1055,13.141,13.0877,13.1232,5000.0
2008-12-01 14:20:00,14.79,14.79,14.73,14.76,6000.0,13.1321,13.1321,13.0788,13.1055,6000.0
2008-12-01 14:25:00,14.77,14.77,14.74,14.75,1400.0,13.1143,13.1143,13.0877,13.0966,1400.0
2008-12-01 14:30:00,14.76,14.87,14.76,14.87,2000.0,13.1055,13.2031,13.1055,13.2031,2000.0
2008-12-01 14:35:00,14.85,14.85,14.75,14.78,3500.0,13.1854,13.1854,13.0966,13.1232,3500.0
2008-12-01 14:40:00,14.77,14.82,14.74,14.82,3500.0,13.1143,13.1587,13.0877,13.1587,3500.0
2008-12-01 14:45:00,14.8,14.91,14.8,14.86,3600.0,13.141,13.2387,13.141,13.1943,3600.0
2008-12-01 14:50:00,14.85,14.97,14.85,14.97,3300.0,13.1854,13.2919,13.1854,13.2919,3300.0
2008-12-01 14:55:00,14.96,14.98,14.91,14.95,4600.0,13.283,13.3008,13.2387,13.2742,4600.0
2008-12-01 15:00:00,14.95,15.02,14.93,14.93,6500.0,13.2742,13.3363,13.2564,13.2564,6500.0
2008-12-01 15:05:00,14.9,14.98,14.89,14.91,3800.0,13.2298,13.3008,13.2209,13.2387,3800.0
2008-12-01 15:10:00,14.91,14.99,14.91,14.99,4100.0,13.2387,13.3097,13.2387,13.3097,4100.0
2008-12-01 15:15:00,14.97,14.97,14.86,14.9,3700.0,13.2919,13.2919,13.1943,13.2298,3700.0
2008-12-01 15:20:00,14.91,14.91,14.9,14.9,8400.0,13.2387,13.2387,13.2298,13.2298,8400.0
2008-12-01 15:25:00,14.91,14.92,14.85,14.85,4000.0,13.2387,13.2475,13.1854,13.1854,4000.0
2008-12-01 15:30:00,14.85,14.94,14.85,14.9,3600.0,13.1854,13.2653,13.1854,13.2298,3600.0
2008-12-01 15:35:00,14.9,14.92,14.82,14.82,6800.0,13.2298,13.2475,13.1587,13.1587,6800.0
2008-12-01 15:40:00,14.84,14.84,14.77,14.79,2900.0,13.1765,13.1765,13.1143,13.1321,2900.0
2008-12-01 15:45:00,14.77,14.92,14.77,14.83,17100.0,13.1143,13.2475,13.1143,13.1676,17100.0
2008-12-01 15:50:00,14.85,14.85,14.75,14.75,12900.0,13.1854,13.1854,13.0966,13.0966,12900.0
2008-12-01 15:55:00,14.76,14.81,14.64,14.73,53300.0,13.1055,13.1499,12.9989,13.0788,53300.0
2008-12-02 09:30:00,15.07,15.28,14.85,14.96,3000.0,13.3807,13.5672,13.1854,13.283,3000.0
2008-12-02 09:35:00,14.89,15.12,14.89,15.12,1600.0,13.2209,13.4251,13.2209,13.4251,1600.0
2008-12-02 09:40:00,15.11,15.11,15.0,15.04,4200.0,13.4162,13.4162,13.3186,13.3541,4200.0
2008-12-02 09:45:00,15.04,15.12,15.01,15.06,4600.0,13.3541,13.4251,13.3274,13.3718,4600.0
2008-12-02 09:50:00,15.09,15.25,15.09,15.12,4600.0,13.3985,13.5405,13.3985,13.4251,4600.0
2008-12-02 09:55:00,15.15,15.24,15.0,15.1,4800.0,13.4517,13.5317,13.3186,13.4074,4800.0
2008-12-02 10:00:00,15.17,15.33,15.17,15.33,3300.0,13.4695,13.6116,13.4695,13.6116,3300.0
2008-12-02 10:05:00,15.32,15.51,15.26,15.47,9200.0,13.6027,13.7714,13.5494,13.7359,9200.0
2008-12-02 10:10:00,15.43,15.56,15.43,15.43,4500.0,13.7004,13.8158,13.7004,13.7004,4500.0
2008-12-02 10:15:00,15.44,15.47,15.31,15.31,4700.0,13.7092,13.7359,13.5938,13.5938,4700.0
2008-12-02 10:20:00,15.28,15.28,15.13,15.21,4700.0,13.5672,13.5672,13.434,13.505,4700.0
2008-12-02 10:25:00,15.21,15.21,15.0,15.0,4300.0,13.505,13.505,13.3186,13.3186,4300.0
2008-12-02 10:30:00,14.99,15.05,14.97,15.01,4300.0,13.3097,13.363,13.2919,13.3274,4300.0
2008-12-02 10:35:00,15.0,15.06,15.0,15.01,5200.0,13.3186,13.3718,13.3186,13.3274,5200.0
2008-12-02 10:40:00,15.04,15.05,14.98,15.0,3000.0,13.3541,13.363,13.3008,13.3186,3000.0
2008-12-02 10:45:00,14.99,15.07,14.98,14.98,3600.0,13.3097,13.3807,13.3008,13.3008,3600.0
2008-12-02 10:50:00,14.98,15.07,14.98,15.05,5200.0,13.3008,13.3807,13.3008,13.363,5200.0
2008-12-02 10:55:00,15.06,15.14,15.05,15.1,4700.0,13.3718,13.4429,13.363,13.4074,4700.0
2008-12-02 11:00:00,15.06,15.07,15.0,15.03,1900.0,13.3718,13.3807,13.3186,13.3452,1900.0
2008-12-02 11:05:00,15.0,15.03,14.95,15.0,5900.0,13.3186,13.3452,13.2742,13.3186,5900.0
2008-12-02 11:10:00,15.11,15.13,14.96,14.98,4300.0,13.4162,13.434,13.283,13.3008,4300.0
2008-12-02 11:15:00,15.0,15.02,14.96,14.97,2000.0,13.3186,13.3363,13.283,13.2919,2000.0
2008-12-02 11:20:00,14.99,15.05,14.95,14.98,4100.0,13.3097,13.363,13.2742,13.3008,4100.0
2008-12-02 11:25:00,14.98,15.04,14.95,14.95,2000.0,13.3008,13.3541,13.2742,13.2742,2000.0
2008-12-02 11:30:00,14.98,15.0,14.95,14.95,4600.0,13.3008,13.3186,13.2742,13.2742,4600.0
2008-12-02 11:35:00,14.95,15.24,14.95,15.06,58500.0,13.2742,13.5317,13.2742,13.3718,58500.0
2008-12-02 11:40:00,15.04,15.06,14.98,15.05,56900.0,13.3541,13.3718,13.3008,13.363,56900.0
2008-12-02 11:45:00,15.04,15.14,15.04,15.1,11400.0,13.3541,13.4429,13.3541,13.4074,11400.0
2008-12-02 11:50:00,15.13,15.13,15.02,15.03,3900.0,13.434,13.434,13.3363,13.3452,3900.0
2008-12-02 11:55:00,15.02,15.03,15.0,15.0,10300.0,13.3363,13.3452,13.3186,13.3186,10300.0
2008-12-02 12:00:00,15.01,15.01,15.0,15.0,4900.0,13.3274,13.3274,13.3186,13.3186,4900.0
2008-12-02 12:05:00,15.0,15.07,15.0,15.05,10100.0,13.3186,13.3807,13.3186,13.363,10100.0
2008-12-02 12:10:00,15.06,15.11,15.05,15.1,7100.0,13.3718,13.4162,13.363,13.4074,7100.0
2008-12-02 12:15:00,15.07,15.07,15.01,15.01,1900.0,13.3807,13.3807,13.3274,13.3274,1900.0
2008-12-02 12:20:00,15.01,15.14,15.01,15.05,5700.0,13.3274,13.4429,13.3274,13.363,5700.0
2008-12-02 12:25:00,15.05,15.05,14.97,14.99,3400.0,13.363,13.363,13.2919,13.3097,3400.0
2008-12-02 12:30:00,14.99,15.03,14.93,14.94,3800.0,13.3097,13.3452,13.2564,13.2653,3800.0
2008-12-02 12:35:00,14.94,15.01,14.92,14.95,15600.0,13.2653,13.3274,13.2475,13.2742,15600.0
2008-12-02 12:40:00,14.97,14.97,14.92,14.92,2700.0,13.2919,13.2919,13.2475,13.2475,2700.0
2008-12-02 12:45:00,14.91,14.94,14.87,14.9,3600.0,13.2387,13.2653,13.2031,13.2298,3600.0
2008-12-02 12:50:00,14.9,14.9,14.85,14.9,2800.0,13.2298,13.2298,13.1854,13.2298,2800.0
2008-12-02 12:55:00,14.91,14.94,14.9,14.92,3000.0,13.2387,13.2653,13.2298,13.2475,3000.0
2008-12-02 13:00:00,14.92,14.96,14.85,14.87,3500.0,13.2475,13.283,13.1854,13.2031,3500.0
2008-12-02 13:05:00,14.86,14.97,14.86,14.96,4100.0,13.1943,13.2919,13.1943,13.283,4100.0
2008-12-02 13:10:00,14.96,14.96,14.86,14.89,4200.0,13.283,13.283,13.1943,13.2209,4200.0
2008-12-02 13:15:00,14.88,14.88,14.8,14.86,5700.0,13.212,13.212,13.141,13.1943,5700.0
2008-12-02 13:20:00,14.86,14.86,14.79,14.81,5200.0,13.1943,13.1943,13.1321,13.1499,5200.0
2008-12-02 13:25:00,14.79,14.81,14.71,14.71,8100.0,13.1321,13.1499,13.0611,13.0611,8100.0
2008-12-02 13:30:00,14.7,14.71,14.53,14.57,5000.0,13.0522,13.0611,12.9012,12.9368,5000.0
2008-12-02 13:35:00,14.6,14.62,14.55,14.57,10400.0,12.9634,12.9812,12.919,12.9368,10400.0
2008-12-02 13:40:00,14.61,14.61,14.57,14.6,2600.0,12.9723,12.9723,12.9368,12.9634,2600.0
2008-12-02 13:45:00,14.6,14.62,14.58,14.59,4700.0,12.9634,12.9812,12.9456,12.9545,4700.0
2008-12-02 13:50:00,14.59,14.59,14.5,14.55,6100.0,12.9545,12.9545,12.8746,12.919,6100.0
2008-12-02 13:55:00,14.55,14.55,14.45,14.45,4000.0,12.919,12.919,12.8302,12.8302,4000.0
2008-12-02 14:00:00,14.48,14.48,14.44,14.45,7300.0,12.8569,12.8569,12.8213,12.8302,7300.0
2008-12-02 14:05:00,14.45,14.6,14.44,14.51,9400.0,12.8302,12.9634,12.8213,12.8835,9400.0
2008-12-02 14:10:00,14.54,14.56,14.53,14.55,2900.0,12.9101,12.9279,12.9012,12.919,2900.0
2008-12-02 14:15:00,14.53,14.61,14.49,14.61,49100.0,12.9012,12.9723,12.8657,12.9723,49100.0
2008-12-02 14:20:00,14.61,14.73,14.58,14.63,6400.0,12.9723,13.0788,12.9456,12.99,6400.0
2008-12-02 14:25:00,14.6,14.6,14.51,14.51,8800.0,12.9634,12.9634,12.8835,12.8835,8800.0
2008-12-02 14:30:00,14.52,14.62,14.51,14.6,60900.0,12.8924,12.9812,12.8835,12.9634,60900.0
2008-12-02 14:35:00,14.6,14.65,14.57,14.61,12200.0,12.9634,13.0078,12.9368,12.9723,12200.0
2008-12-02 14:40:00,14.63,14.64,14.52,14.54,7100.0,12.99,12.9989,12.8924,12.9101,7100.0
2008-12-02 14:45:00,14.54,14.7,14.54,14.65,9800.0,12.9101,13.0522,12.9101,13.0078,9800.0
2008-12-02 14:50:00,14.65,14.77,14.65,14.7,7700.0,13.0078,13.1143,13.0078,13.0522,7700.0
2008-12-02 14:55:00,14.71,14.85,14.71,14.85,3900.0,13.0611,13.1854,13.0611,13.1854,3900.0
2008-12-02 15:00:00,14.81,14.82,14.67,14.72,5300.0,13.1499,13.1587,13.0256,13.0699,5300.0
2008-12-02 15:05:00,14.71,14.71,14.54,14.58,7600.0,13.0611,13.0611,12.9101,12.9456,7600.0
2008-12-02 15:10:00,14.57,14.6,14.48,14.56,7700.0,12.9368,12.9634,12.8569,12.9279,7700.0
2008-12-02 15:15:00,14.58,14.76,14.57,14.76,5500.0,12.9456,13.1055,12.9368,13.1055,5500.0
2008-12-02 15:20:00,14.78,14.93,14.77,14.86,5900.0,13.1232,13.2564,13.1143,13.1943,5900.0
2008-12-02 15:25:00,14.88,14.94,14.82,14.86,16400.0,13.212,13.2653,13.1587,13.1943,16400.0
2008-12-02 15:30:00,14.84,14.86,14.75,14.81,6200.0,13.1765,13.1943,13.0966,13.1499,6200.0
2008-12-02 15:35:00,14.81,14.87,14.78,14.84,7200.0,13.1499,13.2031,13.1232,13.1765,7200.0
2008-12-02 15:40:00,14.84,15.02,14.69,14.98,55000.0,13.1765,13.3363,13.0433,13.3008,55000.0
2008-12-02 15:45:00,14.97,14.97,14.82,14.83,16300.0,13.2919,13.2919,13.1587,13.1676,16300.0
2008-12-02 15:50:00,14.83,14.86,14.71,14.75,15900.0,13.1676,13.1943,13.0611,13.0966,15900.0
2008-12-02 15:55:00,14.76,14.8,14.72,14.8,34000.0,13.1055,13.141,13.0699,13.141,34000.0
2008-12-03 09:30:00,14.8,14.94,14.74,14.76,3300.0,13.141,13.2653,13.0877,13.1055,3300.0
2008-12-03 09:35:00,14.74,14.79,14.38,14.38,3200.0,13.0877,13.1321,12.7681,12.7681,3200.0
2008-12-03 09:40:00,14.38,14.38,14.25,14.25,700.0,12.7681,12.7681,12.6526,12.6526,700.0
2008-12-03 09:45:00,14.2,14.6,14.2,14.55,6400.0,12.6082,12.9634,12.6082,12.919,6400.0
2008-12-03 09:50:00,14.55,14.61,14.48,14.61,900.0,12.919,12.9723,12.8569,12.9723,900.0
2008-12-03 09:55:00,14.58,14.76,14.56,14.75,1700.0,12.9456,13.1055,12.9279,13.0966,1700.0
2008-12-03 10:00:00,14.75,14.93,14.6,14.83,4400.0,13.0966,13.2564,12.9634,13.1676,4400.0
2008-12-03 10:05:00,14.85,14.91,14.82,14.89,1600.0,13.1854,13.2387,13.1587,13.2209,1600.0
2008-12-03 10:10:00,14.84,14.84,14.84,14.84,300.0,13.1765,13.1765,13.1765,13.1765,300.0
2008-12-03 10:15:00,14.85,14.93,14.85,14.86,2300.0,13.1854,13.2564,13.1854,13.1943,2300.0
2008-12-03 10:20:00,14.85,14.93,14.8,14.93,900.0,13.1854,13.2564,13.141,13.2564,900.0
2008-12-03 10:25:00,14.98,15.11,14.98,15.07,1600.0,13.3008,13.4162,13.3008,13.3807,1600.0
2008-12-03 10:30:00,15.11,15.15,15.06,15.13,2900.0,13.4162,13.4517,13.3718,13.434,2900.0
2008-12-03 10:35:00,15.14,15.29,15.14,15.29,1900.0,13.4429,13.5761,13.4429,13.5761,1900.0
2008-12-03 10:40:00,15.24,15.24,15.16,15.16,2500.0,13.5317,13.5317,13.4606,13.4606,2500.0
2008-12-03 10:45:00,15.17,15.49,15.17,15.42,3400.0,13.4695,13.7536,13.4695,13.6915,3400.0
2008-12-03 10:50:00,15.42,15.47,15.28,15.32,2800.0,13.6915,13.7359,13.5672,13.6027,2800.0
2008-12-03 10:55:00,15.36,15.36,15.36,15.36,300.0,13.6382,13.6382,13.6382,13.6382,300.0
2008-12-03 11:00:00,15.37,15.42,15.22,15.22,2900.0,13.6471,13.6915,13.5139,13.5139,2900.0
2008-12-03 11:05:00,15.22,15.22,15.09,15.09,1400.0,13.5139,13.5139,13.3985,13.3985,1400.0
2008-12-03 11:10:00,15.09,15.17,15.08,15.17,2900.0,13.3985,13.4695,13.3896,13.4695,2900.0
2008-12-03 11:15:00,15.23,15.26,15.21,15.22,1200.0,13.5228,13.5494,13.505,13.5139,1200.0
2008-12-03 11:20:00,15.11,15.16,15.03,15.15,3400.0,13.4162,13.4606,13.3452,13.4517,3400.0
2008-12-03 11:25:00,15.03,15.09,15.01,15.04,3000.0,13.3452,13.3985,13.3274,13.3541,3000.0
2008-12-03 11:30:00,15.0,15.04,15.0,15.01,1200.0,13.3186,13.3541,13.3186,13.3274,1200.0
2008-12-03 11:35:00,15.0,15.01,14.95,15.01,2300.0,13.3186,13.3274,13.2742,13.3274,2300.0
2008-12-03 11:40:00,15.0,15.14,15.0,15.12,3000.0,13.3186,13.4429,13.3186,13.4251,3000.0
2008-12-03 11:45:00,15.06,15.07,15.0,15.07,2600.0,13.3718,13.3807,13.3186,13.3807,2600.0
2008-12-03 11:50:00,15.07,15.14,15.06,15.14,800.0,13.3807,13.4429,13.3718,13.4429,800.0
2008-12-03 11:55:00,15.14,15.14,15.06,15.07,3600.0,13.4429,13.4429,13.3718,13.3807,3600.0
2008-12-03 12:00:00,15.13,15.13,15.02,15.03,2100.0,13.434,13.434,13.3363,13.3452,2100.0
2008-12-03 12:05:00,14.97,15.07,14.97,15.05,3200.0,13.2919,13.3807,13.2919,13.363,3200.0
2008-12-03 12:10:00,15.05,15.09,15.02,15.09,1100.0,13.363,13.3985,13.3363,13.3985,1100.0
2008-12-03 12:15:00,15.15,15.29,15.15,15.15,2900.0,13.4517,13.5761,13.4517,13.4517,2900.0
2008-12-03 12:20:00,15.1,15.2,15.09,15.2,1400.0,13.4074,13.4961,13.3985,13.4961,1400.0
2008-12-03 12:25:00,15.17,15.25,15.17,15.23,2700.0,13.4695,13.5405,13.4695,13.5228,2700.0
2008-12-03 12:30:00,15.25,15.36,15.19,15.33,7100.0,13.5405,13.6382,13.4873,13.6116,7100.0
2008-12-03 12:35:00,15.4,15.48,15.39,15.42,4500.0,13.6737,13.7448,13.6648,13.6915,4500.0
2008-12-03 12:40:00,15.42,15.43,15.34,15.36,1800.0,13.6915,13.7004,13.6204,13.6382,1800.0
2008-12-03 12:45:00,15.36,15.36,15.35,15.35,1600.0,13.6382,13.6382,13.6293,13.6293,1600.0
2008-12-03 12:50:00,15.36,15.36,15.22,15.26,1200.0,13.6382,13.6382,13.5139,13.5494,1200.0
2008-12-03 12:55:00,15.26,15.32,15.23,15.23,3000.0,13.5494,13.6027,13.5228,13.5228,3000.0
2008-12-03 13:00:00,15.24,15.31,15.21,15.3,1700.0,13.5317,13.5938,13.505,13.5849,1700.0
2008-12-03 13:05:00,15.33,15.36,15.28,15.36,2900.0,13.6116,13.6382,13.5672,13.6382,2900.0
2008-12-03 13:10:00,15.34,15.39,15.34,15.35,2100.0,13.6204,13.6648,13.6204,13.6293,2100.0
2008-12-03 13:15:00,15.35,15.48,15.26,15.48,5300.0,13.6293,13.7448,13.5494,13.7448,5300.0
2008-12-03 13:20:00,15.47,15.51,15.35,15.35,4100.0,13.7359,13.7714,13.6293,13.6293,4100.0
2008-12-03 13:25:00,15.32,15.32,15.23,15.26,4100.0,13.6027,13.6027,13.5228,13.5494,4100.0
2008-12-03 13:30:00,15.26,15.34,15.23,15.28,7900.0,13.5494,13.6204,13.5228,13.5672,7900.0
2008-12-03 13:35:00,15.34,15.47,15.27,15.38,9100.0,13.6204,13.7359,13.5583,13.656,9100.0
2008-12-03 13:40:00,15.35,15.38,15.26,15.28,9900.0,13.6293,13.656,13.5494,13.5672,9900.0
2008-12-03 13:45:00,15.25,15.25,15.19,15.21,1600.0,13.5405,13.5405,13.4873,13.505,1600.0
2008-12-03 13:50:00,15.2,15.2,15.11,15.16,1800.0,13.4961,13.4961,13.4162,13.4606,1800.0
2008-12-03 13:55:00,15.13,15.15,15.09,15.14,1800.0,13.434,13.4517,13.3985,13.4429,1800.0
2008-12-03 14:00:00,15.14,15.26,15.09,15.25,4000.0,13.4429,13.5494,13.3985,13.5405,4000.0
2008-12-03 14:05:00,15.24,15.31,15.18,15.3,5600.0,13.5317,13.5938,13.4784,13.5849,5600.0
2008-12-03 14:10:00,15.49,15.49,15.41,15.48,5100.0,13.7536,13.7536,13.6826,13.7448,5100.0
2008-12-03 14:15:00,15.46,15.61,15.46,15.57,3700.0,13.727,13.8602,13.727,13.8247,3700.0
2008-12-03 14:20:00,15.56,15.56,15.42,15.5,4400.0,13.8158,13.8158,13.6915,13.7625,4400.0
2008-12-03 14:25:00,15.52,15.69,15.52,15.62,5800.0,13.7803,13.9312,13.7803,13.8691,5800.0
2008-12-03 14:30:00,15.67,15.72,15.64,15.64,2000.0,13.9135,13.9579,13.8868,13.8868,2000.0
2008-12-03 14:35:00,15.66,15.72,15.62,15.62,8900.0,13.9046,13.9579,13.8691,13.8691,8900.0
2008-12-03 14:40:00,15.65,15.67,15.53,15.64,5300.0,13.8957,13.9135,13.7892,13.8868,5300.0
2008-12-03 14:45:00,15.63,15.71,15.6,15.71,3900.0,13.8779,13.949,13.8513,13.949,3900.0
2008-12-03 14:50:00,15.7,15.75,15.7,15.73,2400.0,13.9401,13.9845,13.9401,13.9667,2400.0
2008-12-03 14:55:00,15.74,15.74,15.58,15.58,3800.0,13.9756,13.9756,13.8335,13.8335,3800.0
2008-12-03 15:00:00,15.55,15.59,15.38,15.4,4600.0,13.8069,13.8424,13.656,13.6737,4600.0
2008-12-03 15:05:00,15.41,15.6,15.41,15.58,2200.0,13.6826,13.8513,13.6826,13.8335,2200.0
2008-12-03 15:10:00,15.59,15.7,15.56,15.67,4800.0,13.8424,13.9401,13.8158,13.9135,4800.0
2008-12-03 15:15:00,15.66,15.69,15.58,15.65,3100.0,13.9046,13.9312,13.8335,13.8957,3100.0
2008-12-03 15:20:00,15.66,15.76,15.66,15.75,6200.0,13.9046,13.9934,13.9046,13.9845,6200.0
2008-12-03 15:25:00,15.59,15.77,15.52,15.77,3300.0,13.8424,14.0022,13.7803,14.0022,3300.0
2008-12-03 15:30:00,15.76,15.81,15.69,15.81,5500.0,13.9934,14.0378,13.9312,14.0378,5500.0
2008-12-03 15:35:00,15.87,15.87,15.67,15.71,8200.0,14.091,14.091,13.9135,13.949,8200.0
2008-12-03 15:40:00,15.76,15.89,15.76,15.79,5000.0,13.9934,14.1088,13.9934,14.02,5000.0
2008-12-03 15:45:00,15.79,15.82,15.72,15.79,7900.0,14.02,14.0466,13.9579,14.02,7900.0
2008-12-03 15:50:00,15.78,15.9,15.75,15.75,14300.0,14.0111,14.1177,13.9845,13.9845,14300.0
2008-12-03 15:55:00,15.76,15.77,15.75,15.75,36900.0,13.9934,14.0022,13.9845,13.9845,36900.0
2008-12-04 09:30:00,15.58,15.58,15.02,15.06,3700.0,13.8335,13.8335,13.3363,13.3718,3700.0
2008-12-04 09:35:00,15.14,15.4,15.07,15.07,3000.0,13.4429,13.6737,13.3807,13.3807,3000.0
2008-12-04 09:40:00,15.23,15.39,15.23,15.26,1800.0,13.5228,13.6648,13.5228,13.5494,1800.0
2008-12-04 09:45:00,15.23,15.47,15.23,15.44,1500.0,13.5228,13.7359,13.5228,13.7092,1500.0
2008-12-04 09:50:00,15.47,15.56,15.47,15.51,700.0,13.7359,13.8158,13.7359,13.7714,700.0
2008-12-04 09:55:00,15.5,15.51,15.5,15.51,200.0,13.7625,13.7714,13.7625,13.7714,200.0
2008-12-04 10:00:00,15.51,15.62,15.51,15.62,1100.0,13.7714,13.8691,13.7714,13.8691,1100.0
2008-12-04 10:05:00,15.64,15.66,15.54,15.54,3200.0,13.8868,13.9046,13.798,13.798,3200.0
2008-12-04 10:10:00,15.55,15.59,15.54,15.54,1000.0,13.8069,13.8424,13.798,13.798,1000.0
2008-12-04 10:15:00,15.52,15.7,15.52,15.7,1900.0,13.7803,13.9401,13.7803,13.9401,1900.0
2008-12-04 10:20:00,15.66,15.83,15.66,15.83,600.0,13.9046,14.0555,13.9046,14.0555,600.0
2008-12-04 10:25:00,15.73,15.73,15.58,15.71,1900.0,13.9667,13.9667,13.8335,13.949,1900.0
2008-12-04 10:30:00,15.63,16.03,15.63,16.03,6900.0,13.8779,14.2331,13.8779,14.2331,6900.0
2008-12-04 10:35:00,15.96,16.0,15.81,15.9,5500.0,14.171,14.2065,14.0378,14.1177,5500.0
2008-12-04 10:40:00,15.84,15.88,15.84,15.84,2100.0,14.0644,14.0999,14.0644,14.0644,2100.0
2008-12-04 10:45:00,15.8,15.91,15.76,15.85,2900.0,14.0289,14.1266,13.9934,14.0733,2900.0
2008-12-04 10:50:00,15.81,15.98,15.78,15.95,900.0,14.0378,14.1887,14.0111,14.1621,900.0
2008-12-04 10:55:00,15.95,16.01,15.94,16.01,1100.0,14.1621,14.2153,14.1532,14.2153,1100.0
2008-12-04 11:00:00,16.01,16.04,15.84,15.84,900.0,14.2153,14.242,14.0644,14.0644,900.0
2008-12-04 11:05:00,15.9,15.94,15.81,15.92,6900.0,14.1177,14.1532,14.0378,14.1354,6900.0
2008-12-04 11:10:00,15.91,15.99,15.87,15.88,2800.0,14.1266,14.1976,14.091,14.0999,2800.0
2008-12-04 11:15:00,15.9,16.07,15.9,16.06,4600.0,14.1177,14.2686,14.1177,14.2597,4600.0
2008-12-04 11:20:00,16.04,16.04,15.97,15.97,2000.0,14.242,14.242,14.1798,14.1798,2000.0
2008-12-04 11:25:00,15.97,15.97,15.89,15.89,3300.0,14.1798,14.1798,14.1088,14.1088,3300.0
2008-12-04 11:30:00,15.89,15.9,15.78,15.78,3400.0,14.1088,14.1177,14.0111,14.0111,3400.0
2008-12-04 11:35:00,15.8,15.84,15.73,15.83,3400.0,14.0289,14.0644,13.9667,14.0555,3400.0
2008-12-04 11:40:00,15.86,15.88,15.82,15.85,5300.0,14.0822,14.0999,14.0466,14.0733,5300.0
2008-12-04 11:45:00,15.85,15.86,15.84,15.86,900.0,14.0733,14.0822,14.0644,14.0822,900.0
2008-12-04 11:50:00,15.87,15.87,15.83,15.86,1800.0,14.091,14.091,14.0555,14.0822,1800.0
2008-12-04 11:55:00,15.87,15.99,15.87,15.91,4400.0,14.091,14.1976,14.091,14.1266,4400.0
2008-12-04 12:00:00,15.94,15.96,15.87,15.89,2600.0,14.1532,14.171,14.091,14.1088,2600.0
2008-12-04 12:05:00,15.9,15.9,15.75,15.8,5100.0,14.1177,14.1177,13.9845,14.0289,5100.0
2008-12-04 12:10:00,15.79,15.81,15.77,15.79,2200.0,14.02,14.0378,14.0022,14.02,2200.0
2008-12-04 12:15:00,15.79,15.79,15.75,15.77,2500.0,14.02,14.02,13.9845,14.0022,2500.0
2008-12-04 12:20:00,15.77,15.79,15.73,15.76,4300.0,14.0022,14.02,13.9667,13.9934,4300.0
2008-12-04 12:25:00,15.78,15.78,15.77,15.77,800.0,14.0111,14.0111,14.0022,14.0022,800.0
2008-12-04 12:30:00,15.77,15.78,15.77,15.78,2400.0,14.0022,14.0111,14.0022,14.0111,2400.0
2008-12-04 12:35:00,15.78,15.78,15.65,15.73,8600.0,14.0111,14.0111,13.8957,13.9667,8600.0
2008-12-04 12:40:00,15.78,15.78,15.72,15.74,1400.0,14.0111,14.0111,13.9579,13.9756,1400.0
2008-12-04 12:45:00,15.75,15.77,15.75,15.77,4500.0,13.9845,14.0022,13.9845,14.0022,4500.0
2008-12-04 12:50:00,15.76,15.77,15.73,15.75,2100.0,13.9934,14.0022,13.9667,13.9845,2100.0
2008-12-04 12:55:00,15.73,15.77,15.73,15.75,2600.0,13.9667,14.0022,13.9667,13.9845,2600.0
2008-12-04 13:00:00,15.75,15.78,15.73,15.78,3900.0,13.9845,14.0111,13.9667,14.0111,3900.0
2008-12-04 13:05:00,15.81,15.84,15.7,15.73,2700.0,14.0378,14.0644,13.9401,13.9667,2700.0
2008-12-04 13:10:00,15.75,15.8,15.73,15.75,8200.0,13.9845,14.0289,13.9667,13.9845,8200.0
2008-12-04 13:15:00,15.76,15.77,15.73,15.76,2000.0,13.9934,14.0022,13.9667,13.9934,2000.0
2008-12-04 13:20:00,15.76,15.76,15.73,15.73,1700.0,13.9934,13.9934,13.9667,13.9667,1700.0
2008-12-04 13:25:00,15.74,15.75,15.59,15.71,3400.0,13.9756,13.9845,13.8424,13.949,3400.0
2008-12-04 13:30:00,15.7,15.71,15.7,15.71,1200.0,13.9401,13.949,13.9401,13.949,1200.0
2008-12-04 13:35:00,15.76,15.82,15.76,15.78,3300.0,13.9934,14.0466,13.9934,14.0111,3300.0
2008-12-04 13:40:00,15.78,15.78,15.73,15.74,3800.0,14.0111,14.0111,13.9667,13.9756,3800.0
2008-12-04 13:45:00,15.77,15.83,15.75,15.81,1000.0,14.0022,14.0555,13.9845,14.0378,1000.0
2008-12-04 13:50:00,15.83,15.94,15.8,15.82,2200.0,14.0555,14.1532,14.0289,14.0466,2200.0
2008-12-04 13:55:00,15.8,15.82,15.8,15.8,5000.0,14.0289,14.0466,14.0289,14.0289,5000.0
2008-12-04 14:00:00,15.8,15.83,15.78,15.82,2700.0,14.0289,14.0555,14.0111,14.0466,2700.0
2008-12-04 14:05:00,15.82,15.84,15.77,15.77,2700.0,14.0466,14.0644,14.0022,14.0022,2700.0
2008-12-04 14:10:00,15.79,15.83,15.79,15.82,2200.0,14.02,14.0555,14.02,14.0466,2200.0
2008-12-04 14:15:00,15.82,15.83,15.79,15.83,4400.0,14.0466,14.0555,14.02,14.0555,4400.0
2008-12-04 14:20:00,15.83,15.87,15.81,15.85,2500.0,14.0555,14.091,14.0378,14.0733,2500.0
2008-12-04 14:25:00,15.84,15.84,15.61,15.63,8900.0,14.0644,14.0644,13.8602,13.8779,8900.0
2008-12-04 14:30:00,15.65,15.72,15.62,15.69,4500.0,13.8957,13.9579,13.8691,13.9312,4500.0
2008-12-04 14:35:00,15.7,15.71,15.61,15.61,2600.0,13.9401,13.949,13.8602,13.8602,2600.0
2008-12-04 14:40:00,15.61,15.69,15.61,15.65,10600.0,13.8602,13.9312,13.8602,13.8957,10600.0
2008-12-04 14:45:00,15.61,15.61,15.52,15.52,3800.0,13.8602,13.8602,13.7803,13.7803,3800.0
2008-12-04 14:50:00,15.57,15.57,15.47,15.5,5800.0,13.8247,13.8247,13.7359,13.7625,5800.0
2008-12-04 14:55:00,15.51,15.51,15.47,15.5,5700.0,13.7714,13.7714,13.7359,13.7625,5700.0
2008-12-04 15:00:00,15.51,15.51,15.35,15.35,4300.0,13.7714,13.7714,13.6293,13.6293,4300.0
2008-12-04 15:05:00,15.35,15.35,15.16,15.17,17100.0,13.6293,13.6293,13.4606,13.4695,17100.0
2008-12-04 15:10:00,15.14,15.16,15.08,15.09,3600.0,13.4429,13.4606,13.3896,13.3985,3600.0
2008-12-04 15:15:00,15.09,15.1,15.02,15.03,10400.0,13.3985,13.4074,13.3363,13.3452,10400.0
2008-12-04 15:20:00,15.05,15.06,14.92,14.92,10000.0,13.363,13.3718,13.2475,13.2475,10000.0
2008-12-04 15:25:00,14.95,14.95,14.86,14.92,5900.0,13.2742,13.2742,13.1943,13.2475,5900.0
2008-12-04 15:30:00,14.87,14.91,14.87,14.9,6100.0,13.2031,13.2387,13.2031,13.2298,6100.0
2008-12-04 15:35:00,14.91,14.91,14.88,14.89,8000.0,13.2387,13.2387,13.212,13.2209,8000.0
2008-12-04 15:40:00,14.89,14.9,14.84,14.88,10400.0,13.2209,13.2298,13.1765,13.212,10400.0
2008-12-04 15:45:00,14.88,14.93,14.87,14.9,11400.0,13.212,13.2564,13.2031,13.2298,11400.0
2008-12-04 15:50:00,14.9,15.01,14.82,14.98,7800.0,13.2298,13.3274,13.1587,13.3008,7800.0
2008-12-04 15:55:00,14.95,15.04,14.92,14.95,13100.0,13.2742,13.3541,13.2475,13.2742,13100.0
2008-12-05 09:30:00,14.59,14.77,14.43,14.46,4200.0,12.9545,13.1143,12.8125,12.8391,4200.0
2008-12-05 09:35:00,14.48,14.7,14.48,14.7,1900.0,12.8569,13.0522,12.8569,13.0522,1900.0
2008-12-05 09:40:00,14.61,14.81,14.61,14.62,4700.0,12.9723,13.1499,12.9723,12.9812,4700.0
2008-12-05 09:45:00,14.61,14.68,14.6,14.68,600.0,12.9723,13.0344,12.9634,13.0344,600.0
2008-12-05 09:50:00,14.65,14.69,14.55,14.67,3500.0,13.0078,13.0433,12.919,13.0256,3500.0
2008-12-05 09:55:00,14.67,14.67,14.5,14.56,2400.0,13.0256,13.0256,12.8746,12.9279,2400.0
2008-12-05 10:00:00,14.51,14.55,14.5,14.52,20600.0,12.8835,12.919,12.8746,12.8924,20600.0
2008-12-05 10:05:00,14.51,14.51,14.45,14.46,4400.0,12.8835,12.8835,12.8302,12.8391,4400.0
2008-12-05 10:10:00,14.43,14.49,14.4,14.46,2400.0,12.8125,12.8657,12.7858,12.8391,2400.0
2008-12-05 10:15:00,14.48,14.54,14.47,14.47,600.0,12.8569,12.9101,12.848,12.848,600.0
2008-12-05 10:20:00,14.5,14.5,14.47,14.5,1700.0,12.8746,12.8746,12.848,12.8746,1700.0
2008-12-05 10:25:00,14.5,14.55,14.41,14.55,3700.0,12.8746,12.919,12.7947,12.919,3700.0
2008-12-05 10:30:00,14.49,14.58,14.49,14.53,1000.0,12.8657,12.9456,12.8657,12.9012,1000.0
2008-12-05 10:35:00,14.56,14.56,14.5,14.5,2100.0,12.9279,12.9279,12.8746,12.8746,2100.0
2008-12-05 10:40:00,14.5,14.53,14.45,14.48,3100.0,12.8746,12.9012,12.8302,12.8569,3100.0
2008-12-05 10:45:00,14.57,14.57,14.51,14.57,700.0,12.9368,12.9368,12.8835,12.9368,700.0
2008-12-05 10:50:00,14.59,14.62,14.59,14.61,300.0,12.9545,12.9812,12.9545,12.9723,300.0
2008-12-05 10:55:00,14.61,14.65,14.6,14.6,11900.0,12.9723,13.0078,12.9634,12.9634,11900.0
2008-12-05 11:00:00,14.6,14.6,14.51,14.56,4800.0,12.9634,12.9634,12.8835,12.9279,4800.0
2008-12-05 11:05:00,14.55,14.57,14.5,14.52,5300.0,12.919,12.9368,12.8746,12.8924,5300.0
2008-12-05 11:10:00,14.53,14.62,14.53,14.61,1900.0,12.9012,12.9812,12.9012,12.9723,1900.0
2008-12-05 11:15:00,14.6,14.65,14.6,14.65,1400.0,12.9634,13.0078,12.9634,13.0078,1400.0
2008-12-05 11:20:00,14.62,14.66,14.6,14.61,3600.0,12.9812,13.0167,12.9634,12.9723,3600.0
2008-12-05 11:25:00,14.6,14.62,14.57,14.6,4200.0,12.9634,12.9812,12.9368,12.9634,4200.0
2008-12-05 11:30:00,14.6,14.63,14.59,14.63,500.0,12.9634,12.99,12.9545,12.99,500.0
2008-12-05 11:35:00,14.66,14.66,14.6,14.63,1500.0,13.0167,13.0167,12.9634,12.99,1500.0
2008-12-05 11:40:00,14.69,14.79,14.69,14.79,500.0,13.0433,13.1321,13.0433,13.1321,500.0
2008-12-05 11:45:00,14.81,14.82,14.76,14.79,500.0,13.1499,13.1587,13.1055,13.1321,500.0
2008-12-05 11:50:00,14.82,14.96,14.82,14.96,3700.0,13.1587,13.283,13.1587,13.283,3700.0
2008-12-05 11:55:00,14.95,14.95,14.89,14.89,1500.0,13.2742,13.2742,13.2209,13.2209,1500.0
2008-12-05 12:00:00,14.88,15.02,14.88,14.98,1900.0,13.212,13.3363,13.212,13.3008,1900.0
2008-12-05 12:05:00,15.0,15.1,14.91,15.1,3700.0,13.3186,13.4074,13.2387,13.4074,3700.0
2008-12-05 12:10:00,15.08,15.11,15.06,15.06,800.0,13.3896,13.4162,13.3718,13.3718,800.0
2008-12-05 12:15:00,15.06,15.09,15.02,15.09,1600.0,13.3718,13.3985,13.3363,13.3985,1600.0
2008-12-05 12:20:00,15.1,15.18,15.1,15.1,2300.0,13.4074,13.4784,13.4074,13.4074,2300.0
2008-12-05 12:25:00,15.16,15.18,15.1,15.18,1300.0,13.4606,13.4784,13.4074,13.4784,1300.0
2008-12-05 12:30:00,15.15,15.15,15.09,15.09,700.0,13.4517,13.4517,13.3985,13.3985,700.0
2008-12-05 12:35:00,15.08,15.08,15.02,15.08,1100.0,13.3896,13.3896,13.3363,13.3896,1100.0
2008-12-05 12:40:00,15.03,15.06,15.0,15.0,1300.0,13.3452,13.3718,13.3186,13.3186,1300.0
2008-12-05 12:45:00,15.03,15.07,15.03,15.05,700.0,13.3452,13.3807,13.3452,13.363,700.0
2008-12-05 12:50:00,15.02,15.02,14.97,14.97,1300.0,13.3363,13.3363,13.2919,13.2919,1300.0
2008-12-05 12:55:00,14.94,14.98,14.94,14.95,700.0,13.2653,13.3008,13.2653,13.2742,700.0
2008-12-05 13:00:00,14.95,15.03,14.95,15.01,700.0,13.2742,13.3452,13.2742,13.3274,700.0
2008-12-05 13:05:00,15.06,15.11,15.06,15.07,700.0,13.3718,13.4162,13.3718,13.3807,700.0
2008-12-05 13:10:00,15.08,15.12,15.07,15.09,900.0,13.3896,13.4251,13.3807,13.3985,900.0
2008-12-05 13:15:00,15.08,15.09,15.01,15.01,1200.0,13.3896,13.3985,13.3274,13.3274,1200.0
2008-12-05 13:20:00,15.08,15.08,15.06,15.06,200.0,13.3896,13.3896,13.3718,13.3718,200.0
2008-12-05 13:25:00,15.03,15.06,15.01,15.06,500.0,13.3452,13.3718,13.3274,13.3718,500.0
2008-12-05 13:30:00,15.06,15.06,15.04,15.04,200.0,13.3718,13.3718,13.3541,13.3541,200.0
2008-12-05 13:35:00,15.09,15.09,15.0,15.04,1300.0,13.3985,13.3985,13.3186,13.3541,1300.0
2008-12-05 13:40:00,15.06,15.1,15.06,15.1,1300.0,13.3718,13.4074,13.3718,13.4074,1300.0
2008-12-05 13:45:00,15.14,15.26,15.14,15.25,2100.0,13.4429,13.5494,13.4429,13.5405,2100.0
2008-12-05 13:50:00,15.25,15.39,15.25,15.39,3500.0,13.5405,13.6648,13.5405,13.6648,3500.0
2008-12-05 13:55:00,15.39,15.43,15.35,15.39,1700.0,13.6648,13.7004,13.6293,13.6648,1700.0
2008-12-05 14:00:00,15.35,15.42,15.35,15.36,12100.0,13.6293,13.6915,13.6293,13.6382,12100.0
2008-12-05 14:05:00,15.4,15.41,15.31,15.32,8100.0,13.6737,13.6826,13.5938,13.6027,8100.0
2008-12-05 14:10:00,15.32,15.38,15.32,15.38,4300.0,13.6027,13.656,13.6027,13.656,4300.0
2008-12-05 14:15:00,15.41,15.49,15.35,15.45,8700.0,13.6826,13.7536,13.6293,13.7181,8700.0
2008-12-05 14:20:00,15.46,15.47,15.4,15.47,1600.0,13.727,13.7359,13.6737,13.7359,1600.0
2008-12-05 14:25:00,15.47,15.5,15.43,15.5,10400.0,13.7359,13.7625,13.7004,13.7625,10400.0
2008-12-05 14:30:00,15.5,15.61,15.48,15.55,5100.0,13.7625,13.8602,13.7448,13.8069,5100.0
2008-12-05 14:35:00,15.55,15.56,15.51,15.55,3700.0,13.8069,13.8158,13.7714,13.8069,3700.0
2008-12-05 14:40:00,15.6,15.71,15.6,15.7,3800.0,13.8513,13.949,13.8513,13.9401,3800.0
2008-12-05 14:45:00,15.71,15.85,15.65,15.85,3800.0,13.949,14.0733,13.8957,14.0733,3800.0
2008-12-05 14:50:00,15.83,15.85,15.8,15.81,2100.0,14.0555,14.0733,14.0289,14.0378,2100.0
2008-12-05 14:55:00,15.82,15.85,15.75,15.79,3300.0,14.0466,14.0733,13.9845,14.02,3300.0
2008-12-05 15:00:00,15.8,15.83,15.7,15.7,13300.0,14.0289,14.0555,13.9401,13.9401,13300.0
2008-12-05 15:05:00,15.75,15.8,15.75,15.8,7200.0,13.9845,14.0289,13.9845,14.0289,7200.0
2008-12-05 15:10:00,15.77,15.87,15.75,15.79,3500.0,14.0022,14.091,13.9845,14.02,3500.0
2008-12-05 15:15:00,15.82,15.93,15.81,15.89,3500.0,14.0466,14.1443,14.0378,14.1088,3500.0
2008-12-05 15:20:00,15.89,15.89,15.8,15.83,3300.0,14.1088,14.1088,14.0289,14.0555,3300.0
2008-12-05 15:25:00,15.82,15.93,15.82,15.89,2900.0,14.0466,14.1443,14.0466,14.1088,2900.0
2008-12-05 15:30:00,15.89,16.15,15.89,16.06,2900.0,14.1088,14.3397,14.1088,14.2597,2900.0
2008-12-05 15:35:00,16.06,16.24,15.96,16.23,4300.0,14.2597,14.4196,14.171,14.4107,4300.0
2008-12-05 15:40:00,16.17,16.2,16.01,16.03,3200.0,14.3574,14.384,14.2153,14.2331,3200.0
2008-12-05 15:45:00,16.06,16.15,16.03,16.04,2800.0,14.2597,14.3397,14.2331,14.242,2800.0
2008-12-05 15:50:00,15.99,16.03,15.77,15.8,13700.0,14.1976,14.2331,14.0022,14.0289,13700.0
2008-12-05 15:55:00,15.8,16.02,15.79,15.93,34300.0,14.0289,14.2242,14.02,14.1443,34300.0
2008-12-08 09:30:00,16.35,16.57,16.35,16.42,1000.0,14.5172,14.7126,14.5172,14.5794,1000.0
2008-12-08 09:35:00,16.57,16.73,16.57,16.73,2400.0,14.7126,14.8546,14.7126,14.8546,2400.0
2008-12-08 09:40:00,16.72,16.96,16.66,16.96,8800.0,14.8458,15.0589,14.7925,15.0589,8800.0
2008-12-08 09:45:00,16.99,17.05,16.97,17.03,4200.0,15.0855,15.1388,15.0677,15.121,4200.0
2008-12-08 09:50:00,17.01,17.12,16.9,17.06,10500.0,15.1032,15.2009,15.0056,15.1476,10500.0
2008-12-08 09:55:00,17.01,17.03,16.91,17.01,5800.0,15.1032,15.121,15.0145,15.1032,5800.0
2008-12-08 10:00:00,17.01,17.07,16.99,17.07,10800.0,15.1032,15.1565,15.0855,15.1565,10800.0
2008-12-08 10:05:00,17.09,17.1,17.07,17.1,6600.0,15.1743,15.1832,15.1565,15.1832,6600.0
2008-12-08 10:10:00,17.1,17.1,17.03,17.03,2300.0,15.1832,15.1832,15.121,15.121,2300.0
2008-12-08 10:15:00,17.04,17.11,17.03,17.1,5300.0,15.1299,15.192,15.121,15.1832,5300.0
2008-12-08 10:20:00,17.1,17.16,17.1,17.14,5000.0,15.1832,15.2364,15.1832,15.2187,5000.0
2008-12-08 10:25:00,17.14,17.22,17.13,17.22,6000.0,15.2187,15.2897,15.2098,15.2897,6000.0
2008-12-08 10:30:00,17.2,17.27,17.13,17.14,102900.0,15.272,15.3341,15.2098,15.2187,102900.0
2008-12-08 10:35:00,17.14,17.17,17.01,17.03,9400.0,15.2187,15.2453,15.1032,15.121,9400.0
2008-12-08 10:40:00,17.03,17.07,17.0,17.03,5300.0,15.121,15.1565,15.0944,15.121,5300.0
2008-12-08 10:45:00,17.02,17.05,17.0,17.0,2900.0,15.1121,15.1388,15.0944,15.0944,2900.0
2008-12-08 10:50:00,17.0,17.0,16.93,16.93,8100.0,15.0944,15.0944,15.0322,15.0322,8100.0
2008-12-08 10:55:00,16.93,16.98,16.89,16.89,3500.0,15.0322,15.0766,14.9967,14.9967,3500.0
2008-12-08 11:00:00,16.95,17.25,16.94,17.08,13500.0,15.05,15.3163,15.0411,15.1654,13500.0
2008-12-08 11:05:00,17.07,17.11,16.96,17.05,15800.0,15.1565,15.192,15.0589,15.1388,15800.0
2008-12-08 11:10:00,17.07,17.1,17.01,17.06,2800.0,15.1565,15.1832,15.1032,15.1476,2800.0
2008-12-08 11:15:00,17.04,17.04,17.0,17.04,1500.0,15.1299,15.1299,15.0944,15.1299,1500.0
2008-12-08 11:20:00,17.02,17.02,16.91,16.95,4000.0,15.1121,15.1121,15.0145,15.05,4000.0
2008-12-08 11:25:00,16.95,17.0,16.95,17.0,2200.0,15.05,15.0944,15.05,15.0944,2200.0
2008-12-08 11:30:00,17.0,17.0,16.91,16.94,2500.0,15.0944,15.0944,15.0145,15.0411,2500.0
2008-12-08 11:35:00,16.94,16.95,16.9,16.9,1000.0,15.0411,15.05,15.0056,15.0056,1000.0
2008-12-08 11:40:00,16.9,16.91,16.82,16.82,800.0,15.0056,15.0145,14.9345,14.9345,800.0
2008-12-08 11:45:00,16.83,16.83,16.8,16.8,2400.0,14.9434,14.9434,14.9168,14.9168,2400.0
2008-12-08 11:50:00,16.8,16.8,16.73,16.73,2100.0,14.9168,14.9168,14.8546,14.8546,2100.0
2008-12-08 11:55:00,16.73,16.73,16.65,16.65,1800.0,14.8546,14.8546,14.7836,14.7836,1800.0
2008-12-08 12:00:00,16.65,16.67,16.61,16.66,2300.0,14.7836,14.8014,14.7481,14.7925,2300.0
2008-12-08 12:05:00,16.66,16.66,16.61,16.61,2100.0,14.7925,14.7925,14.7481,14.7481,2100.0
2008-12-08 12:10:00,16.63,16.63,16.62,16.62,300.0,14.7658,14.7658,14.757,14.757,300.0
2008-12-08 12:15:00,16.63,16.72,16.63,16.72,3800.0,14.7658,14.8458,14.7658,14.8458,3800.0
2008-12-08 12:20:00,16.78,16.85,16.78,16.82,1300.0,14.899,14.9612,14.899,14.9345,1300.0
2008-12-08 12:25:00,16.84,16.84,16.76,16.76,400.0,14.9523,14.9523,14.8813,14.8813,400.0
2008-12-08 12:30:00,16.81,16.85,16.81,16.81,1000.0,14.9257,14.9612,14.9257,14.9257,1000.0
2008-12-08 12:35:00,16.78,16.84,16.77,16.79,5900.0,14.899,14.9523,14.8902,14.9079,5900.0
2008-12-08 12:40:00,16.77,16.8,16.72,16.77,1200.0,14.8902,14.9168,14.8458,14.8902,1200.0
2008-12-08 12:45:00,16.73,16.88,16.73,16.75,6200.0,14.8546,14.9878,14.8546,14.8724,6200.0
2008-12-08 12:50:00,16.73,16.75,16.63,16.68,2300.0,14.8546,14.8724,14.7658,14.8102,2300.0
2008-12-08 12:55:00,16.65,16.67,16.65,16.67,300.0,14.7836,14.8014,14.7836,14.8014,300.0
2008-12-08 13:00:00,16.67,16.79,16.67,16.79,1100.0,14.8014,14.9079,14.8014,14.9079,1100.0
2008-12-08 13:05:00,16.79,16.79,16.72,16.75,2000.0,14.9079,14.9079,14.8458,14.8724,2000.0
2008-12-08 13:10:00,16.76,16.77,16.76,16.77,1900.0,14.8813,14.8902,14.8813,14.8902,1900.0
2008-12-08 13:15:00,16.77,16.84,16.76,16.79,1800.0,14.8902,14.9523,14.8813,14.9079,1800.0
2008-12-08 13:20:00,16.77,16.85,16.74,16.81,5800.0,14.8902,14.9612,14.8635,14.9257,5800.0
2008-12-08 13:25:00,16.78,16.88,16.74,16.83,7900.0,14.899,14.9878,14.8635,14.9434,7900.0
2008-12-08 13:30:00,16.83,16.83,16.76,16.8,2600.0,14.9434,14.9434,14.8813,14.9168,2600.0
2008-12-08 13:35:00,16.78,16.79,16.71,16.76,3400.0,14.899,14.9079,14.8369,14.8813,3400.0
2008-12-08 13:40:00,16.75,16.82,16.75,16.79,1600.0,14.8724,14.9345,14.8724,14.9079,1600.0
2008-12-08 13:45:00,16.78,16.78,16.68,16.69,500.0,14.899,14.899,14.8102,14.8191,500.0
2008-12-08 13:50:00,16.73,16.73,16.56,16.6,2100.0,14.8546,14.8546,14.7037,14.7392,2100.0
2008-12-08 13:55:00,16.6,16.71,16.59,16.69,5100.0,14.7392,14.8369,14.7303,14.8191,5100.0
2008-12-08 14:00:00,16.7,16.75,16.69,16.75,1400.0,14.828,14.8724,14.8191,14.8724,1400.0
2008-12-08 14:05:00,16.76,16.77,16.74,16.74,2600.0,14.8813,14.8902,14.8635,14.8635,2600.0
2008-12-08 14:10:00,16.73,16.75,16.73,16.75,1200.0,14.8546,14.8724,14.8546,14.8724,1200.0
2008-12-08 14:15:00,16.75,16.8,16.68,16.68,4500.0,14.8724,14.9168,14.8102,14.8102,4500.0
2008-12-08 14:20:00,16.7,16.8,16.7,16.73,3400.0,14.828,14.9168,14.828,14.8546,3400.0
2008-12-08 14:25:00,16.73,16.77,16.68,16.7,2100.0,14.8546,14.8902,14.8102,14.828,2100.0
2008-12-08 14:30:00,16.71,16.71,16.65,16.65,1200.0,14.8369,14.8369,14.7836,14.7836,1200.0
2008-12-08 14:35:00,16.69,16.69,16.63,16.64,700.0,14.8191,14.8191,14.7658,14.7747,700.0
2008-12-08 14:40:00,16.64,16.67,16.62,16.62,1900.0,14.7747,14.8014,14.757,14.757,1900.0
2008-12-08 14:45:00,16.62,16.69,16.61,16.68,8300.0,14.757,14.8191,14.7481,14.8102,8300.0
2008-12-08 14:50:00,16.69,16.77,16.68,16.76,4000.0,14.8191,14.8902,14.8102,14.8813,4000.0
2008-12-08 14:55:00,16.77,16.8,16.76,16.78,1700.0,14.8902,14.9168,14.8813,14.899,1700.0
2008-12-08 15:00:00,16.8,16.81,16.75,16.77,4500.0,14.9168,14.9257,14.8724,14.8902,4500.0
2008-12-08 15:05:00,16.75,16.79,16.75,16.79,3000.0,14.8724,14.9079,14.8724,14.9079,3000.0
2008-12-08 15:10:00,16.84,16.9,16.82,16.85,3900.0,14.9523,15.0056,14.9345,14.9612,3900.0
2008-12-08 15:15:00,16.86,16.86,16.76,16.79,3300.0,14.9701,14.9701,14.8813,14.9079,3300.0
2008-12-08 15:20:00,16.72,16.9,16.72,16.79,7100.0,14.8458,15.0056,14.8458,14.9079,7100.0
2008-12-08 15:25:00,16.81,16.81,16.76,16.8,1900.0,14.9257,14.9257,14.8813,14.9168,1900.0
2008-12-08 15:30:00,16.81,16.91,16.81,16.86,4400.0,14.9257,15.0145,14.9257,14.9701,4400.0
2008-12-08 15:35:00,16.85,16.85,16.7,16.7,4000.0,14.9612,14.9612,14.828,14.828,4000.0
2008-12-08 15:40:00,16.71,16.78,16.65,16.7,4400.0,14.8369,14.899,14.7836,14.828,4400.0
2008-12-08 15:45:00,16.7,16.71,16.5,16.55,5900.0,14.828,14.8369,14.6504,14.6948,5900.0
2008-12-08 15:50:00,16.55,16.66,16.53,16.66,12700.0,14.6948,14.7925,14.6771,14.7925,12700.0
2008-12-08 15:55:00,16.66,16.72,16.61,16.61,7500.0,14.7925,14.8458,14.7481,14.7481,7500.0
2008-12-09 09:30:00,16.65,16.65,16.44,16.48,2900.0,14.7836,14.7836,14.5971,14.6327,2900.0
2008-12-09 09:35:00,16.37,16.37,16.19,16.34,5500.0,14.535,14.535,14.3752,14.5084,5500.0
2008-12-09 09:40:00,16.34,16.34,16.12,16.13,2400.0,14.5084,14.5084,14.313,14.3219,2400.0
2008-12-09 09:45:00,16.18,16.32,16.18,16.32,1300.0,14.3663,14.4906,14.3663,14.4906,1300.0
2008-12-09 09:50:00,16.33,16.38,16.32,16.32,3700.0,14.4995,14.5439,14.4906,14.4906,3700.0
2008-12-09 09:55:00,16.32,16.32,16.32,16.32,0.0,14.4906,14.4906,14.4906,14.4906,0.0
2008-12-09 10:00:00,16.31,16.31,16.21,16.24,500.0,14.4817,14.4817,14.3929,14.4196,500.0
2008-12-09 10:05:00,16.25,16.25,16.19,16.19,1300.0,14.4284,14.4284,14.3752,14.3752,1300.0
2008-12-09 10:10:00,16.19,16.25,16.19,16.21,1700.0,14.3752,14.4284,14.3752,14.3929,1700.0
2008-12-09 10:15:00,16.23,16.29,16.19,16.27,2400.0,14.4107,14.464,14.3752,14.4462,2400.0
2008-12-09 10:20:00,16.29,16.44,16.29,16.44,1300.0,14.464,14.5971,14.464,14.5971,1300.0
2008-12-09 10:25:00,16.44,16.47,16.36,16.36,2200.0,14.5971,14.6238,14.5261,14.5261,2200.0
2008-12-09 10:30:00,16.34,16.37,16.32,16.37,1400.0,14.5084,14.535,14.4906,14.535,1400.0
2008-12-09 10:35:00,16.37,16.37,16.36,16.36,600.0,14.535,14.535,14.5261,14.5261,600.0
2008-12-09 10:40:00,16.28,16.33,16.28,16.32,2300.0,14.4551,14.4995,14.4551,14.4906,2300.0
2008-12-09 10:45:00,16.26,16.6,16.26,16.41,13800.0,14.4373,14.7392,14.4373,14.5705,13800.0
2008-12-09 10:50:00,16.47,16.67,16.47,16.63,7300.0,14.6238,14.8014,14.6238,14.7658,7300.0
2008-12-09 10:55:00,16.6,16.74,16.56,16.6,4000.0,14.7392,14.8635,14.7037,14.7392,4000.0
2008-12-09 11:00:00,16.6,16.74,16.59,16.7,4400.0,14.7392,14.8635,14.7303,14.828,4400.0
2008-12-09 11:05:00,16.71,16.71,16.59,16.61,3500.0,14.8369,14.8369,14.7303,14.7481,3500.0
2008-12-09 11:10:00,16.61,16.7,16.59,16.63,8300.0,14.7481,14.828,14.7303,14.7658,8300.0
2008-12-09 11:15:00,16.59,16.59,16.42,16.45,2000.0,14.7303,14.7303,14.5794,14.606,2000.0
2008-12-09 11:20:00,16.41,16.54,16.41,16.44,3300.0,14.5705,14.6859,14.5705,14.5971,3300.0
2008-12-09 11:25:00,16.43,16.55,16.4,16.48,9500.0,14.5883,14.6948,14.5616,14.6327,9500.0
2008-12-09 11:30:00,16.44,16.44,16.4,16.43,4200.0,14.5971,14.5971,14.5616,14.5883,4200.0
2008-12-09 11:35:00,16.43,16.44,16.3,16.31,1200.0,14.5883,14.5971,14.4728,14.4817,1200.0
2008-12-09 11:40:00,16.31,16.31,16.29,16.29,600.0,14.4817,14.4817,14.464,14.464,600.0
2008-12-09 11:45:00,16.29,16.3,16.24,16.28,1100.0,14.464,14.4728,14.4196,14.4551,1100.0
2008-12-09 11:50:00,16.27,16.27,16.26,16.26,2300.0,14.4462,14.4462,14.4373,14.4373,2300.0
2008-12-09 11:55:00,16.2,16.25,16.2,16.24,1300.0,14.384,14.4284,14.384,14.4196,1300.0
2008-12-09 12:00:00,16.24,16.24,16.12,16.18,6800.0,14.4196,14.4196,14.313,14.3663,6800.0
2008-12-09 12:05:00,16.17,16.21,16.13,16.13,5500.0,14.3574,14.3929,14.3219,14.3219,5500.0
2008-12-09 12:10:00,16.13,16.17,16.13,16.14,1000.0,14.3219,14.3574,14.3219,14.3308,1000.0
2008-12-09 12:15:00,16.17,16.19,16.02,16.12,4700.0,14.3574,14.3752,14.2242,14.313,4700.0
2008-12-09 12:20:00,16.13,16.13,16.07,16.09,1100.0,14.3219,14.3219,14.2686,14.2864,1100.0
2008-12-09 12:25:00,16.07,16.08,16.0,16.0,900.0,14.2686,14.2775,14.2065,14.2065,900.0
2008-12-09 12:30:00,16.0,16.06,15.97,16.06,2600.0,14.2065,14.2597,14.1798,14.2597,2600.0
2008-12-09 12:35:00,16.07,16.15,16.02,16.07,6300.0,14.2686,14.3397,14.2242,14.2686,6300.0
2008-12-09 12:40:00,16.05,16.07,16.04,16.07,1200.0,14.2509,14.2686,14.242,14.2686,1200.0
2008-12-09 12:45:00,16.1,16.13,16.07,16.13,12300.0,14.2953,14.3219,14.2686,14.3219,12300.0
2008-12-09 12:50:00,16.13,16.15,16.11,16.11,1900.0,14.3219,14.3397,14.3041,14.3041,1900.0
2008-12-09 12:55:00,16.09,16.11,16.01,16.01,900.0,14.2864,14.3041,14.2153,14.2153,900.0
2008-12-09 13:00:00,15.99,15.99,15.88,15.9,400.0,14.1976,14.1976,14.0999,14.1177,400.0
2008-12-09 13:05:00,16.0,16.03,15.99,15.99,11000.0,14.2065,14.2331,14.1976,14.1976,11000.0
2008-12-09 13:10:00,15.99,16.03,15.9,15.9,2200.0,14.1976,14.2331,14.1177,14.1177,2200.0
2008-12-09 13:15:00,15.86,15.88,15.79,15.79,1100.0,14.0822,14.0999,14.02,14.02,1100.0
2008-12-09 13:20:00,15.74,15.85,15.74,15.85,1200.0,13.9756,14.0733,13.9756,14.0733,1200.0
2008-12-09 13:25:00,15.85,15.85,15.81,15.82,1800.0,14.0733,14.0733,14.0378,14.0466,1800.0
2008-12-09 13:30:00,15.84,15.84,15.73,15.73,2900.0,14.0644,14.0644,13.9667,13.9667,2900.0
2008-12-09 13:35:00,15.73,15.84,15.73,15.84,2800.0,13.9667,14.0644,13.9667,14.0644,2800.0
2008-12-09 13:40:00,15.85,15.97,15.85,15.97,1100.0,14.0733,14.1798,14.0733,14.1798,1100.0
2008-12-09 13:45:00,15.96,16.06,15.93,16.06,8800.0,14.171,14.2597,14.1443,14.2597,8800.0
2008-12-09 13:50:00,16.05,16.05,16.01,16.01,2300.0,14.2509,14.2509,14.2153,14.2153,2300.0
2008-12-09 13:55:00,15.99,16.0,15.95,15.95,82100.0,14.1976,14.2065,14.1621,14.1621,82100.0
2008-12-09 14:00:00,16.0,16.03,15.95,15.95,1700.0,14.2065,14.2331,14.1621,14.1621,1700.0
2008-12-09 14:05:00,15.95,15.96,15.91,15.93,6600.0,14.1621,14.171,14.1266,14.1443,6600.0
2008-12-09 14:10:00,15.93,15.99,15.92,15.96,3800.0,14.1443,14.1976,14.1354,14.171,3800.0
2008-12-09 14:15:00,15.99,16.0,15.98,16.0,3100.0,14.1976,14.2065,14.1887,14.2065,3100.0
2008-12-09 14:20:00,16.0,16.0,15.84,15.9,28600.0,14.2065,14.2065,14.0644,14.1177,28600.0
2008-12-09 14:25:00,15.9,15.95,15.84,15.91,6800.0,14.1177,14.1621,14.0644,14.1266,6800.0
2008-12-09 14:30:00,15.9,15.93,15.87,15.92,2600.0,14.1177,14.1443,14.091,14.1354,2600.0
2008-12-09 14:35:00,15.9,16.0,15.9,15.96,2200.0,14.1177,14.2065,14.1177,14.171,2200.0
2008-12-09 14:40:00,15.99,16.05,15.99,16.02,2100.0,14.1976,14.2509,14.1976,14.2242,2100.0
2008-12-09 14:45:00,16.02,16.03,15.95,16.02,11300.0,14.2242,14.2331,14.1621,14.2242,11300.0
2008-12-09 14:50:00,16.04,16.05,15.95,16.02,11000.0,14.242,14.2509,14.1621,14.2242,11000.0
2008-12-09 14:55:00,16.0,16.19,16.0,16.14,8900.0,14.2065,14.3752,14.2065,14.3308,8900.0
2008-12-09 15:00:00,16.17,16.17,16.07,16.1,2900.0,14.3574,14.3574,14.2686,14.2953,2900.0
2008-12-09 15:05:00,16.1,16.21,16.03,16.12,6500.0,14.2953,14.3929,14.2331,14.313,6500.0
2008-12-09 15:10:00,16.11,16.11,15.99,15.99,1400.0,14.3041,14.3041,14.1976,14.1976,1400.0
2008-12-09 15:15:00,16.0,16.04,15.96,16.01,50500.0,14.2065,14.242,14.171,14.2153,50500.0
2008-12-09 15:20:00,16.01,16.05,15.95,16.0,10800.0,14.2153,14.2509,14.1621,14.2065,10800.0
2008-12-09 15:25:00,15.95,15.99,15.95,15.95,3400.0,14.1621,14.1976,14.1621,14.1621,3400.0
2008-12-09 15:30:00,15.95,16.07,15.95,16.0,11900.0,14.1621,14.2686,14.1621,14.2065,11900.0
2008-12-09 15:35:00,15.99,16.01,15.95,16.0,31200.0,14.1976,14.2153,14.1621,14.2065,31200.0
2008-12-09 15:40:00,16.04,16.12,16.01,16.12,3400.0,14.242,14.313,14.2153,14.313,3400.0
2008-12-09 15:45:00,16.11,16.25,16.06,16.19,6300.0,14.3041,14.4284,14.2597,14.3752,6300.0
2008-12-09 15:50:00,16.19,16.36,16.19,16.31,19100.0,14.3752,14.5261,14.3752,14.4817,19100.0
2008-12-09 15:55:00,16.32,16.32,16.07,16.14,27800.0,14.4906,14.4906,14.2686,14.3308,27800.0
2008-12-10 09:30:00,16.15,16.15,16.02,16.02,3500.0,14.3397,14.3397,14.2242,14.2242,3500.0
2008-12-10 09:35:00,16.24,16.25,16.12,16.12,1300.0,14.4196,14.4284,14.313,14.313,1300.0
2008-12-10 09:40:00,16.11,16.11,15.94,15.96,2800.0,14.3041,14.3041,14.1532,14.171,2800.0
2008-12-10 09:45:00,15.94,16.0,15.91,16.0,3100.0,14.1532,14.2065,14.1266,14.2065,3100.0
2008-12-10 09:50:00,15.9,15.95,15.85,15.95,2200.0,14.1177,14.1621,14.0733,14.1621,2200.0
2008-12-10 09:55:00,16.02,16.05,15.91,15.99,4400.0,14.2242,14.2509,14.1266,14.1976,4400.0
2008-12-10 10:00:00,15.96,16.12,15.94,16.12,800.0,14.171,14.313,14.1532,14.313,800.0
2008-12-10 10:05:00,16.12,16.13,16.12,16.13,400.0,14.313,14.3219,14.313,14.3219,400.0
2008-12-10 10:10:00,16.1,16.24,16.1,16.24,1000.0,14.2953,14.4196,14.2953,14.4196,1000.0
2008-12-10 10:15:00,16.27,16.43,16.27,16.43,700.0,14.4462,14.5883,14.4462,14.5883,700.0
2008-12-10 10:20:00,16.38,16.38,16.37,16.37,200.0,14.5439,14.5439,14.535,14.535,200.0
2008-12-10 10:25:00,16.36,16.37,16.3,16.3,3100.0,14.5261,14.535,14.4728,14.4728,3100.0
2008-12-10 10:30:00,16.29,16.32,16.19,16.24,8400.0,14.464,14.4906,14.3752,14.4196,8400.0
2008-12-10 10:35:00,16.24,16.45,16.2,16.4,9600.0,14.4196,14.606,14.384,14.5616,9600.0
2008-12-10 10:40:00,16.32,16.41,16.27,16.41,7800.0,14.4906,14.5705,14.4462,14.5705,7800.0
2008-12-10 10:45:00,16.41,16.41,16.3,16.37,13600.0,14.5705,14.5705,14.4728,14.535,13600.0
2008-12-10 10:50:00,16.37,16.38,16.26,16.32,5800.0,14.535,14.5439,14.4373,14.4906,5800.0
2008-12-10 10:55:00,16.29,16.4,16.2,16.4,13400.0,14.464,14.5616,14.384,14.5616,13400.0
2008-12-10 11:00:00,16.4,16.41,16.3,16.3,2100.0,14.5616,14.5705,14.4728,14.4728,2100.0
2008-12-10 11:05:00,16.3,16.37,16.3,16.36,1100.0,14.4728,14.535,14.4728,14.5261,1100.0
2008-12-10 11:10:00,16.4,16.62,16.38,16.62,3300.0,14.5616,14.757,14.5439,14.757,3300.0
2008-12-10 11:15:00,16.55,16.63,16.55,16.58,2300.0,14.6948,14.7658,14.6948,14.7215,2300.0
2008-12-10 11:20:00,16.61,16.61,16.55,16.55,1700.0,14.7481,14.7481,14.6948,14.6948,1700.0
2008-12-10 11:25:00,16.53,16.53,16.49,16.49,3700.0,14.6771,14.6771,14.6415,14.6415,3700.0
2008-12-10 11:30:00,16.49,16.49,16.45,16.45,3900.0,14.6415,14.6415,14.606,14.606,3900.0
2008-12-10 11:35:00,16.4,16.45,16.4,16.45,2000.0,14.5616,14.606,14.5616,14.606,2000.0
2008-12-10 11:40:00,16.45,16.49,16.43,16.49,1800.0,14.606,14.6415,14.5883,14.6415,1800.0
2008-12-10 11:45:00,16.47,16.55,16.47,16.51,2900.0,14.6238,14.6948,14.6238,14.6593,2900.0
2008-12-10 11:50:00,16.54,16.55,16.44,16.46,4500.0,14.6859,14.6948,14.5971,14.6149,4500.0
2008-12-10 11:55:00,16.49,16.49,16.49,16.49,200.0,14.6415,14.6415,14.6415,14.6415,200.0
2008-12-10 12:00:00,16.5,16.57,16.5,16.57,900.0,14.6504,14.7126,14.6504,14.7126,900.0
2008-12-10 12:05:00,16.58,16.58,16.55,16.55,700.0,14.7215,14.7215,14.6948,14.6948,700.0
2008-12-10 12:10:00,16.52,16.56,16.51,16.56,1400.0,14.6682,14.7037,14.6593,14.7037,1400.0
2008-12-10 12:15:00,16.56,16.56,16.52,16.52,900.0,14.7037,14.7037,14.6682,14.6682,900.0
2008-12-10 12:20:00,16.48,16.52,16.46,16.52,7100.0,14.6327,14.6682,14.6149,14.6682,7100.0
2008-12-10 12:25:00,16.51,16.51,16.5,16.5,3800.0,14.6593,14.6593,14.6504,14.6504,3800.0
2008-12-10 12:30:00,16.45,16.49,16.45,16.48,7400.0,14.606,14.6415,14.606,14.6327,7400.0
2008-12-10 12:35:00,16.48,16.48,16.4,16.4,2200.0,14.6327,14.6327,14.5616,14.5616,2200.0
2008-12-10 12:40:00,16.4,16.44,16.4,16.41,3300.0,14.5616,14.5971,14.5616,14.5705,3300.0
2008-12-10 12:45:00,16.4,16.46,16.35,16.45,7300.0,14.5616,14.6149,14.5172,14.606,7300.0
2008-12-10 12:50:00,16.44,16.46,16.41,16.41,1300.0,14.5971,14.6149,14.5705,14.5705,1300.0
2008-12-10 12:55:00,16.4,16.43,16.4,16.4,3800.0,14.5616,14.5883,14.5616,14.5616,3800.0
2008-12-10 13:00:00,16.4,16.43,16.34,16.36,9200.0,14.5616,14.5883,14.5084,14.5261,9200.0
2008-12-10 13:05:00,16.37,16.39,16.36,16.39,2400.0,14.535,14.5527,14.5261,14.5527,2400.0
2008-12-10 13:10:00,16.36,16.38,16.32,16.35,11400.0,14.5261,14.5439,14.4906,14.5172,11400.0
2008-12-10 13:15:00,16.4,16.41,16.37,16.4,2600.0,14.5616,14.5705,14.535,14.5616,2600.0
2008-12-10 13:20:00,16.4,16.4,16.32,16.32,1400.0,14.5616,14.5616,14.4906,14.4906,1400.0
2008-12-10 13:25:00,16.32,16.33,16.26,16.26,500.0,14.4906,14.4995,14.4373,14.4373,500.0
2008-12-10 13:30:00,16.25,16.3,16.25,16.25,3300.0,14.4284,14.4728,14.4284,14.4284,3300.0
2008-12-10 13:35:00,16.25,16.29,16.25,16.25,6200.0,14.4284,14.464,14.4284,14.4284,6200.0
2008-12-10 13:40:00,16.26,16.27,16.25,16.27,3000.0,14.4373,14.4462,14.4284,14.4462,3000.0
2008-12-10 13:45:00,16.29,16.33,16.29,16.29,6300.0,14.464,14.4995,14.464,14.464,6300.0
2008-12-10 13:50:00,16.29,16.29,16.14,16.23,8000.0,14.464,14.464,14.3308,14.4107,8000.0
2008-12-10 13:55:00,16.23,16.28,16.23,16.23,2400.0,14.4107,14.4551,14.4107,14.4107,2400.0
2008-12-10 14:00:00,16.21,16.22,16.19,16.19,1400.0,14.3929,14.4018,14.3752,14.3752,1400.0
2008-12-10 14:05:00,16.2,16.28,16.2,16.28,1300.0,14.384,14.4551,14.384,14.4551,1300.0
2008-12-10 14:10:00,16.29,16.35,16.26,16.31,6300.0,14.464,14.5172,14.4373,14.4817,6300.0
2008-12-10 14:15:00,16.31,16.32,16.24,16.31,7500.0,14.4817,14.4906,14.4196,14.4817,7500.0
2008-12-10 14:20:00,16.31,16.31,16.15,16.21,7600.0,14.4817,14.4817,14.3397,14.3929,7600.0
2008-12-10 14:25:00,16.23,16.25,16.22,16.24,1500.0,14.4107,14.4284,14.4018,14.4196,1500.0
2008-12-10 14:30:00,16.25,16.25,16.12,16.2,8400.0,14.4284,14.4284,14.313,14.384,8400.0
2008-12-10 14:35:00,16.21,16.32,16.21,16.32,2200.0,14.3929,14.4906,14.3929,14.4906,2200.0
2008-12-10 14:40:00,16.31,16.43,16.31,16.37,1800.0,14.4817,14.5883,14.4817,14.535,1800.0
2008-12-10 14:45:00,16.4,16.41,16.36,16.36,3100.0,14.5616,14.5705,14.5261,14.5261,3100.0
2008-12-10 14:50:00,16.37,16.41,16.34,16.39,2300.0,14.535,14.5705,14.5084,14.5527,2300.0
2008-12-10 14:55:00,16.39,16.41,16.22,16.25,11800.0,14.5527,14.5705,14.4018,14.4284,11800.0
2008-12-10 15:00:00,16.32,16.4,16.27,16.33,11500.0,14.4906,14.5616,14.4462,14.4995,11500.0
2008-12-10 15:05:00,16.32,16.4,16.31,16.4,3100.0,14.4906,14.5616,14.4817,14.5616,3100.0
2008-12-10 15:10:00,16.37,16.41,16.37,16.38,3100.0,14.535,14.5705,14.535,14.5439,3100.0
2008-12-10 15:15:00,16.37,16.51,16.37,16.47,4500.0,14.535,14.6593,14.535,14.6238,4500.0
2008-12-10 15:20:00,16.49,16.53,16.42,16.53,3100.0,14.6415,14.6771,14.5794,14.6771,3100.0
2008-12-10 15:25:00,16.53,16.54,16.48,16.54,7600.0,14.6771,14.6859,14.6327,14.6859,7600.0
2008-12-10 15:30:00,16.58,16.6,16.53,16.56,4200.0,14.7215,14.7392,14.6771,14.7037,4200.0
2008-12-10 15:35:00,16.56,16.72,16.5,16.64,11100.0,14.7037,14.8458,14.6504,14.7747,11100.0
2008-12-10 15:40:00,16.64,16.69,16.51,16.6,13800.0,14.7747,14.8191,14.6593,14.7392,13800.0
2008-12-10 15:45:00,16.62,16.81,16.6,16.81,9900.0,14.757,14.9257,14.7392,14.9257,9900.0
2008-12-10 15:50:00,16.81,16.81,16.67,16.76,8500.0,14.9257,14.9257,14.8014,14.8813,8500.0
2008-12-10 15:55:00,16.75,16.93,16.71,16.73,17700.0,14.8724,15.0322,14.8369,14.8546,17700.0
2008-12-11 09:30:00,16.56,16.56,16.41,16.42,1600.0,14.7037,14.7037,14.5705,14.5794,1600.0
2008-12-11 09:35:00,16.42,16.64,16.42,16.52,2600.0,14.5794,14.7747,14.5794,14.6682,2600.0
2008-12-11 09:40:00,16.58,16.58,16.53,16.54,1700.0,14.7215,14.7215,14.6771,14.6859,1700.0
2008-12-11 09:45:00,16.58,16.58,16.51,16.53,3000.0,14.7215,14.7215,14.6593,14.6771,3000.0
2008-12-11 09:50:00,16.55,16.61,16.48,16.59,4800.0,14.6948,14.7481,14.6327,14.7303,4800.0
2008-12-11 09:55:00,16.53,16.53,16.37,16.37,1300.0,14.6771,14.6771,14.535,14.535,1300.0
2008-12-11 10:00:00,16.41,16.44,16.31,16.36,2300.0,14.5705,14.5971,14.4817,14.5261,2300.0
2008-12-11 10:05:00,16.36,16.36,16.29,16.33,1200.0,14.5261,14.5261,14.464,14.4995,1200.0
2008-12-11 10:10:00,16.33,16.43,16.33,16.41,3900.0,14.4995,14.5883,14.4995,14.5705,3900.0
2008-12-11 10:15:00,16.41,16.41,16.31,16.32,1200.0,14.5705,14.5705,14.4817,14.4906,1200.0
2008-12-11 10:20:00,16.38,16.5,16.37,16.46,4100.0,14.5439,14.6504,14.535,14.6149,4100.0
2008-12-11 10:25:00,16.46,16.46,16.35,16.37,2100.0,14.6149,14.6149,14.5172,14.535,2100.0
2008-12-11 10:30:00,16.35,16.48,16.31,16.31,5800.0,14.5172,14.6327,14.4817,14.4817,5800.0
2008-12-11 10:35:00,16.34,16.34,16.24,16.24,1500.0,14.5084,14.5084,14.4196,14.4196,1500.0
2008-12-11 10:40:00,16.19,16.19,16.13,16.14,2700.0,14.3752,14.3752,14.3219,14.3308,2700.0
2008-12-11 10:45:00,16.05,16.11,16.04,16.11,1600.0,14.2509,14.3041,14.242,14.3041,1600.0
2008-12-11 10:50:00,16.07,16.07,16.01,16.01,1800.0,14.2686,14.2686,14.2153,14.2153,1800.0
2008-12-11 10:55:00,16.02,16.02,15.93,15.93,5300.0,14.2242,14.2242,14.1443,14.1443,5300.0
2008-12-11 11:00:00,15.93,15.95,15.85,15.85,5000.0,14.1443,14.1621,14.0733,14.0733,5000.0
2008-12-11 11:05:00,15.89,15.91,15.87,15.9,900.0,14.1088,14.1266,14.091,14.1177,900.0
2008-12-11 11:10:00,15.93,15.97,15.92,15.97,1900.0,14.1443,14.1798,14.1354,14.1798,1900.0
2008-12-11 11:15:00,15.95,15.96,15.93,15.95,700.0,14.1621,14.171,14.1443,14.1621,700.0
2008-12-11 11:20:00,15.9,15.97,15.9,15.97,800.0,14.1177,14.1798,14.1177,14.1798,800.0
2008-12-11 11:25:00,15.91,15.92,15.8,15.81,2500.0,14.1266,14.1354,14.0289,14.0378,2500.0
2008-12-11 11:30:00,15.82,15.82,15.82,15.82,300.0,14.0466,14.0466,14.0466,14.0466,300.0
2008-12-11 11:35:00,15.83,15.86,15.82,15.85,800.0,14.0555,14.0822,14.0466,14.0733,800.0
2008-12-11 11:40:00,15.84,15.89,15.83,15.89,1300.0,14.0644,14.1088,14.0555,14.1088,1300.0
2008-12-11 11:45:00,15.89,15.89,15.88,15.89,400.0,14.1088,14.1088,14.0999,14.1088,400.0
2008-12-11 11:50:00,15.9,15.9,15.89,15.89,600.0,14.1177,14.1177,14.1088,14.1088,600.0
2008-12-11 11:55:00,15.89,15.9,15.86,15.87,3000.0,14.1088,14.1177,14.0822,14.091,3000.0
2008-12-11 12:00:00,15.88,16.05,15.87,16.02,5000.0,14.0999,14.2509,14.091,14.2242,5000.0
2008-12-11 12:05:00,16.02,16.02,16.02,16.02,700.0,14.2242,14.2242,14.2242,14.2242,700.0
2008-12-11 12:10:00,16.02,16.02,15.99,16.0,1000.0,14.2242,14.2242,14.1976,14.2065,1000.0
2008-12-11 12:15:00,15.99,16.01,15.97,15.98,1400.0,14.1976,14.2153,14.1798,14.1887,1400.0
2008-12-11 12:20:00,15.98,15.98,15.96,15.97,10000.0,14.1887,14.1887,14.171,14.1798,10000.0
2008-12-11 12:25:00,15.96,15.99,15.95,15.97,4600.0,14.171,14.1976,14.1621,14.1798,4600.0
2008-12-11 12:30:00,15.95,15.99,15.95,15.97,5900.0,14.1621,14.1976,14.1621,14.1798,5900.0
2008-12-11 12:35:00,15.99,16.02,15.96,15.96,11200.0,14.1976,14.2242,14.171,14.171,11200.0
2008-12-11 12:40:00,15.96,15.99,15.93,15.93,2300.0,14.171,14.1976,14.1443,14.1443,2300.0
2008-12-11 12:45:00,15.96,15.96,15.82,15.84,2200.0,14.171,14.171,14.0466,14.0644,2200.0
2008-12-11 12:50:00,15.83,15.83,15.78,15.78,1000.0,14.0555,14.0555,14.0111,14.0111,1000.0
2008-12-11 12:55:00,15.78,15.82,15.77,15.81,2400.0,14.0111,14.0466,14.0022,14.0378,2400.0
2008-12-11 13:00:00,15.81,15.81,15.73,15.76,3500.0,14.0378,14.0378,13.9667,13.9934,3500.0
2008-12-11 13:05:00,15.72,15.72,15.62,15.62,4000.0,13.9579,13.9579,13.8691,13.8691,4000.0
2008-12-11 13:10:00,15.62,15.67,15.51,15.56,9500.0,13.8691,13.9135,13.7714,13.8158,9500.0
2008-12-11 13:15:00,15.52,15.52,15.45,15.45,2900.0,13.7803,13.7803,13.7181,13.7181,2900.0
2008-12-11 13:20:00,15.45,15.46,15.42,15.43,2400.0,13.7181,13.727,13.6915,13.7004,2400.0
2008-12-11 13:25:00,15.37,15.41,15.37,15.37,1300.0,13.6471,13.6826,13.6471,13.6471,1300.0
2008-12-11 13:30:00,15.37,15.4,15.31,15.31,35300.0,13.6471,13.6737,13.5938,13.5938,35300.0
2008-12-11 13:35:00,15.29,15.31,15.28,15.31,1400.0,13.5761,13.5938,13.5672,13.5938,1400.0
2008-12-11 13:40:00,15.3,15.3,15.25,15.25,2000.0,13.5849,13.5849,13.5405,13.5405,2000.0
2008-12-11 13:45:00,15.18,15.34,15.18,15.34,1300.0,13.4784,13.6204,13.4784,13.6204,1300.0
2008-12-11 13:50:00,15.31,15.31,15.28,15.28,400.0,13.5938,13.5938,13.5672,13.5672,400.0
2008-12-11 13:55:00,15.28,15.31,15.18,15.31,3500.0,13.5672,13.5938,13.4784,13.5938,3500.0
2008-12-11 14:00:00,15.31,15.35,15.3,15.3,2200.0,13.5938,13.6293,13.5849,13.5849,2200.0
2008-12-11 14:05:00,15.34,15.38,15.3,15.34,31400.0,13.6204,13.656,13.5849,13.6204,31400.0
2008-12-11 14:10:00,15.3,15.3,15.24,15.27,1300.0,13.5849,13.5849,13.5317,13.5583,1300.0
2008-12-11 14:15:00,15.27,15.27,15.25,15.25,600.0,13.5583,13.5583,13.5405,13.5405,600.0
2008-12-11 14:20:00,15.28,15.28,15.23,15.26,1500.0,13.5672,13.5672,13.5228,13.5494,1500.0
2008-12-11 14:25:00,15.27,15.31,15.25,15.31,1500.0,13.5583,13.5938,13.5405,13.5938,1500.0
2008-12-11 14:30:00,15.33,15.62,15.33,15.57,16300.0,13.6116,13.8691,13.6116,13.8247,16300.0
2008-12-11 14:35:00,15.62,15.71,15.57,15.7,15300.0,13.8691,13.949,13.8247,13.9401,15300.0
2008-12-11 14:40:00,15.7,15.7,15.64,15.64,3000.0,13.9401,13.9401,13.8868,13.8868,3000.0
2008-12-11 14:45:00,15.62,15.67,15.56,15.59,6800.0,13.8691,13.9135,13.8158,13.8424,6800.0
2008-12-11 14:50:00,15.57,15.57,15.38,15.38,2200.0,13.8247,13.8247,13.656,13.656,2200.0
2008-12-11 14:55:00,15.37,15.5,15.3,15.31,3900.0,13.6471,13.7625,13.5849,13.5938,3900.0
2008-12-11 15:00:00,15.32,15.35,15.27,15.35,8000.0,13.6027,13.6293,13.5583,13.6293,8000.0
2008-12-11 15:05:00,15.35,15.35,15.24,15.35,5900.0,13.6293,13.6293,13.5317,13.6293,5900.0
2008-12-11 15:10:00,15.4,15.43,15.3,15.43,5900.0,13.6737,13.7004,13.5849,13.7004,5900.0
2008-12-11 15:15:00,15.42,15.43,15.31,15.4,6700.0,13.6915,13.7004,13.5938,13.6737,6700.0
2008-12-11 15:20:00,15.39,15.4,15.3,15.33,7400.0,13.6648,13.6737,13.5849,13.6116,7400.0
2008-12-11 15:25:00,15.33,15.41,15.32,15.39,4500.0,13.6116,13.6826,13.6027,13.6648,4500.0
2008-12-11 15:30:00,15.38,15.45,15.3,15.3,13400.0,13.656,13.7181,13.5849,13.5849,13400.0
2008-12-11 15:35:00,15.3,15.39,15.3,15.39,11000.0,13.5849,13.6648,13.5849,13.6648,11000.0
2008-12-11 15:40:00,15.39,15.54,15.36,15.54,9000.0,13.6648,13.798,13.6382,13.798,9000.0
2008-12-11 15:45:00,15.49,15.63,15.46,15.53,16700.0,13.7536,13.8779,13.727,13.7892,16700.0
2008-12-11 15:50:00,15.52,15.62,15.46,15.57,22800.0,13.7803,13.8691,13.727,13.8247,22800.0
2008-12-11 15:55:00,15.58,15.61,15.5,15.5,26500.0,13.8335,13.8602,13.7625,13.7625,26500.0
2008-12-12 09:30:00,14.93,15.29,14.93,15.29,4000.0,13.2564,13.5761,13.2564,13.5761,4000.0
2008-12-12 09:35:00,15.24,15.25,15.1,15.2,1600.0,13.5317,13.5405,13.4074,13.4961,1600.0
2008-12-12 09:40:00,15.28,15.31,15.15,15.15,1300.0,13.5672,13.5938,13.4517,13.4517,1300.0
2008-12-12 09:45:00,15.19,15.27,15.19,15.26,1800.0,13.4873,13.5583,13.4873,13.5494,1800.0
2008-12-12 09:50:00,15.27,15.48,15.26,15.33,7800.0,13.5583,13.7448,13.5494,13.6116,7800.0
2008-12-12 09:55:00,15.35,15.47,15.34,15.42,5300.0,13.6293,13.7359,13.6204,13.6915,5300.0
2008-12-12 10:00:00,15.43,15.46,15.31,15.44,5400.0,13.7004,13.727,13.5938,13.7092,5400.0
2008-12-12 10:05:00,15.52,15.53,15.43,15.47,4300.0,13.7803,13.7892,13.7004,13.7359,4300.0
2008-12-12 10:10:00,15.47,15.59,15.47,15.58,3700.0,13.7359,13.8424,13.7359,13.8335,3700.0
2008-12-12 10:15:00,15.61,15.61,15.47,15.57,6100.0,13.8602,13.8602,13.7359,13.8247,6100.0
2008-12-12 10:20:00,15.56,15.69,15.56,15.61,3000.0,13.8158,13.9312,13.8158,13.8602,3000.0
2008-12-12 10:25:00,15.59,15.6,15.56,15.57,1900.0,13.8424,13.8513,13.8158,13.8247,1900.0
2008-12-12 10:30:00,15.57,15.57,15.45,15.45,3700.0,13.8247,13.8247,13.7181,13.7181,3700.0
2008-12-12 10:35:00,15.48,15.52,15.48,15.52,3100.0,13.7448,13.7803,13.7448,13.7803,3100.0
2008-12-12 10:40:00,15.52,15.65,15.52,15.65,4000.0,13.7803,13.8957,13.7803,13.8957,4000.0
2008-12-12 10:45:00,15.66,15.71,15.65,15.7,4300.0,13.9046,13.949,13.8957,13.9401,4300.0
2008-12-12 10:50:00,15.7,15.93,15.68,15.9,10500.0,13.9401,14.1443,13.9223,14.1177,10500.0
2008-12-12 10:55:00,15.91,15.92,15.86,15.86,2300.0,14.1266,14.1354,14.0822,14.0822,2300.0
2008-12-12 11:00:00,15.84,15.87,15.8,15.8,3300.0,14.0644,14.091,14.0289,14.0289,3300.0
2008-12-12 11:05:00,15.82,15.87,15.82,15.87,2900.0,14.0466,14.091,14.0466,14.091,2900.0
2008-12-12 11:10:00,15.86,15.89,15.86,15.88,6800.0,14.0822,14.1088,14.0822,14.0999,6800.0
2008-12-12 11:15:00,15.88,15.89,15.88,15.89,2400.0,14.0999,14.1088,14.0999,14.1088,2400.0
2008-12-12 11:20:00,15.89,16.01,15.89,15.92,6900.0,14.1088,14.2153,14.1088,14.1354,6900.0
2008-12-12 11:25:00,15.92,15.93,15.91,15.91,2800.0,14.1354,14.1443,14.1266,14.1266,2800.0
2008-12-12 11:30:00,15.84,15.91,15.83,15.87,4100.0,14.0644,14.1266,14.0555,14.091,4100.0
2008-12-12 11:35:00,15.88,15.89,15.84,15.84,2600.0,14.0999,14.1088,14.0644,14.0644,2600.0
2008-12-12 11:40:00,15.77,15.77,15.75,15.76,1200.0,14.0022,14.0022,13.9845,13.9934,1200.0
2008-12-12 11:45:00,15.76,15.99,15.75,15.95,16900.0,13.9934,14.1976,13.9845,14.1621,16900.0
2008-12-12 11:50:00,15.95,15.97,15.92,15.97,1900.0,14.1621,14.1798,14.1354,14.1798,1900.0
2008-12-12 11:55:00,15.98,15.99,15.91,15.91,1600.0,14.1887,14.1976,14.1266,14.1266,1600.0
2008-12-12 12:00:00,15.93,16.04,15.92,16.02,4000.0,14.1443,14.242,14.1354,14.2242,4000.0
2008-12-12 12:05:00,16.0,16.01,15.96,15.99,2300.0,14.2065,14.2153,14.171,14.1976,2300.0
2008-12-12 12:10:00,15.97,16.0,15.95,15.98,3300.0,14.1798,14.2065,14.1621,14.1887,3300.0
2008-12-12 12:15:00,15.99,16.04,15.97,16.03,4400.0,14.1976,14.242,14.1798,14.2331,4400.0
2008-12-12 12:20:00,16.03,16.21,16.03,16.2,16200.0,14.2331,14.3929,14.2331,14.384,16200.0
2008-12-12 12:25:00,16.2,16.21,16.2,16.2,3200.0,14.384,14.3929,14.384,14.384,3200.0
2008-12-12 12:30:00,16.2,16.32,16.2,16.32,4600.0,14.384,14.4906,14.384,14.4906,4600.0
2008-12-12 12:35:00,16.32,16.34,16.25,16.3,5600.0,14.4906,14.5084,14.4284,14.4728,5600.0
2008-12-12 12:40:00,16.31,16.31,16.3,16.3,1200.0,14.4817,14.4817,14.4728,14.4728,1200.0
2008-12-12 12:45:00,16.29,16.36,16.27,16.3,4700.0,14.464,14.5261,14.4462,14.4728,4700.0
2008-12-12 12:50:00,16.3,16.58,16.26,16.56,6300.0,14.4728,14.7215,14.4373,14.7037,6300.0
2008-12-12 12:55:00,16.55,16.56,16.48,16.51,5900.0,14.6948,14.7037,14.6327,14.6593,5900.0
2008-12-12 13:00:00,16.49,16.5,16.34,16.35,2200.0,14.6415,14.6504,14.5084,14.5172,2200.0
2008-12-12 13:05:00,16.37,16.38,16.35,16.35,1200.0,14.535,14.5439,14.5172,14.5172,1200.0
2008-12-12 13:10:00,16.35,16.43,16.35,16.41,3900.0,14.5172,14.5883,14.5172,14.5705,3900.0
2008-12-12 13:15:00,16.39,16.42,16.39,16.39,2200.0,14.5527,14.5794,14.5527,14.5527,2200.0
2008-12-12 13:20:00,16.39,16.4,16.34,16.35,4400.0,14.5527,14.5616,14.5084,14.5172,4400.0
2008-12-12 13:25:00,16.34,16.35,16.25,16.26,7100.0,14.5084,14.5172,14.4284,14.4373,7100.0
2008-12-12 13:30:00,16.25,16.36,16.25,16.29,4300.0,14.4284,14.5261,14.4284,14.464,4300.0
2008-12-12 13:35:00,16.28,16.28,16.18,16.22,5600.0,14.4551,14.4551,14.3663,14.4018,5600.0
2008-12-12 13:40:00,16.2,16.21,16.08,16.17,9300.0,14.384,14.3929,14.2775,14.3574,9300.0
2008-12-12 13:45:00,16.15,16.27,16.15,16.25,6700.0,14.3397,14.4462,14.3397,14.4284,6700.0
2008-12-12 13:50:00,16.24,16.25,16.18,16.24,6100.0,14.4196,14.4284,14.3663,14.4196,6100.0
2008-12-12 13:55:00,16.25,16.31,16.25,16.31,3600.0,14.4284,14.4817,14.4284,14.4817,3600.0
2008-12-12 14:00:00,16.3,16.41,16.29,16.4,2600.0,14.4728,14.5705,14.464,14.5616,2600.0
2008-12-12 14:05:00,16.41,16.45,16.27,16.27,9600.0,14.5705,14.606,14.4462,14.4462,9600.0
2008-12-12 14:10:00,16.28,16.32,16.18,16.2,4900.0,14.4551,14.4906,14.3663,14.384,4900.0
2008-12-12 14:15:00,16.2,16.23,16.13,16.13,11500.0,14.384,14.4107,14.3219,14.3219,11500.0
2008-12-12 14:20:00,16.07,16.1,16.03,16.08,3600.0,14.2686,14.2953,14.2331,14.2775,3600.0
2008-12-12 14:25:00,16.08,16.1,16.06,16.1,2000.0,14.2775,14.2953,14.2597,14.2953,2000.0
2008-12-12 14:30:00,16.1,16.1,16.01,16.01,1200.0,14.2953,14.2953,14.2153,14.2153,1200.0
2008-12-12 14:35:00,16.01,16.2,16.01,16.19,3900.0,14.2153,14.384,14.2153,14.3752,3900.0
2008-12-12 14:40:00,16.2,16.2,16.08,16.12,2400.0,14.384,14.384,14.2775,14.313,2400.0
2008-12-12 14:45:00,16.12,16.13,16.02,16.09,3500.0,14.313,14.3219,14.2242,14.2864,3500.0
2008-12-12 14:50:00,16.12,16.33,16.12,16.27,10900.0,14.313,14.4995,14.313,14.4462,10900.0
2008-12-12 14:55:00,16.24,16.27,16.11,16.16,2500.0,14.4196,14.4462,14.3041,14.3485,2500.0
2008-12-12 15:00:00,16.16,16.34,16.15,16.32,5000.0,14.3485,14.5084,14.3397,14.4906,5000.0
2008-12-12 15:05:00,16.28,16.31,16.25,16.25,1800.0,14.4551,14.4817,14.4284,14.4284,1800.0
2008-12-12 15:10:00,16.24,16.25,16.2,16.23,6800.0,14.4196,14.4284,14.384,14.4107,6800.0
2008-12-12 15:15:00,16.2,16.29,16.16,16.16,4800.0,14.384,14.464,14.3485,14.3485,4800.0
2008-12-12 15:20:00,16.13,16.23,16.13,16.2,4200.0,14.3219,14.4107,14.3219,14.384,4200.0
2008-12-12 15:25:00,16.2,16.21,16.12,16.21,3700.0,14.384,14.3929,14.313,14.3929,3700.0
2008-12-12 15:30:00,16.22,16.22,16.06,16.08,4500.0,14.4018,14.4018,14.2597,14.2775,4500.0
2008-12-12 15:35:00,16.08,16.21,16.05,16.21,2700.0,14.2775,14.3929,14.2509,14.3929,2700.0
2008-12-12 15:40:00,16.17,16.22,16.14,16.18,4400.0,14.3574,14.4018,14.3308,14.3663,4400.0
2008-12-12 15:45:00,16.18,16.21,16.14,16.2,6200.0,14.3663,14.3929,14.3308,14.384,6200.0
2008-12-12 15:50:00,16.23,16.4,16.22,16.34,7900.0,14.4107,14.5616,14.4018,14.5084,7900.0
2008-12-12 15:55:00,16.32,16.51,16.31,16.46,24600.0,14.4906,14.6593,14.4817,14.6149,24600.0
2008-12-15 09:30:00,16.36,16.43,16.19,16.33,3600.0,14.5261,14.5883,14.3752,14.4995,3600.0
2008-12-15 09:35:00,16.28,16.57,16.28,16.57,2500.0,14.4551,14.7126,14.4551,14.7126,2500.0
2008-12-15 09:40:00,16.57,16.57,16.32,16.33,4600.0,14.7126,14.7126,14.4906,14.4995,4600.0
2008-12-15 09:45:00,16.33,16.45,16.33,16.43,2900.0,14.4995,14.606,14.4995,14.5883,2900.0
2008-12-15 09:50:00,16.48,16.53,16.47,16.5,4600.0,14.6327,14.6771,14.6238,14.6504,4600.0
2008-12-15 09:55:00,16.5,16.53,16.5,16.5,2100.0,14.6504,14.6771,14.6504,14.6504,2100.0
2008-12-15 10:00:00,16.5,16.53,16.49,16.5,7700.0,14.6504,14.6771,14.6415,14.6504,7700.0
2008-12-15 10:05:00,16.5,16.55,16.49,16.5,10200.0,14.6504,14.6948,14.6415,14.6504,10200.0
2008-12-15 10:10:00,16.5,16.53,16.41,16.41,4000.0,14.6504,14.6771,14.5705,14.5705,4000.0
2008-12-15 10:15:00,16.45,16.45,16.41,16.41,500.0,14.606,14.606,14.5705,14.5705,500.0
2008-12-15 10:20:00,16.41,16.41,16.23,16.28,3100.0,14.5705,14.5705,14.4107,14.4551,3100.0
2008-12-15 10:25:00,16.28,16.28,16.17,16.17,1800.0,14.4551,14.4551,14.3574,14.3574,1800.0
2008-12-15 10:30:00,16.21,16.21,16.15,16.17,3700.0,14.3929,14.3929,14.3397,14.3574,3700.0
2008-12-15 10:35:00,16.17,16.2,16.14,16.18,2200.0,14.3574,14.384,14.3308,14.3663,2200.0
2008-12-15 10:40:00,16.17,16.17,16.16,16.17,400.0,14.3574,14.3574,14.3485,14.3574,400.0
2008-12-15 10:45:00,16.14,16.15,16.02,16.02,7300.0,14.3308,14.3397,14.2242,14.2242,7300.0
2008-12-15 10:50:00,16.02,16.04,16.0,16.04,1600.0,14.2242,14.242,14.2065,14.242,1600.0
2008-12-15 10:55:00,16.04,16.04,15.9,15.9,3700.0,14.242,14.242,14.1177,14.1177,3700.0
2008-12-15 11:00:00,15.89,15.89,15.83,15.83,2200.0,14.1088,14.1088,14.0555,14.0555,2200.0
2008-12-15 11:05:00,15.84,15.97,15.81,15.96,4200.0,14.0644,14.1798,14.0378,14.171,4200.0
2008-12-15 11:10:00,15.95,15.97,15.93,15.97,2300.0,14.1621,14.1798,14.1443,14.1798,2300.0
2008-12-15 11:15:00,15.97,16.04,15.97,16.01,3300.0,14.1798,14.242,14.1798,14.2153,3300.0
2008-12-15 11:20:00,16.01,16.03,16.0,16.01,800.0,14.2153,14.2331,14.2065,14.2153,800.0
2008-12-15 11:25:00,16.02,16.02,15.98,15.99,3700.0,14.2242,14.2242,14.1887,14.1976,3700.0
2008-12-15 11:30:00,15.99,16.03,15.98,16.0,3200.0,14.1976,14.2331,14.1887,14.2065,3200.0
2008-12-15 11:35:00,16.0,16.0,15.98,15.98,5800.0,14.2065,14.2065,14.1887,14.1887,5800.0
2008-12-15 11:40:00,15.98,15.99,15.95,15.97,4400.0,14.1887,14.1976,14.1621,14.1798,4400.0
2008-12-15 11:45:00,15.97,15.97,15.92,15.94,3700.0,14.1798,14.1798,14.1354,14.1532,3700.0
2008-12-15 11:50:00,15.91,15.95,15.91,15.93,3200.0,14.1266,14.1621,14.1266,14.1443,3200.0
2008-12-15 11:55:00,15.93,15.94,15.9,15.91,5800.0,14.1443,14.1532,14.1177,14.1266,5800.0
2008-12-15 12:00:00,15.92,15.94,15.92,15.93,18700.0,14.1354,14.1532,14.1354,14.1443,18700.0
2008-12-15 12:05:00,15.93,16.02,15.93,16.02,4800.0,14.1443,14.2242,14.1443,14.2242,4800.0
2008-12-15 12:10:00,16.03,16.04,16.03,16.03,900.0,14.2331,14.242,14.2331,14.2331,900.0
2008-12-15 12:15:00,16.03,16.03,15.98,16.01,3300.0,14.2331,14.2331,14.1887,14.2153,3300.0
2008-12-15 12:20:00,16.0,16.02,16.0,16.02,3000.0,14.2065,14.2242,14.2065,14.2242,3000.0
2008-12-15 12:25:00,16.02,16.03,16.0,16.0,1900.0,14.2242,14.2331,14.2065,14.2065,1900.0
2008-12-15 12:30:00,16.0,16.01,16.0,16.0,1800.0,14.2065,14.2153,14.2065,14.2065,1800.0
2008-12-15 12:35:00,16.01,16.01,15.93,15.94,1800.0,14.2153,14.2153,14.1443,14.1532,1800.0
2008-12-15 12:40:00,15.94,15.94,15.91,15.94,1900.0,14.1532,14.1532,14.1266,14.1532,1900.0
2008-12-15 12:45:00,15.94,15.94,15.9,15.9,1400.0,14.1532,14.1532,14.1177,14.1177,1400.0
2008-12-15 12:50:00,15.91,15.91,15.88,15.9,2300.0,14.1266,14.1266,14.0999,14.1177,2300.0
2008-12-15 12:55:00,15.9,16.04,15.9,15.99,21500.0,14.1177,14.242,14.1177,14.1976,21500.0
2008-12-15 13:00:00,15.99,16.0,15.96,15.96,5400.0,14.1976,14.2065,14.171,14.171,5400.0
2008-12-15 13:05:00,15.94,15.96,15.79,15.79,3300.0,14.1532,14.171,14.02,14.02,3300.0
2008-12-15 13:10:00,15.78,15.79,15.77,15.79,1800.0,14.0111,14.02,14.0022,14.02,1800.0
2008-12-15 13:15:00,15.76,15.77,15.75,15.75,1200.0,13.9934,14.0022,13.9845,13.9845,1200.0
2008-12-15 13:20:00,15.75,15.81,15.75,15.81,3200.0,13.9845,14.0378,13.9845,14.0378,3200.0
2008-12-15 13:25:00,15.82,15.85,15.81,15.83,2800.0,14.0466,14.0733,14.0378,14.0555,2800.0
2008-12-15 13:30:00,15.84,15.84,15.8,15.83,2200.0,14.0644,14.0644,14.0289,14.0555,2200.0
2008-12-15 13:35:00,15.84,15.84,15.81,15.81,700.0,14.0644,14.0644,14.0378,14.0378,700.0
2008-12-15 13:40:00,15.83,15.86,15.83,15.86,1900.0,14.0555,14.0822,14.0555,14.0822,1900.0
2008-12-15 13:45:00,15.86,15.86,15.83,15.84,1200.0,14.0822,14.0822,14.0555,14.0644,1200.0
2008-12-15 13:50:00,15.84,15.84,15.75,15.75,13100.0,14.0644,14.0644,13.9845,13.9845,13100.0
2008-12-15 13:55:00,15.75,15.77,15.74,15.75,6600.0,13.9845,14.0022,13.9756,13.9845,6600.0
2008-12-15 14:00:00,15.75,15.79,15.75,15.77,4600.0,13.9845,14.02,13.9845,14.0022,4600.0
2008-12-15 14:05:00,15.77,15.77,15.75,15.76,4600.0,14.0022,14.0022,13.9845,13.9934,4600.0
2008-12-15 14:10:00,15.76,15.76,15.7,15.7,13500.0,13.9934,13.9934,13.9401,13.9401,13500.0
2008-12-15 14:15:00,15.71,15.72,15.69,15.69,11100.0,13.949,13.9579,13.9312,13.9312,11100.0
2008-12-15 14:20:00,15.7,15.83,15.7,15.81,3100.0,13.9401,14.0555,13.9401,14.0378,3100.0
2008-12-15 14:25:00,15.82,15.82,15.75,15.75,4700.0,14.0466,14.0466,13.9845,13.9845,4700.0
2008-12-15 14:30:00,15.75,15.76,15.71,15.76,4700.0,13.9845,13.9934,13.949,13.9934,4700.0
2008-12-15 14:35:00,15.76,15.76,15.74,15.75,2000.0,13.9934,13.9934,13.9756,13.9845,2000.0
2008-12-15 14:40:00,15.75,15.77,15.69,15.69,3900.0,13.9845,14.0022,13.9312,13.9312,3900.0
2008-12-15 14:45:00,15.69,15.74,15.67,15.73,16600.0,13.9312,13.9756,13.9135,13.9667,16600.0
2008-12-15 14:50:00,15.74,15.77,15.73,15.77,11300.0,13.9756,14.0022,13.9667,14.0022,11300.0
2008-12-15 14:55:00,15.76,15.76,15.7,15.7,5300.0,13.9934,13.9934,13.9401,13.9401,5300.0
2008-12-15 15:00:00,15.7,15.7,15.63,15.63,2800.0,13.9401,13.9401,13.8779,13.8779,2800.0
2008-12-15 15:05:00,15.64,15.64,15.54,15.56,2000.0,13.8868,13.8868,13.798,13.8158,2000.0
2008-12-15 15:10:00,15.55,15.55,15.39,15.39,2500.0,13.8069,13.8069,13.6648,13.6648,2500.0
2008-12-15 15:15:00,15.39,15.4,15.31,15.31,2800.0,13.6648,13.6737,13.5938,13.5938,2800.0
2008-12-15 15:20:00,15.28,15.28,15.24,15.26,3000.0,13.5672,13.5672,13.5317,13.5494,3000.0
2008-12-15 15:25:00,15.26,15.32,15.26,15.32,6200.0,13.5494,13.6027,13.5494,13.6027,6200.0
2008-12-15 15:30:00,15.3,15.47,15.3,15.47,14000.0,13.5849,13.7359,13.5849,13.7359,14000.0
2008-12-15 15:35:00,15.46,15.59,15.44,15.53,6200.0,13.727,13.8424,13.7092,13.7892,6200.0
2008-12-15 15:40:00,15.55,15.73,15.53,15.68,5900.0,13.8069,13.9667,13.7892,13.9223,5900.0
2008-12-15 15:45:00,15.68,15.77,15.66,15.74,7500.0,13.9223,14.0022,13.9046,13.9756,7500.0
2008-12-15 15:50:00,15.74,15.76,15.59,15.63,6000.0,13.9756,13.9934,13.8424,13.8779,6000.0
2008-12-15 15:55:00,15.65,15.7,15.57,15.6,15900.0,13.8957,13.9401,13.8247,13.8513,15900.0
2008-12-16 09:30:00,15.93,15.93,15.61,15.69,1700.0,14.1443,14.1443,13.8602,13.9312,1700.0
2008-12-16 09:35:00,15.68,15.85,15.68,15.72,1900.0,13.9223,14.0733,13.9223,13.9579,1900.0
2008-12-16 09:40:00,15.69,15.79,15.68,15.68,4300.0,13.9312,14.02,13.9223,13.9223,4300.0
2008-12-16 09:45:00,15.68,15.71,15.48,15.48,9100.0,13.9223,13.949,13.7448,13.7448,9100.0
2008-12-16 09:50:00,15.55,15.6,15.55,15.58,1200.0,13.8069,13.8513,13.8069,13.8335,1200.0
2008-12-16 09:55:00,15.6,15.62,15.57,15.57,4900.0,13.8513,13.8691,13.8247,13.8247,4900.0
2008-12-16 10:00:00,15.57,15.61,15.55,15.6,2100.0,13.8247,13.8602,13.8069,13.8513,2100.0
2008-12-16 10:05:00,15.6,15.68,15.54,15.65,6600.0,13.8513,13.9223,13.798,13.8957,6600.0
2008-12-16 10:10:00,15.67,15.69,15.61,15.61,1900.0,13.9135,13.9312,13.8602,13.8602,1900.0
2008-12-16 10:15:00,15.6,15.64,15.59,15.63,4000.0,13.8513,13.8868,13.8424,13.8779,4000.0
2008-12-16 10:20:00,15.63,15.64,15.59,15.59,3400.0,13.8779,13.8868,13.8424,13.8424,3400.0
2008-12-16 10:25:00,15.61,15.62,15.59,15.61,1800.0,13.8602,13.8691,13.8424,13.8602,1800.0
2008-12-16 10:30:00,15.62,15.7,15.62,15.7,5100.0,13.8691,13.9401,13.8691,13.9401,5100.0
2008-12-16 10:35:00,15.7,15.71,15.63,15.63,2800.0,13.9401,13.949,13.8779,13.8779,2800.0
2008-12-16 10:40:00,15.62,15.74,15.61,15.74,3600.0,13.8691,13.9756,13.8602,13.9756,3600.0
2008-12-16 10:45:00,15.74,15.75,15.66,15.66,1700.0,13.9756,13.9845,13.9046,13.9046,1700.0
2008-12-16 10:50:00,15.65,15.71,15.62,15.62,1700.0,13.8957,13.949,13.8691,13.8691,1700.0
2008-12-16 10:55:00,15.63,15.64,15.6,15.6,1600.0,13.8779,13.8868,13.8513,13.8513,1600.0
2008-12-16 11:00:00,15.58,15.63,15.58,15.63,500.0,13.8335,13.8779,13.8335,13.8779,500.0
2008-12-16 11:05:00,15.57,15.62,15.53,15.53,4000.0,13.8247,13.8691,13.7892,13.7892,4000.0
2008-12-16 11:10:00,15.53,15.61,15.53,15.58,1700.0,13.7892,13.8602,13.7892,13.8335,1700.0
2008-12-16 11:15:00,15.62,15.62,15.56,15.6,1100.0,13.8691,13.8691,13.8158,13.8513,1100.0
2008-12-16 11:20:00,15.6,15.65,15.58,15.65,4000.0,13.8513,13.8957,13.8335,13.8957,4000.0
2008-12-16 11:25:00,15.68,15.71,15.67,15.69,1000.0,13.9223,13.949,13.9135,13.9312,1000.0
2008-12-16 11:30:00,15.7,15.7,15.68,15.69,4800.0,13.9401,13.9401,13.9223,13.9312,4800.0
2008-12-16 11:35:00,15.68,15.79,15.68,15.69,4800.0,13.9223,14.02,13.9223,13.9312,4800.0
2008-12-16 11:40:00,15.74,15.74,15.72,15.73,1100.0,13.9756,13.9756,13.9579,13.9667,1100.0
2008-12-16 11:45:00,15.73,15.74,15.72,15.74,2600.0,13.9667,13.9756,13.9579,13.9756,2600.0
2008-12-16 11:50:00,15.73,15.73,15.61,15.63,4500.0,13.9667,13.9667,13.8602,13.8779,4500.0
2008-12-16 11:55:00,15.62,15.64,15.6,15.64,2700.0,13.8691,13.8868,13.8513,13.8868,2700.0
2008-12-16 12:00:00,15.63,15.68,15.61,15.62,1200.0,13.8779,13.9223,13.8602,13.8691,1200.0
2008-12-16 12:05:00,15.62,15.65,15.61,15.61,1400.0,13.8691,13.8957,13.8602,13.8602,1400.0
2008-12-16 12:10:00,15.65,15.65,15.6,15.61,2800.0,13.8957,13.8957,13.8513,13.8602,2800.0
2008-12-16 12:15:00,15.61,15.63,15.58,15.6,1200.0,13.8602,13.8779,13.8335,13.8513,1200.0
2008-12-16 12:20:00,15.59,15.63,15.58,15.58,4900.0,13.8424,13.8779,13.8335,13.8335,4900.0
2008-12-16 12:25:00,15.55,15.57,15.54,15.57,1500.0,13.8069,13.8247,13.798,13.8247,1500.0
2008-12-16 12:30:00,15.6,15.63,15.56,15.6,2100.0,13.8513,13.8779,13.8158,13.8513,2100.0
2008-12-16 12:35:00,15.6,15.66,15.58,15.62,2800.0,13.8513,13.9046,13.8335,13.8691,2800.0
2008-12-16 12:40:00,15.62,15.67,15.62,15.62,2600.0,13.8691,13.9135,13.8691,13.8691,2600.0
2008-12-16 12:45:00,15.61,15.62,15.57,15.57,300.0,13.8602,13.8691,13.8247,13.8247,300.0
2008-12-16 12:50:00,15.62,15.62,15.58,15.6,800.0,13.8691,13.8691,13.8335,13.8513,800.0
2008-12-16 12:55:00,15.6,15.6,15.59,15.59,500.0,13.8513,13.8513,13.8424,13.8424,500.0
2008-12-16 13:00:00,15.59,15.6,15.58,15.58,500.0,13.8424,13.8513,13.8335,13.8335,500.0
2008-12-16 13:05:00,15.58,15.61,15.55,15.55,5100.0,13.8335,13.8602,13.8069,13.8069,5100.0
2008-12-16 13:10:00,15.57,15.59,15.56,15.57,2900.0,13.8247,13.8424,13.8158,13.8247,2900.0
2008-12-16 13:15:00,15.57,15.64,15.57,15.61,3100.0,13.8247,13.8868,13.8247,13.8602,3100.0
2008-12-16 13:20:00,15.59,15.6,15.55,15.6,1400.0,13.8424,13.8513,13.8069,13.8513,1400.0
2008-12-16 13:25:00,15.55,15.64,15.55,15.64,5100.0,13.8069,13.8868,13.8069,13.8868,5100.0
2008-12-16 13:30:00,15.62,15.62,15.6,15.6,2100.0,13.8691,13.8691,13.8513,13.8513,2100.0
2008-12-16 13:35:00,15.58,15.59,15.56,15.56,500.0,13.8335,13.8424,13.8158,13.8158,500.0
2008-12-16 13:40:00,15.57,15.67,15.56,15.62,6600.0,13.8247,13.9135,13.8158,13.8691,6600.0
2008-12-16 13:45:00,15.63,15.69,15.6,15.69,2600.0,13.8779,13.9312,13.8513,13.9312,2600.0
2008-12-16 13:50:00,15.63,15.7,15.63,15.7,2700.0,13.8779,13.9401,13.8779,13.9401,2700.0
2008-12-16 13:55:00,15.67,15.67,15.63,15.63,200.0,13.9135,13.9135,13.8779,13.8779,200.0
2008-12-16 14:00:00,15.61,15.61,15.59,15.6,900.0,13.8602,13.8602,13.8424,13.8513,900.0
2008-12-16 14:05:00,15.6,15.61,15.54,15.54,900.0,13.8513,13.8602,13.798,13.798,900.0
2008-12-16 14:10:00,15.57,15.57,15.57,15.57,100.0,13.8247,13.8247,13.8247,13.8247,100.0
2008-12-16 14:15:00,15.57,15.64,15.57,15.64,1600.0,13.8247,13.8868,13.8247,13.8868,1600.0
2008-12-16 14:20:00,15.61,15.7,15.56,15.7,3300.0,13.8602,13.9401,13.8158,13.9401,3300.0
2008-12-16 14:25:00,15.7,15.72,15.63,15.69,2900.0,13.9401,13.9579,13.8779,13.9312,2900.0
2008-12-16 14:30:00,15.72,15.88,15.72,15.88,3600.0,13.9579,14.0999,13.9579,14.0999,3600.0
2008-12-16 14:35:00,15.85,15.98,15.84,15.98,2800.0,14.0733,14.1887,14.0644,14.1887,2800.0
2008-12-16 14:40:00,15.99,16.07,15.86,15.86,3700.0,14.1976,14.2686,14.0822,14.0822,3700.0
2008-12-16 14:45:00,15.92,15.97,15.86,15.97,5000.0,14.1354,14.1798,14.0822,14.1798,5000.0
2008-12-16 14:50:00,15.96,16.1,15.91,16.1,2400.0,14.171,14.2953,14.1266,14.2953,2400.0
2008-12-16 14:55:00,16.09,16.17,16.03,16.03,3500.0,14.2864,14.3574,14.2331,14.2331,3500.0
2008-12-16 15:00:00,16.04,16.05,15.93,15.93,6200.0,14.242,14.2509,14.1443,14.1443,6200.0
2008-12-16 15:05:00,15.93,16.05,15.9,16.05,5300.0,14.1443,14.2509,14.1177,14.2509,5300.0
2008-12-16 15:10:00,16.04,16.12,16.02,16.11,5400.0,14.242,14.313,14.2242,14.3041,5400.0
2008-12-16 15:15:00,16.1,16.17,16.02,16.1,6600.0,14.2953,14.3574,14.2242,14.2953,6600.0
2008-12-16 15:20:00,16.12,16.15,16.06,16.12,7200.0,14.313,14.3397,14.2597,14.313,7200.0
2008-12-16 15:25:00,16.16,16.19,16.06,16.06,3800.0,14.3485,14.3752,14.2597,14.2597,3800.0
2008-12-16 15:30:00,16.05,16.11,15.91,15.91,5800.0,14.2509,14.3041,14.1266,14.1266,5800.0
2008-12-16 15:35:00,15.92,16.04,15.92,16.02,11000.0,14.1354,14.242,14.1354,14.2242,11000.0
2008-12-16 15:40:00,16.03,16.03,15.83,15.89,6800.0,14.2331,14.2331,14.0555,14.1088,6800.0
2008-12-16 15:45:00,15.91,15.91,15.82,15.82,8500.0,14.1266,14.1266,14.0466,14.0466,8500.0
2008-12-16 15:50:00,15.87,16.03,15.84,15.98,14800.0,14.091,14.2331,14.0644,14.1887,14800.0
2008-12-16 15:55:00,15.98,16.15,15.92,16.0,35000.0,14.1887,14.3397,14.1354,14.2065,35000.0
2008-12-17 09:30:00,15.66,15.87,15.5,15.56,5000.0,13.9046,14.091,13.7625,13.8158,5000.0
2008-12-17 09:35:00,15.56,15.6,15.51,15.57,3500.0,13.8158,13.8513,13.7714,13.8247,3500.0
2008-12-17 09:40:00,15.57,15.64,15.54,15.64,6200.0,13.8247,13.8868,13.798,13.8868,6200.0
2008-12-17 09:45:00,15.59,15.88,15.59,15.88,6400.0,13.8424,14.0999,13.8424,14.0999,6400.0
2008-12-17 09:50:00,15.88,15.88,15.76,15.84,3200.0,14.0999,14.0999,13.9934,14.0644,3200.0
2008-12-17 09:55:00,15.81,15.98,15.81,15.98,2100.0,14.0378,14.1887,14.0378,14.1887,2100.0
2008-12-17 10:00:00,15.96,16.0,15.91,15.98,4000.0,14.171,14.2065,14.1266,14.1887,4000.0
2008-12-17 10:05:00,15.99,16.03,15.97,15.97,2900.0,14.1976,14.2331,14.1798,14.1798,2900.0
2008-12-17 10:10:00,15.97,16.0,15.92,15.95,4900.0,14.1798,14.2065,14.1354,14.1621,4900.0
2008-12-17 10:15:00,15.96,16.05,15.88,16.05,2200.0,14.171,14.2509,14.0999,14.2509,2200.0
2008-12-17 10:20:00,16.05,16.14,16.05,16.13,4100.0,14.2509,14.3308,14.2509,14.3219,4100.0
2008-12-17 10:25:00,16.1,16.15,16.08,16.08,900.0,14.2953,14.3397,14.2775,14.2775,900.0
2008-12-17 10:30:00,16.14,16.14,16.08,16.08,2200.0,14.3308,14.3308,14.2775,14.2775,2200.0
2008-12-17 10:35:00,16.12,16.13,16.08,16.1,3500.0,14.313,14.3219,14.2775,14.2953,3500.0
2008-12-17 10:40:00,16.11,16.23,16.09,16.18,5800.0,14.3041,14.4107,14.2864,14.3663,5800.0
2008-12-17 10:45:00,16.21,16.22,16.13,16.17,1300.0,14.3929,14.4018,14.3219,14.3574,1300.0
2008-12-17 10:50:00,16.17,16.17,16.08,16.12,2200.0,14.3574,14.3574,14.2775,14.313,2200.0
2008-12-17 10:55:00,16.08,16.15,16.08,16.15,3700.0,14.2775,14.3397,14.2775,14.3397,3700.0
2008-12-17 11:00:00,16.15,16.3,16.14,16.21,3000.0,14.3397,14.4728,14.3308,14.3929,3000.0
2008-12-17 11:05:00,16.17,16.21,16.13,16.17,5900.0,14.3574,14.3929,14.3219,14.3574,5900.0
2008-12-17 11:10:00,16.18,16.18,16.13,16.13,800.0,14.3663,14.3663,14.3219,14.3219,800.0
2008-12-17 11:15:00,16.14,16.16,16.11,16.11,1100.0,14.3308,14.3485,14.3041,14.3041,1100.0
2008-12-17 11:20:00,16.12,16.12,16.1,16.11,1600.0,14.313,14.313,14.2953,14.3041,1600.0
2008-12-17 11:25:00,16.1,16.1,16.07,16.09,2100.0,14.2953,14.2953,14.2686,14.2864,2100.0
2008-12-17 11:30:00,16.09,16.13,16.09,16.09,3500.0,14.2864,14.3219,14.2864,14.2864,3500.0
2008-12-17 11:35:00,16.08,16.16,16.08,16.1,3600.0,14.2775,14.3485,14.2775,14.2953,3600.0
2008-12-17 11:40:00,16.15,16.22,16.11,16.22,1800.0,14.3397,14.4018,14.3041,14.4018,1800.0
2008-12-17 11:45:00,16.19,16.2,16.17,16.19,2500.0,14.3752,14.384,14.3574,14.3752,2500.0
2008-12-17 11:50:00,16.19,16.22,16.19,16.22,1700.0,14.3752,14.4018,14.3752,14.4018,1700.0
2008-12-17 11:55:00,16.21,16.21,16.19,16.2,1900.0,14.3929,14.3929,14.3752,14.384,1900.0
2008-12-17 12:00:00,16.2,16.2,16.18,16.18,2800.0,14.384,14.384,14.3663,14.3663,2800.0
2008-12-17 12:05:00,16.2,16.25,16.17,16.25,1800.0,14.384,14.4284,14.3574,14.4284,1800.0
2008-12-17 12:10:00,16.26,16.33,16.26,16.28,1900.0,14.4373,14.4995,14.4373,14.4551,1900.0
2008-12-17 12:15:00,16.27,16.27,16.23,16.23,2700.0,14.4462,14.4462,14.4107,14.4107,2700.0
2008-12-17 12:20:00,16.23,16.27,16.21,16.25,1900.0,14.4107,14.4462,14.3929,14.4284,1900.0
2008-12-17 12:25:00,16.25,16.27,16.21,16.23,1800.0,14.4284,14.4462,14.3929,14.4107,1800.0
2008-12-17 12:30:00,16.2,16.2,16.15,16.16,4500.0,14.384,14.384,14.3397,14.3485,4500.0
2008-12-17 12:35:00,16.13,16.19,16.1,16.1,2400.0,14.3219,14.3752,14.2953,14.2953,2400.0
2008-12-17 12:40:00,16.1,16.19,16.1,16.19,1600.0,14.2953,14.3752,14.2953,14.3752,1600.0
2008-12-17 12:45:00,16.23,16.23,16.13,16.21,6300.0,14.4107,14.4107,14.3219,14.3929,6300.0
2008-12-17 12:50:00,16.24,16.33,16.23,16.28,2400.0,14.4196,14.4995,14.4107,14.4551,2400.0
2008-12-17 12:55:00,16.28,16.28,16.26,16.27,600.0,14.4551,14.4551,14.4373,14.4462,600.0
2008-12-17 13:00:00,16.26,16.26,16.2,16.2,2000.0,14.4373,14.4373,14.384,14.384,2000.0
2008-12-17 13:05:00,16.2,16.22,16.17,16.19,1800.0,14.384,14.4018,14.3574,14.3752,1800.0
2008-12-17 13:10:00,16.17,16.25,16.17,16.21,1100.0,14.3574,14.4284,14.3574,14.3929,1100.0
2008-12-17 13:15:00,16.2,16.27,16.2,16.25,500.0,14.384,14.4462,14.384,14.4284,500.0
2008-12-17 13:20:00,16.24,16.26,16.24,16.26,900.0,14.4196,14.4373,14.4196,14.4373,900.0
2008-12-17 13:25:00,16.28,16.33,16.28,16.33,700.0,14.4551,14.4995,14.4551,14.4995,700.0
2008-12-17 13:30:00,16.29,16.33,16.29,16.31,2600.0,14.464,14.4995,14.464,14.4817,2600.0
2008-12-17 13:35:00,16.31,16.46,16.31,16.45,1900.0,14.4817,14.6149,14.4817,14.606,1900.0
2008-12-17 13:40:00,16.44,16.5,16.44,16.48,3400.0,14.5971,14.6504,14.5971,14.6327,3400.0
2008-12-17 13:45:00,16.5,16.67,16.5,16.67,8600.0,14.6504,14.8014,14.6504,14.8014,8600.0
2008-12-17 13:50:00,16.66,16.69,16.64,16.64,3100.0,14.7925,14.8191,14.7747,14.7747,3100.0
2008-12-17 13:55:00,16.64,16.66,16.64,16.65,2800.0,14.7747,14.7925,14.7747,14.7836,2800.0
2008-12-17 14:00:00,16.64,16.66,16.52,16.64,7200.0,14.7747,14.7925,14.6682,14.7747,7200.0
2008-12-17 14:05:00,16.6,16.63,16.56,16.61,3400.0,14.7392,14.7658,14.7037,14.7481,3400.0
2008-12-17 14:10:00,16.55,16.6,16.54,16.56,2000.0,14.6948,14.7392,14.6859,14.7037,2000.0
2008-12-17 14:15:00,16.57,16.6,16.54,16.55,1900.0,14.7126,14.7392,14.6859,14.6948,1900.0
2008-12-17 14:20:00,16.53,16.53,16.4,16.4,9700.0,14.6771,14.6771,14.5616,14.5616,9700.0
2008-12-17 14:25:00,16.42,16.43,16.33,16.36,1400.0,14.5794,14.5883,14.4995,14.5261,1400.0
2008-12-17 14:30:00,16.32,16.38,16.31,16.37,1700.0,14.4906,14.5439,14.4817,14.535,1700.0
2008-12-17 14:35:00,16.35,16.41,16.3,16.31,4500.0,14.5172,14.5705,14.4728,14.4817,4500.0
2008-12-17 14:40:00,16.3,16.31,16.25,16.29,1300.0,14.4728,14.4817,14.4284,14.464,1300.0
2008-12-17 14:45:00,16.29,16.51,16.28,16.45,5600.0,14.464,14.6593,14.4551,14.606,5600.0
2008-12-17 14:50:00,16.45,16.54,16.4,16.4,3200.0,14.606,14.6859,14.5616,14.5616,3200.0
2008-12-17 14:55:00,16.33,16.45,16.33,16.42,1600.0,14.4995,14.606,14.4995,14.5794,1600.0
2008-12-17 15:00:00,16.39,16.74,16.39,16.57,7900.0,14.5527,14.8635,14.5527,14.7126,7900.0
2008-12-17 15:05:00,16.54,16.59,16.54,16.55,1600.0,14.6859,14.7303,14.6859,14.6948,1600.0
2008-12-17 15:10:00,16.57,16.66,16.43,16.58,8500.0,14.7126,14.7925,14.5883,14.7215,8500.0
2008-12-17 15:15:00,16.56,16.81,16.56,16.73,10000.0,14.7037,14.9257,14.7037,14.8546,10000.0
2008-12-17 15:20:00,16.73,16.73,16.67,16.7,1100.0,14.8546,14.8546,14.8014,14.828,1100.0
2008-12-17 15:25:00,16.67,16.98,16.65,16.79,12400.0,14.8014,15.0766,14.7836,14.9079,12400.0
2008-12-17 15:30:00,16.82,17.11,16.57,16.58,16600.0,14.9345,15.192,14.7126,14.7215,16600.0
2008-12-17 15:35:00,16.6,16.6,16.43,16.48,9500.0,14.7392,14.7392,14.5883,14.6327,9500.0
2008-12-17 15:40:00,16.48,16.57,16.43,16.48,8100.0,14.6327,14.7126,14.5883,14.6327,8100.0
2008-12-17 15:45:00,16.48,16.57,16.46,16.53,12700.0,14.6327,14.7126,14.6149,14.6771,12700.0
2008-12-17 15:50:00,16.5,16.53,16.47,16.49,13500.0,14.6504,14.6771,14.6238,14.6415,13500.0
2008-12-17 15:55:00,16.45,16.51,16.42,16.5,27000.0,14.606,14.6593,14.5794,14.6504,27000.0
2008-12-18 09:30:00,16.58,16.6,16.38,16.43,3700.0,14.7215,14.7392,14.5439,14.5883,3700.0
2008-12-18 09:35:00,16.44,16.53,16.44,16.5,2900.0,14.5971,14.6771,14.5971,14.6504,2900.0
2008-12-18 09:40:00,16.49,16.7,16.49,16.7,2700.0,14.6415,14.828,14.6415,14.828,2700.0
2008-12-18 09:45:00,16.65,16.65,16.47,16.5,1300.0,14.7836,14.7836,14.6238,14.6504,1300.0
2008-12-18 09:50:00,16.47,16.47,16.32,16.33,5100.0,14.6238,14.6238,14.4906,14.4995,5100.0
2008-12-18 09:55:00,16.35,16.42,16.35,16.4,1900.0,14.5172,14.5794,14.5172,14.5616,1900.0
2008-12-18 10:00:00,16.42,16.5,16.4,16.48,10900.0,14.5794,14.6504,14.5616,14.6327,10900.0
2008-12-18 10:05:00,16.46,16.57,16.42,16.51,7600.0,14.6149,14.7126,14.5794,14.6593,7600.0
2008-12-18 10:10:00,16.52,16.58,16.45,16.46,2700.0,14.6682,14.7215,14.606,14.6149,2700.0
2008-12-18 10:15:00,16.47,16.57,16.42,16.52,4300.0,14.6238,14.7126,14.5794,14.6682,4300.0
2008-12-18 10:20:00,16.48,16.59,16.43,16.49,6300.0,14.6327,14.7303,14.5883,14.6415,6300.0
2008-12-18 10:25:00,16.52,16.79,16.51,16.79,5200.0,14.6682,14.9079,14.6593,14.9079,5200.0
2008-12-18 10:30:00,16.8,16.86,16.77,16.85,6900.0,14.9168,14.9701,14.8902,14.9612,6900.0
2008-12-18 10:35:00,16.8,16.85,16.78,16.78,5100.0,14.9168,14.9612,14.899,14.899,5100.0
2008-12-18 10:40:00,16.78,16.78,16.72,16.75,3600.0,14.899,14.899,14.8458,14.8724,3600.0
2008-12-18 10:45:00,16.73,16.73,16.65,16.65,3600.0,14.8546,14.8546,14.7836,14.7836,3600.0
2008-12-18 10:50:00,16.67,16.79,16.65,16.78,3100.0,14.8014,14.9079,14.7836,14.899,3100.0
2008-12-18 10:55:00,16.78,16.84,16.7,16.84,14000.0,14.899,14.9523,14.828,14.9523,14000.0
2008-12-18 11:00:00,16.85,16.9,16.85,16.9,2000.0,14.9612,15.0056,14.9612,15.0056,2000.0
2008-12-18 11:05:00,16.86,16.89,16.85,16.85,2100.0,14.9701,14.9967,14.9612,14.9612,2100.0
2008-12-18 11:10:00,16.85,16.95,16.76,16.89,8500.0,14.9612,15.05,14.8813,14.9967,8500.0
2008-12-18 11:15:00,16.9,16.95,16.89,16.95,5900.0,15.0056,15.05,14.9967,15.05,5900.0
2008-12-18 11:20:00,16.95,16.99,16.93,16.98,2900.0,15.05,15.0855,15.0322,15.0766,2900.0
2008-12-18 11:25:00,16.97,17.03,16.95,17.03,3300.0,15.0677,15.121,15.05,15.121,3300.0
2008-12-18 11:30:00,17.07,17.19,16.94,16.94,8600.0,15.1565,15.2631,15.0411,15.0411,8600.0
2008-12-18 11:35:00,16.94,16.94,16.94,16.94,700.0,15.0411,15.0411,15.0411,15.0411,700.0
2008-12-18 11:40:00,16.96,16.96,16.93,16.95,2600.0,15.0589,15.0589,15.0322,15.05,2600.0
2008-12-18 11:45:00,16.95,16.98,16.95,16.98,800.0,15.05,15.0766,15.05,15.0766,800.0
2008-12-18 11:50:00,16.97,16.98,16.95,16.95,700.0,15.0677,15.0766,15.05,15.05,700.0
2008-12-18 11:55:00,16.94,16.95,16.93,16.94,1200.0,15.0411,15.05,15.0322,15.0411,1200.0
2008-12-18 12:00:00,16.94,16.95,16.92,16.93,1300.0,15.0411,15.05,15.0233,15.0322,1300.0
2008-12-18 12:05:00,16.92,16.92,16.89,16.91,1100.0,15.0233,15.0233,14.9967,15.0145,1100.0
2008-12-18 12:10:00,16.91,16.91,16.9,16.91,3600.0,15.0145,15.0145,15.0056,15.0145,3600.0
2008-12-18 12:15:00,16.9,16.91,16.89,16.89,2800.0,15.0056,15.0145,14.9967,14.9967,2800.0
2008-12-18 12:20:00,16.89,16.93,16.83,16.83,5300.0,14.9967,15.0322,14.9434,14.9434,5300.0
2008-12-18 12:25:00,16.82,16.82,16.78,16.79,1600.0,14.9345,14.9345,14.899,14.9079,1600.0
2008-12-18 12:30:00,16.82,16.89,16.82,16.88,3800.0,14.9345,14.9967,14.9345,14.9878,3800.0
2008-12-18 12:35:00,16.88,16.9,16.88,16.88,2000.0,14.9878,15.0056,14.9878,14.9878,2000.0
2008-12-18 12:40:00,16.88,17.0,16.88,17.0,4900.0,14.9878,15.0944,14.9878,15.0944,4900.0
2008-12-18 12:45:00,17.0,17.0,16.99,17.0,2200.0,15.0944,15.0944,15.0855,15.0944,2200.0
2008-12-18 12:50:00,17.0,17.09,17.0,17.08,4900.0,15.0944,15.1743,15.0944,15.1654,4900.0
2008-12-18 12:55:00,17.08,17.09,17.08,17.09,1800.0,15.1654,15.1743,15.1654,15.1743,1800.0
2008-12-18 13:00:00,17.09,17.12,17.08,17.1,2100.0,15.1743,15.2009,15.1654,15.1832,2100.0
2008-12-18 13:05:00,17.1,17.11,17.06,17.08,2400.0,15.1832,15.192,15.1476,15.1654,2400.0
2008-12-18 13:10:00,17.07,17.07,17.02,17.06,1200.0,15.1565,15.1565,15.1121,15.1476,1200.0
2008-12-18 13:15:00,17.06,17.07,17.05,17.07,1400.0,15.1476,15.1565,15.1388,15.1565,1400.0
2008-12-18 13:20:00,17.07,17.09,17.04,17.05,5200.0,15.1565,15.1743,15.1299,15.1388,5200.0
2008-12-18 13:25:00,17.05,17.05,17.01,17.03,2600.0,15.1388,15.1388,15.1032,15.121,2600.0
2008-12-18 13:30:00,17.04,17.04,17.02,17.03,3900.0,15.1299,15.1299,15.1121,15.121,3900.0
2008-12-18 13:35:00,17.03,17.04,16.99,16.99,1500.0,15.121,15.1299,15.0855,15.0855,1500.0
2008-12-18 13:40:00,17.01,17.02,16.93,16.93,2100.0,15.1032,15.1121,15.0322,15.0322,2100.0
2008-12-18 13:45:00,16.9,16.9,16.79,16.84,5200.0,15.0056,15.0056,14.9079,14.9523,5200.0
2008-12-18 13:50:00,16.85,16.88,16.85,16.86,1100.0,14.9612,14.9878,14.9612,14.9701,1100.0
2008-12-18 13:55:00,16.86,16.86,16.85,16.86,500.0,14.9701,14.9701,14.9612,14.9701,500.0
2008-12-18 14:00:00,16.86,16.86,16.83,16.84,2400.0,14.9701,14.9701,14.9434,14.9523,2400.0
2008-12-18 14:05:00,16.84,16.85,16.83,16.83,600.0,14.9523,14.9612,14.9434,14.9434,600.0
2008-12-18 14:10:00,16.82,16.84,16.8,16.83,1800.0,14.9345,14.9523,14.9168,14.9434,1800.0
2008-12-18 14:15:00,16.81,16.84,16.77,16.78,3200.0,14.9257,14.9523,14.8902,14.899,3200.0
2008-12-18 14:20:00,16.75,16.76,16.58,16.58,3900.0,14.8724,14.8813,14.7215,14.7215,3900.0
2008-12-18 14:25:00,16.6,16.69,16.6,16.68,4000.0,14.7392,14.8191,14.7392,14.8102,4000.0
2008-12-18 14:30:00,16.7,16.78,16.69,16.76,6700.0,14.828,14.899,14.8191,14.8813,6700.0
2008-12-18 14:35:00,16.76,16.79,16.76,16.78,1800.0,14.8813,14.9079,14.8813,14.899,1800.0
2008-12-18 14:40:00,16.78,16.89,16.77,16.89,3100.0,14.899,14.9967,14.8902,14.9967,3100.0
2008-12-18 14:45:00,16.89,16.91,16.81,16.91,5100.0,14.9967,15.0145,14.9257,15.0145,5100.0
2008-12-18 14:50:00,16.9,16.95,16.87,16.95,5300.0,15.0056,15.05,14.9789,15.05,5300.0
2008-12-18 14:55:00,16.93,16.97,16.92,16.92,2200.0,15.0322,15.0677,15.0233,15.0233,2200.0
2008-12-18 15:00:00,16.92,16.92,16.8,16.81,4900.0,15.0233,15.0233,14.9168,14.9257,4900.0
2008-12-18 15:05:00,16.8,16.87,16.75,16.75,2900.0,14.9168,14.9789,14.8724,14.8724,2900.0
2008-12-18 15:10:00,16.76,16.76,16.64,16.68,4400.0,14.8813,14.8813,14.7747,14.8102,4400.0
2008-12-18 15:15:00,16.65,16.66,16.64,16.65,2500.0,14.7836,14.7925,14.7747,14.7836,2500.0
2008-12-18 15:20:00,16.65,16.65,16.48,16.53,4400.0,14.7836,14.7836,14.6327,14.6771,4400.0
2008-12-18 15:25:00,16.53,16.56,16.46,16.5,2600.0,14.6771,14.7037,14.6149,14.6504,2600.0
2008-12-18 15:30:00,16.51,16.66,16.51,16.64,6500.0,14.6593,14.7925,14.6593,14.7747,6500.0
2008-12-18 15:35:00,16.65,16.78,16.65,16.76,4300.0,14.7836,14.899,14.7836,14.8813,4300.0
2008-12-18 15:40:00,16.77,16.86,16.64,16.64,7900.0,14.8902,14.9701,14.7747,14.7747,7900.0
2008-12-18 15:45:00,16.65,16.79,16.61,16.75,11900.0,14.7836,14.9079,14.7481,14.8724,11900.0
2008-12-18 15:50:00,16.74,16.88,16.66,16.66,10000.0,14.8635,14.9878,14.7925,14.7925,10000.0
2008-12-18 15:55:00,16.66,16.75,16.59,16.7,22000.0,14.7925,14.8724,14.7303,14.828,22000.0
2008-12-19 09:30:00,16.7,16.97,16.55,16.55,17200.0,14.828,15.0677,14.6948,14.6948,17200.0
2008-12-19 09:35:00,16.6,16.7,16.55,16.6,4500.0,14.7392,14.828,14.6948,14.7392,4500.0
2008-12-19 09:40:00,16.61,16.71,16.47,16.47,4300.0,14.7481,14.8369,14.6238,14.6238,4300.0
2008-12-19 09:45:00,16.52,16.76,16.52,16.76,4900.0,14.6682,14.8813,14.6682,14.8813,4900.0
2008-12-19 09:50:00,16.79,17.11,16.79,17.01,6000.0,14.9079,15.192,14.9079,15.1032,6000.0
2008-12-19 09:55:00,16.97,17.16,16.97,17.13,1600.0,15.0677,15.2364,15.0677,15.2098,1600.0
2008-12-19 10:00:00,17.15,17.33,17.15,17.32,3400.0,15.2276,15.3874,15.2276,15.3785,3400.0
2008-12-19 10:05:00,17.3,17.3,17.15,17.15,1900.0,15.3607,15.3607,15.2276,15.2276,1900.0
2008-12-19 10:10:00,17.15,17.17,17.12,17.12,800.0,15.2276,15.2453,15.2009,15.2009,800.0
2008-12-19 10:15:00,17.15,17.19,17.09,17.14,1800.0,15.2276,15.2631,15.1743,15.2187,1800.0
2008-12-19 10:20:00,17.14,17.14,17.03,17.03,3000.0,15.2187,15.2187,15.121,15.121,3000.0
2008-12-19 10:25:00,17.02,17.12,17.02,17.1,9000.0,15.1121,15.2009,15.1121,15.1832,9000.0
2008-12-19 10:30:00,17.1,17.1,17.05,17.1,2100.0,15.1832,15.1832,15.1388,15.1832,2100.0
2008-12-19 10:35:00,17.11,17.11,17.05,17.06,1700.0,15.192,15.192,15.1388,15.1476,1700.0
2008-12-19 10:40:00,17.06,17.08,17.06,17.08,900.0,15.1476,15.1654,15.1476,15.1654,900.0
2008-12-19 10:45:00,17.07,17.08,17.06,17.08,600.0,15.1565,15.1654,15.1476,15.1654,600.0
2008-12-19 10:50:00,17.06,17.12,17.06,17.1,1700.0,15.1476,15.2009,15.1476,15.1832,1700.0
2008-12-19 10:55:00,17.12,17.12,17.1,17.1,700.0,15.2009,15.2009,15.1832,15.1832,700.0
2008-12-19 11:00:00,17.1,17.1,17.06,17.07,4000.0,15.1832,15.1832,15.1476,15.1565,4000.0
2008-12-19 11:05:00,17.07,17.09,17.04,17.06,3400.0,15.1565,15.1743,15.1299,15.1476,3400.0
2008-12-19 11:10:00,17.09,17.14,17.09,17.14,2100.0,15.1743,15.2187,15.1743,15.2187,2100.0
2008-12-19 11:15:00,17.12,17.21,17.1,17.18,5300.0,15.2009,15.2808,15.1832,15.2542,5300.0
2008-12-19 11:20:00,17.15,17.17,17.1,17.1,5500.0,15.2276,15.2453,15.1832,15.1832,5500.0
2008-12-19 11:25:00,17.1,17.11,17.08,17.08,4100.0,15.1832,15.192,15.1654,15.1654,4100.0
2008-12-19 11:30:00,17.08,17.16,17.08,17.16,1600.0,15.1654,15.2364,15.1654,15.2364,1600.0
2008-12-19 11:35:00,17.18,17.21,17.15,17.15,1100.0,15.2542,15.2808,15.2276,15.2276,1100.0
2008-12-19 11:40:00,17.18,17.18,17.14,17.14,3800.0,15.2542,15.2542,15.2187,15.2187,3800.0
2008-12-19 11:45:00,17.14,17.16,17.08,17.12,3400.0,15.2187,15.2364,15.1654,15.2009,3400.0
2008-12-19 11:50:00,17.14,17.15,17.09,17.12,6000.0,15.2187,15.2276,15.1743,15.2009,6000.0
2008-12-19 11:55:00,17.12,17.14,17.09,17.11,4700.0,15.2009,15.2187,15.1743,15.192,4700.0
2008-12-19 12:00:00,17.11,17.15,17.11,17.11,3200.0,15.192,15.2276,15.192,15.192,3200.0
2008-12-19 12:05:00,17.11,17.12,17.08,17.08,4600.0,15.192,15.2009,15.1654,15.1654,4600.0
2008-12-19 12:10:00,17.08,17.19,17.05,17.17,5600.0,15.1654,15.2631,15.1388,15.2453,5600.0
2008-12-19 12:15:00,17.15,17.24,17.15,17.18,4100.0,15.2276,15.3075,15.2276,15.2542,4100.0
2008-12-19 12:20:00,17.19,17.19,17.04,17.15,6100.0,15.2631,15.2631,15.1299,15.2276,6100.0
2008-12-19 12:25:00,17.15,17.27,17.15,17.22,3700.0,15.2276,15.3341,15.2276,15.2897,3700.0
2008-12-19 12:30:00,17.17,17.19,17.09,17.1,3500.0,15.2453,15.2631,15.1743,15.1832,3500.0
2008-12-19 12:35:00,17.07,17.09,17.06,17.09,1400.0,15.1565,15.1743,15.1476,15.1743,1400.0
2008-12-19 12:40:00,17.06,17.06,17.02,17.02,1900.0,15.1476,15.1476,15.1121,15.1121,1900.0
2008-12-19 12:45:00,16.98,17.0,16.98,17.0,2300.0,15.0766,15.0944,15.0766,15.0944,2300.0
2008-12-19 12:50:00,16.96,17.0,16.93,16.98,4600.0,15.0589,15.0944,15.0322,15.0766,4600.0
2008-12-19 12:55:00,16.98,17.0,16.98,17.0,700.0,15.0766,15.0944,15.0766,15.0944,700.0
2008-12-19 13:00:00,17.01,17.02,17.0,17.02,2700.0,15.1032,15.1121,15.0944,15.1121,2700.0
2008-12-19 13:05:00,17.02,17.02,16.97,16.98,1400.0,15.1121,15.1121,15.0677,15.0766,1400.0
2008-12-19 13:10:00,16.95,17.09,16.9,17.09,35100.0,15.05,15.1743,15.0056,15.1743,35100.0
2008-12-19 13:15:00,17.06,17.13,17.05,17.1,500.0,15.1476,15.2098,15.1388,15.1832,500.0
2008-12-19 13:20:00,17.1,17.1,17.05,17.05,1000.0,15.1832,15.1832,15.1388,15.1388,1000.0
2008-12-19 13:25:00,17.05,17.07,17.05,17.05,4100.0,15.1388,15.1565,15.1388,15.1388,4100.0
2008-12-19 13:30:00,17.05,17.06,17.02,17.02,5000.0,15.1388,15.1476,15.1121,15.1121,5000.0
2008-12-19 13:35:00,17.03,17.08,17.03,17.05,1700.0,15.121,15.1654,15.121,15.1388,1700.0
2008-12-19 13:40:00,17.1,17.1,17.05,17.06,2100.0,15.1832,15.1832,15.1388,15.1476,2100.0
2008-12-19 13:45:00,17.09,17.09,16.99,16.99,1800.0,15.1743,15.1743,15.0855,15.0855,1800.0
2008-12-19 13:50:00,16.97,17.04,16.97,17.04,3600.0,15.0677,15.1299,15.0677,15.1299,3600.0
2008-12-19 13:55:00,17.03,17.03,17.03,17.03,600.0,15.121,15.121,15.121,15.121,600.0
2008-12-19 14:00:00,17.02,17.06,16.98,17.06,3200.0,15.1121,15.1476,15.0766,15.1476,3200.0
2008-12-19 14:05:00,17.08,17.08,16.98,16.98,2300.0,15.1654,15.1654,15.0766,15.0766,2300.0
2008-12-19 14:10:00,16.99,16.99,16.94,16.98,3900.0,15.0855,15.0855,15.0411,15.0766,3900.0
2008-12-19 14:15:00,16.99,17.01,16.92,16.95,3800.0,15.0855,15.1032,15.0233,15.05,3800.0
2008-12-19 14:20:00,16.92,16.92,16.82,16.82,700.0,15.0233,15.0233,14.9345,14.9345,700.0
2008-12-19 14:25:00,16.79,16.86,16.79,16.85,3100.0,14.9079,14.9701,14.9079,14.9612,3100.0
2008-12-19 14:30:00,16.88,16.88,16.79,16.79,2300.0,14.9878,14.9878,14.9079,14.9079,2300.0
2008-12-19 14:35:00,16.78,16.78,16.71,16.73,6500.0,14.899,14.899,14.8369,14.8546,6500.0
2008-12-19 14:40:00,16.74,16.75,16.68,16.72,1600.0,14.8635,14.8724,14.8102,14.8458,1600.0
2008-12-19 14:45:00,16.75,16.83,16.73,16.73,29100.0,14.8724,14.9434,14.8546,14.8546,29100.0
2008-12-19 14:50:00,16.72,16.76,16.69,16.71,19800.0,14.8458,14.8813,14.8191,14.8369,19800.0
2008-12-19 14:55:00,16.72,16.78,16.7,16.76,6800.0,14.8458,14.899,14.828,14.8813,6800.0
2008-12-19 15:00:00,16.75,16.75,16.61,16.61,2500.0,14.8724,14.8724,14.7481,14.7481,2500.0
2008-12-19 15:05:00,16.61,16.62,16.52,16.56,3800.0,14.7481,14.757,14.6682,14.7037,3800.0
2008-12-19 15:10:00,16.56,16.58,16.42,16.42,2500.0,14.7037,14.7215,14.5794,14.5794,2500.0
2008-12-19 15:15:00,16.47,16.47,16.34,16.42,4600.0,14.6238,14.6238,14.5084,14.5794,4600.0
2008-12-19 15:20:00,16.43,16.47,16.38,16.43,2000.0,14.5883,14.6238,14.5439,14.5883,2000.0
2008-12-19 15:25:00,16.46,16.51,16.35,16.35,13800.0,14.6149,14.6593,14.5172,14.5172,13800.0
2008-12-19 15:30:00,16.35,16.44,16.33,16.34,5600.0,14.5172,14.5971,14.4995,14.5084,5600.0
2008-12-19 15:35:00,16.33,16.49,16.33,16.38,5700.0,14.4995,14.6415,14.4995,14.5439,5700.0
2008-12-19 15:40:00,16.39,16.66,16.39,16.57,18900.0,14.5527,14.7925,14.5527,14.7126,18900.0
2008-12-19 15:45:00,16.56,16.69,16.52,16.57,22800.0,14.7037,14.8191,14.6682,14.7126,22800.0
2008-12-19 15:50:00,16.58,16.68,16.48,16.55,29400.0,14.7215,14.8102,14.6327,14.6948,29400.0
2008-12-19 15:55:00,16.61,16.63,16.43,16.5,35100.0,14.7481,14.7658,14.5883,14.6504,35100.0
2008-12-22 09:30:00,16.48,16.51,16.22,16.22,3100.0,14.6327,14.6593,14.4018,14.4018,3100.0
2008-12-22 09:35:00,16.22,16.34,16.22,16.29,9700.0,14.4018,14.5084,14.4018,14.464,9700.0
2008-12-22 09:40:00,16.31,16.31,16.29,16.29,4400.0,14.4817,14.4817,14.464,14.464,4400.0
2008-12-22 09:45:00,16.29,16.35,16.27,16.35,5300.0,14.464,14.5172,14.4462,14.5172,5300.0
2008-12-22 09:50:00,16.31,16.36,16.31,16.34,1500.0,14.4817,14.5261,14.4817,14.5084,1500.0
2008-12-22 09:55:00,16.32,16.34,16.32,16.34,1100.0,14.4906,14.5084,14.4906,14.5084,1100.0
2008-12-22 10:00:00,16.31,16.31,16.08,16.08,1600.0,14.4817,14.4817,14.2775,14.2775,1600.0
2008-12-22 10:05:00,16.06,16.1,15.99,16.0,1400.0,14.2597,14.2953,14.1976,14.2065,1400.0
2008-12-22 10:10:00,15.93,15.93,15.89,15.91,900.0,14.1443,14.1443,14.1088,14.1266,900.0
2008-12-22 10:15:00,15.92,16.04,15.92,16.04,800.0,14.1354,14.242,14.1354,14.242,800.0
2008-12-22 10:20:00,16.01,16.04,15.98,15.98,800.0,14.2153,14.242,14.1887,14.1887,800.0
2008-12-22 10:25:00,16.0,16.02,16.0,16.02,200.0,14.2065,14.2242,14.2065,14.2242,200.0
2008-12-22 10:30:00,16.01,16.06,15.98,15.98,7400.0,14.2153,14.2597,14.1887,14.1887,7400.0
2008-12-22 10:35:00,16.0,16.1,16.0,16.1,2300.0,14.2065,14.2953,14.2065,14.2953,2300.0
2008-12-22 10:40:00,16.1,16.12,16.09,16.09,1700.0,14.2953,14.313,14.2864,14.2864,1700.0
2008-12-22 10:45:00,16.09,16.09,16.01,16.03,2800.0,14.2864,14.2864,14.2153,14.2331,2800.0
2008-12-22 10:50:00,16.03,16.03,16.0,16.01,14200.0,14.2331,14.2331,14.2065,14.2153,14200.0
2008-12-22 10:55:00,16.04,16.05,16.0,16.01,800.0,14.242,14.2509,14.2065,14.2153,800.0
2008-12-22 11:00:00,16.02,16.03,16.0,16.03,2100.0,14.2242,14.2331,14.2065,14.2331,2100.0
2008-12-22 11:05:00,16.02,16.03,16.0,16.03,6200.0,14.2242,14.2331,14.2065,14.2331,6200.0
2008-12-22 11:10:00,16.0,16.01,16.0,16.0,3900.0,14.2065,14.2153,14.2065,14.2065,3900.0
2008-12-22 11:15:00,16.0,16.02,16.0,16.02,5500.0,14.2065,14.2242,14.2065,14.2242,5500.0
2008-12-22 11:20:00,16.03,16.03,16.0,16.0,5800.0,14.2331,14.2331,14.2065,14.2065,5800.0
2008-12-22 11:25:00,16.0,16.0,16.0,16.0,1700.0,14.2065,14.2065,14.2065,14.2065,1700.0
2008-12-22 11:30:00,16.0,16.01,16.0,16.0,3000.0,14.2065,14.2153,14.2065,14.2065,3000.0
2008-12-22 11:35:00,16.0,16.01,15.99,16.01,3700.0,14.2065,14.2153,14.1976,14.2153,3700.0
2008-12-22 11:40:00,16.02,16.02,16.0,16.01,1300.0,14.2242,14.2242,14.2065,14.2153,1300.0
2008-12-22 11:45:00,16.0,16.04,16.0,16.02,1800.0,14.2065,14.242,14.2065,14.2242,1800.0
2008-12-22 11:50:00,16.04,16.13,16.04,16.1,4600.0,14.242,14.3219,14.242,14.2953,4600.0
2008-12-22 11:55:00,16.09,16.12,16.06,16.12,2500.0,14.2864,14.313,14.2597,14.313,2500.0
2008-12-22 12:00:00,16.07,16.07,16.02,16.06,1400.0,14.2686,14.2686,14.2242,14.2597,1400.0
2008-12-22 12:05:00,16.03,16.07,16.03,16.06,900.0,14.2331,14.2686,14.2331,14.2597,900.0
2008-12-22 12:10:00,16.03,16.07,16.03,16.05,1500.0,14.2331,14.2686,14.2331,14.2509,1500.0
2008-12-22 12:15:00,16.06,16.07,16.05,16.06,600.0,14.2597,14.2686,14.2509,14.2597,600.0
2008-12-22 12:20:00,16.05,16.08,16.04,16.04,1300.0,14.2509,14.2775,14.242,14.242,1300.0
2008-12-22 12:25:00,16.02,16.04,15.98,16.01,1300.0,14.2242,14.242,14.1887,14.2153,1300.0
2008-12-22 12:30:00,16.02,16.02,15.99,16.01,1100.0,14.2242,14.2242,14.1976,14.2153,1100.0
2008-12-22 12:35:00,15.99,15.99,15.91,15.91,700.0,14.1976,14.1976,14.1266,14.1266,700.0
2008-12-22 12:40:00,15.88,15.93,15.88,15.92,900.0,14.0999,14.1443,14.0999,14.1354,900.0
2008-12-22 12:45:00,15.94,16.01,15.93,15.96,2800.0,14.1532,14.2153,14.1443,14.171,2800.0
2008-12-22 12:50:00,15.97,16.01,15.97,16.01,1900.0,14.1798,14.2153,14.1798,14.2153,1900.0
2008-12-22 12:55:00,16.01,16.05,16.01,16.01,1000.0,14.2153,14.2509,14.2153,14.2153,1000.0
2008-12-22 13:00:00,16.02,16.02,16.01,16.01,500.0,14.2242,14.2242,14.2153,14.2153,500.0
2008-12-22 13:05:00,16.04,16.05,16.01,16.03,9400.0,14.242,14.2509,14.2153,14.2331,9400.0
2008-12-22 13:10:00,16.01,16.02,15.94,16.02,13600.0,14.2153,14.2242,14.1532,14.2242,13600.0
2008-12-22 13:15:00,16.05,16.1,16.05,16.1,500.0,14.2509,14.2953,14.2509,14.2953,500.0
2008-12-22 13:20:00,16.09,16.1,16.06,16.06,1100.0,14.2864,14.2953,14.2597,14.2597,1100.0
2008-12-22 13:25:00,16.08,16.09,16.05,16.07,5300.0,14.2775,14.2864,14.2509,14.2686,5300.0
2008-12-22 13:30:00,16.06,16.06,15.99,16.02,3100.0,14.2597,14.2597,14.1976,14.2242,3100.0
2008-12-22 13:35:00,16.02,16.04,15.99,16.03,3600.0,14.2242,14.242,14.1976,14.2331,3600.0
2008-12-22 13:40:00,16.03,16.04,16.02,16.02,1300.0,14.2331,14.242,14.2242,14.2242,1300.0
2008-12-22 13:45:00,16.02,16.03,16.02,16.02,3200.0,14.2242,14.2331,14.2242,14.2242,3200.0
2008-12-22 13:50:00,16.02,16.08,16.01,16.06,14800.0,14.2242,14.2775,14.2153,14.2597,14800.0
2008-12-22 13:55:00,16.09,16.11,16.09,16.11,2500.0,14.2864,14.3041,14.2864,14.3041,2500.0
2008-12-22 14:00:00,16.1,16.1,16.08,16.08,1800.0,14.2953,14.2953,14.2775,14.2775,1800.0
2008-12-22 14:05:00,16.06,16.1,16.06,16.08,2100.0,14.2597,14.2953,14.2597,14.2775,2100.0
2008-12-22 14:10:00,16.08,16.1,16.06,16.09,1400.0,14.2775,14.2953,14.2597,14.2864,1400.0
2008-12-22 14:15:00,16.08,16.1,15.93,15.98,30200.0,14.2775,14.2953,14.1443,14.1887,30200.0
2008-12-22 14:20:00,15.95,15.97,15.85,15.85,3200.0,14.1621,14.1798,14.0733,14.0733,3200.0
2008-12-22 14:25:00,15.85,15.85,15.81,15.82,2400.0,14.0733,14.0733,14.0378,14.0466,2400.0
2008-12-22 14:30:00,15.8,15.81,15.76,15.76,1300.0,14.0289,14.0378,13.9934,13.9934,1300.0
2008-12-22 14:35:00,15.76,15.83,15.76,15.83,1100.0,13.9934,14.0555,13.9934,14.0555,1100.0
2008-12-22 14:40:00,15.78,15.82,15.78,15.78,2200.0,14.0111,14.0466,14.0111,14.0111,2200.0
2008-12-22 14:45:00,15.76,15.76,15.7,15.76,9100.0,13.9934,13.9934,13.9401,13.9934,9100.0
2008-12-22 14:50:00,15.77,15.77,15.75,15.75,5300.0,14.0022,14.0022,13.9845,13.9845,5300.0
2008-12-22 14:55:00,15.75,15.77,15.58,15.6,6400.0,13.9845,14.0022,13.8335,13.8513,6400.0
2008-12-22 15:00:00,15.55,15.59,15.46,15.56,6800.0,13.8069,13.8424,13.727,13.8158,6800.0
2008-12-22 15:05:00,15.58,15.58,15.5,15.52,2800.0,13.8335,13.8335,13.7625,13.7803,2800.0
2008-12-22 15:10:00,15.52,15.52,15.48,15.5,3700.0,13.7803,13.7803,13.7448,13.7625,3700.0
2008-12-22 15:15:00,15.5,15.53,15.37,15.52,14800.0,13.7625,13.7892,13.6471,13.7803,14800.0
2008-12-22 15:20:00,15.5,15.62,15.5,15.62,5600.0,13.7625,13.8691,13.7625,13.8691,5600.0
2008-12-22 15:25:00,15.61,15.61,15.47,15.48,6900.0,13.8602,13.8602,13.7359,13.7448,6900.0
2008-12-22 15:30:00,15.46,15.56,15.45,15.45,4000.0,13.727,13.8158,13.7181,13.7181,4000.0
2008-12-22 15:35:00,15.47,15.54,15.4,15.44,8400.0,13.7359,13.798,13.6737,13.7092,8400.0
2008-12-22 15:40:00,15.41,15.58,15.41,15.5,11100.0,13.6826,13.8335,13.6826,13.7625,11100.0
2008-12-22 15:45:00,15.52,15.63,15.52,15.58,12100.0,13.7803,13.8779,13.7803,13.8335,12100.0
2008-12-22 15:50:00,15.59,15.83,15.59,15.8,19100.0,13.8424,14.0555,13.8424,14.0289,19100.0
2008-12-22 15:55:00,15.81,15.81,15.69,15.72,22000.0,14.0378,14.0378,13.9312,13.9579,22000.0
2008-12-23 09:30:00,15.68,15.68,15.48,15.51,3000.0,13.9223,13.9223,13.7448,13.7714,3000.0
2008-12-23 09:35:00,15.51,15.54,15.44,15.44,800.0,13.7714,13.798,13.7092,13.7092,800.0
2008-12-23 09:40:00,15.41,15.44,15.39,15.44,4000.0,13.6826,13.7092,13.6648,13.7092,4000.0
2008-12-23 09:45:00,15.49,15.5,15.43,15.43,8300.0,13.7536,13.7625,13.7004,13.7004,8300.0
2008-12-23 09:50:00,15.5,15.5,15.42,15.44,8900.0,13.7625,13.7625,13.6915,13.7092,8900.0
2008-12-23 09:55:00,15.45,15.48,15.44,15.46,2300.0,13.7181,13.7448,13.7092,13.727,2300.0
2008-12-23 10:00:00,15.5,15.5,15.3,15.33,3200.0,13.7625,13.7625,13.5849,13.6116,3200.0
2008-12-23 10:05:00,15.32,15.33,15.22,15.22,6200.0,13.6027,13.6116,13.5139,13.5139,6200.0
2008-12-23 10:10:00,15.19,15.31,15.19,15.3,3500.0,13.4873,13.5938,13.4873,13.5849,3500.0
2008-12-23 10:15:00,15.35,15.35,15.31,15.31,3200.0,13.6293,13.6293,13.5938,13.5938,3200.0
2008-12-23 10:20:00,15.28,15.28,15.25,15.26,700.0,13.5672,13.5672,13.5405,13.5494,700.0
2008-12-23 10:25:00,15.26,15.34,15.26,15.34,4100.0,13.5494,13.6204,13.5494,13.6204,4100.0
2008-12-23 10:30:00,15.33,15.35,15.33,15.35,600.0,13.6116,13.6293,13.6116,13.6293,600.0
2008-12-23 10:35:00,15.35,15.35,15.35,15.35,1400.0,13.6293,13.6293,13.6293,13.6293,1400.0
2008-12-23 10:40:00,15.35,15.4,15.35,15.37,1400.0,13.6293,13.6737,13.6293,13.6471,1400.0
2008-12-23 10:45:00,15.38,15.38,15.38,15.38,200.0,13.656,13.656,13.656,13.656,200.0
2008-12-23 10:50:00,15.39,15.39,15.39,15.39,700.0,13.6648,13.6648,13.6648,13.6648,700.0
2008-12-23 10:55:00,15.4,15.42,15.37,15.37,1400.0,13.6737,13.6915,13.6471,13.6471,1400.0
2008-12-23 11:00:00,15.38,15.42,15.38,15.41,1500.0,13.656,13.6915,13.656,13.6826,1500.0
2008-12-23 11:05:00,15.44,15.46,15.44,15.44,1300.0,13.7092,13.727,13.7092,13.7092,1300.0
2008-12-23 11:10:00,15.45,15.5,15.45,15.5,2400.0,13.7181,13.7625,13.7181,13.7625,2400.0
2008-12-23 11:15:00,15.53,15.53,15.48,15.52,3100.0,13.7892,13.7892,13.7448,13.7803,3100.0
2008-12-23 11:20:00,15.55,15.62,15.5,15.62,3700.0,13.8069,13.8691,13.7625,13.8691,3700.0
2008-12-23 11:25:00,15.61,15.64,15.61,15.64,1500.0,13.8602,13.8868,13.8602,13.8868,1500.0
2008-12-23 11:30:00,15.64,15.64,15.62,15.62,1100.0,13.8868,13.8868,13.8691,13.8691,1100.0
2008-12-23 11:35:00,15.63,15.66,15.63,15.65,1500.0,13.8779,13.9046,13.8779,13.8957,1500.0
2008-12-23 11:40:00,15.64,15.66,15.61,15.66,1400.0,13.8868,13.9046,13.8602,13.9046,1400.0
2008-12-23 11:45:00,15.68,15.73,15.66,15.7,1800.0,13.9223,13.9667,13.9046,13.9401,1800.0
2008-12-23 11:50:00,15.7,15.71,15.7,15.71,2600.0,13.9401,13.949,13.9401,13.949,2600.0
2008-12-23 11:55:00,15.71,15.74,15.66,15.67,2300.0,13.949,13.9756,13.9046,13.9135,2300.0
2008-12-23 12:00:00,15.66,15.66,15.58,15.6,11100.0,13.9046,13.9046,13.8335,13.8513,11100.0
2008-12-23 12:05:00,15.63,15.65,15.63,15.64,4300.0,13.8779,13.8957,13.8779,13.8868,4300.0
2008-12-23 12:10:00,15.63,15.64,15.61,15.63,4500.0,13.8779,13.8868,13.8602,13.8779,4500.0
2008-12-23 12:15:00,15.64,15.65,15.64,15.65,1600.0,13.8868,13.8957,13.8868,13.8957,1600.0
2008-12-23 12:20:00,15.65,15.67,15.65,15.67,1300.0,13.8957,13.9135,13.8957,13.9135,1300.0
2008-12-23 12:25:00,15.66,15.66,15.63,15.64,1300.0,13.9046,13.9046,13.8779,13.8868,1300.0
2008-12-23 12:30:00,15.68,15.7,15.64,15.68,5300.0,13.9223,13.9401,13.8868,13.9223,5300.0
2008-12-23 12:35:00,15.67,15.74,15.66,15.73,9200.0,13.9135,13.9756,13.9046,13.9667,9200.0
2008-12-23 12:40:00,15.75,15.75,15.71,15.74,1800.0,13.9845,13.9845,13.949,13.9756,1800.0
2008-12-23 12:45:00,15.73,15.81,15.72,15.81,2500.0,13.9667,14.0378,13.9579,14.0378,2500.0
2008-12-23 12:50:00,15.81,15.86,15.81,15.84,4400.0,14.0378,14.0822,14.0378,14.0644,4400.0
2008-12-23 12:55:00,15.88,15.98,15.87,15.98,1300.0,14.0999,14.1887,14.091,14.1887,1300.0
2008-12-23 13:00:00,15.93,15.95,15.89,15.91,1600.0,14.1443,14.1621,14.1088,14.1266,1600.0
2008-12-23 13:05:00,15.87,15.98,15.87,15.98,1700.0,14.091,14.1887,14.091,14.1887,1700.0
2008-12-23 13:10:00,15.99,16.01,15.9,15.97,7300.0,14.1976,14.2153,14.1177,14.1798,7300.0
2008-12-23 13:15:00,15.98,16.02,15.91,15.94,14400.0,14.1887,14.2242,14.1266,14.1532,14400.0
2008-12-23 13:20:00,15.94,16.01,15.86,15.96,12200.0,14.1532,14.2153,14.0822,14.171,12200.0
2008-12-23 13:25:00,15.97,16.15,15.96,16.15,4000.0,14.1798,14.3397,14.171,14.3397,4000.0
2008-12-23 13:30:00,16.11,16.25,16.11,16.23,1800.0,14.3041,14.4284,14.3041,14.4107,1800.0
2008-12-23 13:35:00,16.24,16.24,16.12,16.12,3400.0,14.4196,14.4196,14.313,14.313,3400.0
2008-12-23 13:40:00,16.09,16.28,16.07,16.08,17400.0,14.2864,14.4551,14.2686,14.2775,17400.0
2008-12-23 13:45:00,16.11,16.28,16.08,16.23,24400.0,14.3041,14.4551,14.2775,14.4107,24400.0
2008-12-23 13:50:00,16.24,16.32,16.21,16.21,4100.0,14.4196,14.4906,14.3929,14.3929,4100.0
2008-12-23 13:55:00,16.21,16.32,16.14,16.32,8900.0,14.3929,14.4906,14.3308,14.4906,8900.0
2008-12-23 14:00:00,16.37,16.37,16.34,16.35,1700.0,14.535,14.535,14.5084,14.5172,1700.0
2008-12-23 14:05:00,16.37,16.4,16.32,16.33,2900.0,14.535,14.5616,14.4906,14.4995,2900.0
2008-12-23 14:10:00,16.3,16.31,16.29,16.29,500.0,14.4728,14.4817,14.464,14.464,500.0
2008-12-23 14:15:00,16.32,16.38,16.29,16.38,2300.0,14.4906,14.5439,14.464,14.5439,2300.0
2008-12-23 14:20:00,16.38,16.42,16.27,16.33,13700.0,14.5439,14.5794,14.4462,14.4995,13700.0
2008-12-23 14:25:00,16.35,16.39,16.17,16.19,18600.0,14.5172,14.5527,14.3574,14.3752,18600.0
2008-12-23 14:30:00,16.2,16.2,15.81,15.85,4600.0,14.384,14.384,14.0378,14.0733,4600.0
2008-12-23 14:35:00,15.85,15.93,15.8,15.8,4700.0,14.0733,14.1443,14.0289,14.0289,4700.0
2008-12-23 14:40:00,15.79,15.82,15.68,15.69,6100.0,14.02,14.0466,13.9223,13.9312,6100.0
2008-12-23 14:45:00,15.69,15.72,15.67,15.72,6900.0,13.9312,13.9579,13.9135,13.9579,6900.0
2008-12-23 14:50:00,15.74,15.82,15.74,15.8,1500.0,13.9756,14.0466,13.9756,14.0289,1500.0
2008-12-23 14:55:00,15.85,15.85,15.81,15.82,900.0,14.0733,14.0733,14.0378,14.0466,900.0
2008-12-23 15:00:00,15.77,15.82,15.74,15.82,1600.0,14.0022,14.0466,13.9756,14.0466,1600.0
2008-12-23 15:05:00,15.83,15.83,15.68,15.74,2800.0,14.0555,14.0555,13.9223,13.9756,2800.0
2008-12-23 15:10:00,15.74,15.82,15.74,15.81,9300.0,13.9756,14.0466,13.9756,14.0378,9300.0
2008-12-23 15:15:00,15.81,15.82,15.81,15.81,8400.0,14.0378,14.0466,14.0378,14.0378,8400.0
2008-12-23 15:20:00,15.8,16.02,15.77,15.81,15000.0,14.0289,14.2242,14.0022,14.0378,15000.0
2008-12-23 15:25:00,15.83,15.97,15.83,15.97,6000.0,14.0555,14.1798,14.0555,14.1798,6000.0
2008-12-23 15:30:00,15.96,16.08,15.96,15.99,7400.0,14.171,14.2775,14.171,14.1976,7400.0
2008-12-23 15:35:00,15.99,15.99,15.89,15.93,8300.0,14.1976,14.1976,14.1088,14.1443,8300.0
2008-12-23 15:40:00,15.94,16.02,15.93,16.01,7800.0,14.1532,14.2242,14.1443,14.2153,7800.0
2008-12-23 15:45:00,16.01,16.01,15.9,15.9,9800.0,14.2153,14.2153,14.1177,14.1177,9800.0
2008-12-23 15:50:00,15.89,15.91,15.74,15.75,7500.0,14.1088,14.1266,13.9756,13.9845,7500.0
2008-12-23 15:55:00,15.75,15.76,15.68,15.68,23000.0,13.9845,13.9934,13.9223,13.9223,23000.0
2008-12-24 09:30:00,15.67,15.69,15.51,15.61,4900.0,13.9135,13.9312,13.7714,13.8602,4900.0
2008-12-24 09:35:00,15.63,15.63,15.53,15.56,6000.0,13.8779,13.8779,13.7892,13.8158,6000.0
2008-12-24 09:40:00,15.52,15.68,15.5,15.63,12800.0,13.7803,13.9223,13.7625,13.8779,12800.0
2008-12-24 09:45:00,15.62,15.62,15.56,15.56,3900.0,13.8691,13.8691,13.8158,13.8158,3900.0
2008-12-24 09:50:00,15.52,15.68,15.52,15.53,4300.0,13.7803,13.9223,13.7803,13.7892,4300.0
2008-12-24 09:55:00,15.55,15.55,15.42,15.48,5200.0,13.8069,13.8069,13.6915,13.7448,5200.0
2008-12-24 10:00:00,15.43,15.46,15.42,15.46,1700.0,13.7004,13.727,13.6915,13.727,1700.0
2008-12-24 10:05:00,15.52,15.54,15.48,15.53,2200.0,13.7803,13.798,13.7448,13.7892,2200.0
2008-12-24 10:10:00,15.51,15.55,15.5,15.55,1000.0,13.7714,13.8069,13.7625,13.8069,1000.0
2008-12-24 10:15:00,15.51,15.55,15.5,15.55,2900.0,13.7714,13.8069,13.7625,13.8069,2900.0
2008-12-24 10:20:00,15.53,15.55,15.49,15.55,1100.0,13.7892,13.8069,13.7536,13.8069,1100.0
2008-12-24 10:25:00,15.5,15.52,15.5,15.52,1800.0,13.7625,13.7803,13.7625,13.7803,1800.0
2008-12-24 10:30:00,15.54,15.55,15.52,15.53,2000.0,13.798,13.8069,13.7803,13.7892,2000.0
2008-12-24 10:35:00,15.53,15.55,15.53,15.53,1000.0,13.7892,13.8069,13.7892,13.7892,1000.0
2008-12-24 10:40:00,15.53,15.54,15.52,15.54,1100.0,13.7892,13.798,13.7803,13.798,1100.0
2008-12-24 10:45:00,15.55,15.56,15.54,15.55,700.0,13.8069,13.8158,13.798,13.8069,700.0
2008-12-24 10:50:00,15.55,15.55,15.55,15.55,1000.0,13.8069,13.8069,13.8069,13.8069,1000.0
2008-12-24 10:55:00,15.56,15.59,15.56,15.59,500.0,13.8158,13.8424,13.8158,13.8424,500.0
2008-12-24 11:00:00,15.6,15.6,15.59,15.59,1100.0,13.8513,13.8513,13.8424,13.8424,1100.0
2008-12-24 11:05:00,15.59,15.67,15.59,15.67,1700.0,13.8424,13.9135,13.8424,13.9135,1700.0
2008-12-24 11:10:00,15.67,15.67,15.66,15.66,600.0,13.9135,13.9135,13.9046,13.9046,600.0
2008-12-24 11:15:00,15.71,15.75,15.66,15.75,7200.0,13.949,13.9845,13.9046,13.9845,7200.0
2008-12-24 11:20:00,15.71,15.77,15.65,15.68,14800.0,13.949,14.0022,13.8957,13.9223,14800.0
2008-12-24 11:25:00,15.73,15.74,15.68,15.74,2200.0,13.9667,13.9756,13.9223,13.9756,2200.0
2008-12-24 11:30:00,15.75,15.8,15.75,15.8,800.0,13.9845,14.0289,13.9845,14.0289,800.0
2008-12-24 11:35:00,15.79,15.85,15.75,15.85,2100.0,14.02,14.0733,13.9845,14.0733,2100.0
2008-12-24 11:40:00,15.82,15.89,15.82,15.89,1400.0,14.0466,14.1088,14.0466,14.1088,1400.0
2008-12-24 11:45:00,15.89,15.93,15.89,15.92,1200.0,14.1088,14.1443,14.1088,14.1354,1200.0
2008-12-24 11:50:00,15.92,15.92,15.91,15.91,2100.0,14.1354,14.1354,14.1266,14.1266,2100.0
2008-12-24 11:55:00,15.91,15.92,15.9,15.92,1500.0,14.1266,14.1354,14.1177,14.1354,1500.0
2008-12-24 12:00:00,15.89,15.98,15.88,15.95,3800.0,14.1088,14.1887,14.0999,14.1621,3800.0
2008-12-24 12:05:00,15.97,15.97,15.91,15.95,3300.0,14.1798,14.1798,14.1266,14.1621,3300.0
2008-12-24 12:10:00,15.96,16.04,15.89,15.94,9800.0,14.171,14.242,14.1088,14.1532,9800.0
2008-12-24 12:15:00,15.94,15.95,15.9,15.93,6200.0,14.1532,14.1621,14.1177,14.1443,6200.0
2008-12-24 12:20:00,15.93,15.96,15.91,15.93,7800.0,14.1443,14.171,14.1266,14.1443,7800.0
2008-12-24 12:25:00,15.96,15.97,15.9,15.97,1600.0,14.171,14.1798,14.1177,14.1798,1600.0
2008-12-24 12:30:00,15.97,15.98,15.89,15.96,4900.0,14.1798,14.1887,14.1088,14.171,4900.0
2008-12-24 12:35:00,15.96,15.96,15.94,15.94,3100.0,14.171,14.171,14.1532,14.1532,3100.0
2008-12-24 12:40:00,15.96,16.0,15.94,15.98,17300.0,14.171,14.2065,14.1532,14.1887,17300.0
2008-12-24 12:45:00,15.99,16.0,15.88,15.9,8700.0,14.1976,14.2065,14.0999,14.1177,8700.0
2008-12-24 12:50:00,15.91,16.0,15.9,16.0,4800.0,14.1266,14.2065,14.1177,14.2065,4800.0
2008-12-24 12:55:00,15.94,16.14,15.94,16.11,19200.0,14.1532,14.3308,14.1532,14.3041,19200.0
2008-12-26 09:30:00,16.11,16.11,16.11,16.11,100.0,14.3041,14.3041,14.3041,14.3041,100.0
2008-12-26 09:35:00,16.02,16.24,15.96,16.24,2500.0,14.2242,14.4196,14.171,14.4196,2500.0
2008-12-26 09:40:00,16.26,16.26,16.25,16.25,300.0,14.4373,14.4373,14.4284,14.4284,300.0
2008-12-26 09:45:00,16.26,16.34,16.24,16.3,1700.0,14.4373,14.5084,14.4196,14.4728,1700.0
2008-12-26 09:50:00,16.34,16.34,16.34,16.34,200.0,14.5084,14.5084,14.5084,14.5084,200.0
2008-12-26 09:55:00,16.34,16.37,16.34,16.37,300.0,14.5084,14.535,14.5084,14.535,300.0
2008-12-26 10:00:00,16.36,16.42,16.34,16.42,2400.0,14.5261,14.5794,14.5084,14.5794,2400.0
2008-12-26 10:05:00,16.48,16.53,16.47,16.5,1400.0,14.6327,14.6771,14.6238,14.6504,1400.0
2008-12-26 10:10:00,16.53,16.56,16.52,16.56,800.0,14.6771,14.7037,14.6682,14.7037,800.0
2008-12-26 10:15:00,16.55,16.57,16.55,16.57,400.0,14.6948,14.7126,14.6948,14.7126,400.0
2008-12-26 10:20:00,16.52,16.62,16.52,16.62,3500.0,14.6682,14.757,14.6682,14.757,3500.0
2008-12-26 10:25:00,16.63,16.63,16.57,16.6,1900.0,14.7658,14.7658,14.7126,14.7392,1900.0
2008-12-26 10:30:00,16.6,16.61,16.59,16.61,1500.0,14.7392,14.7481,14.7303,14.7481,1500.0
2008-12-26 10:35:00,16.6,16.63,16.59,16.63,1200.0,14.7392,14.7658,14.7303,14.7658,1200.0
2008-12-26 10:40:00,16.6,16.62,16.6,16.62,200.0,14.7392,14.757,14.7392,14.757,200.0
2008-12-26 10:45:00,16.6,16.61,16.58,16.59,1200.0,14.7392,14.7481,14.7215,14.7303,1200.0
2008-12-26 10:50:00,16.59,16.63,16.57,16.63,1700.0,14.7303,14.7658,14.7126,14.7658,1700.0
2008-12-26 10:55:00,16.62,16.62,16.62,16.62,100.0,14.757,14.757,14.757,14.757,100.0
2008-12-26 11:00:00,16.63,16.63,16.59,16.6,1300.0,14.7658,14.7658,14.7303,14.7392,1300.0
2008-12-26 11:05:00,16.59,16.61,16.55,16.61,1200.0,14.7303,14.7481,14.6948,14.7481,1200.0
2008-12-26 11:10:00,16.58,16.61,16.58,16.61,1700.0,14.7215,14.7481,14.7215,14.7481,1700.0
2008-12-26 11:15:00,16.61,16.62,16.59,16.62,3500.0,14.7481,14.757,14.7303,14.757,3500.0
2008-12-26 11:20:00,16.61,16.62,16.59,16.62,1500.0,14.7481,14.757,14.7303,14.757,1500.0
2008-12-26 11:25:00,16.6,16.63,16.6,16.63,400.0,14.7392,14.7658,14.7392,14.7658,400.0
2008-12-26 11:30:00,16.63,16.63,16.63,16.63,0.0,14.7658,14.7658,14.7658,14.7658,0.0
2008-12-26 11:35:00,16.61,16.63,16.57,16.59,16700.0,14.7481,14.7658,14.7126,14.7303,16700.0
2008-12-26 11:40:00,16.62,16.8,16.61,16.8,11200.0,14.757,14.9168,14.7481,14.9168,11200.0
2008-12-26 11:45:00,16.8,16.8,16.77,16.77,400.0,14.9168,14.9168,14.8902,14.8902,400.0
2008-12-26 11:50:00,16.74,16.76,16.73,16.73,300.0,14.8635,14.8813,14.8546,14.8546,300.0
2008-12-26 11:55:00,16.74,16.75,16.74,16.75,500.0,14.8635,14.8724,14.8635,14.8724,500.0
2008-12-26 12:00:00,16.77,16.77,16.72,16.74,3600.0,14.8902,14.8902,14.8458,14.8635,3600.0
2008-12-26 12:05:00,16.75,16.88,16.74,16.81,2600.0,14.8724,14.9878,14.8635,14.9257,2600.0
2008-12-26 12:10:00,16.81,16.83,16.78,16.78,500.0,14.9257,14.9434,14.899,14.899,500.0
2008-12-26 12:15:00,16.76,16.78,16.76,16.78,200.0,14.8813,14.899,14.8813,14.899,200.0
2008-12-26 12:20:00,16.75,16.75,16.74,16.74,200.0,14.8724,14.8724,14.8635,14.8635,200.0
2008-12-26 12:25:00,16.76,16.76,16.7,16.7,1900.0,14.8813,14.8813,14.828,14.828,1900.0
2008-12-26 12:30:00,16.7,16.7,16.7,16.7,300.0,14.828,14.828,14.828,14.828,300.0
2008-12-26 12:35:00,16.67,16.69,16.64,16.69,1200.0,14.8014,14.8191,14.7747,14.8191,1200.0
2008-12-26 12:40:00,16.69,16.78,16.67,16.74,1700.0,14.8191,14.899,14.8014,14.8635,1700.0
2008-12-26 12:45:00,16.74,16.81,16.71,16.71,1900.0,14.8635,14.9257,14.8369,14.8369,1900.0
2008-12-26 12:50:00,16.67,16.72,16.67,16.72,400.0,14.8014,14.8458,14.8014,14.8458,400.0
2008-12-26 12:55:00,16.66,16.66,16.66,16.66,200.0,14.7925,14.7925,14.7925,14.7925,200.0
2008-12-26 13:00:00,16.66,16.66,16.66,16.66,0.0,14.7925,14.7925,14.7925,14.7925,0.0
2008-12-26 13:05:00,16.68,16.69,16.58,16.61,7000.0,14.8102,14.8191,14.7215,14.7481,7000.0
2008-12-26 13:10:00,16.61,16.67,16.61,16.63,3800.0,14.7481,14.8014,14.7481,14.7658,3800.0
2008-12-26 13:15:00,16.7,16.71,16.7,16.7,2200.0,14.828,14.8369,14.828,14.828,2200.0
2008-12-26 13:20:00,16.7,16.72,16.7,16.72,1100.0,14.828,14.8458,14.828,14.8458,1100.0
2008-12-26 13:25:00,16.7,16.7,16.7,16.7,700.0,14.828,14.828,14.828,14.828,700.0
2008-12-26 13:30:00,16.7,16.7,16.7,16.7,0.0,14.828,14.828,14.828,14.828,0.0
2008-12-26 13:35:00,16.71,16.71,16.7,16.71,400.0,14.8369,14.8369,14.828,14.8369,400.0
2008-12-26 13:40:00,16.7,16.7,16.7,16.7,900.0,14.828,14.828,14.828,14.828,900.0
2008-12-26 13:45:00,16.7,16.7,16.7,16.7,1100.0,14.828,14.828,14.828,14.828,1100.0
2008-12-26 13:50:00,16.7,16.73,16.7,16.73,2200.0,14.828,14.8546,14.828,14.8546,2200.0
2008-12-26 13:55:00,16.71,16.71,16.7,16.7,600.0,14.8369,14.8369,14.828,14.828,600.0
2008-12-26 14:00:00,16.7,16.71,16.7,16.7,1500.0,14.828,14.8369,14.828,14.828,1500.0
2008-12-26 14:05:00,16.7,16.71,16.7,16.7,600.0,14.828,14.8369,14.828,14.828,600.0
2008-12-26 14:10:00,16.7,16.7,16.69,16.69,200.0,14.828,14.828,14.8191,14.8191,200.0
2008-12-26 14:15:00,16.68,16.68,16.68,16.68,300.0,14.8102,14.8102,14.8102,14.8102,300.0
2008-12-26 14:20:00,16.7,16.78,16.69,16.75,16800.0,14.828,14.899,14.8191,14.8724,16800.0
2008-12-26 14:25:00,16.75,16.77,16.75,16.75,7200.0,14.8724,14.8902,14.8724,14.8724,7200.0
2008-12-26 14:30:00,16.77,16.87,16.77,16.87,2400.0,14.8902,14.9789,14.8902,14.9789,2400.0
2008-12-26 14:35:00,16.88,16.94,16.8,16.89,18200.0,14.9878,15.0411,14.9168,14.9967,18200.0
2008-12-26 14:40:00,16.88,16.89,16.88,16.89,700.0,14.9878,14.9967,14.9878,14.9967,700.0
2008-12-26 14:45:00,16.9,16.9,16.8,16.8,1400.0,15.0056,15.0056,14.9168,14.9168,1400.0
2008-12-26 14:50:00,16.79,16.81,16.77,16.81,700.0,14.9079,14.9257,14.8902,14.9257,700.0
2008-12-26 14:55:00,16.84,16.85,16.81,16.81,700.0,14.9523,14.9612,14.9257,14.9257,700.0
2008-12-26 15:00:00,16.8,16.82,16.78,16.82,900.0,14.9168,14.9345,14.899,14.9345,900.0
2008-12-26 15:05:00,16.85,16.9,16.84,16.88,1300.0,14.9612,15.0056,14.9523,14.9878,1300.0
2008-12-26 15:10:00,16.88,16.91,16.84,16.88,1700.0,14.9878,15.0145,14.9523,14.9878,1700.0
2008-12-26 15:15:00,16.83,16.97,16.83,16.97,4900.0,14.9434,15.0677,14.9434,15.0677,4900.0
2008-12-26 15:20:00,16.97,16.98,16.95,16.98,800.0,15.0677,15.0766,15.05,15.0766,800.0
2008-12-26 15:25:00,17.02,17.03,17.02,17.02,500.0,15.1121,15.121,15.1121,15.1121,500.0
2008-12-26 15:30:00,17.03,17.03,16.98,16.98,500.0,15.121,15.121,15.0766,15.0766,500.0
2008-12-26 15:35:00,16.97,17.01,16.96,16.96,600.0,15.0677,15.1032,15.0589,15.0589,600.0
2008-12-26 15:40:00,16.96,17.06,16.96,17.05,4900.0,15.0589,15.1476,15.0589,15.1388,4900.0
2008-12-26 15:45:00,17.05,17.16,17.05,17.16,3600.0,15.1388,15.2364,15.1388,15.2364,3600.0
2008-12-26 15:50:00,17.14,17.14,17.02,17.06,4400.0,15.2187,15.2187,15.1121,15.1476,4400.0
2008-12-26 15:55:00,17.12,17.21,17.05,17.12,10200.0,15.2009,15.2808,15.1388,15.2009,10200.0
2008-12-29 09:30:00,16.98,17.21,16.78,16.88,2900.0,15.0766,15.2808,14.899,14.9878,2900.0
2008-12-29 09:35:00,16.89,16.92,16.83,16.92,1200.0,14.9967,15.0233,14.9434,15.0233,1200.0
2008-12-29 09:40:00,16.83,16.91,16.79,16.84,4500.0,14.9434,15.0145,14.9079,14.9523,4500.0
2008-12-29 09:45:00,16.75,16.82,16.65,16.65,5800.0,14.8724,14.9345,14.7836,14.7836,5800.0
2008-12-29 09:50:00,16.67,16.75,16.66,16.74,2200.0,14.8014,14.8724,14.7925,14.8635,2200.0
2008-12-29 09:55:00,16.72,16.75,16.61,16.64,11600.0,14.8458,14.8724,14.7481,14.7747,11600.0
2008-12-29 10:00:00,16.62,16.81,16.59,16.81,16900.0,14.757,14.9257,14.7303,14.9257,16900.0
2008-12-29 10:05:00,16.81,16.82,16.7,16.71,8600.0,14.9257,14.9345,14.828,14.8369,8600.0
2008-12-29 10:10:00,16.73,16.81,16.73,16.8,4500.0,14.8546,14.9257,14.8546,14.9168,4500.0
2008-12-29 10:15:00,16.8,16.8,16.74,16.74,2800.0,14.9168,14.9168,14.8635,14.8635,2800.0
2008-12-29 10:20:00,16.74,16.75,16.68,16.69,7100.0,14.8635,14.8724,14.8102,14.8191,7100.0
2008-12-29 10:25:00,16.69,16.71,16.69,16.69,4300.0,14.8191,14.8369,14.8191,14.8191,4300.0
2008-12-29 10:30:00,16.7,16.74,16.7,16.73,7300.0,14.828,14.8635,14.828,14.8546,7300.0
2008-12-29 10:35:00,16.73,16.75,16.71,16.73,13200.0,14.8546,14.8724,14.8369,14.8546,13200.0
2008-12-29 10:40:00,16.74,16.76,16.74,16.75,6900.0,14.8635,14.8813,14.8635,14.8724,6900.0
2008-12-29 10:45:00,16.75,16.8,16.7,16.7,24300.0,14.8724,14.9168,14.828,14.828,24300.0
2008-12-29 10:50:00,16.7,16.7,16.68,16.68,3900.0,14.828,14.828,14.8102,14.8102,3900.0
2008-12-29 10:55:00,16.69,16.71,16.67,16.7,7000.0,14.8191,14.8369,14.8014,14.828,7000.0
2008-12-29 11:00:00,16.71,16.71,16.68,16.68,9900.0,14.8369,14.8369,14.8102,14.8102,9900.0
2008-12-29 11:05:00,16.68,16.7,16.67,16.7,8800.0,14.8102,14.828,14.8014,14.828,8800.0
2008-12-29 11:10:00,16.7,16.72,16.7,16.72,7000.0,14.828,14.8458,14.828,14.8458,7000.0
2008-12-29 11:15:00,16.72,16.73,16.72,16.72,3900.0,14.8458,14.8546,14.8458,14.8458,3900.0
2008-12-29 11:20:00,16.72,16.73,16.66,16.69,22700.0,14.8458,14.8546,14.7925,14.8191,22700.0
2008-12-29 11:25:00,16.65,16.73,16.65,16.72,7000.0,14.7836,14.8546,14.7836,14.8458,7000.0
2008-12-29 11:30:00,16.74,16.75,16.7,16.7,2700.0,14.8635,14.8724,14.828,14.828,2700.0
2008-12-29 11:35:00,16.71,16.75,16.7,16.7,3100.0,14.8369,14.8724,14.828,14.828,3100.0
2008-12-29 11:40:00,16.71,16.74,16.7,16.74,3000.0,14.8369,14.8635,14.828,14.8635,3000.0
2008-12-29 11:45:00,16.72,16.73,16.7,16.73,1100.0,14.8458,14.8546,14.828,14.8546,1100.0
2008-12-29 11:50:00,16.7,16.72,16.7,16.72,3500.0,14.828,14.8458,14.828,14.8458,3500.0
2008-12-29 11:55:00,16.72,16.73,16.72,16.73,1000.0,14.8458,14.8546,14.8458,14.8546,1000.0
2008-12-29 12:00:00,16.73,16.77,16.73,16.77,2200.0,14.8546,14.8902,14.8546,14.8902,2200.0
2008-12-29 12:05:00,16.77,16.8,16.71,16.71,4900.0,14.8902,14.9168,14.8369,14.8369,4900.0
2008-12-29 12:10:00,16.71,16.71,16.65,16.65,6000.0,14.8369,14.8369,14.7836,14.7836,6000.0
2008-12-29 12:15:00,16.66,16.67,16.66,16.66,800.0,14.7925,14.8014,14.7925,14.7925,800.0
2008-12-29 12:20:00,16.66,16.67,16.57,16.57,2200.0,14.7925,14.8014,14.7126,14.7126,2200.0
2008-12-29 12:25:00,16.56,16.57,16.5,16.5,1400.0,14.7037,14.7126,14.6504,14.6504,1400.0
2008-12-29 12:30:00,16.5,16.68,16.5,16.65,8800.0,14.6504,14.8102,14.6504,14.7836,8800.0
2008-12-29 12:35:00,16.63,16.66,16.58,16.63,34300.0,14.7658,14.7925,14.7215,14.7658,34300.0
2008-12-29 12:40:00,16.6,16.6,16.55,16.56,2000.0,14.7392,14.7392,14.6948,14.7037,2000.0
2008-12-29 12:45:00,16.59,16.6,16.49,16.51,4500.0,14.7303,14.7392,14.6415,14.6593,4500.0
2008-12-29 12:50:00,16.56,16.58,16.5,16.57,4300.0,14.7037,14.7215,14.6504,14.7126,4300.0
2008-12-29 12:55:00,16.55,16.55,16.52,16.52,2400.0,14.6948,14.6948,14.6682,14.6682,2400.0
2008-12-29 13:00:00,16.52,16.56,16.48,16.55,5700.0,14.6682,14.7037,14.6327,14.6948,5700.0
2008-12-29 13:05:00,16.55,16.56,16.53,16.55,4100.0,14.6948,14.7037,14.6771,14.6948,4100.0
2008-12-29 13:10:00,16.55,16.56,16.55,16.56,900.0,14.6948,14.7037,14.6948,14.7037,900.0
2008-12-29 13:15:00,16.55,16.55,16.55,16.55,2100.0,14.6948,14.6948,14.6948,14.6948,2100.0
2008-12-29 13:20:00,16.55,16.56,16.55,16.55,2500.0,14.6948,14.7037,14.6948,14.6948,2500.0
2008-12-29 13:25:00,16.55,16.56,16.55,16.55,900.0,14.6948,14.7037,14.6948,14.6948,900.0
2008-12-29 13:30:00,16.55,16.56,16.55,16.55,600.0,14.6948,14.7037,14.6948,14.6948,600.0
2008-12-29 13:35:00,16.56,16.57,16.54,16.56,13700.0,14.7037,14.7126,14.6859,14.7037,13700.0
2008-12-29 13:40:00,16.55,16.57,16.55,16.56,3300.0,14.6948,14.7126,14.6948,14.7037,3300.0
2008-12-29 13:45:00,16.55,16.56,16.55,16.56,4300.0,14.6948,14.7037,14.6948,14.7037,4300.0
2008-12-29 13:50:00,16.56,16.56,16.55,16.56,3600.0,14.7037,14.7037,14.6948,14.7037,3600.0
2008-12-29 13:55:00,16.55,16.56,16.55,16.55,3500.0,14.6948,14.7037,14.6948,14.6948,3500.0
2008-12-29 14:00:00,16.55,16.6,16.53,16.54,10000.0,14.6948,14.7392,14.6771,14.6859,10000.0
2008-12-29 14:05:00,16.53,16.57,16.49,16.57,7700.0,14.6771,14.7126,14.6415,14.7126,7700.0
2008-12-29 14:10:00,16.56,16.7,16.54,16.69,20600.0,14.7037,14.828,14.6859,14.8191,20600.0
2008-12-29 14:15:00,16.69,16.69,16.59,16.65,1600.0,14.8191,14.8191,14.7303,14.7836,1600.0
2008-12-29 14:20:00,16.64,16.71,16.6,16.71,6400.0,14.7747,14.8369,14.7392,14.8369,6400.0
2008-12-29 14:25:00,16.69,16.77,16.6,16.77,12200.0,14.8191,14.8902,14.7392,14.8902,12200.0
2008-12-29 14:30:00,16.74,16.74,16.56,16.67,5800.0,14.8635,14.8635,14.7037,14.8014,5800.0
2008-12-29 14:35:00,16.67,16.68,16.6,16.65,6400.0,14.8014,14.8102,14.7392,14.7836,6400.0
2008-12-29 14:40:00,16.65,16.68,16.61,16.68,6100.0,14.7836,14.8102,14.7481,14.8102,6100.0
2008-12-29 14:45:00,16.62,16.81,16.62,16.68,5700.0,14.757,14.9257,14.757,14.8102,5700.0
2008-12-29 14:50:00,16.67,16.75,16.64,16.64,8000.0,14.8014,14.8724,14.7747,14.7747,8000.0
2008-12-29 14:55:00,16.65,16.71,16.65,16.7,2800.0,14.7836,14.8369,14.7836,14.828,2800.0
2008-12-29 15:00:00,16.72,16.81,16.71,16.81,5200.0,14.8458,14.9257,14.8369,14.9257,5200.0
2008-12-29 15:05:00,16.82,16.91,16.82,16.89,5800.0,14.9345,15.0145,14.9345,14.9967,5800.0
2008-12-29 15:10:00,16.84,16.98,16.84,16.94,3300.0,14.9523,15.0766,14.9523,15.0411,3300.0
2008-12-29 15:15:00,16.95,17.01,16.9,16.9,6000.0,15.05,15.1032,15.0056,15.0056,6000.0
2008-12-29 15:20:00,16.91,17.07,16.85,16.99,9200.0,15.0145,15.1565,14.9612,15.0855,9200.0
2008-12-29 15:25:00,16.94,17.0,16.93,17.0,4500.0,15.0411,15.0944,15.0322,15.0944,4500.0
2008-12-29 15:30:00,16.94,17.03,16.93,17.01,6600.0,15.0411,15.121,15.0322,15.1032,6600.0
2008-12-29 15:35:00,17.0,17.01,16.86,16.86,12200.0,15.0944,15.1032,14.9701,14.9701,12200.0
2008-12-29 15:40:00,16.86,17.05,16.86,17.01,10300.0,14.9701,15.1388,14.9701,15.1032,10300.0
2008-12-29 15:45:00,16.96,17.02,16.96,17.02,7100.0,15.0589,15.1121,15.0589,15.1121,7100.0
2008-12-29 15:50:00,17.0,17.04,16.93,16.98,10600.0,15.0944,15.1299,15.0322,15.0766,10600.0
2008-12-29 15:55:00,16.99,17.1,16.98,17.05,19400.0,15.0855,15.1832,15.0766,15.1388,19400.0
2008-12-30 09:30:00,16.94,17.18,16.94,16.96,2600.0,15.0411,15.2542,15.0411,15.0589,2600.0
2008-12-30 09:35:00,16.9,16.96,16.79,16.79,1400.0,15.0056,15.0589,14.9079,14.9079,1400.0
2008-12-30 09:40:00,16.82,16.85,16.82,16.85,3400.0,14.9345,14.9612,14.9345,14.9612,3400.0
2008-12-30 09:45:00,16.85,16.91,16.85,16.86,4200.0,14.9612,15.0145,14.9612,14.9701,4200.0
2008-12-30 09:50:00,16.88,16.91,16.85,16.85,3600.0,14.9878,15.0145,14.9612,14.9612,3600.0
2008-12-30 09:55:00,16.85,16.92,16.85,16.92,6600.0,14.9612,15.0233,14.9612,15.0233,6600.0
2008-12-30 10:00:00,16.91,16.92,16.9,16.9,2900.0,15.0145,15.0233,15.0056,15.0056,2900.0
2008-12-30 10:05:00,16.92,17.01,16.92,17.01,2600.0,15.0233,15.1032,15.0233,15.1032,2600.0
2008-12-30 10:10:00,17.01,17.03,16.95,17.03,8200.0,15.1032,15.121,15.05,15.121,8200.0
2008-12-30 10:15:00,17.01,17.02,16.97,17.0,2800.0,15.1032,15.1121,15.0677,15.0944,2800.0
2008-12-30 10:20:00,17.01,17.03,17.01,17.01,900.0,15.1032,15.121,15.1032,15.1032,900.0
2008-12-30 10:25:00,17.01,17.01,17.0,17.01,600.0,15.1032,15.1032,15.0944,15.1032,600.0
2008-12-30 10:30:00,17.01,17.05,17.0,17.03,2400.0,15.1032,15.1388,15.0944,15.121,2400.0
2008-12-30 10:35:00,17.04,17.1,17.01,17.08,3600.0,15.1299,15.1832,15.1032,15.1654,3600.0
2008-12-30 10:40:00,17.05,17.08,17.0,17.0,5000.0,15.1388,15.1654,15.0944,15.0944,5000.0
2008-12-30 10:45:00,17.0,17.01,16.97,16.97,3700.0,15.0944,15.1032,15.0677,15.0677,3700.0
2008-12-30 10:50:00,16.96,17.0,16.95,16.97,8200.0,15.0589,15.0944,15.05,15.0677,8200.0
2008-12-30 10:55:00,17.0,17.01,16.97,17.0,4000.0,15.0944,15.1032,15.0677,15.0944,4000.0
2008-12-30 11:00:00,17.01,17.02,17.0,17.01,1900.0,15.1032,15.1121,15.0944,15.1032,1900.0
2008-12-30 11:05:00,17.01,17.02,17.0,17.0,4100.0,15.1032,15.1121,15.0944,15.0944,4100.0
2008-12-30 11:10:00,16.99,17.0,16.98,17.0,6000.0,15.0855,15.0944,15.0766,15.0944,6000.0
2008-12-30 11:15:00,17.01,17.01,16.99,16.99,3700.0,15.1032,15.1032,15.0855,15.0855,3700.0
2008-12-30 11:20:00,17.01,17.02,17.0,17.0,1200.0,15.1032,15.1121,15.0944,15.0944,1200.0
2008-12-30 11:25:00,17.0,17.01,16.99,17.0,3600.0,15.0944,15.1032,15.0855,15.0944,3600.0
2008-12-30 11:30:00,17.01,17.02,16.98,17.0,7300.0,15.1032,15.1121,15.0766,15.0944,7300.0
2008-12-30 11:35:00,17.0,17.01,16.97,16.97,4300.0,15.0944,15.1032,15.0677,15.0677,4300.0
2008-12-30 11:40:00,16.97,16.97,16.96,16.96,3000.0,15.0677,15.0677,15.0589,15.0589,3000.0
2008-12-30 11:45:00,16.96,17.01,16.95,17.01,3700.0,15.0589,15.1032,15.05,15.1032,3700.0
2008-12-30 11:50:00,17.0,17.01,16.99,17.0,3600.0,15.0944,15.1032,15.0855,15.0944,3600.0
2008-12-30 11:55:00,17.0,17.01,17.0,17.0,2400.0,15.0944,15.1032,15.0944,15.0944,2400.0
2008-12-30 12:00:00,17.0,17.01,17.0,17.0,5000.0,15.0944,15.1032,15.0944,15.0944,5000.0
2008-12-30 12:05:00,17.01,17.01,17.0,17.01,2600.0,15.1032,15.1032,15.0944,15.1032,2600.0
2008-12-30 12:10:00,17.01,17.01,16.96,16.96,2600.0,15.1032,15.1032,15.0589,15.0589,2600.0
2008-12-30 12:15:00,16.97,16.97,16.87,16.88,2700.0,15.0677,15.0677,14.9789,14.9878,2700.0
2008-12-30 12:20:00,16.87,16.87,16.76,16.76,7000.0,14.9789,14.9789,14.8813,14.8813,7000.0
2008-12-30 12:25:00,16.76,16.76,16.69,16.69,3300.0,14.8813,14.8813,14.8191,14.8191,3300.0
2008-12-30 12:30:00,16.69,16.69,16.64,16.64,3400.0,14.8191,14.8191,14.7747,14.7747,3400.0
2008-12-30 12:35:00,16.64,16.77,16.61,16.77,6400.0,14.7747,14.8902,14.7481,14.8902,6400.0
2008-12-30 12:40:00,16.75,16.81,16.75,16.79,6500.0,14.8724,14.9257,14.8724,14.9079,6500.0
2008-12-30 12:45:00,16.79,16.8,16.75,16.75,600.0,14.9079,14.9168,14.8724,14.8724,600.0
2008-12-30 12:50:00,16.76,16.76,16.75,16.76,5000.0,14.8813,14.8813,14.8724,14.8813,5000.0
2008-12-30 12:55:00,16.76,16.77,16.76,16.77,900.0,14.8813,14.8902,14.8813,14.8902,900.0
2008-12-30 13:00:00,16.76,16.76,16.75,16.75,2800.0,14.8813,14.8813,14.8724,14.8724,2800.0
2008-12-30 13:05:00,16.75,16.75,16.75,16.75,2000.0,14.8724,14.8724,14.8724,14.8724,2000.0
2008-12-30 13:10:00,16.75,16.75,16.75,16.75,3200.0,14.8724,14.8724,14.8724,14.8724,3200.0
2008-12-30 13:15:00,16.75,16.76,16.75,16.75,3100.0,14.8724,14.8813,14.8724,14.8724,3100.0
2008-12-30 13:20:00,16.75,16.91,16.75,16.91,9800.0,14.8724,15.0145,14.8724,15.0145,9800.0
2008-12-30 13:25:00,16.91,17.0,16.91,16.92,6800.0,15.0145,15.0944,15.0145,15.0233,6800.0
2008-12-30 13:30:00,17.0,17.0,16.9,16.9,1500.0,15.0944,15.0944,15.0056,15.0056,1500.0
2008-12-30 13:35:00,16.9,16.91,16.89,16.89,4200.0,15.0056,15.0145,14.9967,14.9967,4200.0
2008-12-30 13:40:00,16.89,16.9,16.86,16.86,2500.0,14.9967,15.0056,14.9701,14.9701,2500.0
2008-12-30 13:45:00,16.86,16.86,16.78,16.78,2900.0,14.9701,14.9701,14.899,14.899,2900.0
2008-12-30 13:50:00,16.79,16.9,16.79,16.88,4200.0,14.9079,15.0056,14.9079,14.9878,4200.0
2008-12-30 13:55:00,16.88,16.93,16.88,16.88,4300.0,14.9878,15.0322,14.9878,14.9878,4300.0
2008-12-30 14:00:00,16.86,16.87,16.85,16.85,3000.0,14.9701,14.9789,14.9612,14.9612,3000.0
2008-12-30 14:05:00,16.86,16.87,16.85,16.87,2100.0,14.9701,14.9789,14.9612,14.9789,2100.0
2008-12-30 14:10:00,16.86,16.9,16.85,16.9,4500.0,14.9701,15.0056,14.9612,15.0056,4500.0
2008-12-30 14:15:00,16.92,16.92,16.9,16.9,5500.0,15.0233,15.0233,15.0056,15.0056,5500.0
2008-12-30 14:20:00,16.91,16.91,16.9,16.9,1900.0,15.0145,15.0145,15.0056,15.0056,1900.0
2008-12-30 14:25:00,16.9,16.91,16.9,16.9,3700.0,15.0056,15.0145,15.0056,15.0056,3700.0
2008-12-30 14:30:00,16.9,16.9,16.9,16.9,1500.0,15.0056,15.0056,15.0056,15.0056,1500.0
2008-12-30 14:35:00,16.91,16.91,16.84,16.84,12600.0,15.0145,15.0145,14.9523,14.9523,12600.0
2008-12-30 14:40:00,16.83,16.83,16.74,16.74,3100.0,14.9434,14.9434,14.8635,14.8635,3100.0
2008-12-30 14:45:00,16.74,16.76,16.67,16.67,3800.0,14.8635,14.8813,14.8014,14.8014,3800.0
2008-12-30 14:50:00,16.67,16.67,16.62,16.66,3700.0,14.8014,14.8014,14.757,14.7925,3700.0
2008-12-30 14:55:00,16.64,16.65,16.58,16.58,2000.0,14.7747,14.7836,14.7215,14.7215,2000.0
2008-12-30 15:00:00,16.61,16.66,16.58,16.65,5300.0,14.7481,14.7925,14.7215,14.7836,5300.0
2008-12-30 15:05:00,16.66,16.69,16.65,16.65,1500.0,14.7925,14.8191,14.7836,14.7836,1500.0
2008-12-30 15:10:00,16.68,16.68,16.57,16.58,4500.0,14.8102,14.8102,14.7126,14.7215,4500.0
2008-12-30 15:15:00,16.58,16.59,16.55,16.57,3800.0,14.7215,14.7303,14.6948,14.7126,3800.0
2008-12-30 15:20:00,16.57,16.67,16.54,16.65,3700.0,14.7126,14.8014,14.6859,14.7836,3700.0
2008-12-30 15:25:00,16.64,16.75,16.64,16.74,3200.0,14.7747,14.8724,14.7747,14.8635,3200.0
2008-12-30 15:30:00,16.73,16.74,16.68,16.73,5000.0,14.8546,14.8635,14.8102,14.8546,5000.0
2008-12-30 15:35:00,16.74,16.74,16.7,16.73,4200.0,14.8635,14.8635,14.828,14.8546,4200.0
2008-12-30 15:40:00,16.74,16.75,16.72,16.75,2600.0,14.8635,14.8724,14.8458,14.8724,2600.0
2008-12-30 15:45:00,16.75,16.89,16.72,16.85,25100.0,14.8724,14.9967,14.8458,14.9612,25100.0
2008-12-30 15:50:00,16.85,16.9,16.85,16.87,13900.0,14.9612,15.0056,14.9612,14.9789,13900.0
2008-12-30 15:55:00,16.87,17.01,16.85,16.87,39500.0,14.9789,15.1032,14.9612,14.9789,39500.0
2008-12-31 09:30:00,17.16,17.16,16.93,16.99,2900.0,15.2364,15.2364,15.0322,15.0855,2900.0
2008-12-31 09:35:00,17.05,17.11,16.99,17.1,2100.0,15.1388,15.192,15.0855,15.1832,2100.0
2008-12-31 09:40:00,17.1,17.19,17.08,17.11,1800.0,15.1832,15.2631,15.1654,15.192,1800.0
2008-12-31 09:45:00,17.17,17.2,17.13,17.16,2200.0,15.2453,15.272,15.2098,15.2364,2200.0
2008-12-31 09:50:00,17.18,17.2,17.16,17.18,1100.0,15.2542,15.272,15.2364,15.2542,1100.0
2008-12-31 09:55:00,17.2,17.3,17.2,17.3,2600.0,15.272,15.3607,15.272,15.3607,2600.0
2008-12-31 10:00:00,17.38,17.51,17.38,17.48,3800.0,15.4318,15.5472,15.4318,15.5206,3800.0
2008-12-31 10:05:00,17.48,17.51,17.42,17.48,3200.0,15.5206,15.5472,15.4673,15.5206,3200.0
2008-12-31 10:10:00,17.43,17.49,17.41,17.45,3000.0,15.4762,15.5294,15.4584,15.4939,3000.0
2008-12-31 10:15:00,17.42,17.48,17.42,17.42,1400.0,15.4673,15.5206,15.4673,15.4673,1400.0
2008-12-31 10:20:00,17.42,17.5,17.42,17.5,3100.0,15.4673,15.5383,15.4673,15.5383,3100.0
2008-12-31 10:25:00,17.5,17.64,17.5,17.61,3600.0,15.5383,15.6626,15.5383,15.636,3600.0
2008-12-31 10:30:00,17.61,17.64,17.61,17.63,2300.0,15.636,15.6626,15.636,15.6537,2300.0
2008-12-31 10:35:00,17.63,17.64,17.61,17.62,3100.0,15.6537,15.6626,15.636,15.6449,3100.0
2008-12-31 10:40:00,17.63,17.71,17.63,17.69,3200.0,15.6537,15.7248,15.6537,15.707,3200.0
2008-12-31 10:45:00,17.68,17.78,17.68,17.73,3100.0,15.6981,15.7869,15.6981,15.7425,3100.0
2008-12-31 10:50:00,17.77,17.79,17.74,17.78,3200.0,15.7781,15.7958,15.7514,15.7869,3200.0
2008-12-31 10:55:00,17.78,17.81,17.73,17.74,6200.0,15.7869,15.8136,15.7425,15.7514,6200.0
2008-12-31 11:00:00,17.79,17.79,17.69,17.74,4900.0,15.7958,15.7958,15.707,15.7514,4900.0
2008-12-31 11:05:00,17.76,17.8,17.74,17.8,1200.0,15.7692,15.8047,15.7514,15.8047,1200.0
2008-12-31 11:10:00,17.76,17.78,17.65,17.65,5100.0,15.7692,15.7869,15.6715,15.6715,5100.0
2008-12-31 11:15:00,17.69,17.78,17.63,17.73,9400.0,15.707,15.7869,15.6537,15.7425,9400.0
2008-12-31 11:20:00,17.72,17.72,17.69,17.7,5100.0,15.7337,15.7337,15.707,15.7159,5100.0
2008-12-31 11:25:00,17.73,17.84,17.73,17.82,3100.0,15.7425,15.8402,15.7425,15.8225,3100.0
2008-12-31 11:30:00,17.77,17.86,17.75,17.83,6600.0,15.7781,15.858,15.7603,15.8313,6600.0
2008-12-31 11:35:00,17.82,17.99,17.82,17.99,13500.0,15.8225,15.9734,15.8225,15.9734,13500.0
2008-12-31 11:40:00,17.96,18.0,17.95,18.0,3600.0,15.9468,15.9823,15.9379,15.9823,3600.0
2008-12-31 11:45:00,17.96,18.0,17.94,17.94,9400.0,15.9468,15.9823,15.929,15.929,9400.0
2008-12-31 11:50:00,17.97,18.0,17.91,17.95,55100.0,15.9556,15.9823,15.9024,15.9379,55100.0
2008-12-31 11:55:00,17.95,17.98,17.93,17.93,10300.0,15.9379,15.9645,15.9201,15.9201,10300.0
2008-12-31 12:00:00,17.93,17.95,17.87,17.89,5900.0,15.9201,15.9379,15.8668,15.8846,5900.0
2008-12-31 12:05:00,17.93,17.93,17.87,17.89,3600.0,15.9201,15.9201,15.8668,15.8846,3600.0
2008-12-31 12:10:00,17.89,17.91,17.81,17.83,5000.0,15.8846,15.9024,15.8136,15.8313,5000.0
2008-12-31 12:15:00,17.8,17.8,17.7,17.71,6200.0,15.8047,15.8047,15.7159,15.7248,6200.0
2008-12-31 12:20:00,17.7,17.75,17.69,17.74,1800.0,15.7159,15.7603,15.707,15.7514,1800.0
2008-12-31 12:25:00,17.74,17.78,17.72,17.74,3700.0,15.7514,15.7869,15.7337,15.7514,3700.0
2008-12-31 12:30:00,17.76,17.8,17.75,17.76,1800.0,15.7692,15.8047,15.7603,15.7692,1800.0
2008-12-31 12:35:00,17.76,17.78,17.71,17.71,2500.0,15.7692,15.7869,15.7248,15.7248,2500.0
2008-12-31 12:40:00,17.72,17.74,17.71,17.72,1700.0,15.7337,15.7514,15.7248,15.7337,1700.0
2008-12-31 12:45:00,17.74,17.74,17.72,17.74,1800.0,15.7514,15.7514,15.7337,15.7514,1800.0
2008-12-31 12:50:00,17.74,17.74,17.7,17.73,1400.0,15.7514,15.7514,15.7159,15.7425,1400.0
2008-12-31 12:55:00,17.69,17.73,17.69,17.72,1300.0,15.707,15.7425,15.707,15.7337,1300.0
2008-12-31 13:00:00,17.7,17.7,17.69,17.7,1000.0,15.7159,15.7159,15.707,15.7159,1000.0
2008-12-31 13:05:00,17.7,17.7,17.57,17.57,8500.0,15.7159,15.7159,15.6005,15.6005,8500.0
2008-12-31 13:10:00,17.57,17.57,17.49,17.51,3800.0,15.6005,15.6005,15.5294,15.5472,3800.0
2008-12-31 13:15:00,17.52,17.52,17.5,17.51,600.0,15.5561,15.5561,15.5383,15.5472,600.0
2008-12-31 13:20:00,17.51,17.51,17.46,17.47,1400.0,15.5472,15.5472,15.5028,15.5117,1400.0
2008-12-31 13:25:00,17.44,17.44,17.37,17.41,2200.0,15.485,15.485,15.4229,15.4584,2200.0
2008-12-31 13:30:00,17.41,17.43,17.41,17.42,1200.0,15.4584,15.4762,15.4584,15.4673,1200.0
2008-12-31 13:35:00,17.43,17.47,17.43,17.46,1400.0,15.4762,15.5117,15.4762,15.5028,1400.0
2008-12-31 13:40:00,17.45,17.45,17.44,17.44,600.0,15.4939,15.4939,15.485,15.485,600.0
2008-12-31 13:45:00,17.45,17.45,17.37,17.37,2300.0,15.4939,15.4939,15.4229,15.4229,2300.0
2008-12-31 13:50:00,17.4,17.44,17.4,17.44,900.0,15.4495,15.485,15.4495,15.485,900.0
2008-12-31 13:55:00,17.47,17.57,17.47,17.57,1300.0,15.5117,15.6005,15.5117,15.6005,1300.0
2008-12-31 14:00:00,17.57,17.65,17.57,17.63,1500.0,15.6005,15.6715,15.6005,15.6537,1500.0
2008-12-31 14:05:00,17.62,17.65,17.6,17.65,12200.0,15.6449,15.6715,15.6271,15.6715,12200.0
2008-12-31 14:10:00,17.63,17.65,17.63,17.65,2800.0,15.6537,15.6715,15.6537,15.6715,2800.0
2008-12-31 14:15:00,17.65,17.65,17.62,17.62,1100.0,15.6715,15.6715,15.6449,15.6449,1100.0
2008-12-31 14:20:00,17.65,17.65,17.62,17.65,2700.0,15.6715,15.6715,15.6449,15.6715,2700.0
2008-12-31 14:25:00,17.63,17.67,17.62,17.66,3200.0,15.6537,15.6893,15.6449,15.6804,3200.0
2008-12-31 14:30:00,17.66,17.67,17.58,17.61,5500.0,15.6804,15.6893,15.6094,15.636,5500.0
2008-12-31 14:35:00,17.62,17.65,17.58,17.63,5000.0,15.6449,15.6715,15.6094,15.6537,5000.0
2008-12-31 14:40:00,17.63,17.68,17.63,17.68,8500.0,15.6537,15.6981,15.6537,15.6981,8500.0
2008-12-31 14:45:00,17.68,17.68,17.61,17.63,3800.0,15.6981,15.6981,15.636,15.6537,3800.0
2008-12-31 14:50:00,17.64,17.67,17.63,17.67,2700.0,15.6626,15.6893,15.6537,15.6893,2700.0
2008-12-31 14:55:00,17.65,17.7,17.65,17.68,3100.0,15.6715,15.7159,15.6715,15.6981,3100.0
2008-12-31 15:00:00,17.69,17.8,17.68,17.77,5000.0,15.707,15.8047,15.6981,15.7781,5000.0
2008-12-31 15:05:00,17.77,17.79,17.71,17.74,5200.0,15.7781,15.7958,15.7248,15.7514,5200.0
2008-12-31 15:10:00,17.76,17.8,17.75,17.8,5800.0,15.7692,15.8047,15.7603,15.8047,5800.0
2008-12-31 15:15:00,17.79,17.81,17.79,17.8,6300.0,15.7958,15.8136,15.7958,15.8047,6300.0
2008-12-31 15:20:00,17.8,17.85,17.79,17.84,5500.0,15.8047,15.8491,15.7958,15.8402,5500.0
2008-12-31 15:25:00,17.83,17.84,17.78,17.8,7800.0,15.8313,15.8402,15.7869,15.8047,7800.0
2008-12-31 15:30:00,17.8,17.8,17.69,17.71,4800.0,15.8047,15.8047,15.707,15.7248,4800.0
2008-12-31 15:35:00,17.7,17.79,17.7,17.75,9300.0,15.7159,15.7958,15.7159,15.7603,9300.0
2008-12-31 15:40:00,17.75,17.78,17.68,17.76,9300.0,15.7603,15.7869,15.6981,15.7692,9300.0
2008-12-31 15:45:00,17.76,17.76,17.51,17.67,11800.0,15.7692,15.7692,15.5472,15.6893,11800.0
2008-12-31 15:50:00,17.62,17.74,17.62,17.67,13500.0,15.6449,15.7514,15.6449,15.6893,13500.0
2008-12-31 15:55:00,17.67,17.81,17.67,17.76,33600.0,15.6893,15.8136,15.6893,15.7692,33600.0
2009-01-02 09:30:00,17.92,17.92,17.86,17.86,1800.0,15.9112,15.9112,15.858,15.858,1800.0
2009-01-02 09:35:00,17.81,17.82,17.77,17.77,700.0,15.8136,15.8225,15.7781,15.7781,700.0
2009-01-02 09:40:00,17.71,17.76,17.68,17.72,4600.0,15.7248,15.7692,15.6981,15.7337,4600.0
2009-01-02 09:45:00,17.7,17.76,17.66,17.69,2900.0,15.7159,15.7692,15.6804,15.707,2900.0
2009-01-02 09:50:00,17.74,17.74,17.51,17.51,12000.0,15.7514,15.7514,15.5472,15.5472,12000.0
2009-01-02 09:55:00,17.5,17.51,17.48,17.51,1600.0,15.5383,15.5472,15.5206,15.5472,1600.0
2009-01-02 10:00:00,17.5,17.56,17.44,17.44,700.0,15.5383,15.5916,15.485,15.485,700.0
2009-01-02 10:05:00,17.46,17.57,17.46,17.54,1600.0,15.5028,15.6005,15.5028,15.5738,1600.0
2009-01-02 10:10:00,17.54,17.73,17.54,17.73,1400.0,15.5738,15.7425,15.5738,15.7425,1400.0
2009-01-02 10:15:00,17.75,17.79,17.75,17.75,3900.0,15.7603,15.7958,15.7603,15.7603,3900.0
2009-01-02 10:20:00,17.74,17.75,17.59,17.59,2600.0,15.7514,15.7603,15.6182,15.6182,2600.0
2009-01-02 10:25:00,17.58,17.62,17.58,17.62,2300.0,15.6094,15.6449,15.6094,15.6449,2300.0
2009-01-02 10:30:00,17.62,17.63,17.61,17.63,1500.0,15.6449,15.6537,15.636,15.6537,1500.0
2009-01-02 10:35:00,17.61,17.65,17.6,17.65,1300.0,15.636,15.6715,15.6271,15.6715,1300.0
2009-01-02 10:40:00,17.64,17.64,17.61,17.61,1300.0,15.6626,15.6626,15.636,15.636,1300.0
2009-01-02 10:45:00,17.6,17.61,17.59,17.59,700.0,15.6271,15.636,15.6182,15.6182,700.0
2009-01-02 10:50:00,17.57,17.6,17.57,17.6,900.0,15.6005,15.6271,15.6005,15.6271,900.0
2009-01-02 10:55:00,17.6,17.67,17.6,17.64,1600.0,15.6271,15.6893,15.6271,15.6626,1600.0
2009-01-02 11:00:00,17.68,17.74,17.68,17.7,700.0,15.6981,15.7514,15.6981,15.7159,700.0
2009-01-02 11:05:00,17.69,17.7,17.63,17.66,1000.0,15.707,15.7159,15.6537,15.6804,1000.0
2009-01-02 11:10:00,17.67,17.69,17.64,17.68,1700.0,15.6893,15.707,15.6626,15.6981,1700.0
2009-01-02 11:15:00,17.68,17.76,17.67,17.76,2200.0,15.6981,15.7692,15.6893,15.7692,2200.0
2009-01-02 11:20:00,17.73,17.78,17.73,17.78,8000.0,15.7425,15.7869,15.7425,15.7869,8000.0
2009-01-02 11:25:00,17.76,17.78,17.75,17.76,3100.0,15.7692,15.7869,15.7603,15.7692,3100.0
2009-01-02 11:30:00,17.77,17.79,17.75,17.79,1600.0,15.7781,15.7958,15.7603,15.7958,1600.0
2009-01-02 11:35:00,17.8,17.85,17.77,17.82,4200.0,15.8047,15.8491,15.7781,15.8225,4200.0
2009-01-02 11:40:00,17.8,17.82,17.75,17.75,2000.0,15.8047,15.8225,15.7603,15.7603,2000.0
2009-01-02 11:45:00,17.75,17.75,17.72,17.72,1500.0,15.7603,15.7603,15.7337,15.7337,1500.0
2009-01-02 11:50:00,17.72,17.73,17.69,17.69,800.0,15.7337,15.7425,15.707,15.707,800.0
2009-01-02 11:55:00,17.68,17.7,17.67,17.7,2900.0,15.6981,15.7159,15.6893,15.7159,2900.0
2009-01-02 12:00:00,17.7,17.8,17.7,17.79,3200.0,15.7159,15.8047,15.7159,15.7958,3200.0
2009-01-02 12:05:00,17.78,17.82,17.77,17.82,2900.0,15.7869,15.8225,15.7781,15.8225,2900.0
2009-01-02 12:10:00,17.74,17.75,17.68,17.68,1100.0,15.7514,15.7603,15.6981,15.6981,1100.0
2009-01-02 12:15:00,17.64,17.69,17.64,17.69,1500.0,15.6626,15.707,15.6626,15.707,1500.0
2009-01-02 12:20:00,17.69,17.7,17.69,17.69,1600.0,15.707,15.7159,15.707,15.707,1600.0
2009-01-02 12:25:00,17.69,17.81,17.69,17.8,1500.0,15.707,15.8136,15.707,15.8047,1500.0
2009-01-02 12:30:00,17.84,17.86,17.78,17.79,3900.0,15.8402,15.858,15.7869,15.7958,3900.0
2009-01-02 12:35:00,17.8,17.85,17.8,17.82,1600.0,15.8047,15.8491,15.8047,15.8225,1600.0
2009-01-02 12:40:00,17.81,17.84,17.77,17.81,1700.0,15.8136,15.8402,15.7781,15.8136,1700.0
2009-01-02 12:45:00,17.79,17.82,17.76,17.82,500.0,15.7958,15.8225,15.7692,15.8225,500.0
2009-01-02 12:50:00,17.77,17.81,17.76,17.81,5300.0,15.7781,15.8136,15.7692,15.8136,5300.0
2009-01-02 12:55:00,17.83,17.86,17.83,17.86,5400.0,15.8313,15.858,15.8313,15.858,5400.0
2009-01-02 13:00:00,17.85,17.86,17.85,17.85,3200.0,15.8491,15.858,15.8491,15.8491,3200.0
2009-01-02 13:05:00,17.85,17.85,17.78,17.84,19700.0,15.8491,15.8491,15.7869,15.8402,19700.0
2009-01-02 13:10:00,17.84,17.88,17.84,17.87,1100.0,15.8402,15.8757,15.8402,15.8668,1100.0
2009-01-02 13:15:00,17.86,17.87,17.85,17.85,400.0,15.858,15.8668,15.8491,15.8491,400.0
2009-01-02 13:20:00,17.84,17.9,17.84,17.89,2400.0,15.8402,15.8935,15.8402,15.8846,2400.0
2009-01-02 13:25:00,17.89,17.91,17.89,17.9,1500.0,15.8846,15.9024,15.8846,15.8935,1500.0
2009-01-02 13:30:00,17.9,17.9,17.88,17.89,1900.0,15.8935,15.8935,15.8757,15.8846,1900.0
2009-01-02 13:35:00,17.9,17.96,17.89,17.93,1800.0,15.8935,15.9468,15.8846,15.9201,1800.0
2009-01-02 13:40:00,17.91,17.95,17.91,17.95,1400.0,15.9024,15.9379,15.9024,15.9379,1400.0
2009-01-02 13:45:00,17.94,17.96,17.92,17.96,1500.0,15.929,15.9468,15.9112,15.9468,1500.0
2009-01-02 13:50:00,17.94,17.96,17.86,17.94,5900.0,15.929,15.9468,15.858,15.929,5900.0
2009-01-02 13:55:00,17.94,17.96,17.91,17.96,1100.0,15.929,15.9468,15.9024,15.9468,1100.0
2009-01-02 14:00:00,17.96,17.99,17.93,17.98,3600.0,15.9468,15.9734,15.9201,15.9645,3600.0
2009-01-02 14:05:00,17.99,17.99,17.9,17.92,2500.0,15.9734,15.9734,15.8935,15.9112,2500.0
2009-01-02 14:10:00,17.93,17.95,17.93,17.94,1800.0,15.9201,15.9379,15.9201,15.929,1800.0
2009-01-02 14:15:00,17.98,18.0,17.94,17.97,3000.0,15.9645,15.9823,15.929,15.9556,3000.0
2009-01-02 14:20:00,17.97,18.0,17.93,17.97,2300.0,15.9556,15.9823,15.9201,15.9556,2300.0
2009-01-02 14:25:00,17.97,17.99,17.97,17.97,1200.0,15.9556,15.9734,15.9556,15.9556,1200.0
2009-01-02 14:30:00,17.99,18.01,17.98,17.98,22200.0,15.9734,15.9912,15.9645,15.9645,22200.0
2009-01-02 14:35:00,17.98,18.09,17.95,18.08,5100.0,15.9645,16.0622,15.9379,16.0533,5100.0
2009-01-02 14:40:00,18.09,18.09,17.99,17.99,3000.0,16.0622,16.0622,15.9734,15.9734,3000.0
2009-01-02 14:45:00,18.0,18.06,17.98,18.04,3900.0,15.9823,16.0355,15.9645,16.0178,3900.0
2009-01-02 14:50:00,18.04,18.09,18.01,18.06,3300.0,16.0178,16.0622,15.9912,16.0355,3300.0
2009-01-02 14:55:00,18.06,18.11,18.04,18.11,3100.0,16.0355,16.0799,16.0178,16.0799,3100.0
2009-01-02 15:00:00,18.09,18.15,18.09,18.15,5000.0,16.0622,16.1155,16.0622,16.1155,5000.0
2009-01-02 15:05:00,18.15,18.29,18.12,18.29,6800.0,16.1155,16.2398,16.0888,16.2398,6800.0
2009-01-02 15:10:00,18.28,18.42,18.27,18.42,7200.0,16.2309,16.3552,16.222,16.3552,7200.0
2009-01-02 15:15:00,18.4,18.51,18.36,18.51,7300.0,16.3374,16.4351,16.3019,16.4351,7300.0
2009-01-02 15:20:00,18.5,18.6,18.47,18.53,12500.0,16.4262,16.515,16.3996,16.4529,12500.0
2009-01-02 15:25:00,18.5,18.59,18.5,18.59,3400.0,16.4262,16.5061,16.4262,16.5061,3400.0
2009-01-02 15:30:00,18.58,18.61,18.54,18.54,4800.0,16.4973,16.5239,16.4617,16.4617,4800.0
2009-01-02 15:35:00,18.58,18.68,18.54,18.67,9100.0,16.4973,16.586,16.4617,16.5772,9100.0
2009-01-02 15:40:00,18.67,18.81,18.67,18.7,14900.0,16.5772,16.7015,16.5772,16.6038,14900.0
2009-01-02 15:45:00,18.74,18.81,18.58,18.64,13000.0,16.6393,16.7015,16.4973,16.5505,13000.0
2009-01-02 15:50:00,18.61,18.65,18.55,18.64,8700.0,16.5239,16.5594,16.4706,16.5505,8700.0
2009-01-02 15:55:00,18.63,18.7,18.63,18.65,18100.0,16.5417,16.6038,16.5417,16.5594,18100.0
2009-01-05 09:30:00,18.5,18.5,18.05,18.1,5800.0,16.4262,16.4262,16.0267,16.0711,5800.0
2009-01-05 09:35:00,18.1,18.25,18.02,18.17,4200.0,16.0711,16.2043,16.0,16.1332,4200.0
2009-01-05 09:40:00,18.04,18.04,17.86,17.86,4100.0,16.0178,16.0178,15.858,15.858,4100.0
2009-01-05 09:45:00,17.86,17.86,17.7,17.75,4800.0,15.858,15.858,15.7159,15.7603,4800.0
2009-01-05 09:50:00,17.74,17.98,17.74,17.97,5900.0,15.7514,15.9645,15.7514,15.9556,5900.0
2009-01-05 09:55:00,17.9,17.9,17.88,17.9,4400.0,15.8935,15.8935,15.8757,15.8935,4400.0
2009-01-05 10:00:00,17.88,17.97,17.86,17.93,4700.0,15.8757,15.9556,15.858,15.9201,4700.0
2009-01-05 10:05:00,17.94,18.0,17.87,17.99,7700.0,15.929,15.9823,15.8668,15.9734,7700.0
2009-01-05 10:10:00,17.99,18.01,17.98,18.0,12600.0,15.9734,15.9912,15.9645,15.9823,12600.0
2009-01-05 10:15:00,18.0,18.0,17.93,17.98,9800.0,15.9823,15.9823,15.9201,15.9645,9800.0
2009-01-05 10:20:00,17.98,17.99,17.96,17.98,4200.0,15.9645,15.9734,15.9468,15.9645,4200.0
2009-01-05 10:25:00,17.98,18.02,17.96,18.02,8200.0,15.9645,16.0,15.9468,16.0,8200.0
2009-01-05 10:30:00,18.0,18.01,17.98,17.99,4700.0,15.9823,15.9912,15.9645,15.9734,4700.0
2009-01-05 10:35:00,17.99,18.01,17.97,17.98,10900.0,15.9734,15.9912,15.9556,15.9645,10900.0
2009-01-05 10:40:00,17.97,18.0,17.97,17.99,9800.0,15.9556,15.9823,15.9556,15.9734,9800.0
2009-01-05 10:45:00,17.99,18.04,17.99,18.03,6300.0,15.9734,16.0178,15.9734,16.0089,6300.0
2009-01-05 10:50:00,18.07,18.24,18.07,18.18,11100.0,16.0444,16.1954,16.0444,16.1421,11100.0
2009-01-05 10:55:00,18.09,18.09,18.03,18.03,2000.0,16.0622,16.0622,16.0089,16.0089,2000.0
2009-01-05 11:00:00,18.0,18.0,17.89,17.89,2900.0,15.9823,15.9823,15.8846,15.8846,2900.0
2009-01-05 11:05:00,17.89,18.08,17.86,18.0,12300.0,15.8846,16.0533,15.858,15.9823,12300.0
2009-01-05 11:10:00,18.0,18.01,17.87,17.89,4400.0,15.9823,15.9912,15.8668,15.8846,4400.0
2009-01-05 11:15:00,17.88,17.88,17.84,17.86,2000.0,15.8757,15.8757,15.8402,15.858,2000.0
2009-01-05 11:20:00,17.79,17.83,17.7,17.7,7900.0,15.7958,15.8313,15.7159,15.7159,7900.0
2009-01-05 11:25:00,17.68,17.68,17.59,17.59,4600.0,15.6981,15.6981,15.6182,15.6182,4600.0
2009-01-05 11:30:00,17.6,17.72,17.58,17.72,6600.0,15.6271,15.7337,15.6094,15.7337,6600.0
2009-01-05 11:35:00,17.71,17.71,17.59,17.61,4500.0,15.7248,15.7248,15.6182,15.636,4500.0
2009-01-05 11:40:00,17.62,17.62,17.6,17.62,1000.0,15.6449,15.6449,15.6271,15.6449,1000.0
2009-01-05 11:45:00,17.6,17.6,17.53,17.53,2100.0,15.6271,15.6271,15.565,15.565,2100.0
2009-01-05 11:50:00,17.53,17.53,17.41,17.41,4400.0,15.565,15.565,15.4584,15.4584,4400.0
2009-01-05 11:55:00,17.41,17.41,17.32,17.32,3300.0,15.4584,15.4584,15.3785,15.3785,3300.0
2009-01-05 12:00:00,17.32,17.4,17.31,17.32,4500.0,15.3785,15.4495,15.3696,15.3785,4500.0
2009-01-05 12:05:00,17.32,17.36,17.3,17.36,3800.0,15.3785,15.414,15.3607,15.414,3800.0
2009-01-05 12:10:00,17.4,17.6,17.4,17.57,7100.0,15.4495,15.6271,15.4495,15.6005,7100.0
2009-01-05 12:15:00,17.57,17.72,17.56,17.72,3100.0,15.6005,15.7337,15.5916,15.7337,3100.0
2009-01-05 12:20:00,17.68,17.72,17.68,17.71,1700.0,15.6981,15.7337,15.6981,15.7248,1700.0
2009-01-05 12:25:00,17.71,17.71,17.63,17.64,3000.0,15.7248,15.7248,15.6537,15.6626,3000.0
2009-01-05 12:30:00,17.62,17.68,17.62,17.66,4300.0,15.6449,15.6981,15.6449,15.6804,4300.0
2009-01-05 12:35:00,17.66,17.75,17.63,17.75,2600.0,15.6804,15.7603,15.6537,15.7603,2600.0
2009-01-05 12:40:00,17.75,17.84,17.72,17.82,2800.0,15.7603,15.8402,15.7337,15.8225,2800.0
2009-01-05 12:45:00,17.82,17.88,17.79,17.82,5000.0,15.8225,15.8757,15.7958,15.8225,5000.0
2009-01-05 12:50:00,17.84,17.84,17.81,17.82,3100.0,15.8402,15.8402,15.8136,15.8225,3100.0
2009-01-05 12:55:00,17.82,17.93,17.82,17.89,5700.0,15.8225,15.9201,15.8225,15.8846,5700.0
2009-01-05 13:00:00,17.87,17.93,17.87,17.93,2500.0,15.8668,15.9201,15.8668,15.9201,2500.0
2009-01-05 13:05:00,17.93,17.95,17.92,17.93,2100.0,15.9201,15.9379,15.9112,15.9201,2100.0
2009-01-05 13:10:00,17.92,17.95,17.91,17.95,1000.0,15.9112,15.9379,15.9024,15.9379,1000.0
2009-01-05 13:15:00,17.95,17.95,17.84,17.84,1800.0,15.9379,15.9379,15.8402,15.8402,1800.0
2009-01-05 13:20:00,17.85,18.05,17.85,17.9,5600.0,15.8491,16.0267,15.8491,15.8935,5600.0
2009-01-05 13:25:00,17.88,17.91,17.82,17.83,3200.0,15.8757,15.9024,15.8225,15.8313,3200.0
2009-01-05 13:30:00,17.83,17.83,17.7,17.72,7200.0,15.8313,15.8313,15.7159,15.7337,7200.0
2009-01-05 13:35:00,17.69,17.69,17.55,17.55,1100.0,15.707,15.707,15.5827,15.5827,1100.0
2009-01-05 13:40:00,17.51,17.59,17.51,17.53,3400.0,15.5472,15.6182,15.5472,15.565,3400.0
2009-01-05 13:45:00,17.54,17.78,17.54,17.61,5500.0,15.5738,15.7869,15.5738,15.636,5500.0
2009-01-05 13:50:00,17.59,18.11,17.55,17.8,6700.0,15.6182,16.0799,15.5827,15.8047,6700.0
2009-01-05 13:55:00,17.76,17.77,17.67,17.7,3400.0,15.7692,15.7781,15.6893,15.7159,3400.0
2009-01-05 14:00:00,17.63,17.65,17.6,17.62,1500.0,15.6537,15.6715,15.6271,15.6449,1500.0
2009-01-05 14:05:00,17.6,17.63,17.51,17.52,4800.0,15.6271,15.6537,15.5472,15.5561,4800.0
2009-01-05 14:10:00,17.52,17.52,17.46,17.46,2900.0,15.5561,15.5561,15.5028,15.5028,2900.0
2009-01-05 14:15:00,17.45,17.45,17.33,17.33,12800.0,15.4939,15.4939,15.3874,15.3874,12800.0
2009-01-05 14:20:00,17.33,17.37,17.31,17.35,11200.0,15.3874,15.4229,15.3696,15.4051,11200.0
2009-01-05 14:25:00,17.35,17.35,17.32,17.33,4300.0,15.4051,15.4051,15.3785,15.3874,4300.0
2009-01-05 14:30:00,17.32,17.4,17.28,17.4,8200.0,15.3785,15.4495,15.343,15.4495,8200.0
2009-01-05 14:35:00,17.37,17.49,17.37,17.41,3600.0,15.4229,15.5294,15.4229,15.4584,3600.0
2009-01-05 14:40:00,17.37,17.4,17.25,17.28,7400.0,15.4229,15.4495,15.3163,15.343,7400.0
2009-01-05 14:45:00,17.28,17.28,17.02,17.02,5400.0,15.343,15.343,15.1121,15.1121,5400.0
2009-01-05 14:50:00,17.01,17.02,16.95,16.95,8600.0,15.1032,15.1121,15.05,15.05,8600.0
2009-01-05 14:55:00,16.96,16.99,16.95,16.97,9400.0,15.0589,15.0855,15.05,15.0677,9400.0
2009-01-05 15:00:00,16.98,16.98,16.79,16.8,4800.0,15.0766,15.0766,14.9079,14.9168,4800.0
2009-01-05 15:05:00,16.79,16.96,16.74,16.8,12800.0,14.9079,15.0589,14.8635,14.9168,12800.0
2009-01-05 15:10:00,16.81,16.89,16.71,16.71,10900.0,14.9257,14.9967,14.8369,14.8369,10900.0
2009-01-05 15:15:00,16.71,16.79,16.64,16.78,8100.0,14.8369,14.9079,14.7747,14.899,8100.0
2009-01-05 15:20:00,16.79,16.8,16.6,16.67,16400.0,14.9079,14.9168,14.7392,14.8014,16400.0
2009-01-05 15:25:00,16.64,16.67,16.62,16.67,6300.0,14.7747,14.8014,14.757,14.8014,6300.0
2009-01-05 15:30:00,16.65,16.75,16.62,16.75,11700.0,14.7836,14.8724,14.757,14.8724,11700.0
2009-01-05 15:35:00,16.76,16.79,16.68,16.74,11100.0,14.8813,14.9079,14.8102,14.8635,11100.0
2009-01-05 15:40:00,16.7,16.85,16.7,16.83,13600.0,14.828,14.9612,14.828,14.9434,13600.0
2009-01-05 15:45:00,16.79,16.82,16.64,16.69,13700.0,14.9079,14.9345,14.7747,14.8191,13700.0
2009-01-05 15:50:00,16.69,16.8,16.67,16.68,14100.0,14.8191,14.9168,14.8014,14.8102,14100.0
2009-01-05 15:55:00,16.66,16.69,16.61,16.63,30600.0,14.7925,14.8191,14.7481,14.7658,30600.0
2009-01-06 09:30:00,16.98,16.98,16.6,16.65,6300.0,15.0766,15.0766,14.7392,14.7836,6300.0
2009-01-06 09:35:00,16.73,16.79,16.61,16.75,11000.0,14.8546,14.9079,14.7481,14.8724,11000.0
2009-01-06 09:40:00,16.74,16.75,16.63,16.75,5300.0,14.8635,14.8724,14.7658,14.8724,5300.0
2009-01-06 09:45:00,16.74,16.75,16.6,16.67,11100.0,14.8635,14.8724,14.7392,14.8014,11100.0
2009-01-06 09:50:00,16.68,16.72,16.62,16.68,10300.0,14.8102,14.8458,14.757,14.8102,10300.0
2009-01-06 09:55:00,16.7,16.72,16.61,16.63,8200.0,14.828,14.8458,14.7481,14.7658,8200.0
2009-01-06 10:00:00,16.67,16.72,16.61,16.61,7800.0,14.8014,14.8458,14.7481,14.7481,7800.0
2009-01-06 10:05:00,16.62,16.68,16.62,16.66,4500.0,14.757,14.8102,14.757,14.7925,4500.0
2009-01-06 10:10:00,16.65,16.67,16.54,16.66,13100.0,14.7836,14.8014,14.6859,14.7925,13100.0
2009-01-06 10:15:00,16.61,16.63,16.52,16.59,8800.0,14.7481,14.7658,14.6682,14.7303,8800.0
2009-01-06 10:20:00,16.58,16.64,16.58,16.62,5000.0,14.7215,14.7747,14.7215,14.757,5000.0
2009-01-06 10:25:00,16.68,16.82,16.64,16.82,4200.0,14.8102,14.9345,14.7747,14.9345,4200.0
2009-01-06 10:30:00,16.81,16.88,16.76,16.84,5200.0,14.9257,14.9878,14.8813,14.9523,5200.0
2009-01-06 10:35:00,16.88,16.99,16.88,16.92,2400.0,14.9878,15.0855,14.9878,15.0233,2400.0
2009-01-06 10:40:00,16.92,17.01,16.92,16.98,3900.0,15.0233,15.1032,15.0233,15.0766,3900.0
2009-01-06 10:45:00,16.97,16.98,16.95,16.95,3900.0,15.0677,15.0766,15.05,15.05,3900.0
2009-01-06 10:50:00,16.95,16.97,16.91,16.91,4300.0,15.05,15.0677,15.0145,15.0145,4300.0
2009-01-06 10:55:00,16.91,16.91,16.8,16.82,2300.0,15.0145,15.0145,14.9168,14.9345,2300.0
2009-01-06 11:00:00,16.83,16.85,16.76,16.77,4100.0,14.9434,14.9612,14.8813,14.8902,4100.0
2009-01-06 11:05:00,16.76,16.82,16.76,16.82,2800.0,14.8813,14.9345,14.8813,14.9345,2800.0
2009-01-06 11:10:00,16.8,16.8,16.78,16.78,2700.0,14.9168,14.9168,14.899,14.899,2700.0
2009-01-06 11:15:00,16.78,16.84,16.78,16.81,2800.0,14.899,14.9523,14.899,14.9257,2800.0
2009-01-06 11:20:00,16.83,16.96,16.83,16.9,2700.0,14.9434,15.0589,14.9434,15.0056,2700.0
2009-01-06 11:25:00,16.89,16.9,16.86,16.86,1800.0,14.9967,15.0056,14.9701,14.9701,1800.0
2009-01-06 11:30:00,16.87,16.87,16.86,16.86,1300.0,14.9789,14.9789,14.9701,14.9701,1300.0
2009-01-06 11:35:00,16.87,16.96,16.86,16.9,1700.0,14.9789,15.0589,14.9701,15.0056,1700.0
2009-01-06 11:40:00,16.9,16.99,16.9,16.94,800.0,15.0056,15.0855,15.0056,15.0411,800.0
2009-01-06 11:45:00,16.96,17.02,16.95,17.02,2400.0,15.0589,15.1121,15.05,15.1121,2400.0
2009-01-06 11:50:00,17.02,17.02,16.93,16.99,44100.0,15.1121,15.1121,15.0322,15.0855,44100.0
2009-01-06 11:55:00,17.0,17.07,16.98,17.06,3600.0,15.0944,15.1565,15.0766,15.1476,3600.0
2009-01-06 12:00:00,17.03,17.03,16.97,16.99,7200.0,15.121,15.121,15.0677,15.0855,7200.0
2009-01-06 12:05:00,17.01,17.03,16.99,17.01,1900.0,15.1032,15.121,15.0855,15.1032,1900.0
2009-01-06 12:10:00,17.01,17.01,16.99,17.0,6000.0,15.1032,15.1032,15.0855,15.0944,6000.0
2009-01-06 12:15:00,17.0,17.06,16.94,16.94,16200.0,15.0944,15.1476,15.0411,15.0411,16200.0
2009-01-06 12:20:00,16.95,16.99,16.95,16.98,2300.0,15.05,15.0855,15.05,15.0766,2300.0
2009-01-06 12:25:00,16.98,17.0,16.95,16.99,3100.0,15.0766,15.0944,15.05,15.0855,3100.0
2009-01-06 12:30:00,16.98,17.0,16.98,16.98,1500.0,15.0766,15.0944,15.0766,15.0766,1500.0
2009-01-06 12:35:00,16.99,17.05,16.99,17.05,6100.0,15.0855,15.1388,15.0855,15.1388,6100.0
2009-01-06 12:40:00,17.05,17.05,17.03,17.03,800.0,15.1388,15.1388,15.121,15.121,800.0
2009-01-06 12:45:00,17.05,17.05,16.98,17.0,8400.0,15.1388,15.1388,15.0766,15.0944,8400.0
2009-01-06 12:50:00,17.01,17.11,16.99,17.01,7900.0,15.1032,15.192,15.0855,15.1032,7900.0
2009-01-06 12:55:00,17.01,17.04,17.0,17.04,8100.0,15.1032,15.1299,15.0944,15.1299,8100.0
2009-01-06 13:00:00,17.04,17.05,16.98,17.0,2200.0,15.1299,15.1388,15.0766,15.0944,2200.0
2009-01-06 13:05:00,17.01,17.01,16.97,16.98,1600.0,15.1032,15.1032,15.0677,15.0766,1600.0
2009-01-06 13:10:00,16.99,17.0,16.98,17.0,5500.0,15.0855,15.0944,15.0766,15.0944,5500.0
2009-01-06 13:15:00,16.99,17.01,16.94,16.94,3700.0,15.0855,15.1032,15.0411,15.0411,3700.0
2009-01-06 13:20:00,16.94,16.94,16.9,16.9,5900.0,15.0411,15.0411,15.0056,15.0056,5900.0
2009-01-06 13:25:00,16.89,16.91,16.89,16.91,11400.0,14.9967,15.0145,14.9967,15.0145,11400.0
2009-01-06 13:30:00,16.87,16.87,16.83,16.84,1500.0,14.9789,14.9789,14.9434,14.9523,1500.0
2009-01-06 13:35:00,16.84,16.84,16.81,16.83,2300.0,14.9523,14.9523,14.9257,14.9434,2300.0
2009-01-06 13:40:00,16.84,16.85,16.83,16.83,1900.0,14.9523,14.9612,14.9434,14.9434,1900.0
2009-01-06 13:45:00,16.85,17.0,16.84,16.98,3100.0,14.9612,15.0944,14.9523,15.0766,3100.0
2009-01-06 13:50:00,16.96,17.03,16.92,16.92,3600.0,15.0589,15.121,15.0233,15.0233,3600.0
2009-01-06 13:55:00,16.92,16.96,16.87,16.96,2400.0,15.0233,15.0589,14.9789,15.0589,2400.0
2009-01-06 14:00:00,16.96,16.96,16.81,16.81,2300.0,15.0589,15.0589,14.9257,14.9257,2300.0
2009-01-06 14:05:00,16.82,16.95,16.82,16.92,3500.0,14.9345,15.05,14.9345,15.0233,3500.0
2009-01-06 14:10:00,16.93,17.07,16.93,17.02,4400.0,15.0322,15.1565,15.0322,15.1121,4400.0
2009-01-06 14:15:00,17.03,17.04,16.99,17.02,2300.0,15.121,15.1299,15.0855,15.1121,2300.0
2009-01-06 14:20:00,17.02,17.09,17.0,17.09,3600.0,15.1121,15.1743,15.0944,15.1743,3600.0
2009-01-06 14:25:00,17.1,17.13,17.02,17.07,1800.0,15.1832,15.2098,15.1121,15.1565,1800.0
2009-01-06 14:30:00,17.08,17.17,17.08,17.14,3600.0,15.1654,15.2453,15.1654,15.2187,3600.0
2009-01-06 14:35:00,17.14,17.19,17.14,17.18,1500.0,15.2187,15.2631,15.2187,15.2542,1500.0
2009-01-06 14:40:00,17.17,17.19,17.12,17.16,3900.0,15.2453,15.2631,15.2009,15.2364,3900.0
2009-01-06 14:45:00,17.15,17.26,17.15,17.19,2200.0,15.2276,15.3252,15.2276,15.2631,2200.0
2009-01-06 14:50:00,17.2,17.25,17.15,17.22,6500.0,15.272,15.3163,15.2276,15.2897,6500.0
2009-01-06 14:55:00,17.22,17.29,17.22,17.29,6400.0,15.2897,15.3519,15.2897,15.3519,6400.0
2009-01-06 15:00:00,17.3,17.42,17.3,17.37,6200.0,15.3607,15.4673,15.3607,15.4229,6200.0
2009-01-06 15:05:00,17.38,17.38,17.34,17.37,4600.0,15.4318,15.4318,15.3963,15.4229,4600.0
2009-01-06 15:10:00,17.37,17.37,17.27,17.32,4500.0,15.4229,15.4229,15.3341,15.3785,4500.0
2009-01-06 15:15:00,17.3,17.36,17.3,17.36,4700.0,15.3607,15.414,15.3607,15.414,4700.0
2009-01-06 15:20:00,17.36,17.36,17.2,17.2,4600.0,15.414,15.414,15.272,15.272,4600.0
2009-01-06 15:25:00,17.24,17.24,17.17,17.22,3700.0,15.3075,15.3075,15.2453,15.2897,3700.0
2009-01-06 15:30:00,17.22,17.38,17.22,17.35,15500.0,15.2897,15.4318,15.2897,15.4051,15500.0
2009-01-06 15:35:00,17.29,17.5,17.29,17.4,8300.0,15.3519,15.5383,15.3519,15.4495,8300.0
2009-01-06 15:40:00,17.4,17.46,17.37,17.43,7600.0,15.4495,15.5028,15.4229,15.4762,7600.0
2009-01-06 15:45:00,17.42,17.5,17.39,17.47,11400.0,15.4673,15.5383,15.4407,15.5117,11400.0
2009-01-06 15:50:00,17.47,17.5,17.43,17.49,12600.0,15.5117,15.5383,15.4762,15.5294,12600.0
2009-01-06 15:55:00,17.49,17.5,17.37,17.39,27600.0,15.5294,15.5383,15.4229,15.4407,27600.0
2009-01-07 09:30:00,17.06,17.06,16.77,16.81,6000.0,15.1476,15.1476,14.8902,14.9257,6000.0
2009-01-07 09:35:00,16.77,16.87,16.7,16.78,8700.0,14.8902,14.9789,14.828,14.899,8700.0
2009-01-07 09:40:00,16.78,16.84,16.65,16.83,8400.0,14.899,14.9523,14.7836,14.9434,8400.0
2009-01-07 09:45:00,16.87,17.0,16.87,16.99,10100.0,14.9789,15.0944,14.9789,15.0855,10100.0
2009-01-07 09:50:00,17.02,17.03,17.0,17.01,1800.0,15.1121,15.121,15.0944,15.1032,1800.0
2009-01-07 09:55:00,17.0,17.01,16.86,16.9,6500.0,15.0944,15.1032,14.9701,15.0056,6500.0
2009-01-07 10:00:00,16.91,16.93,16.89,16.89,2800.0,15.0145,15.0322,14.9967,14.9967,2800.0
2009-01-07 10:05:00,16.9,16.95,16.89,16.95,6200.0,15.0056,15.05,14.9967,15.05,6200.0
2009-01-07 10:10:00,16.94,17.0,16.94,16.95,5500.0,15.0411,15.0944,15.0411,15.05,5500.0
2009-01-07 10:15:00,16.95,16.97,16.92,16.95,8900.0,15.05,15.0677,15.0233,15.05,8900.0
2009-01-07 10:20:00,16.95,16.95,16.91,16.94,1900.0,15.05,15.05,15.0145,15.0411,1900.0
2009-01-07 10:25:00,16.91,16.92,16.88,16.92,5100.0,15.0145,15.0233,14.9878,15.0233,5100.0
2009-01-07 10:30:00,16.92,16.93,16.87,16.91,3900.0,15.0233,15.0322,14.9789,15.0145,3900.0
2009-01-07 10:35:00,16.91,16.93,16.88,16.93,4000.0,15.0145,15.0322,14.9878,15.0322,4000.0
2009-01-07 10:40:00,16.91,17.0,16.91,16.98,4600.0,15.0145,15.0944,15.0145,15.0766,4600.0
2009-01-07 10:45:00,16.99,17.0,16.84,16.87,5800.0,15.0855,15.0944,14.9523,14.9789,5800.0
2009-01-07 10:50:00,16.83,16.89,16.82,16.89,14900.0,14.9434,14.9967,14.9345,14.9967,14900.0
2009-01-07 10:55:00,16.87,16.92,16.87,16.89,3600.0,14.9789,15.0233,14.9789,14.9967,3600.0
2009-01-07 11:00:00,16.92,17.0,16.85,17.0,5100.0,15.0233,15.0944,14.9612,15.0944,5100.0
2009-01-07 11:05:00,17.0,17.0,16.96,16.99,4900.0,15.0944,15.0944,15.0589,15.0855,4900.0
2009-01-07 11:10:00,16.98,16.99,16.95,16.96,1500.0,15.0766,15.0855,15.05,15.0589,1500.0
2009-01-07 11:15:00,16.94,16.98,16.9,16.92,8600.0,15.0411,15.0766,15.0056,15.0233,8600.0
2009-01-07 11:20:00,16.92,16.97,16.91,16.97,6000.0,15.0233,15.0677,15.0145,15.0677,6000.0
2009-01-07 11:25:00,17.0,17.0,16.97,16.99,2500.0,15.0944,15.0944,15.0677,15.0855,2500.0
2009-01-07 11:30:00,16.98,17.0,16.94,17.0,39500.0,15.0766,15.0944,15.0411,15.0944,39500.0
2009-01-07 11:35:00,17.0,17.03,16.96,17.0,10500.0,15.0944,15.121,15.0589,15.0944,10500.0
2009-01-07 11:40:00,17.0,17.05,17.0,17.05,1800.0,15.0944,15.1388,15.0944,15.1388,1800.0
2009-01-07 11:45:00,17.02,17.04,17.0,17.0,1200.0,15.1121,15.1299,15.0944,15.0944,1200.0
2009-01-07 11:50:00,17.0,17.01,16.99,16.99,2200.0,15.0944,15.1032,15.0855,15.0855,2200.0
2009-01-07 11:55:00,16.99,17.02,16.99,17.0,3300.0,15.0855,15.1121,15.0855,15.0944,3300.0
2009-01-07 12:00:00,17.0,17.03,16.99,17.03,8500.0,15.0944,15.121,15.0855,15.121,8500.0
2009-01-07 12:05:00,17.01,17.02,17.0,17.0,900.0,15.1032,15.1121,15.0944,15.0944,900.0
2009-01-07 12:10:00,17.01,17.17,17.01,17.12,8000.0,15.1032,15.2453,15.1032,15.2009,8000.0
2009-01-07 12:15:00,17.12,17.22,17.09,17.22,10500.0,15.2009,15.2897,15.1743,15.2897,10500.0
2009-01-07 12:20:00,17.23,17.37,17.23,17.29,13400.0,15.2986,15.4229,15.2986,15.3519,13400.0
2009-01-07 12:25:00,17.26,17.27,17.23,17.24,2400.0,15.3252,15.3341,15.2986,15.3075,2400.0
2009-01-07 12:30:00,17.22,17.31,17.22,17.25,9700.0,15.2897,15.3696,15.2897,15.3163,9700.0
2009-01-07 12:35:00,17.3,17.38,17.26,17.29,8500.0,15.3607,15.4318,15.3252,15.3519,8500.0
2009-01-07 12:40:00,17.28,17.35,17.28,17.32,5000.0,15.343,15.4051,15.343,15.3785,5000.0
2009-01-07 12:45:00,17.3,17.35,17.29,17.34,14600.0,15.3607,15.4051,15.3519,15.3963,14600.0
2009-01-07 12:50:00,17.34,17.35,17.24,17.3,11200.0,15.3963,15.4051,15.3075,15.3607,11200.0
2009-01-07 12:55:00,17.28,17.31,17.26,17.29,6000.0,15.343,15.3696,15.3252,15.3519,6000.0
2009-01-07 13:00:00,17.29,17.31,17.28,17.29,9600.0,15.3519,15.3696,15.343,15.3519,9600.0
2009-01-07 13:05:00,17.3,17.33,17.27,17.31,7300.0,15.3607,15.3874,15.3341,15.3696,7300.0
2009-01-07 13:10:00,17.32,17.33,17.24,17.29,7900.0,15.3785,15.3874,15.3075,15.3519,7900.0
2009-01-07 13:15:00,17.29,17.33,17.25,17.31,8500.0,15.3519,15.3874,15.3163,15.3696,8500.0
2009-01-07 13:20:00,17.27,17.35,17.27,17.35,11600.0,15.3341,15.4051,15.3341,15.4051,11600.0
2009-01-07 13:25:00,17.33,17.35,17.31,17.33,2700.0,15.3874,15.4051,15.3696,15.3874,2700.0
2009-01-07 13:30:00,17.34,17.35,17.29,17.35,4700.0,15.3963,15.4051,15.3519,15.4051,4700.0
2009-01-07 13:35:00,17.35,17.35,17.3,17.34,10900.0,15.4051,15.4051,15.3607,15.3963,10900.0
2009-01-07 13:40:00,17.34,17.35,17.29,17.33,13300.0,15.3963,15.4051,15.3519,15.3874,13300.0
2009-01-07 13:45:00,17.32,17.35,17.32,17.35,15000.0,15.3785,15.4051,15.3785,15.4051,15000.0
2009-01-07 13:50:00,17.35,17.37,17.31,17.34,9700.0,15.4051,15.4229,15.3696,15.3963,9700.0
2009-01-07 13:55:00,17.35,17.35,17.28,17.35,59500.0,15.4051,15.4051,15.343,15.4051,59500.0
2009-01-07 14:00:00,17.35,17.45,17.35,17.41,14900.0,15.4051,15.4939,15.4051,15.4584,14900.0
2009-01-07 14:05:00,17.4,17.51,17.39,17.45,4100.0,15.4495,15.5472,15.4407,15.4939,4100.0
2009-01-07 14:10:00,17.48,17.48,17.38,17.39,5200.0,15.5206,15.5206,15.4318,15.4407,5200.0
2009-01-07 14:15:00,17.38,17.46,17.34,17.45,9500.0,15.4318,15.5028,15.3963,15.4939,9500.0
2009-01-07 14:20:00,17.37,17.45,17.37,17.39,15700.0,15.4229,15.4939,15.4229,15.4407,15700.0
2009-01-07 14:25:00,17.39,17.45,17.38,17.4,6300.0,15.4407,15.4939,15.4318,15.4495,6300.0
2009-01-07 14:30:00,17.4,17.4,17.35,17.37,2300.0,15.4495,15.4495,15.4051,15.4229,2300.0
2009-01-07 14:35:00,17.37,17.42,17.35,17.41,8300.0,15.4229,15.4673,15.4051,15.4584,8300.0
2009-01-07 14:40:00,17.42,17.47,17.42,17.47,3700.0,15.4673,15.5117,15.4673,15.5117,3700.0
2009-01-07 14:45:00,17.48,17.48,17.42,17.45,3800.0,15.5206,15.5206,15.4673,15.4939,3800.0
2009-01-07 14:50:00,17.46,17.46,17.42,17.43,5700.0,15.5028,15.5028,15.4673,15.4762,5700.0
2009-01-07 14:55:00,17.43,17.49,17.4,17.46,14600.0,15.4762,15.5294,15.4495,15.5028,14600.0
2009-01-07 15:00:00,17.45,17.48,17.39,17.47,9400.0,15.4939,15.5206,15.4407,15.5117,9400.0
2009-01-07 15:05:00,17.45,17.51,17.38,17.5,26500.0,15.4939,15.5472,15.4318,15.5383,26500.0
2009-01-07 15:10:00,17.49,17.53,17.46,17.47,6700.0,15.5294,15.565,15.5028,15.5117,6700.0
2009-01-07 15:15:00,17.45,17.53,17.44,17.51,9000.0,15.4939,15.565,15.485,15.5472,9000.0
2009-01-07 15:20:00,17.49,17.51,17.42,17.45,22800.0,15.5294,15.5472,15.4673,15.4939,22800.0
2009-01-07 15:25:00,17.45,17.56,17.44,17.56,33800.0,15.4939,15.5916,15.485,15.5916,33800.0
2009-01-07 15:30:00,17.56,17.56,17.44,17.44,6500.0,15.5916,15.5916,15.485,15.485,6500.0
2009-01-07 15:35:00,17.45,17.53,17.43,17.53,35100.0,15.4939,15.565,15.4762,15.565,35100.0
2009-01-07 15:40:00,17.54,17.54,17.49,17.5,6800.0,15.5738,15.5738,15.5294,15.5383,6800.0
2009-01-07 15:45:00,17.5,17.51,17.5,17.5,9800.0,15.5383,15.5472,15.5383,15.5383,9800.0
2009-01-07 15:50:00,17.5,17.51,17.47,17.5,17500.0,15.5383,15.5472,15.5117,15.5383,17500.0
2009-01-07 15:55:00,17.5,17.52,17.46,17.5,26600.0,15.5383,15.5561,15.5028,15.5383,26600.0
2009-01-08 09:30:00,17.54,17.54,17.19,17.27,4500.0,15.5738,15.5738,15.2631,15.3341,4500.0
2009-01-08 09:35:00,17.28,17.42,17.27,17.42,7100.0,15.343,15.4673,15.3341,15.4673,7100.0
2009-01-08 09:40:00,17.4,17.5,17.34,17.5,34200.0,15.4495,15.5383,15.3963,15.5383,34200.0
2009-01-08 09:45:00,17.54,17.57,17.5,17.52,4700.0,15.5738,15.6005,15.5383,15.5561,4700.0
2009-01-08 09:50:00,17.5,17.57,17.49,17.57,11100.0,15.5383,15.6005,15.5294,15.6005,11100.0
2009-01-08 09:55:00,17.58,17.7,17.55,17.7,10100.0,15.6094,15.7159,15.5827,15.7159,10100.0
2009-01-08 10:00:00,17.71,17.79,17.68,17.79,7000.0,15.7248,15.7958,15.6981,15.7958,7000.0
2009-01-08 10:05:00,17.78,17.95,17.72,17.95,32700.0,15.7869,15.9379,15.7337,15.9379,32700.0
2009-01-08 10:10:00,17.93,18.13,17.89,18.1,18200.0,15.9201,16.0977,15.8846,16.0711,18200.0
2009-01-08 10:15:00,18.08,18.2,18.03,18.11,40000.0,16.0533,16.1599,16.0089,16.0799,40000.0
2009-01-08 10:20:00,18.12,18.22,18.12,18.2,32300.0,16.0888,16.1776,16.0888,16.1599,32300.0
2009-01-08 10:25:00,18.2,18.4,18.19,18.3,37500.0,16.1599,16.3374,16.151,16.2486,37500.0
2009-01-08 10:30:00,18.29,18.29,18.08,18.12,7600.0,16.2398,16.2398,16.0533,16.0888,7600.0
2009-01-08 10:35:00,18.13,18.44,18.13,18.3,58500.0,16.0977,16.373,16.0977,16.2486,58500.0
2009-01-08 10:40:00,18.3,18.36,18.24,18.29,58000.0,16.2486,16.3019,16.1954,16.2398,58000.0
2009-01-08 10:45:00,18.3,18.37,18.29,18.35,7500.0,16.2486,16.3108,16.2398,16.293,7500.0
2009-01-08 10:50:00,18.34,18.5,18.24,18.44,13400.0,16.2842,16.4262,16.1954,16.373,13400.0
2009-01-08 10:55:00,18.41,18.45,18.26,18.4,32400.0,16.3463,16.3818,16.2131,16.3374,32400.0
2009-01-08 11:00:00,18.35,18.64,18.34,18.64,19500.0,16.293,16.5505,16.2842,16.5505,19500.0
2009-01-08 11:05:00,18.66,18.71,18.58,18.59,11300.0,16.5683,16.6127,16.4973,16.5061,11300.0
2009-01-08 11:10:00,18.58,18.59,18.38,18.38,8200.0,16.4973,16.5061,16.3197,16.3197,8200.0
2009-01-08 11:15:00,18.42,18.42,18.29,18.29,6700.0,16.3552,16.3552,16.2398,16.2398,6700.0
2009-01-08 11:20:00,18.28,18.28,18.19,18.27,5800.0,16.2309,16.2309,16.151,16.222,5800.0
2009-01-08 11:25:00,18.3,18.38,18.27,18.32,3900.0,16.2486,16.3197,16.222,16.2664,3900.0
2009-01-08 11:30:00,18.33,18.37,18.3,18.36,4000.0,16.2753,16.3108,16.2486,16.3019,4000.0
2009-01-08 11:35:00,18.34,18.4,18.24,18.3,27400.0,16.2842,16.3374,16.1954,16.2486,27400.0
2009-01-08 11:40:00,18.31,18.41,18.26,18.36,30300.0,16.2575,16.3463,16.2131,16.3019,30300.0
2009-01-08 11:45:00,18.36,18.5,18.28,18.48,13700.0,16.3019,16.4262,16.2309,16.4085,13700.0
2009-01-08 11:50:00,18.48,18.51,18.36,18.39,18000.0,16.4085,16.4351,16.3019,16.3286,18000.0
2009-01-08 11:55:00,18.39,18.4,18.29,18.38,11400.0,16.3286,16.3374,16.2398,16.3197,11400.0
2009-01-08 12:00:00,18.38,18.43,18.36,18.37,5800.0,16.3197,16.3641,16.3019,16.3108,5800.0
2009-01-08 12:05:00,18.35,18.35,18.23,18.27,10000.0,16.293,16.293,16.1865,16.222,10000.0
2009-01-08 12:10:00,18.31,18.38,18.25,18.34,9600.0,16.2575,16.3197,16.2043,16.2842,9600.0
2009-01-08 12:15:00,18.33,18.38,18.21,18.21,7200.0,16.2753,16.3197,16.1687,16.1687,7200.0
2009-01-08 12:20:00,18.19,18.21,17.99,18.07,13400.0,16.151,16.1687,15.9734,16.0444,13400.0
2009-01-08 12:25:00,18.09,18.24,18.09,18.23,36900.0,16.0622,16.1954,16.0622,16.1865,36900.0
2009-01-08 12:30:00,18.23,18.26,18.06,18.12,15500.0,16.1865,16.2131,16.0355,16.0888,15500.0
2009-01-08 12:35:00,18.11,18.22,18.1,18.17,14500.0,16.0799,16.1776,16.0711,16.1332,14500.0
2009-01-08 12:40:00,18.18,18.3,18.18,18.28,10800.0,16.1421,16.2486,16.1421,16.2309,10800.0
2009-01-08 12:45:00,18.29,18.37,18.23,18.29,33200.0,16.2398,16.3108,16.1865,16.2398,33200.0
2009-01-08 12:50:00,18.26,18.3,18.2,18.2,8100.0,16.2131,16.2486,16.1599,16.1599,8100.0
2009-01-08 12:55:00,18.25,18.28,18.13,18.17,21100.0,16.2043,16.2309,16.0977,16.1332,21100.0
2009-01-08 13:00:00,18.18,18.24,18.15,18.2,2300.0,16.1421,16.1954,16.1155,16.1599,2300.0
2009-01-08 13:05:00,18.17,18.22,18.1,18.14,8900.0,16.1332,16.1776,16.0711,16.1066,8900.0
2009-01-08 13:10:00,18.15,18.22,18.06,18.18,34100.0,16.1155,16.1776,16.0355,16.1421,34100.0
2009-01-08 13:15:00,18.2,18.31,18.17,18.22,8800.0,16.1599,16.2575,16.1332,16.1776,8800.0
2009-01-08 13:20:00,18.22,18.38,18.19,18.33,8100.0,16.1776,16.3197,16.151,16.2753,8100.0
2009-01-08 13:25:00,18.32,18.33,18.16,18.2,5300.0,16.2664,16.2753,16.1243,16.1599,5300.0
2009-01-08 13:30:00,18.23,18.26,18.21,18.23,3600.0,16.1865,16.2131,16.1687,16.1865,3600.0
2009-01-08 13:35:00,18.22,18.22,18.16,18.16,6300.0,16.1776,16.1776,16.1243,16.1243,6300.0
2009-01-08 13:40:00,18.18,18.19,18.16,18.16,3000.0,16.1421,16.151,16.1243,16.1243,3000.0
2009-01-08 13:45:00,18.12,18.21,18.12,18.21,11700.0,16.0888,16.1687,16.0888,16.1687,11700.0
2009-01-08 13:50:00,18.22,18.23,18.18,18.18,2200.0,16.1776,16.1865,16.1421,16.1421,2200.0
2009-01-08 13:55:00,18.2,18.2,18.1,18.1,2700.0,16.1599,16.1599,16.0711,16.0711,2700.0
2009-01-08 14:00:00,18.1,18.22,18.06,18.22,25100.0,16.0711,16.1776,16.0355,16.1776,25100.0
2009-01-08 14:05:00,18.19,18.38,18.19,18.32,5500.0,16.151,16.3197,16.151,16.2664,5500.0
2009-01-08 14:10:00,18.32,18.37,18.26,18.26,4100.0,16.2664,16.3108,16.2131,16.2131,4100.0
2009-01-08 14:15:00,18.26,18.4,18.26,18.31,26100.0,16.2131,16.3374,16.2131,16.2575,26100.0
2009-01-08 14:20:00,18.3,18.32,18.22,18.29,8000.0,16.2486,16.2664,16.1776,16.2398,8000.0
2009-01-08 14:25:00,18.26,18.27,18.18,18.19,4000.0,16.2131,16.222,16.1421,16.151,4000.0
2009-01-08 14:30:00,18.19,18.27,18.18,18.21,6900.0,16.151,16.222,16.1421,16.1687,6900.0
2009-01-08 14:35:00,18.17,18.24,18.13,18.24,7300.0,16.1332,16.1954,16.0977,16.1954,7300.0
2009-01-08 14:40:00,18.24,18.31,18.21,18.3,4100.0,16.1954,16.2575,16.1687,16.2486,4100.0
2009-01-08 14:45:00,18.27,18.3,18.23,18.23,3200.0,16.222,16.2486,16.1865,16.1865,3200.0
2009-01-08 14:50:00,18.22,18.27,18.19,18.27,5500.0,16.1776,16.222,16.151,16.222,5500.0
2009-01-08 14:55:00,18.25,18.27,18.24,18.27,3300.0,16.2043,16.222,16.1954,16.222,3300.0
2009-01-08 15:00:00,18.24,18.28,18.17,18.2,7900.0,16.1954,16.2309,16.1332,16.1599,7900.0
2009-01-08 15:05:00,18.2,18.32,18.19,18.26,41900.0,16.1599,16.2664,16.151,16.2131,41900.0
2009-01-08 15:10:00,18.27,18.29,18.21,18.27,7200.0,16.222,16.2398,16.1687,16.222,7200.0
2009-01-08 15:15:00,18.28,18.34,18.22,18.34,15200.0,16.2309,16.2842,16.1776,16.2842,15200.0
2009-01-08 15:20:00,18.36,18.39,18.24,18.29,6300.0,16.3019,16.3286,16.1954,16.2398,6300.0
2009-01-08 15:25:00,18.3,18.42,18.3,18.37,6500.0,16.2486,16.3552,16.2486,16.3108,6500.0
2009-01-08 15:30:00,18.37,18.43,18.36,18.38,13300.0,16.3108,16.3641,16.3019,16.3197,13300.0
2009-01-08 15:35:00,18.38,18.38,18.24,18.24,21000.0,16.3197,16.3197,16.1954,16.1954,21000.0
2009-01-08 15:40:00,18.25,18.5,18.25,18.44,18000.0,16.2043,16.4262,16.2043,16.373,18000.0
2009-01-08 15:45:00,18.45,18.54,18.4,18.49,14200.0,16.3818,16.4617,16.3374,16.4173,14200.0
2009-01-08 15:50:00,18.47,18.5,18.45,18.5,9700.0,16.3996,16.4262,16.3818,16.4262,9700.0
2009-01-08 15:55:00,18.48,18.5,18.44,18.46,30100.0,16.4085,16.4262,16.373,16.3907,30100.0
2009-01-09 09:30:00,17.4,17.51,16.8,16.96,19500.0,15.4495,15.5472,14.9168,15.0589,19500.0
2009-01-09 09:35:00,16.96,17.36,16.86,17.26,17700.0,15.0589,15.414,14.9701,15.3252,17700.0
2009-01-09 09:40:00,17.25,17.84,17.24,17.73,37200.0,15.3163,15.8402,15.3075,15.7425,37200.0
2009-01-09 09:45:00,17.72,18.2,17.43,18.11,34900.0,15.7337,16.1599,15.4762,16.0799,34900.0
2009-01-09 09:50:00,18.11,18.14,17.77,17.95,28900.0,16.0799,16.1066,15.7781,15.9379,28900.0
2009-01-09 09:55:00,17.97,18.11,17.87,18.01,12100.0,15.9556,16.0799,15.8668,15.9912,12100.0
2009-01-09 10:00:00,18.04,18.39,17.91,18.17,11700.0,16.0178,16.3286,15.9024,16.1332,11700.0
2009-01-09 10:05:00,18.15,18.17,17.85,17.9,6500.0,16.1155,16.1332,15.8491,15.8935,6500.0
2009-01-09 10:10:00,17.84,18.21,17.77,18.14,205300.0,15.8402,16.1687,15.7781,16.1066,205300.0
2009-01-09 10:15:00,18.09,18.12,17.78,17.85,60800.0,16.0622,16.0888,15.7869,15.8491,60800.0
2009-01-09 10:20:00,17.84,17.85,17.7,17.7,164400.0,15.8402,15.8491,15.7159,15.7159,164400.0
2009-01-09 10:25:00,17.74,17.75,17.44,17.6,44000.0,15.7514,15.7603,15.485,15.6271,44000.0
2009-01-09 10:30:00,17.63,17.63,17.58,17.61,75400.0,15.6537,15.6537,15.6094,15.636,75400.0
2009-01-09 10:35:00,17.6,17.71,17.53,17.71,39100.0,15.6271,15.7248,15.565,15.7248,39100.0
2009-01-09 10:40:00,17.69,17.84,17.65,17.75,9600.0,15.707,15.8402,15.6715,15.7603,9600.0
2009-01-09 10:45:00,17.74,17.74,17.61,17.64,16800.0,15.7514,15.7514,15.636,15.6626,16800.0
2009-01-09 10:50:00,17.64,17.64,17.55,17.61,6000.0,15.6626,15.6626,15.5827,15.636,6000.0
2009-01-09 10:55:00,17.62,17.64,17.45,17.49,33900.0,15.6449,15.6626,15.4939,15.5294,33900.0
2009-01-09 11:00:00,17.5,17.5,17.45,17.48,29800.0,15.5383,15.5383,15.4939,15.5206,29800.0
2009-01-09 11:05:00,17.48,17.5,17.34,17.49,36300.0,15.5206,15.5383,15.3963,15.5294,36300.0
2009-01-09 11:10:00,17.48,17.48,17.38,17.38,2700.0,15.5206,15.5206,15.4318,15.4318,2700.0
2009-01-09 11:15:00,17.3,17.3,17.26,17.27,11400.0,15.3607,15.3607,15.3252,15.3341,11400.0
2009-01-09 11:20:00,17.27,17.4,17.2,17.3,10200.0,15.3341,15.4495,15.272,15.3607,10200.0
2009-01-09 11:25:00,17.28,17.28,17.01,17.05,8300.0,15.343,15.343,15.1032,15.1388,8300.0
2009-01-09 11:30:00,17.05,17.05,16.95,17.05,4300.0,15.1388,15.1388,15.05,15.1388,4300.0
2009-01-09 11:35:00,17.03,17.09,16.97,16.98,8400.0,15.121,15.1743,15.0677,15.0766,8400.0
2009-01-09 11:40:00,16.99,16.99,16.66,16.71,16500.0,15.0855,15.0855,14.7925,14.8369,16500.0
2009-01-09 11:45:00,16.73,16.75,16.72,16.75,9200.0,14.8546,14.8724,14.8458,14.8724,9200.0
2009-01-09 11:50:00,16.75,16.75,16.72,16.74,10600.0,14.8724,14.8724,14.8458,14.8635,10600.0
2009-01-09 11:55:00,16.74,16.76,16.74,16.74,14600.0,14.8635,14.8813,14.8635,14.8635,14600.0
2009-01-09 12:00:00,16.74,16.74,16.63,16.68,10400.0,14.8635,14.8635,14.7658,14.8102,10400.0
2009-01-09 12:05:00,16.68,16.69,16.55,16.58,28300.0,14.8102,14.8191,14.6948,14.7215,28300.0
2009-01-09 12:10:00,16.61,16.62,16.44,16.48,8200.0,14.7481,14.757,14.5971,14.6327,8200.0
2009-01-09 12:15:00,16.5,16.5,16.4,16.47,47900.0,14.6504,14.6504,14.5616,14.6238,47900.0
2009-01-09 12:20:00,16.45,16.47,16.3,16.41,11600.0,14.606,14.6238,14.4728,14.5705,11600.0
2009-01-09 12:25:00,16.41,16.47,16.16,16.16,6000.0,14.5705,14.6238,14.3485,14.3485,6000.0
2009-01-09 12:30:00,16.14,16.15,15.9,15.9,29200.0,14.3308,14.3397,14.1177,14.1177,29200.0
2009-01-09 12:35:00,15.91,16.0,15.45,15.94,60000.0,14.1266,14.2065,13.7181,14.1532,60000.0
2009-01-09 12:40:00,15.97,16.05,15.87,16.04,52000.0,14.1798,14.2509,14.091,14.242,52000.0
2009-01-09 12:45:00,16.05,16.21,16.0,16.2,17400.0,14.2509,14.3929,14.2065,14.384,17400.0
2009-01-09 12:50:00,16.2,16.23,16.04,16.09,49900.0,14.384,14.4107,14.242,14.2864,49900.0
2009-01-09 12:55:00,16.0,16.1,15.9,16.08,31800.0,14.2065,14.2953,14.1177,14.2775,31800.0
2009-01-09 13:00:00,16.1,16.15,16.0,16.05,18400.0,14.2953,14.3397,14.2065,14.2509,18400.0
2009-01-09 13:05:00,16.05,16.13,16.0,16.09,7700.0,14.2509,14.3219,14.2065,14.2864,7700.0
2009-01-09 13:10:00,16.13,16.19,16.08,16.19,11000.0,14.3219,14.3752,14.2775,14.3752,11000.0
2009-01-09 13:15:00,16.2,16.2,16.15,16.15,14100.0,14.384,14.384,14.3397,14.3397,14100.0
2009-01-09 13:20:00,16.15,16.29,16.13,16.28,11100.0,14.3397,14.464,14.3219,14.4551,11100.0
2009-01-09 13:25:00,16.24,16.25,16.23,16.25,4800.0,14.4196,14.4284,14.4107,14.4284,4800.0
2009-01-09 13:30:00,16.25,16.25,16.2,16.25,14700.0,14.4284,14.4284,14.384,14.4284,14700.0
2009-01-09 13:35:00,16.25,16.25,16.17,16.19,12800.0,14.4284,14.4284,14.3574,14.3752,12800.0
2009-01-09 13:40:00,16.2,16.25,16.2,16.25,6000.0,14.384,14.4284,14.384,14.4284,6000.0
2009-01-09 13:45:00,16.24,16.25,16.23,16.24,2500.0,14.4196,14.4284,14.4107,14.4196,2500.0
2009-01-09 13:50:00,16.24,16.25,16.22,16.22,14700.0,14.4196,14.4284,14.4018,14.4018,14700.0
2009-01-09 13:55:00,16.17,16.25,16.17,16.22,4400.0,14.3574,14.4284,14.3574,14.4018,4400.0
2009-01-09 14:00:00,16.23,16.25,16.23,16.25,6100.0,14.4107,14.4284,14.4107,14.4284,6100.0
2009-01-09 14:05:00,16.25,16.32,16.24,16.32,23400.0,14.4284,14.4906,14.4196,14.4906,23400.0
2009-01-09 14:10:00,16.3,16.3,16.17,16.24,14900.0,14.4728,14.4728,14.3574,14.4196,14900.0
2009-01-09 14:15:00,16.24,16.27,16.22,16.26,48200.0,14.4196,14.4462,14.4018,14.4373,48200.0
2009-01-09 14:20:00,16.25,16.28,16.24,16.27,24300.0,14.4284,14.4551,14.4196,14.4462,24300.0
2009-01-09 14:25:00,16.27,16.39,16.26,16.39,111600.0,14.4462,14.5527,14.4373,14.5527,111600.0
2009-01-09 14:30:00,16.39,16.55,16.37,16.46,98600.0,14.5527,14.6948,14.535,14.6149,98600.0
2009-01-09 14:35:00,16.45,16.46,16.2,16.24,23200.0,14.606,14.6149,14.384,14.4196,23200.0
2009-01-09 14:40:00,16.23,16.39,16.2,16.35,21200.0,14.4107,14.5527,14.384,14.5172,21200.0
2009-01-09 14:45:00,16.38,16.39,16.32,16.32,8900.0,14.5439,14.5527,14.4906,14.4906,8900.0
2009-01-09 14:50:00,16.29,16.36,16.28,16.35,14400.0,14.464,14.5261,14.4551,14.5172,14400.0
2009-01-09 14:55:00,16.37,16.45,16.36,16.45,12700.0,14.535,14.606,14.5261,14.606,12700.0
2009-01-09 15:00:00,16.44,16.45,16.36,16.45,14300.0,14.5971,14.606,14.5261,14.606,14300.0
2009-01-09 15:05:00,16.46,16.55,16.37,16.38,10600.0,14.6149,14.6948,14.535,14.5439,10600.0
2009-01-09 15:10:00,16.38,16.38,16.28,16.37,18000.0,14.5439,14.5439,14.4551,14.535,18000.0
2009-01-09 15:15:00,16.37,16.54,16.37,16.5,17400.0,14.535,14.6859,14.535,14.6504,17400.0
2009-01-09 15:20:00,16.5,16.59,16.47,16.57,25200.0,14.6504,14.7303,14.6238,14.7126,25200.0
2009-01-09 15:25:00,16.59,16.71,16.52,16.69,28000.0,14.7303,14.8369,14.6682,14.8191,28000.0
2009-01-09 15:30:00,16.68,16.78,16.66,16.73,22200.0,14.8102,14.899,14.7925,14.8546,22200.0
2009-01-09 15:35:00,16.69,16.77,16.59,16.75,25500.0,14.8191,14.8902,14.7303,14.8724,25500.0
2009-01-09 15:40:00,16.77,16.81,16.72,16.75,90900.0,14.8902,14.9257,14.8458,14.8724,90900.0
2009-01-09 15:45:00,16.75,16.75,16.66,16.67,34200.0,14.8724,14.8724,14.7925,14.8014,34200.0
2009-01-09 15:50:00,16.67,16.7,16.49,16.52,41600.0,14.8014,14.828,14.6415,14.6682,41600.0
2009-01-09 15:55:00,16.55,16.62,16.44,16.54,110600.0,14.6948,14.757,14.5971,14.6859,110600.0
2009-01-12 09:30:00,15.92,15.92,15.45,15.64,42800.0,14.1354,14.1354,13.7181,13.8868,42800.0
2009-01-12 09:35:00,15.64,16.12,15.64,16.08,11000.0,13.8868,14.313,13.8868,14.2775,11000.0
2009-01-12 09:40:00,16.08,16.28,16.0,16.06,22300.0,14.2775,14.4551,14.2065,14.2597,22300.0
2009-01-12 09:45:00,16.06,16.25,16.04,16.13,20300.0,14.2597,14.4284,14.242,14.3219,20300.0
2009-01-12 09:50:00,16.14,16.18,16.02,16.05,18400.0,14.3308,14.3663,14.2242,14.2509,18400.0
2009-01-12 09:55:00,16.0,16.08,16.0,16.0,17100.0,14.2065,14.2775,14.2065,14.2065,17100.0
2009-01-12 10:00:00,16.0,16.04,16.0,16.02,5100.0,14.2065,14.242,14.2065,14.2242,5100.0
2009-01-12 10:05:00,16.01,16.03,16.0,16.03,11100.0,14.2153,14.2331,14.2065,14.2331,11100.0
2009-01-12 10:10:00,16.03,16.05,16.0,16.03,10100.0,14.2331,14.2509,14.2065,14.2331,10100.0
2009-01-12 10:15:00,16.01,16.06,16.0,16.06,8600.0,14.2153,14.2597,14.2065,14.2597,8600.0
2009-01-12 10:20:00,16.06,16.17,16.05,16.1,15300.0,14.2597,14.3574,14.2509,14.2953,15300.0
2009-01-12 10:25:00,16.12,16.17,16.1,16.17,11600.0,14.313,14.3574,14.2953,14.3574,11600.0
2009-01-12 10:30:00,16.14,16.14,16.09,16.1,5300.0,14.3308,14.3308,14.2864,14.2953,5300.0
2009-01-12 10:35:00,16.1,16.11,16.05,16.11,5200.0,14.2953,14.3041,14.2509,14.3041,5200.0
2009-01-12 10:40:00,16.12,16.16,16.1,16.1,3400.0,14.313,14.3485,14.2953,14.2953,3400.0
2009-01-12 10:45:00,16.11,16.16,16.1,16.13,4000.0,14.3041,14.3485,14.2953,14.3219,4000.0
2009-01-12 10:50:00,16.13,16.29,16.13,16.25,18600.0,14.3219,14.464,14.3219,14.4284,18600.0
2009-01-12 10:55:00,16.26,16.27,16.25,16.26,4300.0,14.4373,14.4462,14.4284,14.4373,4300.0
2009-01-12 11:00:00,16.25,16.29,16.25,16.26,3700.0,14.4284,14.464,14.4284,14.4373,3700.0
2009-01-12 11:05:00,16.28,16.28,16.25,16.25,6500.0,14.4551,14.4551,14.4284,14.4284,6500.0
2009-01-12 11:10:00,16.27,16.28,16.25,16.26,2900.0,14.4462,14.4551,14.4284,14.4373,2900.0
2009-01-12 11:15:00,16.25,16.29,16.25,16.27,2200.0,14.4284,14.464,14.4284,14.4462,2200.0
2009-01-12 11:20:00,16.25,16.34,16.25,16.34,5000.0,14.4284,14.5084,14.4284,14.5084,5000.0
2009-01-12 11:25:00,16.35,16.35,16.17,16.2,5600.0,14.5172,14.5172,14.3574,14.384,5600.0
2009-01-12 11:30:00,16.19,16.2,16.06,16.06,3100.0,14.3752,14.384,14.2597,14.2597,3100.0
2009-01-12 11:35:00,16.06,16.11,16.05,16.11,3600.0,14.2597,14.3041,14.2509,14.3041,3600.0
2009-01-12 11:40:00,16.09,16.18,16.05,16.18,2700.0,14.2864,14.3663,14.2509,14.3663,2700.0
2009-01-12 11:45:00,16.15,16.16,16.13,16.14,900.0,14.3397,14.3485,14.3219,14.3308,900.0
2009-01-12 11:50:00,16.14,16.17,16.13,16.15,4300.0,14.3308,14.3574,14.3219,14.3397,4300.0
2009-01-12 11:55:00,16.15,16.18,16.11,16.11,1300.0,14.3397,14.3663,14.3041,14.3041,1300.0
2009-01-12 12:00:00,16.1,16.1,16.05,16.07,1200.0,14.2953,14.2953,14.2509,14.2686,1200.0
2009-01-12 12:05:00,16.05,16.14,16.05,16.1,2100.0,14.2509,14.3308,14.2509,14.2953,2100.0
2009-01-12 12:10:00,16.14,16.18,16.1,16.18,2400.0,14.3308,14.3663,14.2953,14.3663,2400.0
2009-01-12 12:15:00,16.17,16.17,16.1,16.12,3300.0,14.3574,14.3574,14.2953,14.313,3300.0
2009-01-12 12:20:00,16.12,16.13,16.1,16.1,1300.0,14.313,14.3219,14.2953,14.2953,1300.0
2009-01-12 12:25:00,16.11,16.12,16.1,16.1,1600.0,14.3041,14.313,14.2953,14.2953,1600.0
2009-01-12 12:30:00,16.11,16.14,16.1,16.14,700.0,14.3041,14.3308,14.2953,14.3308,700.0
2009-01-12 12:35:00,16.15,16.16,16.15,16.16,700.0,14.3397,14.3485,14.3397,14.3485,700.0
2009-01-12 12:40:00,16.12,16.14,16.12,16.14,600.0,14.313,14.3308,14.313,14.3308,600.0
2009-01-12 12:45:00,16.12,16.12,16.1,16.11,3200.0,14.313,14.313,14.2953,14.3041,3200.0
2009-01-12 12:50:00,16.1,16.19,16.1,16.15,1800.0,14.2953,14.3752,14.2953,14.3397,1800.0
2009-01-12 12:55:00,16.16,16.16,16.11,16.12,2900.0,14.3485,14.3485,14.3041,14.313,2900.0
2009-01-12 13:00:00,16.11,16.12,16.1,16.11,3400.0,14.3041,14.313,14.2953,14.3041,3400.0
2009-01-12 13:05:00,16.11,16.19,16.1,16.19,4800.0,14.3041,14.3752,14.2953,14.3752,4800.0
2009-01-12 13:10:00,16.21,16.29,16.17,16.19,5300.0,14.3929,14.464,14.3574,14.3752,5300.0
2009-01-12 13:15:00,16.15,16.2,16.12,16.18,16800.0,14.3397,14.384,14.313,14.3663,16800.0
2009-01-12 13:20:00,16.18,16.2,16.13,16.13,2300.0,14.3663,14.384,14.3219,14.3219,2300.0
2009-01-12 13:25:00,16.13,16.24,16.13,16.22,7900.0,14.3219,14.4196,14.3219,14.4018,7900.0
2009-01-12 13:30:00,16.22,16.22,16.18,16.18,1800.0,14.4018,14.4018,14.3663,14.3663,1800.0
2009-01-12 13:35:00,16.17,16.2,16.17,16.2,1700.0,14.3574,14.384,14.3574,14.384,1700.0
2009-01-12 13:40:00,16.2,16.25,16.19,16.25,2600.0,14.384,14.4284,14.3752,14.4284,2600.0
2009-01-12 13:45:00,16.24,16.25,16.15,16.19,8500.0,14.4196,14.4284,14.3397,14.3752,8500.0
2009-01-12 13:50:00,16.19,16.25,16.17,16.24,9600.0,14.3752,14.4284,14.3574,14.4196,9600.0
2009-01-12 13:55:00,16.25,16.34,16.2,16.25,70500.0,14.4284,14.5084,14.384,14.4284,70500.0
2009-01-12 14:00:00,16.26,16.34,16.19,16.19,30200.0,14.4373,14.5084,14.3752,14.3752,30200.0
2009-01-12 14:05:00,16.19,16.32,16.13,16.25,11000.0,14.3752,14.4906,14.3219,14.4284,11000.0
2009-01-12 14:10:00,16.25,16.25,16.2,16.23,4000.0,14.4284,14.4284,14.384,14.4107,4000.0
2009-01-12 14:15:00,16.22,16.31,16.18,16.18,16400.0,14.4018,14.4817,14.3663,14.3663,16400.0
2009-01-12 14:20:00,16.19,16.2,16.08,16.08,4400.0,14.3752,14.384,14.2775,14.2775,4400.0
2009-01-12 14:25:00,16.08,16.16,16.05,16.14,3000.0,14.2775,14.3485,14.2509,14.3308,3000.0
2009-01-12 14:30:00,16.13,16.19,16.13,16.15,11200.0,14.3219,14.3752,14.3219,14.3397,11200.0
2009-01-12 14:35:00,16.15,16.23,16.15,16.22,8000.0,14.3397,14.4107,14.3397,14.4018,8000.0
2009-01-12 14:40:00,16.21,16.21,16.2,16.2,6000.0,14.3929,14.3929,14.384,14.384,6000.0
2009-01-12 14:45:00,16.2,16.25,16.2,16.25,11000.0,14.384,14.4284,14.384,14.4284,11000.0
2009-01-12 14:50:00,16.22,16.24,16.2,16.22,7700.0,14.4018,14.4196,14.384,14.4018,7700.0
2009-01-12 14:55:00,16.21,16.22,16.2,16.2,3300.0,14.3929,14.4018,14.384,14.384,3300.0
2009-01-12 15:00:00,16.2,16.22,16.12,16.15,10900.0,14.384,14.4018,14.313,14.3397,10900.0
2009-01-12 15:05:00,16.12,16.12,16.01,16.11,4600.0,14.313,14.313,14.2153,14.3041,4600.0
2009-01-12 15:10:00,16.08,16.08,16.01,16.02,3200.0,14.2775,14.2775,14.2153,14.2242,3200.0
2009-01-12 15:15:00,16.01,16.02,15.94,15.94,3400.0,14.2153,14.2242,14.1532,14.1532,3400.0
2009-01-12 15:20:00,15.92,15.95,15.86,15.95,16700.0,14.1354,14.1621,14.0822,14.1621,16700.0
2009-01-12 15:25:00,15.95,15.95,15.84,15.84,11800.0,14.1621,14.1621,14.0644,14.0644,11800.0
2009-01-12 15:30:00,15.85,15.89,15.78,15.78,8400.0,14.0733,14.1088,14.0111,14.0111,8400.0
2009-01-12 15:35:00,15.81,15.81,15.69,15.75,8500.0,14.0378,14.0378,13.9312,13.9845,8500.0
2009-01-12 15:40:00,15.76,15.8,15.72,15.78,8900.0,13.9934,14.0289,13.9579,14.0111,8900.0
2009-01-12 15:45:00,15.78,15.78,15.71,15.75,10600.0,14.0111,14.0111,13.949,13.9845,10600.0
2009-01-12 15:50:00,15.75,15.77,15.64,15.69,35900.0,13.9845,14.0022,13.8868,13.9312,35900.0
2009-01-12 15:55:00,15.71,15.76,15.66,15.73,42900.0,13.949,13.9934,13.9046,13.9667,42900.0
2009-01-13 09:30:00,15.16,15.42,15.16,15.38,9400.0,13.4606,13.6915,13.4606,13.656,9400.0
2009-01-13 09:35:00,15.34,15.58,15.34,15.49,31700.0,13.6204,13.8335,13.6204,13.7536,31700.0
2009-01-13 09:40:00,15.5,15.84,15.48,15.83,22000.0,13.7625,14.0644,13.7448,14.0555,22000.0
2009-01-13 09:45:00,15.81,16.12,15.81,16.01,20100.0,14.0378,14.313,14.0378,14.2153,20100.0
2009-01-13 09:50:00,16.02,16.02,15.88,15.91,11400.0,14.2242,14.2242,14.0999,14.1266,11400.0
2009-01-13 09:55:00,15.91,16.03,15.91,15.98,17800.0,14.1266,14.2331,14.1266,14.1887,17800.0
2009-01-13 10:00:00,16.03,16.17,16.03,16.12,6300.0,14.2331,14.3574,14.2331,14.313,6300.0
2009-01-13 10:05:00,16.12,16.31,16.11,16.26,11100.0,14.313,14.4817,14.3041,14.4373,11100.0
2009-01-13 10:10:00,16.28,16.4,16.28,16.33,10200.0,14.4551,14.5616,14.4551,14.4995,10200.0
2009-01-13 10:15:00,16.32,16.33,16.23,16.32,4900.0,14.4906,14.4995,14.4107,14.4906,4900.0
2009-01-13 10:20:00,16.37,16.37,16.21,16.21,2900.0,14.535,14.535,14.3929,14.3929,2900.0
2009-01-13 10:25:00,16.22,16.27,16.22,16.24,7500.0,14.4018,14.4462,14.4018,14.4196,7500.0
2009-01-13 10:30:00,16.24,16.27,16.04,16.04,10100.0,14.4196,14.4462,14.242,14.242,10100.0
2009-01-13 10:35:00,16.02,16.02,15.96,15.96,105300.0,14.2242,14.2242,14.171,14.171,105300.0
2009-01-13 10:40:00,15.97,15.99,15.95,15.95,12500.0,14.1798,14.1976,14.1621,14.1621,12500.0
2009-01-13 10:45:00,15.96,16.13,15.95,16.09,13300.0,14.171,14.3219,14.1621,14.2864,13300.0
2009-01-13 10:50:00,16.08,16.23,16.08,16.23,8100.0,14.2775,14.4107,14.2775,14.4107,8100.0
2009-01-13 10:55:00,16.2,16.21,16.12,16.13,2400.0,14.384,14.3929,14.313,14.3219,2400.0
2009-01-13 11:00:00,16.13,16.13,16.1,16.1,5100.0,14.3219,14.3219,14.2953,14.2953,5100.0
2009-01-13 11:05:00,16.1,16.14,16.1,16.11,6700.0,14.2953,14.3308,14.2953,14.3041,6700.0
2009-01-13 11:10:00,16.1,16.11,16.1,16.1,9600.0,14.2953,14.3041,14.2953,14.2953,9600.0
2009-01-13 11:15:00,16.1,16.21,16.1,16.15,28300.0,14.2953,14.3929,14.2953,14.3397,28300.0
2009-01-13 11:20:00,16.13,16.13,16.1,16.1,1400.0,14.3219,14.3219,14.2953,14.2953,1400.0
2009-01-13 11:25:00,16.13,16.25,16.12,16.23,1300.0,14.3219,14.4284,14.313,14.4107,1300.0
2009-01-13 11:30:00,16.21,16.22,16.16,16.17,4100.0,14.3929,14.4018,14.3485,14.3574,4100.0
2009-01-13 11:35:00,16.19,16.25,16.19,16.2,2500.0,14.3752,14.4284,14.3752,14.384,2500.0
2009-01-13 11:40:00,16.19,16.23,16.19,16.22,2000.0,14.3752,14.4107,14.3752,14.4018,2000.0
2009-01-13 11:45:00,16.22,16.22,16.19,16.2,11100.0,14.4018,14.4018,14.3752,14.384,11100.0
2009-01-13 11:50:00,16.21,16.21,16.2,16.21,5000.0,14.3929,14.3929,14.384,14.3929,5000.0
2009-01-13 11:55:00,16.23,16.26,16.2,16.26,7100.0,14.4107,14.4373,14.384,14.4373,7100.0
2009-01-13 12:00:00,16.28,16.28,16.14,16.21,12000.0,14.4551,14.4551,14.3308,14.3929,12000.0
2009-01-13 12:05:00,16.2,16.22,16.13,16.17,5400.0,14.384,14.4018,14.3219,14.3574,5400.0
2009-01-13 12:10:00,16.16,16.16,16.1,16.11,4400.0,14.3485,14.3485,14.2953,14.3041,4400.0
2009-01-13 12:15:00,16.1,16.11,16.09,16.11,12600.0,14.2953,14.3041,14.2864,14.3041,12600.0
2009-01-13 12:20:00,16.11,16.16,16.1,16.1,17200.0,14.3041,14.3485,14.2953,14.2953,17200.0
2009-01-13 12:25:00,16.1,16.11,16.1,16.1,2600.0,14.2953,14.3041,14.2953,14.2953,2600.0
2009-01-13 12:30:00,16.11,16.11,16.11,16.11,1600.0,14.3041,14.3041,14.3041,14.3041,1600.0
2009-01-13 12:35:00,16.11,16.13,16.1,16.11,4400.0,14.3041,14.3219,14.2953,14.3041,4400.0
2009-01-13 12:40:00,16.1,16.1,16.1,16.1,6100.0,14.2953,14.2953,14.2953,14.2953,6100.0
2009-01-13 12:45:00,16.1,16.11,16.1,16.1,2600.0,14.2953,14.3041,14.2953,14.2953,2600.0
2009-01-13 12:50:00,16.1,16.12,16.1,16.1,7800.0,14.2953,14.313,14.2953,14.2953,7800.0
2009-01-13 12:55:00,16.11,16.11,16.1,16.1,6800.0,14.3041,14.3041,14.2953,14.2953,6800.0
2009-01-13 13:00:00,16.1,16.11,16.07,16.1,81000.0,14.2953,14.3041,14.2686,14.2953,81000.0
2009-01-13 13:05:00,16.1,16.12,16.07,16.12,18900.0,14.2953,14.313,14.2686,14.313,18900.0
2009-01-13 13:10:00,16.1,16.11,16.09,16.1,5300.0,14.2953,14.3041,14.2864,14.2953,5300.0
2009-01-13 13:15:00,16.1,16.11,16.1,16.1,11400.0,14.2953,14.3041,14.2953,14.2953,11400.0
2009-01-13 13:20:00,16.1,16.11,16.09,16.09,26500.0,14.2953,14.3041,14.2864,14.2864,26500.0
2009-01-13 13:25:00,16.08,16.11,16.07,16.11,15400.0,14.2775,14.3041,14.2686,14.3041,15400.0
2009-01-13 13:30:00,16.1,16.11,16.1,16.11,3500.0,14.2953,14.3041,14.2953,14.3041,3500.0
2009-01-13 13:35:00,16.1,16.13,16.1,16.12,8200.0,14.2953,14.3219,14.2953,14.313,8200.0
2009-01-13 13:40:00,16.13,16.13,16.1,16.1,10500.0,14.3219,14.3219,14.2953,14.2953,10500.0
2009-01-13 13:45:00,16.11,16.11,16.1,16.1,4300.0,14.3041,14.3041,14.2953,14.2953,4300.0
2009-01-13 13:50:00,16.1,16.15,16.1,16.13,10400.0,14.2953,14.3397,14.2953,14.3219,10400.0
2009-01-13 13:55:00,16.14,16.21,16.11,16.17,20900.0,14.3308,14.3929,14.3041,14.3574,20900.0
2009-01-13 14:00:00,16.17,16.29,16.14,16.25,37500.0,14.3574,14.464,14.3308,14.4284,37500.0
2009-01-13 14:05:00,16.24,16.56,16.24,16.38,39400.0,14.4196,14.7037,14.4196,14.5439,39400.0
2009-01-13 14:10:00,16.39,16.51,16.32,16.46,11200.0,14.5527,14.6593,14.4906,14.6149,11200.0
2009-01-13 14:15:00,16.46,16.6,16.46,16.49,29000.0,14.6149,14.7392,14.6149,14.6415,29000.0
2009-01-13 14:20:00,16.49,16.5,16.37,16.49,13900.0,14.6415,14.6504,14.535,14.6415,13900.0
2009-01-13 14:25:00,16.41,16.5,16.35,16.37,8500.0,14.5705,14.6504,14.5172,14.535,8500.0
2009-01-13 14:30:00,16.4,16.52,16.32,16.47,22200.0,14.5616,14.6682,14.4906,14.6238,22200.0
2009-01-13 14:35:00,16.47,16.47,16.42,16.45,2800.0,14.6238,14.6238,14.5794,14.606,2800.0
2009-01-13 14:40:00,16.43,16.52,16.35,16.35,28500.0,14.5883,14.6682,14.5172,14.5172,28500.0
2009-01-13 14:45:00,16.34,16.48,16.34,16.38,8100.0,14.5084,14.6327,14.5084,14.5439,8100.0
2009-01-13 14:50:00,16.37,16.37,16.25,16.27,40800.0,14.535,14.535,14.4284,14.4462,40800.0
2009-01-13 14:55:00,16.25,16.27,16.18,16.21,34200.0,14.4284,14.4462,14.3663,14.3929,34200.0
2009-01-13 15:00:00,16.14,16.2,16.12,16.17,7800.0,14.3308,14.384,14.313,14.3574,7800.0
2009-01-13 15:05:00,16.16,16.17,16.1,16.12,8400.0,14.3485,14.3574,14.2953,14.313,8400.0
2009-01-13 15:10:00,16.11,16.25,16.11,16.23,9300.0,14.3041,14.4284,14.3041,14.4107,9300.0
2009-01-13 15:15:00,16.24,16.33,16.2,16.33,7800.0,14.4196,14.4995,14.384,14.4995,7800.0
2009-01-13 15:20:00,16.31,16.4,16.29,16.39,6800.0,14.4817,14.5616,14.464,14.5527,6800.0
2009-01-13 15:25:00,16.4,16.41,16.29,16.3,6500.0,14.5616,14.5705,14.464,14.4728,6500.0
2009-01-13 15:30:00,16.3,16.3,16.11,16.18,55600.0,14.4728,14.4728,14.3041,14.3663,55600.0
2009-01-13 15:35:00,16.19,16.23,16.16,16.23,10600.0,14.3752,14.4107,14.3485,14.4107,10600.0
2009-01-13 15:40:00,16.22,16.26,16.16,16.21,14500.0,14.4018,14.4373,14.3485,14.3929,14500.0
2009-01-13 15:45:00,16.25,16.26,16.2,16.24,13200.0,14.4284,14.4373,14.384,14.4196,13200.0
2009-01-13 15:50:00,16.23,16.25,16.2,16.22,14000.0,14.4107,14.4284,14.384,14.4018,14000.0
2009-01-13 15:55:00,16.22,16.32,16.22,16.25,19300.0,14.4018,14.4906,14.4018,14.4284,19300.0
2009-01-14 09:30:00,16.21,16.29,16.08,16.15,6500.0,14.3929,14.464,14.2775,14.3397,6500.0
2009-01-14 09:35:00,16.13,16.15,15.94,16.09,5900.0,14.3219,14.3397,14.1532,14.2864,5900.0
2009-01-14 09:40:00,16.07,16.1,16.03,16.09,11500.0,14.2686,14.2953,14.2331,14.2864,11500.0
2009-01-14 09:45:00,16.09,16.3,16.08,16.3,19400.0,14.2864,14.4728,14.2775,14.4728,19400.0
2009-01-14 09:50:00,16.32,16.33,16.28,16.32,13000.0,14.4906,14.4995,14.4551,14.4906,13000.0
2009-01-14 09:55:00,16.33,16.33,16.3,16.3,700.0,14.4995,14.4995,14.4728,14.4728,700.0
2009-01-14 10:00:00,16.3,16.41,16.3,16.34,5900.0,14.4728,14.5705,14.4728,14.5084,5900.0
2009-01-14 10:05:00,16.33,16.33,16.3,16.31,2400.0,14.4995,14.4995,14.4728,14.4817,2400.0
2009-01-14 10:10:00,16.3,16.32,16.3,16.31,4200.0,14.4728,14.4906,14.4728,14.4817,4200.0
2009-01-14 10:15:00,16.3,16.37,16.3,16.36,7600.0,14.4728,14.535,14.4728,14.5261,7600.0
2009-01-14 10:20:00,16.36,16.36,16.3,16.3,12200.0,14.5261,14.5261,14.4728,14.4728,12200.0
2009-01-14 10:25:00,16.3,16.3,16.26,16.3,4800.0,14.4728,14.4728,14.4373,14.4728,4800.0
2009-01-14 10:30:00,16.3,16.31,16.15,16.25,20700.0,14.4728,14.4817,14.3397,14.4284,20700.0
2009-01-14 10:35:00,16.22,16.3,16.22,16.28,28900.0,14.4018,14.4728,14.4018,14.4551,28900.0
2009-01-14 10:40:00,16.28,16.3,16.23,16.26,15300.0,14.4551,14.4728,14.4107,14.4373,15300.0
2009-01-14 10:45:00,16.25,16.34,16.25,16.29,16100.0,14.4284,14.5084,14.4284,14.464,16100.0
2009-01-14 10:50:00,16.26,16.31,16.26,16.31,3100.0,14.4373,14.4817,14.4373,14.4817,3100.0
2009-01-14 10:55:00,16.3,16.35,16.28,16.3,3800.0,14.4728,14.5172,14.4551,14.4728,3800.0
2009-01-14 11:00:00,16.29,16.3,16.26,16.27,108600.0,14.464,14.4728,14.4373,14.4462,108600.0
2009-01-14 11:05:00,16.27,16.28,16.23,16.24,15400.0,14.4462,14.4551,14.4107,14.4196,15400.0
2009-01-14 11:10:00,16.25,16.31,16.21,16.29,32800.0,14.4284,14.4817,14.3929,14.464,32800.0
2009-01-14 11:15:00,16.27,16.3,16.24,16.3,14500.0,14.4462,14.4728,14.4196,14.4728,14500.0
2009-01-14 11:20:00,16.3,16.32,16.26,16.27,6500.0,14.4728,14.4906,14.4373,14.4462,6500.0
2009-01-14 11:25:00,16.28,16.28,16.24,16.25,8700.0,14.4551,14.4551,14.4196,14.4284,8700.0
2009-01-14 11:30:00,16.25,16.3,16.19,16.26,15000.0,14.4284,14.4728,14.3752,14.4373,15000.0
2009-01-14 11:35:00,16.25,16.3,16.24,16.3,14300.0,14.4284,14.4728,14.4196,14.4728,14300.0
2009-01-14 11:40:00,16.3,16.32,16.25,16.27,9400.0,14.4728,14.4906,14.4284,14.4462,9400.0
2009-01-14 11:45:00,16.26,16.35,16.24,16.27,25100.0,14.4373,14.5172,14.4196,14.4462,25100.0
2009-01-14 11:50:00,16.25,16.3,16.25,16.26,5900.0,14.4284,14.4728,14.4284,14.4373,5900.0
2009-01-14 11:55:00,16.27,16.3,16.25,16.26,11000.0,14.4462,14.4728,14.4284,14.4373,11000.0
2009-01-14 12:00:00,16.27,16.29,16.25,16.29,9000.0,14.4462,14.464,14.4284,14.464,9000.0
2009-01-14 12:05:00,16.3,16.31,16.25,16.31,16900.0,14.4728,14.4817,14.4284,14.4817,16900.0
2009-01-14 12:10:00,16.32,16.39,16.29,16.37,15000.0,14.4906,14.5527,14.464,14.535,15000.0
2009-01-14 12:15:00,16.38,16.45,16.34,16.42,15200.0,14.5439,14.606,14.5084,14.5794,15200.0
2009-01-14 12:20:00,16.42,16.44,16.37,16.42,14600.0,14.5794,14.5971,14.535,14.5794,14600.0
2009-01-14 12:25:00,16.38,16.38,16.3,16.33,2200.0,14.5439,14.5439,14.4728,14.4995,2200.0
2009-01-14 12:30:00,16.32,16.37,16.31,16.35,4700.0,14.4906,14.535,14.4817,14.5172,4700.0
2009-01-14 12:35:00,16.35,16.36,16.26,16.27,5200.0,14.5172,14.5261,14.4373,14.4462,5200.0
2009-01-14 12:40:00,16.28,16.34,16.26,16.31,21200.0,14.4551,14.5084,14.4373,14.4817,21200.0
2009-01-14 12:45:00,16.31,16.38,16.31,16.37,3700.0,14.4817,14.5439,14.4817,14.535,3700.0
2009-01-14 12:50:00,16.37,16.51,16.34,16.43,8800.0,14.535,14.6593,14.5084,14.5883,8800.0
2009-01-14 12:55:00,16.46,16.49,16.43,16.43,4800.0,14.6149,14.6415,14.5883,14.5883,4800.0
2009-01-14 13:00:00,16.41,16.44,16.38,16.41,5200.0,14.5705,14.5971,14.5439,14.5705,5200.0
2009-01-14 13:05:00,16.42,16.42,16.41,16.42,1300.0,14.5794,14.5794,14.5705,14.5794,1300.0
2009-01-14 13:10:00,16.42,16.42,16.4,16.4,8600.0,14.5794,14.5794,14.5616,14.5616,8600.0
2009-01-14 13:15:00,16.4,16.41,16.4,16.4,4900.0,14.5616,14.5705,14.5616,14.5616,4900.0
2009-01-14 13:20:00,16.41,16.41,16.39,16.39,3300.0,14.5705,14.5705,14.5527,14.5527,3300.0
2009-01-14 13:25:00,16.4,16.41,16.4,16.4,7800.0,14.5616,14.5705,14.5616,14.5616,7800.0
2009-01-14 13:30:00,16.41,16.41,16.4,16.4,2700.0,14.5705,14.5705,14.5616,14.5616,2700.0
2009-01-14 13:35:00,16.4,16.42,16.4,16.4,7100.0,14.5616,14.5794,14.5616,14.5616,7100.0
2009-01-14 13:40:00,16.41,16.44,16.41,16.44,1500.0,14.5705,14.5971,14.5705,14.5971,1500.0
2009-01-14 13:45:00,16.43,16.43,16.4,16.42,5100.0,14.5883,14.5883,14.5616,14.5794,5100.0
2009-01-14 13:50:00,16.42,16.42,16.4,16.4,3300.0,14.5794,14.5794,14.5616,14.5616,3300.0
2009-01-14 13:55:00,16.4,16.41,16.4,16.4,1000.0,14.5616,14.5705,14.5616,14.5616,1000.0
2009-01-14 14:00:00,16.4,16.42,16.4,16.4,8000.0,14.5616,14.5794,14.5616,14.5616,8000.0
2009-01-14 14:05:00,16.4,16.42,16.4,16.42,8600.0,14.5616,14.5794,14.5616,14.5794,8600.0
2009-01-14 14:10:00,16.48,16.57,16.48,16.5,6400.0,14.6327,14.7126,14.6327,14.6504,6400.0
2009-01-14 14:15:00,16.5,16.55,16.5,16.54,4400.0,14.6504,14.6948,14.6504,14.6859,4400.0
2009-01-14 14:20:00,16.54,16.54,16.5,16.51,7400.0,14.6859,14.6859,14.6504,14.6593,7400.0
2009-01-14 14:25:00,16.5,16.51,16.49,16.51,6500.0,14.6504,14.6593,14.6415,14.6593,6500.0
2009-01-14 14:30:00,16.51,16.59,16.51,16.59,8700.0,14.6593,14.7303,14.6593,14.7303,8700.0
2009-01-14 14:35:00,16.61,16.61,16.59,16.59,1400.0,14.7481,14.7481,14.7303,14.7303,1400.0
2009-01-14 14:40:00,16.59,16.59,16.52,16.53,7800.0,14.7303,14.7303,14.6682,14.6771,7800.0
2009-01-14 14:45:00,16.53,16.53,16.47,16.47,3600.0,14.6771,14.6771,14.6238,14.6238,3600.0
2009-01-14 14:50:00,16.44,16.44,16.4,16.4,5900.0,14.5971,14.5971,14.5616,14.5616,5900.0
2009-01-14 14:55:00,16.39,16.41,16.36,16.36,10300.0,14.5527,14.5705,14.5261,14.5261,10300.0
2009-01-14 15:00:00,16.36,16.36,16.23,16.25,10000.0,14.5261,14.5261,14.4107,14.4284,10000.0
2009-01-14 15:05:00,16.22,16.23,16.07,16.07,15900.0,14.4018,14.4107,14.2686,14.2686,15900.0
2009-01-14 15:10:00,16.07,16.07,16.0,16.01,4700.0,14.2686,14.2686,14.2065,14.2153,4700.0
2009-01-14 15:15:00,16.01,16.01,15.99,16.0,5400.0,14.2153,14.2153,14.1976,14.2065,5400.0
2009-01-14 15:20:00,15.99,16.12,15.99,16.11,7800.0,14.1976,14.313,14.1976,14.3041,7800.0
2009-01-14 15:25:00,16.13,16.23,16.12,16.13,8300.0,14.3219,14.4107,14.313,14.3219,8300.0
2009-01-14 15:30:00,16.12,16.26,16.12,16.18,7800.0,14.313,14.4373,14.313,14.3663,7800.0
2009-01-14 15:35:00,16.19,16.27,16.16,16.24,16800.0,14.3752,14.4462,14.3485,14.4196,16800.0
2009-01-14 15:40:00,16.23,16.33,16.18,16.25,6800.0,14.4107,14.4995,14.3663,14.4284,6800.0
2009-01-14 15:45:00,16.26,16.3,16.25,16.28,7600.0,14.4373,14.4728,14.4284,14.4551,7600.0
2009-01-14 15:50:00,16.29,16.29,16.22,16.22,11000.0,14.464,14.464,14.4018,14.4018,11000.0
2009-01-14 15:55:00,16.22,16.27,16.2,16.2,19300.0,14.4018,14.4462,14.384,14.384,19300.0
2009-01-15 09:30:00,16.24,16.39,16.24,16.29,4300.0,14.4196,14.5527,14.4196,14.464,4300.0
2009-01-15 09:35:00,16.25,16.29,16.12,16.29,7600.0,14.4284,14.464,14.313,14.464,7600.0
2009-01-15 09:40:00,16.29,16.3,16.23,16.29,3400.0,14.464,14.4728,14.4107,14.464,3400.0
2009-01-15 09:45:00,16.28,16.31,16.19,16.31,14100.0,14.4551,14.4817,14.3752,14.4817,14100.0
2009-01-15 09:50:00,16.31,16.4,16.29,16.32,15500.0,14.4817,14.5616,14.464,14.4906,15500.0
2009-01-15 09:55:00,16.33,16.38,16.3,16.34,3600.0,14.4995,14.5439,14.4728,14.5084,3600.0
2009-01-15 10:00:00,16.34,16.41,16.3,16.39,7100.0,14.5084,14.5705,14.4728,14.5527,7100.0
2009-01-15 10:05:00,16.39,16.41,16.35,16.38,11900.0,14.5527,14.5705,14.5172,14.5439,11900.0
2009-01-15 10:10:00,16.37,16.44,16.34,16.38,37800.0,14.535,14.5971,14.5084,14.5439,37800.0
2009-01-15 10:15:00,16.39,16.39,16.31,16.33,8700.0,14.5527,14.5527,14.4817,14.4995,8700.0
2009-01-15 10:20:00,16.34,16.43,16.33,16.41,11600.0,14.5084,14.5883,14.4995,14.5705,11600.0
2009-01-15 10:25:00,16.39,16.49,16.39,16.43,29700.0,14.5527,14.6415,14.5527,14.5883,29700.0
2009-01-15 10:30:00,16.43,16.44,16.39,16.39,7300.0,14.5883,14.5971,14.5527,14.5527,7300.0
2009-01-15 10:35:00,16.38,16.41,16.35,16.41,2700.0,14.5439,14.5705,14.5172,14.5705,2700.0
2009-01-15 10:40:00,16.4,16.42,16.34,16.34,3100.0,14.5616,14.5794,14.5084,14.5084,3100.0
2009-01-15 10:45:00,16.34,16.36,16.25,16.33,7100.0,14.5084,14.5261,14.4284,14.4995,7100.0
2009-01-15 10:50:00,16.33,16.33,16.25,16.25,4000.0,14.4995,14.4995,14.4284,14.4284,4000.0
2009-01-15 10:55:00,16.25,16.32,16.22,16.3,14900.0,14.4284,14.4906,14.4018,14.4728,14900.0
2009-01-15 11:00:00,16.29,16.29,16.25,16.29,6800.0,14.464,14.464,14.4284,14.464,6800.0
2009-01-15 11:05:00,16.3,16.4,16.29,16.38,2900.0,14.4728,14.5616,14.464,14.5439,2900.0
2009-01-15 11:10:00,16.4,16.4,16.34,16.35,2100.0,14.5616,14.5616,14.5084,14.5172,2100.0
2009-01-15 11:15:00,16.34,16.36,16.31,16.31,1600.0,14.5084,14.5261,14.4817,14.4817,1600.0
2009-01-15 11:20:00,16.31,16.34,16.24,16.28,6400.0,14.4817,14.5084,14.4196,14.4551,6400.0
2009-01-15 11:25:00,16.3,16.35,16.25,16.34,4200.0,14.4728,14.5172,14.4284,14.5084,4200.0
2009-01-15 11:30:00,16.34,16.38,16.26,16.3,16800.0,14.5084,14.5439,14.4373,14.4728,16800.0
2009-01-15 11:35:00,16.3,16.3,16.25,16.27,4700.0,14.4728,14.4728,14.4284,14.4462,4700.0
2009-01-15 11:40:00,16.27,16.3,16.22,16.3,12700.0,14.4462,14.4728,14.4018,14.4728,12700.0
2009-01-15 11:45:00,16.25,16.3,16.24,16.29,7900.0,14.4284,14.4728,14.4196,14.464,7900.0
2009-01-15 11:50:00,16.29,16.35,16.27,16.34,2400.0,14.464,14.5172,14.4462,14.5084,2400.0
2009-01-15 11:55:00,16.35,16.39,16.3,16.3,3500.0,14.5172,14.5527,14.4728,14.4728,3500.0
2009-01-15 12:00:00,16.31,16.34,16.23,16.23,3500.0,14.4817,14.5084,14.4107,14.4107,3500.0
2009-01-15 12:05:00,16.22,16.31,16.22,16.29,12400.0,14.4018,14.4817,14.4018,14.464,12400.0
2009-01-15 12:10:00,16.29,16.31,16.22,16.31,6700.0,14.464,14.4817,14.4018,14.4817,6700.0
2009-01-15 12:15:00,16.27,16.3,16.26,16.3,7400.0,14.4462,14.4728,14.4373,14.4728,7400.0
2009-01-15 12:20:00,16.27,16.3,16.25,16.29,16000.0,14.4462,14.4728,14.4284,14.464,16000.0
2009-01-15 12:25:00,16.26,16.29,16.25,16.29,5700.0,14.4373,14.464,14.4284,14.464,5700.0
2009-01-15 12:30:00,16.29,16.3,16.25,16.27,8000.0,14.464,14.4728,14.4284,14.4462,8000.0
2009-01-15 12:35:00,16.24,16.25,16.16,16.16,1000.0,14.4196,14.4284,14.3485,14.3485,1000.0
2009-01-15 12:40:00,16.16,16.16,16.06,16.08,3000.0,14.3485,14.3485,14.2597,14.2775,3000.0
2009-01-15 12:45:00,16.1,16.18,16.09,16.18,3900.0,14.2953,14.3663,14.2864,14.3663,3900.0
2009-01-15 12:50:00,16.18,16.18,16.12,16.14,3600.0,14.3663,14.3663,14.313,14.3308,3600.0
2009-01-15 12:55:00,16.15,16.15,16.12,16.13,800.0,14.3397,14.3397,14.313,14.3219,800.0
2009-01-15 13:00:00,16.11,16.14,16.11,16.14,3600.0,14.3041,14.3308,14.3041,14.3308,3600.0
2009-01-15 13:05:00,16.13,16.14,16.09,16.11,5300.0,14.3219,14.3308,14.2864,14.3041,5300.0
2009-01-15 13:10:00,16.1,16.16,16.09,16.16,4100.0,14.2953,14.3485,14.2864,14.3485,4100.0
2009-01-15 13:15:00,16.17,16.19,16.1,16.15,2800.0,14.3574,14.3752,14.2953,14.3397,2800.0
2009-01-15 13:20:00,16.13,16.14,16.06,16.1,4000.0,14.3219,14.3308,14.2597,14.2953,4000.0
2009-01-15 13:25:00,16.11,16.21,16.1,16.21,3800.0,14.3041,14.3929,14.2953,14.3929,3800.0
2009-01-15 13:30:00,16.21,16.33,16.21,16.33,1500.0,14.3929,14.4995,14.3929,14.4995,1500.0
2009-01-15 13:35:00,16.24,16.4,16.18,16.4,3000.0,14.4196,14.5616,14.3663,14.5616,3000.0
2009-01-15 13:40:00,16.4,16.41,16.34,16.34,2200.0,14.5616,14.5705,14.5084,14.5084,2200.0
2009-01-15 13:45:00,16.33,16.33,16.28,16.31,1200.0,14.4995,14.4995,14.4551,14.4817,1200.0
2009-01-15 13:50:00,16.3,16.49,16.3,16.49,2700.0,14.4728,14.6415,14.4728,14.6415,2700.0
2009-01-15 13:55:00,16.49,16.63,16.49,16.62,1600.0,14.6415,14.7658,14.6415,14.757,1600.0
2009-01-15 14:00:00,16.6,16.63,16.56,16.58,2700.0,14.7392,14.7658,14.7037,14.7215,2700.0
2009-01-15 14:05:00,16.58,16.71,16.58,16.66,2800.0,14.7215,14.8369,14.7215,14.7925,2800.0
2009-01-15 14:10:00,16.67,16.78,16.67,16.78,2300.0,14.8014,14.899,14.8014,14.899,2300.0
2009-01-15 14:15:00,16.78,16.8,16.74,16.8,2300.0,14.899,14.9168,14.8635,14.9168,2300.0
2009-01-15 14:20:00,16.81,16.87,16.78,16.79,3800.0,14.9257,14.9789,14.899,14.9079,3800.0
2009-01-15 14:25:00,16.78,16.97,16.78,16.94,4100.0,14.899,15.0677,14.899,15.0411,4100.0
2009-01-15 14:30:00,16.94,17.05,16.92,16.98,4400.0,15.0411,15.1388,15.0233,15.0766,4400.0
2009-01-15 14:35:00,16.97,16.97,16.74,16.79,10900.0,15.0677,15.0677,14.8635,14.9079,10900.0
2009-01-15 14:40:00,16.79,17.04,16.79,16.99,3100.0,14.9079,15.1299,14.9079,15.0855,3100.0
2009-01-15 14:45:00,17.03,17.04,17.0,17.03,4900.0,15.121,15.1299,15.0944,15.121,4900.0
2009-01-15 14:50:00,17.04,17.04,16.89,16.92,3400.0,15.1299,15.1299,14.9967,15.0233,3400.0
2009-01-15 14:55:00,16.89,16.91,16.78,16.81,5800.0,14.9967,15.0145,14.899,14.9257,5800.0
2009-01-15 15:00:00,16.81,16.91,16.81,16.84,8100.0,14.9257,15.0145,14.9257,14.9523,8100.0
2009-01-15 15:05:00,16.85,16.86,16.66,16.66,6300.0,14.9612,14.9701,14.7925,14.7925,6300.0
2009-01-15 15:10:00,16.67,16.77,16.65,16.77,6200.0,14.8014,14.8902,14.7836,14.8902,6200.0
2009-01-15 15:15:00,16.76,16.91,16.75,16.87,3500.0,14.8813,15.0145,14.8724,14.9789,3500.0
2009-01-15 15:20:00,16.87,16.94,16.81,16.81,3500.0,14.9789,15.0411,14.9257,14.9257,3500.0
2009-01-15 15:25:00,16.77,16.77,16.65,16.69,4400.0,14.8902,14.8902,14.7836,14.8191,4400.0
2009-01-15 15:30:00,16.68,16.68,16.45,16.55,7100.0,14.8102,14.8102,14.606,14.6948,7100.0
2009-01-15 15:35:00,16.55,16.6,16.47,16.52,7800.0,14.6948,14.7392,14.6238,14.6682,7800.0
2009-01-15 15:40:00,16.53,16.55,16.43,16.54,7000.0,14.6771,14.6948,14.5883,14.6859,7000.0
2009-01-15 15:45:00,16.47,16.55,16.45,16.48,10100.0,14.6238,14.6948,14.606,14.6327,10100.0
2009-01-15 15:50:00,16.48,16.74,16.45,16.68,11600.0,14.6327,14.8635,14.606,14.8102,11600.0
2009-01-15 15:55:00,16.69,16.88,16.65,16.78,32500.0,14.8191,14.9878,14.7836,14.899,32500.0
2009-01-16 09:30:00,16.92,16.93,16.71,16.89,7200.0,15.0233,15.0322,14.8369,14.9967,7200.0
2009-01-16 09:35:00,16.87,17.0,16.85,16.88,4300.0,14.9789,15.0944,14.9612,14.9878,4300.0
2009-01-16 09:40:00,16.87,16.87,16.8,16.83,6100.0,14.9789,14.9789,14.9168,14.9434,6100.0
2009-01-16 09:45:00,16.84,16.85,16.77,16.77,3100.0,14.9523,14.9612,14.8902,14.8902,3100.0
2009-01-16 09:50:00,16.77,16.78,16.71,16.77,5100.0,14.8902,14.899,14.8369,14.8902,5100.0
2009-01-16 09:55:00,16.76,16.76,16.64,16.72,1300.0,14.8813,14.8813,14.7747,14.8458,1300.0
2009-01-16 10:00:00,16.73,16.8,16.72,16.77,2200.0,14.8546,14.9168,14.8458,14.8902,2200.0
2009-01-16 10:05:00,16.74,16.8,16.71,16.72,8500.0,14.8635,14.9168,14.8369,14.8458,8500.0
2009-01-16 10:10:00,16.68,16.7,16.58,16.58,1800.0,14.8102,14.828,14.7215,14.7215,1800.0
2009-01-16 10:15:00,16.6,16.6,16.54,16.55,2800.0,14.7392,14.7392,14.6859,14.6948,2800.0
2009-01-16 10:20:00,16.55,16.57,16.52,16.53,4700.0,14.6948,14.7126,14.6682,14.6771,4700.0
2009-01-16 10:25:00,16.55,16.55,16.52,16.55,2900.0,14.6948,14.6948,14.6682,14.6948,2900.0
2009-01-16 10:30:00,16.55,16.69,16.55,16.69,15500.0,14.6948,14.8191,14.6948,14.8191,15500.0
2009-01-16 10:35:00,16.68,16.68,16.61,16.62,1800.0,14.8102,14.8102,14.7481,14.757,1800.0
2009-01-16 10:40:00,16.62,16.62,16.53,16.54,3800.0,14.757,14.757,14.6771,14.6859,3800.0
2009-01-16 10:45:00,16.56,16.6,16.53,16.56,2300.0,14.7037,14.7392,14.6771,14.7037,2300.0
2009-01-16 10:50:00,16.57,16.65,16.5,16.63,2700.0,14.7126,14.7836,14.6504,14.7658,2700.0
2009-01-16 10:55:00,16.64,16.75,16.63,16.75,8200.0,14.7747,14.8724,14.7658,14.8724,8200.0
2009-01-16 11:00:00,16.75,16.8,16.73,16.79,3600.0,14.8724,14.9168,14.8546,14.9079,3600.0
2009-01-16 11:05:00,16.8,16.8,16.72,16.74,4400.0,14.9168,14.9168,14.8458,14.8635,4400.0
2009-01-16 11:10:00,16.74,16.77,16.73,16.77,2400.0,14.8635,14.8902,14.8546,14.8902,2400.0
2009-01-16 11:15:00,16.79,16.85,16.76,16.8,6500.0,14.9079,14.9612,14.8813,14.9168,6500.0
2009-01-16 11:20:00,16.82,16.91,16.82,16.9,5700.0,14.9345,15.0145,14.9345,15.0056,5700.0
2009-01-16 11:25:00,16.89,16.95,16.83,16.85,19400.0,14.9967,15.05,14.9434,14.9612,19400.0
2009-01-16 11:30:00,16.85,16.88,16.74,16.79,15100.0,14.9612,14.9878,14.8635,14.9079,15100.0
2009-01-16 11:35:00,16.79,16.79,16.62,16.63,6100.0,14.9079,14.9079,14.757,14.7658,6100.0
2009-01-16 11:40:00,16.62,16.8,16.62,16.75,4500.0,14.757,14.9168,14.757,14.8724,4500.0
2009-01-16 11:45:00,16.78,16.79,16.7,16.72,2500.0,14.899,14.9079,14.828,14.8458,2500.0
2009-01-16 11:50:00,16.72,16.77,16.71,16.72,2300.0,14.8458,14.8902,14.8369,14.8458,2300.0
2009-01-16 11:55:00,16.69,16.7,16.61,16.63,2700.0,14.8191,14.828,14.7481,14.7658,2700.0
2009-01-16 12:00:00,16.63,16.71,16.63,16.7,1900.0,14.7658,14.8369,14.7658,14.828,1900.0
2009-01-16 12:05:00,16.7,16.71,16.66,16.66,11900.0,14.828,14.8369,14.7925,14.7925,11900.0
2009-01-16 12:10:00,16.67,16.67,16.61,16.63,3400.0,14.8014,14.8014,14.7481,14.7658,3400.0
2009-01-16 12:15:00,16.62,16.62,16.58,16.62,19400.0,14.757,14.757,14.7215,14.757,19400.0
2009-01-16 12:20:00,16.61,16.62,16.52,16.54,22600.0,14.7481,14.757,14.6682,14.6859,22600.0
2009-01-16 12:25:00,16.54,16.59,16.51,16.56,4300.0,14.6859,14.7303,14.6593,14.7037,4300.0
2009-01-16 12:30:00,16.57,16.67,16.57,16.65,4400.0,14.7126,14.8014,14.7126,14.7836,4400.0
2009-01-16 12:35:00,16.65,16.65,16.55,16.59,27500.0,14.7836,14.7836,14.6948,14.7303,27500.0
2009-01-16 12:40:00,16.6,16.75,16.6,16.64,3700.0,14.7392,14.8724,14.7392,14.7747,3700.0
2009-01-16 12:45:00,16.66,16.66,16.6,16.61,6000.0,14.7925,14.7925,14.7392,14.7481,6000.0
2009-01-16 12:50:00,16.59,16.75,16.59,16.7,3600.0,14.7303,14.8724,14.7303,14.828,3600.0
2009-01-16 12:55:00,16.71,16.71,16.64,16.66,1400.0,14.8369,14.8369,14.7747,14.7925,1400.0
2009-01-16 13:00:00,16.66,16.77,16.66,16.68,3900.0,14.7925,14.8902,14.7925,14.8102,3900.0
2009-01-16 13:05:00,16.65,16.65,16.57,16.59,3800.0,14.7836,14.7836,14.7126,14.7303,3800.0
2009-01-16 13:10:00,16.59,16.67,16.59,16.65,5400.0,14.7303,14.8014,14.7303,14.7836,5400.0
2009-01-16 13:15:00,16.65,16.65,16.45,16.48,4500.0,14.7836,14.7836,14.606,14.6327,4500.0
2009-01-16 13:20:00,16.49,16.53,16.49,16.49,2900.0,14.6415,14.6771,14.6415,14.6415,2900.0
2009-01-16 13:25:00,16.5,16.51,16.42,16.49,3900.0,14.6504,14.6593,14.5794,14.6415,3900.0
2009-01-16 13:30:00,16.47,16.63,16.47,16.62,25200.0,14.6238,14.7658,14.6238,14.757,25200.0
2009-01-16 13:35:00,16.63,16.78,16.62,16.74,2700.0,14.7658,14.899,14.757,14.8635,2700.0
2009-01-16 13:40:00,16.71,16.71,16.67,16.67,2900.0,14.8369,14.8369,14.8014,14.8014,2900.0
2009-01-16 13:45:00,16.64,16.65,16.58,16.58,3100.0,14.7747,14.7836,14.7215,14.7215,3100.0
2009-01-16 13:50:00,16.58,16.65,16.58,16.64,3400.0,14.7215,14.7836,14.7215,14.7747,3400.0
2009-01-16 13:55:00,16.6,16.72,16.6,16.71,2900.0,14.7392,14.8458,14.7392,14.8369,2900.0
2009-01-16 14:00:00,16.76,16.76,16.68,16.68,500.0,14.8813,14.8813,14.8102,14.8102,500.0
2009-01-16 14:05:00,16.72,16.86,16.71,16.84,1900.0,14.8458,14.9701,14.8369,14.9523,1900.0
2009-01-16 14:10:00,16.85,16.86,16.81,16.81,2000.0,14.9612,14.9701,14.9257,14.9257,2000.0
2009-01-16 14:15:00,16.8,16.8,16.69,16.69,2100.0,14.9168,14.9168,14.8191,14.8191,2100.0
2009-01-16 14:20:00,16.69,16.78,16.69,16.78,2400.0,14.8191,14.899,14.8191,14.899,2400.0
2009-01-16 14:25:00,16.8,16.96,16.8,16.88,5100.0,14.9168,15.0589,14.9168,14.9878,5100.0
2009-01-16 14:30:00,16.91,16.97,16.86,16.86,2600.0,15.0145,15.0677,14.9701,14.9701,2600.0
2009-01-16 14:35:00,16.88,16.88,16.85,16.86,1500.0,14.9878,14.9878,14.9612,14.9701,1500.0
2009-01-16 14:40:00,16.89,16.98,16.86,16.86,3400.0,14.9967,15.0766,14.9701,14.9701,3400.0
2009-01-16 14:45:00,16.86,16.88,16.8,16.82,1300.0,14.9701,14.9878,14.9168,14.9345,1300.0
2009-01-16 14:50:00,16.8,16.98,16.8,16.94,3100.0,14.9168,15.0766,14.9168,15.0411,3100.0
2009-01-16 14:55:00,16.93,17.01,16.92,17.01,2600.0,15.0322,15.1032,15.0233,15.1032,2600.0
2009-01-16 15:00:00,17.05,17.09,16.88,16.88,3800.0,15.1388,15.1743,14.9878,14.9878,3800.0
2009-01-16 15:05:00,16.86,17.01,16.85,17.01,4500.0,14.9701,15.1032,14.9612,15.1032,4500.0
2009-01-16 15:10:00,17.01,17.07,16.98,16.98,3100.0,15.1032,15.1565,15.0766,15.0766,3100.0
2009-01-16 15:15:00,17.0,17.06,16.96,16.98,3400.0,15.0944,15.1476,15.0589,15.0766,3400.0
2009-01-16 15:20:00,16.97,17.05,16.88,17.04,3200.0,15.0677,15.1388,14.9878,15.1299,3200.0
2009-01-16 15:25:00,17.08,17.19,16.86,16.9,8300.0,15.1654,15.2631,14.9701,15.0056,8300.0
2009-01-16 15:30:00,16.9,16.96,16.85,16.94,12600.0,15.0056,15.0589,14.9612,15.0411,12600.0
2009-01-16 15:35:00,16.96,17.13,16.96,17.13,12200.0,15.0589,15.2098,15.0589,15.2098,12200.0
2009-01-16 15:40:00,17.12,17.12,16.87,16.93,8000.0,15.2009,15.2009,14.9789,15.0322,8000.0
2009-01-16 15:45:00,16.93,17.02,16.9,16.92,8800.0,15.0322,15.1121,15.0056,15.0233,8800.0
2009-01-16 15:50:00,16.95,17.0,16.87,17.0,10000.0,15.05,15.0944,14.9789,15.0944,10000.0
2009-01-16 15:55:00,17.0,17.12,16.92,17.07,25100.0,15.0944,15.2009,15.0233,15.1565,25100.0
2009-01-20 09:30:00,16.81,16.81,16.59,16.79,4600.0,14.9257,14.9257,14.7303,14.9079,4600.0
2009-01-20 09:35:00,16.79,17.24,16.79,16.85,5600.0,14.9079,15.3075,14.9079,14.9612,5600.0
2009-01-20 09:40:00,16.85,16.99,16.77,16.93,5800.0,14.9612,15.0855,14.8902,15.0322,5800.0
2009-01-20 09:45:00,16.89,16.9,16.68,16.73,5100.0,14.9967,15.0056,14.8102,14.8546,5100.0
2009-01-20 09:50:00,16.75,16.75,16.58,16.58,3900.0,14.8724,14.8724,14.7215,14.7215,3900.0
2009-01-20 09:55:00,16.58,16.73,16.52,16.73,6500.0,14.7215,14.8546,14.6682,14.8546,6500.0
2009-01-20 10:00:00,16.74,16.74,16.3,16.37,10300.0,14.8635,14.8635,14.4728,14.535,10300.0
2009-01-20 10:05:00,16.38,16.63,16.38,16.58,4000.0,14.5439,14.7658,14.5439,14.7215,4000.0
2009-01-20 10:10:00,16.51,16.66,16.51,16.66,3000.0,14.6593,14.7925,14.6593,14.7925,3000.0
2009-01-20 10:15:00,16.66,16.66,16.58,16.59,3200.0,14.7925,14.7925,14.7215,14.7303,3200.0
2009-01-20 10:20:00,16.58,16.81,16.58,16.8,4600.0,14.7215,14.9257,14.7215,14.9168,4600.0
2009-01-20 10:25:00,16.76,16.82,16.76,16.81,2200.0,14.8813,14.9345,14.8813,14.9257,2200.0
2009-01-20 10:30:00,16.83,16.83,16.77,16.77,2800.0,14.9434,14.9434,14.8902,14.8902,2800.0
2009-01-20 10:35:00,16.76,16.78,16.71,16.73,8500.0,14.8813,14.899,14.8369,14.8546,8500.0
2009-01-20 10:40:00,16.73,16.77,16.65,16.7,2800.0,14.8546,14.8902,14.7836,14.828,2800.0
2009-01-20 10:45:00,16.66,16.68,16.58,16.58,3000.0,14.7925,14.8102,14.7215,14.7215,3000.0
2009-01-20 10:50:00,16.59,16.66,16.56,16.62,3500.0,14.7303,14.7925,14.7037,14.757,3500.0
2009-01-20 10:55:00,16.64,16.64,16.57,16.57,2800.0,14.7747,14.7747,14.7126,14.7126,2800.0
2009-01-20 11:00:00,16.58,16.64,16.56,16.64,21700.0,14.7215,14.7747,14.7037,14.7747,21700.0
2009-01-20 11:05:00,16.64,16.69,16.61,16.65,5700.0,14.7747,14.8191,14.7481,14.7836,5700.0
2009-01-20 11:10:00,16.65,16.67,16.62,16.66,4300.0,14.7836,14.8014,14.757,14.7925,4300.0
2009-01-20 11:15:00,16.67,16.74,16.67,16.71,3400.0,14.8014,14.8635,14.8014,14.8369,3400.0
2009-01-20 11:20:00,16.71,16.73,16.69,16.69,5100.0,14.8369,14.8546,14.8191,14.8191,5100.0
2009-01-20 11:25:00,16.71,16.76,16.66,16.76,3000.0,14.8369,14.8813,14.7925,14.8813,3000.0
2009-01-20 11:30:00,16.75,16.88,16.75,16.84,4500.0,14.8724,14.9878,14.8724,14.9523,4500.0
2009-01-20 11:35:00,16.85,16.95,16.82,16.92,2900.0,14.9612,15.05,14.9345,15.0233,2900.0
2009-01-20 11:40:00,16.89,17.03,16.86,17.0,9600.0,14.9967,15.121,14.9701,15.0944,9600.0
2009-01-20 11:45:00,17.0,17.02,16.99,16.99,4300.0,15.0944,15.1121,15.0855,15.0855,4300.0
2009-01-20 11:50:00,17.0,17.01,16.95,16.98,9800.0,15.0944,15.1032,15.05,15.0766,9800.0
2009-01-20 11:55:00,16.97,16.97,16.86,16.86,2400.0,15.0677,15.0677,14.9701,14.9701,2400.0
2009-01-20 12:00:00,16.83,17.0,16.83,17.0,3200.0,14.9434,15.0944,14.9434,15.0944,3200.0
2009-01-20 12:05:00,16.95,17.1,16.92,17.06,19100.0,15.05,15.1832,15.0233,15.1476,19100.0
2009-01-20 12:10:00,17.07,17.12,17.03,17.12,3800.0,15.1565,15.2009,15.121,15.2009,3800.0
2009-01-20 12:15:00,17.12,17.16,17.11,17.15,3900.0,15.2009,15.2364,15.192,15.2276,3900.0
2009-01-20 12:20:00,17.15,17.16,17.05,17.08,4000.0,15.2276,15.2364,15.1388,15.1654,4000.0
2009-01-20 12:25:00,17.09,17.1,16.99,17.01,7500.0,15.1743,15.1832,15.0855,15.1032,7500.0
2009-01-20 12:30:00,16.99,17.01,16.98,17.0,6200.0,15.0855,15.1032,15.0766,15.0944,6200.0
2009-01-20 12:35:00,17.01,17.01,16.96,17.0,7200.0,15.1032,15.1032,15.0589,15.0944,7200.0
2009-01-20 12:40:00,16.99,17.06,16.99,17.02,16800.0,15.0855,15.1476,15.0855,15.1121,16800.0
2009-01-20 12:45:00,17.02,17.04,17.0,17.03,5200.0,15.1121,15.1299,15.0944,15.121,5200.0
2009-01-20 12:50:00,17.01,17.02,16.99,16.99,3600.0,15.1032,15.1121,15.0855,15.0855,3600.0
2009-01-20 12:55:00,16.99,17.04,16.96,17.02,8800.0,15.0855,15.1299,15.0589,15.1121,8800.0
2009-01-20 13:00:00,17.03,17.05,16.99,17.03,5000.0,15.121,15.1388,15.0855,15.121,5000.0
2009-01-20 13:05:00,17.03,17.03,16.99,17.0,5900.0,15.121,15.121,15.0855,15.0944,5900.0
2009-01-20 13:10:00,16.98,17.02,16.97,16.99,5000.0,15.0766,15.1121,15.0677,15.0855,5000.0
2009-01-20 13:15:00,16.98,17.03,16.96,17.0,12300.0,15.0766,15.121,15.0589,15.0944,12300.0
2009-01-20 13:20:00,16.98,16.99,16.96,16.99,6200.0,15.0766,15.0855,15.0589,15.0855,6200.0
2009-01-20 13:25:00,17.02,17.03,16.98,17.0,5400.0,15.1121,15.121,15.0766,15.0944,5400.0
2009-01-20 13:30:00,17.0,17.0,16.95,16.95,5300.0,15.0944,15.0944,15.05,15.05,5300.0
2009-01-20 13:35:00,16.95,17.0,16.92,16.94,18500.0,15.05,15.0944,15.0233,15.0411,18500.0
2009-01-20 13:40:00,16.94,16.95,16.94,16.94,6300.0,15.0411,15.05,15.0411,15.0411,6300.0
2009-01-20 13:45:00,16.94,16.95,16.9,16.9,23700.0,15.0411,15.05,15.0056,15.0056,23700.0
2009-01-20 13:50:00,16.9,16.94,16.89,16.94,5000.0,15.0056,15.0411,14.9967,15.0411,5000.0
2009-01-20 13:55:00,16.91,16.95,16.9,16.9,5400.0,15.0145,15.05,15.0056,15.0056,5400.0
2009-01-20 14:00:00,16.88,16.88,16.83,16.84,4900.0,14.9878,14.9878,14.9434,14.9523,4900.0
2009-01-20 14:05:00,16.85,16.95,16.83,16.9,10300.0,14.9612,15.05,14.9434,15.0056,10300.0
2009-01-20 14:10:00,16.89,16.91,16.84,16.88,20600.0,14.9967,15.0145,14.9523,14.9878,20600.0
2009-01-20 14:15:00,16.87,16.91,16.78,16.91,8700.0,14.9789,15.0145,14.899,15.0145,8700.0
2009-01-20 14:20:00,16.9,16.91,16.76,16.78,10000.0,15.0056,15.0145,14.8813,14.899,10000.0
2009-01-20 14:25:00,16.77,16.9,16.77,16.89,7200.0,14.8902,15.0056,14.8902,14.9967,7200.0
2009-01-20 14:30:00,16.87,16.87,16.77,16.85,3700.0,14.9789,14.9789,14.8902,14.9612,3700.0
2009-01-20 14:35:00,16.89,16.94,16.82,16.83,4300.0,14.9967,15.0411,14.9345,14.9434,4300.0
2009-01-20 14:40:00,16.81,16.93,16.81,16.9,10200.0,14.9257,15.0322,14.9257,15.0056,10200.0
2009-01-20 14:45:00,16.9,16.91,16.76,16.88,14800.0,15.0056,15.0145,14.8813,14.9878,14800.0
2009-01-20 14:50:00,16.89,16.94,16.83,16.93,7100.0,14.9967,15.0411,14.9434,15.0322,7100.0
2009-01-20 14:55:00,16.92,16.93,16.81,16.9,14400.0,15.0233,15.0322,14.9257,15.0056,14400.0
2009-01-20 15:00:00,16.9,16.91,16.81,16.85,9600.0,15.0056,15.0145,14.9257,14.9612,9600.0
2009-01-20 15:05:00,16.85,16.9,16.81,16.83,17800.0,14.9612,15.0056,14.9257,14.9434,17800.0
2009-01-20 15:10:00,16.83,16.91,16.82,16.84,10300.0,14.9434,15.0145,14.9345,14.9523,10300.0
2009-01-20 15:15:00,16.82,16.9,16.6,16.63,15700.0,14.9345,15.0056,14.7392,14.7658,15700.0
2009-01-20 15:20:00,16.63,16.8,16.62,16.67,9800.0,14.7658,14.9168,14.757,14.8014,9800.0
2009-01-20 15:25:00,16.67,16.82,16.67,16.69,6500.0,14.8014,14.9345,14.8014,14.8191,6500.0
2009-01-20 15:30:00,16.68,16.72,16.64,16.64,7500.0,14.8102,14.8458,14.7747,14.7747,7500.0
2009-01-20 15:35:00,16.64,16.75,16.56,16.58,12500.0,14.7747,14.8724,14.7037,14.7215,12500.0
2009-01-20 15:40:00,16.58,16.64,16.48,16.51,15600.0,14.7215,14.7747,14.6327,14.6593,15600.0
2009-01-20 15:45:00,16.52,16.65,16.5,16.65,21800.0,14.6682,14.7836,14.6504,14.7836,21800.0
2009-01-20 15:50:00,16.65,16.65,16.41,16.52,37000.0,14.7836,14.7836,14.5705,14.6682,37000.0
2009-01-20 15:55:00,16.53,16.53,16.26,16.35,42500.0,14.6771,14.6771,14.4373,14.5172,42500.0
2009-01-21 09:30:00,16.44,16.61,16.36,16.49,5400.0,14.5971,14.7481,14.5261,14.6415,5400.0
2009-01-21 09:35:00,16.51,16.61,16.47,16.61,2600.0,14.6593,14.7481,14.6238,14.7481,2600.0
2009-01-21 09:40:00,16.54,16.69,16.47,16.49,80300.0,14.6859,14.8191,14.6238,14.6415,80300.0
2009-01-21 09:45:00,16.49,16.66,16.4,16.65,18500.0,14.6415,14.7925,14.5616,14.7836,18500.0
2009-01-21 09:50:00,16.67,16.74,16.51,16.73,14200.0,14.8014,14.8635,14.6593,14.8546,14200.0
2009-01-21 09:55:00,16.74,16.75,16.5,16.56,8400.0,14.8635,14.8724,14.6504,14.7037,8400.0
2009-01-21 10:00:00,16.56,16.59,16.47,16.5,7700.0,14.7037,14.7303,14.6238,14.6504,7700.0
2009-01-21 10:05:00,16.53,16.61,16.44,16.52,12100.0,14.6771,14.7481,14.5971,14.6682,12100.0
2009-01-21 10:10:00,16.5,16.52,16.47,16.52,7100.0,14.6504,14.6682,14.6238,14.6682,7100.0
2009-01-21 10:15:00,16.52,16.7,16.49,16.7,16000.0,14.6682,14.828,14.6415,14.828,16000.0
2009-01-21 10:20:00,16.71,16.72,16.54,16.54,3700.0,14.8369,14.8458,14.6859,14.6859,3700.0
2009-01-21 10:25:00,16.53,16.57,16.39,16.39,6700.0,14.6771,14.7126,14.5527,14.5527,6700.0
2009-01-21 10:30:00,16.43,16.47,16.35,16.47,11000.0,14.5883,14.6238,14.5172,14.6238,11000.0
2009-01-21 10:35:00,16.47,16.51,16.38,16.44,10900.0,14.6238,14.6593,14.5439,14.5971,10900.0
2009-01-21 10:40:00,16.43,16.47,16.36,16.47,11500.0,14.5883,14.6238,14.5261,14.6238,11500.0
2009-01-21 10:45:00,16.52,16.57,16.49,16.5,5300.0,14.6682,14.7126,14.6415,14.6504,5300.0
2009-01-21 10:50:00,16.51,16.54,16.48,16.51,9600.0,14.6593,14.6859,14.6327,14.6593,9600.0
2009-01-21 10:55:00,16.52,16.52,16.4,16.42,12400.0,14.6682,14.6682,14.5616,14.5794,12400.0
2009-01-21 11:00:00,16.41,16.5,16.4,16.45,5000.0,14.5705,14.6504,14.5616,14.606,5000.0
2009-01-21 11:05:00,16.47,16.55,16.46,16.52,5500.0,14.6238,14.6948,14.6149,14.6682,5500.0
2009-01-21 11:10:00,16.51,16.51,16.48,16.48,3900.0,14.6593,14.6593,14.6327,14.6327,3900.0
2009-01-21 11:15:00,16.48,16.5,16.44,16.48,39300.0,14.6327,14.6504,14.5971,14.6327,39300.0
2009-01-21 11:20:00,16.5,16.53,16.49,16.51,10300.0,14.6504,14.6771,14.6415,14.6593,10300.0
2009-01-21 11:25:00,16.5,16.5,16.44,16.45,3900.0,14.6504,14.6504,14.5971,14.606,3900.0
2009-01-21 11:30:00,16.45,16.53,16.45,16.53,5700.0,14.606,14.6771,14.606,14.6771,5700.0
2009-01-21 11:35:00,16.52,16.57,16.49,16.5,9000.0,14.6682,14.7126,14.6415,14.6504,9000.0
2009-01-21 11:40:00,16.5,16.59,16.48,16.57,4700.0,14.6504,14.7303,14.6327,14.7126,4700.0
2009-01-21 11:45:00,16.56,16.56,16.52,16.54,3800.0,14.7037,14.7037,14.6682,14.6859,3800.0
2009-01-21 11:50:00,16.54,16.57,16.53,16.54,2000.0,14.6859,14.7126,14.6771,14.6859,2000.0
2009-01-21 11:55:00,16.53,16.53,16.42,16.44,4700.0,14.6771,14.6771,14.5794,14.5971,4700.0
2009-01-21 12:00:00,16.45,16.55,16.42,16.55,10600.0,14.606,14.6948,14.5794,14.6948,10600.0
2009-01-21 12:05:00,16.52,16.57,16.46,16.57,40000.0,14.6682,14.7126,14.6149,14.7126,40000.0
2009-01-21 12:10:00,16.56,16.66,16.52,16.64,10800.0,14.7037,14.7925,14.6682,14.7747,10800.0
2009-01-21 12:15:00,16.62,16.65,16.57,16.57,1800.0,14.757,14.7836,14.7126,14.7126,1800.0
2009-01-21 12:20:00,16.55,16.61,16.5,16.5,2600.0,14.6948,14.7481,14.6504,14.6504,2600.0
2009-01-21 12:25:00,16.45,16.46,16.43,16.45,3000.0,14.606,14.6149,14.5883,14.606,3000.0
2009-01-21 12:30:00,16.47,16.55,16.45,16.53,2800.0,14.6238,14.6948,14.606,14.6771,2800.0
2009-01-21 12:35:00,16.5,16.52,16.48,16.49,2000.0,14.6504,14.6682,14.6327,14.6415,2000.0
2009-01-21 12:40:00,16.45,16.46,16.41,16.46,5400.0,14.606,14.6149,14.5705,14.6149,5400.0
2009-01-21 12:45:00,16.46,16.46,16.32,16.33,3600.0,14.6149,14.6149,14.4906,14.4995,3600.0
2009-01-21 12:50:00,16.33,16.33,16.25,16.25,3200.0,14.4995,14.4995,14.4284,14.4284,3200.0
2009-01-21 12:55:00,16.25,16.35,16.19,16.35,5000.0,14.4284,14.5172,14.3752,14.5172,5000.0
2009-01-21 13:00:00,16.31,16.4,16.31,16.4,2100.0,14.4817,14.5616,14.4817,14.5616,2100.0
2009-01-21 13:05:00,16.39,16.48,16.39,16.48,2500.0,14.5527,14.6327,14.5527,14.6327,2500.0
2009-01-21 13:10:00,16.47,16.47,16.36,16.4,2700.0,14.6238,14.6238,14.5261,14.5616,2700.0
2009-01-21 13:15:00,16.4,16.4,16.3,16.3,2500.0,14.5616,14.5616,14.4728,14.4728,2500.0
2009-01-21 13:20:00,16.32,16.36,16.32,16.36,3400.0,14.4906,14.5261,14.4906,14.5261,3400.0
2009-01-21 13:25:00,16.35,16.38,16.27,16.27,5100.0,14.5172,14.5439,14.4462,14.4462,5100.0
2009-01-21 13:30:00,16.28,16.42,16.27,16.42,5100.0,14.4551,14.5794,14.4462,14.5794,5100.0
2009-01-21 13:35:00,16.42,16.55,16.41,16.55,2000.0,14.5794,14.6948,14.5705,14.6948,2000.0
2009-01-21 13:40:00,16.56,16.67,16.56,16.59,2500.0,14.7037,14.8014,14.7037,14.7303,2500.0
2009-01-21 13:45:00,16.6,16.68,16.6,16.64,2300.0,14.7392,14.8102,14.7392,14.7747,2300.0
2009-01-21 13:50:00,16.66,16.67,16.54,16.56,1600.0,14.7925,14.8014,14.6859,14.7037,1600.0
2009-01-21 13:55:00,16.53,16.54,16.46,16.51,4600.0,14.6771,14.6859,14.6149,14.6593,4600.0
2009-01-21 14:00:00,16.51,16.57,16.51,16.57,1300.0,14.6593,14.7126,14.6593,14.7126,1300.0
2009-01-21 14:05:00,16.55,16.59,16.54,16.56,5300.0,14.6948,14.7303,14.6859,14.7037,5300.0
2009-01-21 14:10:00,16.58,16.69,16.57,16.64,5800.0,14.7215,14.8191,14.7126,14.7747,5800.0
2009-01-21 14:15:00,16.63,16.68,16.55,16.56,3500.0,14.7658,14.8102,14.6948,14.7037,3500.0
2009-01-21 14:20:00,16.54,16.64,16.54,16.58,4100.0,14.6859,14.7747,14.6859,14.7215,4100.0
2009-01-21 14:25:00,16.59,16.7,16.54,16.65,3600.0,14.7303,14.828,14.6859,14.7836,3600.0
2009-01-21 14:30:00,16.66,16.85,16.63,16.85,2500.0,14.7925,14.9612,14.7658,14.9612,2500.0
2009-01-21 14:35:00,16.85,16.88,16.75,16.79,2300.0,14.9612,14.9878,14.8724,14.9079,2300.0
2009-01-21 14:40:00,16.8,16.8,16.67,16.67,2600.0,14.9168,14.9168,14.8014,14.8014,2600.0
2009-01-21 14:45:00,16.71,16.87,16.7,16.83,2800.0,14.8369,14.9789,14.828,14.9434,2800.0
2009-01-21 14:50:00,16.81,16.82,16.71,16.8,3200.0,14.9257,14.9345,14.8369,14.9168,3200.0
2009-01-21 14:55:00,16.81,16.89,16.81,16.83,3400.0,14.9257,14.9967,14.9257,14.9434,3400.0
2009-01-21 15:00:00,16.82,16.97,16.8,16.97,3600.0,14.9345,15.0677,14.9168,15.0677,3600.0
2009-01-21 15:05:00,16.97,17.03,16.95,17.02,3900.0,15.0677,15.121,15.05,15.1121,3900.0
2009-01-21 15:10:00,17.0,17.08,17.0,17.04,2500.0,15.0944,15.1654,15.0944,15.1299,2500.0
2009-01-21 15:15:00,17.07,17.2,17.04,17.2,5000.0,15.1565,15.272,15.1299,15.272,5000.0
2009-01-21 15:20:00,17.2,17.2,17.04,17.04,3900.0,15.272,15.272,15.1299,15.1299,3900.0
2009-01-21 15:25:00,17.07,17.16,17.04,17.1,6500.0,15.1565,15.2364,15.1299,15.1832,6500.0
2009-01-21 15:30:00,17.14,17.15,17.07,17.09,9100.0,15.2187,15.2276,15.1565,15.1743,9100.0
2009-01-21 15:35:00,17.07,17.32,17.07,17.3,11800.0,15.1565,15.3785,15.1565,15.3607,11800.0
2009-01-21 15:40:00,17.32,17.36,17.15,17.21,10200.0,15.3785,15.414,15.2276,15.2808,10200.0
2009-01-21 15:45:00,17.22,17.38,17.16,17.28,14000.0,15.2897,15.4318,15.2364,15.343,14000.0
2009-01-21 15:50:00,17.29,17.62,17.28,17.62,16200.0,15.3519,15.6449,15.343,15.6449,16200.0
2009-01-21 15:55:00,17.62,17.7,17.5,17.68,60400.0,15.6449,15.7159,15.5383,15.6981,60400.0
2009-01-22 09:30:00,17.04,17.25,17.04,17.21,1700.0,15.1299,15.3163,15.1299,15.2808,1700.0
2009-01-22 09:35:00,17.18,17.35,17.18,17.18,1200.0,15.2542,15.4051,15.2542,15.2542,1200.0
2009-01-22 09:40:00,17.17,17.22,16.9,16.9,2200.0,15.2453,15.2897,15.0056,15.0056,2200.0
2009-01-22 09:45:00,16.91,17.0,16.77,16.77,5700.0,15.0145,15.0944,14.8902,14.8902,5700.0
2009-01-22 09:50:00,16.77,17.02,16.7,17.02,5100.0,14.8902,15.1121,14.828,15.1121,5100.0
2009-01-22 09:55:00,17.0,17.0,16.9,16.96,1800.0,15.0944,15.0944,15.0056,15.0589,1800.0
2009-01-22 10:00:00,16.99,17.03,16.92,16.96,1800.0,15.0855,15.121,15.0233,15.0589,1800.0
2009-01-22 10:05:00,16.93,16.94,16.77,16.82,3400.0,15.0322,15.0411,14.8902,14.9345,3400.0
2009-01-22 10:10:00,16.81,16.83,16.71,16.72,1500.0,14.9257,14.9434,14.8369,14.8458,1500.0
2009-01-22 10:15:00,16.71,16.73,16.59,16.68,8400.0,14.8369,14.8546,14.7303,14.8102,8400.0
2009-01-22 10:20:00,16.72,16.83,16.72,16.72,2300.0,14.8458,14.9434,14.8458,14.8458,2300.0
2009-01-22 10:25:00,16.7,16.71,16.64,16.69,1700.0,14.828,14.8369,14.7747,14.8191,1700.0
2009-01-22 10:30:00,16.68,16.68,16.61,16.68,3500.0,14.8102,14.8102,14.7481,14.8102,3500.0
2009-01-22 10:35:00,16.67,16.77,16.61,16.73,6000.0,14.8014,14.8902,14.7481,14.8546,6000.0
2009-01-22 10:40:00,16.7,16.74,16.66,16.73,3000.0,14.828,14.8635,14.7925,14.8546,3000.0
2009-01-22 10:45:00,16.73,16.73,16.64,16.7,3600.0,14.8546,14.8546,14.7747,14.828,3600.0
2009-01-22 10:50:00,16.7,16.82,16.66,16.75,3100.0,14.828,14.9345,14.7925,14.8724,3100.0
2009-01-22 10:55:00,16.73,16.75,16.63,16.7,5000.0,14.8546,14.8724,14.7658,14.828,5000.0
2009-01-22 11:00:00,16.7,16.73,16.59,16.71,4400.0,14.828,14.8546,14.7303,14.8369,4400.0
2009-01-22 11:05:00,16.71,16.73,16.68,16.71,2800.0,14.8369,14.8546,14.8102,14.8369,2800.0
2009-01-22 11:10:00,16.73,16.88,16.73,16.87,3100.0,14.8546,14.9878,14.8546,14.9789,3100.0
2009-01-22 11:15:00,16.87,16.96,16.84,16.84,2500.0,14.9789,15.0589,14.9523,14.9523,2500.0
2009-01-22 11:20:00,16.87,16.87,16.7,16.71,6600.0,14.9789,14.9789,14.828,14.8369,6600.0
2009-01-22 11:25:00,16.71,16.78,16.69,16.69,2900.0,14.8369,14.899,14.8191,14.8191,2900.0
2009-01-22 11:30:00,16.68,16.71,16.61,16.71,4000.0,14.8102,14.8369,14.7481,14.8369,4000.0
2009-01-22 11:35:00,16.65,16.72,16.65,16.7,3500.0,14.7836,14.8458,14.7836,14.828,3500.0
2009-01-22 11:40:00,16.7,16.81,16.7,16.78,10100.0,14.828,14.9257,14.828,14.899,10100.0
2009-01-22 11:45:00,16.78,16.92,16.77,16.92,3900.0,14.899,15.0233,14.8902,15.0233,3900.0
2009-01-22 11:50:00,16.92,16.92,16.89,16.89,3100.0,15.0233,15.0233,14.9967,14.9967,3100.0
2009-01-22 11:55:00,16.86,16.9,16.73,16.77,6000.0,14.9701,15.0056,14.8546,14.8902,6000.0
2009-01-22 12:00:00,16.78,16.81,16.75,16.8,3300.0,14.899,14.9257,14.8724,14.9168,3300.0
2009-01-22 12:05:00,16.76,16.95,16.74,16.9,6800.0,14.8813,15.05,14.8635,15.0056,6800.0
2009-01-22 12:10:00,16.9,16.92,16.83,16.85,4000.0,15.0056,15.0233,14.9434,14.9612,4000.0
2009-01-22 12:15:00,16.88,16.93,16.88,16.93,1100.0,14.9878,15.0322,14.9878,15.0322,1100.0
2009-01-22 12:20:00,16.97,16.98,16.93,16.98,5300.0,15.0677,15.0766,15.0322,15.0766,5300.0
2009-01-22 12:25:00,16.95,17.0,16.89,17.0,2100.0,15.05,15.0944,14.9967,15.0944,2100.0
2009-01-22 12:30:00,17.0,17.08,17.0,17.08,1000.0,15.0944,15.1654,15.0944,15.1654,1000.0
2009-01-22 12:35:00,17.06,17.17,17.05,17.13,2200.0,15.1476,15.2453,15.1388,15.2098,2200.0
2009-01-22 12:40:00,17.08,17.18,17.08,17.08,3000.0,15.1654,15.2542,15.1654,15.1654,3000.0
2009-01-22 12:45:00,17.07,17.25,17.05,17.22,1500.0,15.1565,15.3163,15.1388,15.2897,1500.0
2009-01-22 12:50:00,17.25,17.25,17.15,17.15,2000.0,15.3163,15.3163,15.2276,15.2276,2000.0
2009-01-22 12:55:00,17.19,17.23,17.15,17.15,1200.0,15.2631,15.2986,15.2276,15.2276,1200.0
2009-01-22 13:00:00,17.14,17.14,17.11,17.12,1400.0,15.2187,15.2187,15.192,15.2009,1400.0
2009-01-22 13:05:00,17.17,17.17,17.13,17.13,800.0,15.2453,15.2453,15.2098,15.2098,800.0
2009-01-22 13:10:00,17.12,17.12,16.99,16.99,1000.0,15.2009,15.2009,15.0855,15.0855,1000.0
2009-01-22 13:15:00,17.0,17.03,17.0,17.02,1500.0,15.0944,15.121,15.0944,15.1121,1500.0
2009-01-22 13:20:00,17.02,17.03,16.91,16.93,3300.0,15.1121,15.121,15.0145,15.0322,3300.0
2009-01-22 13:25:00,16.92,17.06,16.92,17.06,1700.0,15.0233,15.1476,15.0233,15.1476,1700.0
2009-01-22 13:30:00,17.03,17.03,16.94,16.99,2900.0,15.121,15.121,15.0411,15.0855,2900.0
2009-01-22 13:35:00,16.99,17.03,16.96,16.96,1500.0,15.0855,15.121,15.0589,15.0589,1500.0
2009-01-22 13:40:00,16.96,17.03,16.96,16.98,1500.0,15.0589,15.121,15.0589,15.0766,1500.0
2009-01-22 13:45:00,16.95,17.08,16.9,17.08,3200.0,15.05,15.1654,15.0056,15.1654,3200.0
2009-01-22 13:50:00,17.09,17.15,17.08,17.11,4800.0,15.1743,15.2276,15.1654,15.192,4800.0
2009-01-22 13:55:00,17.1,17.18,17.09,17.17,1800.0,15.1832,15.2542,15.1743,15.2453,1800.0
2009-01-22 14:00:00,17.16,17.29,17.16,17.27,1100.0,15.2364,15.3519,15.2364,15.3341,1100.0
2009-01-22 14:05:00,17.27,17.34,17.27,17.32,2000.0,15.3341,15.3963,15.3341,15.3785,2000.0
2009-01-22 14:10:00,17.32,17.42,17.26,17.42,3700.0,15.3785,15.4673,15.3252,15.4673,3700.0
2009-01-22 14:15:00,17.42,17.42,17.37,17.39,2500.0,15.4673,15.4673,15.4229,15.4407,2500.0
2009-01-22 14:20:00,17.4,17.44,17.34,17.4,3900.0,15.4495,15.485,15.3963,15.4495,3900.0
2009-01-22 14:25:00,17.38,17.43,17.38,17.43,2500.0,15.4318,15.4762,15.4318,15.4762,2500.0
2009-01-22 14:30:00,17.45,17.51,17.39,17.39,8700.0,15.4939,15.5472,15.4407,15.4407,8700.0
2009-01-22 14:35:00,17.39,17.46,17.36,17.46,1600.0,15.4407,15.5028,15.414,15.5028,1600.0
2009-01-22 14:40:00,17.49,17.49,17.32,17.32,2000.0,15.5294,15.5294,15.3785,15.3785,2000.0
2009-01-22 14:45:00,17.28,17.3,17.18,17.18,3900.0,15.343,15.3607,15.2542,15.2542,3900.0
2009-01-22 14:50:00,17.19,17.26,17.06,17.26,2600.0,15.2631,15.3252,15.1476,15.3252,2600.0
2009-01-22 14:55:00,17.26,17.27,17.17,17.22,3500.0,15.3252,15.3341,15.2453,15.2897,3500.0
2009-01-22 15:00:00,17.26,17.29,16.97,17.0,3800.0,15.3252,15.3519,15.0677,15.0944,3800.0
2009-01-22 15:05:00,16.97,16.98,16.82,16.93,4000.0,15.0677,15.0766,14.9345,15.0322,4000.0
2009-01-22 15:10:00,16.94,17.0,16.87,16.98,2900.0,15.0411,15.0944,14.9789,15.0766,2900.0
2009-01-22 15:15:00,16.98,17.0,16.88,16.89,3100.0,15.0766,15.0944,14.9878,14.9967,3100.0
2009-01-22 15:20:00,16.91,16.93,16.87,16.9,11500.0,15.0145,15.0322,14.9789,15.0056,11500.0
2009-01-22 15:25:00,16.89,16.89,16.82,16.86,4200.0,14.9967,14.9967,14.9345,14.9701,4200.0
2009-01-22 15:30:00,16.87,16.87,16.81,16.82,3900.0,14.9789,14.9789,14.9257,14.9345,3900.0
2009-01-22 15:35:00,16.82,16.83,16.78,16.79,6300.0,14.9345,14.9434,14.899,14.9079,6300.0
2009-01-22 15:40:00,16.8,17.0,16.79,16.95,17200.0,14.9168,15.0944,14.9079,15.05,17200.0
2009-01-22 15:45:00,16.96,17.0,16.93,16.93,12100.0,15.0589,15.0944,15.0322,15.0322,12100.0
2009-01-22 15:50:00,16.93,16.94,16.83,16.84,10800.0,15.0322,15.0411,14.9434,14.9523,10800.0
2009-01-22 15:55:00,16.85,16.93,16.77,16.78,31500.0,14.9612,15.0322,14.8902,14.899,31500.0
2009-01-23 09:30:00,16.48,16.7,16.48,16.6,1600.0,14.6327,14.828,14.6327,14.7392,1600.0
2009-01-23 09:35:00,16.6,16.63,16.23,16.26,3600.0,14.7392,14.7658,14.4107,14.4373,3600.0
2009-01-23 09:40:00,16.29,16.48,16.25,16.33,10400.0,14.464,14.6327,14.4284,14.4995,10400.0
2009-01-23 09:45:00,16.27,16.41,16.27,16.38,6900.0,14.4462,14.5705,14.4462,14.5439,6900.0
2009-01-23 09:50:00,16.38,16.58,16.38,16.58,2300.0,14.5439,14.7215,14.5439,14.7215,2300.0
2009-01-23 09:55:00,16.52,16.6,16.44,16.54,3800.0,14.6682,14.7392,14.5971,14.6859,3800.0
2009-01-23 10:00:00,16.51,16.66,16.49,16.66,2900.0,14.6593,14.7925,14.6415,14.7925,2900.0
2009-01-23 10:05:00,16.61,16.64,16.54,16.54,3300.0,14.7481,14.7747,14.6859,14.6859,3300.0
2009-01-23 10:10:00,16.54,16.54,16.47,16.51,4500.0,14.6859,14.6859,14.6238,14.6593,4500.0
2009-01-23 10:15:00,16.52,16.52,16.48,16.48,3300.0,14.6682,14.6682,14.6327,14.6327,3300.0
2009-01-23 10:20:00,16.48,16.53,16.42,16.5,6800.0,14.6327,14.6771,14.5794,14.6504,6800.0
2009-01-23 10:25:00,16.5,16.51,16.44,16.46,4100.0,14.6504,14.6593,14.5971,14.6149,4100.0
2009-01-23 10:30:00,16.45,16.48,16.4,16.42,9800.0,14.606,14.6327,14.5616,14.5794,9800.0
2009-01-23 10:35:00,16.4,16.47,16.4,16.44,4600.0,14.5616,14.6238,14.5616,14.5971,4600.0
2009-01-23 10:40:00,16.43,16.44,16.39,16.42,6600.0,14.5883,14.5971,14.5527,14.5794,6600.0
2009-01-23 10:45:00,16.43,16.51,16.42,16.49,3500.0,14.5883,14.6593,14.5794,14.6415,3500.0
2009-01-23 10:50:00,16.48,16.48,16.42,16.43,2500.0,14.6327,14.6327,14.5794,14.5883,2500.0
2009-01-23 10:55:00,16.47,16.5,16.44,16.45,2800.0,14.6238,14.6504,14.5971,14.606,2800.0
2009-01-23 11:00:00,16.47,16.53,16.47,16.5,7800.0,14.6238,14.6771,14.6238,14.6504,7800.0
2009-01-23 11:05:00,16.5,16.5,16.42,16.42,2900.0,14.6504,14.6504,14.5794,14.5794,2900.0
2009-01-23 11:10:00,16.46,16.52,16.44,16.5,4600.0,14.6149,14.6682,14.5971,14.6504,4600.0
2009-01-23 11:15:00,16.54,16.66,16.52,16.64,5000.0,14.6859,14.7925,14.6682,14.7747,5000.0
2009-01-23 11:20:00,16.65,16.76,16.65,16.71,2700.0,14.7836,14.8813,14.7836,14.8369,2700.0
2009-01-23 11:25:00,16.7,16.71,16.68,16.7,3200.0,14.828,14.8369,14.8102,14.828,3200.0
2009-01-23 11:30:00,16.72,16.73,16.61,16.61,6000.0,14.8458,14.8546,14.7481,14.7481,6000.0
2009-01-23 11:35:00,16.61,16.66,16.61,16.66,2100.0,14.7481,14.7925,14.7481,14.7925,2100.0
2009-01-23 11:40:00,16.73,16.78,16.71,16.75,2900.0,14.8546,14.899,14.8369,14.8724,2900.0
2009-01-23 11:45:00,16.76,16.76,16.61,16.64,1200.0,14.8813,14.8813,14.7481,14.7747,1200.0
2009-01-23 11:50:00,16.65,16.68,16.64,16.65,1300.0,14.7836,14.8102,14.7747,14.7836,1300.0
2009-01-23 11:55:00,16.66,16.66,16.54,16.54,2000.0,14.7925,14.7925,14.6859,14.6859,2000.0
2009-01-23 12:00:00,16.52,16.58,16.51,16.56,3100.0,14.6682,14.7215,14.6593,14.7037,3100.0
2009-01-23 12:05:00,16.64,16.69,16.63,16.68,2000.0,14.7747,14.8191,14.7658,14.8102,2000.0
2009-01-23 12:10:00,16.69,16.7,16.66,16.66,2600.0,14.8191,14.828,14.7925,14.7925,2600.0
2009-01-23 12:15:00,16.7,16.71,16.7,16.71,500.0,14.828,14.8369,14.828,14.8369,500.0
2009-01-23 12:20:00,16.7,16.8,16.7,16.8,2100.0,14.828,14.9168,14.828,14.9168,2100.0
2009-01-23 12:25:00,16.8,16.82,16.76,16.77,2200.0,14.9168,14.9345,14.8813,14.8902,2200.0
2009-01-23 12:30:00,16.77,16.78,16.75,16.76,3700.0,14.8902,14.899,14.8724,14.8813,3700.0
2009-01-23 12:35:00,16.72,16.72,16.66,16.66,2500.0,14.8458,14.8458,14.7925,14.7925,2500.0
2009-01-23 12:40:00,16.61,16.66,16.61,16.66,1900.0,14.7481,14.7925,14.7481,14.7925,1900.0
2009-01-23 12:45:00,16.66,16.75,16.66,16.74,3900.0,14.7925,14.8724,14.7925,14.8635,3900.0
2009-01-23 12:50:00,16.72,16.75,16.71,16.71,1900.0,14.8458,14.8724,14.8369,14.8369,1900.0
2009-01-23 12:55:00,16.63,16.65,16.59,16.64,2800.0,14.7658,14.7836,14.7303,14.7747,2800.0
2009-01-23 13:00:00,16.64,16.69,16.61,16.69,2100.0,14.7747,14.8191,14.7481,14.8191,2100.0
2009-01-23 13:05:00,16.7,16.7,16.67,16.67,1100.0,14.828,14.828,14.8014,14.8014,1100.0
2009-01-23 13:10:00,16.68,16.75,16.68,16.74,2100.0,14.8102,14.8724,14.8102,14.8635,2100.0
2009-01-23 13:15:00,16.73,16.76,16.72,16.73,4500.0,14.8546,14.8813,14.8458,14.8546,4500.0
2009-01-23 13:20:00,16.74,16.75,16.73,16.73,2200.0,14.8635,14.8724,14.8546,14.8546,2200.0
2009-01-23 13:25:00,16.73,16.75,16.69,16.69,3500.0,14.8546,14.8724,14.8191,14.8191,3500.0
2009-01-23 13:30:00,16.69,16.75,16.66,16.75,2600.0,14.8191,14.8724,14.7925,14.8724,2600.0
2009-01-23 13:35:00,16.75,16.78,16.73,16.74,4400.0,14.8724,14.899,14.8546,14.8635,4400.0
2009-01-23 13:40:00,16.73,16.73,16.73,16.73,500.0,14.8546,14.8546,14.8546,14.8546,500.0
2009-01-23 13:45:00,16.75,16.75,16.73,16.74,4700.0,14.8724,14.8724,14.8546,14.8635,4700.0
2009-01-23 13:50:00,16.76,16.76,16.73,16.75,2500.0,14.8813,14.8813,14.8546,14.8724,2500.0
2009-01-23 13:55:00,16.75,16.76,16.73,16.75,11000.0,14.8724,14.8813,14.8546,14.8724,11000.0
2009-01-23 14:00:00,16.75,16.77,16.74,16.74,3900.0,14.8724,14.8902,14.8635,14.8635,3900.0
2009-01-23 14:05:00,16.74,16.77,16.74,16.75,8000.0,14.8635,14.8902,14.8635,14.8724,8000.0
2009-01-23 14:10:00,16.74,16.75,16.69,16.71,5800.0,14.8635,14.8724,14.8191,14.8369,5800.0
2009-01-23 14:15:00,16.7,16.73,16.68,16.73,2200.0,14.828,14.8546,14.8102,14.8546,2200.0
2009-01-23 14:20:00,16.73,16.75,16.72,16.74,6800.0,14.8546,14.8724,14.8458,14.8635,6800.0
2009-01-23 14:25:00,16.74,16.75,16.68,16.69,3100.0,14.8635,14.8724,14.8102,14.8191,3100.0
2009-01-23 14:30:00,16.69,16.7,16.6,16.6,2600.0,14.8191,14.828,14.7392,14.7392,2600.0
2009-01-23 14:35:00,16.56,16.63,16.56,16.61,1800.0,14.7037,14.7658,14.7037,14.7481,1800.0
2009-01-23 14:40:00,16.61,16.63,16.56,16.57,2800.0,14.7481,14.7658,14.7037,14.7126,2800.0
2009-01-23 14:45:00,16.58,16.58,16.54,16.56,2100.0,14.7215,14.7215,14.6859,14.7037,2100.0
2009-01-23 14:50:00,16.57,16.57,16.4,16.4,2700.0,14.7126,14.7126,14.5616,14.5616,2700.0
2009-01-23 14:55:00,16.4,16.42,16.38,16.42,3500.0,14.5616,14.5794,14.5439,14.5794,3500.0
2009-01-23 15:00:00,16.39,16.63,16.39,16.62,4800.0,14.5527,14.7658,14.5527,14.757,4800.0
2009-01-23 15:05:00,16.66,16.67,16.55,16.58,5100.0,14.7925,14.8014,14.6948,14.7215,5100.0
2009-01-23 15:10:00,16.56,16.68,16.53,16.67,4400.0,14.7037,14.8102,14.6771,14.8014,4400.0
2009-01-23 15:15:00,16.66,16.7,16.61,16.69,2800.0,14.7925,14.828,14.7481,14.8191,2800.0
2009-01-23 15:20:00,16.68,16.75,16.68,16.74,3200.0,14.8102,14.8724,14.8102,14.8635,3200.0
2009-01-23 15:25:00,16.75,16.75,16.62,16.65,4200.0,14.8724,14.8724,14.757,14.7836,4200.0
2009-01-23 15:30:00,16.61,16.68,16.61,16.65,2800.0,14.7481,14.8102,14.7481,14.7836,2800.0
2009-01-23 15:35:00,16.65,16.75,16.65,16.66,4100.0,14.7836,14.8724,14.7836,14.7925,4100.0
2009-01-23 15:40:00,16.66,16.75,16.63,16.63,6900.0,14.7925,14.8724,14.7658,14.7658,6900.0
2009-01-23 15:45:00,16.62,16.73,16.62,16.72,4200.0,14.757,14.8546,14.757,14.8458,4200.0
2009-01-23 15:50:00,16.73,16.77,16.7,16.72,7500.0,14.8546,14.8902,14.828,14.8458,7500.0
2009-01-23 15:55:00,16.73,16.76,16.71,16.73,23400.0,14.8546,14.8813,14.8369,14.8546,23400.0
2009-01-26 09:30:00,16.97,16.97,16.74,16.94,1800.0,15.0677,15.0677,14.8635,15.0411,1800.0
2009-01-26 09:35:00,16.92,17.09,16.82,17.09,1400.0,15.0233,15.1743,14.9345,15.1743,1400.0
2009-01-26 09:40:00,17.1,17.29,17.0,17.23,12400.0,15.1832,15.3519,15.0944,15.2986,12400.0
2009-01-26 09:45:00,17.16,17.26,17.14,17.2,2100.0,15.2364,15.3252,15.2187,15.272,2100.0
2009-01-26 09:50:00,17.15,17.29,17.15,17.29,1000.0,15.2276,15.3519,15.2276,15.3519,1000.0
2009-01-26 09:55:00,17.3,17.33,17.21,17.27,5800.0,15.3607,15.3874,15.2808,15.3341,5800.0
2009-01-26 10:00:00,17.32,17.63,17.27,17.56,26200.0,15.3785,15.6537,15.3341,15.5916,26200.0
2009-01-26 10:05:00,17.6,17.64,17.51,17.62,5600.0,15.6271,15.6626,15.5472,15.6449,5600.0
2009-01-26 10:10:00,17.56,17.66,17.52,17.52,2900.0,15.5916,15.6804,15.5561,15.5561,2900.0
2009-01-26 10:15:00,17.5,17.5,17.37,17.4,2200.0,15.5383,15.5383,15.4229,15.4495,2200.0
2009-01-26 10:20:00,17.38,17.45,17.38,17.4,4200.0,15.4318,15.4939,15.4318,15.4495,4200.0
2009-01-26 10:25:00,17.4,17.4,17.35,17.36,1000.0,15.4495,15.4495,15.4051,15.414,1000.0
2009-01-26 10:30:00,17.36,17.37,17.36,17.37,800.0,15.414,15.4229,15.414,15.4229,800.0
2009-01-26 10:35:00,17.36,17.36,17.28,17.28,1200.0,15.414,15.414,15.343,15.343,1200.0
2009-01-26 10:40:00,17.26,17.26,17.18,17.19,3000.0,15.3252,15.3252,15.2542,15.2631,3000.0
2009-01-26 10:45:00,17.18,17.28,17.15,17.24,11200.0,15.2542,15.343,15.2276,15.3075,11200.0
2009-01-26 10:50:00,17.23,17.25,17.19,17.23,2800.0,15.2986,15.3163,15.2631,15.2986,2800.0
2009-01-26 10:55:00,17.28,17.28,17.26,17.28,1000.0,15.343,15.343,15.3252,15.343,1000.0
2009-01-26 11:00:00,17.35,17.35,17.35,17.35,1100.0,15.4051,15.4051,15.4051,15.4051,1100.0
2009-01-26 11:05:00,17.35,17.35,17.34,17.34,200.0,15.4051,15.4051,15.3963,15.3963,200.0
2009-01-26 11:10:00,17.34,17.35,17.32,17.34,2300.0,15.3963,15.4051,15.3785,15.3963,2300.0
2009-01-26 11:15:00,17.32,17.32,17.25,17.25,1600.0,15.3785,15.3785,15.3163,15.3163,1600.0
2009-01-26 11:20:00,17.23,17.35,17.23,17.29,18800.0,15.2986,15.4051,15.2986,15.3519,18800.0
2009-01-26 11:25:00,17.3,17.35,17.27,17.35,6100.0,15.3607,15.4051,15.3341,15.4051,6100.0
2009-01-26 11:30:00,17.33,17.35,17.33,17.34,800.0,15.3874,15.4051,15.3874,15.3963,800.0
2009-01-26 11:35:00,17.35,17.35,17.34,17.34,1300.0,15.4051,15.4051,15.3963,15.3963,1300.0
2009-01-26 11:40:00,17.34,17.35,17.33,17.33,1200.0,15.3963,15.4051,15.3874,15.3874,1200.0
2009-01-26 11:45:00,17.34,17.35,17.31,17.31,1400.0,15.3963,15.4051,15.3696,15.3696,1400.0
2009-01-26 11:50:00,17.28,17.28,17.28,17.28,200.0,15.343,15.343,15.343,15.343,200.0
2009-01-26 11:55:00,17.3,17.3,17.3,17.3,700.0,15.3607,15.3607,15.3607,15.3607,700.0
2009-01-26 12:00:00,17.31,17.35,17.31,17.35,1200.0,15.3696,15.4051,15.3696,15.4051,1200.0
2009-01-26 12:05:00,17.34,17.34,17.33,17.34,1100.0,15.3963,15.3963,15.3874,15.3963,1100.0
2009-01-26 12:10:00,17.33,17.33,17.29,17.29,800.0,15.3874,15.3874,15.3519,15.3519,800.0
2009-01-26 12:15:00,17.28,17.3,17.28,17.3,700.0,15.343,15.3607,15.343,15.3607,700.0
2009-01-26 12:20:00,17.3,17.35,17.29,17.35,4800.0,15.3607,15.4051,15.3519,15.4051,4800.0
2009-01-26 12:25:00,17.35,17.35,17.35,17.35,600.0,15.4051,15.4051,15.4051,15.4051,600.0
2009-01-26 12:30:00,17.34,17.35,17.29,17.3,2200.0,15.3963,15.4051,15.3519,15.3607,2200.0
2009-01-26 12:35:00,17.31,17.32,17.3,17.32,2700.0,15.3696,15.3785,15.3607,15.3785,2700.0
2009-01-26 12:40:00,17.33,17.33,17.33,17.33,600.0,15.3874,15.3874,15.3874,15.3874,600.0
2009-01-26 12:45:00,17.32,17.35,17.31,17.33,2900.0,15.3785,15.4051,15.3696,15.3874,2900.0
2009-01-26 12:50:00,17.32,17.35,17.32,17.35,3100.0,15.3785,15.4051,15.3785,15.4051,3100.0
2009-01-26 12:55:00,17.37,17.39,17.31,17.31,1400.0,15.4229,15.4407,15.3696,15.3696,1400.0
2009-01-26 13:00:00,17.38,17.41,17.38,17.4,500.0,15.4318,15.4584,15.4318,15.4495,500.0
2009-01-26 13:05:00,17.38,17.38,17.25,17.3,2300.0,15.4318,15.4318,15.3163,15.3607,2300.0
2009-01-26 13:10:00,17.31,17.32,17.3,17.32,1300.0,15.3696,15.3785,15.3607,15.3785,1300.0
2009-01-26 13:15:00,17.33,17.43,17.33,17.43,700.0,15.3874,15.4762,15.3874,15.4762,700.0
2009-01-26 13:20:00,17.41,17.41,17.3,17.35,1700.0,15.4584,15.4584,15.3607,15.4051,1700.0
2009-01-26 13:25:00,17.36,17.37,17.36,17.36,400.0,15.414,15.4229,15.414,15.414,400.0
2009-01-26 13:30:00,17.3,17.3,17.26,17.26,900.0,15.3607,15.3607,15.3252,15.3252,900.0
2009-01-26 13:35:00,17.24,17.25,17.2,17.2,700.0,15.3075,15.3163,15.272,15.272,700.0
2009-01-26 13:40:00,17.23,17.31,17.23,17.31,300.0,15.2986,15.3696,15.2986,15.3696,300.0
2009-01-26 13:45:00,17.29,17.3,17.18,17.18,2000.0,15.3519,15.3607,15.2542,15.2542,2000.0
2009-01-26 13:50:00,17.18,17.18,17.11,17.17,1500.0,15.2542,15.2542,15.192,15.2453,1500.0
2009-01-26 13:55:00,17.18,17.22,17.16,17.21,2300.0,15.2542,15.2897,15.2364,15.2808,2300.0
2009-01-26 14:00:00,17.16,17.16,17.03,17.05,3500.0,15.2364,15.2364,15.121,15.1388,3500.0
2009-01-26 14:05:00,17.07,17.07,16.98,17.03,1400.0,15.1565,15.1565,15.0766,15.121,1400.0
2009-01-26 14:10:00,17.0,17.01,16.98,16.99,900.0,15.0944,15.1032,15.0766,15.0855,900.0
2009-01-26 14:15:00,16.98,17.14,16.98,17.11,8500.0,15.0766,15.2187,15.0766,15.192,8500.0
2009-01-26 14:20:00,17.12,17.25,17.12,17.13,3800.0,15.2009,15.3163,15.2009,15.2098,3800.0
2009-01-26 14:25:00,17.15,17.26,17.15,17.19,2500.0,15.2276,15.3252,15.2276,15.2631,2500.0
2009-01-26 14:30:00,17.2,17.2,17.15,17.17,1500.0,15.272,15.272,15.2276,15.2453,1500.0
2009-01-26 14:35:00,17.2,17.31,17.2,17.26,1300.0,15.272,15.3696,15.272,15.3252,1300.0
2009-01-26 14:40:00,17.22,17.22,17.15,17.15,2800.0,15.2897,15.2897,15.2276,15.2276,2800.0
2009-01-26 14:45:00,17.16,17.16,17.1,17.15,4100.0,15.2364,15.2364,15.1832,15.2276,4100.0
2009-01-26 14:50:00,17.14,17.18,17.14,17.15,6000.0,15.2187,15.2542,15.2187,15.2276,6000.0
2009-01-26 14:55:00,17.14,17.26,17.09,17.22,1600.0,15.2187,15.3252,15.1743,15.2897,1600.0
2009-01-26 15:00:00,17.23,17.31,17.23,17.25,1500.0,15.2986,15.3696,15.2986,15.3163,1500.0
2009-01-26 15:05:00,17.23,17.29,17.21,17.29,1300.0,15.2986,15.3519,15.2808,15.3519,1300.0
2009-01-26 15:10:00,17.34,17.35,17.25,17.25,1300.0,15.3963,15.4051,15.3163,15.3163,1300.0
2009-01-26 15:15:00,17.24,17.26,17.19,17.19,900.0,15.3075,15.3252,15.2631,15.2631,900.0
2009-01-26 15:20:00,17.22,17.29,17.22,17.29,700.0,15.2897,15.3519,15.2897,15.3519,700.0
2009-01-26 15:25:00,17.36,17.39,17.29,17.29,3000.0,15.414,15.4407,15.3519,15.3519,3000.0
2009-01-26 15:30:00,17.26,17.35,17.24,17.25,5900.0,15.3252,15.4051,15.3075,15.3163,5900.0
2009-01-26 15:35:00,17.23,17.35,17.21,17.25,2600.0,15.2986,15.4051,15.2808,15.3163,2600.0
2009-01-26 15:40:00,17.25,17.25,17.08,17.14,6800.0,15.3163,15.3163,15.1654,15.2187,6800.0
2009-01-26 15:45:00,17.18,17.2,17.13,17.2,3100.0,15.2542,15.272,15.2098,15.272,3100.0
2009-01-26 15:50:00,17.19,17.23,17.13,17.23,4100.0,15.2631,15.2986,15.2098,15.2986,4100.0
2009-01-26 15:55:00,17.22,17.29,17.17,17.22,14600.0,15.2897,15.3519,15.2453,15.2897,14600.0
2009-01-27 09:30:00,17.09,17.37,17.06,17.31,2700.0,15.1743,15.4229,15.1476,15.3696,2700.0
2009-01-27 09:35:00,17.28,17.48,17.28,17.44,1000.0,15.343,15.5206,15.343,15.485,1000.0
2009-01-27 09:40:00,17.35,17.41,17.18,17.19,1400.0,15.4051,15.4584,15.2542,15.2631,1400.0
2009-01-27 09:45:00,17.2,17.33,17.2,17.33,700.0,15.272,15.3874,15.272,15.3874,700.0
2009-01-27 09:50:00,17.33,17.33,17.24,17.24,1300.0,15.3874,15.3874,15.3075,15.3075,1300.0
2009-01-27 09:55:00,17.27,17.27,17.08,17.09,3800.0,15.3341,15.3341,15.1654,15.1743,3800.0
2009-01-27 10:00:00,17.06,17.06,16.96,17.02,2200.0,15.1476,15.1476,15.0589,15.1121,2200.0
2009-01-27 10:05:00,17.02,17.02,16.81,16.85,1300.0,15.1121,15.1121,14.9257,14.9612,1300.0
2009-01-27 10:10:00,16.9,16.98,16.84,16.9,7400.0,15.0056,15.0766,14.9523,15.0056,7400.0
2009-01-27 10:15:00,16.91,17.0,16.88,17.0,700.0,15.0145,15.0944,14.9878,15.0944,700.0
2009-01-27 10:20:00,16.96,17.03,16.96,17.01,1600.0,15.0589,15.121,15.0589,15.1032,1600.0
2009-01-27 10:25:00,17.08,17.08,16.96,16.96,1100.0,15.1654,15.1654,15.0589,15.0589,1100.0
2009-01-27 10:30:00,16.99,16.99,16.98,16.98,900.0,15.0855,15.0855,15.0766,15.0766,900.0
2009-01-27 10:35:00,17.0,17.07,17.0,17.07,500.0,15.0944,15.1565,15.0944,15.1565,500.0
2009-01-27 10:40:00,17.08,17.08,17.04,17.04,1100.0,15.1654,15.1654,15.1299,15.1299,1100.0
2009-01-27 10:45:00,16.98,16.98,16.94,16.95,500.0,15.0766,15.0766,15.0411,15.05,500.0
2009-01-27 10:50:00,16.94,17.01,16.94,16.97,1000.0,15.0411,15.1032,15.0411,15.0677,1000.0
2009-01-27 10:55:00,16.97,17.0,16.97,16.99,400.0,15.0677,15.0944,15.0677,15.0855,400.0
2009-01-27 11:00:00,17.05,17.05,17.03,17.04,2000.0,15.1388,15.1388,15.121,15.1299,2000.0
2009-01-27 11:05:00,17.02,17.1,17.01,17.08,1600.0,15.1121,15.1832,15.1032,15.1654,1600.0
2009-01-27 11:10:00,17.1,17.1,17.05,17.09,600.0,15.1832,15.1832,15.1388,15.1743,600.0
2009-01-27 11:15:00,17.09,17.1,17.07,17.1,1300.0,15.1743,15.1832,15.1565,15.1832,1300.0
2009-01-27 11:20:00,17.1,17.1,17.04,17.04,900.0,15.1832,15.1832,15.1299,15.1299,900.0
2009-01-27 11:25:00,17.09,17.11,17.06,17.11,700.0,15.1743,15.192,15.1476,15.192,700.0
2009-01-27 11:30:00,17.11,17.16,17.06,17.06,1600.0,15.192,15.2364,15.1476,15.1476,1600.0
2009-01-27 11:35:00,17.06,17.06,17.05,17.05,200.0,15.1476,15.1476,15.1388,15.1388,200.0
2009-01-27 11:40:00,17.06,17.06,17.03,17.03,400.0,15.1476,15.1476,15.121,15.121,400.0
2009-01-27 11:45:00,17.05,17.13,17.05,17.09,700.0,15.1388,15.2098,15.1388,15.1743,700.0
2009-01-27 11:50:00,17.09,17.09,17.08,17.08,700.0,15.1743,15.1743,15.1654,15.1654,700.0
2009-01-27 11:55:00,17.06,17.08,17.06,17.06,700.0,15.1476,15.1654,15.1476,15.1476,700.0
2009-01-27 12:00:00,17.03,17.05,17.02,17.05,1000.0,15.121,15.1388,15.1121,15.1388,1000.0
2009-01-27 12:05:00,17.1,17.1,17.04,17.04,600.0,15.1832,15.1832,15.1299,15.1299,600.0
2009-01-27 12:10:00,17.05,17.1,17.04,17.07,1300.0,15.1388,15.1832,15.1299,15.1565,1300.0
2009-01-27 12:15:00,17.03,17.1,17.03,17.05,1000.0,15.121,15.1832,15.121,15.1388,1000.0
2009-01-27 12:20:00,17.09,17.1,17.06,17.08,1900.0,15.1743,15.1832,15.1476,15.1654,1900.0
2009-01-27 12:25:00,17.09,17.16,17.09,17.15,1700.0,15.1743,15.2364,15.1743,15.2276,1700.0
2009-01-27 12:30:00,17.14,17.16,17.14,17.16,700.0,15.2187,15.2364,15.2187,15.2364,700.0
2009-01-27 12:35:00,17.15,17.16,17.14,17.16,400.0,15.2276,15.2364,15.2187,15.2364,400.0
2009-01-27 12:40:00,17.16,17.17,17.16,17.17,1300.0,15.2364,15.2453,15.2364,15.2453,1300.0
2009-01-27 12:45:00,17.17,17.2,17.17,17.17,1400.0,15.2453,15.272,15.2453,15.2453,1400.0
2009-01-27 12:50:00,17.16,17.22,17.16,17.21,3600.0,15.2364,15.2897,15.2364,15.2808,3600.0
2009-01-27 12:55:00,17.23,17.31,17.23,17.24,6000.0,15.2986,15.3696,15.2986,15.3075,6000.0
2009-01-27 13:00:00,17.27,17.3,17.25,17.29,4700.0,15.3341,15.3607,15.3163,15.3519,4700.0
2009-01-27 13:05:00,17.26,17.28,17.17,17.26,10300.0,15.3252,15.343,15.2453,15.3252,10300.0
2009-01-27 13:10:00,17.25,17.3,17.25,17.3,2200.0,15.3163,15.3607,15.3163,15.3607,2200.0
2009-01-27 13:15:00,17.3,17.31,17.3,17.31,2200.0,15.3607,15.3696,15.3607,15.3696,2200.0
2009-01-27 13:20:00,17.33,17.42,17.33,17.38,11000.0,15.3874,15.4673,15.3874,15.4318,11000.0
2009-01-27 13:25:00,17.34,17.34,17.24,17.31,3300.0,15.3963,15.3963,15.3075,15.3696,3300.0
2009-01-27 13:30:00,17.29,17.4,17.25,17.34,23500.0,15.3519,15.4495,15.3163,15.3963,23500.0
2009-01-27 13:35:00,17.3,17.34,17.3,17.31,3700.0,15.3607,15.3963,15.3607,15.3696,3700.0
2009-01-27 13:40:00,17.32,17.36,17.32,17.34,2100.0,15.3785,15.414,15.3785,15.3963,2100.0
2009-01-27 13:45:00,17.33,17.33,17.27,17.29,1400.0,15.3874,15.3874,15.3341,15.3519,1400.0
2009-01-27 13:50:00,17.31,17.4,17.29,17.37,10500.0,15.3696,15.4495,15.3519,15.4229,10500.0
2009-01-27 13:55:00,17.36,17.37,17.3,17.34,4000.0,15.414,15.4229,15.3607,15.3963,4000.0
2009-01-27 14:00:00,17.31,17.41,17.29,17.38,5300.0,15.3696,15.4584,15.3519,15.4318,5300.0
2009-01-27 14:05:00,17.39,17.4,17.2,17.34,18400.0,15.4407,15.4495,15.272,15.3963,18400.0
2009-01-27 14:10:00,17.34,17.34,17.19,17.2,2200.0,15.3963,15.3963,15.2631,15.272,2200.0
2009-01-27 14:15:00,17.2,17.2,17.18,17.19,5000.0,15.272,15.272,15.2542,15.2631,5000.0
2009-01-27 14:20:00,17.19,17.19,17.12,17.13,1500.0,15.2631,15.2631,15.2009,15.2098,1500.0
2009-01-27 14:25:00,17.13,17.2,17.13,17.14,1800.0,15.2098,15.272,15.2098,15.2187,1800.0
2009-01-27 14:30:00,17.16,17.22,17.14,17.19,10700.0,15.2364,15.2897,15.2187,15.2631,10700.0
2009-01-27 14:35:00,17.2,17.26,17.19,17.25,6300.0,15.272,15.3252,15.2631,15.3163,6300.0
2009-01-27 14:40:00,17.21,17.29,17.21,17.25,18700.0,15.2808,15.3519,15.2808,15.3163,18700.0
2009-01-27 14:45:00,17.24,17.25,17.17,17.25,5700.0,15.3075,15.3163,15.2453,15.3163,5700.0
2009-01-27 14:50:00,17.25,17.26,17.23,17.23,11000.0,15.3163,15.3252,15.2986,15.2986,11000.0
2009-01-27 14:55:00,17.22,17.24,17.21,17.24,1700.0,15.2897,15.3075,15.2808,15.3075,1700.0
2009-01-27 15:00:00,17.23,17.26,17.15,17.26,5100.0,15.2986,15.3252,15.2276,15.3252,5100.0
2009-01-27 15:05:00,17.25,17.27,17.24,17.27,15100.0,15.3163,15.3341,15.3075,15.3341,15100.0
2009-01-27 15:10:00,17.25,17.25,17.21,17.24,2200.0,15.3163,15.3163,15.2808,15.3075,2200.0
2009-01-27 15:15:00,17.25,17.28,17.25,17.25,24500.0,15.3163,15.343,15.3163,15.3163,24500.0
2009-01-27 15:20:00,17.25,17.27,17.21,17.21,11700.0,15.3163,15.3341,15.2808,15.2808,11700.0
2009-01-27 15:25:00,17.22,17.26,17.22,17.23,11200.0,15.2897,15.3252,15.2897,15.2986,11200.0
2009-01-27 15:30:00,17.24,17.24,17.17,17.22,2600.0,15.3075,15.3075,15.2453,15.2897,2600.0
2009-01-27 15:35:00,17.22,17.25,17.2,17.25,2000.0,15.2897,15.3163,15.272,15.3163,2000.0
2009-01-27 15:40:00,17.25,17.25,17.22,17.23,18600.0,15.3163,15.3163,15.2897,15.2986,18600.0
2009-01-27 15:45:00,17.21,17.24,17.18,17.24,9100.0,15.2808,15.3075,15.2542,15.3075,9100.0
2009-01-27 15:50:00,17.24,17.25,17.21,17.22,18000.0,15.3075,15.3163,15.2808,15.2897,18000.0
2009-01-27 15:55:00,17.25,17.33,17.22,17.25,29200.0,15.3163,15.3874,15.2897,15.3163,29200.0
2009-01-28 09:30:00,17.59,17.75,17.32,17.58,7700.0,15.6182,15.7603,15.3785,15.6094,7700.0
2009-01-28 09:35:00,17.6,17.73,17.51,17.65,3200.0,15.6271,15.7425,15.5472,15.6715,3200.0
2009-01-28 09:40:00,17.65,17.69,17.42,17.65,12000.0,15.6715,15.707,15.4673,15.6715,12000.0
2009-01-28 09:45:00,17.65,17.72,17.59,17.66,15000.0,15.6715,15.7337,15.6182,15.6804,15000.0
2009-01-28 09:50:00,17.65,17.71,17.58,17.58,10200.0,15.6715,15.7248,15.6094,15.6094,10200.0
2009-01-28 09:55:00,17.55,17.62,17.5,17.51,1200.0,15.5827,15.6449,15.5383,15.5472,1200.0
2009-01-28 10:00:00,17.51,17.51,17.44,17.44,4200.0,15.5472,15.5472,15.485,15.485,4200.0
2009-01-28 10:05:00,17.41,17.41,17.34,17.35,2000.0,15.4584,15.4584,15.3963,15.4051,2000.0
2009-01-28 10:10:00,17.38,17.43,17.35,17.37,1800.0,15.4318,15.4762,15.4051,15.4229,1800.0
2009-01-28 10:15:00,17.37,17.41,17.34,17.36,2000.0,15.4229,15.4584,15.3963,15.414,2000.0
2009-01-28 10:20:00,17.31,17.4,17.31,17.36,3100.0,15.3696,15.4495,15.3696,15.414,3100.0
2009-01-28 10:25:00,17.34,17.37,17.34,17.36,700.0,15.3963,15.4229,15.3963,15.414,700.0
2009-01-28 10:30:00,17.37,17.49,17.34,17.49,3300.0,15.4229,15.5294,15.3963,15.5294,3300.0
2009-01-28 10:35:00,17.49,17.5,17.44,17.45,6200.0,15.5294,15.5383,15.485,15.4939,6200.0
2009-01-28 10:40:00,17.44,17.49,17.44,17.48,3800.0,15.485,15.5294,15.485,15.5206,3800.0
2009-01-28 10:45:00,17.49,17.52,17.47,17.49,2500.0,15.5294,15.5561,15.5117,15.5294,2500.0
2009-01-28 10:50:00,17.49,17.49,17.45,17.46,1000.0,15.5294,15.5294,15.4939,15.5028,1000.0
2009-01-28 10:55:00,17.46,17.46,17.45,17.45,1000.0,15.5028,15.5028,15.4939,15.4939,1000.0
2009-01-28 11:00:00,17.46,17.47,17.44,17.46,2900.0,15.5028,15.5117,15.485,15.5028,2900.0
2009-01-28 11:05:00,17.44,17.47,17.42,17.47,2400.0,15.485,15.5117,15.4673,15.5117,2400.0
2009-01-28 11:10:00,17.46,17.5,17.46,17.5,2000.0,15.5028,15.5383,15.5028,15.5383,2000.0
2009-01-28 11:15:00,17.48,17.48,17.43,17.47,1300.0,15.5206,15.5206,15.4762,15.5117,1300.0
2009-01-28 11:20:00,17.52,17.53,17.48,17.5,2100.0,15.5561,15.565,15.5206,15.5383,2100.0
2009-01-28 11:25:00,17.5,17.51,17.49,17.5,1000.0,15.5383,15.5472,15.5294,15.5383,1000.0
2009-01-28 11:30:00,17.48,17.49,17.44,17.44,2300.0,15.5206,15.5294,15.485,15.485,2300.0
2009-01-28 11:35:00,17.44,17.45,17.43,17.45,1400.0,15.485,15.4939,15.4762,15.4939,1400.0
2009-01-28 11:40:00,17.45,17.49,17.44,17.46,2700.0,15.4939,15.5294,15.485,15.5028,2700.0
2009-01-28 11:45:00,17.48,17.48,17.47,17.47,200.0,15.5206,15.5206,15.5117,15.5117,200.0
2009-01-28 11:50:00,17.47,17.5,17.47,17.49,2500.0,15.5117,15.5383,15.5117,15.5294,2500.0
2009-01-28 11:55:00,17.49,17.5,17.48,17.49,900.0,15.5294,15.5383,15.5206,15.5294,900.0
2009-01-28 12:00:00,17.5,17.5,17.46,17.48,1200.0,15.5383,15.5383,15.5028,15.5206,1200.0
2009-01-28 12:05:00,17.5,17.5,17.48,17.48,600.0,15.5383,15.5383,15.5206,15.5206,600.0
2009-01-28 12:10:00,17.48,17.5,17.47,17.5,1800.0,15.5206,15.5383,15.5117,15.5383,1800.0
2009-01-28 12:15:00,17.5,17.5,17.48,17.5,1600.0,15.5383,15.5383,15.5206,15.5383,1600.0
2009-01-28 12:20:00,17.5,17.53,17.49,17.53,1900.0,15.5383,15.565,15.5294,15.565,1900.0
2009-01-28 12:25:00,17.53,17.55,17.52,17.55,400.0,15.565,15.5827,15.5561,15.5827,400.0
2009-01-28 12:30:00,17.55,17.55,17.54,17.55,1200.0,15.5827,15.5827,15.5738,15.5827,1200.0
2009-01-28 12:35:00,17.54,17.55,17.54,17.54,2900.0,15.5738,15.5827,15.5738,15.5738,2900.0
2009-01-28 12:40:00,17.54,17.55,17.54,17.54,1100.0,15.5738,15.5827,15.5738,15.5738,1100.0
2009-01-28 12:45:00,17.55,17.55,17.55,17.55,400.0,15.5827,15.5827,15.5827,15.5827,400.0
2009-01-28 12:50:00,17.54,17.55,17.54,17.54,600.0,15.5738,15.5827,15.5738,15.5738,600.0
2009-01-28 12:55:00,17.55,17.56,17.51,17.52,1900.0,15.5827,15.5916,15.5472,15.5561,1900.0
2009-01-28 13:00:00,17.5,17.52,17.44,17.44,2400.0,15.5383,15.5561,15.485,15.485,2400.0
2009-01-28 13:05:00,17.45,17.56,17.44,17.52,2100.0,15.4939,15.5916,15.485,15.5561,2100.0
2009-01-28 13:10:00,17.53,17.53,17.52,17.53,300.0,15.565,15.565,15.5561,15.565,300.0
2009-01-28 13:15:00,17.48,17.54,17.48,17.48,1700.0,15.5206,15.5738,15.5206,15.5206,1700.0
2009-01-28 13:20:00,17.51,17.53,17.51,17.53,500.0,15.5472,15.565,15.5472,15.565,500.0
2009-01-28 13:25:00,17.52,17.57,17.48,17.56,8500.0,15.5561,15.6005,15.5206,15.5916,8500.0
2009-01-28 13:30:00,17.54,17.56,17.54,17.56,2000.0,15.5738,15.5916,15.5738,15.5916,2000.0
2009-01-28 13:35:00,17.54,17.55,17.53,17.53,1800.0,15.5738,15.5827,15.565,15.565,1800.0
2009-01-28 13:40:00,17.52,17.52,17.43,17.48,5900.0,15.5561,15.5561,15.4762,15.5206,5900.0
2009-01-28 13:45:00,17.45,17.5,17.45,17.46,1300.0,15.4939,15.5383,15.4939,15.5028,1300.0
2009-01-28 13:50:00,17.46,17.5,17.46,17.47,2400.0,15.5028,15.5383,15.5028,15.5117,2400.0
2009-01-28 13:55:00,17.47,17.51,17.47,17.49,12700.0,15.5117,15.5472,15.5117,15.5294,12700.0
2009-01-28 14:00:00,17.51,17.51,17.48,17.5,2300.0,15.5472,15.5472,15.5206,15.5383,2300.0
2009-01-28 14:05:00,17.5,17.51,17.5,17.51,2300.0,15.5383,15.5472,15.5383,15.5472,2300.0
2009-01-28 14:10:00,17.51,17.76,17.5,17.55,9000.0,15.5472,15.7692,15.5383,15.5827,9000.0
2009-01-28 14:15:00,17.55,17.65,17.48,17.65,5400.0,15.5827,15.6715,15.5206,15.6715,5400.0
2009-01-28 14:20:00,17.64,17.66,17.61,17.61,9400.0,15.6626,15.6804,15.636,15.636,9400.0
2009-01-28 14:25:00,17.64,17.69,17.59,17.69,4700.0,15.6626,15.707,15.6182,15.707,4700.0
2009-01-28 14:30:00,17.68,17.68,17.57,17.6,5200.0,15.6981,15.6981,15.6005,15.6271,5200.0
2009-01-28 14:35:00,17.59,17.69,17.55,17.69,4500.0,15.6182,15.707,15.5827,15.707,4500.0
2009-01-28 14:40:00,17.69,17.71,17.67,17.7,3000.0,15.707,15.7248,15.6893,15.7159,3000.0
2009-01-28 14:45:00,17.71,17.78,17.71,17.76,8100.0,15.7248,15.7869,15.7248,15.7692,8100.0
2009-01-28 14:50:00,17.76,17.78,17.7,17.73,9200.0,15.7692,15.7869,15.7159,15.7425,9200.0
2009-01-28 14:55:00,17.76,17.87,17.74,17.83,3500.0,15.7692,15.8668,15.7514,15.8313,3500.0
2009-01-28 15:00:00,17.87,17.93,17.87,17.88,2900.0,15.8668,15.9201,15.8668,15.8757,2900.0
2009-01-28 15:05:00,17.85,17.87,17.75,17.78,3300.0,15.8491,15.8668,15.7603,15.7869,3300.0
2009-01-28 15:10:00,17.8,17.86,17.76,17.84,3100.0,15.8047,15.858,15.7692,15.8402,3100.0
2009-01-28 15:15:00,17.84,17.92,17.8,17.9,4000.0,15.8402,15.9112,15.8047,15.8935,4000.0
2009-01-28 15:20:00,17.91,17.92,17.8,17.86,4200.0,15.9024,15.9112,15.8047,15.858,4200.0
2009-01-28 15:25:00,17.85,18.0,17.84,17.96,8100.0,15.8491,15.9823,15.8402,15.9468,8100.0
2009-01-28 15:30:00,17.96,18.03,17.93,18.02,7200.0,15.9468,16.0089,15.9201,16.0,7200.0
2009-01-28 15:35:00,18.03,18.08,17.97,18.02,11600.0,16.0089,16.0533,15.9556,16.0,11600.0
2009-01-28 15:40:00,18.02,18.16,18.02,18.09,10000.0,16.0,16.1243,16.0,16.0622,10000.0
2009-01-28 15:45:00,18.07,18.23,18.05,18.2,12700.0,16.0444,16.1865,16.0267,16.1599,12700.0
2009-01-28 15:50:00,18.2,18.39,18.17,18.38,27000.0,16.1599,16.3286,16.1332,16.3197,27000.0
2009-01-28 15:55:00,18.36,18.45,18.34,18.37,38600.0,16.3019,16.3818,16.2842,16.3108,38600.0
2009-01-29 09:30:00,18.19,18.38,18.14,18.25,7100.0,16.151,16.3197,16.1066,16.2043,7100.0
2009-01-29 09:35:00,18.35,18.35,18.01,18.01,10400.0,16.293,16.293,15.9912,15.9912,10400.0
2009-01-29 09:40:00,18.06,18.14,18.03,18.14,4400.0,16.0355,16.1066,16.0089,16.1066,4400.0
2009-01-29 09:45:00,18.18,18.18,18.01,18.01,9000.0,16.1421,16.1421,15.9912,15.9912,9000.0
2009-01-29 09:50:00,17.98,18.02,17.89,17.95,3300.0,15.9645,16.0,15.8846,15.9379,3300.0
2009-01-29 09:55:00,17.94,17.97,17.93,17.97,1000.0,15.929,15.9556,15.9201,15.9556,1000.0
2009-01-29 10:00:00,17.99,17.99,17.87,17.89,2700.0,15.9734,15.9734,15.8668,15.8846,2700.0
2009-01-29 10:05:00,17.93,18.0,17.91,17.99,8100.0,15.9201,15.9823,15.9024,15.9734,8100.0
2009-01-29 10:10:00,17.96,18.01,17.95,18.0,5100.0,15.9468,15.9912,15.9379,15.9823,5100.0
2009-01-29 10:15:00,18.0,18.01,18.0,18.0,1900.0,15.9823,15.9912,15.9823,15.9823,1900.0
2009-01-29 10:20:00,18.0,18.0,17.92,17.96,2100.0,15.9823,15.9823,15.9112,15.9468,2100.0
2009-01-29 10:25:00,17.92,17.96,17.92,17.96,2900.0,15.9112,15.9468,15.9112,15.9468,2900.0
2009-01-29 10:30:00,17.95,17.97,17.93,17.93,2400.0,15.9379,15.9556,15.9201,15.9201,2400.0
2009-01-29 10:35:00,17.91,17.94,17.91,17.94,1200.0,15.9024,15.929,15.9024,15.929,1200.0
2009-01-29 10:40:00,17.91,17.91,17.86,17.86,900.0,15.9024,15.9024,15.858,15.858,900.0
2009-01-29 10:45:00,17.86,17.89,17.83,17.88,3200.0,15.858,15.8846,15.8313,15.8757,3200.0
2009-01-29 10:50:00,17.88,17.88,17.84,17.87,2000.0,15.8757,15.8757,15.8402,15.8668,2000.0
2009-01-29 10:55:00,17.87,17.87,17.78,17.79,4100.0,15.8668,15.8668,15.7869,15.7958,4100.0
2009-01-29 11:00:00,17.8,17.8,17.73,17.73,1800.0,15.8047,15.8047,15.7425,15.7425,1800.0
2009-01-29 11:05:00,17.73,17.75,17.69,17.75,1100.0,15.7425,15.7603,15.707,15.7603,1100.0
2009-01-29 11:10:00,17.75,17.76,17.75,17.75,700.0,15.7603,15.7692,15.7603,15.7603,700.0
2009-01-29 11:15:00,17.75,17.75,17.75,17.75,0.0,15.7603,15.7603,15.7603,15.7603,0.0
2009-01-29 11:20:00,17.75,17.77,17.72,17.76,1300.0,15.7603,15.7781,15.7337,15.7692,1300.0
2009-01-29 11:25:00,17.76,17.76,17.76,17.76,900.0,15.7692,15.7692,15.7692,15.7692,900.0
2009-01-29 11:30:00,17.76,17.76,17.73,17.74,1900.0,15.7692,15.7692,15.7425,15.7514,1900.0
2009-01-29 11:35:00,17.74,17.83,17.74,17.83,1000.0,15.7514,15.8313,15.7514,15.8313,1000.0
2009-01-29 11:40:00,17.82,17.83,17.82,17.83,800.0,15.8225,15.8313,15.8225,15.8313,800.0
2009-01-29 11:45:00,17.82,17.83,17.8,17.82,1100.0,15.8225,15.8313,15.8047,15.8225,1100.0
2009-01-29 11:50:00,17.83,17.85,17.83,17.85,300.0,15.8313,15.8491,15.8313,15.8491,300.0
2009-01-29 11:55:00,17.9,18.0,17.9,18.0,1300.0,15.8935,15.9823,15.8935,15.9823,1300.0
2009-01-29 12:00:00,18.0,18.0,17.77,17.79,2300.0,15.9823,15.9823,15.7781,15.7958,2300.0
2009-01-29 12:05:00,17.75,17.78,17.73,17.73,2500.0,15.7603,15.7869,15.7425,15.7425,2500.0
2009-01-29 12:10:00,17.73,17.75,17.73,17.75,800.0,15.7425,15.7603,15.7425,15.7603,800.0
2009-01-29 12:15:00,17.76,17.79,17.75,17.79,900.0,15.7692,15.7958,15.7603,15.7958,900.0
2009-01-29 12:20:00,17.81,17.81,17.81,17.81,600.0,15.8136,15.8136,15.8136,15.8136,600.0
2009-01-29 12:25:00,17.8,17.82,17.8,17.82,1800.0,15.8047,15.8225,15.8047,15.8225,1800.0
2009-01-29 12:30:00,17.86,17.89,17.86,17.86,1700.0,15.858,15.8846,15.858,15.858,1700.0
2009-01-29 12:35:00,17.89,17.89,17.83,17.89,2200.0,15.8846,15.8846,15.8313,15.8846,2200.0
2009-01-29 12:40:00,17.88,17.89,17.84,17.88,3200.0,15.8757,15.8846,15.8402,15.8757,3200.0
2009-01-29 12:45:00,17.88,17.91,17.86,17.88,3400.0,15.8757,15.9024,15.858,15.8757,3400.0
2009-01-29 12:50:00,17.88,17.89,17.86,17.89,700.0,15.8757,15.8846,15.858,15.8846,700.0
2009-01-29 12:55:00,17.87,17.89,17.85,17.86,4600.0,15.8668,15.8846,15.8491,15.858,4600.0
2009-01-29 13:00:00,17.86,17.86,17.86,17.86,900.0,15.858,15.858,15.858,15.858,900.0
2009-01-29 13:05:00,17.82,17.86,17.82,17.86,900.0,15.8225,15.858,15.8225,15.858,900.0
2009-01-29 13:10:00,17.86,17.86,17.8,17.84,1100.0,15.858,15.858,15.8047,15.8402,1100.0
2009-01-29 13:15:00,17.84,17.85,17.84,17.85,600.0,15.8402,15.8491,15.8402,15.8491,600.0
2009-01-29 13:20:00,17.82,17.82,17.75,17.77,2300.0,15.8225,15.8225,15.7603,15.7781,2300.0
2009-01-29 13:25:00,17.78,17.86,17.78,17.82,1400.0,15.7869,15.858,15.7869,15.8225,1400.0
2009-01-29 13:30:00,17.83,17.83,17.76,17.76,1900.0,15.8313,15.8313,15.7692,15.7692,1900.0
2009-01-29 13:35:00,17.77,17.78,17.72,17.77,3900.0,15.7781,15.7869,15.7337,15.7781,3900.0
2009-01-29 13:40:00,17.78,17.85,17.74,17.8,4200.0,15.7869,15.8491,15.7514,15.8047,4200.0
2009-01-29 13:45:00,17.79,17.79,17.74,17.77,2900.0,15.7958,15.7958,15.7514,15.7781,2900.0
2009-01-29 13:50:00,17.77,17.78,17.74,17.76,2600.0,15.7781,15.7869,15.7514,15.7692,2600.0
2009-01-29 13:55:00,17.76,17.76,17.74,17.76,1300.0,15.7692,15.7692,15.7514,15.7692,1300.0
2009-01-29 14:00:00,17.76,17.79,17.73,17.73,1300.0,15.7692,15.7958,15.7425,15.7425,1300.0
2009-01-29 14:05:00,17.81,17.81,17.78,17.81,3000.0,15.8136,15.8136,15.7869,15.8136,3000.0
2009-01-29 14:10:00,17.78,17.82,17.75,17.76,5100.0,15.7869,15.8225,15.7603,15.7692,5100.0
2009-01-29 14:15:00,17.76,17.84,17.76,17.84,2500.0,15.7692,15.8402,15.7692,15.8402,2500.0
2009-01-29 14:20:00,17.84,17.84,17.84,17.84,600.0,15.8402,15.8402,15.8402,15.8402,600.0
2009-01-29 14:25:00,17.84,17.9,17.82,17.9,2300.0,15.8402,15.8935,15.8225,15.8935,2300.0
2009-01-29 14:30:00,17.86,17.92,17.86,17.87,1900.0,15.858,15.9112,15.858,15.8668,1900.0
2009-01-29 14:35:00,17.87,17.89,17.84,17.87,2500.0,15.8668,15.8846,15.8402,15.8668,2500.0
2009-01-29 14:40:00,17.88,17.89,17.88,17.89,1000.0,15.8757,15.8846,15.8757,15.8846,1000.0
2009-01-29 14:45:00,17.91,17.91,17.83,17.83,3000.0,15.9024,15.9024,15.8313,15.8313,3000.0
2009-01-29 14:50:00,17.87,17.87,17.78,17.8,4700.0,15.8668,15.8668,15.7869,15.8047,4700.0
2009-01-29 14:55:00,17.76,17.76,17.68,17.68,24000.0,15.7692,15.7692,15.6981,15.6981,24000.0
2009-01-29 15:00:00,17.66,17.74,17.66,17.67,24800.0,15.6804,15.7514,15.6804,15.6893,24800.0
2009-01-29 15:05:00,17.68,17.69,17.67,17.69,2000.0,15.6981,15.707,15.6893,15.707,2000.0
2009-01-29 15:10:00,17.67,17.7,17.66,17.69,6200.0,15.6893,15.7159,15.6804,15.707,6200.0
2009-01-29 15:15:00,17.7,17.7,17.67,17.67,3300.0,15.7159,15.7159,15.6893,15.6893,3300.0
2009-01-29 15:20:00,17.69,17.69,17.57,17.6,24300.0,15.707,15.707,15.6005,15.6271,24300.0
2009-01-29 15:25:00,17.59,17.59,17.55,17.58,3300.0,15.6182,15.6182,15.5827,15.6094,3300.0
2009-01-29 15:30:00,17.57,17.57,17.56,17.57,3700.0,15.6005,15.6005,15.5916,15.6005,3700.0
2009-01-29 15:35:00,17.58,17.6,17.57,17.58,8900.0,15.6094,15.6271,15.6005,15.6094,8900.0
2009-01-29 15:40:00,17.56,17.6,17.56,17.6,9000.0,15.5916,15.6271,15.5916,15.6271,9000.0
2009-01-29 15:45:00,17.59,17.6,17.56,17.58,8900.0,15.6182,15.6271,15.5916,15.6094,8900.0
2009-01-29 15:50:00,17.59,17.59,17.54,17.54,11000.0,15.6182,15.6182,15.5738,15.5738,11000.0
2009-01-29 15:55:00,17.54,17.56,17.45,17.49,82900.0,15.5738,15.5916,15.4939,15.5294,82900.0
2009-01-30 09:30:00,17.4,17.63,17.4,17.42,1000.0,15.4495,15.6537,15.4495,15.4673,1000.0
2009-01-30 09:35:00,17.4,17.53,17.37,17.53,900.0,15.4495,15.565,15.4229,15.565,900.0
2009-01-30 09:40:00,17.47,17.47,17.41,17.44,800.0,15.5117,15.5117,15.4584,15.485,800.0
2009-01-30 09:45:00,17.49,17.49,17.44,17.47,1300.0,15.5294,15.5294,15.485,15.5117,1300.0
2009-01-30 09:50:00,17.42,17.44,17.38,17.41,1200.0,15.4673,15.485,15.4318,15.4584,1200.0
2009-01-30 09:55:00,17.41,17.41,17.25,17.3,2400.0,15.4584,15.4584,15.3163,15.3607,2400.0
2009-01-30 10:00:00,17.32,17.35,17.24,17.3,3000.0,15.3785,15.4051,15.3075,15.3607,3000.0
2009-01-30 10:05:00,17.3,17.31,17.24,17.24,3100.0,15.3607,15.3696,15.3075,15.3075,3100.0
2009-01-30 10:10:00,17.23,17.24,17.14,17.21,2000.0,15.2986,15.3075,15.2187,15.2808,2000.0
2009-01-30 10:15:00,17.22,17.25,17.21,17.24,4200.0,15.2897,15.3163,15.2808,15.3075,4200.0
2009-01-30 10:20:00,17.24,17.25,17.17,17.17,2500.0,15.3075,15.3163,15.2453,15.2453,2500.0
2009-01-30 10:25:00,17.23,17.25,17.23,17.24,21900.0,15.2986,15.3163,15.2986,15.3075,21900.0
2009-01-30 10:30:00,17.2,17.25,17.17,17.23,2400.0,15.272,15.3163,15.2453,15.2986,2400.0
2009-01-30 10:35:00,17.23,17.25,17.23,17.25,2900.0,15.2986,15.3163,15.2986,15.3163,2900.0
2009-01-30 10:40:00,17.2,17.25,17.2,17.25,2300.0,15.272,15.3163,15.272,15.3163,2300.0
2009-01-30 10:45:00,17.25,17.25,17.18,17.18,2300.0,15.3163,15.3163,15.2542,15.2542,2300.0
2009-01-30 10:50:00,17.14,17.17,17.11,17.16,2100.0,15.2187,15.2453,15.192,15.2364,2100.0
2009-01-30 10:55:00,17.16,17.19,17.13,17.14,2100.0,15.2364,15.2631,15.2098,15.2187,2100.0
2009-01-30 11:00:00,17.17,17.25,17.17,17.19,4100.0,15.2453,15.3163,15.2453,15.2631,4100.0
2009-01-30 11:05:00,17.18,17.29,17.14,17.14,4200.0,15.2542,15.3519,15.2187,15.2187,4200.0
2009-01-30 11:10:00,17.15,17.18,17.08,17.1,2800.0,15.2276,15.2542,15.1654,15.1832,2800.0
2009-01-30 11:15:00,17.1,17.17,17.1,17.14,1900.0,15.1832,15.2453,15.1832,15.2187,1900.0
2009-01-30 11:20:00,17.13,17.15,17.09,17.13,1500.0,15.2098,15.2276,15.1743,15.2098,1500.0
2009-01-30 11:25:00,17.13,17.16,17.06,17.09,3200.0,15.2098,15.2364,15.1476,15.1743,3200.0
2009-01-30 11:30:00,17.1,17.23,17.1,17.2,8000.0,15.1832,15.2986,15.1832,15.272,8000.0
2009-01-30 11:35:00,17.2,17.23,17.2,17.23,4100.0,15.272,15.2986,15.272,15.2986,4100.0
2009-01-30 11:40:00,17.24,17.25,17.14,17.15,18100.0,15.3075,15.3163,15.2187,15.2276,18100.0
2009-01-30 11:45:00,17.17,17.23,17.17,17.21,1600.0,15.2453,15.2986,15.2453,15.2808,1600.0
2009-01-30 11:50:00,17.26,17.28,17.24,17.28,2900.0,15.3252,15.343,15.3075,15.343,2900.0
2009-01-30 11:55:00,17.28,17.34,17.28,17.34,1700.0,15.343,15.3963,15.343,15.3963,1700.0
2009-01-30 12:00:00,17.32,17.35,17.32,17.33,2100.0,15.3785,15.4051,15.3785,15.3874,2100.0
2009-01-30 12:05:00,17.29,17.35,17.29,17.31,2400.0,15.3519,15.4051,15.3519,15.3696,2400.0
2009-01-30 12:10:00,17.3,17.39,17.3,17.37,3500.0,15.3607,15.4407,15.3607,15.4229,3500.0
2009-01-30 12:15:00,17.4,17.46,17.4,17.44,2800.0,15.4495,15.5028,15.4495,15.485,2800.0
2009-01-30 12:20:00,17.45,17.47,17.45,17.47,1300.0,15.4939,15.5117,15.4939,15.5117,1300.0
2009-01-30 12:25:00,17.46,17.49,17.45,17.48,2000.0,15.5028,15.5294,15.4939,15.5206,2000.0
2009-01-30 12:30:00,17.48,17.51,17.47,17.47,1800.0,15.5206,15.5472,15.5117,15.5117,1800.0
2009-01-30 12:35:00,17.49,17.54,17.47,17.48,2100.0,15.5294,15.5738,15.5117,15.5206,2100.0
2009-01-30 12:40:00,17.45,17.51,17.44,17.51,1700.0,15.4939,15.5472,15.485,15.5472,1700.0
2009-01-30 12:45:00,17.53,17.58,17.53,17.58,1200.0,15.565,15.6094,15.565,15.6094,1200.0
2009-01-30 12:50:00,17.59,17.6,17.52,17.54,2700.0,15.6182,15.6271,15.5561,15.5738,2700.0
2009-01-30 12:55:00,17.58,17.59,17.55,17.59,1900.0,15.6094,15.6182,15.5827,15.6182,1900.0
2009-01-30 13:00:00,17.61,17.64,17.61,17.64,1400.0,15.636,15.6626,15.636,15.6626,1400.0
2009-01-30 13:05:00,17.7,17.77,17.7,17.73,3100.0,15.7159,15.7781,15.7159,15.7425,3100.0
2009-01-30 13:10:00,17.73,17.78,17.73,17.75,2300.0,15.7425,15.7869,15.7425,15.7603,2300.0
2009-01-30 13:15:00,17.74,17.77,17.7,17.7,3300.0,15.7514,15.7781,15.7159,15.7159,3300.0
2009-01-30 13:20:00,17.7,17.74,17.66,17.7,1700.0,15.7159,15.7514,15.6804,15.7159,1700.0
2009-01-30 13:25:00,17.72,17.73,17.64,17.64,2900.0,15.7337,15.7425,15.6626,15.6626,2900.0
2009-01-30 13:30:00,17.66,17.66,17.61,17.65,4700.0,15.6804,15.6804,15.636,15.6715,4700.0
2009-01-30 13:35:00,17.65,17.68,17.55,17.55,2200.0,15.6715,15.6981,15.5827,15.5827,2200.0
2009-01-30 13:40:00,17.54,17.59,17.54,17.59,2900.0,15.5738,15.6182,15.5738,15.6182,2900.0
2009-01-30 13:45:00,17.59,17.68,17.56,17.59,3300.0,15.6182,15.6981,15.5916,15.6182,3300.0
2009-01-30 13:50:00,17.66,17.67,17.63,17.65,3000.0,15.6804,15.6893,15.6537,15.6715,3000.0
2009-01-30 13:55:00,17.6,17.68,17.59,17.66,3600.0,15.6271,15.6981,15.6182,15.6804,3600.0
2009-01-30 14:00:00,17.64,17.68,17.64,17.65,2300.0,15.6626,15.6981,15.6626,15.6715,2300.0
2009-01-30 14:05:00,17.64,17.68,17.59,17.59,2500.0,15.6626,15.6981,15.6182,15.6182,2500.0
2009-01-30 14:10:00,17.57,17.61,17.56,17.61,2600.0,15.6005,15.636,15.5916,15.636,2600.0
2009-01-30 14:15:00,17.57,17.59,17.55,17.55,2400.0,15.6005,15.6182,15.5827,15.5827,2400.0
2009-01-30 14:20:00,17.58,17.6,17.55,17.55,3300.0,15.6094,15.6271,15.5827,15.5827,3300.0
2009-01-30 14:25:00,17.54,17.64,17.53,17.63,5400.0,15.5738,15.6626,15.565,15.6537,5400.0
2009-01-30 14:30:00,17.66,17.66,17.55,17.57,2500.0,15.6804,15.6804,15.5827,15.6005,2500.0
2009-01-30 14:35:00,17.59,17.63,17.58,17.61,2900.0,15.6182,15.6537,15.6094,15.636,2900.0
2009-01-30 14:40:00,17.57,17.57,17.51,17.51,1600.0,15.6005,15.6005,15.5472,15.5472,1600.0
2009-01-30 14:45:00,17.51,17.54,17.5,17.52,1900.0,15.5472,15.5738,15.5383,15.5561,1900.0
2009-01-30 14:50:00,17.5,17.52,17.4,17.4,2500.0,15.5383,15.5561,15.4495,15.4495,2500.0
2009-01-30 14:55:00,17.4,17.48,17.4,17.48,1800.0,15.4495,15.5206,15.4495,15.5206,1800.0
2009-01-30 15:00:00,17.45,17.55,17.45,17.47,3900.0,15.4939,15.5827,15.4939,15.5117,3900.0
2009-01-30 15:05:00,17.45,17.5,17.43,17.49,1900.0,15.4939,15.5383,15.4762,15.5294,1900.0
2009-01-30 15:10:00,17.49,17.55,17.47,17.51,5500.0,15.5294,15.5827,15.5117,15.5472,5500.0
2009-01-30 15:15:00,17.51,17.51,17.37,17.37,4200.0,15.5472,15.5472,15.4229,15.4229,4200.0
2009-01-30 15:20:00,17.34,17.34,17.3,17.3,4300.0,15.3963,15.3963,15.3607,15.3607,4300.0
2009-01-30 15:25:00,17.3,17.41,17.3,17.33,5000.0,15.3607,15.4584,15.3607,15.3874,5000.0
2009-01-30 15:30:00,17.3,17.34,17.27,17.29,7300.0,15.3607,15.3963,15.3341,15.3519,7300.0
2009-01-30 15:35:00,17.29,17.33,17.26,17.28,6000.0,15.3519,15.3874,15.3252,15.343,6000.0
2009-01-30 15:40:00,17.28,17.42,17.25,17.42,9100.0,15.343,15.4673,15.3163,15.4673,9100.0
2009-01-30 15:45:00,17.4,17.43,17.3,17.35,7100.0,15.4495,15.4762,15.3607,15.4051,7100.0
2009-01-30 15:50:00,17.32,17.36,17.26,17.35,7300.0,15.3785,15.414,15.3252,15.4051,7300.0
2009-01-30 15:55:00,17.38,17.43,17.3,17.37,16200.0,15.4318,15.4762,15.3607,15.4229,16200.0
2009-02-02 09:30:00,17.45,17.45,16.98,16.98,700.0,15.4939,15.4939,15.0766,15.0766,700.0
2009-02-02 09:35:00,17.03,17.12,16.86,16.94,6300.0,15.121,15.2009,14.9701,15.0411,6300.0
2009-02-02 09:40:00,16.91,16.99,16.88,16.99,700.0,15.0145,15.0855,14.9878,15.0855,700.0
2009-02-02 09:45:00,17.05,17.11,17.05,17.11,800.0,15.1388,15.192,15.1388,15.192,800.0
2009-02-02 09:50:00,17.16,17.23,17.16,17.21,5200.0,15.2364,15.2986,15.2364,15.2808,5200.0
2009-02-02 09:55:00,17.21,17.21,17.13,17.19,1800.0,15.2808,15.2808,15.2098,15.2631,1800.0
2009-02-02 10:00:00,17.2,17.38,17.2,17.32,1700.0,15.272,15.4318,15.272,15.3785,1700.0
2009-02-02 10:05:00,17.34,17.36,17.3,17.36,1100.0,15.3963,15.414,15.3607,15.414,1100.0
2009-02-02 10:10:00,17.37,17.4,17.28,17.35,2800.0,15.4229,15.4495,15.343,15.4051,2800.0
2009-02-02 10:15:00,17.33,17.49,17.33,17.47,2600.0,15.3874,15.5294,15.3874,15.5117,2600.0
2009-02-02 10:20:00,17.47,17.51,17.41,17.51,2100.0,15.5117,15.5472,15.4584,15.5472,2100.0
2009-02-02 10:25:00,17.51,17.51,17.42,17.48,3600.0,15.5472,15.5472,15.4673,15.5206,3600.0
2009-02-02 10:30:00,17.46,17.49,17.44,17.48,1700.0,15.5028,15.5294,15.485,15.5206,1700.0
2009-02-02 10:35:00,17.49,17.52,17.48,17.52,1000.0,15.5294,15.5561,15.5206,15.5561,1000.0
2009-02-02 10:40:00,17.47,17.51,17.46,17.47,1700.0,15.5117,15.5472,15.5028,15.5117,1700.0
2009-02-02 10:45:00,17.47,17.5,17.42,17.48,1700.0,15.5117,15.5383,15.4673,15.5206,1700.0
2009-02-02 10:50:00,17.48,17.55,17.44,17.48,1800.0,15.5206,15.5827,15.485,15.5206,1800.0
2009-02-02 10:55:00,17.44,17.5,17.44,17.5,1200.0,15.485,15.5383,15.485,15.5383,1200.0
2009-02-02 11:00:00,17.47,17.49,17.45,17.46,400.0,15.5117,15.5294,15.4939,15.5028,400.0
2009-02-02 11:05:00,17.45,17.48,17.41,17.43,2800.0,15.4939,15.5206,15.4584,15.4762,2800.0
2009-02-02 11:10:00,17.41,17.46,17.41,17.46,500.0,15.4584,15.5028,15.4584,15.5028,500.0
2009-02-02 11:15:00,17.43,17.47,17.43,17.47,1900.0,15.4762,15.5117,15.4762,15.5117,1900.0
2009-02-02 11:20:00,17.45,17.48,17.44,17.46,1200.0,15.4939,15.5206,15.485,15.5028,1200.0
2009-02-02 11:25:00,17.45,17.47,17.42,17.46,4100.0,15.4939,15.5117,15.4673,15.5028,4100.0
2009-02-02 11:30:00,17.48,17.48,17.45,17.47,1300.0,15.5206,15.5206,15.4939,15.5117,1300.0
2009-02-02 11:35:00,17.48,17.51,17.48,17.51,700.0,15.5206,15.5472,15.5206,15.5472,700.0
2009-02-02 11:40:00,17.5,17.54,17.45,17.54,4100.0,15.5383,15.5738,15.4939,15.5738,4100.0
2009-02-02 11:45:00,17.55,17.57,17.54,17.57,1200.0,15.5827,15.6005,15.5738,15.6005,1200.0
2009-02-02 11:50:00,17.58,17.61,17.58,17.58,1000.0,15.6094,15.636,15.6094,15.6094,1000.0
2009-02-02 11:55:00,17.57,17.63,17.52,17.52,2500.0,15.6005,15.6537,15.5561,15.5561,2500.0
2009-02-02 12:00:00,17.53,17.63,17.53,17.55,2100.0,15.565,15.6537,15.565,15.5827,2100.0
2009-02-02 12:05:00,17.54,17.54,17.5,17.51,1100.0,15.5738,15.5738,15.5383,15.5472,1100.0
2009-02-02 12:10:00,17.49,17.5,17.45,17.5,800.0,15.5294,15.5383,15.4939,15.5383,800.0
2009-02-02 12:15:00,17.49,17.51,17.46,17.48,2900.0,15.5294,15.5472,15.5028,15.5206,2900.0
2009-02-02 12:20:00,17.48,17.49,17.48,17.48,400.0,15.5206,15.5294,15.5206,15.5206,400.0
2009-02-02 12:25:00,17.48,17.49,17.46,17.49,500.0,15.5206,15.5294,15.5028,15.5294,500.0
2009-02-02 12:30:00,17.5,17.58,17.48,17.58,3200.0,15.5383,15.6094,15.5206,15.6094,3200.0
2009-02-02 12:35:00,17.59,17.59,17.58,17.59,900.0,15.6182,15.6182,15.6094,15.6182,900.0
2009-02-02 12:40:00,17.6,17.62,17.6,17.62,400.0,15.6271,15.6449,15.6271,15.6449,400.0
2009-02-02 12:45:00,17.62,17.73,17.62,17.67,3000.0,15.6449,15.7425,15.6449,15.6893,3000.0
2009-02-02 12:50:00,17.66,17.66,17.59,17.61,900.0,15.6804,15.6804,15.6182,15.636,900.0
2009-02-02 12:55:00,17.61,17.62,17.6,17.6,700.0,15.636,15.6449,15.6271,15.6271,700.0
2009-02-02 13:00:00,17.61,17.61,17.57,17.57,700.0,15.636,15.636,15.6005,15.6005,700.0
2009-02-02 13:05:00,17.54,17.55,17.53,17.55,1300.0,15.5738,15.5827,15.565,15.5827,1300.0
2009-02-02 13:10:00,17.55,17.58,17.55,17.56,3600.0,15.5827,15.6094,15.5827,15.5916,3600.0
2009-02-02 13:15:00,17.55,17.62,17.55,17.62,1100.0,15.5827,15.6449,15.5827,15.6449,1100.0
2009-02-02 13:20:00,17.61,17.61,17.56,17.61,4200.0,15.636,15.636,15.5916,15.636,4200.0
2009-02-02 13:25:00,17.58,17.59,17.56,17.59,2000.0,15.6094,15.6182,15.5916,15.6182,2000.0
2009-02-02 13:30:00,17.59,17.62,17.58,17.6,1400.0,15.6182,15.6449,15.6094,15.6271,1400.0
2009-02-02 13:35:00,17.61,17.69,17.6,17.66,2600.0,15.636,15.707,15.6271,15.6804,2600.0
2009-02-02 13:40:00,17.71,17.72,17.67,17.72,1300.0,15.7248,15.7337,15.6893,15.7337,1300.0
2009-02-02 13:45:00,17.76,17.78,17.73,17.78,2900.0,15.7692,15.7869,15.7425,15.7869,2900.0
2009-02-02 13:50:00,17.78,17.78,17.7,17.72,4800.0,15.7869,15.7869,15.7159,15.7337,4800.0
2009-02-02 13:55:00,17.72,17.76,17.68,17.73,4500.0,15.7337,15.7692,15.6981,15.7425,4500.0
2009-02-02 14:00:00,17.73,17.76,17.71,17.73,3600.0,15.7425,15.7692,15.7248,15.7425,3600.0
2009-02-02 14:05:00,17.73,17.82,17.73,17.76,4700.0,15.7425,15.8225,15.7425,15.7692,4700.0
2009-02-02 14:10:00,17.76,17.8,17.73,17.76,3500.0,15.7692,15.8047,15.7425,15.7692,3500.0
2009-02-02 14:15:00,17.75,17.83,17.75,17.83,900.0,15.7603,15.8313,15.7603,15.8313,900.0
2009-02-02 14:20:00,17.83,17.83,17.75,17.79,4700.0,15.8313,15.8313,15.7603,15.7958,4700.0
2009-02-02 14:25:00,17.81,17.85,17.76,17.83,4600.0,15.8136,15.8491,15.7692,15.8313,4600.0
2009-02-02 14:30:00,17.87,17.89,17.85,17.86,2000.0,15.8668,15.8846,15.8491,15.858,2000.0
2009-02-02 14:35:00,17.87,17.88,17.75,17.82,3200.0,15.8668,15.8757,15.7603,15.8225,3200.0
2009-02-02 14:40:00,17.81,17.86,17.81,17.85,2300.0,15.8136,15.858,15.8136,15.8491,2300.0
2009-02-02 14:45:00,17.85,17.87,17.84,17.84,1700.0,15.8491,15.8668,15.8402,15.8402,1700.0
2009-02-02 14:50:00,17.84,17.84,17.82,17.82,900.0,15.8402,15.8402,15.8225,15.8225,900.0
2009-02-02 14:55:00,17.84,17.92,17.83,17.86,4600.0,15.8402,15.9112,15.8313,15.858,4600.0
2009-02-02 15:00:00,17.87,18.01,17.87,18.01,5000.0,15.8668,15.9912,15.8668,15.9912,5000.0
2009-02-02 15:05:00,18.02,18.08,18.01,18.06,5300.0,16.0,16.0533,15.9912,16.0355,5300.0
2009-02-02 15:10:00,18.08,18.16,18.05,18.16,5400.0,16.0533,16.1243,16.0267,16.1243,5400.0
2009-02-02 15:15:00,18.12,18.16,18.12,18.16,2800.0,16.0888,16.1243,16.0888,16.1243,2800.0
2009-02-02 15:20:00,18.15,18.17,18.13,18.14,5600.0,16.1155,16.1332,16.0977,16.1066,5600.0
2009-02-02 15:25:00,18.14,18.17,18.1,18.1,3500.0,16.1066,16.1332,16.0711,16.0711,3500.0
2009-02-02 15:30:00,18.13,18.14,18.06,18.07,10900.0,16.0977,16.1066,16.0355,16.0444,10900.0
2009-02-02 15:35:00,18.1,18.13,18.01,18.04,6200.0,16.0711,16.0977,15.9912,16.0178,6200.0
2009-02-02 15:40:00,18.05,18.17,18.02,18.02,6800.0,16.0267,16.1332,16.0,16.0,6800.0
2009-02-02 15:45:00,18.0,18.02,17.96,17.98,11400.0,15.9823,16.0,15.9468,15.9645,11400.0
2009-02-02 15:50:00,18.0,18.02,17.97,18.0,6700.0,15.9823,16.0,15.9556,15.9823,6700.0
2009-02-02 15:55:00,18.0,18.23,18.0,18.18,18800.0,15.9823,16.1865,15.9823,16.1421,18800.0
2009-02-03 09:30:00,18.18,18.2,17.72,17.79,30200.0,16.1421,16.1599,15.7337,15.7958,30200.0
2009-02-03 09:35:00,17.75,17.84,17.42,17.56,6000.0,15.7603,15.8402,15.4673,15.5916,6000.0
2009-02-03 09:40:00,17.46,17.48,17.27,17.33,16900.0,15.5028,15.5206,15.3341,15.3874,16900.0
2009-02-03 09:45:00,17.33,17.35,17.3,17.34,6200.0,15.3874,15.4051,15.3607,15.3963,6200.0
2009-02-03 09:50:00,17.34,17.65,17.34,17.57,8700.0,15.3963,15.6715,15.3963,15.6005,8700.0
2009-02-03 09:55:00,17.67,17.79,17.63,17.79,6400.0,15.6893,15.7958,15.6537,15.7958,6400.0
2009-02-03 10:00:00,17.83,18.08,17.83,17.98,11500.0,15.8313,16.0533,15.8313,15.9645,11500.0
2009-02-03 10:05:00,17.98,18.02,17.97,17.98,2700.0,15.9645,16.0,15.9556,15.9645,2700.0
2009-02-03 10:10:00,17.94,17.96,17.83,17.88,7600.0,15.929,15.9468,15.8313,15.8757,7600.0
2009-02-03 10:15:00,17.83,17.89,17.8,17.81,10500.0,15.8313,15.8846,15.8047,15.8136,10500.0
2009-02-03 10:20:00,17.89,17.89,17.67,17.68,4600.0,15.8846,15.8846,15.6893,15.6981,4600.0
2009-02-03 10:25:00,17.68,17.73,17.68,17.71,3700.0,15.6981,15.7425,15.6981,15.7248,3700.0
2009-02-03 10:30:00,17.69,17.69,17.55,17.61,6700.0,15.707,15.707,15.5827,15.636,6700.0
2009-02-03 10:35:00,17.61,17.68,17.58,17.6,4500.0,15.636,15.6981,15.6094,15.6271,4500.0
2009-02-03 10:40:00,17.58,17.61,17.58,17.6,2600.0,15.6094,15.636,15.6094,15.6271,2600.0
2009-02-03 10:45:00,17.61,17.73,17.61,17.71,3700.0,15.636,15.7425,15.636,15.7248,3700.0
2009-02-03 10:50:00,17.71,17.77,17.68,17.7,2300.0,15.7248,15.7781,15.6981,15.7159,2300.0
2009-02-03 10:55:00,17.68,17.71,17.66,17.69,9800.0,15.6981,15.7248,15.6804,15.707,9800.0
2009-02-03 11:00:00,17.68,17.76,17.68,17.76,2500.0,15.6981,15.7692,15.6981,15.7692,2500.0
2009-02-03 11:05:00,17.75,17.81,17.74,17.81,1400.0,15.7603,15.8136,15.7514,15.8136,1400.0
2009-02-03 11:10:00,17.8,17.8,17.7,17.7,1100.0,15.8047,15.8047,15.7159,15.7159,1100.0
2009-02-03 11:15:00,17.71,17.72,17.68,17.69,3000.0,15.7248,15.7337,15.6981,15.707,3000.0
2009-02-03 11:20:00,17.69,17.7,17.67,17.7,3400.0,15.707,15.7159,15.6893,15.7159,3400.0
2009-02-03 11:25:00,17.71,17.73,17.69,17.7,2500.0,15.7248,15.7425,15.707,15.7159,2500.0
2009-02-03 11:30:00,17.68,17.72,17.68,17.72,1400.0,15.6981,15.7337,15.6981,15.7337,1400.0
2009-02-03 11:35:00,17.7,17.7,17.69,17.7,3600.0,15.7159,15.7159,15.707,15.7159,3600.0
2009-02-03 11:40:00,17.7,17.71,17.69,17.7,1700.0,15.7159,15.7248,15.707,15.7159,1700.0
2009-02-03 11:45:00,17.7,17.71,17.65,17.7,6200.0,15.7159,15.7248,15.6715,15.7159,6200.0
2009-02-03 11:50:00,17.68,17.71,17.67,17.71,4000.0,15.6981,15.7248,15.6893,15.7248,4000.0
2009-02-03 11:55:00,17.71,17.71,17.62,17.65,6100.0,15.7248,15.7248,15.6449,15.6715,6100.0
2009-02-03 12:00:00,17.65,17.69,17.65,17.69,2900.0,15.6715,15.707,15.6715,15.707,2900.0
2009-02-03 12:05:00,17.68,17.71,17.64,17.69,3100.0,15.6981,15.7248,15.6626,15.707,3100.0
2009-02-03 12:10:00,17.66,17.69,17.64,17.67,3700.0,15.6804,15.707,15.6626,15.6893,3700.0
2009-02-03 12:15:00,17.69,17.7,17.63,17.65,4500.0,15.707,15.7159,15.6537,15.6715,4500.0
2009-02-03 12:20:00,17.64,17.65,17.62,17.65,2900.0,15.6626,15.6715,15.6449,15.6715,2900.0
2009-02-03 12:25:00,17.64,17.65,17.61,17.63,2700.0,15.6626,15.6715,15.636,15.6537,2700.0
2009-02-03 12:30:00,17.64,17.74,17.62,17.74,2900.0,15.6626,15.7514,15.6449,15.7514,2900.0
2009-02-03 12:35:00,17.75,17.75,17.68,17.69,3600.0,15.7603,15.7603,15.6981,15.707,3600.0
2009-02-03 12:40:00,17.7,17.7,17.69,17.7,8800.0,15.7159,15.7159,15.707,15.7159,8800.0
2009-02-03 12:45:00,17.7,17.7,17.69,17.7,6200.0,15.7159,15.7159,15.707,15.7159,6200.0
2009-02-03 12:50:00,17.68,17.68,17.63,17.64,1800.0,15.6981,15.6981,15.6537,15.6626,1800.0
2009-02-03 12:55:00,17.63,17.65,17.63,17.64,2500.0,15.6537,15.6715,15.6537,15.6626,2500.0
2009-02-03 13:00:00,17.62,17.65,17.61,17.64,4500.0,15.6449,15.6715,15.636,15.6626,4500.0
2009-02-03 13:05:00,17.63,17.65,17.62,17.65,4600.0,15.6537,15.6715,15.6449,15.6715,4600.0
2009-02-03 13:10:00,17.64,17.7,17.63,17.7,3000.0,15.6626,15.7159,15.6537,15.7159,3000.0
2009-02-03 13:15:00,17.65,17.68,17.63,17.65,3200.0,15.6715,15.6981,15.6537,15.6715,3200.0
2009-02-03 13:20:00,17.63,17.65,17.62,17.64,5200.0,15.6537,15.6715,15.6449,15.6626,5200.0
2009-02-03 13:25:00,17.64,17.65,17.63,17.64,3300.0,15.6626,15.6715,15.6537,15.6626,3300.0
2009-02-03 13:30:00,17.65,17.7,17.64,17.68,10900.0,15.6715,15.7159,15.6626,15.6981,10900.0
2009-02-03 13:35:00,17.68,17.7,17.68,17.7,3600.0,15.6981,15.7159,15.6981,15.7159,3600.0
2009-02-03 13:40:00,17.69,17.7,17.64,17.64,6100.0,15.707,15.7159,15.6626,15.6626,6100.0
2009-02-03 13:45:00,17.64,17.66,17.63,17.64,7700.0,15.6626,15.6804,15.6537,15.6626,7700.0
2009-02-03 13:50:00,17.65,17.66,17.63,17.65,7000.0,15.6715,15.6804,15.6537,15.6715,7000.0
2009-02-03 13:55:00,17.65,17.69,17.64,17.64,4000.0,15.6715,15.707,15.6626,15.6626,4000.0
2009-02-03 14:00:00,17.64,17.67,17.64,17.65,8800.0,15.6626,15.6893,15.6626,15.6715,8800.0
2009-02-03 14:05:00,17.65,17.69,17.64,17.67,7200.0,15.6715,15.707,15.6626,15.6893,7200.0
2009-02-03 14:10:00,17.67,17.68,17.64,17.68,10500.0,15.6893,15.6981,15.6626,15.6981,10500.0
2009-02-03 14:15:00,17.65,17.67,17.64,17.65,8100.0,15.6715,15.6893,15.6626,15.6715,8100.0
2009-02-03 14:20:00,17.65,17.66,17.64,17.65,7000.0,15.6715,15.6804,15.6626,15.6715,7000.0
2009-02-03 14:25:00,17.65,17.66,17.63,17.65,13600.0,15.6715,15.6804,15.6537,15.6715,13600.0
2009-02-03 14:30:00,17.65,17.66,17.63,17.65,8100.0,15.6715,15.6804,15.6537,15.6715,8100.0
2009-02-03 14:35:00,17.65,17.66,17.64,17.64,55200.0,15.6715,15.6804,15.6626,15.6626,55200.0
2009-02-03 14:40:00,17.66,17.66,17.64,17.64,7500.0,15.6804,15.6804,15.6626,15.6626,7500.0
2009-02-03 14:45:00,17.64,17.65,17.52,17.52,5200.0,15.6626,15.6715,15.5561,15.5561,5200.0
2009-02-03 14:50:00,17.52,17.52,17.5,17.5,7600.0,15.5561,15.5561,15.5383,15.5383,7600.0
2009-02-03 14:55:00,17.5,17.5,17.49,17.49,7100.0,15.5383,15.5383,15.5294,15.5294,7100.0
2009-02-03 15:00:00,17.49,17.5,17.44,17.44,6300.0,15.5294,15.5383,15.485,15.485,6300.0
2009-02-03 15:05:00,17.44,17.49,17.37,17.48,6600.0,15.485,15.5294,15.4229,15.5206,6600.0
2009-02-03 15:10:00,17.52,17.56,17.5,17.54,10200.0,15.5561,15.5916,15.5383,15.5738,10200.0
2009-02-03 15:15:00,17.53,17.58,17.53,17.57,6800.0,15.565,15.6094,15.565,15.6005,6800.0
2009-02-03 15:20:00,17.57,17.68,17.57,17.66,6800.0,15.6005,15.6981,15.6005,15.6804,6800.0
2009-02-03 15:25:00,17.65,17.73,17.6,17.6,12100.0,15.6715,15.7425,15.6271,15.6271,12100.0
2009-02-03 15:30:00,17.61,17.63,17.59,17.6,6900.0,15.636,15.6537,15.6182,15.6271,6900.0
2009-02-03 15:35:00,17.59,17.71,17.59,17.65,12700.0,15.6182,15.7248,15.6182,15.6715,12700.0
2009-02-03 15:40:00,17.66,17.71,17.61,17.62,14800.0,15.6804,15.7248,15.636,15.6449,14800.0
2009-02-03 15:45:00,17.63,17.7,17.63,17.64,20600.0,15.6537,15.7159,15.6537,15.6626,20600.0
2009-02-03 15:50:00,17.65,17.66,17.55,17.59,19300.0,15.6715,15.6804,15.5827,15.6182,19300.0
2009-02-03 15:55:00,17.59,17.68,17.52,17.64,34300.0,15.6182,15.6981,15.5561,15.6626,34300.0
2009-02-04 09:30:00,17.69,17.71,17.32,17.33,1800.0,15.707,15.7248,15.3785,15.3874,1800.0
2009-02-04 09:35:00,17.3,17.61,17.3,17.61,1000.0,15.3607,15.636,15.3607,15.636,1000.0
2009-02-04 09:40:00,17.55,17.6,17.55,17.58,1100.0,15.5827,15.6271,15.5827,15.6094,1100.0
2009-02-04 09:45:00,17.6,17.68,17.6,17.68,400.0,15.6271,15.6981,15.6271,15.6981,400.0
2009-02-04 09:50:00,17.73,17.75,17.64,17.75,2100.0,15.7425,15.7603,15.6626,15.7603,2100.0
2009-02-04 09:55:00,17.74,17.74,17.55,17.56,5300.0,15.7514,15.7514,15.5827,15.5916,5300.0
2009-02-04 10:00:00,17.58,17.64,17.57,17.62,9000.0,15.6094,15.6626,15.6005,15.6449,9000.0
2009-02-04 10:05:00,17.61,17.61,17.45,17.45,7900.0,15.636,15.636,15.4939,15.4939,7900.0
2009-02-04 10:10:00,17.48,17.53,17.39,17.39,5300.0,15.5206,15.565,15.4407,15.4407,5300.0
2009-02-04 10:15:00,17.39,17.41,17.21,17.23,12100.0,15.4407,15.4584,15.2808,15.2986,12100.0
2009-02-04 10:20:00,17.23,17.24,17.21,17.21,1600.0,15.2986,15.3075,15.2808,15.2808,1600.0
2009-02-04 10:25:00,17.22,17.42,17.21,17.42,3300.0,15.2897,15.4673,15.2808,15.4673,3300.0
2009-02-04 10:30:00,17.41,17.44,17.37,17.4,4200.0,15.4584,15.485,15.4229,15.4495,4200.0
2009-02-04 10:35:00,17.41,17.42,17.39,17.42,2500.0,15.4584,15.4673,15.4407,15.4673,2500.0
2009-02-04 10:40:00,17.4,17.4,17.39,17.39,1900.0,15.4495,15.4495,15.4407,15.4407,1900.0
2009-02-04 10:45:00,17.39,17.43,17.39,17.41,1900.0,15.4407,15.4762,15.4407,15.4584,1900.0
2009-02-04 10:50:00,17.39,17.46,17.39,17.44,2700.0,15.4407,15.5028,15.4407,15.485,2700.0
2009-02-04 10:55:00,17.44,17.51,17.42,17.5,1400.0,15.485,15.5472,15.4673,15.5383,1400.0
2009-02-04 11:00:00,17.47,17.48,17.41,17.42,1700.0,15.5117,15.5206,15.4584,15.4673,1700.0
2009-02-04 11:05:00,17.41,17.44,17.41,17.41,1900.0,15.4584,15.485,15.4584,15.4584,1900.0
2009-02-04 11:10:00,17.41,17.46,17.39,17.46,3500.0,15.4584,15.5028,15.4407,15.5028,3500.0
2009-02-04 11:15:00,17.45,17.47,17.39,17.47,6500.0,15.4939,15.5117,15.4407,15.5117,6500.0
2009-02-04 11:20:00,17.47,17.53,17.47,17.53,1900.0,15.5117,15.565,15.5117,15.565,1900.0
2009-02-04 11:25:00,17.54,17.56,17.52,17.52,2200.0,15.5738,15.5916,15.5561,15.5561,2200.0
2009-02-04 11:30:00,17.5,17.5,17.41,17.44,5000.0,15.5383,15.5383,15.4584,15.485,5000.0
2009-02-04 11:35:00,17.41,17.44,17.4,17.44,1600.0,15.4584,15.485,15.4495,15.485,1600.0
2009-02-04 11:40:00,17.43,17.47,17.41,17.41,1600.0,15.4762,15.5117,15.4584,15.4584,1600.0
2009-02-04 11:45:00,17.4,17.41,17.37,17.39,4300.0,15.4495,15.4584,15.4229,15.4407,4300.0
2009-02-04 11:50:00,17.4,17.44,17.39,17.42,2200.0,15.4495,15.485,15.4407,15.4673,2200.0
2009-02-04 11:55:00,17.42,17.43,17.36,17.37,15100.0,15.4673,15.4762,15.414,15.4229,15100.0
2009-02-04 12:00:00,17.36,17.36,17.33,17.35,13400.0,15.414,15.414,15.3874,15.4051,13400.0
2009-02-04 12:05:00,17.34,17.35,17.32,17.32,2500.0,15.3963,15.4051,15.3785,15.3785,2500.0
2009-02-04 12:10:00,17.31,17.33,17.3,17.32,4700.0,15.3696,15.3874,15.3607,15.3785,4700.0
2009-02-04 12:15:00,17.34,17.43,17.34,17.42,1300.0,15.3963,15.4762,15.3963,15.4673,1300.0
2009-02-04 12:20:00,17.43,17.44,17.34,17.34,5300.0,15.4762,15.485,15.3963,15.3963,5300.0
2009-02-04 12:25:00,17.35,17.43,17.35,17.43,3700.0,15.4051,15.4762,15.4051,15.4762,3700.0
2009-02-04 12:30:00,17.41,17.41,17.4,17.4,1500.0,15.4584,15.4584,15.4495,15.4495,1500.0
2009-02-04 12:35:00,17.41,17.43,17.41,17.42,1300.0,15.4584,15.4762,15.4584,15.4673,1300.0
2009-02-04 12:40:00,17.43,17.44,17.42,17.44,1400.0,15.4762,15.485,15.4673,15.485,1400.0
2009-02-04 12:45:00,17.44,17.45,17.43,17.43,1600.0,15.485,15.4939,15.4762,15.4762,1600.0
2009-02-04 12:50:00,17.44,17.44,17.34,17.34,3600.0,15.485,15.485,15.3963,15.3963,3600.0
2009-02-04 12:55:00,17.34,17.39,17.34,17.37,3800.0,15.3963,15.4407,15.3963,15.4229,3800.0
2009-02-04 13:00:00,17.35,17.35,17.31,17.32,4800.0,15.4051,15.4051,15.3696,15.3785,4800.0
2009-02-04 13:05:00,17.36,17.37,17.31,17.34,4400.0,15.414,15.4229,15.3696,15.3963,4400.0
2009-02-04 13:10:00,17.32,17.33,17.28,17.3,4600.0,15.3785,15.3874,15.343,15.3607,4600.0
2009-02-04 13:15:00,17.29,17.38,17.29,17.36,4100.0,15.3519,15.4318,15.3519,15.414,4100.0
2009-02-04 13:20:00,17.36,17.37,17.36,17.36,1200.0,15.414,15.4229,15.414,15.414,1200.0
2009-02-04 13:25:00,17.37,17.44,17.37,17.44,2600.0,15.4229,15.485,15.4229,15.485,2600.0
2009-02-04 13:30:00,17.46,17.46,17.38,17.39,2500.0,15.5028,15.5028,15.4318,15.4407,2500.0
2009-02-04 13:35:00,17.37,17.37,17.25,17.26,3800.0,15.4229,15.4229,15.3163,15.3252,3800.0
2009-02-04 13:40:00,17.25,17.29,17.25,17.29,3900.0,15.3163,15.3519,15.3163,15.3519,3900.0
2009-02-04 13:45:00,17.28,17.31,17.26,17.27,5400.0,15.343,15.3696,15.3252,15.3341,5400.0
2009-02-04 13:50:00,17.27,17.27,17.11,17.19,5300.0,15.3341,15.3341,15.192,15.2631,5300.0
2009-02-04 13:55:00,17.19,17.3,17.18,17.27,6700.0,15.2631,15.3607,15.2542,15.3341,6700.0
2009-02-04 14:00:00,17.26,17.27,17.25,17.27,1400.0,15.3252,15.3341,15.3163,15.3341,1400.0
2009-02-04 14:05:00,17.27,17.27,17.2,17.2,2500.0,15.3341,15.3341,15.272,15.272,2500.0
2009-02-04 14:10:00,17.2,17.27,17.17,17.23,3600.0,15.272,15.3341,15.2453,15.2986,3600.0
2009-02-04 14:15:00,17.23,17.24,17.16,17.16,1300.0,15.2986,15.3075,15.2364,15.2364,1300.0
2009-02-04 14:20:00,17.15,17.24,17.11,17.2,13000.0,15.2276,15.3075,15.192,15.272,13000.0
2009-02-04 14:25:00,17.2,17.2,17.15,17.19,2500.0,15.272,15.272,15.2276,15.2631,2500.0
2009-02-04 14:30:00,17.17,17.23,17.14,17.23,5500.0,15.2453,15.2986,15.2187,15.2986,5500.0
2009-02-04 14:35:00,17.23,17.29,17.23,17.29,3300.0,15.2986,15.3519,15.2986,15.3519,3300.0
2009-02-04 14:40:00,17.28,17.29,17.26,17.27,1500.0,15.343,15.3519,15.3252,15.3341,1500.0
2009-02-04 14:45:00,17.26,17.28,17.17,17.28,3800.0,15.3252,15.343,15.2453,15.343,3800.0
2009-02-04 14:50:00,17.25,17.28,17.17,17.19,1800.0,15.3163,15.343,15.2453,15.2631,1800.0
2009-02-04 14:55:00,17.18,17.27,17.16,17.27,1900.0,15.2542,15.3341,15.2364,15.3341,1900.0
2009-02-04 15:00:00,17.26,17.39,17.24,17.39,5800.0,15.3252,15.4407,15.3075,15.4407,5800.0
2009-02-04 15:05:00,17.4,17.45,17.34,17.4,5800.0,15.4495,15.4939,15.3963,15.4495,5800.0
2009-02-04 15:10:00,17.42,17.42,17.28,17.28,3700.0,15.4673,15.4673,15.343,15.343,3700.0
2009-02-04 15:15:00,17.29,17.31,17.26,17.29,2200.0,15.3519,15.3696,15.3252,15.3519,2200.0
2009-02-04 15:20:00,17.27,17.3,17.21,17.22,2800.0,15.3341,15.3607,15.2808,15.2897,2800.0
2009-02-04 15:25:00,17.22,17.37,17.22,17.34,3500.0,15.2897,15.4229,15.2897,15.3963,3500.0
2009-02-04 15:30:00,17.29,17.36,17.26,17.34,3800.0,15.3519,15.414,15.3252,15.3963,3800.0
2009-02-04 15:35:00,17.33,17.33,17.27,17.27,3200.0,15.3874,15.3874,15.3341,15.3341,3200.0
2009-02-04 15:40:00,17.29,17.31,17.27,17.27,4100.0,15.3519,15.3696,15.3341,15.3341,4100.0
2009-02-04 15:45:00,17.29,17.37,17.23,17.23,6800.0,15.3519,15.4229,15.2986,15.2986,6800.0
2009-02-04 15:50:00,17.24,17.32,17.21,17.32,7600.0,15.3075,15.3785,15.2808,15.3785,7600.0
2009-02-04 15:55:00,17.35,17.38,17.26,17.26,12400.0,15.4051,15.4318,15.3252,15.3252,12400.0
2009-02-05 09:30:00,17.07,17.29,17.0,17.2,1800.0,15.1565,15.3519,15.0944,15.272,1800.0
2009-02-05 09:35:00,17.14,17.34,17.05,17.34,5500.0,15.2187,15.3963,15.1388,15.3963,5500.0
2009-02-05 09:40:00,17.38,17.55,17.38,17.55,1700.0,15.4318,15.5827,15.4318,15.5827,1700.0
2009-02-05 09:45:00,17.54,17.58,17.4,17.41,2400.0,15.5738,15.6094,15.4495,15.4584,2400.0
2009-02-05 09:50:00,17.41,17.53,17.4,17.44,5100.0,15.4584,15.565,15.4495,15.485,5100.0
2009-02-05 09:55:00,17.39,17.46,17.35,17.46,2800.0,15.4407,15.5028,15.4051,15.5028,2800.0
2009-02-05 10:00:00,17.48,17.61,17.43,17.61,3700.0,15.5206,15.636,15.4762,15.636,3700.0
2009-02-05 10:05:00,17.63,17.68,17.6,17.62,1700.0,15.6537,15.6981,15.6271,15.6449,1700.0
2009-02-05 10:10:00,17.62,17.69,17.61,17.69,2000.0,15.6449,15.707,15.636,15.707,2000.0
2009-02-05 10:15:00,17.68,17.89,17.68,17.81,2400.0,15.6981,15.8846,15.6981,15.8136,2400.0
2009-02-05 10:20:00,17.77,17.82,17.65,17.7,2800.0,15.7781,15.8225,15.6715,15.7159,2800.0
2009-02-05 10:25:00,17.71,17.71,17.52,17.52,2100.0,15.7248,15.7248,15.5561,15.5561,2100.0
2009-02-05 10:30:00,17.52,17.52,17.32,17.41,6200.0,15.5561,15.5561,15.3785,15.4584,6200.0
2009-02-05 10:35:00,17.4,17.51,17.26,17.44,27900.0,15.4495,15.5472,15.3252,15.485,27900.0
2009-02-05 10:40:00,17.44,17.5,17.4,17.5,5900.0,15.485,15.5383,15.4495,15.5383,5900.0
2009-02-05 10:45:00,17.5,17.57,17.46,17.46,3300.0,15.5383,15.6005,15.5028,15.5028,3300.0
2009-02-05 10:50:00,17.46,17.51,17.46,17.49,8100.0,15.5028,15.5472,15.5028,15.5294,8100.0
2009-02-05 10:55:00,17.48,17.53,17.39,17.45,8800.0,15.5206,15.565,15.4407,15.4939,8800.0
2009-02-05 11:00:00,17.48,17.56,17.46,17.55,3800.0,15.5206,15.5916,15.5028,15.5827,3800.0
2009-02-05 11:05:00,17.53,17.54,17.45,17.5,5000.0,15.565,15.5738,15.4939,15.5383,5000.0
2009-02-05 11:10:00,17.49,17.49,17.44,17.45,4000.0,15.5294,15.5294,15.485,15.4939,4000.0
2009-02-05 11:15:00,17.44,17.45,17.36,17.36,1500.0,15.485,15.4939,15.414,15.414,1500.0
2009-02-05 11:20:00,17.39,17.48,17.39,17.48,2700.0,15.4407,15.5206,15.4407,15.5206,2700.0
2009-02-05 11:25:00,17.46,17.49,17.42,17.48,1200.0,15.5028,15.5294,15.4673,15.5206,1200.0
2009-02-05 11:30:00,17.48,17.5,17.48,17.48,1000.0,15.5206,15.5383,15.5206,15.5206,1000.0
2009-02-05 11:35:00,17.49,17.49,17.34,17.39,4900.0,15.5294,15.5294,15.3963,15.4407,4900.0
2009-02-05 11:40:00,17.44,17.44,17.35,17.36,1000.0,15.485,15.485,15.4051,15.414,1000.0
2009-02-05 11:45:00,17.31,17.36,17.31,17.36,1700.0,15.3696,15.414,15.3696,15.414,1700.0
2009-02-05 11:50:00,17.35,17.37,17.35,17.36,2800.0,15.4051,15.4229,15.4051,15.414,2800.0
2009-02-05 11:55:00,17.37,17.48,17.36,17.48,2400.0,15.4229,15.5206,15.414,15.5206,2400.0
2009-02-05 12:00:00,17.47,17.49,17.43,17.43,1700.0,15.5117,15.5294,15.4762,15.4762,1700.0
2009-02-05 12:05:00,17.45,17.52,17.44,17.52,10500.0,15.4939,15.5561,15.485,15.5561,10500.0
2009-02-05 12:10:00,17.53,17.55,17.52,17.54,11800.0,15.565,15.5827,15.5561,15.5738,11800.0
2009-02-05 12:15:00,17.55,17.57,17.54,17.56,2800.0,15.5827,15.6005,15.5738,15.5916,2800.0
2009-02-05 12:20:00,17.57,17.61,17.55,17.6,2300.0,15.6005,15.636,15.5827,15.6271,2300.0
2009-02-05 12:25:00,17.6,17.6,17.53,17.53,1600.0,15.6271,15.6271,15.565,15.565,1600.0
2009-02-05 12:30:00,17.54,17.57,17.54,17.55,1200.0,15.5738,15.6005,15.5738,15.5827,1200.0
2009-02-05 12:35:00,17.55,17.6,17.54,17.56,2200.0,15.5827,15.6271,15.5738,15.5916,2200.0
2009-02-05 12:40:00,17.56,17.6,17.5,17.55,3800.0,15.5916,15.6271,15.5383,15.5827,3800.0
2009-02-05 12:45:00,17.55,17.6,17.52,17.55,4000.0,15.5827,15.6271,15.5561,15.5827,4000.0
2009-02-05 12:50:00,17.53,17.56,17.53,17.55,2200.0,15.565,15.5916,15.565,15.5827,2200.0
2009-02-05 12:55:00,17.55,17.69,17.53,17.69,3600.0,15.5827,15.707,15.565,15.707,3600.0
2009-02-05 13:00:00,17.64,17.64,17.54,17.54,3100.0,15.6626,15.6626,15.5738,15.5738,3100.0
2009-02-05 13:05:00,17.53,17.68,17.53,17.63,2000.0,15.565,15.6981,15.565,15.6537,2000.0
2009-02-05 13:10:00,17.63,17.63,17.52,17.55,4900.0,15.6537,15.6537,15.5561,15.5827,4900.0
2009-02-05 13:15:00,17.55,17.61,17.54,17.55,4500.0,15.5827,15.636,15.5738,15.5827,4500.0
2009-02-05 13:20:00,17.55,17.58,17.49,17.53,2300.0,15.5827,15.6094,15.5294,15.565,2300.0
2009-02-05 13:25:00,17.55,17.58,17.53,17.57,1200.0,15.5827,15.6094,15.565,15.6005,1200.0
2009-02-05 13:30:00,17.56,17.58,17.53,17.57,1900.0,15.5916,15.6094,15.565,15.6005,1900.0
2009-02-05 13:35:00,17.56,17.59,17.5,17.53,9200.0,15.5916,15.6182,15.5383,15.565,9200.0
2009-02-05 13:40:00,17.58,17.58,17.53,17.56,10400.0,15.6094,15.6094,15.565,15.5916,10400.0
2009-02-05 13:45:00,17.58,17.58,17.47,17.5,7400.0,15.6094,15.6094,15.5117,15.5383,7400.0
2009-02-05 13:50:00,17.54,17.54,17.5,17.5,800.0,15.5738,15.5738,15.5383,15.5383,800.0
2009-02-05 13:55:00,17.52,17.54,17.5,17.5,2100.0,15.5561,15.5738,15.5383,15.5383,2100.0
2009-02-05 14:00:00,17.53,17.57,17.52,17.54,6100.0,15.565,15.6005,15.5561,15.5738,6100.0
2009-02-05 14:05:00,17.55,17.56,17.5,17.53,6000.0,15.5827,15.5916,15.5383,15.565,6000.0
2009-02-05 14:10:00,17.53,17.56,17.51,17.54,2500.0,15.565,15.5916,15.5472,15.5738,2500.0
2009-02-05 14:15:00,17.54,17.58,17.48,17.56,10600.0,15.5738,15.6094,15.5206,15.5916,10600.0
2009-02-05 14:20:00,17.55,17.79,17.5,17.79,19400.0,15.5827,15.7958,15.5383,15.7958,19400.0
2009-02-05 14:25:00,17.79,17.96,17.75,17.75,8700.0,15.7958,15.9468,15.7603,15.7603,8700.0
2009-02-05 14:30:00,17.74,17.74,17.64,17.66,2700.0,15.7514,15.7514,15.6626,15.6804,2700.0
2009-02-05 14:35:00,17.65,17.78,17.65,17.7,2300.0,15.6715,15.7869,15.6715,15.7159,2300.0
2009-02-05 14:40:00,17.74,17.78,17.67,17.78,1400.0,15.7514,15.7869,15.6893,15.7869,1400.0
2009-02-05 14:45:00,17.82,17.82,17.74,17.79,1500.0,15.8225,15.8225,15.7514,15.7958,1500.0
2009-02-05 14:50:00,17.79,17.79,17.73,17.77,2700.0,15.7958,15.7958,15.7425,15.7781,2700.0
2009-02-05 14:55:00,17.77,17.88,17.72,17.72,2800.0,15.7781,15.8757,15.7337,15.7337,2800.0
2009-02-05 15:00:00,17.74,17.87,17.74,17.8,4300.0,15.7514,15.8668,15.7514,15.8047,4300.0
2009-02-05 15:05:00,17.78,17.87,17.7,17.84,2400.0,15.7869,15.8668,15.7159,15.8402,2400.0
2009-02-05 15:10:00,17.89,17.95,17.86,17.9,1900.0,15.8846,15.9379,15.858,15.8935,1900.0
2009-02-05 15:15:00,17.87,17.93,17.87,17.91,1800.0,15.8668,15.9201,15.8668,15.9024,1800.0
2009-02-05 15:20:00,17.91,17.93,17.85,17.86,1900.0,15.9024,15.9201,15.8491,15.858,1900.0
2009-02-05 15:25:00,17.9,18.0,17.87,18.0,2800.0,15.8935,15.9823,15.8668,15.9823,2800.0
2009-02-05 15:30:00,17.96,17.99,17.9,17.99,5000.0,15.9468,15.9734,15.8935,15.9734,5000.0
2009-02-05 15:35:00,17.98,18.07,17.95,17.95,6000.0,15.9645,16.0444,15.9379,15.9379,6000.0
2009-02-05 15:40:00,17.93,18.04,17.93,18.03,6200.0,15.9201,16.0178,15.9201,16.0089,6200.0
2009-02-05 15:45:00,18.0,18.06,17.97,17.99,7400.0,15.9823,16.0355,15.9556,15.9734,7400.0
2009-02-05 15:50:00,18.02,18.11,17.98,18.07,10000.0,16.0,16.0799,15.9645,16.0444,10000.0
2009-02-05 15:55:00,18.08,18.21,18.08,18.15,31600.0,16.0533,16.1687,16.0533,16.1155,31600.0
2009-02-06 09:30:00,18.09,18.45,18.09,18.32,2100.0,16.0622,16.3818,16.0622,16.2664,2100.0
2009-02-06 09:35:00,18.23,18.5,18.23,18.46,6500.0,16.1865,16.4262,16.1865,16.3907,6500.0
2009-02-06 09:40:00,18.46,18.55,18.46,18.49,1100.0,16.3907,16.4706,16.3907,16.4173,1100.0
2009-02-06 09:45:00,18.46,18.53,18.41,18.42,1300.0,16.3907,16.4529,16.3463,16.3552,1300.0
2009-02-06 09:50:00,18.45,18.51,18.38,18.41,1600.0,16.3818,16.4351,16.3197,16.3463,1600.0
2009-02-06 09:55:00,18.47,18.58,18.38,18.58,3600.0,16.3996,16.4973,16.3197,16.4973,3600.0
2009-02-06 10:00:00,18.56,18.59,18.44,18.44,900.0,16.4795,16.5061,16.373,16.373,900.0
2009-02-06 10:05:00,18.39,18.4,18.27,18.27,2000.0,16.3286,16.3374,16.222,16.222,2000.0
2009-02-06 10:10:00,18.26,18.3,18.21,18.27,3000.0,16.2131,16.2486,16.1687,16.222,3000.0
2009-02-06 10:15:00,18.28,18.28,18.12,18.12,1800.0,16.2309,16.2309,16.0888,16.0888,1800.0
2009-02-06 10:20:00,18.1,18.1,18.03,18.08,1400.0,16.0711,16.0711,16.0089,16.0533,1400.0
2009-02-06 10:25:00,18.06,18.14,17.97,17.99,2500.0,16.0355,16.1066,15.9556,15.9734,2500.0
2009-02-06 10:30:00,17.99,18.03,17.92,17.92,3600.0,15.9734,16.0089,15.9112,15.9112,3600.0
2009-02-06 10:35:00,17.94,17.94,17.86,17.89,4200.0,15.929,15.929,15.858,15.8846,4200.0
2009-02-06 10:40:00,17.9,17.93,17.88,17.91,3400.0,15.8935,15.9201,15.8757,15.9024,3400.0
2009-02-06 10:45:00,17.86,18.04,17.86,18.0,2800.0,15.858,16.0178,15.858,15.9823,2800.0
2009-02-06 10:50:00,18.0,18.03,17.99,18.03,1100.0,15.9823,16.0089,15.9734,16.0089,1100.0
2009-02-06 10:55:00,18.08,18.09,18.02,18.04,1500.0,16.0533,16.0622,16.0,16.0178,1500.0
2009-02-06 11:00:00,17.99,18.04,17.99,18.03,1200.0,15.9734,16.0178,15.9734,16.0089,1200.0
2009-02-06 11:05:00,18.03,18.15,18.03,18.1,3600.0,16.0089,16.1155,16.0089,16.0711,3600.0
2009-02-06 11:10:00,18.15,18.18,18.11,18.14,2400.0,16.1155,16.1421,16.0799,16.1066,2400.0
2009-02-06 11:15:00,18.13,18.13,18.08,18.13,2100.0,16.0977,16.0977,16.0533,16.0977,2100.0
2009-02-06 11:20:00,18.12,18.13,18.08,18.12,1400.0,16.0888,16.0977,16.0533,16.0888,1400.0
2009-02-06 11:25:00,18.13,18.13,18.06,18.1,2700.0,16.0977,16.0977,16.0355,16.0711,2700.0
2009-02-06 11:30:00,18.09,18.12,18.08,18.09,1700.0,16.0622,16.0888,16.0533,16.0622,1700.0
2009-02-06 11:35:00,18.08,18.13,18.07,18.11,1600.0,16.0533,16.0977,16.0444,16.0799,1600.0
2009-02-06 11:40:00,18.12,18.12,18.11,18.12,1500.0,16.0888,16.0888,16.0799,16.0888,1500.0
2009-02-06 11:45:00,18.12,18.12,18.05,18.07,3000.0,16.0888,16.0888,16.0267,16.0444,3000.0
2009-02-06 11:50:00,18.06,18.1,18.04,18.1,3700.0,16.0355,16.0711,16.0178,16.0711,3700.0
2009-02-06 11:55:00,18.07,18.15,18.07,18.09,3100.0,16.0444,16.1155,16.0444,16.0622,3100.0
2009-02-06 12:00:00,18.1,18.14,18.02,18.06,8500.0,16.0711,16.1066,16.0,16.0355,8500.0
2009-02-06 12:05:00,18.11,18.13,18.05,18.1,4500.0,16.0799,16.0977,16.0267,16.0711,4500.0
2009-02-06 12:10:00,18.1,18.12,18.08,18.12,5700.0,16.0711,16.0888,16.0533,16.0888,5700.0
2009-02-06 12:15:00,18.1,18.22,18.1,18.21,4900.0,16.0711,16.1776,16.0711,16.1687,4900.0
2009-02-06 12:20:00,18.2,18.28,18.2,18.25,2500.0,16.1599,16.2309,16.1599,16.2043,2500.0
2009-02-06 12:25:00,18.25,18.27,18.22,18.22,2300.0,16.2043,16.222,16.1776,16.1776,2300.0
2009-02-06 12:30:00,18.2,18.28,18.2,18.28,2300.0,16.1599,16.2309,16.1599,16.2309,2300.0
2009-02-06 12:35:00,18.28,18.3,18.28,18.3,1700.0,16.2309,16.2486,16.2309,16.2486,1700.0
2009-02-06 12:40:00,18.34,18.35,18.31,18.33,1000.0,16.2842,16.293,16.2575,16.2753,1000.0
2009-02-06 12:45:00,18.33,18.34,18.18,18.21,4900.0,16.2753,16.2842,16.1421,16.1687,4900.0
2009-02-06 12:50:00,18.24,18.24,18.16,18.16,3800.0,16.1954,16.1954,16.1243,16.1243,3800.0
2009-02-06 12:55:00,18.16,18.17,18.1,18.1,5400.0,16.1243,16.1332,16.0711,16.0711,5400.0
2009-02-06 13:00:00,18.12,18.12,18.05,18.06,6000.0,16.0888,16.0888,16.0267,16.0355,6000.0
2009-02-06 13:05:00,18.08,18.13,18.08,18.12,1300.0,16.0533,16.0977,16.0533,16.0888,1300.0
2009-02-06 13:10:00,18.13,18.13,18.07,18.07,2700.0,16.0977,16.0977,16.0444,16.0444,2700.0
2009-02-06 13:15:00,18.07,18.1,17.95,18.01,15600.0,16.0444,16.0711,15.9379,15.9912,15600.0
2009-02-06 13:20:00,18.02,18.02,17.9,17.95,10600.0,16.0,16.0,15.8935,15.9379,10600.0
2009-02-06 13:25:00,17.97,18.0,17.86,17.92,14300.0,15.9556,15.9823,15.858,15.9112,14300.0
2009-02-06 13:30:00,17.93,18.04,17.93,18.04,2600.0,15.9201,16.0178,15.9201,16.0178,2600.0
2009-02-06 13:35:00,18.02,18.04,18.01,18.03,2100.0,16.0,16.0178,15.9912,16.0089,2100.0
2009-02-06 13:40:00,18.03,18.04,18.0,18.0,800.0,16.0089,16.0178,15.9823,15.9823,800.0
2009-02-06 13:45:00,18.03,18.1,18.01,18.01,6300.0,16.0089,16.0711,15.9912,15.9912,6300.0
2009-02-06 13:50:00,18.04,18.08,18.02,18.05,6100.0,16.0178,16.0533,16.0,16.0267,6100.0
2009-02-06 13:55:00,18.1,18.18,18.1,18.18,2000.0,16.0711,16.1421,16.0711,16.1421,2000.0
2009-02-06 14:00:00,18.18,18.19,18.1,18.14,8700.0,16.1421,16.151,16.0711,16.1066,8700.0
2009-02-06 14:05:00,18.11,18.12,18.08,18.11,2100.0,16.0799,16.0888,16.0533,16.0799,2100.0
2009-02-06 14:10:00,18.11,18.17,18.11,18.17,2600.0,16.0799,16.1332,16.0799,16.1332,2600.0
2009-02-06 14:15:00,18.18,18.24,18.17,18.24,6000.0,16.1421,16.1954,16.1332,16.1954,6000.0
2009-02-06 14:20:00,18.24,18.27,18.22,18.27,3500.0,16.1954,16.222,16.1776,16.222,3500.0
2009-02-06 14:25:00,18.3,18.36,18.3,18.35,4000.0,16.2486,16.3019,16.2486,16.293,4000.0
2009-02-06 14:30:00,18.37,18.49,18.36,18.47,20400.0,16.3108,16.4173,16.3019,16.3996,20400.0
2009-02-06 14:35:00,18.52,18.56,18.42,18.43,3600.0,16.444,16.4795,16.3552,16.3641,3600.0
2009-02-06 14:40:00,18.4,18.4,18.22,18.24,28800.0,16.3374,16.3374,16.1776,16.1954,28800.0
2009-02-06 14:45:00,18.24,18.24,17.95,17.96,29700.0,16.1954,16.1954,15.9379,15.9468,29700.0
2009-02-06 14:50:00,17.95,17.96,17.67,17.76,27900.0,15.9379,15.9468,15.6893,15.7692,27900.0
2009-02-06 14:55:00,17.75,17.75,16.86,16.99,1261800.0,15.7603,15.7603,14.9701,15.0855,1261800.0
2009-02-06 15:00:00,16.96,17.17,16.62,16.78,92900.0,15.0589,15.2453,14.757,14.899,92900.0
2009-02-06 15:05:00,16.78,17.14,16.78,16.8,32400.0,14.899,15.2187,14.899,14.9168,32400.0
2009-02-06 15:10:00,16.87,16.95,16.08,16.32,197400.0,14.9789,15.05,14.2775,14.4906,197400.0
2009-02-06 15:15:00,16.32,16.53,16.25,16.49,789700.0,14.4906,14.6771,14.4284,14.6415,789700.0
2009-02-06 15:20:00,16.5,17.2,16.5,17.17,83500.0,14.6504,15.272,14.6504,15.2453,83500.0
2009-02-06 15:25:00,17.15,17.33,16.96,17.26,35000.0,15.2276,15.3874,15.0589,15.3252,35000.0
2009-02-06 15:30:00,17.24,17.36,17.24,17.34,26200.0,15.3075,15.414,15.3075,15.3963,26200.0
2009-02-06 15:35:00,17.34,17.36,17.13,17.21,21900.0,15.3963,15.414,15.2098,15.2808,21900.0
2009-02-06 15:40:00,17.25,17.37,17.19,17.25,23200.0,15.3163,15.4229,15.2631,15.3163,23200.0
2009-02-06 15:45:00,17.25,17.61,17.25,17.55,55900.0,15.3163,15.636,15.3163,15.5827,55900.0
2009-02-06 15:50:00,17.55,17.57,17.38,17.5,50800.0,15.5827,15.6005,15.4318,15.5383,50800.0
2009-02-06 15:55:00,17.48,17.5,17.1,17.1,147200.0,15.5206,15.5383,15.1832,15.1832,147200.0
2009-02-09 09:30:00,17.35,17.38,17.16,17.26,21200.0,15.4051,15.4318,15.2364,15.3252,21200.0
2009-02-09 09:35:00,17.26,17.39,17.1,17.39,29700.0,15.3252,15.4407,15.1832,15.4407,29700.0
2009-02-09 09:40:00,17.41,17.41,17.11,17.13,35200.0,15.4584,15.4584,15.192,15.2098,35200.0
2009-02-09 09:45:00,17.1,17.29,17.1,17.27,13900.0,15.1832,15.3519,15.1832,15.3341,13900.0
2009-02-09 09:50:00,17.27,17.41,17.22,17.33,6000.0,15.3341,15.4584,15.2897,15.3874,6000.0
2009-02-09 09:55:00,17.38,17.41,17.29,17.33,20700.0,15.4318,15.4584,15.3519,15.3874,20700.0
2009-02-09 10:00:00,17.35,17.35,17.17,17.2,59700.0,15.4051,15.4051,15.2453,15.272,59700.0
2009-02-09 10:05:00,17.22,17.3,17.2,17.22,22700.0,15.2897,15.3607,15.272,15.2897,22700.0
2009-02-09 10:10:00,17.24,17.27,17.16,17.2,8400.0,15.3075,15.3341,15.2364,15.272,8400.0
2009-02-09 10:15:00,17.2,17.24,17.19,17.19,7200.0,15.272,15.3075,15.2631,15.2631,7200.0
2009-02-09 10:20:00,17.19,17.24,17.19,17.21,5100.0,15.2631,15.3075,15.2631,15.2808,5100.0
2009-02-09 10:25:00,17.2,17.24,17.2,17.23,2500.0,15.272,15.3075,15.272,15.2986,2500.0
2009-02-09 10:30:00,17.25,17.27,17.23,17.25,22000.0,15.3163,15.3341,15.2986,15.3163,22000.0
2009-02-09 10:35:00,17.24,17.29,17.23,17.28,22700.0,15.3075,15.3519,15.2986,15.343,22700.0
2009-02-09 10:40:00,17.27,17.28,17.23,17.27,15100.0,15.3341,15.343,15.2986,15.3341,15100.0
2009-02-09 10:45:00,17.26,17.36,17.25,17.36,11800.0,15.3252,15.414,15.3163,15.414,11800.0
2009-02-09 10:50:00,17.4,17.4,17.22,17.3,39000.0,15.4495,15.4495,15.2897,15.3607,39000.0
2009-02-09 10:55:00,17.31,17.43,17.29,17.43,4700.0,15.3696,15.4762,15.3519,15.4762,4700.0
2009-02-09 11:00:00,17.43,17.47,17.34,17.44,12200.0,15.4762,15.5117,15.3963,15.485,12200.0
2009-02-09 11:05:00,17.42,17.6,17.41,17.57,8600.0,15.4673,15.6271,15.4584,15.6005,8600.0
2009-02-09 11:10:00,17.6,17.62,17.59,17.61,3200.0,15.6271,15.6449,15.6182,15.636,3200.0
2009-02-09 11:15:00,17.6,17.61,17.55,17.56,7900.0,15.6271,15.636,15.5827,15.5916,7900.0
2009-02-09 11:20:00,17.55,17.61,17.5,17.54,10700.0,15.5827,15.636,15.5383,15.5738,10700.0
2009-02-09 11:25:00,17.54,17.58,17.54,17.56,1800.0,15.5738,15.6094,15.5738,15.5916,1800.0
2009-02-09 11:30:00,17.56,17.56,17.5,17.51,5600.0,15.5916,15.5916,15.5383,15.5472,5600.0
2009-02-09 11:35:00,17.52,17.6,17.52,17.54,3400.0,15.5561,15.6271,15.5561,15.5738,3400.0
2009-02-09 11:40:00,17.51,17.56,17.5,17.54,10500.0,15.5472,15.5916,15.5383,15.5738,10500.0
2009-02-09 11:45:00,17.53,17.55,17.52,17.54,1800.0,15.565,15.5827,15.5561,15.5738,1800.0
2009-02-09 11:50:00,17.53,17.62,17.53,17.57,7100.0,15.565,15.6449,15.565,15.6005,7100.0
2009-02-09 11:55:00,17.57,17.6,17.57,17.6,2300.0,15.6005,15.6271,15.6005,15.6271,2300.0
2009-02-09 12:00:00,17.6,17.6,17.53,17.56,4000.0,15.6271,15.6271,15.565,15.5916,4000.0
2009-02-09 12:05:00,17.54,17.54,17.47,17.49,4100.0,15.5738,15.5738,15.5117,15.5294,4100.0
2009-02-09 12:10:00,17.51,17.59,17.51,17.59,2400.0,15.5472,15.6182,15.5472,15.6182,2400.0
2009-02-09 12:15:00,17.58,17.65,17.57,17.65,2500.0,15.6094,15.6715,15.6005,15.6715,2500.0
2009-02-09 12:20:00,17.65,17.65,17.6,17.6,1600.0,15.6715,15.6715,15.6271,15.6271,1600.0
2009-02-09 12:25:00,17.6,17.7,17.6,17.7,5100.0,15.6271,15.7159,15.6271,15.7159,5100.0
2009-02-09 12:30:00,17.7,17.75,17.7,17.74,5600.0,15.7159,15.7603,15.7159,15.7514,5600.0
2009-02-09 12:35:00,17.74,17.77,17.73,17.75,4500.0,15.7514,15.7781,15.7425,15.7603,4500.0
2009-02-09 12:40:00,17.78,17.8,17.75,17.75,5200.0,15.7869,15.8047,15.7603,15.7603,5200.0
2009-02-09 12:45:00,17.75,17.76,17.75,17.76,1100.0,15.7603,15.7692,15.7603,15.7692,1100.0
2009-02-09 12:50:00,17.78,17.89,17.78,17.89,7000.0,15.7869,15.8846,15.7869,15.8846,7000.0
2009-02-09 12:55:00,17.89,17.91,17.83,17.85,3600.0,15.8846,15.9024,15.8313,15.8491,3600.0
2009-02-09 13:00:00,17.86,17.91,17.86,17.87,2300.0,15.858,15.9024,15.858,15.8668,2300.0
2009-02-09 13:05:00,17.88,17.89,17.85,17.89,1900.0,15.8757,15.8846,15.8491,15.8846,1900.0
2009-02-09 13:10:00,17.87,17.87,17.85,17.85,700.0,15.8668,15.8668,15.8491,15.8491,700.0
2009-02-09 13:15:00,17.87,17.87,17.85,17.85,2900.0,15.8668,15.8668,15.8491,15.8491,2900.0
2009-02-09 13:20:00,17.85,17.85,17.8,17.8,4700.0,15.8491,15.8491,15.8047,15.8047,4700.0
2009-02-09 13:25:00,17.8,17.81,17.8,17.8,2200.0,15.8047,15.8136,15.8047,15.8047,2200.0
2009-02-09 13:30:00,17.8,17.8,17.75,17.76,12300.0,15.8047,15.8047,15.7603,15.7692,12300.0
2009-02-09 13:35:00,17.75,17.8,17.75,17.8,7800.0,15.7603,15.8047,15.7603,15.8047,7800.0
2009-02-09 13:40:00,17.76,17.8,17.76,17.78,2400.0,15.7692,15.8047,15.7692,15.7869,2400.0
2009-02-09 13:45:00,17.74,17.78,17.74,17.78,3500.0,15.7514,15.7869,15.7514,15.7869,3500.0
2009-02-09 13:50:00,17.78,17.81,17.78,17.8,2800.0,15.7869,15.8136,15.7869,15.8047,2800.0
2009-02-09 13:55:00,17.79,17.79,17.75,17.77,6100.0,15.7958,15.7958,15.7603,15.7781,6100.0
2009-02-09 14:00:00,17.79,17.82,17.75,17.75,4300.0,15.7958,15.8225,15.7603,15.7603,4300.0
2009-02-09 14:05:00,17.75,17.76,17.7,17.7,6200.0,15.7603,15.7692,15.7159,15.7159,6200.0
2009-02-09 14:10:00,17.7,17.7,17.65,17.65,6700.0,15.7159,15.7159,15.6715,15.6715,6700.0
2009-02-09 14:15:00,17.65,17.67,17.64,17.66,4000.0,15.6715,15.6893,15.6626,15.6804,4000.0
2009-02-09 14:20:00,17.65,17.71,17.65,17.69,1900.0,15.6715,15.7248,15.6715,15.707,1900.0
2009-02-09 14:25:00,17.67,17.67,17.6,17.62,4500.0,15.6893,15.6893,15.6271,15.6449,4500.0
2009-02-09 14:30:00,17.62,17.7,17.6,17.68,4100.0,15.6449,15.7159,15.6271,15.6981,4100.0
2009-02-09 14:35:00,17.66,17.67,17.65,17.65,2100.0,15.6804,15.6893,15.6715,15.6715,2100.0
2009-02-09 14:40:00,17.66,17.66,17.57,17.57,4200.0,15.6804,15.6804,15.6005,15.6005,4200.0
2009-02-09 14:45:00,17.56,17.59,17.55,17.56,3200.0,15.5916,15.6182,15.5827,15.5916,3200.0
2009-02-09 14:50:00,17.59,17.66,17.59,17.65,2800.0,15.6182,15.6804,15.6182,15.6715,2800.0
2009-02-09 14:55:00,17.65,17.65,17.55,17.55,4800.0,15.6715,15.6715,15.5827,15.5827,4800.0
2009-02-09 15:00:00,17.61,17.61,17.55,17.56,2900.0,15.636,15.636,15.5827,15.5916,2900.0
2009-02-09 15:05:00,17.55,17.57,17.49,17.49,8200.0,15.5827,15.6005,15.5294,15.5294,8200.0
2009-02-09 15:10:00,17.49,17.57,17.48,17.54,10100.0,15.5294,15.6005,15.5206,15.5738,10100.0
2009-02-09 15:15:00,17.54,17.63,17.53,17.56,6500.0,15.5738,15.6537,15.565,15.5916,6500.0
2009-02-09 15:20:00,17.55,17.56,17.55,17.55,4800.0,15.5827,15.5916,15.5827,15.5827,4800.0
2009-02-09 15:25:00,17.55,17.56,17.54,17.54,6300.0,15.5827,15.5916,15.5738,15.5738,6300.0
2009-02-09 15:30:00,17.52,17.53,17.45,17.45,18000.0,15.5561,15.565,15.4939,15.4939,18000.0
2009-02-09 15:35:00,17.46,17.46,17.39,17.39,20300.0,15.5028,15.5028,15.4407,15.4407,20300.0
2009-02-09 15:40:00,17.36,17.42,17.32,17.33,22300.0,15.414,15.4673,15.3785,15.3874,22300.0
2009-02-09 15:45:00,17.35,17.4,17.34,17.39,14600.0,15.4051,15.4495,15.3963,15.4407,14600.0
2009-02-09 15:50:00,17.39,17.41,17.36,17.37,15700.0,15.4407,15.4584,15.414,15.4229,15700.0
2009-02-09 15:55:00,17.35,17.43,17.33,17.39,37900.0,15.4051,15.4762,15.3874,15.4407,37900.0
2009-02-10 09:30:00,17.36,17.71,17.36,17.51,5500.0,15.414,15.7248,15.414,15.5472,5500.0
2009-02-10 09:35:00,17.63,17.63,17.56,17.57,2600.0,15.6537,15.6537,15.5916,15.6005,2600.0
2009-02-10 09:40:00,17.58,17.66,17.53,17.61,7000.0,15.6094,15.6804,15.565,15.636,7000.0
2009-02-10 09:45:00,17.61,17.66,17.61,17.62,1500.0,15.636,15.6804,15.636,15.6449,1500.0
2009-02-10 09:50:00,17.58,17.67,17.56,17.61,6600.0,15.6094,15.6893,15.5916,15.636,6600.0
2009-02-10 09:55:00,17.61,17.63,17.57,17.63,5300.0,15.636,15.6537,15.6005,15.6537,5300.0
2009-02-10 10:00:00,17.61,17.65,17.61,17.65,2700.0,15.636,15.6715,15.636,15.6715,2700.0
2009-02-10 10:05:00,17.64,17.65,17.63,17.65,1900.0,15.6626,15.6715,15.6537,15.6715,1900.0
2009-02-10 10:10:00,17.65,17.69,17.65,17.69,5000.0,15.6715,15.707,15.6715,15.707,5000.0
2009-02-10 10:15:00,17.68,17.72,17.68,17.7,4700.0,15.6981,15.7337,15.6981,15.7159,4700.0
2009-02-10 10:20:00,17.7,17.7,17.55,17.61,7300.0,15.7159,15.7159,15.5827,15.636,7300.0
2009-02-10 10:25:00,17.57,17.64,17.57,17.6,1700.0,15.6005,15.6626,15.6005,15.6271,1700.0
2009-02-10 10:30:00,17.64,17.66,17.6,17.63,6600.0,15.6626,15.6804,15.6271,15.6537,6600.0
2009-02-10 10:35:00,17.62,17.68,17.62,17.68,6400.0,15.6449,15.6981,15.6449,15.6981,6400.0
2009-02-10 10:40:00,17.72,17.77,17.68,17.75,10400.0,15.7337,15.7781,15.6981,15.7603,10400.0
2009-02-10 10:45:00,17.75,17.83,17.75,17.83,1200.0,15.7603,15.8313,15.7603,15.8313,1200.0
2009-02-10 10:50:00,17.84,17.89,17.75,17.75,8000.0,15.8402,15.8846,15.7603,15.7603,8000.0
2009-02-10 10:55:00,17.76,17.76,17.76,17.76,100.0,15.7692,15.7692,15.7692,15.7692,100.0
2009-02-10 11:00:00,17.79,17.91,17.79,17.83,2800.0,15.7958,15.9024,15.7958,15.8313,2800.0
2009-02-10 11:05:00,17.72,17.72,17.6,17.67,5500.0,15.7337,15.7337,15.6271,15.6893,5500.0
2009-02-10 11:10:00,17.67,17.67,17.61,17.66,4100.0,15.6893,15.6893,15.636,15.6804,4100.0
2009-02-10 11:15:00,17.69,17.75,17.67,17.75,2000.0,15.707,15.7603,15.6893,15.7603,2000.0
2009-02-10 11:20:00,17.76,17.88,17.73,17.73,3000.0,15.7692,15.8757,15.7425,15.7425,3000.0
2009-02-10 11:25:00,17.67,17.76,17.66,17.69,5200.0,15.6893,15.7692,15.6804,15.707,5200.0
2009-02-10 11:30:00,17.68,17.71,17.6,17.6,16700.0,15.6981,15.7248,15.6271,15.6271,16700.0
2009-02-10 11:35:00,17.57,17.57,17.48,17.49,13300.0,15.6005,15.6005,15.5206,15.5294,13300.0
2009-02-10 11:40:00,17.48,17.6,17.48,17.6,4400.0,15.5206,15.6271,15.5206,15.6271,4400.0
2009-02-10 11:45:00,17.57,17.67,17.56,17.66,4600.0,15.6005,15.6893,15.5916,15.6804,4600.0
2009-02-10 11:50:00,17.68,17.68,17.61,17.64,7600.0,15.6981,15.6981,15.636,15.6626,7600.0
2009-02-10 11:55:00,17.64,17.65,17.61,17.62,4200.0,15.6626,15.6715,15.636,15.6449,4200.0
2009-02-10 12:00:00,17.63,17.74,17.61,17.63,8900.0,15.6537,15.7514,15.636,15.6537,8900.0
2009-02-10 12:05:00,17.62,17.63,17.58,17.6,7600.0,15.6449,15.6537,15.6094,15.6271,7600.0
2009-02-10 12:10:00,17.6,17.66,17.58,17.58,10600.0,15.6271,15.6804,15.6094,15.6094,10600.0
2009-02-10 12:15:00,17.58,17.58,17.49,17.52,25800.0,15.6094,15.6094,15.5294,15.5561,25800.0
2009-02-10 12:20:00,17.49,17.5,17.47,17.5,7100.0,15.5294,15.5383,15.5117,15.5383,7100.0
2009-02-10 12:25:00,17.5,17.51,17.39,17.49,7300.0,15.5383,15.5472,15.4407,15.5294,7300.0
2009-02-10 12:30:00,17.5,17.51,17.49,17.5,2700.0,15.5383,15.5472,15.5294,15.5383,2700.0
2009-02-10 12:35:00,17.51,17.62,17.49,17.6,1700.0,15.5472,15.6449,15.5294,15.6271,1700.0
2009-02-10 12:40:00,17.6,17.6,17.52,17.54,3600.0,15.6271,15.6271,15.5561,15.5738,3600.0
2009-02-10 12:45:00,17.52,17.54,17.5,17.53,3400.0,15.5561,15.5738,15.5383,15.565,3400.0
2009-02-10 12:50:00,17.54,17.57,17.51,17.51,5200.0,15.5738,15.6005,15.5472,15.5472,5200.0
2009-02-10 12:55:00,17.51,17.55,17.49,17.5,8300.0,15.5472,15.5827,15.5294,15.5383,8300.0
2009-02-10 13:00:00,17.49,17.51,17.48,17.51,4000.0,15.5294,15.5472,15.5206,15.5472,4000.0
2009-02-10 13:05:00,17.53,17.53,17.45,17.45,3200.0,15.565,15.565,15.4939,15.4939,3200.0
2009-02-10 13:10:00,17.47,17.54,17.47,17.51,1700.0,15.5117,15.5738,15.5117,15.5472,1700.0
2009-02-10 13:15:00,17.52,17.56,17.49,17.5,11800.0,15.5561,15.5916,15.5294,15.5383,11800.0
2009-02-10 13:20:00,17.48,17.53,17.44,17.53,6500.0,15.5206,15.565,15.485,15.565,6500.0
2009-02-10 13:25:00,17.5,17.54,17.5,17.5,8700.0,15.5383,15.5738,15.5383,15.5383,8700.0
2009-02-10 13:30:00,17.5,17.53,17.49,17.5,3600.0,15.5383,15.565,15.5294,15.5383,3600.0
2009-02-10 13:35:00,17.52,17.56,17.45,17.52,4500.0,15.5561,15.5916,15.4939,15.5561,4500.0
2009-02-10 13:40:00,17.51,17.51,17.41,17.41,1900.0,15.5472,15.5472,15.4584,15.4584,1900.0
2009-02-10 13:45:00,17.43,17.43,17.39,17.41,800.0,15.4762,15.4762,15.4407,15.4584,800.0
2009-02-10 13:50:00,17.4,17.42,17.38,17.4,2300.0,15.4495,15.4673,15.4318,15.4495,2300.0
2009-02-10 13:55:00,17.36,17.36,17.27,17.31,3300.0,15.414,15.414,15.3341,15.3696,3300.0
2009-02-10 14:00:00,17.33,17.5,17.31,17.49,3900.0,15.3874,15.5383,15.3696,15.5294,3900.0
2009-02-10 14:05:00,17.48,17.52,17.41,17.41,4900.0,15.5206,15.5561,15.4584,15.4584,4900.0
2009-02-10 14:10:00,17.38,17.42,17.38,17.41,2100.0,15.4318,15.4673,15.4318,15.4584,2100.0
2009-02-10 14:15:00,17.39,17.4,17.37,17.37,1700.0,15.4407,15.4495,15.4229,15.4229,1700.0
2009-02-10 14:20:00,17.36,17.36,17.3,17.3,1600.0,15.414,15.414,15.3607,15.3607,1600.0
2009-02-10 14:25:00,17.3,17.35,17.3,17.32,24900.0,15.3607,15.4051,15.3607,15.3785,24900.0
2009-02-10 14:30:00,17.3,17.3,17.19,17.21,14400.0,15.3607,15.3607,15.2631,15.2808,14400.0
2009-02-10 14:35:00,17.2,17.29,17.2,17.25,3900.0,15.272,15.3519,15.272,15.3163,3900.0
2009-02-10 14:40:00,17.26,17.31,17.26,17.3,12500.0,15.3252,15.3696,15.3252,15.3607,12500.0
2009-02-10 14:45:00,17.29,17.38,17.26,17.38,2600.0,15.3519,15.4318,15.3252,15.4318,2600.0
2009-02-10 14:50:00,17.39,17.39,17.17,17.22,3400.0,15.4407,15.4407,15.2453,15.2897,3400.0
2009-02-10 14:55:00,17.19,17.23,17.14,17.14,1700.0,15.2631,15.2986,15.2187,15.2187,1700.0
2009-02-10 15:00:00,17.14,17.25,17.14,17.18,5800.0,15.2187,15.3163,15.2187,15.2542,5800.0
2009-02-10 15:05:00,17.19,17.19,17.07,17.09,5000.0,15.2631,15.2631,15.1565,15.1743,5000.0
2009-02-10 15:10:00,17.08,17.12,17.0,17.0,6700.0,15.1654,15.2009,15.0944,15.0944,6700.0
2009-02-10 15:15:00,17.0,17.11,17.0,17.07,7200.0,15.0944,15.192,15.0944,15.1565,7200.0
2009-02-10 15:20:00,17.06,17.08,17.02,17.06,12000.0,15.1476,15.1654,15.1121,15.1476,12000.0
2009-02-10 15:25:00,17.06,17.2,17.06,17.1,5000.0,15.1476,15.272,15.1476,15.1832,5000.0
2009-02-10 15:30:00,17.09,17.18,17.05,17.1,8700.0,15.1743,15.2542,15.1388,15.1832,8700.0
2009-02-10 15:35:00,17.1,17.11,17.01,17.02,10700.0,15.1832,15.192,15.1032,15.1121,10700.0
2009-02-10 15:40:00,17.03,17.11,17.0,17.07,7100.0,15.121,15.192,15.0944,15.1565,7100.0
2009-02-10 15:45:00,17.12,17.21,17.09,17.18,13400.0,15.2009,15.2808,15.1743,15.2542,13400.0
2009-02-10 15:50:00,17.19,17.19,17.01,17.01,16000.0,15.2631,15.2631,15.1032,15.1032,16000.0
2009-02-10 15:55:00,17.03,17.11,17.0,17.04,45900.0,15.121,15.192,15.0944,15.1299,45900.0
2009-02-11 09:30:00,17.22,17.22,17.0,17.08,700.0,15.2897,15.2897,15.0944,15.1654,700.0
2009-02-11 09:35:00,17.1,17.4,17.1,17.39,3700.0,15.1832,15.4495,15.1832,15.4407,3700.0
2009-02-11 09:40:00,17.43,17.43,17.23,17.23,2600.0,15.4762,15.4762,15.2986,15.2986,2600.0
2009-02-11 09:45:00,17.21,17.3,17.21,17.29,8700.0,15.2808,15.3607,15.2808,15.3519,8700.0
2009-02-11 09:50:00,17.27,17.28,17.17,17.22,5000.0,15.3341,15.343,15.2453,15.2897,5000.0
2009-02-11 09:55:00,17.2,17.21,17.04,17.12,3500.0,15.272,15.2808,15.1299,15.2009,3500.0
2009-02-11 10:00:00,17.11,17.12,17.04,17.09,3200.0,15.192,15.2009,15.1299,15.1743,3200.0
2009-02-11 10:05:00,17.12,17.12,17.03,17.03,3800.0,15.2009,15.2009,15.121,15.121,3800.0
2009-02-11 10:10:00,17.03,17.05,17.03,17.04,600.0,15.121,15.1388,15.121,15.1299,600.0
2009-02-11 10:15:00,17.03,17.07,17.03,17.07,700.0,15.121,15.1565,15.121,15.1565,700.0
2009-02-11 10:20:00,17.05,17.07,17.03,17.06,1200.0,15.1388,15.1565,15.121,15.1476,1200.0
2009-02-11 10:25:00,17.11,17.11,17.03,17.07,2400.0,15.192,15.192,15.121,15.1565,2400.0
2009-02-11 10:30:00,17.06,17.06,17.0,17.01,6200.0,15.1476,15.1476,15.0944,15.1032,6200.0
2009-02-11 10:35:00,17.03,17.05,17.0,17.02,1800.0,15.121,15.1388,15.0944,15.1121,1800.0
2009-02-11 10:40:00,17.04,17.11,17.03,17.11,1100.0,15.1299,15.192,15.121,15.192,1100.0
2009-02-11 10:45:00,17.05,17.17,17.04,17.15,4100.0,15.1388,15.2453,15.1299,15.2276,4100.0
2009-02-11 10:50:00,17.19,17.22,17.12,17.16,3800.0,15.2631,15.2897,15.2009,15.2364,3800.0
2009-02-11 10:55:00,17.12,17.15,17.08,17.13,2300.0,15.2009,15.2276,15.1654,15.2098,2300.0
2009-02-11 11:00:00,17.15,17.18,17.14,17.16,17800.0,15.2276,15.2542,15.2187,15.2364,17800.0
2009-02-11 11:05:00,17.16,17.16,17.07,17.07,6600.0,15.2364,15.2364,15.1565,15.1565,6600.0
2009-02-11 11:10:00,17.14,17.22,17.13,17.22,1900.0,15.2187,15.2897,15.2098,15.2897,1900.0
2009-02-11 11:15:00,17.18,17.2,17.12,17.16,1800.0,15.2542,15.272,15.2009,15.2364,1800.0
2009-02-11 11:20:00,17.16,17.17,17.15,17.16,1400.0,15.2364,15.2453,15.2276,15.2364,1400.0
2009-02-11 11:25:00,17.18,17.24,17.15,17.21,2500.0,15.2542,15.3075,15.2276,15.2808,2500.0
2009-02-11 11:30:00,17.25,17.27,17.24,17.26,37800.0,15.3163,15.3341,15.3075,15.3252,37800.0
2009-02-11 11:35:00,17.26,17.26,17.25,17.25,5200.0,15.3252,15.3252,15.3163,15.3163,5200.0
2009-02-11 11:40:00,17.24,17.26,17.24,17.25,2600.0,15.3075,15.3252,15.3075,15.3163,2600.0
2009-02-11 11:45:00,17.25,17.27,17.25,17.25,9200.0,15.3163,15.3341,15.3163,15.3163,9200.0
2009-02-11 11:50:00,17.25,17.26,17.24,17.25,3600.0,15.3163,15.3252,15.3075,15.3163,3600.0
2009-02-11 11:55:00,17.26,17.26,17.2,17.2,700.0,15.3252,15.3252,15.272,15.272,700.0
2009-02-11 12:00:00,17.21,17.21,17.14,17.16,1100.0,15.2808,15.2808,15.2187,15.2364,1100.0
2009-02-11 12:05:00,17.17,17.18,17.15,17.15,1200.0,15.2453,15.2542,15.2276,15.2276,1200.0
2009-02-11 12:10:00,17.13,17.13,17.09,17.09,1500.0,15.2098,15.2098,15.1743,15.1743,1500.0
2009-02-11 12:15:00,17.1,17.1,17.05,17.05,400.0,15.1832,15.1832,15.1388,15.1388,400.0
2009-02-11 12:20:00,17.05,17.1,17.04,17.06,2700.0,15.1388,15.1832,15.1299,15.1476,2700.0
2009-02-11 12:25:00,17.08,17.08,17.06,17.07,1300.0,15.1654,15.1654,15.1476,15.1565,1300.0
2009-02-11 12:30:00,17.08,17.08,17.06,17.07,700.0,15.1654,15.1654,15.1476,15.1565,700.0
2009-02-11 12:35:00,17.04,17.12,17.04,17.12,3100.0,15.1299,15.2009,15.1299,15.2009,3100.0
2009-02-11 12:40:00,17.12,17.19,17.1,17.1,4400.0,15.2009,15.2631,15.1832,15.1832,4400.0
2009-02-11 12:45:00,17.1,17.11,17.09,17.09,700.0,15.1832,15.192,15.1743,15.1743,700.0
2009-02-11 12:50:00,17.09,17.13,17.03,17.06,2500.0,15.1743,15.2098,15.121,15.1476,2500.0
2009-02-11 12:55:00,17.04,17.04,17.03,17.04,3800.0,15.1299,15.1299,15.121,15.1299,3800.0
2009-02-11 13:00:00,17.05,17.09,17.05,17.09,2500.0,15.1388,15.1743,15.1388,15.1743,2500.0
2009-02-11 13:05:00,17.09,17.11,17.03,17.04,16000.0,15.1743,15.192,15.121,15.1299,16000.0
2009-02-11 13:10:00,17.04,17.07,17.03,17.07,2200.0,15.1299,15.1565,15.121,15.1565,2200.0
2009-02-11 13:15:00,17.07,17.07,17.07,17.07,500.0,15.1565,15.1565,15.1565,15.1565,500.0
2009-02-11 13:20:00,17.06,17.07,17.0,17.0,1700.0,15.1476,15.1565,15.0944,15.0944,1700.0
2009-02-11 13:25:00,17.02,17.04,17.0,17.04,900.0,15.1121,15.1299,15.0944,15.1299,900.0
2009-02-11 13:30:00,17.04,17.04,17.01,17.01,13300.0,15.1299,15.1299,15.1032,15.1032,13300.0
2009-02-11 13:35:00,17.01,17.04,17.0,17.02,4500.0,15.1032,15.1299,15.0944,15.1121,4500.0
2009-02-11 13:40:00,17.04,17.04,17.0,17.0,11200.0,15.1299,15.1299,15.0944,15.0944,11200.0
2009-02-11 13:45:00,17.0,17.01,17.0,17.01,4500.0,15.0944,15.1032,15.0944,15.1032,4500.0
2009-02-11 13:50:00,17.0,17.05,17.0,17.02,4500.0,15.0944,15.1388,15.0944,15.1121,4500.0
2009-02-11 13:55:00,17.02,17.04,17.02,17.04,1500.0,15.1121,15.1299,15.1121,15.1299,1500.0
2009-02-11 14:00:00,17.05,17.07,17.05,17.06,800.0,15.1388,15.1565,15.1388,15.1476,800.0
2009-02-11 14:05:00,17.09,17.09,17.06,17.06,300.0,15.1743,15.1743,15.1476,15.1476,300.0
2009-02-11 14:10:00,17.06,17.07,17.04,17.04,700.0,15.1476,15.1565,15.1299,15.1299,700.0
2009-02-11 14:15:00,17.04,17.04,17.0,17.02,3800.0,15.1299,15.1299,15.0944,15.1121,3800.0
2009-02-11 14:20:00,17.02,17.04,17.0,17.03,3500.0,15.1121,15.1299,15.0944,15.121,3500.0
2009-02-11 14:25:00,17.05,17.19,17.05,17.18,2300.0,15.1388,15.2631,15.1388,15.2542,2300.0
2009-02-11 14:30:00,17.15,17.17,17.12,17.13,1200.0,15.2276,15.2453,15.2009,15.2098,1200.0
2009-02-11 14:35:00,17.15,17.25,17.15,17.25,2300.0,15.2276,15.3163,15.2276,15.3163,2300.0
2009-02-11 14:40:00,17.26,17.26,17.23,17.26,1000.0,15.3252,15.3252,15.2986,15.3252,1000.0
2009-02-11 14:45:00,17.26,17.26,17.22,17.22,18100.0,15.3252,15.3252,15.2897,15.2897,18100.0
2009-02-11 14:50:00,17.22,17.31,17.22,17.28,3700.0,15.2897,15.3696,15.2897,15.343,3700.0
2009-02-11 14:55:00,17.25,17.34,17.25,17.28,5000.0,15.3163,15.3963,15.3163,15.343,5000.0
2009-02-11 15:00:00,17.26,17.26,17.21,17.21,1100.0,15.3252,15.3252,15.2808,15.2808,1100.0
2009-02-11 15:05:00,17.22,17.29,17.22,17.24,2000.0,15.2897,15.3519,15.2897,15.3075,2000.0
2009-02-11 15:10:00,17.27,17.28,17.24,17.27,800.0,15.3341,15.343,15.3075,15.3341,800.0
2009-02-11 15:15:00,17.25,17.31,17.18,17.18,8600.0,15.3163,15.3696,15.2542,15.2542,8600.0
2009-02-11 15:20:00,17.21,17.22,17.14,17.2,2200.0,15.2808,15.2897,15.2187,15.272,2200.0
2009-02-11 15:25:00,17.18,17.18,17.09,17.11,3600.0,15.2542,15.2542,15.1743,15.192,3600.0
2009-02-11 15:30:00,17.15,17.19,17.05,17.07,2500.0,15.2276,15.2631,15.1388,15.1565,2500.0
2009-02-11 15:35:00,17.08,17.11,17.07,17.07,3200.0,15.1654,15.192,15.1565,15.1565,3200.0
2009-02-11 15:40:00,17.07,17.13,17.07,17.1,2800.0,15.1565,15.2098,15.1565,15.1832,2800.0
2009-02-11 15:45:00,17.1,17.22,17.09,17.21,2800.0,15.1832,15.2897,15.1743,15.2808,2800.0
2009-02-11 15:50:00,17.19,17.21,17.11,17.21,7900.0,15.2631,15.2808,15.192,15.2808,7900.0
2009-02-11 15:55:00,17.21,17.27,17.19,17.25,26400.0,15.2808,15.3341,15.2631,15.3163,26400.0
2009-02-12 09:30:00,17.26,17.26,17.0,17.06,1200.0,15.3252,15.3252,15.0944,15.1476,1200.0
2009-02-12 09:35:00,17.13,17.24,17.03,17.09,1200.0,15.2098,15.3075,15.121,15.1743,1200.0
2009-02-12 09:40:00,17.07,17.17,17.06,17.15,2300.0,15.1565,15.2453,15.1476,15.2276,2300.0
2009-02-12 09:45:00,17.14,17.2,17.13,17.2,3000.0,15.2187,15.272,15.2098,15.272,3000.0
2009-02-12 09:50:00,17.13,17.18,17.04,17.12,2900.0,15.2098,15.2542,15.1299,15.2009,2900.0
2009-02-12 09:55:00,17.12,17.21,17.06,17.21,3100.0,15.2009,15.2808,15.1476,15.2808,3100.0
2009-02-12 10:00:00,17.15,17.15,17.03,17.08,3300.0,15.2276,15.2276,15.121,15.1654,3300.0
2009-02-12 10:05:00,17.07,17.21,17.07,17.14,2200.0,15.1565,15.2808,15.1565,15.2187,2200.0
2009-02-12 10:10:00,17.17,17.25,17.17,17.21,2600.0,15.2453,15.3163,15.2453,15.2808,2600.0
2009-02-12 10:15:00,17.2,17.25,17.1,17.16,3000.0,15.272,15.3163,15.1832,15.2364,3000.0
2009-02-12 10:20:00,17.12,17.23,17.09,17.23,4400.0,15.2009,15.2986,15.1743,15.2986,4400.0
2009-02-12 10:25:00,17.25,17.27,17.14,17.25,4200.0,15.3163,15.3341,15.2187,15.3163,4200.0
2009-02-12 10:30:00,17.26,17.26,17.14,17.16,3400.0,15.3252,15.3252,15.2187,15.2364,3400.0
2009-02-12 10:35:00,17.17,17.19,17.12,17.14,2200.0,15.2453,15.2631,15.2009,15.2187,2200.0
2009-02-12 10:40:00,17.12,17.18,17.12,17.18,2600.0,15.2009,15.2542,15.2009,15.2542,2600.0
2009-02-12 10:45:00,17.2,17.27,17.2,17.26,19500.0,15.272,15.3341,15.272,15.3252,19500.0
2009-02-12 10:50:00,17.27,17.35,17.27,17.33,1300.0,15.3341,15.4051,15.3341,15.3874,1300.0
2009-02-12 10:55:00,17.36,17.37,17.26,17.3,13000.0,15.414,15.4229,15.3252,15.3607,13000.0
2009-02-12 11:00:00,17.28,17.31,17.2,17.3,10800.0,15.343,15.3696,15.272,15.3607,10800.0
2009-02-12 11:05:00,17.28,17.41,17.28,17.36,3800.0,15.343,15.4584,15.343,15.414,3800.0
2009-02-12 11:10:00,17.33,17.43,17.33,17.35,5500.0,15.3874,15.4762,15.3874,15.4051,5500.0
2009-02-12 11:15:00,17.34,17.34,17.25,17.33,5100.0,15.3963,15.3963,15.3163,15.3874,5100.0
2009-02-12 11:20:00,17.3,17.36,17.3,17.36,4900.0,15.3607,15.414,15.3607,15.414,4900.0
2009-02-12 11:25:00,17.42,17.42,17.38,17.4,5000.0,15.4673,15.4673,15.4318,15.4495,5000.0
2009-02-12 11:30:00,17.4,17.41,17.37,17.38,1100.0,15.4495,15.4584,15.4229,15.4318,1100.0
2009-02-12 11:35:00,17.4,17.46,17.37,17.45,2900.0,15.4495,15.5028,15.4229,15.4939,2900.0
2009-02-12 11:40:00,17.47,17.57,17.44,17.55,4200.0,15.5117,15.6005,15.485,15.5827,4200.0
2009-02-12 11:45:00,17.55,17.62,17.55,17.6,1700.0,15.5827,15.6449,15.5827,15.6271,1700.0
2009-02-12 11:50:00,17.6,17.61,17.57,17.59,1400.0,15.6271,15.636,15.6005,15.6182,1400.0
2009-02-12 11:55:00,17.57,17.58,17.51,17.54,3900.0,15.6005,15.6094,15.5472,15.5738,3900.0
2009-02-12 12:00:00,17.54,17.54,17.48,17.49,3800.0,15.5738,15.5738,15.5206,15.5294,3800.0
2009-02-12 12:05:00,17.49,17.51,17.49,17.49,1000.0,15.5294,15.5472,15.5294,15.5294,1000.0
2009-02-12 12:10:00,17.51,17.52,17.47,17.51,600.0,15.5472,15.5561,15.5117,15.5472,600.0
2009-02-12 12:15:00,17.51,17.51,17.46,17.5,1600.0,15.5472,15.5472,15.5028,15.5383,1600.0
2009-02-12 12:20:00,17.51,17.56,17.51,17.51,1400.0,15.5472,15.5916,15.5472,15.5472,1400.0
2009-02-12 12:25:00,17.5,17.65,17.5,17.65,3700.0,15.5383,15.6715,15.5383,15.6715,3700.0
2009-02-12 12:30:00,17.65,17.67,17.6,17.63,6800.0,15.6715,15.6893,15.6271,15.6537,6800.0
2009-02-12 12:35:00,17.64,17.7,17.54,17.55,5500.0,15.6626,15.7159,15.5738,15.5827,5500.0
2009-02-12 12:40:00,17.53,17.58,17.52,17.53,1900.0,15.565,15.6094,15.5561,15.565,1900.0
2009-02-12 12:45:00,17.52,17.52,17.5,17.5,400.0,15.5561,15.5561,15.5383,15.5383,400.0
2009-02-12 12:50:00,17.46,17.47,17.44,17.45,1200.0,15.5028,15.5117,15.485,15.4939,1200.0
2009-02-12 12:55:00,17.47,17.48,17.44,17.46,1700.0,15.5117,15.5206,15.485,15.5028,1700.0
2009-02-12 13:00:00,17.43,17.47,17.43,17.47,2500.0,15.4762,15.5117,15.4762,15.5117,2500.0
2009-02-12 13:05:00,17.46,17.47,17.45,17.46,1600.0,15.5028,15.5117,15.4939,15.5028,1600.0
2009-02-12 13:10:00,17.47,17.51,17.45,17.45,2400.0,15.5117,15.5472,15.4939,15.4939,2400.0
2009-02-12 13:15:00,17.44,17.45,17.41,17.42,700.0,15.485,15.4939,15.4584,15.4673,700.0
2009-02-12 13:20:00,17.41,17.41,17.39,17.39,700.0,15.4584,15.4584,15.4407,15.4407,700.0
2009-02-12 13:25:00,17.37,17.4,17.37,17.4,1200.0,15.4229,15.4495,15.4229,15.4495,1200.0
2009-02-12 13:30:00,17.38,17.4,17.38,17.4,500.0,15.4318,15.4495,15.4318,15.4495,500.0
2009-02-12 13:35:00,17.39,17.4,17.28,17.29,2400.0,15.4407,15.4495,15.343,15.3519,2400.0
2009-02-12 13:40:00,17.3,17.34,17.3,17.34,800.0,15.3607,15.3963,15.3607,15.3963,800.0
2009-02-12 13:45:00,17.32,17.37,17.32,17.37,1300.0,15.3785,15.4229,15.3785,15.4229,1300.0
2009-02-12 13:50:00,17.37,17.48,17.37,17.45,1300.0,15.4229,15.5206,15.4229,15.4939,1300.0
2009-02-12 13:55:00,17.44,17.44,17.41,17.41,1500.0,15.485,15.485,15.4584,15.4584,1500.0
2009-02-12 14:00:00,17.42,17.42,17.41,17.41,600.0,15.4673,15.4673,15.4584,15.4584,600.0
2009-02-12 14:05:00,17.36,17.44,17.36,17.43,4000.0,15.414,15.485,15.414,15.4762,4000.0
2009-02-12 14:10:00,17.43,17.43,17.38,17.41,1300.0,15.4762,15.4762,15.4318,15.4584,1300.0
2009-02-12 14:15:00,17.4,17.49,17.4,17.46,1700.0,15.4495,15.5294,15.4495,15.5028,1700.0
2009-02-12 14:20:00,17.43,17.43,17.34,17.34,2800.0,15.4762,15.4762,15.3963,15.3963,2800.0
2009-02-12 14:25:00,17.35,17.37,17.32,17.37,1100.0,15.4051,15.4229,15.3785,15.4229,1100.0
2009-02-12 14:30:00,17.33,17.35,17.3,17.3,1500.0,15.3874,15.4051,15.3607,15.3607,1500.0
2009-02-12 14:35:00,17.27,17.29,17.22,17.22,4200.0,15.3341,15.3519,15.2897,15.2897,4200.0
2009-02-12 14:40:00,17.22,17.28,17.22,17.22,3000.0,15.2897,15.343,15.2897,15.2897,3000.0
2009-02-12 14:45:00,17.22,17.24,17.1,17.15,12800.0,15.2897,15.3075,15.1832,15.2276,12800.0
2009-02-12 14:50:00,17.18,17.2,17.14,17.15,5300.0,15.2542,15.272,15.2187,15.2276,5300.0
2009-02-12 14:55:00,17.14,17.17,17.11,17.11,2300.0,15.2187,15.2453,15.192,15.192,2300.0
2009-02-12 15:00:00,17.12,17.12,17.05,17.06,14300.0,15.2009,15.2009,15.1388,15.1476,14300.0
2009-02-12 15:05:00,17.06,17.1,17.02,17.1,2800.0,15.1476,15.1832,15.1121,15.1832,2800.0
2009-02-12 15:10:00,17.1,17.26,17.09,17.21,3600.0,15.1832,15.3252,15.1743,15.2808,3600.0
2009-02-12 15:15:00,17.21,17.25,17.19,17.24,2500.0,15.2808,15.3163,15.2631,15.3075,2500.0
2009-02-12 15:20:00,17.25,17.35,17.19,17.35,4600.0,15.3163,15.4051,15.2631,15.4051,4600.0
2009-02-12 15:25:00,17.33,17.44,17.33,17.42,5500.0,15.3874,15.485,15.3874,15.4673,5500.0
2009-02-12 15:30:00,17.46,17.46,17.34,17.35,3500.0,15.5028,15.5028,15.3963,15.4051,3500.0
2009-02-12 15:35:00,17.34,17.38,17.27,17.37,5000.0,15.3963,15.4318,15.3341,15.4229,5000.0
2009-02-12 15:40:00,17.35,17.53,17.32,17.48,7100.0,15.4051,15.565,15.3785,15.5206,7100.0
2009-02-12 15:45:00,17.48,17.51,17.45,17.48,7800.0,15.5206,15.5472,15.4939,15.5206,7800.0
2009-02-12 15:50:00,17.48,17.67,17.46,17.67,10100.0,15.5206,15.6893,15.5028,15.6893,10100.0
2009-02-12 15:55:00,17.67,17.86,17.63,17.78,32700.0,15.6893,15.858,15.6537,15.7869,32700.0
2009-02-13 09:30:00,17.8,18.15,17.8,18.04,2800.0,15.8047,16.1155,15.8047,16.0178,2800.0
2009-02-13 09:35:00,18.04,18.08,17.91,17.91,2700.0,16.0178,16.0533,15.9024,15.9024,2700.0
2009-02-13 09:40:00,17.95,18.04,17.95,18.02,37700.0,15.9379,16.0178,15.9379,16.0,37700.0
2009-02-13 09:45:00,18.01,18.04,17.96,18.04,2900.0,15.9912,16.0178,15.9468,16.0178,2900.0
2009-02-13 09:50:00,18.01,18.1,18.01,18.1,1600.0,15.9912,16.0711,15.9912,16.0711,1600.0
2009-02-13 09:55:00,18.04,18.2,18.03,18.2,48100.0,16.0178,16.1599,16.0089,16.1599,48100.0
2009-02-13 10:00:00,18.16,18.18,18.15,18.17,3500.0,16.1243,16.1421,16.1155,16.1332,3500.0
2009-02-13 10:05:00,18.18,18.44,18.18,18.41,17300.0,16.1421,16.373,16.1421,16.3463,17300.0
2009-02-13 10:10:00,18.39,18.41,18.28,18.37,3900.0,16.3286,16.3463,16.2309,16.3108,3900.0
2009-02-13 10:15:00,18.38,18.51,18.27,18.5,17900.0,16.3197,16.4351,16.222,16.4262,17900.0
2009-02-13 10:20:00,18.5,18.61,18.5,18.59,9200.0,16.4262,16.5239,16.4262,16.5061,9200.0
2009-02-13 10:25:00,18.57,18.64,18.55,18.63,8300.0,16.4884,16.5505,16.4706,16.5417,8300.0
2009-02-13 10:30:00,18.65,18.71,18.65,18.66,12100.0,16.5594,16.6127,16.5594,16.5683,12100.0
2009-02-13 10:35:00,18.66,18.66,18.52,18.52,7400.0,16.5683,16.5683,16.444,16.444,7400.0
2009-02-13 10:40:00,18.52,18.52,18.42,18.42,1000.0,16.444,16.444,16.3552,16.3552,1000.0
2009-02-13 10:45:00,18.41,18.41,18.28,18.28,1600.0,16.3463,16.3463,16.2309,16.2309,1600.0
2009-02-13 10:50:00,18.28,18.34,18.15,18.21,14800.0,16.2309,16.2842,16.1155,16.1687,14800.0
2009-02-13 10:55:00,18.24,18.24,18.18,18.18,1000.0,16.1954,16.1954,16.1421,16.1421,1000.0
2009-02-13 11:00:00,18.17,18.21,18.11,18.14,2900.0,16.1332,16.1687,16.0799,16.1066,2900.0
2009-02-13 11:05:00,18.14,18.15,18.08,18.12,2000.0,16.1066,16.1155,16.0533,16.0888,2000.0
2009-02-13 11:10:00,18.12,18.12,18.06,18.11,2300.0,16.0888,16.0888,16.0355,16.0799,2300.0
2009-02-13 11:15:00,18.11,18.11,18.0,18.04,10400.0,16.0799,16.0799,15.9823,16.0178,10400.0
2009-02-13 11:20:00,18.04,18.08,18.04,18.07,3200.0,16.0178,16.0533,16.0178,16.0444,3200.0
2009-02-13 11:25:00,18.05,18.06,18.04,18.06,1600.0,16.0267,16.0355,16.0178,16.0355,1600.0
2009-02-13 11:30:00,18.06,18.09,18.06,18.09,1100.0,16.0355,16.0622,16.0355,16.0622,1100.0
2009-02-13 11:35:00,18.09,18.25,18.09,18.22,2400.0,16.0622,16.2043,16.0622,16.1776,2400.0
2009-02-13 11:40:00,18.24,18.24,18.12,18.15,3800.0,16.1954,16.1954,16.0888,16.1155,3800.0
2009-02-13 11:45:00,18.15,18.2,18.07,18.1,11700.0,16.1155,16.1599,16.0444,16.0711,11700.0
2009-02-13 11:50:00,18.07,18.16,18.06,18.11,10500.0,16.0444,16.1243,16.0355,16.0799,10500.0
2009-02-13 11:55:00,18.16,18.18,18.04,18.16,5200.0,16.1243,16.1421,16.0178,16.1243,5200.0
2009-02-13 12:00:00,18.1,18.19,18.06,18.16,3100.0,16.0711,16.151,16.0355,16.1243,3100.0
2009-02-13 12:05:00,18.11,18.11,18.09,18.11,500.0,16.0799,16.0799,16.0622,16.0799,500.0
2009-02-13 12:10:00,18.11,18.14,18.09,18.09,900.0,16.0799,16.1066,16.0622,16.0622,900.0
2009-02-13 12:15:00,18.11,18.12,18.01,18.04,7300.0,16.0799,16.0888,15.9912,16.0178,7300.0
2009-02-13 12:20:00,18.06,18.06,18.01,18.06,2100.0,16.0355,16.0355,15.9912,16.0355,2100.0
2009-02-13 12:25:00,18.06,18.12,18.03,18.11,10400.0,16.0355,16.0888,16.0089,16.0799,10400.0
2009-02-13 12:30:00,18.13,18.18,18.1,18.1,3800.0,16.0977,16.1421,16.0711,16.0711,3800.0
2009-02-13 12:35:00,18.13,18.13,18.06,18.09,3600.0,16.0977,16.0977,16.0355,16.0622,3600.0
2009-02-13 12:40:00,18.08,18.08,18.03,18.04,1100.0,16.0533,16.0533,16.0089,16.0178,1100.0
2009-02-13 12:45:00,18.04,18.09,18.03,18.04,2800.0,16.0178,16.0622,16.0089,16.0178,2800.0
2009-02-13 12:50:00,18.03,18.04,17.93,17.96,6900.0,16.0089,16.0178,15.9201,15.9468,6900.0
2009-02-13 12:55:00,17.92,18.0,17.92,18.0,7700.0,15.9112,15.9823,15.9112,15.9823,7700.0
2009-02-13 13:00:00,18.0,18.05,17.99,18.01,7800.0,15.9823,16.0267,15.9734,15.9912,7800.0
2009-02-13 13:05:00,18.01,18.02,18.01,18.01,600.0,15.9912,16.0,15.9912,15.9912,600.0
2009-02-13 13:10:00,18.03,18.04,18.0,18.0,3100.0,16.0089,16.0178,15.9823,15.9823,3100.0
2009-02-13 13:15:00,18.02,18.02,18.01,18.01,5200.0,16.0,16.0,15.9912,15.9912,5200.0
2009-02-13 13:20:00,18.02,18.08,18.01,18.08,4100.0,16.0,16.0533,15.9912,16.0533,4100.0
2009-02-13 13:25:00,18.1,18.16,18.03,18.03,9200.0,16.0711,16.1243,16.0089,16.0089,9200.0
2009-02-13 13:30:00,18.02,18.1,18.02,18.1,1800.0,16.0,16.0711,16.0,16.0711,1800.0
2009-02-13 13:35:00,18.1,18.17,18.09,18.16,3200.0,16.0711,16.1332,16.0622,16.1243,3200.0
2009-02-13 13:40:00,18.16,18.17,18.15,18.17,1100.0,16.1243,16.1332,16.1155,16.1332,1100.0
2009-02-13 13:45:00,18.17,18.36,18.17,18.35,2200.0,16.1332,16.3019,16.1332,16.293,2200.0
2009-02-13 13:50:00,18.35,18.36,18.28,18.28,3800.0,16.293,16.3019,16.2309,16.2309,3800.0
2009-02-13 13:55:00,18.28,18.28,18.14,18.18,10800.0,16.2309,16.2309,16.1066,16.1421,10800.0
2009-02-13 14:00:00,18.15,18.19,18.15,18.19,500.0,16.1155,16.151,16.1155,16.151,500.0
2009-02-13 14:05:00,18.17,18.17,18.01,18.03,8100.0,16.1332,16.1332,15.9912,16.0089,8100.0
2009-02-13 14:10:00,18.05,18.14,18.05,18.14,2500.0,16.0267,16.1066,16.0267,16.1066,2500.0
2009-02-13 14:15:00,18.12,18.12,18.03,18.08,3400.0,16.0888,16.0888,16.0089,16.0533,3400.0
2009-02-13 14:20:00,18.1,18.13,18.08,18.13,6400.0,16.0711,16.0977,16.0533,16.0977,6400.0
2009-02-13 14:25:00,18.1,18.14,18.07,18.07,2600.0,16.0711,16.1066,16.0444,16.0444,2600.0
2009-02-13 14:30:00,18.07,18.08,18.0,18.08,2000.0,16.0444,16.0533,15.9823,16.0533,2000.0
2009-02-13 14:35:00,18.08,18.15,18.06,18.12,3200.0,16.0533,16.1155,16.0355,16.0888,3200.0
2009-02-13 14:40:00,18.13,18.13,18.07,18.07,4100.0,16.0977,16.0977,16.0444,16.0444,4100.0
2009-02-13 14:45:00,18.03,18.04,17.98,17.98,2700.0,16.0089,16.0178,15.9645,15.9645,2700.0
2009-02-13 14:50:00,17.96,18.09,17.91,18.09,11100.0,15.9468,16.0622,15.9024,16.0622,11100.0
2009-02-13 14:55:00,18.05,18.08,18.0,18.01,3300.0,16.0267,16.0533,15.9823,15.9912,3300.0
2009-02-13 15:00:00,17.99,18.18,17.99,18.18,9500.0,15.9734,16.1421,15.9734,16.1421,9500.0
2009-02-13 15:05:00,18.18,18.18,18.01,18.04,3600.0,16.1421,16.1421,15.9912,16.0178,3600.0
2009-02-13 15:10:00,18.01,18.02,17.87,17.92,11200.0,15.9912,16.0,15.8668,15.9112,11200.0
2009-02-13 15:15:00,17.93,18.01,17.87,17.96,10200.0,15.9201,15.9912,15.8668,15.9468,10200.0
2009-02-13 15:20:00,17.99,18.05,17.93,18.05,6600.0,15.9734,16.0267,15.9201,16.0267,6600.0
2009-02-13 15:25:00,18.06,18.17,18.06,18.17,3700.0,16.0355,16.1332,16.0355,16.1332,3700.0
2009-02-13 15:30:00,18.15,18.25,18.15,18.21,5100.0,16.1155,16.2043,16.1155,16.1687,5100.0
2009-02-13 15:35:00,18.21,18.33,18.16,18.24,12800.0,16.1687,16.2753,16.1243,16.1954,12800.0
2009-02-13 15:40:00,18.25,18.26,18.08,18.24,17400.0,16.2043,16.2131,16.0533,16.1954,17400.0
2009-02-13 15:45:00,18.22,18.23,17.91,18.02,15000.0,16.1776,16.1865,15.9024,16.0,15000.0
2009-02-13 15:50:00,18.04,18.1,18.01,18.03,6100.0,16.0178,16.0711,15.9912,16.0089,6100.0
2009-02-13 15:55:00,18.04,18.06,17.97,17.97,26700.0,16.0178,16.0355,15.9556,15.9556,26700.0
2009-02-17 09:30:00,17.7,17.7,17.27,17.46,2500.0,15.7159,15.7159,15.3341,15.5028,2500.0
2009-02-17 09:35:00,17.42,17.44,17.23,17.25,4400.0,15.4673,15.485,15.2986,15.3163,4400.0
2009-02-17 09:40:00,17.25,17.35,17.18,17.34,4800.0,15.3163,15.4051,15.2542,15.3963,4800.0
2009-02-17 09:45:00,17.36,17.36,17.2,17.2,3400.0,15.414,15.414,15.272,15.272,3400.0
2009-02-17 09:50:00,17.2,17.2,17.02,17.04,5500.0,15.272,15.272,15.1121,15.1299,5500.0
2009-02-17 09:55:00,17.01,17.12,16.97,17.07,8200.0,15.1032,15.2009,15.0677,15.1565,8200.0
2009-02-17 10:00:00,17.13,17.14,17.09,17.09,3300.0,15.2098,15.2187,15.1743,15.1743,3300.0
2009-02-17 10:05:00,17.12,17.12,17.0,17.1,6700.0,15.2009,15.2009,15.0944,15.1832,6700.0
2009-02-17 10:10:00,17.1,17.1,17.04,17.07,7900.0,15.1832,15.1832,15.1299,15.1565,7900.0
2009-02-17 10:15:00,17.07,17.09,17.02,17.02,8900.0,15.1565,15.1743,15.1121,15.1121,8900.0
2009-02-17 10:20:00,17.04,17.06,17.0,17.01,12300.0,15.1299,15.1476,15.0944,15.1032,12300.0
2009-02-17 10:25:00,17.01,17.02,17.0,17.02,22400.0,15.1032,15.1121,15.0944,15.1121,22400.0
2009-02-17 10:30:00,17.0,17.03,17.0,17.02,5700.0,15.0944,15.121,15.0944,15.1121,5700.0
2009-02-17 10:35:00,17.03,17.04,16.98,17.0,12200.0,15.121,15.1299,15.0766,15.0944,12200.0
2009-02-17 10:40:00,17.0,17.01,16.97,17.01,12200.0,15.0944,15.1032,15.0677,15.1032,12200.0
2009-02-17 10:45:00,17.01,17.05,17.0,17.0,3900.0,15.1032,15.1388,15.0944,15.0944,3900.0
2009-02-17 10:50:00,17.02,17.04,17.01,17.01,6000.0,15.1121,15.1299,15.1032,15.1032,6000.0
2009-02-17 10:55:00,17.01,17.02,17.0,17.0,13600.0,15.1032,15.1121,15.0944,15.0944,13600.0
2009-02-17 11:00:00,17.0,17.01,16.97,16.99,7300.0,15.0944,15.1032,15.0677,15.0855,7300.0
2009-02-17 11:05:00,16.99,17.0,16.88,16.9,18100.0,15.0855,15.0944,14.9878,15.0056,18100.0
2009-02-17 11:10:00,16.91,16.92,16.9,16.91,9900.0,15.0145,15.0233,15.0056,15.0145,9900.0
2009-02-17 11:15:00,16.91,16.91,16.83,16.88,11600.0,15.0145,15.0145,14.9434,14.9878,11600.0
2009-02-17 11:20:00,16.87,16.87,16.84,16.85,5400.0,14.9789,14.9789,14.9523,14.9612,5400.0
2009-02-17 11:25:00,16.85,16.85,16.71,16.71,11300.0,14.9612,14.9612,14.8369,14.8369,11300.0
2009-02-17 11:30:00,16.72,16.73,16.57,16.57,7400.0,14.8458,14.8546,14.7126,14.7126,7400.0
2009-02-17 11:35:00,16.59,16.62,16.54,16.56,15100.0,14.7303,14.757,14.6859,14.7037,15100.0
2009-02-17 11:40:00,16.56,16.56,16.51,16.53,6000.0,14.7037,14.7037,14.6593,14.6771,6000.0
2009-02-17 11:45:00,16.55,16.56,16.47,16.53,13000.0,14.6948,14.7037,14.6238,14.6771,13000.0
2009-02-17 11:50:00,16.54,16.54,16.48,16.51,7400.0,14.6859,14.6859,14.6327,14.6593,7400.0
2009-02-17 11:55:00,16.5,16.54,16.44,16.53,5100.0,14.6504,14.6859,14.5971,14.6771,5100.0
2009-02-17 12:00:00,16.52,16.59,16.52,16.59,5700.0,14.6682,14.7303,14.6682,14.7303,5700.0
2009-02-17 12:05:00,16.59,16.59,16.49,16.51,6000.0,14.7303,14.7303,14.6415,14.6593,6000.0
2009-02-17 12:10:00,16.51,16.51,16.41,16.43,7200.0,14.6593,14.6593,14.5705,14.5883,7200.0
2009-02-17 12:15:00,16.42,16.5,16.42,16.42,7100.0,14.5794,14.6504,14.5794,14.5794,7100.0
2009-02-17 12:20:00,16.41,16.44,16.37,16.43,12100.0,14.5705,14.5971,14.535,14.5883,12100.0
2009-02-17 12:25:00,16.44,16.54,16.42,16.5,7000.0,14.5971,14.6859,14.5794,14.6504,7000.0
2009-02-17 12:30:00,16.5,16.53,16.42,16.44,5100.0,14.6504,14.6771,14.5794,14.5971,5100.0
2009-02-17 12:35:00,16.46,16.46,16.37,16.4,6700.0,14.6149,14.6149,14.535,14.5616,6700.0
2009-02-17 12:40:00,16.4,16.45,16.4,16.44,4700.0,14.5616,14.606,14.5616,14.5971,4700.0
2009-02-17 12:45:00,16.45,16.46,16.37,16.37,4900.0,14.606,14.6149,14.535,14.535,4900.0
2009-02-17 12:50:00,16.37,16.38,16.28,16.35,8000.0,14.535,14.5439,14.4551,14.5172,8000.0
2009-02-17 12:55:00,16.35,16.43,16.33,16.34,11900.0,14.5172,14.5883,14.4995,14.5084,11900.0
2009-02-17 13:00:00,16.35,16.42,16.35,16.38,11400.0,14.5172,14.5794,14.5172,14.5439,11400.0
2009-02-17 13:05:00,16.38,16.53,16.38,16.5,19800.0,14.5439,14.6771,14.5439,14.6504,19800.0
2009-02-17 13:10:00,16.51,16.62,16.51,16.6,6900.0,14.6593,14.757,14.6593,14.7392,6900.0
2009-02-17 13:15:00,16.62,16.62,16.46,16.5,10100.0,14.757,14.757,14.6149,14.6504,10100.0
2009-02-17 13:20:00,16.5,16.54,16.46,16.46,8300.0,14.6504,14.6859,14.6149,14.6149,8300.0
2009-02-17 13:25:00,16.46,16.57,16.46,16.56,8100.0,14.6149,14.7126,14.6149,14.7037,8100.0
2009-02-17 13:30:00,16.56,16.64,16.54,16.63,11700.0,14.7037,14.7747,14.6859,14.7658,11700.0
2009-02-17 13:35:00,16.65,16.73,16.63,16.68,13700.0,14.7836,14.8546,14.7658,14.8102,13700.0
2009-02-17 13:40:00,16.68,16.83,16.66,16.79,20400.0,14.8102,14.9434,14.7925,14.9079,20400.0
2009-02-17 13:45:00,16.8,16.92,16.78,16.85,11900.0,14.9168,15.0233,14.899,14.9612,11900.0
2009-02-17 13:50:00,16.83,16.83,16.67,16.68,8100.0,14.9434,14.9434,14.8014,14.8102,8100.0
2009-02-17 13:55:00,16.68,16.77,16.68,16.73,13000.0,14.8102,14.8902,14.8102,14.8546,13000.0
2009-02-17 14:00:00,16.73,16.76,16.65,16.7,18100.0,14.8546,14.8813,14.7836,14.828,18100.0
2009-02-17 14:05:00,16.7,16.78,16.66,16.71,24800.0,14.828,14.899,14.7925,14.8369,24800.0
2009-02-17 14:10:00,16.74,16.78,16.73,16.78,7000.0,14.8635,14.899,14.8546,14.899,7000.0
2009-02-17 14:15:00,16.81,16.89,16.8,16.88,8600.0,14.9257,14.9967,14.9168,14.9878,8600.0
2009-02-17 14:20:00,16.87,16.96,16.87,16.95,15100.0,14.9789,15.0589,14.9789,15.05,15100.0
2009-02-17 14:25:00,16.93,16.98,16.93,16.96,26300.0,15.0322,15.0766,15.0322,15.0589,26300.0
2009-02-17 14:30:00,16.96,17.02,16.93,16.99,6700.0,15.0589,15.1121,15.0322,15.0855,6700.0
2009-02-17 14:35:00,16.98,17.07,16.98,16.99,5300.0,15.0766,15.1565,15.0766,15.0855,5300.0
2009-02-17 14:40:00,16.99,17.01,16.97,17.01,4400.0,15.0855,15.1032,15.0677,15.1032,4400.0
2009-02-17 14:45:00,17.0,17.01,16.98,17.0,5300.0,15.0944,15.1032,15.0766,15.0944,5300.0
2009-02-17 14:50:00,17.0,17.0,16.9,16.9,6700.0,15.0944,15.0944,15.0056,15.0056,6700.0
2009-02-17 14:55:00,16.92,16.94,16.83,16.94,5000.0,15.0233,15.0411,14.9434,15.0411,5000.0
2009-02-17 15:00:00,16.97,17.04,16.91,16.95,11200.0,15.0677,15.1299,15.0145,15.05,11200.0
2009-02-17 15:05:00,16.92,17.08,16.92,17.03,9200.0,15.0233,15.1654,15.0233,15.121,9200.0
2009-02-17 15:10:00,16.99,17.06,16.97,17.05,6300.0,15.0855,15.1476,15.0677,15.1388,6300.0
2009-02-17 15:15:00,17.03,17.09,16.89,16.89,20800.0,15.121,15.1743,14.9967,14.9967,20800.0
2009-02-17 15:20:00,16.88,17.03,16.86,17.03,14400.0,14.9878,15.121,14.9701,15.121,14400.0
2009-02-17 15:25:00,17.0,17.04,16.85,16.91,9700.0,15.0944,15.1299,14.9612,15.0145,9700.0
2009-02-17 15:30:00,16.91,17.11,16.91,17.04,22100.0,15.0145,15.192,15.0145,15.1299,22100.0
2009-02-17 15:35:00,17.07,17.14,17.01,17.03,31100.0,15.1565,15.2187,15.1032,15.121,31100.0
2009-02-17 15:40:00,17.05,17.08,16.88,16.98,18900.0,15.1388,15.1654,14.9878,15.0766,18900.0
2009-02-17 15:45:00,16.94,17.0,16.85,16.87,18700.0,15.0411,15.0944,14.9612,14.9789,18700.0
2009-02-17 15:50:00,16.87,16.89,16.76,16.77,22300.0,14.9789,14.9967,14.8813,14.8902,22300.0
2009-02-17 15:55:00,16.77,16.82,16.58,16.7,54200.0,14.8902,14.9345,14.7215,14.828,54200.0
2009-02-18 09:30:00,16.62,16.78,16.41,16.47,7300.0,14.757,14.899,14.5705,14.6238,7300.0
2009-02-18 09:35:00,16.47,16.58,16.3,16.35,6700.0,14.6238,14.7215,14.4728,14.5172,6700.0
2009-02-18 09:40:00,16.36,16.55,16.35,16.48,6200.0,14.5261,14.6948,14.5172,14.6327,6200.0
2009-02-18 09:45:00,16.48,16.52,16.39,16.45,5400.0,14.6327,14.6682,14.5527,14.606,5400.0
2009-02-18 09:50:00,16.46,16.46,16.3,16.4,7000.0,14.6149,14.6149,14.4728,14.5616,7000.0
2009-02-18 09:55:00,16.35,16.36,16.28,16.35,4000.0,14.5172,14.5261,14.4551,14.5172,4000.0
2009-02-18 10:00:00,16.36,16.52,16.36,16.4,11200.0,14.5261,14.6682,14.5261,14.5616,11200.0
2009-02-18 10:05:00,16.39,16.4,16.35,16.37,9600.0,14.5527,14.5616,14.5172,14.535,9600.0
2009-02-18 10:10:00,16.35,16.46,16.26,16.42,9600.0,14.5172,14.6149,14.4373,14.5794,9600.0
2009-02-18 10:15:00,16.4,16.45,16.35,16.38,2900.0,14.5616,14.606,14.5172,14.5439,2900.0
2009-02-18 10:20:00,16.32,16.51,16.32,16.39,11300.0,14.4906,14.6593,14.4906,14.5527,11300.0
2009-02-18 10:25:00,16.4,16.41,16.26,16.35,6300.0,14.5616,14.5705,14.4373,14.5172,6300.0
2009-02-18 10:30:00,16.37,16.5,16.37,16.5,2800.0,14.535,14.6504,14.535,14.6504,2800.0
2009-02-18 10:35:00,16.5,16.52,16.4,16.47,9300.0,14.6504,14.6682,14.5616,14.6238,9300.0
2009-02-18 10:40:00,16.48,16.54,16.44,16.54,8200.0,14.6327,14.6859,14.5971,14.6859,8200.0
2009-02-18 10:45:00,16.52,16.64,16.52,16.61,8300.0,14.6682,14.7747,14.6682,14.7481,8300.0
2009-02-18 10:50:00,16.58,16.6,16.52,16.58,4500.0,14.7215,14.7392,14.6682,14.7215,4500.0
2009-02-18 10:55:00,16.57,16.59,16.51,16.51,2600.0,14.7126,14.7303,14.6593,14.6593,2600.0
2009-02-18 11:00:00,16.55,16.59,16.5,16.59,6600.0,14.6948,14.7303,14.6504,14.7303,6600.0
2009-02-18 11:05:00,16.57,16.71,16.57,16.7,7000.0,14.7126,14.8369,14.7126,14.828,7000.0
2009-02-18 11:10:00,16.7,16.74,16.67,16.71,10600.0,14.828,14.8635,14.8014,14.8369,10600.0
2009-02-18 11:15:00,16.71,16.72,16.67,16.69,2400.0,14.8369,14.8458,14.8014,14.8191,2400.0
2009-02-18 11:20:00,16.68,16.84,16.68,16.84,12900.0,14.8102,14.9523,14.8102,14.9523,12900.0
2009-02-18 11:25:00,16.85,16.85,16.79,16.81,3100.0,14.9612,14.9612,14.9079,14.9257,3100.0
2009-02-18 11:30:00,16.8,16.8,16.65,16.7,2600.0,14.9168,14.9168,14.7836,14.828,2600.0
2009-02-18 11:35:00,16.69,16.71,16.61,16.63,3000.0,14.8191,14.8369,14.7481,14.7658,3000.0
2009-02-18 11:40:00,16.63,16.67,16.61,16.64,6200.0,14.7658,14.8014,14.7481,14.7747,6200.0
2009-02-18 11:45:00,16.64,16.64,16.54,16.54,2700.0,14.7747,14.7747,14.6859,14.6859,2700.0
2009-02-18 11:50:00,16.51,16.54,16.49,16.52,1400.0,14.6593,14.6859,14.6415,14.6682,1400.0
2009-02-18 11:55:00,16.51,16.59,16.5,16.5,5100.0,14.6593,14.7303,14.6504,14.6504,5100.0
2009-02-18 12:00:00,16.43,16.51,16.43,16.49,3500.0,14.5883,14.6593,14.5883,14.6415,3500.0
2009-02-18 12:05:00,16.48,16.53,16.44,16.52,2500.0,14.6327,14.6771,14.5971,14.6682,2500.0
2009-02-18 12:10:00,16.53,16.54,16.48,16.48,2500.0,14.6771,14.6859,14.6327,14.6327,2500.0
2009-02-18 12:15:00,16.48,16.49,16.43,16.43,3000.0,14.6327,14.6415,14.5883,14.5883,3000.0
2009-02-18 12:20:00,16.48,16.48,16.41,16.48,10200.0,14.6327,14.6327,14.5705,14.6327,10200.0
2009-02-18 12:25:00,16.48,16.55,16.48,16.54,10300.0,14.6327,14.6948,14.6327,14.6859,10300.0
2009-02-18 12:30:00,16.57,16.62,16.52,16.52,8300.0,14.7126,14.757,14.6682,14.6682,8300.0
2009-02-18 12:35:00,16.47,16.51,16.41,16.45,6600.0,14.6238,14.6593,14.5705,14.606,6600.0
2009-02-18 12:40:00,16.39,16.41,16.35,16.38,28500.0,14.5527,14.5705,14.5172,14.5439,28500.0
2009-02-18 12:45:00,16.38,16.42,16.28,16.29,13400.0,14.5439,14.5794,14.4551,14.464,13400.0
2009-02-18 12:50:00,16.3,16.34,16.25,16.31,6900.0,14.4728,14.5084,14.4284,14.4817,6900.0
2009-02-18 12:55:00,16.37,16.44,16.36,16.38,10600.0,14.535,14.5971,14.5261,14.5439,10600.0
2009-02-18 13:00:00,16.37,16.4,16.34,16.34,5900.0,14.535,14.5616,14.5084,14.5084,5900.0
2009-02-18 13:05:00,16.34,16.38,16.29,16.35,7600.0,14.5084,14.5439,14.464,14.5172,7600.0
2009-02-18 13:10:00,16.36,16.36,16.3,16.31,4600.0,14.5261,14.5261,14.4728,14.4817,4600.0
2009-02-18 13:15:00,16.31,16.31,16.21,16.21,6000.0,14.4817,14.4817,14.3929,14.3929,6000.0
2009-02-18 13:20:00,16.18,16.19,16.18,16.18,1000.0,14.3663,14.3752,14.3663,14.3663,1000.0
2009-02-18 13:25:00,16.18,16.25,16.18,16.25,8500.0,14.3663,14.4284,14.3663,14.4284,8500.0
2009-02-18 13:30:00,16.24,16.24,16.19,16.23,1900.0,14.4196,14.4196,14.3752,14.4107,1900.0
2009-02-18 13:35:00,16.22,16.23,16.16,16.16,3900.0,14.4018,14.4107,14.3485,14.3485,3900.0
2009-02-18 13:40:00,16.15,16.19,16.15,16.18,2700.0,14.3397,14.3752,14.3397,14.3663,2700.0
2009-02-18 13:45:00,16.18,16.21,16.17,16.18,4100.0,14.3663,14.3929,14.3574,14.3663,4100.0
2009-02-18 13:50:00,16.17,16.17,16.1,16.13,1900.0,14.3574,14.3574,14.2953,14.3219,1900.0
2009-02-18 13:55:00,16.13,16.16,16.13,16.13,800.0,14.3219,14.3485,14.3219,14.3219,800.0
2009-02-18 14:00:00,16.11,16.2,16.1,16.16,3300.0,14.3041,14.384,14.2953,14.3485,3300.0
2009-02-18 14:05:00,16.14,16.15,16.13,16.15,1300.0,14.3308,14.3397,14.3219,14.3397,1300.0
2009-02-18 14:10:00,16.21,16.21,16.1,16.1,3500.0,14.3929,14.3929,14.2953,14.2953,3500.0
2009-02-18 14:15:00,16.1,16.14,16.1,16.13,2200.0,14.2953,14.3308,14.2953,14.3219,2200.0
2009-02-18 14:20:00,16.12,16.13,16.1,16.13,42000.0,14.313,14.3219,14.2953,14.3219,42000.0
2009-02-18 14:25:00,16.12,16.16,16.08,16.14,5100.0,14.313,14.3485,14.2775,14.3308,5100.0
2009-02-18 14:30:00,16.12,16.19,16.12,16.18,3800.0,14.313,14.3752,14.313,14.3663,3800.0
2009-02-18 14:35:00,16.18,16.18,16.14,16.14,3800.0,14.3663,14.3663,14.3308,14.3308,3800.0
2009-02-18 14:40:00,16.16,16.25,16.15,16.24,2500.0,14.3485,14.4284,14.3397,14.4196,2500.0
2009-02-18 14:45:00,16.24,16.24,16.18,16.19,3100.0,14.4196,14.4196,14.3663,14.3752,3100.0
2009-02-18 14:50:00,16.2,16.21,16.2,16.2,2800.0,14.384,14.3929,14.384,14.384,2800.0
2009-02-18 14:55:00,16.2,16.27,16.2,16.24,6700.0,14.384,14.4462,14.384,14.4196,6700.0
2009-02-18 15:00:00,16.25,16.27,16.2,16.2,7600.0,14.4284,14.4462,14.384,14.384,7600.0
2009-02-18 15:05:00,16.22,16.25,16.19,16.2,3900.0,14.4018,14.4284,14.3752,14.384,3900.0
2009-02-18 15:10:00,16.21,16.31,16.2,16.29,16400.0,14.3929,14.4817,14.384,14.464,16400.0
2009-02-18 15:15:00,16.28,16.29,16.22,16.28,5400.0,14.4551,14.464,14.4018,14.4551,5400.0
2009-02-18 15:20:00,16.28,16.34,16.26,16.34,23600.0,14.4551,14.5084,14.4373,14.5084,23600.0
2009-02-18 15:25:00,16.32,16.34,16.25,16.26,3400.0,14.4906,14.5084,14.4284,14.4373,3400.0
2009-02-18 15:30:00,16.25,16.31,16.25,16.27,2000.0,14.4284,14.4817,14.4284,14.4462,2000.0
2009-02-18 15:35:00,16.3,16.3,16.27,16.29,3700.0,14.4728,14.4728,14.4462,14.464,3700.0
2009-02-18 15:40:00,16.3,16.36,16.3,16.34,3900.0,14.4728,14.5261,14.4728,14.5084,3900.0
2009-02-18 15:45:00,16.33,16.35,16.32,16.33,3000.0,14.4995,14.5172,14.4906,14.4995,3000.0
2009-02-18 15:50:00,16.31,16.37,16.27,16.27,10200.0,14.4817,14.535,14.4462,14.4462,10200.0
2009-02-18 15:55:00,16.31,16.32,16.27,16.27,10500.0,14.4817,14.4906,14.4462,14.4462,10500.0
2009-02-19 09:30:00,16.15,16.54,16.15,16.44,1300.0,14.3397,14.6859,14.3397,14.5971,1300.0
2009-02-19 09:35:00,16.41,16.47,16.41,16.45,1100.0,14.5705,14.6238,14.5705,14.606,1100.0
2009-02-19 09:40:00,16.45,16.55,16.44,16.5,2200.0,14.606,14.6948,14.5971,14.6504,2200.0
2009-02-19 09:45:00,16.47,16.53,16.39,16.42,2500.0,14.6238,14.6771,14.5527,14.5794,2500.0
2009-02-19 09:50:00,16.43,16.54,16.39,16.54,9000.0,14.5883,14.6859,14.5527,14.6859,9000.0
2009-02-19 09:55:00,16.58,16.59,16.51,16.54,1100.0,14.7215,14.7303,14.6593,14.6859,1100.0
2009-02-19 10:00:00,16.52,16.54,16.47,16.49,2200.0,14.6682,14.6859,14.6238,14.6415,2200.0
2009-02-19 10:05:00,16.46,16.48,16.4,16.45,4800.0,14.6149,14.6327,14.5616,14.606,4800.0
2009-02-19 10:10:00,16.45,16.53,16.45,16.53,4100.0,14.606,14.6771,14.606,14.6771,4100.0
2009-02-19 10:15:00,16.53,16.55,16.48,16.48,1900.0,14.6771,14.6948,14.6327,14.6327,1900.0
2009-02-19 10:20:00,16.5,16.5,16.45,16.45,1400.0,14.6504,14.6504,14.606,14.606,1400.0
2009-02-19 10:25:00,16.45,16.48,16.39,16.42,3600.0,14.606,14.6327,14.5527,14.5794,3600.0
2009-02-19 10:30:00,16.4,16.46,16.38,16.38,1400.0,14.5616,14.6149,14.5439,14.5439,1400.0
2009-02-19 10:35:00,16.35,16.35,16.26,16.29,1400.0,14.5172,14.5172,14.4373,14.464,1400.0
2009-02-19 10:40:00,16.27,16.37,16.27,16.36,2800.0,14.4462,14.535,14.4462,14.5261,2800.0
2009-02-19 10:45:00,16.32,16.35,16.28,16.3,7300.0,14.4906,14.5172,14.4551,14.4728,7300.0
2009-02-19 10:50:00,16.27,16.28,16.18,16.18,3800.0,14.4462,14.4551,14.3663,14.3663,3800.0
2009-02-19 10:55:00,16.16,16.25,16.16,16.25,2900.0,14.3485,14.4284,14.3485,14.4284,2900.0
2009-02-19 11:00:00,16.21,16.31,16.18,16.25,3600.0,14.3929,14.4817,14.3663,14.4284,3600.0
2009-02-19 11:05:00,16.26,16.29,16.26,16.27,2000.0,14.4373,14.464,14.4373,14.4462,2000.0
2009-02-19 11:10:00,16.28,16.28,16.21,16.22,4200.0,14.4551,14.4551,14.3929,14.4018,4200.0
2009-02-19 11:15:00,16.19,16.22,16.19,16.2,1500.0,14.3752,14.4018,14.3752,14.384,1500.0
2009-02-19 11:20:00,16.19,16.22,16.13,16.19,15400.0,14.3752,14.4018,14.3219,14.3752,15400.0
2009-02-19 11:25:00,16.19,16.22,16.16,16.19,9700.0,14.3752,14.4018,14.3485,14.3752,9700.0
2009-02-19 11:30:00,16.18,16.2,16.17,16.2,3000.0,14.3663,14.384,14.3574,14.384,3000.0
2009-02-19 11:35:00,16.2,16.29,16.2,16.28,2300.0,14.384,14.464,14.384,14.4551,2300.0
2009-02-19 11:40:00,16.29,16.29,16.2,16.22,1600.0,14.464,14.464,14.384,14.4018,1600.0
2009-02-19 11:45:00,16.22,16.23,16.19,16.2,1100.0,14.4018,14.4107,14.3752,14.384,1100.0
2009-02-19 11:50:00,16.17,16.23,16.17,16.2,1600.0,14.3574,14.4107,14.3574,14.384,1600.0
2009-02-19 11:55:00,16.19,16.2,16.1,16.12,2300.0,14.3752,14.384,14.2953,14.313,2300.0
2009-02-19 12:00:00,16.15,16.15,16.1,16.1,2000.0,14.3397,14.3397,14.2953,14.2953,2000.0
2009-02-19 12:05:00,16.1,16.19,16.1,16.18,3600.0,14.2953,14.3752,14.2953,14.3663,3600.0
2009-02-19 12:10:00,16.17,16.17,16.13,16.13,1000.0,14.3574,14.3574,14.3219,14.3219,1000.0
2009-02-19 12:15:00,16.13,16.2,16.11,16.2,1900.0,14.3219,14.384,14.3041,14.384,1900.0
2009-02-19 12:20:00,16.19,16.21,16.18,16.19,1200.0,14.3752,14.3929,14.3663,14.3752,1200.0
2009-02-19 12:25:00,16.17,16.21,16.17,16.2,2300.0,14.3574,14.3929,14.3574,14.384,2300.0
2009-02-19 12:30:00,16.21,16.24,16.18,16.22,4500.0,14.3929,14.4196,14.3663,14.4018,4500.0
2009-02-19 12:35:00,16.23,16.29,16.23,16.29,800.0,14.4107,14.464,14.4107,14.464,800.0
2009-02-19 12:40:00,16.3,16.32,16.28,16.3,4000.0,14.4728,14.4906,14.4551,14.4728,4000.0
2009-02-19 12:45:00,16.3,16.37,16.3,16.3,13300.0,14.4728,14.535,14.4728,14.4728,13300.0
2009-02-19 12:50:00,16.3,16.36,16.3,16.34,2000.0,14.4728,14.5261,14.4728,14.5084,2000.0
2009-02-19 12:55:00,16.33,16.33,16.3,16.3,1400.0,14.4995,14.4995,14.4728,14.4728,1400.0
2009-02-19 13:00:00,16.3,16.31,16.3,16.3,2900.0,14.4728,14.4817,14.4728,14.4728,2900.0
2009-02-19 13:05:00,16.29,16.38,16.29,16.38,1500.0,14.464,14.5439,14.464,14.5439,1500.0
2009-02-19 13:10:00,16.39,16.4,16.36,16.4,1300.0,14.5527,14.5616,14.5261,14.5616,1300.0
2009-02-19 13:15:00,16.4,16.46,16.4,16.46,1400.0,14.5616,14.6149,14.5616,14.6149,1400.0
2009-02-19 13:20:00,16.45,16.45,16.4,16.4,1200.0,14.606,14.606,14.5616,14.5616,1200.0
2009-02-19 13:25:00,16.43,16.43,16.4,16.4,1800.0,14.5883,14.5883,14.5616,14.5616,1800.0
2009-02-19 13:30:00,16.42,16.42,16.4,16.4,2100.0,14.5794,14.5794,14.5616,14.5616,2100.0
2009-02-19 13:35:00,16.4,16.41,16.39,16.41,2800.0,14.5616,14.5705,14.5527,14.5705,2800.0
2009-02-19 13:40:00,16.4,16.41,16.4,16.41,800.0,14.5616,14.5705,14.5616,14.5705,800.0
2009-02-19 13:45:00,16.41,16.43,16.4,16.4,3100.0,14.5705,14.5883,14.5616,14.5616,3100.0
2009-02-19 13:50:00,16.42,16.42,16.39,16.39,3100.0,14.5794,14.5794,14.5527,14.5527,3100.0
2009-02-19 13:55:00,16.38,16.39,16.31,16.34,1500.0,14.5439,14.5527,14.4817,14.5084,1500.0
2009-02-19 14:00:00,16.34,16.41,16.32,16.38,3200.0,14.5084,14.5705,14.4906,14.5439,3200.0
2009-02-19 14:05:00,16.38,16.43,16.37,16.37,2400.0,14.5439,14.5883,14.535,14.535,2400.0
2009-02-19 14:10:00,16.39,16.39,16.27,16.28,2700.0,14.5527,14.5527,14.4462,14.4551,2700.0
2009-02-19 14:15:00,16.27,16.28,16.23,16.25,900.0,14.4462,14.4551,14.4107,14.4284,900.0
2009-02-19 14:20:00,16.26,16.26,16.22,16.24,1600.0,14.4373,14.4373,14.4018,14.4196,1600.0
2009-02-19 14:25:00,16.24,16.3,16.21,16.27,6200.0,14.4196,14.4728,14.3929,14.4462,6200.0
2009-02-19 14:30:00,16.26,16.26,16.14,16.15,5900.0,14.4373,14.4373,14.3308,14.3397,5900.0
2009-02-19 14:35:00,16.15,16.32,16.15,16.18,21400.0,14.3397,14.4906,14.3397,14.3663,21400.0
2009-02-19 14:40:00,16.19,16.21,16.11,16.13,3600.0,14.3752,14.3929,14.3041,14.3219,3600.0
2009-02-19 14:45:00,16.13,16.16,16.11,16.16,3500.0,14.3219,14.3485,14.3041,14.3485,3500.0
2009-02-19 14:50:00,16.16,16.16,16.13,16.16,2300.0,14.3485,14.3485,14.3219,14.3485,2300.0
2009-02-19 14:55:00,16.16,16.25,16.13,16.23,9000.0,14.3485,14.4284,14.3219,14.4107,9000.0
2009-02-19 15:00:00,16.18,16.24,16.17,16.19,7800.0,14.3663,14.4196,14.3574,14.3752,7800.0
2009-02-19 15:05:00,16.19,16.2,16.07,16.1,8200.0,14.3752,14.384,14.2686,14.2953,8200.0
2009-02-19 15:10:00,16.11,16.14,16.03,16.06,18800.0,14.3041,14.3308,14.2331,14.2597,18800.0
2009-02-19 15:15:00,16.07,16.14,16.07,16.12,7800.0,14.2686,14.3308,14.2686,14.313,7800.0
2009-02-19 15:20:00,16.12,16.13,16.09,16.11,3100.0,14.313,14.3219,14.2864,14.3041,3100.0
2009-02-19 15:25:00,16.1,16.22,16.1,16.18,4000.0,14.2953,14.4018,14.2953,14.3663,4000.0
2009-02-19 15:30:00,16.17,16.23,16.13,16.13,9300.0,14.3574,14.4107,14.3219,14.3219,9300.0
2009-02-19 15:35:00,16.14,16.16,16.07,16.09,4100.0,14.3308,14.3485,14.2686,14.2864,4100.0
2009-02-19 15:40:00,16.09,16.16,16.06,16.15,7900.0,14.2864,14.3485,14.2597,14.3397,7900.0
2009-02-19 15:45:00,16.14,16.27,16.1,16.13,17200.0,14.3308,14.4462,14.2953,14.3219,17200.0
2009-02-19 15:50:00,16.19,16.22,16.13,16.2,10500.0,14.3752,14.4018,14.3219,14.384,10500.0
2009-02-19 15:55:00,16.2,16.26,16.18,16.18,43500.0,14.384,14.4373,14.3663,14.3663,43500.0
2009-02-20 09:30:00,15.79,16.2,15.79,16.14,6500.0,14.02,14.384,14.02,14.3308,6500.0
2009-02-20 09:35:00,16.14,16.16,15.92,16.0,6800.0,14.3308,14.3485,14.1354,14.2065,6800.0
2009-02-20 09:40:00,16.02,16.17,15.96,16.11,8400.0,14.2242,14.3574,14.171,14.3041,8400.0
2009-02-20 09:45:00,16.12,16.17,16.09,16.16,1700.0,14.313,14.3574,14.2864,14.3485,1700.0
2009-02-20 09:50:00,16.14,16.32,16.13,16.16,4500.0,14.3308,14.4906,14.3219,14.3485,4500.0
2009-02-20 09:55:00,16.16,16.34,16.11,16.14,3900.0,14.3485,14.5084,14.3041,14.3308,3900.0
2009-02-20 10:00:00,16.2,16.2,16.14,16.17,3900.0,14.384,14.384,14.3308,14.3574,3900.0
2009-02-20 10:05:00,16.15,16.26,16.15,16.18,8700.0,14.3397,14.4373,14.3397,14.3663,8700.0
2009-02-20 10:10:00,16.18,16.29,16.17,16.23,4400.0,14.3663,14.464,14.3574,14.4107,4400.0
2009-02-20 10:15:00,16.29,16.33,16.26,16.33,2500.0,14.464,14.4995,14.4373,14.4995,2500.0
2009-02-20 10:20:00,16.22,16.22,16.14,16.14,4800.0,14.4018,14.4018,14.3308,14.3308,4800.0
2009-02-20 10:25:00,16.15,16.19,16.12,16.15,4100.0,14.3397,14.3752,14.313,14.3397,4100.0
2009-02-20 10:30:00,16.14,16.18,16.11,16.11,3300.0,14.3308,14.3663,14.3041,14.3041,3300.0
2009-02-20 10:35:00,16.11,16.24,16.1,16.19,7900.0,14.3041,14.4196,14.2953,14.3752,7900.0
2009-02-20 10:40:00,16.19,16.26,16.17,16.18,17100.0,14.3752,14.4373,14.3574,14.3663,17100.0
2009-02-20 10:45:00,16.14,16.2,16.14,16.18,3100.0,14.3308,14.384,14.3308,14.3663,3100.0
2009-02-20 10:50:00,16.21,16.3,16.17,16.26,6900.0,14.3929,14.4728,14.3574,14.4373,6900.0
2009-02-20 10:55:00,16.26,16.27,16.2,16.26,16400.0,14.4373,14.4462,14.384,14.4373,16400.0
2009-02-20 11:00:00,16.25,16.3,16.24,16.28,4300.0,14.4284,14.4728,14.4196,14.4551,4300.0
2009-02-20 11:05:00,16.29,16.3,16.22,16.26,5500.0,14.464,14.4728,14.4018,14.4373,5500.0
2009-02-20 11:10:00,16.28,16.33,16.28,16.32,7100.0,14.4551,14.4995,14.4551,14.4906,7100.0
2009-02-20 11:15:00,16.31,16.44,16.3,16.44,9300.0,14.4817,14.5971,14.4728,14.5971,9300.0
2009-02-20 11:20:00,16.44,16.5,16.44,16.47,6300.0,14.5971,14.6504,14.5971,14.6238,6300.0
2009-02-20 11:25:00,16.45,16.46,16.42,16.42,4400.0,14.606,14.6149,14.5794,14.5794,4400.0
2009-02-20 11:30:00,16.42,16.46,16.42,16.45,9900.0,14.5794,14.6149,14.5794,14.606,9900.0
2009-02-20 11:35:00,16.44,16.52,16.44,16.52,4300.0,14.5971,14.6682,14.5971,14.6682,4300.0
2009-02-20 11:40:00,16.52,16.56,16.43,16.43,7600.0,14.6682,14.7037,14.5883,14.5883,7600.0
2009-02-20 11:45:00,16.44,16.49,16.43,16.48,11900.0,14.5971,14.6415,14.5883,14.6327,11900.0
2009-02-20 11:50:00,16.49,16.5,16.45,16.49,3400.0,14.6415,14.6504,14.606,14.6415,3400.0
2009-02-20 11:55:00,16.48,16.56,16.46,16.51,6500.0,14.6327,14.7037,14.6149,14.6593,6500.0
2009-02-20 12:00:00,16.52,16.56,16.5,16.52,2900.0,14.6682,14.7037,14.6504,14.6682,2900.0
2009-02-20 12:05:00,16.53,16.54,16.5,16.54,4600.0,14.6771,14.6859,14.6504,14.6859,4600.0
2009-02-20 12:10:00,16.55,16.59,16.55,16.56,6800.0,14.6948,14.7303,14.6948,14.7037,6800.0
2009-02-20 12:15:00,16.56,16.58,16.55,16.58,8500.0,14.7037,14.7215,14.6948,14.7215,8500.0
2009-02-20 12:20:00,16.57,16.58,16.55,16.55,11800.0,14.7126,14.7215,14.6948,14.6948,11800.0
2009-02-20 12:25:00,16.55,16.55,16.5,16.5,6500.0,14.6948,14.6948,14.6504,14.6504,6500.0
2009-02-20 12:30:00,16.5,16.53,16.48,16.53,5000.0,14.6504,14.6771,14.6327,14.6771,5000.0
2009-02-20 12:35:00,16.53,16.55,16.5,16.55,7600.0,14.6771,14.6948,14.6504,14.6948,7600.0
2009-02-20 12:40:00,16.55,16.55,16.47,16.47,6200.0,14.6948,14.6948,14.6238,14.6238,6200.0
2009-02-20 12:45:00,16.47,16.49,16.42,16.43,4200.0,14.6238,14.6415,14.5794,14.5883,4200.0
2009-02-20 12:50:00,16.41,16.45,16.39,16.45,3600.0,14.5705,14.606,14.5527,14.606,3600.0
2009-02-20 12:55:00,16.46,16.5,16.45,16.47,4800.0,14.6149,14.6504,14.606,14.6238,4800.0
2009-02-20 13:00:00,16.46,16.51,16.45,16.5,3200.0,14.6149,14.6593,14.606,14.6504,3200.0
2009-02-20 13:05:00,16.49,16.5,16.47,16.47,4300.0,14.6415,14.6504,14.6238,14.6238,4300.0
2009-02-20 13:10:00,16.47,16.5,16.45,16.47,5900.0,14.6238,14.6504,14.606,14.6238,5900.0
2009-02-20 13:15:00,16.45,16.46,16.33,16.38,12900.0,14.606,14.6149,14.4995,14.5439,12900.0
2009-02-20 13:20:00,16.39,16.44,16.39,16.41,5300.0,14.5527,14.5971,14.5527,14.5705,5300.0
2009-02-20 13:25:00,16.4,16.52,16.4,16.49,5800.0,14.5616,14.6682,14.5616,14.6415,5800.0
2009-02-20 13:30:00,16.49,16.51,16.46,16.49,6500.0,14.6415,14.6593,14.6149,14.6415,6500.0
2009-02-20 13:35:00,16.49,16.52,16.47,16.48,3600.0,14.6415,14.6682,14.6238,14.6327,3600.0
2009-02-20 13:40:00,16.48,16.48,16.38,16.38,8300.0,14.6327,14.6327,14.5439,14.5439,8300.0
2009-02-20 13:45:00,16.39,16.39,16.33,16.33,5300.0,14.5527,14.5527,14.4995,14.4995,5300.0
2009-02-20 13:50:00,16.34,16.47,16.33,16.46,6200.0,14.5084,14.6238,14.4995,14.6149,6200.0
2009-02-20 13:55:00,16.49,16.5,16.35,16.37,15300.0,14.6415,14.6504,14.5172,14.535,15300.0
2009-02-20 14:00:00,16.37,16.37,16.28,16.29,3900.0,14.535,14.535,14.4551,14.464,3900.0
2009-02-20 14:05:00,16.29,16.39,16.27,16.34,6100.0,14.464,14.5527,14.4462,14.5084,6100.0
2009-02-20 14:10:00,16.37,16.4,16.31,16.31,8200.0,14.535,14.5616,14.4817,14.4817,8200.0
2009-02-20 14:15:00,16.31,16.56,16.31,16.45,15000.0,14.4817,14.7037,14.4817,14.606,15000.0
2009-02-20 14:20:00,16.47,16.58,16.42,16.54,6700.0,14.6238,14.7215,14.5794,14.6859,6700.0
2009-02-20 14:25:00,16.55,16.57,16.45,16.5,12100.0,14.6948,14.7126,14.606,14.6504,12100.0
2009-02-20 14:30:00,16.52,16.6,16.5,16.5,2700.0,14.6682,14.7392,14.6504,14.6504,2700.0
2009-02-20 14:35:00,16.54,16.62,16.49,16.56,6300.0,14.6859,14.757,14.6415,14.7037,6300.0
2009-02-20 14:40:00,16.56,16.58,16.46,16.49,5600.0,14.7037,14.7215,14.6149,14.6415,5600.0
2009-02-20 14:45:00,16.52,16.61,16.5,16.6,4100.0,14.6682,14.7481,14.6504,14.7392,4100.0
2009-02-20 14:50:00,16.59,16.75,16.56,16.72,18900.0,14.7303,14.8724,14.7037,14.8458,18900.0
2009-02-20 14:55:00,16.7,16.8,16.7,16.8,12900.0,14.828,14.9168,14.828,14.9168,12900.0
2009-02-20 15:00:00,16.77,16.78,16.64,16.72,6400.0,14.8902,14.899,14.7747,14.8458,6400.0
2009-02-20 15:05:00,16.69,16.71,16.63,16.64,3600.0,14.8191,14.8369,14.7658,14.7747,3600.0
2009-02-20 15:10:00,16.6,16.67,16.56,16.62,2800.0,14.7392,14.8014,14.7037,14.757,2800.0
2009-02-20 15:15:00,16.66,16.66,16.55,16.58,4400.0,14.7925,14.7925,14.6948,14.7215,4400.0
2009-02-20 15:20:00,16.57,16.62,16.54,16.57,3200.0,14.7126,14.757,14.6859,14.7126,3200.0
2009-02-20 15:25:00,16.53,16.54,16.44,16.46,5800.0,14.6771,14.6859,14.5971,14.6149,5800.0
2009-02-20 15:30:00,16.46,16.53,16.42,16.51,5400.0,14.6149,14.6771,14.5794,14.6593,5400.0
2009-02-20 15:35:00,16.5,16.55,16.5,16.5,3000.0,14.6504,14.6948,14.6504,14.6504,3000.0
2009-02-20 15:40:00,16.5,16.56,16.46,16.5,5900.0,14.6504,14.7037,14.6149,14.6504,5900.0
2009-02-20 15:45:00,16.52,16.58,16.52,16.58,6900.0,14.6682,14.7215,14.6682,14.7215,6900.0
2009-02-20 15:50:00,16.55,16.63,16.5,16.59,6000.0,14.6948,14.7658,14.6504,14.7303,6000.0
2009-02-20 15:55:00,16.59,16.7,16.59,16.68,17600.0,14.7303,14.828,14.7303,14.8102,17600.0
2009-02-23 09:30:00,16.47,16.78,16.47,16.77,4700.0,14.6238,14.899,14.6238,14.8902,4700.0
2009-02-23 09:35:00,16.67,16.73,16.6,16.65,17400.0,14.8014,14.8546,14.7392,14.7836,17400.0
2009-02-23 09:40:00,16.64,16.72,16.58,16.6,39000.0,14.7747,14.8458,14.7215,14.7392,39000.0
2009-02-23 09:45:00,16.65,16.66,16.56,16.58,12700.0,14.7836,14.7925,14.7037,14.7215,12700.0
2009-02-23 09:50:00,16.58,16.58,16.31,16.37,13600.0,14.7215,14.7215,14.4817,14.535,13600.0
2009-02-23 09:55:00,16.41,16.45,16.3,16.36,5800.0,14.5705,14.606,14.4728,14.5261,5800.0
2009-02-23 10:00:00,16.39,16.39,16.21,16.22,8200.0,14.5527,14.5527,14.3929,14.4018,8200.0
2009-02-23 10:05:00,16.16,16.31,16.15,16.31,2200.0,14.3485,14.4817,14.3397,14.4817,2200.0
2009-02-23 10:10:00,16.32,16.37,16.22,16.31,3400.0,14.4906,14.535,14.4018,14.4817,3400.0
2009-02-23 10:15:00,16.27,16.3,16.19,16.23,6800.0,14.4462,14.4728,14.3752,14.4107,6800.0
2009-02-23 10:20:00,16.23,16.29,16.21,16.21,2600.0,14.4107,14.464,14.3929,14.3929,2600.0
2009-02-23 10:25:00,16.18,16.19,16.13,16.15,1600.0,14.3663,14.3752,14.3219,14.3397,1600.0
2009-02-23 10:30:00,16.13,16.17,16.02,16.02,14500.0,14.3219,14.3574,14.2242,14.2242,14500.0
2009-02-23 10:35:00,16.08,16.19,16.02,16.19,16200.0,14.2775,14.3752,14.2242,14.3752,16200.0
2009-02-23 10:40:00,16.19,16.2,16.16,16.2,7800.0,14.3752,14.384,14.3485,14.384,7800.0
2009-02-23 10:45:00,16.21,16.35,16.21,16.3,4900.0,14.3929,14.5172,14.3929,14.4728,4900.0
2009-02-23 10:50:00,16.29,16.32,16.26,16.3,5900.0,14.464,14.4906,14.4373,14.4728,5900.0
2009-02-23 10:55:00,16.28,16.32,16.27,16.28,6100.0,14.4551,14.4906,14.4462,14.4551,6100.0
2009-02-23 11:00:00,16.28,16.33,16.26,16.3,4500.0,14.4551,14.4995,14.4373,14.4728,4500.0
2009-02-23 11:05:00,16.33,16.36,16.3,16.3,3800.0,14.4995,14.5261,14.4728,14.4728,3800.0
2009-02-23 11:10:00,16.3,16.45,16.3,16.41,4600.0,14.4728,14.606,14.4728,14.5705,4600.0
2009-02-23 11:15:00,16.38,16.39,16.28,16.3,5900.0,14.5439,14.5527,14.4551,14.4728,5900.0
2009-02-23 11:20:00,16.28,16.37,16.2,16.22,11400.0,14.4551,14.535,14.384,14.4018,11400.0
2009-02-23 11:25:00,16.24,16.34,16.24,16.25,3600.0,14.4196,14.5084,14.4196,14.4284,3600.0
2009-02-23 11:30:00,16.25,16.26,16.11,16.18,4300.0,14.4284,14.4373,14.3041,14.3663,4300.0
2009-02-23 11:35:00,16.17,16.17,16.12,16.14,3400.0,14.3574,14.3574,14.313,14.3308,3400.0
2009-02-23 11:40:00,16.14,16.15,16.12,16.14,5100.0,14.3308,14.3397,14.313,14.3308,5100.0
2009-02-23 11:45:00,16.14,16.18,16.11,16.14,5900.0,14.3308,14.3663,14.3041,14.3308,5900.0
2009-02-23 11:50:00,16.16,16.2,16.15,16.19,3000.0,14.3485,14.384,14.3397,14.3752,3000.0
2009-02-23 11:55:00,16.19,16.19,16.1,16.11,4200.0,14.3752,14.3752,14.2953,14.3041,4200.0
2009-02-23 12:00:00,16.13,16.16,16.13,16.15,2700.0,14.3219,14.3485,14.3219,14.3397,2700.0
2009-02-23 12:05:00,16.15,16.17,16.15,16.17,1900.0,14.3397,14.3574,14.3397,14.3574,1900.0
2009-02-23 12:10:00,16.17,16.23,16.16,16.22,3700.0,14.3574,14.4107,14.3485,14.4018,3700.0
2009-02-23 12:15:00,16.23,16.28,16.22,16.27,2800.0,14.4107,14.4551,14.4018,14.4462,2800.0
2009-02-23 12:20:00,16.27,16.33,16.25,16.33,2000.0,14.4462,14.4995,14.4284,14.4995,2000.0
2009-02-23 12:25:00,16.32,16.34,16.22,16.24,5100.0,14.4906,14.5084,14.4018,14.4196,5100.0
2009-02-23 12:30:00,16.24,16.29,16.17,16.21,7100.0,14.4196,14.464,14.3574,14.3929,7100.0
2009-02-23 12:35:00,16.22,16.29,16.19,16.27,6400.0,14.4018,14.464,14.3752,14.4462,6400.0
2009-02-23 12:40:00,16.27,16.31,16.27,16.31,2100.0,14.4462,14.4817,14.4462,14.4817,2100.0
2009-02-23 12:45:00,16.35,16.35,16.18,16.21,5700.0,14.5172,14.5172,14.3663,14.3929,5700.0
2009-02-23 12:50:00,16.21,16.31,16.19,16.21,7000.0,14.3929,14.4817,14.3752,14.3929,7000.0
2009-02-23 12:55:00,16.2,16.27,16.2,16.24,11200.0,14.384,14.4462,14.384,14.4196,11200.0
2009-02-23 13:00:00,16.26,16.31,16.23,16.31,3600.0,14.4373,14.4817,14.4107,14.4817,3600.0
2009-02-23 13:05:00,16.33,16.39,16.32,16.35,3800.0,14.4995,14.5527,14.4906,14.5172,3800.0
2009-02-23 13:10:00,16.39,16.39,16.22,16.27,4700.0,14.5527,14.5527,14.4018,14.4462,4700.0
2009-02-23 13:15:00,16.26,16.29,16.25,16.27,2400.0,14.4373,14.464,14.4284,14.4462,2400.0
2009-02-23 13:20:00,16.27,16.27,16.2,16.2,2400.0,14.4462,14.4462,14.384,14.384,2400.0
2009-02-23 13:25:00,16.21,16.26,16.16,16.18,22600.0,14.3929,14.4373,14.3485,14.3663,22600.0
2009-02-23 13:30:00,16.18,16.19,16.14,16.14,1900.0,14.3663,14.3752,14.3308,14.3308,1900.0
2009-02-23 13:35:00,16.14,16.24,16.14,16.21,21500.0,14.3308,14.4196,14.3308,14.3929,21500.0
2009-02-23 13:40:00,16.19,16.25,16.19,16.21,3100.0,14.3752,14.4284,14.3752,14.3929,3100.0
2009-02-23 13:45:00,16.25,16.26,16.23,16.26,2300.0,14.4284,14.4373,14.4107,14.4373,2300.0
2009-02-23 13:50:00,16.26,16.3,16.18,16.22,9600.0,14.4373,14.4728,14.3663,14.4018,9600.0
2009-02-23 13:55:00,16.22,16.22,16.1,16.12,4000.0,14.4018,14.4018,14.2953,14.313,4000.0
2009-02-23 14:00:00,16.11,16.18,16.1,16.13,6000.0,14.3041,14.3663,14.2953,14.3219,6000.0
2009-02-23 14:05:00,16.13,16.13,16.08,16.1,7400.0,14.3219,14.3219,14.2775,14.2953,7400.0
2009-02-23 14:10:00,16.1,16.12,16.06,16.07,9800.0,14.2953,14.313,14.2597,14.2686,9800.0
2009-02-23 14:15:00,16.1,16.26,16.1,16.25,6800.0,14.2953,14.4373,14.2953,14.4284,6800.0
2009-02-23 14:20:00,16.22,16.34,16.22,16.26,5500.0,14.4018,14.5084,14.4018,14.4373,5500.0
2009-02-23 14:25:00,16.25,16.36,16.25,16.32,3300.0,14.4284,14.5261,14.4284,14.4906,3300.0
2009-02-23 14:30:00,16.32,16.36,16.2,16.27,6500.0,14.4906,14.5261,14.384,14.4462,6500.0
2009-02-23 14:35:00,16.27,16.3,16.22,16.27,4000.0,14.4462,14.4728,14.4018,14.4462,4000.0
2009-02-23 14:40:00,16.28,16.31,16.23,16.26,4200.0,14.4551,14.4817,14.4107,14.4373,4200.0
2009-02-23 14:45:00,16.27,16.33,16.27,16.31,3400.0,14.4462,14.4995,14.4462,14.4817,3400.0
2009-02-23 14:50:00,16.32,16.37,16.16,16.18,5700.0,14.4906,14.535,14.3485,14.3663,5700.0
2009-02-23 14:55:00,16.19,16.32,16.17,16.32,4200.0,14.3752,14.4906,14.3574,14.4906,4200.0
2009-02-23 15:00:00,16.29,16.31,16.23,16.28,4700.0,14.464,14.4817,14.4107,14.4551,4700.0
2009-02-23 15:05:00,16.28,16.39,16.28,16.28,3800.0,14.4551,14.5527,14.4551,14.4551,3800.0
2009-02-23 15:10:00,16.27,16.33,16.2,16.3,4400.0,14.4462,14.4995,14.384,14.4728,4400.0
2009-02-23 15:15:00,16.3,16.3,16.19,16.22,4600.0,14.4728,14.4728,14.3752,14.4018,4600.0
2009-02-23 15:20:00,16.22,16.25,16.11,16.15,6100.0,14.4018,14.4284,14.3041,14.3397,6100.0
2009-02-23 15:25:00,16.13,16.25,16.09,16.21,6900.0,14.3219,14.4284,14.2864,14.3929,6900.0
2009-02-23 15:30:00,16.19,16.29,16.17,16.19,5300.0,14.3752,14.464,14.3574,14.3752,5300.0
2009-02-23 15:35:00,16.19,16.24,16.15,16.19,7700.0,14.3752,14.4196,14.3397,14.3752,7700.0
2009-02-23 15:40:00,16.14,16.33,16.14,16.32,12100.0,14.3308,14.4995,14.3308,14.4906,12100.0
2009-02-23 15:45:00,16.32,16.38,16.26,16.3,19900.0,14.4906,14.5439,14.4373,14.4728,19900.0
2009-02-23 15:50:00,16.3,16.35,16.25,16.33,18000.0,14.4728,14.5172,14.4284,14.4995,18000.0
2009-02-23 15:55:00,16.31,16.32,16.19,16.22,40000.0,14.4817,14.4906,14.3752,14.4018,40000.0
2009-02-24 09:30:00,16.32,16.41,16.11,16.41,22100.0,14.4906,14.5705,14.3041,14.5705,22100.0
2009-02-24 09:35:00,16.41,16.55,16.3,16.42,32800.0,14.5705,14.6948,14.4728,14.5794,32800.0
2009-02-24 09:40:00,16.41,16.46,16.31,16.41,8800.0,14.5705,14.6149,14.4817,14.5705,8800.0
2009-02-24 09:45:00,16.38,16.46,16.26,16.27,2800.0,14.5439,14.6149,14.4373,14.4462,2800.0
2009-02-24 09:50:00,16.23,16.31,16.17,16.17,2400.0,14.4107,14.4817,14.3574,14.3574,2400.0
2009-02-24 09:55:00,16.15,16.19,16.1,16.19,3200.0,14.3397,14.3752,14.2953,14.3752,3200.0
2009-02-24 10:00:00,16.14,16.16,16.09,16.14,7600.0,14.3308,14.3485,14.2864,14.3308,7600.0
2009-02-24 10:05:00,16.15,16.27,16.12,16.21,6700.0,14.3397,14.4462,14.313,14.3929,6700.0
2009-02-24 10:10:00,16.21,16.21,16.07,16.1,9300.0,14.3929,14.3929,14.2686,14.2953,9300.0
2009-02-24 10:15:00,16.07,16.15,16.02,16.15,6900.0,14.2686,14.3397,14.2242,14.3397,6900.0
2009-02-24 10:20:00,16.15,16.19,16.12,16.19,1800.0,14.3397,14.3752,14.313,14.3752,1800.0
2009-02-24 10:25:00,16.17,16.29,16.17,16.26,1700.0,14.3574,14.464,14.3574,14.4373,1700.0
2009-02-24 10:30:00,16.27,16.29,16.24,16.24,1400.0,14.4462,14.464,14.4196,14.4196,1400.0
2009-02-24 10:35:00,16.26,16.26,16.09,16.16,9100.0,14.4373,14.4373,14.2864,14.3485,9100.0
2009-02-24 10:40:00,16.16,16.2,16.12,16.14,3800.0,14.3485,14.384,14.313,14.3308,3800.0
2009-02-24 10:45:00,16.14,16.24,16.14,16.21,2500.0,14.3308,14.4196,14.3308,14.3929,2500.0
2009-02-24 10:50:00,16.2,16.22,16.15,16.15,1600.0,14.384,14.4018,14.3397,14.3397,1600.0
2009-02-24 10:55:00,16.15,16.15,16.03,16.08,2600.0,14.3397,14.3397,14.2331,14.2775,2600.0
2009-02-24 11:00:00,16.09,16.11,16.09,16.11,1100.0,14.2864,14.3041,14.2864,14.3041,1100.0
2009-02-24 11:05:00,16.12,16.14,16.08,16.08,400.0,14.313,14.3308,14.2775,14.2775,400.0
2009-02-24 11:10:00,16.12,16.18,16.07,16.18,2500.0,14.313,14.3663,14.2686,14.3663,2500.0
2009-02-24 11:15:00,16.19,16.25,16.19,16.21,1800.0,14.3752,14.4284,14.3752,14.3929,1800.0
2009-02-24 11:20:00,16.19,16.25,16.18,16.19,1200.0,14.3752,14.4284,14.3663,14.3752,1200.0
2009-02-24 11:25:00,16.18,16.19,16.08,16.16,5500.0,14.3663,14.3752,14.2775,14.3485,5500.0
2009-02-24 11:30:00,16.11,16.13,16.03,16.08,2800.0,14.3041,14.3219,14.2331,14.2775,2800.0
2009-02-24 11:35:00,16.06,16.14,16.06,16.06,4000.0,14.2597,14.3308,14.2597,14.2597,4000.0
2009-02-24 11:40:00,16.07,16.16,16.07,16.16,2300.0,14.2686,14.3485,14.2686,14.3485,2300.0
2009-02-24 11:45:00,16.16,16.17,16.06,16.07,3700.0,14.3485,14.3574,14.2597,14.2686,3700.0
2009-02-24 11:50:00,16.06,16.07,16.06,16.06,500.0,14.2597,14.2686,14.2597,14.2597,500.0
2009-02-24 11:55:00,16.05,16.1,16.05,16.06,1000.0,14.2509,14.2953,14.2509,14.2597,1000.0
2009-02-24 12:00:00,16.07,16.2,16.07,16.17,8000.0,14.2686,14.384,14.2686,14.3574,8000.0
2009-02-24 12:05:00,16.17,16.17,16.08,16.08,11200.0,14.3574,14.3574,14.2775,14.2775,11200.0
2009-02-24 12:10:00,16.09,16.11,16.06,16.11,5100.0,14.2864,14.3041,14.2597,14.3041,5100.0
2009-02-24 12:15:00,16.08,16.18,16.06,16.14,10000.0,14.2775,14.3663,14.2597,14.3308,10000.0
2009-02-24 12:20:00,16.14,16.17,16.1,16.1,1500.0,14.3308,14.3574,14.2953,14.2953,1500.0
2009-02-24 12:25:00,16.08,16.12,16.06,16.12,2300.0,14.2775,14.313,14.2597,14.313,2300.0
2009-02-24 12:30:00,16.12,16.19,16.07,16.15,4500.0,14.313,14.3752,14.2686,14.3397,4500.0
2009-02-24 12:35:00,16.18,16.24,16.15,16.16,3300.0,14.3663,14.4196,14.3397,14.3485,3300.0
2009-02-24 12:40:00,16.15,16.17,16.09,16.09,2700.0,14.3397,14.3574,14.2864,14.2864,2700.0
2009-02-24 12:45:00,16.09,16.13,16.08,16.08,2700.0,14.2864,14.3219,14.2775,14.2775,2700.0
2009-02-24 12:50:00,16.1,16.1,16.0,16.03,6600.0,14.2953,14.2953,14.2065,14.2331,6600.0
2009-02-24 12:55:00,16.0,16.04,15.98,16.03,5800.0,14.2065,14.242,14.1887,14.2331,5800.0
2009-02-24 13:00:00,16.01,16.08,15.99,16.08,3300.0,14.2153,14.2775,14.1976,14.2775,3300.0
2009-02-24 13:05:00,16.09,16.19,16.09,16.12,2800.0,14.2864,14.3752,14.2864,14.313,2800.0
2009-02-24 13:10:00,16.07,16.1,16.0,16.0,12200.0,14.2686,14.2953,14.2065,14.2065,12200.0
2009-02-24 13:15:00,16.0,16.08,16.0,16.08,15100.0,14.2065,14.2775,14.2065,14.2775,15100.0
2009-02-24 13:20:00,16.1,16.18,16.1,16.14,7900.0,14.2953,14.3663,14.2953,14.3308,7900.0
2009-02-24 13:25:00,16.13,16.25,16.09,16.25,18000.0,14.3219,14.4284,14.2864,14.4284,18000.0
2009-02-24 13:30:00,16.25,16.29,16.19,16.24,5100.0,14.4284,14.464,14.3752,14.4196,5100.0
2009-02-24 13:35:00,16.25,16.27,16.21,16.26,4000.0,14.4284,14.4462,14.3929,14.4373,4000.0
2009-02-24 13:40:00,16.28,16.28,16.18,16.18,2200.0,14.4551,14.4551,14.3663,14.3663,2200.0
2009-02-24 13:45:00,16.2,16.26,16.19,16.23,6000.0,14.384,14.4373,14.3752,14.4107,6000.0
2009-02-24 13:50:00,16.22,16.32,16.19,16.2,9600.0,14.4018,14.4906,14.3752,14.384,9600.0
2009-02-24 13:55:00,16.24,16.28,16.22,16.22,4000.0,14.4196,14.4551,14.4018,14.4018,4000.0
2009-02-24 14:00:00,16.22,16.25,16.17,16.23,6400.0,14.4018,14.4284,14.3574,14.4107,6400.0
2009-02-24 14:05:00,16.19,16.26,16.17,16.21,12600.0,14.3752,14.4373,14.3574,14.3929,12600.0
2009-02-24 14:10:00,16.2,16.22,16.17,16.22,4300.0,14.384,14.4018,14.3574,14.4018,4300.0
2009-02-24 14:15:00,16.24,16.34,16.22,16.34,14600.0,14.4196,14.5084,14.4018,14.5084,14600.0
2009-02-24 14:20:00,16.34,16.4,16.31,16.37,6400.0,14.5084,14.5616,14.4817,14.535,6400.0
2009-02-24 14:25:00,16.34,16.38,16.28,16.3,9700.0,14.5084,14.5439,14.4551,14.4728,9700.0
2009-02-24 14:30:00,16.3,16.34,16.25,16.29,6700.0,14.4728,14.5084,14.4284,14.464,6700.0
2009-02-24 14:35:00,16.27,16.37,16.22,16.32,12400.0,14.4462,14.535,14.4018,14.4906,12400.0
2009-02-24 14:40:00,16.33,16.33,16.23,16.26,3200.0,14.4995,14.4995,14.4107,14.4373,3200.0
2009-02-24 14:45:00,16.25,16.33,16.23,16.33,2700.0,14.4284,14.4995,14.4107,14.4995,2700.0
2009-02-24 14:50:00,16.34,16.35,16.28,16.31,4100.0,14.5084,14.5172,14.4551,14.4817,4100.0
2009-02-24 14:55:00,16.31,16.43,16.31,16.38,2600.0,14.4817,14.5883,14.4817,14.5439,2600.0
2009-02-24 15:00:00,16.36,16.41,16.36,16.4,2800.0,14.5261,14.5705,14.5261,14.5616,2800.0
2009-02-24 15:05:00,16.41,16.52,16.38,16.52,1900.0,14.5705,14.6682,14.5439,14.6682,1900.0
2009-02-24 15:10:00,16.48,16.48,16.43,16.43,5600.0,14.6327,14.6327,14.5883,14.5883,5600.0
2009-02-24 15:15:00,16.43,16.49,16.41,16.48,6700.0,14.5883,14.6415,14.5705,14.6327,6700.0
2009-02-24 15:20:00,16.49,16.54,16.45,16.52,5100.0,14.6415,14.6859,14.606,14.6682,5100.0
2009-02-24 15:25:00,16.5,16.56,16.5,16.51,5200.0,14.6504,14.7037,14.6504,14.6593,5200.0
2009-02-24 15:30:00,16.53,16.63,16.51,16.51,11200.0,14.6771,14.7658,14.6593,14.6593,11200.0
2009-02-24 15:35:00,16.52,16.61,16.51,16.61,8900.0,14.6682,14.7481,14.6593,14.7481,8900.0
2009-02-24 15:40:00,16.61,16.66,16.49,16.49,12300.0,14.7481,14.7925,14.6415,14.6415,12300.0
2009-02-24 15:45:00,16.49,16.6,16.47,16.6,10500.0,14.6415,14.7392,14.6238,14.7392,10500.0
2009-02-24 15:50:00,16.6,16.74,16.57,16.74,16200.0,14.7392,14.8635,14.7126,14.8635,16200.0
2009-02-24 15:55:00,16.73,16.84,16.69,16.83,49300.0,14.8546,14.9523,14.8191,14.9434,49300.0
2009-02-25 09:30:00,16.8,16.8,16.61,16.69,4600.0,14.9168,14.9168,14.7481,14.8191,4600.0
2009-02-25 09:35:00,16.78,16.87,16.72,16.79,10700.0,14.899,14.9789,14.8458,14.9079,10700.0
2009-02-25 09:40:00,16.81,16.82,16.43,16.43,19300.0,14.9257,14.9345,14.5883,14.5883,19300.0
2009-02-25 09:45:00,16.43,16.6,16.43,16.6,7100.0,14.5883,14.7392,14.5883,14.7392,7100.0
2009-02-25 09:50:00,16.6,16.75,16.51,16.74,12000.0,14.7392,14.8724,14.6593,14.8635,12000.0
2009-02-25 09:55:00,16.74,16.76,16.68,16.7,8500.0,14.8635,14.8813,14.8102,14.828,8500.0
2009-02-25 10:00:00,16.69,16.7,16.62,16.62,8100.0,14.8191,14.828,14.757,14.757,8100.0
2009-02-25 10:05:00,16.62,16.62,16.53,16.53,6200.0,14.757,14.757,14.6771,14.6771,6200.0
2009-02-25 10:10:00,16.54,16.55,16.46,16.46,3900.0,14.6859,14.6948,14.6149,14.6149,3900.0
2009-02-25 10:15:00,16.43,16.43,16.28,16.41,2100.0,14.5883,14.5883,14.4551,14.5705,2100.0
2009-02-25 10:20:00,16.4,16.43,16.38,16.4,8300.0,14.5616,14.5883,14.5439,14.5616,8300.0
2009-02-25 10:25:00,16.4,16.41,16.38,16.39,9200.0,14.5616,14.5705,14.5439,14.5527,9200.0
2009-02-25 10:30:00,16.4,16.4,16.38,16.38,4100.0,14.5616,14.5616,14.5439,14.5439,4100.0
2009-02-25 10:35:00,16.37,16.37,16.35,16.36,3200.0,14.535,14.535,14.5172,14.5261,3200.0
2009-02-25 10:40:00,16.37,16.37,16.15,16.2,4600.0,14.535,14.535,14.3397,14.384,4600.0
2009-02-25 10:45:00,16.17,16.25,16.17,16.21,2400.0,14.3574,14.4284,14.3574,14.3929,2400.0
2009-02-25 10:50:00,16.22,16.25,16.15,16.15,3100.0,14.4018,14.4284,14.3397,14.3397,3100.0
2009-02-25 10:55:00,16.13,16.14,16.1,16.1,4400.0,14.3219,14.3308,14.2953,14.2953,4400.0
2009-02-25 11:00:00,16.1,16.18,16.09,16.18,8800.0,14.2953,14.3663,14.2864,14.3663,8800.0
2009-02-25 11:05:00,16.16,16.19,16.14,16.14,2900.0,14.3485,14.3752,14.3308,14.3308,2900.0
2009-02-25 11:10:00,16.15,16.15,16.06,16.07,8900.0,14.3397,14.3397,14.2597,14.2686,8900.0
2009-02-25 11:15:00,16.07,16.08,16.0,16.06,6100.0,14.2686,14.2775,14.2065,14.2597,6100.0
2009-02-25 11:20:00,16.05,16.11,16.05,16.09,9400.0,14.2509,14.3041,14.2509,14.2864,9400.0
2009-02-25 11:25:00,16.1,16.1,16.04,16.09,9900.0,14.2953,14.2953,14.242,14.2864,9900.0
2009-02-25 11:30:00,16.09,16.09,16.04,16.05,2400.0,14.2864,14.2864,14.242,14.2509,2400.0
2009-02-25 11:35:00,16.05,16.09,16.01,16.01,3700.0,14.2509,14.2864,14.2153,14.2153,3700.0
2009-02-25 11:40:00,16.01,16.11,16.01,16.11,7800.0,14.2153,14.3041,14.2153,14.3041,7800.0
2009-02-25 11:45:00,16.1,16.11,16.02,16.03,6900.0,14.2953,14.3041,14.2242,14.2331,6900.0
2009-02-25 11:50:00,16.03,16.07,15.97,16.01,21100.0,14.2331,14.2686,14.1798,14.2153,21100.0
2009-02-25 11:55:00,16.0,16.01,15.96,15.99,10400.0,14.2065,14.2153,14.171,14.1976,10400.0
2009-02-25 12:00:00,16.0,16.04,15.99,16.03,10800.0,14.2065,14.242,14.1976,14.2331,10800.0
2009-02-25 12:05:00,16.03,16.04,15.97,16.01,6400.0,14.2331,14.242,14.1798,14.2153,6400.0
2009-02-25 12:10:00,16.0,16.06,15.97,16.06,12500.0,14.2065,14.2597,14.1798,14.2597,12500.0
2009-02-25 12:15:00,16.03,16.03,16.01,16.01,1600.0,14.2331,14.2331,14.2153,14.2153,1600.0
2009-02-25 12:20:00,16.0,16.02,16.0,16.02,3300.0,14.2065,14.2242,14.2065,14.2242,3300.0
2009-02-25 12:25:00,16.03,16.03,15.98,16.0,6700.0,14.2331,14.2331,14.1887,14.2065,6700.0
2009-02-25 12:30:00,16.0,16.04,15.98,16.03,3300.0,14.2065,14.242,14.1887,14.2331,3300.0
2009-02-25 12:35:00,16.06,16.06,16.0,16.01,1200.0,14.2597,14.2597,14.2065,14.2153,1200.0
2009-02-25 12:40:00,16.02,16.03,15.98,15.99,12600.0,14.2242,14.2331,14.1887,14.1976,12600.0
2009-02-25 12:45:00,15.99,16.06,15.98,16.05,7900.0,14.1976,14.2597,14.1887,14.2509,7900.0
2009-02-25 12:50:00,16.04,16.08,16.03,16.03,1400.0,14.242,14.2775,14.2331,14.2331,1400.0
2009-02-25 12:55:00,16.02,16.05,16.0,16.05,4000.0,14.2242,14.2509,14.2065,14.2509,4000.0
2009-02-25 13:00:00,16.04,16.09,16.0,16.08,4600.0,14.242,14.2864,14.2065,14.2775,4600.0
2009-02-25 13:05:00,16.08,16.09,15.99,16.03,4400.0,14.2775,14.2864,14.1976,14.2331,4400.0
2009-02-25 13:10:00,16.02,16.03,15.98,16.0,7000.0,14.2242,14.2331,14.1887,14.2065,7000.0
2009-02-25 13:15:00,16.03,16.03,15.99,16.0,3300.0,14.2331,14.2331,14.1976,14.2065,3300.0
2009-02-25 13:20:00,16.01,16.03,15.97,16.0,5800.0,14.2153,14.2331,14.1798,14.2065,5800.0
2009-02-25 13:25:00,16.0,16.02,15.98,15.98,5100.0,14.2065,14.2242,14.1887,14.1887,5100.0
2009-02-25 13:30:00,15.98,16.01,15.98,16.0,5100.0,14.1887,14.2153,14.1887,14.2065,5100.0
2009-02-25 13:35:00,16.0,16.05,15.97,15.98,13300.0,14.2065,14.2509,14.1798,14.1887,13300.0
2009-02-25 13:40:00,15.98,16.02,15.97,15.97,3900.0,14.1887,14.2242,14.1798,14.1798,3900.0
2009-02-25 13:45:00,15.97,16.03,15.95,16.03,3400.0,14.1798,14.2331,14.1621,14.2331,3400.0
2009-02-25 13:50:00,16.02,16.06,15.97,16.01,10900.0,14.2242,14.2597,14.1798,14.2153,10900.0
2009-02-25 13:55:00,16.01,16.01,15.98,15.98,7400.0,14.2153,14.2153,14.1887,14.1887,7400.0
2009-02-25 14:00:00,15.99,16.0,15.87,15.89,7900.0,14.1976,14.2065,14.091,14.1088,7900.0
2009-02-25 14:05:00,15.87,15.87,15.8,15.81,8800.0,14.091,14.091,14.0289,14.0378,8800.0
2009-02-25 14:10:00,15.82,15.86,15.77,15.81,34900.0,14.0466,14.0822,14.0022,14.0378,34900.0
2009-02-25 14:15:00,15.81,15.93,15.8,15.83,6800.0,14.0378,14.1443,14.0289,14.0555,6800.0
2009-02-25 14:20:00,15.81,15.85,15.76,15.81,8900.0,14.0378,14.0733,13.9934,14.0378,8900.0
2009-02-25 14:25:00,15.81,15.82,15.77,15.78,6900.0,14.0378,14.0466,14.0022,14.0111,6900.0
2009-02-25 14:30:00,15.79,15.88,15.76,15.77,10200.0,14.02,14.0999,13.9934,14.0022,10200.0
2009-02-25 14:35:00,15.76,15.77,15.75,15.75,2000.0,13.9934,14.0022,13.9845,13.9845,2000.0
2009-02-25 14:40:00,15.75,15.79,15.72,15.76,8700.0,13.9845,14.02,13.9579,13.9934,8700.0
2009-02-25 14:45:00,15.77,15.77,15.63,15.63,7000.0,14.0022,14.0022,13.8779,13.8779,7000.0
2009-02-25 14:50:00,15.63,15.69,15.61,15.64,7000.0,13.8779,13.9312,13.8602,13.8868,7000.0
2009-02-25 14:55:00,15.64,15.65,15.47,15.52,10500.0,13.8868,13.8957,13.7359,13.7803,10500.0
2009-02-25 15:00:00,15.5,15.79,15.5,15.79,37500.0,13.7625,14.02,13.7625,14.02,37500.0
2009-02-25 15:05:00,15.79,15.91,15.79,15.87,15600.0,14.02,14.1266,14.02,14.091,15600.0
2009-02-25 15:10:00,15.88,15.89,15.75,15.85,7200.0,14.0999,14.1088,13.9845,14.0733,7200.0
2009-02-25 15:15:00,15.85,16.03,15.84,15.97,14200.0,14.0733,14.2331,14.0644,14.1798,14200.0
2009-02-25 15:20:00,15.98,16.0,15.96,15.99,6700.0,14.1887,14.2065,14.171,14.1976,6700.0
2009-02-25 15:25:00,15.98,15.99,15.89,15.91,19900.0,14.1887,14.1976,14.1088,14.1266,19900.0
2009-02-25 15:30:00,15.89,15.9,15.85,15.86,48800.0,14.1088,14.1177,14.0733,14.0822,48800.0
2009-02-25 15:35:00,15.86,15.9,15.72,15.73,14700.0,14.0822,14.1177,13.9579,13.9667,14700.0
2009-02-25 15:40:00,15.73,15.73,15.47,15.48,30300.0,13.9667,13.9667,13.7359,13.7448,30300.0
2009-02-25 15:45:00,15.47,15.47,15.43,15.44,56000.0,13.7359,13.7359,13.7004,13.7092,56000.0
2009-02-25 15:50:00,15.44,15.56,15.41,15.48,37300.0,13.7092,13.8158,13.6826,13.7448,37300.0
2009-02-25 15:55:00,15.47,15.56,15.4,15.56,67400.0,13.7359,13.8158,13.6737,13.8158,67400.0
2009-02-26 09:30:00,15.78,16.51,15.62,15.62,6800.0,14.0111,14.6593,13.8691,13.8691,6800.0
2009-02-26 09:35:00,15.61,15.61,15.39,15.44,7000.0,13.8602,13.8602,13.6648,13.7092,7000.0
2009-02-26 09:40:00,15.39,15.59,15.38,15.54,7700.0,13.6648,13.8424,13.656,13.798,7700.0
2009-02-26 09:45:00,15.57,15.57,15.35,15.35,7500.0,13.8247,13.8247,13.6293,13.6293,7500.0
2009-02-26 09:50:00,15.42,15.59,15.41,15.49,5700.0,13.6915,13.8424,13.6826,13.7536,5700.0
2009-02-26 09:55:00,15.48,15.53,15.34,15.53,17300.0,13.7448,13.7892,13.6204,13.7892,17300.0
2009-02-26 10:00:00,15.54,15.72,15.52,15.55,9100.0,13.798,13.9579,13.7803,13.8069,9100.0
2009-02-26 10:05:00,15.55,15.58,15.48,15.58,9100.0,13.8069,13.8335,13.7448,13.8335,9100.0
2009-02-26 10:10:00,15.59,15.59,15.45,15.54,9500.0,13.8424,13.8424,13.7181,13.798,9500.0
2009-02-26 10:15:00,15.53,15.66,15.53,15.65,8300.0,13.7892,13.9046,13.7892,13.8957,8300.0
2009-02-26 10:20:00,15.65,15.8,15.65,15.75,4700.0,13.8957,14.0289,13.8957,13.9845,4700.0
2009-02-26 10:25:00,15.78,15.8,15.75,15.79,8600.0,14.0111,14.0289,13.9845,14.02,8600.0
2009-02-26 10:30:00,15.79,15.81,15.74,15.8,7300.0,14.02,14.0378,13.9756,14.0289,7300.0
2009-02-26 10:35:00,15.81,15.88,15.81,15.86,6800.0,14.0378,14.0999,14.0378,14.0822,6800.0
2009-02-26 10:40:00,15.88,15.95,15.88,15.94,7500.0,14.0999,14.1621,14.0999,14.1532,7500.0
2009-02-26 10:45:00,15.94,15.95,15.91,15.91,4100.0,14.1532,14.1621,14.1266,14.1266,4100.0
2009-02-26 10:50:00,15.93,15.93,15.76,15.8,4000.0,14.1443,14.1443,13.9934,14.0289,4000.0
2009-02-26 10:55:00,15.79,15.8,15.74,15.76,5200.0,14.02,14.0289,13.9756,13.9934,5200.0
2009-02-26 11:00:00,15.76,15.81,15.7,15.81,9100.0,13.9934,14.0378,13.9401,14.0378,9100.0
2009-02-26 11:05:00,15.8,15.86,15.79,15.86,6300.0,14.0289,14.0822,14.02,14.0822,6300.0
2009-02-26 11:10:00,15.88,15.95,15.87,15.94,8500.0,14.0999,14.1621,14.091,14.1532,8500.0
2009-02-26 11:15:00,15.97,16.07,15.97,16.05,26300.0,14.1798,14.2686,14.1798,14.2509,26300.0
2009-02-26 11:20:00,16.07,16.15,16.05,16.15,6500.0,14.2686,14.3397,14.2509,14.3397,6500.0
2009-02-26 11:25:00,16.15,16.24,16.15,16.18,11200.0,14.3397,14.4196,14.3397,14.3663,11200.0
2009-02-26 11:30:00,16.16,16.27,16.15,16.27,6400.0,14.3485,14.4462,14.3397,14.4462,6400.0
2009-02-26 11:35:00,16.25,16.27,16.17,16.17,4300.0,14.4284,14.4462,14.3574,14.3574,4300.0
2009-02-26 11:40:00,16.18,16.18,16.03,16.04,3500.0,14.3663,14.3663,14.2331,14.242,3500.0
2009-02-26 11:45:00,16.02,16.13,15.97,16.1,5800.0,14.2242,14.3219,14.1798,14.2953,5800.0
2009-02-26 11:50:00,16.09,16.22,16.09,16.19,14000.0,14.2864,14.4018,14.2864,14.3752,14000.0
2009-02-26 11:55:00,16.2,16.24,16.19,16.24,3100.0,14.384,14.4196,14.3752,14.4196,3100.0
2009-02-26 12:00:00,16.22,16.24,16.22,16.23,2800.0,14.4018,14.4196,14.4018,14.4107,2800.0
2009-02-26 12:05:00,16.24,16.29,16.23,16.29,7200.0,14.4196,14.464,14.4107,14.464,7200.0
2009-02-26 12:10:00,16.29,16.4,16.29,16.38,6300.0,14.464,14.5616,14.464,14.5439,6300.0
2009-02-26 12:15:00,16.38,16.47,16.33,16.34,11000.0,14.5439,14.6238,14.4995,14.5084,11000.0
2009-02-26 12:20:00,16.35,16.35,16.25,16.25,13900.0,14.5172,14.5172,14.4284,14.4284,13900.0
2009-02-26 12:25:00,16.22,16.23,16.16,16.16,5600.0,14.4018,14.4107,14.3485,14.3485,5600.0
2009-02-26 12:30:00,16.16,16.21,16.11,16.2,11800.0,14.3485,14.3929,14.3041,14.384,11800.0
2009-02-26 12:35:00,16.21,16.23,16.11,16.14,5000.0,14.3929,14.4107,14.3041,14.3308,5000.0
2009-02-26 12:40:00,16.14,16.15,16.04,16.05,5500.0,14.3308,14.3397,14.242,14.2509,5500.0
2009-02-26 12:45:00,16.07,16.14,16.06,16.14,7400.0,14.2686,14.3308,14.2597,14.3308,7400.0
2009-02-26 12:50:00,16.15,16.15,16.07,16.11,5200.0,14.3397,14.3397,14.2686,14.3041,5200.0
2009-02-26 12:55:00,16.11,16.14,16.05,16.05,6800.0,14.3041,14.3308,14.2509,14.2509,6800.0
2009-02-26 13:00:00,16.11,16.16,16.11,16.16,7300.0,14.3041,14.3485,14.3041,14.3485,7300.0
2009-02-26 13:05:00,16.15,16.16,16.13,16.14,5200.0,14.3397,14.3485,14.3219,14.3308,5200.0
2009-02-26 13:10:00,16.12,16.12,16.01,16.06,6700.0,14.313,14.313,14.2153,14.2597,6700.0
2009-02-26 13:15:00,16.07,16.11,16.07,16.11,5700.0,14.2686,14.3041,14.2686,14.3041,5700.0
2009-02-26 13:20:00,16.09,16.16,16.09,16.12,6200.0,14.2864,14.3485,14.2864,14.313,6200.0
2009-02-26 13:25:00,16.11,16.19,16.08,16.19,7700.0,14.3041,14.3752,14.2775,14.3752,7700.0
2009-02-26 13:30:00,16.16,16.19,16.13,16.18,4500.0,14.3485,14.3752,14.3219,14.3663,4500.0
2009-02-26 13:35:00,16.19,16.2,16.17,16.19,10100.0,14.3752,14.384,14.3574,14.3752,10100.0
2009-02-26 13:40:00,16.19,16.3,16.19,16.28,6600.0,14.3752,14.4728,14.3752,14.4551,6600.0
2009-02-26 13:45:00,16.3,16.33,16.27,16.32,5900.0,14.4728,14.4995,14.4462,14.4906,5900.0
2009-02-26 13:50:00,16.33,16.41,16.33,16.4,12400.0,14.4995,14.5705,14.4995,14.5616,12400.0
2009-02-26 13:55:00,16.4,16.43,16.4,16.4,5200.0,14.5616,14.5883,14.5616,14.5616,5200.0
2009-02-26 14:00:00,16.4,16.41,16.36,16.38,10000.0,14.5616,14.5705,14.5261,14.5439,10000.0
2009-02-26 14:05:00,16.36,16.4,16.27,16.31,7400.0,14.5261,14.5616,14.4462,14.4817,7400.0
2009-02-26 14:10:00,16.33,16.43,16.33,16.39,7100.0,14.4995,14.5883,14.4995,14.5527,7100.0
2009-02-26 14:15:00,16.4,16.4,16.33,16.4,10100.0,14.5616,14.5616,14.4995,14.5616,10100.0
2009-02-26 14:20:00,16.38,16.42,16.34,16.34,8800.0,14.5439,14.5794,14.5084,14.5084,8800.0
2009-02-26 14:25:00,16.39,16.4,16.36,16.4,8400.0,14.5527,14.5616,14.5261,14.5616,8400.0
2009-02-26 14:30:00,16.37,16.37,16.21,16.26,1900.0,14.535,14.535,14.3929,14.4373,1900.0
2009-02-26 14:35:00,16.23,16.28,16.18,16.24,7800.0,14.4107,14.4551,14.3663,14.4196,7800.0
2009-02-26 14:40:00,16.24,16.24,16.14,16.21,5400.0,14.4196,14.4196,14.3308,14.3929,5400.0
2009-02-26 14:45:00,16.21,16.26,16.21,16.25,11700.0,14.3929,14.4373,14.3929,14.4284,11700.0
2009-02-26 14:50:00,16.25,16.32,16.21,16.3,8100.0,14.4284,14.4906,14.3929,14.4728,8100.0
2009-02-26 14:55:00,16.3,16.32,16.26,16.31,9000.0,14.4728,14.4906,14.4373,14.4817,9000.0
2009-02-26 15:00:00,16.3,16.31,16.24,16.25,13000.0,14.4728,14.4817,14.4196,14.4284,13000.0
2009-02-26 15:05:00,16.25,16.27,16.19,16.2,11900.0,14.4284,14.4462,14.3752,14.384,11900.0
2009-02-26 15:10:00,16.19,16.26,16.16,16.22,9700.0,14.3752,14.4373,14.3485,14.4018,9700.0
2009-02-26 15:15:00,16.19,16.21,16.16,16.21,13400.0,14.3752,14.3929,14.3485,14.3929,13400.0
2009-02-26 15:20:00,16.2,16.2,16.04,16.06,13800.0,14.384,14.384,14.242,14.2597,13800.0
2009-02-26 15:25:00,16.06,16.12,16.05,16.06,7700.0,14.2597,14.313,14.2509,14.2597,7700.0
2009-02-26 15:30:00,16.03,16.12,16.01,16.1,9400.0,14.2331,14.313,14.2153,14.2953,9400.0
2009-02-26 15:35:00,16.11,16.23,16.11,16.19,16200.0,14.3041,14.4107,14.3041,14.3752,16200.0
2009-02-26 15:40:00,16.24,16.27,16.18,16.23,24000.0,14.4196,14.4462,14.3663,14.4107,24000.0
2009-02-26 15:45:00,16.23,16.23,16.11,16.14,9200.0,14.4107,14.4107,14.3041,14.3308,9200.0
2009-02-26 15:50:00,16.14,16.16,16.13,16.16,11900.0,14.3308,14.3485,14.3219,14.3485,11900.0
2009-02-26 15:55:00,16.15,16.17,16.05,16.08,23600.0,14.3397,14.3574,14.2509,14.2775,23600.0
2009-02-27 09:30:00,15.81,15.99,15.81,15.95,12900.0,14.0378,14.1976,14.0378,14.1621,12900.0
2009-02-27 09:35:00,15.94,16.0,15.77,15.77,4500.0,14.1532,14.2065,14.0022,14.0022,4500.0
2009-02-27 09:40:00,15.81,16.0,15.78,16.0,3000.0,14.0378,14.2065,14.0111,14.2065,3000.0
2009-02-27 09:45:00,16.0,16.07,15.95,16.0,4900.0,14.2065,14.2686,14.1621,14.2065,4900.0
2009-02-27 09:50:00,15.97,16.11,15.94,16.11,2300.0,14.1798,14.3041,14.1532,14.3041,2300.0
2009-02-27 09:55:00,16.07,16.27,16.07,16.22,3300.0,14.2686,14.4462,14.2686,14.4018,3300.0
2009-02-27 10:00:00,16.17,16.23,16.17,16.18,2000.0,14.3574,14.4107,14.3574,14.3663,2000.0
2009-02-27 10:05:00,16.21,16.21,16.09,16.09,2800.0,14.3929,14.3929,14.2864,14.2864,2800.0
2009-02-27 10:10:00,16.06,16.08,16.06,16.08,1100.0,14.2597,14.2775,14.2597,14.2775,1100.0
2009-02-27 10:15:00,16.12,16.14,16.02,16.1,2500.0,14.313,14.3308,14.2242,14.2953,2500.0
2009-02-27 10:20:00,16.11,16.35,16.11,16.18,6100.0,14.3041,14.5172,14.3041,14.3663,6100.0
2009-02-27 10:25:00,16.22,16.25,16.08,16.08,5900.0,14.4018,14.4284,14.2775,14.2775,5900.0
2009-02-27 10:30:00,16.1,16.16,15.97,15.97,25700.0,14.2953,14.3485,14.1798,14.1798,25700.0
2009-02-27 10:35:00,15.97,15.97,15.84,15.92,6100.0,14.1798,14.1798,14.0644,14.1354,6100.0
2009-02-27 10:40:00,15.93,16.0,15.83,15.96,4200.0,14.1443,14.2065,14.0555,14.171,4200.0
2009-02-27 10:45:00,15.91,16.02,15.87,15.95,3900.0,14.1266,14.2242,14.091,14.1621,3900.0
2009-02-27 10:50:00,15.94,16.03,15.88,15.96,4500.0,14.1532,14.2331,14.0999,14.171,4500.0
2009-02-27 10:55:00,15.94,15.96,15.88,15.88,2800.0,14.1532,14.171,14.0999,14.0999,2800.0
2009-02-27 11:00:00,15.87,15.95,15.87,15.95,1200.0,14.091,14.1621,14.091,14.1621,1200.0
2009-02-27 11:05:00,15.95,15.96,15.85,15.89,6100.0,14.1621,14.171,14.0733,14.1088,6100.0
2009-02-27 11:10:00,15.91,15.98,15.91,15.95,2400.0,14.1266,14.1887,14.1266,14.1621,2400.0
2009-02-27 11:15:00,15.93,15.94,15.93,15.94,600.0,14.1443,14.1532,14.1443,14.1532,600.0
2009-02-27 11:20:00,15.95,15.97,15.93,15.96,1100.0,14.1621,14.1798,14.1443,14.171,1100.0
2009-02-27 11:25:00,15.96,16.03,15.96,16.03,3500.0,14.171,14.2331,14.171,14.2331,3500.0
2009-02-27 11:30:00,16.04,16.06,16.0,16.0,5700.0,14.242,14.2597,14.2065,14.2065,5700.0
2009-02-27 11:35:00,15.98,16.04,15.98,16.04,700.0,14.1887,14.242,14.1887,14.242,700.0
2009-02-27 11:40:00,16.04,16.14,16.04,16.11,3600.0,14.242,14.3308,14.242,14.3041,3600.0
2009-02-27 11:45:00,16.11,16.11,15.99,16.01,4300.0,14.3041,14.3041,14.1976,14.2153,4300.0
2009-02-27 11:50:00,16.01,16.02,15.98,16.02,2000.0,14.2153,14.2242,14.1887,14.2242,2000.0
2009-02-27 11:55:00,16.03,16.11,16.02,16.07,5300.0,14.2331,14.3041,14.2242,14.2686,5300.0
2009-02-27 12:00:00,16.11,16.11,16.05,16.05,1700.0,14.3041,14.3041,14.2509,14.2509,1700.0
2009-02-27 12:05:00,16.01,16.01,15.97,15.99,2800.0,14.2153,14.2153,14.1798,14.1976,2800.0
2009-02-27 12:10:00,15.99,16.05,15.96,16.0,2300.0,14.1976,14.2509,14.171,14.2065,2300.0
2009-02-27 12:15:00,15.98,16.03,15.9,15.91,18800.0,14.1887,14.2331,14.1177,14.1266,18800.0
2009-02-27 12:20:00,15.89,15.98,15.8,15.97,8400.0,14.1088,14.1887,14.0289,14.1798,8400.0
2009-02-27 12:25:00,15.97,15.98,15.96,15.96,1900.0,14.1798,14.1887,14.171,14.171,1900.0
2009-02-27 12:30:00,15.98,15.99,15.94,15.95,7200.0,14.1887,14.1976,14.1532,14.1621,7200.0
2009-02-27 12:35:00,15.94,15.97,15.86,15.92,5300.0,14.1532,14.1798,14.0822,14.1354,5300.0
2009-02-27 12:40:00,15.94,15.97,15.91,15.97,1900.0,14.1532,14.1798,14.1266,14.1798,1900.0
2009-02-27 12:45:00,15.97,15.99,15.95,15.99,3800.0,14.1798,14.1976,14.1621,14.1976,3800.0
2009-02-27 12:50:00,15.99,15.99,15.97,15.98,800.0,14.1976,14.1976,14.1798,14.1887,800.0
2009-02-27 12:55:00,15.98,16.0,15.98,16.0,5400.0,14.1887,14.2065,14.1887,14.2065,5400.0
2009-02-27 13:00:00,16.0,16.0,15.98,15.98,15400.0,14.2065,14.2065,14.1887,14.1887,15400.0
2009-02-27 13:05:00,15.98,15.98,15.94,15.96,7000.0,14.1887,14.1887,14.1532,14.171,7000.0
2009-02-27 13:10:00,15.99,16.0,15.95,15.97,7200.0,14.1976,14.2065,14.1621,14.1798,7200.0
2009-02-27 13:15:00,15.98,16.0,15.95,16.0,5800.0,14.1887,14.2065,14.1621,14.2065,5800.0
2009-02-27 13:20:00,15.99,16.0,15.95,15.99,17900.0,14.1976,14.2065,14.1621,14.1976,17900.0
2009-02-27 13:25:00,15.99,15.99,15.98,15.99,900.0,14.1976,14.1976,14.1887,14.1976,900.0
2009-02-27 13:30:00,15.98,16.0,15.94,16.0,24100.0,14.1887,14.2065,14.1532,14.2065,24100.0
2009-02-27 13:35:00,16.0,16.0,15.96,15.99,16200.0,14.2065,14.2065,14.171,14.1976,16200.0
2009-02-27 13:40:00,15.98,16.0,15.98,16.0,8000.0,14.1887,14.2065,14.1887,14.2065,8000.0
2009-02-27 13:45:00,16.0,16.0,16.0,16.0,11800.0,14.2065,14.2065,14.2065,14.2065,11800.0
2009-02-27 13:50:00,16.0,16.0,15.96,15.99,14900.0,14.2065,14.2065,14.171,14.1976,14900.0
2009-02-27 13:55:00,15.98,15.99,15.91,15.97,14300.0,14.1887,14.1976,14.1266,14.1798,14300.0
2009-02-27 14:00:00,15.97,15.99,15.96,15.97,15200.0,14.1798,14.1976,14.171,14.1798,15200.0
2009-02-27 14:05:00,15.97,15.99,15.92,15.95,8900.0,14.1798,14.1976,14.1354,14.1621,8900.0
2009-02-27 14:10:00,15.93,15.98,15.89,15.93,11800.0,14.1443,14.1887,14.1088,14.1443,11800.0
2009-02-27 14:15:00,15.93,15.96,15.89,15.89,3200.0,14.1443,14.171,14.1088,14.1088,3200.0
2009-02-27 14:20:00,15.92,15.93,15.86,15.92,2500.0,14.1354,14.1443,14.0822,14.1354,2500.0
2009-02-27 14:25:00,15.93,15.97,15.89,15.9,8100.0,14.1443,14.1798,14.1088,14.1177,8100.0
2009-02-27 14:30:00,15.89,15.94,15.89,15.92,4400.0,14.1088,14.1532,14.1088,14.1354,4400.0
2009-02-27 14:35:00,15.95,15.96,15.89,15.9,4000.0,14.1621,14.171,14.1088,14.1177,4000.0
2009-02-27 14:40:00,15.89,15.91,15.83,15.87,26500.0,14.1088,14.1266,14.0555,14.091,26500.0
2009-02-27 14:45:00,15.9,15.98,15.9,15.97,11500.0,14.1177,14.1887,14.1177,14.1798,11500.0
2009-02-27 14:50:00,15.97,15.97,15.93,15.93,6000.0,14.1798,14.1798,14.1443,14.1443,6000.0
2009-02-27 14:55:00,15.94,15.97,15.9,15.9,4500.0,14.1532,14.1798,14.1177,14.1177,4500.0
2009-02-27 15:00:00,15.91,15.94,15.87,15.93,11000.0,14.1266,14.1532,14.091,14.1443,11000.0
2009-02-27 15:05:00,15.94,15.94,15.88,15.88,5100.0,14.1532,14.1532,14.0999,14.0999,5100.0
2009-02-27 15:10:00,15.87,15.91,15.79,15.89,5400.0,14.091,14.1266,14.02,14.1088,5400.0
2009-02-27 15:15:00,15.89,15.95,15.88,15.91,6800.0,14.1088,14.1621,14.0999,14.1266,6800.0
2009-02-27 15:20:00,15.93,15.93,15.82,15.89,6500.0,14.1443,14.1443,14.0466,14.1088,6500.0
2009-02-27 15:25:00,15.9,15.93,15.8,15.85,11400.0,14.1177,14.1443,14.0289,14.0733,11400.0
2009-02-27 15:30:00,15.85,15.93,15.8,15.9,14200.0,14.0733,14.1443,14.0289,14.1177,14200.0
2009-02-27 15:35:00,15.88,15.91,15.86,15.91,7800.0,14.0999,14.1266,14.0822,14.1266,7800.0
2009-02-27 15:40:00,15.91,15.94,15.88,15.94,14500.0,14.1266,14.1532,14.0999,14.1532,14500.0
2009-02-27 15:45:00,15.92,15.93,15.87,15.9,16600.0,14.1354,14.1443,14.091,14.1177,16600.0
2009-02-27 15:50:00,15.9,15.9,15.75,15.79,19200.0,14.1177,14.1177,13.9845,14.02,19200.0
2009-02-27 15:55:00,15.75,15.81,15.65,15.76,52100.0,13.9845,14.0378,13.8957,13.9934,52100.0
2009-03-02 09:30:00,15.48,15.68,15.31,15.56,7200.0,13.7448,13.9223,13.5938,13.8158,7200.0
2009-03-02 09:35:00,15.54,15.56,15.34,15.46,11800.0,13.798,13.8158,13.6204,13.727,11800.0
2009-03-02 09:40:00,15.41,15.41,14.99,15.07,13700.0,13.6826,13.6826,13.3097,13.3807,13700.0
2009-03-02 09:45:00,15.06,15.11,14.9,15.0,11900.0,13.3718,13.4162,13.2298,13.3186,11900.0
2009-03-02 09:50:00,14.92,15.04,14.92,15.01,6100.0,13.2475,13.3541,13.2475,13.3274,6100.0
2009-03-02 09:55:00,15.04,15.04,14.9,14.9,4400.0,13.3541,13.3541,13.2298,13.2298,4400.0
2009-03-02 10:00:00,14.92,15.04,14.92,15.0,5200.0,13.2475,13.3541,13.2475,13.3186,5200.0
2009-03-02 10:05:00,14.99,15.02,14.93,15.0,8600.0,13.3097,13.3363,13.2564,13.3186,8600.0
2009-03-02 10:10:00,15.0,15.03,14.85,14.91,7500.0,13.3186,13.3452,13.1854,13.2387,7500.0
2009-03-02 10:15:00,14.89,14.98,14.88,14.97,8400.0,13.2209,13.3008,13.212,13.2919,8400.0
2009-03-02 10:20:00,14.97,15.04,14.95,15.0,11800.0,13.2919,13.3541,13.2742,13.3186,11800.0
2009-03-02 10:25:00,15.01,15.02,14.99,15.0,12900.0,13.3274,13.3363,13.3097,13.3186,12900.0
2009-03-02 10:30:00,15.0,15.0,14.94,14.95,15600.0,13.3186,13.3186,13.2653,13.2742,15600.0
2009-03-02 10:35:00,14.91,14.94,14.71,14.71,13100.0,13.2387,13.2653,13.0611,13.0611,13100.0
2009-03-02 10:40:00,14.71,14.73,14.63,14.7,17700.0,13.0611,13.0788,12.99,13.0522,17700.0
2009-03-02 10:45:00,14.7,14.8,14.67,14.77,13300.0,13.0522,13.141,13.0256,13.1143,13300.0
2009-03-02 10:50:00,14.76,14.82,14.76,14.8,9300.0,13.1055,13.1587,13.1055,13.141,9300.0
2009-03-02 10:55:00,14.79,14.81,14.77,14.79,6900.0,13.1321,13.1499,13.1143,13.1321,6900.0
2009-03-02 11:00:00,14.79,14.8,14.77,14.77,5900.0,13.1321,13.141,13.1143,13.1143,5900.0
2009-03-02 11:05:00,14.77,14.8,14.76,14.76,12800.0,13.1143,13.141,13.1055,13.1055,12800.0
2009-03-02 11:10:00,14.77,14.83,14.76,14.8,12000.0,13.1143,13.1676,13.1055,13.141,12000.0
2009-03-02 11:15:00,14.79,14.81,14.76,14.78,4500.0,13.1321,13.1499,13.1055,13.1232,4500.0
2009-03-02 11:20:00,14.77,14.83,14.77,14.83,6500.0,13.1143,13.1676,13.1143,13.1676,6500.0
2009-03-02 11:25:00,14.81,14.81,14.76,14.76,3600.0,13.1499,13.1499,13.1055,13.1055,3600.0
2009-03-02 11:30:00,14.77,14.78,14.76,14.76,7400.0,13.1143,13.1232,13.1055,13.1055,7400.0
2009-03-02 11:35:00,14.76,14.76,14.53,14.53,10800.0,13.1055,13.1055,12.9012,12.9012,10800.0
2009-03-02 11:40:00,14.54,14.61,14.53,14.61,7200.0,12.9101,12.9723,12.9012,12.9723,7200.0
2009-03-02 11:45:00,14.6,14.61,14.59,14.59,8400.0,12.9634,12.9723,12.9545,12.9545,8400.0
2009-03-02 11:50:00,14.58,14.6,14.5,14.53,8800.0,12.9456,12.9634,12.8746,12.9012,8800.0
2009-03-02 11:55:00,14.55,14.55,14.49,14.5,8000.0,12.919,12.919,12.8657,12.8746,8000.0
2009-03-02 12:00:00,14.52,14.61,14.52,14.61,8500.0,12.8924,12.9723,12.8924,12.9723,8500.0
2009-03-02 12:05:00,14.65,14.67,14.62,14.67,8600.0,13.0078,13.0256,12.9812,13.0256,8600.0
2009-03-02 12:10:00,14.67,14.74,14.67,14.7,9900.0,13.0256,13.0877,13.0256,13.0522,9900.0
2009-03-02 12:15:00,14.72,14.72,14.63,14.63,9700.0,13.0699,13.0699,12.99,12.99,9700.0
2009-03-02 12:20:00,14.63,14.69,14.62,14.67,7600.0,12.99,13.0433,12.9812,13.0256,7600.0
2009-03-02 12:25:00,14.69,14.73,14.69,14.71,2900.0,13.0433,13.0788,13.0433,13.0611,2900.0
2009-03-02 12:30:00,14.72,14.75,14.7,14.75,3500.0,13.0699,13.0966,13.0522,13.0966,3500.0
2009-03-02 12:35:00,14.74,14.75,14.65,14.65,4400.0,13.0877,13.0966,13.0078,13.0078,4400.0
2009-03-02 12:40:00,14.66,14.66,14.63,14.64,3300.0,13.0167,13.0167,12.99,12.9989,3300.0
2009-03-02 12:45:00,14.63,14.69,14.63,14.68,8200.0,12.99,13.0433,12.99,13.0344,8200.0
2009-03-02 12:50:00,14.66,14.66,14.6,14.64,7500.0,13.0167,13.0167,12.9634,12.9989,7500.0
2009-03-02 12:55:00,14.65,14.65,14.57,14.59,3900.0,13.0078,13.0078,12.9368,12.9545,3900.0
2009-03-02 13:00:00,14.6,14.67,14.59,14.63,5700.0,12.9634,13.0256,12.9545,12.99,5700.0
2009-03-02 13:05:00,14.63,14.65,14.62,14.64,3800.0,12.99,13.0078,12.9812,12.9989,3800.0
2009-03-02 13:10:00,14.63,14.63,14.57,14.6,4300.0,12.99,12.99,12.9368,12.9634,4300.0
2009-03-02 13:15:00,14.61,14.63,14.56,14.6,6300.0,12.9723,12.99,12.9279,12.9634,6300.0
2009-03-02 13:20:00,14.56,14.6,14.55,14.56,5700.0,12.9279,12.9634,12.919,12.9279,5700.0
2009-03-02 13:25:00,14.56,14.65,14.56,14.65,3600.0,12.9279,13.0078,12.9279,13.0078,3600.0
2009-03-02 13:30:00,14.64,14.64,14.62,14.64,4500.0,12.9989,12.9989,12.9812,12.9989,4500.0
2009-03-02 13:35:00,14.64,14.69,14.63,14.67,3200.0,12.9989,13.0433,12.99,13.0256,3200.0
2009-03-02 13:40:00,14.68,14.71,14.67,14.71,2000.0,13.0344,13.0611,13.0256,13.0611,2000.0
2009-03-02 13:45:00,14.69,14.74,14.69,14.71,4900.0,13.0433,13.0877,13.0433,13.0611,4900.0
2009-03-02 13:50:00,14.71,14.71,14.66,14.7,4900.0,13.0611,13.0611,13.0167,13.0522,4900.0
2009-03-02 13:55:00,14.69,14.71,14.69,14.7,5300.0,13.0433,13.0611,13.0433,13.0522,5300.0
2009-03-02 14:00:00,14.69,14.7,14.68,14.7,2700.0,13.0433,13.0522,13.0344,13.0522,2700.0
2009-03-02 14:05:00,14.68,14.7,14.64,14.64,3600.0,13.0344,13.0522,12.9989,12.9989,3600.0
2009-03-02 14:10:00,14.65,14.65,14.62,14.63,5100.0,13.0078,13.0078,12.9812,12.99,5100.0
2009-03-02 14:15:00,14.63,14.66,14.59,14.63,6900.0,12.99,13.0167,12.9545,12.99,6900.0
2009-03-02 14:20:00,14.62,14.65,14.62,14.63,4000.0,12.9812,13.0078,12.9812,12.99,4000.0
2009-03-02 14:25:00,14.63,14.64,14.58,14.6,4600.0,12.99,12.9989,12.9456,12.9634,4600.0
2009-03-02 14:30:00,14.6,14.65,14.6,14.65,5900.0,12.9634,13.0078,12.9634,13.0078,5900.0
2009-03-02 14:35:00,14.65,14.65,14.63,14.64,5000.0,13.0078,13.0078,12.99,12.9989,5000.0
2009-03-02 14:40:00,14.63,14.66,14.63,14.64,7100.0,12.99,13.0167,12.99,12.9989,7100.0
2009-03-02 14:45:00,14.63,14.64,14.61,14.63,3800.0,12.99,12.9989,12.9723,12.99,3800.0
2009-03-02 14:50:00,14.63,14.66,14.61,14.63,6800.0,12.99,13.0167,12.9723,12.99,6800.0
2009-03-02 14:55:00,14.63,14.63,14.59,14.59,4900.0,12.99,12.99,12.9545,12.9545,4900.0
2009-03-02 15:00:00,14.58,14.59,14.49,14.5,5100.0,12.9456,12.9545,12.8657,12.8746,5100.0
2009-03-02 15:05:00,14.5,14.54,14.5,14.54,5800.0,12.8746,12.9101,12.8746,12.9101,5800.0
2009-03-02 15:10:00,14.55,14.59,14.52,14.56,6900.0,12.919,12.9545,12.8924,12.9279,6900.0
2009-03-02 15:15:00,14.58,14.58,14.54,14.54,7300.0,12.9456,12.9456,12.9101,12.9101,7300.0
2009-03-02 15:20:00,14.51,14.54,14.49,14.52,8900.0,12.8835,12.9101,12.8657,12.8924,8900.0
2009-03-02 15:25:00,14.5,14.6,14.5,14.6,12000.0,12.8746,12.9634,12.8746,12.9634,12000.0
2009-03-02 15:30:00,14.6,14.6,14.59,14.6,8600.0,12.9634,12.9634,12.9545,12.9634,8600.0
2009-03-02 15:35:00,14.6,14.6,14.56,14.58,7700.0,12.9634,12.9634,12.9279,12.9456,7700.0
2009-03-02 15:40:00,14.59,14.6,14.56,14.6,14400.0,12.9545,12.9634,12.9279,12.9634,14400.0
2009-03-02 15:45:00,14.6,14.6,14.54,14.54,12400.0,12.9634,12.9634,12.9101,12.9101,12400.0
2009-03-02 15:50:00,14.54,14.56,14.49,14.5,16400.0,12.9101,12.9279,12.8657,12.8746,16400.0
2009-03-02 15:55:00,14.5,14.53,14.48,14.5,57700.0,12.8746,12.9012,12.8569,12.8746,57700.0
2009-03-03 09:30:00,14.67,14.71,14.49,14.7,3300.0,13.0256,13.0611,12.8657,13.0522,3300.0
2009-03-03 09:35:00,14.58,14.63,14.49,14.57,15700.0,12.9456,12.99,12.8657,12.9368,15700.0
2009-03-03 09:40:00,14.53,14.54,14.26,14.3,4700.0,12.9012,12.9101,12.6615,12.697,4700.0
2009-03-03 09:45:00,14.25,14.31,14.23,14.3,5700.0,12.6526,12.7059,12.6349,12.697,5700.0
2009-03-03 09:50:00,14.3,14.36,14.23,14.23,6400.0,12.697,12.7503,12.6349,12.6349,6400.0
2009-03-03 09:55:00,14.24,14.24,14.07,14.11,8700.0,12.6438,12.6438,12.4928,12.5283,8700.0
2009-03-03 10:00:00,14.11,14.27,14.1,14.27,11300.0,12.5283,12.6704,12.5194,12.6704,11300.0
2009-03-03 10:05:00,14.28,14.34,14.23,14.23,8900.0,12.6793,12.7325,12.6349,12.6349,8900.0
2009-03-03 10:10:00,14.27,14.31,14.15,14.17,5300.0,12.6704,12.7059,12.5638,12.5816,5300.0
2009-03-03 10:15:00,14.19,14.25,14.16,14.18,8000.0,12.5994,12.6526,12.5727,12.5905,8000.0
2009-03-03 10:20:00,14.14,14.27,14.14,14.26,4700.0,12.555,12.6704,12.555,12.6615,4700.0
2009-03-03 10:25:00,14.24,14.3,14.24,14.3,4200.0,12.6438,12.697,12.6438,12.697,4200.0
2009-03-03 10:30:00,14.29,14.29,14.17,14.19,4200.0,12.6882,12.6882,12.5816,12.5994,4200.0
2009-03-03 10:35:00,14.2,14.31,14.2,14.27,7500.0,12.6082,12.7059,12.6082,12.6704,7500.0
2009-03-03 10:40:00,14.31,14.31,14.17,14.21,1300.0,12.7059,12.7059,12.5816,12.6171,1300.0
2009-03-03 10:45:00,14.24,14.27,14.24,14.27,2900.0,12.6438,12.6704,12.6438,12.6704,2900.0
2009-03-03 10:50:00,14.25,14.27,14.13,14.18,5000.0,12.6526,12.6704,12.5461,12.5905,5000.0
2009-03-03 10:55:00,14.17,14.2,14.14,14.14,7100.0,12.5816,12.6082,12.555,12.555,7100.0
2009-03-03 11:00:00,14.14,14.16,14.12,14.15,4600.0,12.555,12.5727,12.5372,12.5638,4600.0
2009-03-03 11:05:00,14.14,14.14,14.03,14.03,4500.0,12.555,12.555,12.4573,12.4573,4500.0
2009-03-03 11:10:00,14.02,14.02,13.94,13.96,6600.0,12.4484,12.4484,12.3774,12.3951,6600.0
2009-03-03 11:15:00,13.97,13.97,13.84,13.9,6100.0,12.404,12.404,12.2886,12.3419,6100.0
2009-03-03 11:20:00,13.9,14.01,13.9,14.01,5400.0,12.3419,12.4395,12.3419,12.4395,5400.0
2009-03-03 11:25:00,14.01,14.02,13.99,14.02,5500.0,12.4395,12.4484,12.4218,12.4484,5500.0
2009-03-03 11:30:00,14.0,14.02,13.93,13.93,2600.0,12.4307,12.4484,12.3685,12.3685,2600.0
2009-03-03 11:35:00,13.88,13.93,13.88,13.89,3100.0,12.3241,12.3685,12.3241,12.333,3100.0
2009-03-03 11:40:00,13.88,13.88,13.81,13.82,5600.0,12.3241,12.3241,12.262,12.2708,5600.0
2009-03-03 11:45:00,13.82,13.82,13.78,13.78,2500.0,12.2708,12.2708,12.2353,12.2353,2500.0
2009-03-03 11:50:00,13.78,13.8,13.7,13.75,9200.0,12.2353,12.2531,12.1643,12.2087,9200.0
2009-03-03 11:55:00,13.76,13.89,13.74,13.87,13500.0,12.2176,12.333,12.1998,12.3152,13500.0
2009-03-03 12:00:00,13.88,14.02,13.88,14.02,7000.0,12.3241,12.4484,12.3241,12.4484,7000.0
2009-03-03 12:05:00,13.98,14.01,13.98,14.0,2400.0,12.4129,12.4395,12.4129,12.4307,2400.0
2009-03-03 12:10:00,13.99,13.99,13.97,13.98,3900.0,12.4218,12.4218,12.404,12.4129,3900.0
2009-03-03 12:15:00,13.97,14.0,13.97,14.0,5000.0,12.404,12.4307,12.404,12.4307,5000.0
2009-03-03 12:20:00,14.0,14.0,13.97,13.97,5700.0,12.4307,12.4307,12.404,12.404,5700.0
2009-03-03 12:25:00,13.96,14.01,13.93,13.98,9600.0,12.3951,12.4395,12.3685,12.4129,9600.0
2009-03-03 12:30:00,13.95,13.95,13.9,13.9,1700.0,12.3863,12.3863,12.3419,12.3419,1700.0
2009-03-03 12:35:00,13.92,13.93,13.9,13.9,5400.0,12.3596,12.3685,12.3419,12.3419,5400.0
2009-03-03 12:40:00,13.9,13.93,13.9,13.93,3600.0,12.3419,12.3685,12.3419,12.3685,3600.0
2009-03-03 12:45:00,13.93,13.93,13.9,13.91,1900.0,12.3685,12.3685,12.3419,12.3507,1900.0
2009-03-03 12:50:00,13.9,13.9,13.84,13.86,6000.0,12.3419,12.3419,12.2886,12.3064,6000.0
2009-03-03 12:55:00,13.88,13.88,13.83,13.86,3600.0,12.3241,12.3241,12.2797,12.3064,3600.0
2009-03-03 13:00:00,13.85,13.87,13.83,13.87,5200.0,12.2975,12.3152,12.2797,12.3152,5200.0
2009-03-03 13:05:00,13.88,13.88,13.85,13.87,1400.0,12.3241,12.3241,12.2975,12.3152,1400.0
2009-03-03 13:10:00,13.87,13.88,13.86,13.87,16600.0,12.3152,12.3241,12.3064,12.3152,16600.0
2009-03-03 13:15:00,13.86,13.88,13.86,13.88,1700.0,12.3064,12.3241,12.3064,12.3241,1700.0
2009-03-03 13:20:00,13.88,13.89,13.86,13.88,4200.0,12.3241,12.333,12.3064,12.3241,4200.0
2009-03-03 13:25:00,13.87,13.88,13.85,13.85,3500.0,12.3152,12.3241,12.2975,12.2975,3500.0
2009-03-03 13:30:00,13.88,13.88,13.85,13.88,6100.0,12.3241,12.3241,12.2975,12.3241,6100.0
2009-03-03 13:35:00,13.88,13.9,13.86,13.86,5800.0,12.3241,12.3419,12.3064,12.3064,5800.0
2009-03-03 13:40:00,13.86,13.88,13.86,13.88,2000.0,12.3064,12.3241,12.3064,12.3241,2000.0
2009-03-03 13:45:00,13.88,13.88,13.85,13.86,4300.0,12.3241,12.3241,12.2975,12.3064,4300.0
2009-03-03 13:50:00,13.85,13.95,13.85,13.93,28300.0,12.2975,12.3863,12.2975,12.3685,28300.0
2009-03-03 13:55:00,13.94,14.02,13.92,13.99,8500.0,12.3774,12.4484,12.3596,12.4218,8500.0
2009-03-03 14:00:00,13.99,14.0,13.96,13.99,5600.0,12.4218,12.4307,12.3951,12.4218,5600.0
2009-03-03 14:05:00,13.99,14.0,13.95,13.95,4000.0,12.4218,12.4307,12.3863,12.3863,4000.0
2009-03-03 14:10:00,13.98,14.05,13.98,13.99,8400.0,12.4129,12.4751,12.4129,12.4218,8400.0
2009-03-03 14:15:00,14.0,14.0,13.97,13.97,6100.0,12.4307,12.4307,12.404,12.404,6100.0
2009-03-03 14:20:00,13.98,14.08,13.97,14.08,10700.0,12.4129,12.5017,12.404,12.5017,10700.0
2009-03-03 14:25:00,14.08,14.11,14.08,14.09,18800.0,12.5017,12.5283,12.5017,12.5106,18800.0
2009-03-03 14:30:00,14.11,14.18,14.1,14.18,9200.0,12.5283,12.5905,12.5194,12.5905,9200.0
2009-03-03 14:35:00,14.19,14.25,14.19,14.23,6000.0,12.5994,12.6526,12.5994,12.6349,6000.0
2009-03-03 14:40:00,14.24,14.31,14.24,14.26,6200.0,12.6438,12.7059,12.6438,12.6615,6200.0
2009-03-03 14:45:00,14.27,14.29,14.2,14.2,9500.0,12.6704,12.6882,12.6082,12.6082,9500.0
2009-03-03 14:50:00,14.19,14.25,14.19,14.25,3800.0,12.5994,12.6526,12.5994,12.6526,3800.0
2009-03-03 14:55:00,14.26,14.35,14.26,14.34,7600.0,12.6615,12.7414,12.6615,12.7325,7600.0
2009-03-03 15:00:00,14.33,14.34,14.26,14.27,9700.0,12.7237,12.7325,12.6615,12.6704,9700.0
2009-03-03 15:05:00,14.28,14.29,14.2,14.24,5500.0,12.6793,12.6882,12.6082,12.6438,5500.0
2009-03-03 15:10:00,14.23,14.29,14.23,14.23,7900.0,12.6349,12.6882,12.6349,12.6349,7900.0
2009-03-03 15:15:00,14.23,14.28,14.2,14.26,6800.0,12.6349,12.6793,12.6082,12.6615,6800.0
2009-03-03 15:20:00,14.25,14.27,14.11,14.11,12400.0,12.6526,12.6704,12.5283,12.5283,12400.0
2009-03-03 15:25:00,14.13,14.18,14.12,14.18,9000.0,12.5461,12.5905,12.5372,12.5905,9000.0
2009-03-03 15:30:00,14.18,14.2,14.15,14.2,9700.0,12.5905,12.6082,12.5638,12.6082,9700.0
2009-03-03 15:35:00,14.2,14.2,14.13,14.16,7800.0,12.6082,12.6082,12.5461,12.5727,7800.0
2009-03-03 15:40:00,14.16,14.22,14.08,14.22,115900.0,12.5727,12.626,12.5017,12.626,115900.0
2009-03-03 15:45:00,14.21,14.22,14.13,14.13,8500.0,12.6171,12.626,12.5461,12.5461,8500.0
2009-03-03 15:50:00,14.15,14.15,14.09,14.12,43800.0,12.5638,12.5638,12.5106,12.5372,43800.0
2009-03-03 15:55:00,14.12,14.15,14.08,14.14,52400.0,12.5372,12.5638,12.5017,12.555,52400.0
2009-03-04 09:30:00,14.41,14.41,14.19,14.21,5900.0,12.7947,12.7947,12.5994,12.6171,5900.0
2009-03-04 09:35:00,14.23,14.54,14.15,14.35,19700.0,12.6349,12.9101,12.5638,12.7414,19700.0
2009-03-04 09:40:00,14.34,14.36,14.17,14.21,5200.0,12.7325,12.7503,12.5816,12.6171,5200.0
2009-03-04 09:45:00,14.24,14.34,14.18,14.22,19000.0,12.6438,12.7325,12.5905,12.626,19000.0
2009-03-04 09:50:00,14.28,14.28,14.14,14.19,19500.0,12.6793,12.6793,12.555,12.5994,19500.0
2009-03-04 09:55:00,14.17,14.26,14.17,14.26,6800.0,12.5816,12.6615,12.5816,12.6615,6800.0
2009-03-04 10:00:00,14.26,14.3,14.22,14.28,3100.0,12.6615,12.697,12.626,12.6793,3100.0
2009-03-04 10:05:00,14.26,14.28,14.1,14.13,13500.0,12.6615,12.6793,12.5194,12.5461,13500.0
2009-03-04 10:10:00,14.13,14.13,14.05,14.07,3700.0,12.5461,12.5461,12.4751,12.4928,3700.0
2009-03-04 10:15:00,14.09,14.1,13.9,13.9,16300.0,12.5106,12.5194,12.3419,12.3419,16300.0
2009-03-04 10:20:00,13.89,13.9,13.8,13.86,7500.0,12.333,12.3419,12.2531,12.3064,7500.0
2009-03-04 10:25:00,13.86,13.9,13.77,13.9,7400.0,12.3064,12.3419,12.2264,12.3419,7400.0
2009-03-04 10:30:00,13.91,13.98,13.89,13.89,58400.0,12.3507,12.4129,12.333,12.333,58400.0
2009-03-04 10:35:00,13.89,13.96,13.89,13.93,5700.0,12.333,12.3951,12.333,12.3685,5700.0
2009-03-04 10:40:00,13.91,13.95,13.83,13.85,62200.0,12.3507,12.3863,12.2797,12.2975,62200.0
2009-03-04 10:45:00,13.85,13.9,13.79,13.83,10900.0,12.2975,12.3419,12.2442,12.2797,10900.0
2009-03-04 10:50:00,13.83,13.83,13.66,13.66,17000.0,12.2797,12.2797,12.1288,12.1288,17000.0
2009-03-04 10:55:00,13.67,13.67,13.59,13.64,12600.0,12.1376,12.1376,12.0666,12.111,12600.0
2009-03-04 11:00:00,13.64,13.85,13.62,13.85,36900.0,12.111,12.2975,12.0933,12.2975,36900.0
2009-03-04 11:05:00,13.85,13.92,13.84,13.91,54400.0,12.2975,12.3596,12.2886,12.3507,54400.0
2009-03-04 11:10:00,13.92,13.95,13.92,13.95,6000.0,12.3596,12.3863,12.3596,12.3863,6000.0
2009-03-04 11:15:00,13.94,13.95,13.93,13.95,6000.0,12.3774,12.3863,12.3685,12.3863,6000.0
2009-03-04 11:20:00,13.95,13.97,13.91,13.91,6700.0,12.3863,12.404,12.3507,12.3507,6700.0
2009-03-04 11:25:00,13.92,13.98,13.91,13.98,5200.0,12.3596,12.4129,12.3507,12.4129,5200.0
2009-03-04 11:30:00,13.98,14.0,13.96,14.0,3100.0,12.4129,12.4307,12.3951,12.4307,3100.0
2009-03-04 11:35:00,14.0,14.0,13.95,13.96,12300.0,12.4307,12.4307,12.3863,12.3951,12300.0
2009-03-04 11:40:00,13.95,13.98,13.94,13.97,4800.0,12.3863,12.4129,12.3774,12.404,4800.0
2009-03-04 11:45:00,13.97,13.98,13.91,13.95,7100.0,12.404,12.4129,12.3507,12.3863,7100.0
2009-03-04 11:50:00,13.96,13.99,13.95,13.95,5500.0,12.3951,12.4218,12.3863,12.3863,5500.0
2009-03-04 11:55:00,13.97,13.98,13.93,13.94,8200.0,12.404,12.4129,12.3685,12.3774,8200.0
2009-03-04 12:00:00,13.95,13.95,13.88,13.9,19700.0,12.3863,12.3863,12.3241,12.3419,19700.0
2009-03-04 12:05:00,13.9,13.94,13.9,13.92,3800.0,12.3419,12.3774,12.3419,12.3596,3800.0
2009-03-04 12:10:00,13.93,13.98,13.93,13.97,4900.0,12.3685,12.4129,12.3685,12.404,4900.0
2009-03-04 12:15:00,13.97,13.97,13.89,13.91,6500.0,12.404,12.404,12.333,12.3507,6500.0
2009-03-04 12:20:00,13.91,13.93,13.9,13.93,22300.0,12.3507,12.3685,12.3419,12.3685,22300.0
2009-03-04 12:25:00,13.94,13.95,13.94,13.95,2300.0,12.3774,12.3863,12.3774,12.3863,2300.0
2009-03-04 12:30:00,13.94,13.95,13.94,13.95,4700.0,12.3774,12.3863,12.3774,12.3863,4700.0
2009-03-04 12:35:00,13.95,13.98,13.87,13.98,11700.0,12.3863,12.4129,12.3152,12.4129,11700.0
2009-03-04 12:40:00,13.97,13.97,13.8,13.81,8800.0,12.404,12.404,12.2531,12.262,8800.0
2009-03-04 12:45:00,13.8,13.82,13.75,13.75,3900.0,12.2531,12.2708,12.2087,12.2087,3900.0
2009-03-04 12:50:00,13.75,13.88,13.71,13.88,8300.0,12.2087,12.3241,12.1732,12.3241,8300.0
2009-03-04 12:55:00,13.88,13.89,13.85,13.88,4900.0,12.3241,12.333,12.2975,12.3241,4900.0
2009-03-04 13:00:00,13.87,13.9,13.87,13.88,6100.0,12.3152,12.3419,12.3152,12.3241,6100.0
2009-03-04 13:05:00,13.88,13.88,13.84,13.88,3700.0,12.3241,12.3241,12.2886,12.3241,3700.0
2009-03-04 13:10:00,13.87,13.89,13.86,13.86,1900.0,12.3152,12.333,12.3064,12.3064,1900.0
2009-03-04 13:15:00,13.87,13.9,13.87,13.9,5800.0,12.3152,12.3419,12.3152,12.3419,5800.0
2009-03-04 13:20:00,13.9,13.9,13.87,13.88,2200.0,12.3419,12.3419,12.3152,12.3241,2200.0
2009-03-04 13:25:00,13.87,13.9,13.87,13.89,6000.0,12.3152,12.3419,12.3152,12.333,6000.0
2009-03-04 13:30:00,13.88,13.9,13.88,13.88,4700.0,12.3241,12.3419,12.3241,12.3241,4700.0
2009-03-04 13:35:00,13.88,13.9,13.86,13.86,4200.0,12.3241,12.3419,12.3064,12.3064,4200.0
2009-03-04 13:40:00,13.86,13.88,13.8,13.82,13600.0,12.3064,12.3241,12.2531,12.2708,13600.0
2009-03-04 13:45:00,13.78,13.87,13.75,13.87,32800.0,12.2353,12.3152,12.2087,12.3152,32800.0
2009-03-04 13:50:00,13.88,13.9,13.85,13.87,3700.0,12.3241,12.3419,12.2975,12.3152,3700.0
2009-03-04 13:55:00,13.88,13.91,13.86,13.91,56100.0,12.3241,12.3507,12.3064,12.3507,56100.0
2009-03-04 14:00:00,13.9,14.03,13.89,14.03,9300.0,12.3419,12.4573,12.333,12.4573,9300.0
2009-03-04 14:05:00,14.0,14.03,13.99,14.02,7800.0,12.4307,12.4573,12.4218,12.4484,7800.0
2009-03-04 14:10:00,14.03,14.05,13.98,14.0,6900.0,12.4573,12.4751,12.4129,12.4307,6900.0
2009-03-04 14:15:00,14.01,14.07,14.01,14.06,12700.0,12.4395,12.4928,12.4395,12.4839,12700.0
2009-03-04 14:20:00,14.05,14.07,14.01,14.05,10900.0,12.4751,12.4928,12.4395,12.4751,10900.0
2009-03-04 14:25:00,14.02,14.03,13.96,13.99,10500.0,12.4484,12.4573,12.3951,12.4218,10500.0
2009-03-04 14:30:00,14.01,14.01,13.96,13.98,3100.0,12.4395,12.4395,12.3951,12.4129,3100.0
2009-03-04 14:35:00,13.98,14.02,13.93,13.93,12300.0,12.4129,12.4484,12.3685,12.3685,12300.0
2009-03-04 14:40:00,13.93,13.93,13.85,13.87,12300.0,12.3685,12.3685,12.2975,12.3152,12300.0
2009-03-04 14:45:00,13.87,13.89,13.76,13.76,65900.0,12.3152,12.333,12.2176,12.2176,65900.0
2009-03-04 14:50:00,13.82,13.96,13.82,13.91,8600.0,12.2708,12.3951,12.2708,12.3507,8600.0
2009-03-04 14:55:00,13.92,13.94,13.82,13.89,7600.0,12.3596,12.3774,12.2708,12.333,7600.0
2009-03-04 15:00:00,13.9,13.9,13.77,13.78,18600.0,12.3419,12.3419,12.2264,12.2353,18600.0
2009-03-04 15:05:00,13.79,13.93,13.79,13.88,12600.0,12.2442,12.3685,12.2442,12.3241,12600.0
2009-03-04 15:10:00,13.89,14.02,13.89,13.96,16500.0,12.333,12.4484,12.333,12.3951,16500.0
2009-03-04 15:15:00,13.97,13.97,13.95,13.97,12200.0,12.404,12.404,12.3863,12.404,12200.0
2009-03-04 15:20:00,13.97,14.13,13.96,14.13,11400.0,12.404,12.5461,12.3951,12.5461,11400.0
2009-03-04 15:25:00,14.13,14.18,14.13,14.18,11600.0,12.5461,12.5905,12.5461,12.5905,11600.0
2009-03-04 15:30:00,14.18,14.2,14.06,14.06,14800.0,12.5905,12.6082,12.4839,12.4839,14800.0
2009-03-04 15:35:00,14.02,14.08,13.91,13.92,93500.0,12.4484,12.5017,12.3507,12.3596,93500.0
2009-03-04 15:40:00,13.92,13.96,13.89,13.94,15900.0,12.3596,12.3951,12.333,12.3774,15900.0
2009-03-04 15:45:00,13.91,13.96,13.89,13.93,34800.0,12.3507,12.3951,12.333,12.3685,34800.0
2009-03-04 15:50:00,13.92,13.98,13.89,13.89,14800.0,12.3596,12.4129,12.333,12.333,14800.0
2009-03-04 15:55:00,13.89,13.89,13.74,13.75,22200.0,12.333,12.333,12.1998,12.2087,22200.0
2009-03-05 09:30:00,13.77,13.86,13.37,13.8,8800.0,12.2264,12.3064,11.8713,12.2531,8800.0
2009-03-05 09:35:00,13.77,13.77,13.43,13.46,19800.0,12.2264,12.2264,11.9246,11.9512,19800.0
2009-03-05 09:40:00,13.5,13.6,13.49,13.6,2900.0,11.9867,12.0755,11.9778,12.0755,2900.0
2009-03-05 09:45:00,13.59,13.59,13.46,13.46,6400.0,12.0666,12.0666,11.9512,11.9512,6400.0
2009-03-05 09:50:00,13.5,13.55,13.49,13.53,1700.0,11.9867,12.0311,11.9778,12.0133,1700.0
2009-03-05 09:55:00,13.55,13.58,13.49,13.53,4000.0,12.0311,12.0577,11.9778,12.0133,4000.0
2009-03-05 10:00:00,13.53,13.62,13.46,13.6,3800.0,12.0133,12.0933,11.9512,12.0755,3800.0
2009-03-05 10:05:00,13.6,13.62,13.53,13.61,2900.0,12.0755,12.0933,12.0133,12.0844,2900.0
2009-03-05 10:10:00,13.59,13.6,13.53,13.54,7100.0,12.0666,12.0755,12.0133,12.0222,7100.0
2009-03-05 10:15:00,13.53,13.56,13.51,13.51,2800.0,12.0133,12.04,11.9956,11.9956,2800.0
2009-03-05 10:20:00,13.51,13.53,13.48,13.53,3100.0,11.9956,12.0133,11.9689,12.0133,3100.0
2009-03-05 10:25:00,13.52,13.53,13.47,13.47,3800.0,12.0045,12.0133,11.9601,11.9601,3800.0
2009-03-05 10:30:00,13.48,13.48,13.34,13.35,9100.0,11.9689,11.9689,11.8446,11.8535,9100.0
2009-03-05 10:35:00,13.37,13.39,13.2,13.22,13100.0,11.8713,11.889,11.7203,11.7381,13100.0
2009-03-05 10:40:00,13.21,13.23,13.2,13.21,7000.0,11.7292,11.747,11.7203,11.7292,7000.0
2009-03-05 10:45:00,13.21,13.23,13.16,13.17,4900.0,11.7292,11.747,11.6848,11.6937,4900.0
2009-03-05 10:50:00,13.19,13.2,13.17,13.17,4900.0,11.7115,11.7203,11.6937,11.6937,4900.0
2009-03-05 10:55:00,13.16,13.16,13.12,13.15,28400.0,11.6848,11.6848,11.6493,11.6759,28400.0
2009-03-05 11:00:00,13.15,13.23,13.14,13.23,5000.0,11.6759,11.747,11.6671,11.747,5000.0
2009-03-05 11:05:00,13.28,13.32,13.28,13.29,2800.0,11.7914,11.8269,11.7914,11.8002,2800.0
2009-03-05 11:10:00,13.29,13.4,13.29,13.4,9900.0,11.8002,11.8979,11.8002,11.8979,9900.0
2009-03-05 11:15:00,13.36,13.37,13.3,13.3,5400.0,11.8624,11.8713,11.8091,11.8091,5400.0
2009-03-05 11:20:00,13.32,13.33,13.26,13.33,3600.0,11.8269,11.8358,11.7736,11.8358,3600.0
2009-03-05 11:25:00,13.32,13.32,13.22,13.22,5000.0,11.8269,11.8269,11.7381,11.7381,5000.0
2009-03-05 11:30:00,13.21,13.25,13.2,13.25,5300.0,11.7292,11.7647,11.7203,11.7647,5300.0
2009-03-05 11:35:00,13.25,13.34,13.22,13.34,4500.0,11.7647,11.8446,11.7381,11.8446,4500.0
2009-03-05 11:40:00,13.35,13.35,13.31,13.33,7100.0,11.8535,11.8535,11.818,11.8358,7100.0
2009-03-05 11:45:00,13.34,13.38,13.31,13.38,14100.0,11.8446,11.8802,11.818,11.8802,14100.0
2009-03-05 11:50:00,13.37,13.38,13.3,13.3,4000.0,11.8713,11.8802,11.8091,11.8091,4000.0
2009-03-05 11:55:00,13.34,13.38,13.34,13.35,3500.0,11.8446,11.8802,11.8446,11.8535,3500.0
2009-03-05 12:00:00,13.36,13.39,13.34,13.36,5400.0,11.8624,11.889,11.8446,11.8624,5400.0
2009-03-05 12:05:00,13.37,13.44,13.37,13.44,1800.0,11.8713,11.9334,11.8713,11.9334,1800.0
2009-03-05 12:10:00,13.42,13.52,13.41,13.52,14100.0,11.9157,12.0045,11.9068,12.0045,14100.0
2009-03-05 12:15:00,13.53,13.53,13.5,13.53,2500.0,12.0133,12.0133,11.9867,12.0133,2500.0
2009-03-05 12:20:00,13.55,13.55,13.54,13.54,1800.0,12.0311,12.0311,12.0222,12.0222,1800.0
2009-03-05 12:25:00,13.57,13.61,13.54,13.61,6200.0,12.0489,12.0844,12.0222,12.0844,6200.0
2009-03-05 12:30:00,13.57,13.62,13.5,13.54,5000.0,12.0489,12.0933,11.9867,12.0222,5000.0
2009-03-05 12:35:00,13.54,13.55,13.51,13.55,5500.0,12.0222,12.0311,11.9956,12.0311,5500.0
2009-03-05 12:40:00,13.55,13.64,13.54,13.6,12000.0,12.0311,12.111,12.0222,12.0755,12000.0
2009-03-05 12:45:00,13.63,13.64,13.57,13.58,5000.0,12.1021,12.111,12.0489,12.0577,5000.0
2009-03-05 12:50:00,13.55,13.56,13.53,13.55,1100.0,12.0311,12.04,12.0133,12.0311,1100.0
2009-03-05 12:55:00,13.54,13.57,13.5,13.56,4800.0,12.0222,12.0489,11.9867,12.04,4800.0
2009-03-05 13:00:00,13.54,13.64,13.54,13.64,20500.0,12.0222,12.111,12.0222,12.111,20500.0
2009-03-05 13:05:00,13.63,13.69,13.61,13.69,2100.0,12.1021,12.1554,12.0844,12.1554,2100.0
2009-03-05 13:10:00,13.71,13.81,13.69,13.79,4400.0,12.1732,12.262,12.1554,12.2442,4400.0
2009-03-05 13:15:00,13.78,13.82,13.74,13.74,3600.0,12.2353,12.2708,12.1998,12.1998,3600.0
2009-03-05 13:20:00,13.74,13.74,13.62,13.62,3200.0,12.1998,12.1998,12.0933,12.0933,3200.0
2009-03-05 13:25:00,13.63,13.65,13.62,13.64,1300.0,12.1021,12.1199,12.0933,12.111,1300.0
2009-03-05 13:30:00,13.64,13.7,13.64,13.7,2800.0,12.111,12.1643,12.111,12.1643,2800.0
2009-03-05 13:35:00,13.71,13.73,13.7,13.73,2900.0,12.1732,12.1909,12.1643,12.1909,2900.0
2009-03-05 13:40:00,13.73,13.78,13.66,13.66,3100.0,12.1909,12.2353,12.1288,12.1288,3100.0
2009-03-05 13:45:00,13.66,13.72,13.66,13.67,3300.0,12.1288,12.182,12.1288,12.1376,3300.0
2009-03-05 13:50:00,13.64,13.64,13.62,13.63,2800.0,12.111,12.111,12.0933,12.1021,2800.0
2009-03-05 13:55:00,13.63,13.69,13.6,13.69,10000.0,12.1021,12.1554,12.0755,12.1554,10000.0
2009-03-05 14:00:00,13.66,13.66,13.6,13.6,2900.0,12.1288,12.1288,12.0755,12.0755,2900.0
2009-03-05 14:05:00,13.59,13.59,13.49,13.51,5100.0,12.0666,12.0666,11.9778,11.9956,5100.0
2009-03-05 14:10:00,13.51,13.51,13.49,13.49,2500.0,11.9956,11.9956,11.9778,11.9778,2500.0
2009-03-05 14:15:00,13.51,13.53,13.5,13.52,3500.0,11.9956,12.0133,11.9867,12.0045,3500.0
2009-03-05 14:20:00,13.54,13.54,13.42,13.42,5700.0,12.0222,12.0222,11.9157,11.9157,5700.0
2009-03-05 14:25:00,13.42,13.42,13.37,13.4,5500.0,11.9157,11.9157,11.8713,11.8979,5500.0
2009-03-05 14:30:00,13.41,13.46,13.38,13.38,6200.0,11.9068,11.9512,11.8802,11.8802,6200.0
2009-03-05 14:35:00,13.4,13.42,13.36,13.36,4900.0,11.8979,11.9157,11.8624,11.8624,4900.0
2009-03-05 14:40:00,13.38,13.38,13.34,13.34,2200.0,11.8802,11.8802,11.8446,11.8446,2200.0
2009-03-05 14:45:00,13.34,13.36,13.32,13.33,1800.0,11.8446,11.8624,11.8269,11.8358,1800.0
2009-03-05 14:50:00,13.35,13.35,13.33,13.34,1500.0,11.8535,11.8535,11.8358,11.8446,1500.0
2009-03-05 14:55:00,13.34,13.36,13.29,13.32,3800.0,11.8446,11.8624,11.8002,11.8269,3800.0
2009-03-05 15:00:00,13.32,13.32,13.28,13.29,6000.0,11.8269,11.8269,11.7914,11.8002,6000.0
2009-03-05 15:05:00,13.29,13.35,13.29,13.31,4400.0,11.8002,11.8535,11.8002,11.818,4400.0
2009-03-05 15:10:00,13.32,13.36,13.29,13.35,7000.0,11.8269,11.8624,11.8002,11.8535,7000.0
2009-03-05 15:15:00,13.34,13.38,13.31,13.33,3400.0,11.8446,11.8802,11.818,11.8358,3400.0
2009-03-05 15:20:00,13.33,13.35,13.25,13.26,9800.0,11.8358,11.8535,11.7647,11.7736,9800.0
2009-03-05 15:25:00,13.28,13.33,13.24,13.24,7400.0,11.7914,11.8358,11.7559,11.7559,7400.0
2009-03-05 15:30:00,13.24,13.26,13.22,13.25,6800.0,11.7559,11.7736,11.7381,11.7647,6800.0
2009-03-05 15:35:00,13.25,13.27,13.16,13.16,8400.0,11.7647,11.7825,11.6848,11.6848,8400.0
2009-03-05 15:40:00,13.16,13.2,13.11,13.19,17800.0,11.6848,11.7203,11.6404,11.7115,17800.0
2009-03-05 15:45:00,13.19,13.28,13.19,13.24,11700.0,11.7115,11.7914,11.7115,11.7559,11700.0
2009-03-05 15:50:00,13.27,13.29,13.17,13.24,13100.0,11.7825,11.8002,11.6937,11.7559,13100.0
2009-03-05 15:55:00,13.25,13.27,13.16,13.21,40600.0,11.7647,11.7825,11.6848,11.7292,40600.0
2009-03-06 09:30:00,13.03,13.38,13.0,13.03,4100.0,11.5694,11.8802,11.5428,11.5694,4100.0
2009-03-06 09:35:00,12.93,13.07,12.87,12.99,3000.0,11.4806,11.6049,11.4273,11.5339,3000.0
2009-03-06 09:40:00,12.92,12.92,12.65,12.66,9700.0,11.4717,11.4717,11.232,11.2409,9700.0
2009-03-06 09:45:00,12.64,12.97,12.61,12.97,9000.0,11.2231,11.5161,11.1965,11.5161,9000.0
2009-03-06 09:50:00,13.0,13.05,12.94,13.03,6600.0,11.5428,11.5871,11.4895,11.5694,6600.0
2009-03-06 09:55:00,13.03,13.15,13.03,13.12,5100.0,11.5694,11.6759,11.5694,11.6493,5100.0
2009-03-06 10:00:00,13.12,13.18,13.11,13.14,2500.0,11.6493,11.7026,11.6404,11.6671,2500.0
2009-03-06 10:05:00,13.12,13.19,13.12,13.13,4200.0,11.6493,11.7115,11.6493,11.6582,4200.0
2009-03-06 10:10:00,13.14,13.21,13.14,13.18,2400.0,11.6671,11.7292,11.6671,11.7026,2400.0
2009-03-06 10:15:00,13.19,13.21,13.12,13.18,4300.0,11.7115,11.7292,11.6493,11.7026,4300.0
2009-03-06 10:20:00,13.19,13.36,13.18,13.36,7000.0,11.7115,11.8624,11.7026,11.8624,7000.0
2009-03-06 10:25:00,13.37,13.46,13.33,13.42,5300.0,11.8713,11.9512,11.8358,11.9157,5300.0
2009-03-06 10:30:00,13.42,13.5,13.41,13.46,9000.0,11.9157,11.9867,11.9068,11.9512,9000.0
2009-03-06 10:35:00,13.46,13.46,13.42,13.43,8300.0,11.9512,11.9512,11.9157,11.9246,8300.0
2009-03-06 10:40:00,13.43,13.56,13.43,13.52,12800.0,11.9246,12.04,11.9246,12.0045,12800.0
2009-03-06 10:45:00,13.52,13.56,13.4,13.41,8900.0,12.0045,12.04,11.8979,11.9068,8900.0
2009-03-06 10:50:00,13.4,13.4,13.28,13.35,16600.0,11.8979,11.8979,11.7914,11.8535,16600.0
2009-03-06 10:55:00,13.35,13.4,13.32,13.37,4700.0,11.8535,11.8979,11.8269,11.8713,4700.0
2009-03-06 11:00:00,13.39,13.42,13.24,13.33,5100.0,11.889,11.9157,11.7559,11.8358,5100.0
2009-03-06 11:05:00,13.35,13.41,13.3,13.41,6000.0,11.8535,11.9068,11.8091,11.9068,6000.0
2009-03-06 11:10:00,13.41,13.5,13.41,13.45,3700.0,11.9068,11.9867,11.9068,11.9423,3700.0
2009-03-06 11:15:00,13.45,13.5,13.44,13.44,3900.0,11.9423,11.9867,11.9334,11.9334,3900.0
2009-03-06 11:20:00,13.42,13.45,13.35,13.41,12600.0,11.9157,11.9423,11.8535,11.9068,12600.0
2009-03-06 11:25:00,13.41,13.41,13.35,13.41,1500.0,11.9068,11.9068,11.8535,11.9068,1500.0
2009-03-06 11:30:00,13.41,13.45,13.38,13.45,7900.0,11.9068,11.9423,11.8802,11.9423,7900.0
2009-03-06 11:35:00,13.47,13.5,13.36,13.36,1900.0,11.9601,11.9867,11.8624,11.8624,1900.0
2009-03-06 11:40:00,13.35,13.41,13.35,13.38,1200.0,11.8535,11.9068,11.8535,11.8802,1200.0
2009-03-06 11:45:00,13.43,13.45,13.35,13.37,3500.0,11.9246,11.9423,11.8535,11.8713,3500.0
2009-03-06 11:50:00,13.37,13.45,13.33,13.33,6900.0,11.8713,11.9423,11.8358,11.8358,6900.0
2009-03-06 11:55:00,13.3,13.33,13.25,13.28,4100.0,11.8091,11.8358,11.7647,11.7914,4100.0
2009-03-06 12:00:00,13.29,13.34,13.29,13.34,700.0,11.8002,11.8446,11.8002,11.8446,700.0
2009-03-06 12:05:00,13.36,13.46,13.36,13.45,3200.0,11.8624,11.9512,11.8624,11.9423,3200.0
2009-03-06 12:10:00,13.47,13.47,13.43,13.45,2000.0,11.9601,11.9601,11.9246,11.9423,2000.0
2009-03-06 12:15:00,13.47,13.5,13.47,13.48,3400.0,11.9601,11.9867,11.9601,11.9689,3400.0
2009-03-06 12:20:00,13.48,13.48,13.43,13.46,2500.0,11.9689,11.9689,11.9246,11.9512,2500.0
2009-03-06 12:25:00,13.46,13.46,13.39,13.46,3700.0,11.9512,11.9512,11.889,11.9512,3700.0
2009-03-06 12:30:00,13.43,13.49,13.4,13.49,2000.0,11.9246,11.9778,11.8979,11.9778,2000.0
2009-03-06 12:35:00,13.48,13.5,13.45,13.47,4400.0,11.9689,11.9867,11.9423,11.9601,4400.0
2009-03-06 12:40:00,13.48,13.48,13.41,13.41,2300.0,11.9689,11.9689,11.9068,11.9068,2300.0
2009-03-06 12:45:00,13.42,13.44,13.4,13.41,3600.0,11.9157,11.9334,11.8979,11.9068,3600.0
2009-03-06 12:50:00,13.4,13.48,13.38,13.45,4200.0,11.8979,11.9689,11.8802,11.9423,4200.0
2009-03-06 12:55:00,13.45,13.53,13.45,13.5,5000.0,11.9423,12.0133,11.9423,11.9867,5000.0
2009-03-06 13:00:00,13.49,13.51,13.46,13.49,4300.0,11.9778,11.9956,11.9512,11.9778,4300.0
2009-03-06 13:05:00,13.49,13.5,13.46,13.46,2500.0,11.9778,11.9867,11.9512,11.9512,2500.0
2009-03-06 13:10:00,13.48,13.48,13.44,13.44,2900.0,11.9689,11.9689,11.9334,11.9334,2900.0
2009-03-06 13:15:00,13.4,13.4,13.35,13.36,1100.0,11.8979,11.8979,11.8535,11.8624,1100.0
2009-03-06 13:20:00,13.37,13.39,13.34,13.38,4200.0,11.8713,11.889,11.8446,11.8802,4200.0
2009-03-06 13:25:00,13.34,13.4,13.34,13.4,3900.0,11.8446,11.8979,11.8446,11.8979,3900.0
2009-03-06 13:30:00,13.4,13.4,13.27,13.31,3400.0,11.8979,11.8979,11.7825,11.818,3400.0
2009-03-06 13:35:00,13.3,13.34,13.26,13.26,2700.0,11.8091,11.8446,11.7736,11.7736,2700.0
2009-03-06 13:40:00,13.26,13.31,13.26,13.31,1800.0,11.7736,11.818,11.7736,11.818,1800.0
2009-03-06 13:45:00,13.31,13.31,13.28,13.3,1500.0,11.818,11.818,11.7914,11.8091,1500.0
2009-03-06 13:50:00,13.3,13.34,13.27,13.34,2200.0,11.8091,11.8446,11.7825,11.8446,2200.0
2009-03-06 13:55:00,13.34,13.38,13.34,13.34,3100.0,11.8446,11.8802,11.8446,11.8446,3100.0
2009-03-06 14:00:00,13.38,13.46,13.38,13.44,6800.0,11.8802,11.9512,11.8802,11.9334,6800.0
2009-03-06 14:05:00,13.42,13.5,13.35,13.49,3300.0,11.9157,11.9867,11.8535,11.9778,3300.0
2009-03-06 14:10:00,13.47,13.47,13.36,13.39,3000.0,11.9601,11.9601,11.8624,11.889,3000.0
2009-03-06 14:15:00,13.39,13.41,13.33,13.34,8100.0,11.889,11.9068,11.8358,11.8446,8100.0
2009-03-06 14:20:00,13.35,13.39,13.35,13.37,3800.0,11.8535,11.889,11.8535,11.8713,3800.0
2009-03-06 14:25:00,13.37,13.48,13.37,13.47,3400.0,11.8713,11.9689,11.8713,11.9601,3400.0
2009-03-06 14:30:00,13.48,13.5,13.42,13.45,6700.0,11.9689,11.9867,11.9157,11.9423,6700.0
2009-03-06 14:35:00,13.43,13.45,13.37,13.4,4000.0,11.9246,11.9423,11.8713,11.8979,4000.0
2009-03-06 14:40:00,13.41,13.44,13.4,13.41,12900.0,11.9068,11.9334,11.8979,11.9068,12900.0
2009-03-06 14:45:00,13.42,13.49,13.4,13.48,12900.0,11.9157,11.9778,11.8979,11.9689,12900.0
2009-03-06 14:50:00,13.49,13.51,13.46,13.46,9000.0,11.9778,11.9956,11.9512,11.9512,9000.0
2009-03-06 14:55:00,13.48,13.48,13.45,13.47,6200.0,11.9689,11.9689,11.9423,11.9601,6200.0
2009-03-06 15:00:00,13.46,13.49,13.45,13.46,10000.0,11.9512,11.9778,11.9423,11.9512,10000.0
2009-03-06 15:05:00,13.46,13.47,13.35,13.38,11800.0,11.9512,11.9601,11.8535,11.8802,11800.0
2009-03-06 15:10:00,13.38,13.4,13.35,13.35,7600.0,11.8802,11.8979,11.8535,11.8535,7600.0
2009-03-06 15:15:00,13.35,13.45,13.35,13.39,15100.0,11.8535,11.9423,11.8535,11.889,15100.0
2009-03-06 15:20:00,13.38,13.39,13.33,13.35,10000.0,11.8802,11.889,11.8358,11.8535,10000.0
2009-03-06 15:25:00,13.36,13.39,13.3,13.36,18000.0,11.8624,11.889,11.8091,11.8624,18000.0
2009-03-06 15:30:00,13.36,13.36,13.25,13.32,21200.0,11.8624,11.8624,11.7647,11.8269,21200.0
2009-03-06 15:35:00,13.32,13.39,13.32,13.37,12700.0,11.8269,11.889,11.8269,11.8713,12700.0
2009-03-06 15:40:00,13.37,13.38,13.31,13.37,20300.0,11.8713,11.8802,11.818,11.8713,20300.0
2009-03-06 15:45:00,13.37,13.41,13.32,13.35,23300.0,11.8713,11.9068,11.8269,11.8535,23300.0
2009-03-06 15:50:00,13.37,13.4,13.28,13.36,22400.0,11.8713,11.8979,11.7914,11.8624,22400.0
2009-03-06 15:55:00,13.37,13.46,13.31,13.42,42000.0,11.8713,11.9512,11.818,11.9157,42000.0
2009-03-09 09:30:00,13.39,13.47,13.31,13.43,1700.0,11.889,11.9601,11.818,11.9246,1700.0
2009-03-09 09:35:00,13.48,13.48,13.36,13.41,2500.0,11.9689,11.9689,11.8624,11.9068,2500.0
2009-03-09 09:40:00,13.4,13.42,13.23,13.25,6700.0,11.8979,11.9157,11.747,11.7647,6700.0
2009-03-09 09:45:00,13.25,13.39,13.25,13.33,12100.0,11.7647,11.889,11.7647,11.8358,12100.0
2009-03-09 09:50:00,13.34,13.48,13.33,13.34,12300.0,11.8446,11.9689,11.8358,11.8446,12300.0
2009-03-09 09:55:00,13.35,13.38,13.25,13.36,5000.0,11.8535,11.8802,11.7647,11.8624,5000.0
2009-03-09 10:00:00,13.34,13.44,13.34,13.41,2600.0,11.8446,11.9334,11.8446,11.9068,2600.0
2009-03-09 10:05:00,13.41,13.51,13.41,13.42,7400.0,11.9068,11.9956,11.9068,11.9157,7400.0
2009-03-09 10:10:00,13.4,13.44,13.34,13.41,10200.0,11.8979,11.9334,11.8446,11.9068,10200.0
2009-03-09 10:15:00,13.42,13.51,13.41,13.41,7100.0,11.9157,11.9956,11.9068,11.9068,7100.0
2009-03-09 10:20:00,13.42,13.46,13.39,13.4,6400.0,11.9157,11.9512,11.889,11.8979,6400.0
2009-03-09 10:25:00,13.4,13.42,13.36,13.36,6400.0,11.8979,11.9157,11.8624,11.8624,6400.0
2009-03-09 10:30:00,13.35,13.37,13.27,13.27,11900.0,11.8535,11.8713,11.7825,11.7825,11900.0
2009-03-09 10:35:00,13.27,13.33,13.24,13.29,3800.0,11.7825,11.8358,11.7559,11.8002,3800.0
2009-03-09 10:40:00,13.29,13.31,13.23,13.3,9500.0,11.8002,11.818,11.747,11.8091,9500.0
2009-03-09 10:45:00,13.31,13.31,13.23,13.23,5400.0,11.818,11.818,11.747,11.747,5400.0
2009-03-09 10:50:00,13.24,13.28,13.2,13.28,6500.0,11.7559,11.7914,11.7203,11.7914,6500.0
2009-03-09 10:55:00,13.25,13.25,13.1,13.12,5200.0,11.7647,11.7647,11.6315,11.6493,5200.0
2009-03-09 11:00:00,13.12,13.2,13.12,13.15,8200.0,11.6493,11.7203,11.6493,11.6759,8200.0
2009-03-09 11:05:00,13.16,13.18,13.07,13.18,8200.0,11.6848,11.7026,11.6049,11.7026,8200.0
2009-03-09 11:10:00,13.18,13.19,13.13,13.17,10600.0,11.7026,11.7115,11.6582,11.6937,10600.0
2009-03-09 11:15:00,13.17,13.18,13.12,13.12,9500.0,11.6937,11.7026,11.6493,11.6493,9500.0
2009-03-09 11:20:00,13.13,13.13,13.08,13.1,4100.0,11.6582,11.6582,11.6138,11.6315,4100.0
2009-03-09 11:25:00,13.1,13.13,13.05,13.11,15100.0,11.6315,11.6582,11.5871,11.6404,15100.0
2009-03-09 11:30:00,13.07,13.12,12.99,13.09,24300.0,11.6049,11.6493,11.5339,11.6227,24300.0
2009-03-09 11:35:00,13.13,13.18,13.11,13.15,19400.0,11.6582,11.7026,11.6404,11.6759,19400.0
2009-03-09 11:40:00,13.14,13.15,13.07,13.11,4000.0,11.6671,11.6759,11.6049,11.6404,4000.0
2009-03-09 11:45:00,13.13,13.16,13.12,13.13,2400.0,11.6582,11.6848,11.6493,11.6582,2400.0
2009-03-09 11:50:00,13.15,13.18,13.13,13.15,5000.0,11.6759,11.7026,11.6582,11.6759,5000.0
2009-03-09 11:55:00,13.15,13.17,13.12,13.16,2100.0,11.6759,11.6937,11.6493,11.6848,2100.0
2009-03-09 12:00:00,13.18,13.18,13.09,13.1,5500.0,11.7026,11.7026,11.6227,11.6315,5500.0
2009-03-09 12:05:00,13.11,13.18,13.1,13.15,5200.0,11.6404,11.7026,11.6315,11.6759,5200.0
2009-03-09 12:10:00,13.19,13.26,13.19,13.26,4200.0,11.7115,11.7736,11.7115,11.7736,4200.0
2009-03-09 12:15:00,13.27,13.27,13.2,13.21,3300.0,11.7825,11.7825,11.7203,11.7292,3300.0
2009-03-09 12:20:00,13.24,13.25,13.23,13.24,2300.0,11.7559,11.7647,11.747,11.7559,2300.0
2009-03-09 12:25:00,13.23,13.23,13.11,13.13,6000.0,11.747,11.747,11.6404,11.6582,6000.0
2009-03-09 12:30:00,13.13,13.13,13.1,13.1,4800.0,11.6582,11.6582,11.6315,11.6315,4800.0
2009-03-09 12:35:00,13.11,13.13,13.09,13.09,8200.0,11.6404,11.6582,11.6227,11.6227,8200.0
2009-03-09 12:40:00,13.08,13.08,13.06,13.06,1800.0,11.6138,11.6138,11.596,11.596,1800.0
2009-03-09 12:45:00,13.07,13.08,13.03,13.04,6000.0,11.6049,11.6138,11.5694,11.5783,6000.0
2009-03-09 12:50:00,13.04,13.05,13.0,13.04,13600.0,11.5783,11.5871,11.5428,11.5783,13600.0
2009-03-09 12:55:00,13.05,13.05,13.03,13.05,5000.0,11.5871,11.5871,11.5694,11.5871,5000.0
2009-03-09 13:00:00,13.02,13.04,12.98,13.0,3700.0,11.5605,11.5783,11.525,11.5428,3700.0
2009-03-09 13:05:00,13.0,13.0,12.88,12.92,3400.0,11.5428,11.5428,11.4362,11.4717,3400.0
2009-03-09 13:10:00,12.92,12.94,12.92,12.94,4200.0,11.4717,11.4895,11.4717,11.4895,4200.0
2009-03-09 13:15:00,12.93,12.95,12.86,12.86,17400.0,11.4806,11.4984,11.4184,11.4184,17400.0
2009-03-09 13:20:00,12.86,12.96,12.82,12.84,15100.0,11.4184,11.5072,11.3829,11.4007,15100.0
2009-03-09 13:25:00,12.83,12.91,12.81,12.88,14100.0,11.3918,11.4628,11.3741,11.4362,14100.0
2009-03-09 13:30:00,12.89,12.93,12.8,12.93,10900.0,11.4451,11.4806,11.3652,11.4806,10900.0
2009-03-09 13:35:00,12.94,12.99,12.94,12.97,3500.0,11.4895,11.5339,11.4895,11.5161,3500.0
2009-03-09 13:40:00,12.96,13.05,12.95,13.05,6800.0,11.5072,11.5871,11.4984,11.5871,6800.0
2009-03-09 13:45:00,13.05,13.08,13.01,13.01,8200.0,11.5871,11.6138,11.5516,11.5516,8200.0
2009-03-09 13:50:00,13.05,13.07,12.94,12.98,11000.0,11.5871,11.6049,11.4895,11.525,11000.0
2009-03-09 13:55:00,12.98,13.05,12.96,12.96,5800.0,11.525,11.5871,11.5072,11.5072,5800.0
2009-03-09 14:00:00,12.94,12.98,12.86,12.94,22300.0,11.4895,11.525,11.4184,11.4895,22300.0
2009-03-09 14:05:00,12.94,12.96,12.85,12.94,23700.0,11.4895,11.5072,11.4096,11.4895,23700.0
2009-03-09 14:10:00,12.94,13.02,12.93,12.99,12900.0,11.4895,11.5605,11.4806,11.5339,12900.0
2009-03-09 14:15:00,13.0,13.05,12.99,13.05,4300.0,11.5428,11.5871,11.5339,11.5871,4300.0
2009-03-09 14:20:00,13.04,13.06,13.01,13.05,4200.0,11.5783,11.596,11.5516,11.5871,4200.0
2009-03-09 14:25:00,13.02,13.11,13.02,13.11,7100.0,11.5605,11.6404,11.5605,11.6404,7100.0
2009-03-09 14:30:00,13.1,13.1,12.98,13.02,5700.0,11.6315,11.6315,11.525,11.5605,5700.0
2009-03-09 14:35:00,13.03,13.08,12.99,13.08,5000.0,11.5694,11.6138,11.5339,11.6138,5000.0
2009-03-09 14:40:00,13.06,13.1,13.04,13.06,10900.0,11.596,11.6315,11.5783,11.596,10900.0
2009-03-09 14:45:00,13.06,13.19,13.06,13.06,19700.0,11.596,11.7115,11.596,11.596,19700.0
2009-03-09 14:50:00,13.1,13.12,12.99,12.99,19500.0,11.6315,11.6493,11.5339,11.5339,19500.0
2009-03-09 14:55:00,13.0,13.1,13.0,13.03,7000.0,11.5428,11.6315,11.5428,11.5694,7000.0
2009-03-09 15:00:00,13.04,13.1,13.0,13.0,11700.0,11.5783,11.6315,11.5428,11.5428,11700.0
2009-03-09 15:05:00,13.01,13.06,13.0,13.06,7300.0,11.5516,11.596,11.5428,11.596,7300.0
2009-03-09 15:10:00,13.07,13.09,13.05,13.09,7600.0,11.6049,11.6227,11.5871,11.6227,7600.0
2009-03-09 15:15:00,13.09,13.12,13.04,13.1,16000.0,11.6227,11.6493,11.5783,11.6315,16000.0
2009-03-09 15:20:00,13.1,13.11,13.05,13.07,8000.0,11.6315,11.6404,11.5871,11.6049,8000.0
2009-03-09 15:25:00,13.07,13.23,13.07,13.23,6900.0,11.6049,11.747,11.6049,11.747,6900.0
2009-03-09 15:30:00,13.22,13.25,13.15,13.15,9900.0,11.7381,11.7647,11.6759,11.6759,9900.0
2009-03-09 15:35:00,13.15,13.18,13.14,13.15,7400.0,11.6759,11.7026,11.6671,11.6759,7400.0
2009-03-09 15:40:00,13.14,13.2,13.13,13.17,9100.0,11.6671,11.7203,11.6582,11.6937,9100.0
2009-03-09 15:45:00,13.17,13.27,13.17,13.25,16500.0,11.6937,11.7825,11.6937,11.7647,16500.0
2009-03-09 15:50:00,13.24,13.3,13.19,13.29,19900.0,11.7559,11.8091,11.7115,11.8002,19900.0
2009-03-09 15:55:00,13.27,13.3,13.2,13.27,23900.0,11.7825,11.8091,11.7203,11.7825,23900.0
2009-03-10 09:30:00,13.41,13.63,13.25,13.26,3400.0,11.9068,12.1021,11.7647,11.7736,3400.0
2009-03-10 09:35:00,13.25,13.42,13.25,13.25,11400.0,11.7647,11.9157,11.7647,11.7647,11400.0
2009-03-10 09:40:00,13.26,13.3,13.25,13.26,3400.0,11.7736,11.8091,11.7647,11.7736,3400.0
2009-03-10 09:45:00,13.28,13.32,13.25,13.32,8100.0,11.7914,11.8269,11.7647,11.8269,8100.0
2009-03-10 09:50:00,13.33,13.42,13.3,13.3,15300.0,11.8358,11.9157,11.8091,11.8091,15300.0
2009-03-10 09:55:00,13.31,13.37,13.31,13.34,6900.0,11.818,11.8713,11.818,11.8446,6900.0
2009-03-10 10:00:00,13.37,13.43,13.34,13.38,15800.0,11.8713,11.9246,11.8446,11.8802,15800.0
2009-03-10 10:05:00,13.35,13.4,13.34,13.36,19700.0,11.8535,11.8979,11.8446,11.8624,19700.0
2009-03-10 10:10:00,13.36,13.39,13.34,13.39,9100.0,11.8624,11.889,11.8446,11.889,9100.0
2009-03-10 10:15:00,13.4,13.42,13.34,13.36,9500.0,11.8979,11.9157,11.8446,11.8624,9500.0
2009-03-10 10:20:00,13.35,13.38,13.34,13.38,5800.0,11.8535,11.8802,11.8446,11.8802,5800.0
2009-03-10 10:25:00,13.36,13.38,13.3,13.33,9200.0,11.8624,11.8802,11.8091,11.8358,9200.0
2009-03-10 10:30:00,13.32,13.32,13.3,13.3,2300.0,11.8269,11.8269,11.8091,11.8091,2300.0
2009-03-10 10:35:00,13.32,13.34,13.25,13.32,8800.0,11.8269,11.8446,11.7647,11.8269,8800.0
2009-03-10 10:40:00,13.32,13.37,13.32,13.33,900.0,11.8269,11.8713,11.8269,11.8358,900.0
2009-03-10 10:45:00,13.34,13.39,13.33,13.33,18800.0,11.8446,11.889,11.8358,11.8358,18800.0
2009-03-10 10:50:00,13.32,13.4,13.3,13.38,9400.0,11.8269,11.8979,11.8091,11.8802,9400.0
2009-03-10 10:55:00,13.38,13.38,13.3,13.3,5600.0,11.8802,11.8802,11.8091,11.8091,5600.0
2009-03-10 11:00:00,13.3,13.39,13.28,13.39,31600.0,11.8091,11.889,11.7914,11.889,31600.0
2009-03-10 11:05:00,13.41,13.54,13.41,13.53,7500.0,11.9068,12.0222,11.9068,12.0133,7500.0
2009-03-10 11:10:00,13.53,13.54,13.53,13.54,6800.0,12.0133,12.0222,12.0133,12.0222,6800.0
2009-03-10 11:15:00,13.53,13.57,13.51,13.51,7500.0,12.0133,12.0489,11.9956,11.9956,7500.0
2009-03-10 11:20:00,13.52,13.52,13.5,13.5,3000.0,12.0045,12.0045,11.9867,11.9867,3000.0
2009-03-10 11:25:00,13.51,13.55,13.5,13.52,2900.0,11.9956,12.0311,11.9867,12.0045,2900.0
2009-03-10 11:30:00,13.52,13.52,13.5,13.5,6300.0,12.0045,12.0045,11.9867,11.9867,6300.0
2009-03-10 11:35:00,13.5,13.53,13.5,13.5,4500.0,11.9867,12.0133,11.9867,11.9867,4500.0
2009-03-10 11:40:00,13.5,13.51,13.5,13.51,300.0,11.9867,11.9956,11.9867,11.9956,300.0
2009-03-10 11:45:00,13.51,13.58,13.51,13.57,4200.0,11.9956,12.0577,11.9956,12.0489,4200.0
2009-03-10 11:50:00,13.57,13.59,13.55,13.55,2700.0,12.0489,12.0666,12.0311,12.0311,2700.0
2009-03-10 11:55:00,13.57,13.66,13.56,13.66,3700.0,12.0489,12.1288,12.04,12.1288,3700.0
2009-03-10 12:00:00,13.66,13.71,13.59,13.68,25200.0,12.1288,12.1732,12.0666,12.1465,25200.0
2009-03-10 12:05:00,13.71,13.72,13.68,13.72,3300.0,12.1732,12.182,12.1465,12.182,3300.0
2009-03-10 12:10:00,13.72,13.77,13.7,13.73,2500.0,12.182,12.2264,12.1643,12.1909,2500.0
2009-03-10 12:15:00,13.75,13.78,13.73,13.76,3100.0,12.2087,12.2353,12.1909,12.2176,3100.0
2009-03-10 12:20:00,13.74,13.8,13.74,13.8,1500.0,12.1998,12.2531,12.1998,12.2531,1500.0
2009-03-10 12:25:00,13.8,13.9,13.78,13.78,5800.0,12.2531,12.3419,12.2353,12.2353,5800.0
2009-03-10 12:30:00,13.77,13.8,13.75,13.78,2700.0,12.2264,12.2531,12.2087,12.2353,2700.0
2009-03-10 12:35:00,13.77,13.78,13.72,13.77,6500.0,12.2264,12.2353,12.182,12.2264,6500.0
2009-03-10 12:40:00,13.73,13.76,13.73,13.75,1800.0,12.1909,12.2176,12.1909,12.2087,1800.0
2009-03-10 12:45:00,13.74,13.76,13.73,13.73,1700.0,12.1998,12.2176,12.1909,12.1909,1700.0
2009-03-10 12:50:00,13.74,13.76,13.73,13.75,2600.0,12.1998,12.2176,12.1909,12.2087,2600.0
2009-03-10 12:55:00,13.75,13.76,13.7,13.7,3700.0,12.2087,12.2176,12.1643,12.1643,3700.0
2009-03-10 13:00:00,13.73,13.75,13.7,13.73,4400.0,12.1909,12.2087,12.1643,12.1909,4400.0
2009-03-10 13:05:00,13.74,13.79,13.73,13.77,5400.0,12.1998,12.2442,12.1909,12.2264,5400.0
2009-03-10 13:10:00,13.79,13.83,13.77,13.82,5600.0,12.2442,12.2797,12.2264,12.2708,5600.0
2009-03-10 13:15:00,13.8,13.85,13.8,13.84,800.0,12.2531,12.2975,12.2531,12.2886,800.0
2009-03-10 13:20:00,13.82,13.85,13.8,13.8,3500.0,12.2708,12.2975,12.2531,12.2531,3500.0
2009-03-10 13:25:00,13.8,13.8,13.77,13.78,2000.0,12.2531,12.2531,12.2264,12.2353,2000.0
2009-03-10 13:30:00,13.77,13.83,13.77,13.83,2600.0,12.2264,12.2797,12.2264,12.2797,2600.0
2009-03-10 13:35:00,13.84,13.86,13.84,13.86,800.0,12.2886,12.3064,12.2886,12.3064,800.0
2009-03-10 13:40:00,13.86,13.94,13.86,13.91,3300.0,12.3064,12.3774,12.3064,12.3507,3300.0
2009-03-10 13:45:00,13.93,13.93,13.88,13.9,2400.0,12.3685,12.3685,12.3241,12.3419,2400.0
2009-03-10 13:50:00,13.91,13.91,13.87,13.87,2200.0,12.3507,12.3507,12.3152,12.3152,2200.0
2009-03-10 13:55:00,13.88,13.89,13.87,13.89,1500.0,12.3241,12.333,12.3152,12.333,1500.0
2009-03-10 14:00:00,13.9,13.91,13.88,13.9,3600.0,12.3419,12.3507,12.3241,12.3419,3600.0
2009-03-10 14:05:00,13.91,13.94,13.9,13.91,4200.0,12.3507,12.3774,12.3419,12.3507,4200.0
2009-03-10 14:10:00,13.91,13.91,13.89,13.89,2100.0,12.3507,12.3507,12.333,12.333,2100.0
2009-03-10 14:15:00,13.88,13.88,13.79,13.79,10100.0,12.3241,12.3241,12.2442,12.2442,10100.0
2009-03-10 14:20:00,13.8,13.81,13.8,13.81,5800.0,12.2531,12.262,12.2531,12.262,5800.0
2009-03-10 14:25:00,13.81,13.82,13.8,13.82,10400.0,12.262,12.2708,12.2531,12.2708,10400.0
2009-03-10 14:30:00,13.82,13.85,13.81,13.84,5800.0,12.2708,12.2975,12.262,12.2886,5800.0
2009-03-10 14:35:00,13.84,13.84,13.83,13.84,2500.0,12.2886,12.2886,12.2797,12.2886,2500.0
2009-03-10 14:40:00,13.83,13.83,13.81,13.82,2500.0,12.2797,12.2797,12.262,12.2708,2500.0
2009-03-10 14:45:00,13.83,13.84,13.74,13.74,6800.0,12.2797,12.2886,12.1998,12.1998,6800.0
2009-03-10 14:50:00,13.77,13.84,13.77,13.84,4700.0,12.2264,12.2886,12.2264,12.2886,4700.0
2009-03-10 14:55:00,13.85,13.94,13.83,13.94,10100.0,12.2975,12.3774,12.2797,12.3774,10100.0
2009-03-10 15:00:00,13.93,13.96,13.88,13.88,5000.0,12.3685,12.3951,12.3241,12.3241,5000.0
2009-03-10 15:05:00,13.89,13.91,13.87,13.9,4600.0,12.333,12.3507,12.3152,12.3419,4600.0
2009-03-10 15:10:00,13.9,13.9,13.88,13.88,1900.0,12.3419,12.3419,12.3241,12.3241,1900.0
2009-03-10 15:15:00,13.89,13.9,13.87,13.9,6900.0,12.333,12.3419,12.3152,12.3419,6900.0
2009-03-10 15:20:00,13.88,13.95,13.88,13.95,4900.0,12.3241,12.3863,12.3241,12.3863,4900.0
2009-03-10 15:25:00,13.94,14.03,13.92,14.02,7200.0,12.3774,12.4573,12.3596,12.4484,7200.0
2009-03-10 15:30:00,14.02,14.04,13.97,13.98,11000.0,12.4484,12.4662,12.404,12.4129,11000.0
2009-03-10 15:35:00,13.97,14.0,13.94,14.0,5300.0,12.404,12.4307,12.3774,12.4307,5300.0
2009-03-10 15:40:00,14.02,14.1,13.99,14.02,29800.0,12.4484,12.5194,12.4218,12.4484,29800.0
2009-03-10 15:45:00,14.01,14.06,13.98,14.05,14900.0,12.4395,12.4839,12.4129,12.4751,14900.0
2009-03-10 15:50:00,14.05,14.12,14.04,14.09,15700.0,12.4751,12.5372,12.4662,12.5106,15700.0
2009-03-10 15:55:00,14.07,14.25,14.07,14.22,47200.0,12.4928,12.6526,12.4928,12.626,47200.0
2009-03-11 09:30:00,14.45,14.53,14.11,14.22,9700.0,12.8302,12.9012,12.5283,12.626,9700.0
2009-03-11 09:35:00,14.25,14.32,14.14,14.18,41000.0,12.6526,12.7148,12.555,12.5905,41000.0
2009-03-11 09:40:00,14.2,14.41,14.18,14.36,10500.0,12.6082,12.7947,12.5905,12.7503,10500.0
2009-03-11 09:45:00,14.4,14.54,14.4,14.44,5400.0,12.7858,12.9101,12.7858,12.8213,5400.0
2009-03-11 09:50:00,14.42,14.5,14.36,14.49,5200.0,12.8036,12.8746,12.7503,12.8657,5200.0
2009-03-11 09:55:00,14.49,14.5,14.39,14.49,5000.0,12.8657,12.8746,12.7769,12.8657,5000.0
2009-03-11 10:00:00,14.46,14.57,14.46,14.57,6000.0,12.8391,12.9368,12.8391,12.9368,6000.0
2009-03-11 10:05:00,14.56,14.62,14.53,14.59,13800.0,12.9279,12.9812,12.9012,12.9545,13800.0
2009-03-11 10:10:00,14.61,14.65,14.58,14.65,6100.0,12.9723,13.0078,12.9456,13.0078,6100.0
2009-03-11 10:15:00,14.62,14.73,14.62,14.73,4700.0,12.9812,13.0788,12.9812,13.0788,4700.0
2009-03-11 10:20:00,14.71,14.77,14.67,14.69,13500.0,13.0611,13.1143,13.0256,13.0433,13500.0
2009-03-11 10:25:00,14.69,14.7,14.35,14.57,24700.0,13.0433,13.0522,12.7414,12.9368,24700.0
2009-03-11 10:30:00,14.59,14.59,14.5,14.55,6200.0,12.9545,12.9545,12.8746,12.919,6200.0
2009-03-11 10:35:00,14.54,14.68,14.54,14.68,9900.0,12.9101,13.0344,12.9101,13.0344,9900.0
2009-03-11 10:40:00,14.66,14.8,14.66,14.78,10500.0,13.0167,13.141,13.0167,13.1232,10500.0
2009-03-11 10:45:00,14.79,14.8,14.74,14.75,17200.0,13.1321,13.141,13.0877,13.0966,17200.0
2009-03-11 10:50:00,14.75,14.92,14.74,14.91,7600.0,13.0966,13.2475,13.0877,13.2387,7600.0
2009-03-11 10:55:00,14.91,15.04,14.91,15.02,21400.0,13.2387,13.3541,13.2387,13.3363,21400.0
2009-03-11 11:00:00,15.04,15.07,14.99,15.0,26200.0,13.3541,13.3807,13.3097,13.3186,26200.0
2009-03-11 11:05:00,15.0,15.0,14.98,14.99,6400.0,13.3186,13.3186,13.3008,13.3097,6400.0
2009-03-11 11:10:00,14.99,14.99,14.93,14.95,9500.0,13.3097,13.3097,13.2564,13.2742,9500.0
2009-03-11 11:15:00,14.96,15.0,14.95,14.98,14800.0,13.283,13.3186,13.2742,13.3008,14800.0
2009-03-11 11:20:00,14.98,15.0,14.82,14.88,30000.0,13.3008,13.3186,13.1587,13.212,30000.0
2009-03-11 11:25:00,14.9,14.95,14.88,14.92,5000.0,13.2298,13.2742,13.212,13.2475,5000.0
2009-03-11 11:30:00,14.9,14.9,14.69,14.69,9700.0,13.2298,13.2298,13.0433,13.0433,9700.0
2009-03-11 11:35:00,14.69,14.8,14.68,14.78,26600.0,13.0433,13.141,13.0344,13.1232,26600.0
2009-03-11 11:40:00,14.75,14.79,14.63,14.63,14000.0,13.0966,13.1321,12.99,12.99,14000.0
2009-03-11 11:45:00,14.63,14.77,14.55,14.74,33100.0,12.99,13.1143,12.919,13.0877,33100.0
2009-03-11 11:50:00,14.73,14.76,14.58,14.71,20200.0,13.0788,13.1055,12.9456,13.0611,20200.0
2009-03-11 11:55:00,14.7,14.7,14.59,14.7,7000.0,13.0522,13.0522,12.9545,13.0522,7000.0
2009-03-11 12:00:00,14.7,14.7,14.6,14.64,10400.0,13.0522,13.0522,12.9634,12.9989,10400.0
2009-03-11 12:05:00,14.65,14.84,14.63,14.76,83200.0,13.0078,13.1765,12.99,13.1055,83200.0
2009-03-11 12:10:00,14.77,14.97,14.77,14.97,46300.0,13.1143,13.2919,13.1143,13.2919,46300.0
2009-03-11 12:15:00,14.97,14.98,14.79,14.84,27800.0,13.2919,13.3008,13.1321,13.1765,27800.0
2009-03-11 12:20:00,14.81,14.87,14.72,14.78,320700.0,13.1499,13.2031,13.0699,13.1232,320700.0
2009-03-11 12:25:00,14.78,14.78,14.64,14.71,10100.0,13.1232,13.1232,12.9989,13.0611,10100.0
2009-03-11 12:30:00,14.71,14.76,14.69,14.69,8200.0,13.0611,13.1055,13.0433,13.0433,8200.0
2009-03-11 12:35:00,14.7,14.8,14.69,14.75,111000.0,13.0522,13.141,13.0433,13.0966,111000.0
2009-03-11 12:40:00,14.75,14.75,14.65,14.66,162600.0,13.0966,13.0966,13.0078,13.0167,162600.0
2009-03-11 12:45:00,14.66,14.67,14.58,14.58,9000.0,13.0167,13.0256,12.9456,12.9456,9000.0
2009-03-11 12:50:00,14.58,14.59,14.52,14.58,9500.0,12.9456,12.9545,12.8924,12.9456,9500.0
2009-03-11 12:55:00,14.58,14.59,14.5,14.52,13500.0,12.9456,12.9545,12.8746,12.8924,13500.0
2009-03-11 13:00:00,14.51,14.54,14.43,14.47,11000.0,12.8835,12.9101,12.8125,12.848,11000.0
2009-03-11 13:05:00,14.48,14.49,14.37,14.37,16300.0,12.8569,12.8657,12.7592,12.7592,16300.0
2009-03-11 13:10:00,14.37,14.46,14.36,14.46,7000.0,12.7592,12.8391,12.7503,12.8391,7000.0
2009-03-11 13:15:00,14.44,14.57,14.43,14.57,10900.0,12.8213,12.9368,12.8125,12.9368,10900.0
2009-03-11 13:20:00,14.56,14.57,14.48,14.5,7400.0,12.9279,12.9368,12.8569,12.8746,7400.0
2009-03-11 13:25:00,14.51,14.52,14.4,14.4,6000.0,12.8835,12.8924,12.7858,12.7858,6000.0
2009-03-11 13:30:00,14.41,14.49,14.39,14.48,5600.0,12.7947,12.8657,12.7769,12.8569,5600.0
2009-03-11 13:35:00,14.49,14.6,14.48,14.56,7300.0,12.8657,12.9634,12.8569,12.9279,7300.0
2009-03-11 13:40:00,14.6,14.66,14.6,14.65,3900.0,12.9634,13.0167,12.9634,13.0078,3900.0
2009-03-11 13:45:00,14.66,14.66,14.61,14.61,6000.0,13.0167,13.0167,12.9723,12.9723,6000.0
2009-03-11 13:50:00,14.59,14.6,14.57,14.58,2200.0,12.9545,12.9634,12.9368,12.9456,2200.0
2009-03-11 13:55:00,14.61,14.62,14.55,14.59,4200.0,12.9723,12.9812,12.919,12.9545,4200.0
2009-03-11 14:00:00,14.61,14.67,14.61,14.64,2100.0,12.9723,13.0256,12.9723,12.9989,2100.0
2009-03-11 14:05:00,14.65,14.66,14.6,14.61,800.0,13.0078,13.0167,12.9634,12.9723,800.0
2009-03-11 14:10:00,14.6,14.61,14.51,14.54,5000.0,12.9634,12.9723,12.8835,12.9101,5000.0
2009-03-11 14:15:00,14.55,14.59,14.55,14.59,6100.0,12.919,12.9545,12.919,12.9545,6100.0
2009-03-11 14:20:00,14.56,14.57,14.51,14.52,4700.0,12.9279,12.9368,12.8835,12.8924,4700.0
2009-03-11 14:25:00,14.52,14.53,14.5,14.53,2000.0,12.8924,12.9012,12.8746,12.9012,2000.0
2009-03-11 14:30:00,14.56,14.63,14.56,14.57,6800.0,12.9279,12.99,12.9279,12.9368,6800.0
2009-03-11 14:35:00,14.59,14.63,14.59,14.63,2800.0,12.9545,12.99,12.9545,12.99,2800.0
2009-03-11 14:40:00,14.63,14.69,14.62,14.69,6000.0,12.99,13.0433,12.9812,13.0433,6000.0
2009-03-11 14:45:00,14.7,14.73,14.69,14.72,5400.0,13.0522,13.0788,13.0433,13.0699,5400.0
2009-03-11 14:50:00,14.72,14.73,14.7,14.7,3200.0,13.0699,13.0788,13.0522,13.0522,3200.0
2009-03-11 14:55:00,14.72,14.72,14.66,14.66,2400.0,13.0699,13.0699,13.0167,13.0167,2400.0
2009-03-11 15:00:00,14.65,14.71,14.63,14.71,3800.0,13.0078,13.0611,12.99,13.0611,3800.0
2009-03-11 15:05:00,14.7,14.71,14.68,14.7,3500.0,13.0522,13.0611,13.0344,13.0522,3500.0
2009-03-11 15:10:00,14.75,14.75,14.7,14.71,10200.0,13.0966,13.0966,13.0522,13.0611,10200.0
2009-03-11 15:15:00,14.7,14.74,14.67,14.74,6800.0,13.0522,13.0877,13.0256,13.0877,6800.0
2009-03-11 15:20:00,14.74,14.74,14.69,14.72,7100.0,13.0877,13.0877,13.0433,13.0699,7100.0
2009-03-11 15:25:00,14.71,14.75,14.7,14.73,5900.0,13.0611,13.0966,13.0522,13.0788,5900.0
2009-03-11 15:30:00,14.73,14.8,14.72,14.78,9200.0,13.0788,13.141,13.0699,13.1232,9200.0
2009-03-11 15:35:00,14.8,14.8,14.78,14.79,8000.0,13.141,13.141,13.1232,13.1321,8000.0
2009-03-11 15:40:00,14.8,14.91,14.79,14.91,23700.0,13.141,13.2387,13.1321,13.2387,23700.0
2009-03-11 15:45:00,14.92,14.95,14.85,14.85,24800.0,13.2475,13.2742,13.1854,13.1854,24800.0
2009-03-11 15:50:00,14.84,14.89,14.79,14.79,9000.0,13.1765,13.2209,13.1321,13.1321,9000.0
2009-03-11 15:55:00,14.82,14.83,14.73,14.78,68500.0,13.1587,13.1676,13.0788,13.1232,68500.0
2009-03-12 09:30:00,14.72,14.76,14.59,14.59,800.0,13.0699,13.1055,12.9545,12.9545,800.0
2009-03-12 09:35:00,14.64,14.64,14.32,14.32,3600.0,12.9989,12.9989,12.7148,12.7148,3600.0
2009-03-12 09:40:00,14.4,14.4,14.18,14.21,2800.0,12.7858,12.7858,12.5905,12.6171,2800.0
2009-03-12 09:45:00,14.2,14.34,14.2,14.34,5200.0,12.6082,12.7325,12.6082,12.7325,5200.0
2009-03-12 09:50:00,14.35,14.49,14.35,14.39,2900.0,12.7414,12.8657,12.7414,12.7769,2900.0
2009-03-12 09:55:00,14.39,14.48,14.39,14.48,2700.0,12.7769,12.8569,12.7769,12.8569,2700.0
2009-03-12 10:00:00,14.49,14.51,14.39,14.39,2900.0,12.8657,12.8835,12.7769,12.7769,2900.0
2009-03-12 10:05:00,14.39,14.41,14.34,14.38,5800.0,12.7769,12.7947,12.7325,12.7681,5800.0
2009-03-12 10:10:00,14.39,14.44,14.33,14.33,4900.0,12.7769,12.8213,12.7237,12.7237,4900.0
2009-03-12 10:15:00,14.33,14.37,14.27,14.27,8400.0,12.7237,12.7592,12.6704,12.6704,8400.0
2009-03-12 10:20:00,14.3,14.42,14.29,14.37,17200.0,12.697,12.8036,12.6882,12.7592,17200.0
2009-03-12 10:25:00,14.42,14.71,14.42,14.54,34400.0,12.8036,13.0611,12.8036,12.9101,34400.0
2009-03-12 10:30:00,14.54,14.54,14.45,14.45,20700.0,12.9101,12.9101,12.8302,12.8302,20700.0
2009-03-12 10:35:00,14.45,14.48,14.42,14.43,4200.0,12.8302,12.8569,12.8036,12.8125,4200.0
2009-03-12 10:40:00,14.43,14.51,14.43,14.5,9800.0,12.8125,12.8835,12.8125,12.8746,9800.0
2009-03-12 10:45:00,14.49,14.61,14.49,14.58,207500.0,12.8657,12.9723,12.8657,12.9456,207500.0
2009-03-12 10:50:00,14.61,14.61,14.53,14.55,34900.0,12.9723,12.9723,12.9012,12.919,34900.0
2009-03-12 10:55:00,14.53,14.56,14.5,14.52,14000.0,12.9012,12.9279,12.8746,12.8924,14000.0
2009-03-12 11:00:00,14.51,14.55,14.48,14.51,12500.0,12.8835,12.919,12.8569,12.8835,12500.0
2009-03-12 11:05:00,14.49,14.52,14.47,14.5,3800.0,12.8657,12.8924,12.848,12.8746,3800.0
2009-03-12 11:10:00,14.49,14.5,14.47,14.5,5300.0,12.8657,12.8746,12.848,12.8746,5300.0
2009-03-12 11:15:00,14.5,14.52,14.5,14.51,2600.0,12.8746,12.8924,12.8746,12.8835,2600.0
2009-03-12 11:20:00,14.51,14.51,14.49,14.5,5900.0,12.8835,12.8835,12.8657,12.8746,5900.0
2009-03-12 11:25:00,14.49,14.5,14.46,14.47,4200.0,12.8657,12.8746,12.8391,12.848,4200.0
2009-03-12 11:30:00,14.45,14.49,14.44,14.45,13400.0,12.8302,12.8657,12.8213,12.8302,13400.0
2009-03-12 11:35:00,14.46,14.46,14.44,14.46,2100.0,12.8391,12.8391,12.8213,12.8391,2100.0
2009-03-12 11:40:00,14.45,14.52,14.45,14.5,4200.0,12.8302,12.8924,12.8302,12.8746,4200.0
2009-03-12 11:45:00,14.5,14.52,14.49,14.49,2600.0,12.8746,12.8924,12.8657,12.8657,2600.0
2009-03-12 11:50:00,14.48,14.49,14.41,14.44,3900.0,12.8569,12.8657,12.7947,12.8213,3900.0
2009-03-12 11:55:00,14.44,14.5,14.44,14.49,7800.0,12.8213,12.8746,12.8213,12.8657,7800.0
2009-03-12 12:00:00,14.49,14.5,14.48,14.49,4700.0,12.8657,12.8746,12.8569,12.8657,4700.0
2009-03-12 12:05:00,14.49,14.61,14.48,14.6,5500.0,12.8657,12.9723,12.8569,12.9634,5500.0
2009-03-12 12:10:00,14.61,14.61,14.55,14.55,1500.0,12.9723,12.9723,12.919,12.919,1500.0
2009-03-12 12:15:00,14.55,14.56,14.54,14.56,6000.0,12.919,12.9279,12.9101,12.9279,6000.0
2009-03-12 12:20:00,14.56,14.59,14.5,14.51,16800.0,12.9279,12.9545,12.8746,12.8835,16800.0
2009-03-12 12:25:00,14.51,14.53,14.45,14.46,6200.0,12.8835,12.9012,12.8302,12.8391,6200.0
2009-03-12 12:30:00,14.46,14.54,14.45,14.5,7200.0,12.8391,12.9101,12.8302,12.8746,7200.0
2009-03-12 12:35:00,14.5,14.5,14.45,14.47,6000.0,12.8746,12.8746,12.8302,12.848,6000.0
2009-03-12 12:40:00,14.47,14.49,14.45,14.46,5500.0,12.848,12.8657,12.8302,12.8391,5500.0
2009-03-12 12:45:00,14.46,14.47,14.45,14.45,9300.0,12.8391,12.848,12.8302,12.8302,9300.0
2009-03-12 12:50:00,14.45,14.45,14.4,14.43,3900.0,12.8302,12.8302,12.7858,12.8125,3900.0
2009-03-12 12:55:00,14.43,14.46,14.43,14.46,9000.0,12.8125,12.8391,12.8125,12.8391,9000.0
2009-03-12 13:00:00,14.5,14.51,14.43,14.44,11300.0,12.8746,12.8835,12.8125,12.8213,11300.0
2009-03-12 13:05:00,14.45,14.5,14.45,14.49,7000.0,12.8302,12.8746,12.8302,12.8657,7000.0
2009-03-12 13:10:00,14.48,14.5,14.47,14.49,9300.0,12.8569,12.8746,12.848,12.8657,9300.0
2009-03-12 13:15:00,14.49,14.5,14.47,14.47,6500.0,12.8657,12.8746,12.848,12.848,6500.0
2009-03-12 13:20:00,14.47,14.52,14.47,14.49,11400.0,12.848,12.8924,12.848,12.8657,11400.0
2009-03-12 13:25:00,14.49,14.5,14.48,14.48,5500.0,12.8657,12.8746,12.8569,12.8569,5500.0
2009-03-12 13:30:00,14.48,14.5,14.48,14.49,2500.0,12.8569,12.8746,12.8569,12.8657,2500.0
2009-03-12 13:35:00,14.49,14.5,14.48,14.49,7500.0,12.8657,12.8746,12.8569,12.8657,7500.0
2009-03-12 13:40:00,14.5,14.5,14.49,14.49,6300.0,12.8746,12.8746,12.8657,12.8657,6300.0
2009-03-12 13:45:00,14.49,14.52,14.49,14.52,7100.0,12.8657,12.8924,12.8657,12.8924,7100.0
2009-03-12 13:50:00,14.52,14.64,14.52,14.57,54200.0,12.8924,12.9989,12.8924,12.9368,54200.0
2009-03-12 13:55:00,14.57,14.66,14.53,14.66,46600.0,12.9368,13.0167,12.9012,13.0167,46600.0
2009-03-12 14:00:00,14.66,14.69,14.61,14.61,5500.0,13.0167,13.0433,12.9723,12.9723,5500.0
2009-03-12 14:05:00,14.61,14.62,14.56,14.6,46700.0,12.9723,12.9812,12.9279,12.9634,46700.0
2009-03-12 14:10:00,14.6,14.66,14.57,14.66,14000.0,12.9634,13.0167,12.9368,13.0167,14000.0
2009-03-12 14:15:00,14.66,14.7,14.64,14.7,16700.0,13.0167,13.0522,12.9989,13.0522,16700.0
2009-03-12 14:20:00,14.7,14.7,14.67,14.67,8200.0,13.0522,13.0522,13.0256,13.0256,8200.0
2009-03-12 14:25:00,14.67,14.7,14.67,14.7,3100.0,13.0256,13.0522,13.0256,13.0522,3100.0
2009-03-12 14:30:00,14.69,14.82,14.66,14.82,62800.0,13.0433,13.1587,13.0167,13.1587,62800.0
2009-03-12 14:35:00,14.8,14.9,14.8,14.84,11700.0,13.141,13.2298,13.141,13.1765,11700.0
2009-03-12 14:40:00,14.85,14.85,14.83,14.84,8600.0,13.1854,13.1854,13.1676,13.1765,8600.0
2009-03-12 14:45:00,14.84,14.87,14.83,14.85,37200.0,13.1765,13.2031,13.1676,13.1854,37200.0
2009-03-12 14:50:00,14.85,15.01,14.85,14.9,46200.0,13.1854,13.3274,13.1854,13.2298,46200.0
2009-03-12 14:55:00,14.9,14.94,14.89,14.9,7600.0,13.2298,13.2653,13.2209,13.2298,7600.0
2009-03-12 15:00:00,14.92,14.94,14.85,14.86,11500.0,13.2475,13.2653,13.1854,13.1943,11500.0
2009-03-12 15:05:00,14.85,14.9,14.85,14.9,6100.0,13.1854,13.2298,13.1854,13.2298,6100.0
2009-03-12 15:10:00,14.9,14.9,14.88,14.89,4600.0,13.2298,13.2298,13.212,13.2209,4600.0
2009-03-12 15:15:00,14.87,14.9,14.79,14.9,14600.0,13.2031,13.2298,13.1321,13.2298,14600.0
2009-03-12 15:20:00,14.89,14.89,14.71,14.73,8200.0,13.2209,13.2209,13.0611,13.0788,8200.0
2009-03-12 15:25:00,14.71,14.83,14.71,14.82,8500.0,13.0611,13.1676,13.0611,13.1587,8500.0
2009-03-12 15:30:00,14.81,14.87,14.75,14.85,45900.0,13.1499,13.2031,13.0966,13.1854,45900.0
2009-03-12 15:35:00,14.83,14.84,14.79,14.82,8300.0,13.1676,13.1765,13.1321,13.1587,8300.0
2009-03-12 15:40:00,14.82,14.89,14.81,14.84,13300.0,13.1587,13.2209,13.1499,13.1765,13300.0
2009-03-12 15:45:00,14.86,14.9,14.84,14.88,15600.0,13.1943,13.2298,13.1765,13.212,15600.0
2009-03-12 15:50:00,14.88,14.94,14.79,14.94,28100.0,13.212,13.2653,13.1321,13.2653,28100.0
2009-03-12 15:55:00,14.93,14.94,14.76,14.86,47400.0,13.2564,13.2653,13.1055,13.1943,47400.0
2009-03-13 09:30:00,15.09,15.25,15.01,15.12,26500.0,13.3985,13.5405,13.3274,13.4251,26500.0
2009-03-13 09:35:00,15.12,15.12,14.91,15.0,9400.0,13.4251,13.4251,13.2387,13.3186,9400.0
2009-03-13 09:40:00,14.97,15.0,14.67,14.68,8400.0,13.2919,13.3186,13.0256,13.0344,8400.0
2009-03-13 09:45:00,14.72,14.97,14.72,14.97,6500.0,13.0699,13.2919,13.0699,13.2919,6500.0
2009-03-13 09:50:00,14.97,15.07,14.82,15.07,13900.0,13.2919,13.3807,13.1587,13.3807,13900.0
2009-03-13 09:55:00,15.06,15.09,14.9,15.09,28300.0,13.3718,13.3985,13.2298,13.3985,28300.0
2009-03-13 10:00:00,15.12,15.12,14.98,14.99,3600.0,13.4251,13.4251,13.3008,13.3097,3600.0
2009-03-13 10:05:00,14.98,15.01,14.9,14.9,14900.0,13.3008,13.3274,13.2298,13.2298,14900.0
2009-03-13 10:10:00,14.94,14.98,14.9,14.98,5300.0,13.2653,13.3008,13.2298,13.3008,5300.0
2009-03-13 10:15:00,15.01,15.03,14.97,15.0,2700.0,13.3274,13.3452,13.2919,13.3186,2700.0
2009-03-13 10:20:00,14.99,15.02,14.98,14.98,4600.0,13.3097,13.3363,13.3008,13.3008,4600.0
2009-03-13 10:25:00,14.99,14.99,14.92,14.92,28000.0,13.3097,13.3097,13.2475,13.2475,28000.0
2009-03-13 10:30:00,14.91,14.91,14.78,14.85,2500.0,13.2387,13.2387,13.1232,13.1854,2500.0
2009-03-13 10:35:00,14.89,14.94,14.88,14.94,3500.0,13.2209,13.2653,13.212,13.2653,3500.0
2009-03-13 10:40:00,14.93,14.98,14.91,14.95,3200.0,13.2564,13.3008,13.2387,13.2742,3200.0
2009-03-13 10:45:00,14.97,14.97,14.84,14.84,7600.0,13.2919,13.2919,13.1765,13.1765,7600.0
2009-03-13 10:50:00,14.87,14.87,14.78,14.8,3800.0,13.2031,13.2031,13.1232,13.141,3800.0
2009-03-13 10:55:00,14.8,14.82,14.79,14.82,3900.0,13.141,13.1587,13.1321,13.1587,3900.0
2009-03-13 11:00:00,14.76,14.9,14.76,14.9,3900.0,13.1055,13.2298,13.1055,13.2298,3900.0
2009-03-13 11:05:00,14.89,14.89,14.78,14.81,7300.0,13.2209,13.2209,13.1232,13.1499,7300.0
2009-03-13 11:10:00,14.78,14.81,14.77,14.78,2500.0,13.1232,13.1499,13.1143,13.1232,2500.0
2009-03-13 11:15:00,14.8,14.83,14.77,14.81,38900.0,13.141,13.1676,13.1143,13.1499,38900.0
2009-03-13 11:20:00,14.81,14.89,14.81,14.89,5000.0,13.1499,13.2209,13.1499,13.2209,5000.0
2009-03-13 11:25:00,14.85,14.89,14.83,14.85,4300.0,13.1854,13.2209,13.1676,13.1854,4300.0
2009-03-13 11:30:00,14.85,14.86,14.83,14.83,2400.0,13.1854,13.1943,13.1676,13.1676,2400.0
2009-03-13 11:35:00,14.83,14.85,14.79,14.79,4700.0,13.1676,13.1854,13.1321,13.1321,4700.0
2009-03-13 11:40:00,14.79,14.8,14.76,14.76,44100.0,13.1321,13.141,13.1055,13.1055,44100.0
2009-03-13 11:45:00,14.79,14.81,14.77,14.79,138200.0,13.1321,13.1499,13.1143,13.1321,138200.0
2009-03-13 11:50:00,14.8,14.81,14.79,14.79,2500.0,13.141,13.1499,13.1321,13.1321,2500.0
2009-03-13 11:55:00,14.81,14.83,14.8,14.81,2700.0,13.1499,13.1676,13.141,13.1499,2700.0
2009-03-13 12:00:00,14.83,14.9,14.8,14.87,4200.0,13.1676,13.2298,13.141,13.2031,4200.0
2009-03-13 12:05:00,14.89,14.9,14.85,14.85,5700.0,13.2209,13.2298,13.1854,13.1854,5700.0
2009-03-13 12:10:00,14.85,14.85,14.79,14.83,4500.0,13.1854,13.1854,13.1321,13.1676,4500.0
2009-03-13 12:15:00,14.82,14.82,14.75,14.75,2000.0,13.1587,13.1587,13.0966,13.0966,2000.0
2009-03-13 12:20:00,14.77,14.82,14.77,14.82,2200.0,13.1143,13.1587,13.1143,13.1587,2200.0
2009-03-13 12:25:00,14.82,14.88,14.79,14.81,5400.0,13.1587,13.212,13.1321,13.1499,5400.0
2009-03-13 12:30:00,14.78,14.85,14.78,14.83,1900.0,13.1232,13.1854,13.1232,13.1676,1900.0
2009-03-13 12:35:00,14.82,14.87,14.8,14.8,22400.0,13.1587,13.2031,13.141,13.141,22400.0
2009-03-13 12:40:00,14.82,14.84,14.8,14.82,4200.0,13.1587,13.1765,13.141,13.1587,4200.0
2009-03-13 12:45:00,14.84,14.9,14.81,14.84,6200.0,13.1765,13.2298,13.1499,13.1765,6200.0
2009-03-13 12:50:00,14.85,14.9,14.84,14.87,3600.0,13.1854,13.2298,13.1765,13.2031,3600.0
2009-03-13 12:55:00,14.89,14.89,14.86,14.86,2400.0,13.2209,13.2209,13.1943,13.1943,2400.0
2009-03-13 13:00:00,14.88,14.91,14.86,14.9,4000.0,13.212,13.2387,13.1943,13.2298,4000.0
2009-03-13 13:05:00,14.9,14.9,14.86,14.86,2800.0,13.2298,13.2298,13.1943,13.1943,2800.0
2009-03-13 13:10:00,14.86,14.9,14.84,14.9,1800.0,13.1943,13.2298,13.1765,13.2298,1800.0
2009-03-13 13:15:00,14.9,14.96,14.89,14.94,2500.0,13.2298,13.283,13.2209,13.2653,2500.0
2009-03-13 13:20:00,14.94,15.01,14.93,15.01,2700.0,13.2653,13.3274,13.2564,13.3274,2700.0
2009-03-13 13:25:00,15.01,15.02,14.97,14.98,3500.0,13.3274,13.3363,13.2919,13.3008,3500.0
2009-03-13 13:30:00,14.97,15.0,14.96,14.98,3900.0,13.2919,13.3186,13.283,13.3008,3900.0
2009-03-13 13:35:00,14.98,14.98,14.86,14.88,2400.0,13.3008,13.3008,13.1943,13.212,2400.0
2009-03-13 13:40:00,14.9,14.95,14.88,14.9,2800.0,13.2298,13.2742,13.212,13.2298,2800.0
2009-03-13 13:45:00,14.9,14.91,14.85,14.88,3100.0,13.2298,13.2387,13.1854,13.212,3100.0
2009-03-13 13:50:00,14.88,14.95,14.88,14.93,3200.0,13.212,13.2742,13.212,13.2564,3200.0
2009-03-13 13:55:00,14.92,14.94,14.89,14.89,3400.0,13.2475,13.2653,13.2209,13.2209,3400.0
2009-03-13 14:00:00,14.9,14.9,14.87,14.88,2200.0,13.2298,13.2298,13.2031,13.212,2200.0
2009-03-13 14:05:00,14.89,14.93,14.88,14.9,4100.0,13.2209,13.2564,13.212,13.2298,4100.0
2009-03-13 14:10:00,14.91,14.91,14.88,14.89,1400.0,13.2387,13.2387,13.212,13.2209,1400.0
2009-03-13 14:15:00,14.89,14.89,14.8,14.81,5200.0,13.2209,13.2209,13.141,13.1499,5200.0
2009-03-13 14:20:00,14.8,14.8,14.75,14.77,1600.0,13.141,13.141,13.0966,13.1143,1600.0
2009-03-13 14:25:00,14.77,14.82,14.76,14.82,3000.0,13.1143,13.1587,13.1055,13.1587,3000.0
2009-03-13 14:30:00,14.82,14.9,14.82,14.89,4900.0,13.1587,13.2298,13.1587,13.2209,4900.0
2009-03-13 14:35:00,14.9,14.99,14.9,14.9,9000.0,13.2298,13.3097,13.2298,13.2298,9000.0
2009-03-13 14:40:00,14.9,14.91,14.88,14.91,3700.0,13.2298,13.2387,13.212,13.2387,3700.0
2009-03-13 14:45:00,14.91,14.96,14.9,14.93,3100.0,13.2387,13.283,13.2298,13.2564,3100.0
2009-03-13 14:50:00,14.94,15.01,14.94,14.99,4000.0,13.2653,13.3274,13.2653,13.3097,4000.0
2009-03-13 14:55:00,15.01,15.02,14.9,14.9,6500.0,13.3274,13.3363,13.2298,13.2298,6500.0
2009-03-13 15:00:00,14.89,14.9,14.85,14.9,6300.0,13.2209,13.2298,13.1854,13.2298,6300.0
2009-03-13 15:05:00,14.89,14.97,14.89,14.96,3700.0,13.2209,13.2919,13.2209,13.283,3700.0
2009-03-13 15:10:00,14.95,14.96,14.94,14.95,4300.0,13.2742,13.283,13.2653,13.2742,4300.0
2009-03-13 15:15:00,14.95,14.99,14.93,14.94,6400.0,13.2742,13.3097,13.2564,13.2653,6400.0
2009-03-13 15:20:00,14.94,14.96,14.92,14.95,8300.0,13.2653,13.283,13.2475,13.2742,8300.0
2009-03-13 15:25:00,14.96,15.0,14.92,14.96,9400.0,13.283,13.3186,13.2475,13.283,9400.0
2009-03-13 15:30:00,14.98,14.98,14.89,14.9,5600.0,13.3008,13.3008,13.2209,13.2298,5600.0
2009-03-13 15:35:00,14.9,14.95,14.9,14.95,4900.0,13.2298,13.2742,13.2298,13.2742,4900.0
2009-03-13 15:40:00,14.95,15.0,14.94,14.97,5200.0,13.2742,13.3186,13.2653,13.2919,5200.0
2009-03-13 15:45:00,14.99,15.01,14.92,14.97,8100.0,13.3097,13.3274,13.2475,13.2919,8100.0
2009-03-13 15:50:00,14.94,14.96,14.94,14.95,6700.0,13.2653,13.283,13.2653,13.2742,6700.0
2009-03-13 15:55:00,14.95,14.96,14.86,14.89,23400.0,13.2742,13.283,13.1943,13.2209,23400.0
2009-03-16 09:30:00,15.2,15.22,14.81,14.81,3900.0,13.4961,13.5139,13.1499,13.1499,3900.0
2009-03-16 09:35:00,14.83,15.0,14.75,14.88,47800.0,13.1676,13.3186,13.0966,13.212,47800.0
2009-03-16 09:40:00,14.84,15.0,14.79,15.0,30000.0,13.1765,13.3186,13.1321,13.3186,30000.0
2009-03-16 09:45:00,15.05,15.05,14.94,14.94,15800.0,13.363,13.363,13.2653,13.2653,15800.0
2009-03-16 09:50:00,14.91,14.99,14.9,14.94,11900.0,13.2387,13.3097,13.2298,13.2653,11900.0
2009-03-16 09:55:00,14.94,14.94,14.89,14.92,1200.0,13.2653,13.2653,13.2209,13.2475,1200.0
2009-03-16 10:00:00,14.93,14.94,14.88,14.9,23500.0,13.2564,13.2653,13.212,13.2298,23500.0
2009-03-16 10:05:00,14.9,14.92,14.79,14.8,12500.0,13.2298,13.2475,13.1321,13.141,12500.0
2009-03-16 10:10:00,14.84,14.84,14.79,14.82,16500.0,13.1765,13.1765,13.1321,13.1587,16500.0
2009-03-16 10:15:00,14.84,14.96,14.82,14.9,9400.0,13.1765,13.283,13.1587,13.2298,9400.0
2009-03-16 10:20:00,14.9,14.9,14.87,14.9,3700.0,13.2298,13.2298,13.2031,13.2298,3700.0
2009-03-16 10:25:00,14.9,14.9,14.82,14.82,1800.0,13.2298,13.2298,13.1587,13.1587,1800.0
2009-03-16 10:30:00,14.82,14.9,14.82,14.88,17100.0,13.1587,13.2298,13.1587,13.212,17100.0
2009-03-16 10:35:00,14.88,14.9,14.86,14.87,12100.0,13.212,13.2298,13.1943,13.2031,12100.0
2009-03-16 10:40:00,14.87,14.88,14.82,14.85,4800.0,13.2031,13.212,13.1587,13.1854,4800.0
2009-03-16 10:45:00,14.85,14.86,14.81,14.85,4000.0,13.1854,13.1943,13.1499,13.1854,4000.0
2009-03-16 10:50:00,14.8,14.8,14.69,14.71,3600.0,13.141,13.141,13.0433,13.0611,3600.0
2009-03-16 10:55:00,14.73,14.75,14.69,14.75,4700.0,13.0788,13.0966,13.0433,13.0966,4700.0
2009-03-16 11:00:00,14.77,14.77,14.76,14.76,2200.0,13.1143,13.1143,13.1055,13.1055,2200.0
2009-03-16 11:05:00,14.74,14.76,14.72,14.73,3300.0,13.0877,13.1055,13.0699,13.0788,3300.0
2009-03-16 11:10:00,14.73,14.8,14.73,14.79,2100.0,13.0788,13.141,13.0788,13.1321,2100.0
2009-03-16 11:15:00,14.77,14.83,14.77,14.83,2300.0,13.1143,13.1676,13.1143,13.1676,2300.0
2009-03-16 11:20:00,14.83,14.83,14.76,14.78,5600.0,13.1676,13.1676,13.1055,13.1232,5600.0
2009-03-16 11:25:00,14.78,14.8,14.75,14.76,3800.0,13.1232,13.141,13.0966,13.1055,3800.0
2009-03-16 11:30:00,14.78,14.8,14.75,14.78,4400.0,13.1232,13.141,13.0966,13.1232,4400.0
2009-03-16 11:35:00,14.78,14.79,14.72,14.72,7500.0,13.1232,13.1321,13.0699,13.0699,7500.0
2009-03-16 11:40:00,14.71,14.71,14.69,14.7,7400.0,13.0611,13.0611,13.0433,13.0522,7400.0
2009-03-16 11:45:00,14.69,14.71,14.67,14.71,5600.0,13.0433,13.0611,13.0256,13.0611,5600.0
2009-03-16 11:50:00,14.7,14.71,14.66,14.66,5800.0,13.0522,13.0611,13.0167,13.0167,5800.0
2009-03-16 11:55:00,14.69,14.69,14.61,14.64,2000.0,13.0433,13.0433,12.9723,12.9989,2000.0
2009-03-16 12:00:00,14.64,14.66,14.64,14.66,700.0,12.9989,13.0167,12.9989,13.0167,700.0
2009-03-16 12:05:00,14.66,14.73,14.66,14.71,1300.0,13.0167,13.0788,13.0167,13.0611,1300.0
2009-03-16 12:10:00,14.73,14.76,14.72,14.74,5200.0,13.0788,13.1055,13.0699,13.0877,5200.0
2009-03-16 12:15:00,14.76,14.76,14.74,14.75,3000.0,13.1055,13.1055,13.0877,13.0966,3000.0
2009-03-16 12:20:00,14.74,14.77,14.74,14.77,2700.0,13.0877,13.1143,13.0877,13.1143,2700.0
2009-03-16 12:25:00,14.76,14.77,14.73,14.73,5900.0,13.1055,13.1143,13.0788,13.0788,5900.0
2009-03-16 12:30:00,14.73,14.77,14.68,14.68,9300.0,13.0788,13.1143,13.0344,13.0344,9300.0
2009-03-16 12:35:00,14.71,14.75,14.67,14.67,9800.0,13.0611,13.0966,13.0256,13.0256,9800.0
2009-03-16 12:40:00,14.67,14.69,14.65,14.67,4200.0,13.0256,13.0433,13.0078,13.0256,4200.0
2009-03-16 12:45:00,14.67,14.72,14.67,14.72,1200.0,13.0256,13.0699,13.0256,13.0699,1200.0
2009-03-16 12:50:00,14.71,14.75,14.7,14.74,3100.0,13.0611,13.0966,13.0522,13.0877,3100.0
2009-03-16 12:55:00,14.72,14.75,14.72,14.74,5200.0,13.0699,13.0966,13.0699,13.0877,5200.0
2009-03-16 13:00:00,14.75,14.75,14.72,14.72,2200.0,13.0966,13.0966,13.0699,13.0699,2200.0
2009-03-16 13:05:00,14.72,14.73,14.68,14.71,1800.0,13.0699,13.0788,13.0344,13.0611,1800.0
2009-03-16 13:10:00,14.72,14.73,14.71,14.71,3000.0,13.0699,13.0788,13.0611,13.0611,3000.0
2009-03-16 13:15:00,14.7,14.71,14.68,14.7,8800.0,13.0522,13.0611,13.0344,13.0522,8800.0
2009-03-16 13:20:00,14.7,14.72,14.66,14.7,8700.0,13.0522,13.0699,13.0167,13.0522,8700.0
2009-03-16 13:25:00,14.7,14.7,14.63,14.64,10000.0,13.0522,13.0522,12.99,12.9989,10000.0
2009-03-16 13:30:00,14.67,14.69,14.66,14.69,5500.0,13.0256,13.0433,13.0167,13.0433,5500.0
2009-03-16 13:35:00,14.7,14.82,14.69,14.81,4400.0,13.0522,13.1587,13.0433,13.1499,4400.0
2009-03-16 13:40:00,14.82,14.83,14.79,14.82,5400.0,13.1587,13.1676,13.1321,13.1587,5400.0
2009-03-16 13:45:00,14.83,14.83,14.8,14.82,3800.0,13.1676,13.1676,13.141,13.1587,3800.0
2009-03-16 13:50:00,14.82,14.83,14.81,14.82,1700.0,13.1587,13.1676,13.1499,13.1587,1700.0
2009-03-16 13:55:00,14.82,14.83,14.81,14.83,6900.0,13.1587,13.1676,13.1499,13.1676,6900.0
2009-03-16 14:00:00,14.83,14.84,14.82,14.84,2100.0,13.1676,13.1765,13.1587,13.1765,2100.0
2009-03-16 14:05:00,14.82,14.84,14.81,14.83,4200.0,13.1587,13.1765,13.1499,13.1676,4200.0
2009-03-16 14:10:00,14.83,14.86,14.82,14.86,2700.0,13.1676,13.1943,13.1587,13.1943,2700.0
2009-03-16 14:15:00,14.87,14.92,14.87,14.9,3500.0,13.2031,13.2475,13.2031,13.2298,3500.0
2009-03-16 14:20:00,14.9,14.92,14.89,14.9,3500.0,13.2298,13.2475,13.2209,13.2298,3500.0
2009-03-16 14:25:00,14.91,14.96,14.91,14.96,1300.0,13.2387,13.283,13.2387,13.283,1300.0
2009-03-16 14:30:00,14.95,14.98,14.95,14.96,2800.0,13.2742,13.3008,13.2742,13.283,2800.0
2009-03-16 14:35:00,14.97,14.99,14.95,14.98,4100.0,13.2919,13.3097,13.2742,13.3008,4100.0
2009-03-16 14:40:00,14.98,15.06,14.98,15.02,8000.0,13.3008,13.3718,13.3008,13.3363,8000.0
2009-03-16 14:45:00,15.02,15.08,15.02,15.08,4400.0,13.3363,13.3896,13.3363,13.3896,4400.0
2009-03-16 14:50:00,15.06,15.06,14.98,15.0,14000.0,13.3718,13.3718,13.3008,13.3186,14000.0
2009-03-16 14:55:00,15.02,15.04,14.95,15.01,5500.0,13.3363,13.3541,13.2742,13.3274,5500.0
2009-03-16 15:00:00,14.96,14.96,14.85,14.85,29400.0,13.283,13.283,13.1854,13.1854,29400.0
2009-03-16 15:05:00,14.85,14.91,14.84,14.91,2900.0,13.1854,13.2387,13.1765,13.2387,2900.0
2009-03-16 15:10:00,14.9,14.95,14.87,14.87,4900.0,13.2298,13.2742,13.2031,13.2031,4900.0
2009-03-16 15:15:00,14.85,14.87,14.83,14.86,4200.0,13.1854,13.2031,13.1676,13.1943,4200.0
2009-03-16 15:20:00,14.83,14.83,14.71,14.71,3900.0,13.1676,13.1676,13.0611,13.0611,3900.0
2009-03-16 15:25:00,14.72,14.77,14.7,14.77,6700.0,13.0699,13.1143,13.0522,13.1143,6700.0
2009-03-16 15:30:00,14.78,14.83,14.76,14.81,6000.0,13.1232,13.1676,13.1055,13.1499,6000.0
2009-03-16 15:35:00,14.81,14.84,14.74,14.74,4700.0,13.1499,13.1765,13.0877,13.0877,4700.0
2009-03-16 15:40:00,14.7,14.74,14.68,14.74,7000.0,13.0522,13.0877,13.0344,13.0877,7000.0
2009-03-16 15:45:00,14.74,14.78,14.71,14.75,11800.0,13.0877,13.1232,13.0611,13.0966,11800.0
2009-03-16 15:50:00,14.76,14.76,14.67,14.7,12400.0,13.1055,13.1055,13.0256,13.0522,12400.0
2009-03-16 15:55:00,14.69,14.73,14.49,14.55,65100.0,13.0433,13.0788,12.8657,12.919,65100.0
2009-03-17 09:30:00,14.73,14.92,14.72,14.79,7600.0,13.0788,13.2475,13.0699,13.1321,7600.0
2009-03-17 09:35:00,14.74,14.74,14.54,14.54,2600.0,13.0877,13.0877,12.9101,12.9101,2600.0
2009-03-17 09:40:00,14.58,14.72,14.52,14.6,14200.0,12.9456,13.0699,12.8924,12.9634,14200.0
2009-03-17 09:45:00,14.61,14.76,14.56,14.76,23200.0,12.9723,13.1055,12.9279,13.1055,23200.0
2009-03-17 09:50:00,14.76,14.78,14.64,14.71,4400.0,13.1055,13.1232,12.9989,13.0611,4400.0
2009-03-17 09:55:00,14.72,14.9,14.72,14.77,9600.0,13.0699,13.2298,13.0699,13.1143,9600.0
2009-03-17 10:00:00,14.82,15.0,14.8,14.8,5200.0,13.1587,13.3186,13.141,13.141,5200.0
2009-03-17 10:05:00,14.82,14.82,14.68,14.72,2500.0,13.1587,13.1587,13.0344,13.0699,2500.0
2009-03-17 10:10:00,14.74,14.81,14.72,14.77,7500.0,13.0877,13.1499,13.0699,13.1143,7500.0
2009-03-17 10:15:00,14.81,14.9,14.81,14.88,3000.0,13.1499,13.2298,13.1499,13.212,3000.0
2009-03-17 10:20:00,14.89,14.97,14.88,14.93,7700.0,13.2209,13.2919,13.212,13.2564,7700.0
2009-03-17 10:25:00,14.92,14.94,14.82,14.86,5000.0,13.2475,13.2653,13.1587,13.1943,5000.0
2009-03-17 10:30:00,14.84,14.84,14.8,14.82,2300.0,13.1765,13.1765,13.141,13.1587,2300.0
2009-03-17 10:35:00,14.82,14.88,14.82,14.86,1500.0,13.1587,13.212,13.1587,13.1943,1500.0
2009-03-17 10:40:00,14.85,14.88,14.83,14.85,1600.0,13.1854,13.212,13.1676,13.1854,1600.0
2009-03-17 10:45:00,14.88,14.88,14.81,14.84,3300.0,13.212,13.212,13.1499,13.1765,3300.0
2009-03-17 10:50:00,14.86,14.86,14.83,14.84,1700.0,13.1943,13.1943,13.1676,13.1765,1700.0
2009-03-17 10:55:00,14.84,14.86,14.82,14.82,1100.0,13.1765,13.1943,13.1587,13.1587,1100.0
2009-03-17 11:00:00,14.81,14.83,14.8,14.83,1000.0,13.1499,13.1676,13.141,13.1676,1000.0
2009-03-17 11:05:00,14.83,14.88,14.81,14.82,4900.0,13.1676,13.212,13.1499,13.1587,4900.0
2009-03-17 11:10:00,14.85,14.85,14.77,14.78,12800.0,13.1854,13.1854,13.1143,13.1232,12800.0
2009-03-17 11:15:00,14.81,14.81,14.77,14.81,10700.0,13.1499,13.1499,13.1143,13.1499,10700.0
2009-03-17 11:20:00,14.8,14.86,14.76,14.85,3100.0,13.141,13.1943,13.1055,13.1854,3100.0
2009-03-17 11:25:00,14.84,14.86,14.8,14.84,3200.0,13.1765,13.1943,13.141,13.1765,3200.0
2009-03-17 11:30:00,14.85,14.88,14.85,14.85,26000.0,13.1854,13.212,13.1854,13.1854,26000.0
2009-03-17 11:35:00,14.85,14.87,14.8,14.83,13300.0,13.1854,13.2031,13.141,13.1676,13300.0
2009-03-17 11:40:00,14.83,14.89,14.82,14.86,6400.0,13.1676,13.2209,13.1587,13.1943,6400.0
2009-03-17 11:45:00,14.86,14.89,14.86,14.88,3600.0,13.1943,13.2209,13.1943,13.212,3600.0
2009-03-17 11:50:00,14.87,14.88,14.86,14.86,3100.0,13.2031,13.212,13.1943,13.1943,3100.0
2009-03-17 11:55:00,14.86,14.88,14.86,14.86,2100.0,13.1943,13.212,13.1943,13.1943,2100.0
2009-03-17 12:00:00,14.86,14.88,14.86,14.86,2700.0,13.1943,13.212,13.1943,13.1943,2700.0
2009-03-17 12:05:00,14.87,14.87,14.85,14.85,1700.0,13.2031,13.2031,13.1854,13.1854,1700.0
2009-03-17 12:10:00,14.84,14.84,14.8,14.8,7400.0,13.1765,13.1765,13.141,13.141,7400.0
2009-03-17 12:15:00,14.8,14.84,14.78,14.8,5200.0,13.141,13.1765,13.1232,13.141,5200.0
2009-03-17 12:20:00,14.82,14.85,14.78,14.84,8700.0,13.1587,13.1854,13.1232,13.1765,8700.0
2009-03-17 12:25:00,14.83,14.85,14.79,14.8,9400.0,13.1676,13.1854,13.1321,13.141,9400.0
2009-03-17 12:30:00,14.82,14.82,14.76,14.76,2300.0,13.1587,13.1587,13.1055,13.1055,2300.0
2009-03-17 12:35:00,14.8,14.86,14.8,14.84,600.0,13.141,13.1943,13.141,13.1765,600.0
2009-03-17 12:40:00,14.84,14.86,14.79,14.8,14900.0,13.1765,13.1943,13.1321,13.141,14900.0
2009-03-17 12:45:00,14.81,14.81,14.79,14.8,1500.0,13.1499,13.1499,13.1321,13.141,1500.0
2009-03-17 12:50:00,14.8,14.83,14.79,14.83,800.0,13.141,13.1676,13.1321,13.1676,800.0
2009-03-17 12:55:00,14.8,14.8,14.8,14.8,300.0,13.141,13.141,13.141,13.141,300.0
2009-03-17 13:00:00,14.83,14.83,14.8,14.82,900.0,13.1676,13.1676,13.141,13.1587,900.0
2009-03-17 13:05:00,14.83,14.83,14.8,14.8,1600.0,13.1676,13.1676,13.141,13.141,1600.0
2009-03-17 13:10:00,14.8,14.85,14.8,14.8,4600.0,13.141,13.1854,13.141,13.141,4600.0
2009-03-17 13:15:00,14.8,14.89,14.8,14.82,13200.0,13.141,13.2209,13.141,13.1587,13200.0
2009-03-17 13:20:00,14.83,14.85,14.81,14.82,7200.0,13.1676,13.1854,13.1499,13.1587,7200.0
2009-03-17 13:25:00,14.82,14.83,14.81,14.81,500.0,13.1587,13.1676,13.1499,13.1499,500.0
2009-03-17 13:30:00,14.81,14.83,14.8,14.83,4300.0,13.1499,13.1676,13.141,13.1676,4300.0
2009-03-17 13:35:00,14.83,14.87,14.8,14.87,37900.0,13.1676,13.2031,13.141,13.2031,37900.0
2009-03-17 13:40:00,14.87,14.87,14.8,14.84,10500.0,13.2031,13.2031,13.141,13.1765,10500.0
2009-03-17 13:45:00,14.85,14.85,14.82,14.84,1200.0,13.1854,13.1854,13.1587,13.1765,1200.0
2009-03-17 13:50:00,14.85,14.85,14.82,14.84,1300.0,13.1854,13.1854,13.1587,13.1765,1300.0
2009-03-17 13:55:00,14.84,14.85,14.8,14.8,4900.0,13.1765,13.1854,13.141,13.141,4900.0
2009-03-17 14:00:00,14.8,14.8,14.73,14.73,2400.0,13.141,13.141,13.0788,13.0788,2400.0
2009-03-17 14:05:00,14.73,14.8,14.73,14.8,1200.0,13.0788,13.141,13.0788,13.141,1200.0
2009-03-17 14:10:00,14.8,14.91,14.8,14.82,6400.0,13.141,13.2387,13.141,13.1587,6400.0
2009-03-17 14:15:00,14.82,14.87,14.82,14.83,6700.0,13.1587,13.2031,13.1587,13.1676,6700.0
2009-03-17 14:20:00,14.82,14.86,14.81,14.81,2400.0,13.1587,13.1943,13.1499,13.1499,2400.0
2009-03-17 14:25:00,14.81,14.82,14.8,14.8,1700.0,13.1499,13.1587,13.141,13.141,1700.0
2009-03-17 14:30:00,14.8,14.8,14.77,14.8,2400.0,13.141,13.141,13.1143,13.141,2400.0
2009-03-17 14:35:00,14.79,14.84,14.79,14.82,1700.0,13.1321,13.1765,13.1321,13.1587,1700.0
2009-03-17 14:40:00,14.85,14.93,14.84,14.93,3100.0,13.1854,13.2564,13.1765,13.2564,3100.0
2009-03-17 14:45:00,14.93,14.94,14.9,14.92,1900.0,13.2564,13.2653,13.2298,13.2475,1900.0
2009-03-17 14:50:00,14.91,14.94,14.88,14.88,6400.0,13.2387,13.2653,13.212,13.212,6400.0
2009-03-17 14:55:00,14.88,14.91,14.87,14.87,2700.0,13.212,13.2387,13.2031,13.2031,2700.0
2009-03-17 15:00:00,14.87,14.89,14.7,14.89,187800.0,13.2031,13.2209,13.0522,13.2209,187800.0
2009-03-17 15:05:00,14.9,14.97,14.85,14.9,48800.0,13.2298,13.2919,13.1854,13.2298,48800.0
2009-03-17 15:10:00,14.9,14.9,14.85,14.86,11600.0,13.2298,13.2298,13.1854,13.1943,11600.0
2009-03-17 15:15:00,14.86,14.9,14.85,14.85,6600.0,13.1943,13.2298,13.1854,13.1854,6600.0
2009-03-17 15:20:00,14.85,14.9,14.82,14.85,7200.0,13.1854,13.2298,13.1587,13.1854,7200.0
2009-03-17 15:25:00,14.85,14.9,14.82,14.82,5100.0,13.1854,13.2298,13.1587,13.1587,5100.0
2009-03-17 15:30:00,14.84,14.85,14.76,14.81,10000.0,13.1765,13.1854,13.1055,13.1499,10000.0
2009-03-17 15:35:00,14.81,14.85,14.8,14.81,8400.0,13.1499,13.1854,13.141,13.1499,8400.0
2009-03-17 15:40:00,14.82,14.87,14.81,14.81,15800.0,13.1587,13.2031,13.1499,13.1499,15800.0
2009-03-17 15:45:00,14.82,14.86,14.75,14.76,23600.0,13.1587,13.1943,13.0966,13.1055,23600.0
2009-03-17 15:50:00,14.75,14.8,14.75,14.77,34100.0,13.0966,13.141,13.0966,13.1143,34100.0
2009-03-17 15:55:00,14.78,14.85,14.73,14.83,67200.0,13.1232,13.1854,13.0788,13.1676,67200.0
2009-03-18 09:30:00,14.89,15.09,14.86,14.9,9600.0,13.2209,13.3985,13.1943,13.2298,9600.0
2009-03-18 09:35:00,14.9,14.9,14.69,14.7,12000.0,13.2298,13.2298,13.0433,13.0522,12000.0
2009-03-18 09:40:00,14.71,14.8,14.69,14.79,3700.0,13.0611,13.141,13.0433,13.1321,3700.0
2009-03-18 09:45:00,14.79,14.81,14.73,14.73,5300.0,13.1321,13.1499,13.0788,13.0788,5300.0
2009-03-18 09:50:00,14.77,14.81,14.73,14.77,5600.0,13.1143,13.1499,13.0788,13.1143,5600.0
2009-03-18 09:55:00,14.8,14.83,14.77,14.83,2300.0,13.141,13.1676,13.1143,13.1676,2300.0
2009-03-18 10:00:00,14.81,14.84,14.81,14.83,5400.0,13.1499,13.1765,13.1499,13.1676,5400.0
2009-03-18 10:05:00,14.84,14.86,14.83,14.84,4600.0,13.1765,13.1943,13.1676,13.1765,4600.0
2009-03-18 10:10:00,14.85,14.85,14.82,14.85,5600.0,13.1854,13.1854,13.1587,13.1854,5600.0
2009-03-18 10:15:00,14.84,14.9,14.84,14.9,1800.0,13.1765,13.2298,13.1765,13.2298,1800.0
2009-03-18 10:20:00,14.9,14.9,14.82,14.84,5000.0,13.2298,13.2298,13.1587,13.1765,5000.0
2009-03-18 10:25:00,14.85,14.93,14.85,14.9,4100.0,13.1854,13.2564,13.1854,13.2298,4100.0
2009-03-18 10:30:00,14.9,14.93,14.88,14.88,2400.0,13.2298,13.2564,13.212,13.212,2400.0
2009-03-18 10:35:00,14.87,14.9,14.84,14.84,3600.0,13.2031,13.2298,13.1765,13.1765,3600.0
2009-03-18 10:40:00,14.85,14.86,14.84,14.85,2500.0,13.1854,13.1943,13.1765,13.1854,2500.0
2009-03-18 10:45:00,14.85,14.86,14.84,14.85,5800.0,13.1854,13.1943,13.1765,13.1854,5800.0
2009-03-18 10:50:00,14.84,14.88,14.84,14.87,1900.0,13.1765,13.212,13.1765,13.2031,1900.0
2009-03-18 10:55:00,14.87,14.96,14.85,14.96,3600.0,13.2031,13.283,13.1854,13.283,3600.0
2009-03-18 11:00:00,14.99,14.99,14.85,14.91,3300.0,13.3097,13.3097,13.1854,13.2387,3300.0
2009-03-18 11:05:00,14.97,14.97,14.85,14.85,5700.0,13.2919,13.2919,13.1854,13.1854,5700.0
2009-03-18 11:10:00,14.85,14.85,14.79,14.79,1900.0,13.1854,13.1854,13.1321,13.1321,1900.0
2009-03-18 11:15:00,14.79,14.79,14.75,14.75,800.0,13.1321,13.1321,13.0966,13.0966,800.0
2009-03-18 11:20:00,14.74,14.79,14.74,14.77,2600.0,13.0877,13.1321,13.0877,13.1143,2600.0
2009-03-18 11:25:00,14.77,14.78,14.76,14.78,1400.0,13.1143,13.1232,13.1055,13.1232,1400.0
2009-03-18 11:30:00,14.8,14.85,14.8,14.85,9200.0,13.141,13.1854,13.141,13.1854,9200.0
2009-03-18 11:35:00,14.84,14.85,14.82,14.82,3800.0,13.1765,13.1854,13.1587,13.1587,3800.0
2009-03-18 11:40:00,14.81,14.87,14.81,14.87,1900.0,13.1499,13.2031,13.1499,13.2031,1900.0
2009-03-18 11:45:00,14.88,14.88,14.83,14.83,2700.0,13.212,13.212,13.1676,13.1676,2700.0
2009-03-18 11:50:00,14.86,14.94,14.86,14.93,1700.0,13.1943,13.2653,13.1943,13.2564,1700.0
2009-03-18 11:55:00,14.9,14.93,14.9,14.9,1100.0,13.2298,13.2564,13.2298,13.2298,1100.0
2009-03-18 12:00:00,14.93,14.98,14.92,14.97,2400.0,13.2564,13.3008,13.2475,13.2919,2400.0
2009-03-18 12:05:00,14.95,14.96,14.89,14.91,7800.0,13.2742,13.283,13.2209,13.2387,7800.0
2009-03-18 12:10:00,14.9,14.92,14.86,14.88,5300.0,13.2298,13.2475,13.1943,13.212,5300.0
2009-03-18 12:15:00,14.88,14.94,14.88,14.92,2400.0,13.212,13.2653,13.212,13.2475,2400.0
2009-03-18 12:20:00,14.91,14.94,14.91,14.92,6300.0,13.2387,13.2653,13.2387,13.2475,6300.0
2009-03-18 12:25:00,14.92,14.93,14.89,14.9,2000.0,13.2475,13.2564,13.2209,13.2298,2000.0
2009-03-18 12:30:00,14.89,14.9,14.87,14.87,2600.0,13.2209,13.2298,13.2031,13.2031,2600.0
2009-03-18 12:35:00,14.89,14.91,14.87,14.87,2500.0,13.2209,13.2387,13.2031,13.2031,2500.0
2009-03-18 12:40:00,14.89,14.91,14.87,14.88,3100.0,13.2209,13.2387,13.2031,13.212,3100.0
2009-03-18 12:45:00,14.88,14.92,14.88,14.9,6800.0,13.212,13.2475,13.212,13.2298,6800.0
2009-03-18 12:50:00,14.92,14.92,14.84,14.85,5600.0,13.2475,13.2475,13.1765,13.1854,5600.0
2009-03-18 12:55:00,14.85,14.94,14.85,14.9,5700.0,13.1854,13.2653,13.1854,13.2298,5700.0
2009-03-18 13:00:00,14.9,14.9,14.83,14.86,4600.0,13.2298,13.2298,13.1676,13.1943,4600.0
2009-03-18 13:05:00,14.86,14.87,14.81,14.85,3200.0,13.1943,13.2031,13.1499,13.1854,3200.0
2009-03-18 13:10:00,14.85,14.92,14.82,14.9,6200.0,13.1854,13.2475,13.1587,13.2298,6200.0
2009-03-18 13:15:00,14.9,14.93,14.88,14.92,5000.0,13.2298,13.2564,13.212,13.2475,5000.0
2009-03-18 13:20:00,14.93,14.98,14.9,14.94,11000.0,13.2564,13.3008,13.2298,13.2653,11000.0
2009-03-18 13:25:00,14.94,14.94,14.83,14.86,10900.0,13.2653,13.2653,13.1676,13.1943,10900.0
2009-03-18 13:30:00,14.89,14.94,14.87,14.89,3300.0,13.2209,13.2653,13.2031,13.2209,3300.0
2009-03-18 13:35:00,14.9,14.94,14.89,14.91,3400.0,13.2298,13.2653,13.2209,13.2387,3400.0
2009-03-18 13:40:00,14.92,14.98,14.91,14.91,12000.0,13.2475,13.3008,13.2387,13.2387,12000.0
2009-03-18 13:45:00,14.92,14.98,14.91,14.93,8200.0,13.2475,13.3008,13.2387,13.2564,8200.0
2009-03-18 13:50:00,14.94,14.95,14.9,14.93,7300.0,13.2653,13.2742,13.2298,13.2564,7300.0
2009-03-18 13:55:00,14.89,14.93,14.89,14.93,4100.0,13.2209,13.2564,13.2209,13.2564,4100.0
2009-03-18 14:00:00,14.92,14.93,14.87,14.9,4000.0,13.2475,13.2564,13.2031,13.2298,4000.0
2009-03-18 14:05:00,14.89,14.98,14.89,14.98,6300.0,13.2209,13.3008,13.2209,13.3008,6300.0
2009-03-18 14:10:00,14.98,15.04,14.92,14.95,9900.0,13.3008,13.3541,13.2475,13.2742,9900.0
2009-03-18 14:15:00,14.96,15.09,14.9,14.91,11900.0,13.283,13.3985,13.2298,13.2387,11900.0
2009-03-18 14:20:00,14.9,15.1,14.9,15.06,14000.0,13.2298,13.4074,13.2298,13.3718,14000.0
2009-03-18 14:25:00,15.04,15.09,14.84,14.87,13500.0,13.3541,13.3985,13.1765,13.2031,13500.0
2009-03-18 14:30:00,14.87,14.98,14.87,14.89,9200.0,13.2031,13.3008,13.2031,13.2209,9200.0
2009-03-18 14:35:00,14.87,14.98,14.87,14.92,9200.0,13.2031,13.3008,13.2031,13.2475,9200.0
2009-03-18 14:40:00,14.96,15.01,14.95,14.97,11300.0,13.283,13.3274,13.2742,13.2919,11300.0
2009-03-18 14:45:00,14.97,15.01,14.93,15.0,11000.0,13.2919,13.3274,13.2564,13.3186,11000.0
2009-03-18 14:50:00,15.0,15.05,14.99,15.03,21500.0,13.3186,13.363,13.3097,13.3452,21500.0
2009-03-18 14:55:00,15.02,15.08,15.01,15.01,14800.0,13.3363,13.3896,13.3274,13.3274,14800.0
2009-03-18 15:00:00,15.01,15.03,14.95,14.99,16700.0,13.3274,13.3452,13.2742,13.3097,16700.0
2009-03-18 15:05:00,14.99,15.03,14.94,15.03,18500.0,13.3097,13.3452,13.2653,13.3452,18500.0
2009-03-18 15:10:00,15.02,15.11,14.92,15.07,20000.0,13.3363,13.4162,13.2475,13.3807,20000.0
2009-03-18 15:15:00,15.06,15.07,15.0,15.0,19300.0,13.3718,13.3807,13.3186,13.3186,19300.0
2009-03-18 15:20:00,15.0,15.03,14.85,14.88,17100.0,13.3186,13.3452,13.1854,13.212,17100.0
2009-03-18 15:25:00,14.88,14.99,14.88,14.96,8200.0,13.212,13.3097,13.212,13.283,8200.0
2009-03-18 15:30:00,14.96,14.97,14.87,14.91,11500.0,13.283,13.2919,13.2031,13.2387,11500.0
2009-03-18 15:35:00,14.93,14.93,14.78,14.84,10800.0,13.2564,13.2564,13.1232,13.1765,10800.0
2009-03-18 15:40:00,14.84,14.97,14.82,14.97,24700.0,13.1765,13.2919,13.1587,13.2919,24700.0
2009-03-18 15:45:00,15.0,15.0,14.92,14.96,15600.0,13.3186,13.3186,13.2475,13.283,15600.0
2009-03-18 15:50:00,14.96,15.03,14.95,15.02,28300.0,13.283,13.3452,13.2742,13.3363,28300.0
2009-03-18 15:55:00,15.03,15.14,15.03,15.07,75900.0,13.3452,13.4429,13.3452,13.3807,75900.0
2009-03-19 09:30:00,15.3,15.36,15.23,15.32,9700.0,13.5849,13.6382,13.5228,13.6027,9700.0
2009-03-19 09:35:00,15.33,15.35,15.21,15.32,6500.0,13.6116,13.6293,13.505,13.6027,6500.0
2009-03-19 09:40:00,15.33,15.42,15.32,15.38,14100.0,13.6116,13.6915,13.6027,13.656,14100.0
2009-03-19 09:45:00,15.43,15.56,15.42,15.55,14900.0,13.7004,13.8158,13.6915,13.8069,14900.0
2009-03-19 09:50:00,15.54,15.55,15.39,15.4,19000.0,13.798,13.8069,13.6648,13.6737,19000.0
2009-03-19 09:55:00,15.4,15.48,15.38,15.47,7400.0,13.6737,13.7448,13.656,13.7359,7400.0
2009-03-19 10:00:00,15.49,15.54,15.46,15.54,7200.0,13.7536,13.798,13.727,13.798,7200.0
2009-03-19 10:05:00,15.54,15.54,15.5,15.52,12900.0,13.798,13.798,13.7625,13.7803,12900.0
2009-03-19 10:10:00,15.52,15.56,15.5,15.53,9100.0,13.7803,13.8158,13.7625,13.7892,9100.0
2009-03-19 10:15:00,15.53,15.74,15.5,15.74,18800.0,13.7892,13.9756,13.7625,13.9756,18800.0
2009-03-19 10:20:00,15.74,15.79,15.7,15.77,17700.0,13.9756,14.02,13.9401,14.0022,17700.0
2009-03-19 10:25:00,15.78,15.82,15.77,15.8,10500.0,14.0111,14.0466,14.0022,14.0289,10500.0
2009-03-19 10:30:00,15.8,15.92,15.78,15.92,6000.0,14.0289,14.1354,14.0111,14.1354,6000.0
2009-03-19 10:35:00,15.92,15.95,15.76,15.94,7200.0,14.1354,14.1621,13.9934,14.1532,7200.0
2009-03-19 10:40:00,15.94,15.98,15.8,15.9,16500.0,14.1532,14.1887,14.0289,14.1177,16500.0
2009-03-19 10:45:00,15.9,15.92,15.87,15.89,3300.0,14.1177,14.1354,14.091,14.1088,3300.0
2009-03-19 10:50:00,15.92,15.92,15.89,15.89,3500.0,14.1354,14.1354,14.1088,14.1088,3500.0
2009-03-19 10:55:00,15.92,15.94,15.86,15.88,6700.0,14.1354,14.1532,14.0822,14.0999,6700.0
2009-03-19 11:00:00,15.88,16.0,15.88,15.97,5000.0,14.0999,14.2065,14.0999,14.1798,5000.0
2009-03-19 11:05:00,15.97,15.98,15.84,15.94,5200.0,14.1798,14.1887,14.0644,14.1532,5200.0
2009-03-19 11:10:00,15.95,15.95,15.9,15.9,3400.0,14.1621,14.1621,14.1177,14.1177,3400.0
2009-03-19 11:15:00,15.9,15.99,15.86,15.88,11200.0,14.1177,14.1976,14.0822,14.0999,11200.0
2009-03-19 11:20:00,15.86,15.99,15.86,15.95,8300.0,14.0822,14.1976,14.0822,14.1621,8300.0
2009-03-19 11:25:00,15.95,15.97,15.8,15.8,9900.0,14.1621,14.1798,14.0289,14.0289,9900.0
2009-03-19 11:30:00,15.85,15.86,15.8,15.86,2000.0,14.0733,14.0822,14.0289,14.0822,2000.0
2009-03-19 11:35:00,15.87,15.94,15.87,15.94,2800.0,14.091,14.1532,14.091,14.1532,2800.0
2009-03-19 11:40:00,15.93,15.94,15.9,15.93,7100.0,14.1443,14.1532,14.1177,14.1443,7100.0
2009-03-19 11:45:00,15.94,15.94,15.86,15.9,5000.0,14.1532,14.1532,14.0822,14.1177,5000.0
2009-03-19 11:50:00,15.91,15.98,15.88,15.98,6000.0,14.1266,14.1887,14.0999,14.1887,6000.0
2009-03-19 11:55:00,15.97,16.04,15.96,16.0,12100.0,14.1798,14.242,14.171,14.2065,12100.0
2009-03-19 12:00:00,16.0,16.0,15.98,16.0,8100.0,14.2065,14.2065,14.1887,14.2065,8100.0
2009-03-19 12:05:00,16.0,16.0,15.98,15.99,3100.0,14.2065,14.2065,14.1887,14.1976,3100.0
2009-03-19 12:10:00,15.97,16.0,15.97,16.0,4800.0,14.1798,14.2065,14.1798,14.2065,4800.0
2009-03-19 12:15:00,16.0,16.0,15.97,16.0,2600.0,14.2065,14.2065,14.1798,14.2065,2600.0
2009-03-19 12:20:00,16.0,16.0,15.99,16.0,5900.0,14.2065,14.2065,14.1976,14.2065,5900.0
2009-03-19 12:25:00,16.0,16.0,15.95,15.98,5000.0,14.2065,14.2065,14.1621,14.1887,5000.0
2009-03-19 12:30:00,15.98,16.0,15.97,15.99,3200.0,14.1887,14.2065,14.1798,14.1976,3200.0
2009-03-19 12:35:00,15.99,16.02,15.97,15.98,4800.0,14.1976,14.2242,14.1798,14.1887,4800.0
2009-03-19 12:40:00,15.99,15.99,15.98,15.99,2600.0,14.1976,14.1976,14.1887,14.1976,2600.0
2009-03-19 12:45:00,15.99,16.05,15.99,16.01,9900.0,14.1976,14.2509,14.1976,14.2153,9900.0
2009-03-19 12:50:00,16.01,16.01,15.99,16.0,5600.0,14.2153,14.2153,14.1976,14.2065,5600.0
2009-03-19 12:55:00,16.01,16.01,15.96,15.96,6700.0,14.2153,14.2153,14.171,14.171,6700.0
2009-03-19 13:00:00,15.96,15.96,15.94,15.96,2000.0,14.171,14.171,14.1532,14.171,2000.0
2009-03-19 13:05:00,15.96,15.99,15.95,15.96,4100.0,14.171,14.1976,14.1621,14.171,4100.0
2009-03-19 13:10:00,15.95,16.0,15.95,15.99,5200.0,14.1621,14.2065,14.1621,14.1976,5200.0
2009-03-19 13:15:00,15.97,16.0,15.97,16.0,2500.0,14.1798,14.2065,14.1798,14.2065,2500.0
2009-03-19 13:20:00,16.0,16.01,15.95,15.95,11600.0,14.2065,14.2153,14.1621,14.1621,11600.0
2009-03-19 13:25:00,15.96,15.97,15.95,15.96,2100.0,14.171,14.1798,14.1621,14.171,2100.0
2009-03-19 13:30:00,15.97,16.0,15.91,15.91,4700.0,14.1798,14.2065,14.1266,14.1266,4700.0
2009-03-19 13:35:00,15.91,15.95,15.9,15.94,3000.0,14.1266,14.1621,14.1177,14.1532,3000.0
2009-03-19 13:40:00,15.93,15.95,15.9,15.9,7600.0,14.1443,14.1621,14.1177,14.1177,7600.0
2009-03-19 13:45:00,15.91,15.99,15.9,15.99,5500.0,14.1266,14.1976,14.1177,14.1976,5500.0
2009-03-19 13:50:00,15.99,16.05,15.98,15.99,3000.0,14.1976,14.2509,14.1887,14.1976,3000.0
2009-03-19 13:55:00,16.0,16.0,15.96,15.99,1800.0,14.2065,14.2065,14.171,14.1976,1800.0
2009-03-19 14:00:00,15.98,16.04,15.97,16.01,8500.0,14.1887,14.242,14.1798,14.2153,8500.0
2009-03-19 14:05:00,16.02,16.04,16.0,16.0,31500.0,14.2242,14.242,14.2065,14.2065,31500.0
2009-03-19 14:10:00,16.0,16.02,15.97,15.98,6500.0,14.2065,14.2242,14.1798,14.1887,6500.0
2009-03-19 14:15:00,15.97,15.97,15.88,15.88,4000.0,14.1798,14.1798,14.0999,14.0999,4000.0
2009-03-19 14:20:00,15.88,15.91,15.83,15.83,6800.0,14.0999,14.1266,14.0555,14.0555,6800.0
2009-03-19 14:25:00,15.84,15.92,15.84,15.92,4400.0,14.0644,14.1354,14.0644,14.1354,4400.0
2009-03-19 14:30:00,15.93,15.93,15.87,15.89,2000.0,14.1443,14.1443,14.091,14.1088,2000.0
2009-03-19 14:35:00,15.9,15.96,15.9,15.92,4000.0,14.1177,14.171,14.1177,14.1354,4000.0
2009-03-19 14:40:00,15.9,15.95,15.86,15.87,5900.0,14.1177,14.1621,14.0822,14.091,5900.0
2009-03-19 14:45:00,15.87,15.91,15.86,15.91,3100.0,14.091,14.1266,14.0822,14.1266,3100.0
2009-03-19 14:50:00,15.9,15.91,15.8,15.81,5100.0,14.1177,14.1266,14.0289,14.0378,5100.0
2009-03-19 14:55:00,15.8,15.91,15.79,15.83,8700.0,14.0289,14.1266,14.02,14.0555,8700.0
2009-03-19 15:00:00,15.83,15.9,15.83,15.88,8900.0,14.0555,14.1177,14.0555,14.0999,8900.0
2009-03-19 15:05:00,15.87,15.87,15.8,15.8,3900.0,14.091,14.091,14.0289,14.0289,3900.0
2009-03-19 15:10:00,15.8,15.8,15.76,15.76,8200.0,14.0289,14.0289,13.9934,13.9934,8200.0
2009-03-19 15:15:00,15.77,15.87,15.76,15.8,5400.0,14.0022,14.091,13.9934,14.0289,5400.0
2009-03-19 15:20:00,15.8,15.82,15.78,15.82,3400.0,14.0289,14.0466,14.0111,14.0466,3400.0
2009-03-19 15:25:00,15.83,15.84,15.8,15.82,5700.0,14.0555,14.0644,14.0289,14.0466,5700.0
2009-03-19 15:30:00,15.81,15.9,15.81,15.87,4900.0,14.0378,14.1177,14.0378,14.091,4900.0
2009-03-19 15:35:00,15.89,15.89,15.79,15.8,5400.0,14.1088,14.1088,14.02,14.0289,5400.0
2009-03-19 15:40:00,15.8,15.85,15.77,15.79,13200.0,14.0289,14.0733,14.0022,14.02,13200.0
2009-03-19 15:45:00,15.8,15.84,15.79,15.8,9100.0,14.0289,14.0644,14.02,14.0289,9100.0
2009-03-19 15:50:00,15.8,15.81,15.75,15.75,18100.0,14.0289,14.0378,13.9845,13.9845,18100.0
2009-03-19 15:55:00,15.76,15.78,15.73,15.76,58000.0,13.9934,14.0111,13.9667,13.9934,58000.0
2009-03-20 09:30:00,15.83,15.83,15.52,15.52,7900.0,14.0555,14.0555,13.7803,13.7803,7900.0
2009-03-20 09:35:00,15.52,15.68,15.47,15.59,3000.0,13.7803,13.9223,13.7359,13.8424,3000.0
2009-03-20 09:40:00,15.53,15.58,15.44,15.53,5200.0,13.7892,13.8335,13.7092,13.7892,5200.0
2009-03-20 09:45:00,15.57,15.7,15.51,15.62,4300.0,13.8247,13.9401,13.7714,13.8691,4300.0
2009-03-20 09:50:00,15.59,15.67,15.58,15.6,8800.0,13.8424,13.9135,13.8335,13.8513,8800.0
2009-03-20 09:55:00,15.64,15.64,15.49,15.56,1700.0,13.8868,13.8868,13.7536,13.8158,1700.0
2009-03-20 10:00:00,15.59,15.64,15.59,15.6,1100.0,13.8424,13.8868,13.8424,13.8513,1100.0
2009-03-20 10:05:00,15.61,15.61,15.52,15.52,1900.0,13.8602,13.8602,13.7803,13.7803,1900.0
2009-03-20 10:10:00,15.56,15.65,15.56,15.65,2400.0,13.8158,13.8957,13.8158,13.8957,2400.0
2009-03-20 10:15:00,15.65,15.71,15.63,15.68,1600.0,13.8957,13.949,13.8779,13.9223,1600.0
2009-03-20 10:20:00,15.71,15.76,15.7,15.76,2800.0,13.949,13.9934,13.9401,13.9934,2800.0
2009-03-20 10:25:00,15.78,15.83,15.77,15.83,1500.0,14.0111,14.0555,14.0022,14.0555,1500.0
2009-03-20 10:30:00,15.84,15.85,15.75,15.75,4300.0,14.0644,14.0733,13.9845,13.9845,4300.0
2009-03-20 10:35:00,15.74,15.74,15.66,15.67,2000.0,13.9756,13.9756,13.9046,13.9135,2000.0
2009-03-20 10:40:00,15.69,15.7,15.66,15.66,1100.0,13.9312,13.9401,13.9046,13.9046,1100.0
2009-03-20 10:45:00,15.7,15.74,15.7,15.71,4300.0,13.9401,13.9756,13.9401,13.949,4300.0
2009-03-20 10:50:00,15.75,15.76,15.71,15.72,2200.0,13.9845,13.9934,13.949,13.9579,2200.0
2009-03-20 10:55:00,15.73,15.73,15.72,15.72,300.0,13.9667,13.9667,13.9579,13.9579,300.0
2009-03-20 11:00:00,15.72,15.73,15.68,15.68,2400.0,13.9579,13.9667,13.9223,13.9223,2400.0
2009-03-20 11:05:00,15.7,15.7,15.65,15.65,3300.0,13.9401,13.9401,13.8957,13.8957,3300.0
2009-03-20 11:10:00,15.65,15.65,15.6,15.64,1700.0,13.8957,13.8957,13.8513,13.8868,1700.0
2009-03-20 11:15:00,15.6,15.61,15.6,15.6,500.0,13.8513,13.8602,13.8513,13.8513,500.0
2009-03-20 11:20:00,15.63,15.63,15.59,15.59,1800.0,13.8779,13.8779,13.8424,13.8424,1800.0
2009-03-20 11:25:00,15.59,15.64,15.58,15.64,1500.0,13.8424,13.8868,13.8335,13.8868,1500.0
2009-03-20 11:30:00,15.61,15.63,15.58,15.6,2300.0,13.8602,13.8779,13.8335,13.8513,2300.0
2009-03-20 11:35:00,15.6,15.6,15.58,15.59,1000.0,13.8513,13.8513,13.8335,13.8424,1000.0
2009-03-20 11:40:00,15.58,15.64,15.57,15.58,2400.0,13.8335,13.8868,13.8247,13.8335,2400.0
2009-03-20 11:45:00,15.56,15.58,15.54,15.57,3500.0,13.8158,13.8335,13.798,13.8247,3500.0
2009-03-20 11:50:00,15.58,15.61,15.55,15.61,1300.0,13.8335,13.8602,13.8069,13.8602,1300.0
2009-03-20 11:55:00,15.6,15.6,15.56,15.58,2900.0,13.8513,13.8513,13.8158,13.8335,2900.0
2009-03-20 12:00:00,15.58,15.58,15.53,15.55,3800.0,13.8335,13.8335,13.7892,13.8069,3800.0
2009-03-20 12:05:00,15.53,15.54,15.52,15.54,2700.0,13.7892,13.798,13.7803,13.798,2700.0
2009-03-20 12:10:00,15.53,15.64,15.53,15.64,2100.0,13.7892,13.8868,13.7892,13.8868,2100.0
2009-03-20 12:15:00,15.63,15.64,15.6,15.6,2000.0,13.8779,13.8868,13.8513,13.8513,2000.0
2009-03-20 12:20:00,15.6,15.61,15.6,15.61,500.0,13.8513,13.8602,13.8513,13.8602,500.0
2009-03-20 12:25:00,15.61,15.61,15.61,15.61,200.0,13.8602,13.8602,13.8602,13.8602,200.0
2009-03-20 12:30:00,15.62,15.64,15.61,15.63,2100.0,13.8691,13.8868,13.8602,13.8779,2100.0
2009-03-20 12:35:00,15.62,15.64,15.57,15.59,2400.0,13.8691,13.8868,13.8247,13.8424,2400.0
2009-03-20 12:40:00,15.6,15.64,15.54,15.54,8500.0,13.8513,13.8868,13.798,13.798,8500.0
2009-03-20 12:45:00,15.54,15.61,15.54,15.59,11000.0,13.798,13.8602,13.798,13.8424,11000.0
2009-03-20 12:50:00,15.56,15.56,15.52,15.52,1800.0,13.8158,13.8158,13.7803,13.7803,1800.0
2009-03-20 12:55:00,15.5,15.58,15.48,15.57,13000.0,13.7625,13.8335,13.7448,13.8247,13000.0
2009-03-20 13:00:00,15.55,15.63,15.55,15.6,4500.0,13.8069,13.8779,13.8069,13.8513,4500.0
2009-03-20 13:05:00,15.61,15.62,15.55,15.6,8700.0,13.8602,13.8691,13.8069,13.8513,8700.0
2009-03-20 13:10:00,15.6,15.71,15.59,15.7,14600.0,13.8513,13.949,13.8424,13.9401,14600.0
2009-03-20 13:15:00,15.7,15.72,15.59,15.59,4200.0,13.9401,13.9579,13.8424,13.8424,4200.0
2009-03-20 13:20:00,15.6,15.65,15.6,15.63,4600.0,13.8513,13.8957,13.8513,13.8779,4600.0
2009-03-20 13:25:00,15.66,15.71,15.64,15.66,10200.0,13.9046,13.949,13.8868,13.9046,10200.0
2009-03-20 13:30:00,15.66,15.75,15.62,15.74,19900.0,13.9046,13.9845,13.8691,13.9756,19900.0
2009-03-20 13:35:00,15.75,15.76,15.66,15.73,12100.0,13.9845,13.9934,13.9046,13.9667,12100.0
2009-03-20 13:40:00,15.72,15.73,15.7,15.7,4400.0,13.9579,13.9667,13.9401,13.9401,4400.0
2009-03-20 13:45:00,15.7,15.71,15.67,15.69,2700.0,13.9401,13.949,13.9135,13.9312,2700.0
2009-03-20 13:50:00,15.71,15.75,15.65,15.7,8200.0,13.949,13.9845,13.8957,13.9401,8200.0
2009-03-20 13:55:00,15.7,15.75,15.69,15.73,4500.0,13.9401,13.9845,13.9312,13.9667,4500.0
2009-03-20 14:00:00,15.74,15.75,15.68,15.71,5500.0,13.9756,13.9845,13.9223,13.949,5500.0
2009-03-20 14:05:00,15.69,15.73,15.67,15.67,11100.0,13.9312,13.9667,13.9135,13.9135,11100.0
2009-03-20 14:10:00,15.66,15.7,15.64,15.68,17800.0,13.9046,13.9401,13.8868,13.9223,17800.0
2009-03-20 14:15:00,15.68,15.72,15.65,15.65,5000.0,13.9223,13.9579,13.8957,13.8957,5000.0
2009-03-20 14:20:00,15.65,15.66,15.65,15.65,3800.0,13.8957,13.9046,13.8957,13.8957,3800.0
2009-03-20 14:25:00,15.65,15.75,15.65,15.74,19500.0,13.8957,13.9845,13.8957,13.9756,19500.0
2009-03-20 14:30:00,15.75,15.77,15.69,15.69,10500.0,13.9845,14.0022,13.9312,13.9312,10500.0
2009-03-20 14:35:00,15.68,15.74,15.66,15.73,15800.0,13.9223,13.9756,13.9046,13.9667,15800.0
2009-03-20 14:40:00,15.73,15.73,15.67,15.73,10800.0,13.9667,13.9667,13.9135,13.9667,10800.0
2009-03-20 14:45:00,15.72,15.75,15.7,15.71,9800.0,13.9579,13.9845,13.9401,13.949,9800.0
2009-03-20 14:50:00,15.71,15.71,15.66,15.68,8500.0,13.949,13.949,13.9046,13.9223,8500.0
2009-03-20 14:55:00,15.68,15.73,15.66,15.72,16200.0,13.9223,13.9667,13.9046,13.9579,16200.0
2009-03-20 15:00:00,15.72,15.73,15.68,15.68,4800.0,13.9579,13.9667,13.9223,13.9223,4800.0
2009-03-20 15:05:00,15.66,15.73,15.65,15.73,10800.0,13.9046,13.9667,13.8957,13.9667,10800.0
2009-03-20 15:10:00,15.72,15.86,15.69,15.7,20300.0,13.9579,14.0822,13.9312,13.9401,20300.0
2009-03-20 15:15:00,15.69,15.76,15.68,15.68,12700.0,13.9312,13.9934,13.9223,13.9223,12700.0
2009-03-20 15:20:00,15.68,15.77,15.66,15.76,23300.0,13.9223,14.0022,13.9046,13.9934,23300.0
2009-03-20 15:25:00,15.77,15.77,15.68,15.69,14500.0,14.0022,14.0022,13.9223,13.9312,14500.0
2009-03-20 15:30:00,15.7,15.71,15.63,15.7,12500.0,13.9401,13.949,13.8779,13.9401,12500.0
2009-03-20 15:35:00,15.7,15.7,15.61,15.61,8200.0,13.9401,13.9401,13.8602,13.8602,8200.0
2009-03-20 15:40:00,15.63,15.65,15.55,15.65,12300.0,13.8779,13.8957,13.8069,13.8957,12300.0
2009-03-20 15:45:00,15.64,15.65,15.51,15.53,21700.0,13.8868,13.8957,13.7714,13.7892,21700.0
2009-03-20 15:50:00,15.53,15.55,15.49,15.51,17900.0,13.7892,13.8069,13.7536,13.7714,17900.0
2009-03-20 15:55:00,15.51,15.52,15.45,15.52,59700.0,13.7714,13.7803,13.7181,13.7803,59700.0
2009-03-23 09:30:00,15.67,16.12,15.67,15.71,5900.0,13.9135,14.313,13.9135,13.949,5900.0
2009-03-23 09:35:00,15.62,15.98,15.61,15.94,5800.0,13.8691,14.1887,13.8602,14.1532,5800.0
2009-03-23 09:40:00,15.88,15.93,15.88,15.9,2300.0,14.0999,14.1443,14.0999,14.1177,2300.0
2009-03-23 09:45:00,15.91,15.91,15.81,15.81,3800.0,14.1266,14.1266,14.0378,14.0378,3800.0
2009-03-23 09:50:00,15.85,16.0,15.79,16.0,4000.0,14.0733,14.2065,14.02,14.2065,4000.0
2009-03-23 09:55:00,15.98,16.03,15.92,15.96,3200.0,14.1887,14.2331,14.1354,14.171,3200.0
2009-03-23 10:00:00,16.0,16.02,15.91,15.91,7500.0,14.2065,14.2242,14.1266,14.1266,7500.0
2009-03-23 10:05:00,15.93,16.01,15.91,15.95,2300.0,14.1443,14.2153,14.1266,14.1621,2300.0
2009-03-23 10:10:00,15.94,15.94,15.9,15.93,5100.0,14.1532,14.1532,14.1177,14.1443,5100.0
2009-03-23 10:15:00,15.91,16.02,15.87,15.92,6800.0,14.1266,14.2242,14.091,14.1354,6800.0
2009-03-23 10:20:00,15.89,15.92,15.89,15.91,2500.0,14.1088,14.1354,14.1088,14.1266,2500.0
2009-03-23 10:25:00,15.88,15.89,15.83,15.83,1500.0,14.0999,14.1088,14.0555,14.0555,1500.0
2009-03-23 10:30:00,15.79,15.85,15.79,15.83,2700.0,14.02,14.0733,14.02,14.0555,2700.0
2009-03-23 10:35:00,15.85,15.88,15.83,15.84,2900.0,14.0733,14.0999,14.0555,14.0644,2900.0
2009-03-23 10:40:00,15.85,15.85,15.78,15.82,2400.0,14.0733,14.0733,14.0111,14.0466,2400.0
2009-03-23 10:45:00,15.8,15.83,15.78,15.81,2000.0,14.0289,14.0555,14.0111,14.0378,2000.0
2009-03-23 10:50:00,15.83,15.88,15.83,15.84,3600.0,14.0555,14.0999,14.0555,14.0644,3600.0
2009-03-23 10:55:00,15.85,15.87,15.85,15.85,1200.0,14.0733,14.091,14.0733,14.0733,1200.0
2009-03-23 11:00:00,15.87,15.87,15.83,15.86,1900.0,14.091,14.091,14.0555,14.0822,1900.0
2009-03-23 11:05:00,15.86,15.87,15.83,15.84,4100.0,14.0822,14.091,14.0555,14.0644,4100.0
2009-03-23 11:10:00,15.83,15.9,15.83,15.9,4900.0,14.0555,14.1177,14.0555,14.1177,4900.0
2009-03-23 11:15:00,15.9,15.9,15.85,15.87,1700.0,14.1177,14.1177,14.0733,14.091,1700.0
2009-03-23 11:20:00,15.9,15.95,15.89,15.94,4200.0,14.1177,14.1621,14.1088,14.1532,4200.0
2009-03-23 11:25:00,15.93,15.94,15.92,15.92,1700.0,14.1443,14.1532,14.1354,14.1354,1700.0
2009-03-23 11:30:00,15.94,15.98,15.92,15.96,2400.0,14.1532,14.1887,14.1354,14.171,2400.0
2009-03-23 11:35:00,15.96,15.98,15.94,15.96,1900.0,14.171,14.1887,14.1532,14.171,1900.0
2009-03-23 11:40:00,15.98,15.99,15.88,15.94,15300.0,14.1887,14.1976,14.0999,14.1532,15300.0
2009-03-23 11:45:00,15.91,15.95,15.89,15.89,2100.0,14.1266,14.1621,14.1088,14.1088,2100.0
2009-03-23 11:50:00,15.91,15.91,15.83,15.86,10200.0,14.1266,14.1266,14.0555,14.0822,10200.0
2009-03-23 11:55:00,15.86,15.88,15.84,15.87,4300.0,14.0822,14.0999,14.0644,14.091,4300.0
2009-03-23 12:00:00,15.88,15.9,15.85,15.89,3900.0,14.0999,14.1177,14.0733,14.1088,3900.0
2009-03-23 12:05:00,15.87,15.96,15.84,15.93,5500.0,14.091,14.171,14.0644,14.1443,5500.0
2009-03-23 12:10:00,15.93,16.08,15.93,16.03,13600.0,14.1443,14.2775,14.1443,14.2331,13600.0
2009-03-23 12:15:00,16.05,16.05,15.97,15.99,1500.0,14.2509,14.2509,14.1798,14.1976,1500.0
2009-03-23 12:20:00,15.96,15.99,15.96,15.98,600.0,14.171,14.1976,14.171,14.1887,600.0
2009-03-23 12:25:00,15.98,16.0,15.97,16.0,1000.0,14.1887,14.2065,14.1798,14.2065,1000.0
2009-03-23 12:30:00,16.0,16.0,15.99,15.99,2200.0,14.2065,14.2065,14.1976,14.1976,2200.0
2009-03-23 12:35:00,15.99,16.0,15.99,16.0,2400.0,14.1976,14.2065,14.1976,14.2065,2400.0
2009-03-23 12:40:00,15.99,16.0,15.96,15.99,1500.0,14.1976,14.2065,14.171,14.1976,1500.0
2009-03-23 12:45:00,15.97,15.98,15.97,15.98,600.0,14.1798,14.1887,14.1798,14.1887,600.0
2009-03-23 12:50:00,15.98,16.0,15.98,16.0,600.0,14.1887,14.2065,14.1887,14.2065,600.0
2009-03-23 12:55:00,15.98,15.98,15.94,15.96,1900.0,14.1887,14.1887,14.1532,14.171,1900.0
2009-03-23 13:00:00,15.93,15.94,15.92,15.92,3200.0,14.1443,14.1532,14.1354,14.1354,3200.0
2009-03-23 13:05:00,15.92,15.93,15.91,15.91,1100.0,14.1354,14.1443,14.1266,14.1266,1100.0
2009-03-23 13:10:00,15.93,15.98,15.92,15.98,5400.0,14.1443,14.1887,14.1354,14.1887,5400.0
2009-03-23 13:15:00,15.97,15.98,15.92,15.92,1800.0,14.1798,14.1887,14.1354,14.1354,1800.0
2009-03-23 13:20:00,15.93,15.94,15.91,15.91,1300.0,14.1443,14.1532,14.1266,14.1266,1300.0
2009-03-23 13:25:00,15.9,15.9,15.84,15.84,3000.0,14.1177,14.1177,14.0644,14.0644,3000.0
2009-03-23 13:30:00,15.86,15.87,15.85,15.86,1500.0,14.0822,14.091,14.0733,14.0822,1500.0
2009-03-23 13:35:00,15.87,15.88,15.86,15.87,1500.0,14.091,14.0999,14.0822,14.091,1500.0
2009-03-23 13:40:00,15.83,15.87,15.83,15.87,1600.0,14.0555,14.091,14.0555,14.091,1600.0
2009-03-23 13:45:00,15.86,15.9,15.86,15.89,3600.0,14.0822,14.1177,14.0822,14.1088,3600.0
2009-03-23 13:50:00,15.89,15.89,15.87,15.87,1700.0,14.1088,14.1088,14.091,14.091,1700.0
2009-03-23 13:55:00,15.9,15.95,15.89,15.94,4400.0,14.1177,14.1621,14.1088,14.1532,4400.0
2009-03-23 14:00:00,15.95,16.0,15.95,15.99,4100.0,14.1621,14.2065,14.1621,14.1976,4100.0
2009-03-23 14:05:00,15.97,16.0,15.96,16.0,4200.0,14.1798,14.2065,14.171,14.2065,4200.0
2009-03-23 14:10:00,16.0,16.0,15.9,15.96,3300.0,14.2065,14.2065,14.1177,14.171,3300.0
2009-03-23 14:15:00,15.95,15.96,15.92,15.95,1800.0,14.1621,14.171,14.1354,14.1621,1800.0
2009-03-23 14:20:00,15.94,15.98,15.93,15.93,4000.0,14.1532,14.1887,14.1443,14.1443,4000.0
2009-03-23 14:25:00,15.94,15.96,15.92,15.92,3800.0,14.1532,14.171,14.1354,14.1354,3800.0
2009-03-23 14:30:00,15.92,15.96,15.91,15.95,4400.0,14.1354,14.171,14.1266,14.1621,4400.0
2009-03-23 14:35:00,15.96,15.97,15.93,15.93,2400.0,14.171,14.1798,14.1443,14.1443,2400.0
2009-03-23 14:40:00,15.92,15.94,15.91,15.93,2100.0,14.1354,14.1532,14.1266,14.1443,2100.0
2009-03-23 14:45:00,15.93,15.93,15.9,15.9,3800.0,14.1443,14.1443,14.1177,14.1177,3800.0
2009-03-23 14:50:00,15.9,15.99,15.9,15.96,5600.0,14.1177,14.1976,14.1177,14.171,5600.0
2009-03-23 14:55:00,15.96,15.99,15.96,15.96,4200.0,14.171,14.1976,14.171,14.171,4200.0
2009-03-23 15:00:00,15.98,16.0,15.95,15.99,8300.0,14.1887,14.2065,14.1621,14.1976,8300.0
2009-03-23 15:05:00,16.0,16.0,15.96,15.99,9200.0,14.2065,14.2065,14.171,14.1976,9200.0
2009-03-23 15:10:00,16.0,16.02,15.99,16.0,7200.0,14.2065,14.2242,14.1976,14.2065,7200.0
2009-03-23 15:15:00,16.02,16.05,16.02,16.03,6100.0,14.2242,14.2509,14.2242,14.2331,6100.0
2009-03-23 15:20:00,16.05,16.09,16.03,16.06,2900.0,14.2509,14.2864,14.2331,14.2597,2900.0
2009-03-23 15:25:00,16.07,16.1,16.03,16.03,17600.0,14.2686,14.2953,14.2331,14.2331,17600.0
2009-03-23 15:30:00,16.03,16.08,15.99,16.05,12500.0,14.2331,14.2775,14.1976,14.2509,12500.0
2009-03-23 15:35:00,16.05,16.07,15.98,16.03,16800.0,14.2509,14.2686,14.1887,14.2331,16800.0
2009-03-23 15:40:00,16.05,16.13,16.02,16.02,51800.0,14.2509,14.3219,14.2242,14.2242,51800.0
2009-03-23 15:45:00,15.99,16.08,15.97,16.08,27400.0,14.1976,14.2775,14.1798,14.2775,27400.0
2009-03-23 15:50:00,16.07,16.14,16.06,16.1,58200.0,14.2686,14.3308,14.2597,14.2953,58200.0
2009-03-23 15:55:00,16.09,16.18,16.05,16.12,106400.0,14.2864,14.3663,14.2509,14.313,106400.0
2009-03-24 09:30:00,15.74,16.1,15.74,16.0,4600.0,13.9756,14.2953,13.9756,14.2065,4600.0
2009-03-24 09:35:00,15.96,15.99,15.47,15.47,10300.0,14.171,14.1976,13.7359,13.7359,10300.0
2009-03-24 09:40:00,15.55,15.55,15.34,15.5,7600.0,13.8069,13.8069,13.6204,13.7625,7600.0
2009-03-24 09:45:00,15.49,15.57,15.43,15.54,4500.0,13.7536,13.8247,13.7004,13.798,4500.0
2009-03-24 09:50:00,15.54,15.73,15.49,15.73,9600.0,13.798,13.9667,13.7536,13.9667,9600.0
2009-03-24 09:55:00,15.74,15.88,15.74,15.88,4300.0,13.9756,14.0999,13.9756,14.0999,4300.0
2009-03-24 10:00:00,15.89,16.13,15.89,16.11,10600.0,14.1088,14.3219,14.1088,14.3041,10600.0
2009-03-24 10:05:00,16.12,16.15,15.95,15.95,7000.0,14.313,14.3397,14.1621,14.1621,7000.0
2009-03-24 10:10:00,15.95,16.0,15.95,16.0,8600.0,14.1621,14.2065,14.1621,14.2065,8600.0
2009-03-24 10:15:00,15.99,16.06,15.99,16.03,6400.0,14.1976,14.2597,14.1976,14.2331,6400.0
2009-03-24 10:20:00,16.03,16.05,16.01,16.01,1300.0,14.2331,14.2509,14.2153,14.2153,1300.0
2009-03-24 10:25:00,16.03,16.09,16.0,16.02,4900.0,14.2331,14.2864,14.2065,14.2242,4900.0
2009-03-24 10:30:00,16.03,16.06,16.0,16.06,2200.0,14.2331,14.2597,14.2065,14.2597,2200.0
2009-03-24 10:35:00,16.07,16.08,16.05,16.05,1600.0,14.2686,14.2775,14.2509,14.2509,1600.0
2009-03-24 10:40:00,16.05,16.07,16.05,16.06,1900.0,14.2509,14.2686,14.2509,14.2597,1900.0
2009-03-24 10:45:00,16.05,16.06,16.0,16.02,4000.0,14.2509,14.2597,14.2065,14.2242,4000.0
2009-03-24 10:50:00,16.02,16.04,16.01,16.04,2300.0,14.2242,14.242,14.2153,14.242,2300.0
2009-03-24 10:55:00,16.04,16.04,16.0,16.02,2600.0,14.242,14.242,14.2065,14.2242,2600.0
2009-03-24 11:00:00,16.02,16.05,15.99,16.05,2800.0,14.2242,14.2509,14.1976,14.2509,2800.0
2009-03-24 11:05:00,16.04,16.08,16.04,16.08,2400.0,14.242,14.2775,14.242,14.2775,2400.0
2009-03-24 11:10:00,16.08,16.08,16.06,16.08,2600.0,14.2775,14.2775,14.2597,14.2775,2600.0
2009-03-24 11:15:00,16.08,16.1,16.07,16.1,1200.0,14.2775,14.2953,14.2686,14.2953,1200.0
2009-03-24 11:20:00,16.1,16.1,16.07,16.08,5800.0,14.2953,14.2953,14.2686,14.2775,5800.0
2009-03-24 11:25:00,16.08,16.09,16.05,16.05,2300.0,14.2775,14.2864,14.2509,14.2509,2300.0
2009-03-24 11:30:00,16.04,16.06,16.01,16.06,2000.0,14.242,14.2597,14.2153,14.2597,2000.0
2009-03-24 11:35:00,16.04,16.09,16.04,16.09,2800.0,14.242,14.2864,14.242,14.2864,2800.0
2009-03-24 11:40:00,16.09,16.1,16.07,16.07,2600.0,14.2864,14.2953,14.2686,14.2686,2600.0
2009-03-24 11:45:00,16.07,16.08,16.04,16.06,2400.0,14.2686,14.2775,14.242,14.2597,2400.0
2009-03-24 11:50:00,16.07,16.07,16.02,16.02,1900.0,14.2686,14.2686,14.2242,14.2242,1900.0
2009-03-24 11:55:00,16.02,16.1,16.01,16.1,2800.0,14.2242,14.2953,14.2153,14.2953,2800.0
2009-03-24 12:00:00,16.08,16.1,16.07,16.08,3700.0,14.2775,14.2953,14.2686,14.2775,3700.0
2009-03-24 12:05:00,16.08,16.09,16.0,16.02,5500.0,14.2775,14.2864,14.2065,14.2242,5500.0
2009-03-24 12:10:00,16.02,16.02,15.97,16.01,3800.0,14.2242,14.2242,14.1798,14.2153,3800.0
2009-03-24 12:15:00,16.01,16.1,16.01,16.06,7800.0,14.2153,14.2953,14.2153,14.2597,7800.0
2009-03-24 12:20:00,16.05,16.11,16.05,16.09,16800.0,14.2509,14.3041,14.2509,14.2864,16800.0
2009-03-24 12:25:00,16.1,16.13,16.1,16.13,4500.0,14.2953,14.3219,14.2953,14.3219,4500.0
2009-03-24 12:30:00,16.15,16.15,16.14,16.14,900.0,14.3397,14.3397,14.3308,14.3308,900.0
2009-03-24 12:35:00,16.14,16.14,16.09,16.1,26300.0,14.3308,14.3308,14.2864,14.2953,26300.0
2009-03-24 12:40:00,16.1,16.16,16.1,16.11,8400.0,14.2953,14.3485,14.2953,14.3041,8400.0
2009-03-24 12:45:00,16.15,16.15,16.1,16.15,4500.0,14.3397,14.3397,14.2953,14.3397,4500.0
2009-03-24 12:50:00,16.14,16.15,16.11,16.15,2200.0,14.3308,14.3397,14.3041,14.3397,2200.0
2009-03-24 12:55:00,16.15,16.15,16.13,16.13,800.0,14.3397,14.3397,14.3219,14.3219,800.0
2009-03-24 13:00:00,16.14,16.15,16.12,16.15,2100.0,14.3308,14.3397,14.313,14.3397,2100.0
2009-03-24 13:05:00,16.15,16.28,16.15,16.28,6100.0,14.3397,14.4551,14.3397,14.4551,6100.0
2009-03-24 13:10:00,16.3,16.34,16.28,16.3,3500.0,14.4728,14.5084,14.4551,14.4728,3500.0
2009-03-24 13:15:00,16.3,16.3,16.16,16.17,5600.0,14.4728,14.4728,14.3485,14.3574,5600.0
2009-03-24 13:20:00,16.15,16.18,16.15,16.16,2200.0,14.3397,14.3663,14.3397,14.3485,2200.0
2009-03-24 13:25:00,16.19,16.26,16.19,16.26,9300.0,14.3752,14.4373,14.3752,14.4373,9300.0
2009-03-24 13:30:00,16.24,16.26,16.24,16.26,8100.0,14.4196,14.4373,14.4196,14.4373,8100.0
2009-03-24 13:35:00,16.26,16.29,16.24,16.28,6200.0,14.4373,14.464,14.4196,14.4551,6200.0
2009-03-24 13:40:00,16.26,16.26,16.18,16.18,2700.0,14.4373,14.4373,14.3663,14.3663,2700.0
2009-03-24 13:45:00,16.19,16.25,16.18,16.24,2300.0,14.3752,14.4284,14.3663,14.4196,2300.0
2009-03-24 13:50:00,16.24,16.25,16.13,16.13,1600.0,14.4196,14.4284,14.3219,14.3219,1600.0
2009-03-24 13:55:00,16.13,16.2,16.13,16.2,1100.0,14.3219,14.384,14.3219,14.384,1100.0
2009-03-24 14:00:00,16.2,16.22,16.19,16.2,1200.0,14.384,14.4018,14.3752,14.384,1200.0
2009-03-24 14:05:00,16.2,16.25,16.2,16.24,2400.0,14.384,14.4284,14.384,14.4196,2400.0
2009-03-24 14:10:00,16.25,16.25,16.18,16.19,3400.0,14.4284,14.4284,14.3663,14.3752,3400.0
2009-03-24 14:15:00,16.17,16.23,16.17,16.21,3500.0,14.3574,14.4107,14.3574,14.3929,3500.0
2009-03-24 14:20:00,16.22,16.25,16.2,16.22,3600.0,14.4018,14.4284,14.384,14.4018,3600.0
2009-03-24 14:25:00,16.21,16.21,16.12,16.12,3700.0,14.3929,14.3929,14.313,14.313,3700.0
2009-03-24 14:30:00,16.12,16.16,16.11,16.14,2300.0,14.313,14.3485,14.3041,14.3308,2300.0
2009-03-24 14:35:00,16.13,16.17,16.13,16.15,1400.0,14.3219,14.3574,14.3219,14.3397,1400.0
2009-03-24 14:40:00,16.16,16.19,16.16,16.18,1500.0,14.3485,14.3752,14.3485,14.3663,1500.0
2009-03-24 14:45:00,16.17,16.17,16.12,16.12,4400.0,14.3574,14.3574,14.313,14.313,4400.0
2009-03-24 14:50:00,16.09,16.11,15.99,15.99,2400.0,14.2864,14.3041,14.1976,14.1976,2400.0
2009-03-24 14:55:00,15.98,16.1,15.98,16.07,2200.0,14.1887,14.2953,14.1887,14.2686,2200.0
2009-03-24 15:00:00,16.09,16.13,16.09,16.13,2000.0,14.2864,14.3219,14.2864,14.3219,2000.0
2009-03-24 15:05:00,16.12,16.13,15.94,15.94,4700.0,14.313,14.3219,14.1532,14.1532,4700.0
2009-03-24 15:10:00,15.95,16.01,15.95,15.99,2600.0,14.1621,14.2153,14.1621,14.1976,2600.0
2009-03-24 15:15:00,16.01,16.09,16.01,16.08,3700.0,14.2153,14.2864,14.2153,14.2775,3700.0
2009-03-24 15:20:00,16.07,16.11,16.04,16.04,3200.0,14.2686,14.3041,14.242,14.242,3200.0
2009-03-24 15:25:00,16.04,16.05,15.96,15.96,4800.0,14.242,14.2509,14.171,14.171,4800.0
2009-03-24 15:30:00,15.98,16.0,15.93,15.96,4100.0,14.1887,14.2065,14.1443,14.171,4100.0
2009-03-24 15:35:00,15.98,16.08,15.95,15.95,15500.0,14.1887,14.2775,14.1621,14.1621,15500.0
2009-03-24 15:40:00,15.98,16.02,15.93,16.0,6900.0,14.1887,14.2242,14.1443,14.2065,6900.0
2009-03-24 15:45:00,15.99,16.04,15.94,15.94,5600.0,14.1976,14.242,14.1532,14.1532,5600.0
2009-03-24 15:50:00,15.94,15.97,15.84,15.84,12900.0,14.1532,14.1798,14.0644,14.0644,12900.0
2009-03-24 15:55:00,15.85,15.86,15.66,15.66,53000.0,14.0733,14.0822,13.9046,13.9046,53000.0
2009-03-25 09:30:00,15.92,16.02,15.84,16.02,4900.0,14.1354,14.2242,14.0644,14.2242,4900.0
2009-03-25 09:35:00,16.1,16.12,15.8,15.8,1800.0,14.2953,14.313,14.0289,14.0289,1800.0
2009-03-25 09:40:00,15.88,15.92,15.78,15.78,2700.0,14.0999,14.1354,14.0111,14.0111,2700.0
2009-03-25 09:45:00,15.87,15.93,15.77,15.78,4000.0,14.091,14.1443,14.0022,14.0111,4000.0
2009-03-25 09:50:00,15.8,15.96,15.8,15.89,3200.0,14.0289,14.171,14.0289,14.1088,3200.0
2009-03-25 09:55:00,15.89,15.97,15.85,15.95,2000.0,14.1088,14.1798,14.0733,14.1621,2000.0
2009-03-25 10:00:00,15.96,16.06,15.94,15.97,3900.0,14.171,14.2597,14.1532,14.1798,3900.0
2009-03-25 10:05:00,15.96,16.04,15.96,16.02,2100.0,14.171,14.242,14.171,14.2242,2100.0
2009-03-25 10:10:00,16.0,16.04,15.94,16.04,4600.0,14.2065,14.242,14.1532,14.242,4600.0
2009-03-25 10:15:00,16.01,16.07,15.99,16.06,5200.0,14.2153,14.2686,14.1976,14.2597,5200.0
2009-03-25 10:20:00,16.05,16.11,16.04,16.09,4800.0,14.2509,14.3041,14.242,14.2864,4800.0
2009-03-25 10:25:00,16.09,16.12,16.09,16.11,4400.0,14.2864,14.313,14.2864,14.3041,4400.0
2009-03-25 10:30:00,16.11,16.11,16.03,16.1,4400.0,14.3041,14.3041,14.2331,14.2953,4400.0
2009-03-25 10:35:00,16.11,16.17,16.08,16.11,5900.0,14.3041,14.3574,14.2775,14.3041,5900.0
2009-03-25 10:40:00,16.1,16.12,16.07,16.07,4700.0,14.2953,14.313,14.2686,14.2686,4700.0
2009-03-25 10:45:00,16.07,16.1,16.05,16.06,4500.0,14.2686,14.2953,14.2509,14.2597,4500.0
2009-03-25 10:50:00,16.05,16.09,16.05,16.07,1400.0,14.2509,14.2864,14.2509,14.2686,1400.0
2009-03-25 10:55:00,16.08,16.11,16.06,16.07,3700.0,14.2775,14.3041,14.2597,14.2686,3700.0
2009-03-25 11:00:00,16.05,16.07,16.01,16.01,10000.0,14.2509,14.2686,14.2153,14.2153,10000.0
2009-03-25 11:05:00,16.0,16.05,15.92,16.02,8300.0,14.2065,14.2509,14.1354,14.2242,8300.0
2009-03-25 11:10:00,16.01,16.01,15.93,15.96,2900.0,14.2153,14.2153,14.1443,14.171,2900.0
2009-03-25 11:15:00,15.91,15.93,15.9,15.93,1500.0,14.1266,14.1443,14.1177,14.1443,1500.0
2009-03-25 11:20:00,15.93,15.95,15.92,15.95,4100.0,14.1443,14.1621,14.1354,14.1621,4100.0
2009-03-25 11:25:00,15.97,16.01,15.96,16.01,2100.0,14.1798,14.2153,14.171,14.2153,2100.0
2009-03-25 11:30:00,16.02,16.04,16.0,16.0,3800.0,14.2242,14.242,14.2065,14.2065,3800.0
2009-03-25 11:35:00,16.01,16.01,15.96,15.99,2200.0,14.2153,14.2153,14.171,14.1976,2200.0
2009-03-25 11:40:00,15.98,16.01,15.96,15.99,3500.0,14.1887,14.2153,14.171,14.1976,3500.0
2009-03-25 11:45:00,16.0,16.02,15.97,15.99,6400.0,14.2065,14.2242,14.1798,14.1976,6400.0
2009-03-25 11:50:00,15.97,16.01,15.91,16.01,5800.0,14.1798,14.2153,14.1266,14.2153,5800.0
2009-03-25 11:55:00,15.98,16.0,15.91,15.91,6800.0,14.1887,14.2065,14.1266,14.1266,6800.0
2009-03-25 12:00:00,15.93,16.01,15.93,15.96,7300.0,14.1443,14.2153,14.1443,14.171,7300.0
2009-03-25 12:05:00,15.97,16.02,15.91,15.99,10000.0,14.1798,14.2242,14.1266,14.1976,10000.0
2009-03-25 12:10:00,15.97,16.03,15.97,15.99,6700.0,14.1798,14.2331,14.1798,14.1976,6700.0
2009-03-25 12:15:00,16.0,16.0,15.94,15.96,7000.0,14.2065,14.2065,14.1532,14.171,7000.0
2009-03-25 12:20:00,15.95,15.95,15.91,15.91,5400.0,14.1621,14.1621,14.1266,14.1266,5400.0
2009-03-25 12:25:00,15.95,15.98,15.9,15.9,9800.0,14.1621,14.1887,14.1177,14.1177,9800.0
2009-03-25 12:30:00,15.93,15.93,15.86,15.86,4600.0,14.1443,14.1443,14.0822,14.0822,4600.0
2009-03-25 12:35:00,15.86,15.9,15.86,15.9,4100.0,14.0822,14.1177,14.0822,14.1177,4100.0
2009-03-25 12:40:00,15.89,15.91,15.89,15.91,4300.0,14.1088,14.1266,14.1088,14.1266,4300.0
2009-03-25 12:45:00,15.91,15.99,15.91,15.99,4000.0,14.1266,14.1976,14.1266,14.1976,4000.0
2009-03-25 12:50:00,15.98,15.98,15.91,15.93,3100.0,14.1887,14.1887,14.1266,14.1443,3100.0
2009-03-25 12:55:00,15.93,15.96,15.93,15.96,1900.0,14.1443,14.171,14.1443,14.171,1900.0
2009-03-25 13:00:00,15.96,16.02,15.93,15.99,7400.0,14.171,14.2242,14.1443,14.1976,7400.0
2009-03-25 13:05:00,16.0,16.05,15.99,16.05,3700.0,14.2065,14.2509,14.1976,14.2509,3700.0
2009-03-25 13:10:00,16.05,16.06,15.97,15.99,3600.0,14.2509,14.2597,14.1798,14.1976,3600.0
2009-03-25 13:15:00,15.95,15.98,15.9,15.91,4200.0,14.1621,14.1887,14.1177,14.1266,4200.0
2009-03-25 13:20:00,15.92,16.01,15.92,15.99,7500.0,14.1354,14.2153,14.1354,14.1976,7500.0
2009-03-25 13:25:00,15.99,15.99,15.89,15.9,2400.0,14.1976,14.1976,14.1088,14.1177,2400.0
2009-03-25 13:30:00,15.91,15.96,15.9,15.94,4200.0,14.1266,14.171,14.1177,14.1532,4200.0
2009-03-25 13:35:00,15.94,15.97,15.92,15.97,4000.0,14.1532,14.1798,14.1354,14.1798,4000.0
2009-03-25 13:40:00,15.97,15.97,15.9,15.9,5500.0,14.1798,14.1798,14.1177,14.1177,5500.0
2009-03-25 13:45:00,15.89,15.9,15.87,15.88,3300.0,14.1088,14.1177,14.091,14.0999,3300.0
2009-03-25 13:50:00,15.89,15.9,15.86,15.9,9000.0,14.1088,14.1177,14.0822,14.1177,9000.0
2009-03-25 13:55:00,15.9,15.9,15.86,15.86,2700.0,14.1177,14.1177,14.0822,14.0822,2700.0
2009-03-25 14:00:00,15.87,15.87,15.71,15.72,4500.0,14.091,14.091,13.949,13.9579,4500.0
2009-03-25 14:05:00,15.71,15.73,15.68,15.7,4100.0,13.949,13.9667,13.9223,13.9401,4100.0
2009-03-25 14:10:00,15.7,15.78,15.69,15.78,2000.0,13.9401,14.0111,13.9312,14.0111,2000.0
2009-03-25 14:15:00,15.78,15.78,15.68,15.72,4200.0,14.0111,14.0111,13.9223,13.9579,4200.0
2009-03-25 14:20:00,15.73,15.76,15.7,15.75,1500.0,13.9667,13.9934,13.9401,13.9845,1500.0
2009-03-25 14:25:00,15.74,15.8,15.71,15.74,6200.0,13.9756,14.0289,13.949,13.9756,6200.0
2009-03-25 14:30:00,15.71,15.73,15.66,15.7,5600.0,13.949,13.9667,13.9046,13.9401,5600.0
2009-03-25 14:35:00,15.71,15.71,15.61,15.63,4100.0,13.949,13.949,13.8602,13.8779,4100.0
2009-03-25 14:40:00,15.61,15.61,15.53,15.57,4400.0,13.8602,13.8602,13.7892,13.8247,4400.0
2009-03-25 14:45:00,15.57,15.59,15.48,15.59,5900.0,13.8247,13.8424,13.7448,13.8424,5900.0
2009-03-25 14:50:00,15.57,15.6,15.53,15.6,4900.0,13.8247,13.8513,13.7892,13.8513,4900.0
2009-03-25 14:55:00,15.6,15.65,15.6,15.62,3100.0,13.8513,13.8957,13.8513,13.8691,3100.0
2009-03-25 15:00:00,15.63,15.65,15.57,15.6,9300.0,13.8779,13.8957,13.8247,13.8513,9300.0
2009-03-25 15:05:00,15.57,15.67,15.57,15.66,3000.0,13.8247,13.9135,13.8247,13.9046,3000.0
2009-03-25 15:10:00,15.66,15.79,15.66,15.79,5100.0,13.9046,14.02,13.9046,14.02,5100.0
2009-03-25 15:15:00,15.76,15.78,15.74,15.78,3100.0,13.9934,14.0111,13.9756,14.0111,3100.0
2009-03-25 15:20:00,15.79,15.97,15.78,15.95,9700.0,14.02,14.1798,14.0111,14.1621,9700.0
2009-03-25 15:25:00,15.95,15.96,15.84,15.91,10100.0,14.1621,14.171,14.0644,14.1266,10100.0
2009-03-25 15:30:00,15.91,15.98,15.8,15.81,12500.0,14.1266,14.1887,14.0289,14.0378,12500.0
2009-03-25 15:35:00,15.82,15.93,15.81,15.93,3300.0,14.0466,14.1443,14.0378,14.1443,3300.0
2009-03-25 15:40:00,15.93,15.93,15.79,15.91,6700.0,14.1443,14.1443,14.02,14.1266,6700.0
2009-03-25 15:45:00,15.94,15.95,15.89,15.89,10100.0,14.1532,14.1621,14.1088,14.1088,10100.0
2009-03-25 15:50:00,15.89,16.0,15.85,15.99,11900.0,14.1088,14.2065,14.0733,14.1976,11900.0
2009-03-25 15:55:00,15.99,16.13,15.99,16.05,55000.0,14.1976,14.3219,14.1976,14.2509,55000.0
2009-03-26 09:30:00,15.94,16.12,15.92,16.07,3300.0,14.1532,14.313,14.1354,14.2686,3300.0
2009-03-26 09:35:00,16.06,16.23,16.06,16.07,4900.0,14.2597,14.4107,14.2597,14.2686,4900.0
2009-03-26 09:40:00,16.11,16.17,16.07,16.13,5900.0,14.3041,14.3574,14.2686,14.3219,5900.0
2009-03-26 09:45:00,16.13,16.14,15.89,15.89,4700.0,14.3219,14.3308,14.1088,14.1088,4700.0
2009-03-26 09:50:00,15.9,15.99,15.83,15.93,9600.0,14.1177,14.1976,14.0555,14.1443,9600.0
2009-03-26 09:55:00,15.93,15.98,15.93,15.94,800.0,14.1443,14.1887,14.1443,14.1532,800.0
2009-03-26 10:00:00,15.98,16.05,15.98,16.05,4700.0,14.1887,14.2509,14.1887,14.2509,4700.0
2009-03-26 10:05:00,16.08,16.14,16.08,16.14,900.0,14.2775,14.3308,14.2775,14.3308,900.0
2009-03-26 10:10:00,16.14,16.14,15.89,15.93,3600.0,14.3308,14.3308,14.1088,14.1443,3600.0
2009-03-26 10:15:00,15.89,15.97,15.87,15.97,2500.0,14.1088,14.1798,14.091,14.1798,2500.0
2009-03-26 10:20:00,15.97,15.98,15.94,15.97,2000.0,14.1798,14.1887,14.1532,14.1798,2000.0
2009-03-26 10:25:00,15.93,15.96,15.92,15.92,1100.0,14.1443,14.171,14.1354,14.1354,1100.0
2009-03-26 10:30:00,15.86,15.89,15.85,15.85,2100.0,14.0822,14.1088,14.0733,14.0733,2100.0
2009-03-26 10:35:00,15.89,15.92,15.87,15.91,13200.0,14.1088,14.1354,14.091,14.1266,13200.0
2009-03-26 10:40:00,15.91,15.99,15.9,15.96,7800.0,14.1266,14.1976,14.1177,14.171,7800.0
2009-03-26 10:45:00,15.96,15.96,15.89,15.91,5200.0,14.171,14.171,14.1088,14.1266,5200.0
2009-03-26 10:50:00,15.9,15.92,15.86,15.88,4300.0,14.1177,14.1354,14.0822,14.0999,4300.0
2009-03-26 10:55:00,15.88,15.9,15.85,15.85,8100.0,14.0999,14.1177,14.0733,14.0733,8100.0
2009-03-26 11:00:00,15.84,15.87,15.83,15.86,4200.0,14.0644,14.091,14.0555,14.0822,4200.0
2009-03-26 11:05:00,15.87,15.94,15.86,15.94,4600.0,14.091,14.1532,14.0822,14.1532,4600.0
2009-03-26 11:10:00,15.92,15.92,15.87,15.88,1900.0,14.1354,14.1354,14.091,14.0999,1900.0
2009-03-26 11:15:00,15.88,15.9,15.83,15.83,3800.0,14.0999,14.1177,14.0555,14.0555,3800.0
2009-03-26 11:20:00,15.83,15.85,15.81,15.83,2500.0,14.0555,14.0733,14.0378,14.0555,2500.0
2009-03-26 11:25:00,15.84,15.85,15.75,15.75,6600.0,14.0644,14.0733,13.9845,13.9845,6600.0
2009-03-26 11:30:00,15.76,15.88,15.76,15.85,6600.0,13.9934,14.0999,13.9934,14.0733,6600.0
2009-03-26 11:35:00,15.86,15.9,15.85,15.87,6600.0,14.0822,14.1177,14.0733,14.091,6600.0
2009-03-26 11:40:00,15.87,15.87,15.78,15.79,4800.0,14.091,14.091,14.0111,14.02,4800.0
2009-03-26 11:45:00,15.82,15.83,15.8,15.8,2200.0,14.0466,14.0555,14.0289,14.0289,2200.0
2009-03-26 11:50:00,15.8,15.8,15.7,15.72,4800.0,14.0289,14.0289,13.9401,13.9579,4800.0
2009-03-26 11:55:00,15.74,15.74,15.73,15.74,3200.0,13.9756,13.9756,13.9667,13.9756,3200.0
2009-03-26 12:00:00,15.74,15.74,15.71,15.74,3000.0,13.9756,13.9756,13.949,13.9756,3000.0
2009-03-26 12:05:00,15.75,15.78,15.73,15.73,3300.0,13.9845,14.0111,13.9667,13.9667,3300.0
2009-03-26 12:10:00,15.74,15.75,15.73,15.73,3600.0,13.9756,13.9845,13.9667,13.9667,3600.0
2009-03-26 12:15:00,15.73,15.74,15.7,15.7,2600.0,13.9667,13.9756,13.9401,13.9401,2600.0
2009-03-26 12:20:00,15.71,15.78,15.7,15.77,9300.0,13.949,14.0111,13.9401,14.0022,9300.0
2009-03-26 12:25:00,15.78,15.85,15.78,15.82,2900.0,14.0111,14.0733,14.0111,14.0466,2900.0
2009-03-26 12:30:00,15.86,15.9,15.82,15.82,6000.0,14.0822,14.1177,14.0466,14.0466,6000.0
2009-03-26 12:35:00,15.8,15.8,15.74,15.74,6500.0,14.0289,14.0289,13.9756,13.9756,6500.0
2009-03-26 12:40:00,15.74,15.74,15.68,15.74,9500.0,13.9756,13.9756,13.9223,13.9756,9500.0
2009-03-26 12:45:00,15.75,15.75,15.7,15.72,5100.0,13.9845,13.9845,13.9401,13.9579,5100.0
2009-03-26 12:50:00,15.72,15.72,15.69,15.7,2500.0,13.9579,13.9579,13.9312,13.9401,2500.0
2009-03-26 12:55:00,15.7,15.7,15.61,15.64,6800.0,13.9401,13.9401,13.8602,13.8868,6800.0
2009-03-26 13:00:00,15.65,15.79,15.65,15.77,10600.0,13.8957,14.02,13.8957,14.0022,10600.0
2009-03-26 13:05:00,15.77,15.88,15.75,15.88,7700.0,14.0022,14.0999,13.9845,14.0999,7700.0
2009-03-26 13:10:00,15.88,15.88,15.82,15.85,3300.0,14.0999,14.0999,14.0466,14.0733,3300.0
2009-03-26 13:15:00,15.86,15.88,15.84,15.87,3000.0,14.0822,14.0999,14.0644,14.091,3000.0
2009-03-26 13:20:00,15.88,15.97,15.88,15.93,5900.0,14.0999,14.1798,14.0999,14.1443,5900.0
2009-03-26 13:25:00,15.91,15.92,15.78,15.82,7500.0,14.1266,14.1354,14.0111,14.0466,7500.0
2009-03-26 13:30:00,15.82,15.87,15.82,15.86,3000.0,14.0466,14.091,14.0466,14.0822,3000.0
2009-03-26 13:35:00,15.86,15.88,15.78,15.79,3500.0,14.0822,14.0999,14.0111,14.02,3500.0
2009-03-26 13:40:00,15.81,15.83,15.74,15.74,5800.0,14.0378,14.0555,13.9756,13.9756,5800.0
2009-03-26 13:45:00,15.76,15.79,15.76,15.77,3800.0,13.9934,14.02,13.9934,14.0022,3800.0
2009-03-26 13:50:00,15.8,15.93,15.8,15.91,5500.0,14.0289,14.1443,14.0289,14.1266,5500.0
2009-03-26 13:55:00,15.91,15.95,15.9,15.92,4400.0,14.1266,14.1621,14.1177,14.1354,4400.0
2009-03-26 14:00:00,15.91,15.92,15.89,15.91,6100.0,14.1266,14.1354,14.1088,14.1266,6100.0
2009-03-26 14:05:00,15.91,15.91,15.9,15.9,3900.0,14.1266,14.1266,14.1177,14.1177,3900.0
2009-03-26 14:10:00,15.91,15.91,15.88,15.88,5000.0,14.1266,14.1266,14.0999,14.0999,5000.0
2009-03-26 14:15:00,15.88,15.89,15.85,15.86,5200.0,14.0999,14.1088,14.0733,14.0822,5200.0
2009-03-26 14:20:00,15.87,15.89,15.86,15.89,51500.0,14.091,14.1088,14.0822,14.1088,51500.0
2009-03-26 14:25:00,15.89,15.89,15.82,15.83,6900.0,14.1088,14.1088,14.0466,14.0555,6900.0
2009-03-26 14:30:00,15.84,15.84,15.75,15.75,5700.0,14.0644,14.0644,13.9845,13.9845,5700.0
2009-03-26 14:35:00,15.75,15.75,15.74,15.74,6400.0,13.9845,13.9845,13.9756,13.9756,6400.0
2009-03-26 14:40:00,15.74,15.87,15.74,15.87,5200.0,13.9756,14.091,13.9756,14.091,5200.0
2009-03-26 14:45:00,15.88,15.98,15.88,15.97,9300.0,14.0999,14.1887,14.0999,14.1798,9300.0
2009-03-26 14:50:00,15.96,15.96,15.88,15.89,3700.0,14.171,14.171,14.0999,14.1088,3700.0
2009-03-26 14:55:00,15.88,15.96,15.84,15.85,5400.0,14.0999,14.171,14.0644,14.0733,5400.0
2009-03-26 15:00:00,15.86,15.89,15.84,15.89,3100.0,14.0822,14.1088,14.0644,14.1088,3100.0
2009-03-26 15:05:00,15.91,15.98,15.9,15.98,4600.0,14.1266,14.1887,14.1177,14.1887,4600.0
2009-03-26 15:10:00,15.96,15.97,15.9,15.91,7100.0,14.171,14.1798,14.1177,14.1266,7100.0
2009-03-26 15:15:00,15.91,15.91,15.84,15.84,6200.0,14.1266,14.1266,14.0644,14.0644,6200.0
2009-03-26 15:20:00,15.88,15.92,15.83,15.92,8100.0,14.0999,14.1354,14.0555,14.1354,8100.0
2009-03-26 15:25:00,15.92,15.93,15.85,15.85,11900.0,14.1354,14.1443,14.0733,14.0733,11900.0
2009-03-26 15:30:00,15.85,15.87,15.74,15.77,22100.0,14.0733,14.091,13.9756,14.0022,22100.0
2009-03-26 15:35:00,15.77,15.86,15.76,15.86,23300.0,14.0022,14.0822,13.9934,14.0822,23300.0
2009-03-26 15:40:00,15.86,15.97,15.86,15.93,15600.0,14.0822,14.1798,14.0822,14.1443,15600.0
2009-03-26 15:45:00,15.91,16.03,15.91,15.97,13700.0,14.1266,14.2331,14.1266,14.1798,13700.0
2009-03-26 15:50:00,15.97,16.03,15.94,16.03,18300.0,14.1798,14.2331,14.1532,14.2331,18300.0
2009-03-26 15:55:00,15.99,16.02,15.9,15.94,37700.0,14.1976,14.2242,14.1177,14.1532,37700.0
2009-03-27 09:30:00,15.84,16.02,15.78,16.02,12600.0,14.0644,14.2242,14.0111,14.2242,12600.0
2009-03-27 09:35:00,15.98,15.98,15.69,15.77,6200.0,14.1887,14.1887,13.9312,14.0022,6200.0
2009-03-27 09:40:00,15.78,15.8,15.75,15.8,3400.0,14.0111,14.0289,13.9845,14.0289,3400.0
2009-03-27 09:45:00,15.8,15.84,15.78,15.78,4500.0,14.0289,14.0644,14.0111,14.0111,4500.0
2009-03-27 09:50:00,15.76,15.79,15.68,15.75,11300.0,13.9934,14.02,13.9223,13.9845,11300.0
2009-03-27 09:55:00,15.76,15.8,15.7,15.8,14000.0,13.9934,14.0289,13.9401,14.0289,14000.0
2009-03-27 10:00:00,15.73,15.85,15.73,15.8,8300.0,13.9667,14.0733,13.9667,14.0289,8300.0
2009-03-27 10:05:00,15.81,15.89,15.8,15.89,6300.0,14.0378,14.1088,14.0289,14.1088,6300.0
2009-03-27 10:10:00,15.88,15.93,15.87,15.89,2000.0,14.0999,14.1443,14.091,14.1088,2000.0
2009-03-27 10:15:00,15.92,15.98,15.87,15.98,7500.0,14.1354,14.1887,14.091,14.1887,7500.0
2009-03-27 10:20:00,15.98,16.02,15.97,15.99,4600.0,14.1887,14.2242,14.1798,14.1976,4600.0
2009-03-27 10:25:00,16.0,16.04,15.97,16.0,4600.0,14.2065,14.242,14.1798,14.2065,4600.0
2009-03-27 10:30:00,16.02,16.07,16.0,16.07,4200.0,14.2242,14.2686,14.2065,14.2686,4200.0
2009-03-27 10:35:00,16.07,16.15,16.04,16.11,8300.0,14.2686,14.3397,14.242,14.3041,8300.0
2009-03-27 10:40:00,16.13,16.16,16.11,16.15,6900.0,14.3219,14.3485,14.3041,14.3397,6900.0
2009-03-27 10:45:00,16.17,16.23,16.14,16.22,5500.0,14.3574,14.4107,14.3308,14.4018,5500.0
2009-03-27 10:50:00,16.21,16.32,16.19,16.32,8900.0,14.3929,14.4906,14.3752,14.4906,8900.0
2009-03-27 10:55:00,16.31,16.34,16.27,16.34,8300.0,14.4817,14.5084,14.4462,14.5084,8300.0
2009-03-27 11:00:00,16.3,16.44,16.29,16.41,9600.0,14.4728,14.5971,14.464,14.5705,9600.0
2009-03-27 11:05:00,16.44,16.53,16.44,16.52,10500.0,14.5971,14.6771,14.5971,14.6682,10500.0
2009-03-27 11:10:00,16.53,16.6,16.47,16.58,9700.0,14.6771,14.7392,14.6238,14.7215,9700.0
2009-03-27 11:15:00,16.57,16.64,16.53,16.62,6200.0,14.7126,14.7747,14.6771,14.757,6200.0
2009-03-27 11:20:00,16.63,16.73,16.61,16.72,7800.0,14.7658,14.8546,14.7481,14.8458,7800.0
2009-03-27 11:25:00,16.72,16.76,16.7,16.71,5200.0,14.8458,14.8813,14.828,14.8369,5200.0
2009-03-27 11:30:00,16.71,16.72,16.64,16.69,5800.0,14.8369,14.8458,14.7747,14.8191,5800.0
2009-03-27 11:35:00,16.69,16.78,16.61,16.68,8300.0,14.8191,14.899,14.7481,14.8102,8300.0
2009-03-27 11:40:00,16.67,16.81,16.67,16.78,5400.0,14.8014,14.9257,14.8014,14.899,5400.0
2009-03-27 11:45:00,16.78,16.83,16.78,16.8,5300.0,14.899,14.9434,14.899,14.9168,5300.0
2009-03-27 11:50:00,16.78,16.81,16.72,16.72,9500.0,14.899,14.9257,14.8458,14.8458,9500.0
2009-03-27 11:55:00,16.72,16.8,16.7,16.8,4700.0,14.8458,14.9168,14.828,14.9168,4700.0
2009-03-27 12:00:00,16.81,16.83,16.75,16.75,6600.0,14.9257,14.9434,14.8724,14.8724,6600.0
2009-03-27 12:05:00,16.75,16.83,16.74,16.83,4700.0,14.8724,14.9434,14.8635,14.9434,4700.0
2009-03-27 12:10:00,16.79,16.89,16.78,16.87,4700.0,14.9079,14.9967,14.899,14.9789,4700.0
2009-03-27 12:15:00,16.88,16.89,16.79,16.81,9100.0,14.9878,14.9967,14.9079,14.9257,9100.0
2009-03-27 12:20:00,16.82,16.87,16.8,16.84,7900.0,14.9345,14.9789,14.9168,14.9523,7900.0
2009-03-27 12:25:00,16.81,16.84,16.8,16.8,3200.0,14.9257,14.9523,14.9168,14.9168,3200.0
2009-03-27 12:30:00,16.79,16.8,16.78,16.8,4200.0,14.9079,14.9168,14.899,14.9168,4200.0
2009-03-27 12:35:00,16.8,16.82,16.8,16.8,8800.0,14.9168,14.9345,14.9168,14.9168,8800.0
2009-03-27 12:40:00,16.8,16.81,16.8,16.8,2900.0,14.9168,14.9257,14.9168,14.9168,2900.0
2009-03-27 12:45:00,16.81,16.88,16.8,16.8,5600.0,14.9257,14.9878,14.9168,14.9168,5600.0
2009-03-27 12:50:00,16.81,16.84,16.78,16.8,6300.0,14.9257,14.9523,14.899,14.9168,6300.0
2009-03-27 12:55:00,16.8,16.83,16.8,16.81,8800.0,14.9168,14.9434,14.9168,14.9257,8800.0
2009-03-27 13:00:00,16.81,16.82,16.8,16.82,2600.0,14.9257,14.9345,14.9168,14.9345,2600.0
2009-03-27 13:05:00,16.8,16.83,16.8,16.82,6200.0,14.9168,14.9434,14.9168,14.9345,6200.0
2009-03-27 13:10:00,16.81,16.86,16.81,16.83,5300.0,14.9257,14.9701,14.9257,14.9434,5300.0
2009-03-27 13:15:00,16.83,16.86,16.83,16.85,2600.0,14.9434,14.9701,14.9434,14.9612,2600.0
2009-03-27 13:20:00,16.82,16.87,16.81,16.85,3800.0,14.9345,14.9789,14.9257,14.9612,3800.0
2009-03-27 13:25:00,16.86,16.88,16.86,16.87,4200.0,14.9701,14.9878,14.9701,14.9789,4200.0
2009-03-27 13:30:00,16.86,16.95,16.85,16.94,5400.0,14.9701,15.05,14.9612,15.0411,5400.0
2009-03-27 13:35:00,16.92,16.92,16.84,16.87,10000.0,15.0233,15.0233,14.9523,14.9789,10000.0
2009-03-27 13:40:00,16.87,16.89,16.76,16.84,27200.0,14.9789,14.9967,14.8813,14.9523,27200.0
2009-03-27 13:45:00,16.84,16.91,16.84,16.91,6000.0,14.9523,15.0145,14.9523,15.0145,6000.0
2009-03-27 13:50:00,16.9,16.9,16.83,16.85,3800.0,15.0056,15.0056,14.9434,14.9612,3800.0
2009-03-27 13:55:00,16.86,16.95,16.86,16.93,9900.0,14.9701,15.05,14.9701,15.0322,9900.0
2009-03-27 14:00:00,16.93,17.07,16.88,17.03,24500.0,15.0322,15.1565,14.9878,15.121,24500.0
2009-03-27 14:05:00,17.04,17.05,16.97,16.98,5200.0,15.1299,15.1388,15.0677,15.0766,5200.0
2009-03-27 14:10:00,16.97,17.04,16.97,17.04,4600.0,15.0677,15.1299,15.0677,15.1299,4600.0
2009-03-27 14:15:00,17.05,17.05,16.98,17.0,3900.0,15.1388,15.1388,15.0766,15.0944,3900.0
2009-03-27 14:20:00,17.0,17.12,16.98,17.06,6800.0,15.0944,15.2009,15.0766,15.1476,6800.0
2009-03-27 14:25:00,17.03,17.05,17.01,17.02,7100.0,15.121,15.1388,15.1032,15.1121,7100.0
2009-03-27 14:30:00,17.02,17.03,16.99,17.0,9400.0,15.1121,15.121,15.0855,15.0944,9400.0
2009-03-27 14:35:00,17.0,17.01,16.98,17.01,5700.0,15.0944,15.1032,15.0766,15.1032,5700.0
2009-03-27 14:40:00,16.99,17.08,16.99,17.01,3600.0,15.0855,15.1654,15.0855,15.1032,3600.0
2009-03-27 14:45:00,17.01,17.02,16.96,16.99,13800.0,15.1032,15.1121,15.0589,15.0855,13800.0
2009-03-27 14:50:00,16.99,16.99,16.93,16.94,5500.0,15.0855,15.0855,15.0322,15.0411,5500.0
2009-03-27 14:55:00,16.94,17.02,16.94,17.02,7300.0,15.0411,15.1121,15.0411,15.1121,7300.0
2009-03-27 15:00:00,17.0,17.08,16.98,17.0,9400.0,15.0944,15.1654,15.0766,15.0944,9400.0
2009-03-27 15:05:00,17.0,17.02,16.89,16.91,10900.0,15.0944,15.1121,14.9967,15.0145,10900.0
2009-03-27 15:10:00,16.91,16.95,16.89,16.93,8800.0,15.0145,15.05,14.9967,15.0322,8800.0
2009-03-27 15:15:00,16.93,16.94,16.88,16.89,4700.0,15.0322,15.0411,14.9878,14.9967,4700.0
2009-03-27 15:20:00,16.89,16.92,16.86,16.88,6800.0,14.9967,15.0233,14.9701,14.9878,6800.0
2009-03-27 15:25:00,16.87,16.87,16.81,16.84,10200.0,14.9789,14.9789,14.9257,14.9523,10200.0
2009-03-27 15:30:00,16.85,16.95,16.85,16.95,10800.0,14.9612,15.05,14.9612,15.05,10800.0
2009-03-27 15:35:00,16.95,16.98,16.95,16.97,12100.0,15.05,15.0766,15.05,15.0677,12100.0
2009-03-27 15:40:00,16.97,17.03,16.96,17.0,22100.0,15.0677,15.121,15.0589,15.0944,22100.0
2009-03-27 15:45:00,17.01,17.04,16.96,17.02,11600.0,15.1032,15.1299,15.0589,15.1121,11600.0
2009-03-27 15:50:00,17.02,17.04,16.93,16.96,17200.0,15.1121,15.1299,15.0322,15.0589,17200.0
2009-03-27 15:55:00,16.96,16.96,16.89,16.92,47100.0,15.0589,15.0589,14.9967,15.0233,47100.0
2009-03-30 09:30:00,16.69,16.81,16.69,16.81,3400.0,14.8191,14.9257,14.8191,14.9257,3400.0
2009-03-30 09:35:00,16.76,16.84,16.52,16.59,11600.0,14.8813,14.9523,14.6682,14.7303,11600.0
2009-03-30 09:40:00,16.6,16.61,16.5,16.5,9000.0,14.7392,14.7481,14.6504,14.6504,9000.0
2009-03-30 09:45:00,16.5,16.75,16.5,16.64,13800.0,14.6504,14.8724,14.6504,14.7747,13800.0
2009-03-30 09:50:00,16.58,16.62,16.54,16.6,4500.0,14.7215,14.757,14.6859,14.7392,4500.0
2009-03-30 09:55:00,16.61,16.64,16.6,16.63,2300.0,14.7481,14.7747,14.7392,14.7658,2300.0
2009-03-30 10:00:00,16.65,16.68,16.6,16.61,8000.0,14.7836,14.8102,14.7392,14.7481,8000.0
2009-03-30 10:05:00,16.61,16.66,16.59,16.63,6200.0,14.7481,14.7925,14.7303,14.7658,6200.0
2009-03-30 10:10:00,16.67,16.74,16.67,16.71,2500.0,14.8014,14.8635,14.8014,14.8369,2500.0
2009-03-30 10:15:00,16.72,16.73,16.69,16.73,54400.0,14.8458,14.8546,14.8191,14.8546,54400.0
2009-03-30 10:20:00,16.73,16.8,16.65,16.67,27600.0,14.8546,14.9168,14.7836,14.8014,27600.0
2009-03-30 10:25:00,16.67,16.69,16.64,16.65,6800.0,14.8014,14.8191,14.7747,14.7836,6800.0
2009-03-30 10:30:00,16.67,16.73,16.65,16.73,13800.0,14.8014,14.8546,14.7836,14.8546,13800.0
2009-03-30 10:35:00,16.72,16.79,16.72,16.74,6200.0,14.8458,14.9079,14.8458,14.8635,6200.0
2009-03-30 10:40:00,16.74,16.77,16.67,16.67,16100.0,14.8635,14.8902,14.8014,14.8014,16100.0
2009-03-30 10:45:00,16.65,16.73,16.65,16.7,6300.0,14.7836,14.8546,14.7836,14.828,6300.0
2009-03-30 10:50:00,16.7,16.73,16.65,16.73,12400.0,14.828,14.8546,14.7836,14.8546,12400.0
2009-03-30 10:55:00,16.74,16.75,16.7,16.75,1600.0,14.8635,14.8724,14.828,14.8724,1600.0
2009-03-30 11:00:00,16.75,16.77,16.7,16.71,5800.0,14.8724,14.8902,14.828,14.8369,5800.0
2009-03-30 11:05:00,16.73,16.75,16.7,16.71,6000.0,14.8546,14.8724,14.828,14.8369,6000.0
2009-03-30 11:10:00,16.74,16.86,16.74,16.81,3700.0,14.8635,14.9701,14.8635,14.9257,3700.0
2009-03-30 11:15:00,16.78,16.78,16.75,16.75,1300.0,14.899,14.899,14.8724,14.8724,1300.0
2009-03-30 11:20:00,16.76,16.77,16.74,16.74,2200.0,14.8813,14.8902,14.8635,14.8635,2200.0
2009-03-30 11:25:00,16.71,16.74,16.7,16.72,3800.0,14.8369,14.8635,14.828,14.8458,3800.0
2009-03-30 11:30:00,16.73,16.73,16.67,16.7,26700.0,14.8546,14.8546,14.8014,14.828,26700.0
2009-03-30 11:35:00,16.69,16.72,16.69,16.72,2000.0,14.8191,14.8458,14.8191,14.8458,2000.0
2009-03-30 11:40:00,16.72,16.72,16.62,16.65,7700.0,14.8458,14.8458,14.757,14.7836,7700.0
2009-03-30 11:45:00,16.66,16.66,16.65,16.65,1900.0,14.7925,14.7925,14.7836,14.7836,1900.0
2009-03-30 11:50:00,16.65,16.66,16.58,16.58,29400.0,14.7836,14.7925,14.7215,14.7215,29400.0
2009-03-30 11:55:00,16.56,16.62,16.54,16.62,2600.0,14.7037,14.757,14.6859,14.757,2600.0
2009-03-30 12:00:00,16.63,16.63,16.56,16.56,1900.0,14.7658,14.7658,14.7037,14.7037,1900.0
2009-03-30 12:05:00,16.55,16.55,16.5,16.52,3800.0,14.6948,14.6948,14.6504,14.6682,3800.0
2009-03-30 12:10:00,16.52,16.53,16.5,16.5,2400.0,14.6682,14.6771,14.6504,14.6504,2400.0
2009-03-30 12:15:00,16.5,16.56,16.5,16.56,2400.0,14.6504,14.7037,14.6504,14.7037,2400.0
2009-03-30 12:20:00,16.56,16.58,16.53,16.53,1000.0,14.7037,14.7215,14.6771,14.6771,1000.0
2009-03-30 12:25:00,16.56,16.59,16.54,16.54,2200.0,14.7037,14.7303,14.6859,14.6859,2200.0
2009-03-30 12:30:00,16.58,16.58,16.51,16.51,4400.0,14.7215,14.7215,14.6593,14.6593,4400.0
2009-03-30 12:35:00,16.5,16.54,16.5,16.53,4900.0,14.6504,14.6859,14.6504,14.6771,4900.0
2009-03-30 12:40:00,16.52,16.52,16.5,16.5,700.0,14.6682,14.6682,14.6504,14.6504,700.0
2009-03-30 12:45:00,16.52,16.52,16.5,16.5,4200.0,14.6682,14.6682,14.6504,14.6504,4200.0
2009-03-30 12:50:00,16.5,16.5,16.47,16.48,4700.0,14.6504,14.6504,14.6238,14.6327,4700.0
2009-03-30 12:55:00,16.48,16.49,16.48,16.49,3100.0,14.6327,14.6415,14.6327,14.6415,3100.0
2009-03-30 13:00:00,16.5,16.5,16.49,16.5,16300.0,14.6504,14.6504,14.6415,14.6504,16300.0
2009-03-30 13:05:00,16.48,16.48,16.45,16.48,7600.0,14.6327,14.6327,14.606,14.6327,7600.0
2009-03-30 13:10:00,16.48,16.51,16.48,16.5,7900.0,14.6327,14.6593,14.6327,14.6504,7900.0
2009-03-30 13:15:00,16.51,16.54,16.5,16.54,2700.0,14.6593,14.6859,14.6504,14.6859,2700.0
2009-03-30 13:20:00,16.54,16.54,16.52,16.52,1500.0,14.6859,14.6859,14.6682,14.6682,1500.0
2009-03-30 13:25:00,16.51,16.58,16.51,16.56,3300.0,14.6593,14.7215,14.6593,14.7037,3300.0
2009-03-30 13:30:00,16.54,16.54,16.51,16.52,1900.0,14.6859,14.6859,14.6593,14.6682,1900.0
2009-03-30 13:35:00,16.5,16.52,16.45,16.5,8700.0,14.6504,14.6682,14.606,14.6504,8700.0
2009-03-30 13:40:00,16.5,16.51,16.49,16.49,1600.0,14.6504,14.6593,14.6415,14.6415,1600.0
2009-03-30 13:45:00,16.49,16.51,16.46,16.49,11100.0,14.6415,14.6593,14.6149,14.6415,11100.0
2009-03-30 13:50:00,16.52,16.52,16.51,16.51,900.0,14.6682,14.6682,14.6593,14.6593,900.0
2009-03-30 13:55:00,16.51,16.52,16.5,16.52,3300.0,14.6593,14.6682,14.6504,14.6682,3300.0
2009-03-30 14:00:00,16.51,16.58,16.5,16.57,2800.0,14.6593,14.7215,14.6504,14.7126,2800.0
2009-03-30 14:05:00,16.55,16.59,16.55,16.56,2400.0,14.6948,14.7303,14.6948,14.7037,2400.0
2009-03-30 14:10:00,16.57,16.64,16.57,16.64,2400.0,14.7126,14.7747,14.7126,14.7747,2400.0
2009-03-30 14:15:00,16.64,16.64,16.59,16.61,1300.0,14.7747,14.7747,14.7303,14.7481,1300.0
2009-03-30 14:20:00,16.62,16.64,16.56,16.58,5700.0,14.757,14.7747,14.7037,14.7215,5700.0
2009-03-30 14:25:00,16.59,16.59,16.53,16.54,5500.0,14.7303,14.7303,14.6771,14.6859,5500.0
2009-03-30 14:30:00,16.54,16.59,16.52,16.56,15500.0,14.6859,14.7303,14.6682,14.7037,15500.0
2009-03-30 14:35:00,16.56,16.58,16.55,16.55,2200.0,14.7037,14.7215,14.6948,14.6948,2200.0
2009-03-30 14:40:00,16.52,16.55,16.5,16.53,13200.0,14.6682,14.6948,14.6504,14.6771,13200.0
2009-03-30 14:45:00,16.51,16.52,16.5,16.5,6400.0,14.6593,14.6682,14.6504,14.6504,6400.0
2009-03-30 14:50:00,16.5,16.52,16.49,16.5,7900.0,14.6504,14.6682,14.6415,14.6504,7900.0
2009-03-30 14:55:00,16.51,16.53,16.49,16.49,5600.0,14.6593,14.6771,14.6415,14.6415,5600.0
2009-03-30 15:00:00,16.47,16.5,16.47,16.5,5400.0,14.6238,14.6504,14.6238,14.6504,5400.0
2009-03-30 15:05:00,16.49,16.52,16.48,16.52,10100.0,14.6415,14.6682,14.6327,14.6682,10100.0
2009-03-30 15:10:00,16.51,16.53,16.5,16.51,9200.0,14.6593,14.6771,14.6504,14.6593,9200.0
2009-03-30 15:15:00,16.52,16.54,16.48,16.48,4600.0,14.6682,14.6859,14.6327,14.6327,4600.0
2009-03-30 15:20:00,16.49,16.54,16.49,16.51,11000.0,14.6415,14.6859,14.6415,14.6593,11000.0
2009-03-30 15:25:00,16.51,16.52,16.47,16.47,11400.0,14.6593,14.6682,14.6238,14.6238,11400.0
2009-03-30 15:30:00,16.47,16.55,16.46,16.49,10100.0,14.6238,14.6948,14.6149,14.6415,10100.0
2009-03-30 15:35:00,16.49,16.53,16.41,16.43,14400.0,14.6415,14.6771,14.5705,14.5883,14400.0
2009-03-30 15:40:00,16.41,16.52,16.36,16.46,37400.0,14.5705,14.6682,14.5261,14.6149,37400.0
2009-03-30 15:45:00,16.46,16.52,16.42,16.49,20800.0,14.6149,14.6682,14.5794,14.6415,20800.0
2009-03-30 15:50:00,16.49,16.53,16.48,16.5,29100.0,14.6415,14.6771,14.6327,14.6504,29100.0
2009-03-30 15:55:00,16.5,16.54,16.38,16.42,53200.0,14.6504,14.6859,14.5439,14.5794,53200.0
2009-03-31 09:30:00,16.76,16.76,16.41,16.49,2400.0,14.8813,14.8813,14.5705,14.6415,2400.0
2009-03-31 09:35:00,16.49,16.56,16.47,16.5,6000.0,14.6415,14.7037,14.6238,14.6504,6000.0
2009-03-31 09:40:00,16.46,16.5,16.39,16.41,6400.0,14.6149,14.6504,14.5527,14.5705,6400.0
2009-03-31 09:45:00,16.43,16.43,16.34,16.37,1700.0,14.5883,14.5883,14.5084,14.535,1700.0
2009-03-31 09:50:00,16.34,16.34,16.28,16.3,3100.0,14.5084,14.5084,14.4551,14.4728,3100.0
2009-03-31 09:55:00,16.3,16.32,16.27,16.32,3000.0,14.4728,14.4906,14.4462,14.4906,3000.0
2009-03-31 10:00:00,16.3,16.39,16.28,16.35,4900.0,14.4728,14.5527,14.4551,14.5172,4900.0
2009-03-31 10:05:00,16.35,16.43,16.35,16.39,2100.0,14.5172,14.5883,14.5172,14.5527,2100.0
2009-03-31 10:10:00,16.4,16.43,16.36,16.37,2500.0,14.5616,14.5883,14.5261,14.535,2500.0
2009-03-31 10:15:00,16.37,16.38,16.35,16.38,1200.0,14.535,14.5439,14.5172,14.5439,1200.0
2009-03-31 10:20:00,16.35,16.39,16.31,16.35,5200.0,14.5172,14.5527,14.4817,14.5172,5200.0
2009-03-31 10:25:00,16.32,16.36,16.3,16.36,6400.0,14.4906,14.5261,14.4728,14.5261,6400.0
2009-03-31 10:30:00,16.36,16.4,16.23,16.24,7500.0,14.5261,14.5616,14.4107,14.4196,7500.0
2009-03-31 10:35:00,16.26,16.32,16.26,16.31,2700.0,14.4373,14.4906,14.4373,14.4817,2700.0
2009-03-31 10:40:00,16.34,16.35,16.31,16.32,1900.0,14.5084,14.5172,14.4817,14.4906,1900.0
2009-03-31 10:45:00,16.34,16.39,16.33,16.36,3800.0,14.5084,14.5527,14.4995,14.5261,3800.0
2009-03-31 10:50:00,16.38,16.38,16.32,16.32,3300.0,14.5439,14.5439,14.4906,14.4906,3300.0
2009-03-31 10:55:00,16.32,16.37,16.31,16.37,3200.0,14.4906,14.535,14.4817,14.535,3200.0
2009-03-31 11:00:00,16.38,16.48,16.37,16.48,11700.0,14.5439,14.6327,14.535,14.6327,11700.0
2009-03-31 11:05:00,16.45,16.51,16.45,16.48,5700.0,14.606,14.6593,14.606,14.6327,5700.0
2009-03-31 11:10:00,16.48,16.5,16.44,16.44,5800.0,14.6327,14.6504,14.5971,14.5971,5800.0
2009-03-31 11:15:00,16.44,16.45,16.44,16.44,2100.0,14.5971,14.606,14.5971,14.5971,2100.0
2009-03-31 11:20:00,16.47,16.5,16.47,16.48,4500.0,14.6238,14.6504,14.6238,14.6327,4500.0
2009-03-31 11:25:00,16.49,16.52,16.46,16.51,12000.0,14.6415,14.6682,14.6149,14.6593,12000.0
2009-03-31 11:30:00,16.5,16.51,16.45,16.46,7500.0,14.6504,14.6593,14.606,14.6149,7500.0
2009-03-31 11:35:00,16.47,16.48,16.38,16.47,22500.0,14.6238,14.6327,14.5439,14.6238,22500.0
2009-03-31 11:40:00,16.47,16.5,16.45,16.5,2800.0,14.6238,14.6504,14.606,14.6504,2800.0
2009-03-31 11:45:00,16.48,16.51,16.46,16.49,7400.0,14.6327,14.6593,14.6149,14.6415,7400.0
2009-03-31 11:50:00,16.49,16.5,16.46,16.47,1500.0,14.6415,14.6504,14.6149,14.6238,1500.0
2009-03-31 11:55:00,16.48,16.51,16.48,16.49,2800.0,14.6327,14.6593,14.6327,14.6415,2800.0
2009-03-31 12:00:00,16.49,16.51,16.45,16.49,7400.0,14.6415,14.6593,14.606,14.6415,7400.0
2009-03-31 12:05:00,16.47,16.5,16.46,16.46,1800.0,14.6238,14.6504,14.6149,14.6149,1800.0
2009-03-31 12:10:00,16.45,16.49,16.45,16.49,2300.0,14.606,14.6415,14.606,14.6415,2300.0
2009-03-31 12:15:00,16.5,16.5,16.48,16.48,4100.0,14.6504,14.6504,14.6327,14.6327,4100.0
2009-03-31 12:20:00,16.48,16.48,16.45,16.47,3300.0,14.6327,14.6327,14.606,14.6238,3300.0
2009-03-31 12:25:00,16.47,16.48,16.46,16.48,900.0,14.6238,14.6327,14.6149,14.6327,900.0
2009-03-31 12:30:00,16.49,16.52,16.49,16.51,3300.0,14.6415,14.6682,14.6415,14.6593,3300.0
2009-03-31 12:35:00,16.52,16.52,16.48,16.5,4600.0,14.6682,14.6682,14.6327,14.6504,4600.0
2009-03-31 12:40:00,16.5,16.54,16.49,16.52,12600.0,14.6504,14.6859,14.6415,14.6682,12600.0
2009-03-31 12:45:00,16.52,16.52,16.5,16.52,2800.0,14.6682,14.6682,14.6504,14.6682,2800.0
2009-03-31 12:50:00,16.51,16.54,16.51,16.54,5200.0,14.6593,14.6859,14.6593,14.6859,5200.0
2009-03-31 12:55:00,16.54,16.58,16.53,16.56,3100.0,14.6859,14.7215,14.6771,14.7037,3100.0
2009-03-31 13:00:00,16.55,16.58,16.53,16.57,3200.0,14.6948,14.7215,14.6771,14.7126,3200.0
2009-03-31 13:05:00,16.58,16.6,16.55,16.55,3100.0,14.7215,14.7392,14.6948,14.6948,3100.0
2009-03-31 13:10:00,16.57,16.57,16.52,16.52,3900.0,14.7126,14.7126,14.6682,14.6682,3900.0
2009-03-31 13:15:00,16.53,16.53,16.49,16.49,2700.0,14.6771,14.6771,14.6415,14.6415,2700.0
2009-03-31 13:20:00,16.49,16.5,16.49,16.5,800.0,14.6415,14.6504,14.6415,14.6504,800.0
2009-03-31 13:25:00,16.5,16.53,16.49,16.52,3600.0,14.6504,14.6771,14.6415,14.6682,3600.0
2009-03-31 13:30:00,16.51,16.62,16.51,16.61,13100.0,14.6593,14.757,14.6593,14.7481,13100.0
2009-03-31 13:35:00,16.61,16.62,16.6,16.62,3500.0,14.7481,14.757,14.7392,14.757,3500.0
2009-03-31 13:40:00,16.63,16.63,16.6,16.62,5000.0,14.7658,14.7658,14.7392,14.757,5000.0
2009-03-31 13:45:00,16.64,16.7,16.64,16.67,6200.0,14.7747,14.828,14.7747,14.8014,6200.0
2009-03-31 13:50:00,16.68,16.71,16.62,16.63,5700.0,14.8102,14.8369,14.757,14.7658,5700.0
2009-03-31 13:55:00,16.64,16.65,16.63,16.64,4100.0,14.7747,14.7836,14.7658,14.7747,4100.0
2009-03-31 14:00:00,16.66,16.7,16.64,16.65,6100.0,14.7925,14.828,14.7747,14.7836,6100.0
2009-03-31 14:05:00,16.66,16.69,16.65,16.68,3400.0,14.7925,14.8191,14.7836,14.8102,3400.0
2009-03-31 14:10:00,16.68,16.72,16.67,16.67,4900.0,14.8102,14.8458,14.8014,14.8014,4900.0
2009-03-31 14:15:00,16.66,16.75,16.63,16.75,8100.0,14.7925,14.8724,14.7658,14.8724,8100.0
2009-03-31 14:20:00,16.73,16.75,16.7,16.7,4400.0,14.8546,14.8724,14.828,14.828,4400.0
2009-03-31 14:25:00,16.71,16.76,16.71,16.76,4000.0,14.8369,14.8813,14.8369,14.8813,4000.0
2009-03-31 14:30:00,16.76,16.77,16.75,16.75,5800.0,14.8813,14.8902,14.8724,14.8724,5800.0
2009-03-31 14:35:00,16.76,16.79,16.75,16.77,4600.0,14.8813,14.9079,14.8724,14.8902,4600.0
2009-03-31 14:40:00,16.77,16.78,16.75,16.75,7000.0,14.8902,14.899,14.8724,14.8724,7000.0
2009-03-31 14:45:00,16.76,16.78,16.76,16.77,4700.0,14.8813,14.899,14.8813,14.8902,4700.0
2009-03-31 14:50:00,16.78,16.81,16.75,16.75,10200.0,14.899,14.9257,14.8724,14.8724,10200.0
2009-03-31 14:55:00,16.75,16.77,16.75,16.75,7100.0,14.8724,14.8902,14.8724,14.8724,7100.0
2009-03-31 15:00:00,16.75,16.79,16.75,16.77,17100.0,14.8724,14.9079,14.8724,14.8902,17100.0
2009-03-31 15:05:00,16.77,16.79,16.75,16.75,14700.0,14.8902,14.9079,14.8724,14.8724,14700.0
2009-03-31 15:10:00,16.76,16.78,16.74,16.75,18100.0,14.8813,14.899,14.8635,14.8724,18100.0
2009-03-31 15:15:00,16.76,16.82,16.75,16.8,10800.0,14.8813,14.9345,14.8724,14.9168,10800.0
2009-03-31 15:20:00,16.8,16.84,16.78,16.83,11300.0,14.9168,14.9523,14.899,14.9434,11300.0
2009-03-31 15:25:00,16.82,16.87,16.78,16.83,16100.0,14.9345,14.9789,14.899,14.9434,16100.0
2009-03-31 15:30:00,16.82,16.86,16.74,16.77,29300.0,14.9345,14.9701,14.8635,14.8902,29300.0
2009-03-31 15:35:00,16.75,16.85,16.75,16.85,28500.0,14.8724,14.9612,14.8724,14.9612,28500.0
2009-03-31 15:40:00,16.84,16.89,16.78,16.78,28200.0,14.9523,14.9967,14.899,14.899,28200.0
2009-03-31 15:45:00,16.76,16.88,16.75,16.79,22000.0,14.8813,14.9878,14.8724,14.9079,22000.0
2009-03-31 15:50:00,16.79,16.91,16.75,16.82,35400.0,14.9079,15.0145,14.8724,14.9345,35400.0
2009-03-31 15:55:00,16.84,16.95,16.81,16.9,56200.0,14.9523,15.05,14.9257,15.0056,56200.0
2009-04-01 09:30:00,16.53,16.62,16.43,16.62,4300.0,14.6771,14.757,14.5883,14.757,4300.0
2009-04-01 09:35:00,16.65,16.73,16.49,16.51,2100.0,14.7836,14.8546,14.6415,14.6593,2100.0
2009-04-01 09:40:00,16.51,16.63,16.5,16.5,3600.0,14.6593,14.7658,14.6504,14.6504,3600.0
2009-04-01 09:45:00,16.5,16.6,16.5,16.51,3200.0,14.6504,14.7392,14.6504,14.6593,3200.0
2009-04-01 09:50:00,16.5,16.57,16.5,16.55,4400.0,14.6504,14.7126,14.6504,14.6948,4400.0
2009-04-01 09:55:00,16.53,16.58,16.48,16.54,5200.0,14.6771,14.7215,14.6327,14.6859,5200.0
2009-04-01 10:00:00,16.53,16.61,16.47,16.56,6800.0,14.6771,14.7481,14.6238,14.7037,6800.0
2009-04-01 10:05:00,16.52,16.66,16.52,16.64,6900.0,14.6682,14.7925,14.6682,14.7747,6900.0
2009-04-01 10:10:00,16.67,16.72,16.61,16.68,6700.0,14.8014,14.8458,14.7481,14.8102,6700.0
2009-04-01 10:15:00,16.7,16.83,16.7,16.81,5400.0,14.828,14.9434,14.828,14.9257,5400.0
2009-04-01 10:20:00,16.79,16.87,16.76,16.78,4300.0,14.9079,14.9789,14.8813,14.899,4300.0
2009-04-01 10:25:00,16.84,16.94,16.8,16.86,11500.0,14.9523,15.0411,14.9168,14.9701,11500.0
2009-04-01 10:30:00,16.86,16.89,16.85,16.86,5100.0,14.9701,14.9967,14.9612,14.9701,5100.0
2009-04-01 10:35:00,16.87,16.99,16.87,16.98,8800.0,14.9789,15.0855,14.9789,15.0766,8800.0
2009-04-01 10:40:00,16.97,16.97,16.91,16.92,4900.0,15.0677,15.0677,15.0145,15.0233,4900.0
2009-04-01 10:45:00,16.93,16.93,16.78,16.78,3700.0,15.0322,15.0322,14.899,14.899,3700.0
2009-04-01 10:50:00,16.77,16.88,16.77,16.8,2700.0,14.8902,14.9878,14.8902,14.9168,2700.0
2009-04-01 10:55:00,16.83,16.88,16.74,16.75,2700.0,14.9434,14.9878,14.8635,14.8724,2700.0
2009-04-01 11:00:00,16.73,16.77,16.7,16.75,2500.0,14.8546,14.8902,14.828,14.8724,2500.0
2009-04-01 11:05:00,16.75,16.78,16.75,16.76,1600.0,14.8724,14.899,14.8724,14.8813,1600.0
2009-04-01 11:10:00,16.78,16.78,16.73,16.74,800.0,14.899,14.899,14.8546,14.8635,800.0
2009-04-01 11:15:00,16.7,16.81,16.69,16.75,7500.0,14.828,14.9257,14.8191,14.8724,7500.0
2009-04-01 11:20:00,16.74,16.77,16.7,16.7,3600.0,14.8635,14.8902,14.828,14.828,3600.0
2009-04-01 11:25:00,16.74,16.76,16.69,16.73,3800.0,14.8635,14.8813,14.8191,14.8546,3800.0
2009-04-01 11:30:00,16.73,16.78,16.69,16.69,2400.0,14.8546,14.899,14.8191,14.8191,2400.0
2009-04-01 11:35:00,16.68,16.69,16.66,16.69,1000.0,14.8102,14.8191,14.7925,14.8191,1000.0
2009-04-01 11:40:00,16.69,16.77,16.62,16.63,5200.0,14.8191,14.8902,14.757,14.7658,5200.0
2009-04-01 11:45:00,16.65,16.65,16.54,16.56,2900.0,14.7836,14.7836,14.6859,14.7037,2900.0
2009-04-01 11:50:00,16.56,16.56,16.52,16.52,1100.0,14.7037,14.7037,14.6682,14.6682,1100.0
2009-04-01 11:55:00,16.55,16.64,16.55,16.62,3800.0,14.6948,14.7747,14.6948,14.757,3800.0
2009-04-01 12:00:00,16.64,16.71,16.61,16.61,4900.0,14.7747,14.8369,14.7481,14.7481,4900.0
2009-04-01 12:05:00,16.57,16.63,16.56,16.56,2300.0,14.7126,14.7658,14.7037,14.7037,2300.0
2009-04-01 12:10:00,16.59,16.66,16.58,16.65,1700.0,14.7303,14.7925,14.7215,14.7836,1700.0
2009-04-01 12:15:00,16.65,16.65,16.58,16.59,2600.0,14.7836,14.7836,14.7215,14.7303,2600.0
2009-04-01 12:20:00,16.59,16.59,16.52,16.54,3200.0,14.7303,14.7303,14.6682,14.6859,3200.0
2009-04-01 12:25:00,16.54,16.55,16.46,16.51,9800.0,14.6859,14.6948,14.6149,14.6593,9800.0
2009-04-01 12:30:00,16.5,16.55,16.49,16.52,7900.0,14.6504,14.6948,14.6415,14.6682,7900.0
2009-04-01 12:35:00,16.51,16.55,16.47,16.47,15500.0,14.6593,14.6948,14.6238,14.6238,15500.0
2009-04-01 12:40:00,16.47,16.51,16.47,16.47,68800.0,14.6238,14.6593,14.6238,14.6238,68800.0
2009-04-01 12:45:00,16.5,16.51,16.43,16.49,21600.0,14.6504,14.6593,14.5883,14.6415,21600.0
2009-04-01 12:50:00,16.45,16.47,16.42,16.43,2000.0,14.606,14.6238,14.5794,14.5883,2000.0
2009-04-01 12:55:00,16.43,16.43,16.37,16.37,1400.0,14.5883,14.5883,14.535,14.535,1400.0
2009-04-01 13:00:00,16.38,16.39,16.31,16.36,108700.0,14.5439,14.5527,14.4817,14.5261,108700.0
2009-04-01 13:05:00,16.38,16.39,16.28,16.28,5600.0,14.5439,14.5527,14.4551,14.4551,5600.0
2009-04-01 13:10:00,16.29,16.33,16.28,16.33,2000.0,14.464,14.4995,14.4551,14.4995,2000.0
2009-04-01 13:15:00,16.33,16.35,16.33,16.34,1300.0,14.4995,14.5172,14.4995,14.5084,1300.0
2009-04-01 13:20:00,16.34,16.43,16.31,16.38,5100.0,14.5084,14.5883,14.4817,14.5439,5100.0
2009-04-01 13:25:00,16.39,16.44,16.38,16.4,3600.0,14.5527,14.5971,14.5439,14.5616,3600.0
2009-04-01 13:30:00,16.42,16.42,16.38,16.39,8900.0,14.5794,14.5794,14.5439,14.5527,8900.0
2009-04-01 13:35:00,16.39,16.45,16.39,16.43,5600.0,14.5527,14.606,14.5527,14.5883,5600.0
2009-04-01 13:40:00,16.45,16.49,16.42,16.48,7100.0,14.606,14.6415,14.5794,14.6327,7100.0
2009-04-01 13:45:00,16.48,16.53,16.47,16.5,8400.0,14.6327,14.6771,14.6238,14.6504,8400.0
2009-04-01 13:50:00,16.5,16.56,16.45,16.54,3700.0,14.6504,14.7037,14.606,14.6859,3700.0
2009-04-01 13:55:00,16.55,16.55,16.49,16.5,2800.0,14.6948,14.6948,14.6415,14.6504,2800.0
2009-04-01 14:00:00,16.5,16.54,16.49,16.54,3600.0,14.6504,14.6859,14.6415,14.6859,3600.0
2009-04-01 14:05:00,16.53,16.53,16.47,16.5,5100.0,14.6771,14.6771,14.6238,14.6504,5100.0
2009-04-01 14:10:00,16.5,16.5,16.4,16.41,10000.0,14.6504,14.6504,14.5616,14.5705,10000.0
2009-04-01 14:15:00,16.43,16.46,16.43,16.45,2900.0,14.5883,14.6149,14.5883,14.606,2900.0
2009-04-01 14:20:00,16.45,16.45,16.39,16.39,6000.0,14.606,14.606,14.5527,14.5527,6000.0
2009-04-01 14:25:00,16.39,16.4,16.39,16.4,1300.0,14.5527,14.5616,14.5527,14.5616,1300.0
2009-04-01 14:30:00,16.39,16.41,16.38,16.39,5800.0,14.5527,14.5705,14.5439,14.5527,5800.0
2009-04-01 14:35:00,16.4,16.4,16.37,16.37,3800.0,14.5616,14.5616,14.535,14.535,3800.0
2009-04-01 14:40:00,16.37,16.37,16.34,16.34,4900.0,14.535,14.535,14.5084,14.5084,4900.0
2009-04-01 14:45:00,16.31,16.35,16.29,16.35,3400.0,14.4817,14.5172,14.464,14.5172,3400.0
2009-04-01 14:50:00,16.35,16.35,16.34,16.35,5000.0,14.5172,14.5172,14.5084,14.5172,5000.0
2009-04-01 14:55:00,16.35,16.43,16.34,16.43,8900.0,14.5172,14.5883,14.5084,14.5883,8900.0
2009-04-01 15:00:00,16.43,16.43,16.34,16.37,17100.0,14.5883,14.5883,14.5084,14.535,17100.0
2009-04-01 15:05:00,16.36,16.42,16.34,16.37,23000.0,14.5261,14.5794,14.5084,14.535,23000.0
2009-04-01 15:10:00,16.36,16.38,16.34,16.35,16300.0,14.5261,14.5439,14.5084,14.5172,16300.0
2009-04-01 15:15:00,16.35,16.41,16.35,16.41,18500.0,14.5172,14.5705,14.5172,14.5705,18500.0
2009-04-01 15:20:00,16.41,16.42,16.35,16.38,12800.0,14.5705,14.5794,14.5172,14.5439,12800.0
2009-04-01 15:25:00,16.37,16.46,16.36,16.45,7600.0,14.535,14.6149,14.5261,14.606,7600.0
2009-04-01 15:30:00,16.45,16.46,16.35,16.46,5400.0,14.606,14.6149,14.5172,14.6149,5400.0
2009-04-01 15:35:00,16.48,16.55,16.48,16.53,7400.0,14.6327,14.6948,14.6327,14.6771,7400.0
2009-04-01 15:40:00,16.53,16.62,16.44,16.62,53200.0,14.6771,14.757,14.5971,14.757,53200.0
2009-04-01 15:45:00,16.61,16.7,16.58,16.65,23000.0,14.7481,14.828,14.7215,14.7836,23000.0
2009-04-01 15:50:00,16.62,16.97,16.62,16.89,53400.0,14.757,15.0677,14.757,14.9967,53400.0
2009-04-01 15:55:00,16.89,17.14,16.86,16.95,81600.0,14.9967,15.2187,14.9701,15.05,81600.0
2009-04-02 09:30:00,17.2,18.18,17.2,17.97,96500.0,15.272,16.1421,15.272,15.9556,96500.0
2009-04-02 09:35:00,17.97,18.75,17.91,18.27,28400.0,15.9556,16.6482,15.9024,16.222,28400.0
2009-04-02 09:40:00,18.23,18.55,18.13,18.54,16100.0,16.1865,16.4706,16.0977,16.4617,16100.0
2009-04-02 09:45:00,18.56,19.12,18.52,19.03,47000.0,16.4795,16.9767,16.444,16.8968,47000.0
2009-04-02 09:50:00,18.98,19.76,18.94,19.56,71400.0,16.8524,17.545,16.8169,17.3674,71400.0
2009-04-02 09:55:00,19.5,20.21,19.46,19.7,69400.0,17.3141,17.9445,17.2786,17.4917,69400.0
2009-04-02 10:00:00,19.69,19.77,18.9,19.0,46100.0,17.4828,17.5539,16.7814,16.8702,46100.0
2009-04-02 10:05:00,19.01,19.25,18.93,19.0,30700.0,16.8791,17.0922,16.808,16.8702,30700.0
2009-04-02 10:10:00,19.06,19.06,18.86,18.93,12300.0,16.9235,16.9235,16.7459,16.808,12300.0
2009-04-02 10:15:00,18.87,19.13,18.87,19.1,19200.0,16.7548,16.9856,16.7548,16.959,19200.0
2009-04-02 10:20:00,19.07,19.07,18.92,19.04,17200.0,16.9323,16.9323,16.7991,16.9057,17200.0
2009-04-02 10:25:00,19.02,19.03,18.89,18.94,4100.0,16.8879,16.8968,16.7725,16.8169,4100.0
2009-04-02 10:30:00,18.97,19.03,18.89,19.01,20500.0,16.8435,16.8968,16.7725,16.8791,20500.0
2009-04-02 10:35:00,18.98,19.0,18.88,18.91,4900.0,16.8524,16.8702,16.7636,16.7903,4900.0
2009-04-02 10:40:00,18.87,19.12,18.82,19.09,5300.0,16.7548,16.9767,16.7104,16.9501,5300.0
2009-04-02 10:45:00,19.22,19.22,18.94,18.94,7900.0,17.0655,17.0655,16.8169,16.8169,7900.0
2009-04-02 10:50:00,18.94,19.03,18.85,18.85,5200.0,16.8169,16.8968,16.737,16.737,5200.0
2009-04-02 10:55:00,18.86,18.94,18.85,18.89,7200.0,16.7459,16.8169,16.737,16.7725,7200.0
2009-04-02 11:00:00,18.93,19.02,18.9,18.9,5900.0,16.808,16.8879,16.7814,16.7814,5900.0
2009-04-02 11:05:00,18.94,19.0,18.9,19.0,4600.0,16.8169,16.8702,16.7814,16.8702,4600.0
2009-04-02 11:10:00,19.0,19.22,19.0,19.21,18100.0,16.8702,17.0655,16.8702,17.0566,18100.0
2009-04-02 11:15:00,19.22,19.31,19.2,19.25,19300.0,17.0655,17.1454,17.0478,17.0922,19300.0
2009-04-02 11:20:00,19.22,19.25,19.17,19.23,9700.0,17.0655,17.0922,17.0211,17.0744,9700.0
2009-04-02 11:25:00,19.23,19.3,19.19,19.29,6100.0,17.0744,17.1365,17.0389,17.1277,6100.0
2009-04-02 11:30:00,19.29,19.31,19.25,19.25,4700.0,17.1277,17.1454,17.0922,17.0922,4700.0
2009-04-02 11:35:00,19.24,19.37,19.24,19.33,7300.0,17.0833,17.1987,17.0833,17.1632,7300.0
2009-04-02 11:40:00,19.36,19.36,19.21,19.22,6600.0,17.1898,17.1898,17.0566,17.0655,6600.0
2009-04-02 11:45:00,19.22,19.34,19.22,19.31,3200.0,17.0655,17.1721,17.0655,17.1454,3200.0
2009-04-02 11:50:00,19.32,19.32,19.18,19.28,13000.0,17.1543,17.1543,17.03,17.1188,13000.0
2009-04-02 11:55:00,19.28,19.3,19.23,19.29,17500.0,17.1188,17.1365,17.0744,17.1277,17500.0
2009-04-02 12:00:00,19.3,19.3,19.23,19.26,9700.0,17.1365,17.1365,17.0744,17.101,9700.0
2009-04-02 12:05:00,19.24,19.34,19.24,19.29,7600.0,17.0833,17.1721,17.0833,17.1277,7600.0
2009-04-02 12:10:00,19.29,19.3,19.19,19.24,8400.0,17.1277,17.1365,17.0389,17.0833,8400.0
2009-04-02 12:15:00,19.25,19.32,19.21,19.28,11500.0,17.0922,17.1543,17.0566,17.1188,11500.0
2009-04-02 12:20:00,19.31,19.48,19.26,19.4,7200.0,17.1454,17.2964,17.101,17.2253,7200.0
2009-04-02 12:25:00,19.36,19.36,19.24,19.28,10400.0,17.1898,17.1898,17.0833,17.1188,10400.0
2009-04-02 12:30:00,19.3,19.3,19.25,19.28,6200.0,17.1365,17.1365,17.0922,17.1188,6200.0
2009-04-02 12:35:00,19.29,19.36,19.28,19.36,10900.0,17.1277,17.1898,17.1188,17.1898,10900.0
2009-04-02 12:40:00,19.38,19.55,19.38,19.5,14000.0,17.2076,17.3585,17.2076,17.3141,14000.0
2009-04-02 12:45:00,19.51,19.55,19.43,19.43,8800.0,17.323,17.3585,17.252,17.252,8800.0
2009-04-02 12:50:00,19.46,19.6,19.45,19.51,12600.0,17.2786,17.4029,17.2697,17.323,12600.0
2009-04-02 12:55:00,19.49,19.52,19.47,19.47,6400.0,17.3053,17.3319,17.2875,17.2875,6400.0
2009-04-02 13:00:00,19.49,19.57,19.49,19.54,6300.0,17.3053,17.3763,17.3053,17.3496,6300.0
2009-04-02 13:05:00,19.54,19.59,19.52,19.54,21200.0,17.3496,17.394,17.3319,17.3496,21200.0
2009-04-02 13:10:00,19.54,19.54,19.49,19.49,5300.0,17.3496,17.3496,17.3053,17.3053,5300.0
2009-04-02 13:15:00,19.49,19.5,19.47,19.49,3100.0,17.3053,17.3141,17.2875,17.3053,3100.0
2009-04-02 13:20:00,19.49,19.51,19.3,19.41,25800.0,17.3053,17.323,17.1365,17.2342,25800.0
2009-04-02 13:25:00,19.4,19.41,19.35,19.36,4600.0,17.2253,17.2342,17.1809,17.1898,4600.0
2009-04-02 13:30:00,19.35,19.38,19.2,19.21,21800.0,17.1809,17.2076,17.0478,17.0566,21800.0
2009-04-02 13:35:00,19.25,19.3,19.12,19.19,13100.0,17.0922,17.1365,16.9767,17.0389,13100.0
2009-04-02 13:40:00,19.2,19.26,19.1,19.12,8100.0,17.0478,17.101,16.959,16.9767,8100.0
2009-04-02 13:45:00,19.07,19.18,19.07,19.14,4500.0,16.9323,17.03,16.9323,16.9945,4500.0
2009-04-02 13:50:00,19.13,19.21,19.09,19.17,4100.0,16.9856,17.0566,16.9501,17.0211,4100.0
2009-04-02 13:55:00,19.16,19.19,19.06,19.19,9400.0,17.0122,17.0389,16.9235,17.0389,9400.0
2009-04-02 14:00:00,19.16,19.34,19.16,19.33,10400.0,17.0122,17.1721,17.0122,17.1632,10400.0
2009-04-02 14:05:00,19.32,19.42,19.23,19.23,9500.0,17.1543,17.2431,17.0744,17.0744,9500.0
2009-04-02 14:10:00,19.26,19.3,19.21,19.27,6900.0,17.101,17.1365,17.0566,17.1099,6900.0
2009-04-02 14:15:00,19.28,19.35,19.26,19.34,10500.0,17.1188,17.1809,17.101,17.1721,10500.0
2009-04-02 14:20:00,19.33,19.37,19.32,19.34,6000.0,17.1632,17.1987,17.1543,17.1721,6000.0
2009-04-02 14:25:00,19.34,19.47,19.34,19.45,8300.0,17.1721,17.2875,17.1721,17.2697,8300.0
2009-04-02 14:30:00,19.44,19.49,19.41,19.42,4400.0,17.2609,17.3053,17.2342,17.2431,4400.0
2009-04-02 14:35:00,19.43,19.45,19.4,19.42,7300.0,17.252,17.2697,17.2253,17.2431,7300.0
2009-04-02 14:40:00,19.43,19.49,19.35,19.37,7600.0,17.252,17.3053,17.1809,17.1987,7600.0
2009-04-02 14:45:00,19.35,19.45,19.32,19.45,7700.0,17.1809,17.2697,17.1543,17.2697,7700.0
2009-04-02 14:50:00,19.46,19.47,19.24,19.26,4600.0,17.2786,17.2875,17.0833,17.101,4600.0
2009-04-02 14:55:00,19.28,19.35,19.24,19.34,6100.0,17.1188,17.1809,17.0833,17.1721,6100.0
2009-04-02 15:00:00,19.33,19.37,19.26,19.3,13900.0,17.1632,17.1987,17.101,17.1365,13900.0
2009-04-02 15:05:00,19.3,19.3,19.14,19.22,9200.0,17.1365,17.1365,16.9945,17.0655,9200.0
2009-04-02 15:10:00,19.19,19.23,19.17,19.2,9100.0,17.0389,17.0744,17.0211,17.0478,9100.0
2009-04-02 15:15:00,19.21,19.25,19.18,19.2,12100.0,17.0566,17.0922,17.03,17.0478,12100.0
2009-04-02 15:20:00,19.2,19.25,19.19,19.2,11500.0,17.0478,17.0922,17.0389,17.0478,11500.0
2009-04-02 15:25:00,19.21,19.25,19.2,19.22,9800.0,17.0566,17.0922,17.0478,17.0655,9800.0
2009-04-02 15:30:00,19.22,19.25,19.17,19.25,16500.0,17.0655,17.0922,17.0211,17.0922,16500.0
2009-04-02 15:35:00,19.24,19.25,19.14,19.2,24300.0,17.0833,17.0922,16.9945,17.0478,24300.0
2009-04-02 15:40:00,19.2,19.25,19.17,19.2,16900.0,17.0478,17.0922,17.0211,17.0478,16900.0
2009-04-02 15:45:00,19.21,19.24,19.12,19.17,26400.0,17.0566,17.0833,16.9767,17.0211,26400.0
2009-04-02 15:50:00,19.16,19.17,19.09,19.1,15300.0,17.0122,17.0211,16.9501,16.959,15300.0
2009-04-02 15:55:00,19.11,19.25,19.0,19.15,56300.0,16.9678,17.0922,16.8702,17.0034,56300.0
2009-04-03 09:30:00,19.83,20.0,19.5,19.77,30200.0,17.6071,17.7581,17.3141,17.5539,30200.0
2009-04-03 09:35:00,19.77,19.92,19.57,19.67,17000.0,17.5539,17.6871,17.3763,17.4651,17000.0
2009-04-03 09:40:00,19.73,19.84,19.73,19.8,16400.0,17.5183,17.616,17.5183,17.5805,16400.0
2009-04-03 09:45:00,19.8,19.8,19.59,19.6,14700.0,17.5805,17.5805,17.394,17.4029,14700.0
2009-04-03 09:50:00,19.59,19.6,19.5,19.59,13500.0,17.394,17.4029,17.3141,17.394,13500.0
2009-04-03 09:55:00,19.57,19.7,19.57,19.64,11600.0,17.3763,17.4917,17.3763,17.4384,11600.0
2009-04-03 10:00:00,19.63,19.7,19.5,19.66,11000.0,17.4296,17.4917,17.3141,17.4562,11000.0
2009-04-03 10:05:00,19.68,19.68,19.52,19.54,14500.0,17.474,17.474,17.3319,17.3496,14500.0
2009-04-03 10:10:00,19.53,19.59,19.48,19.57,17400.0,17.3408,17.394,17.2964,17.3763,17400.0
2009-04-03 10:15:00,19.55,19.55,19.46,19.49,14400.0,17.3585,17.3585,17.2786,17.3053,14400.0
2009-04-03 10:20:00,19.5,19.52,19.45,19.45,14400.0,17.3141,17.3319,17.2697,17.2697,14400.0
2009-04-03 10:25:00,19.45,19.5,19.45,19.48,10100.0,17.2697,17.3141,17.2697,17.2964,10100.0
2009-04-03 10:30:00,19.48,19.5,19.47,19.47,7600.0,17.2964,17.3141,17.2875,17.2875,7600.0
2009-04-03 10:35:00,19.47,19.49,19.42,19.47,8600.0,17.2875,17.3053,17.2431,17.2875,8600.0
2009-04-03 10:40:00,19.48,19.49,19.34,19.34,10400.0,17.2964,17.3053,17.1721,17.1721,10400.0
2009-04-03 10:45:00,19.36,19.42,19.27,19.4,12300.0,17.1898,17.2431,17.1099,17.2253,12300.0
2009-04-03 10:50:00,19.39,19.44,19.36,19.38,14300.0,17.2165,17.2609,17.1898,17.2076,14300.0
2009-04-03 10:55:00,19.37,19.37,19.28,19.34,8000.0,17.1987,17.1987,17.1188,17.1721,8000.0
2009-04-03 11:00:00,19.35,19.35,19.31,19.32,6900.0,17.1809,17.1809,17.1454,17.1543,6900.0
2009-04-03 11:05:00,19.31,19.31,19.18,19.22,14800.0,17.1454,17.1454,17.03,17.0655,14800.0
2009-04-03 11:10:00,19.22,19.22,19.13,19.17,16100.0,17.0655,17.0655,16.9856,17.0211,16100.0
2009-04-03 11:15:00,19.18,19.28,19.11,19.15,28800.0,17.03,17.1188,16.9678,17.0034,28800.0
2009-04-03 11:20:00,19.15,19.2,19.09,19.1,12400.0,17.0034,17.0478,16.9501,16.959,12400.0
2009-04-03 11:25:00,19.1,19.12,18.99,19.07,20500.0,16.959,16.9767,16.8613,16.9323,20500.0
2009-04-03 11:30:00,19.06,19.26,19.02,19.26,27400.0,16.9235,17.101,16.8879,17.101,27400.0
2009-04-03 11:35:00,19.26,19.33,19.25,19.29,6700.0,17.101,17.1632,17.0922,17.1277,6700.0
2009-04-03 11:40:00,19.29,19.35,19.28,19.31,5600.0,17.1277,17.1809,17.1188,17.1454,5600.0
2009-04-03 11:45:00,19.31,19.35,19.3,19.35,4100.0,17.1454,17.1809,17.1365,17.1809,4100.0
2009-04-03 11:50:00,19.35,19.49,19.35,19.43,9300.0,17.1809,17.3053,17.1809,17.252,9300.0
2009-04-03 11:55:00,19.42,19.51,19.42,19.46,4700.0,17.2431,17.323,17.2431,17.2786,4700.0
2009-04-03 12:00:00,19.48,19.61,19.47,19.61,6800.0,17.2964,17.4118,17.2875,17.4118,6800.0
2009-04-03 12:05:00,19.57,19.57,19.37,19.38,22100.0,17.3763,17.3763,17.1987,17.2076,22100.0
2009-04-03 12:10:00,19.4,19.43,19.38,19.43,1600.0,17.2253,17.252,17.2076,17.252,1600.0
2009-04-03 12:15:00,19.44,19.54,19.41,19.42,11000.0,17.2609,17.3496,17.2342,17.2431,11000.0
2009-04-03 12:20:00,19.42,19.42,19.38,19.38,5300.0,17.2431,17.2431,17.2076,17.2076,5300.0
2009-04-03 12:25:00,19.39,19.52,19.39,19.52,2800.0,17.2165,17.3319,17.2165,17.3319,2800.0
2009-04-03 12:30:00,19.51,19.51,19.4,19.5,6500.0,17.323,17.323,17.2253,17.3141,6500.0
2009-04-03 12:35:00,19.51,19.56,19.46,19.5,6400.0,17.323,17.3674,17.2786,17.3141,6400.0
2009-04-03 12:40:00,19.5,19.59,19.46,19.57,7300.0,17.3141,17.394,17.2786,17.3763,7300.0
2009-04-03 12:45:00,19.57,19.6,19.47,19.48,6400.0,17.3763,17.4029,17.2875,17.2964,6400.0
2009-04-03 12:50:00,19.47,19.57,19.47,19.57,6000.0,17.2875,17.3763,17.2875,17.3763,6000.0
2009-04-03 12:55:00,19.53,19.6,19.53,19.58,5200.0,17.3408,17.4029,17.3408,17.3852,5200.0
2009-04-03 13:00:00,19.57,19.63,19.56,19.6,6500.0,17.3763,17.4296,17.3674,17.4029,6500.0
2009-04-03 13:05:00,19.6,19.61,19.43,19.45,6600.0,17.4029,17.4118,17.252,17.2697,6600.0
2009-04-03 13:10:00,19.46,19.59,19.46,19.53,4700.0,17.2786,17.394,17.2786,17.3408,4700.0
2009-04-03 13:15:00,19.58,19.63,19.54,19.58,9200.0,17.3852,17.4296,17.3496,17.3852,9200.0
2009-04-03 13:20:00,19.6,19.68,19.55,19.55,9400.0,17.4029,17.474,17.3585,17.3585,9400.0
2009-04-03 13:25:00,19.57,19.69,19.56,19.69,6200.0,17.3763,17.4828,17.3674,17.4828,6200.0
2009-04-03 13:30:00,19.7,19.7,19.58,19.58,3700.0,17.4917,17.4917,17.3852,17.3852,3700.0
2009-04-03 13:35:00,19.59,19.6,19.57,19.57,3500.0,17.394,17.4029,17.3763,17.3763,3500.0
2009-04-03 13:40:00,19.57,19.6,19.51,19.58,8000.0,17.3763,17.4029,17.323,17.3852,8000.0
2009-04-03 13:45:00,19.6,19.67,19.6,19.66,3800.0,17.4029,17.4651,17.4029,17.4562,3800.0
2009-04-03 13:50:00,19.69,19.69,19.63,19.64,9400.0,17.4828,17.4828,17.4296,17.4384,9400.0
2009-04-03 13:55:00,19.67,19.69,19.62,19.65,7500.0,17.4651,17.4828,17.4207,17.4473,7500.0
2009-04-03 14:00:00,19.68,19.72,19.65,19.65,6200.0,17.474,17.5095,17.4473,17.4473,6200.0
2009-04-03 14:05:00,19.64,19.65,19.59,19.62,5600.0,17.4384,17.4473,17.394,17.4207,5600.0
2009-04-03 14:10:00,19.62,19.63,19.58,19.63,6000.0,17.4207,17.4296,17.3852,17.4296,6000.0
2009-04-03 14:15:00,19.63,19.63,19.57,19.58,10800.0,17.4296,17.4296,17.3763,17.3852,10800.0
2009-04-03 14:20:00,19.58,19.61,19.56,19.58,8000.0,17.3852,17.4118,17.3674,17.3852,8000.0
2009-04-03 14:25:00,19.57,19.62,19.55,19.62,9800.0,17.3763,17.4207,17.3585,17.4207,9800.0
2009-04-03 14:30:00,19.61,19.63,19.56,19.58,11100.0,17.4118,17.4296,17.3674,17.3852,11100.0
2009-04-03 14:35:00,19.57,19.58,19.53,19.54,7400.0,17.3763,17.3852,17.3408,17.3496,7400.0
2009-04-03 14:40:00,19.54,19.59,19.52,19.59,6400.0,17.3496,17.394,17.3319,17.394,6400.0
2009-04-03 14:45:00,19.61,19.67,19.54,19.54,8700.0,17.4118,17.4651,17.3496,17.3496,8700.0
2009-04-03 14:50:00,19.56,19.65,19.54,19.63,3700.0,17.3674,17.4473,17.3496,17.4296,3700.0
2009-04-03 14:55:00,19.64,19.73,19.61,19.73,6500.0,17.4384,17.5183,17.4118,17.5183,6500.0
2009-04-03 15:00:00,19.71,19.77,19.69,19.7,14700.0,17.5006,17.5539,17.4828,17.4917,14700.0
2009-04-03 15:05:00,19.7,19.7,19.62,19.67,8300.0,17.4917,17.4917,17.4207,17.4651,8300.0
2009-04-03 15:10:00,19.68,19.73,19.68,19.7,7900.0,17.474,17.5183,17.474,17.4917,7900.0
2009-04-03 15:15:00,19.7,19.73,19.67,19.68,16800.0,17.4917,17.5183,17.4651,17.474,16800.0
2009-04-03 15:20:00,19.67,19.68,19.61,19.66,9300.0,17.4651,17.474,17.4118,17.4562,9300.0
2009-04-03 15:25:00,19.66,19.74,19.58,19.58,11400.0,17.4562,17.5272,17.3852,17.3852,11400.0
2009-04-03 15:30:00,19.6,19.65,19.58,19.64,11900.0,17.4029,17.4473,17.3852,17.4384,11900.0
2009-04-03 15:35:00,19.62,19.67,19.61,19.64,13900.0,17.4207,17.4651,17.4118,17.4384,13900.0
2009-04-03 15:40:00,19.64,19.8,19.64,19.78,12800.0,17.4384,17.5805,17.4384,17.5627,12800.0
2009-04-03 15:45:00,19.77,19.88,19.75,19.79,12500.0,17.5539,17.6515,17.5361,17.5716,12500.0
2009-04-03 15:50:00,19.79,19.89,19.75,19.87,22800.0,17.5716,17.6604,17.5361,17.6427,22800.0
2009-04-03 15:55:00,19.86,19.97,19.85,19.95,67300.0,17.6338,17.7314,17.6249,17.7137,67300.0
2009-04-06 09:30:00,19.84,20.24,19.76,20.19,9800.0,17.616,17.9712,17.545,17.9268,9800.0
2009-04-06 09:35:00,20.19,20.2,19.91,20.08,10100.0,17.9268,17.9357,17.6782,17.8291,10100.0
2009-04-06 09:40:00,20.1,20.1,19.96,19.97,10400.0,17.8469,17.8469,17.7226,17.7314,10400.0
2009-04-06 09:45:00,19.98,20.01,19.89,19.94,11400.0,17.7403,17.767,17.6604,17.7048,11400.0
2009-04-06 09:50:00,19.93,20.03,19.93,20.0,7900.0,17.6959,17.7847,17.6959,17.7581,7900.0
2009-04-06 09:55:00,20.0,20.1,19.99,20.03,5600.0,17.7581,17.8469,17.7492,17.7847,5600.0
2009-04-06 10:00:00,20.05,20.2,20.05,20.2,7600.0,17.8025,17.9357,17.8025,17.9357,7600.0
2009-04-06 10:05:00,20.23,20.35,20.15,20.33,7800.0,17.9623,18.0688,17.8913,18.0511,7800.0
2009-04-06 10:10:00,20.32,20.35,20.2,20.2,26600.0,18.0422,18.0688,17.9357,17.9357,26600.0
2009-04-06 10:15:00,20.18,20.21,20.17,20.21,15900.0,17.9179,17.9445,17.909,17.9445,15900.0
2009-04-06 10:20:00,20.21,20.23,20.17,20.22,47700.0,17.9445,17.9623,17.909,17.9534,47700.0
2009-04-06 10:25:00,20.22,20.31,20.2,20.25,36300.0,17.9534,18.0333,17.9357,17.9801,36300.0
2009-04-06 10:30:00,20.24,20.29,20.23,20.23,12800.0,17.9712,18.0156,17.9623,17.9623,12800.0
2009-04-06 10:35:00,20.24,20.25,20.23,20.24,1900.0,17.9712,17.9801,17.9623,17.9712,1900.0
2009-04-06 10:40:00,20.23,20.3,20.23,20.26,19900.0,17.9623,18.0245,17.9623,17.9889,19900.0
2009-04-06 10:45:00,20.23,20.3,20.21,20.26,7000.0,17.9623,18.0245,17.9445,17.9889,7000.0
2009-04-06 10:50:00,20.27,20.27,20.16,20.16,5000.0,17.9978,17.9978,17.9001,17.9001,5000.0
2009-04-06 10:55:00,20.15,20.27,20.15,20.2,29500.0,17.8913,17.9978,17.8913,17.9357,29500.0
2009-04-06 11:00:00,20.19,20.2,20.15,20.16,5600.0,17.9268,17.9357,17.8913,17.9001,5600.0
2009-04-06 11:05:00,20.16,20.18,20.07,20.1,7900.0,17.9001,17.9179,17.8202,17.8469,7900.0
2009-04-06 11:10:00,20.1,20.11,20.08,20.11,9200.0,17.8469,17.8558,17.8291,17.8558,9200.0
2009-04-06 11:15:00,20.13,20.13,20.08,20.12,5400.0,17.8735,17.8735,17.8291,17.8646,5400.0
2009-04-06 11:20:00,20.12,20.15,20.08,20.1,4100.0,17.8646,17.8913,17.8291,17.8469,4100.0
2009-04-06 11:25:00,20.11,20.15,20.1,20.1,6400.0,17.8558,17.8913,17.8469,17.8469,6400.0
2009-04-06 11:30:00,20.1,20.14,20.1,20.13,2900.0,17.8469,17.8824,17.8469,17.8735,2900.0
2009-04-06 11:35:00,20.14,20.14,20.08,20.09,2000.0,17.8824,17.8824,17.8291,17.838,2000.0
2009-04-06 11:40:00,20.1,20.1,20.04,20.07,7100.0,17.8469,17.8469,17.7936,17.8202,7100.0
2009-04-06 11:45:00,20.06,20.11,20.05,20.09,5200.0,17.8114,17.8558,17.8025,17.838,5200.0
2009-04-06 11:50:00,20.09,20.1,20.08,20.09,3500.0,17.838,17.8469,17.8291,17.838,3500.0
2009-04-06 11:55:00,20.09,20.1,20.09,20.1,4500.0,17.838,17.8469,17.838,17.8469,4500.0
2009-04-06 12:00:00,20.09,20.14,20.09,20.09,6900.0,17.838,17.8824,17.838,17.838,6900.0
2009-04-06 12:05:00,20.08,20.13,20.08,20.13,2900.0,17.8291,17.8735,17.8291,17.8735,2900.0
2009-04-06 12:10:00,20.13,20.14,20.09,20.1,2900.0,17.8735,17.8824,17.838,17.8469,2900.0
2009-04-06 12:15:00,20.1,20.1,19.99,19.99,5100.0,17.8469,17.8469,17.7492,17.7492,5100.0
2009-04-06 12:20:00,20.0,20.01,19.99,20.01,700.0,17.7581,17.767,17.7492,17.767,700.0
2009-04-06 12:25:00,19.98,20.02,19.98,20.02,2600.0,17.7403,17.7758,17.7403,17.7758,2600.0
2009-04-06 12:30:00,20.03,20.1,20.03,20.03,3600.0,17.7847,17.8469,17.7847,17.7847,3600.0
2009-04-06 12:35:00,20.02,20.06,20.0,20.06,1400.0,17.7758,17.8114,17.7581,17.8114,1400.0
2009-04-06 12:40:00,20.08,20.16,20.06,20.16,1800.0,17.8291,17.9001,17.8114,17.9001,1800.0
2009-04-06 12:45:00,20.16,20.17,20.1,20.17,3700.0,17.9001,17.909,17.8469,17.909,3700.0
2009-04-06 12:50:00,20.16,20.2,20.15,20.19,2600.0,17.9001,17.9357,17.8913,17.9268,2600.0
2009-04-06 12:55:00,20.22,20.23,20.22,20.23,3500.0,17.9534,17.9623,17.9534,17.9623,3500.0
2009-04-06 13:00:00,20.23,20.29,20.13,20.13,8000.0,17.9623,18.0156,17.8735,17.8735,8000.0
2009-04-06 13:05:00,20.15,20.17,20.14,20.16,600.0,17.8913,17.909,17.8824,17.9001,600.0
2009-04-06 13:10:00,20.18,20.19,20.16,20.17,8400.0,17.9179,17.9268,17.9001,17.909,8400.0
2009-04-06 13:15:00,20.19,20.19,20.13,20.13,4300.0,17.9268,17.9268,17.8735,17.8735,4300.0
2009-04-06 13:20:00,20.14,20.2,20.13,20.13,3700.0,17.8824,17.9357,17.8735,17.8735,3700.0
2009-04-06 13:25:00,20.12,20.13,20.09,20.1,3600.0,17.8646,17.8735,17.838,17.8469,3600.0
2009-04-06 13:30:00,20.09,20.11,20.08,20.1,3800.0,17.838,17.8558,17.8291,17.8469,3800.0
2009-04-06 13:35:00,20.08,20.12,20.08,20.11,6600.0,17.8291,17.8646,17.8291,17.8558,6600.0
2009-04-06 13:40:00,20.11,20.11,20.08,20.09,10400.0,17.8558,17.8558,17.8291,17.838,10400.0
2009-04-06 13:45:00,20.1,20.19,20.1,20.18,2900.0,17.8469,17.9268,17.8469,17.9179,2900.0
2009-04-06 13:50:00,20.17,20.18,20.16,20.18,2400.0,17.909,17.9179,17.9001,17.9179,2400.0
2009-04-06 13:55:00,20.17,20.19,20.15,20.19,4300.0,17.909,17.9268,17.8913,17.9268,4300.0
2009-04-06 14:00:00,20.19,20.2,20.17,20.17,2900.0,17.9268,17.9357,17.909,17.909,2900.0
2009-04-06 14:05:00,20.19,20.21,20.18,20.19,3300.0,17.9268,17.9445,17.9179,17.9268,3300.0
2009-04-06 14:10:00,20.19,20.2,20.16,20.16,6800.0,17.9268,17.9357,17.9001,17.9001,6800.0
2009-04-06 14:15:00,20.15,20.17,20.1,20.15,4800.0,17.8913,17.909,17.8469,17.8913,4800.0
2009-04-06 14:20:00,20.14,20.17,20.14,20.16,2500.0,17.8824,17.909,17.8824,17.9001,2500.0
2009-04-06 14:25:00,20.17,20.25,20.15,20.25,16400.0,17.909,17.9801,17.8913,17.9801,16400.0
2009-04-06 14:30:00,20.26,20.26,20.17,20.19,7800.0,17.9889,17.9889,17.909,17.9268,7800.0
2009-04-06 14:35:00,20.19,20.23,20.17,20.2,5900.0,17.9268,17.9623,17.909,17.9357,5900.0
2009-04-06 14:40:00,20.19,20.2,20.18,20.19,3900.0,17.9268,17.9357,17.9179,17.9268,3900.0
2009-04-06 14:45:00,20.2,20.21,20.15,20.18,15700.0,17.9357,17.9445,17.8913,17.9179,15700.0
2009-04-06 14:50:00,20.16,20.21,20.15,20.17,17200.0,17.9001,17.9445,17.8913,17.909,17200.0
2009-04-06 14:55:00,20.17,20.18,20.14,20.14,5600.0,17.909,17.9179,17.8824,17.8824,5600.0
2009-04-06 15:00:00,20.15,20.15,20.12,20.14,7800.0,17.8913,17.8913,17.8646,17.8824,7800.0
2009-04-06 15:05:00,20.15,20.15,20.11,20.12,11000.0,17.8913,17.8913,17.8558,17.8646,11000.0
2009-04-06 15:10:00,20.14,20.15,20.11,20.12,10400.0,17.8824,17.8913,17.8558,17.8646,10400.0
2009-04-06 15:15:00,20.11,20.11,20.07,20.09,27600.0,17.8558,17.8558,17.8202,17.838,27600.0
2009-04-06 15:20:00,20.09,20.14,20.08,20.1,16700.0,17.838,17.8824,17.8291,17.8469,16700.0
2009-04-06 15:25:00,20.09,20.12,20.03,20.05,8800.0,17.838,17.8646,17.7847,17.8025,8800.0
2009-04-06 15:30:00,20.05,20.14,20.05,20.13,136900.0,17.8025,17.8824,17.8025,17.8735,136900.0
2009-04-06 15:35:00,20.12,20.13,20.07,20.11,14200.0,17.8646,17.8735,17.8202,17.8558,14200.0
2009-04-06 15:40:00,20.11,20.18,20.1,20.16,14000.0,17.8558,17.9179,17.8469,17.9001,14000.0
2009-04-06 15:45:00,20.17,20.19,20.15,20.18,9500.0,17.909,17.9268,17.8913,17.9179,9500.0
2009-04-06 15:50:00,20.18,20.32,20.18,20.31,14200.0,17.9179,18.0422,17.9179,18.0333,14200.0
2009-04-06 15:55:00,20.3,20.35,20.27,20.31,35100.0,18.0245,18.0688,17.9978,18.0333,35100.0
2009-04-07 09:30:00,20.15,20.44,19.45,20.32,9000.0,17.8913,18.1488,17.2697,18.0422,9000.0
2009-04-07 09:35:00,20.33,20.36,20.06,20.17,11800.0,18.0511,18.0777,17.8114,17.909,11800.0
2009-04-07 09:40:00,20.18,20.26,20.04,20.09,10800.0,17.9179,17.9889,17.7936,17.838,10800.0
2009-04-07 09:45:00,20.02,20.4,20.02,20.38,7200.0,17.7758,18.1132,17.7758,18.0955,7200.0
2009-04-07 09:50:00,20.39,20.41,20.29,20.39,5000.0,18.1044,18.1221,18.0156,18.1044,5000.0
2009-04-07 09:55:00,20.37,20.66,20.37,20.63,14600.0,18.0866,18.3441,18.0866,18.3175,14600.0
2009-04-07 10:00:00,20.65,20.68,20.56,20.59,63500.0,18.3352,18.3619,18.2553,18.2819,63500.0
2009-04-07 10:05:00,20.57,20.75,20.57,20.73,13800.0,18.2642,18.424,18.2642,18.4063,13800.0
2009-04-07 10:10:00,20.73,20.75,20.6,20.67,20800.0,18.4063,18.424,18.2908,18.353,20800.0
2009-04-07 10:15:00,20.67,20.7,20.6,20.64,12500.0,18.353,18.3796,18.2908,18.3263,12500.0
2009-04-07 10:20:00,20.65,20.69,20.59,20.63,14500.0,18.3352,18.3707,18.2819,18.3175,14500.0
2009-04-07 10:25:00,20.61,20.66,20.58,20.64,16900.0,18.2997,18.3441,18.2731,18.3263,16900.0
2009-04-07 10:30:00,20.64,20.65,20.59,20.62,11200.0,18.3263,18.3352,18.2819,18.3086,11200.0
2009-04-07 10:35:00,20.61,20.64,20.48,20.5,113200.0,18.2997,18.3263,18.1843,18.202,113200.0
2009-04-07 10:40:00,20.5,20.66,20.49,20.64,9800.0,18.202,18.3441,18.1932,18.3263,9800.0
2009-04-07 10:45:00,20.63,20.7,20.63,20.68,15800.0,18.3175,18.3796,18.3175,18.3619,15800.0
2009-04-07 10:50:00,20.67,20.7,20.63,20.63,5200.0,18.353,18.3796,18.3175,18.3175,5200.0
2009-04-07 10:55:00,20.68,20.69,20.54,20.6,6600.0,18.3619,18.3707,18.2376,18.2908,6600.0
2009-04-07 11:00:00,20.58,20.63,20.57,20.62,5100.0,18.2731,18.3175,18.2642,18.3086,5100.0
2009-04-07 11:05:00,20.62,20.62,20.48,20.48,1600.0,18.3086,18.3086,18.1843,18.1843,1600.0
2009-04-07 11:10:00,20.47,20.53,20.47,20.51,6000.0,18.1754,18.2287,18.1754,18.2109,6000.0
2009-04-07 11:15:00,20.5,20.56,20.45,20.53,12000.0,18.202,18.2553,18.1576,18.2287,12000.0
2009-04-07 11:20:00,20.51,20.58,20.46,20.47,18700.0,18.2109,18.2731,18.1665,18.1754,18700.0
2009-04-07 11:25:00,20.47,20.47,20.41,20.43,12800.0,18.1754,18.1754,18.1221,18.1399,12800.0
2009-04-07 11:30:00,20.43,20.55,20.41,20.51,19500.0,18.1399,18.2464,18.1221,18.2109,19500.0
2009-04-07 11:35:00,20.54,20.55,20.43,20.46,13900.0,18.2376,18.2464,18.1399,18.1665,13900.0
2009-04-07 11:40:00,20.48,20.48,20.43,20.46,3700.0,18.1843,18.1843,18.1399,18.1665,3700.0
2009-04-07 11:45:00,20.44,20.58,20.43,20.57,115400.0,18.1488,18.2731,18.1399,18.2642,115400.0
2009-04-07 11:50:00,20.54,20.65,20.54,20.64,20900.0,18.2376,18.3352,18.2376,18.3263,20900.0
2009-04-07 11:55:00,20.62,20.64,20.5,20.5,20700.0,18.3086,18.3263,18.202,18.202,20700.0
2009-04-07 12:00:00,20.58,20.6,20.5,20.56,19900.0,18.2731,18.2908,18.202,18.2553,19900.0
2009-04-07 12:05:00,20.56,20.58,20.44,20.45,10400.0,18.2553,18.2731,18.1488,18.1576,10400.0
2009-04-07 12:10:00,20.48,20.6,20.45,20.51,6700.0,18.1843,18.2908,18.1576,18.2109,6700.0
2009-04-07 12:15:00,20.52,20.52,20.45,20.47,7500.0,18.2198,18.2198,18.1576,18.1754,7500.0
2009-04-07 12:20:00,20.47,20.48,20.35,20.38,5200.0,18.1754,18.1843,18.0688,18.0955,5200.0
2009-04-07 12:25:00,20.36,20.4,20.29,20.3,5300.0,18.0777,18.1132,18.0156,18.0245,5300.0
2009-04-07 12:30:00,20.32,20.36,20.3,20.36,2300.0,18.0422,18.0777,18.0245,18.0777,2300.0
2009-04-07 12:35:00,20.34,20.47,20.34,20.46,9600.0,18.06,18.1754,18.06,18.1665,9600.0
2009-04-07 12:40:00,20.4,20.53,20.4,20.53,2200.0,18.1132,18.2287,18.1132,18.2287,2200.0
2009-04-07 12:45:00,20.57,20.6,20.55,20.57,2100.0,18.2642,18.2908,18.2464,18.2642,2100.0
2009-04-07 12:50:00,20.58,20.65,20.58,20.61,3700.0,18.2731,18.3352,18.2731,18.2997,3700.0
2009-04-07 12:55:00,20.62,20.62,20.6,20.62,1700.0,18.3086,18.3086,18.2908,18.3086,1700.0
2009-04-07 13:00:00,20.6,20.61,20.54,20.54,2300.0,18.2908,18.2997,18.2376,18.2376,2300.0
2009-04-07 13:05:00,20.55,20.55,20.5,20.52,1500.0,18.2464,18.2464,18.202,18.2198,1500.0
2009-04-07 13:10:00,20.49,20.5,20.47,20.47,3700.0,18.1932,18.202,18.1754,18.1754,3700.0
2009-04-07 13:15:00,20.45,20.46,20.39,20.41,14100.0,18.1576,18.1665,18.1044,18.1221,14100.0
2009-04-07 13:20:00,20.4,20.41,20.38,20.38,4700.0,18.1132,18.1221,18.0955,18.0955,4700.0
2009-04-07 13:25:00,20.4,20.4,20.34,20.34,2400.0,18.1132,18.1132,18.06,18.06,2400.0
2009-04-07 13:30:00,20.35,20.36,20.26,20.27,4900.0,18.0688,18.0777,17.9889,17.9978,4900.0
2009-04-07 13:35:00,20.26,20.26,20.17,20.18,8800.0,17.9889,17.9889,17.909,17.9179,8800.0
2009-04-07 13:40:00,20.18,20.25,20.18,20.23,4500.0,17.9179,17.9801,17.9179,17.9623,4500.0
2009-04-07 13:45:00,20.23,20.23,20.17,20.18,4200.0,17.9623,17.9623,17.909,17.9179,4200.0
2009-04-07 13:50:00,20.17,20.17,20.04,20.04,21200.0,17.909,17.909,17.7936,17.7936,21200.0
2009-04-07 13:55:00,20.03,20.05,19.97,19.98,6700.0,17.7847,17.8025,17.7314,17.7403,6700.0
2009-04-07 14:00:00,19.97,19.98,19.87,19.96,11500.0,17.7314,17.7403,17.6427,17.7226,11500.0
2009-04-07 14:05:00,19.95,20.0,19.9,20.0,9400.0,17.7137,17.7581,17.6693,17.7581,9400.0
2009-04-07 14:10:00,20.0,20.0,19.9,19.96,15200.0,17.7581,17.7581,17.6693,17.7226,15200.0
2009-04-07 14:15:00,19.97,20.01,19.94,19.94,4200.0,17.7314,17.767,17.7048,17.7048,4200.0
2009-04-07 14:20:00,19.95,19.97,19.87,19.87,7700.0,17.7137,17.7314,17.6427,17.6427,7700.0
2009-04-07 14:25:00,19.89,19.92,19.89,19.92,3400.0,17.6604,17.6871,17.6604,17.6871,3400.0
2009-04-07 14:30:00,19.92,19.97,19.92,19.95,3000.0,17.6871,17.7314,17.6871,17.7137,3000.0
2009-04-07 14:35:00,19.94,19.97,19.94,19.96,2400.0,17.7048,17.7314,17.7048,17.7226,2400.0
2009-04-07 14:40:00,19.96,19.99,19.94,19.99,3400.0,17.7226,17.7492,17.7048,17.7492,3400.0
2009-04-07 14:45:00,19.96,19.98,19.93,19.93,5100.0,17.7226,17.7403,17.6959,17.6959,5100.0
2009-04-07 14:50:00,19.92,19.93,19.9,19.91,7800.0,17.6871,17.6959,17.6693,17.6782,7800.0
2009-04-07 14:55:00,19.86,19.92,19.86,19.92,4700.0,17.6338,17.6871,17.6338,17.6871,4700.0
2009-04-07 15:00:00,19.92,19.92,19.89,19.9,6500.0,17.6871,17.6871,17.6604,17.6693,6500.0
2009-04-07 15:05:00,19.9,19.91,19.89,19.9,7800.0,17.6693,17.6782,17.6604,17.6693,7800.0
2009-04-07 15:10:00,19.9,19.99,19.89,19.97,11500.0,17.6693,17.7492,17.6604,17.7314,11500.0
2009-04-07 15:15:00,19.98,20.07,19.97,20.0,21100.0,17.7403,17.8202,17.7314,17.7581,21100.0
2009-04-07 15:20:00,20.0,20.02,19.95,19.95,8900.0,17.7581,17.7758,17.7137,17.7137,8900.0
2009-04-07 15:25:00,19.97,20.03,19.95,19.95,15500.0,17.7314,17.7847,17.7137,17.7137,15500.0
2009-04-07 15:30:00,19.95,19.99,19.93,19.98,11500.0,17.7137,17.7492,17.6959,17.7403,11500.0
2009-04-07 15:35:00,19.98,19.99,19.94,19.98,14600.0,17.7403,17.7492,17.7048,17.7403,14600.0
2009-04-07 15:40:00,19.98,20.04,19.92,19.92,17600.0,17.7403,17.7936,17.6871,17.6871,17600.0
2009-04-07 15:45:00,19.95,20.0,19.93,19.99,15900.0,17.7137,17.7581,17.6959,17.7492,15900.0
2009-04-07 15:50:00,19.96,20.0,19.9,19.9,18300.0,17.7226,17.7581,17.6693,17.6693,18300.0
2009-04-07 15:55:00,19.91,19.95,19.87,19.87,37400.0,17.6782,17.7137,17.6427,17.6427,37400.0
2009-04-08 09:30:00,20.08,20.08,19.7,19.95,5600.0,17.8291,17.8291,17.4917,17.7137,5600.0
2009-04-08 09:35:00,19.95,19.99,19.87,19.98,2100.0,17.7137,17.7492,17.6427,17.7403,2100.0
2009-04-08 09:40:00,19.97,20.03,19.95,20.0,5300.0,17.7314,17.7847,17.7137,17.7581,5300.0
2009-04-08 09:45:00,20.01,20.12,19.97,20.06,8900.0,17.767,17.8646,17.7314,17.8114,8900.0
2009-04-08 09:50:00,20.06,20.06,19.95,19.95,11900.0,17.8114,17.8114,17.7137,17.7137,11900.0
2009-04-08 09:55:00,19.99,19.99,19.95,19.95,1900.0,17.7492,17.7492,17.7137,17.7137,1900.0
2009-04-08 10:00:00,19.99,20.06,19.98,19.98,4000.0,17.7492,17.8114,17.7403,17.7403,4000.0
2009-04-08 10:05:00,20.0,20.06,19.93,20.01,31300.0,17.7581,17.8114,17.6959,17.767,31300.0
2009-04-08 10:10:00,19.99,20.01,19.92,19.96,20300.0,17.7492,17.767,17.6871,17.7226,20300.0
2009-04-08 10:15:00,19.99,20.01,19.86,19.86,31600.0,17.7492,17.767,17.6338,17.6338,31600.0
2009-04-08 10:20:00,19.86,19.86,19.75,19.77,21800.0,17.6338,17.6338,17.5361,17.5539,21800.0
2009-04-08 10:25:00,19.81,19.82,19.61,19.65,19500.0,17.5894,17.5983,17.4118,17.4473,19500.0
2009-04-08 10:30:00,19.65,19.75,19.62,19.72,4900.0,17.4473,17.5361,17.4207,17.5095,4900.0
2009-04-08 10:35:00,19.66,19.71,19.57,19.61,17300.0,17.4562,17.5006,17.3763,17.4118,17300.0
2009-04-08 10:40:00,19.63,19.7,19.56,19.7,10800.0,17.4296,17.4917,17.3674,17.4917,10800.0
2009-04-08 10:45:00,19.69,19.69,19.64,19.68,6300.0,17.4828,17.4828,17.4384,17.474,6300.0
2009-04-08 10:50:00,19.68,19.71,19.67,19.68,7900.0,17.474,17.5006,17.4651,17.474,7900.0
2009-04-08 10:55:00,19.68,19.7,19.61,19.61,4000.0,17.474,17.4917,17.4118,17.4118,4000.0
2009-04-08 11:00:00,19.67,19.7,19.66,19.66,900.0,17.4651,17.4917,17.4562,17.4562,900.0
2009-04-08 11:05:00,19.7,19.7,19.67,19.68,2800.0,17.4917,17.4917,17.4651,17.474,2800.0
2009-04-08 11:10:00,19.7,19.7,19.69,19.69,1400.0,17.4917,17.4917,17.4828,17.4828,1400.0
2009-04-08 11:15:00,19.7,19.74,19.69,19.71,10100.0,17.4917,17.5272,17.4828,17.5006,10100.0
2009-04-08 11:20:00,19.71,19.74,19.7,19.74,1900.0,17.5006,17.5272,17.4917,17.5272,1900.0
2009-04-08 11:25:00,19.75,19.75,19.69,19.71,5600.0,17.5361,17.5361,17.4828,17.5006,5600.0
2009-04-08 11:30:00,19.7,19.72,19.69,19.72,6700.0,17.4917,17.5095,17.4828,17.5095,6700.0
2009-04-08 11:35:00,19.7,19.78,19.7,19.78,2800.0,17.4917,17.5627,17.4917,17.5627,2800.0
2009-04-08 11:40:00,19.76,19.76,19.69,19.7,5200.0,17.545,17.545,17.4828,17.4917,5200.0
2009-04-08 11:45:00,19.73,19.76,19.72,19.74,2600.0,17.5183,17.545,17.5095,17.5272,2600.0
2009-04-08 11:50:00,19.73,19.76,19.72,19.73,1200.0,17.5183,17.545,17.5095,17.5183,1200.0
2009-04-08 11:55:00,19.74,19.76,19.73,19.73,1200.0,17.5272,17.545,17.5183,17.5183,1200.0
2009-04-08 12:00:00,19.74,19.77,19.74,19.77,900.0,17.5272,17.5539,17.5272,17.5539,900.0
2009-04-08 12:05:00,19.78,19.8,19.76,19.77,3800.0,17.5627,17.5805,17.545,17.5539,3800.0
2009-04-08 12:10:00,19.77,19.79,19.77,19.77,3200.0,17.5539,17.5716,17.5539,17.5539,3200.0
2009-04-08 12:15:00,19.77,19.8,19.74,19.8,5300.0,17.5539,17.5805,17.5272,17.5805,5300.0
2009-04-08 12:20:00,19.77,19.83,19.77,19.83,5200.0,17.5539,17.6071,17.5539,17.6071,5200.0
2009-04-08 12:25:00,19.82,19.85,19.75,19.76,14200.0,17.5983,17.6249,17.5361,17.545,14200.0
2009-04-08 12:30:00,19.78,19.78,19.74,19.77,2600.0,17.5627,17.5627,17.5272,17.5539,2600.0
2009-04-08 12:35:00,19.73,19.77,19.73,19.76,1500.0,17.5183,17.5539,17.5183,17.545,1500.0
2009-04-08 12:40:00,19.77,19.85,19.76,19.79,10800.0,17.5539,17.6249,17.545,17.5716,10800.0
2009-04-08 12:45:00,19.79,19.85,19.75,19.85,4800.0,17.5716,17.6249,17.5361,17.6249,4800.0
2009-04-08 12:50:00,19.84,19.84,19.8,19.84,2700.0,17.616,17.616,17.5805,17.616,2700.0
2009-04-08 12:55:00,19.86,19.91,19.85,19.85,8700.0,17.6338,17.6782,17.6249,17.6249,8700.0
2009-04-08 13:00:00,19.87,19.89,19.83,19.83,3800.0,17.6427,17.6604,17.6071,17.6071,3800.0
2009-04-08 13:05:00,19.82,19.86,19.79,19.84,6200.0,17.5983,17.6338,17.5716,17.616,6200.0
2009-04-08 13:10:00,19.83,19.88,19.83,19.88,1800.0,17.6071,17.6515,17.6071,17.6515,1800.0
2009-04-08 13:15:00,19.87,19.89,19.85,19.86,3500.0,17.6427,17.6604,17.6249,17.6338,3500.0
2009-04-08 13:20:00,19.85,19.88,19.85,19.87,1200.0,17.6249,17.6515,17.6249,17.6427,1200.0
2009-04-08 13:25:00,19.87,19.91,19.87,19.89,3100.0,17.6427,17.6782,17.6427,17.6604,3100.0
2009-04-08 13:30:00,19.89,19.92,19.82,19.86,15500.0,17.6604,17.6871,17.5983,17.6338,15500.0
2009-04-08 13:35:00,19.86,19.91,19.81,19.84,12100.0,17.6338,17.6782,17.5894,17.616,12100.0
2009-04-08 13:40:00,19.83,19.88,19.83,19.88,1300.0,17.6071,17.6515,17.6071,17.6515,1300.0
2009-04-08 13:45:00,19.87,19.88,19.83,19.88,3500.0,17.6427,17.6515,17.6071,17.6515,3500.0
2009-04-08 13:50:00,19.88,19.88,19.85,19.85,2400.0,17.6515,17.6515,17.6249,17.6249,2400.0
2009-04-08 13:55:00,19.85,19.85,19.83,19.85,4800.0,17.6249,17.6249,17.6071,17.6249,4800.0
2009-04-08 14:00:00,19.84,19.84,19.82,19.83,2100.0,17.616,17.616,17.5983,17.6071,2100.0
2009-04-08 14:05:00,19.83,19.85,19.83,19.85,2900.0,17.6071,17.6249,17.6071,17.6249,2900.0
2009-04-08 14:10:00,19.85,19.87,19.84,19.86,7700.0,17.6249,17.6427,17.616,17.6338,7700.0
2009-04-08 14:15:00,19.85,19.86,19.83,19.84,6300.0,17.6249,17.6338,17.6071,17.616,6300.0
2009-04-08 14:20:00,19.85,19.85,19.8,19.83,1800.0,17.6249,17.6249,17.5805,17.6071,1800.0
2009-04-08 14:25:00,19.81,19.86,19.81,19.86,800.0,17.5894,17.6338,17.5894,17.6338,800.0
2009-04-08 14:30:00,19.85,19.87,19.83,19.84,8100.0,17.6249,17.6427,17.6071,17.616,8100.0
2009-04-08 14:35:00,19.84,19.86,19.84,19.84,7000.0,17.616,17.6338,17.616,17.616,7000.0
2009-04-08 14:40:00,19.85,19.87,19.84,19.85,9700.0,17.6249,17.6427,17.616,17.6249,9700.0
2009-04-08 14:45:00,19.85,19.85,19.84,19.84,1800.0,17.6249,17.6249,17.616,17.616,1800.0
2009-04-08 14:50:00,19.85,19.86,19.77,19.83,6400.0,17.6249,17.6338,17.5539,17.6071,6400.0
2009-04-08 14:55:00,19.82,19.83,19.79,19.83,1500.0,17.5983,17.6071,17.5716,17.6071,1500.0
2009-04-08 15:00:00,19.83,19.83,19.75,19.75,3200.0,17.6071,17.6071,17.5361,17.5361,3200.0
2009-04-08 15:05:00,19.74,19.86,19.74,19.84,3800.0,17.5272,17.6338,17.5272,17.616,3800.0
2009-04-08 15:10:00,19.83,19.86,19.77,19.86,11300.0,17.6071,17.6338,17.5539,17.6338,11300.0
2009-04-08 15:15:00,19.85,19.9,19.81,19.83,15100.0,17.6249,17.6693,17.5894,17.6071,15100.0
2009-04-08 15:20:00,19.82,19.87,19.82,19.87,8200.0,17.5983,17.6427,17.5983,17.6427,8200.0
2009-04-08 15:25:00,19.88,19.91,19.86,19.89,24100.0,17.6515,17.6782,17.6338,17.6604,24100.0
2009-04-08 15:30:00,19.89,19.93,19.83,19.91,15200.0,17.6604,17.6959,17.6071,17.6782,15200.0
2009-04-08 15:35:00,19.9,19.91,19.86,19.87,8600.0,17.6693,17.6782,17.6338,17.6427,8600.0
2009-04-08 15:40:00,19.86,19.87,19.79,19.82,13400.0,17.6338,17.6427,17.5716,17.5983,13400.0
2009-04-08 15:45:00,19.82,19.87,19.82,19.87,8300.0,17.5983,17.6427,17.5983,17.6427,8300.0
2009-04-08 15:50:00,19.87,19.88,19.83,19.86,13400.0,17.6427,17.6515,17.6071,17.6338,13400.0
2009-04-08 15:55:00,19.85,20.03,19.85,19.98,36600.0,17.6249,17.7847,17.6249,17.7403,36600.0
2009-04-09 09:30:00,20.2,20.37,20.09,20.25,92200.0,17.9357,18.0866,17.838,17.9801,92200.0
2009-04-09 09:35:00,20.25,20.25,20.03,20.04,8800.0,17.9801,17.9801,17.7847,17.7936,8800.0
2009-04-09 09:40:00,20.09,20.26,20.04,20.13,56200.0,17.838,17.9889,17.7936,17.8735,56200.0
2009-04-09 09:45:00,20.17,20.24,20.01,20.12,21500.0,17.909,17.9712,17.767,17.8646,21500.0
2009-04-09 09:50:00,20.11,20.14,20.02,20.1,6400.0,17.8558,17.8824,17.7758,17.8469,6400.0
2009-04-09 09:55:00,20.07,20.19,20.07,20.11,8300.0,17.8202,17.9268,17.8202,17.8558,8300.0
2009-04-09 10:00:00,20.12,20.21,20.12,20.18,6800.0,17.8646,17.9445,17.8646,17.9179,6800.0
2009-04-09 10:05:00,20.18,20.25,20.12,20.25,10800.0,17.9179,17.9801,17.8646,17.9801,10800.0
2009-04-09 10:10:00,20.23,20.28,20.18,20.26,30000.0,17.9623,18.0067,17.9179,17.9889,30000.0
2009-04-09 10:15:00,20.26,20.27,20.15,20.17,30300.0,17.9889,17.9978,17.8913,17.909,30300.0
2009-04-09 10:20:00,20.22,20.32,20.19,20.32,33600.0,17.9534,18.0422,17.9268,18.0422,33600.0
2009-04-09 10:25:00,20.33,20.34,20.18,20.24,22700.0,18.0511,18.06,17.9179,17.9712,22700.0
2009-04-09 10:30:00,20.22,20.31,20.09,20.16,27400.0,17.9534,18.0333,17.838,17.9001,27400.0
2009-04-09 10:35:00,20.13,20.17,20.05,20.06,6300.0,17.8735,17.909,17.8025,17.8114,6300.0
2009-04-09 10:40:00,20.08,20.11,20.05,20.11,5400.0,17.8291,17.8558,17.8025,17.8558,5400.0
2009-04-09 10:45:00,20.09,20.13,20.08,20.13,1400.0,17.838,17.8735,17.8291,17.8735,1400.0
2009-04-09 10:50:00,20.15,20.28,20.15,20.21,20900.0,17.8913,18.0067,17.8913,17.9445,20900.0
2009-04-09 10:55:00,20.24,20.25,20.18,20.19,16700.0,17.9712,17.9801,17.9179,17.9268,16700.0
2009-04-09 11:00:00,20.15,20.25,20.15,20.22,24200.0,17.8913,17.9801,17.8913,17.9534,24200.0
2009-04-09 11:05:00,20.22,20.22,20.19,20.19,9400.0,17.9534,17.9534,17.9268,17.9268,9400.0
2009-04-09 11:10:00,20.19,20.22,20.18,20.22,900.0,17.9268,17.9534,17.9179,17.9534,900.0
2009-04-09 11:15:00,20.18,20.3,20.18,20.29,48500.0,17.9179,18.0245,17.9179,18.0156,48500.0
2009-04-09 11:20:00,20.3,20.35,20.27,20.27,8300.0,18.0245,18.0688,17.9978,17.9978,8300.0
2009-04-09 11:25:00,20.27,20.3,20.25,20.25,2900.0,17.9978,18.0245,17.9801,17.9801,2900.0
2009-04-09 11:30:00,20.26,20.35,20.25,20.35,2700.0,17.9889,18.0688,17.9801,18.0688,2700.0
2009-04-09 11:35:00,20.33,20.41,20.32,20.41,11700.0,18.0511,18.1221,18.0422,18.1221,11700.0
2009-04-09 11:40:00,20.41,20.42,20.28,20.32,21100.0,18.1221,18.131,18.0067,18.0422,21100.0
2009-04-09 11:45:00,20.32,20.36,20.3,20.34,15600.0,18.0422,18.0777,18.0245,18.06,15600.0
2009-04-09 11:50:00,20.31,20.35,20.3,20.32,8700.0,18.0333,18.0688,18.0245,18.0422,8700.0
2009-04-09 11:55:00,20.3,20.34,20.29,20.3,10300.0,18.0245,18.06,18.0156,18.0245,10300.0
2009-04-09 12:00:00,20.3,20.31,20.27,20.29,3200.0,18.0245,18.0333,17.9978,18.0156,3200.0
2009-04-09 12:05:00,20.3,20.32,20.28,20.3,4000.0,18.0245,18.0422,18.0067,18.0245,4000.0
2009-04-09 12:10:00,20.3,20.31,20.27,20.3,2900.0,18.0245,18.0333,17.9978,18.0245,2900.0
2009-04-09 12:15:00,20.28,20.33,20.26,20.32,13400.0,18.0067,18.0511,17.9889,18.0422,13400.0
2009-04-09 12:20:00,20.32,20.4,20.31,20.38,36100.0,18.0422,18.1132,18.0333,18.0955,36100.0
2009-04-09 12:25:00,20.38,20.4,20.36,20.36,23600.0,18.0955,18.1132,18.0777,18.0777,23600.0
2009-04-09 12:30:00,20.39,20.4,20.35,20.38,7300.0,18.1044,18.1132,18.0688,18.0955,7300.0
2009-04-09 12:35:00,20.39,20.47,20.36,20.47,10200.0,18.1044,18.1754,18.0777,18.1754,10200.0
2009-04-09 12:40:00,20.46,20.49,20.43,20.43,3800.0,18.1665,18.1932,18.1399,18.1399,3800.0
2009-04-09 12:45:00,20.45,20.47,20.41,20.41,9100.0,18.1576,18.1754,18.1221,18.1221,9100.0
2009-04-09 12:50:00,20.44,20.45,20.35,20.35,3900.0,18.1488,18.1576,18.0688,18.0688,3900.0
2009-04-09 12:55:00,20.36,20.38,20.35,20.38,17000.0,18.0777,18.0955,18.0688,18.0955,17000.0
2009-04-09 13:00:00,20.35,20.4,20.33,20.35,8600.0,18.0688,18.1132,18.0511,18.0688,8600.0
2009-04-09 13:05:00,20.35,20.38,20.34,20.34,5700.0,18.0688,18.0955,18.06,18.06,5700.0
2009-04-09 13:10:00,20.33,20.4,20.3,20.4,4200.0,18.0511,18.1132,18.0245,18.1132,4200.0
2009-04-09 13:15:00,20.36,20.41,20.36,20.4,4300.0,18.0777,18.1221,18.0777,18.1132,4300.0
2009-04-09 13:20:00,20.4,20.43,20.39,20.42,7100.0,18.1132,18.1399,18.1044,18.131,7100.0
2009-04-09 13:25:00,20.42,20.43,20.41,20.42,2700.0,18.131,18.1399,18.1221,18.131,2700.0
2009-04-09 13:30:00,20.42,20.43,20.4,20.41,4300.0,18.131,18.1399,18.1132,18.1221,4300.0
2009-04-09 13:35:00,20.42,20.46,20.4,20.44,10500.0,18.131,18.1665,18.1132,18.1488,10500.0
2009-04-09 13:40:00,20.43,20.43,20.36,20.38,8300.0,18.1399,18.1399,18.0777,18.0955,8300.0
2009-04-09 13:45:00,20.39,20.41,20.38,20.4,2500.0,18.1044,18.1221,18.0955,18.1132,2500.0
2009-04-09 13:50:00,20.4,20.41,20.37,20.4,4500.0,18.1132,18.1221,18.0866,18.1132,4500.0
2009-04-09 13:55:00,20.4,20.42,20.4,20.4,2600.0,18.1132,18.131,18.1132,18.1132,2600.0
2009-04-09 14:00:00,20.41,20.42,20.38,20.39,6000.0,18.1221,18.131,18.0955,18.1044,6000.0
2009-04-09 14:05:00,20.4,20.43,20.38,20.4,17900.0,18.1132,18.1399,18.0955,18.1132,17900.0
2009-04-09 14:10:00,20.43,20.43,20.39,20.4,3600.0,18.1399,18.1399,18.1044,18.1132,3600.0
2009-04-09 14:15:00,20.39,20.4,20.38,20.4,4100.0,18.1044,18.1132,18.0955,18.1132,4100.0
2009-04-09 14:20:00,20.4,20.4,20.39,20.4,3000.0,18.1132,18.1132,18.1044,18.1132,3000.0
2009-04-09 14:25:00,20.4,20.41,20.39,20.4,11100.0,18.1132,18.1221,18.1044,18.1132,11100.0
2009-04-09 14:30:00,20.4,20.49,20.4,20.48,9100.0,18.1132,18.1932,18.1132,18.1843,9100.0
2009-04-09 14:35:00,20.49,20.56,20.49,20.56,13100.0,18.1932,18.2553,18.1932,18.2553,13100.0
2009-04-09 14:40:00,20.55,20.59,20.49,20.59,8500.0,18.2464,18.2819,18.1932,18.2819,8500.0
2009-04-09 14:45:00,20.58,20.63,20.56,20.6,15600.0,18.2731,18.3175,18.2553,18.2908,15600.0
2009-04-09 14:50:00,20.6,20.63,20.6,20.6,9900.0,18.2908,18.3175,18.2908,18.2908,9900.0
2009-04-09 14:55:00,20.61,20.63,20.52,20.6,10700.0,18.2997,18.3175,18.2198,18.2908,10700.0
2009-04-09 15:00:00,20.61,20.65,20.56,20.57,8500.0,18.2997,18.3352,18.2553,18.2642,8500.0
2009-04-09 15:05:00,20.59,20.67,20.58,20.67,9600.0,18.2819,18.353,18.2731,18.353,9600.0
2009-04-09 15:10:00,20.7,20.7,20.64,20.68,8500.0,18.3796,18.3796,18.3263,18.3619,8500.0
2009-04-09 15:15:00,20.67,20.72,20.67,20.71,9000.0,18.353,18.3974,18.353,18.3885,9000.0
2009-04-09 15:20:00,20.7,20.7,20.66,20.69,6700.0,18.3796,18.3796,18.3441,18.3707,6700.0
2009-04-09 15:25:00,20.68,20.72,20.64,20.67,7200.0,18.3619,18.3974,18.3263,18.353,7200.0
2009-04-09 15:30:00,20.68,20.71,20.6,20.67,15500.0,18.3619,18.3885,18.2908,18.353,15500.0
2009-04-09 15:35:00,20.69,20.74,20.65,20.65,13700.0,18.3707,18.4151,18.3352,18.3352,13700.0
2009-04-09 15:40:00,20.64,20.74,20.64,20.73,35900.0,18.3263,18.4151,18.3263,18.4063,35900.0
2009-04-09 15:45:00,20.71,20.77,20.68,20.71,24700.0,18.3885,18.4418,18.3619,18.3885,24700.0
2009-04-09 15:50:00,20.73,20.92,20.68,20.91,31000.0,18.4063,18.575,18.3619,18.5661,31000.0
2009-04-09 15:55:00,20.91,20.98,20.87,20.93,75400.0,18.5661,18.6282,18.5306,18.5838,75400.0
2009-04-13 09:30:00,20.74,20.83,20.43,20.77,3300.0,18.4151,18.495,18.1399,18.4418,3300.0
2009-04-13 09:35:00,20.73,20.73,20.64,20.73,5700.0,18.4063,18.4063,18.3263,18.4063,5700.0
2009-04-13 09:40:00,20.77,20.77,20.63,20.68,5300.0,18.4418,18.4418,18.3175,18.3619,5300.0
2009-04-13 09:45:00,20.73,20.79,20.69,20.71,5600.0,18.4063,18.4595,18.3707,18.3885,5600.0
2009-04-13 09:50:00,20.7,20.7,20.55,20.58,11000.0,18.3796,18.3796,18.2464,18.2731,11000.0
2009-04-13 09:55:00,20.61,20.66,20.55,20.64,13400.0,18.2997,18.3441,18.2464,18.3263,13400.0
2009-04-13 10:00:00,20.63,20.75,20.63,20.67,14200.0,18.3175,18.424,18.3175,18.353,14200.0
2009-04-13 10:05:00,20.68,20.71,20.52,20.57,32200.0,18.3619,18.3885,18.2198,18.2642,32200.0
2009-04-13 10:10:00,20.56,20.64,20.52,20.57,13600.0,18.2553,18.3263,18.2198,18.2642,13600.0
2009-04-13 10:15:00,20.62,20.65,20.57,20.65,11700.0,18.3086,18.3352,18.2642,18.3352,11700.0
2009-04-13 10:20:00,20.65,20.79,20.65,20.75,3500.0,18.3352,18.4595,18.3352,18.424,3500.0
2009-04-13 10:25:00,20.74,20.75,20.74,20.75,4900.0,18.4151,18.424,18.4151,18.424,4900.0
2009-04-13 10:30:00,20.74,20.77,20.73,20.75,10800.0,18.4151,18.4418,18.4063,18.424,10800.0
2009-04-13 10:35:00,20.75,20.75,20.73,20.73,24300.0,18.424,18.424,18.4063,18.4063,24300.0
2009-04-13 10:40:00,20.74,20.74,20.55,20.63,13900.0,18.4151,18.4151,18.2464,18.3175,13900.0
2009-04-13 10:45:00,20.65,20.68,20.63,20.68,3400.0,18.3352,18.3619,18.3175,18.3619,3400.0
2009-04-13 10:50:00,20.66,20.77,20.66,20.68,5300.0,18.3441,18.4418,18.3441,18.3619,5300.0
2009-04-13 10:55:00,20.67,20.71,20.58,20.7,8200.0,18.353,18.3885,18.2731,18.3796,8200.0
2009-04-13 11:00:00,20.67,20.68,20.64,20.66,4900.0,18.353,18.3619,18.3263,18.3441,4900.0
2009-04-13 11:05:00,20.66,20.67,20.6,20.6,7300.0,18.3441,18.353,18.2908,18.2908,7300.0
2009-04-13 11:10:00,20.58,20.61,20.58,20.59,4200.0,18.2731,18.2997,18.2731,18.2819,4200.0
2009-04-13 11:15:00,20.6,20.6,20.55,20.58,4900.0,18.2908,18.2908,18.2464,18.2731,4900.0
2009-04-13 11:20:00,20.59,20.65,20.59,20.61,4000.0,18.2819,18.3352,18.2819,18.2997,4000.0
2009-04-13 11:25:00,20.6,20.64,20.56,20.59,11800.0,18.2908,18.3263,18.2553,18.2819,11800.0
2009-04-13 11:30:00,20.59,20.6,20.58,20.6,2200.0,18.2819,18.2908,18.2731,18.2908,2200.0
2009-04-13 11:35:00,20.6,20.6,20.56,20.6,1900.0,18.2908,18.2908,18.2553,18.2908,1900.0
2009-04-13 11:40:00,20.61,20.61,20.54,20.56,3300.0,18.2997,18.2997,18.2376,18.2553,3300.0
2009-04-13 11:45:00,20.56,20.65,20.56,20.62,6300.0,18.2553,18.3352,18.2553,18.3086,6300.0
2009-04-13 11:50:00,20.62,20.63,20.52,20.62,10600.0,18.3086,18.3175,18.2198,18.3086,10600.0
2009-04-13 11:55:00,20.62,20.71,20.62,20.66,3000.0,18.3086,18.3885,18.3086,18.3441,3000.0
2009-04-13 12:00:00,20.63,20.63,20.56,20.58,8400.0,18.3175,18.3175,18.2553,18.2731,8400.0
2009-04-13 12:05:00,20.53,20.55,20.48,20.49,3300.0,18.2287,18.2464,18.1843,18.1932,3300.0
2009-04-13 12:10:00,20.48,20.5,20.46,20.5,1900.0,18.1843,18.202,18.1665,18.202,1900.0
2009-04-13 12:15:00,20.51,20.56,20.5,20.55,1500.0,18.2109,18.2553,18.202,18.2464,1500.0
2009-04-13 12:20:00,20.55,20.59,20.52,20.52,4600.0,18.2464,18.2819,18.2198,18.2198,4600.0
2009-04-13 12:25:00,20.52,20.52,20.5,20.5,700.0,18.2198,18.2198,18.202,18.202,700.0
2009-04-13 12:30:00,20.5,20.64,20.48,20.64,1900.0,18.202,18.3263,18.1843,18.3263,1900.0
2009-04-13 12:35:00,20.61,20.67,20.57,20.63,2900.0,18.2997,18.353,18.2642,18.3175,2900.0
2009-04-13 12:40:00,20.63,20.68,20.63,20.63,300.0,18.3175,18.3619,18.3175,18.3175,300.0
2009-04-13 12:45:00,20.63,20.66,20.6,20.62,2700.0,18.3175,18.3441,18.2908,18.3086,2700.0
2009-04-13 12:50:00,20.61,20.65,20.6,20.63,900.0,18.2997,18.3352,18.2908,18.3175,900.0
2009-04-13 12:55:00,20.63,20.66,20.62,20.63,1600.0,18.3175,18.3441,18.3086,18.3175,1600.0
2009-04-13 13:00:00,20.69,20.71,20.65,20.65,3000.0,18.3707,18.3885,18.3352,18.3352,3000.0
2009-04-13 13:05:00,20.66,20.69,20.6,20.6,5400.0,18.3441,18.3707,18.2908,18.2908,5400.0
2009-04-13 13:10:00,20.6,20.65,20.6,20.63,1400.0,18.2908,18.3352,18.2908,18.3175,1400.0
2009-04-13 13:15:00,20.64,20.67,20.64,20.65,1900.0,18.3263,18.353,18.3263,18.3352,1900.0
2009-04-13 13:20:00,20.66,20.72,20.62,20.65,5500.0,18.3441,18.3974,18.3086,18.3352,5500.0
2009-04-13 13:25:00,20.66,20.69,20.61,20.61,7700.0,18.3441,18.3707,18.2997,18.2997,7700.0
2009-04-13 13:30:00,20.6,20.62,20.56,20.59,8400.0,18.2908,18.3086,18.2553,18.2819,8400.0
2009-04-13 13:35:00,20.6,20.63,20.57,20.62,3400.0,18.2908,18.3175,18.2642,18.3086,3400.0
2009-04-13 13:40:00,20.59,20.67,20.59,20.67,2300.0,18.2819,18.353,18.2819,18.353,2300.0
2009-04-13 13:45:00,20.69,20.75,20.64,20.7,2700.0,18.3707,18.424,18.3263,18.3796,2700.0
2009-04-13 13:50:00,20.73,20.76,20.66,20.7,7700.0,18.4063,18.4329,18.3441,18.3796,7700.0
2009-04-13 13:55:00,20.7,20.75,20.66,20.68,4900.0,18.3796,18.424,18.3441,18.3619,4900.0
2009-04-13 14:00:00,20.71,20.71,20.64,20.64,5700.0,18.3885,18.3885,18.3263,18.3263,5700.0
2009-04-13 14:05:00,20.65,20.66,20.58,20.59,9500.0,18.3352,18.3441,18.2731,18.2819,9500.0
2009-04-13 14:10:00,20.6,20.6,20.48,20.48,4600.0,18.2908,18.2908,18.1843,18.1843,4600.0
2009-04-13 14:15:00,20.5,20.5,20.44,20.46,3600.0,18.202,18.202,18.1488,18.1665,3600.0
2009-04-13 14:20:00,20.44,20.51,20.44,20.49,3400.0,18.1488,18.2109,18.1488,18.1932,3400.0
2009-04-13 14:25:00,20.5,20.53,20.5,20.52,2400.0,18.202,18.2287,18.202,18.2198,2400.0
2009-04-13 14:30:00,20.51,20.52,20.46,20.47,7700.0,18.2109,18.2198,18.1665,18.1754,7700.0
2009-04-13 14:35:00,20.47,20.47,20.44,20.45,3600.0,18.1754,18.1754,18.1488,18.1576,3600.0
2009-04-13 14:40:00,20.45,20.46,20.41,20.41,6100.0,18.1576,18.1665,18.1221,18.1221,6100.0
2009-04-13 14:45:00,20.42,20.45,20.39,20.45,8300.0,18.131,18.1576,18.1044,18.1576,8300.0
2009-04-13 14:50:00,20.42,20.45,20.42,20.45,2500.0,18.131,18.1576,18.131,18.1576,2500.0
2009-04-13 14:55:00,20.48,20.5,20.4,20.4,8900.0,18.1843,18.202,18.1132,18.1132,8900.0
2009-04-13 15:00:00,20.39,20.52,20.37,20.52,27200.0,18.1044,18.2198,18.0866,18.2198,27200.0
2009-04-13 15:05:00,20.52,20.65,20.52,20.61,19600.0,18.2198,18.3352,18.2198,18.2997,19600.0
2009-04-13 15:10:00,20.61,20.62,20.56,20.59,6000.0,18.2997,18.3086,18.2553,18.2819,6000.0
2009-04-13 15:15:00,20.6,20.64,20.59,20.61,16800.0,18.2908,18.3263,18.2819,18.2997,16800.0
2009-04-13 15:20:00,20.63,20.64,20.59,20.63,2600.0,18.3175,18.3263,18.2819,18.3175,2600.0
2009-04-13 15:25:00,20.65,20.68,20.64,20.68,4900.0,18.3352,18.3619,18.3263,18.3619,4900.0
2009-04-13 15:30:00,20.67,20.76,20.65,20.73,60600.0,18.353,18.4329,18.3352,18.4063,60600.0
2009-04-13 15:35:00,20.75,20.76,20.68,20.7,17700.0,18.424,18.4329,18.3619,18.3796,17700.0
2009-04-13 15:40:00,20.68,20.74,20.62,20.7,58800.0,18.3619,18.4151,18.3086,18.3796,58800.0
2009-04-13 15:45:00,20.7,20.72,20.61,20.62,25700.0,18.3796,18.3974,18.2997,18.3086,25700.0
2009-04-13 15:50:00,20.61,20.69,20.6,20.63,18000.0,18.2997,18.3707,18.2908,18.3175,18000.0
2009-04-13 15:55:00,20.63,20.74,20.61,20.64,25100.0,18.3175,18.4151,18.2997,18.3263,25100.0
2009-04-14 09:30:00,20.67,20.89,20.65,20.78,6300.0,18.353,18.5483,18.3352,18.4506,6300.0
2009-04-14 09:35:00,20.79,20.79,20.5,20.5,10000.0,18.4595,18.4595,18.202,18.202,10000.0
2009-04-14 09:40:00,20.5,20.5,20.46,20.47,5800.0,18.202,18.202,18.1665,18.1754,5800.0
2009-04-14 09:45:00,20.47,20.47,20.43,20.45,7700.0,18.1754,18.1754,18.1399,18.1576,7700.0
2009-04-14 09:50:00,20.44,20.51,20.43,20.51,85800.0,18.1488,18.2109,18.1399,18.2109,85800.0
2009-04-14 09:55:00,20.49,20.66,20.49,20.6,98100.0,18.1932,18.3441,18.1932,18.2908,98100.0
2009-04-14 10:00:00,20.6,20.62,20.52,20.59,64800.0,18.2908,18.3086,18.2198,18.2819,64800.0
2009-04-14 10:05:00,20.56,20.58,20.52,20.53,42800.0,18.2553,18.2731,18.2198,18.2287,42800.0
2009-04-14 10:10:00,20.54,20.54,20.49,20.5,6100.0,18.2376,18.2376,18.1932,18.202,6100.0
2009-04-14 10:15:00,20.49,20.51,20.48,20.49,6500.0,18.1932,18.2109,18.1843,18.1932,6500.0
2009-04-14 10:20:00,20.49,20.51,20.49,20.51,5200.0,18.1932,18.2109,18.1932,18.2109,5200.0
2009-04-14 10:25:00,20.51,20.54,20.5,20.54,4600.0,18.2109,18.2376,18.202,18.2376,4600.0
2009-04-14 10:30:00,20.53,20.75,20.52,20.74,5500.0,18.2287,18.424,18.2198,18.4151,5500.0
2009-04-14 10:35:00,20.74,20.86,20.74,20.86,50700.0,18.4151,18.5217,18.4151,18.5217,50700.0
2009-04-14 10:40:00,20.87,21.0,20.87,20.99,6100.0,18.5306,18.646,18.5306,18.6371,6100.0
2009-04-14 10:45:00,21.0,21.05,20.99,21.04,4300.0,18.646,18.6904,18.6371,18.6815,4300.0
2009-04-14 10:50:00,21.04,21.04,20.97,20.98,3300.0,18.6815,18.6815,18.6193,18.6282,3300.0
2009-04-14 10:55:00,20.97,20.99,20.97,20.99,4900.0,18.6193,18.6371,18.6193,18.6371,4900.0
2009-04-14 11:00:00,20.98,21.0,20.98,20.99,3200.0,18.6282,18.646,18.6282,18.6371,3200.0
2009-04-14 11:05:00,20.99,20.99,20.9,20.95,8200.0,18.6371,18.6371,18.5572,18.6016,8200.0
2009-04-14 11:10:00,20.94,21.0,20.94,21.0,2100.0,18.5927,18.646,18.5927,18.646,2100.0
2009-04-14 11:15:00,21.0,21.01,20.98,21.0,1600.0,18.646,18.6549,18.6282,18.646,1600.0
2009-04-14 11:20:00,20.99,20.99,20.92,20.95,7200.0,18.6371,18.6371,18.575,18.6016,7200.0
2009-04-14 11:25:00,20.96,21.05,20.96,20.99,113400.0,18.6105,18.6904,18.6105,18.6371,113400.0
2009-04-14 11:30:00,20.96,21.02,20.93,21.0,136000.0,18.6105,18.6637,18.5838,18.646,136000.0
2009-04-14 11:35:00,21.0,21.0,20.99,21.0,6200.0,18.646,18.646,18.6371,18.646,6200.0
2009-04-14 11:40:00,20.99,20.99,20.9,20.9,7600.0,18.6371,18.6371,18.5572,18.5572,7600.0
2009-04-14 11:45:00,20.9,20.92,20.87,20.87,7500.0,18.5572,18.575,18.5306,18.5306,7500.0
2009-04-14 11:50:00,20.89,20.89,20.84,20.84,900.0,18.5483,18.5483,18.5039,18.5039,900.0
2009-04-14 11:55:00,20.86,20.86,20.8,20.83,2000.0,18.5217,18.5217,18.4684,18.495,2000.0
2009-04-14 12:00:00,20.83,20.85,20.8,20.85,1700.0,18.495,18.5128,18.4684,18.5128,1700.0
2009-04-14 12:05:00,20.84,20.9,20.84,20.9,1800.0,18.5039,18.5572,18.5039,18.5572,1800.0
2009-04-14 12:10:00,20.88,20.88,20.82,20.82,2700.0,18.5394,18.5394,18.4862,18.4862,2700.0
2009-04-14 12:15:00,20.81,20.91,20.81,20.9,5000.0,18.4773,18.5661,18.4773,18.5572,5000.0
2009-04-14 12:20:00,20.89,20.9,20.89,20.9,1300.0,18.5483,18.5572,18.5483,18.5572,1300.0
2009-04-14 12:25:00,20.9,20.92,20.89,20.9,10200.0,18.5572,18.575,18.5483,18.5572,10200.0
2009-04-14 12:30:00,20.88,20.89,20.86,20.86,2300.0,18.5394,18.5483,18.5217,18.5217,2300.0
2009-04-14 12:35:00,20.85,20.85,20.82,20.84,2000.0,18.5128,18.5128,18.4862,18.5039,2000.0
2009-04-14 12:40:00,20.83,20.84,20.77,20.79,5900.0,18.495,18.5039,18.4418,18.4595,5900.0
2009-04-14 12:45:00,20.8,20.8,20.77,20.78,1700.0,18.4684,18.4684,18.4418,18.4506,1700.0
2009-04-14 12:50:00,20.78,20.78,20.72,20.74,4600.0,18.4506,18.4506,18.3974,18.4151,4600.0
2009-04-14 12:55:00,20.73,20.73,20.68,20.71,4700.0,18.4063,18.4063,18.3619,18.3885,4700.0
2009-04-14 13:00:00,20.71,20.72,20.7,20.7,4400.0,18.3885,18.3974,18.3796,18.3796,4400.0
2009-04-14 13:05:00,20.69,20.69,20.64,20.66,8200.0,18.3707,18.3707,18.3263,18.3441,8200.0
2009-04-14 13:10:00,20.66,20.67,20.64,20.67,9200.0,18.3441,18.353,18.3263,18.353,9200.0
2009-04-14 13:15:00,20.67,20.73,20.67,20.7,4800.0,18.353,18.4063,18.353,18.3796,4800.0
2009-04-14 13:20:00,20.7,20.7,20.67,20.67,2900.0,18.3796,18.3796,18.353,18.353,2900.0
2009-04-14 13:25:00,20.67,20.68,20.63,20.65,2500.0,18.353,18.3619,18.3175,18.3352,2500.0
2009-04-14 13:30:00,20.65,20.68,20.65,20.65,3000.0,18.3352,18.3619,18.3352,18.3352,3000.0
2009-04-14 13:35:00,20.65,20.67,20.58,20.58,1800.0,18.3352,18.353,18.2731,18.2731,1800.0
2009-04-14 13:40:00,20.57,20.57,20.51,20.53,7600.0,18.2642,18.2642,18.2109,18.2287,7600.0
2009-04-14 13:45:00,20.54,20.56,20.52,20.52,2700.0,18.2376,18.2553,18.2198,18.2198,2700.0
2009-04-14 13:50:00,20.53,20.55,20.53,20.54,1300.0,18.2287,18.2464,18.2287,18.2376,1300.0
2009-04-14 13:55:00,20.53,20.55,20.52,20.55,2600.0,18.2287,18.2464,18.2198,18.2464,2600.0
2009-04-14 14:00:00,20.57,20.6,20.57,20.59,1400.0,18.2642,18.2908,18.2642,18.2819,1400.0
2009-04-14 14:05:00,20.57,20.57,20.48,20.5,4700.0,18.2642,18.2642,18.1843,18.202,4700.0
2009-04-14 14:10:00,20.48,20.51,20.47,20.51,2100.0,18.1843,18.2109,18.1754,18.2109,2100.0
2009-04-14 14:15:00,20.48,20.56,20.48,20.55,3300.0,18.1843,18.2553,18.1843,18.2464,3300.0
2009-04-14 14:20:00,20.54,20.55,20.48,20.5,9900.0,18.2376,18.2464,18.1843,18.202,9900.0
2009-04-14 14:25:00,20.5,20.5,20.49,20.5,4400.0,18.202,18.202,18.1932,18.202,4400.0
2009-04-14 14:30:00,20.5,20.5,20.48,20.48,4500.0,18.202,18.202,18.1843,18.1843,4500.0
2009-04-14 14:35:00,20.49,20.5,20.48,20.5,1900.0,18.1932,18.202,18.1843,18.202,1900.0
2009-04-14 14:40:00,20.5,20.5,20.48,20.48,1700.0,18.202,18.202,18.1843,18.1843,1700.0
2009-04-14 14:45:00,20.5,20.5,20.48,20.48,2900.0,18.202,18.202,18.1843,18.1843,2900.0
2009-04-14 14:50:00,20.49,20.5,20.48,20.5,5600.0,18.1932,18.202,18.1843,18.202,5600.0
2009-04-14 14:55:00,20.5,20.59,20.49,20.59,4200.0,18.202,18.2819,18.1932,18.2819,4200.0
2009-04-14 15:00:00,20.58,20.65,20.58,20.6,6400.0,18.2731,18.3352,18.2731,18.2908,6400.0
2009-04-14 15:05:00,20.6,20.6,20.54,20.55,5900.0,18.2908,18.2908,18.2376,18.2464,5900.0
2009-04-14 15:10:00,20.56,20.6,20.54,20.57,4000.0,18.2553,18.2908,18.2376,18.2642,4000.0
2009-04-14 15:15:00,20.54,20.62,20.54,20.62,3600.0,18.2376,18.3086,18.2376,18.3086,3600.0
2009-04-14 15:20:00,20.62,20.66,20.57,20.57,4000.0,18.3086,18.3441,18.2642,18.2642,4000.0
2009-04-14 15:25:00,20.58,20.59,20.49,20.54,4100.0,18.2731,18.2819,18.1932,18.2376,4100.0
2009-04-14 15:30:00,20.54,20.6,20.52,20.52,3500.0,18.2376,18.2908,18.2198,18.2198,3500.0
2009-04-14 15:35:00,20.53,20.55,20.45,20.45,7200.0,18.2287,18.2464,18.1576,18.1576,7200.0
2009-04-14 15:40:00,20.48,20.57,20.45,20.49,8200.0,18.1843,18.2642,18.1576,18.1932,8200.0
2009-04-14 15:45:00,20.5,20.5,20.41,20.41,10300.0,18.202,18.202,18.1221,18.1221,10300.0
2009-04-14 15:50:00,20.41,20.52,20.28,20.29,19900.0,18.1221,18.2198,18.0067,18.0156,19900.0
2009-04-14 15:55:00,20.27,20.33,20.2,20.28,47200.0,17.9978,18.0511,17.9357,18.0067,47200.0
2009-04-15 09:30:00,20.2,20.2,19.64,19.76,12200.0,17.9357,17.9357,17.4384,17.545,12200.0
2009-04-15 09:35:00,19.75,20.01,19.75,20.0,6900.0,17.5361,17.767,17.5361,17.7581,6900.0
2009-04-15 09:40:00,20.0,20.03,19.89,19.97,10900.0,17.7581,17.7847,17.6604,17.7314,10900.0
2009-04-15 09:45:00,19.98,20.0,19.85,19.88,4100.0,17.7403,17.7581,17.6249,17.6515,4100.0
2009-04-15 09:50:00,19.85,19.88,19.77,19.77,3600.0,17.6249,17.6515,17.5539,17.5539,3600.0
2009-04-15 09:55:00,19.81,19.81,19.63,19.67,15600.0,17.5894,17.5894,17.4296,17.4651,15600.0
2009-04-15 10:00:00,19.65,19.65,19.6,19.6,1500.0,17.4473,17.4473,17.4029,17.4029,1500.0
2009-04-15 10:05:00,19.59,19.61,19.51,19.61,7900.0,17.394,17.4118,17.323,17.4118,7900.0
2009-04-15 10:10:00,19.67,19.73,19.66,19.68,7900.0,17.4651,17.5183,17.4562,17.474,7900.0
2009-04-15 10:15:00,19.69,19.75,19.69,19.75,10600.0,17.4828,17.5361,17.4828,17.5361,10600.0
2009-04-15 10:20:00,19.73,19.8,19.7,19.74,20100.0,17.5183,17.5805,17.4917,17.5272,20100.0
2009-04-15 10:25:00,19.75,19.75,19.7,19.74,7200.0,17.5361,17.5361,17.4917,17.5272,7200.0
2009-04-15 10:30:00,19.74,19.8,19.74,19.79,11100.0,17.5272,17.5805,17.5272,17.5716,11100.0
2009-04-15 10:35:00,19.8,19.8,19.76,19.78,5600.0,17.5805,17.5805,17.545,17.5627,5600.0
2009-04-15 10:40:00,19.79,19.79,19.76,19.79,5600.0,17.5716,17.5716,17.545,17.5716,5600.0
2009-04-15 10:45:00,19.79,19.88,19.78,19.85,18700.0,17.5716,17.6515,17.5627,17.6249,18700.0
2009-04-15 10:50:00,19.83,19.83,19.77,19.77,1800.0,17.6071,17.6071,17.5539,17.5539,1800.0
2009-04-15 10:55:00,19.76,19.81,19.68,19.68,42700.0,17.545,17.5894,17.474,17.474,42700.0
2009-04-15 11:00:00,19.67,19.69,19.63,19.66,6500.0,17.4651,17.4828,17.4296,17.4562,6500.0
2009-04-15 11:05:00,19.66,19.73,19.62,19.73,9600.0,17.4562,17.5183,17.4207,17.5183,9600.0
2009-04-15 11:10:00,19.73,19.77,19.73,19.76,30100.0,17.5183,17.5539,17.5183,17.545,30100.0
2009-04-15 11:15:00,19.76,19.76,19.66,19.69,8100.0,17.545,17.545,17.4562,17.4828,8100.0
2009-04-15 11:20:00,19.68,19.74,19.66,19.74,2300.0,17.474,17.5272,17.4562,17.5272,2300.0
2009-04-15 11:25:00,19.74,19.74,19.71,19.74,2000.0,17.5272,17.5272,17.5006,17.5272,2000.0
2009-04-15 11:30:00,19.72,19.82,19.72,19.82,5700.0,17.5095,17.5983,17.5095,17.5983,5700.0
2009-04-15 11:35:00,19.82,19.86,19.82,19.82,3300.0,17.5983,17.6338,17.5983,17.5983,3300.0
2009-04-15 11:40:00,19.82,19.83,19.81,19.81,2300.0,17.5983,17.6071,17.5894,17.5894,2300.0
2009-04-15 11:45:00,19.83,19.83,19.8,19.81,1400.0,17.6071,17.6071,17.5805,17.5894,1400.0
2009-04-15 11:50:00,19.8,19.9,19.78,19.9,6400.0,17.5805,17.6693,17.5627,17.6693,6400.0
2009-04-15 11:55:00,19.9,20.0,19.9,20.0,10000.0,17.6693,17.7581,17.6693,17.7581,10000.0
2009-04-15 12:00:00,19.99,20.0,19.98,19.98,9700.0,17.7492,17.7581,17.7403,17.7403,9700.0
2009-04-15 12:05:00,20.0,20.0,19.97,20.0,6400.0,17.7581,17.7581,17.7314,17.7581,6400.0
2009-04-15 12:10:00,20.0,20.0,19.98,19.98,2700.0,17.7581,17.7581,17.7403,17.7403,2700.0
2009-04-15 12:15:00,19.99,19.99,19.94,19.94,2400.0,17.7492,17.7492,17.7048,17.7048,2400.0
2009-04-15 12:20:00,19.97,20.01,19.95,19.97,2600.0,17.7314,17.767,17.7137,17.7314,2600.0
2009-04-15 12:25:00,19.96,19.96,19.94,19.96,1000.0,17.7226,17.7226,17.7048,17.7226,1000.0
2009-04-15 12:30:00,19.92,19.97,19.91,19.97,2800.0,17.6871,17.7314,17.6782,17.7314,2800.0
2009-04-15 12:35:00,19.98,19.99,19.98,19.99,1300.0,17.7403,17.7492,17.7403,17.7492,1300.0
2009-04-15 12:40:00,19.98,20.0,19.98,19.99,1700.0,17.7403,17.7581,17.7403,17.7492,1700.0
2009-04-15 12:45:00,20.0,20.03,19.95,19.98,7500.0,17.7581,17.7847,17.7137,17.7403,7500.0
2009-04-15 12:50:00,19.98,20.03,19.98,20.01,7200.0,17.7403,17.7847,17.7403,17.767,7200.0
2009-04-15 12:55:00,20.01,20.02,19.98,19.99,2500.0,17.767,17.7758,17.7403,17.7492,2500.0
2009-04-15 13:00:00,20.0,20.01,19.94,20.01,7400.0,17.7581,17.767,17.7048,17.767,7400.0
2009-04-15 13:05:00,20.01,20.01,19.99,19.99,3500.0,17.767,17.767,17.7492,17.7492,3500.0
2009-04-15 13:10:00,20.01,20.01,19.99,20.0,3500.0,17.767,17.767,17.7492,17.7581,3500.0
2009-04-15 13:15:00,20.01,20.01,19.98,19.98,2200.0,17.767,17.767,17.7403,17.7403,2200.0
2009-04-15 13:20:00,20.0,20.0,19.98,20.0,1200.0,17.7581,17.7581,17.7403,17.7581,1200.0
2009-04-15 13:25:00,19.99,19.99,19.98,19.99,1100.0,17.7492,17.7492,17.7403,17.7492,1100.0
2009-04-15 13:30:00,19.99,20.01,19.99,20.0,4100.0,17.7492,17.767,17.7492,17.7581,4100.0
2009-04-15 13:35:00,20.0,20.01,19.95,19.95,4500.0,17.7581,17.767,17.7137,17.7137,4500.0
2009-04-15 13:40:00,19.98,19.98,19.95,19.97,3100.0,17.7403,17.7403,17.7137,17.7314,3100.0
2009-04-15 13:45:00,19.97,19.98,19.95,19.95,3500.0,17.7314,17.7403,17.7137,17.7137,3500.0
2009-04-15 13:50:00,19.95,19.96,19.95,19.95,1200.0,17.7137,17.7226,17.7137,17.7137,1200.0
2009-04-15 13:55:00,19.96,19.99,19.95,19.99,2200.0,17.7226,17.7492,17.7137,17.7492,2200.0
2009-04-15 14:00:00,19.99,20.04,19.97,20.01,3800.0,17.7492,17.7936,17.7314,17.767,3800.0
2009-04-15 14:05:00,20.01,20.04,20.01,20.04,4500.0,17.767,17.7936,17.767,17.7936,4500.0
2009-04-15 14:10:00,20.01,20.04,19.98,19.99,5400.0,17.767,17.7936,17.7403,17.7492,5400.0
2009-04-15 14:15:00,19.99,19.99,19.93,19.94,2000.0,17.7492,17.7492,17.6959,17.7048,2000.0
2009-04-15 14:20:00,19.9,19.97,19.9,19.95,17300.0,17.6693,17.7314,17.6693,17.7137,17300.0
2009-04-15 14:25:00,19.96,20.03,19.93,20.03,15100.0,17.7226,17.7847,17.6959,17.7847,15100.0
2009-04-15 14:30:00,20.03,20.03,20.0,20.03,6000.0,17.7847,17.7847,17.7581,17.7847,6000.0
2009-04-15 14:35:00,20.03,20.04,20.02,20.02,2000.0,17.7847,17.7936,17.7758,17.7758,2000.0
2009-04-15 14:40:00,20.03,20.03,19.98,20.02,6300.0,17.7847,17.7847,17.7403,17.7758,6300.0
2009-04-15 14:45:00,20.03,20.06,20.03,20.06,5100.0,17.7847,17.8114,17.7847,17.8114,5100.0
2009-04-15 14:50:00,20.06,20.08,20.04,20.08,2500.0,17.8114,17.8291,17.7936,17.8291,2500.0
2009-04-15 14:55:00,20.07,20.09,20.07,20.09,2100.0,17.8202,17.838,17.8202,17.838,2100.0
2009-04-15 15:00:00,20.08,20.18,20.07,20.17,3800.0,17.8291,17.9179,17.8202,17.909,3800.0
2009-04-15 15:05:00,20.17,20.17,20.07,20.11,6600.0,17.909,17.909,17.8202,17.8558,6600.0
2009-04-15 15:10:00,20.1,20.1,20.04,20.05,4000.0,17.8469,17.8469,17.7936,17.8025,4000.0
2009-04-15 15:15:00,20.06,20.08,20.03,20.04,4900.0,17.8114,17.8291,17.7847,17.7936,4900.0
2009-04-15 15:20:00,20.08,20.09,20.05,20.08,3200.0,17.8291,17.838,17.8025,17.8291,3200.0
2009-04-15 15:25:00,20.09,20.15,20.09,20.15,5400.0,17.838,17.8913,17.838,17.8913,5400.0
2009-04-15 15:30:00,20.15,20.21,20.14,20.17,9400.0,17.8913,17.9445,17.8824,17.909,9400.0
2009-04-15 15:35:00,20.18,20.3,20.17,20.3,10300.0,17.9179,18.0245,17.909,18.0245,10300.0
2009-04-15 15:40:00,20.3,20.32,20.26,20.28,6700.0,18.0245,18.0422,17.9889,18.0067,6700.0
2009-04-15 15:45:00,20.25,20.28,20.25,20.28,8000.0,17.9801,18.0067,17.9801,18.0067,8000.0
2009-04-15 15:50:00,20.31,20.45,20.29,20.45,17900.0,18.0333,18.1576,18.0156,18.1576,17900.0
2009-04-15 15:55:00,20.44,20.52,20.41,20.5,42300.0,18.1488,18.2198,18.1221,18.202,42300.0
2009-04-16 09:30:00,20.56,20.56,20.35,20.37,1200.0,18.2553,18.2553,18.0688,18.0866,1200.0
2009-04-16 09:35:00,20.41,20.65,20.41,20.63,6400.0,18.1221,18.3352,18.1221,18.3175,6400.0
2009-04-16 09:40:00,20.65,20.69,20.6,20.66,74800.0,18.3352,18.3707,18.2908,18.3441,74800.0
2009-04-16 09:45:00,20.64,20.64,20.45,20.55,49200.0,18.3263,18.3263,18.1576,18.2464,49200.0
2009-04-16 09:50:00,20.55,20.59,20.54,20.57,2400.0,18.2464,18.2819,18.2376,18.2642,2400.0
2009-04-16 09:55:00,20.57,20.68,20.56,20.59,31300.0,18.2642,18.3619,18.2553,18.2819,31300.0
2009-04-16 10:00:00,20.58,20.65,20.44,20.49,16200.0,18.2731,18.3352,18.1488,18.1932,16200.0
2009-04-16 10:05:00,20.49,20.54,20.41,20.54,6900.0,18.1932,18.2376,18.1221,18.2376,6900.0
2009-04-16 10:10:00,20.55,20.56,20.45,20.5,3900.0,18.2464,18.2553,18.1576,18.202,3900.0
2009-04-16 10:15:00,20.5,20.59,20.5,20.56,10600.0,18.202,18.2819,18.202,18.2553,10600.0
2009-04-16 10:20:00,20.57,20.57,20.47,20.47,1200.0,18.2642,18.2642,18.1754,18.1754,1200.0
2009-04-16 10:25:00,20.48,20.51,20.48,20.51,3400.0,18.1843,18.2109,18.1843,18.2109,3400.0
2009-04-16 10:30:00,20.49,20.61,20.49,20.61,4300.0,18.1932,18.2997,18.1932,18.2997,4300.0
2009-04-16 10:35:00,20.61,20.61,20.47,20.47,7400.0,18.2997,18.2997,18.1754,18.1754,7400.0
2009-04-16 10:40:00,20.46,20.5,20.46,20.48,3600.0,18.1665,18.202,18.1665,18.1843,3600.0
2009-04-16 10:45:00,20.49,20.52,20.47,20.5,6900.0,18.1932,18.2198,18.1754,18.202,6900.0
2009-04-16 10:50:00,20.49,20.49,20.49,20.49,1200.0,18.1932,18.1932,18.1932,18.1932,1200.0
2009-04-16 10:55:00,20.49,20.5,20.49,20.5,4300.0,18.1932,18.202,18.1932,18.202,4300.0
2009-04-16 11:00:00,20.5,20.51,20.46,20.47,12200.0,18.202,18.2109,18.1665,18.1754,12200.0
2009-04-16 11:05:00,20.47,20.5,20.45,20.5,3000.0,18.1754,18.202,18.1576,18.202,3000.0
2009-04-16 11:10:00,20.47,20.5,20.45,20.49,6300.0,18.1754,18.202,18.1576,18.1932,6300.0
2009-04-16 11:15:00,20.49,20.5,20.48,20.48,2900.0,18.1932,18.202,18.1843,18.1843,2900.0
2009-04-16 11:20:00,20.49,20.5,20.47,20.5,5000.0,18.1932,18.202,18.1754,18.202,5000.0
2009-04-16 11:25:00,20.48,20.5,20.47,20.49,4400.0,18.1843,18.202,18.1754,18.1932,4400.0
2009-04-16 11:30:00,20.5,20.5,20.47,20.49,2700.0,18.202,18.202,18.1754,18.1932,2700.0
2009-04-16 11:35:00,20.49,20.5,20.49,20.5,3000.0,18.1932,18.202,18.1932,18.202,3000.0
2009-04-16 11:40:00,20.49,20.5,20.47,20.49,2800.0,18.1932,18.202,18.1754,18.1932,2800.0
2009-04-16 11:45:00,20.49,20.5,20.48,20.48,18300.0,18.1932,18.202,18.1843,18.1843,18300.0
2009-04-16 11:50:00,20.49,20.5,20.48,20.49,1500.0,18.1932,18.202,18.1843,18.1932,1500.0
2009-04-16 11:55:00,20.5,20.53,20.49,20.5,7200.0,18.202,18.2287,18.1932,18.202,7200.0
2009-04-16 12:00:00,20.51,20.53,20.48,20.49,13200.0,18.2109,18.2287,18.1843,18.1932,13200.0
2009-04-16 12:05:00,20.49,20.5,20.48,20.48,2600.0,18.1932,18.202,18.1843,18.1843,2600.0
2009-04-16 12:10:00,20.48,20.51,20.47,20.49,4400.0,18.1843,18.2109,18.1754,18.1932,4400.0
2009-04-16 12:15:00,20.44,20.47,20.44,20.47,2400.0,18.1488,18.1754,18.1488,18.1754,2400.0
2009-04-16 12:20:00,20.48,20.49,20.48,20.48,3300.0,18.1843,18.1932,18.1843,18.1843,3300.0
2009-04-16 12:25:00,20.48,20.49,20.47,20.49,4200.0,18.1843,18.1932,18.1754,18.1932,4200.0
2009-04-16 12:30:00,20.49,20.49,20.47,20.47,10800.0,18.1932,18.1932,18.1754,18.1754,10800.0
2009-04-16 12:35:00,20.48,20.49,20.47,20.48,3400.0,18.1843,18.1932,18.1754,18.1843,3400.0
2009-04-16 12:40:00,20.49,20.54,20.48,20.52,11800.0,18.1932,18.2376,18.1843,18.2198,11800.0
2009-04-16 12:45:00,20.53,20.56,20.52,20.55,3900.0,18.2287,18.2553,18.2198,18.2464,3900.0
2009-04-16 12:50:00,20.52,20.57,20.52,20.56,9900.0,18.2198,18.2642,18.2198,18.2553,9900.0
2009-04-16 12:55:00,20.56,20.6,20.56,20.59,3200.0,18.2553,18.2908,18.2553,18.2819,3200.0
2009-04-16 13:00:00,20.6,20.6,20.55,20.56,2800.0,18.2908,18.2908,18.2464,18.2553,2800.0
2009-04-16 13:05:00,20.56,20.57,20.53,20.53,6200.0,18.2553,18.2642,18.2287,18.2287,6200.0
2009-04-16 13:10:00,20.53,20.53,20.46,20.48,2000.0,18.2287,18.2287,18.1665,18.1843,2000.0
2009-04-16 13:15:00,20.48,20.48,20.46,20.47,3500.0,18.1843,18.1843,18.1665,18.1754,3500.0
2009-04-16 13:20:00,20.47,20.55,20.46,20.55,3300.0,18.1754,18.2464,18.1665,18.2464,3300.0
2009-04-16 13:25:00,20.54,20.57,20.54,20.55,1800.0,18.2376,18.2642,18.2376,18.2464,1800.0
2009-04-16 13:30:00,20.57,20.57,20.53,20.55,6700.0,18.2642,18.2642,18.2287,18.2464,6700.0
2009-04-16 13:35:00,20.56,20.56,20.52,20.53,1500.0,18.2553,18.2553,18.2198,18.2287,1500.0
2009-04-16 13:40:00,20.53,20.56,20.53,20.56,3500.0,18.2287,18.2553,18.2287,18.2553,3500.0
2009-04-16 13:45:00,20.55,20.57,20.54,20.54,2600.0,18.2464,18.2642,18.2376,18.2376,2600.0
2009-04-16 13:50:00,20.55,20.55,20.5,20.5,2300.0,18.2464,18.2464,18.202,18.202,2300.0
2009-04-16 13:55:00,20.49,20.51,20.49,20.51,3200.0,18.1932,18.2109,18.1932,18.2109,3200.0
2009-04-16 14:00:00,20.52,20.52,20.49,20.51,1600.0,18.2198,18.2198,18.1932,18.2109,1600.0
2009-04-16 14:05:00,20.51,20.56,20.51,20.56,15400.0,18.2109,18.2553,18.2109,18.2553,15400.0
2009-04-16 14:10:00,20.56,20.56,20.53,20.54,3100.0,18.2553,18.2553,18.2287,18.2376,3100.0
2009-04-16 14:15:00,20.54,20.55,20.53,20.55,4200.0,18.2376,18.2464,18.2287,18.2464,4200.0
2009-04-16 14:20:00,20.56,20.59,20.55,20.59,6500.0,18.2553,18.2819,18.2464,18.2819,6500.0
2009-04-16 14:25:00,20.6,20.74,20.6,20.74,3800.0,18.2908,18.4151,18.2908,18.4151,3800.0
2009-04-16 14:30:00,20.74,20.75,20.72,20.75,3700.0,18.4151,18.424,18.3974,18.424,3700.0
2009-04-16 14:35:00,20.76,20.77,20.71,20.71,5100.0,18.4329,18.4418,18.3885,18.3885,5100.0
2009-04-16 14:40:00,20.72,20.73,20.69,20.72,7200.0,18.3974,18.4063,18.3707,18.3974,7200.0
2009-04-16 14:45:00,20.69,20.71,20.66,20.66,8600.0,18.3707,18.3885,18.3441,18.3441,8600.0
2009-04-16 14:50:00,20.66,20.88,20.66,20.87,6000.0,18.3441,18.5394,18.3441,18.5306,6000.0
2009-04-16 14:55:00,20.86,20.86,20.79,20.79,3900.0,18.5217,18.5217,18.4595,18.4595,3900.0
2009-04-16 15:00:00,20.79,20.84,20.77,20.84,6500.0,18.4595,18.5039,18.4418,18.5039,6500.0
2009-04-16 15:05:00,20.84,20.87,20.84,20.86,2600.0,18.5039,18.5306,18.5039,18.5217,2600.0
2009-04-16 15:10:00,20.88,20.91,20.86,20.88,34700.0,18.5394,18.5661,18.5217,18.5394,34700.0
2009-04-16 15:15:00,20.9,20.9,20.83,20.84,6300.0,18.5572,18.5572,18.495,18.5039,6300.0
2009-04-16 15:20:00,20.87,20.93,20.85,20.88,10300.0,18.5306,18.5838,18.5128,18.5394,10300.0
2009-04-16 15:25:00,20.87,20.88,20.8,20.81,10300.0,18.5306,18.5394,18.4684,18.4773,10300.0
2009-04-16 15:30:00,20.84,20.85,20.79,20.84,8400.0,18.5039,18.5128,18.4595,18.5039,8400.0
2009-04-16 15:35:00,20.84,20.85,20.82,20.84,13100.0,18.5039,18.5128,18.4862,18.5039,13100.0
2009-04-16 15:40:00,20.85,20.87,20.83,20.83,19500.0,18.5128,18.5306,18.495,18.495,19500.0
2009-04-16 15:45:00,20.83,20.88,20.83,20.83,17600.0,18.495,18.5394,18.495,18.495,17600.0
2009-04-16 15:50:00,20.83,20.94,20.83,20.93,19000.0,18.495,18.5927,18.495,18.5838,19000.0
2009-04-16 15:55:00,20.97,20.98,20.91,20.97,34900.0,18.6193,18.6282,18.5661,18.6193,34900.0
2009-04-17 09:30:00,20.94,21.28,20.94,21.05,12300.0,18.5927,18.8946,18.5927,18.6904,12300.0
2009-04-17 09:35:00,21.04,21.18,20.97,21.04,38300.0,18.6815,18.8058,18.6193,18.6815,38300.0
2009-04-17 09:40:00,21.02,21.06,20.98,20.99,4600.0,18.6637,18.6993,18.6282,18.6371,4600.0
2009-04-17 09:45:00,21.04,21.04,20.97,21.0,2700.0,18.6815,18.6815,18.6193,18.646,2700.0
2009-04-17 09:50:00,21.0,21.01,20.97,21.0,10000.0,18.646,18.6549,18.6193,18.646,10000.0
2009-04-17 09:55:00,21.0,21.04,20.97,21.01,4200.0,18.646,18.6815,18.6193,18.6549,4200.0
2009-04-17 10:00:00,20.98,21.03,20.97,21.03,7900.0,18.6282,18.6726,18.6193,18.6726,7900.0
2009-04-17 10:05:00,21.02,21.09,21.02,21.05,6200.0,18.6637,18.7259,18.6637,18.6904,6200.0
2009-04-17 10:10:00,21.05,21.13,21.05,21.06,14200.0,18.6904,18.7614,18.6904,18.6993,14200.0
2009-04-17 10:15:00,21.06,21.15,20.98,21.12,6800.0,18.6993,18.7792,18.6282,18.7525,6800.0
2009-04-17 10:20:00,21.13,21.16,21.05,21.05,2900.0,18.7614,18.7881,18.6904,18.6904,2900.0
2009-04-17 10:25:00,21.02,21.02,20.97,21.01,5100.0,18.6637,18.6637,18.6193,18.6549,5100.0
2009-04-17 10:30:00,21.02,21.03,20.97,20.99,3300.0,18.6637,18.6726,18.6193,18.6371,3300.0
2009-04-17 10:35:00,20.99,21.02,20.97,21.02,4400.0,18.6371,18.6637,18.6193,18.6637,4400.0
2009-04-17 10:40:00,21.02,21.06,21.02,21.05,3400.0,18.6637,18.6993,18.6637,18.6904,3400.0
2009-04-17 10:45:00,21.06,21.18,21.06,21.17,4600.0,18.6993,18.8058,18.6993,18.7969,4600.0
2009-04-17 10:50:00,21.17,21.18,21.14,21.18,3000.0,18.7969,18.8058,18.7703,18.8058,3000.0
2009-04-17 10:55:00,21.12,21.16,21.12,21.16,2000.0,18.7525,18.7881,18.7525,18.7881,2000.0
2009-04-17 11:00:00,21.15,21.22,21.14,21.19,8000.0,18.7792,18.8413,18.7703,18.8147,8000.0
2009-04-17 11:05:00,21.2,21.26,21.19,21.23,12300.0,18.8236,18.8768,18.8147,18.8502,12300.0
2009-04-17 11:10:00,21.22,21.24,21.22,21.22,6400.0,18.8413,18.8591,18.8413,18.8413,6400.0
2009-04-17 11:15:00,21.19,21.19,21.1,21.1,600.0,18.8147,18.8147,18.7348,18.7348,600.0
2009-04-17 11:20:00,21.05,21.07,20.99,21.06,12400.0,18.6904,18.7081,18.6371,18.6993,12400.0
2009-04-17 11:25:00,21.05,21.07,20.97,20.97,9100.0,18.6904,18.7081,18.6193,18.6193,9100.0
2009-04-17 11:30:00,20.97,21.01,20.95,21.0,3200.0,18.6193,18.6549,18.6016,18.646,3200.0
2009-04-17 11:35:00,20.98,21.05,20.98,20.99,6900.0,18.6282,18.6904,18.6282,18.6371,6900.0
2009-04-17 11:40:00,20.99,21.0,20.97,20.99,2600.0,18.6371,18.646,18.6193,18.6371,2600.0
2009-04-17 11:45:00,20.99,21.01,20.98,20.98,31000.0,18.6371,18.6549,18.6282,18.6282,31000.0
2009-04-17 11:50:00,21.0,21.01,20.97,20.99,8800.0,18.646,18.6549,18.6193,18.6371,8800.0
2009-04-17 11:55:00,20.99,20.99,20.95,20.97,6200.0,18.6371,18.6371,18.6016,18.6193,6200.0
2009-04-17 12:00:00,20.99,21.0,20.95,20.95,3500.0,18.6371,18.646,18.6016,18.6016,3500.0
2009-04-17 12:05:00,20.99,21.0,20.94,20.98,4300.0,18.6371,18.646,18.5927,18.6282,4300.0
2009-04-17 12:10:00,20.98,21.0,20.96,20.97,3400.0,18.6282,18.646,18.6105,18.6193,3400.0
2009-04-17 12:15:00,20.97,20.99,20.9,20.97,9300.0,18.6193,18.6371,18.5572,18.6193,9300.0
2009-04-17 12:20:00,20.99,21.0,20.95,20.98,3500.0,18.6371,18.646,18.6016,18.6282,3500.0
2009-04-17 12:25:00,21.0,21.01,20.98,20.99,2700.0,18.646,18.6549,18.6282,18.6371,2700.0
2009-04-17 12:30:00,20.99,21.0,20.96,20.99,2400.0,18.6371,18.646,18.6105,18.6371,2400.0
2009-04-17 12:35:00,20.99,21.0,20.97,20.98,1300.0,18.6371,18.646,18.6193,18.6282,1300.0
2009-04-17 12:40:00,20.99,21.0,20.97,20.99,2900.0,18.6371,18.646,18.6193,18.6371,2900.0
2009-04-17 12:45:00,20.99,21.01,20.97,21.0,12100.0,18.6371,18.6549,18.6193,18.646,12100.0
2009-04-17 12:50:00,20.99,21.0,20.96,20.98,7000.0,18.6371,18.646,18.6105,18.6282,7000.0
2009-04-17 12:55:00,20.98,21.04,20.97,21.02,12400.0,18.6282,18.6815,18.6193,18.6637,12400.0
2009-04-17 13:00:00,21.04,21.04,21.01,21.01,6000.0,18.6815,18.6815,18.6549,18.6549,6000.0
2009-04-17 13:05:00,21.03,21.04,21.0,21.01,2800.0,18.6726,18.6815,18.646,18.6549,2800.0
2009-04-17 13:10:00,21.03,21.03,20.99,20.99,2600.0,18.6726,18.6726,18.6371,18.6371,2600.0
2009-04-17 13:15:00,20.99,21.0,20.97,20.97,2400.0,18.6371,18.646,18.6193,18.6193,2400.0
2009-04-17 13:20:00,21.0,21.01,20.98,21.01,1900.0,18.646,18.6549,18.6282,18.6549,1900.0
2009-04-17 13:25:00,21.01,21.03,20.99,20.99,4300.0,18.6549,18.6726,18.6371,18.6371,4300.0
2009-04-17 13:30:00,20.97,21.0,20.96,21.0,3600.0,18.6193,18.646,18.6105,18.646,3600.0
2009-04-17 13:35:00,21.0,21.04,20.98,21.04,3200.0,18.646,18.6815,18.6282,18.6815,3200.0
2009-04-17 13:40:00,21.04,21.06,21.01,21.06,3600.0,18.6815,18.6993,18.6549,18.6993,3600.0
2009-04-17 13:45:00,21.08,21.1,21.05,21.08,28700.0,18.717,18.7348,18.6904,18.717,28700.0
2009-04-17 13:50:00,21.1,21.1,21.04,21.06,10300.0,18.7348,18.7348,18.6815,18.6993,10300.0
2009-04-17 13:55:00,21.05,21.06,21.03,21.04,5600.0,18.6904,18.6993,18.6726,18.6815,5600.0
2009-04-17 14:00:00,21.04,21.05,21.0,21.03,10900.0,18.6815,18.6904,18.646,18.6726,10900.0
2009-04-17 14:05:00,21.03,21.12,21.02,21.11,6900.0,18.6726,18.7525,18.6637,18.7437,6900.0
2009-04-17 14:10:00,21.11,21.14,21.11,21.14,3700.0,18.7437,18.7703,18.7437,18.7703,3700.0
2009-04-17 14:15:00,21.15,21.22,21.12,21.2,14200.0,18.7792,18.8413,18.7525,18.8236,14200.0
2009-04-17 14:20:00,21.2,21.23,21.19,21.2,3500.0,18.8236,18.8502,18.8147,18.8236,3500.0
2009-04-17 14:25:00,21.2,21.22,21.18,21.19,3300.0,18.8236,18.8413,18.8058,18.8147,3300.0
2009-04-17 14:30:00,21.2,21.26,21.19,21.25,4800.0,18.8236,18.8768,18.8147,18.868,4800.0
2009-04-17 14:35:00,21.25,21.32,21.25,21.3,5300.0,18.868,18.9301,18.868,18.9124,5300.0
2009-04-17 14:40:00,21.31,21.39,21.3,21.34,21900.0,18.9212,18.9923,18.9124,18.9479,21900.0
2009-04-17 14:45:00,21.35,21.36,21.26,21.28,9400.0,18.9568,18.9656,18.8768,18.8946,9400.0
2009-04-17 14:50:00,21.26,21.35,21.24,21.34,5800.0,18.8768,18.9568,18.8591,18.9479,5800.0
2009-04-17 14:55:00,21.32,21.34,21.25,21.28,6000.0,18.9301,18.9479,18.868,18.8946,6000.0
2009-04-17 15:00:00,21.29,21.3,21.23,21.25,8800.0,18.9035,18.9124,18.8502,18.868,8800.0
2009-04-17 15:05:00,21.25,21.28,21.21,21.21,10100.0,18.868,18.8946,18.8324,18.8324,10100.0
2009-04-17 15:10:00,21.22,21.25,21.21,21.21,2500.0,18.8413,18.868,18.8324,18.8324,2500.0
2009-04-17 15:15:00,21.22,21.23,21.18,21.18,3000.0,18.8413,18.8502,18.8058,18.8058,3000.0
2009-04-17 15:20:00,21.16,21.22,21.16,21.18,2700.0,18.7881,18.8413,18.7881,18.8058,2700.0
2009-04-17 15:25:00,21.19,21.21,21.16,21.16,3600.0,18.8147,18.8324,18.7881,18.7881,3600.0
2009-04-17 15:30:00,21.16,21.18,21.1,21.12,86800.0,18.7881,18.8058,18.7348,18.7525,86800.0
2009-04-17 15:35:00,21.12,21.13,21.1,21.11,5600.0,18.7525,18.7614,18.7348,18.7437,5600.0
2009-04-17 15:40:00,21.11,21.12,21.06,21.07,18200.0,18.7437,18.7525,18.6993,18.7081,18200.0
2009-04-17 15:45:00,21.09,21.11,20.91,21.09,17900.0,18.7259,18.7437,18.5661,18.7259,17900.0
2009-04-17 15:50:00,21.11,21.11,21.07,21.09,10400.0,18.7437,18.7437,18.7081,18.7259,10400.0
2009-04-17 15:55:00,21.09,21.1,20.94,21.08,43300.0,18.7259,18.7348,18.5927,18.717,43300.0
2009-04-20 09:30:00,21.04,21.04,20.77,20.99,11900.0,18.6815,18.6815,18.4418,18.6371,11900.0
2009-04-20 09:35:00,20.97,20.99,20.74,20.77,3700.0,18.6193,18.6371,18.4151,18.4418,3700.0
2009-04-20 09:40:00,20.81,20.81,20.67,20.68,4500.0,18.4773,18.4773,18.353,18.3619,4500.0
2009-04-20 09:45:00,20.67,20.69,20.6,20.67,5500.0,18.353,18.3707,18.2908,18.353,5500.0
2009-04-20 09:50:00,20.66,20.66,20.56,20.59,3300.0,18.3441,18.3441,18.2553,18.2819,3300.0
2009-04-20 09:55:00,20.59,20.66,20.55,20.57,4300.0,18.2819,18.3441,18.2464,18.2642,4300.0
2009-04-20 10:00:00,20.57,20.61,20.33,20.35,13000.0,18.2642,18.2997,18.0511,18.0688,13000.0
2009-04-20 10:05:00,20.36,20.36,20.28,20.31,7300.0,18.0777,18.0777,18.0067,18.0333,7300.0
2009-04-20 10:10:00,20.31,20.31,20.22,20.22,8700.0,18.0333,18.0333,17.9534,17.9534,8700.0
2009-04-20 10:15:00,20.23,20.24,20.08,20.08,19000.0,17.9623,17.9712,17.8291,17.8291,19000.0
2009-04-20 10:20:00,20.08,20.1,20.0,20.0,13700.0,17.8291,17.8469,17.7581,17.7581,13700.0
2009-04-20 10:25:00,20.0,20.03,19.98,20.0,4500.0,17.7581,17.7847,17.7403,17.7581,4500.0
2009-04-20 10:30:00,19.99,20.03,19.98,20.0,13600.0,17.7492,17.7847,17.7403,17.7581,13600.0
2009-04-20 10:35:00,20.0,20.16,20.0,20.13,4100.0,17.7581,17.9001,17.7581,17.8735,4100.0
2009-04-20 10:40:00,20.12,20.13,20.0,20.02,6600.0,17.8646,17.8735,17.7581,17.7758,6600.0
2009-04-20 10:45:00,20.02,20.05,19.93,19.93,17500.0,17.7758,17.8025,17.6959,17.6959,17500.0
2009-04-20 10:50:00,19.94,20.06,19.93,20.06,8600.0,17.7048,17.8114,17.6959,17.8114,8600.0
2009-04-20 10:55:00,20.09,20.19,20.08,20.17,7900.0,17.838,17.9268,17.8291,17.909,7900.0
2009-04-20 11:00:00,20.18,20.2,20.16,20.17,46400.0,17.9179,17.9357,17.9001,17.909,46400.0
2009-04-20 11:05:00,20.17,20.19,20.11,20.14,9500.0,17.909,17.9268,17.8558,17.8824,9500.0
2009-04-20 11:10:00,20.13,20.15,20.13,20.15,5000.0,17.8735,17.8913,17.8735,17.8913,5000.0
2009-04-20 11:15:00,20.17,20.18,20.17,20.18,1300.0,17.909,17.9179,17.909,17.9179,1300.0
2009-04-20 11:20:00,20.18,20.19,20.16,20.17,4300.0,17.9179,17.9268,17.9001,17.909,4300.0
2009-04-20 11:25:00,20.17,20.24,20.16,20.21,2100.0,17.909,17.9712,17.9001,17.9445,2100.0
2009-04-20 11:30:00,20.23,20.24,20.18,20.2,3000.0,17.9623,17.9712,17.9179,17.9357,3000.0
2009-04-20 11:35:00,20.17,20.22,20.17,20.19,2300.0,17.909,17.9534,17.909,17.9268,2300.0
2009-04-20 11:40:00,20.18,20.18,20.12,20.15,3800.0,17.9179,17.9179,17.8646,17.8913,3800.0
2009-04-20 11:45:00,20.15,20.18,20.14,20.18,1900.0,17.8913,17.9179,17.8824,17.9179,1900.0
2009-04-20 11:50:00,20.16,20.2,20.16,20.18,2100.0,17.9001,17.9357,17.9001,17.9179,2100.0
2009-04-20 11:55:00,20.21,20.21,20.13,20.13,3200.0,17.9445,17.9445,17.8735,17.8735,3200.0
2009-04-20 12:00:00,20.12,20.12,20.09,20.09,2000.0,17.8646,17.8646,17.838,17.838,2000.0
2009-04-20 12:05:00,20.1,20.11,20.08,20.09,1700.0,17.8469,17.8558,17.8291,17.838,1700.0
2009-04-20 12:10:00,20.1,20.11,20.06,20.11,2200.0,17.8469,17.8558,17.8114,17.8558,2200.0
2009-04-20 12:15:00,20.16,20.17,20.12,20.13,1600.0,17.9001,17.909,17.8646,17.8735,1600.0
2009-04-20 12:20:00,20.13,20.15,20.12,20.12,2800.0,17.8735,17.8913,17.8646,17.8646,2800.0
2009-04-20 12:25:00,20.11,20.12,20.1,20.11,2500.0,17.8558,17.8646,17.8469,17.8558,2500.0
2009-04-20 12:30:00,20.11,20.16,20.11,20.15,1900.0,17.8558,17.9001,17.8558,17.8913,1900.0
2009-04-20 12:35:00,20.15,20.15,20.09,20.11,2100.0,17.8913,17.8913,17.838,17.8558,2100.0
2009-04-20 12:40:00,20.12,20.12,20.1,20.11,3600.0,17.8646,17.8646,17.8469,17.8558,3600.0
2009-04-20 12:45:00,20.12,20.18,20.1,20.18,2900.0,17.8646,17.9179,17.8469,17.9179,2900.0
2009-04-20 12:50:00,20.17,20.18,20.15,20.18,1600.0,17.909,17.9179,17.8913,17.9179,1600.0
2009-04-20 12:55:00,20.17,20.19,20.16,20.18,2000.0,17.909,17.9268,17.9001,17.9179,2000.0
2009-04-20 13:00:00,20.18,20.19,20.17,20.18,2000.0,17.9179,17.9268,17.909,17.9179,2000.0
2009-04-20 13:05:00,20.19,20.19,20.09,20.09,4600.0,17.9268,17.9268,17.838,17.838,4600.0
2009-04-20 13:10:00,20.09,20.11,20.09,20.09,1700.0,17.838,17.8558,17.838,17.838,1700.0
2009-04-20 13:15:00,20.09,20.13,20.09,20.11,1400.0,17.838,17.8735,17.838,17.8558,1400.0
2009-04-20 13:20:00,20.12,20.14,20.09,20.09,5000.0,17.8646,17.8824,17.838,17.838,5000.0
2009-04-20 13:25:00,20.08,20.11,20.07,20.09,2100.0,17.8291,17.8558,17.8202,17.838,2100.0
2009-04-20 13:30:00,20.09,20.14,20.08,20.11,6100.0,17.838,17.8824,17.8291,17.8558,6100.0
2009-04-20 13:35:00,20.13,20.14,20.07,20.1,4700.0,17.8735,17.8824,17.8202,17.8469,4700.0
2009-04-20 13:40:00,20.1,20.14,20.1,20.12,2600.0,17.8469,17.8824,17.8469,17.8646,2600.0
2009-04-20 13:45:00,20.12,20.13,20.09,20.12,1600.0,17.8646,17.8735,17.838,17.8646,1600.0
2009-04-20 13:50:00,20.11,20.14,20.04,20.13,2200.0,17.8558,17.8824,17.7936,17.8735,2200.0
2009-04-20 13:55:00,20.1,20.13,20.05,20.06,4100.0,17.8469,17.8735,17.8025,17.8114,4100.0
2009-04-20 14:00:00,20.08,20.08,20.04,20.06,2400.0,17.8291,17.8291,17.7936,17.8114,2400.0
2009-04-20 14:05:00,20.07,20.1,20.07,20.07,3500.0,17.8202,17.8469,17.8202,17.8202,3500.0
2009-04-20 14:10:00,20.08,20.1,20.08,20.09,2300.0,17.8291,17.8469,17.8291,17.838,2300.0
2009-04-20 14:15:00,20.08,20.11,20.08,20.09,4200.0,17.8291,17.8558,17.8291,17.838,4200.0
2009-04-20 14:20:00,20.09,20.1,20.09,20.1,4600.0,17.838,17.8469,17.838,17.8469,4600.0
2009-04-20 14:25:00,20.1,20.1,20.05,20.09,4400.0,17.8469,17.8469,17.8025,17.838,4400.0
2009-04-20 14:30:00,20.09,20.12,20.08,20.08,2900.0,17.838,17.8646,17.8291,17.8291,2900.0
2009-04-20 14:35:00,20.05,20.09,20.05,20.07,3800.0,17.8025,17.838,17.8025,17.8202,3800.0
2009-04-20 14:40:00,20.05,20.14,20.05,20.12,4100.0,17.8025,17.8824,17.8025,17.8646,4100.0
2009-04-20 14:45:00,20.12,20.13,20.1,20.13,3300.0,17.8646,17.8735,17.8469,17.8735,3300.0
2009-04-20 14:50:00,20.12,20.14,20.0,20.01,8700.0,17.8646,17.8824,17.7581,17.767,8700.0
2009-04-20 14:55:00,20.01,20.01,19.94,19.96,4600.0,17.767,17.767,17.7048,17.7226,4600.0
2009-04-20 15:00:00,19.96,20.06,19.96,20.0,3200.0,17.7226,17.8114,17.7226,17.7581,3200.0
2009-04-20 15:05:00,20.01,20.08,20.01,20.08,3800.0,17.767,17.8291,17.767,17.8291,3800.0
2009-04-20 15:10:00,20.07,20.11,20.07,20.09,4500.0,17.8202,17.8558,17.8202,17.838,4500.0
2009-04-20 15:15:00,20.09,20.1,20.08,20.08,3200.0,17.838,17.8469,17.8291,17.8291,3200.0
2009-04-20 15:20:00,20.09,20.09,19.99,20.0,7400.0,17.838,17.838,17.7492,17.7581,7400.0
2009-04-20 15:25:00,19.99,20.03,19.97,19.98,13700.0,17.7492,17.7847,17.7314,17.7403,13700.0
2009-04-20 15:30:00,19.98,20.0,19.95,19.97,29500.0,17.7403,17.7581,17.7137,17.7314,29500.0
2009-04-20 15:35:00,19.98,20.0,19.89,19.89,12000.0,17.7403,17.7581,17.6604,17.6604,12000.0
2009-04-20 15:40:00,19.87,19.98,19.86,19.94,21500.0,17.6427,17.7403,17.6338,17.7048,21500.0
2009-04-20 15:45:00,19.92,19.98,19.86,19.89,12000.0,17.6871,17.7403,17.6338,17.6604,12000.0
2009-04-20 15:50:00,19.88,19.91,19.82,19.85,31800.0,17.6515,17.6782,17.5983,17.6249,31800.0
2009-04-20 15:55:00,19.84,19.85,19.62,19.69,80000.0,17.616,17.6249,17.4207,17.4828,80000.0
2009-04-21 09:30:00,19.36,19.77,19.36,19.61,4300.0,17.1898,17.5539,17.1898,17.4118,4300.0
2009-04-21 09:35:00,19.73,19.84,19.68,19.84,5500.0,17.5183,17.616,17.474,17.616,5500.0
2009-04-21 09:40:00,19.83,20.02,19.68,19.68,9700.0,17.6071,17.7758,17.474,17.474,9700.0
2009-04-21 09:45:00,19.72,19.72,19.54,19.58,6000.0,17.5095,17.5095,17.3496,17.3852,6000.0
2009-04-21 09:50:00,19.54,19.87,19.54,19.76,6900.0,17.3496,17.6427,17.3496,17.545,6900.0
2009-04-21 09:55:00,19.76,19.79,19.75,19.76,6400.0,17.545,17.5716,17.5361,17.545,6400.0
2009-04-21 10:00:00,19.76,19.78,19.71,19.77,9700.0,17.545,17.5627,17.5006,17.5539,9700.0
2009-04-21 10:05:00,19.77,19.88,19.76,19.88,7700.0,17.5539,17.6515,17.545,17.6515,7700.0
2009-04-21 10:10:00,19.88,19.93,19.86,19.9,8500.0,17.6515,17.6959,17.6338,17.6693,8500.0
2009-04-21 10:15:00,19.9,19.97,19.87,19.97,9000.0,17.6693,17.7314,17.6427,17.7314,9000.0
2009-04-21 10:20:00,19.98,20.0,19.95,19.97,10700.0,17.7403,17.7581,17.7137,17.7314,10700.0
2009-04-21 10:25:00,19.97,19.97,19.92,19.93,3300.0,17.7314,17.7314,17.6871,17.6959,3300.0
2009-04-21 10:30:00,19.92,19.92,19.87,19.9,10700.0,17.6871,17.6871,17.6427,17.6693,10700.0
2009-04-21 10:35:00,19.9,20.01,19.9,20.0,4300.0,17.6693,17.767,17.6693,17.7581,4300.0
2009-04-21 10:40:00,20.0,20.0,19.91,19.93,9000.0,17.7581,17.7581,17.6782,17.6959,9000.0
2009-04-21 10:45:00,19.95,19.95,19.89,19.89,26500.0,17.7137,17.7137,17.6604,17.6604,26500.0
2009-04-21 10:50:00,19.9,19.95,19.87,19.93,5500.0,17.6693,17.7137,17.6427,17.6959,5500.0
2009-04-21 10:55:00,19.95,20.06,19.91,20.06,13200.0,17.7137,17.8114,17.6782,17.8114,13200.0
2009-04-21 11:00:00,20.06,20.17,20.06,20.17,4000.0,17.8114,17.909,17.8114,17.909,4000.0
2009-04-21 11:05:00,20.14,20.19,20.14,20.15,3000.0,17.8824,17.9268,17.8824,17.8913,3000.0
2009-04-21 11:10:00,20.15,20.16,20.1,20.14,3700.0,17.8913,17.9001,17.8469,17.8824,3700.0
2009-04-21 11:15:00,20.16,20.2,20.15,20.15,4500.0,17.9001,17.9357,17.8913,17.8913,4500.0
2009-04-21 11:20:00,20.15,20.17,20.1,20.1,4400.0,17.8913,17.909,17.8469,17.8469,4400.0
2009-04-21 11:25:00,20.1,20.14,20.08,20.14,4100.0,17.8469,17.8824,17.8291,17.8824,4100.0
2009-04-21 11:30:00,20.13,20.2,20.13,20.2,4700.0,17.8735,17.9357,17.8735,17.9357,4700.0
2009-04-21 11:35:00,20.22,20.26,20.22,20.24,2800.0,17.9534,17.9889,17.9534,17.9712,2800.0
2009-04-21 11:40:00,20.25,20.26,20.23,20.25,3100.0,17.9801,17.9889,17.9623,17.9801,3100.0
2009-04-21 11:45:00,20.24,20.26,20.23,20.26,2500.0,17.9712,17.9889,17.9623,17.9889,2500.0
2009-04-21 11:50:00,20.25,20.26,20.21,20.21,5200.0,17.9801,17.9889,17.9445,17.9445,5200.0
2009-04-21 11:55:00,20.21,20.24,20.21,20.22,2300.0,17.9445,17.9712,17.9445,17.9534,2300.0
2009-04-21 12:00:00,20.23,20.25,20.22,20.25,5500.0,17.9623,17.9801,17.9534,17.9801,5500.0
2009-04-21 12:05:00,20.25,20.4,20.25,20.36,8500.0,17.9801,18.1132,17.9801,18.0777,8500.0
2009-04-21 12:10:00,20.36,20.41,20.36,20.4,6700.0,18.0777,18.1221,18.0777,18.1132,6700.0
2009-04-21 12:15:00,20.4,20.5,20.39,20.48,8700.0,18.1132,18.202,18.1044,18.1843,8700.0
2009-04-21 12:20:00,20.5,20.66,20.38,20.66,20100.0,18.202,18.3441,18.0955,18.3441,20100.0
2009-04-21 12:25:00,20.66,20.76,20.66,20.74,22400.0,18.3441,18.4329,18.3441,18.4151,22400.0
2009-04-21 12:30:00,20.74,20.8,20.74,20.8,7700.0,18.4151,18.4684,18.4151,18.4684,7700.0
2009-04-21 12:35:00,20.8,20.83,20.67,20.77,11400.0,18.4684,18.495,18.353,18.4418,11400.0
2009-04-21 12:40:00,20.77,20.83,20.73,20.77,11000.0,18.4418,18.495,18.4063,18.4418,11000.0
2009-04-21 12:45:00,20.79,20.89,20.78,20.84,8900.0,18.4595,18.5483,18.4506,18.5039,8900.0
2009-04-21 12:50:00,20.85,20.86,20.78,20.78,8600.0,18.5128,18.5217,18.4506,18.4506,8600.0
2009-04-21 12:55:00,20.77,20.78,20.64,20.64,7700.0,18.4418,18.4506,18.3263,18.3263,7700.0
2009-04-21 13:00:00,20.61,20.69,20.61,20.69,4600.0,18.2997,18.3707,18.2997,18.3707,4600.0
2009-04-21 13:05:00,20.68,20.75,20.66,20.72,6800.0,18.3619,18.424,18.3441,18.3974,6800.0
2009-04-21 13:10:00,20.72,20.89,20.72,20.87,7100.0,18.3974,18.5483,18.3974,18.5306,7100.0
2009-04-21 13:15:00,20.89,20.89,20.73,20.74,10800.0,18.5483,18.5483,18.4063,18.4151,10800.0
2009-04-21 13:20:00,20.76,20.79,20.7,20.72,8100.0,18.4329,18.4595,18.3796,18.3974,8100.0
2009-04-21 13:25:00,20.72,20.74,20.7,20.74,4700.0,18.3974,18.4151,18.3796,18.4151,4700.0
2009-04-21 13:30:00,20.73,20.74,20.71,20.73,3900.0,18.4063,18.4151,18.3885,18.4063,3900.0
2009-04-21 13:35:00,20.72,20.74,20.72,20.74,4200.0,18.3974,18.4151,18.3974,18.4151,4200.0
2009-04-21 13:40:00,20.74,20.76,20.73,20.73,3300.0,18.4151,18.4329,18.4063,18.4063,3300.0
2009-04-21 13:45:00,20.73,20.75,20.73,20.74,3700.0,18.4063,18.424,18.4063,18.4151,3700.0
2009-04-21 13:50:00,20.73,20.73,20.66,20.7,4600.0,18.4063,18.4063,18.3441,18.3796,4600.0
2009-04-21 13:55:00,20.69,20.78,20.69,20.76,8000.0,18.3707,18.4506,18.3707,18.4329,8000.0
2009-04-21 14:00:00,20.77,20.8,20.73,20.73,4500.0,18.4418,18.4684,18.4063,18.4063,4500.0
2009-04-21 14:05:00,20.72,20.73,20.69,20.73,5600.0,18.3974,18.4063,18.3707,18.4063,5600.0
2009-04-21 14:10:00,20.73,20.75,20.7,20.71,6700.0,18.4063,18.424,18.3796,18.3885,6700.0
2009-04-21 14:15:00,20.7,20.7,20.67,20.68,5800.0,18.3796,18.3796,18.353,18.3619,5800.0
2009-04-21 14:20:00,20.68,20.68,20.66,20.67,5200.0,18.3619,18.3619,18.3441,18.353,5200.0
2009-04-21 14:25:00,20.67,20.81,20.67,20.81,7000.0,18.353,18.4773,18.353,18.4773,7000.0
2009-04-21 14:30:00,20.81,20.88,20.81,20.85,6900.0,18.4773,18.5394,18.4773,18.5128,6900.0
2009-04-21 14:35:00,20.84,20.87,20.58,20.78,32800.0,18.5039,18.5306,18.2731,18.4506,32800.0
2009-04-21 14:40:00,20.78,20.79,20.75,20.75,4400.0,18.4506,18.4595,18.424,18.424,4400.0
2009-04-21 14:45:00,20.75,20.84,20.75,20.82,11500.0,18.424,18.5039,18.424,18.4862,11500.0
2009-04-21 14:50:00,20.81,20.82,20.73,20.79,24300.0,18.4773,18.4862,18.4063,18.4595,24300.0
2009-04-21 14:55:00,20.79,20.8,20.75,20.75,5100.0,18.4595,18.4684,18.424,18.424,5100.0
2009-04-21 15:00:00,20.76,20.88,20.76,20.88,16100.0,18.4329,18.5394,18.4329,18.5394,16100.0
2009-04-21 15:05:00,20.88,21.0,20.76,20.99,14900.0,18.5394,18.646,18.4329,18.6371,14900.0
2009-04-21 15:10:00,20.97,21.0,20.95,20.99,22500.0,18.6193,18.646,18.6016,18.6371,22500.0
2009-04-21 15:15:00,20.99,21.03,20.99,21.02,24400.0,18.6371,18.6726,18.6371,18.6637,24400.0
2009-04-21 15:20:00,21.01,21.04,20.96,20.98,15600.0,18.6549,18.6815,18.6105,18.6282,15600.0
2009-04-21 15:25:00,20.98,21.09,20.96,21.09,12900.0,18.6282,18.7259,18.6105,18.7259,12900.0
2009-04-21 15:30:00,21.09,21.09,20.94,20.96,11100.0,18.7259,18.7259,18.5927,18.6105,11100.0
2009-04-21 15:35:00,20.96,21.02,20.87,21.02,11600.0,18.6105,18.6637,18.5306,18.6637,11600.0
2009-04-21 15:40:00,21.03,21.12,21.02,21.12,23600.0,18.6726,18.7525,18.6637,18.7525,23600.0
2009-04-21 15:45:00,21.11,21.22,21.1,21.21,18600.0,18.7437,18.8413,18.7348,18.8324,18600.0
2009-04-21 15:50:00,21.2,21.38,21.2,21.38,38600.0,18.8236,18.9834,18.8236,18.9834,38600.0
2009-04-21 15:55:00,21.38,21.46,21.36,21.41,101700.0,18.9834,19.0544,18.9656,19.01,101700.0
2009-04-22 09:30:00,21.21,21.21,20.84,20.84,2900.0,18.8324,18.8324,18.5039,18.5039,2900.0
2009-04-22 09:35:00,20.91,21.4,20.91,21.35,6800.0,18.5661,19.0011,18.5661,18.9568,6800.0
2009-04-22 09:40:00,21.31,21.31,21.05,21.19,5800.0,18.9212,18.9212,18.6904,18.8147,5800.0
2009-04-22 09:45:00,21.15,21.2,20.85,20.89,3900.0,18.7792,18.8236,18.5128,18.5483,3900.0
2009-04-22 09:50:00,20.88,21.19,20.84,21.19,8300.0,18.5394,18.8147,18.5039,18.8147,8300.0
2009-04-22 09:55:00,21.17,21.28,21.16,21.28,3400.0,18.7969,18.8946,18.7881,18.8946,3400.0
2009-04-22 10:00:00,21.29,21.49,21.29,21.46,3200.0,18.9035,19.0811,18.9035,19.0544,3200.0
2009-04-22 10:05:00,21.46,21.56,21.43,21.45,4700.0,19.0544,19.1432,19.0278,19.0455,4700.0
2009-04-22 10:10:00,21.46,21.49,21.35,21.48,6200.0,19.0544,19.0811,18.9568,19.0722,6200.0
2009-04-22 10:15:00,21.49,21.55,21.46,21.5,8100.0,19.0811,19.1343,19.0544,19.0899,8100.0
2009-04-22 10:20:00,21.47,21.56,21.45,21.53,10000.0,19.0633,19.1432,19.0455,19.1166,10000.0
2009-04-22 10:25:00,21.55,21.64,21.48,21.62,7600.0,19.1343,19.2142,19.0722,19.1965,7600.0
2009-04-22 10:30:00,21.57,21.62,21.45,21.47,6100.0,19.1521,19.1965,19.0455,19.0633,6100.0
2009-04-22 10:35:00,21.44,21.5,21.44,21.48,4700.0,19.0367,19.0899,19.0367,19.0722,4700.0
2009-04-22 10:40:00,21.5,21.53,21.44,21.45,5700.0,19.0899,19.1166,19.0367,19.0455,5700.0
2009-04-22 10:45:00,21.44,21.47,21.4,21.41,3900.0,19.0367,19.0633,19.0011,19.01,3900.0
2009-04-22 10:50:00,21.45,21.45,21.35,21.36,3200.0,19.0455,19.0455,18.9568,18.9656,3200.0
2009-04-22 10:55:00,21.34,21.38,21.27,21.28,6600.0,18.9479,18.9834,18.8857,18.8946,6600.0
2009-04-22 11:00:00,21.29,21.31,21.14,21.16,20400.0,18.9035,18.9212,18.7703,18.7881,20400.0
2009-04-22 11:05:00,21.16,21.2,21.15,21.17,2700.0,18.7881,18.8236,18.7792,18.7969,2700.0
2009-04-22 11:10:00,21.2,21.2,21.14,21.14,3400.0,18.8236,18.8236,18.7703,18.7703,3400.0
2009-04-22 11:15:00,21.14,21.17,21.12,21.17,2100.0,18.7703,18.7969,18.7525,18.7969,2100.0
2009-04-22 11:20:00,21.14,21.18,21.09,21.17,3100.0,18.7703,18.8058,18.7259,18.7969,3100.0
2009-04-22 11:25:00,21.18,21.2,21.14,21.2,1700.0,18.8058,18.8236,18.7703,18.8236,1700.0
2009-04-22 11:30:00,21.2,21.22,21.15,21.2,6900.0,18.8236,18.8413,18.7792,18.8236,6900.0
2009-04-22 11:35:00,21.14,21.19,21.14,21.18,2100.0,18.7703,18.8147,18.7703,18.8058,2100.0
2009-04-22 11:40:00,21.2,21.29,21.18,21.27,15500.0,18.8236,18.9035,18.8058,18.8857,15500.0
2009-04-22 11:45:00,21.27,21.27,21.23,21.23,2600.0,18.8857,18.8857,18.8502,18.8502,2600.0
2009-04-22 11:50:00,21.2,21.33,21.2,21.33,3500.0,18.8236,18.939,18.8236,18.939,3500.0
2009-04-22 11:55:00,21.33,21.36,21.31,21.34,2400.0,18.939,18.9656,18.9212,18.9479,2400.0
2009-04-22 12:00:00,21.34,21.34,21.28,21.32,5400.0,18.9479,18.9479,18.8946,18.9301,5400.0
2009-04-22 12:05:00,21.32,21.43,21.3,21.39,4900.0,18.9301,19.0278,18.9124,18.9923,4900.0
2009-04-22 12:10:00,21.39,21.43,21.35,21.35,2400.0,18.9923,19.0278,18.9568,18.9568,2400.0
2009-04-22 12:15:00,21.35,21.37,21.3,21.33,2200.0,18.9568,18.9745,18.9124,18.939,2200.0
2009-04-22 12:20:00,21.3,21.39,21.29,21.39,3700.0,18.9124,18.9923,18.9035,18.9923,3700.0
2009-04-22 12:25:00,21.37,21.39,21.23,21.23,5500.0,18.9745,18.9923,18.8502,18.8502,5500.0
2009-04-22 12:30:00,21.25,21.39,21.22,21.37,6000.0,18.868,18.9923,18.8413,18.9745,6000.0
2009-04-22 12:35:00,21.33,21.39,21.27,21.36,6700.0,18.939,18.9923,18.8857,18.9656,6700.0
2009-04-22 12:40:00,21.38,21.42,21.29,21.42,11900.0,18.9834,19.0189,18.9035,19.0189,11900.0
2009-04-22 12:45:00,21.39,21.4,21.34,21.38,8900.0,18.9923,19.0011,18.9479,18.9834,8900.0
2009-04-22 12:50:00,21.37,21.44,21.37,21.41,5700.0,18.9745,19.0367,18.9745,19.01,5700.0
2009-04-22 12:55:00,21.44,21.61,21.44,21.6,6400.0,19.0367,19.1876,19.0367,19.1787,6400.0
2009-04-22 13:00:00,21.6,21.71,21.5,21.53,7100.0,19.1787,19.2764,19.0899,19.1166,7100.0
2009-04-22 13:05:00,21.54,21.62,21.54,21.6,12600.0,19.1255,19.1965,19.1255,19.1787,12600.0
2009-04-22 13:10:00,21.59,21.62,21.47,21.51,6800.0,19.1699,19.1965,19.0633,19.0988,6800.0
2009-04-22 13:15:00,21.47,21.6,21.47,21.54,8900.0,19.0633,19.1787,19.0633,19.1255,8900.0
2009-04-22 13:20:00,21.56,21.6,21.55,21.59,7200.0,19.1432,19.1787,19.1343,19.1699,7200.0
2009-04-22 13:25:00,21.57,21.65,21.57,21.62,5500.0,19.1521,19.2231,19.1521,19.1965,5500.0
2009-04-22 13:30:00,21.61,21.71,21.59,21.71,12300.0,19.1876,19.2764,19.1699,19.2764,12300.0
2009-04-22 13:35:00,21.7,21.73,21.63,21.72,9600.0,19.2675,19.2942,19.2054,19.2853,9600.0
2009-04-22 13:40:00,21.73,21.73,21.65,21.66,7700.0,19.2942,19.2942,19.2231,19.232,7700.0
2009-04-22 13:45:00,21.7,21.71,21.65,21.7,6000.0,19.2675,19.2764,19.2231,19.2675,6000.0
2009-04-22 13:50:00,21.72,21.72,21.67,21.7,6100.0,19.2853,19.2853,19.2409,19.2675,6100.0
2009-04-22 13:55:00,21.72,21.72,21.65,21.7,11300.0,19.2853,19.2853,19.2231,19.2675,11300.0
2009-04-22 14:00:00,21.7,21.73,21.65,21.71,11400.0,19.2675,19.2942,19.2231,19.2764,11400.0
2009-04-22 14:05:00,21.69,21.73,21.69,21.7,8900.0,19.2586,19.2942,19.2586,19.2675,8900.0
2009-04-22 14:10:00,21.71,21.73,21.67,21.73,13400.0,19.2764,19.2942,19.2409,19.2942,13400.0
2009-04-22 14:15:00,21.74,21.88,21.74,21.84,9600.0,19.303,19.4273,19.303,19.3918,9600.0
2009-04-22 14:20:00,21.85,21.87,21.83,21.83,5500.0,19.4007,19.4185,19.3829,19.3829,5500.0
2009-04-22 14:25:00,21.82,21.86,21.82,21.84,10300.0,19.3741,19.4096,19.3741,19.3918,10300.0
2009-04-22 14:30:00,21.86,21.96,21.86,21.93,9400.0,19.4096,19.4984,19.4096,19.4717,9400.0
2009-04-22 14:35:00,21.93,21.98,21.88,21.88,15100.0,19.4717,19.5161,19.4273,19.4273,15100.0
2009-04-22 14:40:00,21.9,21.98,21.81,21.87,12400.0,19.4451,19.5161,19.3652,19.4185,12400.0
2009-04-22 14:45:00,21.87,21.89,21.83,21.85,11600.0,19.4185,19.4362,19.3829,19.4007,11600.0
2009-04-22 14:50:00,21.84,21.87,21.82,21.82,8100.0,19.3918,19.4185,19.3741,19.3741,8100.0
2009-04-22 14:55:00,21.82,21.85,21.73,21.77,17500.0,19.3741,19.4007,19.2942,19.3297,17500.0
2009-04-22 15:00:00,21.77,21.83,21.73,21.8,12600.0,19.3297,19.3829,19.2942,19.3563,12600.0
2009-04-22 15:05:00,21.79,21.8,21.75,21.76,4500.0,19.3474,19.3563,19.3119,19.3208,4500.0
2009-04-22 15:10:00,21.77,21.89,21.77,21.84,6800.0,19.3297,19.4362,19.3297,19.3918,6800.0
2009-04-22 15:15:00,21.86,21.88,21.74,21.78,14400.0,19.4096,19.4273,19.303,19.3386,14400.0
2009-04-22 15:20:00,21.79,21.83,21.68,21.76,12400.0,19.3474,19.3829,19.2498,19.3208,12400.0
2009-04-22 15:25:00,21.75,21.77,21.71,21.75,10100.0,19.3119,19.3297,19.2764,19.3119,10100.0
2009-04-22 15:30:00,21.74,21.76,21.73,21.75,5100.0,19.303,19.3208,19.2942,19.3119,5100.0
2009-04-22 15:35:00,21.75,21.76,21.64,21.72,18700.0,19.3119,19.3208,19.2142,19.2853,18700.0
2009-04-22 15:40:00,21.69,21.74,21.68,21.71,12800.0,19.2586,19.303,19.2498,19.2764,12800.0
2009-04-22 15:45:00,21.7,21.71,21.63,21.63,21900.0,19.2675,19.2764,19.2054,19.2054,21900.0
2009-04-22 15:50:00,21.65,21.66,21.45,21.48,27000.0,19.2231,19.232,19.0455,19.0722,27000.0
2009-04-22 15:55:00,21.5,21.51,21.24,21.27,74500.0,19.0899,19.0988,18.8591,18.8857,74500.0
2009-04-23 09:30:00,20.8,20.8,19.4,19.84,18700.0,18.4684,18.4684,17.2253,17.616,18700.0
2009-04-23 09:35:00,19.79,20.28,19.79,20.09,23400.0,17.5716,18.0067,17.5716,17.838,23400.0
2009-04-23 09:40:00,20.08,20.08,19.9,19.99,16700.0,17.8291,17.8291,17.6693,17.7492,16700.0
2009-04-23 09:45:00,20.0,20.03,19.91,20.03,22300.0,17.7581,17.7847,17.6782,17.7847,22300.0
2009-04-23 09:50:00,20.0,20.21,19.99,20.19,15200.0,17.7581,17.9445,17.7492,17.9268,15200.0
2009-04-23 09:55:00,20.2,20.2,20.09,20.14,11300.0,17.9357,17.9357,17.838,17.8824,11300.0
2009-04-23 10:00:00,20.14,20.16,20.05,20.15,20600.0,17.8824,17.9001,17.8025,17.8913,20600.0
2009-04-23 10:05:00,20.14,20.17,20.1,20.15,9400.0,17.8824,17.909,17.8469,17.8913,9400.0
2009-04-23 10:10:00,20.15,20.21,20.1,20.14,10200.0,17.8913,17.9445,17.8469,17.8824,10200.0
2009-04-23 10:15:00,20.13,20.16,20.12,20.15,18900.0,17.8735,17.9001,17.8646,17.8913,18900.0
2009-04-23 10:20:00,20.15,20.28,20.14,20.27,32800.0,17.8913,18.0067,17.8824,17.9978,32800.0
2009-04-23 10:25:00,20.28,20.28,20.15,20.2,7800.0,18.0067,18.0067,17.8913,17.9357,7800.0
2009-04-23 10:30:00,20.18,20.21,20.14,20.2,7000.0,17.9179,17.9445,17.8824,17.9357,7000.0
2009-04-23 10:35:00,20.18,20.36,20.18,20.33,9300.0,17.9179,18.0777,17.9179,18.0511,9300.0
2009-04-23 10:40:00,20.33,20.34,20.19,20.22,3500.0,18.0511,18.06,17.9268,17.9534,3500.0
2009-04-23 10:45:00,20.25,20.25,20.2,20.23,7000.0,17.9801,17.9801,17.9357,17.9623,7000.0
2009-04-23 10:50:00,20.23,20.25,20.2,20.23,5300.0,17.9623,17.9801,17.9357,17.9623,5300.0
2009-04-23 10:55:00,20.23,20.25,20.19,20.25,70900.0,17.9623,17.9801,17.9268,17.9801,70900.0
2009-04-23 11:00:00,20.22,20.27,20.19,20.25,3700.0,17.9534,17.9978,17.9268,17.9801,3700.0
2009-04-23 11:05:00,20.24,20.25,20.17,20.21,10500.0,17.9712,17.9801,17.909,17.9445,10500.0
2009-04-23 11:10:00,20.22,20.35,20.22,20.28,22000.0,17.9534,18.0688,17.9534,18.0067,22000.0
2009-04-23 11:15:00,20.27,20.27,20.23,20.23,4900.0,17.9978,17.9978,17.9623,17.9623,4900.0
2009-04-23 11:20:00,20.24,20.33,20.23,20.32,7400.0,17.9712,18.0511,17.9623,18.0422,7400.0
2009-04-23 11:25:00,20.32,20.37,20.26,20.28,7800.0,18.0422,18.0866,17.9889,18.0067,7800.0
2009-04-23 11:30:00,20.27,20.28,20.23,20.28,6400.0,17.9978,18.0067,17.9623,18.0067,6400.0
2009-04-23 11:35:00,20.29,20.34,20.24,20.25,13600.0,18.0156,18.06,17.9712,17.9801,13600.0
2009-04-23 11:40:00,20.25,20.26,20.21,20.23,6000.0,17.9801,17.9889,17.9445,17.9623,6000.0
2009-04-23 11:45:00,20.24,20.24,20.19,20.2,4400.0,17.9712,17.9712,17.9268,17.9357,4400.0
2009-04-23 11:50:00,20.2,20.21,20.17,20.21,17300.0,17.9357,17.9445,17.909,17.9445,17300.0
2009-04-23 11:55:00,20.21,20.24,20.19,20.23,12200.0,17.9445,17.9712,17.9268,17.9623,12200.0
2009-04-23 12:00:00,20.24,20.29,20.22,20.27,4700.0,17.9712,18.0156,17.9534,17.9978,4700.0
2009-04-23 12:05:00,20.26,20.27,20.2,20.21,4000.0,17.9889,17.9978,17.9357,17.9445,4000.0
2009-04-23 12:10:00,20.21,20.42,20.21,20.4,10800.0,17.9445,18.131,17.9445,18.1132,10800.0
2009-04-23 12:15:00,20.38,20.41,20.38,20.39,4800.0,18.0955,18.1221,18.0955,18.1044,4800.0
2009-04-23 12:20:00,20.39,20.41,20.35,20.39,6200.0,18.1044,18.1221,18.0688,18.1044,6200.0
2009-04-23 12:25:00,20.39,20.4,20.38,20.39,3700.0,18.1044,18.1132,18.0955,18.1044,3700.0
2009-04-23 12:30:00,20.39,20.41,20.37,20.39,10500.0,18.1044,18.1221,18.0866,18.1044,10500.0
2009-04-23 12:35:00,20.39,20.42,20.38,20.41,6100.0,18.1044,18.131,18.0955,18.1221,6100.0
2009-04-23 12:40:00,20.42,20.5,20.42,20.43,7000.0,18.131,18.202,18.131,18.1399,7000.0
2009-04-23 12:45:00,20.43,20.44,20.37,20.4,6400.0,18.1399,18.1488,18.0866,18.1132,6400.0
2009-04-23 12:50:00,20.38,20.39,20.37,20.39,2100.0,18.0955,18.1044,18.0866,18.1044,2100.0
2009-04-23 12:55:00,20.38,20.4,20.38,20.39,3000.0,18.0955,18.1132,18.0955,18.1044,3000.0
2009-04-23 13:00:00,20.4,20.46,20.39,20.41,6900.0,18.1132,18.1665,18.1044,18.1221,6900.0
2009-04-23 13:05:00,20.4,20.42,20.38,20.4,5100.0,18.1132,18.131,18.0955,18.1132,5100.0
2009-04-23 13:10:00,20.39,20.39,20.37,20.39,5400.0,18.1044,18.1044,18.0866,18.1044,5400.0
2009-04-23 13:15:00,20.39,20.43,20.38,20.41,9400.0,18.1044,18.1399,18.0955,18.1221,9400.0
2009-04-23 13:20:00,20.41,20.43,20.39,20.43,4400.0,18.1221,18.1399,18.1044,18.1399,4400.0
2009-04-23 13:25:00,20.43,20.43,20.33,20.33,23000.0,18.1399,18.1399,18.0511,18.0511,23000.0
2009-04-23 13:30:00,20.3,20.3,20.2,20.25,6800.0,18.0245,18.0245,17.9357,17.9801,6800.0
2009-04-23 13:35:00,20.29,20.29,20.24,20.26,5000.0,18.0156,18.0156,17.9712,17.9889,5000.0
2009-04-23 13:40:00,20.27,20.28,20.19,20.19,6000.0,17.9978,18.0067,17.9268,17.9268,6000.0
2009-04-23 13:45:00,20.19,20.21,20.11,20.18,9300.0,17.9268,17.9445,17.8558,17.9179,9300.0
2009-04-23 13:50:00,20.18,20.21,20.14,20.18,4400.0,17.9179,17.9445,17.8824,17.9179,4400.0
2009-04-23 13:55:00,20.18,20.2,20.17,20.2,4400.0,17.9179,17.9357,17.909,17.9357,4400.0
2009-04-23 14:00:00,20.21,20.21,20.09,20.13,7500.0,17.9445,17.9445,17.838,17.8735,7500.0
2009-04-23 14:05:00,20.16,20.2,20.15,20.15,5700.0,17.9001,17.9357,17.8913,17.8913,5700.0
2009-04-23 14:10:00,20.13,20.15,20.09,20.09,5800.0,17.8735,17.8913,17.838,17.838,5800.0
2009-04-23 14:15:00,20.09,20.11,20.08,20.08,17000.0,17.838,17.8558,17.8291,17.8291,17000.0
2009-04-23 14:20:00,20.07,20.09,20.04,20.08,11300.0,17.8202,17.838,17.7936,17.8291,11300.0
2009-04-23 14:25:00,20.08,20.14,20.04,20.13,7200.0,17.8291,17.8824,17.7936,17.8735,7200.0
2009-04-23 14:30:00,20.13,20.13,20.08,20.09,5000.0,17.8735,17.8735,17.8291,17.838,5000.0
2009-04-23 14:35:00,20.08,20.2,20.08,20.2,7500.0,17.8291,17.9357,17.8291,17.9357,7500.0
2009-04-23 14:40:00,20.21,20.29,20.21,20.21,12200.0,17.9445,18.0156,17.9445,17.9445,12200.0
2009-04-23 14:45:00,20.21,20.26,20.19,20.19,7300.0,17.9445,17.9889,17.9268,17.9268,7300.0
2009-04-23 14:50:00,20.19,20.24,20.17,20.22,9700.0,17.9268,17.9712,17.909,17.9534,9700.0
2009-04-23 14:55:00,20.22,20.22,20.13,20.17,15200.0,17.9534,17.9534,17.8735,17.909,15200.0
2009-04-23 15:00:00,20.19,20.24,20.17,20.24,14000.0,17.9268,17.9712,17.909,17.9712,14000.0
2009-04-23 15:05:00,20.24,20.28,20.23,20.26,10700.0,17.9712,18.0067,17.9623,17.9889,10700.0
2009-04-23 15:10:00,20.26,20.29,20.24,20.28,18300.0,17.9889,18.0156,17.9712,18.0067,18300.0
2009-04-23 15:15:00,20.29,20.31,20.29,20.3,11600.0,18.0156,18.0333,18.0156,18.0245,11600.0
2009-04-23 15:20:00,20.31,20.42,20.27,20.4,16600.0,18.0333,18.131,17.9978,18.1132,16600.0
2009-04-23 15:25:00,20.39,20.39,20.28,20.31,9000.0,18.1044,18.1044,18.0067,18.0333,9000.0
2009-04-23 15:30:00,20.31,20.39,20.3,20.32,19800.0,18.0333,18.1044,18.0245,18.0422,19800.0
2009-04-23 15:35:00,20.31,20.32,20.2,20.21,51300.0,18.0333,18.0422,17.9357,17.9445,51300.0
2009-04-23 15:40:00,20.2,20.35,20.2,20.3,30300.0,17.9357,18.0688,17.9357,18.0245,30300.0
2009-04-23 15:45:00,20.3,20.31,20.22,20.26,22300.0,18.0245,18.0333,17.9534,17.9889,22300.0
2009-04-23 15:50:00,20.26,20.42,20.25,20.39,37000.0,17.9889,18.131,17.9801,18.1044,37000.0
2009-04-23 15:55:00,20.39,20.43,20.34,20.42,70400.0,18.1044,18.1399,18.06,18.131,70400.0
2009-04-24 09:30:00,20.21,20.34,20.04,20.04,6200.0,17.9445,18.06,17.7936,17.7936,6200.0
2009-04-24 09:35:00,20.11,20.18,20.01,20.18,20800.0,17.8558,17.9179,17.767,17.9179,20800.0
2009-04-24 09:40:00,20.15,20.16,20.0,20.12,13700.0,17.8913,17.9001,17.7581,17.8646,13700.0
2009-04-24 09:45:00,20.12,20.22,20.09,20.2,13300.0,17.8646,17.9534,17.838,17.9357,13300.0
2009-04-24 09:50:00,20.23,20.32,20.21,20.23,8300.0,17.9623,18.0422,17.9445,17.9623,8300.0
2009-04-24 09:55:00,20.22,20.3,20.14,20.25,7700.0,17.9534,18.0245,17.8824,17.9801,7700.0
2009-04-24 10:00:00,20.27,20.34,20.25,20.26,108400.0,17.9978,18.06,17.9801,17.9889,108400.0
2009-04-24 10:05:00,20.27,20.34,20.27,20.33,2200.0,17.9978,18.06,17.9978,18.0511,2200.0
2009-04-24 10:10:00,20.3,20.37,20.28,20.36,6700.0,18.0245,18.0866,18.0067,18.0777,6700.0
2009-04-24 10:15:00,20.34,20.39,20.3,20.38,3700.0,18.06,18.1044,18.0245,18.0955,3700.0
2009-04-24 10:20:00,20.37,20.42,20.27,20.33,15800.0,18.0866,18.131,17.9978,18.0511,15800.0
2009-04-24 10:25:00,20.32,20.48,20.27,20.41,7600.0,18.0422,18.1843,17.9978,18.1221,7600.0
2009-04-24 10:30:00,20.38,20.4,20.34,20.39,4800.0,18.0955,18.1132,18.06,18.1044,4800.0
2009-04-24 10:35:00,20.38,20.58,20.38,20.58,5000.0,18.0955,18.2731,18.0955,18.2731,5000.0
2009-04-24 10:40:00,20.57,20.59,20.54,20.54,3200.0,18.2642,18.2819,18.2376,18.2376,3200.0
2009-04-24 10:45:00,20.52,20.56,20.49,20.49,3000.0,18.2198,18.2553,18.1932,18.1932,3000.0
2009-04-24 10:50:00,20.46,20.61,20.41,20.61,2700.0,18.1665,18.2997,18.1221,18.2997,2700.0
2009-04-24 10:55:00,20.6,20.61,20.54,20.54,6300.0,18.2908,18.2997,18.2376,18.2376,6300.0
2009-04-24 11:00:00,20.54,20.56,20.5,20.56,6800.0,18.2376,18.2553,18.202,18.2553,6800.0
2009-04-24 11:05:00,20.55,20.56,20.5,20.54,7300.0,18.2464,18.2553,18.202,18.2376,7300.0
2009-04-24 11:10:00,20.53,20.65,20.53,20.6,4400.0,18.2287,18.3352,18.2287,18.2908,4400.0
2009-04-24 11:15:00,20.6,20.6,20.51,20.51,8100.0,18.2908,18.2908,18.2109,18.2109,8100.0
2009-04-24 11:20:00,20.52,20.58,20.52,20.58,10900.0,18.2198,18.2731,18.2198,18.2731,10900.0
2009-04-24 11:25:00,20.6,20.68,20.59,20.63,4800.0,18.2908,18.3619,18.2819,18.3175,4800.0
2009-04-24 11:30:00,20.65,20.72,20.61,20.69,6400.0,18.3352,18.3974,18.2997,18.3707,6400.0
2009-04-24 11:35:00,20.67,20.68,20.62,20.66,2700.0,18.353,18.3619,18.3086,18.3441,2700.0
2009-04-24 11:40:00,20.64,20.64,20.56,20.56,6400.0,18.3263,18.3263,18.2553,18.2553,6400.0
2009-04-24 11:45:00,20.57,20.68,20.57,20.6,3400.0,18.2642,18.3619,18.2642,18.2908,3400.0
2009-04-24 11:50:00,20.57,20.65,20.55,20.64,3900.0,18.2642,18.3352,18.2464,18.3263,3900.0
2009-04-24 11:55:00,20.68,20.73,20.65,20.73,6100.0,18.3619,18.4063,18.3352,18.4063,6100.0
2009-04-24 12:00:00,20.71,20.74,20.66,20.66,7400.0,18.3885,18.4151,18.3441,18.3441,7400.0
2009-04-24 12:05:00,20.67,20.78,20.67,20.72,5800.0,18.353,18.4506,18.353,18.3974,5800.0
2009-04-24 12:10:00,20.69,20.7,20.65,20.66,2400.0,18.3707,18.3796,18.3352,18.3441,2400.0
2009-04-24 12:15:00,20.62,20.66,20.61,20.65,5400.0,18.3086,18.3441,18.2997,18.3352,5400.0
2009-04-24 12:20:00,20.63,20.67,20.62,20.64,7300.0,18.3175,18.353,18.3086,18.3263,7300.0
2009-04-24 12:25:00,20.66,20.67,20.64,20.67,2800.0,18.3441,18.353,18.3263,18.353,2800.0
2009-04-24 12:30:00,20.67,20.68,20.66,20.67,9600.0,18.353,18.3619,18.3441,18.353,9600.0
2009-04-24 12:35:00,20.68,20.68,20.66,20.68,5700.0,18.3619,18.3619,18.3441,18.3619,5700.0
2009-04-24 12:40:00,20.67,20.67,20.62,20.63,4200.0,18.353,18.353,18.3086,18.3175,4200.0
2009-04-24 12:45:00,20.61,20.62,20.58,20.59,3500.0,18.2997,18.3086,18.2731,18.2819,3500.0
2009-04-24 12:50:00,20.59,20.61,20.57,20.59,3000.0,18.2819,18.2997,18.2642,18.2819,3000.0
2009-04-24 12:55:00,20.59,20.67,20.59,20.63,7500.0,18.2819,18.353,18.2819,18.3175,7500.0
2009-04-24 13:00:00,20.63,20.64,20.6,20.64,4000.0,18.3175,18.3263,18.2908,18.3263,4000.0
2009-04-24 13:05:00,20.68,20.68,20.61,20.62,1800.0,18.3619,18.3619,18.2997,18.3086,1800.0
2009-04-24 13:10:00,20.62,20.62,20.56,20.57,3500.0,18.3086,18.3086,18.2553,18.2642,3500.0
2009-04-24 13:15:00,20.57,20.6,20.55,20.59,7600.0,18.2642,18.2908,18.2464,18.2819,7600.0
2009-04-24 13:20:00,20.59,20.64,20.59,20.63,5000.0,18.2819,18.3263,18.2819,18.3175,5000.0
2009-04-24 13:25:00,20.63,20.64,20.6,20.6,5400.0,18.3175,18.3263,18.2908,18.2908,5400.0
2009-04-24 13:30:00,20.61,20.61,20.49,20.58,6500.0,18.2997,18.2997,18.1932,18.2731,6500.0
2009-04-24 13:35:00,20.58,20.59,20.48,20.48,1800.0,18.2731,18.2819,18.1843,18.1843,1800.0
2009-04-24 13:40:00,20.5,20.52,20.48,20.51,8700.0,18.202,18.2198,18.1843,18.2109,8700.0
2009-04-24 13:45:00,20.51,20.52,20.46,20.5,5300.0,18.2109,18.2198,18.1665,18.202,5300.0
2009-04-24 13:50:00,20.5,20.5,20.42,20.43,7200.0,18.202,18.202,18.131,18.1399,7200.0
2009-04-24 13:55:00,20.44,20.48,20.42,20.45,6200.0,18.1488,18.1843,18.131,18.1576,6200.0
2009-04-24 14:00:00,20.42,20.52,20.29,20.41,14600.0,18.131,18.2198,18.0156,18.1221,14600.0
2009-04-24 14:05:00,20.42,20.45,20.31,20.38,10200.0,18.131,18.1576,18.0333,18.0955,10200.0
2009-04-24 14:10:00,20.38,20.42,20.28,20.32,7400.0,18.0955,18.131,18.0067,18.0422,7400.0
2009-04-24 14:15:00,20.32,20.41,20.31,20.4,4600.0,18.0422,18.1221,18.0333,18.1132,4600.0
2009-04-24 14:20:00,20.41,20.53,20.41,20.51,8300.0,18.1221,18.2287,18.1221,18.2109,8300.0
2009-04-24 14:25:00,20.53,20.57,20.52,20.57,4500.0,18.2287,18.2642,18.2198,18.2642,4500.0
2009-04-24 14:30:00,20.57,20.62,20.46,20.49,28400.0,18.2642,18.3086,18.1665,18.1932,28400.0
2009-04-24 14:35:00,20.48,20.68,20.48,20.66,9400.0,18.1843,18.3619,18.1843,18.3441,9400.0
2009-04-24 14:40:00,20.66,20.67,20.51,20.52,11400.0,18.3441,18.353,18.2109,18.2198,11400.0
2009-04-24 14:45:00,20.53,20.6,20.44,20.47,11100.0,18.2287,18.2908,18.1488,18.1754,11100.0
2009-04-24 14:50:00,20.47,20.52,20.43,20.45,7800.0,18.1754,18.2198,18.1399,18.1576,7800.0
2009-04-24 14:55:00,20.45,20.5,20.43,20.47,5900.0,18.1576,18.202,18.1399,18.1754,5900.0
2009-04-24 15:00:00,20.47,20.48,20.39,20.42,12000.0,18.1754,18.1843,18.1044,18.131,12000.0
2009-04-24 15:05:00,20.44,20.46,20.34,20.36,11000.0,18.1488,18.1665,18.06,18.0777,11000.0
2009-04-24 15:10:00,20.34,20.46,20.31,20.46,11400.0,18.06,18.1665,18.0333,18.1665,11400.0
2009-04-24 15:15:00,20.47,20.49,20.35,20.35,5800.0,18.1754,18.1932,18.0688,18.0688,5800.0
2009-04-24 15:20:00,20.36,20.48,20.36,20.48,8800.0,18.0777,18.1843,18.0777,18.1843,8800.0
2009-04-24 15:25:00,20.47,20.48,20.41,20.44,7400.0,18.1754,18.1843,18.1221,18.1488,7400.0
2009-04-24 15:30:00,20.44,20.57,20.44,20.51,7000.0,18.1488,18.2642,18.1488,18.2109,7000.0
2009-04-24 15:35:00,20.51,20.51,20.42,20.51,5800.0,18.2109,18.2109,18.131,18.2109,5800.0
2009-04-24 15:40:00,20.51,20.54,20.47,20.5,12400.0,18.2109,18.2376,18.1754,18.202,12400.0
2009-04-24 15:45:00,20.5,20.59,20.49,20.49,19500.0,18.202,18.2819,18.1932,18.1932,19500.0
2009-04-24 15:50:00,20.5,20.54,20.43,20.44,24800.0,18.202,18.2376,18.1399,18.1488,24800.0
2009-04-24 15:55:00,20.45,20.46,20.22,20.3,60800.0,18.1576,18.1665,17.9534,18.0245,60800.0
2009-04-27 09:30:00,20.24,20.45,20.2,20.33,34400.0,17.9712,18.1576,17.9357,18.0511,34400.0
2009-04-27 09:35:00,20.31,20.41,20.3,20.4,74800.0,18.0333,18.1221,18.0245,18.1132,74800.0
2009-04-27 09:40:00,20.4,20.4,20.15,20.27,6200.0,18.1132,18.1132,17.8913,17.9978,6200.0
2009-04-27 09:45:00,20.27,20.36,20.27,20.33,8000.0,17.9978,18.0777,17.9978,18.0511,8000.0
2009-04-27 09:50:00,20.33,20.39,20.33,20.37,7900.0,18.0511,18.1044,18.0511,18.0866,7900.0
2009-04-27 09:55:00,20.39,20.39,20.33,20.36,3500.0,18.1044,18.1044,18.0511,18.0777,3500.0
2009-04-27 10:00:00,20.35,20.36,20.31,20.31,10000.0,18.0688,18.0777,18.0333,18.0333,10000.0
2009-04-27 10:05:00,20.31,20.31,20.25,20.25,3200.0,18.0333,18.0333,17.9801,17.9801,3200.0
2009-04-27 10:10:00,20.23,20.23,20.13,20.19,6400.0,17.9623,17.9623,17.8735,17.9268,6400.0
2009-04-27 10:15:00,20.19,20.3,20.16,20.28,5700.0,17.9268,18.0245,17.9001,18.0067,5700.0
2009-04-27 10:20:00,20.27,20.3,20.21,20.29,4100.0,17.9978,18.0245,17.9445,18.0156,4100.0
2009-04-27 10:25:00,20.29,20.3,20.29,20.29,2400.0,18.0156,18.0245,18.0156,18.0156,2400.0
2009-04-27 10:30:00,20.28,20.28,20.12,20.12,1800.0,18.0067,18.0067,17.8646,17.8646,1800.0
2009-04-27 10:35:00,20.12,20.12,20.11,20.12,6100.0,17.8646,17.8646,17.8558,17.8646,6100.0
2009-04-27 10:40:00,20.12,20.24,20.11,20.24,5700.0,17.8646,17.9712,17.8558,17.9712,5700.0
2009-04-27 10:45:00,20.24,20.31,20.24,20.26,32900.0,17.9712,18.0333,17.9712,17.9889,32900.0
2009-04-27 10:50:00,20.26,20.27,20.23,20.25,3600.0,17.9889,17.9978,17.9623,17.9801,3600.0
2009-04-27 10:55:00,20.26,20.34,20.26,20.34,1400.0,17.9889,18.06,17.9889,18.06,1400.0
2009-04-27 11:00:00,20.33,20.34,20.31,20.34,4400.0,18.0511,18.06,18.0333,18.06,4400.0
2009-04-27 11:05:00,20.33,20.41,20.33,20.41,11400.0,18.0511,18.1221,18.0511,18.1221,11400.0
2009-04-27 11:10:00,20.41,20.42,20.35,20.42,4900.0,18.1221,18.131,18.0688,18.131,4900.0
2009-04-27 11:15:00,20.42,20.44,20.4,20.41,4600.0,18.131,18.1488,18.1132,18.1221,4600.0
2009-04-27 11:20:00,20.41,20.41,20.33,20.35,56600.0,18.1221,18.1221,18.0511,18.0688,56600.0
2009-04-27 11:25:00,20.35,20.39,20.35,20.38,5400.0,18.0688,18.1044,18.0688,18.0955,5400.0
2009-04-27 11:30:00,20.38,20.38,20.34,20.34,23000.0,18.0955,18.0955,18.06,18.06,23000.0
2009-04-27 11:35:00,20.35,20.38,20.33,20.35,26400.0,18.0688,18.0955,18.0511,18.0688,26400.0
2009-04-27 11:40:00,20.31,20.33,20.29,20.32,2500.0,18.0333,18.0511,18.0156,18.0422,2500.0
2009-04-27 11:45:00,20.32,20.38,20.32,20.32,3400.0,18.0422,18.0955,18.0422,18.0422,3400.0
2009-04-27 11:50:00,20.32,20.34,20.32,20.34,1100.0,18.0422,18.06,18.0422,18.06,1100.0
2009-04-27 11:55:00,20.34,20.35,20.34,20.34,700.0,18.06,18.0688,18.06,18.06,700.0
2009-04-27 12:00:00,20.33,20.35,20.33,20.35,3200.0,18.0511,18.0688,18.0511,18.0688,3200.0
2009-04-27 12:05:00,20.35,20.35,20.3,20.3,2900.0,18.0688,18.0688,18.0245,18.0245,2900.0
2009-04-27 12:10:00,20.28,20.3,20.24,20.24,2500.0,18.0067,18.0245,17.9712,17.9712,2500.0
2009-04-27 12:15:00,20.24,20.25,20.24,20.24,1400.0,17.9712,17.9801,17.9712,17.9712,1400.0
2009-04-27 12:20:00,20.24,20.25,20.24,20.25,4000.0,17.9712,17.9801,17.9712,17.9801,4000.0
2009-04-27 12:25:00,20.24,20.26,20.24,20.25,4700.0,17.9712,17.9889,17.9712,17.9801,4700.0
2009-04-27 12:30:00,20.24,20.24,20.22,20.24,1600.0,17.9712,17.9712,17.9534,17.9712,1600.0
2009-04-27 12:35:00,20.23,20.24,20.21,20.23,3400.0,17.9623,17.9712,17.9445,17.9623,3400.0
2009-04-27 12:40:00,20.23,20.24,20.2,20.22,2900.0,17.9623,17.9712,17.9357,17.9534,2900.0
2009-04-27 12:45:00,20.24,20.26,20.23,20.24,4100.0,17.9712,17.9889,17.9623,17.9712,4100.0
2009-04-27 12:50:00,20.26,20.26,20.21,20.24,2100.0,17.9889,17.9889,17.9445,17.9712,2100.0
2009-04-27 12:55:00,20.24,20.28,20.19,20.19,2400.0,17.9712,18.0067,17.9268,17.9268,2400.0
2009-04-27 13:00:00,20.19,20.23,20.18,20.19,2700.0,17.9268,17.9623,17.9179,17.9268,2700.0
2009-04-27 13:05:00,20.21,20.21,20.15,20.18,4700.0,17.9445,17.9445,17.8913,17.9179,4700.0
2009-04-27 13:10:00,20.18,20.19,20.13,20.18,6200.0,17.9179,17.9268,17.8735,17.9179,6200.0
2009-04-27 13:15:00,20.17,20.19,20.17,20.18,900.0,17.909,17.9268,17.909,17.9179,900.0
2009-04-27 13:20:00,20.17,20.17,20.15,20.17,2500.0,17.909,17.909,17.8913,17.909,2500.0
2009-04-27 13:25:00,20.18,20.18,20.16,20.18,1000.0,17.9179,17.9179,17.9001,17.9179,1000.0
2009-04-27 13:30:00,20.15,20.19,20.15,20.15,6000.0,17.8913,17.9268,17.8913,17.8913,6000.0
2009-04-27 13:35:00,20.16,20.17,20.05,20.07,12200.0,17.9001,17.909,17.8025,17.8202,12200.0
2009-04-27 13:40:00,20.05,20.1,20.05,20.07,5500.0,17.8025,17.8469,17.8025,17.8202,5500.0
2009-04-27 13:45:00,20.08,20.08,20.01,20.01,2100.0,17.8291,17.8291,17.767,17.767,2100.0
2009-04-27 13:50:00,20.01,20.04,20.01,20.04,1000.0,17.767,17.7936,17.767,17.7936,1000.0
2009-04-27 13:55:00,20.06,20.09,20.01,20.03,6300.0,17.8114,17.838,17.767,17.7847,6300.0
2009-04-27 14:00:00,20.04,20.08,20.02,20.07,6800.0,17.7936,17.8291,17.7758,17.8202,6800.0
2009-04-27 14:05:00,20.08,20.11,20.05,20.05,3400.0,17.8291,17.8558,17.8025,17.8025,3400.0
2009-04-27 14:10:00,20.05,20.11,20.05,20.11,5500.0,17.8025,17.8558,17.8025,17.8558,5500.0
2009-04-27 14:15:00,20.08,20.14,20.07,20.14,4400.0,17.8291,17.8824,17.8202,17.8824,4400.0
2009-04-27 14:20:00,20.14,20.15,20.09,20.15,3400.0,17.8824,17.8913,17.838,17.8913,3400.0
2009-04-27 14:25:00,20.13,20.2,20.13,20.2,3800.0,17.8735,17.9357,17.8735,17.9357,3800.0
2009-04-27 14:30:00,20.19,20.21,20.15,20.17,14300.0,17.9268,17.9445,17.8913,17.909,14300.0
2009-04-27 14:35:00,20.17,20.23,20.16,20.23,2500.0,17.909,17.9623,17.9001,17.9623,2500.0
2009-04-27 14:40:00,20.26,20.26,20.2,20.22,1200.0,17.9889,17.9889,17.9357,17.9534,1200.0
2009-04-27 14:45:00,20.24,20.24,20.22,20.24,1100.0,17.9712,17.9712,17.9534,17.9712,1100.0
2009-04-27 14:50:00,20.24,20.28,20.24,20.25,900.0,17.9712,18.0067,17.9712,17.9801,900.0
2009-04-27 14:55:00,20.24,20.31,20.21,20.3,2300.0,17.9712,18.0333,17.9445,18.0245,2300.0
2009-04-27 15:00:00,20.3,20.32,20.21,20.23,2900.0,18.0245,18.0422,17.9445,17.9623,2900.0
2009-04-27 15:05:00,20.24,20.26,20.08,20.15,9400.0,17.9712,17.9889,17.8291,17.8913,9400.0
2009-04-27 15:10:00,20.14,20.16,20.08,20.12,9500.0,17.8824,17.9001,17.8291,17.8646,9500.0
2009-04-27 15:15:00,20.13,20.26,20.09,20.26,10900.0,17.8735,17.9889,17.838,17.9889,10900.0
2009-04-27 15:20:00,20.26,20.27,20.21,20.26,9100.0,17.9889,17.9978,17.9445,17.9889,9100.0
2009-04-27 15:25:00,20.26,20.27,20.18,20.25,10900.0,17.9889,17.9978,17.9179,17.9801,10900.0
2009-04-27 15:30:00,20.25,20.25,20.2,20.22,7600.0,17.9801,17.9801,17.9357,17.9534,7600.0
2009-04-27 15:35:00,20.22,20.23,20.17,20.17,11800.0,17.9534,17.9623,17.909,17.909,11800.0
2009-04-27 15:40:00,20.19,20.3,20.16,20.23,20300.0,17.9268,18.0245,17.9001,17.9623,20300.0
2009-04-27 15:45:00,20.23,20.25,20.16,20.2,20600.0,17.9623,17.9801,17.9001,17.9357,20600.0
2009-04-27 15:50:00,20.19,20.23,20.12,20.22,16400.0,17.9268,17.9623,17.8646,17.9534,16400.0
2009-04-27 15:55:00,20.21,20.24,20.1,20.15,45100.0,17.9445,17.9712,17.8469,17.8913,45100.0
2009-04-28 09:30:00,19.81,20.0,19.81,19.91,3200.0,17.5894,17.7581,17.5894,17.6782,3200.0
2009-04-28 09:35:00,19.9,19.94,19.78,19.82,5900.0,17.6693,17.7048,17.5627,17.5983,5900.0
2009-04-28 09:40:00,19.81,19.81,19.78,19.79,1500.0,17.5894,17.5894,17.5627,17.5716,1500.0
2009-04-28 09:45:00,19.8,19.8,19.63,19.66,15800.0,17.5805,17.5805,17.4296,17.4562,15800.0
2009-04-28 09:50:00,19.68,19.7,19.56,19.6,12400.0,17.474,17.4917,17.3674,17.4029,12400.0
2009-04-28 09:55:00,19.59,19.69,19.57,19.68,8300.0,17.394,17.4828,17.3763,17.474,8300.0
2009-04-28 10:00:00,19.7,19.77,19.68,19.72,33400.0,17.4917,17.5539,17.474,17.5095,33400.0
2009-04-28 10:05:00,19.72,19.75,19.71,19.73,6400.0,17.5095,17.5361,17.5006,17.5183,6400.0
2009-04-28 10:10:00,19.71,19.77,19.71,19.77,6400.0,17.5006,17.5539,17.5006,17.5539,6400.0
2009-04-28 10:15:00,19.78,19.78,19.74,19.74,8300.0,17.5627,17.5627,17.5272,17.5272,8300.0
2009-04-28 10:20:00,19.75,19.81,19.74,19.75,11500.0,17.5361,17.5894,17.5272,17.5361,11500.0
2009-04-28 10:25:00,19.76,19.79,19.75,19.75,4800.0,17.545,17.5716,17.5361,17.5361,4800.0
2009-04-28 10:30:00,19.75,19.82,19.75,19.8,12200.0,17.5361,17.5983,17.5361,17.5805,12200.0
2009-04-28 10:35:00,19.82,19.88,19.79,19.85,12600.0,17.5983,17.6515,17.5716,17.6249,12600.0
2009-04-28 10:40:00,19.85,19.88,19.83,19.83,13400.0,17.6249,17.6515,17.6071,17.6071,13400.0
2009-04-28 10:45:00,19.83,19.88,19.83,19.86,9000.0,17.6071,17.6515,17.6071,17.6338,9000.0
2009-04-28 10:50:00,19.86,19.87,19.7,19.7,31500.0,17.6338,17.6427,17.4917,17.4917,31500.0
2009-04-28 10:55:00,19.71,19.75,19.7,19.75,5900.0,17.5006,17.5361,17.4917,17.5361,5900.0
2009-04-28 11:00:00,19.75,19.76,19.74,19.75,8200.0,17.5361,17.545,17.5272,17.5361,8200.0
2009-04-28 11:05:00,19.74,19.75,19.7,19.72,7800.0,17.5272,17.5361,17.4917,17.5095,7800.0
2009-04-28 11:10:00,19.72,19.75,19.71,19.74,31000.0,17.5095,17.5361,17.5006,17.5272,31000.0
2009-04-28 11:15:00,19.74,19.75,19.73,19.75,7700.0,17.5272,17.5361,17.5183,17.5361,7700.0
2009-04-28 11:20:00,19.75,19.79,19.74,19.75,9200.0,17.5361,17.5716,17.5272,17.5361,9200.0
2009-04-28 11:25:00,19.75,19.77,19.75,19.75,12900.0,17.5361,17.5539,17.5361,17.5361,12900.0
2009-04-28 11:30:00,19.76,19.77,19.74,19.77,7700.0,17.545,17.5539,17.5272,17.5539,7700.0
2009-04-28 11:35:00,19.77,19.77,19.76,19.76,2800.0,17.5539,17.5539,17.545,17.545,2800.0
2009-04-28 11:40:00,19.77,19.8,19.77,19.79,7800.0,17.5539,17.5805,17.5539,17.5716,7800.0
2009-04-28 11:45:00,19.79,19.79,19.73,19.73,4200.0,17.5716,17.5716,17.5183,17.5183,4200.0
2009-04-28 11:50:00,19.72,19.74,19.69,19.74,3200.0,17.5095,17.5272,17.4828,17.5272,3200.0
2009-04-28 11:55:00,19.74,19.77,19.74,19.77,11600.0,17.5272,17.5539,17.5272,17.5539,11600.0
2009-04-28 12:00:00,19.77,19.8,19.76,19.8,11800.0,17.5539,17.5805,17.545,17.5805,11800.0
2009-04-28 12:05:00,19.8,19.81,19.79,19.79,16500.0,17.5805,17.5894,17.5716,17.5716,16500.0
2009-04-28 12:10:00,19.79,19.81,19.76,19.76,19800.0,17.5716,17.5894,17.545,17.545,19800.0
2009-04-28 12:15:00,19.76,19.77,19.75,19.75,12400.0,17.545,17.5539,17.5361,17.5361,12400.0
2009-04-28 12:20:00,19.74,19.75,19.73,19.75,4800.0,17.5272,17.5361,17.5183,17.5361,4800.0
2009-04-28 12:25:00,19.74,19.75,19.74,19.75,9400.0,17.5272,17.5361,17.5272,17.5361,9400.0
2009-04-28 12:30:00,19.75,19.76,19.74,19.74,4800.0,17.5361,17.545,17.5272,17.5272,4800.0
2009-04-28 12:35:00,19.75,19.75,19.74,19.74,8700.0,17.5361,17.5361,17.5272,17.5272,8700.0
2009-04-28 12:40:00,19.74,19.75,19.74,19.75,8400.0,17.5272,17.5361,17.5272,17.5361,8400.0
2009-04-28 12:45:00,19.75,19.75,19.74,19.75,2700.0,17.5361,17.5361,17.5272,17.5361,2700.0
2009-04-28 12:50:00,19.75,19.75,19.74,19.75,4300.0,17.5361,17.5361,17.5272,17.5361,4300.0
2009-04-28 12:55:00,19.74,19.75,19.74,19.75,17000.0,17.5272,17.5361,17.5272,17.5361,17000.0
2009-04-28 13:00:00,19.75,19.75,19.71,19.75,32200.0,17.5361,17.5361,17.5006,17.5361,32200.0
2009-04-28 13:05:00,19.75,19.75,19.7,19.7,10600.0,17.5361,17.5361,17.4917,17.4917,10600.0
2009-04-28 13:10:00,19.7,19.74,19.69,19.74,4900.0,17.4917,17.5272,17.4828,17.5272,4900.0
2009-04-28 13:15:00,19.72,19.76,19.72,19.75,2600.0,17.5095,17.545,17.5095,17.5361,2600.0
2009-04-28 13:20:00,19.76,19.76,19.71,19.71,1500.0,17.545,17.545,17.5006,17.5006,1500.0
2009-04-28 13:25:00,19.71,19.73,19.71,19.73,1800.0,17.5006,17.5183,17.5006,17.5183,1800.0
2009-04-28 13:30:00,19.72,19.73,19.71,19.72,3800.0,17.5095,17.5183,17.5006,17.5095,3800.0
2009-04-28 13:35:00,19.73,19.73,19.72,19.72,1200.0,17.5183,17.5183,17.5095,17.5095,1200.0
2009-04-28 13:40:00,19.72,19.75,19.7,19.71,6700.0,17.5095,17.5361,17.4917,17.5006,6700.0
2009-04-28 13:45:00,19.73,19.73,19.71,19.72,700.0,17.5183,17.5183,17.5006,17.5095,700.0
2009-04-28 13:50:00,19.72,19.73,19.66,19.69,43900.0,17.5095,17.5183,17.4562,17.4828,43900.0
2009-04-28 13:55:00,19.7,19.72,19.69,19.7,800.0,17.4917,17.5095,17.4828,17.4917,800.0
2009-04-28 14:00:00,19.7,19.77,19.7,19.74,3000.0,17.4917,17.5539,17.4917,17.5272,3000.0
2009-04-28 14:05:00,19.75,19.75,19.7,19.71,3700.0,17.5361,17.5361,17.4917,17.5006,3700.0
2009-04-28 14:10:00,19.72,19.78,19.71,19.74,3600.0,17.5095,17.5627,17.5006,17.5272,3600.0
2009-04-28 14:15:00,19.75,19.78,19.75,19.76,6900.0,17.5361,17.5627,17.5361,17.545,6900.0
2009-04-28 14:20:00,19.76,19.77,19.72,19.75,18300.0,17.545,17.5539,17.5095,17.5361,18300.0
2009-04-28 14:25:00,19.74,19.74,19.73,19.73,3500.0,17.5272,17.5272,17.5183,17.5183,3500.0
2009-04-28 14:30:00,19.74,19.75,19.74,19.74,8800.0,17.5272,17.5361,17.5272,17.5272,8800.0
2009-04-28 14:35:00,19.74,19.8,19.73,19.8,8300.0,17.5272,17.5805,17.5183,17.5805,8300.0
2009-04-28 14:40:00,19.8,19.83,19.8,19.83,1100.0,17.5805,17.6071,17.5805,17.6071,1100.0
2009-04-28 14:45:00,19.81,19.82,19.76,19.76,4000.0,17.5894,17.5983,17.545,17.545,4000.0
2009-04-28 14:50:00,19.76,19.81,19.76,19.81,2800.0,17.545,17.5894,17.545,17.5894,2800.0
2009-04-28 14:55:00,19.81,19.81,19.79,19.81,11300.0,17.5894,17.5894,17.5716,17.5894,11300.0
2009-04-28 15:00:00,19.81,19.81,19.8,19.81,4700.0,17.5894,17.5894,17.5805,17.5894,4700.0
2009-04-28 15:05:00,19.8,19.81,19.74,19.78,14900.0,17.5805,17.5894,17.5272,17.5627,14900.0
2009-04-28 15:10:00,19.77,19.81,19.77,19.8,13800.0,17.5539,17.5894,17.5539,17.5805,13800.0
2009-04-28 15:15:00,19.8,19.81,19.67,19.7,46300.0,17.5805,17.5894,17.4651,17.4917,46300.0
2009-04-28 15:20:00,19.71,19.77,19.7,19.76,6400.0,17.5006,17.5539,17.4917,17.545,6400.0
2009-04-28 15:25:00,19.73,19.77,19.68,19.68,8600.0,17.5183,17.5539,17.474,17.474,8600.0
2009-04-28 15:30:00,19.67,19.71,19.67,19.7,7600.0,17.4651,17.5006,17.4651,17.4917,7600.0
2009-04-28 15:35:00,19.71,19.72,19.68,19.69,36200.0,17.5006,17.5095,17.474,17.4828,36200.0
2009-04-28 15:40:00,19.68,19.68,19.6,19.63,14700.0,17.474,17.474,17.4029,17.4296,14700.0
2009-04-28 15:45:00,19.62,19.71,19.6,19.7,20900.0,17.4207,17.5006,17.4029,17.4917,20900.0
2009-04-28 15:50:00,19.69,19.69,19.6,19.61,18000.0,17.4828,17.4828,17.4029,17.4118,18000.0
2009-04-28 15:55:00,19.63,19.63,19.54,19.57,58800.0,17.4296,17.4296,17.3496,17.3763,58800.0
2009-04-29 09:30:00,19.84,20.03,19.77,19.93,10100.0,17.616,17.7847,17.5539,17.6959,10100.0
2009-04-29 09:35:00,19.93,19.93,19.69,19.69,15600.0,17.6959,17.6959,17.4828,17.4828,15600.0
2009-04-29 09:40:00,19.65,19.69,19.57,19.6,3900.0,17.4473,17.4828,17.3763,17.4029,3900.0
2009-04-29 09:45:00,19.58,19.58,19.57,19.58,6300.0,17.3852,17.3852,17.3763,17.3852,6300.0
2009-04-29 09:50:00,19.58,19.82,19.58,19.78,7700.0,17.3852,17.5983,17.3852,17.5627,7700.0
2009-04-29 09:55:00,19.78,19.79,19.7,19.7,7100.0,17.5627,17.5716,17.4917,17.4917,7100.0
2009-04-29 10:00:00,19.71,19.82,19.71,19.8,22700.0,17.5006,17.5983,17.5006,17.5805,22700.0
2009-04-29 10:05:00,19.8,19.86,19.78,19.8,9000.0,17.5805,17.6338,17.5627,17.5805,9000.0
2009-04-29 10:10:00,19.81,19.81,19.78,19.78,1200.0,17.5894,17.5894,17.5627,17.5627,1200.0
2009-04-29 10:15:00,19.81,19.86,19.8,19.82,5300.0,17.5894,17.6338,17.5805,17.5983,5300.0
2009-04-29 10:20:00,19.83,19.86,19.76,19.78,22000.0,17.6071,17.6338,17.545,17.5627,22000.0
2009-04-29 10:25:00,19.8,19.92,19.8,19.88,9700.0,17.5805,17.6871,17.5805,17.6515,9700.0
2009-04-29 10:30:00,19.89,19.91,19.88,19.9,13000.0,17.6604,17.6782,17.6515,17.6693,13000.0
2009-04-29 10:35:00,19.9,19.91,19.88,19.89,14800.0,17.6693,17.6782,17.6515,17.6604,14800.0
2009-04-29 10:40:00,19.9,20.0,19.89,20.0,10900.0,17.6693,17.7581,17.6604,17.7581,10900.0
2009-04-29 10:45:00,20.04,20.14,20.04,20.13,9900.0,17.7936,17.8824,17.7936,17.8735,9900.0
2009-04-29 10:50:00,20.13,20.13,20.04,20.08,18500.0,17.8735,17.8735,17.7936,17.8291,18500.0
2009-04-29 10:55:00,20.08,20.08,20.03,20.03,4400.0,17.8291,17.8291,17.7847,17.7847,4400.0
2009-04-29 11:00:00,20.03,20.03,20.03,20.03,1500.0,17.7847,17.7847,17.7847,17.7847,1500.0
2009-04-29 11:05:00,20.02,20.02,20.0,20.0,11100.0,17.7758,17.7758,17.7581,17.7581,11100.0
2009-04-29 11:10:00,20.0,20.0,19.96,19.97,4400.0,17.7581,17.7581,17.7226,17.7314,4400.0
2009-04-29 11:15:00,19.97,20.05,19.97,20.05,2900.0,17.7314,17.8025,17.7314,17.8025,2900.0
2009-04-29 11:20:00,20.06,20.1,20.05,20.09,2300.0,17.8114,17.8469,17.8025,17.838,2300.0
2009-04-29 11:25:00,20.09,20.12,20.09,20.1,1400.0,17.838,17.8646,17.838,17.8469,1400.0
2009-04-29 11:30:00,20.1,20.11,20.08,20.08,1700.0,17.8469,17.8558,17.8291,17.8291,1700.0
2009-04-29 11:35:00,20.09,20.13,20.09,20.1,3300.0,17.838,17.8735,17.838,17.8469,3300.0
2009-04-29 11:40:00,20.12,20.12,20.11,20.11,1300.0,17.8646,17.8646,17.8558,17.8558,1300.0
2009-04-29 11:45:00,20.1,20.12,20.1,20.12,800.0,17.8469,17.8646,17.8469,17.8646,800.0
2009-04-29 11:50:00,20.1,20.12,20.09,20.09,1000.0,17.8469,17.8646,17.838,17.838,1000.0
2009-04-29 11:55:00,20.11,20.12,20.09,20.1,900.0,17.8558,17.8646,17.838,17.8469,900.0
2009-04-29 12:00:00,20.11,20.22,20.1,20.18,10800.0,17.8558,17.9534,17.8469,17.9179,10800.0
2009-04-29 12:05:00,20.18,20.2,20.16,20.17,4600.0,17.9179,17.9357,17.9001,17.909,4600.0
2009-04-29 12:10:00,20.17,20.22,20.16,20.22,6800.0,17.909,17.9534,17.9001,17.9534,6800.0
2009-04-29 12:15:00,20.22,20.26,20.22,20.26,4500.0,17.9534,17.9889,17.9534,17.9889,4500.0
2009-04-29 12:20:00,20.25,20.28,20.25,20.27,12100.0,17.9801,18.0067,17.9801,17.9978,12100.0
2009-04-29 12:25:00,20.27,20.3,20.27,20.3,2000.0,17.9978,18.0245,17.9978,18.0245,2000.0
2009-04-29 12:30:00,20.29,20.35,20.28,20.35,2000.0,18.0156,18.0688,18.0067,18.0688,2000.0
2009-04-29 12:35:00,20.35,20.36,20.34,20.34,1000.0,18.0688,18.0777,18.06,18.06,1000.0
2009-04-29 12:40:00,20.34,20.37,20.33,20.33,4600.0,18.06,18.0866,18.0511,18.0511,4600.0
2009-04-29 12:45:00,20.32,20.33,20.31,20.33,1000.0,18.0422,18.0511,18.0333,18.0511,1000.0
2009-04-29 12:50:00,20.33,20.4,20.33,20.4,1300.0,18.0511,18.1132,18.0511,18.1132,1300.0
2009-04-29 12:55:00,20.4,20.42,20.39,20.42,1100.0,18.1132,18.131,18.1044,18.131,1100.0
2009-04-29 13:00:00,20.39,20.42,20.39,20.42,1300.0,18.1044,18.131,18.1044,18.131,1300.0
2009-04-29 13:05:00,20.4,20.41,20.35,20.36,3100.0,18.1132,18.1221,18.0688,18.0777,3100.0
2009-04-29 13:10:00,20.36,20.36,20.35,20.36,1900.0,18.0777,18.0777,18.0688,18.0777,1900.0
2009-04-29 13:15:00,20.37,20.42,20.36,20.4,4100.0,18.0866,18.131,18.0777,18.1132,4100.0
2009-04-29 13:20:00,20.4,20.44,20.4,20.44,7000.0,18.1132,18.1488,18.1132,18.1488,7000.0
2009-04-29 13:25:00,20.42,20.45,20.4,20.41,5700.0,18.131,18.1576,18.1132,18.1221,5700.0
2009-04-29 13:30:00,20.41,20.46,20.4,20.46,8100.0,18.1221,18.1665,18.1132,18.1665,8100.0
2009-04-29 13:35:00,20.45,20.46,20.43,20.46,4500.0,18.1576,18.1665,18.1399,18.1665,4500.0
2009-04-29 13:40:00,20.44,20.48,20.44,20.44,1500.0,18.1488,18.1843,18.1488,18.1488,1500.0
2009-04-29 13:45:00,20.45,20.48,20.45,20.46,2800.0,18.1576,18.1843,18.1576,18.1665,2800.0
2009-04-29 13:50:00,20.47,20.48,20.47,20.48,1300.0,18.1754,18.1843,18.1754,18.1843,1300.0
2009-04-29 13:55:00,20.49,20.5,20.47,20.49,9800.0,18.1932,18.202,18.1754,18.1932,9800.0
2009-04-29 14:00:00,20.48,20.48,20.42,20.47,3700.0,18.1843,18.1843,18.131,18.1754,3700.0
2009-04-29 14:05:00,20.45,20.52,20.45,20.5,2000.0,18.1576,18.2198,18.1576,18.202,2000.0
2009-04-29 14:10:00,20.51,20.51,20.45,20.51,4600.0,18.2109,18.2109,18.1576,18.2109,4600.0
2009-04-29 14:15:00,20.48,20.48,20.36,20.46,8400.0,18.1843,18.1843,18.0777,18.1665,8400.0
2009-04-29 14:20:00,20.46,20.51,20.44,20.46,8400.0,18.1665,18.2109,18.1488,18.1665,8400.0
2009-04-29 14:25:00,20.45,20.53,20.45,20.51,2400.0,18.1576,18.2287,18.1576,18.2109,2400.0
2009-04-29 14:30:00,20.52,20.6,20.49,20.6,10600.0,18.2198,18.2908,18.1932,18.2908,10600.0
2009-04-29 14:35:00,20.59,20.59,20.53,20.53,8200.0,18.2819,18.2819,18.2287,18.2287,8200.0
2009-04-29 14:40:00,20.53,20.56,20.52,20.56,19200.0,18.2287,18.2553,18.2198,18.2553,19200.0
2009-04-29 14:45:00,20.57,20.57,20.47,20.5,7600.0,18.2642,18.2642,18.1754,18.202,7600.0
2009-04-29 14:50:00,20.5,20.61,20.5,20.58,12400.0,18.202,18.2997,18.202,18.2731,12400.0
2009-04-29 14:55:00,20.57,20.58,20.53,20.55,3800.0,18.2642,18.2731,18.2287,18.2464,3800.0
2009-04-29 15:00:00,20.57,20.61,20.55,20.61,4900.0,18.2642,18.2997,18.2464,18.2997,4900.0
2009-04-29 15:05:00,20.6,20.61,20.51,20.55,5200.0,18.2908,18.2997,18.2109,18.2464,5200.0
2009-04-29 15:10:00,20.55,20.56,20.5,20.54,4200.0,18.2464,18.2553,18.202,18.2376,4200.0
2009-04-29 15:15:00,20.54,20.56,20.46,20.48,4300.0,18.2376,18.2553,18.1665,18.1843,4300.0
2009-04-29 15:20:00,20.48,20.52,20.41,20.41,5500.0,18.1843,18.2198,18.1221,18.1221,5500.0
2009-04-29 15:25:00,20.37,20.38,20.29,20.35,8700.0,18.0866,18.0955,18.0156,18.0688,8700.0
2009-04-29 15:30:00,20.34,20.36,20.31,20.33,5800.0,18.06,18.0777,18.0333,18.0511,5800.0
2009-04-29 15:35:00,20.33,20.37,20.32,20.37,6000.0,18.0511,18.0866,18.0422,18.0866,6000.0
2009-04-29 15:40:00,20.37,20.42,20.35,20.42,6600.0,18.0866,18.131,18.0688,18.131,6600.0
2009-04-29 15:45:00,20.41,20.42,20.21,20.29,12100.0,18.1221,18.131,17.9445,18.0156,12100.0
2009-04-29 15:50:00,20.3,20.37,20.3,20.35,11100.0,18.0245,18.0866,18.0245,18.0688,11100.0
2009-04-29 15:55:00,20.35,20.55,20.35,20.51,56800.0,18.0688,18.2464,18.0688,18.2109,56800.0
2009-04-30 09:30:00,20.85,20.96,20.43,20.83,7200.0,18.5128,18.6105,18.1399,18.495,7200.0
2009-04-30 09:35:00,20.91,21.02,20.82,20.83,6800.0,18.5661,18.6637,18.4862,18.495,6800.0
2009-04-30 09:40:00,20.86,20.9,20.76,20.89,105200.0,18.5217,18.5572,18.4329,18.5483,105200.0
2009-04-30 09:45:00,20.95,21.03,20.95,21.0,5600.0,18.6016,18.6726,18.6016,18.646,5600.0
2009-04-30 09:50:00,20.98,21.05,20.98,21.05,6000.0,18.6282,18.6904,18.6282,18.6904,6000.0
2009-04-30 09:55:00,21.08,21.19,21.08,21.13,22500.0,18.717,18.8147,18.717,18.7614,22500.0
2009-04-30 10:00:00,21.14,21.14,21.08,21.1,3200.0,18.7703,18.7703,18.717,18.7348,3200.0
2009-04-30 10:05:00,21.1,21.11,21.0,21.0,2600.0,18.7348,18.7437,18.646,18.646,2600.0
2009-04-30 10:10:00,21.01,21.01,20.95,20.95,4500.0,18.6549,18.6549,18.6016,18.6016,4500.0
2009-04-30 10:15:00,20.96,21.11,20.94,21.11,97900.0,18.6105,18.7437,18.5927,18.7437,97900.0
2009-04-30 10:20:00,21.11,21.14,21.08,21.1,3400.0,18.7437,18.7703,18.717,18.7348,3400.0
2009-04-30 10:25:00,21.13,21.18,21.07,21.08,5000.0,18.7614,18.8058,18.7081,18.717,5000.0
2009-04-30 10:30:00,21.13,21.14,21.07,21.08,3500.0,18.7614,18.7703,18.7081,18.717,3500.0
2009-04-30 10:35:00,21.11,21.18,21.11,21.18,2600.0,18.7437,18.8058,18.7437,18.8058,2600.0
2009-04-30 10:40:00,21.17,21.2,21.17,21.2,1200.0,18.7969,18.8236,18.7969,18.8236,1200.0
2009-04-30 10:45:00,21.18,21.19,21.16,21.19,3300.0,18.8058,18.8147,18.7881,18.8147,3300.0
2009-04-30 10:50:00,21.19,21.24,21.18,21.24,5500.0,18.8147,18.8591,18.8058,18.8591,5500.0
2009-04-30 10:55:00,21.24,21.33,21.2,21.24,8400.0,18.8591,18.939,18.8236,18.8591,8400.0
2009-04-30 11:00:00,21.23,21.35,21.22,21.34,9000.0,18.8502,18.9568,18.8413,18.9479,9000.0
2009-04-30 11:05:00,21.34,21.34,21.31,21.34,2800.0,18.9479,18.9479,18.9212,18.9479,2800.0
2009-04-30 11:10:00,21.33,21.34,21.31,21.31,1900.0,18.939,18.9479,18.9212,18.9212,1900.0
2009-04-30 11:15:00,21.33,21.33,21.33,21.33,300.0,18.939,18.939,18.939,18.939,300.0
2009-04-30 11:20:00,21.33,21.35,21.31,21.35,600.0,18.939,18.9568,18.9212,18.9568,600.0
2009-04-30 11:25:00,21.34,21.37,21.33,21.37,2200.0,18.9479,18.9745,18.939,18.9745,2200.0
2009-04-30 11:30:00,21.33,21.35,21.33,21.34,1000.0,18.939,18.9568,18.939,18.9479,1000.0
2009-04-30 11:35:00,21.35,21.38,21.34,21.35,1600.0,18.9568,18.9834,18.9479,18.9568,1600.0
2009-04-30 11:40:00,21.35,21.36,21.15,21.21,17600.0,18.9568,18.9656,18.7792,18.8324,17600.0
2009-04-30 11:45:00,21.2,21.2,21.17,21.18,1300.0,18.8236,18.8236,18.7969,18.8058,1300.0
2009-04-30 11:50:00,21.17,21.21,21.07,21.2,9900.0,18.7969,18.8324,18.7081,18.8236,9900.0
2009-04-30 11:55:00,21.18,21.19,21.14,21.17,3700.0,18.8058,18.8147,18.7703,18.7969,3700.0
2009-04-30 12:00:00,21.16,21.17,21.07,21.07,3000.0,18.7881,18.7969,18.7081,18.7081,3000.0
2009-04-30 12:05:00,21.09,21.16,21.07,21.13,3200.0,18.7259,18.7881,18.7081,18.7614,3200.0
2009-04-30 12:10:00,21.11,21.18,21.11,21.18,2100.0,18.7437,18.8058,18.7437,18.8058,2100.0
2009-04-30 12:15:00,21.2,21.22,21.18,21.19,1200.0,18.8236,18.8413,18.8058,18.8147,1200.0
2009-04-30 12:20:00,21.2,21.28,21.2,21.22,3400.0,18.8236,18.8946,18.8236,18.8413,3400.0
2009-04-30 12:25:00,21.16,21.21,21.15,21.2,3100.0,18.7881,18.8324,18.7792,18.8236,3100.0
2009-04-30 12:30:00,21.19,21.2,21.08,21.09,4400.0,18.8147,18.8236,18.717,18.7259,4400.0
2009-04-30 12:35:00,21.1,21.13,21.1,21.12,1300.0,18.7348,18.7614,18.7348,18.7525,1300.0
2009-04-30 12:40:00,21.12,21.13,21.09,21.1,5300.0,18.7525,18.7614,18.7259,18.7348,5300.0
2009-04-30 12:45:00,21.1,21.1,21.07,21.07,7500.0,18.7348,18.7348,18.7081,18.7081,7500.0
2009-04-30 12:50:00,21.08,21.18,21.07,21.18,11600.0,18.717,18.8058,18.7081,18.8058,11600.0
2009-04-30 12:55:00,21.19,21.21,21.09,21.16,7800.0,18.8147,18.8324,18.7259,18.7881,7800.0
2009-04-30 13:00:00,21.18,21.2,21.1,21.15,9400.0,18.8058,18.8236,18.7348,18.7792,9400.0
2009-04-30 13:05:00,21.16,21.16,21.13,21.14,1800.0,18.7881,18.7881,18.7614,18.7703,1800.0
2009-04-30 13:10:00,21.13,21.19,21.09,21.1,14300.0,18.7614,18.8147,18.7259,18.7348,14300.0
2009-04-30 13:15:00,21.1,21.1,20.96,20.96,19700.0,18.7348,18.7348,18.6105,18.6105,19700.0
2009-04-30 13:20:00,21.01,21.12,21.0,21.06,25900.0,18.6549,18.7525,18.646,18.6993,25900.0
2009-04-30 13:25:00,21.05,21.2,21.0,21.15,10500.0,18.6904,18.8236,18.646,18.7792,10500.0
2009-04-30 13:30:00,21.13,21.14,21.07,21.14,2700.0,18.7614,18.7703,18.7081,18.7703,2700.0
2009-04-30 13:35:00,21.17,21.17,21.15,21.16,1800.0,18.7969,18.7969,18.7792,18.7881,1800.0
2009-04-30 13:40:00,21.16,21.2,21.15,21.16,4000.0,18.7881,18.8236,18.7792,18.7881,4000.0
2009-04-30 13:45:00,21.17,21.17,21.13,21.14,3800.0,18.7969,18.7969,18.7614,18.7703,3800.0
2009-04-30 13:50:00,21.14,21.18,21.11,21.14,6700.0,18.7703,18.8058,18.7437,18.7703,6700.0
2009-04-30 13:55:00,21.16,21.23,21.16,21.16,4300.0,18.7881,18.8502,18.7881,18.7881,4300.0
2009-04-30 14:00:00,21.16,21.17,21.12,21.13,1300.0,18.7881,18.7969,18.7525,18.7614,1300.0
2009-04-30 14:05:00,21.11,21.11,21.1,21.1,2800.0,18.7437,18.7437,18.7348,18.7348,2800.0
2009-04-30 14:10:00,21.1,21.11,20.99,21.1,6700.0,18.7348,18.7437,18.6371,18.7348,6700.0
2009-04-30 14:15:00,21.1,21.11,21.02,21.11,4100.0,18.7348,18.7437,18.6637,18.7437,4100.0
2009-04-30 14:20:00,21.13,21.18,21.08,21.09,2300.0,18.7614,18.8058,18.717,18.7259,2300.0
2009-04-30 14:25:00,21.09,21.09,21.06,21.06,2800.0,18.7259,18.7259,18.6993,18.6993,2800.0
2009-04-30 14:30:00,21.06,21.07,21.0,21.0,4700.0,18.6993,18.7081,18.646,18.646,4700.0
2009-04-30 14:35:00,20.98,21.09,20.98,21.07,10900.0,18.6282,18.7259,18.6282,18.7081,10900.0
2009-04-30 14:40:00,21.07,21.07,20.99,21.0,8600.0,18.7081,18.7081,18.6371,18.646,8600.0
2009-04-30 14:45:00,21.0,21.04,20.95,21.0,7700.0,18.646,18.6815,18.6016,18.646,7700.0
2009-04-30 14:50:00,21.02,21.09,21.0,21.08,6300.0,18.6637,18.7259,18.646,18.717,6300.0
2009-04-30 14:55:00,21.06,21.1,21.02,21.02,4500.0,18.6993,18.7348,18.6637,18.6637,4500.0
2009-04-30 15:00:00,21.05,21.05,20.85,20.94,8000.0,18.6904,18.6904,18.5128,18.5927,8000.0
2009-04-30 15:05:00,20.95,21.0,20.83,20.93,15100.0,18.6016,18.646,18.495,18.5838,15100.0
2009-04-30 15:10:00,20.91,20.96,20.86,20.89,4200.0,18.5661,18.6105,18.5217,18.5483,4200.0
2009-04-30 15:15:00,20.89,21.0,20.89,20.95,21300.0,18.5483,18.646,18.5483,18.6016,21300.0
2009-04-30 15:20:00,20.97,21.03,20.92,20.92,7400.0,18.6193,18.6726,18.575,18.575,7400.0
2009-04-30 15:25:00,20.92,21.0,20.92,20.98,4200.0,18.575,18.646,18.575,18.6282,4200.0
2009-04-30 15:30:00,20.99,21.11,20.99,21.08,7900.0,18.6371,18.7437,18.6371,18.717,7900.0
2009-04-30 15:35:00,21.09,21.11,21.03,21.03,4700.0,18.7259,18.7437,18.6726,18.6726,4700.0
2009-04-30 15:40:00,21.05,21.08,21.0,21.08,8700.0,18.6904,18.717,18.646,18.717,8700.0
2009-04-30 15:45:00,21.08,21.17,21.08,21.13,10600.0,18.717,18.7969,18.717,18.7614,10600.0
2009-04-30 15:50:00,21.12,21.14,21.0,21.0,13900.0,18.7525,18.7703,18.646,18.646,13900.0
2009-04-30 15:55:00,21.0,21.06,20.85,20.98,49100.0,18.646,18.6993,18.5128,18.6282,49100.0
2009-05-01 09:30:00,21.44,21.9,21.07,21.26,23900.0,19.0367,19.4451,18.7081,18.8768,23900.0
2009-05-01 09:35:00,21.4,21.65,21.29,21.5,8200.0,19.0011,19.2231,18.9035,19.0899,8200.0
2009-05-01 09:40:00,21.5,21.61,21.41,21.6,6500.0,19.0899,19.1876,19.01,19.1787,6500.0
2009-05-01 09:45:00,21.59,21.59,21.41,21.42,4600.0,19.1699,19.1699,19.01,19.0189,4600.0
2009-05-01 09:50:00,21.43,21.73,21.41,21.72,17700.0,19.0278,19.2942,19.01,19.2853,17700.0
2009-05-01 09:55:00,21.72,21.8,21.67,21.7,13600.0,19.2853,19.3563,19.2409,19.2675,13600.0
2009-05-01 10:00:00,21.69,21.69,21.55,21.64,18200.0,19.2586,19.2586,19.1343,19.2142,18200.0
2009-05-01 10:05:00,21.67,21.79,21.64,21.78,7500.0,19.2409,19.3474,19.2142,19.3386,7500.0
2009-05-01 10:10:00,21.78,21.81,21.76,21.81,4200.0,19.3386,19.3652,19.3208,19.3652,4200.0
2009-05-01 10:15:00,21.8,21.88,21.71,21.71,7000.0,19.3563,19.4273,19.2764,19.2764,7000.0
2009-05-01 10:20:00,21.71,21.72,21.65,21.72,8500.0,19.2764,19.2853,19.2231,19.2853,8500.0
2009-05-01 10:25:00,21.73,21.77,21.72,21.77,4100.0,19.2942,19.3297,19.2853,19.3297,4100.0
2009-05-01 10:30:00,21.77,21.8,21.75,21.78,6800.0,19.3297,19.3563,19.3119,19.3386,6800.0
2009-05-01 10:35:00,21.79,21.86,21.79,21.8,7000.0,19.3474,19.4096,19.3474,19.3563,7000.0
2009-05-01 10:40:00,21.8,21.82,21.71,21.72,4600.0,19.3563,19.3741,19.2764,19.2853,4600.0
2009-05-01 10:45:00,21.72,21.72,21.68,21.7,900.0,19.2853,19.2853,19.2498,19.2675,900.0
2009-05-01 10:50:00,21.69,21.75,21.65,21.73,6800.0,19.2586,19.3119,19.2231,19.2942,6800.0
2009-05-01 10:55:00,21.71,21.73,21.67,21.67,4900.0,19.2764,19.2942,19.2409,19.2409,4900.0
2009-05-01 11:00:00,21.67,21.76,21.65,21.71,6300.0,19.2409,19.3208,19.2231,19.2764,6300.0
2009-05-01 11:05:00,21.72,21.74,21.68,21.69,4400.0,19.2853,19.303,19.2498,19.2586,4400.0
2009-05-01 11:10:00,21.69,21.7,21.67,21.67,3100.0,19.2586,19.2675,19.2409,19.2409,3100.0
2009-05-01 11:15:00,21.69,21.71,21.69,21.7,5700.0,19.2586,19.2764,19.2586,19.2675,5700.0
2009-05-01 11:20:00,21.7,21.71,21.68,21.71,3700.0,19.2675,19.2764,19.2498,19.2764,3700.0
2009-05-01 11:25:00,21.7,21.72,21.69,21.7,4900.0,19.2675,19.2853,19.2586,19.2675,4900.0
2009-05-01 11:30:00,21.7,21.72,21.69,21.7,4600.0,19.2675,19.2853,19.2586,19.2675,4600.0
2009-05-01 11:35:00,21.7,21.72,21.69,21.71,3700.0,19.2675,19.2853,19.2586,19.2764,3700.0
2009-05-01 11:40:00,21.7,21.71,21.7,21.7,1400.0,19.2675,19.2764,19.2675,19.2675,1400.0
2009-05-01 11:45:00,21.71,21.72,21.7,21.72,3900.0,19.2764,19.2853,19.2675,19.2853,3900.0
2009-05-01 11:50:00,21.7,21.71,21.7,21.71,2800.0,19.2675,19.2764,19.2675,19.2764,2800.0
2009-05-01 11:55:00,21.71,21.72,21.7,21.7,3800.0,19.2764,19.2853,19.2675,19.2675,3800.0
2009-05-01 12:00:00,21.69,21.71,21.69,21.7,5000.0,19.2586,19.2764,19.2586,19.2675,5000.0
2009-05-01 12:05:00,21.71,21.74,21.71,21.73,1900.0,19.2764,19.303,19.2764,19.2942,1900.0
2009-05-01 12:10:00,21.74,21.82,21.73,21.82,2400.0,19.303,19.3741,19.2942,19.3741,2400.0
2009-05-01 12:15:00,21.79,21.79,21.7,21.71,3300.0,19.3474,19.3474,19.2675,19.2764,3300.0
2009-05-01 12:20:00,21.71,21.71,21.7,21.7,2400.0,19.2764,19.2764,19.2675,19.2675,2400.0
2009-05-01 12:25:00,21.7,21.71,21.69,21.7,7400.0,19.2675,19.2764,19.2586,19.2675,7400.0
2009-05-01 12:30:00,21.69,21.71,21.69,21.69,2300.0,19.2586,19.2764,19.2586,19.2586,2300.0
2009-05-01 12:35:00,21.69,21.76,21.68,21.75,4300.0,19.2586,19.3208,19.2498,19.3119,4300.0
2009-05-01 12:40:00,21.75,21.75,21.7,21.7,1600.0,19.3119,19.3119,19.2675,19.2675,1600.0
2009-05-01 12:45:00,21.7,21.7,21.68,21.69,5900.0,19.2675,19.2675,19.2498,19.2586,5900.0
2009-05-01 12:50:00,21.69,21.7,21.68,21.69,5900.0,19.2586,19.2675,19.2498,19.2586,5900.0
2009-05-01 12:55:00,21.69,21.7,21.69,21.69,2900.0,19.2586,19.2675,19.2586,19.2586,2900.0
2009-05-01 13:00:00,21.69,21.7,21.69,21.7,2200.0,19.2586,19.2675,19.2586,19.2675,2200.0
2009-05-01 13:05:00,21.69,21.76,21.69,21.75,3700.0,19.2586,19.3208,19.2586,19.3119,3700.0
2009-05-01 13:10:00,21.74,21.74,21.7,21.71,2000.0,19.303,19.303,19.2675,19.2764,2000.0
2009-05-01 13:15:00,21.71,21.72,21.7,21.72,2500.0,19.2764,19.2853,19.2675,19.2853,2500.0
2009-05-01 13:20:00,21.73,21.73,21.7,21.71,2400.0,19.2942,19.2942,19.2675,19.2764,2400.0
2009-05-01 13:25:00,21.71,21.73,21.7,21.72,5200.0,19.2764,19.2942,19.2675,19.2853,5200.0
2009-05-01 13:30:00,21.71,21.72,21.71,21.72,2400.0,19.2764,19.2853,19.2764,19.2853,2400.0
2009-05-01 13:35:00,21.72,21.73,21.7,21.73,3500.0,19.2853,19.2942,19.2675,19.2942,3500.0
2009-05-01 13:40:00,21.72,21.73,21.71,21.71,11900.0,19.2853,19.2942,19.2764,19.2764,11900.0
2009-05-01 13:45:00,21.72,21.72,21.7,21.71,8400.0,19.2853,19.2853,19.2675,19.2764,8400.0
2009-05-01 13:50:00,21.71,21.71,21.7,21.71,1400.0,19.2764,19.2764,19.2675,19.2764,1400.0
2009-05-01 13:55:00,21.71,21.71,21.7,21.7,200.0,19.2764,19.2764,19.2675,19.2675,200.0
2009-05-01 14:00:00,21.71,21.71,21.7,21.7,3100.0,19.2764,19.2764,19.2675,19.2675,3100.0
2009-05-01 14:05:00,21.7,21.71,21.7,21.71,2700.0,19.2675,19.2764,19.2675,19.2764,2700.0
2009-05-01 14:10:00,21.7,21.71,21.66,21.68,8700.0,19.2675,19.2764,19.232,19.2498,8700.0
2009-05-01 14:15:00,21.67,21.72,21.67,21.7,7800.0,19.2409,19.2853,19.2409,19.2675,7800.0
2009-05-01 14:20:00,21.69,21.72,21.69,21.71,3000.0,19.2586,19.2853,19.2586,19.2764,3000.0
2009-05-01 14:25:00,21.71,21.81,21.71,21.79,9400.0,19.2764,19.3652,19.2764,19.3474,9400.0
2009-05-01 14:30:00,21.8,21.81,21.73,21.73,7700.0,19.3563,19.3652,19.2942,19.2942,7700.0
2009-05-01 14:35:00,21.72,21.73,21.7,21.7,1600.0,19.2853,19.2942,19.2675,19.2675,1600.0
2009-05-01 14:40:00,21.7,21.71,21.61,21.66,9100.0,19.2675,19.2764,19.1876,19.232,9100.0
2009-05-01 14:45:00,21.66,21.67,21.66,21.67,1100.0,19.232,19.2409,19.232,19.2409,1100.0
2009-05-01 14:50:00,21.64,21.75,21.63,21.75,16200.0,19.2142,19.3119,19.2054,19.3119,16200.0
2009-05-01 14:55:00,21.75,21.77,21.7,21.7,2800.0,19.3119,19.3297,19.2675,19.2675,2800.0
2009-05-01 15:00:00,21.7,21.81,21.69,21.77,9600.0,19.2675,19.3652,19.2586,19.3297,9600.0
2009-05-01 15:05:00,21.8,21.84,21.79,21.81,12200.0,19.3563,19.3918,19.3474,19.3652,12200.0
2009-05-01 15:10:00,21.8,21.81,21.66,21.66,9100.0,19.3563,19.3652,19.232,19.232,9100.0
2009-05-01 15:15:00,21.66,21.76,21.63,21.75,12500.0,19.232,19.3208,19.2054,19.3119,12500.0
2009-05-01 15:20:00,21.72,21.72,21.7,21.7,4000.0,19.2853,19.2853,19.2675,19.2675,4000.0
2009-05-01 15:25:00,21.7,21.85,21.7,21.84,43500.0,19.2675,19.4007,19.2675,19.3918,43500.0
2009-05-01 15:30:00,21.84,21.84,21.74,21.75,8600.0,19.3918,19.3918,19.303,19.3119,8600.0
2009-05-01 15:35:00,21.73,21.77,21.71,21.76,12800.0,19.2942,19.3297,19.2764,19.3208,12800.0
2009-05-01 15:40:00,21.76,21.89,21.74,21.85,17400.0,19.3208,19.4362,19.303,19.4007,17400.0
2009-05-01 15:45:00,21.87,21.87,21.83,21.86,20300.0,19.4185,19.4185,19.3829,19.4096,20300.0
2009-05-01 15:50:00,21.87,21.87,21.79,21.8,12900.0,19.4185,19.4185,19.3474,19.3563,12900.0
2009-05-01 15:55:00,21.79,21.85,21.76,21.82,47600.0,19.3474,19.4007,19.3208,19.3741,47600.0
2009-05-04 09:30:00,22.08,22.08,21.81,22.0,5600.0,19.6049,19.6049,19.3652,19.5339,5600.0
2009-05-04 09:35:00,22.0,22.09,21.88,21.88,5600.0,19.5339,19.6138,19.4273,19.4273,5600.0
2009-05-04 09:40:00,21.89,21.94,21.85,21.89,3300.0,19.4362,19.4806,19.4007,19.4362,3300.0
2009-05-04 09:45:00,21.91,21.92,21.85,21.87,3300.0,19.454,19.4629,19.4007,19.4185,3300.0
2009-05-04 09:50:00,21.87,21.91,21.81,21.82,3100.0,19.4185,19.454,19.3652,19.3741,3100.0
2009-05-04 09:55:00,21.84,21.88,21.75,21.82,4100.0,19.3918,19.4273,19.3119,19.3741,4100.0
2009-05-04 10:00:00,21.8,21.93,21.79,21.88,7000.0,19.3563,19.4717,19.3474,19.4273,7000.0
2009-05-04 10:05:00,21.88,21.89,21.73,21.73,7800.0,19.4273,19.4362,19.2942,19.2942,7800.0
2009-05-04 10:10:00,21.74,21.75,21.71,21.72,6000.0,19.303,19.3119,19.2764,19.2853,6000.0
2009-05-04 10:15:00,21.71,21.72,21.68,21.68,4700.0,19.2764,19.2853,19.2498,19.2498,4700.0
2009-05-04 10:20:00,21.68,21.69,21.68,21.69,8000.0,19.2498,19.2586,19.2498,19.2586,8000.0
2009-05-04 10:25:00,21.69,21.7,21.68,21.69,5200.0,19.2586,19.2675,19.2498,19.2586,5200.0
2009-05-04 10:30:00,21.71,21.78,21.71,21.77,3000.0,19.2764,19.3386,19.2764,19.3297,3000.0
2009-05-04 10:35:00,21.77,21.77,21.75,21.76,2400.0,19.3297,19.3297,19.3119,19.3208,2400.0
2009-05-04 10:40:00,21.76,21.76,21.72,21.73,4700.0,19.3208,19.3208,19.2853,19.2942,4700.0
2009-05-04 10:45:00,21.72,21.79,21.72,21.77,3700.0,19.2853,19.3474,19.2853,19.3297,3700.0
2009-05-04 10:50:00,21.75,21.77,21.69,21.7,4100.0,19.3119,19.3297,19.2586,19.2675,4100.0
2009-05-04 10:55:00,21.68,21.69,21.61,21.64,4500.0,19.2498,19.2586,19.1876,19.2142,4500.0
2009-05-04 11:00:00,21.63,21.71,21.62,21.71,8800.0,19.2054,19.2764,19.1965,19.2764,8800.0
2009-05-04 11:05:00,21.72,21.74,21.69,21.69,7100.0,19.2853,19.303,19.2586,19.2586,7100.0
2009-05-04 11:10:00,21.7,21.73,21.69,21.7,6300.0,19.2675,19.2942,19.2586,19.2675,6300.0
2009-05-04 11:15:00,21.7,21.7,21.63,21.63,4000.0,19.2675,19.2675,19.2054,19.2054,4000.0
2009-05-04 11:20:00,21.64,21.64,21.51,21.52,7700.0,19.2142,19.2142,19.0988,19.1077,7700.0
2009-05-04 11:25:00,21.51,21.51,21.45,21.46,5200.0,19.0988,19.0988,19.0455,19.0544,5200.0
2009-05-04 11:30:00,21.46,21.48,21.45,21.45,3300.0,19.0544,19.0722,19.0455,19.0455,3300.0
2009-05-04 11:35:00,21.45,21.45,21.4,21.4,11800.0,19.0455,19.0455,19.0011,19.0011,11800.0
2009-05-04 11:40:00,21.39,21.39,21.29,21.31,8200.0,18.9923,18.9923,18.9035,18.9212,8200.0
2009-05-04 11:45:00,21.33,21.38,21.33,21.37,3100.0,18.939,18.9834,18.939,18.9745,3100.0
2009-05-04 11:50:00,21.37,21.39,21.3,21.3,3400.0,18.9745,18.9923,18.9124,18.9124,3400.0
2009-05-04 11:55:00,21.3,21.32,21.28,21.3,2500.0,18.9124,18.9301,18.8946,18.9124,2500.0
2009-05-04 12:00:00,21.3,21.35,21.3,21.35,1600.0,18.9124,18.9568,18.9124,18.9568,1600.0
2009-05-04 12:05:00,21.36,21.37,21.31,21.32,3200.0,18.9656,18.9745,18.9212,18.9301,3200.0
2009-05-04 12:10:00,21.31,21.34,21.31,21.34,9700.0,18.9212,18.9479,18.9212,18.9479,9700.0
2009-05-04 12:15:00,21.35,21.38,21.33,21.38,1800.0,18.9568,18.9834,18.939,18.9834,1800.0
2009-05-04 12:20:00,21.37,21.37,21.32,21.33,4200.0,18.9745,18.9745,18.9301,18.939,4200.0
2009-05-04 12:25:00,21.34,21.37,21.33,21.36,11300.0,18.9479,18.9745,18.939,18.9656,11300.0
2009-05-04 12:30:00,21.39,21.46,21.39,21.46,1700.0,18.9923,19.0544,18.9923,19.0544,1700.0
2009-05-04 12:35:00,21.46,21.49,21.4,21.42,8200.0,19.0544,19.0811,19.0011,19.0189,8200.0
2009-05-04 12:40:00,21.45,21.48,21.39,21.41,10000.0,19.0455,19.0722,18.9923,19.01,10000.0
2009-05-04 12:45:00,21.45,21.45,21.4,21.42,3800.0,19.0455,19.0455,19.0011,19.0189,3800.0
2009-05-04 12:50:00,21.41,21.41,21.36,21.36,1900.0,19.01,19.01,18.9656,18.9656,1900.0
2009-05-04 12:55:00,21.38,21.42,21.35,21.35,9700.0,18.9834,19.0189,18.9568,18.9568,9700.0
2009-05-04 13:00:00,21.35,21.46,21.35,21.45,5700.0,18.9568,19.0544,18.9568,19.0455,5700.0
2009-05-04 13:05:00,21.46,21.46,21.42,21.42,1900.0,19.0544,19.0544,19.0189,19.0189,1900.0
2009-05-04 13:10:00,21.46,21.46,21.44,21.46,1600.0,19.0544,19.0544,19.0367,19.0544,1600.0
2009-05-04 13:15:00,21.45,21.46,21.45,21.45,1800.0,19.0455,19.0544,19.0455,19.0455,1800.0
2009-05-04 13:20:00,21.46,21.47,21.45,21.47,900.0,19.0544,19.0633,19.0455,19.0633,900.0
2009-05-04 13:25:00,21.5,21.5,21.48,21.48,1800.0,19.0899,19.0899,19.0722,19.0722,1800.0
2009-05-04 13:30:00,21.5,21.51,21.47,21.5,2000.0,19.0899,19.0988,19.0633,19.0899,2000.0
2009-05-04 13:35:00,21.5,21.5,21.44,21.44,3800.0,19.0899,19.0899,19.0367,19.0367,3800.0
2009-05-04 13:40:00,21.44,21.44,21.39,21.39,1900.0,19.0367,19.0367,18.9923,18.9923,1900.0
2009-05-04 13:45:00,21.39,21.45,21.38,21.42,5700.0,18.9923,19.0455,18.9834,19.0189,5700.0
2009-05-04 13:50:00,21.42,21.44,21.39,21.39,5400.0,19.0189,19.0367,18.9923,18.9923,5400.0
2009-05-04 13:55:00,21.4,21.4,21.35,21.38,6400.0,19.0011,19.0011,18.9568,18.9834,6400.0
2009-05-04 14:00:00,21.4,21.41,21.38,21.41,3100.0,19.0011,19.01,18.9834,19.01,3100.0
2009-05-04 14:05:00,21.41,21.41,21.35,21.36,4200.0,19.01,19.01,18.9568,18.9656,4200.0
2009-05-04 14:10:00,21.37,21.39,21.37,21.39,1200.0,18.9745,18.9923,18.9745,18.9923,1200.0
2009-05-04 14:15:00,21.39,21.41,21.37,21.4,3800.0,18.9923,19.01,18.9745,19.0011,3800.0
2009-05-04 14:20:00,21.41,21.41,21.38,21.39,5900.0,19.01,19.01,18.9834,18.9923,5900.0
2009-05-04 14:25:00,21.39,21.44,21.38,21.41,3700.0,18.9923,19.0367,18.9834,19.01,3700.0
2009-05-04 14:30:00,21.41,21.5,21.4,21.49,9100.0,19.01,19.0899,19.0011,19.0811,9100.0
2009-05-04 14:35:00,21.49,21.52,21.49,21.52,10800.0,19.0811,19.1077,19.0811,19.1077,10800.0
2009-05-04 14:40:00,21.51,21.62,21.51,21.62,9400.0,19.0988,19.1965,19.0988,19.1965,9400.0
2009-05-04 14:45:00,21.66,21.67,21.62,21.64,3700.0,19.232,19.2409,19.1965,19.2142,3700.0
2009-05-04 14:50:00,21.63,21.63,21.6,21.6,4200.0,19.2054,19.2054,19.1787,19.1787,4200.0
2009-05-04 14:55:00,21.6,21.61,21.57,21.6,10300.0,19.1787,19.1876,19.1521,19.1787,10300.0
2009-05-04 15:00:00,21.6,21.7,21.6,21.68,4500.0,19.1787,19.2675,19.1787,19.2498,4500.0
2009-05-04 15:05:00,21.69,21.71,21.64,21.68,9000.0,19.2586,19.2764,19.2142,19.2498,9000.0
2009-05-04 15:10:00,21.67,21.67,21.59,21.62,6600.0,19.2409,19.2409,19.1699,19.1965,6600.0
2009-05-04 15:15:00,21.63,21.7,21.63,21.7,5800.0,19.2054,19.2675,19.2054,19.2675,5800.0
2009-05-04 15:20:00,21.7,21.73,21.66,21.68,8800.0,19.2675,19.2942,19.232,19.2498,8800.0
2009-05-04 15:25:00,21.64,21.72,21.62,21.7,8300.0,19.2142,19.2853,19.1965,19.2675,8300.0
2009-05-04 15:30:00,21.72,21.85,21.69,21.85,18300.0,19.2853,19.4007,19.2586,19.4007,18300.0
2009-05-04 15:35:00,21.82,21.9,21.81,21.89,20200.0,19.3741,19.4451,19.3652,19.4362,20200.0
2009-05-04 15:40:00,21.86,22.0,21.86,21.96,22000.0,19.4096,19.5339,19.4096,19.4984,22000.0
2009-05-04 15:45:00,21.97,22.15,21.97,22.14,17700.0,19.5073,19.6671,19.5073,19.6582,17700.0
2009-05-04 15:50:00,22.14,22.21,22.0,22.16,32100.0,19.6582,19.7204,19.5339,19.676,32100.0
2009-05-04 15:55:00,22.18,22.36,22.12,22.35,96100.0,19.6937,19.8535,19.6404,19.8447,96100.0
2009-05-05 09:30:00,22.07,22.32,21.99,22.28,5100.0,19.596,19.818,19.525,19.7825,5100.0
2009-05-05 09:35:00,22.23,22.23,22.07,22.13,5300.0,19.7381,19.7381,19.596,19.6493,5300.0
2009-05-05 09:40:00,22.16,22.22,21.94,21.94,10700.0,19.676,19.7292,19.4806,19.4806,10700.0
2009-05-05 09:45:00,21.96,21.99,21.89,21.92,4800.0,19.4984,19.525,19.4362,19.4629,4800.0
2009-05-05 09:50:00,21.97,22.02,21.97,22.01,2200.0,19.5073,19.5516,19.5073,19.5428,2200.0
2009-05-05 09:55:00,22.01,22.07,22.01,22.06,1600.0,19.5428,19.596,19.5428,19.5872,1600.0
2009-05-05 10:00:00,22.08,22.35,22.07,22.32,8000.0,19.6049,19.8447,19.596,19.818,8000.0
2009-05-05 10:05:00,22.32,22.39,22.31,22.35,4700.0,19.818,19.8802,19.8091,19.8447,4700.0
2009-05-05 10:10:00,22.37,22.4,22.37,22.4,4400.0,19.8624,19.8891,19.8624,19.8891,4400.0
2009-05-05 10:15:00,22.38,22.4,22.28,22.29,8500.0,19.8713,19.8891,19.7825,19.7914,8500.0
2009-05-05 10:20:00,22.28,22.28,22.2,22.21,9600.0,19.7825,19.7825,19.7115,19.7204,9600.0
2009-05-05 10:25:00,22.2,22.25,22.19,22.21,30400.0,19.7115,19.7559,19.7026,19.7204,30400.0
2009-05-05 10:30:00,22.2,22.22,22.19,22.19,11500.0,19.7115,19.7292,19.7026,19.7026,11500.0
2009-05-05 10:35:00,22.18,22.23,22.18,22.21,7100.0,19.6937,19.7381,19.6937,19.7204,7100.0
2009-05-05 10:40:00,22.21,22.24,22.21,22.22,5400.0,19.7204,19.747,19.7204,19.7292,5400.0
2009-05-05 10:45:00,22.22,22.26,22.22,22.25,3800.0,19.7292,19.7647,19.7292,19.7559,3800.0
2009-05-05 10:50:00,22.25,22.3,22.24,22.3,3100.0,19.7559,19.8003,19.747,19.8003,3100.0
2009-05-05 10:55:00,22.31,22.31,22.29,22.3,5800.0,19.8091,19.8091,19.7914,19.8003,5800.0
2009-05-05 11:00:00,22.3,22.42,22.3,22.41,4700.0,19.8003,19.9068,19.8003,19.8979,4700.0
2009-05-05 11:05:00,22.41,22.49,22.39,22.39,8200.0,19.8979,19.969,19.8802,19.8802,8200.0
2009-05-05 11:10:00,22.39,22.43,22.39,22.41,4700.0,19.8802,19.9157,19.8802,19.8979,4700.0
2009-05-05 11:15:00,22.41,22.43,22.39,22.39,2800.0,19.8979,19.9157,19.8802,19.8802,2800.0
2009-05-05 11:20:00,22.4,22.42,22.39,22.42,1200.0,19.8891,19.9068,19.8802,19.9068,1200.0
2009-05-05 11:25:00,22.41,22.42,22.4,22.41,1300.0,19.8979,19.9068,19.8891,19.8979,1300.0
2009-05-05 11:30:00,22.42,22.5,22.42,22.47,7100.0,19.9068,19.9778,19.9068,19.9512,7100.0
2009-05-05 11:35:00,22.47,22.57,22.47,22.56,6400.0,19.9512,20.04,19.9512,20.0311,6400.0
2009-05-05 11:40:00,22.57,22.59,22.57,22.57,3800.0,20.04,20.0578,20.04,20.04,3800.0
2009-05-05 11:45:00,22.59,22.6,22.58,22.58,1800.0,20.0578,20.0666,20.0489,20.0489,1800.0
2009-05-05 11:50:00,22.58,22.59,22.55,22.56,3700.0,20.0489,20.0578,20.0222,20.0311,3700.0
2009-05-05 11:55:00,22.54,22.56,22.54,22.54,900.0,20.0134,20.0311,20.0134,20.0134,900.0
2009-05-05 12:00:00,22.53,22.54,22.53,22.53,1900.0,20.0045,20.0134,20.0045,20.0045,1900.0
2009-05-05 12:05:00,22.54,22.54,22.53,22.54,3500.0,20.0134,20.0134,20.0045,20.0134,3500.0
2009-05-05 12:10:00,22.54,22.56,22.53,22.55,3900.0,20.0134,20.0311,20.0045,20.0222,3900.0
2009-05-05 12:15:00,22.55,22.56,22.49,22.49,9800.0,20.0222,20.0311,19.969,19.969,9800.0
2009-05-05 12:20:00,22.48,22.48,22.38,22.38,8000.0,19.9601,19.9601,19.8713,19.8713,8000.0
2009-05-05 12:25:00,22.38,22.39,22.35,22.35,4300.0,19.8713,19.8802,19.8447,19.8447,4300.0
2009-05-05 12:30:00,22.36,22.36,22.3,22.3,6100.0,19.8535,19.8535,19.8003,19.8003,6100.0
2009-05-05 12:35:00,22.29,22.29,22.2,22.2,3600.0,19.7914,19.7914,19.7115,19.7115,3600.0
2009-05-05 12:40:00,22.2,22.2,22.18,22.18,3300.0,19.7115,19.7115,19.6937,19.6937,3300.0
2009-05-05 12:45:00,22.19,22.22,22.18,22.22,4900.0,19.7026,19.7292,19.6937,19.7292,4900.0
2009-05-05 12:50:00,22.25,22.27,22.17,22.17,6700.0,19.7559,19.7736,19.6848,19.6848,6700.0
2009-05-05 12:55:00,22.17,22.23,22.17,22.23,1700.0,19.6848,19.7381,19.6848,19.7381,1700.0
2009-05-05 13:00:00,22.22,22.26,22.22,22.26,5300.0,19.7292,19.7647,19.7292,19.7647,5300.0
2009-05-05 13:05:00,22.26,22.29,22.26,22.28,1400.0,19.7647,19.7914,19.7647,19.7825,1400.0
2009-05-05 13:10:00,22.28,22.29,22.27,22.27,3100.0,19.7825,19.7914,19.7736,19.7736,3100.0
2009-05-05 13:15:00,22.26,22.26,22.2,22.21,2700.0,19.7647,19.7647,19.7115,19.7204,2700.0
2009-05-05 13:20:00,22.21,22.21,22.2,22.2,800.0,19.7204,19.7204,19.7115,19.7115,800.0
2009-05-05 13:25:00,22.21,22.21,22.2,22.2,3600.0,19.7204,19.7204,19.7115,19.7115,3600.0
2009-05-05 13:30:00,22.21,22.21,22.1,22.1,6100.0,19.7204,19.7204,19.6227,19.6227,6100.0
2009-05-05 13:35:00,22.11,22.15,22.1,22.15,1700.0,19.6316,19.6671,19.6227,19.6671,1700.0
2009-05-05 13:40:00,22.15,22.16,22.14,22.16,4300.0,19.6671,19.676,19.6582,19.676,4300.0
2009-05-05 13:45:00,22.16,22.2,22.16,22.18,2000.0,19.676,19.7115,19.676,19.6937,2000.0
2009-05-05 13:50:00,22.19,22.23,22.19,22.2,1700.0,19.7026,19.7381,19.7026,19.7115,1700.0
2009-05-05 13:55:00,22.22,22.3,22.22,22.29,1700.0,19.7292,19.8003,19.7292,19.7914,1700.0
2009-05-05 14:00:00,22.29,22.32,22.29,22.32,1200.0,19.7914,19.818,19.7914,19.818,1200.0
2009-05-05 14:05:00,22.32,22.34,22.31,22.33,2800.0,19.818,19.8358,19.8091,19.8269,2800.0
2009-05-05 14:10:00,22.32,22.35,22.32,22.34,2400.0,19.818,19.8447,19.818,19.8358,2400.0
2009-05-05 14:15:00,22.34,22.4,22.34,22.4,7500.0,19.8358,19.8891,19.8358,19.8891,7500.0
2009-05-05 14:20:00,22.4,22.47,22.39,22.42,4900.0,19.8891,19.9512,19.8802,19.9068,4900.0
2009-05-05 14:25:00,22.33,22.33,22.3,22.33,3300.0,19.8269,19.8269,19.8003,19.8269,3300.0
2009-05-05 14:30:00,22.32,22.34,22.24,22.25,6700.0,19.818,19.8358,19.747,19.7559,6700.0
2009-05-05 14:35:00,22.25,22.31,22.25,22.31,3100.0,19.7559,19.8091,19.7559,19.8091,3100.0
2009-05-05 14:40:00,22.3,22.35,22.3,22.34,7400.0,19.8003,19.8447,19.8003,19.8358,7400.0
2009-05-05 14:45:00,22.34,22.41,22.34,22.4,8000.0,19.8358,19.8979,19.8358,19.8891,8000.0
2009-05-05 14:50:00,22.42,22.49,22.41,22.45,4500.0,19.9068,19.969,19.8979,19.9334,4500.0
2009-05-05 14:55:00,22.46,22.53,22.45,22.52,5700.0,19.9423,20.0045,19.9334,19.9956,5700.0
2009-05-05 15:00:00,22.51,22.54,22.51,22.53,10000.0,19.9867,20.0134,19.9867,20.0045,10000.0
2009-05-05 15:05:00,22.52,22.53,22.52,22.53,3700.0,19.9956,20.0045,19.9956,20.0045,3700.0
2009-05-05 15:10:00,22.53,22.53,22.42,22.42,7100.0,20.0045,20.0045,19.9068,19.9068,7100.0
2009-05-05 15:15:00,22.43,22.45,22.42,22.44,7100.0,19.9157,19.9334,19.9068,19.9246,7100.0
2009-05-05 15:20:00,22.45,22.54,22.44,22.54,8500.0,19.9334,20.0134,19.9246,20.0134,8500.0
2009-05-05 15:25:00,22.54,22.61,22.51,22.59,6800.0,20.0134,20.0755,19.9867,20.0578,6800.0
2009-05-05 15:30:00,22.6,22.64,22.6,22.62,7800.0,20.0666,20.1021,20.0666,20.0844,7800.0
2009-05-05 15:35:00,22.62,22.63,22.52,22.52,11900.0,20.0844,20.0933,19.9956,19.9956,11900.0
2009-05-05 15:40:00,22.52,22.53,22.44,22.45,15200.0,19.9956,20.0045,19.9246,19.9334,15200.0
2009-05-05 15:45:00,22.46,22.48,22.42,22.42,17200.0,19.9423,19.9601,19.9068,19.9068,17200.0
2009-05-05 15:50:00,22.41,22.47,22.39,22.42,22600.0,19.8979,19.9512,19.8802,19.9068,22600.0
2009-05-05 15:55:00,22.44,22.5,22.43,22.47,33000.0,19.9246,19.9778,19.9157,19.9512,33000.0
2009-05-06 09:30:00,22.59,22.6,22.39,22.48,8800.0,20.0578,20.0666,19.8802,19.9601,8800.0
2009-05-06 09:35:00,22.47,22.5,22.34,22.34,10800.0,19.9512,19.9778,19.8358,19.8358,10800.0
2009-05-06 09:40:00,22.38,22.44,22.36,22.4,6800.0,19.8713,19.9246,19.8535,19.8891,6800.0
2009-05-06 09:45:00,22.45,22.68,22.43,22.67,7400.0,19.9334,20.1377,19.9157,20.1288,7400.0
2009-05-06 09:50:00,22.67,22.74,22.67,22.74,7600.0,20.1288,20.1909,20.1288,20.1909,7600.0
2009-05-06 09:55:00,22.75,22.89,22.75,22.86,11700.0,20.1998,20.3241,20.1998,20.2975,11700.0
2009-05-06 10:00:00,22.86,22.93,22.61,22.61,14300.0,20.2975,20.3596,20.0755,20.0755,14300.0
2009-05-06 10:05:00,22.6,22.61,22.53,22.58,9300.0,20.0666,20.0755,20.0045,20.0489,9300.0
2009-05-06 10:10:00,22.63,22.74,22.63,22.72,6200.0,20.0933,20.1909,20.0933,20.1732,6200.0
2009-05-06 10:15:00,22.71,22.78,22.71,22.73,5800.0,20.1643,20.2265,20.1643,20.1821,5800.0
2009-05-06 10:20:00,22.71,22.71,22.63,22.67,4700.0,20.1643,20.1643,20.0933,20.1288,4700.0
2009-05-06 10:25:00,22.66,22.66,22.62,22.62,8900.0,20.1199,20.1199,20.0844,20.0844,8900.0
2009-05-06 10:30:00,22.62,22.72,22.62,22.72,5300.0,20.0844,20.1732,20.0844,20.1732,5300.0
2009-05-06 10:35:00,22.71,22.84,22.7,22.84,5300.0,20.1643,20.2797,20.1554,20.2797,5300.0
2009-05-06 10:40:00,22.82,22.93,22.82,22.83,6200.0,20.262,20.3596,20.262,20.2709,6200.0
2009-05-06 10:45:00,22.83,22.86,22.82,22.83,4500.0,20.2709,20.2975,20.262,20.2709,4500.0
2009-05-06 10:50:00,22.84,22.93,22.84,22.87,6200.0,20.2797,20.3596,20.2797,20.3064,6200.0
2009-05-06 10:55:00,22.87,22.94,22.87,22.94,4400.0,20.3064,20.3685,20.3064,20.3685,4400.0
2009-05-06 11:00:00,22.93,22.94,22.81,22.82,7600.0,20.3596,20.3685,20.2531,20.262,7600.0
2009-05-06 11:05:00,22.81,22.81,22.74,22.78,4500.0,20.2531,20.2531,20.1909,20.2265,4500.0
2009-05-06 11:10:00,22.77,22.85,22.77,22.85,3000.0,20.2176,20.2886,20.2176,20.2886,3000.0
2009-05-06 11:15:00,22.85,22.88,22.83,22.86,4400.0,20.2886,20.3152,20.2709,20.2975,4400.0
2009-05-06 11:20:00,22.85,22.92,22.85,22.88,4600.0,20.2886,20.3508,20.2886,20.3152,4600.0
2009-05-06 11:25:00,22.91,22.92,22.87,22.92,2800.0,20.3419,20.3508,20.3064,20.3508,2800.0
2009-05-06 11:30:00,22.91,22.94,22.9,22.92,4900.0,20.3419,20.3685,20.333,20.3508,4900.0
2009-05-06 11:35:00,22.94,22.94,22.92,22.94,3800.0,20.3685,20.3685,20.3508,20.3685,3800.0
2009-05-06 11:40:00,22.93,22.94,22.92,22.94,2900.0,20.3596,20.3685,20.3508,20.3685,2900.0
2009-05-06 11:45:00,22.94,22.99,22.94,22.99,3200.0,20.3685,20.4129,20.3685,20.4129,3200.0
2009-05-06 11:50:00,22.96,23.0,22.96,22.96,9300.0,20.3863,20.4218,20.3863,20.3863,9300.0
2009-05-06 11:55:00,22.93,23.05,22.93,23.03,4000.0,20.3596,20.4662,20.3596,20.4484,4000.0
2009-05-06 12:00:00,23.0,23.04,23.0,23.01,3700.0,20.4218,20.4573,20.4218,20.4307,3700.0
2009-05-06 12:05:00,23.0,23.01,22.97,22.97,3600.0,20.4218,20.4307,20.3952,20.3952,3600.0
2009-05-06 12:10:00,22.95,22.98,22.95,22.97,1300.0,20.3774,20.404,20.3774,20.3952,1300.0
2009-05-06 12:15:00,22.97,22.98,22.93,22.93,4000.0,20.3952,20.404,20.3596,20.3596,4000.0
2009-05-06 12:20:00,22.93,22.93,22.87,22.87,1900.0,20.3596,20.3596,20.3064,20.3064,1900.0
2009-05-06 12:25:00,22.87,22.93,22.87,22.93,9600.0,20.3064,20.3596,20.3064,20.3596,9600.0
2009-05-06 12:30:00,22.93,22.99,22.92,22.94,5700.0,20.3596,20.4129,20.3508,20.3685,5700.0
2009-05-06 12:35:00,22.94,22.96,22.92,22.92,6400.0,20.3685,20.3863,20.3508,20.3508,6400.0
2009-05-06 12:40:00,22.92,22.92,22.84,22.84,3100.0,20.3508,20.3508,20.2797,20.2797,3100.0
2009-05-06 12:45:00,22.84,22.85,22.81,22.85,2000.0,20.2797,20.2886,20.2531,20.2886,2000.0
2009-05-06 12:50:00,22.82,22.82,22.8,22.81,2700.0,20.262,20.262,20.2442,20.2531,2700.0
2009-05-06 12:55:00,22.8,22.81,22.73,22.73,3500.0,20.2442,20.2531,20.1821,20.1821,3500.0
2009-05-06 13:00:00,22.7,22.71,22.7,22.7,3300.0,20.1554,20.1643,20.1554,20.1554,3300.0
2009-05-06 13:05:00,22.7,22.7,22.66,22.66,6100.0,20.1554,20.1554,20.1199,20.1199,6100.0
2009-05-06 13:10:00,22.65,22.66,22.58,22.58,2200.0,20.111,20.1199,20.0489,20.0489,2200.0
2009-05-06 13:15:00,22.57,22.58,22.53,22.53,2500.0,20.04,20.0489,20.0045,20.0045,2500.0
2009-05-06 13:20:00,22.53,22.63,22.53,22.6,7400.0,20.0045,20.0933,20.0045,20.0666,7400.0
2009-05-06 13:25:00,22.6,22.61,22.58,22.61,2600.0,20.0666,20.0755,20.0489,20.0755,2600.0
2009-05-06 13:30:00,22.61,22.61,22.57,22.61,6500.0,20.0755,20.0755,20.04,20.0755,6500.0
2009-05-06 13:35:00,22.62,22.65,22.62,22.63,2400.0,20.0844,20.111,20.0844,20.0933,2400.0
2009-05-06 13:40:00,22.64,22.64,22.58,22.61,5100.0,20.1021,20.1021,20.0489,20.0755,5100.0
2009-05-06 13:45:00,22.59,22.61,22.56,22.56,6400.0,20.0578,20.0755,20.0311,20.0311,6400.0
2009-05-06 13:50:00,22.53,22.7,22.53,22.7,7800.0,20.0045,20.1554,20.0045,20.1554,7800.0
2009-05-06 13:55:00,22.65,22.67,22.6,22.6,5600.0,20.111,20.1288,20.0666,20.0666,5600.0
2009-05-06 14:00:00,22.63,22.72,22.62,22.65,3000.0,20.0933,20.1732,20.0844,20.111,3000.0
2009-05-06 14:05:00,22.67,22.78,22.63,22.78,7800.0,20.1288,20.2265,20.0933,20.2265,7800.0
2009-05-06 14:10:00,22.78,22.79,22.64,22.64,11800.0,20.2265,20.2353,20.1021,20.1021,11800.0
2009-05-06 14:15:00,22.64,22.64,22.59,22.62,6700.0,20.1021,20.1021,20.0578,20.0844,6700.0
2009-05-06 14:20:00,22.62,22.8,22.62,22.79,3900.0,20.0844,20.2442,20.0844,20.2353,3900.0
2009-05-06 14:25:00,22.79,22.8,22.77,22.8,4400.0,20.2353,20.2442,20.2176,20.2442,4400.0
2009-05-06 14:30:00,22.81,22.88,22.81,22.84,8800.0,20.2531,20.3152,20.2531,20.2797,8800.0
2009-05-06 14:35:00,22.84,22.9,22.83,22.87,10500.0,20.2797,20.333,20.2709,20.3064,10500.0
2009-05-06 14:40:00,22.87,22.88,22.77,22.79,7000.0,20.3064,20.3152,20.2176,20.2353,7000.0
2009-05-06 14:45:00,22.8,22.85,22.78,22.84,5200.0,20.2442,20.2886,20.2265,20.2797,5200.0
2009-05-06 14:50:00,22.85,22.87,22.73,22.74,8200.0,20.2886,20.3064,20.1821,20.1909,8200.0
2009-05-06 14:55:00,22.73,22.75,22.63,22.71,23800.0,20.1821,20.1998,20.0933,20.1643,23800.0
2009-05-06 15:00:00,22.71,22.74,22.54,22.59,15400.0,20.1643,20.1909,20.0134,20.0578,15400.0
2009-05-06 15:05:00,22.56,22.6,22.52,22.59,18200.0,20.0311,20.0666,19.9956,20.0578,18200.0
2009-05-06 15:10:00,22.61,22.66,22.47,22.48,19400.0,20.0755,20.1199,19.9512,19.9601,19400.0
2009-05-06 15:15:00,22.48,22.57,22.48,22.55,14500.0,19.9601,20.04,19.9601,20.0222,14500.0
2009-05-06 15:20:00,22.58,22.59,22.4,22.42,22800.0,20.0489,20.0578,19.8891,19.9068,22800.0
2009-05-06 15:25:00,22.4,22.51,22.35,22.48,26700.0,19.8891,19.9867,19.8447,19.9601,26700.0
2009-05-06 15:30:00,22.48,22.56,22.47,22.55,13700.0,19.9601,20.0311,19.9512,20.0222,13700.0
2009-05-06 15:35:00,22.57,22.65,22.43,22.45,18600.0,20.04,20.111,19.9157,19.9334,18600.0
2009-05-06 15:40:00,22.48,22.73,22.47,22.71,25300.0,19.9601,20.1821,19.9512,20.1643,25300.0
2009-05-06 15:45:00,22.69,22.77,22.66,22.69,32200.0,20.1465,20.2176,20.1199,20.1465,32200.0
2009-05-06 15:50:00,22.68,22.7,22.5,22.6,39100.0,20.1377,20.1554,19.9778,20.0666,39100.0
2009-05-06 15:55:00,22.58,22.73,22.51,22.67,69400.0,20.0489,20.1821,19.9867,20.1288,69400.0
2009-05-07 09:30:00,23.06,23.06,22.85,23.01,5200.0,20.4751,20.4751,20.2886,20.4307,5200.0
2009-05-07 09:35:00,22.95,23.11,22.82,22.88,8000.0,20.3774,20.5195,20.262,20.3152,8000.0
2009-05-07 09:40:00,22.86,22.98,22.84,22.95,12800.0,20.2975,20.404,20.2797,20.3774,12800.0
2009-05-07 09:45:00,22.95,23.07,22.88,22.9,15600.0,20.3774,20.4839,20.3152,20.333,15600.0
2009-05-07 09:50:00,22.87,22.9,22.74,22.84,8100.0,20.3064,20.333,20.1909,20.2797,8100.0
2009-05-07 09:55:00,22.86,23.03,22.86,22.89,7200.0,20.2975,20.4484,20.2975,20.3241,7200.0
2009-05-07 10:00:00,22.9,22.98,22.8,22.8,6100.0,20.333,20.404,20.2442,20.2442,6100.0
2009-05-07 10:05:00,22.76,22.76,22.54,22.69,6900.0,20.2087,20.2087,20.0134,20.1465,6900.0
2009-05-07 10:10:00,22.7,22.7,22.61,22.65,5200.0,20.1554,20.1554,20.0755,20.111,5200.0
2009-05-07 10:15:00,22.64,22.65,22.58,22.58,6900.0,20.1021,20.111,20.0489,20.0489,6900.0
2009-05-07 10:20:00,22.58,22.59,22.44,22.44,15500.0,20.0489,20.0578,19.9246,19.9246,15500.0
2009-05-07 10:25:00,22.44,22.5,22.39,22.39,10900.0,19.9246,19.9778,19.8802,19.8802,10900.0
2009-05-07 10:30:00,22.35,22.35,22.23,22.3,7000.0,19.8447,19.8447,19.7381,19.8003,7000.0
2009-05-07 10:35:00,22.3,22.35,22.27,22.35,2500.0,19.8003,19.8447,19.7736,19.8447,2500.0
2009-05-07 10:40:00,22.35,22.5,22.35,22.48,8400.0,19.8447,19.9778,19.8447,19.9601,8400.0
2009-05-07 10:45:00,22.49,22.51,22.48,22.5,3900.0,19.969,19.9867,19.9601,19.9778,3900.0
2009-05-07 10:50:00,22.49,22.51,22.49,22.51,2300.0,19.969,19.9867,19.969,19.9867,2300.0
2009-05-07 10:55:00,22.51,22.53,22.5,22.51,2000.0,19.9867,20.0045,19.9778,19.9867,2000.0
2009-05-07 11:00:00,22.51,22.51,22.29,22.3,7000.0,19.9867,19.9867,19.7914,19.8003,7000.0
2009-05-07 11:05:00,22.32,22.34,22.22,22.24,4400.0,19.818,19.8358,19.7292,19.747,4400.0
2009-05-07 11:10:00,22.23,22.27,22.11,22.15,2600.0,19.7381,19.7736,19.6316,19.6671,2600.0
2009-05-07 11:15:00,22.15,22.28,22.15,22.25,2400.0,19.6671,19.7825,19.6671,19.7559,2400.0
2009-05-07 11:20:00,22.28,22.32,22.25,22.32,4900.0,19.7825,19.818,19.7559,19.818,4900.0
2009-05-07 11:25:00,22.33,22.5,22.33,22.5,5300.0,19.8269,19.9778,19.8269,19.9778,5300.0
2009-05-07 11:30:00,22.5,22.51,22.49,22.51,4300.0,19.9778,19.9867,19.969,19.9867,4300.0
2009-05-07 11:35:00,22.51,22.55,22.5,22.55,8600.0,19.9867,20.0222,19.9778,20.0222,8600.0
2009-05-07 11:40:00,22.54,22.57,22.53,22.57,2800.0,20.0134,20.04,20.0045,20.04,2800.0
2009-05-07 11:45:00,22.56,22.58,22.55,22.56,3100.0,20.0311,20.0489,20.0222,20.0311,3100.0
2009-05-07 11:50:00,22.56,22.6,22.54,22.6,3100.0,20.0311,20.0666,20.0134,20.0666,3100.0
2009-05-07 11:55:00,22.64,22.67,22.63,22.66,2500.0,20.1021,20.1288,20.0933,20.1199,2500.0
2009-05-07 12:00:00,22.66,22.67,22.64,22.65,3600.0,20.1199,20.1288,20.1021,20.111,3600.0
2009-05-07 12:05:00,22.65,22.65,22.56,22.56,1700.0,20.111,20.111,20.0311,20.0311,1700.0
2009-05-07 12:10:00,22.56,22.61,22.55,22.59,5500.0,20.0311,20.0755,20.0222,20.0578,5500.0
2009-05-07 12:15:00,22.58,22.64,22.58,22.63,2100.0,20.0489,20.1021,20.0489,20.0933,2100.0
2009-05-07 12:20:00,22.63,22.66,22.61,22.61,7800.0,20.0933,20.1199,20.0755,20.0755,7800.0
2009-05-07 12:25:00,22.6,22.67,22.6,22.66,7100.0,20.0666,20.1288,20.0666,20.1199,7100.0
2009-05-07 12:30:00,22.66,22.7,22.66,22.69,9700.0,20.1199,20.1554,20.1199,20.1465,9700.0
2009-05-07 12:35:00,22.69,22.7,22.69,22.7,1600.0,20.1465,20.1554,20.1465,20.1554,1600.0
2009-05-07 12:40:00,22.69,22.72,22.69,22.71,4000.0,20.1465,20.1732,20.1465,20.1643,4000.0
2009-05-07 12:45:00,22.71,22.72,22.68,22.72,2000.0,20.1643,20.1732,20.1377,20.1732,2000.0
2009-05-07 12:50:00,22.72,22.72,22.69,22.69,3300.0,20.1732,20.1732,20.1465,20.1465,3300.0
2009-05-07 12:55:00,22.7,22.73,22.7,22.71,1600.0,20.1554,20.1821,20.1554,20.1643,1600.0
2009-05-07 13:00:00,22.7,22.75,22.64,22.64,4400.0,20.1554,20.1998,20.1021,20.1021,4400.0
2009-05-07 13:05:00,22.63,22.66,22.5,22.5,8200.0,20.0933,20.1199,19.9778,19.9778,8200.0
2009-05-07 13:10:00,22.5,22.54,22.47,22.47,6500.0,19.9778,20.0134,19.9512,19.9512,6500.0
2009-05-07 13:15:00,22.47,22.49,22.46,22.49,1700.0,19.9512,19.969,19.9423,19.969,1700.0
2009-05-07 13:20:00,22.5,22.5,22.46,22.5,9600.0,19.9778,19.9778,19.9423,19.9778,9600.0
2009-05-07 13:25:00,22.49,22.5,22.48,22.49,4700.0,19.969,19.9778,19.9601,19.969,4700.0
2009-05-07 13:30:00,22.48,22.49,22.46,22.49,7800.0,19.9601,19.969,19.9423,19.969,7800.0
2009-05-07 13:35:00,22.47,22.5,22.47,22.5,8200.0,19.9512,19.9778,19.9512,19.9778,8200.0
2009-05-07 13:40:00,22.49,22.5,22.46,22.49,6500.0,19.969,19.9778,19.9423,19.969,6500.0
2009-05-07 13:45:00,22.48,22.51,22.48,22.5,4700.0,19.9601,19.9867,19.9601,19.9778,4700.0
2009-05-07 13:50:00,22.51,22.51,22.47,22.48,6400.0,19.9867,19.9867,19.9512,19.9601,6400.0
2009-05-07 13:55:00,22.47,22.5,22.45,22.47,13200.0,19.9512,19.9778,19.9334,19.9512,13200.0
2009-05-07 14:00:00,22.47,22.48,22.39,22.43,5700.0,19.9512,19.9601,19.8802,19.9157,5700.0
2009-05-07 14:05:00,22.42,22.43,22.4,22.42,6400.0,19.9068,19.9157,19.8891,19.9068,6400.0
2009-05-07 14:10:00,22.42,22.42,22.28,22.28,4300.0,19.9068,19.9068,19.7825,19.7825,4300.0
2009-05-07 14:15:00,22.27,22.29,22.26,22.27,4300.0,19.7736,19.7914,19.7647,19.7736,4300.0
2009-05-07 14:20:00,22.26,22.26,22.2,22.21,9100.0,19.7647,19.7647,19.7115,19.7204,9100.0
2009-05-07 14:25:00,22.2,22.29,22.16,22.29,7300.0,19.7115,19.7914,19.676,19.7914,7300.0
2009-05-07 14:30:00,22.26,22.5,22.26,22.5,49500.0,19.7647,19.9778,19.7647,19.9778,49500.0
2009-05-07 14:35:00,22.49,22.5,22.45,22.46,12800.0,19.969,19.9778,19.9334,19.9423,12800.0
2009-05-07 14:40:00,22.46,22.49,22.39,22.42,12900.0,19.9423,19.969,19.8802,19.9068,12900.0
2009-05-07 14:45:00,22.43,22.45,22.39,22.43,7400.0,19.9157,19.9334,19.8802,19.9157,7400.0
2009-05-07 14:50:00,22.4,22.43,22.24,22.25,11300.0,19.8891,19.9157,19.747,19.7559,11300.0
2009-05-07 14:55:00,22.26,22.42,22.25,22.4,9300.0,19.7647,19.9068,19.7559,19.8891,9300.0
2009-05-07 15:00:00,22.39,22.42,22.39,22.4,8000.0,19.8802,19.9068,19.8802,19.8891,8000.0
2009-05-07 15:05:00,22.39,22.39,22.23,22.24,11900.0,19.8802,19.8802,19.7381,19.747,11900.0
2009-05-07 15:10:00,22.23,22.23,22.18,22.2,8200.0,19.7381,19.7381,19.6937,19.7115,8200.0
2009-05-07 15:15:00,22.21,22.25,22.21,22.22,5300.0,19.7204,19.7559,19.7204,19.7292,5300.0
2009-05-07 15:20:00,22.22,22.35,22.17,22.18,7600.0,19.7292,19.8447,19.6848,19.6937,7600.0
2009-05-07 15:25:00,22.18,22.28,22.18,22.27,6300.0,19.6937,19.7825,19.6937,19.7736,6300.0
2009-05-07 15:30:00,22.23,22.23,22.05,22.06,4200.0,19.7381,19.7381,19.5783,19.5872,4200.0
2009-05-07 15:35:00,22.08,22.2,22.08,22.2,4800.0,19.6049,19.7115,19.6049,19.7115,4800.0
2009-05-07 15:40:00,22.2,22.33,22.16,22.27,6700.0,19.7115,19.8269,19.676,19.7736,6700.0
2009-05-07 15:45:00,22.26,22.28,22.19,22.24,9500.0,19.7647,19.7825,19.7026,19.747,9500.0
2009-05-07 15:50:00,22.21,22.21,22.14,22.16,14500.0,19.7204,19.7204,19.6582,19.676,14500.0
2009-05-07 15:55:00,22.16,22.33,22.15,22.27,30600.0,19.676,19.8269,19.6671,19.7736,30600.0
2009-05-08 09:30:00,22.57,22.57,22.27,22.31,10900.0,20.04,20.04,19.7736,19.8091,10900.0
2009-05-08 09:35:00,22.34,22.88,22.34,22.88,11800.0,19.8358,20.3152,19.8358,20.3152,11800.0
2009-05-08 09:40:00,22.88,22.88,22.63,22.76,4800.0,20.3152,20.3152,20.0933,20.2087,4800.0
2009-05-08 09:45:00,22.78,22.82,22.76,22.77,3500.0,20.2265,20.262,20.2087,20.2176,3500.0
2009-05-08 09:50:00,22.76,22.83,22.76,22.83,3400.0,20.2087,20.2709,20.2087,20.2709,3400.0
2009-05-08 09:55:00,22.81,22.82,22.78,22.81,4600.0,20.2531,20.262,20.2265,20.2531,4600.0
2009-05-08 10:00:00,22.82,22.82,22.8,22.8,2400.0,20.262,20.262,20.2442,20.2442,2400.0
2009-05-08 10:05:00,22.8,22.84,22.79,22.81,7300.0,20.2442,20.2797,20.2353,20.2531,7300.0
2009-05-08 10:10:00,22.81,22.87,22.81,22.87,3900.0,20.2531,20.3064,20.2531,20.3064,3900.0
2009-05-08 10:15:00,22.85,22.87,22.79,22.8,12900.0,20.2886,20.3064,20.2353,20.2442,12900.0
2009-05-08 10:20:00,22.77,22.83,22.76,22.79,8000.0,20.2176,20.2709,20.2087,20.2353,8000.0
2009-05-08 10:25:00,22.79,22.82,22.77,22.79,4900.0,20.2353,20.262,20.2176,20.2353,4900.0
2009-05-08 10:30:00,22.79,22.9,22.75,22.85,4600.0,20.2353,20.333,20.1998,20.2886,4600.0
2009-05-08 10:35:00,22.85,22.87,22.75,22.75,8700.0,20.2886,20.3064,20.1998,20.1998,8700.0
2009-05-08 10:40:00,22.75,22.76,22.72,22.72,2300.0,20.1998,20.2087,20.1732,20.1732,2300.0
2009-05-08 10:45:00,22.72,22.74,22.63,22.63,3200.0,20.1732,20.1909,20.0933,20.0933,3200.0
2009-05-08 10:50:00,22.6,22.72,22.53,22.72,2900.0,20.0666,20.1732,20.0045,20.1732,2900.0
2009-05-08 10:55:00,22.73,22.73,22.67,22.67,1800.0,20.1821,20.1821,20.1288,20.1288,1800.0
2009-05-08 11:00:00,22.68,22.72,22.68,22.68,1700.0,20.1377,20.1732,20.1377,20.1377,1700.0
2009-05-08 11:05:00,22.66,22.67,22.57,22.6,3500.0,20.1199,20.1288,20.04,20.0666,3500.0
2009-05-08 11:10:00,22.6,22.64,22.56,22.56,3400.0,20.0666,20.1021,20.0311,20.0311,3400.0
2009-05-08 11:15:00,22.54,22.68,22.54,22.66,4200.0,20.0134,20.1377,20.0134,20.1199,4200.0
2009-05-08 11:20:00,22.65,22.66,22.61,22.63,2900.0,20.111,20.1199,20.0755,20.0933,2900.0
2009-05-08 11:25:00,22.64,22.68,22.64,22.67,600.0,20.1021,20.1377,20.1021,20.1288,600.0
2009-05-08 11:30:00,22.67,22.75,22.67,22.73,4700.0,20.1288,20.1998,20.1288,20.1821,4700.0
2009-05-08 11:35:00,22.73,22.75,22.71,22.72,3500.0,20.1821,20.1998,20.1643,20.1732,3500.0
2009-05-08 11:40:00,22.73,22.75,22.72,22.74,4800.0,20.1821,20.1998,20.1732,20.1909,4800.0
2009-05-08 11:45:00,22.75,22.75,22.71,22.75,1900.0,20.1998,20.1998,20.1643,20.1998,1900.0
2009-05-08 11:50:00,22.72,22.75,22.69,22.69,1800.0,20.1732,20.1998,20.1465,20.1465,1800.0
2009-05-08 11:55:00,22.7,22.73,22.7,22.73,1600.0,20.1554,20.1821,20.1554,20.1821,1600.0
2009-05-08 12:00:00,22.74,22.74,22.72,22.74,1800.0,20.1909,20.1909,20.1732,20.1909,1800.0
2009-05-08 12:05:00,22.74,22.8,22.72,22.72,5300.0,20.1909,20.2442,20.1732,20.1732,5300.0
2009-05-08 12:10:00,22.73,22.74,22.72,22.74,2400.0,20.1821,20.1909,20.1732,20.1909,2400.0
2009-05-08 12:15:00,22.74,22.75,22.74,22.75,1400.0,20.1909,20.1998,20.1909,20.1998,1400.0
2009-05-08 12:20:00,22.75,22.75,22.73,22.73,2600.0,20.1998,20.1998,20.1821,20.1821,2600.0
2009-05-08 12:25:00,22.74,22.75,22.71,22.73,2000.0,20.1909,20.1998,20.1643,20.1821,2000.0
2009-05-08 12:30:00,22.72,22.75,22.71,22.73,2900.0,20.1732,20.1998,20.1643,20.1821,2900.0
2009-05-08 12:35:00,22.74,22.75,22.71,22.75,1900.0,20.1909,20.1998,20.1643,20.1998,1900.0
2009-05-08 12:40:00,22.74,22.75,22.73,22.73,2700.0,20.1909,20.1998,20.1821,20.1821,2700.0
2009-05-08 12:45:00,22.74,22.74,22.67,22.67,7200.0,20.1909,20.1909,20.1288,20.1288,7200.0
2009-05-08 12:50:00,22.7,22.73,22.67,22.73,3500.0,20.1554,20.1821,20.1288,20.1821,3500.0
2009-05-08 12:55:00,22.75,22.82,22.75,22.82,2400.0,20.1998,20.262,20.1998,20.262,2400.0
2009-05-08 13:00:00,22.83,22.87,22.83,22.85,2300.0,20.2709,20.3064,20.2709,20.2886,2300.0
2009-05-08 13:05:00,22.86,22.89,22.84,22.84,3800.0,20.2975,20.3241,20.2797,20.2797,3800.0
2009-05-08 13:10:00,22.84,22.91,22.83,22.91,2400.0,20.2797,20.3419,20.2709,20.3419,2400.0
2009-05-08 13:15:00,22.89,22.92,22.89,22.92,2600.0,20.3241,20.3508,20.3241,20.3508,2600.0
2009-05-08 13:20:00,22.94,22.99,22.94,22.95,1900.0,20.3685,20.4129,20.3685,20.3774,1900.0
2009-05-08 13:25:00,22.96,22.97,22.88,22.91,2100.0,20.3863,20.3952,20.3152,20.3419,2100.0
2009-05-08 13:30:00,22.91,22.93,22.89,22.92,3900.0,20.3419,20.3596,20.3241,20.3508,3900.0
2009-05-08 13:35:00,22.92,22.93,22.91,22.92,1800.0,20.3508,20.3596,20.3419,20.3508,1800.0
2009-05-08 13:40:00,22.93,22.95,22.93,22.94,1700.0,20.3596,20.3774,20.3596,20.3685,1700.0
2009-05-08 13:45:00,22.94,22.99,22.88,22.96,6100.0,20.3685,20.4129,20.3152,20.3863,6100.0
2009-05-08 13:50:00,22.96,22.96,22.9,22.91,2000.0,20.3863,20.3863,20.333,20.3419,2000.0
2009-05-08 13:55:00,22.92,22.93,22.88,22.88,3300.0,20.3508,20.3596,20.3152,20.3152,3300.0
2009-05-08 14:00:00,22.9,22.92,22.89,22.91,3500.0,20.333,20.3508,20.3241,20.3419,3500.0
2009-05-08 14:05:00,22.92,22.96,22.91,22.95,3700.0,20.3508,20.3863,20.3419,20.3774,3700.0
2009-05-08 14:10:00,22.95,23.07,22.95,23.03,2700.0,20.3774,20.4839,20.3774,20.4484,2700.0
2009-05-08 14:15:00,23.05,23.07,23.03,23.03,2600.0,20.4662,20.4839,20.4484,20.4484,2600.0
2009-05-08 14:20:00,23.04,23.08,23.03,23.04,9200.0,20.4573,20.4928,20.4484,20.4573,9200.0
2009-05-08 14:25:00,23.05,23.07,23.04,23.04,4800.0,20.4662,20.4839,20.4573,20.4573,4800.0
2009-05-08 14:30:00,23.07,23.07,23.04,23.07,4100.0,20.4839,20.4839,20.4573,20.4839,4100.0
2009-05-08 14:35:00,23.07,23.07,23.01,23.07,10300.0,20.4839,20.4839,20.4307,20.4839,10300.0
2009-05-08 14:40:00,23.08,23.08,23.01,23.01,5600.0,20.4928,20.4928,20.4307,20.4307,5600.0
2009-05-08 14:45:00,23.0,23.03,23.0,23.03,7600.0,20.4218,20.4484,20.4218,20.4484,7600.0
2009-05-08 14:50:00,23.04,23.09,23.04,23.08,2900.0,20.4573,20.5017,20.4573,20.4928,2900.0
2009-05-08 14:55:00,23.07,23.12,23.07,23.12,4100.0,20.4839,20.5283,20.4839,20.5283,4100.0
2009-05-08 15:00:00,23.1,23.1,23.05,23.07,3100.0,20.5106,20.5106,20.4662,20.4839,3100.0
2009-05-08 15:05:00,23.05,23.06,22.96,22.99,8500.0,20.4662,20.4751,20.3863,20.4129,8500.0
2009-05-08 15:10:00,22.99,23.0,22.96,22.96,7100.0,20.4129,20.4218,20.3863,20.3863,7100.0
2009-05-08 15:15:00,22.96,22.97,22.95,22.97,6100.0,20.3863,20.3952,20.3774,20.3952,6100.0
2009-05-08 15:20:00,22.98,23.09,22.98,23.04,6200.0,20.404,20.5017,20.404,20.4573,6200.0
2009-05-08 15:25:00,23.08,23.19,23.08,23.19,16000.0,20.4928,20.5905,20.4928,20.5905,16000.0
2009-05-08 15:30:00,23.19,23.27,23.13,23.15,18600.0,20.5905,20.6615,20.5372,20.555,18600.0
2009-05-08 15:35:00,23.16,23.16,23.11,23.12,8900.0,20.5639,20.5639,20.5195,20.5283,8900.0
2009-05-08 15:40:00,23.13,23.21,23.08,23.2,12100.0,20.5372,20.6083,20.4928,20.5994,12100.0
2009-05-08 15:45:00,23.2,23.28,23.14,23.25,9300.0,20.5994,20.6704,20.5461,20.6438,9300.0
2009-05-08 15:50:00,23.25,23.26,23.21,23.26,28800.0,20.6438,20.6527,20.6083,20.6527,28800.0
2009-05-08 15:55:00,23.23,23.55,23.23,23.49,84700.0,20.626,20.9101,20.626,20.8569,84700.0
2009-05-11 09:30:00,23.39,23.68,23.3,23.68,7200.0,20.7681,21.0256,20.6882,21.0256,7200.0
2009-05-11 09:35:00,23.67,23.67,23.43,23.48,8400.0,21.0167,21.0167,20.8036,20.848,8400.0
2009-05-11 09:40:00,23.46,23.58,23.41,23.41,6100.0,20.8302,20.9368,20.7858,20.7858,6100.0
2009-05-11 09:45:00,23.41,23.41,23.29,23.33,5500.0,20.7858,20.7858,20.6793,20.7148,5500.0
2009-05-11 09:50:00,23.32,23.35,23.22,23.23,2000.0,20.7059,20.7326,20.6171,20.626,2000.0
2009-05-11 09:55:00,23.23,23.23,23.16,23.16,2800.0,20.626,20.626,20.5639,20.5639,2800.0
2009-05-11 10:00:00,23.16,23.16,23.1,23.1,1600.0,20.5639,20.5639,20.5106,20.5106,1600.0
2009-05-11 10:05:00,23.11,23.29,23.1,23.26,14000.0,20.5195,20.6793,20.5106,20.6527,14000.0
2009-05-11 10:10:00,23.26,23.39,23.25,23.36,3500.0,20.6527,20.7681,20.6438,20.7414,3500.0
2009-05-11 10:15:00,23.35,23.35,23.22,23.22,4100.0,20.7326,20.7326,20.6171,20.6171,4100.0
2009-05-11 10:20:00,23.23,23.25,23.21,23.23,12700.0,20.626,20.6438,20.6083,20.626,12700.0
2009-05-11 10:25:00,23.22,23.23,23.11,23.11,4800.0,20.6171,20.626,20.5195,20.5195,4800.0
2009-05-11 10:30:00,23.1,23.12,23.1,23.11,2800.0,20.5106,20.5283,20.5106,20.5195,2800.0
2009-05-11 10:35:00,23.12,23.19,23.12,23.16,3800.0,20.5283,20.5905,20.5283,20.5639,3800.0
2009-05-11 10:40:00,23.16,23.19,23.15,23.16,4300.0,20.5639,20.5905,20.555,20.5639,4300.0
2009-05-11 10:45:00,23.19,23.29,23.18,23.29,2600.0,20.5905,20.6793,20.5816,20.6793,2600.0
2009-05-11 10:50:00,23.28,23.51,23.28,23.5,7500.0,20.6704,20.8746,20.6704,20.8657,7500.0
2009-05-11 10:55:00,23.48,23.64,23.47,23.62,7100.0,20.848,20.9901,20.8391,20.9723,7100.0
2009-05-11 11:00:00,23.62,23.79,23.62,23.76,11700.0,20.9723,21.1232,20.9723,21.0966,11700.0
2009-05-11 11:05:00,23.77,23.85,23.76,23.83,5500.0,21.1055,21.1765,21.0966,21.1588,5500.0
2009-05-11 11:10:00,23.83,24.03,23.83,24.01,11600.0,21.1588,21.3363,21.1588,21.3186,11600.0
2009-05-11 11:15:00,24.0,24.08,24.0,24.02,7400.0,21.3097,21.3807,21.3097,21.3275,7400.0
2009-05-11 11:20:00,24.02,24.02,23.96,23.99,3600.0,21.3275,21.3275,21.2742,21.3008,3600.0
2009-05-11 11:25:00,23.97,23.97,23.88,23.88,1200.0,21.2831,21.2831,21.2032,21.2032,1200.0
2009-05-11 11:30:00,23.9,23.9,23.72,23.72,3900.0,21.2209,21.2209,21.0611,21.0611,3900.0
2009-05-11 11:35:00,23.72,23.76,23.72,23.75,3400.0,21.0611,21.0966,21.0611,21.0877,3400.0
2009-05-11 11:40:00,23.75,23.75,23.66,23.69,2300.0,21.0877,21.0877,21.0078,21.0344,2300.0
2009-05-11 11:45:00,23.7,23.76,23.7,23.71,600.0,21.0433,21.0966,21.0433,21.0522,600.0
2009-05-11 11:50:00,23.71,23.75,23.68,23.68,1600.0,21.0522,21.0877,21.0256,21.0256,1600.0
2009-05-11 11:55:00,23.65,23.65,23.61,23.61,1500.0,20.9989,20.9989,20.9634,20.9634,1500.0
2009-05-11 12:00:00,23.6,23.6,23.52,23.55,2200.0,20.9545,20.9545,20.8835,20.9101,2200.0
2009-05-11 12:05:00,23.57,23.66,23.57,23.61,1400.0,20.9279,21.0078,20.9279,20.9634,1400.0
2009-05-11 12:10:00,23.61,23.62,23.59,23.6,1200.0,20.9634,20.9723,20.9457,20.9545,1200.0
2009-05-11 12:15:00,23.59,23.79,23.59,23.78,5700.0,20.9457,21.1232,20.9457,21.1144,5700.0
2009-05-11 12:20:00,23.8,23.83,23.8,23.82,1900.0,21.1321,21.1588,21.1321,21.1499,1900.0
2009-05-11 12:25:00,23.81,23.81,23.78,23.79,2100.0,21.141,21.141,21.1144,21.1232,2100.0
2009-05-11 12:30:00,23.8,23.8,23.75,23.76,700.0,21.1321,21.1321,21.0877,21.0966,700.0
2009-05-11 12:35:00,23.76,23.77,23.74,23.76,2000.0,21.0966,21.1055,21.0788,21.0966,2000.0
2009-05-11 12:40:00,23.75,23.83,23.71,23.82,13600.0,21.0877,21.1588,21.0522,21.1499,13600.0
2009-05-11 12:45:00,23.84,23.87,23.82,23.86,10900.0,21.1676,21.1943,21.1499,21.1854,10900.0
2009-05-11 12:50:00,23.85,23.94,23.85,23.87,5900.0,21.1765,21.2564,21.1765,21.1943,5900.0
2009-05-11 12:55:00,23.89,23.89,23.86,23.89,1800.0,21.212,21.212,21.1854,21.212,1800.0
2009-05-11 13:00:00,23.89,23.9,23.86,23.87,4100.0,21.212,21.2209,21.1854,21.1943,4100.0
2009-05-11 13:05:00,23.89,23.95,23.87,23.95,3100.0,21.212,21.2653,21.1943,21.2653,3100.0
2009-05-11 13:10:00,23.93,24.04,23.93,24.0,11100.0,21.2475,21.3452,21.2475,21.3097,11100.0
2009-05-11 13:15:00,24.0,24.0,23.97,23.97,13900.0,21.3097,21.3097,21.2831,21.2831,13900.0
2009-05-11 13:20:00,23.99,23.99,23.93,23.93,2400.0,21.3008,21.3008,21.2475,21.2475,2400.0
2009-05-11 13:25:00,23.96,23.96,23.88,23.92,4600.0,21.2742,21.2742,21.2032,21.2387,4600.0
2009-05-11 13:30:00,23.92,23.92,23.88,23.88,1400.0,21.2387,21.2387,21.2032,21.2032,1400.0
2009-05-11 13:35:00,23.85,23.91,23.83,23.9,2800.0,21.1765,21.2298,21.1588,21.2209,2800.0
2009-05-11 13:40:00,23.9,23.91,23.83,23.83,5300.0,21.2209,21.2298,21.1588,21.1588,5300.0
2009-05-11 13:45:00,23.87,23.87,23.82,23.84,5800.0,21.1943,21.1943,21.1499,21.1676,5800.0
2009-05-11 13:50:00,23.83,23.84,23.82,23.83,1500.0,21.1588,21.1676,21.1499,21.1588,1500.0
2009-05-11 13:55:00,23.83,23.83,23.77,23.79,6700.0,21.1588,21.1588,21.1055,21.1232,6700.0
2009-05-11 14:00:00,23.81,23.85,23.78,23.81,9900.0,21.141,21.1765,21.1144,21.141,9900.0
2009-05-11 14:05:00,23.82,23.91,23.81,23.86,9000.0,21.1499,21.2298,21.141,21.1854,9000.0
2009-05-11 14:10:00,23.82,23.83,23.81,23.83,2400.0,21.1499,21.1588,21.141,21.1588,2400.0
2009-05-11 14:15:00,23.84,23.89,23.82,23.86,5300.0,21.1676,21.212,21.1499,21.1854,5300.0
2009-05-11 14:20:00,23.86,23.86,23.83,23.84,3500.0,21.1854,21.1854,21.1588,21.1676,3500.0
2009-05-11 14:25:00,23.83,23.91,23.83,23.9,23000.0,21.1588,21.2298,21.1588,21.2209,23000.0
2009-05-11 14:30:00,23.9,23.92,23.88,23.92,20300.0,21.2209,21.2387,21.2032,21.2387,20300.0
2009-05-11 14:35:00,23.93,23.93,23.86,23.86,3900.0,21.2475,21.2475,21.1854,21.1854,3900.0
2009-05-11 14:40:00,23.88,23.89,23.85,23.87,1800.0,21.2032,21.212,21.1765,21.1943,1800.0
2009-05-11 14:45:00,23.86,23.87,23.83,23.84,5600.0,21.1854,21.1943,21.1588,21.1676,5600.0
2009-05-11 14:50:00,23.86,23.89,23.85,23.85,3500.0,21.1854,21.212,21.1765,21.1765,3500.0
2009-05-11 14:55:00,23.85,23.86,23.83,23.85,2800.0,21.1765,21.1854,21.1588,21.1765,2800.0
2009-05-11 15:00:00,23.83,23.83,23.73,23.74,11500.0,21.1588,21.1588,21.07,21.0788,11500.0
2009-05-11 15:05:00,23.74,23.77,23.65,23.67,19700.0,21.0788,21.1055,20.9989,21.0167,19700.0
2009-05-11 15:10:00,23.69,23.7,23.66,23.69,6600.0,21.0344,21.0433,21.0078,21.0344,6600.0
2009-05-11 15:15:00,23.69,23.73,23.66,23.7,7100.0,21.0344,21.07,21.0078,21.0433,7100.0
2009-05-11 15:20:00,23.68,23.71,23.63,23.66,11400.0,21.0256,21.0522,20.9812,21.0078,11400.0
2009-05-11 15:25:00,23.64,23.76,23.63,23.69,9800.0,20.9901,21.0966,20.9812,21.0344,9800.0
2009-05-11 15:30:00,23.71,23.76,23.68,23.69,12900.0,21.0522,21.0966,21.0256,21.0344,12900.0
2009-05-11 15:35:00,23.69,23.76,23.69,23.73,9500.0,21.0344,21.0966,21.0344,21.07,9500.0
2009-05-11 15:40:00,23.74,23.87,23.73,23.75,17300.0,21.0788,21.1943,21.07,21.0877,17300.0
2009-05-11 15:45:00,23.75,23.79,23.62,23.63,9500.0,21.0877,21.1232,20.9723,20.9812,9500.0
2009-05-11 15:50:00,23.64,23.67,23.57,23.67,20900.0,20.9901,21.0167,20.9279,21.0167,20900.0
2009-05-11 15:55:00,23.65,23.68,23.51,23.6,66300.0,20.9989,21.0256,20.8746,20.9545,66300.0
2009-05-12 09:30:00,23.85,23.85,23.68,23.73,9000.0,21.1765,21.1765,21.0256,21.07,9000.0
2009-05-12 09:35:00,23.73,23.73,23.58,23.59,14600.0,21.07,21.07,20.9368,20.9457,14600.0
2009-05-12 09:40:00,23.58,23.74,23.52,23.58,12600.0,20.9368,21.0788,20.8835,20.9368,12600.0
2009-05-12 09:45:00,23.58,23.6,23.5,23.6,6100.0,20.9368,20.9545,20.8657,20.9545,6100.0
2009-05-12 09:50:00,23.57,23.57,23.35,23.53,8900.0,20.9279,20.9279,20.7326,20.8924,8900.0
2009-05-12 09:55:00,23.55,23.63,23.55,23.61,2000.0,20.9101,20.9812,20.9101,20.9634,2000.0
2009-05-12 10:00:00,23.6,23.61,23.55,23.55,2400.0,20.9545,20.9634,20.9101,20.9101,2400.0
2009-05-12 10:05:00,23.52,23.53,23.42,23.48,10200.0,20.8835,20.8924,20.7947,20.848,10200.0
2009-05-12 10:10:00,23.46,23.46,23.41,23.44,7900.0,20.8302,20.8302,20.7858,20.8125,7900.0
2009-05-12 10:15:00,23.43,23.46,23.42,23.43,7800.0,20.8036,20.8302,20.7947,20.8036,7800.0
2009-05-12 10:20:00,23.43,23.53,23.42,23.49,5900.0,20.8036,20.8924,20.7947,20.8569,5900.0
2009-05-12 10:25:00,23.5,23.5,23.38,23.38,5700.0,20.8657,20.8657,20.7592,20.7592,5700.0
2009-05-12 10:30:00,23.36,23.36,23.24,23.29,12600.0,20.7414,20.7414,20.6349,20.6793,12600.0
2009-05-12 10:35:00,23.28,23.31,23.24,23.27,5500.0,20.6704,20.697,20.6349,20.6615,5500.0
2009-05-12 10:40:00,23.27,23.29,23.27,23.27,3400.0,20.6615,20.6793,20.6615,20.6615,3400.0
2009-05-12 10:45:00,23.27,23.28,23.27,23.28,2700.0,20.6615,20.6704,20.6615,20.6704,2700.0
2009-05-12 10:50:00,23.29,23.3,23.16,23.19,5400.0,20.6793,20.6882,20.5639,20.5905,5400.0
2009-05-12 10:55:00,23.16,23.28,23.16,23.22,20000.0,20.5639,20.6704,20.5639,20.6171,20000.0
2009-05-12 11:00:00,23.25,23.31,23.22,23.29,7900.0,20.6438,20.697,20.6171,20.6793,7900.0
2009-05-12 11:05:00,23.29,23.33,23.26,23.3,8400.0,20.6793,20.7148,20.6527,20.6882,8400.0
2009-05-12 11:10:00,23.28,23.3,23.22,23.3,11000.0,20.6704,20.6882,20.6171,20.6882,11000.0
2009-05-12 11:15:00,23.32,23.38,23.29,23.37,18500.0,20.7059,20.7592,20.6793,20.7503,18500.0
2009-05-12 11:20:00,23.38,23.41,23.3,23.36,17800.0,20.7592,20.7858,20.6882,20.7414,17800.0
2009-05-12 11:25:00,23.36,23.4,23.34,23.35,6200.0,20.7414,20.777,20.7237,20.7326,6200.0
2009-05-12 11:30:00,23.35,23.4,23.34,23.37,8500.0,20.7326,20.777,20.7237,20.7503,8500.0
2009-05-12 11:35:00,23.35,23.4,23.33,23.33,5900.0,20.7326,20.777,20.7148,20.7148,5900.0
2009-05-12 11:40:00,23.34,23.4,23.3,23.3,4600.0,20.7237,20.777,20.6882,20.6882,4600.0
2009-05-12 11:45:00,23.29,23.31,23.21,23.21,1600.0,20.6793,20.697,20.6083,20.6083,1600.0
2009-05-12 11:50:00,23.21,23.31,23.17,23.23,18200.0,20.6083,20.697,20.5727,20.626,18200.0
2009-05-12 11:55:00,23.24,23.25,23.21,23.25,4100.0,20.6349,20.6438,20.6083,20.6438,4100.0
2009-05-12 12:00:00,23.28,23.28,23.26,23.26,1800.0,20.6704,20.6704,20.6527,20.6527,1800.0
2009-05-12 12:05:00,23.27,23.3,23.19,23.23,4900.0,20.6615,20.6882,20.5905,20.626,4900.0
2009-05-12 12:10:00,23.23,23.23,23.17,23.22,3100.0,20.626,20.626,20.5727,20.6171,3100.0
2009-05-12 12:15:00,23.22,23.32,23.2,23.28,11400.0,20.6171,20.7059,20.5994,20.6704,11400.0
2009-05-12 12:20:00,23.24,23.24,23.17,23.17,5500.0,20.6349,20.6349,20.5727,20.5727,5500.0
2009-05-12 12:25:00,23.18,23.21,23.18,23.21,2500.0,20.5816,20.6083,20.5816,20.6083,2500.0
2009-05-12 12:30:00,23.2,23.23,23.17,23.17,6500.0,20.5994,20.626,20.5727,20.5727,6500.0
2009-05-12 12:35:00,23.17,23.23,23.14,23.14,4200.0,20.5727,20.626,20.5461,20.5461,4200.0
2009-05-12 12:40:00,23.16,23.18,23.13,23.17,1400.0,20.5639,20.5816,20.5372,20.5727,1400.0
2009-05-12 12:45:00,23.15,23.16,23.15,23.16,300.0,20.555,20.5639,20.555,20.5639,300.0
2009-05-12 12:50:00,23.16,23.18,23.13,23.15,11500.0,20.5639,20.5816,20.5372,20.555,11500.0
2009-05-12 12:55:00,23.15,23.17,23.11,23.17,5200.0,20.555,20.5727,20.5195,20.5727,5200.0
2009-05-12 13:00:00,23.18,23.35,23.17,23.27,10400.0,20.5816,20.7326,20.5727,20.6615,10400.0
2009-05-12 13:05:00,23.24,23.3,23.2,23.23,16900.0,20.6349,20.6882,20.5994,20.626,16900.0
2009-05-12 13:10:00,23.28,23.3,23.26,23.29,3100.0,20.6704,20.6882,20.6527,20.6793,3100.0
2009-05-12 13:15:00,23.26,23.26,23.22,23.25,3600.0,20.6527,20.6527,20.6171,20.6438,3600.0
2009-05-12 13:20:00,23.24,23.4,23.24,23.31,11700.0,20.6349,20.777,20.6349,20.697,11700.0
2009-05-12 13:25:00,23.29,23.29,23.25,23.25,1300.0,20.6793,20.6793,20.6438,20.6438,1300.0
2009-05-12 13:30:00,23.25,23.25,23.18,23.18,5500.0,20.6438,20.6438,20.5816,20.5816,5500.0
2009-05-12 13:35:00,23.17,23.27,23.17,23.26,3400.0,20.5727,20.6615,20.5727,20.6527,3400.0
2009-05-12 13:40:00,23.25,23.26,23.17,23.17,2500.0,20.6438,20.6527,20.5727,20.5727,2500.0
2009-05-12 13:45:00,23.15,23.2,23.12,23.17,4500.0,20.555,20.5994,20.5283,20.5727,4500.0
2009-05-12 13:50:00,23.19,23.21,23.11,23.12,6300.0,20.5905,20.6083,20.5195,20.5283,6300.0
2009-05-12 13:55:00,23.09,23.09,23.0,23.0,2500.0,20.5017,20.5017,20.4218,20.4218,2500.0
2009-05-12 14:00:00,23.01,23.01,22.98,23.0,3400.0,20.4307,20.4307,20.404,20.4218,3400.0
2009-05-12 14:05:00,23.0,23.0,22.94,22.97,9700.0,20.4218,20.4218,20.3685,20.3952,9700.0
2009-05-12 14:10:00,22.95,23.0,22.95,23.0,1700.0,20.3774,20.4218,20.3774,20.4218,1700.0
2009-05-12 14:15:00,23.03,23.06,23.03,23.05,1400.0,20.4484,20.4751,20.4484,20.4662,1400.0
2009-05-12 14:20:00,23.05,23.14,23.05,23.09,3100.0,20.4662,20.5461,20.4662,20.5017,3100.0
2009-05-12 14:25:00,23.09,23.09,23.05,23.05,1400.0,20.5017,20.5017,20.4662,20.4662,1400.0
2009-05-12 14:30:00,23.05,23.05,22.99,22.99,3000.0,20.4662,20.4662,20.4129,20.4129,3000.0
2009-05-12 14:35:00,23.02,23.14,23.02,23.14,3000.0,20.4396,20.5461,20.4396,20.5461,3000.0
2009-05-12 14:40:00,23.16,23.29,23.16,23.27,3900.0,20.5639,20.6793,20.5639,20.6615,3900.0
2009-05-12 14:45:00,23.26,23.27,23.14,23.14,5300.0,20.6527,20.6615,20.5461,20.5461,5300.0
2009-05-12 14:50:00,23.15,23.18,23.13,23.15,3600.0,20.555,20.5816,20.5372,20.555,3600.0
2009-05-12 14:55:00,23.15,23.28,23.15,23.26,3500.0,20.555,20.6704,20.555,20.6527,3500.0
2009-05-12 15:00:00,23.28,23.32,23.28,23.3,4000.0,20.6704,20.7059,20.6704,20.6882,4000.0
2009-05-12 15:05:00,23.3,23.35,23.28,23.34,6600.0,20.6882,20.7326,20.6704,20.7237,6600.0
2009-05-12 15:10:00,23.34,23.36,23.31,23.35,9300.0,20.7237,20.7414,20.697,20.7326,9300.0
2009-05-12 15:15:00,23.36,23.38,23.36,23.38,4400.0,20.7414,20.7592,20.7414,20.7592,4400.0
2009-05-12 15:20:00,23.38,23.47,23.31,23.45,7300.0,20.7592,20.8391,20.697,20.8214,7300.0
2009-05-12 15:25:00,23.46,23.57,23.46,23.55,8000.0,20.8302,20.9279,20.8302,20.9101,8000.0
2009-05-12 15:30:00,23.54,23.55,23.45,23.45,6800.0,20.9013,20.9101,20.8214,20.8214,6800.0
2009-05-12 15:35:00,23.45,23.51,23.37,23.38,17200.0,20.8214,20.8746,20.7503,20.7592,17200.0
2009-05-12 15:40:00,23.38,23.38,23.3,23.32,7400.0,20.7592,20.7592,20.6882,20.7059,7400.0
2009-05-12 15:45:00,23.31,23.37,23.29,23.3,18700.0,20.697,20.7503,20.6793,20.6882,18700.0
2009-05-12 15:50:00,23.31,23.32,23.26,23.31,18800.0,20.697,20.7059,20.6527,20.697,18800.0
2009-05-12 15:55:00,23.29,23.33,23.2,23.32,33500.0,20.6793,20.7148,20.5994,20.7059,33500.0
2009-05-13 09:30:00,22.77,23.25,22.77,23.25,5600.0,20.2176,20.6438,20.2176,20.6438,5600.0
2009-05-13 09:35:00,23.25,23.25,22.76,22.8,5600.0,20.6438,20.6438,20.2087,20.2442,5600.0
2009-05-13 09:40:00,22.8,22.81,22.76,22.76,2800.0,20.2442,20.2531,20.2087,20.2087,2800.0
2009-05-13 09:45:00,22.77,22.87,22.76,22.84,32300.0,20.2176,20.3064,20.2087,20.2797,32300.0
2009-05-13 09:50:00,22.86,22.9,22.72,22.74,8900.0,20.2975,20.333,20.1732,20.1909,8900.0
2009-05-13 09:55:00,22.72,22.79,22.69,22.79,9700.0,20.1732,20.2353,20.1465,20.2353,9700.0
2009-05-13 10:00:00,22.75,22.79,22.71,22.75,9600.0,20.1998,20.2353,20.1643,20.1998,9600.0
2009-05-13 10:05:00,22.74,22.78,22.73,22.78,2800.0,20.1909,20.2265,20.1821,20.2265,2800.0
2009-05-13 10:10:00,22.77,22.87,22.77,22.87,17700.0,20.2176,20.3064,20.2176,20.3064,17700.0
2009-05-13 10:15:00,22.86,22.93,22.78,22.8,8300.0,20.2975,20.3596,20.2265,20.2442,8300.0
2009-05-13 10:20:00,22.79,22.79,22.74,22.76,1000.0,20.2353,20.2353,20.1909,20.2087,1000.0
2009-05-13 10:25:00,22.74,22.81,22.74,22.81,41400.0,20.1909,20.2531,20.1909,20.2531,41400.0
2009-05-13 10:30:00,22.79,22.83,22.79,22.83,1600.0,20.2353,20.2709,20.2353,20.2709,1600.0
2009-05-13 10:35:00,22.83,22.83,22.76,22.81,3500.0,20.2709,20.2709,20.2087,20.2531,3500.0
2009-05-13 10:40:00,22.8,22.82,22.8,22.82,500.0,20.2442,20.262,20.2442,20.262,500.0
2009-05-13 10:45:00,22.8,22.85,22.8,22.84,1200.0,20.2442,20.2886,20.2442,20.2797,1200.0
2009-05-13 10:50:00,22.83,22.87,22.83,22.87,1500.0,20.2709,20.3064,20.2709,20.3064,1500.0
2009-05-13 10:55:00,22.86,22.86,22.82,22.82,1500.0,20.2975,20.2975,20.262,20.262,1500.0
2009-05-13 11:00:00,22.84,22.88,22.84,22.88,1000.0,20.2797,20.3152,20.2797,20.3152,1000.0
2009-05-13 11:05:00,22.85,22.86,22.83,22.83,2700.0,20.2886,20.2975,20.2709,20.2709,2700.0
2009-05-13 11:10:00,22.86,22.88,22.85,22.88,1100.0,20.2975,20.3152,20.2886,20.3152,1100.0
2009-05-13 11:15:00,22.85,22.87,22.84,22.87,1300.0,20.2886,20.3064,20.2797,20.3064,1300.0
2009-05-13 11:20:00,22.87,22.88,22.85,22.85,2800.0,20.3064,20.3152,20.2886,20.2886,2800.0
2009-05-13 11:25:00,22.84,22.84,22.77,22.77,2000.0,20.2797,20.2797,20.2176,20.2176,2000.0
2009-05-13 11:30:00,22.79,22.8,22.76,22.76,1500.0,20.2353,20.2442,20.2087,20.2087,1500.0
2009-05-13 11:35:00,22.76,22.77,22.69,22.7,1500.0,20.2087,20.2176,20.1465,20.1554,1500.0
2009-05-13 11:40:00,22.7,22.72,22.69,22.7,2000.0,20.1554,20.1732,20.1465,20.1554,2000.0
2009-05-13 11:45:00,22.7,22.71,22.68,22.69,1900.0,20.1554,20.1643,20.1377,20.1465,1900.0
2009-05-13 11:50:00,22.71,22.73,22.69,22.7,1900.0,20.1643,20.1821,20.1465,20.1554,1900.0
2009-05-13 11:55:00,22.7,22.71,22.68,22.69,1700.0,20.1554,20.1643,20.1377,20.1465,1700.0
2009-05-13 12:00:00,22.69,22.72,22.69,22.7,2200.0,20.1465,20.1732,20.1465,20.1554,2200.0
2009-05-13 12:05:00,22.71,22.71,22.67,22.68,2600.0,20.1643,20.1643,20.1288,20.1377,2600.0
2009-05-13 12:10:00,22.67,22.68,22.6,22.6,4900.0,20.1288,20.1377,20.0666,20.0666,4900.0
2009-05-13 12:15:00,22.61,22.63,22.6,22.6,1000.0,20.0755,20.0933,20.0666,20.0666,1000.0
2009-05-13 12:20:00,22.62,22.63,22.59,22.59,800.0,20.0844,20.0933,20.0578,20.0578,800.0
2009-05-13 12:25:00,22.61,22.61,22.53,22.58,2300.0,20.0755,20.0755,20.0045,20.0489,2300.0
2009-05-13 12:30:00,22.57,22.58,22.49,22.53,3000.0,20.04,20.0489,19.969,20.0045,3000.0
2009-05-13 12:35:00,22.49,22.51,22.49,22.5,3300.0,19.969,19.9867,19.969,19.9778,3300.0
2009-05-13 12:40:00,22.5,22.51,22.49,22.5,2700.0,19.9778,19.9867,19.969,19.9778,2700.0
2009-05-13 12:45:00,22.49,22.5,22.41,22.41,4900.0,19.969,19.9778,19.8979,19.8979,4900.0
2009-05-13 12:50:00,22.41,22.42,22.37,22.41,5600.0,19.8979,19.9068,19.8624,19.8979,5600.0
2009-05-13 12:55:00,22.41,22.44,22.36,22.39,1700.0,19.8979,19.9246,19.8535,19.8802,1700.0
2009-05-13 13:00:00,22.39,22.39,22.34,22.37,6500.0,19.8802,19.8802,19.8358,19.8624,6500.0
2009-05-13 13:05:00,22.36,22.37,22.27,22.27,4900.0,19.8535,19.8624,19.7736,19.7736,4900.0
2009-05-13 13:10:00,22.28,22.3,22.27,22.29,3600.0,19.7825,19.8003,19.7736,19.7914,3600.0
2009-05-13 13:15:00,22.3,22.3,22.25,22.25,5300.0,19.8003,19.8003,19.7559,19.7559,5300.0
2009-05-13 13:20:00,22.26,22.26,22.23,22.25,3700.0,19.7647,19.7647,19.7381,19.7559,3700.0
2009-05-13 13:25:00,22.26,22.27,21.92,21.96,49600.0,19.7647,19.7736,19.4629,19.4984,49600.0
2009-05-13 13:30:00,21.96,22.12,21.96,22.11,24800.0,19.4984,19.6404,19.4984,19.6316,24800.0
2009-05-13 13:35:00,22.11,22.11,22.03,22.06,8500.0,19.6316,19.6316,19.5605,19.5872,8500.0
2009-05-13 13:40:00,22.08,22.12,22.05,22.07,7200.0,19.6049,19.6404,19.5783,19.596,7200.0
2009-05-13 13:45:00,22.07,22.07,21.91,21.92,6700.0,19.596,19.596,19.454,19.4629,6700.0
2009-05-13 13:50:00,21.93,21.95,21.91,21.91,15500.0,19.4717,19.4895,19.454,19.454,15500.0
2009-05-13 13:55:00,21.94,21.94,21.85,21.85,9900.0,19.4806,19.4806,19.4007,19.4007,9900.0
2009-05-13 14:00:00,21.85,21.85,21.78,21.8,11400.0,19.4007,19.4007,19.3386,19.3563,11400.0
2009-05-13 14:05:00,21.8,21.84,21.78,21.84,7400.0,19.3563,19.3918,19.3386,19.3918,7400.0
2009-05-13 14:10:00,21.83,21.93,21.82,21.89,5800.0,19.3829,19.4717,19.3741,19.4362,5800.0
2009-05-13 14:15:00,21.9,21.92,21.81,21.81,5900.0,19.4451,19.4629,19.3652,19.3652,5900.0
2009-05-13 14:20:00,21.8,21.82,21.77,21.8,7700.0,19.3563,19.3741,19.3297,19.3563,7700.0
2009-05-13 14:25:00,21.81,21.83,21.7,21.71,15700.0,19.3652,19.3829,19.2675,19.2764,15700.0
2009-05-13 14:30:00,21.73,21.73,21.62,21.62,6800.0,19.2942,19.2942,19.1965,19.1965,6800.0
2009-05-13 14:35:00,21.62,21.7,21.61,21.66,14800.0,19.1965,19.2675,19.1876,19.232,14800.0
2009-05-13 14:40:00,21.68,21.87,21.66,21.83,13400.0,19.2498,19.4185,19.232,19.3829,13400.0
2009-05-13 14:45:00,21.83,21.84,21.76,21.8,11100.0,19.3829,19.3918,19.3208,19.3563,11100.0
2009-05-13 14:50:00,21.84,21.86,21.82,21.84,10700.0,19.3918,19.4096,19.3741,19.3918,10700.0
2009-05-13 14:55:00,21.84,21.94,21.84,21.91,13100.0,19.3918,19.4806,19.3918,19.454,13100.0
2009-05-13 15:00:00,21.92,21.94,21.83,21.85,17400.0,19.4629,19.4806,19.3829,19.4007,17400.0
2009-05-13 15:05:00,21.86,21.92,21.83,21.89,13700.0,19.4096,19.4629,19.3829,19.4362,13700.0
2009-05-13 15:10:00,21.89,21.89,21.86,21.86,9600.0,19.4362,19.4362,19.4096,19.4096,9600.0
2009-05-13 15:15:00,21.86,21.92,21.85,21.91,11700.0,19.4096,19.4629,19.4007,19.454,11700.0
2009-05-13 15:20:00,21.91,21.96,21.89,21.96,12100.0,19.454,19.4984,19.4362,19.4984,12100.0
2009-05-13 15:25:00,21.95,21.96,21.89,21.95,10200.0,19.4895,19.4984,19.4362,19.4895,10200.0
2009-05-13 15:30:00,21.94,21.99,21.9,21.98,8100.0,19.4806,19.525,19.4451,19.5161,8100.0
2009-05-13 15:35:00,22.01,22.01,21.94,21.95,12100.0,19.5428,19.5428,19.4806,19.4895,12100.0
2009-05-13 15:40:00,21.94,21.94,21.87,21.89,15200.0,19.4806,19.4806,19.4185,19.4362,15200.0
2009-05-13 15:45:00,21.89,21.95,21.82,21.93,27900.0,19.4362,19.4895,19.3741,19.4717,27900.0
2009-05-13 15:50:00,21.93,21.93,21.84,21.86,25200.0,19.4717,19.4717,19.3918,19.4096,25200.0
2009-05-13 15:55:00,21.91,21.97,21.84,21.9,50400.0,19.454,19.5073,19.3918,19.4451,50400.0
2009-05-14 09:30:00,21.99,22.07,21.9,22.07,3400.0,19.525,19.596,19.4451,19.596,3400.0
2009-05-14 09:35:00,22.06,22.07,21.94,22.01,4300.0,19.5872,19.596,19.4806,19.5428,4300.0
2009-05-14 09:40:00,22.02,22.05,21.9,21.9,3200.0,19.5516,19.5783,19.4451,19.4451,3200.0
2009-05-14 09:45:00,21.84,21.9,21.77,21.82,3200.0,19.3918,19.4451,19.3297,19.3741,3200.0
2009-05-14 09:50:00,21.8,21.9,21.75,21.75,3800.0,19.3563,19.4451,19.3119,19.3119,3800.0
2009-05-14 09:55:00,21.72,21.76,21.61,21.67,6000.0,19.2853,19.3208,19.1876,19.2409,6000.0
2009-05-14 10:00:00,21.74,21.82,21.73,21.8,7400.0,19.303,19.3741,19.2942,19.3563,7400.0
2009-05-14 10:05:00,21.8,21.99,21.78,21.93,3800.0,19.3563,19.525,19.3386,19.4717,3800.0
2009-05-14 10:10:00,21.97,22.11,21.97,22.06,4100.0,19.5073,19.6316,19.5073,19.5872,4100.0
2009-05-14 10:15:00,22.05,22.12,22.04,22.08,3900.0,19.5783,19.6404,19.5694,19.6049,3900.0
2009-05-14 10:20:00,22.06,22.13,22.05,22.07,5100.0,19.5872,19.6493,19.5783,19.596,5100.0
2009-05-14 10:25:00,22.1,22.13,22.07,22.08,900.0,19.6227,19.6493,19.596,19.6049,900.0
2009-05-14 10:30:00,22.13,22.17,22.09,22.16,5200.0,19.6493,19.6848,19.6138,19.676,5200.0
2009-05-14 10:35:00,22.16,22.21,22.13,22.14,6800.0,19.676,19.7204,19.6493,19.6582,6800.0
2009-05-14 10:40:00,22.09,22.13,22.05,22.06,5000.0,19.6138,19.6493,19.5783,19.5872,5000.0
2009-05-14 10:45:00,22.06,22.12,22.05,22.1,4600.0,19.5872,19.6404,19.5783,19.6227,4600.0
2009-05-14 10:50:00,22.14,22.25,22.12,22.24,5100.0,19.6582,19.7559,19.6404,19.747,5100.0
2009-05-14 10:55:00,22.25,22.28,22.23,22.23,3600.0,19.7559,19.7825,19.7381,19.7381,3600.0
2009-05-14 11:00:00,22.25,22.26,22.2,22.2,2800.0,19.7559,19.7647,19.7115,19.7115,2800.0
2009-05-14 11:05:00,22.19,22.2,22.14,22.16,2600.0,19.7026,19.7115,19.6582,19.676,2600.0
2009-05-14 11:10:00,22.18,22.28,22.16,22.25,5000.0,19.6937,19.7825,19.676,19.7559,5000.0
2009-05-14 11:15:00,22.29,22.29,22.2,22.23,2200.0,19.7914,19.7914,19.7115,19.7381,2200.0
2009-05-14 11:20:00,22.21,22.28,22.19,22.25,8000.0,19.7204,19.7825,19.7026,19.7559,8000.0
2009-05-14 11:25:00,22.28,22.3,22.25,22.3,3300.0,19.7825,19.8003,19.7559,19.8003,3300.0
2009-05-14 11:30:00,22.3,22.31,22.27,22.29,9600.0,19.8003,19.8091,19.7736,19.7914,9600.0
2009-05-14 11:35:00,22.28,22.3,22.27,22.3,6700.0,19.7825,19.8003,19.7736,19.8003,6700.0
2009-05-14 11:40:00,22.3,22.3,22.28,22.3,6500.0,19.8003,19.8003,19.7825,19.8003,6500.0
2009-05-14 11:45:00,22.3,22.3,22.28,22.29,9700.0,19.8003,19.8003,19.7825,19.7914,9700.0
2009-05-14 11:50:00,22.3,22.32,22.29,22.3,5900.0,19.8003,19.818,19.7914,19.8003,5900.0
2009-05-14 11:55:00,22.3,22.3,22.29,22.3,7000.0,19.8003,19.8003,19.7914,19.8003,7000.0
2009-05-14 12:00:00,22.3,22.3,22.29,22.3,7900.0,19.8003,19.8003,19.7914,19.8003,7900.0
2009-05-14 12:05:00,22.3,22.3,22.29,22.3,3000.0,19.8003,19.8003,19.7914,19.8003,3000.0
2009-05-14 12:10:00,22.3,22.31,22.28,22.29,6900.0,19.8003,19.8091,19.7825,19.7914,6900.0
2009-05-14 12:15:00,22.3,22.3,22.29,22.3,4100.0,19.8003,19.8003,19.7914,19.8003,4100.0
2009-05-14 12:20:00,22.29,22.3,22.27,22.3,8000.0,19.7914,19.8003,19.7736,19.8003,8000.0
2009-05-14 12:25:00,22.3,22.37,22.3,22.35,7700.0,19.8003,19.8624,19.8003,19.8447,7700.0
2009-05-14 12:30:00,22.33,22.39,22.31,22.36,3400.0,19.8269,19.8802,19.8091,19.8535,3400.0
2009-05-14 12:35:00,22.36,22.47,22.36,22.47,4200.0,19.8535,19.9512,19.8535,19.9512,4200.0
2009-05-14 12:40:00,22.47,22.48,22.4,22.42,4800.0,19.9512,19.9601,19.8891,19.9068,4800.0
2009-05-14 12:45:00,22.41,22.47,22.41,22.45,2500.0,19.8979,19.9512,19.8979,19.9334,2500.0
2009-05-14 12:50:00,22.46,22.47,22.44,22.46,1500.0,19.9423,19.9512,19.9246,19.9423,1500.0
2009-05-14 12:55:00,22.48,22.53,22.43,22.45,5600.0,19.9601,20.0045,19.9157,19.9334,5600.0
2009-05-14 13:00:00,22.45,22.51,22.41,22.51,4500.0,19.9334,19.9867,19.8979,19.9867,4500.0
2009-05-14 13:05:00,22.52,22.54,22.49,22.54,1400.0,19.9956,20.0134,19.969,20.0134,1400.0
2009-05-14 13:10:00,22.53,22.54,22.48,22.48,2000.0,20.0045,20.0134,19.9601,19.9601,2000.0
2009-05-14 13:15:00,22.45,22.46,22.43,22.46,1600.0,19.9334,19.9423,19.9157,19.9423,1600.0
2009-05-14 13:20:00,22.46,22.46,22.45,22.46,600.0,19.9423,19.9423,19.9334,19.9423,600.0
2009-05-14 13:25:00,22.45,22.47,22.45,22.47,1400.0,19.9334,19.9512,19.9334,19.9512,1400.0
2009-05-14 13:30:00,22.47,22.55,22.47,22.53,2300.0,19.9512,20.0222,19.9512,20.0045,2300.0
2009-05-14 13:35:00,22.56,22.58,22.51,22.58,2800.0,20.0311,20.0489,19.9867,20.0489,2800.0
2009-05-14 13:40:00,22.6,22.6,22.56,22.6,2200.0,20.0666,20.0666,20.0311,20.0666,2200.0
2009-05-14 13:45:00,22.6,22.66,22.6,22.64,1700.0,20.0666,20.1199,20.0666,20.1021,1700.0
2009-05-14 13:50:00,22.67,22.74,22.67,22.74,4600.0,20.1288,20.1909,20.1288,20.1909,4600.0
2009-05-14 13:55:00,22.72,22.74,22.64,22.66,6400.0,20.1732,20.1909,20.1021,20.1199,6400.0
2009-05-14 14:00:00,22.68,22.76,22.65,22.69,3800.0,20.1377,20.2087,20.111,20.1465,3800.0
2009-05-14 14:05:00,22.7,22.73,22.69,22.69,3400.0,20.1554,20.1821,20.1465,20.1465,3400.0
2009-05-14 14:10:00,22.69,22.69,22.67,22.67,2400.0,20.1465,20.1465,20.1288,20.1288,2400.0
2009-05-14 14:15:00,22.7,22.7,22.66,22.67,1800.0,20.1554,20.1554,20.1199,20.1288,1800.0
2009-05-14 14:20:00,22.67,22.71,22.67,22.7,3100.0,20.1288,20.1643,20.1288,20.1554,3100.0
2009-05-14 14:25:00,22.7,22.7,22.64,22.65,5300.0,20.1554,20.1554,20.1021,20.111,5300.0
2009-05-14 14:30:00,22.64,22.67,22.61,22.66,4300.0,20.1021,20.1288,20.0755,20.1199,4300.0
2009-05-14 14:35:00,22.65,22.68,22.63,22.68,4900.0,20.111,20.1377,20.0933,20.1377,4900.0
2009-05-14 14:40:00,22.68,22.69,22.63,22.65,5100.0,20.1377,20.1465,20.0933,20.111,5100.0
2009-05-14 14:45:00,22.65,22.66,22.61,22.62,5800.0,20.111,20.1199,20.0755,20.0844,5800.0
2009-05-14 14:50:00,22.61,22.63,22.61,22.63,2700.0,20.0755,20.0933,20.0755,20.0933,2700.0
2009-05-14 14:55:00,22.62,22.65,22.6,22.63,6200.0,20.0844,20.111,20.0666,20.0933,6200.0
2009-05-14 15:00:00,22.62,22.67,22.62,22.64,4400.0,20.0844,20.1288,20.0844,20.1021,4400.0
2009-05-14 15:05:00,22.63,22.66,22.62,22.64,8400.0,20.0933,20.1199,20.0844,20.1021,8400.0
2009-05-14 15:10:00,22.64,22.67,22.63,22.64,6400.0,20.1021,20.1288,20.0933,20.1021,6400.0
2009-05-14 15:15:00,22.64,22.69,22.61,22.67,8600.0,20.1021,20.1465,20.0755,20.1288,8600.0
2009-05-14 15:20:00,22.68,22.69,22.63,22.66,11300.0,20.1377,20.1465,20.0933,20.1199,11300.0
2009-05-14 15:25:00,22.66,22.69,22.63,22.66,8400.0,20.1199,20.1465,20.0933,20.1199,8400.0
2009-05-14 15:30:00,22.66,22.66,22.56,22.6,38800.0,20.1199,20.1199,20.0311,20.0666,38800.0
2009-05-14 15:35:00,22.6,22.72,22.51,22.52,15000.0,20.0666,20.1732,19.9867,19.9956,15000.0
2009-05-14 15:40:00,22.53,22.65,22.53,22.56,23700.0,20.0045,20.111,20.0045,20.0311,23700.0
2009-05-14 15:45:00,22.59,22.66,22.58,22.6,5300.0,20.0578,20.1199,20.0489,20.0666,5300.0
2009-05-14 15:50:00,22.6,22.69,22.59,22.67,10200.0,20.0666,20.1465,20.0578,20.1288,10200.0
2009-05-14 15:55:00,22.66,22.67,22.59,22.59,36400.0,20.1199,20.1288,20.0578,20.0578,36400.0
2009-05-15 09:30:00,22.52,22.69,22.52,22.6,6000.0,19.9956,20.1465,19.9956,20.0666,6000.0
2009-05-15 09:35:00,22.61,22.84,22.61,22.63,4200.0,20.0755,20.2797,20.0755,20.0933,4200.0
2009-05-15 09:40:00,22.63,22.64,22.57,22.63,3200.0,20.0933,20.1021,20.04,20.0933,3200.0
2009-05-15 09:45:00,22.66,22.95,22.66,22.95,4100.0,20.1199,20.3774,20.1199,20.3774,4100.0
2009-05-15 09:50:00,22.88,22.95,22.83,22.94,1900.0,20.3152,20.3774,20.2709,20.3685,1900.0
2009-05-15 09:55:00,22.92,22.95,22.89,22.9,5000.0,20.3508,20.3774,20.3241,20.333,5000.0
2009-05-15 10:00:00,22.91,22.96,22.9,22.96,2800.0,20.3419,20.3863,20.333,20.3863,2800.0
2009-05-15 10:05:00,22.93,22.99,22.9,22.99,3400.0,20.3596,20.4129,20.333,20.4129,3400.0
2009-05-15 10:10:00,22.96,23.0,22.95,22.96,3900.0,20.3863,20.4218,20.3774,20.3863,3900.0
2009-05-15 10:15:00,22.97,22.97,22.94,22.97,1600.0,20.3952,20.3952,20.3685,20.3952,1600.0
2009-05-15 10:20:00,22.96,22.97,22.88,22.88,1500.0,20.3863,20.3952,20.3152,20.3152,1500.0
2009-05-15 10:25:00,22.9,22.97,22.9,22.91,3000.0,20.333,20.3952,20.333,20.3419,3000.0
2009-05-15 10:30:00,22.89,22.96,22.89,22.94,1200.0,20.3241,20.3863,20.3241,20.3685,1200.0
2009-05-15 10:35:00,22.94,22.96,22.92,22.96,1100.0,20.3685,20.3863,20.3508,20.3863,1100.0
2009-05-15 10:40:00,22.94,22.96,22.93,22.93,1100.0,20.3685,20.3863,20.3596,20.3596,1100.0
2009-05-15 10:45:00,22.93,22.96,22.93,22.94,700.0,20.3596,20.3863,20.3596,20.3685,700.0
2009-05-15 10:50:00,22.94,22.97,22.94,22.96,600.0,20.3685,20.3952,20.3685,20.3863,600.0
2009-05-15 10:55:00,22.94,22.97,22.94,22.94,2600.0,20.3685,20.3952,20.3685,20.3685,2600.0
2009-05-15 11:00:00,22.93,22.97,22.93,22.97,1100.0,20.3596,20.3952,20.3596,20.3952,1100.0
2009-05-15 11:05:00,22.97,22.98,22.94,22.98,900.0,20.3952,20.404,20.3685,20.404,900.0
2009-05-15 11:10:00,22.99,23.05,22.97,23.05,3600.0,20.4129,20.4662,20.3952,20.4662,3600.0
2009-05-15 11:15:00,23.06,23.12,23.03,23.06,23200.0,20.4751,20.5283,20.4484,20.4751,23200.0
2009-05-15 11:20:00,23.05,23.06,23.01,23.04,2900.0,20.4662,20.4751,20.4307,20.4573,2900.0
2009-05-15 11:25:00,23.01,23.14,23.01,23.1,4800.0,20.4307,20.5461,20.4307,20.5106,4800.0
2009-05-15 11:30:00,23.1,23.1,23.01,23.06,3300.0,20.5106,20.5106,20.4307,20.4751,3300.0
2009-05-15 11:35:00,23.07,23.16,23.07,23.09,19200.0,20.4839,20.5639,20.4839,20.5017,19200.0
2009-05-15 11:40:00,23.08,23.1,23.0,23.03,2100.0,20.4928,20.5106,20.4218,20.4484,2100.0
2009-05-15 11:45:00,23.03,23.11,23.03,23.07,3200.0,20.4484,20.5195,20.4484,20.4839,3200.0
2009-05-15 11:50:00,23.09,23.13,23.08,23.13,3800.0,20.5017,20.5372,20.4928,20.5372,3800.0
2009-05-15 11:55:00,23.13,23.2,23.09,23.11,12000.0,20.5372,20.5994,20.5017,20.5195,12000.0
2009-05-15 12:00:00,23.13,23.18,23.11,23.18,5200.0,20.5372,20.5816,20.5195,20.5816,5200.0
2009-05-15 12:05:00,23.18,23.23,23.11,23.11,14700.0,20.5816,20.626,20.5195,20.5195,14700.0
2009-05-15 12:10:00,23.11,23.12,23.09,23.1,37700.0,20.5195,20.5283,20.5017,20.5106,37700.0
2009-05-15 12:15:00,23.1,23.1,23.09,23.09,3800.0,20.5106,20.5106,20.5017,20.5017,3800.0
2009-05-15 12:20:00,23.1,23.19,23.09,23.19,5300.0,20.5106,20.5905,20.5017,20.5905,5300.0
2009-05-15 12:25:00,23.18,23.18,23.11,23.13,4300.0,20.5816,20.5816,20.5195,20.5372,4300.0
2009-05-15 12:30:00,23.13,23.15,23.11,23.11,16000.0,20.5372,20.555,20.5195,20.5195,16000.0
2009-05-15 12:35:00,23.1,23.11,23.1,23.1,7700.0,20.5106,20.5195,20.5106,20.5106,7700.0
2009-05-15 12:40:00,23.1,23.13,23.1,23.11,6400.0,20.5106,20.5372,20.5106,20.5195,6400.0
2009-05-15 12:45:00,23.13,23.13,23.08,23.08,61400.0,20.5372,20.5372,20.4928,20.4928,61400.0
2009-05-15 12:50:00,23.09,23.1,22.98,23.0,52800.0,20.5017,20.5106,20.404,20.4218,52800.0
2009-05-15 12:55:00,23.0,23.08,22.99,23.07,8700.0,20.4218,20.4928,20.4129,20.4839,8700.0
2009-05-15 13:00:00,23.04,23.05,23.01,23.04,2200.0,20.4573,20.4662,20.4307,20.4573,2200.0
2009-05-15 13:05:00,23.04,23.06,23.03,23.06,800.0,20.4573,20.4751,20.4484,20.4751,800.0
2009-05-15 13:10:00,23.06,23.1,23.05,23.1,1600.0,20.4751,20.5106,20.4662,20.5106,1600.0
2009-05-15 13:15:00,23.1,23.18,23.1,23.13,4300.0,20.5106,20.5816,20.5106,20.5372,4300.0
2009-05-15 13:20:00,23.14,23.15,23.12,23.15,3100.0,20.5461,20.555,20.5283,20.555,3100.0
2009-05-15 13:25:00,23.15,23.21,23.15,23.21,4400.0,20.555,20.6083,20.555,20.6083,4400.0
2009-05-15 13:30:00,23.2,23.21,23.16,23.18,5100.0,20.5994,20.6083,20.5639,20.5816,5100.0
2009-05-15 13:35:00,23.18,23.18,23.16,23.18,8700.0,20.5816,20.5816,20.5639,20.5816,8700.0
2009-05-15 13:40:00,23.18,23.2,23.17,23.18,7600.0,20.5816,20.5994,20.5727,20.5816,7600.0
2009-05-15 13:45:00,23.17,23.19,23.17,23.18,9100.0,20.5727,20.5905,20.5727,20.5816,9100.0
2009-05-15 13:50:00,23.18,23.22,23.18,23.21,5200.0,20.5816,20.6171,20.5816,20.6083,5200.0
2009-05-15 13:55:00,23.21,23.22,23.21,23.21,900.0,20.6083,20.6171,20.6083,20.6083,900.0
2009-05-15 14:00:00,23.21,23.22,23.2,23.22,5200.0,20.6083,20.6171,20.5994,20.6171,5200.0
2009-05-15 14:05:00,23.2,23.26,23.2,23.26,59700.0,20.5994,20.6527,20.5994,20.6527,59700.0
2009-05-15 14:10:00,23.26,23.27,23.21,23.22,4500.0,20.6527,20.6615,20.6083,20.6171,4500.0
2009-05-15 14:15:00,23.22,23.25,23.21,23.21,6100.0,20.6171,20.6438,20.6083,20.6083,6100.0
2009-05-15 14:20:00,23.22,23.29,23.22,23.28,3600.0,20.6171,20.6793,20.6171,20.6704,3600.0
2009-05-15 14:25:00,23.28,23.32,23.27,23.27,4800.0,20.6704,20.7059,20.6615,20.6615,4800.0
2009-05-15 14:30:00,23.25,23.25,23.21,23.23,2400.0,20.6438,20.6438,20.6083,20.626,2400.0
2009-05-15 14:35:00,23.22,23.25,23.21,23.21,4500.0,20.6171,20.6438,20.6083,20.6083,4500.0
2009-05-15 14:40:00,23.21,23.22,23.21,23.22,6300.0,20.6083,20.6171,20.6083,20.6171,6300.0
2009-05-15 14:45:00,23.22,23.23,23.21,23.21,3700.0,20.6171,20.626,20.6083,20.6083,3700.0
2009-05-15 14:50:00,23.21,23.29,23.21,23.29,4700.0,20.6083,20.6793,20.6083,20.6793,4700.0
2009-05-15 14:55:00,23.28,23.3,23.25,23.28,3300.0,20.6704,20.6882,20.6438,20.6704,3300.0
2009-05-15 15:00:00,23.25,23.28,23.25,23.26,5200.0,20.6438,20.6704,20.6438,20.6527,5200.0
2009-05-15 15:05:00,23.25,23.34,23.25,23.25,10400.0,20.6438,20.7237,20.6438,20.6438,10400.0
2009-05-15 15:10:00,23.25,23.29,23.25,23.29,59200.0,20.6438,20.6793,20.6438,20.6793,59200.0
2009-05-15 15:15:00,23.27,23.3,23.25,23.25,6400.0,20.6615,20.6882,20.6438,20.6438,6400.0
2009-05-15 15:20:00,23.23,23.27,23.19,23.22,6000.0,20.626,20.6615,20.5905,20.6171,6000.0
2009-05-15 15:25:00,23.23,23.26,23.19,23.2,6600.0,20.626,20.6527,20.5905,20.5994,6600.0
2009-05-15 15:30:00,23.21,23.21,23.07,23.07,4800.0,20.6083,20.6083,20.4839,20.4839,4800.0
2009-05-15 15:35:00,23.09,23.13,23.08,23.12,7400.0,20.5017,20.5372,20.4928,20.5283,7400.0
2009-05-15 15:40:00,23.12,23.19,23.11,23.17,13300.0,20.5283,20.5905,20.5195,20.5727,13300.0
2009-05-15 15:45:00,23.16,23.16,23.04,23.07,16600.0,20.5639,20.5639,20.4573,20.4839,16600.0
2009-05-15 15:50:00,23.07,23.12,23.07,23.09,17500.0,20.4839,20.5283,20.4839,20.5017,17500.0
2009-05-15 15:55:00,23.08,23.12,22.99,23.1,54600.0,20.4928,20.5283,20.4129,20.5106,54600.0
2009-05-18 09:30:00,23.54,23.82,23.45,23.57,15900.0,20.9013,21.1499,20.8214,20.9279,15900.0
2009-05-18 09:35:00,23.61,23.62,23.5,23.6,43700.0,20.9634,20.9723,20.8657,20.9545,43700.0
2009-05-18 09:40:00,23.55,23.68,23.44,23.68,32600.0,20.9101,21.0256,20.8125,21.0256,32600.0
2009-05-18 09:45:00,23.71,23.73,23.64,23.64,3300.0,21.0522,21.07,20.9901,20.9901,3300.0
2009-05-18 09:50:00,23.64,23.68,23.44,23.44,5100.0,20.9901,21.0256,20.8125,20.8125,5100.0
2009-05-18 09:55:00,23.42,23.42,23.37,23.38,900.0,20.7947,20.7947,20.7503,20.7592,900.0
2009-05-18 10:00:00,23.38,23.38,23.28,23.29,20700.0,20.7592,20.7592,20.6704,20.6793,20700.0
2009-05-18 10:05:00,23.33,23.37,23.21,23.21,3100.0,20.7148,20.7503,20.6083,20.6083,3100.0
2009-05-18 10:10:00,23.23,23.23,23.2,23.2,900.0,20.626,20.626,20.5994,20.5994,900.0
2009-05-18 10:15:00,23.25,23.27,23.2,23.24,21500.0,20.6438,20.6615,20.5994,20.6349,21500.0
2009-05-18 10:20:00,23.25,23.33,23.24,23.28,2100.0,20.6438,20.7148,20.6349,20.6704,2100.0
2009-05-18 10:25:00,23.27,23.27,23.14,23.14,2400.0,20.6615,20.6615,20.5461,20.5461,2400.0
2009-05-18 10:30:00,23.15,23.25,23.15,23.23,2600.0,20.555,20.6438,20.555,20.626,2600.0
2009-05-18 10:35:00,23.23,23.23,23.18,23.18,1100.0,20.626,20.626,20.5816,20.5816,1100.0
2009-05-18 10:40:00,23.17,23.27,23.16,23.23,5500.0,20.5727,20.6615,20.5639,20.626,5500.0
2009-05-18 10:45:00,23.23,23.23,23.17,23.21,1800.0,20.626,20.626,20.5727,20.6083,1800.0
2009-05-18 10:50:00,23.21,23.21,23.18,23.19,3300.0,20.6083,20.6083,20.5816,20.5905,3300.0
2009-05-18 10:55:00,23.18,23.21,23.07,23.07,25200.0,20.5816,20.6083,20.4839,20.4839,25200.0
2009-05-18 11:00:00,23.09,23.11,23.01,23.09,7300.0,20.5017,20.5195,20.4307,20.5017,7300.0
2009-05-18 11:05:00,23.09,23.09,23.09,23.09,0.0,20.5017,20.5017,20.5017,20.5017,0.0
2009-05-18 11:10:00,23.09,23.1,23.08,23.09,2300.0,20.5017,20.5106,20.4928,20.5017,2300.0
2009-05-18 11:15:00,23.08,23.16,23.08,23.11,5500.0,20.4928,20.5639,20.4928,20.5195,5500.0
2009-05-18 11:20:00,23.09,23.1,23.06,23.07,1200.0,20.5017,20.5106,20.4751,20.4839,1200.0
2009-05-18 11:25:00,23.09,23.13,23.09,23.13,1500.0,20.5017,20.5372,20.5017,20.5372,1500.0
2009-05-18 11:30:00,23.16,23.16,23.15,23.15,2300.0,20.5639,20.5639,20.555,20.555,2300.0
2009-05-18 11:35:00,23.17,23.23,23.17,23.22,3300.0,20.5727,20.626,20.5727,20.6171,3300.0
2009-05-18 11:40:00,23.22,23.23,23.2,23.23,1700.0,20.6171,20.626,20.5994,20.626,1700.0
2009-05-18 11:45:00,23.23,23.23,23.21,23.21,1900.0,20.626,20.626,20.6083,20.6083,1900.0
2009-05-18 11:50:00,23.23,23.26,23.17,23.23,11400.0,20.626,20.6527,20.5727,20.626,11400.0
2009-05-18 11:55:00,23.24,23.25,23.22,23.22,21100.0,20.6349,20.6438,20.6171,20.6171,21100.0
2009-05-18 12:00:00,23.23,23.24,23.22,23.24,400.0,20.626,20.6349,20.6171,20.6349,400.0
2009-05-18 12:05:00,23.23,23.25,23.23,23.25,1300.0,20.626,20.6438,20.626,20.6438,1300.0
2009-05-18 12:10:00,23.25,23.26,23.23,23.26,1000.0,20.6438,20.6527,20.626,20.6527,1000.0
2009-05-18 12:15:00,23.25,23.26,23.24,23.25,700.0,20.6438,20.6527,20.6349,20.6438,700.0
2009-05-18 12:20:00,23.27,23.3,23.26,23.3,1600.0,20.6615,20.6882,20.6527,20.6882,1600.0
2009-05-18 12:25:00,23.31,23.33,23.26,23.26,5900.0,20.697,20.7148,20.6527,20.6527,5900.0
2009-05-18 12:30:00,23.3,23.31,23.23,23.24,4200.0,20.6882,20.697,20.626,20.6349,4200.0
2009-05-18 12:35:00,23.25,23.33,23.25,23.28,2800.0,20.6438,20.7148,20.6438,20.6704,2800.0
2009-05-18 12:40:00,23.28,23.39,23.28,23.38,3700.0,20.6704,20.7681,20.6704,20.7592,3700.0
2009-05-18 12:45:00,23.38,23.38,23.36,23.37,1100.0,20.7592,20.7592,20.7414,20.7503,1100.0
2009-05-18 12:50:00,23.38,23.41,23.37,23.38,2900.0,20.7592,20.7858,20.7503,20.7592,2900.0
2009-05-18 12:55:00,23.38,23.38,23.36,23.36,2000.0,20.7592,20.7592,20.7414,20.7414,2000.0
2009-05-18 13:00:00,23.36,23.36,23.28,23.29,20900.0,20.7414,20.7414,20.6704,20.6793,20900.0
2009-05-18 13:05:00,23.31,23.33,23.28,23.32,3500.0,20.697,20.7148,20.6704,20.7059,3500.0
2009-05-18 13:10:00,23.36,23.38,23.31,23.37,2800.0,20.7414,20.7592,20.697,20.7503,2800.0
2009-05-18 13:15:00,23.4,23.41,23.35,23.4,3100.0,20.777,20.7858,20.7326,20.777,3100.0
2009-05-18 13:20:00,23.4,23.4,23.34,23.36,1800.0,20.777,20.777,20.7237,20.7414,1800.0
2009-05-18 13:25:00,23.37,23.37,23.28,23.32,10400.0,20.7503,20.7503,20.6704,20.7059,10400.0
2009-05-18 13:30:00,23.32,23.33,23.26,23.3,9800.0,20.7059,20.7148,20.6527,20.6882,9800.0
2009-05-18 13:35:00,23.28,23.35,23.28,23.29,5300.0,20.6704,20.7326,20.6704,20.6793,5300.0
2009-05-18 13:40:00,23.29,23.3,23.09,23.19,15000.0,20.6793,20.6882,20.5017,20.5905,15000.0
2009-05-18 13:45:00,23.19,23.2,23.17,23.2,700.0,20.5905,20.5994,20.5727,20.5994,700.0
2009-05-18 13:50:00,23.19,23.24,23.19,23.22,2000.0,20.5905,20.6349,20.5905,20.6171,2000.0
2009-05-18 13:55:00,23.21,23.25,23.13,23.16,3800.0,20.6083,20.6438,20.5372,20.5639,3800.0
2009-05-18 14:00:00,23.16,23.16,23.04,23.11,5600.0,20.5639,20.5639,20.4573,20.5195,5600.0
2009-05-18 14:05:00,23.13,23.23,23.13,23.23,2600.0,20.5372,20.626,20.5372,20.626,2600.0
2009-05-18 14:10:00,23.22,23.22,23.1,23.16,5200.0,20.6171,20.6171,20.5106,20.5639,5200.0
2009-05-18 14:15:00,23.17,23.22,23.17,23.21,1600.0,20.5727,20.6171,20.5727,20.6083,1600.0
2009-05-18 14:20:00,23.21,23.24,23.14,23.19,5900.0,20.6083,20.6349,20.5461,20.5905,5900.0
2009-05-18 14:25:00,23.19,23.21,23.12,23.13,3200.0,20.5905,20.6083,20.5283,20.5372,3200.0
2009-05-18 14:30:00,23.16,23.22,23.14,23.14,3000.0,20.5639,20.6171,20.5461,20.5461,3000.0
2009-05-18 14:35:00,23.13,23.15,23.08,23.14,2700.0,20.5372,20.555,20.4928,20.5461,2700.0
2009-05-18 14:40:00,23.14,23.24,23.13,23.23,5200.0,20.5461,20.6349,20.5372,20.626,5200.0
2009-05-18 14:45:00,23.24,23.24,23.16,23.19,7500.0,20.6349,20.6349,20.5639,20.5905,7500.0
2009-05-18 14:50:00,23.19,23.21,23.19,23.2,3500.0,20.5905,20.6083,20.5905,20.5994,3500.0
2009-05-18 14:55:00,23.22,23.27,23.15,23.15,13300.0,20.6171,20.6615,20.555,20.555,13300.0
2009-05-18 15:00:00,23.15,23.22,23.15,23.22,6800.0,20.555,20.6171,20.555,20.6171,6800.0
2009-05-18 15:05:00,23.22,23.27,23.19,23.22,7700.0,20.6171,20.6615,20.5905,20.6171,7700.0
2009-05-18 15:10:00,23.25,23.27,23.17,23.19,10600.0,20.6438,20.6615,20.5727,20.5905,10600.0
2009-05-18 15:15:00,23.19,23.22,23.09,23.11,12300.0,20.5905,20.6171,20.5017,20.5195,12300.0
2009-05-18 15:20:00,23.13,23.23,23.11,23.16,8000.0,20.5372,20.626,20.5195,20.5639,8000.0
2009-05-18 15:25:00,23.17,23.24,23.13,23.16,10500.0,20.5727,20.6349,20.5372,20.5639,10500.0
2009-05-18 15:30:00,23.17,23.27,23.16,23.26,49100.0,20.5727,20.6615,20.5639,20.6527,49100.0
2009-05-18 15:35:00,23.25,23.41,23.24,23.4,18400.0,20.6438,20.7858,20.6349,20.777,18400.0
2009-05-18 15:40:00,23.4,23.41,23.21,23.39,53600.0,20.777,20.7858,20.6083,20.7681,53600.0
2009-05-18 15:45:00,23.4,23.49,23.3,23.46,29400.0,20.777,20.8569,20.6882,20.8302,29400.0
2009-05-18 15:50:00,23.44,23.51,23.43,23.5,33600.0,20.8125,20.8746,20.8036,20.8657,33600.0
2009-05-18 15:55:00,23.5,23.51,23.35,23.4,65400.0,20.8657,20.8746,20.7326,20.777,65400.0
2009-05-19 09:30:00,21.39,21.44,20.2,20.7,2790100.0,18.9923,19.0367,17.9357,18.3796,2790100.0
2009-05-19 09:35:00,20.72,21.1,20.7,21.0,530700.0,18.3974,18.7348,18.3796,18.646,530700.0
2009-05-19 09:40:00,20.96,21.2,20.75,21.13,315000.0,18.6105,18.8236,18.424,18.7614,315000.0
2009-05-19 09:45:00,21.13,21.38,21.0,21.37,512500.0,18.7614,18.9834,18.646,18.9745,512500.0
2009-05-19 09:50:00,21.37,21.4,21.2,21.3,438300.0,18.9745,19.0011,18.8236,18.9124,438300.0
2009-05-19 09:55:00,21.31,21.46,21.25,21.35,355100.0,18.9212,19.0544,18.868,18.9568,355100.0
2009-05-19 10:00:00,21.35,21.4,21.32,21.39,166500.0,18.9568,19.0011,18.9301,18.9923,166500.0
2009-05-19 10:05:00,21.39,21.4,21.25,21.31,156600.0,18.9923,19.0011,18.868,18.9212,156600.0
2009-05-19 10:10:00,21.31,21.36,21.13,21.22,226000.0,18.9212,18.9656,18.7614,18.8413,226000.0
2009-05-19 10:15:00,21.24,21.4,21.24,21.32,201600.0,18.8591,19.0011,18.8591,18.9301,201600.0
2009-05-19 10:20:00,21.33,21.39,21.3,21.36,72300.0,18.939,18.9923,18.9124,18.9656,72300.0
2009-05-19 10:25:00,21.38,21.52,21.36,21.45,433400.0,18.9834,19.1077,18.9656,19.0455,433400.0
2009-05-19 10:30:00,21.45,21.48,21.26,21.36,202300.0,19.0455,19.0722,18.8768,18.9656,202300.0
2009-05-19 10:35:00,21.36,21.51,21.33,21.38,206200.0,18.9656,19.0988,18.939,18.9834,206200.0
2009-05-19 10:40:00,21.38,21.41,21.27,21.29,62800.0,18.9834,19.01,18.8857,18.9035,62800.0
2009-05-19 10:45:00,21.3,21.36,21.12,21.25,127300.0,18.9124,18.9656,18.7525,18.868,127300.0
2009-05-19 10:50:00,21.26,21.29,21.25,21.25,43400.0,18.8768,18.9035,18.868,18.868,43400.0
2009-05-19 10:55:00,21.25,21.3,21.25,21.3,34900.0,18.868,18.9124,18.868,18.9124,34900.0
2009-05-19 11:00:00,21.29,21.37,21.28,21.36,34800.0,18.9035,18.9745,18.8946,18.9656,34800.0
2009-05-19 11:05:00,21.36,21.41,21.25,21.37,61700.0,18.9656,19.01,18.868,18.9745,61700.0
2009-05-19 11:10:00,21.35,21.35,21.25,21.26,51000.0,18.9568,18.9568,18.868,18.8768,51000.0
2009-05-19 11:15:00,21.27,21.41,21.25,21.37,46500.0,18.8857,19.01,18.868,18.9745,46500.0
2009-05-19 11:20:00,21.36,21.4,21.35,21.35,24100.0,18.9656,19.0011,18.9568,18.9568,24100.0
2009-05-19 11:25:00,21.35,21.39,21.35,21.35,28300.0,18.9568,18.9923,18.9568,18.9568,28300.0
2009-05-19 11:30:00,21.36,21.4,21.36,21.36,17500.0,18.9656,19.0011,18.9656,18.9656,17500.0
2009-05-19 11:35:00,21.37,21.41,21.36,21.39,32200.0,18.9745,19.01,18.9656,18.9923,32200.0
2009-05-19 11:40:00,21.41,21.42,21.31,21.35,35700.0,19.01,19.0189,18.9212,18.9568,35700.0
2009-05-19 11:45:00,21.35,21.4,21.28,21.38,41100.0,18.9568,19.0011,18.8946,18.9834,41100.0
2009-05-19 11:50:00,21.38,21.39,21.37,21.37,10100.0,18.9834,18.9923,18.9745,18.9745,10100.0
2009-05-19 11:55:00,21.38,21.38,21.28,21.34,26300.0,18.9834,18.9834,18.8946,18.9479,26300.0
2009-05-19 12:00:00,21.34,21.35,21.34,21.34,14300.0,18.9479,18.9568,18.9479,18.9479,14300.0
2009-05-19 12:05:00,21.34,21.34,21.25,21.26,35100.0,18.9479,18.9479,18.868,18.8768,35100.0
2009-05-19 12:10:00,21.27,21.3,21.25,21.27,19900.0,18.8857,18.9124,18.868,18.8857,19900.0
2009-05-19 12:15:00,21.29,21.34,21.29,21.33,53200.0,18.9035,18.9479,18.9035,18.939,53200.0
2009-05-19 12:20:00,21.33,21.42,21.33,21.42,21900.0,18.939,19.0189,18.939,19.0189,21900.0
2009-05-19 12:25:00,21.43,21.46,21.37,21.39,54100.0,19.0278,19.0544,18.9745,18.9923,54100.0
2009-05-19 12:30:00,21.39,21.41,21.38,21.4,15900.0,18.9923,19.01,18.9834,19.0011,15900.0
2009-05-19 12:35:00,21.4,21.41,21.36,21.4,12000.0,19.0011,19.01,18.9656,19.0011,12000.0
2009-05-19 12:40:00,21.39,21.4,21.3,21.31,40300.0,18.9923,19.0011,18.9124,18.9212,40300.0
2009-05-19 12:45:00,21.3,21.38,21.3,21.37,6300.0,18.9124,18.9834,18.9124,18.9745,6300.0
2009-05-19 12:50:00,21.37,21.38,21.3,21.33,17700.0,18.9745,18.9834,18.9124,18.939,17700.0
2009-05-19 12:55:00,21.33,21.37,21.25,21.26,57100.0,18.939,18.9745,18.868,18.8768,57100.0
2009-05-19 13:00:00,21.27,21.31,21.25,21.28,34000.0,18.8857,18.9212,18.868,18.8946,34000.0
2009-05-19 13:05:00,21.26,21.32,21.26,21.3,23500.0,18.8768,18.9301,18.8768,18.9124,23500.0
2009-05-19 13:10:00,21.3,21.31,21.25,21.28,21400.0,18.9124,18.9212,18.868,18.8946,21400.0
2009-05-19 13:15:00,21.28,21.31,21.27,21.29,15400.0,18.8946,18.9212,18.8857,18.9035,15400.0
2009-05-19 13:20:00,21.28,21.3,21.15,21.29,366600.0,18.8946,18.9124,18.7792,18.9035,366600.0
2009-05-19 13:25:00,21.28,21.31,21.22,21.25,144500.0,18.8946,18.9212,18.8413,18.868,144500.0
2009-05-19 13:30:00,21.26,21.31,21.24,21.29,31200.0,18.8768,18.9212,18.8591,18.9035,31200.0
2009-05-19 13:35:00,21.29,21.3,21.23,21.25,67400.0,18.9035,18.9124,18.8502,18.868,67400.0
2009-05-19 13:40:00,21.25,21.3,21.24,21.29,42500.0,18.868,18.9124,18.8591,18.9035,42500.0
2009-05-19 13:45:00,21.29,21.34,21.28,21.31,33100.0,18.9035,18.9479,18.8946,18.9212,33100.0
2009-05-19 13:50:00,21.33,21.35,21.31,21.35,23100.0,18.939,18.9568,18.9212,18.9568,23100.0
2009-05-19 13:55:00,21.35,21.36,21.28,21.33,31200.0,18.9568,18.9656,18.8946,18.939,31200.0
2009-05-19 14:00:00,21.33,21.34,21.27,21.28,38800.0,18.939,18.9479,18.8857,18.8946,38800.0
2009-05-19 14:05:00,21.29,21.3,21.27,21.3,49000.0,18.9035,18.9124,18.8857,18.9124,49000.0
2009-05-19 14:10:00,21.29,21.3,21.25,21.26,52300.0,18.9035,18.9124,18.868,18.8768,52300.0
2009-05-19 14:15:00,21.27,21.28,21.24,21.25,47500.0,18.8857,18.8946,18.8591,18.868,47500.0
2009-05-19 14:20:00,21.26,21.3,21.24,21.25,43600.0,18.8768,18.9124,18.8591,18.868,43600.0
2009-05-19 14:25:00,21.25,21.3,21.25,21.29,48100.0,18.868,18.9124,18.868,18.9035,48100.0
2009-05-19 14:30:00,21.3,21.3,21.26,21.3,64600.0,18.9124,18.9124,18.8768,18.9124,64600.0
2009-05-19 14:35:00,21.3,21.3,21.25,21.29,46600.0,18.9124,18.9124,18.868,18.9035,46600.0
2009-05-19 14:40:00,21.29,21.3,21.28,21.29,55200.0,18.9035,18.9124,18.8946,18.9035,55200.0
2009-05-19 14:45:00,21.28,21.35,21.27,21.34,92600.0,18.8946,18.9568,18.8857,18.9479,92600.0
2009-05-19 14:50:00,21.34,21.34,21.29,21.3,89400.0,18.9479,18.9479,18.9035,18.9124,89400.0
2009-05-19 14:55:00,21.3,21.34,21.29,21.34,82100.0,18.9124,18.9479,18.9035,18.9479,82100.0
2009-05-19 15:00:00,21.33,21.34,21.29,21.31,126200.0,18.939,18.9479,18.9035,18.9212,126200.0
2009-05-19 15:05:00,21.32,21.33,21.27,21.3,90300.0,18.9301,18.939,18.8857,18.9124,90300.0
2009-05-19 15:10:00,21.3,21.36,21.29,21.3,159200.0,18.9124,18.9656,18.9035,18.9124,159200.0
2009-05-19 15:15:00,21.3,21.33,21.27,21.31,122100.0,18.9124,18.939,18.8857,18.9212,122100.0
2009-05-19 15:20:00,21.3,21.32,21.25,21.28,106200.0,18.9124,18.9301,18.868,18.8946,106200.0
2009-05-19 15:25:00,21.28,21.36,21.26,21.35,128000.0,18.8946,18.9656,18.8768,18.9568,128000.0
2009-05-19 15:30:00,21.35,21.38,21.29,21.36,146700.0,18.9568,18.9834,18.9035,18.9656,146700.0
2009-05-19 15:35:00,21.35,21.45,21.33,21.45,227300.0,18.9568,19.0455,18.939,19.0455,227300.0
2009-05-19 15:40:00,21.45,21.54,21.44,21.5,541600.0,19.0455,19.1255,19.0367,19.0899,541600.0
2009-05-19 15:45:00,21.5,21.52,21.47,21.48,297300.0,19.0899,19.1077,19.0633,19.0722,297300.0
2009-05-19 15:50:00,21.48,21.5,21.35,21.44,297000.0,19.0722,19.0899,18.9568,19.0367,297000.0
2009-05-19 15:55:00,21.43,21.54,21.4,21.48,453900.0,19.0278,19.1255,19.0011,19.0722,453900.0
2009-05-20 09:30:00,21.45,21.7,21.45,21.65,178700.0,19.0455,19.2675,19.0455,19.2231,178700.0
2009-05-20 09:35:00,21.65,21.8,21.62,21.68,159100.0,19.2231,19.3563,19.1965,19.2498,159100.0
2009-05-20 09:40:00,21.68,21.79,21.52,21.54,76900.0,19.2498,19.3474,19.1077,19.1255,76900.0
2009-05-20 09:45:00,21.55,21.75,21.53,21.75,64100.0,19.1343,19.3119,19.1166,19.3119,64100.0
2009-05-20 09:50:00,21.75,21.8,21.64,21.73,124700.0,19.3119,19.3563,19.2142,19.2942,124700.0
2009-05-20 09:55:00,21.72,21.8,21.67,21.7,55400.0,19.2853,19.3563,19.2409,19.2675,55400.0
2009-05-20 10:00:00,21.69,21.73,21.66,21.73,95400.0,19.2586,19.2942,19.232,19.2942,95400.0
2009-05-20 10:05:00,21.73,21.77,21.68,21.7,63100.0,19.2942,19.3297,19.2498,19.2675,63100.0
2009-05-20 10:10:00,21.71,21.78,21.7,21.7,41300.0,19.2764,19.3386,19.2675,19.2675,41300.0
2009-05-20 10:15:00,21.71,21.77,21.68,21.75,59400.0,19.2764,19.3297,19.2498,19.3119,59400.0
2009-05-20 10:20:00,21.74,21.79,21.74,21.79,12500.0,19.303,19.3474,19.303,19.3474,12500.0
2009-05-20 10:25:00,21.79,21.8,21.7,21.79,103300.0,19.3474,19.3563,19.2675,19.3474,103300.0
2009-05-20 10:30:00,21.75,21.84,21.75,21.8,45300.0,19.3119,19.3918,19.3119,19.3563,45300.0
2009-05-20 10:35:00,21.81,21.86,21.76,21.83,50400.0,19.3652,19.4096,19.3208,19.3829,50400.0
2009-05-20 10:40:00,21.81,21.82,21.76,21.79,12600.0,19.3652,19.3741,19.3208,19.3474,12600.0
2009-05-20 10:45:00,21.8,21.84,21.79,21.79,21500.0,19.3563,19.3918,19.3474,19.3474,21500.0
2009-05-20 10:50:00,21.8,21.84,21.61,21.63,46100.0,19.3563,19.3918,19.1876,19.2054,46100.0
2009-05-20 10:55:00,21.62,21.62,21.5,21.53,77900.0,19.1965,19.1965,19.0899,19.1166,77900.0
2009-05-20 11:00:00,21.53,21.53,21.5,21.51,41000.0,19.1166,19.1166,19.0899,19.0988,41000.0
2009-05-20 11:05:00,21.5,21.52,21.43,21.45,247300.0,19.0899,19.1077,19.0278,19.0455,247300.0
2009-05-20 11:10:00,21.45,21.5,21.42,21.42,76600.0,19.0455,19.0899,19.0189,19.0189,76600.0
2009-05-20 11:15:00,21.41,21.43,21.4,21.4,85400.0,19.01,19.0278,19.0011,19.0011,85400.0
2009-05-20 11:20:00,21.4,21.41,21.36,21.36,52300.0,19.0011,19.01,18.9656,18.9656,52300.0
2009-05-20 11:25:00,21.36,21.43,21.36,21.39,22000.0,18.9656,19.0278,18.9656,18.9923,22000.0
2009-05-20 11:30:00,21.39,21.41,21.35,21.37,39200.0,18.9923,19.01,18.9568,18.9745,39200.0
2009-05-20 11:35:00,21.38,21.38,21.35,21.35,33100.0,18.9834,18.9834,18.9568,18.9568,33100.0
2009-05-20 11:40:00,21.35,21.36,21.33,21.35,39400.0,18.9568,18.9656,18.939,18.9568,39400.0
2009-05-20 11:45:00,21.35,21.36,21.32,21.36,27300.0,18.9568,18.9656,18.9301,18.9656,27300.0
2009-05-20 11:50:00,21.36,21.41,21.36,21.37,48500.0,18.9656,19.01,18.9656,18.9745,48500.0
2009-05-20 11:55:00,21.37,21.39,21.34,21.37,18300.0,18.9745,18.9923,18.9479,18.9745,18300.0
2009-05-20 12:00:00,21.38,21.38,21.29,21.31,55600.0,18.9834,18.9834,18.9035,18.9212,55600.0
2009-05-20 12:05:00,21.33,21.35,21.3,21.31,21400.0,18.939,18.9568,18.9124,18.9212,21400.0
2009-05-20 12:10:00,21.3,21.31,21.26,21.31,119600.0,18.9124,18.9212,18.8768,18.9212,119600.0
2009-05-20 12:15:00,21.3,21.34,21.26,21.33,28100.0,18.9124,18.9479,18.8768,18.939,28100.0
2009-05-20 12:20:00,21.33,21.34,21.3,21.3,6500.0,18.939,18.9479,18.9124,18.9124,6500.0
2009-05-20 12:25:00,21.31,21.33,21.3,21.33,8700.0,18.9212,18.939,18.9124,18.939,8700.0
2009-05-20 12:30:00,21.32,21.33,21.3,21.31,20400.0,18.9301,18.939,18.9124,18.9212,20400.0
2009-05-20 12:35:00,21.3,21.33,21.3,21.31,17600.0,18.9124,18.939,18.9124,18.9212,17600.0
2009-05-20 12:40:00,21.31,21.34,21.3,21.32,20100.0,18.9212,18.9479,18.9124,18.9301,20100.0
2009-05-20 12:45:00,21.33,21.36,21.31,21.35,13900.0,18.939,18.9656,18.9212,18.9568,13900.0
2009-05-20 12:50:00,21.34,21.34,21.29,21.33,33000.0,18.9479,18.9479,18.9035,18.939,33000.0
2009-05-20 12:55:00,21.33,21.34,21.29,21.3,7800.0,18.939,18.9479,18.9035,18.9124,7800.0
2009-05-20 13:00:00,21.31,21.35,21.31,21.34,10800.0,18.9212,18.9568,18.9212,18.9479,10800.0
2009-05-20 13:05:00,21.35,21.4,21.32,21.4,9600.0,18.9568,19.0011,18.9301,19.0011,9600.0
2009-05-20 13:10:00,21.39,21.47,21.39,21.44,13600.0,18.9923,19.0633,18.9923,19.0367,13600.0
2009-05-20 13:15:00,21.44,21.49,21.44,21.44,7400.0,19.0367,19.0811,19.0367,19.0367,7400.0
2009-05-20 13:20:00,21.43,21.47,21.38,21.47,18400.0,19.0278,19.0633,18.9834,19.0633,18400.0
2009-05-20 13:25:00,21.47,21.5,21.47,21.5,7700.0,19.0633,19.0899,19.0633,19.0899,7700.0
2009-05-20 13:30:00,21.49,21.5,21.48,21.49,16700.0,19.0811,19.0899,19.0722,19.0811,16700.0
2009-05-20 13:35:00,21.49,21.55,21.48,21.52,20500.0,19.0811,19.1343,19.0722,19.1077,20500.0
2009-05-20 13:40:00,21.51,21.56,21.48,21.5,20700.0,19.0988,19.1432,19.0722,19.0899,20700.0
2009-05-20 13:45:00,21.51,21.51,21.26,21.42,35800.0,19.0988,19.0988,18.8768,19.0189,35800.0
2009-05-20 13:50:00,21.41,21.42,21.3,21.41,9700.0,19.01,19.0189,18.9124,19.01,9700.0
2009-05-20 13:55:00,21.4,21.41,21.3,21.39,12700.0,19.0011,19.01,18.9124,18.9923,12700.0
2009-05-20 14:00:00,21.39,21.39,21.29,21.37,18800.0,18.9923,18.9923,18.9035,18.9745,18800.0
2009-05-20 14:05:00,21.35,21.49,21.33,21.45,13300.0,18.9568,19.0811,18.939,19.0455,13300.0
2009-05-20 14:10:00,21.44,21.47,21.41,21.43,6400.0,19.0367,19.0633,19.01,19.0278,6400.0
2009-05-20 14:15:00,21.42,21.53,21.42,21.53,17200.0,19.0189,19.1166,19.0189,19.1166,17200.0
2009-05-20 14:20:00,21.53,21.59,21.49,21.56,30800.0,19.1166,19.1699,19.0811,19.1432,30800.0
2009-05-20 14:25:00,21.56,21.65,21.56,21.61,24400.0,19.1432,19.2231,19.1432,19.1876,24400.0
2009-05-20 14:30:00,21.63,21.64,21.51,21.62,18300.0,19.2054,19.2142,19.0988,19.1965,18300.0
2009-05-20 14:35:00,21.62,21.67,21.6,21.67,22300.0,19.1965,19.2409,19.1787,19.2409,22300.0
2009-05-20 14:40:00,21.67,21.72,21.65,21.72,31500.0,19.2409,19.2853,19.2231,19.2853,31500.0
2009-05-20 14:45:00,21.71,21.75,21.7,21.75,24400.0,19.2764,19.3119,19.2675,19.3119,24400.0
2009-05-20 14:50:00,21.75,21.85,21.75,21.84,40600.0,19.3119,19.4007,19.3119,19.3918,40600.0
2009-05-20 14:55:00,21.84,21.95,21.84,21.93,30000.0,19.3918,19.4895,19.3918,19.4717,30000.0
2009-05-20 15:00:00,21.93,21.94,21.68,21.78,52800.0,19.4717,19.4806,19.2498,19.3386,52800.0
2009-05-20 15:05:00,21.79,21.82,21.71,21.71,17800.0,19.3474,19.3741,19.2764,19.2764,17800.0
2009-05-20 15:10:00,21.7,21.76,21.64,21.64,20200.0,19.2675,19.3208,19.2142,19.2142,20200.0
2009-05-20 15:15:00,21.64,21.68,21.59,21.64,34300.0,19.2142,19.2498,19.1699,19.2142,34300.0
2009-05-20 15:20:00,21.62,21.63,21.57,21.58,27700.0,19.1965,19.2054,19.1521,19.161,27700.0
2009-05-20 15:25:00,21.6,21.62,21.44,21.45,38300.0,19.1787,19.1965,19.0367,19.0455,38300.0
2009-05-20 15:30:00,21.44,21.46,21.35,21.39,25000.0,19.0367,19.0544,18.9568,18.9923,25000.0
2009-05-20 15:35:00,21.41,21.43,21.3,21.33,37400.0,19.01,19.0278,18.9124,18.939,37400.0
2009-05-20 15:40:00,21.31,21.35,21.2,21.28,39600.0,18.9212,18.9568,18.8236,18.8946,39600.0
2009-05-20 15:45:00,21.28,21.28,21.19,21.2,54700.0,18.8946,18.8946,18.8147,18.8236,54700.0
2009-05-20 15:50:00,21.2,21.25,21.08,21.21,92900.0,18.8236,18.868,18.717,18.8324,92900.0
2009-05-20 15:55:00,21.2,21.3,21.17,21.26,104200.0,18.8236,18.9124,18.7969,18.8768,104200.0
2009-05-21 09:30:00,21.25,21.39,21.25,21.36,66800.0,18.868,18.9923,18.868,18.9656,66800.0
2009-05-21 09:35:00,21.36,21.39,21.08,21.27,37100.0,18.9656,18.9923,18.717,18.8857,37100.0
2009-05-21 09:40:00,21.28,21.39,21.2,21.38,25500.0,18.8946,18.9923,18.8236,18.9834,25500.0
2009-05-21 09:45:00,21.38,21.53,21.37,21.44,22700.0,18.9834,19.1166,18.9745,19.0367,22700.0
2009-05-21 09:50:00,21.46,21.6,21.4,21.4,54000.0,19.0544,19.1787,19.0011,19.0011,54000.0
2009-05-21 09:55:00,21.4,21.42,21.34,21.38,7600.0,19.0011,19.0189,18.9479,18.9834,7600.0
2009-05-21 10:00:00,21.35,21.45,21.33,21.34,31100.0,18.9568,19.0455,18.939,18.9479,31100.0
2009-05-21 10:05:00,21.33,21.36,21.3,21.3,12200.0,18.939,18.9656,18.9124,18.9124,12200.0
2009-05-21 10:10:00,21.27,21.29,21.21,21.24,17800.0,18.8857,18.9035,18.8324,18.8591,17800.0
2009-05-21 10:15:00,21.25,21.26,21.22,21.25,18400.0,18.868,18.8768,18.8413,18.868,18400.0
2009-05-21 10:20:00,21.26,21.31,21.24,21.25,26900.0,18.8768,18.9212,18.8591,18.868,26900.0
2009-05-21 10:25:00,21.24,21.3,21.22,21.25,37800.0,18.8591,18.9124,18.8413,18.868,37800.0
2009-05-21 10:30:00,21.25,21.26,21.2,21.23,42000.0,18.868,18.8768,18.8236,18.8502,42000.0
2009-05-21 10:35:00,21.21,21.25,21.21,21.25,16500.0,18.8324,18.868,18.8324,18.868,16500.0
2009-05-21 10:40:00,21.24,21.28,21.2,21.2,19500.0,18.8591,18.8946,18.8236,18.8236,19500.0
2009-05-21 10:45:00,21.22,21.22,21.1,21.11,15700.0,18.8413,18.8413,18.7348,18.7437,15700.0
2009-05-21 10:50:00,21.11,21.14,21.09,21.14,13900.0,18.7437,18.7703,18.7259,18.7703,13900.0
2009-05-21 10:55:00,21.13,21.14,21.09,21.1,11000.0,18.7614,18.7703,18.7259,18.7348,11000.0
2009-05-21 11:00:00,21.1,21.11,21.01,21.01,36400.0,18.7348,18.7437,18.6549,18.6549,36400.0
2009-05-21 11:05:00,21.05,21.05,21.0,21.02,46700.0,18.6904,18.6904,18.646,18.6637,46700.0
2009-05-21 11:10:00,21.01,21.03,21.0,21.01,34200.0,18.6549,18.6726,18.646,18.6549,34200.0
2009-05-21 11:15:00,21.01,21.04,21.01,21.04,4900.0,18.6549,18.6815,18.6549,18.6815,4900.0
2009-05-21 11:20:00,21.05,21.07,21.01,21.01,11300.0,18.6904,18.7081,18.6549,18.6549,11300.0
2009-05-21 11:25:00,21.01,21.03,21.0,21.0,33500.0,18.6549,18.6726,18.646,18.646,33500.0
2009-05-21 11:30:00,21.0,21.17,20.99,21.13,84900.0,18.646,18.7969,18.6371,18.7614,84900.0
2009-05-21 11:35:00,21.13,21.2,21.12,21.17,11100.0,18.7614,18.8236,18.7525,18.7969,11100.0
2009-05-21 11:40:00,21.17,21.24,21.14,21.15,7100.0,18.7969,18.8591,18.7703,18.7792,7100.0
2009-05-21 11:45:00,21.15,21.22,21.15,21.18,4100.0,18.7792,18.8413,18.7792,18.8058,4100.0
2009-05-21 11:50:00,21.17,21.18,21.17,21.18,1100.0,18.7969,18.8058,18.7969,18.8058,1100.0
2009-05-21 11:55:00,21.17,21.23,21.14,21.18,18200.0,18.7969,18.8502,18.7703,18.8058,18200.0
2009-05-21 12:00:00,21.14,21.18,21.14,21.14,3300.0,18.7703,18.8058,18.7703,18.7703,3300.0
2009-05-21 12:05:00,21.13,21.15,21.13,21.13,8400.0,18.7614,18.7792,18.7614,18.7614,8400.0
2009-05-21 12:10:00,21.15,21.18,21.14,21.14,2100.0,18.7792,18.8058,18.7703,18.7703,2100.0
2009-05-21 12:15:00,21.14,21.19,21.14,21.19,9700.0,18.7703,18.8147,18.7703,18.8147,9700.0
2009-05-21 12:20:00,21.15,21.19,21.15,21.19,600.0,18.7792,18.8147,18.7792,18.8147,600.0
2009-05-21 12:25:00,21.19,21.19,21.17,21.19,2400.0,18.8147,18.8147,18.7969,18.8147,2400.0
2009-05-21 12:30:00,21.18,21.2,21.18,21.2,5400.0,18.8058,18.8236,18.8058,18.8236,5400.0
2009-05-21 12:35:00,21.2,21.21,21.19,21.2,8900.0,18.8236,18.8324,18.8147,18.8236,8900.0
2009-05-21 12:40:00,21.2,21.2,21.15,21.2,3200.0,18.8236,18.8236,18.7792,18.8236,3200.0
2009-05-21 12:45:00,21.18,21.2,21.15,21.2,6400.0,18.8058,18.8236,18.7792,18.8236,6400.0
2009-05-21 12:50:00,21.19,21.2,21.16,21.19,2000.0,18.8147,18.8236,18.7881,18.8147,2000.0
2009-05-21 12:55:00,21.19,21.21,21.17,21.19,4000.0,18.8147,18.8324,18.7969,18.8147,4000.0
2009-05-21 13:00:00,21.18,21.18,21.12,21.15,9700.0,18.8058,18.8058,18.7525,18.7792,9700.0
2009-05-21 13:05:00,21.14,21.18,21.13,21.18,4600.0,18.7703,18.8058,18.7614,18.8058,4600.0
2009-05-21 13:10:00,21.18,21.18,21.15,21.17,2400.0,18.8058,18.8058,18.7792,18.7969,2400.0
2009-05-21 13:15:00,21.17,21.18,21.14,21.16,3700.0,18.7969,18.8058,18.7703,18.7881,3700.0
2009-05-21 13:20:00,21.13,21.16,21.13,21.15,5000.0,18.7614,18.7881,18.7614,18.7792,5000.0
2009-05-21 13:25:00,21.15,21.15,21.07,21.08,4400.0,18.7792,18.7792,18.7081,18.717,4400.0
2009-05-21 13:30:00,21.08,21.09,21.04,21.04,7000.0,18.717,18.7259,18.6815,18.6815,7000.0
2009-05-21 13:35:00,21.07,21.07,21.03,21.04,4400.0,18.7081,18.7081,18.6726,18.6815,4400.0
2009-05-21 13:40:00,21.05,21.07,21.04,21.06,2700.0,18.6904,18.7081,18.6815,18.6993,2700.0
2009-05-21 13:45:00,21.06,21.07,21.01,21.01,18400.0,18.6993,18.7081,18.6549,18.6549,18400.0
2009-05-21 13:50:00,21.01,21.02,21.0,21.01,49200.0,18.6549,18.6637,18.646,18.6549,49200.0
2009-05-21 13:55:00,21.01,21.02,21.0,21.01,115700.0,18.6549,18.6637,18.646,18.6549,115700.0
2009-05-21 14:00:00,21.01,21.01,20.99,21.0,52400.0,18.6549,18.6549,18.6371,18.646,52400.0
2009-05-21 14:05:00,21.01,21.02,20.97,21.0,114200.0,18.6549,18.6637,18.6193,18.646,114200.0
2009-05-21 14:10:00,21.0,21.0,20.92,20.94,110800.0,18.646,18.646,18.575,18.5927,110800.0
2009-05-21 14:15:00,20.92,20.93,20.9,20.9,26900.0,18.575,18.5838,18.5572,18.5572,26900.0
2009-05-21 14:20:00,20.9,20.91,20.87,20.9,94300.0,18.5572,18.5661,18.5306,18.5572,94300.0
2009-05-21 14:25:00,20.89,21.0,20.89,21.0,16200.0,18.5483,18.646,18.5483,18.646,16200.0
2009-05-21 14:30:00,20.97,21.0,20.97,20.99,11600.0,18.6193,18.646,18.6193,18.6371,11600.0
2009-05-21 14:35:00,21.0,21.0,20.95,20.96,13900.0,18.646,18.646,18.6016,18.6105,13900.0
2009-05-21 14:40:00,20.97,20.99,20.92,20.99,12900.0,18.6193,18.6371,18.575,18.6371,12900.0
2009-05-21 14:45:00,20.99,21.0,20.98,20.99,11700.0,18.6371,18.646,18.6282,18.6371,11700.0
2009-05-21 14:50:00,20.99,21.0,20.98,20.99,12000.0,18.6371,18.646,18.6282,18.6371,12000.0
2009-05-21 14:55:00,20.99,21.0,20.98,20.98,17000.0,18.6371,18.646,18.6282,18.6282,17000.0
2009-05-21 15:00:00,20.98,21.0,20.96,21.0,19400.0,18.6282,18.646,18.6105,18.646,19400.0
2009-05-21 15:05:00,20.99,21.0,20.99,20.99,18500.0,18.6371,18.646,18.6371,18.6371,18500.0
2009-05-21 15:10:00,20.99,21.0,20.99,21.0,15800.0,18.6371,18.646,18.6371,18.646,15800.0
2009-05-21 15:15:00,21.0,21.0,20.99,21.0,23000.0,18.646,18.646,18.6371,18.646,23000.0
2009-05-21 15:20:00,20.99,21.0,20.99,21.0,21000.0,18.6371,18.646,18.6371,18.646,21000.0
2009-05-21 15:25:00,20.99,21.04,20.99,21.04,35100.0,18.6371,18.6815,18.6371,18.6815,35100.0
2009-05-21 15:30:00,21.04,21.15,21.04,21.09,26000.0,18.6815,18.7792,18.6815,18.7259,26000.0
2009-05-21 15:35:00,21.08,21.12,21.05,21.08,19600.0,18.717,18.7525,18.6904,18.717,19600.0
2009-05-21 15:40:00,21.08,21.08,21.02,21.08,25100.0,18.717,18.717,18.6637,18.717,25100.0
2009-05-21 15:45:00,21.06,21.16,21.0,21.03,19800.0,18.6993,18.7881,18.646,18.6726,19800.0
2009-05-21 15:50:00,21.04,21.07,21.0,21.02,26900.0,18.6815,18.7081,18.646,18.6637,26900.0
2009-05-21 15:55:00,21.03,21.07,21.03,21.04,38700.0,18.6726,18.7081,18.6726,18.6815,38700.0
2009-05-22 09:30:00,20.92,21.12,20.41,20.61,64300.0,18.575,18.7525,18.1221,18.2997,64300.0
2009-05-22 09:35:00,20.61,20.75,20.21,20.3,76500.0,18.2997,18.424,17.9445,18.0245,76500.0
2009-05-22 09:40:00,20.32,20.6,20.32,20.37,35500.0,18.0422,18.2908,18.0422,18.0866,35500.0
2009-05-22 09:45:00,20.37,20.39,20.3,20.31,21200.0,18.0866,18.1044,18.0245,18.0333,21200.0
2009-05-22 09:50:00,20.3,20.3,20.15,20.28,44600.0,18.0245,18.0245,17.8913,18.0067,44600.0
2009-05-22 09:55:00,20.25,20.33,20.15,20.27,24100.0,17.9801,18.0511,17.8913,17.9978,24100.0
2009-05-22 10:00:00,20.27,20.51,20.25,20.49,55200.0,17.9978,18.2109,17.9801,18.1932,55200.0
2009-05-22 10:05:00,20.51,20.53,20.44,20.51,56500.0,18.2109,18.2287,18.1488,18.2109,56500.0
2009-05-22 10:10:00,20.5,20.51,20.38,20.44,83100.0,18.202,18.2109,18.0955,18.1488,83100.0
2009-05-22 10:15:00,20.47,20.47,20.39,20.39,46500.0,18.1754,18.1754,18.1044,18.1044,46500.0
2009-05-22 10:20:00,20.39,20.4,20.35,20.37,14600.0,18.1044,18.1132,18.0688,18.0866,14600.0
2009-05-22 10:25:00,20.38,20.47,20.35,20.45,20000.0,18.0955,18.1754,18.0688,18.1576,20000.0
2009-05-22 10:30:00,20.43,20.49,20.39,20.49,24300.0,18.1399,18.1932,18.1044,18.1932,24300.0
2009-05-22 10:35:00,20.46,20.47,20.42,20.44,16600.0,18.1665,18.1754,18.131,18.1488,16600.0
2009-05-22 10:40:00,20.45,20.6,20.45,20.6,73400.0,18.1576,18.2908,18.1576,18.2908,73400.0
2009-05-22 10:45:00,20.57,20.78,20.57,20.73,8800.0,18.2642,18.4506,18.2642,18.4063,8800.0
2009-05-22 10:50:00,20.73,20.77,20.71,20.77,15100.0,18.4063,18.4418,18.3885,18.4418,15100.0
2009-05-22 10:55:00,20.75,20.8,20.74,20.8,97900.0,18.424,18.4684,18.4151,18.4684,97900.0
2009-05-22 11:00:00,20.8,20.8,20.7,20.78,44400.0,18.4684,18.4684,18.3796,18.4506,44400.0
2009-05-22 11:05:00,20.77,20.8,20.73,20.73,17200.0,18.4418,18.4684,18.4063,18.4063,17200.0
2009-05-22 11:10:00,20.73,20.77,20.67,20.75,15800.0,18.4063,18.4418,18.353,18.424,15800.0
2009-05-22 11:15:00,20.73,20.76,20.69,20.7,12600.0,18.4063,18.4329,18.3707,18.3796,12600.0
2009-05-22 11:20:00,20.69,20.75,20.63,20.74,40700.0,18.3707,18.424,18.3175,18.4151,40700.0
2009-05-22 11:25:00,20.74,20.74,20.53,20.64,15800.0,18.4151,18.4151,18.2287,18.3263,15800.0
2009-05-22 11:30:00,20.63,20.64,20.49,20.5,11500.0,18.3175,18.3263,18.1932,18.202,11500.0
2009-05-22 11:35:00,20.51,20.52,20.5,20.51,7500.0,18.2109,18.2198,18.202,18.2109,7500.0
2009-05-22 11:40:00,20.51,20.61,20.51,20.6,4100.0,18.2109,18.2997,18.2109,18.2908,4100.0
2009-05-22 11:45:00,20.61,20.63,20.58,20.63,38000.0,18.2997,18.3175,18.2731,18.3175,38000.0
2009-05-22 11:50:00,20.63,20.67,20.59,20.65,20900.0,18.3175,18.353,18.2819,18.3352,20900.0
2009-05-22 11:55:00,20.67,20.71,20.67,20.71,5300.0,18.353,18.3885,18.353,18.3885,5300.0
2009-05-22 12:00:00,20.7,20.73,20.7,20.71,4300.0,18.3796,18.4063,18.3796,18.3885,4300.0
2009-05-22 12:05:00,20.7,20.7,20.69,20.69,3600.0,18.3796,18.3796,18.3707,18.3707,3600.0
2009-05-22 12:10:00,20.7,20.7,20.67,20.67,6400.0,18.3796,18.3796,18.353,18.353,6400.0
2009-05-22 12:15:00,20.67,20.67,20.66,20.66,5500.0,18.353,18.353,18.3441,18.3441,5500.0
2009-05-22 12:20:00,20.66,20.71,20.65,20.7,21700.0,18.3441,18.3885,18.3352,18.3796,21700.0
2009-05-22 12:25:00,20.69,20.69,20.66,20.67,21600.0,18.3707,18.3707,18.3441,18.353,21600.0
2009-05-22 12:30:00,20.67,20.71,20.67,20.68,14600.0,18.353,18.3885,18.353,18.3619,14600.0
2009-05-22 12:35:00,20.69,20.69,20.65,20.66,9500.0,18.3707,18.3707,18.3352,18.3441,9500.0
2009-05-22 12:40:00,20.66,20.67,20.64,20.67,20200.0,18.3441,18.353,18.3263,18.353,20200.0
2009-05-22 12:45:00,20.67,20.71,20.66,20.71,14500.0,18.353,18.3885,18.3441,18.3885,14500.0
2009-05-22 12:50:00,20.7,20.71,20.68,20.69,6800.0,18.3796,18.3885,18.3619,18.3707,6800.0
2009-05-22 12:55:00,20.69,20.71,20.68,20.68,13300.0,18.3707,18.3885,18.3619,18.3619,13300.0
2009-05-22 13:00:00,20.67,20.73,20.66,20.7,10500.0,18.353,18.4063,18.3441,18.3796,10500.0
2009-05-22 13:05:00,20.7,20.7,20.64,20.66,5000.0,18.3796,18.3796,18.3263,18.3441,5000.0
2009-05-22 13:10:00,20.67,20.69,20.65,20.68,3500.0,18.353,18.3707,18.3352,18.3619,3500.0
2009-05-22 13:15:00,20.69,20.7,20.69,20.7,1400.0,18.3707,18.3796,18.3707,18.3796,1400.0
2009-05-22 13:20:00,20.7,20.71,20.69,20.69,2500.0,18.3796,18.3885,18.3707,18.3707,2500.0
2009-05-22 13:25:00,20.7,20.71,20.69,20.7,17100.0,18.3796,18.3885,18.3707,18.3796,17100.0
2009-05-22 13:30:00,20.69,20.7,20.69,20.7,18100.0,18.3707,18.3796,18.3707,18.3796,18100.0
2009-05-22 13:35:00,20.69,20.7,20.69,20.69,10900.0,18.3707,18.3796,18.3707,18.3707,10900.0
2009-05-22 13:40:00,20.69,20.72,20.69,20.72,3800.0,18.3707,18.3974,18.3707,18.3974,3800.0
2009-05-22 13:45:00,20.71,20.75,20.71,20.74,4900.0,18.3885,18.424,18.3885,18.4151,4900.0
2009-05-22 13:50:00,20.74,20.78,20.74,20.78,2100.0,18.4151,18.4506,18.4151,18.4506,2100.0
2009-05-22 13:55:00,20.77,20.78,20.76,20.77,4100.0,18.4418,18.4506,18.4329,18.4418,4100.0
2009-05-22 14:00:00,20.77,20.8,20.77,20.8,2700.0,18.4418,18.4684,18.4418,18.4684,2700.0
2009-05-22 14:05:00,20.79,20.79,20.77,20.79,3100.0,18.4595,18.4595,18.4418,18.4595,3100.0
2009-05-22 14:10:00,20.79,20.8,20.77,20.8,4200.0,18.4595,18.4684,18.4418,18.4684,4200.0
2009-05-22 14:15:00,20.79,20.8,20.77,20.79,3400.0,18.4595,18.4684,18.4418,18.4595,3400.0
2009-05-22 14:20:00,20.79,20.8,20.78,20.8,2800.0,18.4595,18.4684,18.4506,18.4684,2800.0
2009-05-22 14:25:00,20.8,20.8,20.79,20.8,1900.0,18.4684,18.4684,18.4595,18.4684,1900.0
2009-05-22 14:30:00,20.79,20.79,20.66,20.68,23400.0,18.4595,18.4595,18.3441,18.3619,23400.0
2009-05-22 14:35:00,20.67,20.8,20.67,20.78,12500.0,18.353,18.4684,18.353,18.4506,12500.0
2009-05-22 14:40:00,20.77,20.78,20.74,20.74,7100.0,18.4418,18.4506,18.4151,18.4151,7100.0
2009-05-22 14:45:00,20.74,20.8,20.74,20.77,8800.0,18.4151,18.4684,18.4151,18.4418,8800.0
2009-05-22 14:50:00,20.8,20.8,20.78,20.8,10200.0,18.4684,18.4684,18.4506,18.4684,10200.0
2009-05-22 14:55:00,20.81,20.81,20.79,20.79,8100.0,18.4773,18.4773,18.4595,18.4595,8100.0
2009-05-22 15:00:00,20.81,20.81,20.74,20.75,6000.0,18.4773,18.4773,18.4151,18.424,6000.0
2009-05-22 15:05:00,20.74,20.76,20.73,20.74,9300.0,18.4151,18.4329,18.4063,18.4151,9300.0
2009-05-22 15:10:00,20.76,20.76,20.72,20.72,10900.0,18.4329,18.4329,18.3974,18.3974,10900.0
2009-05-22 15:15:00,20.74,20.75,20.68,20.69,7500.0,18.4151,18.424,18.3619,18.3707,7500.0
2009-05-22 15:20:00,20.7,20.75,20.69,20.75,4500.0,18.3796,18.424,18.3707,18.424,4500.0
2009-05-22 15:25:00,20.74,20.75,20.72,20.74,6600.0,18.4151,18.424,18.3974,18.4151,6600.0
2009-05-22 15:30:00,20.75,20.76,20.72,20.75,9800.0,18.424,18.4329,18.3974,18.424,9800.0
2009-05-22 15:35:00,20.74,20.77,20.73,20.74,14100.0,18.4151,18.4418,18.4063,18.4151,14100.0
2009-05-22 15:40:00,20.73,20.76,20.73,20.74,20600.0,18.4063,18.4329,18.4063,18.4151,20600.0
2009-05-22 15:45:00,20.74,20.77,20.72,20.75,54800.0,18.4151,18.4418,18.3974,18.424,54800.0
2009-05-22 15:50:00,20.76,20.76,20.73,20.75,28900.0,18.4329,18.4329,18.4063,18.424,28900.0
2009-05-22 15:55:00,20.75,20.75,20.57,20.61,44200.0,18.424,18.424,18.2642,18.2997,44200.0
2009-05-26 09:30:00,20.7,20.76,20.53,20.57,51700.0,18.3796,18.4329,18.2287,18.2642,51700.0
2009-05-26 09:35:00,20.57,20.62,20.5,20.62,29700.0,18.2642,18.3086,18.202,18.3086,29700.0
2009-05-26 09:40:00,20.67,20.72,20.57,20.57,22000.0,18.353,18.3974,18.2642,18.2642,22000.0
2009-05-26 09:45:00,20.57,20.7,20.57,20.65,19400.0,18.2642,18.3796,18.2642,18.3352,19400.0
2009-05-26 09:50:00,20.65,20.81,20.64,20.8,21800.0,18.3352,18.4773,18.3263,18.4684,21800.0
2009-05-26 09:55:00,20.79,20.81,20.72,20.75,8800.0,18.4595,18.4773,18.3974,18.424,8800.0
2009-05-26 10:00:00,20.75,20.89,20.7,20.73,27600.0,18.424,18.5483,18.3796,18.4063,27600.0
2009-05-26 10:05:00,20.74,20.85,20.72,20.82,19000.0,18.4151,18.5128,18.3974,18.4862,19000.0
2009-05-26 10:10:00,20.83,21.0,20.82,20.99,13200.0,18.495,18.646,18.4862,18.6371,13200.0
2009-05-26 10:15:00,20.98,21.02,20.96,21.01,24200.0,18.6282,18.6637,18.6105,18.6549,24200.0
2009-05-26 10:20:00,21.01,21.12,20.98,21.09,14100.0,18.6549,18.7525,18.6282,18.7259,14100.0
2009-05-26 10:25:00,21.1,21.13,21.07,21.1,24600.0,18.7348,18.7614,18.7081,18.7348,24600.0
2009-05-26 10:30:00,21.1,21.11,21.07,21.08,22600.0,18.7348,18.7437,18.7081,18.717,22600.0
2009-05-26 10:35:00,21.08,21.19,21.07,21.19,28900.0,18.717,18.8147,18.7081,18.8147,28900.0
2009-05-26 10:40:00,21.19,21.27,21.17,21.2,19000.0,18.8147,18.8857,18.7969,18.8236,19000.0
2009-05-26 10:45:00,21.21,21.21,21.12,21.16,9400.0,18.8324,18.8324,18.7525,18.7881,9400.0
2009-05-26 10:50:00,21.15,21.17,21.12,21.12,10700.0,18.7792,18.7969,18.7525,18.7525,10700.0
2009-05-26 10:55:00,21.13,21.14,21.06,21.08,19900.0,18.7614,18.7703,18.6993,18.717,19900.0
2009-05-26 11:00:00,21.07,21.13,21.06,21.13,20600.0,18.7081,18.7614,18.6993,18.7614,20600.0
2009-05-26 11:05:00,21.1,21.16,21.1,21.1,5600.0,18.7348,18.7881,18.7348,18.7348,5600.0
2009-05-26 11:10:00,21.13,21.19,21.12,21.16,4300.0,18.7614,18.8147,18.7525,18.7881,4300.0
2009-05-26 11:15:00,21.18,21.33,21.18,21.33,12600.0,18.8058,18.939,18.8058,18.939,12600.0
2009-05-26 11:20:00,21.33,21.49,21.33,21.49,12600.0,18.939,19.0811,18.939,19.0811,12600.0
2009-05-26 11:25:00,21.49,21.59,21.48,21.59,40300.0,19.0811,19.1699,19.0722,19.1699,40300.0
2009-05-26 11:30:00,21.58,21.59,21.48,21.53,44700.0,19.161,19.1699,19.0722,19.1166,44700.0
2009-05-26 11:35:00,21.53,21.58,21.44,21.45,37000.0,19.1166,19.161,19.0367,19.0455,37000.0
2009-05-26 11:40:00,21.45,21.53,21.45,21.53,36800.0,19.0455,19.1166,19.0455,19.1166,36800.0
2009-05-26 11:45:00,21.53,21.54,21.36,21.4,60200.0,19.1166,19.1255,18.9656,19.0011,60200.0
2009-05-26 11:50:00,21.4,21.55,21.4,21.55,37000.0,19.0011,19.1343,19.0011,19.1343,37000.0
2009-05-26 11:55:00,21.54,21.55,21.5,21.5,37700.0,19.1255,19.1343,19.0899,19.0899,37700.0
2009-05-26 12:00:00,21.51,21.52,21.48,21.5,63700.0,19.0988,19.1077,19.0722,19.0899,63700.0
2009-05-26 12:05:00,21.5,21.5,21.48,21.5,22200.0,19.0899,19.0899,19.0722,19.0899,22200.0
2009-05-26 12:10:00,21.5,21.5,21.45,21.5,19500.0,19.0899,19.0899,19.0455,19.0899,19500.0
2009-05-26 12:15:00,21.5,21.5,21.49,21.5,14300.0,19.0899,19.0899,19.0811,19.0899,14300.0
2009-05-26 12:20:00,21.49,21.49,21.45,21.46,6300.0,19.0811,19.0811,19.0455,19.0544,6300.0
2009-05-26 12:25:00,21.48,21.49,21.45,21.48,5500.0,19.0722,19.0811,19.0455,19.0722,5500.0
2009-05-26 12:30:00,21.46,21.47,21.4,21.4,7300.0,19.0544,19.0633,19.0011,19.0011,7300.0
2009-05-26 12:35:00,21.39,21.42,21.36,21.39,8600.0,18.9923,19.0189,18.9656,18.9923,8600.0
2009-05-26 12:40:00,21.41,21.42,21.33,21.34,6000.0,19.01,19.0189,18.939,18.9479,6000.0
2009-05-26 12:45:00,21.34,21.38,21.33,21.35,44900.0,18.9479,18.9834,18.939,18.9568,44900.0
2009-05-26 12:50:00,21.35,21.37,21.34,21.34,5000.0,18.9568,18.9745,18.9479,18.9479,5000.0
2009-05-26 12:55:00,21.34,21.4,21.29,21.4,15100.0,18.9479,19.0011,18.9035,19.0011,15100.0
2009-05-26 13:00:00,21.41,21.5,21.41,21.5,9800.0,19.01,19.0899,19.01,19.0899,9800.0
2009-05-26 13:05:00,21.49,21.55,21.45,21.45,20300.0,19.0811,19.1343,19.0455,19.0455,20300.0
2009-05-26 13:10:00,21.44,21.5,21.42,21.42,10300.0,19.0367,19.0899,19.0189,19.0189,10300.0
2009-05-26 13:15:00,21.42,21.45,21.37,21.39,22400.0,19.0189,19.0455,18.9745,18.9923,22400.0
2009-05-26 13:20:00,21.39,21.42,21.35,21.4,28400.0,18.9923,19.0189,18.9568,19.0011,28400.0
2009-05-26 13:25:00,21.4,21.45,21.38,21.45,22200.0,19.0011,19.0455,18.9834,19.0455,22200.0
2009-05-26 13:30:00,21.43,21.45,21.43,21.45,2200.0,19.0278,19.0455,19.0278,19.0455,2200.0
2009-05-26 13:35:00,21.44,21.46,21.44,21.45,6000.0,19.0367,19.0544,19.0367,19.0455,6000.0
2009-05-26 13:40:00,21.45,21.46,21.43,21.44,4500.0,19.0455,19.0544,19.0278,19.0367,4500.0
2009-05-26 13:45:00,21.44,21.49,21.44,21.46,9000.0,19.0367,19.0811,19.0367,19.0544,9000.0
2009-05-26 13:50:00,21.48,21.49,21.42,21.45,8200.0,19.0722,19.0811,19.0189,19.0455,8200.0
2009-05-26 13:55:00,21.45,21.45,21.44,21.45,2500.0,19.0455,19.0455,19.0367,19.0455,2500.0
2009-05-26 14:00:00,21.45,21.49,21.44,21.49,17200.0,19.0455,19.0811,19.0367,19.0811,17200.0
2009-05-26 14:05:00,21.5,21.5,21.48,21.48,8200.0,19.0899,19.0899,19.0722,19.0722,8200.0
2009-05-26 14:10:00,21.48,21.49,21.48,21.49,5100.0,19.0722,19.0811,19.0722,19.0811,5100.0
2009-05-26 14:15:00,21.49,21.5,21.48,21.48,16300.0,19.0811,19.0899,19.0722,19.0722,16300.0
2009-05-26 14:20:00,21.48,21.51,21.46,21.51,45000.0,19.0722,19.0988,19.0544,19.0988,45000.0
2009-05-26 14:25:00,21.51,21.58,21.51,21.57,22800.0,19.0988,19.161,19.0988,19.1521,22800.0
2009-05-26 14:30:00,21.58,21.59,21.56,21.59,21600.0,19.161,19.1699,19.1432,19.1699,21600.0
2009-05-26 14:35:00,21.59,21.6,21.48,21.48,14700.0,19.1699,19.1787,19.0722,19.0722,14700.0
2009-05-26 14:40:00,21.47,21.56,21.47,21.48,17500.0,19.0633,19.1432,19.0633,19.0722,17500.0
2009-05-26 14:45:00,21.49,21.59,21.48,21.56,14900.0,19.0811,19.1699,19.0722,19.1432,14900.0
2009-05-26 14:50:00,21.56,21.56,21.48,21.48,5000.0,19.1432,19.1432,19.0722,19.0722,5000.0
2009-05-26 14:55:00,21.48,21.5,21.42,21.5,14300.0,19.0722,19.0899,19.0189,19.0899,14300.0
2009-05-26 15:00:00,21.5,21.6,21.5,21.58,32500.0,19.0899,19.1787,19.0899,19.161,32500.0
2009-05-26 15:05:00,21.58,21.61,21.43,21.48,32800.0,19.161,19.1876,19.0278,19.0722,32800.0
2009-05-26 15:10:00,21.5,21.51,21.47,21.48,10500.0,19.0899,19.0988,19.0633,19.0722,10500.0
2009-05-26 15:15:00,21.49,21.51,21.41,21.41,25000.0,19.0811,19.0988,19.01,19.01,25000.0
2009-05-26 15:20:00,21.41,21.45,21.41,21.44,6300.0,19.01,19.0455,19.01,19.0367,6300.0
2009-05-26 15:25:00,21.43,21.49,21.4,21.45,31400.0,19.0278,19.0811,19.0011,19.0455,31400.0
2009-05-26 15:30:00,21.43,21.49,21.39,21.47,6500.0,19.0278,19.0811,18.9923,19.0633,6500.0
2009-05-26 15:35:00,21.47,21.51,21.44,21.49,18400.0,19.0633,19.0988,19.0367,19.0811,18400.0
2009-05-26 15:40:00,21.51,21.54,21.41,21.52,22400.0,19.0988,19.1255,19.01,19.1077,22400.0
2009-05-26 15:45:00,21.51,21.58,21.45,21.57,21600.0,19.0988,19.161,19.0455,19.1521,21600.0
2009-05-26 15:50:00,21.56,21.6,21.5,21.6,42000.0,19.1432,19.1787,19.0899,19.1787,42000.0
2009-05-26 15:55:00,21.6,21.84,21.59,21.79,145200.0,19.1787,19.3918,19.1699,19.3474,145200.0
2009-05-27 09:30:00,21.66,21.88,21.35,21.79,52900.0,19.232,19.4273,18.9568,19.3474,52900.0
2009-05-27 09:35:00,21.76,21.76,21.54,21.61,18400.0,19.3208,19.3208,19.1255,19.1876,18400.0
2009-05-27 09:40:00,21.62,21.63,21.42,21.54,12200.0,19.1965,19.2054,19.0189,19.1255,12200.0
2009-05-27 09:45:00,21.54,21.66,21.53,21.6,17300.0,19.1255,19.232,19.1166,19.1787,17300.0
2009-05-27 09:50:00,21.6,21.65,21.48,21.49,25600.0,19.1787,19.2231,19.0722,19.0811,25600.0
2009-05-27 09:55:00,21.49,21.53,21.43,21.52,11300.0,19.0811,19.1166,19.0278,19.1077,11300.0
2009-05-27 10:00:00,21.52,21.65,21.52,21.58,33900.0,19.1077,19.2231,19.1077,19.161,33900.0
2009-05-27 10:05:00,21.58,21.65,21.58,21.64,15900.0,19.161,19.2231,19.161,19.2142,15900.0
2009-05-27 10:10:00,21.63,21.65,21.49,21.59,34300.0,19.2054,19.2231,19.0811,19.1699,34300.0
2009-05-27 10:15:00,21.59,21.62,21.54,21.61,11200.0,19.1699,19.1965,19.1255,19.1876,11200.0
2009-05-27 10:20:00,21.6,21.68,21.6,21.67,23700.0,19.1787,19.2498,19.1787,19.2409,23700.0
2009-05-27 10:25:00,21.67,21.68,21.59,21.6,19800.0,19.2409,19.2498,19.1699,19.1787,19800.0
2009-05-27 10:30:00,21.6,21.63,21.51,21.54,26900.0,19.1787,19.2054,19.0988,19.1255,26900.0
2009-05-27 10:35:00,21.53,21.63,21.51,21.59,16800.0,19.1166,19.2054,19.0988,19.1699,16800.0
2009-05-27 10:40:00,21.58,21.59,21.45,21.5,24000.0,19.161,19.1699,19.0455,19.0899,24000.0
2009-05-27 10:45:00,21.5,21.53,21.48,21.52,17700.0,19.0899,19.1166,19.0722,19.1077,17700.0
2009-05-27 10:50:00,21.52,21.54,21.46,21.46,25100.0,19.1077,19.1255,19.0544,19.0544,25100.0
2009-05-27 10:55:00,21.48,21.56,21.47,21.55,12800.0,19.0722,19.1432,19.0633,19.1343,12800.0
2009-05-27 11:00:00,21.55,21.55,21.49,21.51,11400.0,19.1343,19.1343,19.0811,19.0988,11400.0
2009-05-27 11:05:00,21.51,21.51,21.4,21.46,19600.0,19.0988,19.0988,19.0011,19.0544,19600.0
2009-05-27 11:10:00,21.44,21.5,21.38,21.4,31400.0,19.0367,19.0899,18.9834,19.0011,31400.0
2009-05-27 11:15:00,21.4,21.42,21.31,21.32,18200.0,19.0011,19.0189,18.9212,18.9301,18200.0
2009-05-27 11:20:00,21.33,21.37,21.31,21.34,17800.0,18.939,18.9745,18.9212,18.9479,17800.0
2009-05-27 11:25:00,21.32,21.38,21.3,21.31,13200.0,18.9301,18.9834,18.9124,18.9212,13200.0
2009-05-27 11:30:00,21.31,21.33,21.26,21.3,35000.0,18.9212,18.939,18.8768,18.9124,35000.0
2009-05-27 11:35:00,21.3,21.31,21.23,21.23,15400.0,18.9124,18.9212,18.8502,18.8502,15400.0
2009-05-27 11:40:00,21.26,21.26,21.21,21.21,9700.0,18.8768,18.8768,18.8324,18.8324,9700.0
2009-05-27 11:45:00,21.2,21.24,21.2,21.24,10700.0,18.8236,18.8591,18.8236,18.8591,10700.0
2009-05-27 11:50:00,21.24,21.25,21.1,21.11,16700.0,18.8591,18.868,18.7348,18.7437,16700.0
2009-05-27 11:55:00,21.11,21.11,20.97,20.97,54700.0,18.7437,18.7437,18.6193,18.6193,54700.0
2009-05-27 12:00:00,20.97,21.0,20.8,20.98,104000.0,18.6193,18.646,18.4684,18.6282,104000.0
2009-05-27 12:05:00,20.99,21.03,20.9,20.93,15400.0,18.6371,18.6726,18.5572,18.5838,15400.0
2009-05-27 12:10:00,20.9,20.91,20.83,20.83,15200.0,18.5572,18.5661,18.495,18.495,15200.0
2009-05-27 12:15:00,20.84,20.99,20.84,20.99,12600.0,18.5039,18.6371,18.5039,18.6371,12600.0
2009-05-27 12:20:00,20.99,21.02,20.98,21.0,24400.0,18.6371,18.6637,18.6282,18.646,24400.0
2009-05-27 12:25:00,21.0,21.01,20.99,21.0,15900.0,18.646,18.6549,18.6371,18.646,15900.0
2009-05-27 12:30:00,21.0,21.02,20.99,21.01,10600.0,18.646,18.6637,18.6371,18.6549,10600.0
2009-05-27 12:35:00,21.01,21.01,20.99,21.0,10900.0,18.6549,18.6549,18.6371,18.646,10900.0
2009-05-27 12:40:00,21.0,21.07,21.0,21.04,10100.0,18.646,18.7081,18.646,18.6815,10100.0
2009-05-27 12:45:00,21.03,21.03,20.99,21.0,11600.0,18.6726,18.6726,18.6371,18.646,11600.0
2009-05-27 12:50:00,21.0,21.02,20.99,21.0,9500.0,18.646,18.6637,18.6371,18.646,9500.0
2009-05-27 12:55:00,21.0,21.05,20.99,21.05,14500.0,18.646,18.6904,18.6371,18.6904,14500.0
2009-05-27 13:00:00,21.04,21.15,21.04,21.14,9100.0,18.6815,18.7792,18.6815,18.7703,9100.0
2009-05-27 13:05:00,21.15,21.15,21.03,21.05,9800.0,18.7792,18.7792,18.6726,18.6904,9800.0
2009-05-27 13:10:00,21.05,21.06,21.0,21.0,9100.0,18.6904,18.6993,18.646,18.646,9100.0
2009-05-27 13:15:00,21.01,21.02,20.99,21.01,10400.0,18.6549,18.6637,18.6371,18.6549,10400.0
2009-05-27 13:20:00,21.02,21.02,20.99,21.0,12600.0,18.6637,18.6637,18.6371,18.646,12600.0
2009-05-27 13:25:00,21.0,21.02,20.99,21.0,9900.0,18.646,18.6637,18.6371,18.646,9900.0
2009-05-27 13:30:00,21.0,21.02,20.99,20.99,15400.0,18.646,18.6637,18.6371,18.6371,15400.0
2009-05-27 13:35:00,21.0,21.01,20.99,21.0,18600.0,18.646,18.6549,18.6371,18.646,18600.0
2009-05-27 13:40:00,21.01,21.01,20.99,21.0,13900.0,18.6549,18.6549,18.6371,18.646,13900.0
2009-05-27 13:45:00,21.0,21.04,20.99,21.0,14600.0,18.646,18.6815,18.6371,18.646,14600.0
2009-05-27 13:50:00,21.0,21.0,20.88,20.94,20200.0,18.646,18.646,18.5394,18.5927,20200.0
2009-05-27 13:55:00,20.95,20.97,20.9,20.93,23400.0,18.6016,18.6193,18.5572,18.5838,23400.0
2009-05-27 14:00:00,20.93,20.97,20.92,20.96,13800.0,18.5838,18.6193,18.575,18.6105,13800.0
2009-05-27 14:05:00,20.96,20.96,20.95,20.96,13500.0,18.6105,18.6105,18.6016,18.6105,13500.0
2009-05-27 14:10:00,20.95,20.96,20.92,20.92,17500.0,18.6016,18.6105,18.575,18.575,17500.0
2009-05-27 14:15:00,20.92,20.97,20.9,20.9,23200.0,18.575,18.6193,18.5572,18.5572,23200.0
2009-05-27 14:20:00,20.9,20.9,20.75,20.76,14100.0,18.5572,18.5572,18.424,18.4329,14100.0
2009-05-27 14:25:00,20.76,20.8,20.75,20.76,11900.0,18.4329,18.4684,18.424,18.4329,11900.0
2009-05-27 14:30:00,20.76,20.77,20.64,20.65,17600.0,18.4329,18.4418,18.3263,18.3352,17600.0
2009-05-27 14:35:00,20.64,20.8,20.64,20.8,23900.0,18.3263,18.4684,18.3263,18.4684,23900.0
2009-05-27 14:40:00,20.8,20.82,20.74,20.75,51500.0,18.4684,18.4862,18.4151,18.424,51500.0
2009-05-27 14:45:00,20.75,20.78,20.73,20.75,20600.0,18.424,18.4506,18.4063,18.424,20600.0
2009-05-27 14:50:00,20.75,20.76,20.7,20.71,30900.0,18.424,18.4329,18.3796,18.3885,30900.0
2009-05-27 14:55:00,20.71,20.73,20.65,20.65,17800.0,18.3885,18.4063,18.3352,18.3352,17800.0
2009-05-27 15:00:00,20.65,20.71,20.62,20.66,30600.0,18.3352,18.3885,18.3086,18.3441,30600.0
2009-05-27 15:05:00,20.66,20.74,20.66,20.7,27700.0,18.3441,18.4151,18.3441,18.3796,27700.0
2009-05-27 15:10:00,20.69,20.76,20.69,20.76,33600.0,18.3707,18.4329,18.3707,18.4329,33600.0
2009-05-27 15:15:00,20.77,20.79,20.72,20.73,20600.0,18.4418,18.4595,18.3974,18.4063,20600.0
2009-05-27 15:20:00,20.72,20.74,20.7,20.7,38500.0,18.3974,18.4151,18.3796,18.3796,38500.0
2009-05-27 15:25:00,20.71,20.74,20.67,20.69,30600.0,18.3885,18.4151,18.353,18.3707,30600.0
2009-05-27 15:30:00,20.7,20.7,20.61,20.61,28700.0,18.3796,18.3796,18.2997,18.2997,28700.0
2009-05-27 15:35:00,20.6,20.62,20.43,20.46,38700.0,18.2908,18.3086,18.1399,18.1665,38700.0
2009-05-27 15:40:00,20.46,20.46,20.32,20.37,55200.0,18.1665,18.1665,18.0422,18.0866,55200.0
2009-05-27 15:45:00,20.37,20.42,20.31,20.34,54000.0,18.0866,18.131,18.0333,18.06,54000.0
2009-05-27 15:50:00,20.33,20.44,20.33,20.36,64300.0,18.0511,18.1488,18.0511,18.0777,64300.0
2009-05-27 15:55:00,20.36,20.54,20.33,20.51,223000.0,18.0777,18.2376,18.0511,18.2109,223000.0
2009-05-28 09:30:00,20.91,21.03,20.6,20.9,16900.0,18.5661,18.6726,18.2908,18.5572,16900.0
2009-05-28 09:35:00,20.9,21.11,20.88,21.04,27400.0,18.5572,18.7437,18.5394,18.6815,27400.0
2009-05-28 09:40:00,21.03,21.14,21.02,21.09,14400.0,18.6726,18.7703,18.6637,18.7259,14400.0
2009-05-28 09:45:00,21.09,21.09,20.83,20.84,9900.0,18.7259,18.7259,18.495,18.5039,9900.0
2009-05-28 09:50:00,20.85,20.85,20.71,20.71,12300.0,18.5128,18.5128,18.3885,18.3885,12300.0
2009-05-28 09:55:00,20.72,20.88,20.72,20.83,11200.0,18.3974,18.5394,18.3974,18.495,11200.0
2009-05-28 10:00:00,20.86,20.91,20.83,20.84,27700.0,18.5217,18.5661,18.495,18.5039,27700.0
2009-05-28 10:05:00,20.83,20.84,20.6,20.61,28000.0,18.495,18.5039,18.2908,18.2997,28000.0
2009-05-28 10:10:00,20.57,20.58,20.48,20.57,6800.0,18.2642,18.2731,18.1843,18.2642,6800.0
2009-05-28 10:15:00,20.58,20.59,20.56,20.57,5300.0,18.2731,18.2819,18.2553,18.2642,5300.0
2009-05-28 10:20:00,20.57,20.57,20.56,20.56,15500.0,18.2642,18.2642,18.2553,18.2553,15500.0
2009-05-28 10:25:00,20.57,20.65,20.56,20.63,14300.0,18.2642,18.3352,18.2553,18.3175,14300.0
2009-05-28 10:30:00,20.63,20.66,20.59,20.65,10000.0,18.3175,18.3441,18.2819,18.3352,10000.0
2009-05-28 10:35:00,20.65,20.75,20.65,20.75,18400.0,18.3352,18.424,18.3352,18.424,18400.0
2009-05-28 10:40:00,20.73,20.78,20.69,20.69,10000.0,18.4063,18.4506,18.3707,18.3707,10000.0
2009-05-28 10:45:00,20.68,20.72,20.65,20.72,8800.0,18.3619,18.3974,18.3352,18.3974,8800.0
2009-05-28 10:50:00,20.71,20.73,20.68,20.69,14700.0,18.3885,18.4063,18.3619,18.3707,14700.0
2009-05-28 10:55:00,20.69,20.77,20.69,20.77,9300.0,18.3707,18.4418,18.3707,18.4418,9300.0
2009-05-28 11:00:00,20.75,20.78,20.72,20.74,11100.0,18.424,18.4506,18.3974,18.4151,11100.0
2009-05-28 11:05:00,20.74,20.78,20.69,20.69,6700.0,18.4151,18.4506,18.3707,18.3707,6700.0
2009-05-28 11:10:00,20.69,20.7,20.62,20.63,9800.0,18.3707,18.3796,18.3086,18.3175,9800.0
2009-05-28 11:15:00,20.64,20.64,20.6,20.62,6800.0,18.3263,18.3263,18.2908,18.3086,6800.0
2009-05-28 11:20:00,20.62,20.67,20.62,20.66,4300.0,18.3086,18.353,18.3086,18.3441,4300.0
2009-05-28 11:25:00,20.67,20.67,20.6,20.64,8500.0,18.353,18.353,18.2908,18.3263,8500.0
2009-05-28 11:30:00,20.65,20.66,20.62,20.65,5300.0,18.3352,18.3441,18.3086,18.3352,5300.0
2009-05-28 11:35:00,20.65,20.71,20.65,20.69,7600.0,18.3352,18.3885,18.3352,18.3707,7600.0
2009-05-28 11:40:00,20.69,20.7,20.65,20.67,11800.0,18.3707,18.3796,18.3352,18.353,11800.0
2009-05-28 11:45:00,20.67,20.74,20.66,20.73,13100.0,18.353,18.4151,18.3441,18.4063,13100.0
2009-05-28 11:50:00,20.73,20.81,20.73,20.76,4900.0,18.4063,18.4773,18.4063,18.4329,4900.0
2009-05-28 11:55:00,20.75,20.78,20.73,20.78,4700.0,18.424,18.4506,18.4063,18.4506,4700.0
2009-05-28 12:00:00,20.77,20.77,20.73,20.73,3100.0,18.4418,18.4418,18.4063,18.4063,3100.0
2009-05-28 12:05:00,20.75,20.75,20.64,20.66,8200.0,18.424,18.424,18.3263,18.3441,8200.0
2009-05-28 12:10:00,20.66,20.78,20.65,20.75,18000.0,18.3441,18.4506,18.3352,18.424,18000.0
2009-05-28 12:15:00,20.74,20.77,20.73,20.73,7900.0,18.4151,18.4418,18.4063,18.4063,7900.0
2009-05-28 12:20:00,20.71,20.73,20.69,20.72,3600.0,18.3885,18.4063,18.3707,18.3974,3600.0
2009-05-28 12:25:00,20.73,20.74,20.69,20.72,5900.0,18.4063,18.4151,18.3707,18.3974,5900.0
2009-05-28 12:30:00,20.71,20.72,20.69,20.7,4700.0,18.3885,18.3974,18.3707,18.3796,4700.0
2009-05-28 12:35:00,20.7,20.71,20.69,20.7,4100.0,18.3796,18.3885,18.3707,18.3796,4100.0
2009-05-28 12:40:00,20.7,20.7,20.68,20.68,15200.0,18.3796,18.3796,18.3619,18.3619,15200.0
2009-05-28 12:45:00,20.68,20.69,20.64,20.64,2800.0,18.3619,18.3707,18.3263,18.3263,2800.0
2009-05-28 12:50:00,20.65,20.65,20.6,20.61,2400.0,18.3352,18.3352,18.2908,18.2997,2400.0
2009-05-28 12:55:00,20.59,20.59,20.53,20.58,12100.0,18.2819,18.2819,18.2287,18.2731,12100.0
2009-05-28 13:00:00,20.58,20.58,20.51,20.56,16400.0,18.2731,18.2731,18.2109,18.2553,16400.0
2009-05-28 13:05:00,20.55,20.57,20.54,20.57,2400.0,18.2464,18.2642,18.2376,18.2642,2400.0
2009-05-28 13:10:00,20.55,20.65,20.54,20.6,9400.0,18.2464,18.3352,18.2376,18.2908,9400.0
2009-05-28 13:15:00,20.61,20.67,20.54,20.55,17200.0,18.2997,18.353,18.2376,18.2464,17200.0
2009-05-28 13:20:00,20.55,20.63,20.54,20.62,5000.0,18.2464,18.3175,18.2376,18.3086,5000.0
2009-05-28 13:25:00,20.62,20.66,20.62,20.62,4700.0,18.3086,18.3441,18.3086,18.3086,4700.0
2009-05-28 13:30:00,20.62,20.62,20.6,20.62,2200.0,18.3086,18.3086,18.2908,18.3086,2200.0
2009-05-28 13:35:00,20.61,20.68,20.61,20.67,3400.0,18.2997,18.3619,18.2997,18.353,3400.0
2009-05-28 13:40:00,20.66,20.66,20.6,20.6,6400.0,18.3441,18.3441,18.2908,18.2908,6400.0
2009-05-28 13:45:00,20.57,20.64,20.57,20.64,4000.0,18.2642,18.3263,18.2642,18.3263,4000.0
2009-05-28 13:50:00,20.64,20.68,20.64,20.66,2500.0,18.3263,18.3619,18.3263,18.3441,2500.0
2009-05-28 13:55:00,20.65,20.65,20.55,20.59,5600.0,18.3352,18.3352,18.2464,18.2819,5600.0
2009-05-28 14:00:00,20.6,20.76,20.59,20.75,13100.0,18.2908,18.4329,18.2819,18.424,13100.0
2009-05-28 14:05:00,20.74,20.75,20.73,20.75,3100.0,18.4151,18.424,18.4063,18.424,3100.0
2009-05-28 14:10:00,20.75,20.8,20.75,20.8,11800.0,18.424,18.4684,18.424,18.4684,11800.0
2009-05-28 14:15:00,20.8,20.92,20.79,20.92,20700.0,18.4684,18.575,18.4595,18.575,20700.0
2009-05-28 14:20:00,20.91,21.1,20.91,21.09,22100.0,18.5661,18.7348,18.5661,18.7259,22100.0
2009-05-28 14:25:00,21.09,21.1,21.06,21.09,14200.0,18.7259,18.7348,18.6993,18.7259,14200.0
2009-05-28 14:30:00,21.09,21.14,21.08,21.14,13100.0,18.7259,18.7703,18.717,18.7703,13100.0
2009-05-28 14:35:00,21.13,21.13,20.99,20.99,9200.0,18.7614,18.7614,18.6371,18.6371,9200.0
2009-05-28 14:40:00,21.01,21.01,20.91,20.92,8200.0,18.6549,18.6549,18.5661,18.575,8200.0
2009-05-28 14:45:00,20.91,20.91,20.87,20.87,4700.0,18.5661,18.5661,18.5306,18.5306,4700.0
2009-05-28 14:50:00,20.89,20.98,20.88,20.94,6800.0,18.5483,18.6282,18.5394,18.5927,6800.0
2009-05-28 14:55:00,20.93,20.93,20.77,20.86,17300.0,18.5838,18.5838,18.4418,18.5217,17300.0
2009-05-28 15:00:00,20.84,20.93,20.84,20.91,6300.0,18.5039,18.5838,18.5039,18.5661,6300.0
2009-05-28 15:05:00,20.9,20.92,20.79,20.79,9000.0,18.5572,18.575,18.4595,18.4595,9000.0
2009-05-28 15:10:00,20.8,20.8,20.68,20.7,15700.0,18.4684,18.4684,18.3619,18.3796,15700.0
2009-05-28 15:15:00,20.71,20.71,20.66,20.68,16700.0,18.3885,18.3885,18.3441,18.3619,16700.0
2009-05-28 15:20:00,20.67,20.68,20.54,20.54,21900.0,18.353,18.3619,18.2376,18.2376,21900.0
2009-05-28 15:25:00,20.55,20.57,20.53,20.56,14800.0,18.2464,18.2642,18.2287,18.2553,14800.0
2009-05-28 15:30:00,20.57,20.61,20.55,20.61,17100.0,18.2642,18.2997,18.2464,18.2997,17100.0
2009-05-28 15:35:00,20.6,20.61,20.54,20.55,14300.0,18.2908,18.2997,18.2376,18.2464,14300.0
2009-05-28 15:40:00,20.54,20.61,20.52,20.57,13600.0,18.2376,18.2997,18.2198,18.2642,13600.0
2009-05-28 15:45:00,20.57,20.6,20.55,20.59,16700.0,18.2642,18.2908,18.2464,18.2819,16700.0
2009-05-28 15:50:00,20.59,20.73,20.59,20.62,39600.0,18.2819,18.4063,18.2819,18.3086,39600.0
2009-05-28 15:55:00,20.62,20.74,20.61,20.74,54800.0,18.3086,18.4151,18.2997,18.4151,54800.0
2009-05-29 09:30:00,20.9,20.9,20.5,20.66,10200.0,18.5572,18.5572,18.202,18.3441,10200.0
2009-05-29 09:35:00,20.6,20.63,20.57,20.6,3800.0,18.2908,18.3175,18.2642,18.2908,3800.0
2009-05-29 09:40:00,20.63,20.68,20.55,20.58,6600.0,18.3175,18.3619,18.2464,18.2731,6600.0
2009-05-29 09:45:00,20.56,20.6,20.5,20.53,7500.0,18.2553,18.2908,18.202,18.2287,7500.0
2009-05-29 09:50:00,20.58,20.68,20.58,20.66,8100.0,18.2731,18.3619,18.2731,18.3441,8100.0
2009-05-29 09:55:00,20.67,20.73,20.66,20.67,8000.0,18.353,18.4063,18.3441,18.353,8000.0
2009-05-29 10:00:00,20.67,20.71,20.65,20.71,16000.0,18.353,18.3885,18.3352,18.3885,16000.0
2009-05-29 10:05:00,20.7,20.78,20.68,20.77,26100.0,18.3796,18.4506,18.3619,18.4418,26100.0
2009-05-29 10:10:00,20.74,20.74,20.66,20.66,19500.0,18.4151,18.4151,18.3441,18.3441,19500.0
2009-05-29 10:15:00,20.69,20.76,20.69,20.74,8900.0,18.3707,18.4329,18.3707,18.4151,8900.0
2009-05-29 10:20:00,20.73,20.79,20.71,20.74,10100.0,18.4063,18.4595,18.3885,18.4151,10100.0
2009-05-29 10:25:00,20.74,20.83,20.73,20.8,10900.0,18.4151,18.495,18.4063,18.4684,10900.0
2009-05-29 10:30:00,20.84,20.99,20.84,20.98,7900.0,18.5039,18.6371,18.5039,18.6282,7900.0
2009-05-29 10:35:00,20.98,20.98,20.93,20.98,15000.0,18.6282,18.6282,18.5838,18.6282,15000.0
2009-05-29 10:40:00,20.97,21.08,20.96,21.02,20100.0,18.6193,18.717,18.6105,18.6637,20100.0
2009-05-29 10:45:00,21.02,21.1,21.02,21.08,18700.0,18.6637,18.7348,18.6637,18.717,18700.0
2009-05-29 10:50:00,21.09,21.23,21.09,21.21,39500.0,18.7259,18.8502,18.7259,18.8324,39500.0
2009-05-29 10:55:00,21.23,21.39,21.16,21.16,36900.0,18.8502,18.9923,18.7881,18.7881,36900.0
2009-05-29 11:00:00,21.16,21.22,21.05,21.08,9900.0,18.7881,18.8413,18.6904,18.717,9900.0
2009-05-29 11:05:00,21.06,21.18,21.06,21.16,17800.0,18.6993,18.8058,18.6993,18.7881,17800.0
2009-05-29 11:10:00,21.16,21.17,21.13,21.16,9700.0,18.7881,18.7969,18.7614,18.7881,9700.0
2009-05-29 11:15:00,21.16,21.23,21.16,21.18,5400.0,18.7881,18.8502,18.7881,18.8058,5400.0
2009-05-29 11:20:00,21.17,21.25,21.16,21.25,3100.0,18.7969,18.868,18.7881,18.868,3100.0
2009-05-29 11:25:00,21.25,21.27,21.15,21.15,3400.0,18.868,18.8857,18.7792,18.7792,3400.0
2009-05-29 11:30:00,21.14,21.16,21.12,21.14,8900.0,18.7703,18.7881,18.7525,18.7703,8900.0
2009-05-29 11:35:00,21.16,21.18,21.15,21.17,5300.0,18.7881,18.8058,18.7792,18.7969,5300.0
2009-05-29 11:40:00,21.17,21.18,21.15,21.17,15700.0,18.7969,18.8058,18.7792,18.7969,15700.0
2009-05-29 11:45:00,21.17,21.17,21.15,21.15,2100.0,18.7969,18.7969,18.7792,18.7792,2100.0
2009-05-29 11:50:00,21.15,21.16,21.11,21.14,7700.0,18.7792,18.7881,18.7437,18.7703,7700.0
2009-05-29 11:55:00,21.14,21.14,21.04,21.09,7600.0,18.7703,18.7703,18.6815,18.7259,7600.0
2009-05-29 12:00:00,21.09,21.1,21.05,21.07,3300.0,18.7259,18.7348,18.6904,18.7081,3300.0
2009-05-29 12:05:00,21.06,21.08,21.04,21.04,2600.0,18.6993,18.717,18.6815,18.6815,2600.0
2009-05-29 12:10:00,21.04,21.11,21.04,21.11,3300.0,18.6815,18.7437,18.6815,18.7437,3300.0
2009-05-29 12:15:00,21.09,21.1,21.07,21.07,4500.0,18.7259,18.7348,18.7081,18.7081,4500.0
2009-05-29 12:20:00,21.08,21.11,21.08,21.09,10500.0,18.717,18.7437,18.717,18.7259,10500.0
2009-05-29 12:25:00,21.08,21.12,21.06,21.11,21500.0,18.717,18.7525,18.6993,18.7437,21500.0
2009-05-29 12:30:00,21.1,21.12,21.04,21.04,18500.0,18.7348,18.7525,18.6815,18.6815,18500.0
2009-05-29 12:35:00,21.05,21.09,21.04,21.05,6500.0,18.6904,18.7259,18.6815,18.6904,6500.0
2009-05-29 12:40:00,21.02,21.05,20.98,21.01,2900.0,18.6637,18.6904,18.6282,18.6549,2900.0
2009-05-29 12:45:00,21.05,21.09,21.0,21.0,3400.0,18.6904,18.7259,18.646,18.646,3400.0
2009-05-29 12:50:00,21.03,21.04,21.01,21.02,1700.0,18.6726,18.6815,18.6549,18.6637,1700.0
2009-05-29 12:55:00,21.01,21.05,21.0,21.01,2200.0,18.6549,18.6904,18.646,18.6549,2200.0
2009-05-29 13:00:00,21.02,21.06,20.98,20.98,14800.0,18.6637,18.6993,18.6282,18.6282,14800.0
2009-05-29 13:05:00,20.96,21.0,20.93,20.96,8300.0,18.6105,18.646,18.5838,18.6105,8300.0
2009-05-29 13:10:00,20.96,20.96,20.94,20.94,2400.0,18.6105,18.6105,18.5927,18.5927,2400.0
2009-05-29 13:15:00,20.95,20.96,20.92,20.95,3800.0,18.6016,18.6105,18.575,18.6016,3800.0
2009-05-29 13:20:00,20.96,21.0,20.96,20.97,9100.0,18.6105,18.646,18.6105,18.6193,9100.0
2009-05-29 13:25:00,20.98,21.04,20.97,21.0,10400.0,18.6282,18.6815,18.6193,18.646,10400.0
2009-05-29 13:30:00,21.0,21.09,21.0,21.09,2300.0,18.646,18.7259,18.646,18.7259,2300.0
2009-05-29 13:35:00,21.08,21.1,20.99,21.0,4600.0,18.717,18.7348,18.6371,18.646,4600.0
2009-05-29 13:40:00,21.01,21.01,20.97,20.99,6400.0,18.6549,18.6549,18.6193,18.6371,6400.0
2009-05-29 13:45:00,20.98,21.0,20.97,20.98,2300.0,18.6282,18.646,18.6193,18.6282,2300.0
2009-05-29 13:50:00,20.98,21.0,20.97,21.0,18700.0,18.6282,18.646,18.6193,18.646,18700.0
2009-05-29 13:55:00,21.0,21.03,20.99,21.0,3300.0,18.646,18.6726,18.6371,18.646,3300.0
2009-05-29 14:00:00,21.03,21.03,20.94,21.02,11000.0,18.6726,18.6726,18.5927,18.6637,11000.0
2009-05-29 14:05:00,21.03,21.05,21.02,21.04,6000.0,18.6726,18.6904,18.6637,18.6815,6000.0
2009-05-29 14:10:00,21.04,21.11,21.04,21.1,6100.0,18.6815,18.7437,18.6815,18.7348,6100.0
2009-05-29 14:15:00,21.11,21.14,21.03,21.06,21200.0,18.7437,18.7703,18.6726,18.6993,21200.0
2009-05-29 14:20:00,21.02,21.02,20.94,20.94,2900.0,18.6637,18.6637,18.5927,18.5927,2900.0
2009-05-29 14:25:00,20.97,20.97,20.94,20.97,17500.0,18.6193,18.6193,18.5927,18.6193,17500.0
2009-05-29 14:30:00,20.96,21.0,20.95,20.95,9700.0,18.6105,18.646,18.6016,18.6016,9700.0
2009-05-29 14:35:00,20.97,20.99,20.94,20.97,2900.0,18.6193,18.6371,18.5927,18.6193,2900.0
2009-05-29 14:40:00,20.95,20.97,20.95,20.97,2300.0,18.6016,18.6193,18.6016,18.6193,2300.0
2009-05-29 14:45:00,20.97,20.97,20.89,20.89,18800.0,18.6193,18.6193,18.5483,18.5483,18800.0
2009-05-29 14:50:00,20.89,20.89,20.87,20.89,4300.0,18.5483,18.5483,18.5306,18.5483,4300.0
2009-05-29 14:55:00,20.88,20.92,20.88,20.91,4400.0,18.5394,18.575,18.5394,18.5661,4400.0
2009-05-29 15:00:00,20.91,20.91,20.87,20.89,3600.0,18.5661,18.5661,18.5306,18.5483,3600.0
2009-05-29 15:05:00,20.87,20.97,20.87,20.91,10200.0,18.5306,18.6193,18.5306,18.5661,10200.0
2009-05-29 15:10:00,20.91,20.93,20.91,20.91,4600.0,18.5661,18.5838,18.5661,18.5661,4600.0
2009-05-29 15:15:00,20.93,20.96,20.92,20.95,2900.0,18.5838,18.6105,18.575,18.6016,2900.0
2009-05-29 15:20:00,20.96,20.97,20.9,20.92,6100.0,18.6105,18.6193,18.5572,18.575,6100.0
2009-05-29 15:25:00,20.92,20.99,20.9,20.98,10500.0,18.575,18.6371,18.5572,18.6282,10500.0
2009-05-29 15:30:00,20.98,20.98,20.89,20.9,13200.0,18.6282,18.6282,18.5483,18.5572,13200.0
2009-05-29 15:35:00,20.89,20.96,20.87,20.94,7700.0,18.5483,18.6105,18.5306,18.5927,7700.0
2009-05-29 15:40:00,20.95,21.09,20.93,21.09,27400.0,18.6016,18.7259,18.5838,18.7259,27400.0
2009-05-29 15:45:00,21.08,21.16,21.08,21.16,13100.0,18.717,18.7881,18.717,18.7881,13100.0
2009-05-29 15:50:00,21.16,21.28,21.15,21.19,48900.0,18.7881,18.8946,18.7792,18.8147,48900.0
2009-05-29 15:55:00,21.17,21.22,21.12,21.2,64200.0,18.7969,18.8413,18.7525,18.8236,64200.0
2009-06-01 09:30:00,21.47,22.15,21.35,22.15,88900.0,19.0633,19.6671,18.9568,19.6671,88900.0
2009-06-01 09:35:00,22.15,22.15,21.77,21.8,46200.0,19.6671,19.6671,19.3297,19.3563,46200.0
2009-06-01 09:40:00,21.76,21.9,21.73,21.88,27300.0,19.3208,19.4451,19.2942,19.4273,27300.0
2009-06-01 09:45:00,21.87,22.0,21.86,21.93,32600.0,19.4185,19.5339,19.4096,19.4717,32600.0
2009-06-01 09:50:00,21.9,21.95,21.88,21.92,47000.0,19.4451,19.4895,19.4273,19.4629,47000.0
2009-06-01 09:55:00,21.92,22.0,21.89,22.0,20800.0,19.4629,19.5339,19.4362,19.5339,20800.0
2009-06-01 10:00:00,22.0,22.13,21.98,22.11,60800.0,19.5339,19.6493,19.5161,19.6316,60800.0
2009-06-01 10:05:00,22.11,22.14,22.09,22.13,23300.0,19.6316,19.6582,19.6138,19.6493,23300.0
2009-06-01 10:10:00,22.13,22.14,22.04,22.1,23100.0,19.6493,19.6582,19.5694,19.6227,23100.0
2009-06-01 10:15:00,22.1,22.15,22.09,22.15,19500.0,19.6227,19.6671,19.6138,19.6671,19500.0
2009-06-01 10:20:00,22.14,22.25,22.14,22.21,37200.0,19.6582,19.7559,19.6582,19.7204,37200.0
2009-06-01 10:25:00,22.21,22.24,22.13,22.14,31600.0,19.7204,19.747,19.6493,19.6582,31600.0
2009-06-01 10:30:00,22.14,22.25,22.1,22.21,77500.0,19.6582,19.7559,19.6227,19.7204,77500.0
2009-06-01 10:35:00,22.21,22.3,22.21,22.27,35100.0,19.7204,19.8003,19.7204,19.7736,35100.0
2009-06-01 10:40:00,22.27,22.29,22.21,22.22,17500.0,19.7736,19.7914,19.7204,19.7292,17500.0
2009-06-01 10:45:00,22.22,22.23,22.12,22.17,23200.0,19.7292,19.7381,19.6404,19.6848,23200.0
2009-06-01 10:50:00,22.16,22.19,22.11,22.15,17300.0,19.676,19.7026,19.6316,19.6671,17300.0
2009-06-01 10:55:00,22.13,22.2,22.13,22.13,13300.0,19.6493,19.7115,19.6493,19.6493,13300.0
2009-06-01 11:00:00,22.14,22.15,22.04,22.05,11200.0,19.6582,19.6671,19.5694,19.5783,11200.0
2009-06-01 11:05:00,22.06,22.07,21.99,22.0,20400.0,19.5872,19.596,19.525,19.5339,20400.0
2009-06-01 11:10:00,22.0,22.0,21.99,22.0,5500.0,19.5339,19.5339,19.525,19.5339,5500.0
2009-06-01 11:15:00,22.0,22.02,21.95,22.01,24800.0,19.5339,19.5516,19.4895,19.5428,24800.0
2009-06-01 11:20:00,22.0,22.05,22.0,22.03,14000.0,19.5339,19.5783,19.5339,19.5605,14000.0
2009-06-01 11:25:00,22.03,22.04,21.99,22.0,18800.0,19.5605,19.5694,19.525,19.5339,18800.0
2009-06-01 11:30:00,22.02,22.06,22.0,22.05,7100.0,19.5516,19.5872,19.5339,19.5783,7100.0
2009-06-01 11:35:00,22.04,22.08,22.03,22.07,13800.0,19.5694,19.6049,19.5605,19.596,13800.0
2009-06-01 11:40:00,22.07,22.09,22.06,22.09,6000.0,19.596,19.6138,19.5872,19.6138,6000.0
2009-06-01 11:45:00,22.12,22.25,22.12,22.25,14500.0,19.6404,19.7559,19.6404,19.7559,14500.0
2009-06-01 11:50:00,22.27,22.37,22.27,22.37,16700.0,19.7736,19.8624,19.7736,19.8624,16700.0
2009-06-01 11:55:00,22.36,22.38,22.35,22.38,17600.0,19.8535,19.8713,19.8447,19.8713,17600.0
2009-06-01 12:00:00,22.38,22.38,22.27,22.3,23900.0,19.8713,19.8713,19.7736,19.8003,23900.0
2009-06-01 12:05:00,22.31,22.34,22.29,22.29,10100.0,19.8091,19.8358,19.7914,19.7914,10100.0
2009-06-01 12:10:00,22.28,22.32,22.16,22.2,22900.0,19.7825,19.818,19.676,19.7115,22900.0
2009-06-01 12:15:00,22.2,22.23,22.18,22.22,9000.0,19.7115,19.7381,19.6937,19.7292,9000.0
2009-06-01 12:20:00,22.23,22.26,22.21,22.24,27500.0,19.7381,19.7647,19.7204,19.747,27500.0
2009-06-01 12:25:00,22.24,22.26,22.24,22.26,10600.0,19.747,19.7647,19.747,19.7647,10600.0
2009-06-01 12:30:00,22.26,22.26,22.22,22.24,26400.0,19.7647,19.7647,19.7292,19.747,26400.0
2009-06-01 12:35:00,22.24,22.31,22.24,22.31,9900.0,19.747,19.8091,19.747,19.8091,9900.0
2009-06-01 12:40:00,22.32,22.4,22.3,22.4,18500.0,19.818,19.8891,19.8003,19.8891,18500.0
2009-06-01 12:45:00,22.4,22.5,22.4,22.5,22100.0,19.8891,19.9778,19.8891,19.9778,22100.0
2009-06-01 12:50:00,22.49,22.5,22.45,22.47,25200.0,19.969,19.9778,19.9334,19.9512,25200.0
2009-06-01 12:55:00,22.47,22.48,22.43,22.46,14300.0,19.9512,19.9601,19.9157,19.9423,14300.0
2009-06-01 13:00:00,22.47,22.47,22.43,22.44,13300.0,19.9512,19.9512,19.9157,19.9246,13300.0
2009-06-01 13:05:00,22.44,22.45,22.4,22.45,28600.0,19.9246,19.9334,19.8891,19.9334,28600.0
2009-06-01 13:10:00,22.46,22.46,22.39,22.41,12000.0,19.9423,19.9423,19.8802,19.8979,12000.0
2009-06-01 13:15:00,22.41,22.41,22.37,22.41,8100.0,19.8979,19.8979,19.8624,19.8979,8100.0
2009-06-01 13:20:00,22.41,22.42,22.38,22.4,26900.0,19.8979,19.9068,19.8713,19.8891,26900.0
2009-06-01 13:25:00,22.39,22.4,22.39,22.4,2500.0,19.8802,19.8891,19.8802,19.8891,2500.0
2009-06-01 13:30:00,22.4,22.41,22.33,22.37,48300.0,19.8891,19.8979,19.8269,19.8624,48300.0
2009-06-01 13:35:00,22.38,22.38,22.37,22.37,7800.0,19.8713,19.8713,19.8624,19.8624,7800.0
2009-06-01 13:40:00,22.36,22.37,22.33,22.36,14800.0,19.8535,19.8624,19.8269,19.8535,14800.0
2009-06-01 13:45:00,22.35,22.43,22.34,22.43,16000.0,19.8447,19.9157,19.8358,19.9157,16000.0
2009-06-01 13:50:00,22.43,22.48,22.4,22.41,14600.0,19.9157,19.9601,19.8891,19.8979,14600.0
2009-06-01 13:55:00,22.41,22.41,22.37,22.37,14300.0,19.8979,19.8979,19.8624,19.8624,14300.0
2009-06-01 14:00:00,22.36,22.39,22.33,22.33,11600.0,19.8535,19.8802,19.8269,19.8269,11600.0
2009-06-01 14:05:00,22.34,22.37,22.33,22.34,10100.0,19.8358,19.8624,19.8269,19.8358,10100.0
2009-06-01 14:10:00,22.34,22.35,22.28,22.32,9600.0,19.8358,19.8447,19.7825,19.818,9600.0
2009-06-01 14:15:00,22.34,22.36,22.33,22.34,8500.0,19.8358,19.8535,19.8269,19.8358,8500.0
2009-06-01 14:20:00,22.34,22.35,22.28,22.3,11000.0,19.8358,19.8447,19.7825,19.8003,11000.0
2009-06-01 14:25:00,22.3,22.34,22.29,22.34,8300.0,19.8003,19.8358,19.7914,19.8358,8300.0
2009-06-01 14:30:00,22.33,22.34,22.31,22.32,7300.0,19.8269,19.8358,19.8091,19.818,7300.0
2009-06-01 14:35:00,22.29,22.32,22.28,22.29,14300.0,19.7914,19.818,19.7825,19.7914,14300.0
2009-06-01 14:40:00,22.29,22.3,22.27,22.28,12200.0,19.7914,19.8003,19.7736,19.7825,12200.0
2009-06-01 14:45:00,22.28,22.3,22.28,22.28,7500.0,19.7825,19.8003,19.7825,19.7825,7500.0
2009-06-01 14:50:00,22.29,22.29,22.21,22.22,15300.0,19.7914,19.7914,19.7204,19.7292,15300.0
2009-06-01 14:55:00,22.21,22.27,22.19,22.22,27500.0,19.7204,19.7736,19.7026,19.7292,27500.0
2009-06-01 15:00:00,22.23,22.23,22.2,22.2,7600.0,19.7381,19.7381,19.7115,19.7115,7600.0
2009-06-01 15:05:00,22.21,22.21,22.12,22.13,42200.0,19.7204,19.7204,19.6404,19.6493,42200.0
2009-06-01 15:10:00,22.13,22.21,22.13,22.19,22400.0,19.6493,19.7204,19.6493,19.7026,22400.0
2009-06-01 15:15:00,22.18,22.2,22.15,22.19,15300.0,19.6937,19.7115,19.6671,19.7026,15300.0
2009-06-01 15:20:00,22.19,22.28,22.16,22.28,21100.0,19.7026,19.7825,19.676,19.7825,21100.0
2009-06-01 15:25:00,22.28,22.3,22.24,22.3,27600.0,19.7825,19.8003,19.747,19.8003,27600.0
2009-06-01 15:30:00,22.3,22.39,22.3,22.39,25600.0,19.8003,19.8802,19.8003,19.8802,25600.0
2009-06-01 15:35:00,22.38,22.45,22.36,22.45,21900.0,19.8713,19.9334,19.8535,19.9334,21900.0
2009-06-01 15:40:00,22.45,22.5,22.44,22.49,39900.0,19.9334,19.9778,19.9246,19.969,39900.0
2009-06-01 15:45:00,22.48,22.49,22.41,22.46,43900.0,19.9601,19.969,19.8979,19.9423,43900.0
2009-06-01 15:50:00,22.47,22.5,22.45,22.49,54900.0,19.9512,19.9778,19.9334,19.969,54900.0
2009-06-01 15:55:00,22.49,22.5,22.41,22.46,72100.0,19.969,19.9778,19.8979,19.9423,72100.0
2009-06-02 09:30:00,22.49,22.49,22.33,22.38,16600.0,19.969,19.969,19.8269,19.8713,16600.0
2009-06-02 09:35:00,22.37,22.78,22.37,22.74,70900.0,19.8624,20.2265,19.8624,20.1909,70900.0
2009-06-02 09:40:00,22.74,22.74,22.46,22.5,19300.0,20.1909,20.1909,19.9423,19.9778,19300.0
2009-06-02 09:45:00,22.5,22.55,22.43,22.51,31600.0,19.9778,20.0222,19.9157,19.9867,31600.0
2009-06-02 09:50:00,22.53,22.6,22.5,22.6,9600.0,20.0045,20.0666,19.9778,20.0666,9600.0
2009-06-02 09:55:00,22.64,22.7,22.6,22.6,7400.0,20.1021,20.1554,20.0666,20.0666,7400.0
2009-06-02 10:00:00,22.64,22.64,22.61,22.61,17600.0,20.1021,20.1021,20.0755,20.0755,17600.0
2009-06-02 10:05:00,22.61,22.62,22.44,22.44,51300.0,20.0755,20.0844,19.9246,19.9246,51300.0
2009-06-02 10:10:00,22.47,22.53,22.47,22.49,74000.0,19.9512,20.0045,19.9512,19.969,74000.0
2009-06-02 10:15:00,22.5,22.5,22.48,22.5,23800.0,19.9778,19.9778,19.9601,19.9778,23800.0
2009-06-02 10:20:00,22.5,22.5,22.49,22.5,8100.0,19.9778,19.9778,19.969,19.9778,8100.0
2009-06-02 10:25:00,22.5,22.51,22.49,22.5,16300.0,19.9778,19.9867,19.969,19.9778,16300.0
2009-06-02 10:30:00,22.5,22.51,22.49,22.5,16000.0,19.9778,19.9867,19.969,19.9778,16000.0
2009-06-02 10:35:00,22.5,22.52,22.49,22.52,28500.0,19.9778,19.9956,19.969,19.9956,28500.0
2009-06-02 10:40:00,22.52,22.59,22.52,22.55,23800.0,19.9956,20.0578,19.9956,20.0222,23800.0
2009-06-02 10:45:00,22.54,22.55,22.54,22.55,21700.0,20.0134,20.0222,20.0134,20.0222,21700.0
2009-06-02 10:50:00,22.56,22.61,22.56,22.61,5100.0,20.0311,20.0755,20.0311,20.0755,5100.0
2009-06-02 10:55:00,22.61,22.61,22.58,22.6,11400.0,20.0755,20.0755,20.0489,20.0666,11400.0
2009-06-02 11:00:00,22.6,22.6,22.55,22.56,9100.0,20.0666,20.0666,20.0222,20.0311,9100.0
2009-06-02 11:05:00,22.57,22.6,22.55,22.55,52600.0,20.04,20.0666,20.0222,20.0222,52600.0
2009-06-02 11:10:00,22.55,22.61,22.54,22.6,8200.0,20.0222,20.0755,20.0134,20.0666,8200.0
2009-06-02 11:15:00,22.6,22.6,22.59,22.6,3400.0,20.0666,20.0666,20.0578,20.0666,3400.0
2009-06-02 11:20:00,22.6,22.6,22.59,22.6,8000.0,20.0666,20.0666,20.0578,20.0666,8000.0
2009-06-02 11:25:00,22.6,22.63,22.58,22.58,6400.0,20.0666,20.0933,20.0489,20.0489,6400.0
2009-06-02 11:30:00,22.59,22.59,22.55,22.55,16800.0,20.0578,20.0578,20.0222,20.0222,16800.0
2009-06-02 11:35:00,22.56,22.66,22.55,22.66,6900.0,20.0311,20.1199,20.0222,20.1199,6900.0
2009-06-02 11:40:00,22.68,22.7,22.67,22.7,4200.0,20.1377,20.1554,20.1288,20.1554,4200.0
2009-06-02 11:45:00,22.7,22.7,22.66,22.68,8800.0,20.1554,20.1554,20.1199,20.1377,8800.0
2009-06-02 11:50:00,22.68,22.72,22.67,22.72,7600.0,20.1377,20.1732,20.1288,20.1732,7600.0
2009-06-02 11:55:00,22.71,22.73,22.7,22.73,5100.0,20.1643,20.1821,20.1554,20.1821,5100.0
2009-06-02 12:00:00,22.73,22.82,22.73,22.82,19500.0,20.1821,20.262,20.1821,20.262,19500.0
2009-06-02 12:05:00,22.84,22.87,22.82,22.86,5600.0,20.2797,20.3064,20.262,20.2975,5600.0
2009-06-02 12:10:00,22.86,22.87,22.8,22.8,6200.0,20.2975,20.3064,20.2442,20.2442,6200.0
2009-06-02 12:15:00,22.8,22.8,22.75,22.76,7400.0,20.2442,20.2442,20.1998,20.2087,7400.0
2009-06-02 12:20:00,22.76,22.76,22.71,22.73,5000.0,20.2087,20.2087,20.1643,20.1821,5000.0
2009-06-02 12:25:00,22.71,22.73,22.68,22.69,27100.0,20.1643,20.1821,20.1377,20.1465,27100.0
2009-06-02 12:30:00,22.68,22.72,22.68,22.71,10900.0,20.1377,20.1732,20.1377,20.1643,10900.0
2009-06-02 12:35:00,22.72,22.82,22.71,22.81,3600.0,20.1732,20.262,20.1643,20.2531,3600.0
2009-06-02 12:40:00,22.81,22.82,22.74,22.75,17900.0,20.2531,20.262,20.1909,20.1998,17900.0
2009-06-02 12:45:00,22.75,22.75,22.68,22.68,4900.0,20.1998,20.1998,20.1377,20.1377,4900.0
2009-06-02 12:50:00,22.69,22.7,22.66,22.68,16900.0,20.1465,20.1554,20.1199,20.1377,16900.0
2009-06-02 12:55:00,22.68,22.72,22.67,22.71,6400.0,20.1377,20.1732,20.1288,20.1643,6400.0
2009-06-02 13:00:00,22.72,22.72,22.69,22.71,3300.0,20.1732,20.1732,20.1465,20.1643,3300.0
2009-06-02 13:05:00,22.7,22.71,22.69,22.69,4500.0,20.1554,20.1643,20.1465,20.1465,4500.0
2009-06-02 13:10:00,22.69,22.7,22.66,22.66,4900.0,20.1465,20.1554,20.1199,20.1199,4900.0
2009-06-02 13:15:00,22.66,22.66,22.61,22.63,5000.0,20.1199,20.1199,20.0755,20.0933,5000.0
2009-06-02 13:20:00,22.62,22.65,22.61,22.65,3100.0,20.0844,20.111,20.0755,20.111,3100.0
2009-06-02 13:25:00,22.67,22.71,22.65,22.7,4600.0,20.1288,20.1643,20.111,20.1554,4600.0
2009-06-02 13:30:00,22.69,22.75,22.69,22.72,5900.0,20.1465,20.1998,20.1465,20.1732,5900.0
2009-06-02 13:35:00,22.73,22.77,22.72,22.76,13200.0,20.1821,20.2176,20.1732,20.2087,13200.0
2009-06-02 13:40:00,22.76,22.9,22.76,22.9,20100.0,20.2087,20.333,20.2087,20.333,20100.0
2009-06-02 13:45:00,22.9,22.92,22.84,22.88,7500.0,20.333,20.3508,20.2797,20.3152,7500.0
2009-06-02 13:50:00,22.87,22.9,22.82,22.82,9700.0,20.3064,20.333,20.262,20.262,9700.0
2009-06-02 13:55:00,22.84,22.88,22.82,22.86,6600.0,20.2797,20.3152,20.262,20.2975,6600.0
2009-06-02 14:00:00,22.86,22.88,22.86,22.86,8000.0,20.2975,20.3152,20.2975,20.2975,8000.0
2009-06-02 14:05:00,22.86,22.9,22.85,22.85,9800.0,20.2975,20.333,20.2886,20.2886,9800.0
2009-06-02 14:10:00,22.85,22.87,22.85,22.87,3900.0,20.2886,20.3064,20.2886,20.3064,3900.0
2009-06-02 14:15:00,22.86,22.97,22.86,22.96,12500.0,20.2975,20.3952,20.2975,20.3863,12500.0
2009-06-02 14:20:00,22.97,22.99,22.95,22.95,8300.0,20.3952,20.4129,20.3774,20.3774,8300.0
2009-06-02 14:25:00,22.96,22.99,22.95,22.95,7000.0,20.3863,20.4129,20.3774,20.3774,7000.0
2009-06-02 14:30:00,22.96,22.99,22.95,22.98,10700.0,20.3863,20.4129,20.3774,20.404,10700.0
2009-06-02 14:35:00,22.98,23.0,22.98,23.0,14700.0,20.404,20.4218,20.404,20.4218,14700.0
2009-06-02 14:40:00,23.0,23.0,22.99,22.99,19300.0,20.4218,20.4218,20.4129,20.4129,19300.0
2009-06-02 14:45:00,22.99,23.0,22.99,22.99,7200.0,20.4129,20.4218,20.4129,20.4129,7200.0
2009-06-02 14:50:00,22.99,23.05,22.99,23.03,40900.0,20.4129,20.4662,20.4129,20.4484,40900.0
2009-06-02 14:55:00,23.03,23.03,23.0,23.0,21600.0,20.4484,20.4484,20.4218,20.4218,21600.0
2009-06-02 15:00:00,23.0,23.01,23.0,23.01,8700.0,20.4218,20.4307,20.4218,20.4307,8700.0
2009-06-02 15:05:00,23.01,23.03,22.99,23.03,19000.0,20.4307,20.4484,20.4129,20.4484,19000.0
2009-06-02 15:10:00,23.03,23.06,23.02,23.05,16500.0,20.4484,20.4751,20.4396,20.4662,16500.0
2009-06-02 15:15:00,23.05,23.08,23.03,23.06,16700.0,20.4662,20.4928,20.4484,20.4751,16700.0
2009-06-02 15:20:00,23.05,23.15,23.03,23.15,27300.0,20.4662,20.555,20.4484,20.555,27300.0
2009-06-02 15:25:00,23.15,23.19,23.04,23.07,32700.0,20.555,20.5905,20.4573,20.4839,32700.0
2009-06-02 15:30:00,23.06,23.09,23.01,23.05,33700.0,20.4751,20.5017,20.4307,20.4662,33700.0
2009-06-02 15:35:00,23.05,23.2,23.04,23.2,27200.0,20.4662,20.5994,20.4573,20.5994,27200.0
2009-06-02 15:40:00,23.2,23.23,23.14,23.17,44100.0,20.5994,20.626,20.5461,20.5727,44100.0
2009-06-02 15:45:00,23.17,23.22,23.16,23.19,38900.0,20.5727,20.6171,20.5639,20.5905,38900.0
2009-06-02 15:50:00,23.17,23.22,23.06,23.11,45500.0,20.5727,20.6171,20.4751,20.5195,45500.0
2009-06-02 15:55:00,23.11,23.16,23.09,23.15,70900.0,20.5195,20.5639,20.5017,20.555,70900.0
2009-06-03 09:30:00,22.77,22.86,22.5,22.58,29500.0,20.2176,20.2975,19.9778,20.0489,29500.0
2009-06-03 09:35:00,22.58,22.68,22.42,22.5,28500.0,20.0489,20.1377,19.9068,19.9778,28500.0
2009-06-03 09:40:00,22.51,22.53,22.43,22.46,9400.0,19.9867,20.0045,19.9157,19.9423,9400.0
2009-06-03 09:45:00,22.49,22.54,22.49,22.5,18300.0,19.969,20.0134,19.969,19.9778,18300.0
2009-06-03 09:50:00,22.51,22.59,22.47,22.52,8300.0,19.9867,20.0578,19.9512,19.9956,8300.0
2009-06-03 09:55:00,22.48,22.61,22.48,22.61,5800.0,19.9601,20.0755,19.9601,20.0755,5800.0
2009-06-03 10:00:00,22.59,22.67,22.56,22.67,6200.0,20.0578,20.1288,20.0311,20.1288,6200.0
2009-06-03 10:05:00,22.66,22.72,22.65,22.72,12100.0,20.1199,20.1732,20.111,20.1732,12100.0
2009-06-03 10:10:00,22.72,22.75,22.69,22.7,7100.0,20.1732,20.1998,20.1465,20.1554,7100.0
2009-06-03 10:15:00,22.7,22.7,22.6,22.62,13700.0,20.1554,20.1554,20.0666,20.0844,13700.0
2009-06-03 10:20:00,22.62,22.66,22.61,22.65,3500.0,20.0844,20.1199,20.0755,20.111,3500.0
2009-06-03 10:25:00,22.67,22.69,22.66,22.69,1400.0,20.1288,20.1465,20.1199,20.1465,1400.0
2009-06-03 10:30:00,22.66,22.69,22.62,22.63,3000.0,20.1199,20.1465,20.0844,20.0933,3000.0
2009-06-03 10:35:00,22.64,22.67,22.59,22.59,6600.0,20.1021,20.1288,20.0578,20.0578,6600.0
2009-06-03 10:40:00,22.59,22.65,22.56,22.63,9600.0,20.0578,20.111,20.0311,20.0933,9600.0
2009-06-03 10:45:00,22.63,22.63,22.62,22.62,2200.0,20.0933,20.0933,20.0844,20.0844,2200.0
2009-06-03 10:50:00,22.63,22.64,22.62,22.62,9400.0,20.0933,20.1021,20.0844,20.0844,9400.0
2009-06-03 10:55:00,22.62,22.63,22.53,22.55,32600.0,20.0844,20.0933,20.0045,20.0222,32600.0
2009-06-03 11:00:00,22.54,22.62,22.51,22.61,12500.0,20.0134,20.0844,19.9867,20.0755,12500.0
2009-06-03 11:05:00,22.62,22.62,22.59,22.6,13500.0,20.0844,20.0844,20.0578,20.0666,13500.0
2009-06-03 11:10:00,22.6,22.71,22.6,22.71,9700.0,20.0666,20.1643,20.0666,20.1643,9700.0
2009-06-03 11:15:00,22.69,22.72,22.65,22.72,3900.0,20.1465,20.1732,20.111,20.1732,3900.0
2009-06-03 11:20:00,22.71,22.75,22.7,22.72,9800.0,20.1643,20.1998,20.1554,20.1732,9800.0
2009-06-03 11:25:00,22.75,22.81,22.72,22.74,9700.0,20.1998,20.2531,20.1732,20.1909,9700.0
2009-06-03 11:30:00,22.73,22.77,22.72,22.76,8800.0,20.1821,20.2176,20.1732,20.2087,8800.0
2009-06-03 11:35:00,22.76,22.83,22.73,22.8,10100.0,20.2087,20.2709,20.1821,20.2442,10100.0
2009-06-03 11:40:00,22.81,22.89,22.73,22.75,19200.0,20.2531,20.3241,20.1821,20.1998,19200.0
2009-06-03 11:45:00,22.74,22.75,22.72,22.73,4700.0,20.1909,20.1998,20.1732,20.1821,4700.0
2009-06-03 11:50:00,22.73,22.73,22.7,22.7,3300.0,20.1821,20.1821,20.1554,20.1554,3300.0
2009-06-03 11:55:00,22.7,22.75,22.7,22.73,9400.0,20.1554,20.1998,20.1554,20.1821,9400.0
2009-06-03 12:00:00,22.73,22.74,22.72,22.74,11700.0,20.1821,20.1909,20.1732,20.1909,11700.0
2009-06-03 12:05:00,22.74,22.75,22.74,22.75,5100.0,20.1909,20.1998,20.1909,20.1998,5100.0
2009-06-03 12:10:00,22.74,22.78,22.74,22.76,17200.0,20.1909,20.2265,20.1909,20.2087,17200.0
2009-06-03 12:15:00,22.76,22.79,22.74,22.74,17600.0,20.2087,20.2353,20.1909,20.1909,17600.0
2009-06-03 12:20:00,22.73,22.75,22.64,22.66,11300.0,20.1821,20.1998,20.1021,20.1199,11300.0
2009-06-03 12:25:00,22.65,22.65,22.58,22.58,4900.0,20.111,20.111,20.0489,20.0489,4900.0
2009-06-03 12:30:00,22.58,22.59,22.55,22.59,7900.0,20.0489,20.0578,20.0222,20.0578,7900.0
2009-06-03 12:35:00,22.58,22.58,22.54,22.56,21500.0,20.0489,20.0489,20.0134,20.0311,21500.0
2009-06-03 12:40:00,22.55,22.56,22.54,22.55,11600.0,20.0222,20.0311,20.0134,20.0222,11600.0
2009-06-03 12:45:00,22.56,22.59,22.55,22.58,10200.0,20.0311,20.0578,20.0222,20.0489,10200.0
2009-06-03 12:50:00,22.59,22.62,22.58,22.62,2900.0,20.0578,20.0844,20.0489,20.0844,2900.0
2009-06-03 12:55:00,22.63,22.63,22.58,22.58,5900.0,20.0933,20.0933,20.0489,20.0489,5900.0
2009-06-03 13:00:00,22.59,22.59,22.58,22.58,3500.0,20.0578,20.0578,20.0489,20.0489,3500.0
2009-06-03 13:05:00,22.58,22.59,22.58,22.58,4100.0,20.0489,20.0578,20.0489,20.0489,4100.0
2009-06-03 13:10:00,22.58,22.58,22.55,22.57,10200.0,20.0489,20.0489,20.0222,20.04,10200.0
2009-06-03 13:15:00,22.57,22.57,22.56,22.56,3800.0,20.04,20.04,20.0311,20.0311,3800.0
2009-06-03 13:20:00,22.57,22.57,22.56,22.56,5400.0,20.04,20.04,20.0311,20.0311,5400.0
2009-06-03 13:25:00,22.56,22.57,22.55,22.56,9100.0,20.0311,20.04,20.0222,20.0311,9100.0
2009-06-03 13:30:00,22.55,22.56,22.55,22.55,2100.0,20.0222,20.0311,20.0222,20.0222,2100.0
2009-06-03 13:35:00,22.55,22.56,22.55,22.55,7300.0,20.0222,20.0311,20.0222,20.0222,7300.0
2009-06-03 13:40:00,22.55,22.56,22.55,22.56,8200.0,20.0222,20.0311,20.0222,20.0311,8200.0
2009-06-03 13:45:00,22.56,22.56,22.55,22.55,3400.0,20.0311,20.0311,20.0222,20.0222,3400.0
2009-06-03 13:50:00,22.55,22.6,22.55,22.6,39200.0,20.0222,20.0666,20.0222,20.0666,39200.0
2009-06-03 13:55:00,22.59,22.6,22.59,22.59,6800.0,20.0578,20.0666,20.0578,20.0578,6800.0
2009-06-03 14:00:00,22.59,22.59,22.55,22.57,12100.0,20.0578,20.0578,20.0222,20.04,12100.0
2009-06-03 14:05:00,22.58,22.6,22.57,22.6,5800.0,20.0489,20.0666,20.04,20.0666,5800.0
2009-06-03 14:10:00,22.6,22.6,22.59,22.59,3900.0,20.0666,20.0666,20.0578,20.0578,3900.0
2009-06-03 14:15:00,22.6,22.6,22.59,22.6,7100.0,20.0666,20.0666,20.0578,20.0666,7100.0
2009-06-03 14:20:00,22.59,22.6,22.59,22.59,10600.0,20.0578,20.0666,20.0578,20.0578,10600.0
2009-06-03 14:25:00,22.59,22.61,22.59,22.6,29000.0,20.0578,20.0755,20.0578,20.0666,29000.0
2009-06-03 14:30:00,22.6,22.61,22.6,22.6,11300.0,20.0666,20.0755,20.0666,20.0666,11300.0
2009-06-03 14:35:00,22.6,22.61,22.6,22.61,12900.0,20.0666,20.0755,20.0666,20.0755,12900.0
2009-06-03 14:40:00,22.61,22.64,22.6,22.63,12200.0,20.0755,20.1021,20.0666,20.0933,12200.0
2009-06-03 14:45:00,22.63,22.64,22.61,22.61,67300.0,20.0933,20.1021,20.0755,20.0755,67300.0
2009-06-03 14:50:00,22.61,22.64,22.59,22.6,23300.0,20.0755,20.1021,20.0578,20.0666,23300.0
2009-06-03 14:55:00,22.62,22.67,22.62,22.65,12800.0,20.0844,20.1288,20.0844,20.111,12800.0
2009-06-03 15:00:00,22.65,22.66,22.55,22.55,24000.0,20.111,20.1199,20.0222,20.0222,24000.0
2009-06-03 15:05:00,22.56,22.57,22.55,22.55,18300.0,20.0311,20.04,20.0222,20.0222,18300.0
2009-06-03 15:10:00,22.54,22.56,22.54,22.54,17000.0,20.0134,20.0311,20.0134,20.0134,17000.0
2009-06-03 15:15:00,22.55,22.55,22.51,22.52,9000.0,20.0222,20.0222,19.9867,19.9956,9000.0
2009-06-03 15:20:00,22.53,22.55,22.48,22.53,14400.0,20.0045,20.0222,19.9601,20.0045,14400.0
2009-06-03 15:25:00,22.54,22.55,22.46,22.47,20600.0,20.0134,20.0222,19.9423,19.9512,20600.0
2009-06-03 15:30:00,22.46,22.52,22.45,22.51,13000.0,19.9423,19.9956,19.9334,19.9867,13000.0
2009-06-03 15:35:00,22.48,22.52,22.45,22.52,14200.0,19.9601,19.9956,19.9334,19.9956,14200.0
2009-06-03 15:40:00,22.52,22.55,22.49,22.51,60000.0,19.9956,20.0222,19.969,19.9867,60000.0
2009-06-03 15:45:00,22.49,22.61,22.48,22.61,42000.0,19.969,20.0755,19.9601,20.0755,42000.0
2009-06-03 15:50:00,22.62,22.78,22.6,22.76,59500.0,20.0844,20.2265,20.0666,20.2087,59500.0
2009-06-03 15:55:00,22.77,22.77,22.64,22.73,84000.0,20.2176,20.2176,20.1021,20.1821,84000.0
2009-06-04 09:30:00,22.8,22.87,22.63,22.65,8900.0,20.2442,20.3064,20.0933,20.111,8900.0
2009-06-04 09:35:00,22.65,22.94,22.64,22.94,13100.0,20.111,20.3685,20.1021,20.3685,13100.0
2009-06-04 09:40:00,22.9,23.1,22.89,23.09,15700.0,20.333,20.5106,20.3241,20.5017,15700.0
2009-06-04 09:45:00,23.09,23.3,23.05,23.27,31200.0,20.5017,20.6882,20.4662,20.6615,31200.0
2009-06-04 09:50:00,23.26,23.4,23.25,23.4,36000.0,20.6527,20.777,20.6438,20.777,36000.0
2009-06-04 09:55:00,23.4,23.88,23.38,23.83,173700.0,20.777,21.2032,20.7592,21.1588,173700.0
2009-06-04 10:00:00,23.86,23.87,23.72,23.74,53400.0,21.1854,21.1943,21.0611,21.0788,53400.0
2009-06-04 10:05:00,23.74,23.74,23.58,23.68,57400.0,21.0788,21.0788,20.9368,21.0256,57400.0
2009-06-04 10:10:00,23.69,23.69,23.54,23.56,20300.0,21.0344,21.0344,20.9013,20.919,20300.0
2009-06-04 10:15:00,23.53,23.55,23.39,23.39,22500.0,20.8924,20.9101,20.7681,20.7681,22500.0
2009-06-04 10:20:00,23.4,23.65,23.4,23.57,43700.0,20.777,20.9989,20.777,20.9279,43700.0
2009-06-04 10:25:00,23.55,23.6,23.5,23.54,14400.0,20.9101,20.9545,20.8657,20.9013,14400.0
2009-06-04 10:30:00,23.51,23.54,23.45,23.47,12500.0,20.8746,20.9013,20.8214,20.8391,12500.0
2009-06-04 10:35:00,23.47,23.55,23.45,23.55,7800.0,20.8391,20.9101,20.8214,20.9101,7800.0
2009-06-04 10:40:00,23.53,23.53,23.47,23.53,5800.0,20.8924,20.8924,20.8391,20.8924,5800.0
2009-06-04 10:45:00,23.53,23.61,23.52,23.59,9600.0,20.8924,20.9634,20.8835,20.9457,9600.0
2009-06-04 10:50:00,23.58,23.67,23.58,23.66,24000.0,20.9368,21.0167,20.9368,21.0078,24000.0
2009-06-04 10:55:00,23.66,23.74,23.66,23.74,15800.0,21.0078,21.0788,21.0078,21.0788,15800.0
2009-06-04 11:00:00,23.7,23.74,23.69,23.7,22700.0,21.0433,21.0788,21.0344,21.0433,22700.0
2009-06-04 11:05:00,23.7,23.71,23.7,23.7,9900.0,21.0433,21.0522,21.0433,21.0433,9900.0
2009-06-04 11:10:00,23.7,23.71,23.65,23.67,18100.0,21.0433,21.0522,20.9989,21.0167,18100.0
2009-06-04 11:15:00,23.68,23.69,23.67,23.67,21000.0,21.0256,21.0344,21.0167,21.0167,21000.0
2009-06-04 11:20:00,23.68,23.73,23.67,23.73,72100.0,21.0256,21.07,21.0167,21.07,72100.0
2009-06-04 11:25:00,23.72,23.79,23.72,23.76,20400.0,21.0611,21.1232,21.0611,21.0966,20400.0
2009-06-04 11:30:00,23.75,23.78,23.75,23.77,20000.0,21.0877,21.1144,21.0877,21.1055,20000.0
2009-06-04 11:35:00,23.75,23.77,23.75,23.77,8400.0,21.0877,21.1055,21.0877,21.1055,8400.0
2009-06-04 11:40:00,23.75,23.77,23.75,23.75,7400.0,21.0877,21.1055,21.0877,21.0877,7400.0
2009-06-04 11:45:00,23.76,23.78,23.75,23.77,3100.0,21.0966,21.1144,21.0877,21.1055,3100.0
2009-06-04 11:50:00,23.76,23.76,23.75,23.75,10200.0,21.0966,21.0966,21.0877,21.0877,10200.0
2009-06-04 11:55:00,23.76,23.8,23.75,23.78,23000.0,21.0966,21.1321,21.0877,21.1144,23000.0
2009-06-04 12:00:00,23.77,23.78,23.75,23.77,13600.0,21.1055,21.1144,21.0877,21.1055,13600.0
2009-06-04 12:05:00,23.77,23.8,23.77,23.78,12500.0,21.1055,21.1321,21.1055,21.1144,12500.0
2009-06-04 12:10:00,23.77,23.8,23.77,23.79,24200.0,21.1055,21.1321,21.1055,21.1232,24200.0
2009-06-04 12:15:00,23.79,23.8,23.78,23.79,9800.0,21.1232,21.1321,21.1144,21.1232,9800.0
2009-06-04 12:20:00,23.78,23.8,23.78,23.79,9900.0,21.1144,21.1321,21.1144,21.1232,9900.0
2009-06-04 12:25:00,23.79,23.87,23.78,23.87,57400.0,21.1232,21.1943,21.1144,21.1943,57400.0
2009-06-04 12:30:00,23.86,23.88,23.83,23.83,13500.0,21.1854,21.2032,21.1588,21.1588,13500.0
2009-06-04 12:35:00,23.83,23.9,23.83,23.9,35500.0,21.1588,21.2209,21.1588,21.2209,35500.0
2009-06-04 12:40:00,23.9,24.19,23.89,24.09,196300.0,21.2209,21.4784,21.212,21.3896,196300.0
2009-06-04 12:45:00,24.09,24.29,24.09,24.26,30700.0,21.3896,21.5672,21.3896,21.5406,30700.0
2009-06-04 12:50:00,24.3,24.41,24.04,24.41,40600.0,21.5761,21.6737,21.3452,21.6737,40600.0
2009-06-04 12:55:00,24.4,24.48,24.38,24.41,30100.0,21.6649,21.7359,21.6471,21.6737,30100.0
2009-06-04 13:00:00,24.41,24.56,24.41,24.44,38200.0,21.6737,21.8069,21.6737,21.7004,38200.0
2009-06-04 13:05:00,24.43,24.43,24.16,24.21,34200.0,21.6915,21.6915,21.4518,21.4962,34200.0
2009-06-04 13:10:00,24.18,24.3,24.18,24.24,6500.0,21.4695,21.5761,21.4695,21.5228,6500.0
2009-06-04 13:15:00,24.25,24.26,24.22,24.26,9500.0,21.5317,21.5406,21.505,21.5406,9500.0
2009-06-04 13:20:00,24.26,24.26,24.22,24.24,18600.0,21.5406,21.5406,21.505,21.5228,18600.0
2009-06-04 13:25:00,24.25,24.27,24.23,24.24,7200.0,21.5317,21.5494,21.5139,21.5228,7200.0
2009-06-04 13:30:00,24.24,24.26,24.12,24.25,34800.0,21.5228,21.5406,21.4162,21.5317,34800.0
2009-06-04 13:35:00,24.27,24.27,24.15,24.22,45600.0,21.5494,21.5494,21.4429,21.505,45600.0
2009-06-04 13:40:00,24.23,24.23,24.17,24.19,16700.0,21.5139,21.5139,21.4606,21.4784,16700.0
2009-06-04 13:45:00,24.18,24.25,24.17,24.21,293700.0,21.4695,21.5317,21.4606,21.4962,293700.0
2009-06-04 13:50:00,24.25,24.25,24.16,24.16,33000.0,21.5317,21.5317,21.4518,21.4518,33000.0
2009-06-04 13:55:00,24.15,24.17,24.11,24.14,24300.0,21.4429,21.4606,21.4074,21.434,24300.0
2009-06-04 14:00:00,24.12,24.14,24.11,24.12,2400.0,21.4162,21.434,21.4074,21.4162,2400.0
2009-06-04 14:05:00,24.11,24.14,24.04,24.04,11200.0,21.4074,21.434,21.3452,21.3452,11200.0
2009-06-04 14:10:00,24.04,24.07,24.01,24.04,21600.0,21.3452,21.3719,21.3186,21.3452,21600.0
2009-06-04 14:15:00,24.06,24.07,24.02,24.03,8200.0,21.363,21.3719,21.3275,21.3363,8200.0
2009-06-04 14:20:00,24.03,24.05,24.01,24.04,7800.0,21.3363,21.3541,21.3186,21.3452,7800.0
2009-06-04 14:25:00,24.03,24.03,23.98,24.0,8700.0,21.3363,21.3363,21.2919,21.3097,8700.0
2009-06-04 14:30:00,24.01,24.02,23.98,23.98,5800.0,21.3186,21.3275,21.2919,21.2919,5800.0
2009-06-04 14:35:00,23.98,23.98,23.92,23.95,5300.0,21.2919,21.2919,21.2387,21.2653,5300.0
2009-06-04 14:40:00,23.97,24.0,23.94,23.99,8000.0,21.2831,21.3097,21.2564,21.3008,8000.0
2009-06-04 14:45:00,24.0,24.0,23.95,23.95,12200.0,21.3097,21.3097,21.2653,21.2653,12200.0
2009-06-04 14:50:00,23.95,24.0,23.89,23.91,15700.0,21.2653,21.3097,21.212,21.2298,15700.0
2009-06-04 14:55:00,23.9,23.96,23.85,23.92,12700.0,21.2209,21.2742,21.1765,21.2387,12700.0
2009-06-04 15:00:00,23.93,23.94,23.84,23.86,23100.0,21.2475,21.2564,21.1676,21.1854,23100.0
2009-06-04 15:05:00,23.86,23.87,23.75,23.75,15500.0,21.1854,21.1943,21.0877,21.0877,15500.0
2009-06-04 15:10:00,23.75,23.76,23.7,23.73,18900.0,21.0877,21.0966,21.0433,21.07,18900.0
2009-06-04 15:15:00,23.71,23.79,23.71,23.79,14600.0,21.0522,21.1232,21.0522,21.1232,14600.0
2009-06-04 15:20:00,23.8,23.82,23.77,23.78,27700.0,21.1321,21.1499,21.1055,21.1144,27700.0
2009-06-04 15:25:00,23.77,23.81,23.75,23.76,22400.0,21.1055,21.141,21.0877,21.0966,22400.0
2009-06-04 15:30:00,23.75,23.81,23.74,23.77,25600.0,21.0877,21.141,21.0788,21.1055,25600.0
2009-06-04 15:35:00,23.77,23.8,23.74,23.78,30200.0,21.1055,21.1321,21.0788,21.1144,30200.0
2009-06-04 15:40:00,23.78,23.85,23.7,23.83,68600.0,21.1144,21.1765,21.0433,21.1588,68600.0
2009-06-04 15:45:00,23.83,23.87,23.78,23.79,51800.0,21.1588,21.1943,21.1144,21.1232,51800.0
2009-06-04 15:50:00,23.79,23.86,23.71,23.72,85900.0,21.1232,21.1854,21.0522,21.0611,85900.0
2009-06-04 15:55:00,23.74,23.88,23.66,23.77,210600.0,21.0788,21.2032,21.0078,21.1055,210600.0
2009-06-05 09:30:00,23.71,23.71,23.44,23.6,38600.0,21.0522,21.0522,20.8125,20.9545,38600.0
2009-06-05 09:35:00,23.58,23.77,23.51,23.51,33300.0,20.9368,21.1055,20.8746,20.8746,33300.0
2009-06-05 09:40:00,23.48,23.48,23.06,23.27,68200.0,20.848,20.848,20.4751,20.6615,68200.0
2009-06-05 09:45:00,23.29,23.29,23.19,23.19,26100.0,20.6793,20.6793,20.5905,20.5905,26100.0
2009-06-05 09:50:00,23.2,23.29,23.2,23.29,30900.0,20.5994,20.6793,20.5994,20.6793,30900.0
2009-06-05 09:55:00,23.3,23.3,23.22,23.25,33200.0,20.6882,20.6882,20.6171,20.6438,33200.0
2009-06-05 10:00:00,23.24,23.27,23.22,23.24,29200.0,20.6349,20.6615,20.6171,20.6349,29200.0
2009-06-05 10:05:00,23.21,23.26,23.12,23.22,61700.0,20.6083,20.6527,20.5283,20.6171,61700.0
2009-06-05 10:10:00,23.25,23.25,23.21,23.25,14800.0,20.6438,20.6438,20.6083,20.6438,14800.0
2009-06-05 10:15:00,23.24,23.35,23.23,23.3,11300.0,20.6349,20.7326,20.626,20.6882,11300.0
2009-06-05 10:20:00,23.34,23.34,23.25,23.29,23300.0,20.7237,20.7237,20.6438,20.6793,23300.0
2009-06-05 10:25:00,23.29,23.41,23.26,23.41,64900.0,20.6793,20.7858,20.6527,20.7858,64900.0
2009-06-05 10:30:00,23.41,23.43,23.3,23.39,21500.0,20.7858,20.8036,20.6882,20.7681,21500.0
2009-06-05 10:35:00,23.39,23.4,23.37,23.4,24500.0,20.7681,20.777,20.7503,20.777,24500.0
2009-06-05 10:40:00,23.4,23.5,23.38,23.47,21500.0,20.777,20.8657,20.7592,20.8391,21500.0
2009-06-05 10:45:00,23.49,23.5,23.46,23.46,6400.0,20.8569,20.8657,20.8302,20.8302,6400.0
2009-06-05 10:50:00,23.49,23.54,23.46,23.49,18400.0,20.8569,20.9013,20.8302,20.8569,18400.0
2009-06-05 10:55:00,23.49,23.5,23.48,23.5,12700.0,20.8569,20.8657,20.848,20.8657,12700.0
2009-06-05 11:00:00,23.5,23.51,23.49,23.49,17300.0,20.8657,20.8746,20.8569,20.8569,17300.0
2009-06-05 11:05:00,23.49,23.5,23.41,23.42,66700.0,20.8569,20.8657,20.7858,20.7947,66700.0
2009-06-05 11:10:00,23.42,23.46,23.39,23.43,8500.0,20.7947,20.8302,20.7681,20.8036,8500.0
2009-06-05 11:15:00,23.43,23.5,23.4,23.5,16700.0,20.8036,20.8657,20.777,20.8657,16700.0
2009-06-05 11:20:00,23.49,23.5,23.45,23.5,16000.0,20.8569,20.8657,20.8214,20.8657,16000.0
2009-06-05 11:25:00,23.5,23.5,23.48,23.5,23400.0,20.8657,20.8657,20.848,20.8657,23400.0
2009-06-05 11:30:00,23.49,23.5,23.48,23.48,9800.0,20.8569,20.8657,20.848,20.848,9800.0
2009-06-05 11:35:00,23.48,23.51,23.48,23.5,22100.0,20.848,20.8746,20.848,20.8657,22100.0
2009-06-05 11:40:00,23.5,23.5,23.43,23.46,19100.0,20.8657,20.8657,20.8036,20.8302,19100.0
2009-06-05 11:45:00,23.46,23.5,23.44,23.5,39800.0,20.8302,20.8657,20.8125,20.8657,39800.0
2009-06-05 11:50:00,23.5,23.5,23.4,23.5,16600.0,20.8657,20.8657,20.777,20.8657,16600.0
2009-06-05 11:55:00,23.5,23.5,23.41,23.47,9000.0,20.8657,20.8657,20.7858,20.8391,9000.0
2009-06-05 12:00:00,23.45,23.47,23.45,23.47,2900.0,20.8214,20.8391,20.8214,20.8391,2900.0
2009-06-05 12:05:00,23.45,23.47,23.43,23.44,3700.0,20.8214,20.8391,20.8036,20.8125,3700.0
2009-06-05 12:10:00,23.45,23.45,23.35,23.35,5200.0,20.8214,20.8214,20.7326,20.7326,5200.0
2009-06-05 12:15:00,23.37,23.42,23.35,23.35,5700.0,20.7503,20.7947,20.7326,20.7326,5700.0
2009-06-05 12:20:00,23.38,23.38,23.35,23.37,4900.0,20.7592,20.7592,20.7326,20.7503,4900.0
2009-06-05 12:25:00,23.38,23.4,23.33,23.37,10100.0,20.7592,20.777,20.7148,20.7503,10100.0
2009-06-05 12:30:00,23.38,23.39,23.36,23.38,6100.0,20.7592,20.7681,20.7414,20.7592,6100.0
2009-06-05 12:35:00,23.38,23.39,23.34,23.36,14600.0,20.7592,20.7681,20.7237,20.7414,14600.0
2009-06-05 12:40:00,23.36,23.36,23.11,23.21,115900.0,20.7414,20.7414,20.5195,20.6083,115900.0
2009-06-05 12:45:00,23.22,23.23,23.17,23.2,6900.0,20.6171,20.626,20.5727,20.5994,6900.0
2009-06-05 12:50:00,23.2,23.23,23.15,23.22,7900.0,20.5994,20.626,20.555,20.6171,7900.0
2009-06-05 12:55:00,23.22,23.24,23.2,23.23,3800.0,20.6171,20.6349,20.5994,20.626,3800.0
2009-06-05 13:00:00,23.24,23.25,23.23,23.23,1700.0,20.6349,20.6438,20.626,20.626,1700.0
2009-06-05 13:05:00,23.24,23.27,23.23,23.25,27500.0,20.6349,20.6615,20.626,20.6438,27500.0
2009-06-05 13:10:00,23.25,23.25,23.2,23.25,11600.0,20.6438,20.6438,20.5994,20.6438,11600.0
2009-06-05 13:15:00,23.23,23.25,23.21,23.24,4200.0,20.626,20.6438,20.6083,20.6349,4200.0
2009-06-05 13:20:00,23.23,23.23,23.18,23.19,1100.0,20.626,20.626,20.5816,20.5905,1100.0
2009-06-05 13:25:00,23.2,23.22,23.19,23.19,1000.0,20.5994,20.6171,20.5905,20.5905,1000.0
2009-06-05 13:30:00,23.22,23.25,23.17,23.17,16300.0,20.6171,20.6438,20.5727,20.5727,16300.0
2009-06-05 13:35:00,23.19,23.26,23.19,23.25,12000.0,20.5905,20.6527,20.5905,20.6438,12000.0
2009-06-05 13:40:00,23.24,23.27,23.24,23.26,2600.0,20.6349,20.6615,20.6349,20.6527,2600.0
2009-06-05 13:45:00,23.26,23.29,23.25,23.29,2600.0,20.6527,20.6793,20.6438,20.6793,2600.0
2009-06-05 13:50:00,23.29,23.3,23.28,23.28,800.0,20.6793,20.6882,20.6704,20.6704,800.0
2009-06-05 13:55:00,23.28,23.3,23.24,23.24,6200.0,20.6704,20.6882,20.6349,20.6349,6200.0
2009-06-05 14:00:00,23.25,23.26,23.22,23.25,15200.0,20.6438,20.6527,20.6171,20.6438,15200.0
2009-06-05 14:05:00,23.25,23.25,23.19,23.23,9700.0,20.6438,20.6438,20.5905,20.626,9700.0
2009-06-05 14:10:00,23.21,23.23,23.13,23.15,17000.0,20.6083,20.626,20.5372,20.555,17000.0
2009-06-05 14:15:00,23.15,23.19,22.82,22.89,94200.0,20.555,20.5905,20.262,20.3241,94200.0
2009-06-05 14:20:00,22.88,22.91,22.79,22.81,53000.0,20.3152,20.3419,20.2353,20.2531,53000.0
2009-06-05 14:25:00,22.83,22.83,22.73,22.74,22600.0,20.2709,20.2709,20.1821,20.1909,22600.0
2009-06-05 14:30:00,22.74,22.75,22.63,22.67,78900.0,20.1909,20.1998,20.0933,20.1288,78900.0
2009-06-05 14:35:00,22.66,22.73,22.65,22.69,34500.0,20.1199,20.1821,20.111,20.1465,34500.0
2009-06-05 14:40:00,22.69,22.76,22.69,22.74,16300.0,20.1465,20.2087,20.1465,20.1909,16300.0
2009-06-05 14:45:00,22.74,22.74,22.72,22.74,12400.0,20.1909,20.1909,20.1732,20.1909,12400.0
2009-06-05 14:50:00,22.74,22.75,22.71,22.72,21200.0,20.1909,20.1998,20.1643,20.1732,21200.0
2009-06-05 14:55:00,22.73,22.73,22.67,22.67,19700.0,20.1821,20.1821,20.1288,20.1288,19700.0
2009-06-05 15:00:00,22.65,22.72,22.63,22.72,17300.0,20.111,20.1732,20.0933,20.1732,17300.0
2009-06-05 15:05:00,22.72,22.78,22.72,22.75,24600.0,20.1732,20.2265,20.1732,20.1998,24600.0
2009-06-05 15:10:00,22.74,22.78,22.74,22.76,15700.0,20.1909,20.2265,20.1909,20.2087,15700.0
2009-06-05 15:15:00,22.76,22.78,22.76,22.77,5000.0,20.2087,20.2265,20.2087,20.2176,5000.0
2009-06-05 15:20:00,22.78,22.82,22.77,22.81,11700.0,20.2265,20.262,20.2176,20.2531,11700.0
2009-06-05 15:25:00,22.82,22.9,22.82,22.88,12300.0,20.262,20.333,20.262,20.3152,12300.0
2009-06-05 15:30:00,22.89,22.93,22.87,22.93,9500.0,20.3241,20.3596,20.3064,20.3596,9500.0
2009-06-05 15:35:00,22.94,23.02,22.94,23.02,12800.0,20.3685,20.4396,20.3685,20.4396,12800.0
2009-06-05 15:40:00,23.02,23.09,23.01,23.06,11200.0,20.4396,20.5017,20.4307,20.4751,11200.0
2009-06-05 15:45:00,23.06,23.08,22.92,22.93,17600.0,20.4751,20.4928,20.3508,20.3596,17600.0
2009-06-05 15:50:00,22.92,23.01,22.91,22.95,22800.0,20.3508,20.4307,20.3419,20.3774,22800.0
2009-06-05 15:55:00,22.96,22.97,22.84,22.91,49100.0,20.3863,20.3952,20.2797,20.3419,49100.0
2009-06-08 09:30:00,22.7,22.76,22.66,22.72,12800.0,20.1554,20.2087,20.1199,20.1732,12800.0
2009-06-08 09:35:00,22.71,22.71,22.05,22.13,18000.0,20.1643,20.1643,19.5783,19.6493,18000.0
2009-06-08 09:40:00,22.12,22.3,22.12,22.22,10500.0,19.6404,19.8003,19.6404,19.7292,10500.0
2009-06-08 09:45:00,22.23,22.23,22.19,22.22,2200.0,19.7381,19.7381,19.7026,19.7292,2200.0
2009-06-08 09:50:00,22.2,22.35,22.2,22.29,7700.0,19.7115,19.8447,19.7115,19.7914,7700.0
2009-06-08 09:55:00,22.29,22.32,22.24,22.31,4000.0,19.7914,19.818,19.747,19.8091,4000.0
2009-06-08 10:00:00,22.29,22.36,22.21,22.35,9100.0,19.7914,19.8535,19.7204,19.8447,9100.0
2009-06-08 10:05:00,22.37,22.45,22.37,22.42,1200.0,19.8624,19.9334,19.8624,19.9068,1200.0
2009-06-08 10:10:00,22.45,22.46,22.37,22.37,5200.0,19.9334,19.9423,19.8624,19.8624,5200.0
2009-06-08 10:15:00,22.37,22.37,22.24,22.32,2600.0,19.8624,19.8624,19.747,19.818,2600.0
2009-06-08 10:20:00,22.31,22.33,22.31,22.33,1100.0,19.8091,19.8269,19.8091,19.8269,1100.0
2009-06-08 10:25:00,22.34,22.45,22.34,22.44,1400.0,19.8358,19.9334,19.8358,19.9246,1400.0
2009-06-08 10:30:00,22.43,22.52,22.43,22.46,6700.0,19.9157,19.9956,19.9157,19.9423,6700.0
2009-06-08 10:35:00,22.46,22.62,22.46,22.62,3300.0,19.9423,20.0844,19.9423,20.0844,3300.0
2009-06-08 10:40:00,22.62,22.63,22.56,22.63,4700.0,20.0844,20.0933,20.0311,20.0933,4700.0
2009-06-08 10:45:00,22.63,22.63,22.61,22.61,1900.0,20.0933,20.0933,20.0755,20.0755,1900.0
2009-06-08 10:50:00,22.63,22.71,22.63,22.69,4800.0,20.0933,20.1643,20.0933,20.1465,4800.0
2009-06-08 10:55:00,22.68,22.68,22.52,22.52,11200.0,20.1377,20.1377,19.9956,19.9956,11200.0
2009-06-08 11:00:00,22.5,22.5,22.45,22.45,7200.0,19.9778,19.9778,19.9334,19.9334,7200.0
2009-06-08 11:05:00,22.46,22.52,22.45,22.47,9200.0,19.9423,19.9956,19.9334,19.9512,9200.0
2009-06-08 11:10:00,22.46,22.49,22.46,22.49,4800.0,19.9423,19.969,19.9423,19.969,4800.0
2009-06-08 11:15:00,22.47,22.55,22.47,22.55,4700.0,19.9512,20.0222,19.9512,20.0222,4700.0
2009-06-08 11:20:00,22.54,22.59,22.52,22.59,5100.0,20.0134,20.0578,19.9956,20.0578,5100.0
2009-06-08 11:25:00,22.61,22.61,22.49,22.5,5000.0,20.0755,20.0755,19.969,19.9778,5000.0
2009-06-08 11:30:00,22.51,22.51,22.41,22.43,6100.0,19.9867,19.9867,19.8979,19.9157,6100.0
2009-06-08 11:35:00,22.46,22.53,22.4,22.53,10600.0,19.9423,20.0045,19.8891,20.0045,10600.0
2009-06-08 11:40:00,22.54,22.6,22.48,22.6,5300.0,20.0134,20.0666,19.9601,20.0666,5300.0
2009-06-08 11:45:00,22.59,22.61,22.45,22.45,6000.0,20.0578,20.0755,19.9334,19.9334,6000.0
2009-06-08 11:50:00,22.47,22.54,22.47,22.5,4800.0,19.9512,20.0134,19.9512,19.9778,4800.0
2009-06-08 11:55:00,22.48,22.52,22.46,22.49,2600.0,19.9601,19.9956,19.9423,19.969,2600.0
2009-06-08 12:00:00,22.48,22.49,22.37,22.4,6700.0,19.9601,19.969,19.8624,19.8891,6700.0
2009-06-08 12:05:00,22.39,22.41,22.35,22.35,3600.0,19.8802,19.8979,19.8447,19.8447,3600.0
2009-06-08 12:10:00,22.35,22.41,22.32,22.32,6100.0,19.8447,19.8979,19.818,19.818,6100.0
2009-06-08 12:15:00,22.34,22.34,22.27,22.28,9900.0,19.8358,19.8358,19.7736,19.7825,9900.0
2009-06-08 12:20:00,22.29,22.44,22.28,22.43,4900.0,19.7914,19.9246,19.7825,19.9157,4900.0
2009-06-08 12:25:00,22.43,22.49,22.42,22.49,5400.0,19.9157,19.969,19.9068,19.969,5400.0
2009-06-08 12:30:00,22.48,22.51,22.42,22.42,8200.0,19.9601,19.9867,19.9068,19.9068,8200.0
2009-06-08 12:35:00,22.42,22.52,22.39,22.51,4600.0,19.9068,19.9956,19.8802,19.9867,4600.0
2009-06-08 12:40:00,22.55,22.55,22.51,22.52,5800.0,20.0222,20.0222,19.9867,19.9956,5800.0
2009-06-08 12:45:00,22.51,22.53,22.47,22.52,3800.0,19.9867,20.0045,19.9512,19.9956,3800.0
2009-06-08 12:50:00,22.53,22.55,22.51,22.51,4800.0,20.0045,20.0222,19.9867,19.9867,4800.0
2009-06-08 12:55:00,22.51,22.51,22.42,22.44,8100.0,19.9867,19.9867,19.9068,19.9246,8100.0
2009-06-08 13:00:00,22.42,22.45,22.36,22.36,9400.0,19.9068,19.9334,19.8535,19.8535,9400.0
2009-06-08 13:05:00,22.36,22.39,22.35,22.36,7400.0,19.8535,19.8802,19.8447,19.8535,7400.0
2009-06-08 13:10:00,22.35,22.37,22.33,22.34,10300.0,19.8447,19.8624,19.8269,19.8358,10300.0
2009-06-08 13:15:00,22.33,22.37,22.31,22.32,8600.0,19.8269,19.8624,19.8091,19.818,8600.0
2009-06-08 13:20:00,22.33,22.33,22.3,22.3,7100.0,19.8269,19.8269,19.8003,19.8003,7100.0
2009-06-08 13:25:00,22.3,22.33,22.27,22.32,7600.0,19.8003,19.8269,19.7736,19.818,7600.0
2009-06-08 13:30:00,22.32,22.33,22.31,22.32,4700.0,19.818,19.8269,19.8091,19.818,4700.0
2009-06-08 13:35:00,22.33,22.33,22.32,22.33,4400.0,19.8269,19.8269,19.818,19.8269,4400.0
2009-06-08 13:40:00,22.32,22.32,22.29,22.32,4100.0,19.818,19.818,19.7914,19.818,4100.0
2009-06-08 13:45:00,22.32,22.37,22.31,22.34,6500.0,19.818,19.8624,19.8091,19.8358,6500.0
2009-06-08 13:50:00,22.34,22.36,22.29,22.34,4100.0,19.8358,19.8535,19.7914,19.8358,4100.0
2009-06-08 13:55:00,22.35,22.36,22.33,22.35,3700.0,19.8447,19.8535,19.8269,19.8447,3700.0
2009-06-08 14:00:00,22.33,22.37,22.28,22.37,22000.0,19.8269,19.8624,19.7825,19.8624,22000.0
2009-06-08 14:05:00,22.37,22.39,22.33,22.35,4400.0,19.8624,19.8802,19.8269,19.8447,4400.0
2009-06-08 14:10:00,22.37,22.41,22.36,22.41,3500.0,19.8624,19.8979,19.8535,19.8979,3500.0
2009-06-08 14:15:00,22.39,22.39,22.36,22.38,5600.0,19.8802,19.8802,19.8535,19.8713,5600.0
2009-06-08 14:20:00,22.38,22.4,22.36,22.37,12700.0,19.8713,19.8891,19.8535,19.8624,12700.0
2009-06-08 14:25:00,22.38,22.38,22.37,22.37,2700.0,19.8713,19.8713,19.8624,19.8624,2700.0
2009-06-08 14:30:00,22.37,22.41,22.36,22.39,10300.0,19.8624,19.8979,19.8535,19.8802,10300.0
2009-06-08 14:35:00,22.4,22.41,22.36,22.41,8900.0,19.8891,19.8979,19.8535,19.8979,8900.0
2009-06-08 14:40:00,22.4,22.43,22.37,22.37,6800.0,19.8891,19.9157,19.8624,19.8624,6800.0
2009-06-08 14:45:00,22.37,22.37,22.35,22.36,11100.0,19.8624,19.8624,19.8447,19.8535,11100.0
2009-06-08 14:50:00,22.37,22.41,22.37,22.39,5300.0,19.8624,19.8979,19.8624,19.8802,5300.0
2009-06-08 14:55:00,22.39,22.44,22.39,22.42,4700.0,19.8802,19.9246,19.8802,19.9068,4700.0
2009-06-08 15:00:00,22.42,22.46,22.41,22.44,6200.0,19.9068,19.9423,19.8979,19.9246,6200.0
2009-06-08 15:05:00,22.44,22.46,22.43,22.45,4500.0,19.9246,19.9423,19.9157,19.9334,4500.0
2009-06-08 15:10:00,22.45,22.46,22.4,22.4,7900.0,19.9334,19.9423,19.8891,19.8891,7900.0
2009-06-08 15:15:00,22.38,22.44,22.37,22.44,10700.0,19.8713,19.9246,19.8624,19.9246,10700.0
2009-06-08 15:20:00,22.44,22.54,22.43,22.53,9700.0,19.9246,20.0134,19.9157,20.0045,9700.0
2009-06-08 15:25:00,22.52,22.54,22.5,22.51,10300.0,19.9956,20.0134,19.9778,19.9867,10300.0
2009-06-08 15:30:00,22.52,22.57,22.5,22.54,26500.0,19.9956,20.04,19.9778,20.0134,26500.0
2009-06-08 15:35:00,22.56,22.6,22.54,22.57,10500.0,20.0311,20.0666,20.0134,20.04,10500.0
2009-06-08 15:40:00,22.57,22.62,22.57,22.58,16300.0,20.04,20.0844,20.04,20.0489,16300.0
2009-06-08 15:45:00,22.6,22.61,22.5,22.57,20400.0,20.0666,20.0755,19.9778,20.04,20400.0
2009-06-08 15:50:00,22.56,22.59,22.48,22.55,23600.0,20.0311,20.0578,19.9601,20.0222,23600.0
2009-06-08 15:55:00,22.54,22.58,22.48,22.5,28900.0,20.0134,20.0489,19.9601,19.9778,28900.0
2009-06-09 09:30:00,22.36,23.05,22.36,22.74,136500.0,19.8535,20.4662,19.8535,20.1909,136500.0
2009-06-09 09:35:00,22.73,22.73,22.55,22.68,78200.0,20.1821,20.1821,20.0222,20.1377,78200.0
2009-06-09 09:40:00,22.66,22.88,22.64,22.87,13100.0,20.1199,20.3152,20.1021,20.3064,13100.0
2009-06-09 09:45:00,22.88,23.5,22.88,23.25,68600.0,20.3152,20.8657,20.3152,20.6438,68600.0
2009-06-09 09:50:00,23.26,23.33,23.12,23.23,32200.0,20.6527,20.7148,20.5283,20.626,32200.0
2009-06-09 09:55:00,23.23,23.23,23.13,23.15,8600.0,20.626,20.626,20.5372,20.555,8600.0
2009-06-09 10:00:00,23.15,23.18,23.05,23.06,63100.0,20.555,20.5816,20.4662,20.4751,63100.0
2009-06-09 10:05:00,23.04,23.08,22.98,23.01,7200.0,20.4573,20.4928,20.404,20.4307,7200.0
2009-06-09 10:10:00,23.0,23.1,23.0,23.01,4000.0,20.4218,20.5106,20.4218,20.4307,4000.0
2009-06-09 10:15:00,23.03,23.04,22.99,22.99,7100.0,20.4484,20.4573,20.4129,20.4129,7100.0
2009-06-09 10:20:00,22.99,23.0,22.89,22.99,12700.0,20.4129,20.4218,20.3241,20.4129,12700.0
2009-06-09 10:25:00,22.99,23.04,22.98,22.99,4600.0,20.4129,20.4573,20.404,20.4129,4600.0
2009-06-09 10:30:00,23.0,23.0,22.95,22.99,4000.0,20.4218,20.4218,20.3774,20.4129,4000.0
2009-06-09 10:35:00,22.98,22.98,22.95,22.95,2800.0,20.404,20.404,20.3774,20.3774,2800.0
2009-06-09 10:40:00,22.95,23.03,22.95,23.03,62800.0,20.3774,20.4484,20.3774,20.4484,62800.0
2009-06-09 10:45:00,23.02,23.03,22.98,23.0,6400.0,20.4396,20.4484,20.404,20.4218,6400.0
2009-06-09 10:50:00,23.0,23.01,22.98,22.98,4700.0,20.4218,20.4307,20.404,20.404,4700.0
2009-06-09 10:55:00,22.98,22.98,22.97,22.98,3600.0,20.404,20.404,20.3952,20.404,3600.0
2009-06-09 11:00:00,22.97,23.03,22.97,23.02,7800.0,20.3952,20.4484,20.3952,20.4396,7800.0
2009-06-09 11:05:00,23.03,23.03,23.01,23.03,2500.0,20.4484,20.4484,20.4307,20.4484,2500.0
2009-06-09 11:10:00,23.02,23.03,23.0,23.01,4400.0,20.4396,20.4484,20.4218,20.4307,4400.0
2009-06-09 11:15:00,23.02,23.06,23.01,23.02,14200.0,20.4396,20.4751,20.4307,20.4396,14200.0
2009-06-09 11:20:00,23.0,23.06,23.0,23.06,16900.0,20.4218,20.4751,20.4218,20.4751,16900.0
2009-06-09 11:25:00,23.06,23.07,23.04,23.06,4300.0,20.4751,20.4839,20.4573,20.4751,4300.0
2009-06-09 11:30:00,23.05,23.05,23.02,23.02,2900.0,20.4662,20.4662,20.4396,20.4396,2900.0
2009-06-09 11:35:00,23.03,23.07,23.02,23.07,6100.0,20.4484,20.4839,20.4396,20.4839,6100.0
2009-06-09 11:40:00,23.07,23.08,23.06,23.06,1400.0,20.4839,20.4928,20.4751,20.4751,1400.0
2009-06-09 11:45:00,23.06,23.07,23.06,23.07,2000.0,20.4751,20.4839,20.4751,20.4839,2000.0
2009-06-09 11:50:00,23.06,23.15,23.06,23.15,8700.0,20.4751,20.555,20.4751,20.555,8700.0
2009-06-09 11:55:00,23.13,23.19,23.13,23.18,4300.0,20.5372,20.5905,20.5372,20.5816,4300.0
2009-06-09 12:00:00,23.19,23.22,23.18,23.22,3700.0,20.5905,20.6171,20.5816,20.6171,3700.0
2009-06-09 12:05:00,23.21,23.25,23.21,23.23,5300.0,20.6083,20.6438,20.6083,20.626,5300.0
2009-06-09 12:10:00,23.23,23.25,23.21,23.21,3700.0,20.626,20.6438,20.6083,20.6083,3700.0
2009-06-09 12:15:00,23.22,23.22,23.14,23.16,5400.0,20.6171,20.6171,20.5461,20.5639,5400.0
2009-06-09 12:20:00,23.13,23.19,23.13,23.19,5800.0,20.5372,20.5905,20.5372,20.5905,5800.0
2009-06-09 12:25:00,23.19,23.2,23.18,23.2,3400.0,20.5905,20.5994,20.5816,20.5994,3400.0
2009-06-09 12:30:00,23.19,23.2,23.15,23.2,10400.0,20.5905,20.5994,20.555,20.5994,10400.0
2009-06-09 12:35:00,23.16,23.19,23.09,23.11,20100.0,20.5639,20.5905,20.5017,20.5195,20100.0
2009-06-09 12:40:00,23.11,23.13,23.09,23.1,6600.0,20.5195,20.5372,20.5017,20.5106,6600.0
2009-06-09 12:45:00,23.09,23.12,23.06,23.1,22600.0,20.5017,20.5283,20.4751,20.5106,22600.0
2009-06-09 12:50:00,23.08,23.11,23.04,23.08,16500.0,20.4928,20.5195,20.4573,20.4928,16500.0
2009-06-09 12:55:00,23.08,23.1,23.04,23.06,10600.0,20.4928,20.5106,20.4573,20.4751,10600.0
2009-06-09 13:00:00,23.05,23.11,23.0,23.1,17200.0,20.4662,20.5195,20.4218,20.5106,17200.0
2009-06-09 13:05:00,23.1,23.12,23.09,23.12,13900.0,20.5106,20.5283,20.5017,20.5283,13900.0
2009-06-09 13:10:00,23.11,23.11,23.04,23.07,11100.0,20.5195,20.5195,20.4573,20.4839,11100.0
2009-06-09 13:15:00,23.07,23.1,23.07,23.1,2500.0,20.4839,20.5106,20.4839,20.5106,2500.0
2009-06-09 13:20:00,23.1,23.13,23.06,23.09,10600.0,20.5106,20.5372,20.4751,20.5017,10600.0
2009-06-09 13:25:00,23.11,23.13,23.08,23.12,4900.0,20.5195,20.5372,20.4928,20.5283,4900.0
2009-06-09 13:30:00,23.11,23.12,23.09,23.11,5200.0,20.5195,20.5283,20.5017,20.5195,5200.0
2009-06-09 13:35:00,23.11,23.18,23.09,23.18,7100.0,20.5195,20.5816,20.5017,20.5816,7100.0
2009-06-09 13:40:00,23.18,23.18,23.15,23.18,4500.0,20.5816,20.5816,20.555,20.5816,4500.0
2009-06-09 13:45:00,23.17,23.18,23.15,23.15,4300.0,20.5727,20.5816,20.555,20.555,4300.0
2009-06-09 13:50:00,23.14,23.16,23.09,23.16,24700.0,20.5461,20.5639,20.5017,20.5639,24700.0
2009-06-09 13:55:00,23.15,23.17,23.13,23.15,5300.0,20.555,20.5727,20.5372,20.555,5300.0
2009-06-09 14:00:00,23.14,23.15,23.09,23.11,19000.0,20.5461,20.555,20.5017,20.5195,19000.0
2009-06-09 14:05:00,23.11,23.11,23.09,23.11,9000.0,20.5195,20.5195,20.5017,20.5195,9000.0
2009-06-09 14:10:00,23.1,23.11,23.07,23.07,5600.0,20.5106,20.5195,20.4839,20.4839,5600.0
2009-06-09 14:15:00,23.09,23.14,23.08,23.13,7100.0,20.5017,20.5461,20.4928,20.5372,7100.0
2009-06-09 14:20:00,23.13,23.14,23.12,23.13,4500.0,20.5372,20.5461,20.5283,20.5372,4500.0
2009-06-09 14:25:00,23.13,23.15,23.1,23.15,24600.0,20.5372,20.555,20.5106,20.555,24600.0
2009-06-09 14:30:00,23.16,23.2,23.16,23.18,3700.0,20.5639,20.5994,20.5639,20.5816,3700.0
2009-06-09 14:35:00,23.18,23.18,23.14,23.15,12100.0,20.5816,20.5816,20.5461,20.555,12100.0
2009-06-09 14:40:00,23.15,23.18,23.14,23.16,5800.0,20.555,20.5816,20.5461,20.5639,5800.0
2009-06-09 14:45:00,23.15,23.18,23.15,23.15,7500.0,20.555,20.5816,20.555,20.555,7500.0
2009-06-09 14:50:00,23.16,23.18,23.15,23.15,4800.0,20.5639,20.5816,20.555,20.555,4800.0
2009-06-09 14:55:00,23.15,23.21,23.15,23.21,8600.0,20.555,20.6083,20.555,20.6083,8600.0
2009-06-09 15:00:00,23.21,23.21,23.16,23.17,6600.0,20.6083,20.6083,20.5639,20.5727,6600.0
2009-06-09 15:05:00,23.16,23.18,23.16,23.18,4700.0,20.5639,20.5816,20.5639,20.5816,4700.0
2009-06-09 15:10:00,23.18,23.25,23.15,23.24,570100.0,20.5816,20.6438,20.555,20.6349,570100.0
2009-06-09 15:15:00,23.23,23.27,23.2,23.26,19800.0,20.626,20.6615,20.5994,20.6527,19800.0
2009-06-09 15:20:00,23.28,23.29,23.18,23.23,100800.0,20.6704,20.6793,20.5816,20.626,100800.0
2009-06-09 15:25:00,23.23,23.27,23.21,23.27,15100.0,20.626,20.6615,20.6083,20.6615,15100.0
2009-06-09 15:30:00,23.25,23.27,23.21,23.24,14400.0,20.6438,20.6615,20.6083,20.6349,14400.0
2009-06-09 15:35:00,23.23,23.25,23.23,23.25,15600.0,20.626,20.6438,20.626,20.6438,15600.0
2009-06-09 15:40:00,23.24,23.25,23.24,23.25,15400.0,20.6349,20.6438,20.6349,20.6438,15400.0
2009-06-09 15:45:00,23.25,23.25,23.24,23.25,14900.0,20.6438,20.6438,20.6349,20.6438,14900.0
2009-06-09 15:50:00,23.25,23.25,23.24,23.25,38300.0,20.6438,20.6438,20.6349,20.6438,38300.0
2009-06-09 15:55:00,23.24,23.31,23.19,23.25,46500.0,20.6349,20.697,20.5905,20.6438,46500.0
2009-06-10 09:30:00,23.36,23.36,22.71,22.77,77400.0,20.7414,20.7414,20.1643,20.2176,77400.0
2009-06-10 09:35:00,22.77,23.19,22.74,23.19,21200.0,20.2176,20.5905,20.1909,20.5905,21200.0
2009-06-10 09:40:00,23.16,23.19,22.98,23.19,18400.0,20.5639,20.5905,20.404,20.5905,18400.0
2009-06-10 09:45:00,23.18,23.25,23.17,23.23,63300.0,20.5816,20.6438,20.5727,20.626,63300.0
2009-06-10 09:50:00,23.23,23.25,23.22,23.24,172400.0,20.626,20.6438,20.6171,20.6349,172400.0
2009-06-10 09:55:00,23.25,23.25,23.23,23.25,8300.0,20.6438,20.6438,20.626,20.6438,8300.0
2009-06-10 10:00:00,23.25,23.25,23.24,23.25,20000.0,20.6438,20.6438,20.6349,20.6438,20000.0
2009-06-10 10:05:00,23.24,23.25,23.24,23.25,9900.0,20.6349,20.6438,20.6349,20.6438,9900.0
2009-06-10 10:10:00,23.25,23.27,23.24,23.25,26400.0,20.6438,20.6615,20.6349,20.6438,26400.0
2009-06-10 10:15:00,23.26,23.31,23.02,23.19,37000.0,20.6527,20.697,20.4396,20.5905,37000.0
2009-06-10 10:20:00,23.19,23.25,23.19,23.23,3300.0,20.5905,20.6438,20.5905,20.626,3300.0
2009-06-10 10:25:00,23.25,23.25,23.22,23.22,600.0,20.6438,20.6438,20.6171,20.6171,600.0
2009-06-10 10:30:00,23.23,23.24,23.09,23.09,7600.0,20.626,20.6349,20.5017,20.5017,7600.0
2009-06-10 10:35:00,23.09,23.16,23.05,23.16,6000.0,20.5017,20.5639,20.4662,20.5639,6000.0
2009-06-10 10:40:00,23.17,23.17,23.1,23.11,4500.0,20.5727,20.5727,20.5106,20.5195,4500.0
2009-06-10 10:45:00,23.08,23.13,23.08,23.13,2300.0,20.4928,20.5372,20.4928,20.5372,2300.0
2009-06-10 10:50:00,23.13,23.24,23.12,23.22,4500.0,20.5372,20.6349,20.5283,20.6171,4500.0
2009-06-10 10:55:00,23.22,23.25,23.22,23.23,3800.0,20.6171,20.6438,20.6171,20.626,3800.0
2009-06-10 11:00:00,23.24,23.25,23.22,23.25,4800.0,20.6349,20.6438,20.6171,20.6438,4800.0
2009-06-10 11:05:00,23.25,23.25,23.23,23.24,3700.0,20.6438,20.6438,20.626,20.6349,3700.0
2009-06-10 11:10:00,23.25,23.25,23.23,23.24,2000.0,20.6438,20.6438,20.626,20.6349,2000.0
2009-06-10 11:15:00,23.24,23.25,23.23,23.24,2500.0,20.6349,20.6438,20.626,20.6349,2500.0
2009-06-10 11:20:00,23.24,23.25,23.21,23.24,6000.0,20.6349,20.6438,20.6083,20.6349,6000.0
2009-06-10 11:25:00,23.24,23.24,23.22,23.23,6100.0,20.6349,20.6349,20.6171,20.626,6100.0
2009-06-10 11:30:00,23.23,23.23,23.22,23.22,18000.0,20.626,20.626,20.6171,20.6171,18000.0
2009-06-10 11:35:00,23.22,23.23,23.18,23.23,4400.0,20.6171,20.626,20.5816,20.626,4400.0
2009-06-10 11:40:00,23.21,23.23,23.21,23.22,1400.0,20.6083,20.626,20.6083,20.6171,1400.0
2009-06-10 11:45:00,23.22,23.23,23.21,23.23,1900.0,20.6171,20.626,20.6083,20.626,1900.0
2009-06-10 11:50:00,23.23,23.23,23.2,23.22,33700.0,20.626,20.626,20.5994,20.6171,33700.0
2009-06-10 11:55:00,23.23,23.23,23.2,23.23,80500.0,20.626,20.626,20.5994,20.626,80500.0
2009-06-10 12:00:00,23.23,23.25,23.22,23.25,32200.0,20.626,20.6438,20.6171,20.6438,32200.0
2009-06-10 12:05:00,23.25,23.25,23.24,23.25,5400.0,20.6438,20.6438,20.6349,20.6438,5400.0
2009-06-10 12:10:00,23.25,23.25,23.24,23.24,11700.0,20.6438,20.6438,20.6349,20.6349,11700.0
2009-06-10 12:15:00,23.24,23.25,23.22,23.22,31300.0,20.6349,20.6438,20.6171,20.6171,31300.0
2009-06-10 12:20:00,23.24,23.24,23.22,23.24,12100.0,20.6349,20.6349,20.6171,20.6349,12100.0
2009-06-10 12:25:00,23.24,23.25,23.24,23.25,5500.0,20.6349,20.6438,20.6349,20.6438,5500.0
2009-06-10 12:30:00,23.25,23.25,23.23,23.24,3000.0,20.6438,20.6438,20.626,20.6349,3000.0
2009-06-10 12:35:00,23.25,23.25,23.23,23.25,11100.0,20.6438,20.6438,20.626,20.6438,11100.0
2009-06-10 12:40:00,23.25,23.25,23.24,23.25,1200.0,20.6438,20.6438,20.6349,20.6438,1200.0
2009-06-10 12:45:00,23.24,23.25,23.24,23.25,8600.0,20.6349,20.6438,20.6349,20.6438,8600.0
2009-06-10 12:50:00,23.25,23.25,23.24,23.24,1300.0,20.6438,20.6438,20.6349,20.6349,1300.0
2009-06-10 12:55:00,23.25,23.25,23.24,23.25,2100.0,20.6438,20.6438,20.6349,20.6438,2100.0
2009-06-10 13:00:00,23.25,23.25,23.24,23.24,7200.0,20.6438,20.6438,20.6349,20.6349,7200.0
2009-06-10 13:05:00,23.24,23.25,23.23,23.24,5300.0,20.6349,20.6438,20.626,20.6349,5300.0
2009-06-10 13:10:00,23.24,23.25,23.24,23.25,6500.0,20.6349,20.6438,20.6349,20.6438,6500.0
2009-06-10 13:15:00,23.25,23.25,23.24,23.25,4600.0,20.6438,20.6438,20.6349,20.6438,4600.0
2009-06-10 13:20:00,23.24,23.25,23.24,23.25,9800.0,20.6349,20.6438,20.6349,20.6438,9800.0
2009-06-10 13:25:00,23.25,23.25,23.24,23.25,3100.0,20.6438,20.6438,20.6349,20.6438,3100.0
2009-06-10 13:30:00,23.25,23.25,23.24,23.25,2800.0,20.6438,20.6438,20.6349,20.6438,2800.0
2009-06-10 13:35:00,23.25,23.25,23.24,23.24,3400.0,20.6438,20.6438,20.6349,20.6349,3400.0
2009-06-10 13:40:00,23.24,23.25,23.24,23.25,3900.0,20.6349,20.6438,20.6349,20.6438,3900.0
2009-06-10 13:45:00,23.25,23.25,23.23,23.23,7600.0,20.6438,20.6438,20.626,20.626,7600.0
2009-06-10 13:50:00,23.23,23.28,23.23,23.25,33000.0,20.626,20.6704,20.626,20.6438,33000.0
2009-06-10 13:55:00,23.25,23.29,23.25,23.26,11800.0,20.6438,20.6793,20.6438,20.6527,11800.0
2009-06-10 14:00:00,23.27,23.27,23.21,23.25,68400.0,20.6615,20.6615,20.6083,20.6438,68400.0
2009-06-10 14:05:00,23.25,23.25,23.24,23.24,14800.0,20.6438,20.6438,20.6349,20.6349,14800.0
2009-06-10 14:10:00,23.25,23.25,23.24,23.25,14800.0,20.6438,20.6438,20.6349,20.6438,14800.0
2009-06-10 14:15:00,23.25,23.25,23.24,23.25,7400.0,20.6438,20.6438,20.6349,20.6438,7400.0
2009-06-10 14:20:00,23.25,23.25,23.24,23.25,9300.0,20.6438,20.6438,20.6349,20.6438,9300.0
2009-06-10 14:25:00,23.24,23.25,23.24,23.24,7100.0,20.6349,20.6438,20.6349,20.6349,7100.0
2009-06-10 14:30:00,23.24,23.25,23.24,23.25,8900.0,20.6349,20.6438,20.6349,20.6438,8900.0
2009-06-10 14:35:00,23.25,23.29,23.24,23.28,29500.0,20.6438,20.6793,20.6349,20.6704,29500.0
2009-06-10 14:40:00,23.27,23.29,23.26,23.27,9900.0,20.6615,20.6793,20.6527,20.6615,9900.0
2009-06-10 14:45:00,23.27,23.28,23.27,23.27,8300.0,20.6615,20.6704,20.6615,20.6615,8300.0
2009-06-10 14:50:00,23.28,23.28,23.24,23.25,14900.0,20.6704,20.6704,20.6349,20.6438,14900.0
2009-06-10 14:55:00,23.24,23.25,23.24,23.25,6300.0,20.6349,20.6438,20.6349,20.6438,6300.0
2009-06-10 15:00:00,23.25,23.25,23.19,23.19,7400.0,20.6438,20.6438,20.5905,20.5905,7400.0
2009-06-10 15:05:00,23.19,23.2,23.12,23.16,6800.0,20.5905,20.5994,20.5283,20.5639,6800.0
2009-06-10 15:10:00,23.16,23.23,23.15,23.2,8400.0,20.5639,20.626,20.555,20.5994,8400.0
2009-06-10 15:15:00,23.2,23.25,23.17,23.25,35200.0,20.5994,20.6438,20.5727,20.6438,35200.0
2009-06-10 15:20:00,23.24,23.25,23.21,23.21,4600.0,20.6349,20.6438,20.6083,20.6083,4600.0
2009-06-10 15:25:00,23.21,23.23,23.19,23.21,11800.0,20.6083,20.626,20.5905,20.6083,11800.0
2009-06-10 15:30:00,23.21,23.25,23.2,23.24,18300.0,20.6083,20.6438,20.5994,20.6349,18300.0
2009-06-10 15:35:00,23.23,23.25,23.22,23.23,18700.0,20.626,20.6438,20.6171,20.626,18700.0
2009-06-10 15:40:00,23.23,23.25,23.19,23.25,47100.0,20.626,20.6438,20.5905,20.6438,47100.0
2009-06-10 15:45:00,23.25,23.35,23.25,23.28,37000.0,20.6438,20.7326,20.6438,20.6704,37000.0
2009-06-10 15:50:00,23.27,23.28,23.22,23.26,34900.0,20.6615,20.6704,20.6171,20.6527,34900.0
2009-06-10 15:55:00,23.26,23.28,23.23,23.23,80700.0,20.6527,20.6704,20.626,20.626,80700.0
2009-06-11 09:30:00,23.26,23.3,23.23,23.28,4800.0,20.6527,20.6882,20.626,20.6704,4800.0
2009-06-11 09:35:00,23.25,23.26,23.15,23.15,5000.0,20.6438,20.6527,20.555,20.555,5000.0
2009-06-11 09:40:00,23.15,23.17,22.97,23.07,55700.0,20.555,20.5727,20.3952,20.4839,55700.0
2009-06-11 09:45:00,23.08,23.22,23.08,23.1,4200.0,20.4928,20.6171,20.4928,20.5106,4200.0
2009-06-11 09:50:00,23.14,23.18,23.09,23.1,5100.0,20.5461,20.5816,20.5017,20.5106,5100.0
2009-06-11 09:55:00,23.1,23.1,23.07,23.07,104000.0,20.5106,20.5106,20.4839,20.4839,104000.0
2009-06-11 10:00:00,23.05,23.09,23.05,23.07,2000.0,20.4662,20.5017,20.4662,20.4839,2000.0
2009-06-11 10:05:00,23.08,23.18,23.06,23.15,4900.0,20.4928,20.5816,20.4751,20.555,4900.0
2009-06-11 10:10:00,23.16,23.28,23.16,23.25,215900.0,20.5639,20.6704,20.5639,20.6438,215900.0
2009-06-11 10:15:00,23.24,23.25,23.14,23.15,13600.0,20.6349,20.6438,20.5461,20.555,13600.0
2009-06-11 10:20:00,23.16,23.16,23.11,23.11,2700.0,20.5639,20.5639,20.5195,20.5195,2700.0
2009-06-11 10:25:00,23.14,23.19,23.14,23.19,3400.0,20.5461,20.5905,20.5461,20.5905,3400.0
2009-06-11 10:30:00,23.2,23.25,23.2,23.2,23000.0,20.5994,20.6438,20.5994,20.5994,23000.0
2009-06-11 10:35:00,23.22,23.25,23.22,23.25,2300.0,20.6171,20.6438,20.6171,20.6438,2300.0
2009-06-11 10:40:00,23.25,23.25,23.24,23.25,4100.0,20.6438,20.6438,20.6349,20.6438,4100.0
2009-06-11 10:45:00,23.24,23.27,23.24,23.26,11600.0,20.6349,20.6615,20.6349,20.6527,11600.0
2009-06-11 10:50:00,23.26,23.28,23.24,23.25,8700.0,20.6527,20.6704,20.6349,20.6438,8700.0
2009-06-11 10:55:00,23.24,23.35,23.24,23.34,10500.0,20.6349,20.7326,20.6349,20.7237,10500.0
2009-06-11 11:00:00,23.34,23.36,23.29,23.36,4500.0,20.7237,20.7414,20.6793,20.7414,4500.0
2009-06-11 11:05:00,23.38,23.5,23.31,23.31,16900.0,20.7592,20.8657,20.697,20.697,16900.0
2009-06-11 11:10:00,23.31,23.34,23.28,23.33,18100.0,20.697,20.7237,20.6704,20.7148,18100.0
2009-06-11 11:15:00,23.33,23.4,23.3,23.35,11900.0,20.7148,20.777,20.6882,20.7326,11900.0
2009-06-11 11:20:00,23.34,23.34,23.3,23.31,5400.0,20.7237,20.7237,20.6882,20.697,5400.0
2009-06-11 11:25:00,23.3,23.31,23.24,23.24,12300.0,20.6882,20.697,20.6349,20.6349,12300.0
2009-06-11 11:30:00,23.25,23.32,23.25,23.32,7000.0,20.6438,20.7059,20.6438,20.7059,7000.0
2009-06-11 11:35:00,23.32,23.33,23.29,23.29,3500.0,20.7059,20.7148,20.6793,20.6793,3500.0
2009-06-11 11:40:00,23.33,23.35,23.27,23.3,4700.0,20.7148,20.7326,20.6615,20.6882,4700.0
2009-06-11 11:45:00,23.28,23.33,23.26,23.33,7400.0,20.6704,20.7148,20.6527,20.7148,7400.0
2009-06-11 11:50:00,23.34,23.41,23.34,23.39,5800.0,20.7237,20.7858,20.7237,20.7681,5800.0
2009-06-11 11:55:00,23.39,23.39,23.3,23.31,6700.0,20.7681,20.7681,20.6882,20.697,6700.0
2009-06-11 12:00:00,23.3,23.31,23.24,23.25,14700.0,20.6882,20.697,20.6349,20.6438,14700.0
2009-06-11 12:05:00,23.24,23.27,23.24,23.27,2900.0,20.6349,20.6615,20.6349,20.6615,2900.0
2009-06-11 12:10:00,23.27,23.28,23.23,23.26,4700.0,20.6615,20.6704,20.626,20.6527,4700.0
2009-06-11 12:15:00,23.26,23.29,23.25,23.27,8500.0,20.6527,20.6793,20.6438,20.6615,8500.0
2009-06-11 12:20:00,23.27,23.3,23.27,23.28,3000.0,20.6615,20.6882,20.6615,20.6704,3000.0
2009-06-11 12:25:00,23.3,23.3,23.27,23.29,2300.0,20.6882,20.6882,20.6615,20.6793,2300.0
2009-06-11 12:30:00,23.28,23.35,23.28,23.35,2100.0,20.6704,20.7326,20.6704,20.7326,2100.0
2009-06-11 12:35:00,23.35,23.37,23.34,23.35,1500.0,20.7326,20.7503,20.7237,20.7326,1500.0
2009-06-11 12:40:00,23.37,23.39,23.35,23.35,6600.0,20.7503,20.7681,20.7326,20.7326,6600.0
2009-06-11 12:45:00,23.38,23.43,23.37,23.42,4800.0,20.7592,20.8036,20.7503,20.7947,4800.0
2009-06-11 12:50:00,23.42,23.45,23.41,23.44,2600.0,20.7947,20.8214,20.7858,20.8125,2600.0
2009-06-11 12:55:00,23.44,23.5,23.42,23.5,10400.0,20.8125,20.8657,20.7947,20.8657,10400.0
2009-06-11 13:00:00,23.49,23.55,23.45,23.49,10300.0,20.8569,20.9101,20.8214,20.8569,10300.0
2009-06-11 13:05:00,23.49,23.51,23.48,23.5,6400.0,20.8569,20.8746,20.848,20.8657,6400.0
2009-06-11 13:10:00,23.5,23.51,23.48,23.49,4200.0,20.8657,20.8746,20.848,20.8569,4200.0
2009-06-11 13:15:00,23.49,23.59,23.49,23.59,5400.0,20.8569,20.9457,20.8569,20.9457,5400.0
2009-06-11 13:20:00,23.59,23.6,23.54,23.6,21600.0,20.9457,20.9545,20.9013,20.9545,21600.0
2009-06-11 13:25:00,23.6,23.65,23.59,23.65,6300.0,20.9545,20.9989,20.9457,20.9989,6300.0
2009-06-11 13:30:00,23.63,23.63,23.61,23.61,3600.0,20.9812,20.9812,20.9634,20.9634,3600.0
2009-06-11 13:35:00,23.62,23.62,23.6,23.61,1900.0,20.9723,20.9723,20.9545,20.9634,1900.0
2009-06-11 13:40:00,23.6,23.63,23.58,23.63,6000.0,20.9545,20.9812,20.9368,20.9812,6000.0
2009-06-11 13:45:00,23.63,23.63,23.58,23.59,8000.0,20.9812,20.9812,20.9368,20.9457,8000.0
2009-06-11 13:50:00,23.59,23.6,23.58,23.59,2800.0,20.9457,20.9545,20.9368,20.9457,2800.0
2009-06-11 13:55:00,23.61,23.67,23.59,23.66,5800.0,20.9634,21.0167,20.9457,21.0078,5800.0
2009-06-11 14:00:00,23.68,23.69,23.61,23.69,12200.0,21.0256,21.0344,20.9634,21.0344,12200.0
2009-06-11 14:05:00,23.69,23.71,23.67,23.7,4800.0,21.0344,21.0522,21.0167,21.0433,4800.0
2009-06-11 14:10:00,23.7,23.71,23.65,23.68,6500.0,21.0433,21.0522,20.9989,21.0256,6500.0
2009-06-11 14:15:00,23.69,23.78,23.68,23.75,9800.0,21.0344,21.1144,21.0256,21.0877,9800.0
2009-06-11 14:20:00,23.75,23.79,23.72,23.72,6900.0,21.0877,21.1232,21.0611,21.0611,6900.0
2009-06-11 14:25:00,23.72,23.72,23.7,23.7,6400.0,21.0611,21.0611,21.0433,21.0433,6400.0
2009-06-11 14:30:00,23.72,23.72,23.62,23.64,12300.0,21.0611,21.0611,20.9723,20.9901,12300.0
2009-06-11 14:35:00,23.64,23.66,23.6,23.61,9100.0,20.9901,21.0078,20.9545,20.9634,9100.0
2009-06-11 14:40:00,23.62,23.64,23.61,23.64,4300.0,20.9723,20.9901,20.9634,20.9901,4300.0
2009-06-11 14:45:00,23.64,23.74,23.64,23.73,8800.0,20.9901,21.0788,20.9901,21.07,8800.0
2009-06-11 14:50:00,23.73,23.78,23.72,23.78,12900.0,21.07,21.1144,21.0611,21.1144,12900.0
2009-06-11 14:55:00,23.78,23.87,23.77,23.87,8900.0,21.1144,21.1943,21.1055,21.1943,8900.0
2009-06-11 15:00:00,23.88,23.89,23.8,23.81,14900.0,21.2032,21.212,21.1321,21.141,14900.0
2009-06-11 15:05:00,23.81,23.85,23.8,23.83,9800.0,21.141,21.1765,21.1321,21.1588,9800.0
2009-06-11 15:10:00,23.83,23.85,23.8,23.81,12500.0,21.1588,21.1765,21.1321,21.141,12500.0
2009-06-11 15:15:00,23.81,23.84,23.79,23.83,9500.0,21.141,21.1676,21.1232,21.1588,9500.0
2009-06-11 15:20:00,23.82,23.89,23.8,23.89,10600.0,21.1499,21.212,21.1321,21.212,10600.0
2009-06-11 15:25:00,23.88,23.9,23.8,23.82,15000.0,21.2032,21.2209,21.1321,21.1499,15000.0
2009-06-11 15:30:00,23.81,23.88,23.76,23.83,15200.0,21.141,21.2032,21.0966,21.1588,15200.0
2009-06-11 15:35:00,23.84,23.97,23.83,23.93,13400.0,21.1676,21.2831,21.1588,21.2475,13400.0
2009-06-11 15:40:00,23.92,24.0,23.88,23.95,20100.0,21.2387,21.3097,21.2032,21.2653,20100.0
2009-06-11 15:45:00,23.95,23.96,23.85,23.93,19500.0,21.2653,21.2742,21.1765,21.2475,19500.0
2009-06-11 15:50:00,23.93,23.99,23.89,23.96,34100.0,21.2475,21.3008,21.212,21.2742,34100.0
2009-06-11 15:55:00,23.95,24.0,23.89,23.9,88800.0,21.2653,21.3097,21.212,21.2209,88800.0
2009-06-12 09:30:00,23.5,23.63,23.5,23.6,21500.0,20.8657,20.9812,20.8657,20.9545,21500.0
2009-06-12 09:35:00,23.62,23.89,23.53,23.82,15400.0,20.9723,21.212,20.8924,21.1499,15400.0
2009-06-12 09:40:00,23.83,24.07,23.83,24.07,25600.0,21.1588,21.3719,21.1588,21.3719,25600.0
2009-06-12 09:45:00,24.07,24.14,24.07,24.14,7300.0,21.3719,21.434,21.3719,21.434,7300.0
2009-06-12 09:50:00,24.11,24.13,24.0,24.02,9000.0,21.4074,21.4251,21.3097,21.3275,9000.0
2009-06-12 09:55:00,23.99,24.08,23.94,23.98,19800.0,21.3008,21.3807,21.2564,21.2919,19800.0
2009-06-12 10:00:00,24.0,24.06,23.95,24.03,18600.0,21.3097,21.363,21.2653,21.3363,18600.0
2009-06-12 10:05:00,24.05,24.05,23.99,24.01,6400.0,21.3541,21.3541,21.3008,21.3186,6400.0
2009-06-12 10:10:00,24.0,24.06,23.99,23.99,20200.0,21.3097,21.363,21.3008,21.3008,20200.0
2009-06-12 10:15:00,23.99,24.04,23.98,24.0,20500.0,21.3008,21.3452,21.2919,21.3097,20500.0
2009-06-12 10:20:00,24.0,24.03,23.99,23.99,15500.0,21.3097,21.3363,21.3008,21.3008,15500.0
2009-06-12 10:25:00,24.0,24.01,23.98,24.01,18600.0,21.3097,21.3186,21.2919,21.3186,18600.0
2009-06-12 10:30:00,24.01,24.03,23.98,23.99,10200.0,21.3186,21.3363,21.2919,21.3008,10200.0
2009-06-12 10:35:00,23.99,24.01,23.99,24.0,13100.0,21.3008,21.3186,21.3008,21.3097,13100.0
2009-06-12 10:40:00,24.0,24.02,23.99,24.01,13100.0,21.3097,21.3275,21.3008,21.3186,13100.0
2009-06-12 10:45:00,24.01,24.03,23.99,24.0,8900.0,21.3186,21.3363,21.3008,21.3097,8900.0
2009-06-12 10:50:00,24.01,24.01,23.99,24.0,10600.0,21.3186,21.3186,21.3008,21.3097,10600.0
2009-06-12 10:55:00,24.01,24.01,23.99,24.01,9200.0,21.3186,21.3186,21.3008,21.3186,9200.0
2009-06-12 11:00:00,24.0,24.06,24.0,24.01,16500.0,21.3097,21.363,21.3097,21.3186,16500.0
2009-06-12 11:05:00,24.0,24.01,23.97,23.98,15100.0,21.3097,21.3186,21.2831,21.2919,15100.0
2009-06-12 11:10:00,23.97,23.98,23.97,23.97,6500.0,21.2831,21.2919,21.2831,21.2831,6500.0
2009-06-12 11:15:00,23.98,23.98,23.93,23.94,13200.0,21.2919,21.2919,21.2475,21.2564,13200.0
2009-06-12 11:20:00,23.93,23.94,23.93,23.94,3400.0,21.2475,21.2564,21.2475,21.2564,3400.0
2009-06-12 11:25:00,23.93,23.94,23.91,23.93,6300.0,21.2475,21.2564,21.2298,21.2475,6300.0
2009-06-12 11:30:00,23.93,23.94,23.87,23.88,8300.0,21.2475,21.2564,21.1943,21.2032,8300.0
2009-06-12 11:35:00,23.87,23.9,23.85,23.88,18100.0,21.1943,21.2209,21.1765,21.2032,18100.0
2009-06-12 11:40:00,23.87,23.88,23.87,23.87,5800.0,21.1943,21.2032,21.1943,21.1943,5800.0
2009-06-12 11:45:00,23.87,23.88,23.85,23.87,6400.0,21.1943,21.2032,21.1765,21.1943,6400.0
2009-06-12 11:50:00,23.87,23.88,23.85,23.87,4900.0,21.1943,21.2032,21.1765,21.1943,4900.0
2009-06-12 11:55:00,23.85,23.88,23.84,23.87,6400.0,21.1765,21.2032,21.1676,21.1943,6400.0
2009-06-12 12:00:00,23.87,23.88,23.84,23.86,10100.0,21.1943,21.2032,21.1676,21.1854,10100.0
2009-06-12 12:05:00,23.84,23.85,23.81,23.85,7000.0,21.1676,21.1765,21.141,21.1765,7000.0
2009-06-12 12:10:00,23.84,23.86,23.84,23.84,4200.0,21.1676,21.1854,21.1676,21.1676,4200.0
2009-06-12 12:15:00,23.84,23.9,23.83,23.9,31000.0,21.1676,21.2209,21.1588,21.2209,31000.0
2009-06-12 12:20:00,23.88,23.92,23.87,23.87,42700.0,21.2032,21.2387,21.1943,21.1943,42700.0
2009-06-12 12:25:00,23.88,23.89,23.86,23.86,4200.0,21.2032,21.212,21.1854,21.1854,4200.0
2009-06-12 12:30:00,23.88,23.88,23.84,23.86,4100.0,21.2032,21.2032,21.1676,21.1854,4100.0
2009-06-12 12:35:00,23.86,23.86,23.84,23.86,3400.0,21.1854,21.1854,21.1676,21.1854,3400.0
2009-06-12 12:40:00,23.85,23.86,23.81,23.83,10700.0,21.1765,21.1854,21.141,21.1588,10700.0
2009-06-12 12:45:00,23.83,23.86,23.82,23.85,5500.0,21.1588,21.1854,21.1499,21.1765,5500.0
2009-06-12 12:50:00,23.85,23.86,23.83,23.85,13400.0,21.1765,21.1854,21.1588,21.1765,13400.0
2009-06-12 12:55:00,23.86,23.87,23.82,23.87,9800.0,21.1854,21.1943,21.1499,21.1943,9800.0
2009-06-12 13:00:00,23.87,23.9,23.84,23.85,9400.0,21.1943,21.2209,21.1676,21.1765,9400.0
2009-06-12 13:05:00,23.85,23.86,23.83,23.85,8500.0,21.1765,21.1854,21.1588,21.1765,8500.0
2009-06-12 13:10:00,23.85,23.87,23.85,23.87,6900.0,21.1765,21.1943,21.1765,21.1943,6900.0
2009-06-12 13:15:00,23.86,23.89,23.84,23.85,9900.0,21.1854,21.212,21.1676,21.1765,9900.0
2009-06-12 13:20:00,23.85,23.85,23.83,23.83,9100.0,21.1765,21.1765,21.1588,21.1588,9100.0
2009-06-12 13:25:00,23.84,23.85,23.83,23.84,9900.0,21.1676,21.1765,21.1588,21.1676,9900.0
2009-06-12 13:30:00,23.84,23.85,23.8,23.8,9600.0,21.1676,21.1765,21.1321,21.1321,9600.0
2009-06-12 13:35:00,23.81,23.81,23.8,23.8,57300.0,21.141,21.141,21.1321,21.1321,57300.0
2009-06-12 13:40:00,23.81,23.81,23.8,23.8,5800.0,21.141,21.141,21.1321,21.1321,5800.0
2009-06-12 13:45:00,23.81,23.81,23.8,23.8,6900.0,21.141,21.141,21.1321,21.1321,6900.0
2009-06-12 13:50:00,23.8,23.81,23.8,23.8,30700.0,21.1321,21.141,21.1321,21.1321,30700.0
2009-06-12 13:55:00,23.8,23.81,23.8,23.8,79100.0,21.1321,21.141,21.1321,21.1321,79100.0
2009-06-12 14:00:00,23.8,23.81,23.8,23.8,9200.0,21.1321,21.141,21.1321,21.1321,9200.0
2009-06-12 14:05:00,23.8,23.8,23.75,23.75,102200.0,21.1321,21.1321,21.0877,21.0877,102200.0
2009-06-12 14:10:00,23.76,23.8,23.75,23.8,31300.0,21.0966,21.1321,21.0877,21.1321,31300.0
2009-06-12 14:15:00,23.8,23.83,23.79,23.8,59200.0,21.1321,21.1588,21.1232,21.1321,59200.0
2009-06-12 14:20:00,23.81,23.93,23.8,23.91,28300.0,21.141,21.2475,21.1321,21.2298,28300.0
2009-06-12 14:25:00,23.91,23.92,23.84,23.84,13000.0,21.2298,21.2387,21.1676,21.1676,13000.0
2009-06-12 14:30:00,23.84,23.89,23.8,23.87,33300.0,21.1676,21.212,21.1321,21.1943,33300.0
2009-06-12 14:35:00,23.91,23.95,23.87,23.94,11900.0,21.2298,21.2653,21.1943,21.2564,11900.0
2009-06-12 14:40:00,23.95,24.02,23.93,23.99,62500.0,21.2653,21.3275,21.2475,21.3008,62500.0
2009-06-12 14:45:00,24.0,24.0,23.95,23.95,9800.0,21.3097,21.3097,21.2653,21.2653,9800.0
2009-06-12 14:50:00,23.96,23.96,23.9,23.93,10000.0,21.2742,21.2742,21.2209,21.2475,10000.0
2009-06-12 14:55:00,23.93,23.96,23.89,23.91,7500.0,21.2475,21.2742,21.212,21.2298,7500.0
2009-06-12 15:00:00,23.91,23.95,23.9,23.94,9900.0,21.2298,21.2653,21.2209,21.2564,9900.0
2009-06-12 15:05:00,23.94,23.96,23.94,23.95,8600.0,21.2564,21.2742,21.2564,21.2653,8600.0
2009-06-12 15:10:00,23.95,23.97,23.93,23.96,10200.0,21.2653,21.2831,21.2475,21.2742,10200.0
2009-06-12 15:15:00,23.96,23.99,23.96,23.97,10200.0,21.2742,21.3008,21.2742,21.2831,10200.0
2009-06-12 15:20:00,23.98,23.98,23.91,23.93,40200.0,21.2919,21.2919,21.2298,21.2475,40200.0
2009-06-12 15:25:00,23.94,23.98,23.94,23.95,21900.0,21.2564,21.2919,21.2564,21.2653,21900.0
2009-06-12 15:30:00,23.95,23.96,23.93,23.93,14500.0,21.2653,21.2742,21.2475,21.2475,14500.0
2009-06-12 15:35:00,23.92,23.92,23.79,23.82,27700.0,21.2387,21.2387,21.1232,21.1499,27700.0
2009-06-12 15:40:00,23.82,23.91,23.8,23.9,23900.0,21.1499,21.2298,21.1321,21.2209,23900.0
2009-06-12 15:45:00,23.9,23.91,23.8,23.82,23100.0,21.2209,21.2298,21.1321,21.1499,23100.0
2009-06-12 15:50:00,23.82,23.93,23.81,23.84,18600.0,21.1499,21.2475,21.141,21.1676,18600.0
2009-06-12 15:55:00,23.84,23.89,23.81,23.89,179300.0,21.1676,21.212,21.141,21.212,179300.0
2009-06-15 09:30:00,23.7,23.9,23.67,23.88,7700.0,21.0433,21.2209,21.0167,21.2032,7700.0
2009-06-15 09:35:00,23.86,23.86,23.63,23.81,6800.0,21.1854,21.1854,20.9812,21.141,6800.0
2009-06-15 09:40:00,23.8,23.89,23.77,23.85,60500.0,21.1321,21.212,21.1055,21.1765,60500.0
2009-06-15 09:45:00,23.83,23.92,23.75,23.92,21400.0,21.1588,21.2387,21.0877,21.2387,21400.0
2009-06-15 09:50:00,23.92,23.93,23.87,23.9,12200.0,21.2387,21.2475,21.1943,21.2209,12200.0
2009-06-15 09:55:00,23.91,23.92,23.79,23.83,32300.0,21.2298,21.2387,21.1232,21.1588,32300.0
2009-06-15 10:00:00,23.8,23.81,23.7,23.74,17800.0,21.1321,21.141,21.0433,21.0788,17800.0
2009-06-15 10:05:00,23.74,23.76,23.59,23.68,11800.0,21.0788,21.0966,20.9457,21.0256,11800.0
2009-06-15 10:10:00,23.66,23.73,23.64,23.73,4500.0,21.0078,21.07,20.9901,21.07,4500.0
2009-06-15 10:15:00,23.69,23.71,23.67,23.71,3700.0,21.0344,21.0522,21.0167,21.0522,3700.0
2009-06-15 10:20:00,23.71,23.73,23.68,23.68,3300.0,21.0522,21.07,21.0256,21.0256,3300.0
2009-06-15 10:25:00,23.69,23.69,23.61,23.66,8400.0,21.0344,21.0344,20.9634,21.0078,8400.0
2009-06-15 10:30:00,23.67,23.68,23.62,23.64,9900.0,21.0167,21.0256,20.9723,20.9901,9900.0
2009-06-15 10:35:00,23.63,23.7,23.6,23.64,8900.0,20.9812,21.0433,20.9545,20.9901,8900.0
2009-06-15 10:40:00,23.64,23.71,23.64,23.65,76800.0,20.9901,21.0522,20.9901,20.9989,76800.0
2009-06-15 10:45:00,23.65,23.67,23.57,23.64,319500.0,20.9989,21.0167,20.9279,20.9901,319500.0
2009-06-15 10:50:00,23.66,23.71,23.65,23.66,19000.0,21.0078,21.0522,20.9989,21.0078,19000.0
2009-06-15 10:55:00,23.66,23.68,23.64,23.67,2200.0,21.0078,21.0256,20.9901,21.0167,2200.0
2009-06-15 11:00:00,23.67,23.67,23.59,23.6,6400.0,21.0167,21.0167,20.9457,20.9545,6400.0
2009-06-15 11:05:00,23.59,23.6,23.43,23.43,28600.0,20.9457,20.9545,20.8036,20.8036,28600.0
2009-06-15 11:10:00,23.44,23.48,23.41,23.45,11000.0,20.8125,20.848,20.7858,20.8214,11000.0
2009-06-15 11:15:00,23.45,23.46,23.34,23.35,78500.0,20.8214,20.8302,20.7237,20.7326,78500.0
2009-06-15 11:20:00,23.35,23.38,23.34,23.36,4200.0,20.7326,20.7592,20.7237,20.7414,4200.0
2009-06-15 11:25:00,23.36,23.38,23.31,23.35,14200.0,20.7414,20.7592,20.697,20.7326,14200.0
2009-06-15 11:30:00,23.35,23.37,23.34,23.35,11900.0,20.7326,20.7503,20.7237,20.7326,11900.0
2009-06-15 11:35:00,23.35,23.36,23.33,23.35,6200.0,20.7326,20.7414,20.7148,20.7326,6200.0
2009-06-15 11:40:00,23.34,23.39,23.34,23.38,5100.0,20.7237,20.7681,20.7237,20.7592,5100.0
2009-06-15 11:45:00,23.38,23.38,23.33,23.36,4600.0,20.7592,20.7592,20.7148,20.7414,4600.0
2009-06-15 11:50:00,23.34,23.37,23.29,23.37,7100.0,20.7237,20.7503,20.6793,20.7503,7100.0
2009-06-15 11:55:00,23.38,23.41,23.38,23.41,2400.0,20.7592,20.7858,20.7592,20.7858,2400.0
2009-06-15 12:00:00,23.4,23.4,23.33,23.36,7400.0,20.777,20.777,20.7148,20.7414,7400.0
2009-06-15 12:05:00,23.36,23.38,23.29,23.29,4200.0,20.7414,20.7592,20.6793,20.6793,4200.0
2009-06-15 12:10:00,23.29,23.3,23.23,23.25,11400.0,20.6793,20.6882,20.626,20.6438,11400.0
2009-06-15 12:15:00,23.28,23.28,23.24,23.24,4400.0,20.6704,20.6704,20.6349,20.6349,4400.0
2009-06-15 12:20:00,23.27,23.27,23.18,23.22,10200.0,20.6615,20.6615,20.5816,20.6171,10200.0
2009-06-15 12:25:00,23.22,23.27,23.2,23.22,7000.0,20.6171,20.6615,20.5994,20.6171,7000.0
2009-06-15 12:30:00,23.23,23.38,23.22,23.38,11400.0,20.626,20.7592,20.6171,20.7592,11400.0
2009-06-15 12:35:00,23.39,23.5,23.39,23.44,7800.0,20.7681,20.8657,20.7681,20.8125,7800.0
2009-06-15 12:40:00,23.44,23.5,23.39,23.5,4900.0,20.8125,20.8657,20.7681,20.8657,4900.0
2009-06-15 12:45:00,23.49,23.51,23.38,23.38,6900.0,20.8569,20.8746,20.7592,20.7592,6900.0
2009-06-15 12:50:00,23.37,23.46,23.37,23.44,4400.0,20.7503,20.8302,20.7503,20.8125,4400.0
2009-06-15 12:55:00,23.45,23.54,23.44,23.51,77400.0,20.8214,20.9013,20.8125,20.8746,77400.0
2009-06-15 13:00:00,23.5,23.5,23.4,23.43,8100.0,20.8657,20.8657,20.777,20.8036,8100.0
2009-06-15 13:05:00,23.42,23.48,23.42,23.47,6800.0,20.7947,20.848,20.7947,20.8391,6800.0
2009-06-15 13:10:00,23.5,23.55,23.5,23.53,2800.0,20.8657,20.9101,20.8657,20.8924,2800.0
2009-06-15 13:15:00,23.52,23.52,23.45,23.45,3900.0,20.8835,20.8835,20.8214,20.8214,3900.0
2009-06-15 13:20:00,23.45,23.48,23.43,23.46,4800.0,20.8214,20.848,20.8036,20.8302,4800.0
2009-06-15 13:25:00,23.45,23.46,23.43,23.46,6100.0,20.8214,20.8302,20.8036,20.8302,6100.0
2009-06-15 13:30:00,23.46,23.47,23.38,23.46,10800.0,20.8302,20.8391,20.7592,20.8302,10800.0
2009-06-15 13:35:00,23.47,23.48,23.43,23.44,6200.0,20.8391,20.848,20.8036,20.8125,6200.0
2009-06-15 13:40:00,23.44,23.46,23.42,23.46,9400.0,20.8125,20.8302,20.7947,20.8302,9400.0
2009-06-15 13:45:00,23.46,23.48,23.44,23.47,4200.0,20.8302,20.848,20.8125,20.8391,4200.0
2009-06-15 13:50:00,23.48,23.48,23.44,23.47,3300.0,20.848,20.848,20.8125,20.8391,3300.0
2009-06-15 13:55:00,23.46,23.47,23.44,23.46,5300.0,20.8302,20.8391,20.8125,20.8302,5300.0
2009-06-15 14:00:00,23.45,23.5,23.44,23.5,8800.0,20.8214,20.8657,20.8125,20.8657,8800.0
2009-06-15 14:05:00,23.51,23.51,23.46,23.47,6300.0,20.8746,20.8746,20.8302,20.8391,6300.0
2009-06-15 14:10:00,23.47,23.5,23.46,23.5,6300.0,20.8391,20.8657,20.8302,20.8657,6300.0
2009-06-15 14:15:00,23.5,23.55,23.48,23.52,78500.0,20.8657,20.9101,20.848,20.8835,78500.0
2009-06-15 14:20:00,23.51,23.52,23.5,23.5,6100.0,20.8746,20.8835,20.8657,20.8657,6100.0
2009-06-15 14:25:00,23.52,23.54,23.5,23.51,5100.0,20.8835,20.9013,20.8657,20.8746,5100.0
2009-06-15 14:30:00,23.52,23.52,23.47,23.48,72700.0,20.8835,20.8835,20.8391,20.848,72700.0
2009-06-15 14:35:00,23.48,23.5,23.47,23.5,5000.0,20.848,20.8657,20.8391,20.8657,5000.0
2009-06-15 14:40:00,23.49,23.49,23.42,23.42,3600.0,20.8569,20.8569,20.7947,20.7947,3600.0
2009-06-15 14:45:00,23.44,23.44,23.38,23.41,5000.0,20.8125,20.8125,20.7592,20.7858,5000.0
2009-06-15 14:50:00,23.41,23.42,23.39,23.4,5400.0,20.7858,20.7947,20.7681,20.777,5400.0
2009-06-15 14:55:00,23.41,23.44,23.38,23.42,6600.0,20.7858,20.8125,20.7592,20.7947,6600.0
2009-06-15 15:00:00,23.41,23.43,23.41,23.43,4500.0,20.7858,20.8036,20.7858,20.8036,4500.0
2009-06-15 15:05:00,23.43,23.44,23.41,23.42,5300.0,20.8036,20.8125,20.7858,20.7947,5300.0
2009-06-15 15:10:00,23.42,23.48,23.42,23.46,7100.0,20.7947,20.848,20.7947,20.8302,7100.0
2009-06-15 15:15:00,23.46,23.53,23.45,23.53,268400.0,20.8302,20.8924,20.8214,20.8924,268400.0
2009-06-15 15:20:00,23.53,23.57,23.51,23.51,10100.0,20.8924,20.9279,20.8746,20.8746,10100.0
2009-06-15 15:25:00,23.52,23.52,23.47,23.49,5300.0,20.8835,20.8835,20.8391,20.8569,5300.0
2009-06-15 15:30:00,23.5,23.5,23.48,23.5,19500.0,20.8657,20.8657,20.848,20.8657,19500.0
2009-06-15 15:35:00,23.51,23.58,23.51,23.56,9300.0,20.8746,20.9368,20.8746,20.919,9300.0
2009-06-15 15:40:00,23.57,23.59,23.55,23.59,14000.0,20.9279,20.9457,20.9101,20.9457,14000.0
2009-06-15 15:45:00,23.57,23.66,23.57,23.58,20900.0,20.9279,21.0078,20.9279,20.9368,20900.0
2009-06-15 15:50:00,23.58,23.59,23.54,23.57,20800.0,20.9368,20.9457,20.9013,20.9279,20800.0
2009-06-15 15:55:00,23.57,23.6,23.54,23.55,38600.0,20.9279,20.9545,20.9013,20.9101,38600.0
2009-06-16 09:30:00,23.79,23.91,23.79,23.9,151500.0,21.1232,21.2298,21.1232,21.2209,151500.0
2009-06-16 09:35:00,23.88,24.0,23.88,24.0,7300.0,21.2032,21.3097,21.2032,21.3097,7300.0
2009-06-16 09:40:00,23.99,24.01,23.98,24.0,9100.0,21.3008,21.3186,21.2919,21.3097,9100.0
2009-06-16 09:45:00,24.0,24.0,23.98,24.0,6200.0,21.3097,21.3097,21.2919,21.3097,6200.0
2009-06-16 09:50:00,24.0,24.05,23.93,23.98,12000.0,21.3097,21.3541,21.2475,21.2919,12000.0
2009-06-16 09:55:00,23.99,24.02,23.98,24.0,46700.0,21.3008,21.3275,21.2919,21.3097,46700.0
2009-06-16 10:00:00,24.0,24.02,23.87,23.94,22200.0,21.3097,21.3275,21.1943,21.2564,22200.0
2009-06-16 10:05:00,23.94,23.94,23.88,23.88,3400.0,21.2564,21.2564,21.2032,21.2032,3400.0
2009-06-16 10:10:00,23.85,23.87,23.78,23.78,4800.0,21.1765,21.1943,21.1144,21.1144,4800.0
2009-06-16 10:15:00,23.77,23.79,23.74,23.78,30900.0,21.1055,21.1232,21.0788,21.1144,30900.0
2009-06-16 10:20:00,23.77,23.79,23.77,23.77,5100.0,21.1055,21.1232,21.1055,21.1055,5100.0
2009-06-16 10:25:00,23.77,23.81,23.72,23.74,1311800.0,21.1055,21.141,21.0611,21.0788,1311800.0
2009-06-16 10:30:00,23.73,23.82,23.72,23.81,26800.0,21.07,21.1499,21.0611,21.141,26800.0
2009-06-16 10:35:00,23.81,23.95,23.81,23.95,9600.0,21.141,21.2653,21.141,21.2653,9600.0
2009-06-16 10:40:00,23.96,24.06,23.96,24.0,17600.0,21.2742,21.363,21.2742,21.3097,17600.0
2009-06-16 10:45:00,24.0,24.0,23.88,23.93,10500.0,21.3097,21.3097,21.2032,21.2475,10500.0
2009-06-16 10:50:00,23.93,23.97,23.92,23.96,7500.0,21.2475,21.2831,21.2387,21.2742,7500.0
2009-06-16 10:55:00,23.96,24.01,23.92,23.92,11500.0,21.2742,21.3186,21.2387,21.2387,11500.0
2009-06-16 11:00:00,23.95,23.95,23.89,23.94,6000.0,21.2653,21.2653,21.212,21.2564,6000.0
2009-06-16 11:05:00,23.95,23.98,23.9,23.9,7300.0,21.2653,21.2919,21.2209,21.2209,7300.0
2009-06-16 11:10:00,23.88,23.91,23.87,23.89,7700.0,21.2032,21.2298,21.1943,21.212,7700.0
2009-06-16 11:15:00,23.9,23.91,23.89,23.9,5000.0,21.2209,21.2298,21.212,21.2209,5000.0
2009-06-16 11:20:00,23.89,23.9,23.85,23.86,6600.0,21.212,21.2209,21.1765,21.1854,6600.0
2009-06-16 11:25:00,23.87,23.88,23.82,23.82,9900.0,21.1943,21.2032,21.1499,21.1499,9900.0
2009-06-16 11:30:00,23.81,23.82,23.72,23.74,12800.0,21.141,21.1499,21.0611,21.0788,12800.0
2009-06-16 11:35:00,23.74,23.78,23.74,23.78,3200.0,21.0788,21.1144,21.0788,21.1144,3200.0
2009-06-16 11:40:00,23.79,23.82,23.72,23.75,15700.0,21.1232,21.1499,21.0611,21.0877,15700.0
2009-06-16 11:45:00,23.74,23.74,23.54,23.55,11400.0,21.0788,21.0788,20.9013,20.9101,11400.0
2009-06-16 11:50:00,23.55,23.58,23.43,23.47,25700.0,20.9101,20.9368,20.8036,20.8391,25700.0
2009-06-16 11:55:00,23.48,23.51,23.45,23.47,9500.0,20.848,20.8746,20.8214,20.8391,9500.0
2009-06-16 12:00:00,23.48,23.48,23.37,23.39,28000.0,20.848,20.848,20.7503,20.7681,28000.0
2009-06-16 12:05:00,23.38,23.41,23.36,23.41,7600.0,20.7592,20.7858,20.7414,20.7858,7600.0
2009-06-16 12:10:00,23.4,23.5,23.4,23.5,8700.0,20.777,20.8657,20.777,20.8657,8700.0
2009-06-16 12:15:00,23.5,23.52,23.43,23.44,18300.0,20.8657,20.8835,20.8036,20.8125,18300.0
2009-06-16 12:20:00,23.45,23.46,23.44,23.46,2300.0,20.8214,20.8302,20.8125,20.8302,2300.0
2009-06-16 12:25:00,23.45,23.51,23.45,23.5,4800.0,20.8214,20.8746,20.8214,20.8657,4800.0
2009-06-16 12:30:00,23.49,23.5,23.42,23.42,8400.0,20.8569,20.8657,20.7947,20.7947,8400.0
2009-06-16 12:35:00,23.42,23.43,23.39,23.4,3200.0,20.7947,20.8036,20.7681,20.777,3200.0
2009-06-16 12:40:00,23.4,23.4,23.27,23.27,5700.0,20.777,20.777,20.6615,20.6615,5700.0
2009-06-16 12:45:00,23.27,23.27,23.15,23.19,12400.0,20.6615,20.6615,20.555,20.5905,12400.0
2009-06-16 12:50:00,23.16,23.18,23.13,23.16,5100.0,20.5639,20.5816,20.5372,20.5639,5100.0
2009-06-16 12:55:00,23.17,23.2,23.02,23.04,11700.0,20.5727,20.5994,20.4396,20.4573,11700.0
2009-06-16 13:00:00,23.03,23.03,22.91,22.92,14100.0,20.4484,20.4484,20.3419,20.3508,14100.0
2009-06-16 13:05:00,22.92,22.95,22.91,22.94,12800.0,20.3508,20.3774,20.3419,20.3685,12800.0
2009-06-16 13:10:00,22.95,22.95,22.91,22.93,6700.0,20.3774,20.3774,20.3419,20.3596,6700.0
2009-06-16 13:15:00,22.92,22.92,22.76,22.78,33800.0,20.3508,20.3508,20.2087,20.2265,33800.0
2009-06-16 13:20:00,22.76,22.78,22.68,22.68,16700.0,20.2087,20.2265,20.1377,20.1377,16700.0
2009-06-16 13:25:00,22.68,22.72,22.64,22.7,27700.0,20.1377,20.1732,20.1021,20.1554,27700.0
2009-06-16 13:30:00,22.68,22.68,22.51,22.53,51400.0,20.1377,20.1377,19.9867,20.0045,51400.0
2009-06-16 13:35:00,22.53,22.53,22.35,22.44,75100.0,20.0045,20.0045,19.8447,19.9246,75100.0
2009-06-16 13:40:00,22.43,22.49,22.43,22.45,46300.0,19.9157,19.969,19.9157,19.9334,46300.0
2009-06-16 13:45:00,22.44,22.45,22.26,22.3,62400.0,19.9246,19.9334,19.7647,19.8003,62400.0
2009-06-16 13:50:00,22.31,22.43,22.22,22.39,47200.0,19.8091,19.9157,19.7292,19.8802,47200.0
2009-06-16 13:55:00,22.43,22.47,22.41,22.47,3900.0,19.9157,19.9512,19.8979,19.9512,3900.0
2009-06-16 14:00:00,22.47,22.61,22.46,22.61,14500.0,19.9512,20.0755,19.9423,20.0755,14500.0
2009-06-16 14:05:00,22.61,22.67,22.59,22.67,6600.0,20.0755,20.1288,20.0578,20.1288,6600.0
2009-06-16 14:10:00,22.68,22.79,22.67,22.79,7600.0,20.1377,20.2353,20.1288,20.2353,7600.0
2009-06-16 14:15:00,22.77,22.78,22.69,22.76,7800.0,20.2176,20.2265,20.1465,20.2087,7800.0
2009-06-16 14:20:00,22.78,22.85,22.78,22.83,6000.0,20.2265,20.2886,20.2265,20.2709,6000.0
2009-06-16 14:25:00,22.84,22.85,22.76,22.78,10100.0,20.2797,20.2886,20.2087,20.2265,10100.0
2009-06-16 14:30:00,22.78,22.88,22.76,22.88,9000.0,20.2265,20.3152,20.2087,20.3152,9000.0
2009-06-16 14:35:00,22.88,22.98,22.82,22.97,17100.0,20.3152,20.404,20.262,20.3952,17100.0
2009-06-16 14:40:00,22.97,23.02,22.95,22.97,11600.0,20.3952,20.4396,20.3774,20.3952,11600.0
2009-06-16 14:45:00,22.99,23.01,22.99,22.99,9900.0,20.4129,20.4307,20.4129,20.4129,9900.0
2009-06-16 14:50:00,23.0,23.0,22.99,23.0,6100.0,20.4218,20.4218,20.4129,20.4218,6100.0
2009-06-16 14:55:00,23.0,23.01,22.99,23.0,10300.0,20.4218,20.4307,20.4129,20.4218,10300.0
2009-06-16 15:00:00,23.0,23.01,22.99,23.0,7400.0,20.4218,20.4307,20.4129,20.4218,7400.0
2009-06-16 15:05:00,23.0,23.01,22.96,23.01,12500.0,20.4218,20.4307,20.3863,20.4307,12500.0
2009-06-16 15:10:00,23.0,23.01,22.98,23.0,12900.0,20.4218,20.4307,20.404,20.4218,12900.0
2009-06-16 15:15:00,23.0,23.01,22.99,23.0,15000.0,20.4218,20.4307,20.4129,20.4218,15000.0
2009-06-16 15:20:00,23.0,23.07,23.0,23.07,8000.0,20.4218,20.4839,20.4218,20.4839,8000.0
2009-06-16 15:25:00,23.06,23.07,22.99,23.01,20300.0,20.4751,20.4839,20.4129,20.4307,20300.0
2009-06-16 15:30:00,23.02,23.02,22.92,22.92,11900.0,20.4396,20.4396,20.3508,20.3508,11900.0
2009-06-16 15:35:00,22.92,22.98,22.89,22.96,4900.0,20.3508,20.404,20.3241,20.3863,4900.0
2009-06-16 15:40:00,22.96,23.02,22.95,22.99,15600.0,20.3863,20.4396,20.3774,20.4129,15600.0
2009-06-16 15:45:00,22.99,23.0,22.91,22.92,15200.0,20.4129,20.4218,20.3419,20.3508,15200.0
2009-06-16 15:50:00,22.89,22.95,22.89,22.93,18400.0,20.3241,20.3774,20.3241,20.3596,18400.0
2009-06-16 15:55:00,22.92,22.92,22.69,22.78,85800.0,20.3508,20.3508,20.1465,20.2265,85800.0
2009-06-17 09:30:00,22.8,22.86,22.73,22.79,7400.0,20.2442,20.2975,20.1821,20.2353,7400.0
2009-06-17 09:35:00,22.77,22.95,22.77,22.89,14000.0,20.2176,20.3774,20.2176,20.3241,14000.0
2009-06-17 09:40:00,22.88,22.91,22.84,22.84,7000.0,20.3152,20.3419,20.2797,20.2797,7000.0
2009-06-17 09:45:00,22.85,22.97,22.84,22.94,13900.0,20.2886,20.3952,20.2797,20.3685,13900.0
2009-06-17 09:50:00,22.94,23.02,22.87,22.87,16600.0,20.3685,20.4396,20.3064,20.3064,16600.0
2009-06-17 09:55:00,22.87,22.94,22.87,22.92,5400.0,20.3064,20.3685,20.3064,20.3508,5400.0
2009-06-17 10:00:00,22.9,22.9,22.8,22.88,6500.0,20.333,20.333,20.2442,20.3152,6500.0
2009-06-17 10:05:00,22.88,23.08,22.88,23.08,9200.0,20.3152,20.4928,20.3152,20.4928,9200.0
2009-06-17 10:10:00,23.07,23.08,22.98,22.99,8500.0,20.4839,20.4928,20.404,20.4129,8500.0
2009-06-17 10:15:00,22.99,23.2,22.99,23.2,13700.0,20.4129,20.5994,20.4129,20.5994,13700.0
2009-06-17 10:20:00,23.22,23.33,23.18,23.29,16200.0,20.6171,20.7148,20.5816,20.6793,16200.0
2009-06-17 10:25:00,23.3,23.34,23.27,23.34,16500.0,20.6882,20.7237,20.6615,20.7237,16500.0
2009-06-17 10:30:00,23.33,23.35,23.22,23.23,23500.0,20.7148,20.7326,20.6171,20.626,23500.0
2009-06-17 10:35:00,23.25,23.34,23.23,23.27,18800.0,20.6438,20.7237,20.626,20.6615,18800.0
2009-06-17 10:40:00,23.27,23.31,23.24,23.29,18300.0,20.6615,20.697,20.6349,20.6793,18300.0
2009-06-17 10:45:00,23.28,23.31,23.28,23.3,13200.0,20.6704,20.697,20.6704,20.6882,13200.0
2009-06-17 10:50:00,23.3,23.35,23.23,23.34,15700.0,20.6882,20.7326,20.626,20.7237,15700.0
2009-06-17 10:55:00,23.34,23.35,23.29,23.33,14600.0,20.7237,20.7326,20.6793,20.7148,14600.0
2009-06-17 11:00:00,23.33,23.34,23.29,23.31,18400.0,20.7148,20.7237,20.6793,20.697,18400.0
2009-06-17 11:05:00,23.31,23.31,23.26,23.26,16800.0,20.697,20.697,20.6527,20.6527,16800.0
2009-06-17 11:10:00,23.26,23.26,23.22,23.24,9300.0,20.6527,20.6527,20.6171,20.6349,9300.0
2009-06-17 11:15:00,23.24,23.32,23.24,23.29,8900.0,20.6349,20.7059,20.6349,20.6793,8900.0
2009-06-17 11:20:00,23.31,23.33,23.29,23.31,23800.0,20.697,20.7148,20.6793,20.697,23800.0
2009-06-17 11:25:00,23.32,23.38,23.3,23.3,16500.0,20.7059,20.7592,20.6882,20.6882,16500.0
2009-06-17 11:30:00,23.31,23.31,23.28,23.31,5800.0,20.697,20.697,20.6704,20.697,5800.0
2009-06-17 11:35:00,23.31,23.32,23.27,23.28,4700.0,20.697,20.7059,20.6615,20.6704,4700.0
2009-06-17 11:40:00,23.3,23.34,23.28,23.33,5800.0,20.6882,20.7237,20.6704,20.7148,5800.0
2009-06-17 11:45:00,23.32,23.35,23.28,23.3,11300.0,20.7059,20.7326,20.6704,20.6882,11300.0
2009-06-17 11:50:00,23.28,23.31,23.28,23.31,10700.0,20.6704,20.697,20.6704,20.697,10700.0
2009-06-17 11:55:00,23.32,23.38,23.29,23.33,12000.0,20.7059,20.7592,20.6793,20.7148,12000.0
2009-06-17 12:00:00,23.33,23.37,23.29,23.31,15400.0,20.7148,20.7503,20.6793,20.697,15400.0
2009-06-17 12:05:00,23.31,23.37,23.31,23.34,15700.0,20.697,20.7503,20.697,20.7237,15700.0
2009-06-17 12:10:00,23.35,23.36,23.33,23.36,9400.0,20.7326,20.7414,20.7148,20.7414,9400.0
2009-06-17 12:15:00,23.37,23.37,23.34,23.34,9200.0,20.7503,20.7503,20.7237,20.7237,9200.0
2009-06-17 12:20:00,23.35,23.47,23.33,23.47,6300.0,20.7326,20.8391,20.7148,20.8391,6300.0
2009-06-17 12:25:00,23.47,23.48,23.37,23.39,10800.0,20.8391,20.848,20.7503,20.7681,10800.0
2009-06-17 12:30:00,23.39,23.41,23.37,23.38,8400.0,20.7681,20.7858,20.7503,20.7592,8400.0
2009-06-17 12:35:00,23.38,23.43,23.37,23.43,3500.0,20.7592,20.8036,20.7503,20.8036,3500.0
2009-06-17 12:40:00,23.43,23.52,23.43,23.52,7400.0,20.8036,20.8835,20.8036,20.8835,7400.0
2009-06-17 12:45:00,23.52,23.52,23.46,23.48,6900.0,20.8835,20.8835,20.8302,20.848,6900.0
2009-06-17 12:50:00,23.47,23.48,23.46,23.48,10000.0,20.8391,20.848,20.8302,20.848,10000.0
2009-06-17 12:55:00,23.47,23.49,23.47,23.47,2600.0,20.8391,20.8569,20.8391,20.8391,2600.0
2009-06-17 13:00:00,23.47,23.49,23.43,23.45,10500.0,20.8391,20.8569,20.8036,20.8214,10500.0
2009-06-17 13:05:00,23.43,23.44,23.26,23.27,20500.0,20.8036,20.8125,20.6527,20.6615,20500.0
2009-06-17 13:10:00,23.27,23.28,23.26,23.28,2900.0,20.6615,20.6704,20.6527,20.6704,2900.0
2009-06-17 13:15:00,23.26,23.26,23.23,23.25,7400.0,20.6527,20.6527,20.626,20.6438,7400.0
2009-06-17 13:20:00,23.24,23.26,23.24,23.24,7500.0,20.6349,20.6527,20.6349,20.6349,7500.0
2009-06-17 13:25:00,23.24,23.24,23.22,23.24,9000.0,20.6349,20.6349,20.6171,20.6349,9000.0
2009-06-17 13:30:00,23.22,23.27,23.22,23.27,3200.0,20.6171,20.6615,20.6171,20.6615,3200.0
2009-06-17 13:35:00,23.27,23.36,23.25,23.33,12700.0,20.6615,20.7414,20.6438,20.7148,12700.0
2009-06-17 13:40:00,23.36,23.51,23.36,23.51,350400.0,20.7414,20.8746,20.7414,20.8746,350400.0
2009-06-17 13:45:00,23.51,23.53,23.5,23.5,5300.0,20.8746,20.8924,20.8657,20.8657,5300.0
2009-06-17 13:50:00,23.5,23.54,23.5,23.53,6400.0,20.8657,20.9013,20.8657,20.8924,6400.0
2009-06-17 13:55:00,23.51,23.53,23.5,23.5,4000.0,20.8746,20.8924,20.8657,20.8657,4000.0
2009-06-17 14:00:00,23.51,23.52,23.5,23.52,3800.0,20.8746,20.8835,20.8657,20.8835,3800.0
2009-06-17 14:05:00,23.51,23.51,23.49,23.5,8800.0,20.8746,20.8746,20.8569,20.8657,8800.0
2009-06-17 14:10:00,23.5,23.55,23.5,23.53,3200.0,20.8657,20.9101,20.8657,20.8924,3200.0
2009-06-17 14:15:00,23.54,23.6,23.54,23.59,6100.0,20.9013,20.9545,20.9013,20.9457,6100.0
2009-06-17 14:20:00,23.59,23.65,23.58,23.64,7100.0,20.9457,20.9989,20.9368,20.9901,7100.0
2009-06-17 14:25:00,23.64,23.66,23.62,23.65,66400.0,20.9901,21.0078,20.9723,20.9989,66400.0
2009-06-17 14:30:00,23.65,23.65,23.54,23.54,7200.0,20.9989,20.9989,20.9013,20.9013,7200.0
2009-06-17 14:35:00,23.54,23.54,23.5,23.51,7300.0,20.9013,20.9013,20.8657,20.8746,7300.0
2009-06-17 14:40:00,23.5,23.51,23.5,23.5,5800.0,20.8657,20.8746,20.8657,20.8657,5800.0
2009-06-17 14:45:00,23.5,23.51,23.49,23.51,6300.0,20.8657,20.8746,20.8569,20.8746,6300.0
2009-06-17 14:50:00,23.5,23.51,23.49,23.5,6400.0,20.8657,20.8746,20.8569,20.8657,6400.0
2009-06-17 14:55:00,23.5,23.55,23.5,23.53,10500.0,20.8657,20.9101,20.8657,20.8924,10500.0
2009-06-17 15:00:00,23.53,23.58,23.52,23.57,13900.0,20.8924,20.9368,20.8835,20.9279,13900.0
2009-06-17 15:05:00,23.57,23.58,23.5,23.53,17600.0,20.9279,20.9368,20.8657,20.8924,17600.0
2009-06-17 15:10:00,23.55,23.55,23.51,23.53,5800.0,20.9101,20.9101,20.8746,20.8924,5800.0
2009-06-17 15:15:00,23.53,23.54,23.5,23.53,9100.0,20.8924,20.9013,20.8657,20.8924,9100.0
2009-06-17 15:20:00,23.54,23.54,23.52,23.53,6300.0,20.9013,20.9013,20.8835,20.8924,6300.0
2009-06-17 15:25:00,23.53,23.54,23.42,23.43,10600.0,20.8924,20.9013,20.7947,20.8036,10600.0
2009-06-17 15:30:00,23.43,23.43,23.39,23.4,6500.0,20.8036,20.8036,20.7681,20.777,6500.0
2009-06-17 15:35:00,23.39,23.4,23.38,23.39,9700.0,20.7681,20.777,20.7592,20.7681,9700.0
2009-06-17 15:40:00,23.38,23.46,23.35,23.43,16300.0,20.7592,20.8302,20.7326,20.8036,16300.0
2009-06-17 15:45:00,23.43,23.49,23.42,23.49,10600.0,20.8036,20.8569,20.7947,20.8569,10600.0
2009-06-17 15:50:00,23.5,23.52,23.44,23.46,22700.0,20.8657,20.8835,20.8125,20.8302,22700.0
2009-06-17 15:55:00,23.46,23.46,23.36,23.41,28300.0,20.8302,20.8302,20.7414,20.7858,28300.0
2009-06-18 09:30:00,23.26,23.31,23.22,23.28,7600.0,20.6527,20.697,20.6171,20.6704,7600.0
2009-06-18 09:35:00,23.29,23.36,23.23,23.3,4200.0,20.6793,20.7414,20.626,20.6882,4200.0
2009-06-18 09:40:00,23.27,23.32,23.27,23.32,4800.0,20.6615,20.7059,20.6615,20.7059,4800.0
2009-06-18 09:45:00,23.3,23.32,23.29,23.3,6200.0,20.6882,20.7059,20.6793,20.6882,6200.0
2009-06-18 09:50:00,23.3,23.31,23.16,23.18,23100.0,20.6882,20.697,20.5639,20.5816,23100.0
2009-06-18 09:55:00,23.18,23.2,23.09,23.19,10700.0,20.5816,20.5994,20.5017,20.5905,10700.0
2009-06-18 10:00:00,23.2,23.21,23.15,23.19,3000.0,20.5994,20.6083,20.555,20.5905,3000.0
2009-06-18 10:05:00,23.18,23.2,23.16,23.18,3000.0,20.5816,20.5994,20.5639,20.5816,3000.0
2009-06-18 10:10:00,23.2,23.28,23.19,23.25,5300.0,20.5994,20.6704,20.5905,20.6438,5300.0
2009-06-18 10:15:00,23.29,23.34,23.29,23.31,3800.0,20.6793,20.7237,20.6793,20.697,3800.0
2009-06-18 10:20:00,23.3,23.32,23.29,23.29,9000.0,20.6882,20.7059,20.6793,20.6793,9000.0
2009-06-18 10:25:00,23.31,23.34,23.3,23.34,3600.0,20.697,20.7237,20.6882,20.7237,3600.0
2009-06-18 10:30:00,23.33,23.41,23.33,23.41,2700.0,20.7148,20.7858,20.7148,20.7858,2700.0
2009-06-18 10:35:00,23.41,23.43,23.4,23.43,2500.0,20.7858,20.8036,20.777,20.8036,2500.0
2009-06-18 10:40:00,23.43,23.44,23.42,23.44,3500.0,20.8036,20.8125,20.7947,20.8125,3500.0
2009-06-18 10:45:00,23.43,23.44,23.42,23.44,5100.0,20.8036,20.8125,20.7947,20.8125,5100.0
2009-06-18 10:50:00,23.44,23.48,23.43,23.46,7000.0,20.8125,20.848,20.8036,20.8302,7000.0
2009-06-18 10:55:00,23.47,23.54,23.47,23.53,7500.0,20.8391,20.9013,20.8391,20.8924,7500.0
2009-06-18 11:00:00,23.51,23.53,23.49,23.5,16300.0,20.8746,20.8924,20.8569,20.8657,16300.0
2009-06-18 11:05:00,23.5,23.53,23.5,23.5,3400.0,20.8657,20.8924,20.8657,20.8657,3400.0
2009-06-18 11:10:00,23.5,23.51,23.49,23.5,8500.0,20.8657,20.8746,20.8569,20.8657,8500.0
2009-06-18 11:15:00,23.5,23.55,23.5,23.55,3500.0,20.8657,20.9101,20.8657,20.9101,3500.0
2009-06-18 11:20:00,23.55,23.56,23.52,23.52,6600.0,20.9101,20.919,20.8835,20.8835,6600.0
2009-06-18 11:25:00,23.52,23.54,23.51,23.53,7600.0,20.8835,20.9013,20.8746,20.8924,7600.0
2009-06-18 11:30:00,23.51,23.53,23.51,23.52,4400.0,20.8746,20.8924,20.8746,20.8835,4400.0
2009-06-18 11:35:00,23.51,23.52,23.51,23.51,3800.0,20.8746,20.8835,20.8746,20.8746,3800.0
2009-06-18 11:40:00,23.51,23.53,23.51,23.51,2400.0,20.8746,20.8924,20.8746,20.8746,2400.0
2009-06-18 11:45:00,23.51,23.53,23.5,23.52,5200.0,20.8746,20.8924,20.8657,20.8835,5200.0
2009-06-18 11:50:00,23.52,23.53,23.51,23.52,8000.0,20.8835,20.8924,20.8746,20.8835,8000.0
2009-06-18 11:55:00,23.52,23.65,23.52,23.65,10300.0,20.8835,20.9989,20.8835,20.9989,10300.0
2009-06-18 12:00:00,23.65,23.68,23.63,23.64,13900.0,20.9989,21.0256,20.9812,20.9901,13900.0
2009-06-18 12:05:00,23.66,23.66,23.62,23.64,13500.0,21.0078,21.0078,20.9723,20.9901,13500.0
2009-06-18 12:10:00,23.64,23.67,23.63,23.67,7000.0,20.9901,21.0167,20.9812,21.0167,7000.0
2009-06-18 12:15:00,23.67,23.72,23.67,23.7,5900.0,21.0167,21.0611,21.0167,21.0433,5900.0
2009-06-18 12:20:00,23.71,23.72,23.69,23.71,5900.0,21.0522,21.0611,21.0344,21.0522,5900.0
2009-06-18 12:25:00,23.72,23.75,23.72,23.75,3800.0,21.0611,21.0877,21.0611,21.0877,3800.0
2009-06-18 12:30:00,23.75,23.78,23.71,23.78,7100.0,21.0877,21.1144,21.0522,21.1144,7100.0
2009-06-18 12:35:00,23.78,23.82,23.77,23.81,5000.0,21.1144,21.1499,21.1055,21.141,5000.0
2009-06-18 12:40:00,23.82,23.85,23.82,23.83,5600.0,21.1499,21.1765,21.1499,21.1588,5600.0
2009-06-18 12:45:00,23.83,23.9,23.81,23.88,10200.0,21.1588,21.2209,21.141,21.2032,10200.0
2009-06-18 12:50:00,23.88,23.9,23.87,23.87,14100.0,21.2032,21.2209,21.1943,21.1943,14100.0
2009-06-18 12:55:00,23.88,23.94,23.87,23.93,7000.0,21.2032,21.2564,21.1943,21.2475,7000.0
2009-06-18 13:00:00,23.94,23.97,23.93,23.95,5100.0,21.2564,21.2831,21.2475,21.2653,5100.0
2009-06-18 13:05:00,23.95,23.99,23.94,23.99,5300.0,21.2653,21.3008,21.2564,21.3008,5300.0
2009-06-18 13:10:00,23.99,24.01,23.97,23.98,12700.0,21.3008,21.3186,21.2831,21.2919,12700.0
2009-06-18 13:15:00,23.98,23.99,23.96,23.96,8500.0,21.2919,21.3008,21.2742,21.2742,8500.0
2009-06-18 13:20:00,23.96,24.0,23.96,24.0,10900.0,21.2742,21.3097,21.2742,21.3097,10900.0
2009-06-18 13:25:00,24.0,24.04,24.0,24.0,11000.0,21.3097,21.3452,21.3097,21.3097,11000.0
2009-06-18 13:30:00,24.01,24.05,24.01,24.04,17500.0,21.3186,21.3541,21.3186,21.3452,17500.0
2009-06-18 13:35:00,24.04,24.05,24.0,24.0,7900.0,21.3452,21.3541,21.3097,21.3097,7900.0
2009-06-18 13:40:00,24.0,24.08,24.0,24.05,18800.0,21.3097,21.3807,21.3097,21.3541,18800.0
2009-06-18 13:45:00,24.05,24.06,24.03,24.06,9400.0,21.3541,21.363,21.3363,21.363,9400.0
2009-06-18 13:50:00,24.06,24.09,24.05,24.09,8000.0,21.363,21.3896,21.3541,21.3896,8000.0
2009-06-18 13:55:00,24.08,24.09,23.96,24.01,15200.0,21.3807,21.3896,21.2742,21.3186,15200.0
2009-06-18 14:00:00,24.01,24.02,23.96,23.99,6700.0,21.3186,21.3275,21.2742,21.3008,6700.0
2009-06-18 14:05:00,23.99,23.99,23.91,23.91,9400.0,21.3008,21.3008,21.2298,21.2298,9400.0
2009-06-18 14:10:00,23.92,23.93,23.9,23.91,4600.0,21.2387,21.2475,21.2209,21.2298,4600.0
2009-06-18 14:15:00,23.91,23.97,23.9,23.95,4300.0,21.2298,21.2831,21.2209,21.2653,4300.0
2009-06-18 14:20:00,23.95,23.96,23.93,23.96,11100.0,21.2653,21.2742,21.2475,21.2742,11100.0
2009-06-18 14:25:00,23.96,23.97,23.93,23.95,6400.0,21.2742,21.2831,21.2475,21.2653,6400.0
2009-06-18 14:30:00,23.95,23.97,23.94,23.96,7800.0,21.2653,21.2831,21.2564,21.2742,7800.0
2009-06-18 14:35:00,23.95,23.97,23.94,23.95,5100.0,21.2653,21.2831,21.2564,21.2653,5100.0
2009-06-18 14:40:00,23.95,23.99,23.95,23.99,7500.0,21.2653,21.3008,21.2653,21.3008,7500.0
2009-06-18 14:45:00,23.98,24.0,23.98,23.99,4000.0,21.2919,21.3097,21.2919,21.3008,4000.0
2009-06-18 14:50:00,23.99,23.99,23.96,23.97,9000.0,21.3008,21.3008,21.2742,21.2831,9000.0
2009-06-18 14:55:00,23.97,24.01,23.96,24.0,9800.0,21.2831,21.3186,21.2742,21.3097,9800.0
2009-06-18 15:00:00,24.01,24.01,23.98,23.99,13200.0,21.3186,21.3186,21.2919,21.3008,13200.0
2009-06-18 15:05:00,23.99,24.02,23.99,24.0,17600.0,21.3008,21.3275,21.3008,21.3097,17600.0
2009-06-18 15:10:00,24.0,24.0,23.99,24.0,17000.0,21.3097,21.3097,21.3008,21.3097,17000.0
2009-06-18 15:15:00,23.99,24.05,23.99,24.02,25300.0,21.3008,21.3541,21.3008,21.3275,25300.0
2009-06-18 15:20:00,24.02,24.05,23.99,24.03,27600.0,21.3275,21.3541,21.3008,21.3363,27600.0
2009-06-18 15:25:00,24.03,24.05,23.99,24.01,29100.0,21.3363,21.3541,21.3008,21.3186,29100.0
2009-06-18 15:30:00,24.0,24.01,23.98,23.99,16600.0,21.3097,21.3186,21.2919,21.3008,16600.0
2009-06-18 15:35:00,23.99,24.02,23.97,23.99,13700.0,21.3008,21.3275,21.2831,21.3008,13700.0
2009-06-18 15:40:00,23.99,24.04,23.99,24.02,22200.0,21.3008,21.3452,21.3008,21.3275,22200.0
2009-06-18 15:45:00,24.03,24.04,23.94,23.99,16800.0,21.3363,21.3452,21.2564,21.3008,16800.0
2009-06-18 15:50:00,23.99,24.01,23.99,24.0,24200.0,21.3008,21.3186,21.3008,21.3097,24200.0
2009-06-18 15:55:00,23.99,24.05,23.99,24.0,61400.0,21.3008,21.3541,21.3008,21.3097,61400.0
2009-06-19 09:30:00,24.0,24.0,23.76,23.95,19800.0,21.3097,21.3097,21.0966,21.2653,19800.0
2009-06-19 09:35:00,23.99,24.0,23.76,23.82,34800.0,21.3008,21.3097,21.0966,21.1499,34800.0
2009-06-19 09:40:00,23.83,23.93,23.72,23.81,15900.0,21.1588,21.2475,21.0611,21.141,15900.0
2009-06-19 09:45:00,23.85,23.89,23.76,23.87,7600.0,21.1765,21.212,21.0966,21.1943,7600.0
2009-06-19 09:50:00,23.9,23.99,23.89,23.96,6400.0,21.2209,21.3008,21.212,21.2742,6400.0
2009-06-19 09:55:00,23.97,23.98,23.93,23.94,8600.0,21.2831,21.2919,21.2475,21.2564,8600.0
2009-06-19 10:00:00,23.95,23.96,23.77,23.78,12700.0,21.2653,21.2742,21.1055,21.1144,12700.0
2009-06-19 10:05:00,23.78,23.85,23.74,23.74,18300.0,21.1144,21.1765,21.0788,21.0788,18300.0
2009-06-19 10:10:00,23.76,23.76,23.56,23.59,24100.0,21.0966,21.0966,20.919,20.9457,24100.0
2009-06-19 10:15:00,23.58,23.59,23.51,23.54,11800.0,20.9368,20.9457,20.8746,20.9013,11800.0
2009-06-19 10:20:00,23.54,23.73,23.54,23.68,23500.0,20.9013,21.07,20.9013,21.0256,23500.0
2009-06-19 10:25:00,23.69,23.76,23.68,23.72,9600.0,21.0344,21.0966,21.0256,21.0611,9600.0
2009-06-19 10:30:00,23.72,23.77,23.71,23.76,7500.0,21.0611,21.1055,21.0522,21.0966,7500.0
2009-06-19 10:35:00,23.75,23.76,23.74,23.76,2000.0,21.0877,21.0966,21.0788,21.0966,2000.0
2009-06-19 10:40:00,23.76,23.84,23.74,23.8,7400.0,21.0966,21.1676,21.0788,21.1321,7400.0
2009-06-19 10:45:00,23.8,23.82,23.74,23.74,10000.0,21.1321,21.1499,21.0788,21.0788,10000.0
2009-06-19 10:50:00,23.76,23.77,23.66,23.68,21600.0,21.0966,21.1055,21.0078,21.0256,21600.0
2009-06-19 10:55:00,23.68,23.71,23.63,23.66,4700.0,21.0256,21.0522,20.9812,21.0078,4700.0
2009-06-19 11:00:00,23.68,23.72,23.67,23.69,5000.0,21.0256,21.0611,21.0167,21.0344,5000.0
2009-06-19 11:05:00,23.69,23.7,23.68,23.68,4700.0,21.0344,21.0433,21.0256,21.0256,4700.0
2009-06-19 11:10:00,23.69,23.69,23.65,23.66,4200.0,21.0344,21.0344,20.9989,21.0078,4200.0
2009-06-19 11:15:00,23.66,23.68,23.62,23.62,2000.0,21.0078,21.0256,20.9723,20.9723,2000.0
2009-06-19 11:20:00,23.63,23.66,23.58,23.59,6600.0,20.9812,21.0078,20.9368,20.9457,6600.0
2009-06-19 11:25:00,23.59,23.62,23.59,23.6,2200.0,20.9457,20.9723,20.9457,20.9545,2200.0
2009-06-19 11:30:00,23.6,23.63,23.6,23.61,2600.0,20.9545,20.9812,20.9545,20.9634,2600.0
2009-06-19 11:35:00,23.62,23.68,23.62,23.67,4700.0,20.9723,21.0256,20.9723,21.0167,4700.0
2009-06-19 11:40:00,23.68,23.7,23.68,23.68,2600.0,21.0256,21.0433,21.0256,21.0256,2600.0
2009-06-19 11:45:00,23.67,23.71,23.65,23.67,12400.0,21.0167,21.0522,20.9989,21.0167,12400.0
2009-06-19 11:50:00,23.68,23.73,23.66,23.72,7100.0,21.0256,21.07,21.0078,21.0611,7100.0
2009-06-19 11:55:00,23.71,23.76,23.71,23.72,4800.0,21.0522,21.0966,21.0522,21.0611,4800.0
2009-06-19 12:00:00,23.72,23.72,23.64,23.65,5600.0,21.0611,21.0611,20.9901,20.9989,5600.0
2009-06-19 12:05:00,23.67,23.67,23.59,23.59,3000.0,21.0167,21.0167,20.9457,20.9457,3000.0
2009-06-19 12:10:00,23.6,23.6,23.51,23.52,6500.0,20.9545,20.9545,20.8746,20.8835,6500.0
2009-06-19 12:15:00,23.55,23.62,23.52,23.62,7900.0,20.9101,20.9723,20.8835,20.9723,7900.0
2009-06-19 12:20:00,23.6,23.63,23.5,23.5,3900.0,20.9545,20.9812,20.8657,20.8657,3900.0
2009-06-19 12:25:00,23.51,23.53,23.44,23.44,6300.0,20.8746,20.8924,20.8125,20.8125,6300.0
2009-06-19 12:30:00,23.46,23.54,23.46,23.51,6700.0,20.8302,20.9013,20.8302,20.8746,6700.0
2009-06-19 12:35:00,23.53,23.56,23.51,23.54,11500.0,20.8924,20.919,20.8746,20.9013,11500.0
2009-06-19 12:40:00,23.55,23.56,23.51,23.52,5300.0,20.9101,20.919,20.8746,20.8835,5300.0
2009-06-19 12:45:00,23.52,23.52,23.5,23.5,1300.0,20.8835,20.8835,20.8657,20.8657,1300.0
2009-06-19 12:50:00,23.49,23.49,23.46,23.49,1400.0,20.8569,20.8569,20.8302,20.8569,1400.0
2009-06-19 12:55:00,23.48,23.48,23.45,23.46,1800.0,20.848,20.848,20.8214,20.8302,1800.0
2009-06-19 13:00:00,23.46,23.5,23.46,23.5,3300.0,20.8302,20.8657,20.8302,20.8657,3300.0
2009-06-19 13:05:00,23.51,23.54,23.49,23.53,3600.0,20.8746,20.9013,20.8569,20.8924,3600.0
2009-06-19 13:10:00,23.53,23.58,23.53,23.57,4200.0,20.8924,20.9368,20.8924,20.9279,4200.0
2009-06-19 13:15:00,23.57,23.63,23.57,23.61,4300.0,20.9279,20.9812,20.9279,20.9634,4300.0
2009-06-19 13:20:00,23.59,23.61,23.54,23.54,10400.0,20.9457,20.9634,20.9013,20.9013,10400.0
2009-06-19 13:25:00,23.55,23.64,23.55,23.63,5800.0,20.9101,20.9901,20.9101,20.9812,5800.0
2009-06-19 13:30:00,23.63,23.7,23.63,23.7,5700.0,20.9812,21.0433,20.9812,21.0433,5700.0
2009-06-19 13:35:00,23.7,23.74,23.66,23.68,3800.0,21.0433,21.0788,21.0078,21.0256,3800.0
2009-06-19 13:40:00,23.69,23.7,23.62,23.65,12500.0,21.0344,21.0433,20.9723,20.9989,12500.0
2009-06-19 13:45:00,23.65,23.67,23.6,23.65,6000.0,20.9989,21.0167,20.9545,20.9989,6000.0
2009-06-19 13:50:00,23.65,23.67,23.63,23.64,8100.0,20.9989,21.0167,20.9812,20.9901,8100.0
2009-06-19 13:55:00,23.65,23.66,23.6,23.61,4400.0,20.9989,21.0078,20.9545,20.9634,4400.0
2009-06-19 14:00:00,23.62,23.65,23.61,23.65,5300.0,20.9723,20.9989,20.9634,20.9989,5300.0
2009-06-19 14:05:00,23.64,23.69,23.64,23.67,11200.0,20.9901,21.0344,20.9901,21.0167,11200.0
2009-06-19 14:10:00,23.67,23.67,23.62,23.67,9900.0,21.0167,21.0167,20.9723,21.0167,9900.0
2009-06-19 14:15:00,23.66,23.71,23.63,23.64,14600.0,21.0078,21.0522,20.9812,20.9901,14600.0
2009-06-19 14:20:00,23.63,23.65,23.6,23.65,9600.0,20.9812,20.9989,20.9545,20.9989,9600.0
2009-06-19 14:25:00,23.63,23.66,23.62,23.64,11900.0,20.9812,21.0078,20.9723,20.9901,11900.0
2009-06-19 14:30:00,23.64,23.68,23.62,23.67,5100.0,20.9901,21.0256,20.9723,21.0167,5100.0
2009-06-19 14:35:00,23.68,23.69,23.65,23.67,11800.0,21.0256,21.0344,20.9989,21.0167,11800.0
2009-06-19 14:40:00,23.66,23.69,23.6,23.6,15900.0,21.0078,21.0344,20.9545,20.9545,15900.0
2009-06-19 14:45:00,23.6,23.6,23.57,23.58,5400.0,20.9545,20.9545,20.9279,20.9368,5400.0
2009-06-19 14:50:00,23.57,23.58,23.57,23.58,5200.0,20.9279,20.9368,20.9279,20.9368,5200.0
2009-06-19 14:55:00,23.58,23.58,23.51,23.51,46200.0,20.9368,20.9368,20.8746,20.8746,46200.0
2009-06-19 15:00:00,23.51,23.57,23.49,23.55,16700.0,20.8746,20.9279,20.8569,20.9101,16700.0
2009-06-19 15:05:00,23.55,23.63,23.55,23.63,20700.0,20.9101,20.9812,20.9101,20.9812,20700.0
2009-06-19 15:10:00,23.6,23.68,23.59,23.65,12600.0,20.9545,21.0256,20.9457,20.9989,12600.0
2009-06-19 15:15:00,23.64,23.69,23.61,23.68,12900.0,20.9901,21.0344,20.9634,21.0256,12900.0
2009-06-19 15:20:00,23.7,23.74,23.7,23.74,9100.0,21.0433,21.0788,21.0433,21.0788,9100.0
2009-06-19 15:25:00,23.75,23.85,23.75,23.83,13900.0,21.0877,21.1765,21.0877,21.1588,13900.0
2009-06-19 15:30:00,23.83,23.85,23.79,23.8,12100.0,21.1588,21.1765,21.1232,21.1321,12100.0
2009-06-19 15:35:00,23.81,23.81,23.76,23.77,7000.0,21.141,21.141,21.0966,21.1055,7000.0
2009-06-19 15:40:00,23.78,23.79,23.75,23.78,14400.0,21.1144,21.1232,21.0877,21.1144,14400.0
2009-06-19 15:45:00,23.78,23.81,23.72,23.81,13300.0,21.1144,21.141,21.0611,21.141,13300.0
2009-06-19 15:50:00,23.81,23.82,23.74,23.8,19600.0,21.141,21.1499,21.0788,21.1321,19600.0
2009-06-19 15:55:00,23.79,23.84,23.79,23.79,39200.0,21.1232,21.1676,21.1232,21.1232,39200.0
2009-06-22 09:30:00,23.68,23.72,23.52,23.52,21000.0,21.0256,21.0611,20.8835,20.8835,21000.0
2009-06-22 09:35:00,23.58,23.58,23.33,23.45,24900.0,20.9368,20.9368,20.7148,20.8214,24900.0
2009-06-22 09:40:00,23.44,23.46,23.27,23.32,21800.0,20.8125,20.8302,20.6615,20.7059,21800.0
2009-06-22 09:45:00,23.32,23.37,23.3,23.3,47600.0,20.7059,20.7503,20.6882,20.6882,47600.0
2009-06-22 09:50:00,23.34,23.35,23.31,23.35,10500.0,20.7237,20.7326,20.697,20.7326,10500.0
2009-06-22 09:55:00,23.33,23.33,23.18,23.18,14100.0,20.7148,20.7148,20.5816,20.5816,14100.0
2009-06-22 10:00:00,23.18,23.27,23.18,23.25,13300.0,20.5816,20.6615,20.5816,20.6438,13300.0
2009-06-22 10:05:00,23.26,23.36,23.24,23.36,12000.0,20.6527,20.7414,20.6349,20.7414,12000.0
2009-06-22 10:10:00,23.35,23.36,23.34,23.35,11000.0,20.7326,20.7414,20.7237,20.7326,11000.0
2009-06-22 10:15:00,23.34,23.39,23.34,23.38,11000.0,20.7237,20.7681,20.7237,20.7592,11000.0
2009-06-22 10:20:00,23.38,23.44,23.38,23.43,9300.0,20.7592,20.8125,20.7592,20.8036,9300.0
2009-06-22 10:25:00,23.43,23.45,23.41,23.43,15000.0,20.8036,20.8214,20.7858,20.8036,15000.0
2009-06-22 10:30:00,23.44,23.45,23.43,23.44,10500.0,20.8125,20.8214,20.8036,20.8125,10500.0
2009-06-22 10:35:00,23.44,23.49,23.43,23.48,13100.0,20.8125,20.8569,20.8036,20.848,13100.0
2009-06-22 10:40:00,23.49,23.5,23.48,23.49,12100.0,20.8569,20.8657,20.848,20.8569,12100.0
2009-06-22 10:45:00,23.5,23.52,23.49,23.51,14400.0,20.8657,20.8835,20.8569,20.8746,14400.0
2009-06-22 10:50:00,23.51,23.54,23.46,23.49,20000.0,20.8746,20.9013,20.8302,20.8569,20000.0
2009-06-22 10:55:00,23.48,23.53,23.48,23.53,11100.0,20.848,20.8924,20.848,20.8924,11100.0
2009-06-22 11:00:00,23.51,23.58,23.51,23.58,20100.0,20.8746,20.9368,20.8746,20.9368,20100.0
2009-06-22 11:05:00,23.58,23.61,23.58,23.6,9100.0,20.9368,20.9634,20.9368,20.9545,9100.0
2009-06-22 11:10:00,23.6,23.61,23.58,23.58,22700.0,20.9545,20.9634,20.9368,20.9368,22700.0
2009-06-22 11:15:00,23.57,23.6,23.56,23.6,11600.0,20.9279,20.9545,20.919,20.9545,11600.0
2009-06-22 11:20:00,23.6,23.62,23.56,23.57,9200.0,20.9545,20.9723,20.919,20.9279,9200.0
2009-06-22 11:25:00,23.57,23.6,23.47,23.47,11900.0,20.9279,20.9545,20.8391,20.8391,11900.0
2009-06-22 11:30:00,23.47,23.49,23.44,23.45,9700.0,20.8391,20.8569,20.8125,20.8214,9700.0
2009-06-22 11:35:00,23.45,23.45,23.25,23.25,9900.0,20.8214,20.8214,20.6438,20.6438,9900.0
2009-06-22 11:40:00,23.25,23.31,23.25,23.3,9200.0,20.6438,20.697,20.6438,20.6882,9200.0
2009-06-22 11:45:00,23.3,23.33,23.25,23.27,8800.0,20.6882,20.7148,20.6438,20.6615,8800.0
2009-06-22 11:50:00,23.26,23.27,23.21,23.24,9800.0,20.6527,20.6615,20.6083,20.6349,9800.0
2009-06-22 11:55:00,23.25,23.25,23.21,23.22,5400.0,20.6438,20.6438,20.6083,20.6171,5400.0
2009-06-22 12:00:00,23.22,23.24,23.2,23.2,4000.0,20.6171,20.6349,20.5994,20.5994,4000.0
2009-06-22 12:05:00,23.2,23.2,23.15,23.15,7200.0,20.5994,20.5994,20.555,20.555,7200.0
2009-06-22 12:10:00,23.15,23.18,23.14,23.16,4500.0,20.555,20.5816,20.5461,20.5639,4500.0
2009-06-22 12:15:00,23.14,23.17,23.09,23.09,4900.0,20.5461,20.5727,20.5017,20.5017,4900.0
2009-06-22 12:20:00,23.08,23.09,23.01,23.03,5500.0,20.4928,20.5017,20.4307,20.4484,5500.0
2009-06-22 12:25:00,23.03,23.04,23.02,23.03,6500.0,20.4484,20.4573,20.4396,20.4484,6500.0
2009-06-22 12:30:00,23.04,23.04,22.95,22.96,8300.0,20.4573,20.4573,20.3774,20.3863,8300.0
2009-06-22 12:35:00,22.95,22.96,22.93,22.94,5500.0,20.3774,20.3863,20.3596,20.3685,5500.0
2009-06-22 12:40:00,22.95,22.96,22.92,22.95,4700.0,20.3774,20.3863,20.3508,20.3774,4700.0
2009-06-22 12:45:00,22.96,22.98,22.91,22.91,5900.0,20.3863,20.404,20.3419,20.3419,5900.0
2009-06-22 12:50:00,22.94,22.94,22.88,22.89,3700.0,20.3685,20.3685,20.3152,20.3241,3700.0
2009-06-22 12:55:00,22.89,23.0,22.88,22.98,5200.0,20.3241,20.4218,20.3152,20.404,5200.0
2009-06-22 13:00:00,22.98,22.99,22.97,22.99,1800.0,20.404,20.4129,20.3952,20.4129,1800.0
2009-06-22 13:05:00,22.97,23.0,22.95,22.98,5400.0,20.3952,20.4218,20.3774,20.404,5400.0
2009-06-22 13:10:00,22.98,22.99,22.96,22.97,5500.0,20.404,20.4129,20.3863,20.3952,5500.0
2009-06-22 13:15:00,22.97,22.97,22.93,22.96,5600.0,20.3952,20.3952,20.3596,20.3863,5600.0
2009-06-22 13:20:00,22.97,22.97,22.94,22.95,2700.0,20.3952,20.3952,20.3685,20.3774,2700.0
2009-06-22 13:25:00,22.95,22.96,22.88,22.92,5500.0,20.3774,20.3863,20.3152,20.3508,5500.0
2009-06-22 13:30:00,22.93,22.95,22.92,22.94,5700.0,20.3596,20.3774,20.3508,20.3685,5700.0
2009-06-22 13:35:00,22.94,22.95,22.94,22.94,3200.0,20.3685,20.3774,20.3685,20.3685,3200.0
2009-06-22 13:40:00,22.95,22.95,22.93,22.94,5600.0,20.3774,20.3774,20.3596,20.3685,5600.0
2009-06-22 13:45:00,22.93,22.94,22.91,22.94,7500.0,20.3596,20.3685,20.3419,20.3685,7500.0
2009-06-22 13:50:00,22.95,22.98,22.92,22.97,5900.0,20.3774,20.404,20.3508,20.3952,5900.0
2009-06-22 13:55:00,22.96,23.0,22.95,23.0,3700.0,20.3863,20.4218,20.3774,20.4218,3700.0
2009-06-22 14:00:00,22.99,23.01,22.98,23.0,4200.0,20.4129,20.4307,20.404,20.4218,4200.0
2009-06-22 14:05:00,23.0,23.0,22.97,22.98,7100.0,20.4218,20.4218,20.3952,20.404,7100.0
2009-06-22 14:10:00,22.98,22.98,22.96,22.98,6700.0,20.404,20.404,20.3863,20.404,6700.0
2009-06-22 14:15:00,22.96,23.0,22.96,22.99,5500.0,20.3863,20.4218,20.3863,20.4129,5500.0
2009-06-22 14:20:00,23.0,23.0,22.99,23.0,5500.0,20.4218,20.4218,20.4129,20.4218,5500.0
2009-06-22 14:25:00,23.0,23.01,22.98,22.98,4600.0,20.4218,20.4307,20.404,20.404,4600.0
2009-06-22 14:30:00,22.97,22.98,22.96,22.97,8200.0,20.3952,20.404,20.3863,20.3952,8200.0
2009-06-22 14:35:00,22.97,23.06,22.95,23.05,13400.0,20.3952,20.4751,20.3774,20.4662,13400.0
2009-06-22 14:40:00,23.05,23.05,22.99,23.01,4600.0,20.4662,20.4662,20.4129,20.4307,4600.0
2009-06-22 14:45:00,23.01,23.01,22.97,23.0,6000.0,20.4307,20.4307,20.3952,20.4218,6000.0
2009-06-22 14:50:00,23.0,23.0,22.96,22.99,5600.0,20.4218,20.4218,20.3863,20.4129,5600.0
2009-06-22 14:55:00,23.0,23.0,22.97,23.0,6200.0,20.4218,20.4218,20.3952,20.4218,6200.0
2009-06-22 15:00:00,23.0,23.1,22.99,23.08,7300.0,20.4218,20.5106,20.4129,20.4928,7300.0
2009-06-22 15:05:00,23.08,23.09,23.06,23.08,10400.0,20.4928,20.5017,20.4751,20.4928,10400.0
2009-06-22 15:10:00,23.08,23.09,23.07,23.07,10500.0,20.4928,20.5017,20.4839,20.4839,10500.0
2009-06-22 15:15:00,23.08,23.08,23.03,23.05,9700.0,20.4928,20.4928,20.4484,20.4662,9700.0
2009-06-22 15:20:00,23.05,23.05,23.02,23.03,9900.0,20.4662,20.4662,20.4396,20.4484,9900.0
2009-06-22 15:25:00,23.03,23.03,22.99,23.0,14300.0,20.4484,20.4484,20.4129,20.4218,14300.0
2009-06-22 15:30:00,23.0,23.02,22.99,23.0,12300.0,20.4218,20.4396,20.4129,20.4218,12300.0
2009-06-22 15:35:00,23.0,23.03,22.99,23.02,14400.0,20.4218,20.4484,20.4129,20.4396,14400.0
2009-06-22 15:40:00,23.03,23.04,22.91,22.91,21300.0,20.4484,20.4573,20.3419,20.3419,21300.0
2009-06-22 15:45:00,22.91,22.93,22.88,22.88,19800.0,20.3419,20.3596,20.3152,20.3152,19800.0
2009-06-22 15:50:00,22.89,22.89,22.85,22.88,18700.0,20.3241,20.3241,20.2886,20.3152,18700.0
2009-06-22 15:55:00,22.89,22.89,22.72,22.75,62600.0,20.3241,20.3241,20.1732,20.1998,62600.0
2009-06-23 09:30:00,22.86,22.9,22.83,22.87,4000.0,20.2975,20.333,20.2709,20.3064,4000.0
2009-06-23 09:35:00,22.84,22.92,22.77,22.77,6100.0,20.2797,20.3508,20.2176,20.2176,6100.0
2009-06-23 09:40:00,22.72,22.72,22.5,22.58,8400.0,20.1732,20.1732,19.9778,20.0489,8400.0
2009-06-23 09:45:00,22.6,22.6,22.46,22.57,5800.0,20.0666,20.0666,19.9423,20.04,5800.0
2009-06-23 09:50:00,22.56,22.66,22.56,22.57,11100.0,20.0311,20.1199,20.0311,20.04,11100.0
2009-06-23 09:55:00,22.56,22.57,22.44,22.5,9300.0,20.0311,20.04,19.9246,19.9778,9300.0
2009-06-23 10:00:00,22.45,22.59,22.41,22.53,11100.0,19.9334,20.0578,19.8979,20.0045,11100.0
2009-06-23 10:05:00,22.54,22.55,22.35,22.47,14700.0,20.0134,20.0222,19.8447,19.9512,14700.0
2009-06-23 10:10:00,22.46,22.47,22.33,22.34,10600.0,19.9423,19.9512,19.8269,19.8358,10600.0
2009-06-23 10:15:00,22.31,22.36,22.28,22.34,7700.0,19.8091,19.8535,19.7825,19.8358,7700.0
2009-06-23 10:20:00,22.34,22.37,22.34,22.36,10500.0,19.8358,19.8624,19.8358,19.8535,10500.0
2009-06-23 10:25:00,22.34,22.44,22.34,22.42,8300.0,19.8358,19.9246,19.8358,19.9068,8300.0
2009-06-23 10:30:00,22.43,22.52,22.41,22.52,5800.0,19.9157,19.9956,19.8979,19.9956,5800.0
2009-06-23 10:35:00,22.53,22.61,22.53,22.6,35500.0,20.0045,20.0755,20.0045,20.0666,35500.0
2009-06-23 10:40:00,22.6,22.61,22.55,22.61,29800.0,20.0666,20.0755,20.0222,20.0755,29800.0
2009-06-23 10:45:00,22.61,22.68,22.61,22.68,6100.0,20.0755,20.1377,20.0755,20.1377,6100.0
2009-06-23 10:50:00,22.68,22.75,22.65,22.75,13000.0,20.1377,20.1998,20.111,20.1998,13000.0
2009-06-23 10:55:00,22.75,22.82,22.73,22.79,16200.0,20.1998,20.262,20.1821,20.2353,16200.0
2009-06-23 11:00:00,22.79,22.84,22.7,22.73,11000.0,20.2353,20.2797,20.1554,20.1821,11000.0
2009-06-23 11:05:00,22.71,22.73,22.62,22.67,10200.0,20.1643,20.1821,20.0844,20.1288,10200.0
2009-06-23 11:10:00,22.68,22.68,22.62,22.65,6100.0,20.1377,20.1377,20.0844,20.111,6100.0
2009-06-23 11:15:00,22.66,22.75,22.59,22.75,14400.0,20.1199,20.1998,20.0578,20.1998,14400.0
2009-06-23 11:20:00,22.75,22.78,22.73,22.73,9200.0,20.1998,20.2265,20.1821,20.1821,9200.0
2009-06-23 11:25:00,22.73,22.79,22.7,22.78,11800.0,20.1821,20.2353,20.1554,20.2265,11800.0
2009-06-23 11:30:00,22.78,22.79,22.74,22.76,3500.0,20.2265,20.2353,20.1909,20.2087,3500.0
2009-06-23 11:35:00,22.77,22.87,22.76,22.84,10400.0,20.2176,20.3064,20.2087,20.2797,10400.0
2009-06-23 11:40:00,22.82,22.82,22.75,22.75,19600.0,20.262,20.262,20.1998,20.1998,19600.0
2009-06-23 11:45:00,22.76,22.91,22.75,22.89,22400.0,20.2087,20.3419,20.1998,20.3241,22400.0
2009-06-23 11:50:00,22.9,22.97,22.89,22.95,7300.0,20.333,20.3952,20.3241,20.3774,7300.0
2009-06-23 11:55:00,22.95,23.03,22.94,22.95,8500.0,20.3774,20.4484,20.3685,20.3774,8500.0
2009-06-23 12:00:00,22.95,23.05,22.95,23.03,13500.0,20.3774,20.4662,20.3774,20.4484,13500.0
2009-06-23 12:05:00,23.03,23.06,22.99,23.03,10200.0,20.4484,20.4751,20.4129,20.4484,10200.0
2009-06-23 12:10:00,23.06,23.08,22.97,23.01,22500.0,20.4751,20.4928,20.3952,20.4307,22500.0
2009-06-23 12:15:00,23.02,23.13,23.01,23.11,26000.0,20.4396,20.5372,20.4307,20.5195,26000.0
2009-06-23 12:20:00,23.14,23.2,23.1,23.18,16000.0,20.5461,20.5994,20.5106,20.5816,16000.0
2009-06-23 12:25:00,23.16,23.2,23.12,23.16,9000.0,20.5639,20.5994,20.5283,20.5639,9000.0
2009-06-23 12:30:00,23.16,23.25,23.14,23.2,14200.0,20.5639,20.6438,20.5461,20.5994,14200.0
2009-06-23 12:35:00,23.18,23.26,23.15,23.16,18800.0,20.5816,20.6527,20.555,20.5639,18800.0
2009-06-23 12:40:00,23.16,23.21,23.11,23.21,14500.0,20.5639,20.6083,20.5195,20.6083,14500.0
2009-06-23 12:45:00,23.21,23.24,23.19,23.21,11400.0,20.6083,20.6349,20.5905,20.6083,11400.0
2009-06-23 12:50:00,23.23,23.29,23.18,23.22,10000.0,20.626,20.6793,20.5816,20.6171,10000.0
2009-06-23 12:55:00,23.21,23.24,23.16,23.16,18100.0,20.6083,20.6349,20.5639,20.5639,18100.0
2009-06-23 13:00:00,23.19,23.33,23.18,23.32,13100.0,20.5905,20.7148,20.5816,20.7059,13100.0
2009-06-23 13:05:00,23.31,23.36,23.31,23.33,10900.0,20.697,20.7414,20.697,20.7148,10900.0
2009-06-23 13:10:00,23.34,23.38,23.32,23.38,11600.0,20.7237,20.7592,20.7059,20.7592,11600.0
2009-06-23 13:15:00,23.36,23.48,23.36,23.48,13900.0,20.7414,20.848,20.7414,20.848,13900.0
2009-06-23 13:20:00,23.48,23.49,23.42,23.44,17700.0,20.848,20.8569,20.7947,20.8125,17700.0
2009-06-23 13:25:00,23.45,23.46,23.31,23.33,11300.0,20.8214,20.8302,20.697,20.7148,11300.0
2009-06-23 13:30:00,23.33,23.35,23.3,23.35,12300.0,20.7148,20.7326,20.6882,20.7326,12300.0
2009-06-23 13:35:00,23.35,23.44,23.35,23.44,11900.0,20.7326,20.8125,20.7326,20.8125,11900.0
2009-06-23 13:40:00,23.44,23.45,23.41,23.43,11700.0,20.8125,20.8214,20.7858,20.8036,11700.0
2009-06-23 13:45:00,23.43,23.44,23.42,23.43,8300.0,20.8036,20.8125,20.7947,20.8036,8300.0
2009-06-23 13:50:00,23.44,23.44,23.39,23.4,5900.0,20.8125,20.8125,20.7681,20.777,5900.0
2009-06-23 13:55:00,23.41,23.42,23.34,23.34,7600.0,20.7858,20.7947,20.7237,20.7237,7600.0
2009-06-23 14:00:00,23.34,23.36,23.31,23.36,9900.0,20.7237,20.7414,20.697,20.7414,9900.0
2009-06-23 14:05:00,23.36,23.36,23.35,23.36,3700.0,20.7414,20.7414,20.7326,20.7414,3700.0
2009-06-23 14:10:00,23.37,23.41,23.35,23.39,6000.0,20.7503,20.7858,20.7326,20.7681,6000.0
2009-06-23 14:15:00,23.39,23.39,23.36,23.36,8200.0,20.7681,20.7681,20.7414,20.7414,8200.0
2009-06-23 14:20:00,23.36,23.38,23.34,23.34,6300.0,20.7414,20.7592,20.7237,20.7237,6300.0
2009-06-23 14:25:00,23.35,23.35,23.29,23.29,11800.0,20.7326,20.7326,20.6793,20.6793,11800.0
2009-06-23 14:30:00,23.3,23.33,23.26,23.33,5300.0,20.6882,20.7148,20.6527,20.7148,5300.0
2009-06-23 14:35:00,23.33,23.33,23.28,23.3,12400.0,20.7148,20.7148,20.6704,20.6882,12400.0
2009-06-23 14:40:00,23.31,23.31,23.25,23.25,13900.0,20.697,20.697,20.6438,20.6438,13900.0
2009-06-23 14:45:00,23.25,23.27,23.24,23.27,5000.0,20.6438,20.6615,20.6349,20.6615,5000.0
2009-06-23 14:50:00,23.27,23.29,23.25,23.29,9100.0,20.6615,20.6793,20.6438,20.6793,9100.0
2009-06-23 14:55:00,23.28,23.31,23.25,23.3,13100.0,20.6704,20.697,20.6438,20.6882,13100.0
2009-06-23 15:00:00,23.3,23.33,23.3,23.33,11000.0,20.6882,20.7148,20.6882,20.7148,11000.0
2009-06-23 15:05:00,23.33,23.33,23.29,23.29,8500.0,20.7148,20.7148,20.6793,20.6793,8500.0
2009-06-23 15:10:00,23.3,23.31,23.25,23.31,12500.0,20.6882,20.697,20.6438,20.697,12500.0
2009-06-23 15:15:00,23.32,23.33,23.26,23.26,12200.0,20.7059,20.7148,20.6527,20.6527,12200.0
2009-06-23 15:20:00,23.27,23.3,23.25,23.26,13800.0,20.6615,20.6882,20.6438,20.6527,13800.0
2009-06-23 15:25:00,23.26,23.33,23.23,23.33,18100.0,20.6527,20.7148,20.626,20.7148,18100.0
2009-06-23 15:30:00,23.31,23.32,23.22,23.23,13300.0,20.697,20.7059,20.6171,20.626,13300.0
2009-06-23 15:35:00,23.23,23.28,23.2,23.27,14700.0,20.626,20.6704,20.5994,20.6615,14700.0
2009-06-23 15:40:00,23.27,23.29,23.25,23.27,13700.0,20.6615,20.6793,20.6438,20.6615,13700.0
2009-06-23 15:45:00,23.27,23.34,23.24,23.32,20200.0,20.6615,20.7237,20.6349,20.7059,20200.0
2009-06-23 15:50:00,23.31,23.34,23.26,23.33,23400.0,20.697,20.7237,20.6527,20.7148,23400.0
2009-06-23 15:55:00,23.33,23.33,23.21,23.22,52000.0,20.7148,20.7148,20.6083,20.6171,52000.0
2009-06-24 09:30:00,23.42,23.44,23.14,23.28,11000.0,20.7947,20.8125,20.5461,20.6704,11000.0
2009-06-24 09:35:00,23.32,23.52,23.3,23.36,80200.0,20.7059,20.8835,20.6882,20.7414,80200.0
2009-06-24 09:40:00,23.33,23.36,23.25,23.3,9600.0,20.7148,20.7414,20.6438,20.6882,9600.0
2009-06-24 09:45:00,23.3,23.45,23.3,23.39,7500.0,20.6882,20.8214,20.6882,20.7681,7500.0
2009-06-24 09:50:00,23.39,23.41,23.39,23.41,6700.0,20.7681,20.7858,20.7681,20.7858,6700.0
2009-06-24 09:55:00,23.41,23.52,23.41,23.5,6200.0,20.7858,20.8835,20.7858,20.8657,6200.0
2009-06-24 10:00:00,23.48,23.48,23.38,23.41,9200.0,20.848,20.848,20.7592,20.7858,9200.0
2009-06-24 10:05:00,23.43,23.53,23.39,23.53,7100.0,20.8036,20.8924,20.7681,20.8924,7100.0
2009-06-24 10:10:00,23.53,23.57,23.44,23.44,7200.0,20.8924,20.9279,20.8125,20.8125,7200.0
2009-06-24 10:15:00,23.45,23.45,23.35,23.36,3300.0,20.8214,20.8214,20.7326,20.7414,3300.0
2009-06-24 10:20:00,23.36,23.37,23.35,23.37,8200.0,20.7414,20.7503,20.7326,20.7503,8200.0
2009-06-24 10:25:00,23.36,23.37,23.33,23.35,8800.0,20.7414,20.7503,20.7148,20.7326,8800.0
2009-06-24 10:30:00,23.36,23.38,23.34,23.35,8000.0,20.7414,20.7592,20.7237,20.7326,8000.0
2009-06-24 10:35:00,23.37,23.41,23.37,23.4,3200.0,20.7503,20.7858,20.7503,20.777,3200.0
2009-06-24 10:40:00,23.4,23.42,23.39,23.4,4500.0,20.777,20.7947,20.7681,20.777,4500.0
2009-06-24 10:45:00,23.39,23.4,23.33,23.39,16700.0,20.7681,20.777,20.7148,20.7681,16700.0
2009-06-24 10:50:00,23.38,23.41,23.37,23.41,5400.0,20.7592,20.7858,20.7503,20.7858,5400.0
2009-06-24 10:55:00,23.39,23.41,23.38,23.4,5000.0,20.7681,20.7858,20.7592,20.777,5000.0
2009-06-24 11:00:00,23.4,23.41,23.38,23.39,8400.0,20.777,20.7858,20.7592,20.7681,8400.0
2009-06-24 11:05:00,23.38,23.39,23.38,23.39,5700.0,20.7592,20.7681,20.7592,20.7681,5700.0
2009-06-24 11:10:00,23.39,23.4,23.38,23.39,5800.0,20.7681,20.777,20.7592,20.7681,5800.0
2009-06-24 11:15:00,23.39,23.45,23.39,23.44,20300.0,20.7681,20.8214,20.7681,20.8125,20300.0
2009-06-24 11:20:00,23.44,23.56,23.43,23.56,8500.0,20.8125,20.919,20.8036,20.919,8500.0
2009-06-24 11:25:00,23.56,23.63,23.56,23.61,11600.0,20.919,20.9812,20.919,20.9634,11600.0
2009-06-24 11:30:00,23.62,23.66,23.61,23.64,9000.0,20.9723,21.0078,20.9634,20.9901,9000.0
2009-06-24 11:35:00,23.64,23.65,23.57,23.58,8200.0,20.9901,20.9989,20.9279,20.9368,8200.0
2009-06-24 11:40:00,23.57,23.67,23.54,23.67,6700.0,20.9279,21.0167,20.9013,21.0167,6700.0
2009-06-24 11:45:00,23.66,23.78,23.66,23.77,28100.0,21.0078,21.1144,21.0078,21.1055,28100.0
2009-06-24 11:50:00,23.76,23.81,23.76,23.81,11300.0,21.0966,21.141,21.0966,21.141,11300.0
2009-06-24 11:55:00,23.81,23.85,23.74,23.76,24600.0,21.141,21.1765,21.0788,21.0966,24600.0
2009-06-24 12:00:00,23.75,23.75,23.69,23.72,8500.0,21.0877,21.0877,21.0344,21.0611,8500.0
2009-06-24 12:05:00,23.71,23.71,23.69,23.69,8800.0,21.0522,21.0522,21.0344,21.0344,8800.0
2009-06-24 12:10:00,23.7,23.71,23.63,23.64,9600.0,21.0433,21.0522,20.9812,20.9901,9600.0
2009-06-24 12:15:00,23.65,23.67,23.63,23.65,8400.0,20.9989,21.0167,20.9812,20.9989,8400.0
2009-06-24 12:20:00,23.65,23.66,23.59,23.6,15600.0,20.9989,21.0078,20.9457,20.9545,15600.0
2009-06-24 12:25:00,23.58,23.7,23.58,23.7,7900.0,20.9368,21.0433,20.9368,21.0433,7900.0
2009-06-24 12:30:00,23.69,23.71,23.66,23.68,4400.0,21.0344,21.0522,21.0078,21.0256,4400.0
2009-06-24 12:35:00,23.68,23.72,23.67,23.68,14000.0,21.0256,21.0611,21.0167,21.0256,14000.0
2009-06-24 12:40:00,23.69,23.71,23.67,23.67,31600.0,21.0344,21.0522,21.0167,21.0167,31600.0
2009-06-24 12:45:00,23.67,23.68,23.55,23.61,24300.0,21.0167,21.0256,20.9101,20.9634,24300.0
2009-06-24 12:50:00,23.61,23.62,23.54,23.55,11200.0,20.9634,20.9723,20.9013,20.9101,11200.0
2009-06-24 12:55:00,23.54,23.58,23.54,23.55,8000.0,20.9013,20.9368,20.9013,20.9101,8000.0
2009-06-24 13:00:00,23.55,23.62,23.54,23.62,4500.0,20.9101,20.9723,20.9013,20.9723,4500.0
2009-06-24 13:05:00,23.63,23.63,23.59,23.61,8400.0,20.9812,20.9812,20.9457,20.9634,8400.0
2009-06-24 13:10:00,23.61,23.66,23.61,23.65,5200.0,20.9634,21.0078,20.9634,20.9989,5200.0
2009-06-24 13:15:00,23.65,23.71,23.65,23.7,8600.0,20.9989,21.0522,20.9989,21.0433,8600.0
2009-06-24 13:20:00,23.71,23.72,23.69,23.7,8700.0,21.0522,21.0611,21.0344,21.0433,8700.0
2009-06-24 13:25:00,23.7,23.76,23.7,23.75,13900.0,21.0433,21.0966,21.0433,21.0877,13900.0
2009-06-24 13:30:00,23.75,23.78,23.68,23.7,14400.0,21.0877,21.1144,21.0256,21.0433,14400.0
2009-06-24 13:35:00,23.71,23.78,23.69,23.76,6200.0,21.0522,21.1144,21.0344,21.0966,6200.0
2009-06-24 13:40:00,23.78,23.94,23.76,23.93,185600.0,21.1144,21.2564,21.0966,21.2475,185600.0
2009-06-24 13:45:00,23.93,24.0,23.92,24.0,31300.0,21.2475,21.3097,21.2387,21.3097,31300.0
2009-06-24 13:50:00,24.0,24.03,23.96,24.01,17000.0,21.3097,21.3363,21.2742,21.3186,17000.0
2009-06-24 13:55:00,24.01,24.04,24.0,24.03,14700.0,21.3186,21.3452,21.3097,21.3363,14700.0
2009-06-24 14:00:00,24.02,24.06,24.02,24.06,11500.0,21.3275,21.363,21.3275,21.363,11500.0
2009-06-24 14:05:00,24.04,24.05,23.99,24.02,12800.0,21.3452,21.3541,21.3008,21.3275,12800.0
2009-06-24 14:10:00,24.0,24.11,24.0,24.1,12200.0,21.3097,21.4074,21.3097,21.3985,12200.0
2009-06-24 14:15:00,24.09,24.15,24.06,24.08,17000.0,21.3896,21.4429,21.363,21.3807,17000.0
2009-06-24 14:20:00,24.08,24.09,23.88,24.04,25800.0,21.3807,21.3896,21.2032,21.3452,25800.0
2009-06-24 14:25:00,24.04,24.05,23.95,23.98,18700.0,21.3452,21.3541,21.2653,21.2919,18700.0
2009-06-24 14:30:00,23.98,24.07,23.96,24.07,25600.0,21.2919,21.3719,21.2742,21.3719,25600.0
2009-06-24 14:35:00,24.07,24.08,23.97,24.0,29800.0,21.3719,21.3807,21.2831,21.3097,29800.0
2009-06-24 14:40:00,23.99,24.05,23.97,24.05,12500.0,21.3008,21.3541,21.2831,21.3541,12500.0
2009-06-24 14:45:00,24.06,24.1,24.04,24.09,12100.0,21.363,21.3985,21.3452,21.3896,12100.0
2009-06-24 14:50:00,24.08,24.16,24.08,24.11,13000.0,21.3807,21.4518,21.3807,21.4074,13000.0
2009-06-24 14:55:00,24.1,24.18,24.08,24.1,20400.0,21.3985,21.4695,21.3807,21.3985,20400.0
2009-06-24 15:00:00,24.11,24.21,24.11,24.17,19800.0,21.4074,21.4962,21.4074,21.4606,19800.0
2009-06-24 15:05:00,24.16,24.16,23.95,23.96,18800.0,21.4518,21.4518,21.2653,21.2742,18800.0
2009-06-24 15:10:00,23.97,24.03,23.95,24.02,14400.0,21.2831,21.3363,21.2653,21.3275,14400.0
2009-06-24 15:15:00,24.04,24.06,23.98,24.04,15800.0,21.3452,21.363,21.2919,21.3452,15800.0
2009-06-24 15:20:00,24.06,24.08,23.96,23.96,27300.0,21.363,21.3807,21.2742,21.2742,27300.0
2009-06-24 15:25:00,23.98,24.11,23.96,24.11,20400.0,21.2919,21.4074,21.2742,21.4074,20400.0
2009-06-24 15:30:00,24.09,24.11,23.98,24.0,27800.0,21.3896,21.4074,21.2919,21.3097,27800.0
2009-06-24 15:35:00,24.0,24.0,23.9,23.93,20100.0,21.3097,21.3097,21.2209,21.2475,20100.0
2009-06-24 15:40:00,23.92,23.94,23.79,23.94,31100.0,21.2387,21.2564,21.1232,21.2564,31100.0
2009-06-24 15:45:00,23.95,24.01,23.94,23.96,29400.0,21.2653,21.3186,21.2564,21.2742,29400.0
2009-06-24 15:50:00,23.97,23.98,23.96,23.98,30700.0,21.2831,21.2919,21.2742,21.2919,30700.0
2009-06-24 15:55:00,23.97,24.01,23.94,23.96,62200.0,21.2831,21.3186,21.2564,21.2742,62200.0
2009-06-25 09:30:00,23.99,24.09,23.83,23.84,7600.0,21.3008,21.3896,21.1588,21.1676,7600.0
2009-06-25 09:35:00,23.84,24.16,23.84,24.16,35000.0,21.1676,21.4518,21.1676,21.4518,35000.0
2009-06-25 09:40:00,24.16,24.36,24.16,24.36,18300.0,21.4518,21.6293,21.4518,21.6293,18300.0
2009-06-25 09:45:00,24.36,24.49,24.36,24.49,20500.0,21.6293,21.7448,21.6293,21.7448,20500.0
2009-06-25 09:50:00,24.49,24.68,24.47,24.57,31300.0,21.7448,21.9135,21.727,21.8158,31300.0
2009-06-25 09:55:00,24.57,24.59,24.43,24.55,16800.0,21.8158,21.8336,21.6915,21.798,16800.0
2009-06-25 10:00:00,24.55,24.66,24.54,24.64,17700.0,21.798,21.8957,21.7892,21.878,17700.0
2009-06-25 10:05:00,24.64,24.77,24.6,24.71,22500.0,21.878,21.9934,21.8424,21.9401,22500.0
2009-06-25 10:10:00,24.73,24.84,24.68,24.68,18100.0,21.9579,22.0555,21.9135,21.9135,18100.0
2009-06-25 10:15:00,24.7,24.7,24.61,24.7,9500.0,21.9312,21.9312,21.8513,21.9312,9500.0
2009-06-25 10:20:00,24.68,24.7,24.58,24.7,9600.0,21.9135,21.9312,21.8247,21.9312,9600.0
2009-06-25 10:25:00,24.69,24.76,24.69,24.73,20800.0,21.9224,21.9845,21.9224,21.9579,20800.0
2009-06-25 10:30:00,24.73,24.83,24.73,24.82,18100.0,21.9579,22.0467,21.9579,22.0378,18100.0
2009-06-25 10:35:00,24.81,24.81,24.69,24.74,12200.0,22.0289,22.0289,21.9224,21.9667,12200.0
2009-06-25 10:40:00,24.75,24.77,24.72,24.74,10900.0,21.9756,21.9934,21.949,21.9667,10900.0
2009-06-25 10:45:00,24.74,24.84,24.74,24.84,18700.0,21.9667,22.0555,21.9667,22.0555,18700.0
2009-06-25 10:50:00,24.85,24.88,24.8,24.83,23200.0,22.0644,22.0911,22.02,22.0467,23200.0
2009-06-25 10:55:00,24.83,24.84,24.73,24.75,12500.0,22.0467,22.0555,21.9579,21.9756,12500.0
2009-06-25 11:00:00,24.78,24.84,24.74,24.84,9000.0,22.0023,22.0555,21.9667,22.0555,9000.0
2009-06-25 11:05:00,24.84,24.86,24.78,24.79,16800.0,22.0555,22.0733,22.0023,22.0111,16800.0
2009-06-25 11:10:00,24.78,24.8,24.74,24.75,5700.0,22.0023,22.02,21.9667,21.9756,5700.0
2009-06-25 11:15:00,24.75,24.8,24.75,24.79,12700.0,21.9756,22.02,21.9756,22.0111,12700.0
2009-06-25 11:20:00,24.8,24.8,24.79,24.8,11700.0,22.02,22.02,22.0111,22.02,11700.0
2009-06-25 11:25:00,24.8,24.81,24.79,24.8,9500.0,22.02,22.0289,22.0111,22.02,9500.0
2009-06-25 11:30:00,24.8,24.8,24.76,24.79,6900.0,22.02,22.02,21.9845,22.0111,6900.0
2009-06-25 11:35:00,24.79,24.8,24.77,24.77,7700.0,22.0111,22.02,21.9934,21.9934,7700.0
2009-06-25 11:40:00,24.79,24.8,24.77,24.8,6500.0,22.0111,22.02,21.9934,22.02,6500.0
2009-06-25 11:45:00,24.8,24.82,24.79,24.8,10200.0,22.02,22.0378,22.0111,22.02,10200.0
2009-06-25 11:50:00,24.8,24.8,24.77,24.8,8200.0,22.02,22.02,21.9934,22.02,8200.0
2009-06-25 11:55:00,24.78,24.8,24.77,24.78,12900.0,22.0023,22.02,21.9934,22.0023,12900.0
2009-06-25 12:00:00,24.79,24.8,24.72,24.78,9100.0,22.0111,22.02,21.949,22.0023,9100.0
2009-06-25 12:05:00,24.78,24.8,24.77,24.79,8800.0,22.0023,22.02,21.9934,22.0111,8800.0
2009-06-25 12:10:00,24.78,24.79,24.77,24.78,6500.0,22.0023,22.0111,21.9934,22.0023,6500.0
2009-06-25 12:15:00,24.78,24.81,24.78,24.8,9400.0,22.0023,22.0289,22.0023,22.02,9400.0
2009-06-25 12:20:00,24.8,24.94,24.8,24.94,13400.0,22.02,22.1443,22.02,22.1443,13400.0
2009-06-25 12:25:00,24.94,24.95,24.9,24.93,8000.0,22.1443,22.1532,22.1088,22.1355,8000.0
2009-06-25 12:30:00,24.93,24.94,24.86,24.89,9000.0,22.1355,22.1443,22.0733,22.0999,9000.0
2009-06-25 12:35:00,24.9,24.92,24.88,24.92,6900.0,22.1088,22.1266,22.0911,22.1266,6900.0
2009-06-25 12:40:00,24.92,24.95,24.92,24.95,7500.0,22.1266,22.1532,22.1266,22.1532,7500.0
2009-06-25 12:45:00,24.94,24.98,24.94,24.97,14000.0,22.1443,22.1798,22.1443,22.171,14000.0
2009-06-25 12:50:00,24.96,24.97,24.91,24.93,13800.0,22.1621,22.171,22.1177,22.1355,13800.0
2009-06-25 12:55:00,24.93,24.94,24.9,24.91,6100.0,22.1355,22.1443,22.1088,22.1177,6100.0
2009-06-25 13:00:00,24.92,24.94,24.9,24.93,15300.0,22.1266,22.1443,22.1088,22.1355,15300.0
2009-06-25 13:05:00,24.92,24.94,24.82,24.82,35900.0,22.1266,22.1443,22.0378,22.0378,35900.0
2009-06-25 13:10:00,24.82,24.85,24.81,24.83,12200.0,22.0378,22.0644,22.0289,22.0467,12200.0
2009-06-25 13:15:00,24.83,24.87,24.8,24.86,6900.0,22.0467,22.0822,22.02,22.0733,6900.0
2009-06-25 13:20:00,24.85,24.88,24.83,24.85,8700.0,22.0644,22.0911,22.0467,22.0644,8700.0
2009-06-25 13:25:00,24.85,24.87,24.84,24.86,4600.0,22.0644,22.0822,22.0555,22.0733,4600.0
2009-06-25 13:30:00,24.86,24.91,24.83,24.9,17100.0,22.0733,22.1177,22.0467,22.1088,17100.0
2009-06-25 13:35:00,24.9,24.9,24.88,24.89,8200.0,22.1088,22.1088,22.0911,22.0999,8200.0
2009-06-25 13:40:00,24.88,24.93,24.88,24.9,15800.0,22.0911,22.1355,22.0911,22.1088,15800.0
2009-06-25 13:45:00,24.9,24.91,24.87,24.88,6200.0,22.1088,22.1177,22.0822,22.0911,6200.0
2009-06-25 13:50:00,24.88,24.96,24.88,24.93,14900.0,22.0911,22.1621,22.0911,22.1355,14900.0
2009-06-25 13:55:00,24.94,24.94,24.74,24.74,23800.0,22.1443,22.1443,21.9667,21.9667,23800.0
2009-06-25 14:00:00,24.74,24.76,24.6,24.6,16200.0,21.9667,21.9845,21.8424,21.8424,16200.0
2009-06-25 14:05:00,24.62,24.64,24.58,24.61,6600.0,21.8602,21.878,21.8247,21.8513,6600.0
2009-06-25 14:10:00,24.62,24.63,24.6,24.6,6700.0,21.8602,21.8691,21.8424,21.8424,6700.0
2009-06-25 14:15:00,24.6,24.61,24.53,24.55,8200.0,21.8424,21.8513,21.7803,21.798,8200.0
2009-06-25 14:20:00,24.57,24.62,24.54,24.62,7000.0,21.8158,21.8602,21.7892,21.8602,7000.0
2009-06-25 14:25:00,24.62,24.71,24.62,24.71,13900.0,21.8602,21.9401,21.8602,21.9401,13900.0
2009-06-25 14:30:00,24.7,24.72,24.69,24.71,10700.0,21.9312,21.949,21.9224,21.9401,10700.0
2009-06-25 14:35:00,24.69,24.75,24.69,24.7,10400.0,21.9224,21.9756,21.9224,21.9312,10400.0
2009-06-25 14:40:00,24.71,24.77,24.71,24.76,8300.0,21.9401,21.9934,21.9401,21.9845,8300.0
2009-06-25 14:45:00,24.75,24.8,24.75,24.78,11700.0,21.9756,22.02,21.9756,22.0023,11700.0
2009-06-25 14:50:00,24.78,24.8,24.73,24.74,14900.0,22.0023,22.02,21.9579,21.9667,14900.0
2009-06-25 14:55:00,24.76,24.79,24.73,24.79,16900.0,21.9845,22.0111,21.9579,22.0111,16900.0
2009-06-25 15:00:00,24.78,24.88,24.78,24.87,13900.0,22.0023,22.0911,22.0023,22.0822,13900.0
2009-06-25 15:05:00,24.87,24.92,24.86,24.91,9000.0,22.0822,22.1266,22.0733,22.1177,9000.0
2009-06-25 15:10:00,24.92,24.94,24.92,24.92,5900.0,22.1266,22.1443,22.1266,22.1266,5900.0
2009-06-25 15:15:00,24.92,24.93,24.87,24.92,7100.0,22.1266,22.1355,22.0822,22.1266,7100.0
2009-06-25 15:20:00,24.92,24.94,24.9,24.92,10400.0,22.1266,22.1443,22.1088,22.1266,10400.0
2009-06-25 15:25:00,24.92,24.93,24.88,24.9,15700.0,22.1266,22.1355,22.0911,22.1088,15700.0
2009-06-25 15:30:00,24.9,24.9,24.78,24.79,14300.0,22.1088,22.1088,22.0023,22.0111,14300.0
2009-06-25 15:35:00,24.78,24.78,24.61,24.67,48100.0,22.0023,22.0023,21.8513,21.9046,48100.0
2009-06-25 15:40:00,24.67,24.71,24.65,24.66,20700.0,21.9046,21.9401,21.8868,21.8957,20700.0
2009-06-25 15:45:00,24.67,24.74,24.66,24.73,34700.0,21.9046,21.9667,21.8957,21.9579,34700.0
2009-06-25 15:50:00,24.75,24.87,24.74,24.87,39800.0,21.9756,22.0822,21.9667,22.0822,39800.0
2009-06-25 15:55:00,24.88,24.92,24.83,24.85,45100.0,22.0911,22.1266,22.0467,22.0644,45100.0
2009-06-26 09:30:00,24.8,24.91,24.44,24.91,10500.0,22.02,22.1177,21.7004,22.1177,10500.0
2009-06-26 09:35:00,24.97,25.0,24.76,24.8,21900.0,22.171,22.1976,21.9845,22.02,21900.0
2009-06-26 09:40:00,24.8,24.96,24.71,24.96,12400.0,22.02,22.1621,21.9401,22.1621,12400.0
2009-06-26 09:45:00,24.95,25.0,24.95,24.95,11900.0,22.1532,22.1976,22.1532,22.1532,11900.0
2009-06-26 09:50:00,24.97,25.06,24.93,25.06,30800.0,22.171,22.2509,22.1355,22.2509,30800.0
2009-06-26 09:55:00,25.06,25.13,24.93,24.98,45900.0,22.2509,22.313,22.1355,22.1798,45900.0
2009-06-26 10:00:00,24.99,25.05,24.92,24.94,27100.0,22.1887,22.242,22.1266,22.1443,27100.0
2009-06-26 10:05:00,24.98,25.0,24.93,24.99,11300.0,22.1798,22.1976,22.1355,22.1887,11300.0
2009-06-26 10:10:00,25.0,25.12,24.98,24.98,18700.0,22.1976,22.3042,22.1798,22.1798,18700.0
2009-06-26 10:15:00,24.97,25.11,24.97,25.1,12000.0,22.171,22.2953,22.171,22.2864,12000.0
2009-06-26 10:20:00,25.09,25.28,25.08,25.25,16300.0,22.2775,22.4462,22.2686,22.4196,16300.0
2009-06-26 10:25:00,25.23,25.29,25.23,25.24,15200.0,22.4018,22.4551,22.4018,22.4107,15200.0
2009-06-26 10:30:00,25.27,25.37,25.24,25.37,15400.0,22.4373,22.5261,22.4107,22.5261,15400.0
2009-06-26 10:35:00,25.33,25.43,25.28,25.28,31800.0,22.4906,22.5794,22.4462,22.4462,31800.0
2009-06-26 10:40:00,25.27,25.41,25.22,25.38,12800.0,22.4373,22.5616,22.3929,22.535,12800.0
2009-06-26 10:45:00,25.36,25.48,25.3,25.44,20700.0,22.5172,22.6238,22.464,22.5883,20700.0
2009-06-26 10:50:00,25.44,25.5,25.35,25.35,17300.0,22.5883,22.6416,22.5084,22.5084,17300.0
2009-06-26 10:55:00,25.38,25.48,25.36,25.48,14700.0,22.535,22.6238,22.5172,22.6238,14700.0
2009-06-26 11:00:00,25.48,25.5,25.42,25.42,15200.0,22.6238,22.6416,22.5705,22.5705,15200.0
2009-06-26 11:05:00,25.42,25.48,25.41,25.48,8600.0,22.5705,22.6238,22.5616,22.6238,8600.0
2009-06-26 11:10:00,25.47,25.6,25.47,25.59,16700.0,22.6149,22.7303,22.6149,22.7215,16700.0
2009-06-26 11:15:00,25.59,25.64,25.59,25.62,9000.0,22.7215,22.7659,22.7215,22.7481,9000.0
2009-06-26 11:20:00,25.62,25.63,25.48,25.52,12700.0,22.7481,22.757,22.6238,22.6593,12700.0
2009-06-26 11:25:00,25.51,25.51,25.45,25.48,17800.0,22.6504,22.6504,22.5972,22.6238,17800.0
2009-06-26 11:30:00,25.48,25.5,25.37,25.38,15800.0,22.6238,22.6416,22.5261,22.535,15800.0
2009-06-26 11:35:00,25.37,25.38,25.29,25.29,9700.0,22.5261,22.535,22.4551,22.4551,9700.0
2009-06-26 11:40:00,25.31,25.32,25.24,25.26,7500.0,22.4729,22.4817,22.4107,22.4285,7500.0
2009-06-26 11:45:00,25.25,25.25,25.15,25.16,13900.0,22.4196,22.4196,22.3308,22.3397,13900.0
2009-06-26 11:50:00,25.17,25.27,25.16,25.18,12400.0,22.3485,22.4373,22.3397,22.3574,12400.0
2009-06-26 11:55:00,25.2,25.23,25.16,25.17,15000.0,22.3752,22.4018,22.3397,22.3485,15000.0
2009-06-26 12:00:00,25.18,25.24,25.18,25.23,9400.0,22.3574,22.4107,22.3574,22.4018,9400.0
2009-06-26 12:05:00,25.23,25.23,25.08,25.09,16700.0,22.4018,22.4018,22.2686,22.2775,16700.0
2009-06-26 12:10:00,25.09,25.12,25.08,25.09,19800.0,22.2775,22.3042,22.2686,22.2775,19800.0
2009-06-26 12:15:00,25.09,25.25,25.09,25.24,7600.0,22.2775,22.4196,22.2775,22.4107,7600.0
2009-06-26 12:20:00,25.24,25.27,25.19,25.2,14200.0,22.4107,22.4373,22.3663,22.3752,14200.0
2009-06-26 12:25:00,25.19,25.2,25.19,25.2,4400.0,22.3663,22.3752,22.3663,22.3752,4400.0
2009-06-26 12:30:00,25.19,25.21,25.19,25.2,9400.0,22.3663,22.3841,22.3663,22.3752,9400.0
2009-06-26 12:35:00,25.2,25.21,25.19,25.2,13000.0,22.3752,22.3841,22.3663,22.3752,13000.0
2009-06-26 12:40:00,25.2,25.3,25.19,25.3,6100.0,22.3752,22.464,22.3663,22.464,6100.0
2009-06-26 12:45:00,25.3,25.33,25.29,25.3,7200.0,22.464,22.4906,22.4551,22.464,7200.0
2009-06-26 12:50:00,25.3,25.36,25.28,25.36,17700.0,22.464,22.5172,22.4462,22.5172,17700.0
2009-06-26 12:55:00,25.35,25.4,25.35,25.39,5700.0,22.5084,22.5528,22.5084,22.5439,5700.0
2009-06-26 13:00:00,25.39,25.39,25.38,25.39,3000.0,22.5439,22.5439,22.535,22.5439,3000.0
2009-06-26 13:05:00,25.38,25.39,25.16,25.17,34000.0,22.535,22.5439,22.3397,22.3485,34000.0
2009-06-26 13:10:00,25.15,25.16,25.07,25.07,12300.0,22.3308,22.3397,22.2598,22.2598,12300.0
2009-06-26 13:15:00,25.08,25.09,24.99,25.0,7900.0,22.2686,22.2775,22.1887,22.1976,7900.0
2009-06-26 13:20:00,25.0,25.05,24.97,25.03,9100.0,22.1976,22.242,22.171,22.2242,9100.0
2009-06-26 13:25:00,25.03,25.03,24.98,25.01,10600.0,22.2242,22.2242,22.1798,22.2065,10600.0
2009-06-26 13:30:00,25.01,25.08,25.01,25.05,6700.0,22.2065,22.2686,22.2065,22.242,6700.0
2009-06-26 13:35:00,25.05,25.08,25.05,25.06,5600.0,22.242,22.2686,22.242,22.2509,5600.0
2009-06-26 13:40:00,25.06,25.06,24.97,25.04,6000.0,22.2509,22.2509,22.171,22.2331,6000.0
2009-06-26 13:45:00,25.04,25.05,24.88,24.89,6300.0,22.2331,22.242,22.0911,22.0999,6300.0
2009-06-26 13:50:00,24.88,24.9,24.84,24.86,8800.0,22.0911,22.1088,22.0555,22.0733,8800.0
2009-06-26 13:55:00,24.87,24.89,24.66,24.71,12800.0,22.0822,22.0999,21.8957,21.9401,12800.0
2009-06-26 14:00:00,24.71,24.74,24.59,24.73,15200.0,21.9401,21.9667,21.8336,21.9579,15200.0
2009-06-26 14:05:00,24.71,24.75,24.68,24.7,8300.0,21.9401,21.9756,21.9135,21.9312,8300.0
2009-06-26 14:10:00,24.7,24.84,24.68,24.84,9700.0,21.9312,22.0555,21.9135,22.0555,9700.0
2009-06-26 14:15:00,24.83,24.85,24.8,24.82,8000.0,22.0467,22.0644,22.02,22.0378,8000.0
2009-06-26 14:20:00,24.82,24.9,24.81,24.85,9800.0,22.0378,22.1088,22.0289,22.0644,9800.0
2009-06-26 14:25:00,24.84,24.89,24.84,24.88,15200.0,22.0555,22.0999,22.0555,22.0911,15200.0
2009-06-26 14:30:00,24.87,24.91,24.87,24.9,15500.0,22.0822,22.1177,22.0822,22.1088,15500.0
2009-06-26 14:35:00,24.9,25.0,24.9,24.99,15700.0,22.1088,22.1976,22.1088,22.1887,15700.0
2009-06-26 14:40:00,24.98,25.0,24.97,25.0,13500.0,22.1798,22.1976,22.171,22.1976,13500.0
2009-06-26 14:45:00,25.0,25.07,25.0,25.06,18900.0,22.1976,22.2598,22.1976,22.2509,18900.0
2009-06-26 14:50:00,25.06,25.11,25.06,25.1,17200.0,22.2509,22.2953,22.2509,22.2864,17200.0
2009-06-26 14:55:00,25.1,25.32,25.1,25.29,36800.0,22.2864,22.4817,22.2864,22.4551,36800.0
2009-06-26 15:00:00,25.3,25.3,25.28,25.29,9200.0,22.464,22.464,22.4462,22.4551,9200.0
2009-06-26 15:05:00,25.28,25.3,25.21,25.26,18600.0,22.4462,22.464,22.3841,22.4285,18600.0
2009-06-26 15:10:00,25.25,25.31,25.25,25.27,20300.0,22.4196,22.4729,22.4196,22.4373,20300.0
2009-06-26 15:15:00,25.26,25.27,25.1,25.15,18800.0,22.4285,22.4373,22.2864,22.3308,18800.0
2009-06-26 15:20:00,25.15,25.15,25.04,25.14,33200.0,22.3308,22.3308,22.2331,22.3219,33200.0
2009-06-26 15:25:00,25.15,25.16,25.09,25.1,15500.0,22.3308,22.3397,22.2775,22.2864,15500.0
2009-06-26 15:30:00,25.08,25.1,25.05,25.05,29700.0,22.2686,22.2864,22.242,22.242,29700.0
2009-06-26 15:35:00,25.05,25.07,25.03,25.04,13700.0,22.242,22.2598,22.2242,22.2331,13700.0
2009-06-26 15:40:00,25.04,25.05,24.9,25.04,114200.0,22.2331,22.242,22.1088,22.2331,114200.0
2009-06-26 15:45:00,25.03,25.04,24.92,25.01,63300.0,22.2242,22.2331,22.1266,22.2065,63300.0
2009-06-26 15:50:00,25.02,25.05,24.91,24.91,72000.0,22.2154,22.242,22.1177,22.1177,72000.0
2009-06-26 15:55:00,24.9,24.96,24.82,24.82,117800.0,22.1088,22.1621,22.0378,22.0378,117800.0
2009-06-29 09:30:00,25.18,25.19,24.55,24.55,14500.0,22.3574,22.3663,21.798,21.798,14500.0
2009-06-29 09:35:00,24.62,24.66,24.25,24.25,11500.0,21.8602,21.8957,21.5317,21.5317,11500.0
2009-06-29 09:40:00,24.29,24.29,24.06,24.06,25000.0,21.5672,21.5672,21.363,21.363,25000.0
2009-06-29 09:45:00,24.06,24.06,23.66,23.78,31500.0,21.363,21.363,21.0078,21.1144,31500.0
2009-06-29 09:50:00,23.8,23.98,23.8,23.88,7600.0,21.1321,21.2919,21.1321,21.2032,7600.0
2009-06-29 09:55:00,23.86,23.89,23.81,23.81,7700.0,21.1854,21.212,21.141,21.141,7700.0
2009-06-29 10:00:00,23.83,23.98,23.83,23.98,6700.0,21.1588,21.2919,21.1588,21.2919,6700.0
2009-06-29 10:05:00,23.96,24.13,23.96,24.12,5800.0,21.2742,21.4251,21.2742,21.4162,5800.0
2009-06-29 10:10:00,24.1,24.17,24.1,24.17,4400.0,21.3985,21.4606,21.3985,21.4606,4400.0
2009-06-29 10:15:00,24.16,24.28,24.15,24.28,5200.0,21.4518,21.5583,21.4429,21.5583,5200.0
2009-06-29 10:20:00,24.28,24.32,24.27,24.31,18900.0,21.5583,21.5938,21.5494,21.5849,18900.0
2009-06-29 10:25:00,24.3,24.32,24.3,24.3,10600.0,21.5761,21.5938,21.5761,21.5761,10600.0
2009-06-29 10:30:00,24.3,24.3,24.26,24.27,6400.0,21.5761,21.5761,21.5406,21.5494,6400.0
2009-06-29 10:35:00,24.26,24.26,24.13,24.14,14000.0,21.5406,21.5406,21.4251,21.434,14000.0
2009-06-29 10:40:00,24.13,24.25,24.12,24.25,6700.0,21.4251,21.5317,21.4162,21.5317,6700.0
2009-06-29 10:45:00,24.25,24.36,24.18,24.18,15900.0,21.5317,21.6293,21.4695,21.4695,15900.0
2009-06-29 10:50:00,24.2,24.29,24.19,24.29,4800.0,21.4873,21.5672,21.4784,21.5672,4800.0
2009-06-29 10:55:00,24.29,24.35,24.29,24.34,24400.0,21.5672,21.6205,21.5672,21.6116,24400.0
2009-06-29 11:00:00,24.34,24.41,24.33,24.35,12400.0,21.6116,21.6737,21.6027,21.6205,12400.0
2009-06-29 11:05:00,24.34,24.38,24.31,24.36,8000.0,21.6116,21.6471,21.5849,21.6293,8000.0
2009-06-29 11:10:00,24.36,24.45,24.34,24.44,11400.0,21.6293,21.7093,21.6116,21.7004,11400.0
2009-06-29 11:15:00,24.43,24.45,24.29,24.31,8300.0,21.6915,21.7093,21.5672,21.5849,8300.0
2009-06-29 11:20:00,24.3,24.32,24.28,24.3,6000.0,21.5761,21.5938,21.5583,21.5761,6000.0
2009-06-29 11:25:00,24.3,24.37,24.3,24.37,6700.0,21.5761,21.6382,21.5761,21.6382,6700.0
2009-06-29 11:30:00,24.37,24.41,24.36,24.41,6200.0,21.6382,21.6737,21.6293,21.6737,6200.0
2009-06-29 11:35:00,24.4,24.4,24.32,24.32,9100.0,21.6649,21.6649,21.5938,21.5938,9100.0
2009-06-29 11:40:00,24.3,24.32,24.25,24.26,9200.0,21.5761,21.5938,21.5317,21.5406,9200.0
2009-06-29 11:45:00,24.26,24.27,24.26,24.27,14000.0,21.5406,21.5494,21.5406,21.5494,14000.0
2009-06-29 11:50:00,24.27,24.27,24.26,24.26,10800.0,21.5494,21.5494,21.5406,21.5406,10800.0
2009-06-29 11:55:00,24.27,24.27,24.19,24.22,15200.0,21.5494,21.5494,21.4784,21.505,15200.0
2009-06-29 12:00:00,24.23,24.26,24.19,24.23,20600.0,21.5139,21.5406,21.4784,21.5139,20600.0
2009-06-29 12:05:00,24.23,24.23,24.22,24.23,5200.0,21.5139,21.5139,21.505,21.5139,5200.0
2009-06-29 12:10:00,24.23,24.24,24.15,24.15,17700.0,21.5139,21.5228,21.4429,21.4429,17700.0
2009-06-29 12:15:00,24.16,24.18,24.13,24.18,14300.0,21.4518,21.4695,21.4251,21.4695,14300.0
2009-06-29 12:20:00,24.19,24.2,24.15,24.2,7800.0,21.4784,21.4873,21.4429,21.4873,7800.0
2009-06-29 12:25:00,24.19,24.21,24.16,24.18,7800.0,21.4784,21.4962,21.4518,21.4695,7800.0
2009-06-29 12:30:00,24.18,24.21,24.16,24.18,8000.0,21.4695,21.4962,21.4518,21.4695,8000.0
2009-06-29 12:35:00,24.2,24.2,24.15,24.15,8500.0,21.4873,21.4873,21.4429,21.4429,8500.0
2009-06-29 12:40:00,24.16,24.2,24.14,24.2,5600.0,21.4518,21.4873,21.434,21.4873,5600.0
2009-06-29 12:45:00,24.2,24.2,24.17,24.17,8500.0,21.4873,21.4873,21.4606,21.4606,8500.0
2009-06-29 12:50:00,24.19,24.2,24.17,24.17,4700.0,21.4784,21.4873,21.4606,21.4606,4700.0
2009-06-29 12:55:00,24.16,24.18,24.15,24.15,4900.0,21.4518,21.4695,21.4429,21.4429,4900.0
2009-06-29 13:00:00,24.14,24.16,24.13,24.14,7000.0,21.434,21.4518,21.4251,21.434,7000.0
2009-06-29 13:05:00,24.14,24.16,24.13,24.15,6700.0,21.434,21.4518,21.4251,21.4429,6700.0
2009-06-29 13:10:00,24.15,24.22,24.14,24.22,10300.0,21.4429,21.505,21.434,21.505,10300.0
2009-06-29 13:15:00,24.22,24.22,24.16,24.18,11000.0,21.505,21.505,21.4518,21.4695,11000.0
2009-06-29 13:20:00,24.18,24.22,24.18,24.22,4400.0,21.4695,21.505,21.4695,21.505,4400.0
2009-06-29 13:25:00,24.23,24.26,24.2,24.23,6400.0,21.5139,21.5406,21.4873,21.5139,6400.0
2009-06-29 13:30:00,24.23,24.27,24.2,24.22,10500.0,21.5139,21.5494,21.4873,21.505,10500.0
2009-06-29 13:35:00,24.22,24.23,24.2,24.22,458200.0,21.505,21.5139,21.4873,21.505,458200.0
2009-06-29 13:40:00,24.22,24.23,24.22,24.23,7400.0,21.505,21.5139,21.505,21.5139,7400.0
2009-06-29 13:45:00,24.23,24.23,24.2,24.23,8600.0,21.5139,21.5139,21.4873,21.5139,8600.0
2009-06-29 13:50:00,24.23,24.23,24.22,24.23,35800.0,21.5139,21.5139,21.505,21.5139,35800.0
2009-06-29 13:55:00,24.23,24.23,24.21,24.22,12600.0,21.5139,21.5139,21.4962,21.505,12600.0
2009-06-29 14:00:00,24.23,24.25,24.21,24.25,11100.0,21.5139,21.5317,21.4962,21.5317,11100.0
2009-06-29 14:05:00,24.26,24.32,24.25,24.29,12300.0,21.5406,21.5938,21.5317,21.5672,12300.0
2009-06-29 14:10:00,24.3,24.31,24.28,24.29,14200.0,21.5761,21.5849,21.5583,21.5672,14200.0
2009-06-29 14:15:00,24.29,24.32,24.28,24.3,11800.0,21.5672,21.5938,21.5583,21.5761,11800.0
2009-06-29 14:20:00,24.31,24.34,24.31,24.33,6200.0,21.5849,21.6116,21.5849,21.6027,6200.0
2009-06-29 14:25:00,24.34,24.39,24.34,24.38,5300.0,21.6116,21.656,21.6116,21.6471,5300.0
2009-06-29 14:30:00,24.39,24.43,24.38,24.43,14700.0,21.656,21.6915,21.6471,21.6915,14700.0
2009-06-29 14:35:00,24.44,24.46,24.42,24.44,5700.0,21.7004,21.7181,21.6826,21.7004,5700.0
2009-06-29 14:40:00,24.43,24.49,24.43,24.48,9000.0,21.6915,21.7448,21.6915,21.7359,9000.0
2009-06-29 14:45:00,24.48,24.52,24.48,24.5,5900.0,21.7359,21.7714,21.7359,21.7537,5900.0
2009-06-29 14:50:00,24.49,24.49,24.4,24.41,7400.0,21.7448,21.7448,21.6649,21.6737,7400.0
2009-06-29 14:55:00,24.41,24.5,24.41,24.48,4700.0,21.6737,21.7537,21.6737,21.7359,4700.0
2009-06-29 15:00:00,24.5,24.52,24.49,24.51,11600.0,21.7537,21.7714,21.7448,21.7625,11600.0
2009-06-29 15:05:00,24.52,24.54,24.5,24.5,16200.0,21.7714,21.7892,21.7537,21.7537,16200.0
2009-06-29 15:10:00,24.5,24.52,24.5,24.5,26600.0,21.7537,21.7714,21.7537,21.7537,26600.0
2009-06-29 15:15:00,24.5,24.58,24.5,24.58,8200.0,21.7537,21.8247,21.7537,21.8247,8200.0
2009-06-29 15:20:00,24.59,24.64,24.57,24.58,21000.0,21.8336,21.878,21.8158,21.8247,21000.0
2009-06-29 15:25:00,24.57,24.58,24.53,24.57,11400.0,21.8158,21.8247,21.7803,21.8158,11400.0
2009-06-29 15:30:00,24.54,24.56,24.54,24.55,9900.0,21.7892,21.8069,21.7892,21.798,9900.0
2009-06-29 15:35:00,24.56,24.58,24.53,24.53,18600.0,21.8069,21.8247,21.7803,21.7803,18600.0
2009-06-29 15:40:00,24.55,24.58,24.54,24.58,21100.0,21.798,21.8247,21.7892,21.8247,21100.0
2009-06-29 15:45:00,24.58,24.59,24.54,24.56,38700.0,21.8247,21.8336,21.7892,21.8069,38700.0
2009-06-29 15:50:00,24.56,24.57,24.49,24.5,23800.0,21.8069,21.8158,21.7448,21.7537,23800.0
2009-06-29 15:55:00,24.5,24.5,24.47,24.5,30200.0,21.7537,21.7537,21.727,21.7537,30200.0
2009-06-30 09:30:00,24.37,24.37,24.22,24.22,18600.0,21.6382,21.6382,21.505,21.505,18600.0
2009-06-30 09:35:00,24.22,24.34,24.13,24.14,478200.0,21.505,21.6116,21.4251,21.434,478200.0
2009-06-30 09:40:00,24.2,24.29,24.19,24.23,37100.0,21.4873,21.5672,21.4784,21.5139,37100.0
2009-06-30 09:45:00,24.23,24.4,24.22,24.39,4400.0,21.5139,21.6649,21.505,21.656,4400.0
2009-06-30 09:50:00,24.4,24.48,24.35,24.48,206200.0,21.6649,21.7359,21.6205,21.7359,206200.0
2009-06-30 09:55:00,24.5,24.6,24.5,24.57,7900.0,21.7537,21.8424,21.7537,21.8158,7900.0
2009-06-30 10:00:00,24.57,24.57,24.27,24.32,13500.0,21.8158,21.8158,21.5494,21.5938,13500.0
2009-06-30 10:05:00,24.35,24.35,24.11,24.18,12200.0,21.6205,21.6205,21.4074,21.4695,12200.0
2009-06-30 10:10:00,24.18,24.26,24.17,24.23,23500.0,21.4695,21.5406,21.4606,21.5139,23500.0
2009-06-30 10:15:00,24.2,24.35,24.2,24.32,4800.0,21.4873,21.6205,21.4873,21.5938,4800.0
2009-06-30 10:20:00,24.34,24.43,24.34,24.41,9400.0,21.6116,21.6915,21.6116,21.6737,9400.0
2009-06-30 10:25:00,24.4,24.46,24.4,24.46,4400.0,21.6649,21.7181,21.6649,21.7181,4400.0
2009-06-30 10:30:00,24.45,24.47,24.44,24.46,9700.0,21.7093,21.727,21.7004,21.7181,9700.0
2009-06-30 10:35:00,24.47,24.49,24.46,24.47,3600.0,21.727,21.7448,21.7181,21.727,3600.0
2009-06-30 10:40:00,24.47,24.52,24.47,24.47,7400.0,21.727,21.7714,21.727,21.727,7400.0
2009-06-30 10:45:00,24.47,24.48,24.41,24.43,24600.0,21.727,21.7359,21.6737,21.6915,24600.0
2009-06-30 10:50:00,24.42,24.42,24.3,24.35,33500.0,21.6826,21.6826,21.5761,21.6205,33500.0
2009-06-30 10:55:00,24.35,24.38,24.31,24.32,18600.0,21.6205,21.6471,21.5849,21.5938,18600.0
2009-06-30 11:00:00,24.32,24.32,24.27,24.3,22800.0,21.5938,21.5938,21.5494,21.5761,22800.0
2009-06-30 11:05:00,24.31,24.31,24.27,24.3,12900.0,21.5849,21.5849,21.5494,21.5761,12900.0
2009-06-30 11:10:00,24.3,24.3,24.3,24.3,4100.0,21.5761,21.5761,21.5761,21.5761,4100.0
2009-06-30 11:15:00,24.3,24.34,24.29,24.34,6000.0,21.5761,21.6116,21.5672,21.6116,6000.0
2009-06-30 11:20:00,24.33,24.41,24.33,24.4,9400.0,21.6027,21.6737,21.6027,21.6649,9400.0
2009-06-30 11:25:00,24.4,24.4,24.32,24.37,18400.0,21.6649,21.6649,21.5938,21.6382,18400.0
2009-06-30 11:30:00,24.37,24.4,24.33,24.4,4300.0,21.6382,21.6649,21.6027,21.6649,4300.0
2009-06-30 11:35:00,24.4,24.43,24.4,24.43,19000.0,21.6649,21.6915,21.6649,21.6915,19000.0
2009-06-30 11:40:00,24.44,24.45,24.41,24.45,3400.0,21.7004,21.7093,21.6737,21.7093,3400.0
2009-06-30 11:45:00,24.44,24.44,24.39,24.39,6100.0,21.7004,21.7004,21.656,21.656,6100.0
2009-06-30 11:50:00,24.39,24.39,24.35,24.35,3600.0,21.656,21.656,21.6205,21.6205,3600.0
2009-06-30 11:55:00,24.35,24.39,24.3,24.31,10700.0,21.6205,21.656,21.5761,21.5849,10700.0
2009-06-30 12:00:00,24.32,24.35,24.15,24.16,30900.0,21.5938,21.6205,21.4429,21.4518,30900.0
2009-06-30 12:05:00,24.15,24.17,24.14,24.16,17200.0,21.4429,21.4606,21.434,21.4518,17200.0
2009-06-30 12:10:00,24.16,24.26,24.16,24.23,27300.0,21.4518,21.5406,21.4518,21.5139,27300.0
2009-06-30 12:15:00,24.22,24.28,24.21,24.26,10400.0,21.505,21.5583,21.4962,21.5406,10400.0
2009-06-30 12:20:00,24.28,24.32,24.26,24.29,5700.0,21.5583,21.5938,21.5406,21.5672,5700.0
2009-06-30 12:25:00,24.31,24.36,24.28,24.28,7200.0,21.5849,21.6293,21.5583,21.5583,7200.0
2009-06-30 12:30:00,24.27,24.3,24.24,24.29,2900.0,21.5494,21.5761,21.5228,21.5672,2900.0
2009-06-30 12:35:00,24.28,24.28,24.24,24.28,5800.0,21.5583,21.5583,21.5228,21.5583,5800.0
2009-06-30 12:40:00,24.28,24.33,24.28,24.3,2900.0,21.5583,21.6027,21.5583,21.5761,2900.0
2009-06-30 12:45:00,24.31,24.35,24.3,24.3,12100.0,21.5849,21.6205,21.5761,21.5761,12100.0
2009-06-30 12:50:00,24.31,24.32,24.25,24.25,3700.0,21.5849,21.5938,21.5317,21.5317,3700.0
2009-06-30 12:55:00,24.26,24.28,24.23,24.25,3300.0,21.5406,21.5583,21.5139,21.5317,3300.0
2009-06-30 13:00:00,24.23,24.3,24.23,24.28,2500.0,21.5139,21.5761,21.5139,21.5583,2500.0
2009-06-30 13:05:00,24.29,24.3,24.26,24.29,4600.0,21.5672,21.5761,21.5406,21.5672,4600.0
2009-06-30 13:10:00,24.29,24.29,24.25,24.28,4100.0,21.5672,21.5672,21.5317,21.5583,4100.0
2009-06-30 13:15:00,24.27,24.32,24.25,24.3,9500.0,21.5494,21.5938,21.5317,21.5761,9500.0
2009-06-30 13:20:00,24.31,24.33,24.24,24.27,25700.0,21.5849,21.6027,21.5228,21.5494,25700.0
2009-06-30 13:25:00,24.28,24.32,24.28,24.28,4500.0,21.5583,21.5938,21.5583,21.5583,4500.0
2009-06-30 13:30:00,24.28,24.33,24.26,24.27,11500.0,21.5583,21.6027,21.5406,21.5494,11500.0
2009-06-30 13:35:00,24.27,24.34,24.25,24.34,13700.0,21.5494,21.6116,21.5317,21.6116,13700.0
2009-06-30 13:40:00,24.34,24.36,24.28,24.29,7700.0,21.6116,21.6293,21.5583,21.5672,7700.0
2009-06-30 13:45:00,24.29,24.32,24.24,24.27,8700.0,21.5672,21.5938,21.5228,21.5494,8700.0
2009-06-30 13:50:00,24.27,24.3,24.26,24.26,7500.0,21.5494,21.5761,21.5406,21.5406,7500.0
2009-06-30 13:55:00,24.27,24.29,24.25,24.27,5600.0,21.5494,21.5672,21.5317,21.5494,5600.0
2009-06-30 14:00:00,24.28,24.3,24.25,24.27,9700.0,21.5583,21.5761,21.5317,21.5494,9700.0
2009-06-30 14:05:00,24.27,24.29,24.25,24.26,10300.0,21.5494,21.5672,21.5317,21.5406,10300.0
2009-06-30 14:10:00,24.25,24.28,24.25,24.27,6100.0,21.5317,21.5583,21.5317,21.5494,6100.0
2009-06-30 14:15:00,24.27,24.29,24.25,24.27,5400.0,21.5494,21.5672,21.5317,21.5494,5400.0
2009-06-30 14:20:00,24.25,24.3,24.25,24.29,4200.0,21.5317,21.5761,21.5317,21.5672,4200.0
2009-06-30 14:25:00,24.3,24.32,24.27,24.29,5200.0,21.5761,21.5938,21.5494,21.5672,5200.0
2009-06-30 14:30:00,24.29,24.3,24.25,24.29,12400.0,21.5672,21.5761,21.5317,21.5672,12400.0
2009-06-30 14:35:00,24.3,24.37,24.29,24.36,7500.0,21.5761,21.6382,21.5672,21.6293,7500.0
2009-06-30 14:40:00,24.35,24.36,24.35,24.35,6500.0,21.6205,21.6293,21.6205,21.6205,6500.0
2009-06-30 14:45:00,24.35,24.36,24.34,24.35,11600.0,21.6205,21.6293,21.6116,21.6205,11600.0
2009-06-30 14:50:00,24.36,24.39,24.35,24.36,26600.0,21.6293,21.656,21.6205,21.6293,26600.0
2009-06-30 14:55:00,24.35,24.38,24.35,24.37,15200.0,21.6205,21.6471,21.6205,21.6382,15200.0
2009-06-30 15:00:00,24.36,24.4,24.36,24.4,8200.0,21.6293,21.6649,21.6293,21.6649,8200.0
2009-06-30 15:05:00,24.4,24.42,24.4,24.41,10700.0,21.6649,21.6826,21.6649,21.6737,10700.0
2009-06-30 15:10:00,24.41,24.45,24.41,24.45,7900.0,21.6737,21.7093,21.6737,21.7093,7900.0
2009-06-30 15:15:00,24.45,24.53,24.45,24.49,18100.0,21.7093,21.7803,21.7093,21.7448,18100.0
2009-06-30 15:20:00,24.48,24.58,24.48,24.57,22200.0,21.7359,21.8247,21.7359,21.8158,22200.0
2009-06-30 15:25:00,24.57,24.58,24.53,24.58,9000.0,21.8158,21.8247,21.7803,21.8247,9000.0
2009-06-30 15:30:00,24.58,24.66,24.58,24.64,14400.0,21.8247,21.8957,21.8247,21.878,14400.0
2009-06-30 15:35:00,24.65,24.69,24.62,24.66,13300.0,21.8868,21.9224,21.8602,21.8957,13300.0
2009-06-30 15:40:00,24.67,24.67,24.58,24.63,24500.0,21.9046,21.9046,21.8247,21.8691,24500.0
2009-06-30 15:45:00,24.61,24.67,24.59,24.65,22000.0,21.8513,21.9046,21.8336,21.8868,22000.0
2009-06-30 15:50:00,24.65,24.65,24.5,24.51,46200.0,21.8868,21.8868,21.7537,21.7625,46200.0
2009-06-30 15:55:00,24.51,24.52,24.42,24.45,96900.0,21.7625,21.7714,21.6826,21.7093,96900.0
2009-07-01 09:30:00,24.5,24.5,24.32,24.36,10700.0,21.7537,21.7537,21.5938,21.6293,10700.0
2009-07-01 09:35:00,24.35,24.75,24.35,24.63,180000.0,21.6205,21.9756,21.6205,21.8691,180000.0
2009-07-01 09:40:00,24.65,24.74,24.6,24.63,51100.0,21.8868,21.9667,21.8424,21.8691,51100.0
2009-07-01 09:45:00,24.63,24.63,24.46,24.53,10600.0,21.8691,21.8691,21.7181,21.7803,10600.0
2009-07-01 09:50:00,24.54,24.57,24.53,24.53,8000.0,21.7892,21.8158,21.7803,21.7803,8000.0
2009-07-01 09:55:00,24.53,24.55,24.52,24.52,3200.0,21.7803,21.798,21.7714,21.7714,3200.0
2009-07-01 10:00:00,24.52,24.52,24.39,24.39,3700.0,21.7714,21.7714,21.656,21.656,3700.0
2009-07-01 10:05:00,24.4,24.41,24.39,24.39,4800.0,21.6649,21.6737,21.656,21.656,4800.0
2009-07-01 10:10:00,24.37,24.41,24.32,24.32,7600.0,21.6382,21.6737,21.5938,21.5938,7600.0
2009-07-01 10:15:00,24.33,24.36,24.31,24.32,17200.0,21.6027,21.6293,21.5849,21.5938,17200.0
2009-07-01 10:20:00,24.32,24.34,24.29,24.33,36700.0,21.5938,21.6116,21.5672,21.6027,36700.0
2009-07-01 10:25:00,24.33,24.38,24.31,24.33,21000.0,21.6027,21.6471,21.5849,21.6027,21000.0
2009-07-01 10:30:00,24.32,24.33,24.31,24.32,8900.0,21.5938,21.6027,21.5849,21.5938,8900.0
2009-07-01 10:35:00,24.31,24.43,24.31,24.43,30900.0,21.5849,21.6915,21.5849,21.6915,30900.0
2009-07-01 10:40:00,24.42,24.47,24.39,24.4,39600.0,21.6826,21.727,21.656,21.6649,39600.0
2009-07-01 10:45:00,24.4,24.41,24.37,24.39,7900.0,21.6649,21.6737,21.6382,21.656,7900.0
2009-07-01 10:50:00,24.38,24.41,24.22,24.28,18600.0,21.6471,21.6737,21.505,21.5583,18600.0
2009-07-01 10:55:00,24.28,24.35,24.28,24.3,5200.0,21.5583,21.6205,21.5583,21.5761,5200.0
2009-07-01 11:00:00,24.31,24.34,24.3,24.31,3000.0,21.5849,21.6116,21.5761,21.5849,3000.0
2009-07-01 11:05:00,24.33,24.38,24.31,24.33,8100.0,21.6027,21.6471,21.5849,21.6027,8100.0
2009-07-01 11:10:00,24.32,24.39,24.31,24.39,7800.0,21.5938,21.656,21.5849,21.656,7800.0
2009-07-01 11:15:00,24.4,24.42,24.4,24.42,6200.0,21.6649,21.6826,21.6649,21.6826,6200.0
2009-07-01 11:20:00,24.42,24.42,24.35,24.36,4500.0,21.6826,21.6826,21.6205,21.6293,4500.0
2009-07-01 11:25:00,24.36,24.4,24.36,24.36,6700.0,21.6293,21.6649,21.6293,21.6293,6700.0
2009-07-01 11:30:00,24.38,24.4,24.38,24.39,4700.0,21.6471,21.6649,21.6471,21.656,4700.0
2009-07-01 11:35:00,24.4,24.44,24.4,24.44,4200.0,21.6649,21.7004,21.6649,21.7004,4200.0
2009-07-01 11:40:00,24.44,24.48,24.43,24.43,17200.0,21.7004,21.7359,21.6915,21.6915,17200.0
2009-07-01 11:45:00,24.44,24.45,24.43,24.44,2700.0,21.7004,21.7093,21.6915,21.7004,2700.0
2009-07-01 11:50:00,24.44,24.47,24.43,24.47,9500.0,21.7004,21.727,21.6915,21.727,9500.0
2009-07-01 11:55:00,24.46,24.49,24.41,24.41,7200.0,21.7181,21.7448,21.6737,21.6737,7200.0
2009-07-01 12:00:00,24.42,24.45,24.4,24.42,12100.0,21.6826,21.7093,21.6649,21.6826,12100.0
2009-07-01 12:05:00,24.42,24.42,24.38,24.4,4800.0,21.6826,21.6826,21.6471,21.6649,4800.0
2009-07-01 12:10:00,24.4,24.4,24.37,24.39,7400.0,21.6649,21.6649,21.6382,21.656,7400.0
2009-07-01 12:15:00,24.39,24.42,24.39,24.4,9400.0,21.656,21.6826,21.656,21.6649,9400.0
2009-07-01 12:20:00,24.4,24.4,24.4,24.4,3900.0,21.6649,21.6649,21.6649,21.6649,3900.0
2009-07-01 12:25:00,24.4,24.4,24.39,24.39,1800.0,21.6649,21.6649,21.656,21.656,1800.0
2009-07-01 12:30:00,24.4,24.4,24.39,24.39,7900.0,21.6649,21.6649,21.656,21.656,7900.0
2009-07-01 12:35:00,24.39,24.4,24.32,24.32,10000.0,21.656,21.6649,21.5938,21.5938,10000.0
2009-07-01 12:40:00,24.31,24.32,24.29,24.3,9000.0,21.5849,21.5938,21.5672,21.5761,9000.0
2009-07-01 12:45:00,24.32,24.35,24.32,24.35,3000.0,21.5938,21.6205,21.5938,21.6205,3000.0
2009-07-01 12:50:00,24.35,24.41,24.35,24.36,8800.0,21.6205,21.6737,21.6205,21.6293,8800.0
2009-07-01 12:55:00,24.35,24.35,24.34,24.35,1700.0,21.6205,21.6205,21.6116,21.6205,1700.0
2009-07-01 13:00:00,24.34,24.35,24.31,24.34,5200.0,21.6116,21.6205,21.5849,21.6116,5200.0
2009-07-01 13:05:00,24.35,24.38,24.31,24.35,33300.0,21.6205,21.6471,21.5849,21.6205,33300.0
2009-07-01 13:10:00,24.34,24.35,24.32,24.34,4100.0,21.6116,21.6205,21.5938,21.6116,4100.0
2009-07-01 13:15:00,24.34,24.35,24.34,24.35,2300.0,21.6116,21.6205,21.6116,21.6205,2300.0
2009-07-01 13:20:00,24.34,24.35,24.33,24.34,3600.0,21.6116,21.6205,21.6027,21.6116,3600.0
2009-07-01 13:25:00,24.35,24.35,24.31,24.35,5900.0,21.6205,21.6205,21.5849,21.6205,5900.0
2009-07-01 13:30:00,24.35,24.38,24.32,24.37,9500.0,21.6205,21.6471,21.5938,21.6382,9500.0
2009-07-01 13:35:00,24.36,24.4,24.36,24.4,9700.0,21.6293,21.6649,21.6293,21.6649,9700.0
2009-07-01 13:40:00,24.4,24.4,24.29,24.33,12000.0,21.6649,21.6649,21.5672,21.6027,12000.0
2009-07-01 13:45:00,24.33,24.4,24.33,24.38,18200.0,21.6027,21.6649,21.6027,21.6471,18200.0
2009-07-01 13:50:00,24.39,24.39,24.29,24.33,11600.0,21.656,21.656,21.5672,21.6027,11600.0
2009-07-01 13:55:00,24.34,24.36,24.34,24.35,10800.0,21.6116,21.6293,21.6116,21.6205,10800.0
2009-07-01 14:00:00,24.35,24.36,24.33,24.35,15500.0,21.6205,21.6293,21.6027,21.6205,15500.0
2009-07-01 14:05:00,24.35,24.35,24.24,24.3,18800.0,21.6205,21.6205,21.5228,21.5761,18800.0
2009-07-01 14:10:00,24.29,24.33,24.24,24.25,20000.0,21.5672,21.6027,21.5228,21.5317,20000.0
2009-07-01 14:15:00,24.27,24.33,24.2,24.23,9800.0,21.5494,21.6027,21.4873,21.5139,9800.0
2009-07-01 14:20:00,24.22,24.3,24.22,24.3,9200.0,21.505,21.5761,21.505,21.5761,9200.0
2009-07-01 14:25:00,24.29,24.37,24.27,24.36,42200.0,21.5672,21.6382,21.5494,21.6293,42200.0
2009-07-01 14:30:00,24.37,24.4,24.31,24.34,17200.0,21.6382,21.6649,21.5849,21.6116,17200.0
2009-07-01 14:35:00,24.34,24.47,24.34,24.37,12500.0,21.6116,21.727,21.6116,21.6382,12500.0
2009-07-01 14:40:00,24.39,24.51,24.39,24.49,17800.0,21.656,21.7625,21.656,21.7448,17800.0
2009-07-01 14:45:00,24.49,24.49,24.35,24.38,14900.0,21.7448,21.7448,21.6205,21.6471,14900.0
2009-07-01 14:50:00,24.39,24.42,24.37,24.39,65600.0,21.656,21.6826,21.6382,21.656,65600.0
2009-07-01 14:55:00,24.39,24.4,24.38,24.38,7500.0,21.656,21.6649,21.6471,21.6471,7500.0
2009-07-01 15:00:00,24.39,24.39,24.31,24.36,15000.0,21.656,21.656,21.5849,21.6293,15000.0
2009-07-01 15:05:00,24.35,24.37,24.29,24.33,45600.0,21.6205,21.6382,21.5672,21.6027,45600.0
2009-07-01 15:10:00,24.34,24.35,24.32,24.34,8000.0,21.6116,21.6205,21.5938,21.6116,8000.0
2009-07-01 15:15:00,24.35,24.35,24.34,24.35,24900.0,21.6205,21.6205,21.6116,21.6205,24900.0
2009-07-01 15:20:00,24.35,24.37,24.32,24.35,122000.0,21.6205,21.6382,21.5938,21.6205,122000.0
2009-07-01 15:25:00,24.35,24.36,24.24,24.26,32900.0,21.6205,21.6293,21.5228,21.5406,32900.0
2009-07-01 15:30:00,24.28,24.29,24.26,24.28,17100.0,21.5583,21.5672,21.5406,21.5583,17100.0
2009-07-01 15:35:00,24.28,24.28,24.2,24.2,25200.0,21.5583,21.5583,21.4873,21.4873,25200.0
2009-07-01 15:40:00,24.2,24.25,24.16,24.22,70500.0,21.4873,21.5317,21.4518,21.505,70500.0
2009-07-01 15:45:00,24.21,24.23,24.12,24.19,68400.0,21.4962,21.5139,21.4162,21.4784,68400.0
2009-07-01 15:50:00,24.18,24.27,24.17,24.22,49000.0,21.4695,21.5494,21.4606,21.505,49000.0
2009-07-01 15:55:00,24.21,24.21,24.0,24.08,101500.0,21.4962,21.4962,21.3097,21.3807,101500.0
2009-07-02 09:30:00,24.64,24.75,24.3,24.69,53200.0,21.878,21.9756,21.5761,21.9224,53200.0
2009-07-02 09:35:00,24.72,24.73,24.3,24.31,37700.0,21.949,21.9579,21.5761,21.5849,37700.0
2009-07-02 09:40:00,24.31,24.48,24.1,24.1,28200.0,21.5849,21.7359,21.3985,21.3985,28200.0
2009-07-02 09:45:00,24.08,24.27,24.08,24.22,17500.0,21.3807,21.5494,21.3807,21.505,17500.0
2009-07-02 09:50:00,24.23,24.23,23.83,24.0,43700.0,21.5139,21.5139,21.1588,21.3097,43700.0
2009-07-02 09:55:00,24.0,24.18,23.79,24.18,24600.0,21.3097,21.4695,21.1232,21.4695,24600.0
2009-07-02 10:00:00,24.2,24.33,24.16,24.26,14700.0,21.4873,21.6027,21.4518,21.5406,14700.0
2009-07-02 10:05:00,24.3,24.4,24.25,24.3,15600.0,21.5761,21.6649,21.5317,21.5761,15600.0
2009-07-02 10:10:00,24.3,24.4,24.3,24.4,12500.0,21.5761,21.6649,21.5761,21.6649,12500.0
2009-07-02 10:15:00,24.39,24.57,24.39,24.55,14400.0,21.656,21.8158,21.656,21.798,14400.0
2009-07-02 10:20:00,24.5,24.59,24.49,24.53,13600.0,21.7537,21.8336,21.7448,21.7803,13600.0
2009-07-02 10:25:00,24.53,24.55,24.5,24.52,18000.0,21.7803,21.798,21.7537,21.7714,18000.0
2009-07-02 10:30:00,24.52,24.58,24.49,24.57,21000.0,21.7714,21.8247,21.7448,21.8158,21000.0
2009-07-02 10:35:00,24.57,24.6,24.54,24.6,4000.0,21.8158,21.8424,21.7892,21.8424,4000.0
2009-07-02 10:40:00,24.59,24.64,24.56,24.6,5700.0,21.8336,21.878,21.8069,21.8424,5700.0
2009-07-02 10:45:00,24.61,24.61,24.56,24.6,5000.0,21.8513,21.8513,21.8069,21.8424,5000.0
2009-07-02 10:50:00,24.6,24.69,24.58,24.65,7000.0,21.8424,21.9224,21.8247,21.8868,7000.0
2009-07-02 10:55:00,24.65,24.72,24.65,24.69,18800.0,21.8868,21.949,21.8868,21.9224,18800.0
2009-07-02 11:00:00,24.67,24.69,24.58,24.66,16000.0,21.9046,21.9224,21.8247,21.8957,16000.0
2009-07-02 11:05:00,24.65,24.94,24.65,24.86,50500.0,21.8868,22.1443,21.8868,22.0733,50500.0
2009-07-02 11:10:00,24.83,24.91,24.74,24.91,11800.0,22.0467,22.1177,21.9667,22.1177,11800.0
2009-07-02 11:15:00,24.89,24.91,24.81,24.86,4900.0,22.0999,22.1177,22.0289,22.0733,4900.0
2009-07-02 11:20:00,24.85,24.9,24.8,24.84,10200.0,22.0644,22.1088,22.02,22.0555,10200.0
2009-07-02 11:25:00,24.85,24.85,24.75,24.77,6600.0,22.0644,22.0644,21.9756,21.9934,6600.0
2009-07-02 11:30:00,24.77,24.87,24.72,24.84,9300.0,21.9934,22.0822,21.949,22.0555,9300.0
2009-07-02 11:35:00,24.86,24.86,24.79,24.84,8800.0,22.0733,22.0733,22.0111,22.0555,8800.0
2009-07-02 11:40:00,24.84,24.85,24.8,24.85,3900.0,22.0555,22.0644,22.02,22.0644,3900.0
2009-07-02 11:45:00,24.84,24.86,24.75,24.78,8700.0,22.0555,22.0733,21.9756,22.0023,8700.0
2009-07-02 11:50:00,24.78,24.8,24.74,24.75,11600.0,22.0023,22.02,21.9667,21.9756,11600.0
2009-07-02 11:55:00,24.75,24.81,24.75,24.8,4800.0,21.9756,22.0289,21.9756,22.02,4800.0
2009-07-02 12:00:00,24.81,24.86,24.75,24.86,10800.0,22.0289,22.0733,21.9756,22.0733,10800.0
2009-07-02 12:05:00,24.86,24.87,24.8,24.8,31100.0,22.0733,22.0822,22.02,22.02,31100.0
2009-07-02 12:10:00,24.81,24.99,24.8,24.97,39800.0,22.0289,22.1887,22.02,22.171,39800.0
2009-07-02 12:15:00,24.98,24.98,24.77,24.79,15200.0,22.1798,22.1798,21.9934,22.0111,15200.0
2009-07-02 12:20:00,24.76,24.8,24.75,24.8,6600.0,21.9845,22.02,21.9756,22.02,6600.0
2009-07-02 12:25:00,24.8,24.84,24.79,24.81,6000.0,22.02,22.0555,22.0111,22.0289,6000.0
2009-07-02 12:30:00,24.82,24.82,24.79,24.81,5900.0,22.0378,22.0378,22.0111,22.0289,5900.0
2009-07-02 12:35:00,24.81,24.84,24.8,24.84,6400.0,22.0289,22.0555,22.02,22.0555,6400.0
2009-07-02 12:40:00,24.84,24.91,24.83,24.88,5000.0,22.0555,22.1177,22.0467,22.0911,5000.0
2009-07-02 12:45:00,24.87,24.87,24.84,24.86,3200.0,22.0822,22.0822,22.0555,22.0733,3200.0
2009-07-02 12:50:00,24.85,24.87,24.81,24.84,4800.0,22.0644,22.0822,22.0289,22.0555,4800.0
2009-07-02 12:55:00,24.85,24.86,24.8,24.83,5700.0,22.0644,22.0733,22.02,22.0467,5700.0
2009-07-02 13:00:00,24.83,24.9,24.8,24.86,15100.0,22.0467,22.1088,22.02,22.0733,15100.0
2009-07-02 13:05:00,24.87,24.91,24.87,24.9,9800.0,22.0822,22.1177,22.0822,22.1088,9800.0
2009-07-02 13:10:00,24.9,24.92,24.85,24.89,30400.0,22.1088,22.1266,22.0644,22.0999,30400.0
2009-07-02 13:15:00,24.89,24.91,24.88,24.88,6300.0,22.0999,22.1177,22.0911,22.0911,6300.0
2009-07-02 13:20:00,24.88,24.95,24.88,24.88,23800.0,22.0911,22.1532,22.0911,22.0911,23800.0
2009-07-02 13:25:00,24.88,24.92,24.86,24.86,12200.0,22.0911,22.1266,22.0733,22.0733,12200.0
2009-07-02 13:30:00,24.87,24.9,24.83,24.9,12300.0,22.0822,22.1088,22.0467,22.1088,12300.0
2009-07-02 13:35:00,24.88,24.91,24.86,24.87,9600.0,22.0911,22.1177,22.0733,22.0822,9600.0
2009-07-02 13:40:00,24.86,24.9,24.85,24.87,7400.0,22.0733,22.1088,22.0644,22.0822,7400.0
2009-07-02 13:45:00,24.86,24.9,24.86,24.89,9200.0,22.0733,22.1088,22.0733,22.0999,9200.0
2009-07-02 13:50:00,24.9,24.9,24.86,24.88,7900.0,22.1088,22.1088,22.0733,22.0911,7900.0
2009-07-02 13:55:00,24.87,24.9,24.85,24.9,10900.0,22.0822,22.1088,22.0644,22.1088,10900.0
2009-07-02 14:00:00,24.9,24.9,24.85,24.89,8000.0,22.1088,22.1088,22.0644,22.0999,8000.0
2009-07-02 14:05:00,24.89,24.98,24.88,24.92,21400.0,22.0999,22.1798,22.0911,22.1266,21400.0
2009-07-02 14:10:00,24.9,24.91,24.85,24.89,16300.0,22.1088,22.1177,22.0644,22.0999,16300.0
2009-07-02 14:15:00,24.9,24.91,24.86,24.9,16300.0,22.1088,22.1177,22.0733,22.1088,16300.0
2009-07-02 14:20:00,24.89,24.9,24.85,24.87,9400.0,22.0999,22.1088,22.0644,22.0822,9400.0
2009-07-02 14:25:00,24.88,24.89,24.86,24.89,7700.0,22.0911,22.0999,22.0733,22.0999,7700.0
2009-07-02 14:30:00,24.88,24.9,24.85,24.86,22900.0,22.0911,22.1088,22.0644,22.0733,22900.0
2009-07-02 14:35:00,24.86,24.87,24.85,24.87,16800.0,22.0733,22.0822,22.0644,22.0822,16800.0
2009-07-02 14:40:00,24.87,24.96,24.84,24.96,20900.0,22.0822,22.1621,22.0555,22.1621,20900.0
2009-07-02 14:45:00,24.95,25.08,24.95,24.97,24700.0,22.1532,22.2686,22.1532,22.171,24700.0
2009-07-02 14:50:00,24.98,25.04,24.97,25.02,9900.0,22.1798,22.2331,22.171,22.2154,9900.0
2009-07-02 14:55:00,25.03,25.12,25.02,25.1,12100.0,22.2242,22.3042,22.2154,22.2864,12100.0
2009-07-02 15:00:00,25.09,25.12,25.07,25.09,15000.0,22.2775,22.3042,22.2598,22.2775,15000.0
2009-07-02 15:05:00,25.09,25.09,25.07,25.09,12100.0,22.2775,22.2775,22.2598,22.2775,12100.0
2009-07-02 15:10:00,25.08,25.1,24.98,25.04,16200.0,22.2686,22.2864,22.1798,22.2331,16200.0
2009-07-02 15:15:00,25.03,25.09,25.03,25.08,25200.0,22.2242,22.2775,22.2242,22.2686,25200.0
2009-07-02 15:20:00,25.06,25.08,24.92,24.94,18800.0,22.2509,22.2686,22.1266,22.1443,18800.0
2009-07-02 15:25:00,24.94,24.97,24.93,24.95,18600.0,22.1443,22.171,22.1355,22.1532,18600.0
2009-07-02 15:30:00,24.96,24.98,24.84,24.92,28800.0,22.1621,22.1798,22.0555,22.1266,28800.0
2009-07-02 15:35:00,24.92,25.01,24.92,24.99,21500.0,22.1266,22.2065,22.1266,22.1887,21500.0
2009-07-02 15:40:00,25.02,25.03,24.96,24.96,26500.0,22.2154,22.2242,22.1621,22.1621,26500.0
2009-07-02 15:45:00,24.97,25.03,24.97,24.99,32400.0,22.171,22.2242,22.171,22.1887,32400.0
2009-07-02 15:50:00,24.99,25.02,24.98,25.0,36300.0,22.1887,22.2154,22.1798,22.1976,36300.0
2009-07-02 15:55:00,25.0,25.06,24.94,24.99,60900.0,22.1976,22.2509,22.1443,22.1887,60900.0
2009-07-06 09:30:00,24.57,25.15,24.57,25.08,17800.0,21.8158,22.3308,21.8158,22.2686,17800.0
2009-07-06 09:35:00,25.03,25.03,24.47,24.47,14700.0,22.2242,22.2242,21.727,21.727,14700.0
2009-07-06 09:40:00,24.49,24.63,24.34,24.55,13800.0,21.7448,21.8691,21.6116,21.798,13800.0
2009-07-06 09:45:00,24.6,24.74,24.56,24.72,8300.0,21.8424,21.9667,21.8069,21.949,8300.0
2009-07-06 09:50:00,24.74,24.79,24.6,24.64,14400.0,21.9667,22.0111,21.8424,21.878,14400.0
2009-07-06 09:55:00,24.65,24.67,24.6,24.62,4100.0,21.8868,21.9046,21.8424,21.8602,4100.0
2009-07-06 10:00:00,24.63,24.73,24.63,24.67,9700.0,21.8691,21.9579,21.8691,21.9046,9700.0
2009-07-06 10:05:00,24.67,24.72,24.6,24.61,10000.0,21.9046,21.949,21.8424,21.8513,10000.0
2009-07-06 10:10:00,24.6,24.62,24.55,24.56,9400.0,21.8424,21.8602,21.798,21.8069,9400.0
2009-07-06 10:15:00,24.56,24.58,24.52,24.54,12600.0,21.8069,21.8247,21.7714,21.7892,12600.0
2009-07-06 10:20:00,24.53,24.58,24.45,24.58,11600.0,21.7803,21.8247,21.7093,21.8247,11600.0
2009-07-06 10:25:00,24.57,24.66,24.57,24.65,7900.0,21.8158,21.8957,21.8158,21.8868,7900.0
2009-07-06 10:30:00,24.63,24.64,24.59,24.6,10900.0,21.8691,21.878,21.8336,21.8424,10900.0
2009-07-06 10:35:00,24.62,24.64,24.53,24.59,12200.0,21.8602,21.878,21.7803,21.8336,12200.0
2009-07-06 10:40:00,24.6,24.65,24.6,24.63,6500.0,21.8424,21.8868,21.8424,21.8691,6500.0
2009-07-06 10:45:00,24.63,24.65,24.52,24.52,14100.0,21.8691,21.8868,21.7714,21.7714,14100.0
2009-07-06 10:50:00,24.53,24.53,24.5,24.5,8600.0,21.7803,21.7803,21.7537,21.7537,8600.0
2009-07-06 10:55:00,24.5,24.52,24.49,24.49,6600.0,21.7537,21.7714,21.7448,21.7448,6600.0
2009-07-06 11:00:00,24.52,24.52,24.5,24.5,1400.0,21.7714,21.7714,21.7537,21.7537,1400.0
2009-07-06 11:05:00,24.5,24.5,24.44,24.45,6600.0,21.7537,21.7537,21.7004,21.7093,6600.0
2009-07-06 11:10:00,24.46,24.5,24.43,24.47,12300.0,21.7181,21.7537,21.6915,21.727,12300.0
2009-07-06 11:15:00,24.46,24.48,24.43,24.47,5100.0,21.7181,21.7359,21.6915,21.727,5100.0
2009-07-06 11:20:00,24.47,24.54,24.47,24.51,8000.0,21.727,21.7892,21.727,21.7625,8000.0
2009-07-06 11:25:00,24.51,24.52,24.48,24.52,8500.0,21.7625,21.7714,21.7359,21.7714,8500.0
2009-07-06 11:30:00,24.51,24.52,24.45,24.47,8700.0,21.7625,21.7714,21.7093,21.727,8700.0
2009-07-06 11:35:00,24.48,24.48,24.44,24.47,7800.0,21.7359,21.7359,21.7004,21.727,7800.0
2009-07-06 11:40:00,24.47,24.47,24.45,24.46,3800.0,21.727,21.727,21.7093,21.7181,3800.0
2009-07-06 11:45:00,24.46,24.52,24.42,24.49,16100.0,21.7181,21.7714,21.6826,21.7448,16100.0
2009-07-06 11:50:00,24.51,24.51,24.42,24.44,9100.0,21.7625,21.7625,21.6826,21.7004,9100.0
2009-07-06 11:55:00,24.45,24.45,24.38,24.39,5000.0,21.7093,21.7093,21.6471,21.656,5000.0
2009-07-06 12:00:00,24.39,24.45,24.39,24.45,3200.0,21.656,21.7093,21.656,21.7093,3200.0
2009-07-06 12:05:00,24.45,24.5,24.45,24.49,5600.0,21.7093,21.7537,21.7093,21.7448,5600.0
2009-07-06 12:10:00,24.49,24.5,24.45,24.45,3900.0,21.7448,21.7537,21.7093,21.7093,3900.0
2009-07-06 12:15:00,24.45,24.48,24.4,24.4,4900.0,21.7093,21.7359,21.6649,21.6649,4900.0
2009-07-06 12:20:00,24.41,24.43,24.4,24.4,4200.0,21.6737,21.6915,21.6649,21.6649,4200.0
2009-07-06 12:25:00,24.4,24.41,24.36,24.36,4900.0,21.6649,21.6737,21.6293,21.6293,4900.0
2009-07-06 12:30:00,24.37,24.37,24.33,24.33,5900.0,21.6382,21.6382,21.6027,21.6027,5900.0
2009-07-06 12:35:00,24.34,24.36,24.31,24.34,6600.0,21.6116,21.6293,21.5849,21.6116,6600.0
2009-07-06 12:40:00,24.32,24.34,24.32,24.32,3500.0,21.5938,21.6116,21.5938,21.5938,3500.0
2009-07-06 12:45:00,24.33,24.33,24.29,24.3,4100.0,21.6027,21.6027,21.5672,21.5761,4100.0
2009-07-06 12:50:00,24.3,24.3,24.24,24.26,6700.0,21.5761,21.5761,21.5228,21.5406,6700.0
2009-07-06 12:55:00,24.26,24.27,24.24,24.27,4000.0,21.5406,21.5494,21.5228,21.5494,4000.0
2009-07-06 13:00:00,24.26,24.31,24.26,24.31,2600.0,21.5406,21.5849,21.5406,21.5849,2600.0
2009-07-06 13:05:00,24.3,24.31,24.28,24.28,4700.0,21.5761,21.5849,21.5583,21.5583,4700.0
2009-07-06 13:10:00,24.28,24.33,24.27,24.33,3000.0,21.5583,21.6027,21.5494,21.6027,3000.0
2009-07-06 13:15:00,24.31,24.42,24.31,24.37,7200.0,21.5849,21.6826,21.5849,21.6382,7200.0
2009-07-06 13:20:00,24.36,24.4,24.36,24.37,4500.0,21.6293,21.6649,21.6293,21.6382,4500.0
2009-07-06 13:25:00,24.36,24.38,24.32,24.34,7300.0,21.6293,21.6471,21.5938,21.6116,7300.0
2009-07-06 13:30:00,24.35,24.35,24.3,24.3,5300.0,21.6205,21.6205,21.5761,21.5761,5300.0
2009-07-06 13:35:00,24.28,24.28,24.26,24.26,2300.0,21.5583,21.5583,21.5406,21.5406,2300.0
2009-07-06 13:40:00,24.27,24.35,24.26,24.34,12500.0,21.5494,21.6205,21.5406,21.6116,12500.0
2009-07-06 13:45:00,24.33,24.35,24.33,24.35,7300.0,21.6027,21.6205,21.6027,21.6205,7300.0
2009-07-06 13:50:00,24.34,24.38,24.3,24.31,52900.0,21.6116,21.6471,21.5761,21.5849,52900.0
2009-07-06 13:55:00,24.31,24.31,24.29,24.3,5800.0,21.5849,21.5849,21.5672,21.5761,5800.0
2009-07-06 14:00:00,24.3,24.31,24.29,24.3,4200.0,21.5761,21.5849,21.5672,21.5761,4200.0
2009-07-06 14:05:00,24.3,24.31,24.29,24.3,6000.0,21.5761,21.5849,21.5672,21.5761,6000.0
2009-07-06 14:10:00,24.3,24.31,24.29,24.3,5100.0,21.5761,21.5849,21.5672,21.5761,5100.0
2009-07-06 14:15:00,24.3,24.31,24.28,24.29,7700.0,21.5761,21.5849,21.5583,21.5672,7700.0
2009-07-06 14:20:00,24.3,24.31,24.27,24.29,7500.0,21.5761,21.5849,21.5494,21.5672,7500.0
2009-07-06 14:25:00,24.3,24.31,24.25,24.28,11800.0,21.5761,21.5849,21.5317,21.5583,11800.0
2009-07-06 14:30:00,24.28,24.29,24.27,24.29,2800.0,21.5583,21.5672,21.5494,21.5672,2800.0
2009-07-06 14:35:00,24.3,24.31,24.29,24.31,9200.0,21.5761,21.5849,21.5672,21.5849,9200.0
2009-07-06 14:40:00,24.31,24.33,24.3,24.33,6800.0,21.5849,21.6027,21.5761,21.6027,6800.0
2009-07-06 14:45:00,24.33,24.42,24.33,24.4,10000.0,21.6027,21.6826,21.6027,21.6649,10000.0
2009-07-06 14:50:00,24.42,24.49,24.4,24.44,33900.0,21.6826,21.7448,21.6649,21.7004,33900.0
2009-07-06 14:55:00,24.43,24.54,24.43,24.47,16800.0,21.6915,21.7892,21.6915,21.727,16800.0
2009-07-06 15:00:00,24.47,24.62,24.47,24.55,19800.0,21.727,21.8602,21.727,21.798,19800.0
2009-07-06 15:05:00,24.55,24.6,24.54,24.54,19000.0,21.798,21.8424,21.7892,21.7892,19000.0
2009-07-06 15:10:00,24.54,24.57,24.46,24.56,15200.0,21.7892,21.8158,21.7181,21.8069,15200.0
2009-07-06 15:15:00,24.57,24.62,24.54,24.57,14600.0,21.8158,21.8602,21.7892,21.8158,14600.0
2009-07-06 15:20:00,24.56,24.64,24.53,24.64,15900.0,21.8069,21.878,21.7803,21.878,15900.0
2009-07-06 15:25:00,24.64,24.7,24.58,24.58,37200.0,21.878,21.9312,21.8247,21.8247,37200.0
2009-07-06 15:30:00,24.59,24.64,24.55,24.6,33600.0,21.8336,21.878,21.798,21.8424,33600.0
2009-07-06 15:35:00,24.6,24.68,24.56,24.63,36400.0,21.8424,21.9135,21.8069,21.8691,36400.0
2009-07-06 15:40:00,24.64,24.74,24.6,24.7,58700.0,21.878,21.9667,21.8424,21.9312,58700.0
2009-07-06 15:45:00,24.68,24.85,24.68,24.83,31900.0,21.9135,22.0644,21.9135,22.0467,31900.0
2009-07-06 15:50:00,24.81,24.85,24.75,24.79,37900.0,22.0289,22.0644,21.9756,22.0111,37900.0
2009-07-06 15:55:00,24.79,24.87,24.78,24.81,70000.0,22.0111,22.0822,22.0023,22.0289,70000.0
2009-07-07 09:30:00,24.99,25.2,24.94,25.06,21000.0,22.1887,22.3752,22.1443,22.2509,21000.0
2009-07-07 09:35:00,25.03,25.06,24.95,25.0,10400.0,22.2242,22.2509,22.1532,22.1976,10400.0
2009-07-07 09:40:00,25.0,25.08,24.97,25.03,11600.0,22.1976,22.2686,22.171,22.2242,11600.0
2009-07-07 09:45:00,25.0,25.08,24.99,25.08,12800.0,22.1976,22.2686,22.1887,22.2686,12800.0
2009-07-07 09:50:00,25.05,25.14,25.0,25.07,16300.0,22.242,22.3219,22.1976,22.2598,16300.0
2009-07-07 09:55:00,25.07,25.08,24.97,25.0,22700.0,22.2598,22.2686,22.171,22.1976,22700.0
2009-07-07 10:00:00,25.0,25.0,24.88,24.93,21300.0,22.1976,22.1976,22.0911,22.1355,21300.0
2009-07-07 10:05:00,24.94,24.95,24.83,24.89,10600.0,22.1443,22.1532,22.0467,22.0999,10600.0
2009-07-07 10:10:00,24.91,24.94,24.82,24.82,8500.0,22.1177,22.1443,22.0378,22.0378,8500.0
2009-07-07 10:15:00,24.82,24.82,24.77,24.81,6500.0,22.0378,22.0378,21.9934,22.0289,6500.0
2009-07-07 10:20:00,24.8,24.92,24.8,24.92,5200.0,22.02,22.1266,22.02,22.1266,5200.0
2009-07-07 10:25:00,24.89,24.9,24.87,24.87,5300.0,22.0999,22.1088,22.0822,22.0822,5300.0
2009-07-07 10:30:00,24.89,24.9,24.82,24.82,5700.0,22.0999,22.1088,22.0378,22.0378,5700.0
2009-07-07 10:35:00,24.82,24.83,24.73,24.74,7800.0,22.0378,22.0467,21.9579,21.9667,7800.0
2009-07-07 10:40:00,24.76,24.81,24.75,24.81,3000.0,21.9845,22.0289,21.9756,22.0289,3000.0
2009-07-07 10:45:00,24.8,24.84,24.79,24.84,3600.0,22.02,22.0555,22.0111,22.0555,3600.0
2009-07-07 10:50:00,24.86,24.88,24.84,24.85,2300.0,22.0733,22.0911,22.0555,22.0644,2300.0
2009-07-07 10:55:00,24.87,24.92,24.86,24.89,4500.0,22.0822,22.1266,22.0733,22.0999,4500.0
2009-07-07 11:00:00,24.89,24.91,24.84,24.88,3400.0,22.0999,22.1177,22.0555,22.0911,3400.0
2009-07-07 11:05:00,24.9,24.93,24.86,24.93,5000.0,22.1088,22.1355,22.0733,22.1355,5000.0
2009-07-07 11:10:00,24.9,24.95,24.86,24.93,7800.0,22.1088,22.1532,22.0733,22.1355,7800.0
2009-07-07 11:15:00,24.94,24.94,24.9,24.92,1600.0,22.1443,22.1443,22.1088,22.1266,1600.0
2009-07-07 11:20:00,24.93,24.95,24.91,24.92,4200.0,22.1355,22.1532,22.1177,22.1266,4200.0
2009-07-07 11:25:00,24.93,24.93,24.89,24.89,8700.0,22.1355,22.1355,22.0999,22.0999,8700.0
2009-07-07 11:30:00,24.89,24.93,24.86,24.86,12000.0,22.0999,22.1355,22.0733,22.0733,12000.0
2009-07-07 11:35:00,24.85,24.87,24.82,24.82,7000.0,22.0644,22.0822,22.0378,22.0378,7000.0
2009-07-07 11:40:00,24.82,24.83,24.75,24.79,4600.0,22.0378,22.0467,21.9756,22.0111,4600.0
2009-07-07 11:45:00,24.77,24.77,24.71,24.71,7800.0,21.9934,21.9934,21.9401,21.9401,7800.0
2009-07-07 11:50:00,24.72,24.77,24.72,24.76,4900.0,21.949,21.9934,21.949,21.9845,4900.0
2009-07-07 11:55:00,24.77,24.77,24.74,24.76,7400.0,21.9934,21.9934,21.9667,21.9845,7400.0
2009-07-07 12:00:00,24.76,24.78,24.75,24.76,3600.0,21.9845,22.0023,21.9756,21.9845,3600.0
2009-07-07 12:05:00,24.77,24.79,24.75,24.75,5100.0,21.9934,22.0111,21.9756,21.9756,5100.0
2009-07-07 12:10:00,24.76,24.76,24.75,24.75,3600.0,21.9845,21.9845,21.9756,21.9756,3600.0
2009-07-07 12:15:00,24.76,24.79,24.73,24.78,2700.0,21.9845,22.0111,21.9579,22.0023,2700.0
2009-07-07 12:20:00,24.77,24.77,24.69,24.7,4500.0,21.9934,21.9934,21.9224,21.9312,4500.0
2009-07-07 12:25:00,24.69,24.69,24.67,24.67,2100.0,21.9224,21.9224,21.9046,21.9046,2100.0
2009-07-07 12:30:00,24.67,24.67,24.62,24.62,3100.0,21.9046,21.9046,21.8602,21.8602,3100.0
2009-07-07 12:35:00,24.63,24.64,24.6,24.61,1300.0,21.8691,21.878,21.8424,21.8513,1300.0
2009-07-07 12:40:00,24.58,24.61,24.5,24.55,13500.0,21.8247,21.8513,21.7537,21.798,13500.0
2009-07-07 12:45:00,24.55,24.55,24.52,24.53,3600.0,21.798,21.798,21.7714,21.7803,3600.0
2009-07-07 12:50:00,24.54,24.55,24.51,24.52,3300.0,21.7892,21.798,21.7625,21.7714,3300.0
2009-07-07 12:55:00,24.51,24.54,24.48,24.53,2900.0,21.7625,21.7892,21.7359,21.7803,2900.0
2009-07-07 13:00:00,24.54,24.55,24.53,24.54,12600.0,21.7892,21.798,21.7803,21.7892,12600.0
2009-07-07 13:05:00,24.54,24.57,24.53,24.57,4600.0,21.7892,21.8158,21.7803,21.8158,4600.0
2009-07-07 13:10:00,24.6,24.64,24.59,24.64,6700.0,21.8424,21.878,21.8336,21.878,6700.0
2009-07-07 13:15:00,24.65,24.65,24.58,24.6,5500.0,21.8868,21.8868,21.8247,21.8424,5500.0
2009-07-07 13:20:00,24.6,24.65,24.59,24.62,7700.0,21.8424,21.8868,21.8336,21.8602,7700.0
2009-07-07 13:25:00,24.6,24.63,24.58,24.61,4200.0,21.8424,21.8691,21.8247,21.8513,4200.0
2009-07-07 13:30:00,24.62,24.64,24.59,24.62,4900.0,21.8602,21.878,21.8336,21.8602,4900.0
2009-07-07 13:35:00,24.61,24.62,24.59,24.59,6900.0,21.8513,21.8602,21.8336,21.8336,6900.0
2009-07-07 13:40:00,24.6,24.6,24.57,24.59,5500.0,21.8424,21.8424,21.8158,21.8336,5500.0
2009-07-07 13:45:00,24.59,24.6,24.59,24.59,4400.0,21.8336,21.8424,21.8336,21.8336,4400.0
2009-07-07 13:50:00,24.6,24.6,24.58,24.58,3800.0,21.8424,21.8424,21.8247,21.8247,3800.0
2009-07-07 13:55:00,24.58,24.6,24.58,24.59,7100.0,21.8247,21.8424,21.8247,21.8336,7100.0
2009-07-07 14:00:00,24.59,24.61,24.57,24.58,12700.0,21.8336,21.8513,21.8158,21.8247,12700.0
2009-07-07 14:05:00,24.58,24.59,24.57,24.58,3900.0,21.8247,21.8336,21.8158,21.8247,3900.0
2009-07-07 14:10:00,24.59,24.61,24.56,24.58,18300.0,21.8336,21.8513,21.8069,21.8247,18300.0
2009-07-07 14:15:00,24.57,24.58,24.56,24.58,12300.0,21.8158,21.8247,21.8069,21.8247,12300.0
2009-07-07 14:20:00,24.59,24.63,24.58,24.6,10000.0,21.8336,21.8691,21.8247,21.8424,10000.0
2009-07-07 14:25:00,24.62,24.62,24.59,24.61,4700.0,21.8602,21.8602,21.8336,21.8513,4700.0
2009-07-07 14:30:00,24.6,24.63,24.58,24.61,11300.0,21.8424,21.8691,21.8247,21.8513,11300.0
2009-07-07 14:35:00,24.6,24.63,24.59,24.6,3100.0,21.8424,21.8691,21.8336,21.8424,3100.0
2009-07-07 14:40:00,24.6,24.61,24.59,24.6,8300.0,21.8424,21.8513,21.8336,21.8424,8300.0
2009-07-07 14:45:00,24.6,24.62,24.57,24.59,13800.0,21.8424,21.8602,21.8158,21.8336,13800.0
2009-07-07 14:50:00,24.6,24.6,24.54,24.59,9000.0,21.8424,21.8424,21.7892,21.8336,9000.0
2009-07-07 14:55:00,24.59,24.61,24.57,24.59,3600.0,21.8336,21.8513,21.8158,21.8336,3600.0
2009-07-07 15:00:00,24.57,24.6,24.53,24.53,17500.0,21.8158,21.8424,21.7803,21.7803,17500.0
2009-07-07 15:05:00,24.52,24.55,24.5,24.53,9400.0,21.7714,21.798,21.7537,21.7803,9400.0
2009-07-07 15:10:00,24.53,24.53,24.47,24.5,18500.0,21.7803,21.7803,21.727,21.7537,18500.0
2009-07-07 15:15:00,24.5,24.56,24.49,24.53,17900.0,21.7537,21.8069,21.7448,21.7803,17900.0
2009-07-07 15:20:00,24.53,24.55,24.48,24.51,19000.0,21.7803,21.798,21.7359,21.7625,19000.0
2009-07-07 15:25:00,24.52,24.61,24.5,24.6,10200.0,21.7714,21.8513,21.7537,21.8424,10200.0
2009-07-07 15:30:00,24.59,24.61,24.51,24.52,5800.0,21.8336,21.8513,21.7625,21.7714,5800.0
2009-07-07 15:35:00,24.51,24.52,24.48,24.5,17800.0,21.7625,21.7714,21.7359,21.7537,17800.0
2009-07-07 15:40:00,24.51,24.51,24.37,24.38,22200.0,21.7625,21.7625,21.6382,21.6471,22200.0
2009-07-07 15:45:00,24.38,24.39,24.26,24.28,27700.0,21.6471,21.656,21.5406,21.5583,27700.0
2009-07-07 15:50:00,24.28,24.32,24.25,24.3,36600.0,21.5583,21.5938,21.5317,21.5761,36600.0
2009-07-07 15:55:00,24.3,24.33,24.29,24.31,41600.0,21.5761,21.6027,21.5672,21.5849,41600.0
2009-07-08 09:30:00,24.3,24.39,24.25,24.39,4400.0,21.5761,21.656,21.5317,21.656,4400.0
2009-07-08 09:35:00,24.32,24.53,24.32,24.39,10800.0,21.5938,21.7803,21.5938,21.656,10800.0
2009-07-08 09:40:00,24.43,24.45,24.33,24.33,7700.0,21.6915,21.7093,21.6027,21.6027,7700.0
2009-07-08 09:45:00,24.34,24.42,24.34,24.37,6400.0,21.6116,21.6826,21.6116,21.6382,6400.0
2009-07-08 09:50:00,24.38,24.41,24.19,24.21,7100.0,21.6471,21.6737,21.4784,21.4962,7100.0
2009-07-08 09:55:00,24.22,24.24,24.12,24.12,10700.0,21.505,21.5228,21.4162,21.4162,10700.0
2009-07-08 10:00:00,24.15,24.23,24.15,24.23,3900.0,21.4429,21.5139,21.4429,21.5139,3900.0
2009-07-08 10:05:00,24.23,24.23,24.2,24.22,4000.0,21.5139,21.5139,21.4873,21.505,4000.0
2009-07-08 10:10:00,24.22,24.24,24.18,24.19,4900.0,21.505,21.5228,21.4695,21.4784,4900.0
2009-07-08 10:15:00,24.18,24.3,24.18,24.28,8000.0,21.4695,21.5761,21.4695,21.5583,8000.0
2009-07-08 10:20:00,24.28,24.36,24.28,24.34,2600.0,21.5583,21.6293,21.5583,21.6116,2600.0
2009-07-08 10:25:00,24.34,24.35,24.27,24.29,4400.0,21.6116,21.6205,21.5494,21.5672,4400.0
2009-07-08 10:30:00,24.29,24.33,24.28,24.3,23300.0,21.5672,21.6027,21.5583,21.5761,23300.0
2009-07-08 10:35:00,24.31,24.33,24.3,24.31,12800.0,21.5849,21.6027,21.5761,21.5849,12800.0
2009-07-08 10:40:00,24.3,24.35,24.27,24.33,9300.0,21.5761,21.6205,21.5494,21.6027,9300.0
2009-07-08 10:45:00,24.33,24.39,24.31,24.35,4600.0,21.6027,21.656,21.5849,21.6205,4600.0
2009-07-08 10:50:00,24.31,24.32,24.29,24.29,5700.0,21.5849,21.5938,21.5672,21.5672,5700.0
2009-07-08 10:55:00,24.3,24.31,24.28,24.3,3400.0,21.5761,21.5849,21.5583,21.5761,3400.0
2009-07-08 11:00:00,24.3,24.33,24.29,24.32,8900.0,21.5761,21.6027,21.5672,21.5938,8900.0
2009-07-08 11:05:00,24.32,24.32,24.28,24.31,19400.0,21.5938,21.5938,21.5583,21.5849,19400.0
2009-07-08 11:10:00,24.3,24.36,24.29,24.31,7100.0,21.5761,21.6293,21.5672,21.5849,7100.0
2009-07-08 11:15:00,24.3,24.33,24.29,24.3,7300.0,21.5761,21.6027,21.5672,21.5761,7300.0
2009-07-08 11:20:00,24.31,24.32,24.29,24.3,15200.0,21.5849,21.5938,21.5672,21.5761,15200.0
2009-07-08 11:25:00,24.31,24.37,24.3,24.37,4300.0,21.5849,21.6382,21.5761,21.6382,4300.0
2009-07-08 11:30:00,24.37,24.37,24.34,24.35,4800.0,21.6382,21.6382,21.6116,21.6205,4800.0
2009-07-08 11:35:00,24.35,24.37,24.32,24.32,13100.0,21.6205,21.6382,21.5938,21.5938,13100.0
2009-07-08 11:40:00,24.31,24.31,24.26,24.27,3300.0,21.5849,21.5849,21.5406,21.5494,3300.0
2009-07-08 11:45:00,24.27,24.27,24.23,24.23,3300.0,21.5494,21.5494,21.5139,21.5139,3300.0
2009-07-08 11:50:00,24.23,24.23,24.1,24.16,5000.0,21.5139,21.5139,21.3985,21.4518,5000.0
2009-07-08 11:55:00,24.16,24.25,24.15,24.25,6100.0,21.4518,21.5317,21.4429,21.5317,6100.0
2009-07-08 12:00:00,24.27,24.27,24.19,24.19,2600.0,21.5494,21.5494,21.4784,21.4784,2600.0
2009-07-08 12:05:00,24.18,24.26,24.18,24.24,7500.0,21.4695,21.5406,21.4695,21.5228,7500.0
2009-07-08 12:10:00,24.21,24.21,24.09,24.09,4100.0,21.4962,21.4962,21.3896,21.3896,4100.0
2009-07-08 12:15:00,24.09,24.15,24.08,24.08,6300.0,21.3896,21.4429,21.3807,21.3807,6300.0
2009-07-08 12:20:00,24.08,24.14,24.08,24.13,11500.0,21.3807,21.434,21.3807,21.4251,11500.0
2009-07-08 12:25:00,24.12,24.17,24.09,24.1,8900.0,21.4162,21.4606,21.3896,21.3985,8900.0
2009-07-08 12:30:00,24.09,24.1,24.08,24.09,4300.0,21.3896,21.3985,21.3807,21.3896,4300.0
2009-07-08 12:35:00,24.09,24.1,24.01,24.01,7700.0,21.3896,21.3985,21.3186,21.3186,7700.0
2009-07-08 12:40:00,24.01,24.03,24.0,24.03,2200.0,21.3186,21.3363,21.3097,21.3363,2200.0
2009-07-08 12:45:00,24.03,24.07,24.03,24.06,1900.0,21.3363,21.3719,21.3363,21.363,1900.0
2009-07-08 12:50:00,24.02,24.1,24.02,24.06,3800.0,21.3275,21.3985,21.3275,21.363,3800.0
2009-07-08 12:55:00,24.05,24.05,24.0,24.0,2800.0,21.3541,21.3541,21.3097,21.3097,2800.0
2009-07-08 13:00:00,23.99,24.1,23.99,24.1,6500.0,21.3008,21.3985,21.3008,21.3985,6500.0
2009-07-08 13:05:00,24.1,24.18,24.1,24.11,6600.0,21.3985,21.4695,21.3985,21.4074,6600.0
2009-07-08 13:10:00,24.09,24.1,24.09,24.1,400.0,21.3896,21.3985,21.3896,21.3985,400.0
2009-07-08 13:15:00,24.09,24.14,24.07,24.07,3700.0,21.3896,21.434,21.3719,21.3719,3700.0
2009-07-08 13:20:00,24.06,24.08,24.01,24.03,5100.0,21.363,21.3807,21.3186,21.3363,5100.0
2009-07-08 13:25:00,24.06,24.19,24.03,24.14,12800.0,21.363,21.4784,21.3363,21.434,12800.0
2009-07-08 13:30:00,24.15,24.15,24.05,24.05,4700.0,21.4429,21.4429,21.3541,21.3541,4700.0
2009-07-08 13:35:00,24.04,24.04,23.99,24.0,3300.0,21.3452,21.3452,21.3008,21.3097,3300.0
2009-07-08 13:40:00,24.02,24.07,24.02,24.07,1600.0,21.3275,21.3719,21.3275,21.3719,1600.0
2009-07-08 13:45:00,24.06,24.07,24.01,24.07,3800.0,21.363,21.3719,21.3186,21.3719,3800.0
2009-07-08 13:50:00,24.07,24.07,23.99,24.02,4100.0,21.3719,21.3719,21.3008,21.3275,4100.0
2009-07-08 13:55:00,24.05,24.08,24.04,24.05,3100.0,21.3541,21.3807,21.3452,21.3541,3100.0
2009-07-08 14:00:00,24.05,24.06,24.0,24.06,4800.0,21.3541,21.363,21.3097,21.363,4800.0
2009-07-08 14:05:00,24.05,24.1,24.04,24.06,15400.0,21.3541,21.3985,21.3452,21.363,15400.0
2009-07-08 14:10:00,24.08,24.08,24.04,24.06,10600.0,21.3807,21.3807,21.3452,21.363,10600.0
2009-07-08 14:15:00,24.06,24.08,24.04,24.06,10300.0,21.363,21.3807,21.3452,21.363,10300.0
2009-07-08 14:20:00,24.07,24.16,24.07,24.12,12100.0,21.3719,21.4518,21.3719,21.4162,12100.0
2009-07-08 14:25:00,24.15,24.15,24.06,24.12,6800.0,21.4429,21.4429,21.363,21.4162,6800.0
2009-07-08 14:30:00,24.12,24.14,24.06,24.07,9900.0,21.4162,21.434,21.363,21.3719,9900.0
2009-07-08 14:35:00,24.07,24.16,24.06,24.16,7100.0,21.3719,21.4518,21.363,21.4518,7100.0
2009-07-08 14:40:00,24.15,24.15,24.06,24.07,3200.0,21.4429,21.4429,21.363,21.3719,3200.0
2009-07-08 14:45:00,24.06,24.08,24.05,24.05,3500.0,21.363,21.3807,21.3541,21.3541,3500.0
2009-07-08 14:50:00,24.06,24.2,24.06,24.14,15000.0,21.363,21.4873,21.363,21.434,15000.0
2009-07-08 14:55:00,24.16,24.16,24.1,24.13,5100.0,21.4518,21.4518,21.3985,21.4251,5100.0
2009-07-08 15:00:00,24.13,24.21,24.08,24.14,14000.0,21.4251,21.4962,21.3807,21.434,14000.0
2009-07-08 15:05:00,24.16,24.18,24.13,24.13,10700.0,21.4518,21.4695,21.4251,21.4251,10700.0
2009-07-08 15:10:00,24.13,24.16,24.08,24.16,14900.0,21.4251,21.4518,21.3807,21.4518,14900.0
2009-07-08 15:15:00,24.16,24.18,24.1,24.15,11400.0,21.4518,21.4695,21.3985,21.4429,11400.0
2009-07-08 15:20:00,24.13,24.24,24.11,24.14,17800.0,21.4251,21.5228,21.4074,21.434,17800.0
2009-07-08 15:25:00,24.15,24.16,23.95,23.98,19100.0,21.4429,21.4518,21.2653,21.2919,19100.0
2009-07-08 15:30:00,24.01,24.07,23.99,24.02,9500.0,21.3186,21.3719,21.3008,21.3275,9500.0
2009-07-08 15:35:00,24.04,24.18,24.01,24.06,12300.0,21.3452,21.4695,21.3186,21.363,12300.0
2009-07-08 15:40:00,24.07,24.18,24.06,24.15,21800.0,21.3719,21.4695,21.363,21.4429,21800.0
2009-07-08 15:45:00,24.15,24.23,24.12,24.14,26300.0,21.4429,21.5139,21.4162,21.434,26300.0
2009-07-08 15:50:00,24.13,24.18,24.11,24.15,27300.0,21.4251,21.4695,21.4074,21.4429,27300.0
2009-07-08 15:55:00,24.15,24.31,24.14,24.27,47100.0,21.4429,21.5849,21.434,21.5494,47100.0
2009-07-09 09:30:00,24.48,24.73,24.47,24.73,10100.0,21.7359,21.9579,21.727,21.9579,10100.0
2009-07-09 09:35:00,24.79,24.79,24.48,24.48,4900.0,22.0111,22.0111,21.7359,21.7359,4900.0
2009-07-09 09:40:00,24.48,24.5,24.27,24.48,17200.0,21.7359,21.7537,21.5494,21.7359,17200.0
2009-07-09 09:45:00,24.48,24.49,24.38,24.48,10200.0,21.7359,21.7448,21.6471,21.7359,10200.0
2009-07-09 09:50:00,24.47,24.51,24.43,24.49,24000.0,21.727,21.7625,21.6915,21.7448,24000.0
2009-07-09 09:55:00,24.5,24.53,24.5,24.53,3100.0,21.7537,21.7803,21.7537,21.7803,3100.0
2009-07-09 10:00:00,24.56,24.68,24.51,24.68,3400.0,21.8069,21.9135,21.7625,21.9135,3400.0
2009-07-09 10:05:00,24.64,24.69,24.62,24.64,4300.0,21.878,21.9224,21.8602,21.878,4300.0
2009-07-09 10:10:00,24.64,24.64,24.6,24.6,2300.0,21.878,21.878,21.8424,21.8424,2300.0
2009-07-09 10:15:00,24.59,24.79,24.59,24.72,12500.0,21.8336,22.0111,21.8336,21.949,12500.0
2009-07-09 10:20:00,24.71,24.85,24.7,24.79,9100.0,21.9401,22.0644,21.9312,22.0111,9100.0
2009-07-09 10:25:00,24.81,24.89,24.73,24.85,15800.0,22.0289,22.0999,21.9579,22.0644,15800.0
2009-07-09 10:30:00,24.87,24.93,24.84,24.93,10700.0,22.0822,22.1355,22.0555,22.1355,10700.0
2009-07-09 10:35:00,24.93,25.08,24.93,24.99,20800.0,22.1355,22.2686,22.1355,22.1887,20800.0
2009-07-09 10:40:00,25.0,25.11,24.97,25.08,8900.0,22.1976,22.2953,22.171,22.2686,8900.0
2009-07-09 10:45:00,25.06,25.07,24.9,24.98,8200.0,22.2509,22.2598,22.1088,22.1798,8200.0
2009-07-09 10:50:00,24.98,25.02,24.98,25.01,5400.0,22.1798,22.2154,22.1798,22.2065,5400.0
2009-07-09 10:55:00,25.01,25.02,25.01,25.02,3500.0,22.2065,22.2154,22.2065,22.2154,3500.0
2009-07-09 11:00:00,25.01,25.04,24.97,25.0,7100.0,22.2065,22.2331,22.171,22.1976,7100.0
2009-07-09 11:05:00,25.0,25.01,24.99,24.99,13400.0,22.1976,22.2065,22.1887,22.1887,13400.0
2009-07-09 11:10:00,25.0,25.08,24.99,25.06,9000.0,22.1976,22.2686,22.1887,22.2509,9000.0
2009-07-09 11:15:00,25.07,25.07,25.01,25.02,6500.0,22.2598,22.2598,22.2065,22.2154,6500.0
2009-07-09 11:20:00,25.01,25.06,25.01,25.03,8800.0,22.2065,22.2509,22.2065,22.2242,8800.0
2009-07-09 11:25:00,25.03,25.03,25.02,25.03,5300.0,22.2242,22.2242,22.2154,22.2242,5300.0
2009-07-09 11:30:00,25.03,25.03,24.93,24.93,13800.0,22.2242,22.2242,22.1355,22.1355,13800.0
2009-07-09 11:35:00,24.94,24.95,24.9,24.92,45100.0,22.1443,22.1532,22.1088,22.1266,45100.0
2009-07-09 11:40:00,24.91,24.93,24.9,24.91,5300.0,22.1177,22.1355,22.1088,22.1177,5300.0
2009-07-09 11:45:00,24.9,24.93,24.9,24.9,8300.0,22.1088,22.1355,22.1088,22.1088,8300.0
2009-07-09 11:50:00,24.9,24.94,24.9,24.94,10500.0,22.1088,22.1443,22.1088,22.1443,10500.0
2009-07-09 11:55:00,24.94,24.95,24.9,24.92,8600.0,22.1443,22.1532,22.1088,22.1266,8600.0
2009-07-09 12:00:00,24.92,24.92,24.89,24.9,7200.0,22.1266,22.1266,22.0999,22.1088,7200.0
2009-07-09 12:05:00,24.9,24.95,24.9,24.93,9700.0,22.1088,22.1532,22.1088,22.1355,9700.0
2009-07-09 12:10:00,24.93,24.95,24.91,24.91,21600.0,22.1355,22.1532,22.1177,22.1177,21600.0
2009-07-09 12:15:00,24.91,24.93,24.9,24.92,3100.0,22.1177,22.1355,22.1088,22.1266,3100.0
2009-07-09 12:20:00,24.92,24.93,24.9,24.9,9300.0,22.1266,22.1355,22.1088,22.1088,9300.0
2009-07-09 12:25:00,24.9,24.92,24.9,24.9,6000.0,22.1088,22.1266,22.1088,22.1088,6000.0
2009-07-09 12:30:00,24.9,24.92,24.89,24.9,6400.0,22.1088,22.1266,22.0999,22.1088,6400.0
2009-07-09 12:35:00,24.9,24.93,24.9,24.91,9500.0,22.1088,22.1355,22.1088,22.1177,9500.0
2009-07-09 12:40:00,24.91,24.91,24.9,24.9,3700.0,22.1177,22.1177,22.1088,22.1088,3700.0
2009-07-09 12:45:00,24.9,24.91,24.9,24.9,2900.0,22.1088,22.1177,22.1088,22.1088,2900.0
2009-07-09 12:50:00,24.9,24.91,24.9,24.9,3900.0,22.1088,22.1177,22.1088,22.1088,3900.0
2009-07-09 12:55:00,24.9,24.91,24.9,24.9,4300.0,22.1088,22.1177,22.1088,22.1088,4300.0
2009-07-09 13:00:00,24.9,24.9,24.78,24.79,8100.0,22.1088,22.1088,22.0023,22.0111,8100.0
2009-07-09 13:05:00,24.8,24.83,24.76,24.79,6400.0,22.02,22.0467,21.9845,22.0111,6400.0
2009-07-09 13:10:00,24.79,24.9,24.79,24.89,8900.0,22.0111,22.1088,22.0111,22.0999,8900.0
2009-07-09 13:15:00,24.88,24.91,24.87,24.89,9000.0,22.0911,22.1177,22.0822,22.0999,9000.0
2009-07-09 13:20:00,24.89,24.89,24.85,24.85,8000.0,22.0999,22.0999,22.0644,22.0644,8000.0
2009-07-09 13:25:00,24.83,24.86,24.82,24.82,4800.0,22.0467,22.0733,22.0378,22.0378,4800.0
2009-07-09 13:30:00,24.83,24.83,24.75,24.76,5700.0,22.0467,22.0467,21.9756,21.9845,5700.0
2009-07-09 13:35:00,24.76,24.76,24.75,24.76,2500.0,21.9845,21.9845,21.9756,21.9845,2500.0
2009-07-09 13:40:00,24.76,24.8,24.76,24.79,9500.0,21.9845,22.02,21.9845,22.0111,9500.0
2009-07-09 13:45:00,24.79,24.81,24.76,24.78,35400.0,22.0111,22.0289,21.9845,22.0023,35400.0
2009-07-09 13:50:00,24.79,24.81,24.78,24.79,6300.0,22.0111,22.0289,22.0023,22.0111,6300.0
2009-07-09 13:55:00,24.78,24.79,24.76,24.78,2600.0,22.0023,22.0111,21.9845,22.0023,2600.0
2009-07-09 14:00:00,24.77,24.77,24.73,24.73,28000.0,21.9934,21.9934,21.9579,21.9579,28000.0
2009-07-09 14:05:00,24.74,24.78,24.73,24.75,29100.0,21.9667,22.0023,21.9579,21.9756,29100.0
2009-07-09 14:10:00,24.75,24.77,24.74,24.77,6200.0,21.9756,21.9934,21.9667,21.9934,6200.0
2009-07-09 14:15:00,24.77,24.8,24.75,24.79,4200.0,21.9934,22.02,21.9756,22.0111,4200.0
2009-07-09 14:20:00,24.79,24.79,24.73,24.73,3100.0,22.0111,22.0111,21.9579,21.9579,3100.0
2009-07-09 14:25:00,24.73,24.76,24.72,24.74,6700.0,21.9579,21.9845,21.949,21.9667,6700.0
2009-07-09 14:30:00,24.73,24.8,24.73,24.76,8200.0,21.9579,22.02,21.9579,21.9845,8200.0
2009-07-09 14:35:00,24.75,24.76,24.7,24.7,3400.0,21.9756,21.9845,21.9312,21.9312,3400.0
2009-07-09 14:40:00,24.7,24.72,24.68,24.7,3500.0,21.9312,21.949,21.9135,21.9312,3500.0
2009-07-09 14:45:00,24.7,24.7,24.64,24.64,3000.0,21.9312,21.9312,21.878,21.878,3000.0
2009-07-09 14:50:00,24.63,24.66,24.61,24.66,4900.0,21.8691,21.8957,21.8513,21.8957,4900.0
2009-07-09 14:55:00,24.66,24.66,24.55,24.57,6300.0,21.8957,21.8957,21.798,21.8158,6300.0
2009-07-09 15:00:00,24.58,24.58,24.53,24.57,7400.0,21.8247,21.8247,21.7803,21.8158,7400.0
2009-07-09 15:05:00,24.58,24.62,24.54,24.57,7800.0,21.8247,21.8602,21.7892,21.8158,7800.0
2009-07-09 15:10:00,24.58,24.59,24.57,24.58,3100.0,21.8247,21.8336,21.8158,21.8247,3100.0
2009-07-09 15:15:00,24.58,24.63,24.57,24.63,5100.0,21.8247,21.8691,21.8158,21.8691,5100.0
2009-07-09 15:20:00,24.63,24.63,24.56,24.58,9300.0,21.8691,21.8691,21.8069,21.8247,9300.0
2009-07-09 15:25:00,24.58,24.58,24.51,24.55,12300.0,21.8247,21.8247,21.7625,21.798,12300.0
2009-07-09 15:30:00,24.56,24.56,24.46,24.5,17700.0,21.8069,21.8069,21.7181,21.7537,17700.0
2009-07-09 15:35:00,24.5,24.51,24.47,24.49,7500.0,21.7537,21.7625,21.727,21.7448,7500.0
2009-07-09 15:40:00,24.49,24.5,24.45,24.46,20500.0,21.7448,21.7537,21.7093,21.7181,20500.0
2009-07-09 15:45:00,24.46,24.54,24.45,24.52,54500.0,21.7181,21.7892,21.7093,21.7714,54500.0
2009-07-09 15:50:00,24.52,24.61,24.49,24.61,26000.0,21.7714,21.8513,21.7448,21.8513,26000.0
2009-07-09 15:55:00,24.6,24.61,24.51,24.59,62300.0,21.8424,21.8513,21.7625,21.8336,62300.0
2009-07-10 09:30:00,24.21,24.8,24.2,24.8,42200.0,21.4962,22.02,21.4873,22.02,42200.0
2009-07-10 09:35:00,24.75,24.93,24.75,24.79,16400.0,21.9756,22.1355,21.9756,22.0111,16400.0
2009-07-10 09:40:00,24.8,24.89,24.67,24.79,9200.0,22.02,22.0999,21.9046,22.0111,9200.0
2009-07-10 09:45:00,24.78,24.92,24.73,24.91,6500.0,22.0023,22.1266,21.9579,22.1177,6500.0
2009-07-10 09:50:00,24.9,24.97,24.89,24.94,27500.0,22.1088,22.171,22.0999,22.1443,27500.0
2009-07-10 09:55:00,24.96,25.06,24.95,25.05,34900.0,22.1621,22.2509,22.1532,22.242,34900.0
2009-07-10 10:00:00,25.04,25.04,24.99,25.0,21700.0,22.2331,22.2331,22.1887,22.1976,21700.0
2009-07-10 10:05:00,25.01,25.06,24.99,25.01,9900.0,22.2065,22.2509,22.1887,22.2065,9900.0
2009-07-10 10:10:00,25.0,25.02,25.0,25.0,26500.0,22.1976,22.2154,22.1976,22.1976,26500.0
2009-07-10 10:15:00,25.01,25.03,24.99,25.0,22900.0,22.2065,22.2242,22.1887,22.1976,22900.0
2009-07-10 10:20:00,25.01,25.04,24.98,24.99,11800.0,22.2065,22.2331,22.1798,22.1887,11800.0
2009-07-10 10:25:00,24.99,25.02,24.98,25.0,3900.0,22.1887,22.2154,22.1798,22.1976,3900.0
2009-07-10 10:30:00,25.02,25.02,24.98,24.99,4700.0,22.2154,22.2154,22.1798,22.1887,4700.0
2009-07-10 10:35:00,24.99,24.99,24.95,24.95,8200.0,22.1887,22.1887,22.1532,22.1532,8200.0
2009-07-10 10:40:00,24.95,25.0,24.94,24.97,31800.0,22.1532,22.1976,22.1443,22.171,31800.0
2009-07-10 10:45:00,24.97,25.0,24.97,24.98,8100.0,22.171,22.1976,22.171,22.1798,8100.0
2009-07-10 10:50:00,24.98,25.0,24.95,24.98,5600.0,22.1798,22.1976,22.1532,22.1798,5600.0
2009-07-10 10:55:00,24.99,25.0,24.96,24.96,5600.0,22.1887,22.1976,22.1621,22.1621,5600.0
2009-07-10 11:00:00,24.97,24.97,24.86,24.91,10700.0,22.171,22.171,22.0733,22.1177,10700.0
2009-07-10 11:05:00,24.9,24.91,24.89,24.91,2600.0,22.1088,22.1177,22.0999,22.1177,2600.0
2009-07-10 11:10:00,24.92,24.94,24.9,24.94,2100.0,22.1266,22.1443,22.1088,22.1443,2100.0
2009-07-10 11:15:00,24.95,24.96,24.93,24.93,2900.0,22.1532,22.1621,22.1355,22.1355,2900.0
2009-07-10 11:20:00,24.92,24.93,24.9,24.92,6800.0,22.1266,22.1355,22.1088,22.1266,6800.0
2009-07-10 11:25:00,24.91,24.92,24.86,24.88,21000.0,22.1177,22.1266,22.0733,22.0911,21000.0
2009-07-10 11:30:00,24.87,24.9,24.87,24.89,11900.0,22.0822,22.1088,22.0822,22.0999,11900.0
2009-07-10 11:35:00,24.88,24.89,24.79,24.85,18900.0,22.0911,22.0999,22.0111,22.0644,18900.0
2009-07-10 11:40:00,24.83,24.85,24.83,24.84,8500.0,22.0467,22.0644,22.0467,22.0555,8500.0
2009-07-10 11:45:00,24.83,24.86,24.83,24.85,7400.0,22.0467,22.0733,22.0467,22.0644,7400.0
2009-07-10 11:50:00,24.85,24.87,24.84,24.87,4800.0,22.0644,22.0822,22.0555,22.0822,4800.0
2009-07-10 11:55:00,24.88,24.88,24.85,24.87,2800.0,22.0911,22.0911,22.0644,22.0822,2800.0
2009-07-10 12:00:00,24.86,24.9,24.86,24.89,2300.0,22.0733,22.1088,22.0733,22.0999,2300.0
2009-07-10 12:05:00,24.9,24.96,24.9,24.91,92400.0,22.1088,22.1621,22.1088,22.1177,92400.0
2009-07-10 12:10:00,24.91,24.95,24.9,24.95,2500.0,22.1177,22.1532,22.1088,22.1532,2500.0
2009-07-10 12:15:00,24.96,25.01,24.96,25.0,6000.0,22.1621,22.2065,22.1621,22.1976,6000.0
2009-07-10 12:20:00,25.0,25.0,24.91,24.91,4400.0,22.1976,22.1976,22.1177,22.1177,4400.0
2009-07-10 12:25:00,24.91,24.94,24.91,24.93,2900.0,22.1177,22.1443,22.1177,22.1355,2900.0
2009-07-10 12:30:00,24.93,24.93,24.9,24.92,2700.0,22.1355,22.1355,22.1088,22.1266,2700.0
2009-07-10 12:35:00,24.91,24.98,24.91,24.98,2100.0,22.1177,22.1798,22.1177,22.1798,2100.0
2009-07-10 12:40:00,25.0,25.0,24.93,24.97,4800.0,22.1976,22.1976,22.1355,22.171,4800.0
2009-07-10 12:45:00,24.96,25.0,24.95,24.97,4600.0,22.1621,22.1976,22.1532,22.171,4600.0
2009-07-10 12:50:00,24.96,24.96,24.9,24.9,19400.0,22.1621,22.1621,22.1088,22.1088,19400.0
2009-07-10 12:55:00,24.9,24.91,24.85,24.86,12100.0,22.1088,22.1177,22.0644,22.0733,12100.0
2009-07-10 13:00:00,24.86,24.88,24.86,24.87,4300.0,22.0733,22.0911,22.0733,22.0822,4300.0
2009-07-10 13:05:00,24.88,24.89,24.85,24.85,3800.0,22.0911,22.0999,22.0644,22.0644,3800.0
2009-07-10 13:10:00,24.86,24.86,24.83,24.84,6200.0,22.0733,22.0733,22.0467,22.0555,6200.0
2009-07-10 13:15:00,24.84,24.91,24.84,24.9,2800.0,22.0555,22.1177,22.0555,22.1088,2800.0
2009-07-10 13:20:00,24.9,24.91,24.85,24.85,3200.0,22.1088,22.1177,22.0644,22.0644,3200.0
2009-07-10 13:25:00,24.86,24.87,24.85,24.85,2900.0,22.0733,22.0822,22.0644,22.0644,2900.0
2009-07-10 13:30:00,24.87,24.87,24.82,24.85,3600.0,22.0822,22.0822,22.0378,22.0644,3600.0
2009-07-10 13:35:00,24.85,24.87,24.84,24.86,1100.0,22.0644,22.0822,22.0555,22.0733,1100.0
2009-07-10 13:40:00,24.86,24.92,24.85,24.9,2100.0,22.0733,22.1266,22.0644,22.1088,2100.0
2009-07-10 13:45:00,24.93,24.93,24.84,24.87,7000.0,22.1355,22.1355,22.0555,22.0822,7000.0
2009-07-10 13:50:00,24.87,24.96,24.86,24.92,11600.0,22.0822,22.1621,22.0733,22.1266,11600.0
2009-07-10 13:55:00,24.92,24.96,24.92,24.92,3500.0,22.1266,22.1621,22.1266,22.1266,3500.0
2009-07-10 14:00:00,24.92,24.92,24.85,24.89,12100.0,22.1266,22.1266,22.0644,22.0999,12100.0
2009-07-10 14:05:00,24.9,24.97,24.9,24.94,4700.0,22.1088,22.171,22.1088,22.1443,4700.0
2009-07-10 14:10:00,24.92,24.93,24.88,24.91,4500.0,22.1266,22.1355,22.0911,22.1177,4500.0
2009-07-10 14:15:00,24.9,24.92,24.9,24.92,400.0,22.1088,22.1266,22.1088,22.1266,400.0
2009-07-10 14:20:00,24.93,24.97,24.92,24.92,8400.0,22.1355,22.171,22.1266,22.1266,8400.0
2009-07-10 14:25:00,24.91,25.0,24.9,25.0,64700.0,22.1177,22.1976,22.1088,22.1976,64700.0
2009-07-10 14:30:00,25.0,25.0,24.97,24.99,16800.0,22.1976,22.1976,22.171,22.1887,16800.0
2009-07-10 14:35:00,24.99,25.01,24.99,25.0,10100.0,22.1887,22.2065,22.1887,22.1976,10100.0
2009-07-10 14:40:00,25.01,25.08,25.0,25.06,7600.0,22.2065,22.2686,22.1976,22.2509,7600.0
2009-07-10 14:45:00,25.06,25.06,24.98,25.0,42300.0,22.2509,22.2509,22.1798,22.1976,42300.0
2009-07-10 14:50:00,25.02,25.08,25.0,25.03,8400.0,22.2154,22.2686,22.1976,22.2242,8400.0
2009-07-10 14:55:00,25.03,25.09,25.01,25.09,10600.0,22.2242,22.2775,22.2065,22.2775,10600.0
2009-07-10 15:00:00,25.09,25.09,25.0,25.02,11700.0,22.2775,22.2775,22.1976,22.2154,11700.0
2009-07-10 15:05:00,25.02,25.06,25.0,25.0,14500.0,22.2154,22.2509,22.1976,22.1976,14500.0
2009-07-10 15:10:00,25.01,25.02,25.0,25.02,10100.0,22.2065,22.2154,22.1976,22.2154,10100.0
2009-07-10 15:15:00,25.01,25.02,24.95,24.96,29100.0,22.2065,22.2154,22.1532,22.1621,29100.0
2009-07-10 15:20:00,24.95,25.01,24.94,25.01,23700.0,22.1532,22.2065,22.1443,22.2065,23700.0
2009-07-10 15:25:00,25.0,25.05,24.99,25.03,20500.0,22.1976,22.242,22.1887,22.2242,20500.0
2009-07-10 15:30:00,25.03,25.11,25.03,25.11,14200.0,22.2242,22.2953,22.2242,22.2953,14200.0
2009-07-10 15:35:00,25.11,25.18,25.07,25.13,32800.0,22.2953,22.3574,22.2598,22.313,32800.0
2009-07-10 15:40:00,25.14,25.16,25.05,25.1,27700.0,22.3219,22.3397,22.242,22.2864,27700.0
2009-07-10 15:45:00,25.1,25.19,25.06,25.14,55500.0,22.2864,22.3663,22.2509,22.3219,55500.0
2009-07-10 15:50:00,25.14,25.15,25.07,25.1,25400.0,22.3219,22.3308,22.2598,22.2864,25400.0
2009-07-10 15:55:00,25.09,25.11,25.02,25.03,57600.0,22.2775,22.2953,22.2154,22.2242,57600.0
2009-07-13 09:30:00,25.15,25.17,25.05,25.13,4200.0,22.3308,22.3485,22.242,22.313,4200.0
2009-07-13 09:35:00,25.15,25.15,24.84,24.88,12500.0,22.3308,22.3308,22.0555,22.0911,12500.0
2009-07-13 09:40:00,24.9,25.05,24.88,25.05,6300.0,22.1088,22.242,22.0911,22.242,6300.0
2009-07-13 09:45:00,25.04,25.04,24.91,24.96,4800.0,22.2331,22.2331,22.1177,22.1621,4800.0
2009-07-13 09:50:00,24.97,25.01,24.86,24.86,6400.0,22.171,22.2065,22.0733,22.0733,6400.0
2009-07-13 09:55:00,24.83,24.93,24.77,24.85,7600.0,22.0467,22.1355,21.9934,22.0644,7600.0
2009-07-13 10:00:00,24.89,24.92,24.83,24.83,8200.0,22.0999,22.1266,22.0467,22.0467,8200.0
2009-07-13 10:05:00,24.82,24.9,24.79,24.82,6000.0,22.0378,22.1088,22.0111,22.0378,6000.0
2009-07-13 10:10:00,24.8,24.81,24.73,24.78,10400.0,22.02,22.0289,21.9579,22.0023,10400.0
2009-07-13 10:15:00,24.81,24.83,24.8,24.82,4200.0,22.0289,22.0467,22.02,22.0378,4200.0
2009-07-13 10:20:00,24.83,24.93,24.78,24.91,5600.0,22.0467,22.1355,22.0023,22.1177,5600.0
2009-07-13 10:25:00,24.92,24.97,24.92,24.93,3000.0,22.1266,22.171,22.1266,22.1355,3000.0
2009-07-13 10:30:00,24.95,25.06,24.95,25.05,4900.0,22.1532,22.2509,22.1532,22.242,4900.0
2009-07-13 10:35:00,25.05,25.07,25.0,25.01,3200.0,22.242,22.2598,22.1976,22.2065,3200.0
2009-07-13 10:40:00,25.01,25.1,25.01,25.02,3200.0,22.2065,22.2864,22.2065,22.2154,3200.0
2009-07-13 10:45:00,25.05,25.15,25.01,25.15,4800.0,22.242,22.3308,22.2065,22.3308,4800.0
2009-07-13 10:50:00,25.16,25.19,25.11,25.12,2300.0,22.3397,22.3663,22.2953,22.3042,2300.0
2009-07-13 10:55:00,25.14,25.21,25.07,25.09,8300.0,22.3219,22.3841,22.2598,22.2775,8300.0
2009-07-13 11:00:00,25.07,25.1,25.0,25.0,4100.0,22.2598,22.2864,22.1976,22.1976,4100.0
2009-07-13 11:05:00,25.01,25.05,25.0,25.0,3100.0,22.2065,22.242,22.1976,22.1976,3100.0
2009-07-13 11:10:00,25.02,25.07,25.01,25.04,2200.0,22.2154,22.2598,22.2065,22.2331,2200.0
2009-07-13 11:15:00,25.04,25.08,25.01,25.05,3700.0,22.2331,22.2686,22.2065,22.242,3700.0
2009-07-13 11:20:00,25.07,25.1,25.04,25.04,3500.0,22.2598,22.2864,22.2331,22.2331,3500.0
2009-07-13 11:25:00,25.06,25.11,25.04,25.08,3300.0,22.2509,22.2953,22.2331,22.2686,3300.0
2009-07-13 11:30:00,25.08,25.13,25.05,25.08,14300.0,22.2686,22.313,22.242,22.2686,14300.0
2009-07-13 11:35:00,25.09,25.17,25.05,25.1,5200.0,22.2775,22.3485,22.242,22.2864,5200.0
2009-07-13 11:40:00,25.11,25.15,25.1,25.15,2900.0,22.2953,22.3308,22.2864,22.3308,2900.0
2009-07-13 11:45:00,25.16,25.22,25.08,25.11,7900.0,22.3397,22.3929,22.2686,22.2953,7900.0
2009-07-13 11:50:00,25.1,25.19,25.09,25.19,2400.0,22.2864,22.3663,22.2775,22.3663,2400.0
2009-07-13 11:55:00,25.2,25.21,25.18,25.19,2000.0,22.3752,22.3841,22.3574,22.3663,2000.0
2009-07-13 12:00:00,25.22,25.24,25.18,25.18,7100.0,22.3929,22.4107,22.3574,22.3574,7100.0
2009-07-13 12:05:00,25.19,25.2,25.18,25.2,2500.0,22.3663,22.3752,22.3574,22.3752,2500.0
2009-07-13 12:10:00,25.22,25.25,25.19,25.21,4800.0,22.3929,22.4196,22.3663,22.3841,4800.0
2009-07-13 12:15:00,25.22,25.25,25.22,25.24,1400.0,22.3929,22.4196,22.3929,22.4107,1400.0
2009-07-13 12:20:00,25.23,25.24,25.22,25.23,1000.0,22.4018,22.4107,22.3929,22.4018,1000.0
2009-07-13 12:25:00,25.24,25.24,25.21,25.22,3900.0,22.4107,22.4107,22.3841,22.3929,3900.0
2009-07-13 12:30:00,25.22,25.22,25.17,25.17,19000.0,22.3929,22.3929,22.3485,22.3485,19000.0
2009-07-13 12:35:00,25.19,25.2,25.15,25.19,3200.0,22.3663,22.3752,22.3308,22.3663,3200.0
2009-07-13 12:40:00,25.22,25.25,25.22,25.23,1600.0,22.3929,22.4196,22.3929,22.4018,1600.0
2009-07-13 12:45:00,25.25,25.25,25.19,25.21,3200.0,22.4196,22.4196,22.3663,22.3841,3200.0
2009-07-13 12:50:00,25.21,25.21,25.17,25.17,2900.0,22.3841,22.3841,22.3485,22.3485,2900.0
2009-07-13 12:55:00,25.19,25.25,25.19,25.25,1000.0,22.3663,22.4196,22.3663,22.4196,1000.0
2009-07-13 13:00:00,25.25,25.3,25.25,25.3,3100.0,22.4196,22.464,22.4196,22.464,3100.0
2009-07-13 13:05:00,25.3,25.3,25.26,25.3,2700.0,22.464,22.464,22.4285,22.464,2700.0
2009-07-13 13:10:00,25.27,25.28,25.25,25.25,2100.0,22.4373,22.4462,22.4196,22.4196,2100.0
2009-07-13 13:15:00,25.26,25.26,25.24,25.24,2400.0,22.4285,22.4285,22.4107,22.4107,2400.0
2009-07-13 13:20:00,25.25,25.3,25.25,25.29,3500.0,22.4196,22.464,22.4196,22.4551,3500.0
2009-07-13 13:25:00,25.29,25.3,25.26,25.29,6000.0,22.4551,22.464,22.4285,22.4551,6000.0
2009-07-13 13:30:00,25.29,25.31,25.28,25.28,4900.0,22.4551,22.4729,22.4462,22.4462,4900.0
2009-07-13 13:35:00,25.28,25.31,25.28,25.29,3200.0,22.4462,22.4729,22.4462,22.4551,3200.0
2009-07-13 13:40:00,25.3,25.31,25.27,25.27,2500.0,22.464,22.4729,22.4373,22.4373,2500.0
2009-07-13 13:45:00,25.29,25.37,25.29,25.35,4300.0,22.4551,22.5261,22.4551,22.5084,4300.0
2009-07-13 13:50:00,25.34,25.4,25.32,25.4,5600.0,22.4995,22.5528,22.4817,22.5528,5600.0
2009-07-13 13:55:00,25.39,25.42,25.37,25.41,6600.0,22.5439,22.5705,22.5261,22.5616,6600.0
2009-07-13 14:00:00,25.39,25.39,25.33,25.37,5000.0,22.5439,22.5439,22.4906,22.5261,5000.0
2009-07-13 14:05:00,25.38,25.4,25.33,25.33,6000.0,22.535,22.5528,22.4906,22.4906,6000.0
2009-07-13 14:10:00,25.35,25.41,25.33,25.33,2600.0,22.5084,22.5616,22.4906,22.4906,2600.0
2009-07-13 14:15:00,25.34,25.42,25.33,25.41,5000.0,22.4995,22.5705,22.4906,22.5616,5000.0
2009-07-13 14:20:00,25.4,25.45,25.4,25.4,3700.0,22.5528,22.5972,22.5528,22.5528,3700.0
2009-07-13 14:25:00,25.43,25.44,25.36,25.38,4100.0,22.5794,22.5883,22.5172,22.535,4100.0
2009-07-13 14:30:00,25.39,25.42,25.35,25.41,3500.0,22.5439,22.5705,22.5084,22.5616,3500.0
2009-07-13 14:35:00,25.41,25.42,25.38,25.4,1500.0,22.5616,22.5705,22.535,22.5528,1500.0
2009-07-13 14:40:00,25.41,25.42,25.37,25.37,4800.0,22.5616,22.5705,22.5261,22.5261,4800.0
2009-07-13 14:45:00,25.39,25.39,25.34,25.39,3100.0,22.5439,22.5439,22.4995,22.5439,3100.0
2009-07-13 14:50:00,25.41,25.45,25.35,25.35,6500.0,22.5616,22.5972,22.5084,22.5084,6500.0
2009-07-13 14:55:00,25.35,25.41,25.34,25.4,4700.0,22.5084,22.5616,22.4995,22.5528,4700.0
2009-07-13 15:00:00,25.37,25.38,25.34,25.35,3500.0,22.5261,22.535,22.4995,22.5084,3500.0
2009-07-13 15:05:00,25.35,25.4,25.33,25.35,8600.0,22.5084,22.5528,22.4906,22.5084,8600.0
2009-07-13 15:10:00,25.36,25.43,25.34,25.41,8900.0,22.5172,22.5794,22.4995,22.5616,8900.0
2009-07-13 15:15:00,25.4,25.42,25.37,25.39,3400.0,22.5528,22.5705,22.5261,22.5439,3400.0
2009-07-13 15:20:00,25.38,25.46,25.38,25.42,8400.0,22.535,22.606,22.535,22.5705,8400.0
2009-07-13 15:25:00,25.43,25.47,25.37,25.38,12800.0,22.5794,22.6149,22.5261,22.535,12800.0
2009-07-13 15:30:00,25.37,25.45,25.37,25.41,11800.0,22.5261,22.5972,22.5261,22.5616,11800.0
2009-07-13 15:35:00,25.4,25.4,25.33,25.37,16900.0,22.5528,22.5528,22.4906,22.5261,16900.0
2009-07-13 15:40:00,25.37,25.48,25.35,25.48,17300.0,22.5261,22.6238,22.5084,22.6238,17300.0
2009-07-13 15:45:00,25.49,25.52,25.45,25.48,29600.0,22.6327,22.6593,22.5972,22.6238,29600.0
2009-07-13 15:50:00,25.48,25.57,25.47,25.56,32400.0,22.6238,22.7037,22.6149,22.6948,32400.0
2009-07-13 15:55:00,25.56,25.73,25.56,25.7,93900.0,22.6948,22.8458,22.6948,22.8191,93900.0
2009-07-14 09:30:00,25.79,25.81,25.6,25.6,6200.0,22.899,22.9168,22.7303,22.7303,6200.0
2009-07-14 09:35:00,25.6,25.67,25.5,25.5,3700.0,22.7303,22.7925,22.6416,22.6416,3700.0
2009-07-14 09:40:00,25.49,25.57,25.48,25.5,9200.0,22.6327,22.7037,22.6238,22.6416,9200.0
2009-07-14 09:45:00,25.48,25.51,25.42,25.45,4400.0,22.6238,22.6504,22.5705,22.5972,4400.0
2009-07-14 09:50:00,25.47,25.56,25.46,25.56,10100.0,22.6149,22.6948,22.606,22.6948,10100.0
2009-07-14 09:55:00,25.56,25.73,25.56,25.7,9300.0,22.6948,22.8458,22.6948,22.8191,9300.0
2009-07-14 10:00:00,25.7,25.72,25.66,25.68,6700.0,22.8191,22.8369,22.7836,22.8014,6700.0
2009-07-14 10:05:00,25.71,25.78,25.67,25.67,8800.0,22.828,22.8902,22.7925,22.7925,8800.0
2009-07-14 10:10:00,25.67,25.7,25.61,25.61,13800.0,22.7925,22.8191,22.7392,22.7392,13800.0
2009-07-14 10:15:00,25.61,25.64,25.5,25.51,7200.0,22.7392,22.7659,22.6416,22.6504,7200.0
2009-07-14 10:20:00,25.5,25.5,25.39,25.47,5100.0,22.6416,22.6416,22.5439,22.6149,5100.0
2009-07-14 10:25:00,25.49,25.58,25.49,25.56,8700.0,22.6327,22.7126,22.6327,22.6948,8700.0
2009-07-14 10:30:00,25.57,25.57,25.44,25.45,6000.0,22.7037,22.7037,22.5883,22.5972,6000.0
2009-07-14 10:35:00,25.41,25.51,25.41,25.48,4800.0,22.5616,22.6504,22.5616,22.6238,4800.0
2009-07-14 10:40:00,25.48,25.57,25.47,25.56,6100.0,22.6238,22.7037,22.6149,22.6948,6100.0
2009-07-14 10:45:00,25.55,25.56,25.5,25.54,3400.0,22.686,22.6948,22.6416,22.6771,3400.0
2009-07-14 10:50:00,25.55,25.58,25.54,25.55,4200.0,22.686,22.7126,22.6771,22.686,4200.0
2009-07-14 10:55:00,25.57,25.57,25.51,25.51,4600.0,22.7037,22.7037,22.6504,22.6504,4600.0
2009-07-14 11:00:00,25.51,25.51,25.48,25.48,4600.0,22.6504,22.6504,22.6238,22.6238,4600.0
2009-07-14 11:05:00,25.47,25.57,25.47,25.57,3500.0,22.6149,22.7037,22.6149,22.7037,3500.0
2009-07-14 11:10:00,25.58,25.6,25.57,25.57,2300.0,22.7126,22.7303,22.7037,22.7037,2300.0
2009-07-14 11:15:00,25.6,25.6,25.54,25.54,7900.0,22.7303,22.7303,22.6771,22.6771,7900.0
2009-07-14 11:20:00,25.54,25.58,25.54,25.58,3000.0,22.6771,22.7126,22.6771,22.7126,3000.0
2009-07-14 11:25:00,25.57,25.61,25.56,25.58,5200.0,22.7037,22.7392,22.6948,22.7126,5200.0
2009-07-14 11:30:00,25.58,25.59,25.56,25.56,3000.0,22.7126,22.7215,22.6948,22.6948,3000.0
2009-07-14 11:35:00,25.55,25.57,25.51,25.51,1400.0,22.686,22.7037,22.6504,22.6504,1400.0
2009-07-14 11:40:00,25.51,25.53,25.49,25.5,1500.0,22.6504,22.6682,22.6327,22.6416,1500.0
2009-07-14 11:45:00,25.5,25.54,25.48,25.53,1800.0,22.6416,22.6771,22.6238,22.6682,1800.0
2009-07-14 11:50:00,25.55,25.57,25.51,25.51,4200.0,22.686,22.7037,22.6504,22.6504,4200.0
2009-07-14 11:55:00,25.52,25.54,25.51,25.52,2300.0,22.6593,22.6771,22.6504,22.6593,2300.0
2009-07-14 12:00:00,25.53,25.55,25.49,25.51,4900.0,22.6682,22.686,22.6327,22.6504,4900.0
2009-07-14 12:05:00,25.5,25.55,25.43,25.43,22200.0,22.6416,22.686,22.5794,22.5794,22200.0
2009-07-14 12:10:00,25.44,25.44,25.38,25.38,2200.0,22.5883,22.5883,22.535,22.535,2200.0
2009-07-14 12:15:00,25.4,25.4,25.37,25.39,1600.0,22.5528,22.5528,22.5261,22.5439,1600.0
2009-07-14 12:20:00,25.38,25.42,25.36,25.42,3900.0,22.535,22.5705,22.5172,22.5705,3900.0
2009-07-14 12:25:00,25.44,25.49,25.44,25.49,1400.0,22.5883,22.6327,22.5883,22.6327,1400.0
2009-07-14 12:30:00,25.46,25.5,25.46,25.48,1600.0,22.606,22.6416,22.606,22.6238,1600.0
2009-07-14 12:35:00,25.5,25.5,25.45,25.48,2300.0,22.6416,22.6416,22.5972,22.6238,2300.0
2009-07-14 12:40:00,25.51,25.51,25.49,25.5,1100.0,22.6504,22.6504,22.6327,22.6416,1100.0
2009-07-14 12:45:00,25.51,25.61,25.5,25.59,6400.0,22.6504,22.7392,22.6416,22.7215,6400.0
2009-07-14 12:50:00,25.6,25.61,25.55,25.56,5600.0,22.7303,22.7392,22.686,22.6948,5600.0
2009-07-14 12:55:00,25.56,25.58,25.55,25.57,3300.0,22.6948,22.7126,22.686,22.7037,3300.0
2009-07-14 13:00:00,25.57,25.62,25.57,25.6,3400.0,22.7037,22.7481,22.7037,22.7303,3400.0
2009-07-14 13:05:00,25.63,25.63,25.59,25.6,2000.0,22.757,22.757,22.7215,22.7303,2000.0
2009-07-14 13:10:00,25.61,25.63,25.6,25.6,93700.0,22.7392,22.757,22.7303,22.7303,93700.0
2009-07-14 13:15:00,25.6,25.6,25.53,25.54,17900.0,22.7303,22.7303,22.6682,22.6771,17900.0
2009-07-14 13:20:00,25.56,25.58,25.55,25.58,6700.0,22.6948,22.7126,22.686,22.7126,6700.0
2009-07-14 13:25:00,25.56,25.6,25.56,25.6,7100.0,22.6948,22.7303,22.6948,22.7303,7100.0
2009-07-14 13:30:00,25.6,25.61,25.57,25.58,9500.0,22.7303,22.7392,22.7037,22.7126,9500.0
2009-07-14 13:35:00,25.57,25.59,25.57,25.57,1700.0,22.7037,22.7215,22.7037,22.7037,1700.0
2009-07-14 13:40:00,25.57,25.6,25.57,25.6,3100.0,22.7037,22.7303,22.7037,22.7303,3100.0
2009-07-14 13:45:00,25.59,25.6,25.57,25.57,2000.0,22.7215,22.7303,22.7037,22.7037,2000.0
2009-07-14 13:50:00,25.57,25.58,25.57,25.57,1200.0,22.7037,22.7126,22.7037,22.7037,1200.0
2009-07-14 13:55:00,25.58,25.6,25.57,25.57,2000.0,22.7126,22.7303,22.7037,22.7037,2000.0
2009-07-14 14:00:00,25.59,25.59,25.51,25.51,6400.0,22.7215,22.7215,22.6504,22.6504,6400.0
2009-07-14 14:05:00,25.51,25.6,25.51,25.6,2200.0,22.6504,22.7303,22.6504,22.7303,2200.0
2009-07-14 14:10:00,25.59,25.6,25.56,25.57,10600.0,22.7215,22.7303,22.6948,22.7037,10600.0
2009-07-14 14:15:00,25.57,25.62,25.55,25.57,7200.0,22.7037,22.7481,22.686,22.7037,7200.0
2009-07-14 14:20:00,25.56,25.59,25.55,25.58,2600.0,22.6948,22.7215,22.686,22.7126,2600.0
2009-07-14 14:25:00,25.58,25.58,25.51,25.51,6100.0,22.7126,22.7126,22.6504,22.6504,6100.0
2009-07-14 14:30:00,25.51,25.55,25.51,25.54,4600.0,22.6504,22.686,22.6504,22.6771,4600.0
2009-07-14 14:35:00,25.54,25.58,25.54,25.54,4200.0,22.6771,22.7126,22.6771,22.6771,4200.0
2009-07-14 14:40:00,25.55,25.6,25.54,25.55,10500.0,22.686,22.7303,22.6771,22.686,10500.0
2009-07-14 14:45:00,25.54,25.59,25.53,25.53,6000.0,22.6771,22.7215,22.6682,22.6682,6000.0
2009-07-14 14:50:00,25.55,25.59,25.52,25.56,5200.0,22.686,22.7215,22.6593,22.6948,5200.0
2009-07-14 14:55:00,25.55,25.58,25.52,25.55,6900.0,22.686,22.7126,22.6593,22.686,6900.0
2009-07-14 15:00:00,25.55,25.58,25.52,25.56,8100.0,22.686,22.7126,22.6593,22.6948,8100.0
2009-07-14 15:05:00,25.55,25.57,25.52,25.55,4200.0,22.686,22.7037,22.6593,22.686,4200.0
2009-07-14 15:10:00,25.55,25.59,25.55,25.57,8500.0,22.686,22.7215,22.686,22.7037,8500.0
2009-07-14 15:15:00,25.57,25.57,25.52,25.55,6700.0,22.7037,22.7037,22.6593,22.686,6700.0
2009-07-14 15:20:00,25.54,25.57,25.54,25.56,4500.0,22.6771,22.7037,22.6771,22.6948,4500.0
2009-07-14 15:25:00,25.56,25.59,25.55,25.56,7800.0,22.6948,22.7215,22.686,22.6948,7800.0
2009-07-14 15:30:00,25.56,25.58,25.53,25.57,8500.0,22.6948,22.7126,22.6682,22.7037,8500.0
2009-07-14 15:35:00,25.57,25.59,25.52,25.55,10900.0,22.7037,22.7215,22.6593,22.686,10900.0
2009-07-14 15:40:00,25.56,25.59,25.53,25.59,9400.0,22.6948,22.7215,22.6682,22.7215,9400.0
2009-07-14 15:45:00,25.6,25.61,25.53,25.55,12900.0,22.7303,22.7392,22.6682,22.686,12900.0
2009-07-14 15:50:00,25.54,25.58,25.51,25.52,12000.0,22.6771,22.7126,22.6504,22.6593,12000.0
2009-07-14 15:55:00,25.52,25.58,25.52,25.56,17800.0,22.6593,22.7126,22.6593,22.6948,17800.0
2009-07-15 09:30:00,25.81,25.81,25.49,25.58,54400.0,22.9168,22.9168,22.6327,22.7126,54400.0
2009-07-15 09:35:00,25.61,25.82,25.61,25.82,8700.0,22.7392,22.9257,22.7392,22.9257,8700.0
2009-07-15 09:40:00,25.83,25.98,25.8,25.98,5000.0,22.9346,23.0677,22.9079,23.0677,5000.0
2009-07-15 09:45:00,25.98,26.09,25.97,26.07,36100.0,23.0677,23.1654,23.0589,23.1477,36100.0
2009-07-15 09:50:00,26.07,26.21,26.06,26.2,20000.0,23.1477,23.272,23.1388,23.2631,20000.0
2009-07-15 09:55:00,26.21,26.4,26.21,26.39,43700.0,23.272,23.4407,23.272,23.4318,43700.0
2009-07-15 10:00:00,26.39,26.4,26.32,26.35,12000.0,23.4318,23.4407,23.3696,23.3963,12000.0
2009-07-15 10:05:00,26.35,26.39,26.32,26.36,9800.0,23.3963,23.4318,23.3696,23.4052,9800.0
2009-07-15 10:10:00,26.37,26.38,26.28,26.29,42100.0,23.414,23.4229,23.3341,23.343,42100.0
2009-07-15 10:15:00,26.29,26.29,26.21,26.21,23700.0,23.343,23.343,23.272,23.272,23700.0
2009-07-15 10:20:00,26.18,26.23,26.16,26.23,8300.0,23.2453,23.2897,23.2276,23.2897,8300.0
2009-07-15 10:25:00,26.2,26.23,26.16,26.16,4300.0,23.2631,23.2897,23.2276,23.2276,4300.0
2009-07-15 10:30:00,26.14,26.25,26.14,26.19,17200.0,23.2098,23.3075,23.2098,23.2542,17200.0
2009-07-15 10:35:00,26.19,26.19,26.1,26.1,9900.0,23.2542,23.2542,23.1743,23.1743,9900.0
2009-07-15 10:40:00,26.11,26.12,26.06,26.09,25700.0,23.1832,23.1921,23.1388,23.1654,25700.0
2009-07-15 10:45:00,26.07,26.07,26.0,26.03,6600.0,23.1477,23.1477,23.0855,23.1121,6600.0
2009-07-15 10:50:00,26.02,26.03,26.02,26.02,4900.0,23.1033,23.1121,23.1033,23.1033,4900.0
2009-07-15 10:55:00,26.02,26.02,25.94,25.97,5700.0,23.1033,23.1033,23.0322,23.0589,5700.0
2009-07-15 11:00:00,25.97,25.98,25.94,25.98,4100.0,23.0589,23.0677,23.0322,23.0677,4100.0
2009-07-15 11:05:00,25.96,25.99,25.95,25.95,4300.0,23.05,23.0766,23.0411,23.0411,4300.0
2009-07-15 11:10:00,25.95,25.98,25.92,25.95,4500.0,23.0411,23.0677,23.0145,23.0411,4500.0
2009-07-15 11:15:00,25.95,25.99,25.95,25.97,5500.0,23.0411,23.0766,23.0411,23.0589,5500.0
2009-07-15 11:20:00,25.97,26.03,25.96,26.0,16100.0,23.0589,23.1121,23.05,23.0855,16100.0
2009-07-15 11:25:00,26.01,26.15,26.0,26.12,12000.0,23.0944,23.2187,23.0855,23.1921,12000.0
2009-07-15 11:30:00,26.13,26.23,26.12,26.22,10900.0,23.2009,23.2897,23.1921,23.2808,10900.0
2009-07-15 11:35:00,26.22,26.22,26.16,26.2,16000.0,23.2808,23.2808,23.2276,23.2631,16000.0
2009-07-15 11:40:00,26.21,26.26,26.21,26.24,14600.0,23.272,23.3164,23.272,23.2986,14600.0
2009-07-15 11:45:00,26.23,26.26,26.23,26.25,11200.0,23.2897,23.3164,23.2897,23.3075,11200.0
2009-07-15 11:50:00,26.25,26.28,26.24,26.27,8800.0,23.3075,23.3341,23.2986,23.3252,8800.0
2009-07-15 11:55:00,26.26,26.27,26.17,26.19,7500.0,23.3164,23.3252,23.2365,23.2542,7500.0
2009-07-15 12:00:00,26.17,26.18,26.16,26.18,700.0,23.2365,23.2453,23.2276,23.2453,700.0
2009-07-15 12:05:00,26.17,26.25,26.17,26.25,6300.0,23.2365,23.3075,23.2365,23.3075,6300.0
2009-07-15 12:10:00,26.25,26.27,26.22,26.23,14700.0,23.3075,23.3252,23.2808,23.2897,14700.0
2009-07-15 12:15:00,26.25,26.27,26.22,26.22,7000.0,23.3075,23.3252,23.2808,23.2808,7000.0
2009-07-15 12:20:00,26.21,26.22,26.16,26.22,7300.0,23.272,23.2808,23.2276,23.2808,7300.0
2009-07-15 12:25:00,26.23,26.26,26.21,26.25,6500.0,23.2897,23.3164,23.272,23.3075,6500.0
2009-07-15 12:30:00,26.25,26.27,26.24,26.25,2300.0,23.3075,23.3252,23.2986,23.3075,2300.0
2009-07-15 12:35:00,26.23,26.25,26.18,26.18,5200.0,23.2897,23.3075,23.2453,23.2453,5200.0
2009-07-15 12:40:00,26.21,26.23,26.18,26.2,5600.0,23.272,23.2897,23.2453,23.2631,5600.0
2009-07-15 12:45:00,26.21,26.21,26.18,26.21,1900.0,23.272,23.272,23.2453,23.272,1900.0
2009-07-15 12:50:00,26.22,26.24,26.18,26.19,4700.0,23.2808,23.2986,23.2453,23.2542,4700.0
2009-07-15 12:55:00,26.19,26.2,26.17,26.2,2500.0,23.2542,23.2631,23.2365,23.2631,2500.0
2009-07-15 13:00:00,26.19,26.19,26.16,26.17,2100.0,23.2542,23.2542,23.2276,23.2365,2100.0
2009-07-15 13:05:00,26.19,26.22,26.15,26.15,4800.0,23.2542,23.2808,23.2187,23.2187,4800.0
2009-07-15 13:10:00,26.15,26.18,26.15,26.16,8000.0,23.2187,23.2453,23.2187,23.2276,8000.0
2009-07-15 13:15:00,26.16,26.16,26.1,26.1,4200.0,23.2276,23.2276,23.1743,23.1743,4200.0
2009-07-15 13:20:00,26.11,26.18,26.1,26.1,9600.0,23.1832,23.2453,23.1743,23.1743,9600.0
2009-07-15 13:25:00,26.1,26.11,26.06,26.07,4400.0,23.1743,23.1832,23.1388,23.1477,4400.0
2009-07-15 13:30:00,26.08,26.12,26.07,26.1,5600.0,23.1565,23.1921,23.1477,23.1743,5600.0
2009-07-15 13:35:00,26.11,26.11,26.09,26.1,4000.0,23.1832,23.1832,23.1654,23.1743,4000.0
2009-07-15 13:40:00,26.07,26.1,26.05,26.08,6900.0,23.1477,23.1743,23.1299,23.1565,6900.0
2009-07-15 13:45:00,26.09,26.16,26.08,26.12,8500.0,23.1654,23.2276,23.1565,23.1921,8500.0
2009-07-15 13:50:00,26.17,26.23,26.17,26.18,4900.0,23.2365,23.2897,23.2365,23.2453,4900.0
2009-07-15 13:55:00,26.17,26.19,26.17,26.19,2900.0,23.2365,23.2542,23.2365,23.2542,2900.0
2009-07-15 14:00:00,26.18,26.19,26.13,26.19,9500.0,23.2453,23.2542,23.2009,23.2542,9500.0
2009-07-15 14:05:00,26.19,26.25,26.15,26.15,8700.0,23.2542,23.3075,23.2187,23.2187,8700.0
2009-07-15 14:10:00,26.14,26.18,26.13,26.14,16600.0,23.2098,23.2453,23.2009,23.2098,16600.0
2009-07-15 14:15:00,26.15,26.16,26.13,26.14,7000.0,23.2187,23.2276,23.2009,23.2098,7000.0
2009-07-15 14:20:00,26.13,26.21,26.13,26.13,10400.0,23.2009,23.272,23.2009,23.2009,10400.0
2009-07-15 14:25:00,26.13,26.16,26.12,26.15,10800.0,23.2009,23.2276,23.1921,23.2187,10800.0
2009-07-15 14:30:00,26.15,26.16,26.13,26.13,14200.0,23.2187,23.2276,23.2009,23.2009,14200.0
2009-07-15 14:35:00,26.14,26.17,26.13,26.16,6100.0,23.2098,23.2365,23.2009,23.2276,6100.0
2009-07-15 14:40:00,26.16,26.2,26.14,26.16,4900.0,23.2276,23.2631,23.2098,23.2276,4900.0
2009-07-15 14:45:00,26.17,26.25,26.15,26.22,5900.0,23.2365,23.3075,23.2187,23.2808,5900.0
2009-07-15 14:50:00,26.22,26.22,26.16,26.18,8100.0,23.2808,23.2808,23.2276,23.2453,8100.0
2009-07-15 14:55:00,26.18,26.2,26.17,26.17,5900.0,23.2453,23.2631,23.2365,23.2365,5900.0
2009-07-15 15:00:00,26.19,26.22,26.15,26.22,7000.0,23.2542,23.2808,23.2187,23.2808,7000.0
2009-07-15 15:05:00,26.22,26.22,26.14,26.17,9500.0,23.2808,23.2808,23.2098,23.2365,9500.0
2009-07-15 15:10:00,26.17,26.2,26.13,26.14,20600.0,23.2365,23.2631,23.2009,23.2098,20600.0
2009-07-15 15:15:00,26.14,26.19,26.13,26.16,24700.0,23.2098,23.2542,23.2009,23.2276,24700.0
2009-07-15 15:20:00,26.18,26.26,26.17,26.25,14200.0,23.2453,23.3164,23.2365,23.3075,14200.0
2009-07-15 15:25:00,26.25,26.28,26.23,26.24,18600.0,23.3075,23.3341,23.2897,23.2986,18600.0
2009-07-15 15:30:00,26.25,26.25,26.2,26.23,25000.0,23.3075,23.3075,23.2631,23.2897,25000.0
2009-07-15 15:35:00,26.22,26.23,26.16,26.2,22700.0,23.2808,23.2897,23.2276,23.2631,22700.0
2009-07-15 15:40:00,26.23,26.27,26.12,26.13,29700.0,23.2897,23.3252,23.1921,23.2009,29700.0
2009-07-15 15:45:00,26.13,26.17,26.08,26.15,27100.0,23.2009,23.2365,23.1565,23.2187,27100.0
2009-07-15 15:50:00,26.16,26.24,26.15,26.21,33000.0,23.2276,23.2986,23.2187,23.272,33000.0
2009-07-15 15:55:00,26.2,26.28,26.2,26.27,90600.0,23.2631,23.3341,23.2631,23.3252,90600.0
2009-07-16 09:30:00,26.32,26.32,25.92,26.12,13800.0,23.3696,23.3696,23.0145,23.1921,13800.0
2009-07-16 09:35:00,26.11,26.28,26.1,26.21,9600.0,23.1832,23.3341,23.1743,23.272,9600.0
2009-07-16 09:40:00,26.21,26.21,25.99,25.99,9400.0,23.272,23.272,23.0766,23.0766,9400.0
2009-07-16 09:45:00,25.99,26.0,25.91,25.99,9000.0,23.0766,23.0855,23.0056,23.0766,9000.0
2009-07-16 09:50:00,26.01,26.04,25.98,25.99,25800.0,23.0944,23.121,23.0677,23.0766,25800.0
2009-07-16 09:55:00,25.99,26.0,25.95,26.0,13500.0,23.0766,23.0855,23.0411,23.0855,13500.0
2009-07-16 10:00:00,25.98,26.0,25.93,25.98,12400.0,23.0677,23.0855,23.0234,23.0677,12400.0
2009-07-16 10:05:00,25.99,26.01,25.95,25.98,14600.0,23.0766,23.0944,23.0411,23.0677,14600.0
2009-07-16 10:10:00,26.0,26.02,25.94,25.98,8500.0,23.0855,23.1033,23.0322,23.0677,8500.0
2009-07-16 10:15:00,25.98,26.0,25.92,25.92,8300.0,23.0677,23.0855,23.0145,23.0145,8300.0
2009-07-16 10:20:00,25.94,25.99,25.92,25.94,4100.0,23.0322,23.0766,23.0145,23.0322,4100.0
2009-07-16 10:25:00,25.95,25.99,25.94,25.96,4100.0,23.0411,23.0766,23.0322,23.05,4100.0
2009-07-16 10:30:00,25.98,25.98,25.93,25.93,4500.0,23.0677,23.0677,23.0234,23.0234,4500.0
2009-07-16 10:35:00,25.92,25.96,25.9,25.9,7500.0,23.0145,23.05,22.9967,22.9967,7500.0
2009-07-16 10:40:00,25.89,25.91,25.81,25.81,7400.0,22.9878,23.0056,22.9168,22.9168,7400.0
2009-07-16 10:45:00,25.82,25.9,25.82,25.87,6100.0,22.9257,22.9967,22.9257,22.9701,6100.0
2009-07-16 10:50:00,25.88,25.88,25.85,25.87,2200.0,22.979,22.979,22.9523,22.9701,2200.0
2009-07-16 10:55:00,25.88,25.88,25.84,25.85,5300.0,22.979,22.979,22.9434,22.9523,5300.0
2009-07-16 11:00:00,25.85,25.85,25.82,25.84,2900.0,22.9523,22.9523,22.9257,22.9434,2900.0
2009-07-16 11:05:00,25.83,25.85,25.81,25.81,4900.0,22.9346,22.9523,22.9168,22.9168,4900.0
2009-07-16 11:10:00,25.81,25.83,25.73,25.75,6600.0,22.9168,22.9346,22.8458,22.8635,6600.0
2009-07-16 11:15:00,25.75,25.77,25.73,25.76,4600.0,22.8635,22.8813,22.8458,22.8724,4600.0
2009-07-16 11:20:00,25.79,25.8,25.77,25.78,4900.0,22.899,22.9079,22.8813,22.8902,4900.0
2009-07-16 11:25:00,25.78,25.78,25.76,25.77,3200.0,22.8902,22.8902,22.8724,22.8813,3200.0
2009-07-16 11:30:00,25.76,25.77,25.7,25.71,6500.0,22.8724,22.8813,22.8191,22.828,6500.0
2009-07-16 11:35:00,25.7,25.77,25.68,25.76,6300.0,22.8191,22.8813,22.8014,22.8724,6300.0
2009-07-16 11:40:00,25.77,25.8,25.76,25.77,3100.0,22.8813,22.9079,22.8724,22.8813,3100.0
2009-07-16 11:45:00,25.77,25.8,25.76,25.77,3600.0,22.8813,22.9079,22.8724,22.8813,3600.0
2009-07-16 11:50:00,25.78,25.81,25.78,25.78,2400.0,22.8902,22.9168,22.8902,22.8902,2400.0
2009-07-16 11:55:00,25.78,25.81,25.77,25.77,6000.0,22.8902,22.9168,22.8813,22.8813,6000.0
2009-07-16 12:00:00,25.76,25.8,25.76,25.78,1600.0,22.8724,22.9079,22.8724,22.8902,1600.0
2009-07-16 12:05:00,25.79,25.82,25.79,25.81,2800.0,22.899,22.9257,22.899,22.9168,2800.0
2009-07-16 12:10:00,25.81,25.82,25.79,25.81,2300.0,22.9168,22.9257,22.899,22.9168,2300.0
2009-07-16 12:15:00,25.81,25.83,25.77,25.83,6000.0,22.9168,22.9346,22.8813,22.9346,6000.0
2009-07-16 12:20:00,25.82,25.91,25.81,25.9,9000.0,22.9257,23.0056,22.9168,22.9967,9000.0
2009-07-16 12:25:00,25.9,25.98,25.88,25.96,14900.0,22.9967,23.0677,22.979,23.05,14900.0
2009-07-16 12:30:00,25.97,25.97,25.95,25.97,1700.0,23.0589,23.0589,23.0411,23.0589,1700.0
2009-07-16 12:35:00,25.96,25.96,25.94,25.95,6200.0,23.05,23.05,23.0322,23.0411,6200.0
2009-07-16 12:40:00,25.96,25.99,25.95,25.99,4300.0,23.05,23.0766,23.0411,23.0766,4300.0
2009-07-16 12:45:00,25.99,26.0,25.98,25.99,4500.0,23.0766,23.0855,23.0677,23.0766,4500.0
2009-07-16 12:50:00,25.99,26.0,25.97,25.98,5900.0,23.0766,23.0855,23.0589,23.0677,5900.0
2009-07-16 12:55:00,25.98,25.99,25.97,25.97,1100.0,23.0677,23.0766,23.0589,23.0589,1100.0
2009-07-16 13:00:00,25.97,25.97,25.96,25.97,3200.0,23.0589,23.0589,23.05,23.0589,3200.0
2009-07-16 13:05:00,25.96,25.98,25.96,25.96,2800.0,23.05,23.0677,23.05,23.05,2800.0
2009-07-16 13:10:00,25.97,26.0,25.97,26.0,1900.0,23.0589,23.0855,23.0589,23.0855,1900.0
2009-07-16 13:15:00,25.98,25.99,25.97,25.98,2400.0,23.0677,23.0766,23.0589,23.0677,2400.0
2009-07-16 13:20:00,25.98,26.0,25.96,25.99,5600.0,23.0677,23.0855,23.05,23.0766,5600.0
2009-07-16 13:25:00,25.99,26.0,25.98,26.0,3000.0,23.0766,23.0855,23.0677,23.0855,3000.0
2009-07-16 13:30:00,26.0,26.0,25.99,25.99,3300.0,23.0855,23.0855,23.0766,23.0766,3300.0
2009-07-16 13:35:00,25.99,25.99,25.96,25.98,2300.0,23.0766,23.0766,23.05,23.0677,2300.0
2009-07-16 13:40:00,25.98,25.99,25.96,25.96,2600.0,23.0677,23.0766,23.05,23.05,2600.0
2009-07-16 13:45:00,25.96,25.98,25.9,25.91,13100.0,23.05,23.0677,22.9967,23.0056,13100.0
2009-07-16 13:50:00,25.91,25.93,25.88,25.88,9100.0,23.0056,23.0234,22.979,22.979,9100.0
2009-07-16 13:55:00,25.9,25.92,25.88,25.92,1200.0,22.9967,23.0145,22.979,23.0145,1200.0
2009-07-16 14:00:00,25.92,25.95,25.92,25.95,3300.0,23.0145,23.0411,23.0145,23.0411,3300.0
2009-07-16 14:05:00,25.95,25.98,25.95,25.97,4100.0,23.0411,23.0677,23.0411,23.0589,4100.0
2009-07-16 14:10:00,25.96,25.98,25.93,25.98,4100.0,23.05,23.0677,23.0234,23.0677,4100.0
2009-07-16 14:15:00,25.98,25.98,25.9,25.93,5000.0,23.0677,23.0677,22.9967,23.0234,5000.0
2009-07-16 14:20:00,25.92,25.95,25.91,25.93,3700.0,23.0145,23.0411,23.0056,23.0234,3700.0
2009-07-16 14:25:00,25.92,26.0,25.92,26.0,14900.0,23.0145,23.0855,23.0145,23.0855,14900.0
2009-07-16 14:30:00,26.01,26.06,26.01,26.06,7200.0,23.0944,23.1388,23.0944,23.1388,7200.0
2009-07-16 14:35:00,26.05,26.09,26.02,26.04,17100.0,23.1299,23.1654,23.1033,23.121,17100.0
2009-07-16 14:40:00,26.05,26.14,26.05,26.1,28600.0,23.1299,23.2098,23.1299,23.1743,28600.0
2009-07-16 14:45:00,26.1,26.21,26.09,26.21,7300.0,23.1743,23.272,23.1654,23.272,7300.0
2009-07-16 14:50:00,26.21,26.29,26.2,26.29,7900.0,23.272,23.343,23.2631,23.343,7900.0
2009-07-16 14:55:00,26.29,26.38,26.25,26.37,13200.0,23.343,23.4229,23.3075,23.414,13200.0
2009-07-16 15:00:00,26.38,26.44,26.35,26.42,11800.0,23.4229,23.4762,23.3963,23.4584,11800.0
2009-07-16 15:05:00,26.43,26.44,26.39,26.43,12300.0,23.4673,23.4762,23.4318,23.4673,12300.0
2009-07-16 15:10:00,26.43,26.43,26.36,26.38,16300.0,23.4673,23.4673,23.4052,23.4229,16300.0
2009-07-16 15:15:00,26.37,26.4,26.34,26.34,15200.0,23.414,23.4407,23.3874,23.3874,15200.0
2009-07-16 15:20:00,26.34,26.35,26.27,26.35,7600.0,23.3874,23.3963,23.3252,23.3963,7600.0
2009-07-16 15:25:00,26.35,26.36,26.31,26.36,4700.0,23.3963,23.4052,23.3608,23.4052,4700.0
2009-07-16 15:30:00,26.36,26.42,26.35,26.37,7200.0,23.4052,23.4584,23.3963,23.414,7200.0
2009-07-16 15:35:00,26.37,26.39,26.35,26.36,13200.0,23.414,23.4318,23.3963,23.4052,13200.0
2009-07-16 15:40:00,26.37,26.49,26.34,26.47,25300.0,23.414,23.5206,23.3874,23.5028,25300.0
2009-07-16 15:45:00,26.47,26.5,26.44,26.49,17900.0,23.5028,23.5295,23.4762,23.5206,17900.0
2009-07-16 15:50:00,26.49,26.49,26.3,26.3,19200.0,23.5206,23.5206,23.3519,23.3519,19200.0
2009-07-16 15:55:00,26.32,26.33,26.2,26.25,37200.0,23.3696,23.3785,23.2631,23.3075,37200.0
2009-07-17 09:30:00,26.24,26.44,26.03,26.03,2600.0,23.2986,23.4762,23.1121,23.1121,2600.0
2009-07-17 09:35:00,26.06,26.21,25.91,25.92,7300.0,23.1388,23.272,23.0056,23.0145,7300.0
2009-07-17 09:40:00,25.9,25.95,25.84,25.93,7100.0,22.9967,23.0411,22.9434,23.0234,7100.0
2009-07-17 09:45:00,25.96,26.02,25.96,26.0,1500.0,23.05,23.1033,23.05,23.0855,1500.0
2009-07-17 09:50:00,26.02,26.02,25.96,26.01,5800.0,23.1033,23.1033,23.05,23.0944,5800.0
2009-07-17 09:55:00,25.98,26.23,25.98,26.23,8300.0,23.0677,23.2897,23.0677,23.2897,8300.0
2009-07-17 10:00:00,26.2,26.26,26.1,26.22,11200.0,23.2631,23.3164,23.1743,23.2808,11200.0
2009-07-17 10:05:00,26.22,26.34,26.21,26.33,10100.0,23.2808,23.3874,23.272,23.3785,10100.0
2009-07-17 10:10:00,26.33,26.48,26.33,26.46,11900.0,23.3785,23.5117,23.3785,23.4939,11900.0
2009-07-17 10:15:00,26.46,26.53,26.43,26.49,7000.0,23.4939,23.5561,23.4673,23.5206,7000.0
2009-07-17 10:20:00,26.48,26.5,26.43,26.47,6000.0,23.5117,23.5295,23.4673,23.5028,6000.0
2009-07-17 10:25:00,26.47,26.52,26.4,26.51,4200.0,23.5028,23.5472,23.4407,23.5383,4200.0
2009-07-17 10:30:00,26.5,26.5,26.44,26.44,3200.0,23.5295,23.5295,23.4762,23.4762,3200.0
2009-07-17 10:35:00,26.44,26.44,26.41,26.41,3200.0,23.4762,23.4762,23.4495,23.4495,3200.0
2009-07-17 10:40:00,26.41,26.48,26.41,26.46,3200.0,23.4495,23.5117,23.4495,23.4939,3200.0
2009-07-17 10:45:00,26.46,26.62,26.41,26.55,8800.0,23.4939,23.636,23.4495,23.5739,8800.0
2009-07-17 10:50:00,26.56,26.65,26.53,26.63,12400.0,23.5827,23.6626,23.5561,23.6449,12400.0
2009-07-17 10:55:00,26.6,26.79,26.6,26.78,9300.0,23.6183,23.787,23.6183,23.7781,9300.0
2009-07-17 11:00:00,26.78,26.85,26.74,26.81,10900.0,23.7781,23.8402,23.7426,23.8047,10900.0
2009-07-17 11:05:00,26.8,26.92,26.8,26.88,9500.0,23.7958,23.9024,23.7958,23.8669,9500.0
2009-07-17 11:10:00,26.87,26.87,26.7,26.7,3700.0,23.858,23.858,23.707,23.707,3700.0
2009-07-17 11:15:00,26.7,26.7,26.59,26.59,5200.0,23.707,23.707,23.6094,23.6094,5200.0
2009-07-17 11:20:00,26.59,26.72,26.59,26.71,2800.0,23.6094,23.7248,23.6094,23.7159,2800.0
2009-07-17 11:25:00,26.71,26.71,26.64,26.67,4800.0,23.7159,23.7159,23.6538,23.6804,4800.0
2009-07-17 11:30:00,26.66,26.71,26.59,26.69,4800.0,23.6715,23.7159,23.6094,23.6982,4800.0
2009-07-17 11:35:00,26.72,26.77,26.72,26.72,3300.0,23.7248,23.7692,23.7248,23.7248,3300.0
2009-07-17 11:40:00,26.73,26.76,26.72,26.76,7600.0,23.7337,23.7603,23.7248,23.7603,7600.0
2009-07-17 11:45:00,26.76,26.86,26.72,26.86,11300.0,23.7603,23.8491,23.7248,23.8491,11300.0
2009-07-17 11:50:00,26.88,26.92,26.83,26.9,7100.0,23.8669,23.9024,23.8225,23.8846,7100.0
2009-07-17 11:55:00,26.9,26.99,26.86,26.96,12400.0,23.8846,23.9645,23.8491,23.9379,12400.0
2009-07-17 12:00:00,26.96,26.96,26.9,26.9,5400.0,23.9379,23.9379,23.8846,23.8846,5400.0
2009-07-17 12:05:00,26.89,26.9,26.79,26.8,8700.0,23.8757,23.8846,23.787,23.7958,8700.0
2009-07-17 12:10:00,26.81,26.81,26.76,26.77,4800.0,23.8047,23.8047,23.7603,23.7692,4800.0
2009-07-17 12:15:00,26.76,26.76,26.7,26.72,5600.0,23.7603,23.7603,23.707,23.7248,5600.0
2009-07-17 12:20:00,26.73,26.84,26.73,26.73,6500.0,23.7337,23.8313,23.7337,23.7337,6500.0
2009-07-17 12:25:00,26.74,26.74,26.69,26.69,3600.0,23.7426,23.7426,23.6982,23.6982,3600.0
2009-07-17 12:30:00,26.7,26.71,26.66,26.69,4700.0,23.707,23.7159,23.6715,23.6982,4700.0
2009-07-17 12:35:00,26.7,26.76,26.7,26.75,1400.0,23.707,23.7603,23.707,23.7514,1400.0
2009-07-17 12:40:00,26.74,26.75,26.73,26.73,700.0,23.7426,23.7514,23.7337,23.7337,700.0
2009-07-17 12:45:00,26.73,26.78,26.73,26.77,1500.0,23.7337,23.7781,23.7337,23.7692,1500.0
2009-07-17 12:50:00,26.78,26.78,26.76,26.76,1300.0,23.7781,23.7781,23.7603,23.7603,1300.0
2009-07-17 12:55:00,26.75,26.76,26.72,26.76,1600.0,23.7514,23.7603,23.7248,23.7603,1600.0
2009-07-17 13:00:00,26.74,26.74,26.73,26.73,600.0,23.7426,23.7426,23.7337,23.7337,600.0
2009-07-17 13:05:00,26.73,26.74,26.72,26.72,1300.0,23.7337,23.7426,23.7248,23.7248,1300.0
2009-07-17 13:10:00,26.72,26.73,26.71,26.73,700.0,23.7248,23.7337,23.7159,23.7337,700.0
2009-07-17 13:15:00,26.72,26.74,26.72,26.74,700.0,23.7248,23.7426,23.7248,23.7426,700.0
2009-07-17 13:20:00,26.76,26.81,26.75,26.79,4000.0,23.7603,23.8047,23.7514,23.787,4000.0
2009-07-17 13:25:00,26.79,26.79,26.78,26.78,1300.0,23.787,23.787,23.7781,23.7781,1300.0
2009-07-17 13:30:00,26.78,26.79,26.75,26.79,3500.0,23.7781,23.787,23.7514,23.787,3500.0
2009-07-17 13:35:00,26.8,26.86,26.8,26.84,1300.0,23.7958,23.8491,23.7958,23.8313,1300.0
2009-07-17 13:40:00,26.84,26.84,26.8,26.82,6100.0,23.8313,23.8313,23.7958,23.8136,6100.0
2009-07-17 13:45:00,26.82,26.84,26.82,26.82,1900.0,23.8136,23.8313,23.8136,23.8136,1900.0
2009-07-17 13:50:00,26.81,26.82,26.8,26.81,1500.0,23.8047,23.8136,23.7958,23.8047,1500.0
2009-07-17 13:55:00,26.81,26.81,26.77,26.77,3900.0,23.8047,23.8047,23.7692,23.7692,3900.0
2009-07-17 14:00:00,26.76,26.76,26.71,26.71,3500.0,23.7603,23.7603,23.7159,23.7159,3500.0
2009-07-17 14:05:00,26.74,26.75,26.71,26.73,2400.0,23.7426,23.7514,23.7159,23.7337,2400.0
2009-07-17 14:10:00,26.73,26.75,26.72,26.72,4400.0,23.7337,23.7514,23.7248,23.7248,4400.0
2009-07-17 14:15:00,26.71,26.71,26.69,26.7,1800.0,23.7159,23.7159,23.6982,23.707,1800.0
2009-07-17 14:20:00,26.69,26.69,26.66,26.68,2300.0,23.6982,23.6982,23.6715,23.6893,2300.0
2009-07-17 14:25:00,26.67,26.68,26.65,26.66,2600.0,23.6804,23.6893,23.6626,23.6715,2600.0
2009-07-17 14:30:00,26.65,26.65,26.63,26.63,4400.0,23.6626,23.6626,23.6449,23.6449,4400.0
2009-07-17 14:35:00,26.63,26.63,26.62,26.63,1300.0,23.6449,23.6449,23.636,23.6449,1300.0
2009-07-17 14:40:00,26.63,26.65,26.63,26.65,2600.0,23.6449,23.6626,23.6449,23.6626,2600.0
2009-07-17 14:45:00,26.63,26.66,26.62,26.64,4300.0,23.6449,23.6715,23.636,23.6538,4300.0
2009-07-17 14:50:00,26.63,26.67,26.63,26.66,2300.0,23.6449,23.6804,23.6449,23.6715,2300.0
2009-07-17 14:55:00,26.65,26.66,26.55,26.57,4000.0,23.6626,23.6715,23.5739,23.5916,4000.0
2009-07-17 15:00:00,26.58,26.61,26.56,26.58,4500.0,23.6005,23.6271,23.5827,23.6005,4500.0
2009-07-17 15:05:00,26.58,26.61,26.57,26.59,3800.0,23.6005,23.6271,23.5916,23.6094,3800.0
2009-07-17 15:10:00,26.59,26.61,26.58,26.59,2100.0,23.6094,23.6271,23.6005,23.6094,2100.0
2009-07-17 15:15:00,26.59,26.62,26.57,26.61,7200.0,23.6094,23.636,23.5916,23.6271,7200.0
2009-07-17 15:20:00,26.62,26.62,26.58,26.59,3300.0,23.636,23.636,23.6005,23.6094,3300.0
2009-07-17 15:25:00,26.59,26.63,26.59,26.61,4600.0,23.6094,23.6449,23.6094,23.6271,4600.0
2009-07-17 15:30:00,26.6,26.63,26.57,26.63,6100.0,23.6183,23.6449,23.5916,23.6449,6100.0
2009-07-17 15:35:00,26.63,26.64,26.62,26.63,8200.0,23.6449,23.6538,23.636,23.6449,8200.0
2009-07-17 15:40:00,26.63,26.71,26.63,26.69,12300.0,23.6449,23.7159,23.6449,23.6982,12300.0
2009-07-17 15:45:00,26.69,26.7,26.69,26.7,8400.0,23.6982,23.707,23.6982,23.707,8400.0
2009-07-17 15:50:00,26.7,26.78,26.7,26.72,22700.0,23.707,23.7781,23.707,23.7248,22700.0
2009-07-17 15:55:00,26.72,26.77,26.7,26.75,18300.0,23.7248,23.7692,23.707,23.7514,18300.0
2009-07-20 09:30:00,26.72,26.83,26.71,26.75,3000.0,23.7248,23.8225,23.7159,23.7514,3000.0
2009-07-20 09:35:00,26.78,26.94,26.78,26.89,4300.0,23.7781,23.9201,23.7781,23.8757,4300.0
2009-07-20 09:40:00,26.91,26.94,26.89,26.89,3600.0,23.8935,23.9201,23.8757,23.8757,3600.0
2009-07-20 09:45:00,26.89,27.06,26.89,27.06,7200.0,23.8757,24.0267,23.8757,24.0267,7200.0
2009-07-20 09:50:00,27.07,27.14,27.06,27.08,7500.0,24.0356,24.0977,24.0267,24.0444,7500.0
2009-07-20 09:55:00,27.1,27.13,27.09,27.13,3600.0,24.0622,24.0888,24.0533,24.0888,3600.0
2009-07-20 10:00:00,27.14,27.18,27.13,27.16,3900.0,24.0977,24.1332,24.0888,24.1155,3900.0
2009-07-20 10:05:00,27.17,27.17,27.13,27.15,7400.0,24.1244,24.1244,24.0888,24.1066,7400.0
2009-07-20 10:10:00,27.15,27.26,27.15,27.26,10800.0,24.1066,24.2043,24.1066,24.2043,10800.0
2009-07-20 10:15:00,27.26,27.3,27.25,27.26,4600.0,24.2043,24.2398,24.1954,24.2043,4600.0
2009-07-20 10:20:00,27.26,27.3,27.23,27.28,6000.0,24.2043,24.2398,24.1776,24.222,6000.0
2009-07-20 10:25:00,27.28,27.28,27.21,27.22,3000.0,24.222,24.222,24.1599,24.1688,3000.0
2009-07-20 10:30:00,27.21,27.23,27.18,27.19,3700.0,24.1599,24.1776,24.1332,24.1421,3700.0
2009-07-20 10:35:00,27.16,27.25,27.16,27.2,4300.0,24.1155,24.1954,24.1155,24.151,4300.0
2009-07-20 10:40:00,27.2,27.28,27.2,27.25,7900.0,24.151,24.222,24.151,24.1954,7900.0
2009-07-20 10:45:00,27.28,27.28,27.14,27.15,9700.0,24.222,24.222,24.0977,24.1066,9700.0
2009-07-20 10:50:00,27.16,27.16,27.12,27.15,8600.0,24.1155,24.1155,24.08,24.1066,8600.0
2009-07-20 10:55:00,27.15,27.19,27.15,27.19,19500.0,24.1066,24.1421,24.1066,24.1421,19500.0
2009-07-20 11:00:00,27.19,27.19,27.17,27.19,2900.0,24.1421,24.1421,24.1244,24.1421,2900.0
2009-07-20 11:05:00,27.17,27.17,27.15,27.15,2300.0,24.1244,24.1244,24.1066,24.1066,2300.0
2009-07-20 11:10:00,27.14,27.19,27.14,27.16,3100.0,24.0977,24.1421,24.0977,24.1155,3100.0
2009-07-20 11:15:00,27.16,27.19,27.14,27.15,4100.0,24.1155,24.1421,24.0977,24.1066,4100.0
2009-07-20 11:20:00,27.15,27.17,27.11,27.16,7500.0,24.1066,24.1244,24.0711,24.1155,7500.0
2009-07-20 11:25:00,27.16,27.19,27.15,27.15,1600.0,24.1155,24.1421,24.1066,24.1066,1600.0
2009-07-20 11:30:00,27.16,27.21,27.12,27.17,50500.0,24.1155,24.1599,24.08,24.1244,50500.0
2009-07-20 11:35:00,27.16,27.2,27.14,27.2,18200.0,24.1155,24.151,24.0977,24.151,18200.0
2009-07-20 11:40:00,27.2,27.26,27.16,27.2,36000.0,24.151,24.2043,24.1155,24.151,36000.0
2009-07-20 11:45:00,27.21,27.25,27.17,27.17,44000.0,24.1599,24.1954,24.1244,24.1244,44000.0
2009-07-20 11:50:00,27.16,27.17,27.1,27.14,10600.0,24.1155,24.1244,24.0622,24.0977,10600.0
2009-07-20 11:55:00,27.14,27.17,27.13,27.17,900.0,24.0977,24.1244,24.0888,24.1244,900.0
2009-07-20 12:00:00,27.16,27.2,27.14,27.15,4800.0,24.1155,24.151,24.0977,24.1066,4800.0
2009-07-20 12:05:00,27.16,27.16,27.13,27.13,1400.0,24.1155,24.1155,24.0888,24.0888,1400.0
2009-07-20 12:10:00,27.14,27.14,27.11,27.13,2100.0,24.0977,24.0977,24.0711,24.0888,2100.0
2009-07-20 12:15:00,27.11,27.12,27.07,27.09,3800.0,24.0711,24.08,24.0356,24.0533,3800.0
2009-07-20 12:20:00,27.08,27.09,26.97,26.99,21500.0,24.0444,24.0533,23.9468,23.9645,21500.0
2009-07-20 12:25:00,26.99,27.0,26.97,26.97,1300.0,23.9645,23.9734,23.9468,23.9468,1300.0
2009-07-20 12:30:00,26.99,27.0,26.97,26.97,4000.0,23.9645,23.9734,23.9468,23.9468,4000.0
2009-07-20 12:35:00,26.98,27.01,26.98,27.0,17900.0,23.9557,23.9823,23.9557,23.9734,17900.0
2009-07-20 12:40:00,27.0,27.0,26.89,26.91,18100.0,23.9734,23.9734,23.8757,23.8935,18100.0
2009-07-20 12:45:00,26.92,26.92,26.89,26.89,2800.0,23.9024,23.9024,23.8757,23.8757,2800.0
2009-07-20 12:50:00,26.9,26.9,26.89,26.89,1800.0,23.8846,23.8846,23.8757,23.8757,1800.0
2009-07-20 12:55:00,26.89,26.9,26.86,26.89,1200.0,23.8757,23.8846,23.8491,23.8757,1200.0
2009-07-20 13:00:00,26.87,26.91,26.87,26.89,1600.0,23.858,23.8935,23.858,23.8757,1600.0
2009-07-20 13:05:00,26.9,26.91,26.87,26.89,6800.0,23.8846,23.8935,23.858,23.8757,6800.0
2009-07-20 13:10:00,26.89,26.9,26.83,26.84,5300.0,23.8757,23.8846,23.8225,23.8313,5300.0
2009-07-20 13:15:00,26.84,26.84,26.77,26.78,6600.0,23.8313,23.8313,23.7692,23.7781,6600.0
2009-07-20 13:20:00,26.78,26.79,26.74,26.75,15700.0,23.7781,23.787,23.7426,23.7514,15700.0
2009-07-20 13:25:00,26.75,26.76,26.75,26.75,5300.0,23.7514,23.7603,23.7514,23.7514,5300.0
2009-07-20 13:30:00,26.75,26.76,26.75,26.76,6300.0,23.7514,23.7603,23.7514,23.7603,6300.0
2009-07-20 13:35:00,26.76,26.76,26.74,26.75,8100.0,23.7603,23.7603,23.7426,23.7514,8100.0
2009-07-20 13:40:00,26.75,26.8,26.75,26.79,3800.0,23.7514,23.7958,23.7514,23.787,3800.0
2009-07-20 13:45:00,26.79,26.86,26.79,26.86,6200.0,23.787,23.8491,23.787,23.8491,6200.0
2009-07-20 13:50:00,26.85,26.85,26.83,26.83,2700.0,23.8402,23.8402,23.8225,23.8225,2700.0
2009-07-20 13:55:00,26.84,26.85,26.83,26.85,4700.0,23.8313,23.8402,23.8225,23.8402,4700.0
2009-07-20 14:00:00,26.84,26.85,26.82,26.82,2800.0,23.8313,23.8402,23.8136,23.8136,2800.0
2009-07-20 14:05:00,26.82,26.83,26.81,26.81,2600.0,23.8136,23.8225,23.8047,23.8047,2600.0
2009-07-20 14:10:00,26.83,26.89,26.83,26.88,5400.0,23.8225,23.8757,23.8225,23.8669,5400.0
2009-07-20 14:15:00,26.88,26.92,26.86,26.89,6100.0,23.8669,23.9024,23.8491,23.8757,6100.0
2009-07-20 14:20:00,26.88,26.88,26.84,26.85,3400.0,23.8669,23.8669,23.8313,23.8402,3400.0
2009-07-20 14:25:00,26.85,26.85,26.76,26.77,11200.0,23.8402,23.8402,23.7603,23.7692,11200.0
2009-07-20 14:30:00,26.78,26.78,26.72,26.73,6400.0,23.7781,23.7781,23.7248,23.7337,6400.0
2009-07-20 14:35:00,26.73,26.74,26.72,26.74,2100.0,23.7337,23.7426,23.7248,23.7426,2100.0
2009-07-20 14:40:00,26.73,26.73,26.64,26.67,5200.0,23.7337,23.7337,23.6538,23.6804,5200.0
2009-07-20 14:45:00,26.68,26.72,26.68,26.72,2000.0,23.6893,23.7248,23.6893,23.7248,2000.0
2009-07-20 14:50:00,26.75,26.75,26.7,26.73,4200.0,23.7514,23.7514,23.707,23.7337,4200.0
2009-07-20 14:55:00,26.7,26.71,26.65,26.66,6200.0,23.707,23.7159,23.6626,23.6715,6200.0
2009-07-20 15:00:00,26.65,26.72,26.65,26.72,6800.0,23.6626,23.7248,23.6626,23.7248,6800.0
2009-07-20 15:05:00,26.73,26.76,26.7,26.75,7400.0,23.7337,23.7603,23.707,23.7514,7400.0
2009-07-20 15:10:00,26.75,26.75,26.73,26.74,3100.0,23.7514,23.7514,23.7337,23.7426,3100.0
2009-07-20 15:15:00,26.74,26.75,26.74,26.74,3200.0,23.7426,23.7514,23.7426,23.7426,3200.0
2009-07-20 15:20:00,26.75,26.79,26.74,26.79,4200.0,23.7514,23.787,23.7426,23.787,4200.0
2009-07-20 15:25:00,26.8,26.8,26.73,26.73,6700.0,23.7958,23.7958,23.7337,23.7337,6700.0
2009-07-20 15:30:00,26.74,26.77,26.7,26.76,10300.0,23.7426,23.7692,23.707,23.7603,10300.0
2009-07-20 15:35:00,26.78,26.78,26.72,26.77,7400.0,23.7781,23.7781,23.7248,23.7692,7400.0
2009-07-20 15:40:00,26.78,26.8,26.72,26.8,10800.0,23.7781,23.7958,23.7248,23.7958,10800.0
2009-07-20 15:45:00,26.8,26.87,26.79,26.85,14200.0,23.7958,23.858,23.787,23.8402,14200.0
2009-07-20 15:50:00,26.85,26.92,26.84,26.89,18500.0,23.8402,23.9024,23.8313,23.8757,18500.0
2009-07-20 15:55:00,26.89,26.89,26.8,26.85,30000.0,23.8757,23.8757,23.7958,23.8402,30000.0
2009-07-21 09:30:00,26.86,26.89,26.43,26.65,9300.0,23.8491,23.8757,23.4673,23.6626,9300.0
2009-07-21 09:35:00,26.65,26.71,26.56,26.58,6400.0,23.6626,23.7159,23.5827,23.6005,6400.0
2009-07-21 09:40:00,26.58,26.61,26.55,26.55,6300.0,23.6005,23.6271,23.5739,23.5739,6300.0
2009-07-21 09:45:00,26.55,26.58,26.55,26.57,11100.0,23.5739,23.6005,23.5739,23.5916,11100.0
2009-07-21 09:50:00,26.55,26.6,26.5,26.55,12900.0,23.5739,23.6183,23.5295,23.5739,12900.0
2009-07-21 09:55:00,26.54,26.55,26.48,26.48,3200.0,23.565,23.5739,23.5117,23.5117,3200.0
2009-07-21 10:00:00,26.48,26.49,26.34,26.34,5600.0,23.5117,23.5206,23.3874,23.3874,5600.0
2009-07-21 10:05:00,26.35,26.38,26.29,26.31,8300.0,23.3963,23.4229,23.343,23.3608,8300.0
2009-07-21 10:10:00,26.3,26.3,26.11,26.14,16000.0,23.3519,23.3519,23.1832,23.2098,16000.0
2009-07-21 10:15:00,26.14,26.15,26.08,26.08,10300.0,23.2098,23.2187,23.1565,23.1565,10300.0
2009-07-21 10:20:00,26.09,26.09,26.08,26.09,4400.0,23.1654,23.1654,23.1565,23.1654,4400.0
2009-07-21 10:25:00,26.08,26.16,26.04,26.06,9200.0,23.1565,23.2276,23.121,23.1388,9200.0
2009-07-21 10:30:00,26.08,26.08,26.02,26.07,6000.0,23.1565,23.1565,23.1033,23.1477,6000.0
2009-07-21 10:35:00,26.1,26.11,26.06,26.07,4900.0,23.1743,23.1832,23.1388,23.1477,4900.0
2009-07-21 10:40:00,26.06,26.08,26.04,26.08,6200.0,23.1388,23.1565,23.121,23.1565,6200.0
2009-07-21 10:45:00,26.06,26.06,25.97,26.0,13200.0,23.1388,23.1388,23.0589,23.0855,13200.0
2009-07-21 10:50:00,26.0,26.01,25.91,25.98,12600.0,23.0855,23.0944,23.0056,23.0677,12600.0
2009-07-21 10:55:00,26.0,26.03,25.98,26.03,6600.0,23.0855,23.1121,23.0677,23.1121,6600.0
2009-07-21 11:00:00,26.03,26.05,26.0,26.02,26100.0,23.1121,23.1299,23.0855,23.1033,26100.0
2009-07-21 11:05:00,26.05,26.05,26.01,26.03,4000.0,23.1299,23.1299,23.0944,23.1121,4000.0
2009-07-21 11:10:00,26.03,26.04,26.0,26.03,5400.0,23.1121,23.121,23.0855,23.1121,5400.0
2009-07-21 11:15:00,26.03,26.05,26.02,26.05,3700.0,23.1121,23.1299,23.1033,23.1299,3700.0
2009-07-21 11:20:00,26.05,26.06,26.02,26.02,5900.0,23.1299,23.1388,23.1033,23.1033,5900.0
2009-07-21 11:25:00,26.03,26.03,26.0,26.02,3600.0,23.1121,23.1121,23.0855,23.1033,3600.0
2009-07-21 11:30:00,26.02,26.03,26.0,26.02,6600.0,23.1033,23.1121,23.0855,23.1033,6600.0
2009-07-21 11:35:00,26.03,26.03,26.0,26.02,3700.0,23.1121,23.1121,23.0855,23.1033,3700.0
2009-07-21 11:40:00,26.02,26.03,26.0,26.03,1600.0,23.1033,23.1121,23.0855,23.1121,1600.0
2009-07-21 11:45:00,26.03,26.03,26.0,26.01,9700.0,23.1121,23.1121,23.0855,23.0944,9700.0
2009-07-21 11:50:00,26.0,26.02,25.94,25.97,8900.0,23.0855,23.1033,23.0322,23.0589,8900.0
2009-07-21 11:55:00,25.95,25.95,25.88,25.9,9800.0,23.0411,23.0411,22.979,22.9967,9800.0
2009-07-21 12:00:00,25.9,25.93,25.9,25.9,7200.0,22.9967,23.0234,22.9967,22.9967,7200.0
2009-07-21 12:05:00,25.9,25.93,25.9,25.9,1400.0,22.9967,23.0234,22.9967,22.9967,1400.0
2009-07-21 12:10:00,25.91,25.93,25.89,25.89,6700.0,23.0056,23.0234,22.9878,22.9878,6700.0
2009-07-21 12:15:00,25.91,25.91,25.89,25.89,4300.0,23.0056,23.0056,22.9878,22.9878,4300.0
2009-07-21 12:20:00,25.91,25.92,25.76,25.77,9600.0,23.0056,23.0145,22.8724,22.8813,9600.0
2009-07-21 12:25:00,25.78,25.8,25.77,25.8,2300.0,22.8902,22.9079,22.8813,22.9079,2300.0
2009-07-21 12:30:00,25.8,25.81,25.78,25.78,6100.0,22.9079,22.9168,22.8902,22.8902,6100.0
2009-07-21 12:35:00,25.77,25.82,25.75,25.8,4600.0,22.8813,22.9257,22.8635,22.9079,4600.0
2009-07-21 12:40:00,25.81,25.82,25.77,25.79,2600.0,22.9168,22.9257,22.8813,22.899,2600.0
2009-07-21 12:45:00,25.79,25.8,25.71,25.72,4600.0,22.899,22.9079,22.828,22.8369,4600.0
2009-07-21 12:50:00,25.74,25.77,25.71,25.74,27000.0,22.8547,22.8813,22.828,22.8547,27000.0
2009-07-21 12:55:00,25.75,25.75,25.66,25.71,8400.0,22.8635,22.8635,22.7836,22.828,8400.0
2009-07-21 13:00:00,25.66,25.69,25.64,25.68,8300.0,22.7836,22.8103,22.7659,22.8014,8300.0
2009-07-21 13:05:00,25.67,25.68,25.6,25.66,3500.0,22.7925,22.8014,22.7303,22.7836,3500.0
2009-07-21 13:10:00,25.66,25.66,25.63,25.65,2200.0,22.7836,22.7836,22.757,22.7747,2200.0
2009-07-21 13:15:00,25.64,25.74,25.64,25.7,5100.0,22.7659,22.8547,22.7659,22.8191,5100.0
2009-07-21 13:20:00,25.72,25.79,25.71,25.77,2700.0,22.8369,22.899,22.828,22.8813,2700.0
2009-07-21 13:25:00,25.77,25.81,25.7,25.81,9000.0,22.8813,22.9168,22.8191,22.9168,9000.0
2009-07-21 13:30:00,25.81,25.85,25.78,25.84,13600.0,22.9168,22.9523,22.8902,22.9434,13600.0
2009-07-21 13:35:00,25.85,25.86,25.79,25.86,12100.0,22.9523,22.9612,22.899,22.9612,12100.0
2009-07-21 13:40:00,25.85,25.89,25.83,25.89,6500.0,22.9523,22.9878,22.9346,22.9878,6500.0
2009-07-21 13:45:00,25.89,25.9,25.86,25.88,6500.0,22.9878,22.9967,22.9612,22.979,6500.0
2009-07-21 13:50:00,25.88,25.88,25.77,25.77,9200.0,22.979,22.979,22.8813,22.8813,9200.0
2009-07-21 13:55:00,25.78,25.82,25.77,25.81,1000.0,22.8902,22.9257,22.8813,22.9168,1000.0
2009-07-21 14:00:00,25.82,25.82,25.78,25.78,10600.0,22.9257,22.9257,22.8902,22.8902,10600.0
2009-07-21 14:05:00,25.77,25.79,25.75,25.76,3300.0,22.8813,22.899,22.8635,22.8724,3300.0
2009-07-21 14:10:00,25.76,25.85,25.76,25.85,2100.0,22.8724,22.9523,22.8724,22.9523,2100.0
2009-07-21 14:15:00,25.89,25.9,25.79,25.81,14300.0,22.9878,22.9967,22.899,22.9168,14300.0
2009-07-21 14:20:00,25.81,25.83,25.76,25.83,6500.0,22.9168,22.9346,22.8724,22.9346,6500.0
2009-07-21 14:25:00,25.82,25.86,25.77,25.86,4000.0,22.9257,22.9612,22.8813,22.9612,4000.0
2009-07-21 14:30:00,25.87,25.87,25.78,25.8,5200.0,22.9701,22.9701,22.8902,22.9079,5200.0
2009-07-21 14:35:00,25.79,25.88,25.79,25.85,13400.0,22.899,22.979,22.899,22.9523,13400.0
2009-07-21 14:40:00,25.88,25.91,25.85,25.89,4600.0,22.979,23.0056,22.9523,22.9878,4600.0
2009-07-21 14:45:00,25.89,25.91,25.82,25.9,7300.0,22.9878,23.0056,22.9257,22.9967,7300.0
2009-07-21 14:50:00,25.9,25.91,25.88,25.91,4100.0,22.9967,23.0056,22.979,23.0056,4100.0
2009-07-21 14:55:00,25.91,25.92,25.87,25.92,5700.0,23.0056,23.0145,22.9701,23.0145,5700.0
2009-07-21 15:00:00,25.92,25.93,25.91,25.91,7800.0,23.0145,23.0234,23.0056,23.0056,7800.0
2009-07-21 15:05:00,25.92,25.92,25.88,25.88,7700.0,23.0145,23.0145,22.979,22.979,7700.0
2009-07-21 15:10:00,25.89,25.91,25.89,25.91,2600.0,22.9878,23.0056,22.9878,23.0056,2600.0
2009-07-21 15:15:00,25.91,25.91,25.84,25.88,7800.0,23.0056,23.0056,22.9434,22.979,7800.0
2009-07-21 15:20:00,25.87,25.88,25.83,25.86,9700.0,22.9701,22.979,22.9346,22.9612,9700.0
2009-07-21 15:25:00,25.85,25.86,25.77,25.79,20400.0,22.9523,22.9612,22.8813,22.899,20400.0
2009-07-21 15:30:00,25.78,25.8,25.76,25.8,18600.0,22.8902,22.9079,22.8724,22.9079,18600.0
2009-07-21 15:35:00,25.8,25.81,25.68,25.74,24300.0,22.9079,22.9168,22.8014,22.8547,24300.0
2009-07-21 15:40:00,25.74,25.76,25.71,25.76,25900.0,22.8547,22.8724,22.828,22.8724,25900.0
2009-07-21 15:45:00,25.77,25.82,25.76,25.82,40000.0,22.8813,22.9257,22.8724,22.9257,40000.0
2009-07-21 15:50:00,25.83,25.84,25.75,25.77,36200.0,22.9346,22.9434,22.8635,22.8813,36200.0
2009-07-21 15:55:00,25.77,25.78,25.69,25.76,49400.0,22.8813,22.8902,22.8103,22.8724,49400.0
2009-07-22 09:30:00,25.5,25.55,25.45,25.47,5700.0,22.6416,22.686,22.5972,22.6149,5700.0
2009-07-22 09:35:00,25.47,25.49,25.27,25.48,8400.0,22.6149,22.6327,22.4373,22.6238,8400.0
2009-07-22 09:40:00,25.42,25.5,25.42,25.47,6300.0,22.5705,22.6416,22.5705,22.6149,6300.0
2009-07-22 09:45:00,25.47,25.52,25.47,25.47,8600.0,22.6149,22.6593,22.6149,22.6149,8600.0
2009-07-22 09:50:00,25.46,25.51,25.46,25.49,8700.0,22.606,22.6504,22.606,22.6327,8700.0
2009-07-22 09:55:00,25.5,25.5,25.47,25.48,4800.0,22.6416,22.6416,22.6149,22.6238,4800.0
2009-07-22 10:00:00,25.5,25.52,25.47,25.49,10400.0,22.6416,22.6593,22.6149,22.6327,10400.0
2009-07-22 10:05:00,25.49,25.5,25.47,25.47,4000.0,22.6327,22.6416,22.6149,22.6149,4000.0
2009-07-22 10:10:00,25.47,25.48,25.38,25.38,4800.0,22.6149,22.6238,22.535,22.535,4800.0
2009-07-22 10:15:00,25.38,25.38,25.33,25.35,8100.0,22.535,22.535,22.4906,22.5084,8100.0
2009-07-22 10:20:00,25.35,25.35,25.29,25.34,4500.0,22.5084,22.5084,22.4551,22.4995,4500.0
2009-07-22 10:25:00,25.34,25.35,25.28,25.28,4900.0,22.4995,22.5084,22.4462,22.4462,4900.0
2009-07-22 10:30:00,25.29,25.31,25.22,25.25,8300.0,22.4551,22.4729,22.3929,22.4196,8300.0
2009-07-22 10:35:00,25.25,25.28,25.21,25.22,13700.0,22.4196,22.4462,22.3841,22.3929,13700.0
2009-07-22 10:40:00,25.23,25.25,25.17,25.19,6300.0,22.4018,22.4196,22.3485,22.3663,6300.0
2009-07-22 10:45:00,25.19,25.2,25.15,25.19,6900.0,22.3663,22.3752,22.3308,22.3663,6900.0
2009-07-22 10:50:00,25.2,25.24,25.17,25.19,16300.0,22.3752,22.4107,22.3485,22.3663,16300.0
2009-07-22 10:55:00,25.2,25.24,25.19,25.21,6000.0,22.3752,22.4107,22.3663,22.3841,6000.0
2009-07-22 11:00:00,25.21,25.23,25.19,25.2,7000.0,22.3841,22.4018,22.3663,22.3752,7000.0
2009-07-22 11:05:00,25.2,25.2,25.11,25.12,15100.0,22.3752,22.3752,22.2953,22.3042,15100.0
2009-07-22 11:10:00,25.11,25.11,25.05,25.05,6900.0,22.2953,22.2953,22.242,22.242,6900.0
2009-07-22 11:15:00,25.04,25.05,24.98,24.98,14800.0,22.2331,22.242,22.1798,22.1798,14800.0
2009-07-22 11:20:00,24.98,25.12,24.95,25.12,56300.0,22.1798,22.3042,22.1532,22.3042,56300.0
2009-07-22 11:25:00,25.11,25.14,25.08,25.09,10400.0,22.2953,22.3219,22.2686,22.2775,10400.0
2009-07-22 11:30:00,25.08,25.1,25.07,25.08,5800.0,22.2686,22.2864,22.2598,22.2686,5800.0
2009-07-22 11:35:00,25.09,25.1,25.08,25.08,3400.0,22.2775,22.2864,22.2686,22.2686,3400.0
2009-07-22 11:40:00,25.09,25.1,25.08,25.09,3000.0,22.2775,22.2864,22.2686,22.2775,3000.0
2009-07-22 11:45:00,25.09,25.1,25.08,25.08,2100.0,22.2775,22.2864,22.2686,22.2686,2100.0
2009-07-22 11:50:00,25.08,25.09,25.03,25.06,14700.0,22.2686,22.2775,22.2242,22.2509,14700.0
2009-07-22 11:55:00,25.06,25.08,25.06,25.07,4000.0,22.2509,22.2686,22.2509,22.2598,4000.0
2009-07-22 12:00:00,25.07,25.08,25.06,25.07,3300.0,22.2598,22.2686,22.2509,22.2598,3300.0
2009-07-22 12:05:00,25.07,25.08,25.06,25.08,3400.0,22.2598,22.2686,22.2509,22.2686,3400.0
2009-07-22 12:10:00,25.07,25.07,25.03,25.03,3500.0,22.2598,22.2598,22.2242,22.2242,3500.0
2009-07-22 12:15:00,25.04,25.06,25.04,25.06,1300.0,22.2331,22.2509,22.2331,22.2509,1300.0
2009-07-22 12:20:00,25.07,25.12,25.06,25.12,7100.0,22.2598,22.3042,22.2509,22.3042,7100.0
2009-07-22 12:25:00,25.13,25.16,25.13,25.16,3800.0,22.313,22.3397,22.313,22.3397,3800.0
2009-07-22 12:30:00,25.15,25.17,25.13,25.17,14000.0,22.3308,22.3485,22.313,22.3485,14000.0
2009-07-22 12:35:00,25.17,25.2,25.15,25.19,8000.0,22.3485,22.3752,22.3308,22.3663,8000.0
2009-07-22 12:40:00,25.2,25.2,25.17,25.18,5100.0,22.3752,22.3752,22.3485,22.3574,5100.0
2009-07-22 12:45:00,25.18,25.21,25.17,25.19,5900.0,22.3574,22.3841,22.3485,22.3663,5900.0
2009-07-22 12:50:00,25.19,25.22,25.17,25.17,13400.0,22.3663,22.3929,22.3485,22.3485,13400.0
2009-07-22 12:55:00,25.17,25.22,25.17,25.19,10500.0,22.3485,22.3929,22.3485,22.3663,10500.0
2009-07-22 13:00:00,25.2,25.23,25.19,25.2,6800.0,22.3752,22.4018,22.3663,22.3752,6800.0
2009-07-22 13:05:00,25.21,25.25,25.2,25.22,5600.0,22.3841,22.4196,22.3752,22.3929,5600.0
2009-07-22 13:10:00,25.23,25.25,25.23,25.25,4900.0,22.4018,22.4196,22.4018,22.4196,4900.0
2009-07-22 13:15:00,25.24,25.34,25.24,25.32,7800.0,22.4107,22.4995,22.4107,22.4817,7800.0
2009-07-22 13:20:00,25.33,25.34,25.3,25.3,5000.0,22.4906,22.4995,22.464,22.464,5000.0
2009-07-22 13:25:00,25.3,25.31,25.28,25.28,2700.0,22.464,22.4729,22.4462,22.4462,2700.0
2009-07-22 13:30:00,25.28,25.3,25.22,25.22,5600.0,22.4462,22.464,22.3929,22.3929,5600.0
2009-07-22 13:35:00,25.22,25.33,25.22,25.33,8400.0,22.3929,22.4906,22.3929,22.4906,8400.0
2009-07-22 13:40:00,25.34,25.4,25.34,25.38,7000.0,22.4995,22.5528,22.4995,22.535,7000.0
2009-07-22 13:45:00,25.38,25.45,25.37,25.43,13100.0,22.535,22.5972,22.5261,22.5794,13100.0
2009-07-22 13:50:00,25.42,25.5,25.39,25.45,25900.0,22.5705,22.6416,22.5439,22.5972,25900.0
2009-07-22 13:55:00,25.46,25.47,25.45,25.46,3900.0,22.606,22.6149,22.5972,22.606,3900.0
2009-07-22 14:00:00,25.47,25.49,25.44,25.45,6100.0,22.6149,22.6327,22.5883,22.5972,6100.0
2009-07-22 14:05:00,25.45,25.46,25.39,25.39,2000.0,22.5972,22.606,22.5439,22.5439,2000.0
2009-07-22 14:10:00,25.4,25.46,25.39,25.46,13900.0,22.5528,22.606,22.5439,22.606,13900.0
2009-07-22 14:15:00,25.46,25.49,25.45,25.49,3200.0,22.606,22.6327,22.5972,22.6327,3200.0
2009-07-22 14:20:00,25.47,25.48,25.44,25.44,2700.0,22.6149,22.6238,22.5883,22.5883,2700.0
2009-07-22 14:25:00,25.44,25.46,25.41,25.44,8900.0,22.5883,22.606,22.5616,22.5883,8900.0
2009-07-22 14:30:00,25.42,25.44,25.42,25.43,2200.0,22.5705,22.5883,22.5705,22.5794,2200.0
2009-07-22 14:35:00,25.43,25.43,25.38,25.38,3800.0,22.5794,22.5794,22.535,22.535,3800.0
2009-07-22 14:40:00,25.38,25.4,25.38,25.39,4500.0,22.535,22.5528,22.535,22.5439,4500.0
2009-07-22 14:45:00,25.39,25.39,25.31,25.32,8300.0,22.5439,22.5439,22.4729,22.4817,8300.0
2009-07-22 14:50:00,25.33,25.38,25.33,25.35,4400.0,22.4906,22.535,22.4906,22.5084,4400.0
2009-07-22 14:55:00,25.36,25.39,25.36,25.39,3100.0,22.5172,22.5439,22.5172,22.5439,3100.0
2009-07-22 15:00:00,25.38,25.45,25.38,25.44,9400.0,22.535,22.5972,22.535,22.5883,9400.0
2009-07-22 15:05:00,25.45,25.46,25.41,25.42,5900.0,22.5972,22.606,22.5616,22.5705,5900.0
2009-07-22 15:10:00,25.42,25.43,25.39,25.42,6800.0,22.5705,22.5794,22.5439,22.5705,6800.0
2009-07-22 15:15:00,25.42,25.42,25.36,25.39,9300.0,22.5705,22.5705,22.5172,22.5439,9300.0
2009-07-22 15:20:00,25.38,25.41,25.35,25.38,11100.0,22.535,22.5616,22.5084,22.535,11100.0
2009-07-22 15:25:00,25.37,25.4,25.35,25.38,8400.0,22.5261,22.5528,22.5084,22.535,8400.0
2009-07-22 15:30:00,25.37,25.4,25.36,25.38,8300.0,22.5261,22.5528,22.5172,22.535,8300.0
2009-07-22 15:35:00,25.38,25.38,25.33,25.35,6400.0,22.535,22.535,22.4906,22.5084,6400.0
2009-07-22 15:40:00,25.36,25.38,25.31,25.37,10900.0,22.5172,22.535,22.4729,22.5261,10900.0
2009-07-22 15:45:00,25.37,25.42,25.35,25.35,7300.0,22.5261,22.5705,22.5084,22.5084,7300.0
2009-07-22 15:50:00,25.35,25.4,25.35,25.37,14700.0,22.5084,22.5528,22.5084,22.5261,14700.0
2009-07-22 15:55:00,25.36,25.38,25.29,25.3,26200.0,22.5172,22.535,22.4551,22.464,26200.0
2009-07-23 09:30:00,25.3,25.41,25.1,25.1,4200.0,22.464,22.5616,22.2864,22.2864,4200.0
2009-07-23 09:35:00,25.1,25.2,25.08,25.2,1600.0,22.2864,22.3752,22.2686,22.3752,1600.0
2009-07-23 09:40:00,25.18,25.24,25.18,25.23,3000.0,22.3574,22.4107,22.3574,22.4018,3000.0
2009-07-23 09:45:00,25.24,25.33,25.24,25.31,2300.0,22.4107,22.4906,22.4107,22.4729,2300.0
2009-07-23 09:50:00,25.32,25.33,25.3,25.32,3700.0,22.4817,22.4906,22.464,22.4817,3700.0
2009-07-23 09:55:00,25.31,25.45,25.31,25.43,4800.0,22.4729,22.5972,22.4729,22.5794,4800.0
2009-07-23 10:00:00,25.45,25.48,25.4,25.46,3000.0,22.5972,22.6238,22.5528,22.606,3000.0
2009-07-23 10:05:00,25.49,25.55,25.47,25.55,2000.0,22.6327,22.686,22.6149,22.686,2000.0
2009-07-23 10:10:00,25.56,25.57,25.54,25.54,2400.0,22.6948,22.7037,22.6771,22.6771,2400.0
2009-07-23 10:15:00,25.54,25.78,25.54,25.73,14800.0,22.6771,22.8902,22.6771,22.8458,14800.0
2009-07-23 10:20:00,25.73,25.73,25.61,25.65,7100.0,22.8458,22.8458,22.7392,22.7747,7100.0
2009-07-23 10:25:00,25.65,25.69,25.65,25.68,3300.0,22.7747,22.8103,22.7747,22.8014,3300.0
2009-07-23 10:30:00,25.68,25.85,25.68,25.85,31100.0,22.8014,22.9523,22.8014,22.9523,31100.0
2009-07-23 10:35:00,25.84,25.9,25.84,25.88,6800.0,22.9434,22.9967,22.9434,22.979,6800.0
2009-07-23 10:40:00,25.86,25.93,25.86,25.89,10800.0,22.9612,23.0234,22.9612,22.9878,10800.0
2009-07-23 10:45:00,25.89,25.91,25.86,25.88,2700.0,22.9878,23.0056,22.9612,22.979,2700.0
2009-07-23 10:50:00,25.88,25.89,25.83,25.87,5700.0,22.979,22.9878,22.9346,22.9701,5700.0
2009-07-23 10:55:00,25.89,25.96,25.89,25.96,7300.0,22.9878,23.05,22.9878,23.05,7300.0
2009-07-23 11:00:00,25.95,26.03,25.94,25.99,13400.0,23.0411,23.1121,23.0322,23.0766,13400.0
2009-07-23 11:05:00,25.98,26.04,25.96,26.04,8100.0,23.0677,23.121,23.05,23.121,8100.0
2009-07-23 11:10:00,26.02,26.17,26.02,26.15,4500.0,23.1033,23.2365,23.1033,23.2187,4500.0
2009-07-23 11:15:00,26.16,26.24,26.15,26.21,8900.0,23.2276,23.2986,23.2187,23.272,8900.0
2009-07-23 11:20:00,26.22,26.24,26.2,26.23,17000.0,23.2808,23.2986,23.2631,23.2897,17000.0
2009-07-23 11:25:00,26.23,26.26,26.2,26.24,11300.0,23.2897,23.3164,23.2631,23.2986,11300.0
2009-07-23 11:30:00,26.25,26.25,26.19,26.19,24000.0,23.3075,23.3075,23.2542,23.2542,24000.0
2009-07-23 11:35:00,26.19,26.23,26.19,26.2,44100.0,23.2542,23.2897,23.2542,23.2631,44100.0
2009-07-23 11:40:00,26.22,26.24,26.2,26.22,5000.0,23.2808,23.2986,23.2631,23.2808,5000.0
2009-07-23 11:45:00,26.22,26.22,26.2,26.21,1800.0,23.2808,23.2808,23.2631,23.272,1800.0
2009-07-23 11:50:00,26.24,26.39,26.24,26.39,3900.0,23.2986,23.4318,23.2986,23.4318,3900.0
2009-07-23 11:55:00,26.37,26.39,26.3,26.3,3100.0,23.414,23.4318,23.3519,23.3519,3100.0
2009-07-23 12:00:00,26.3,26.3,26.28,26.29,600.0,23.3519,23.3519,23.3341,23.343,600.0
2009-07-23 12:05:00,26.29,26.29,26.25,26.28,1600.0,23.343,23.343,23.3075,23.3341,1600.0
2009-07-23 12:10:00,26.27,26.28,26.25,26.28,1700.0,23.3252,23.3341,23.3075,23.3341,1700.0
2009-07-23 12:15:00,26.25,26.25,26.2,26.2,3400.0,23.3075,23.3075,23.2631,23.2631,3400.0
2009-07-23 12:20:00,26.21,26.21,26.2,26.21,3400.0,23.272,23.272,23.2631,23.272,3400.0
2009-07-23 12:25:00,26.21,26.27,26.2,26.27,3400.0,23.272,23.3252,23.2631,23.3252,3400.0
2009-07-23 12:30:00,26.26,26.28,26.25,26.28,1500.0,23.3164,23.3341,23.3075,23.3341,1500.0
2009-07-23 12:35:00,26.28,26.28,26.26,26.28,1200.0,23.3341,23.3341,23.3164,23.3341,1200.0
2009-07-23 12:40:00,26.28,26.38,26.27,26.38,3800.0,23.3341,23.4229,23.3252,23.4229,3800.0
2009-07-23 12:45:00,26.38,26.5,26.38,26.47,30700.0,23.4229,23.5295,23.4229,23.5028,30700.0
2009-07-23 12:50:00,26.47,26.47,26.35,26.35,5100.0,23.5028,23.5028,23.3963,23.3963,5100.0
2009-07-23 12:55:00,26.35,26.39,26.35,26.38,2500.0,23.3963,23.4318,23.3963,23.4229,2500.0
2009-07-23 13:00:00,26.38,26.38,26.33,26.34,1400.0,23.4229,23.4229,23.3785,23.3874,1400.0
2009-07-23 13:05:00,26.34,26.34,26.32,26.34,2000.0,23.3874,23.3874,23.3696,23.3874,2000.0
2009-07-23 13:10:00,26.33,26.34,26.32,26.34,2300.0,23.3785,23.3874,23.3696,23.3874,2300.0
2009-07-23 13:15:00,26.33,26.36,26.3,26.36,3800.0,23.3785,23.4052,23.3519,23.4052,3800.0
2009-07-23 13:20:00,26.33,26.35,26.32,26.34,2200.0,23.3785,23.3963,23.3696,23.3874,2200.0
2009-07-23 13:25:00,26.33,26.38,26.32,26.34,6900.0,23.3785,23.4229,23.3696,23.3874,6900.0
2009-07-23 13:30:00,26.32,26.35,26.31,26.33,7700.0,23.3696,23.3963,23.3608,23.3785,7700.0
2009-07-23 13:35:00,26.32,26.36,26.29,26.36,6000.0,23.3696,23.4052,23.343,23.4052,6000.0
2009-07-23 13:40:00,26.35,26.41,26.34,26.41,10000.0,23.3963,23.4495,23.3874,23.4495,10000.0
2009-07-23 13:45:00,26.4,26.42,26.4,26.41,8300.0,23.4407,23.4584,23.4407,23.4495,8300.0
2009-07-23 13:50:00,26.4,26.46,26.38,26.44,6600.0,23.4407,23.4939,23.4229,23.4762,6600.0
2009-07-23 13:55:00,26.45,26.46,26.43,26.44,3000.0,23.4851,23.4939,23.4673,23.4762,3000.0
2009-07-23 14:00:00,26.44,26.44,26.42,26.42,1100.0,23.4762,23.4762,23.4584,23.4584,1100.0
2009-07-23 14:05:00,26.42,26.42,26.37,26.37,2600.0,23.4584,23.4584,23.414,23.414,2600.0
2009-07-23 14:10:00,26.37,26.37,26.32,26.32,3500.0,23.414,23.414,23.3696,23.3696,3500.0
2009-07-23 14:15:00,26.31,26.31,26.28,26.3,1700.0,23.3608,23.3608,23.3341,23.3519,1700.0
2009-07-23 14:20:00,26.3,26.3,26.26,26.27,3600.0,23.3519,23.3519,23.3164,23.3252,3600.0
2009-07-23 14:25:00,26.26,26.35,26.26,26.35,10500.0,23.3164,23.3963,23.3164,23.3963,10500.0
2009-07-23 14:30:00,26.36,26.39,26.34,26.38,5500.0,23.4052,23.4318,23.3874,23.4229,5500.0
2009-07-23 14:35:00,26.39,26.41,26.37,26.39,6000.0,23.4318,23.4495,23.414,23.4318,6000.0
2009-07-23 14:40:00,26.38,26.4,26.37,26.38,8200.0,23.4229,23.4407,23.414,23.4229,8200.0
2009-07-23 14:45:00,26.4,26.49,26.39,26.48,7500.0,23.4407,23.5206,23.4318,23.5117,7500.0
2009-07-23 14:50:00,26.47,26.49,26.47,26.47,2900.0,23.5028,23.5206,23.5028,23.5028,2900.0
2009-07-23 14:55:00,26.47,26.48,26.47,26.48,7800.0,23.5028,23.5117,23.5028,23.5117,7800.0
2009-07-23 15:00:00,26.48,26.5,26.48,26.49,8100.0,23.5117,23.5295,23.5117,23.5206,8100.0
2009-07-23 15:05:00,26.49,26.51,26.48,26.5,15200.0,23.5206,23.5383,23.5117,23.5295,15200.0
2009-07-23 15:10:00,26.5,26.5,26.44,26.5,26800.0,23.5295,23.5295,23.4762,23.5295,26800.0
2009-07-23 15:15:00,26.5,26.5,26.46,26.48,23700.0,23.5295,23.5295,23.4939,23.5117,23700.0
2009-07-23 15:20:00,26.5,26.5,26.46,26.48,8500.0,23.5295,23.5295,23.4939,23.5117,8500.0
2009-07-23 15:25:00,26.48,26.5,26.47,26.48,31000.0,23.5117,23.5295,23.5028,23.5117,31000.0
2009-07-23 15:30:00,26.48,26.48,26.4,26.45,14200.0,23.5117,23.5117,23.4407,23.4851,14200.0
2009-07-23 15:35:00,26.43,26.48,26.41,26.43,10800.0,23.4673,23.5117,23.4495,23.4673,10800.0
2009-07-23 15:40:00,26.42,26.48,26.41,26.48,11900.0,23.4584,23.5117,23.4495,23.5117,11900.0
2009-07-23 15:45:00,26.48,26.49,26.46,26.48,33200.0,23.5117,23.5206,23.4939,23.5117,33200.0
2009-07-23 15:50:00,26.49,26.5,26.47,26.5,50300.0,23.5206,23.5295,23.5028,23.5295,50300.0
2009-07-23 15:55:00,26.49,26.5,26.42,26.48,64100.0,23.5206,23.5295,23.4584,23.5117,64100.0
2009-07-24 09:30:00,26.47,26.47,25.78,25.78,3200.0,23.5028,23.5028,22.8902,22.8902,3200.0
2009-07-24 09:35:00,25.89,26.23,25.88,26.23,3300.0,22.9878,23.2897,22.979,23.2897,3300.0
2009-07-24 09:40:00,26.27,26.56,26.27,26.54,6700.0,23.3252,23.5827,23.3252,23.565,6700.0
2009-07-24 09:45:00,26.51,26.56,26.31,26.31,4200.0,23.5383,23.5827,23.3608,23.3608,4200.0
2009-07-24 09:50:00,26.32,26.34,26.26,26.34,2900.0,23.3696,23.3874,23.3164,23.3874,2900.0
2009-07-24 09:55:00,26.37,26.43,26.31,26.34,3100.0,23.414,23.4673,23.3608,23.3874,3100.0
2009-07-24 10:00:00,26.33,26.4,26.32,26.4,2200.0,23.3785,23.4407,23.3696,23.4407,2200.0
2009-07-24 10:05:00,26.4,26.44,26.39,26.39,1900.0,23.4407,23.4762,23.4318,23.4318,1900.0
2009-07-24 10:10:00,26.41,26.41,26.41,26.41,500.0,23.4495,23.4495,23.4495,23.4495,500.0
2009-07-24 10:15:00,26.4,26.48,26.37,26.47,5300.0,23.4407,23.5117,23.414,23.5028,5300.0
2009-07-24 10:20:00,26.47,26.49,26.44,26.47,3600.0,23.5028,23.5206,23.4762,23.5028,3600.0
2009-07-24 10:25:00,26.47,26.5,26.47,26.5,8000.0,23.5028,23.5295,23.5028,23.5295,8000.0
2009-07-24 10:30:00,26.5,26.5,26.49,26.49,2400.0,23.5295,23.5295,23.5206,23.5206,2400.0
2009-07-24 10:35:00,26.5,26.5,26.44,26.45,3500.0,23.5295,23.5295,23.4762,23.4851,3500.0
2009-07-24 10:40:00,26.46,26.48,26.46,26.47,1600.0,23.4939,23.5117,23.4939,23.5028,1600.0
2009-07-24 10:45:00,26.46,26.5,26.46,26.5,2900.0,23.4939,23.5295,23.4939,23.5295,2900.0
2009-07-24 10:50:00,26.49,26.49,26.44,26.47,4200.0,23.5206,23.5206,23.4762,23.5028,4200.0
2009-07-24 10:55:00,26.48,26.49,26.48,26.49,900.0,23.5117,23.5206,23.5117,23.5206,900.0
2009-07-24 11:00:00,26.49,26.55,26.49,26.55,4400.0,23.5206,23.5739,23.5206,23.5739,4400.0
2009-07-24 11:05:00,26.54,26.54,26.45,26.45,3900.0,23.565,23.565,23.4851,23.4851,3900.0
2009-07-24 11:10:00,26.46,26.47,26.45,26.45,1900.0,23.4939,23.5028,23.4851,23.4851,1900.0
2009-07-24 11:15:00,26.42,26.42,26.38,26.38,500.0,23.4584,23.4584,23.4229,23.4229,500.0
2009-07-24 11:20:00,26.38,26.43,26.37,26.43,4000.0,23.4229,23.4673,23.414,23.4673,4000.0
2009-07-24 11:25:00,26.44,26.45,26.43,26.43,2500.0,23.4762,23.4851,23.4673,23.4673,2500.0
2009-07-24 11:30:00,26.44,26.5,26.44,26.5,1900.0,23.4762,23.5295,23.4762,23.5295,1900.0
2009-07-24 11:35:00,26.5,26.5,26.5,26.5,200.0,23.5295,23.5295,23.5295,23.5295,200.0
2009-07-24 11:40:00,26.49,26.5,26.43,26.43,2200.0,23.5206,23.5295,23.4673,23.4673,2200.0
2009-07-24 11:45:00,26.46,26.46,26.44,26.44,600.0,23.4939,23.4939,23.4762,23.4762,600.0
2009-07-24 11:50:00,26.43,26.44,26.43,26.43,500.0,23.4673,23.4762,23.4673,23.4673,500.0
2009-07-24 11:55:00,26.43,26.47,26.43,26.47,1700.0,23.4673,23.5028,23.4673,23.5028,1700.0
2009-07-24 12:00:00,26.47,26.47,26.46,26.46,500.0,23.5028,23.5028,23.4939,23.4939,500.0
2009-07-24 12:05:00,26.46,26.47,26.46,26.47,1300.0,23.4939,23.5028,23.4939,23.5028,1300.0
2009-07-24 12:10:00,26.46,26.46,26.44,26.44,1700.0,23.4939,23.4939,23.4762,23.4762,1700.0
2009-07-24 12:15:00,26.43,26.43,26.42,26.42,500.0,23.4673,23.4673,23.4584,23.4584,500.0
2009-07-24 12:20:00,26.39,26.39,26.37,26.37,400.0,23.4318,23.4318,23.414,23.414,400.0
2009-07-24 12:25:00,26.37,26.49,26.37,26.48,4500.0,23.414,23.5206,23.414,23.5117,4500.0
2009-07-24 12:30:00,26.48,26.49,26.48,26.49,300.0,23.5117,23.5206,23.5117,23.5206,300.0
2009-07-24 12:35:00,26.49,26.49,26.49,26.49,100.0,23.5206,23.5206,23.5206,23.5206,100.0
2009-07-24 12:40:00,26.48,26.49,26.48,26.48,600.0,23.5117,23.5206,23.5117,23.5117,600.0
2009-07-24 12:45:00,26.47,26.5,26.45,26.5,4300.0,23.5028,23.5295,23.4851,23.5295,4300.0
2009-07-24 12:50:00,26.5,26.51,26.5,26.5,2700.0,23.5295,23.5383,23.5295,23.5295,2700.0
2009-07-24 12:55:00,26.5,26.51,26.49,26.49,1300.0,23.5295,23.5383,23.5206,23.5206,1300.0
2009-07-24 13:00:00,26.49,26.5,26.48,26.5,1100.0,23.5206,23.5295,23.5117,23.5295,1100.0
2009-07-24 13:05:00,26.49,26.5,26.49,26.5,300.0,23.5206,23.5295,23.5206,23.5295,300.0
2009-07-24 13:10:00,26.49,26.52,26.49,26.51,2600.0,23.5206,23.5472,23.5206,23.5383,2600.0
2009-07-24 13:15:00,26.52,26.52,26.51,26.51,1300.0,23.5472,23.5472,23.5383,23.5383,1300.0
2009-07-24 13:20:00,26.51,26.51,26.49,26.5,11000.0,23.5383,23.5383,23.5206,23.5295,11000.0
2009-07-24 13:25:00,26.49,26.5,26.49,26.5,400.0,23.5206,23.5295,23.5206,23.5295,400.0
2009-07-24 13:30:00,26.5,26.5,26.48,26.48,3000.0,23.5295,23.5295,23.5117,23.5117,3000.0
2009-07-24 13:35:00,26.47,26.47,26.42,26.42,2700.0,23.5028,23.5028,23.4584,23.4584,2700.0
2009-07-24 13:40:00,26.43,26.46,26.43,26.46,1100.0,23.4673,23.4939,23.4673,23.4939,1100.0
2009-07-24 13:45:00,26.46,26.46,26.45,26.46,900.0,23.4939,23.4939,23.4851,23.4939,900.0
2009-07-24 13:50:00,26.46,26.47,26.46,26.46,1000.0,23.4939,23.5028,23.4939,23.4939,1000.0
2009-07-24 13:55:00,26.47,26.47,26.45,26.47,1200.0,23.5028,23.5028,23.4851,23.5028,1200.0
2009-07-24 14:00:00,26.47,26.47,26.46,26.46,500.0,23.5028,23.5028,23.4939,23.4939,500.0
2009-07-24 14:05:00,26.47,26.47,26.46,26.46,500.0,23.5028,23.5028,23.4939,23.4939,500.0
2009-07-24 14:10:00,26.47,26.48,26.46,26.48,1200.0,23.5028,23.5117,23.4939,23.5117,1200.0
2009-07-24 14:15:00,26.48,26.48,26.45,26.45,1000.0,23.5117,23.5117,23.4851,23.4851,1000.0
2009-07-24 14:20:00,26.46,26.46,26.44,26.45,1400.0,23.4939,23.4939,23.4762,23.4851,1400.0
2009-07-24 14:25:00,26.44,26.47,26.42,26.46,1300.0,23.4762,23.5028,23.4584,23.4939,1300.0
2009-07-24 14:30:00,26.46,26.46,26.43,26.46,2300.0,23.4939,23.4939,23.4673,23.4939,2300.0
2009-07-24 14:35:00,26.45,26.45,26.44,26.45,700.0,23.4851,23.4851,23.4762,23.4851,700.0
2009-07-24 14:40:00,26.44,26.5,26.44,26.5,6300.0,23.4762,23.5295,23.4762,23.5295,6300.0
2009-07-24 14:45:00,26.49,26.5,26.48,26.5,11400.0,23.5206,23.5295,23.5117,23.5295,11400.0
2009-07-24 14:50:00,26.49,26.49,26.42,26.42,2500.0,23.5206,23.5206,23.4584,23.4584,2500.0
2009-07-24 14:55:00,26.43,26.43,26.39,26.4,1400.0,23.4673,23.4673,23.4318,23.4407,1400.0
2009-07-24 15:00:00,26.4,26.4,26.39,26.39,3200.0,23.4407,23.4407,23.4318,23.4318,3200.0
2009-07-24 15:05:00,26.4,26.4,26.39,26.4,1400.0,23.4407,23.4407,23.4318,23.4407,1400.0
2009-07-24 15:10:00,26.39,26.4,26.38,26.39,1300.0,23.4318,23.4407,23.4229,23.4318,1300.0
2009-07-24 15:15:00,26.39,26.4,26.35,26.35,1200.0,23.4318,23.4407,23.3963,23.3963,1200.0
2009-07-24 15:20:00,26.33,26.36,26.33,26.35,3700.0,23.3785,23.4052,23.3785,23.3963,3700.0
2009-07-24 15:25:00,26.35,26.44,26.35,26.44,3500.0,23.3963,23.4762,23.3963,23.4762,3500.0
2009-07-24 15:30:00,26.44,26.44,26.4,26.4,3300.0,23.4762,23.4762,23.4407,23.4407,3300.0
2009-07-24 15:35:00,26.4,26.42,26.4,26.42,2000.0,23.4407,23.4584,23.4407,23.4584,2000.0
2009-07-24 15:40:00,26.42,26.45,26.41,26.45,2800.0,23.4584,23.4851,23.4495,23.4851,2800.0
2009-07-24 15:45:00,26.46,26.49,26.44,26.46,3900.0,23.4939,23.5206,23.4762,23.4939,3900.0
2009-07-24 15:50:00,26.45,26.47,26.45,26.45,2300.0,23.4851,23.5028,23.4851,23.4851,2300.0
2009-07-24 15:55:00,26.45,26.46,26.4,26.41,11100.0,23.4851,23.4939,23.4407,23.4495,11100.0
2009-07-27 09:30:00,26.21,26.48,26.07,26.07,3300.0,23.272,23.5117,23.1477,23.1477,3300.0
2009-07-27 09:35:00,26.07,26.17,26.0,26.17,3800.0,23.1477,23.2365,23.0855,23.2365,3800.0
2009-07-27 09:40:00,26.17,26.34,26.15,26.34,2800.0,23.2365,23.3874,23.2187,23.3874,2800.0
2009-07-27 09:45:00,26.34,26.36,26.33,26.36,900.0,23.3874,23.4052,23.3785,23.4052,900.0
2009-07-27 09:50:00,26.36,26.4,26.28,26.32,7500.0,23.4052,23.4407,23.3341,23.3696,7500.0
2009-07-27 09:55:00,26.3,26.33,26.26,26.33,1900.0,23.3519,23.3785,23.3164,23.3785,1900.0
2009-07-27 10:00:00,26.37,26.5,26.37,26.5,3500.0,23.414,23.5295,23.414,23.5295,3500.0
2009-07-27 10:05:00,26.48,26.48,26.4,26.4,2200.0,23.5117,23.5117,23.4407,23.4407,2200.0
2009-07-27 10:10:00,26.39,26.43,26.31,26.32,2900.0,23.4318,23.4673,23.3608,23.3696,2900.0
2009-07-27 10:15:00,26.31,26.35,26.31,26.35,400.0,23.3608,23.3963,23.3608,23.3963,400.0
2009-07-27 10:20:00,26.3,26.33,26.3,26.33,200.0,23.3519,23.3785,23.3519,23.3785,200.0
2009-07-27 10:25:00,26.34,26.34,26.33,26.33,1500.0,23.3874,23.3874,23.3785,23.3785,1500.0
2009-07-27 10:30:00,26.3,26.31,26.3,26.31,900.0,23.3519,23.3608,23.3519,23.3608,900.0
2009-07-27 10:35:00,26.31,26.31,26.28,26.28,300.0,23.3608,23.3608,23.3341,23.3341,300.0
2009-07-27 10:40:00,26.3,26.3,26.28,26.29,1000.0,23.3519,23.3519,23.3341,23.343,1000.0
2009-07-27 10:45:00,26.28,26.41,26.28,26.41,2200.0,23.3341,23.4495,23.3341,23.4495,2200.0
2009-07-27 10:50:00,26.42,26.46,26.41,26.46,3200.0,23.4584,23.4939,23.4495,23.4939,3200.0
2009-07-27 10:55:00,26.46,26.52,26.43,26.51,11600.0,23.4939,23.5472,23.4673,23.5383,11600.0
2009-07-27 11:00:00,26.5,26.59,26.49,26.59,4800.0,23.5295,23.6094,23.5206,23.6094,4800.0
2009-07-27 11:05:00,26.57,26.59,26.55,26.55,2500.0,23.5916,23.6094,23.5739,23.5739,2500.0
2009-07-27 11:10:00,26.56,26.56,26.44,26.44,2300.0,23.5827,23.5827,23.4762,23.4762,2300.0
2009-07-27 11:15:00,26.41,26.42,26.39,26.39,600.0,23.4495,23.4584,23.4318,23.4318,600.0
2009-07-27 11:20:00,26.41,26.44,26.41,26.44,1200.0,23.4495,23.4762,23.4495,23.4762,1200.0
2009-07-27 11:25:00,26.44,26.44,26.43,26.44,500.0,23.4762,23.4762,23.4673,23.4762,500.0
2009-07-27 11:30:00,26.44,26.48,26.44,26.48,600.0,23.4762,23.5117,23.4762,23.5117,600.0
2009-07-27 11:35:00,26.49,26.49,26.47,26.47,2300.0,23.5206,23.5206,23.5028,23.5028,2300.0
2009-07-27 11:40:00,26.45,26.47,26.45,26.46,700.0,23.4851,23.5028,23.4851,23.4939,700.0
2009-07-27 11:45:00,26.47,26.49,26.45,26.45,800.0,23.5028,23.5206,23.4851,23.4851,800.0
2009-07-27 11:50:00,26.45,26.45,26.44,26.44,1200.0,23.4851,23.4851,23.4762,23.4762,1200.0
2009-07-27 11:55:00,26.44,26.44,26.38,26.38,900.0,23.4762,23.4762,23.4229,23.4229,900.0
2009-07-27 12:00:00,26.38,26.38,26.38,26.38,0.0,23.4229,23.4229,23.4229,23.4229,0.0
2009-07-27 12:05:00,26.38,26.38,26.34,26.37,700.0,23.4229,23.4229,23.3874,23.414,700.0
2009-07-27 12:10:00,26.37,26.37,26.33,26.36,900.0,23.414,23.414,23.3785,23.4052,900.0
2009-07-27 12:15:00,26.37,26.4,26.37,26.39,1800.0,23.414,23.4407,23.414,23.4318,1800.0
2009-07-27 12:20:00,26.4,26.4,26.31,26.32,2200.0,23.4407,23.4407,23.3608,23.3696,2200.0
2009-07-27 12:25:00,26.29,26.29,26.24,26.24,1400.0,23.343,23.343,23.2986,23.2986,1400.0
2009-07-27 12:30:00,26.24,26.29,26.24,26.26,1600.0,23.2986,23.343,23.2986,23.3164,1600.0
2009-07-27 12:35:00,26.26,26.26,26.24,26.24,1200.0,23.3164,23.3164,23.2986,23.2986,1200.0
2009-07-27 12:40:00,26.25,26.27,26.24,26.25,1800.0,23.3075,23.3252,23.2986,23.3075,1800.0
2009-07-27 12:45:00,26.25,26.25,26.25,26.25,0.0,23.3075,23.3075,23.3075,23.3075,0.0
2009-07-27 12:50:00,26.24,26.25,26.24,26.25,300.0,23.2986,23.3075,23.2986,23.3075,300.0
2009-07-27 12:55:00,26.25,26.26,26.25,26.25,700.0,23.3075,23.3164,23.3075,23.3075,700.0
2009-07-27 13:00:00,26.25,26.25,26.24,26.25,400.0,23.3075,23.3075,23.2986,23.3075,400.0
2009-07-27 13:05:00,26.26,26.31,26.26,26.31,1800.0,23.3164,23.3608,23.3164,23.3608,1800.0
2009-07-27 13:10:00,26.34,26.34,26.32,26.32,500.0,23.3874,23.3874,23.3696,23.3696,500.0
2009-07-27 13:15:00,26.32,26.33,26.32,26.33,500.0,23.3696,23.3785,23.3696,23.3785,500.0
2009-07-27 13:20:00,26.33,26.33,26.32,26.33,700.0,23.3785,23.3785,23.3696,23.3785,700.0
2009-07-27 13:25:00,26.34,26.35,26.33,26.35,300.0,23.3874,23.3963,23.3785,23.3963,300.0
2009-07-27 13:30:00,26.35,26.35,26.35,26.35,200.0,23.3963,23.3963,23.3963,23.3963,200.0
2009-07-27 13:35:00,26.36,26.37,26.36,26.37,900.0,23.4052,23.414,23.4052,23.414,900.0
2009-07-27 13:40:00,26.37,26.44,26.37,26.44,1500.0,23.414,23.4762,23.414,23.4762,1500.0
2009-07-27 13:45:00,26.44,26.44,26.42,26.44,900.0,23.4762,23.4762,23.4584,23.4762,900.0
2009-07-27 13:50:00,26.44,26.45,26.44,26.45,600.0,23.4762,23.4851,23.4762,23.4851,600.0
2009-07-27 13:55:00,26.46,26.46,26.45,26.45,400.0,23.4939,23.4939,23.4851,23.4851,400.0
2009-07-27 14:00:00,26.45,26.45,26.42,26.42,6600.0,23.4851,23.4851,23.4584,23.4584,6600.0
2009-07-27 14:05:00,26.42,26.42,26.39,26.39,1300.0,23.4584,23.4584,23.4318,23.4318,1300.0
2009-07-27 14:10:00,26.39,26.39,26.39,26.39,100.0,23.4318,23.4318,23.4318,23.4318,100.0
2009-07-27 14:15:00,26.39,26.4,26.39,26.39,700.0,23.4318,23.4407,23.4318,23.4318,700.0
2009-07-27 14:20:00,26.4,26.4,26.39,26.39,1300.0,23.4407,23.4407,23.4318,23.4318,1300.0
2009-07-27 14:25:00,26.38,26.38,26.35,26.38,2200.0,23.4229,23.4229,23.3963,23.4229,2200.0
2009-07-27 14:30:00,26.4,26.4,26.39,26.39,300.0,23.4407,23.4407,23.4318,23.4318,300.0
2009-07-27 14:35:00,26.39,26.42,26.39,26.42,1000.0,23.4318,23.4584,23.4318,23.4584,1000.0
2009-07-27 14:40:00,26.44,26.44,26.39,26.4,26800.0,23.4762,23.4762,23.4318,23.4407,26800.0
2009-07-27 14:45:00,26.4,26.4,26.38,26.38,1600.0,23.4407,23.4407,23.4229,23.4229,1600.0
2009-07-27 14:50:00,26.39,26.39,26.37,26.38,2200.0,23.4318,23.4318,23.414,23.4229,2200.0
2009-07-27 14:55:00,26.39,26.39,26.38,26.38,600.0,23.4318,23.4318,23.4229,23.4229,600.0
2009-07-27 15:00:00,26.38,26.39,26.36,26.38,1700.0,23.4229,23.4318,23.4052,23.4229,1700.0
2009-07-27 15:05:00,26.37,26.41,26.37,26.41,3100.0,23.414,23.4495,23.414,23.4495,3100.0
2009-07-27 15:10:00,26.39,26.4,26.38,26.39,1600.0,23.4318,23.4407,23.4229,23.4318,1600.0
2009-07-27 15:15:00,26.38,26.39,26.35,26.36,4300.0,23.4229,23.4318,23.3963,23.4052,4300.0
2009-07-27 15:20:00,26.35,26.37,26.32,26.32,2100.0,23.3963,23.414,23.3696,23.3696,2100.0
2009-07-27 15:25:00,26.31,26.34,26.3,26.33,3000.0,23.3608,23.3874,23.3519,23.3785,3000.0
2009-07-27 15:30:00,26.34,26.35,26.3,26.3,3100.0,23.3874,23.3963,23.3519,23.3519,3100.0
2009-07-27 15:35:00,26.3,26.31,26.26,26.26,2400.0,23.3519,23.3608,23.3164,23.3164,2400.0
2009-07-27 15:40:00,26.27,26.38,26.27,26.36,10000.0,23.3252,23.4229,23.3252,23.4052,10000.0
2009-07-27 15:45:00,26.35,26.37,26.34,26.35,16500.0,23.3963,23.414,23.3874,23.3963,16500.0
2009-07-27 15:50:00,26.37,26.44,26.37,26.41,7900.0,23.414,23.4762,23.414,23.4495,7900.0
2009-07-27 15:55:00,26.41,26.5,26.4,26.45,21600.0,23.4495,23.5295,23.4407,23.4851,21600.0
2009-07-28 09:30:00,26.56,26.75,26.52,26.67,27600.0,23.5827,23.7514,23.5472,23.6804,27600.0
2009-07-28 09:35:00,26.69,26.69,26.46,26.47,3900.0,23.6982,23.6982,23.4939,23.5028,3900.0
2009-07-28 09:40:00,26.45,26.49,26.45,26.49,1800.0,23.4851,23.5206,23.4851,23.5206,1800.0
2009-07-28 09:45:00,26.49,26.52,26.41,26.43,9600.0,23.5206,23.5472,23.4495,23.4673,9600.0
2009-07-28 09:50:00,26.41,26.44,26.38,26.4,30300.0,23.4495,23.4762,23.4229,23.4407,30300.0
2009-07-28 09:55:00,26.39,26.54,26.39,26.48,4400.0,23.4318,23.565,23.4318,23.5117,4400.0
2009-07-28 10:00:00,26.47,26.47,26.36,26.38,3200.0,23.5028,23.5028,23.4052,23.4229,3200.0
2009-07-28 10:05:00,26.41,26.41,26.31,26.32,1500.0,23.4495,23.4495,23.3608,23.3696,1500.0
2009-07-28 10:10:00,26.29,26.36,26.29,26.32,2800.0,23.343,23.4052,23.343,23.3696,2800.0
2009-07-28 10:15:00,26.34,26.37,26.33,26.37,6200.0,23.3874,23.414,23.3785,23.414,6200.0
2009-07-28 10:20:00,26.37,26.42,26.34,26.34,5300.0,23.414,23.4584,23.3874,23.3874,5300.0
2009-07-28 10:25:00,26.34,26.35,26.33,26.35,4100.0,23.3874,23.3963,23.3785,23.3963,4100.0
2009-07-28 10:30:00,26.35,26.37,26.33,26.37,7700.0,23.3963,23.414,23.3785,23.414,7700.0
2009-07-28 10:35:00,26.37,26.4,26.37,26.4,4600.0,23.414,23.4407,23.414,23.4407,4600.0
2009-07-28 10:40:00,26.4,26.4,26.37,26.39,3600.0,23.4407,23.4407,23.414,23.4318,3600.0
2009-07-28 10:45:00,26.38,26.41,26.37,26.38,2000.0,23.4229,23.4495,23.414,23.4229,2000.0
2009-07-28 10:50:00,26.38,26.38,26.34,26.35,4900.0,23.4229,23.4229,23.3874,23.3963,4900.0
2009-07-28 10:55:00,26.37,26.38,26.34,26.35,1400.0,23.414,23.4229,23.3874,23.3963,1400.0
2009-07-28 11:00:00,26.35,26.37,26.31,26.37,2500.0,23.3963,23.414,23.3608,23.414,2500.0
2009-07-28 11:05:00,26.37,26.38,26.36,26.36,2700.0,23.414,23.4229,23.4052,23.4052,2700.0
2009-07-28 11:10:00,26.36,26.37,26.35,26.37,1100.0,23.4052,23.414,23.3963,23.414,1100.0
2009-07-28 11:15:00,26.37,26.38,26.36,26.37,1100.0,23.414,23.4229,23.4052,23.414,1100.0
2009-07-28 11:20:00,26.38,26.38,26.34,26.34,1600.0,23.4229,23.4229,23.3874,23.3874,1600.0
2009-07-28 11:25:00,26.35,26.36,26.33,26.34,800.0,23.3963,23.4052,23.3785,23.3874,800.0
2009-07-28 11:30:00,26.34,26.34,26.26,26.28,2500.0,23.3874,23.3874,23.3164,23.3341,2500.0
2009-07-28 11:35:00,26.28,26.28,26.14,26.15,3600.0,23.3341,23.3341,23.2098,23.2187,3600.0
2009-07-28 11:40:00,26.15,26.18,26.14,26.18,3100.0,23.2187,23.2453,23.2098,23.2453,3100.0
2009-07-28 11:45:00,26.19,26.24,26.19,26.24,2100.0,23.2542,23.2986,23.2542,23.2986,2100.0
2009-07-28 11:50:00,26.24,26.25,26.23,26.25,2400.0,23.2986,23.3075,23.2897,23.3075,2400.0
2009-07-28 11:55:00,26.26,26.3,26.25,26.29,1500.0,23.3164,23.3519,23.3075,23.343,1500.0
2009-07-28 12:00:00,26.27,26.31,26.27,26.28,1800.0,23.3252,23.3608,23.3252,23.3341,1800.0
2009-07-28 12:05:00,26.3,26.31,26.29,26.3,2000.0,23.3519,23.3608,23.343,23.3519,2000.0
2009-07-28 12:10:00,26.31,26.31,26.29,26.3,900.0,23.3608,23.3608,23.343,23.3519,900.0
2009-07-28 12:15:00,26.31,26.31,26.24,26.26,6700.0,23.3608,23.3608,23.2986,23.3164,6700.0
2009-07-28 12:20:00,26.25,26.26,26.25,26.25,1200.0,23.3075,23.3164,23.3075,23.3075,1200.0
2009-07-28 12:25:00,26.25,26.26,26.25,26.26,500.0,23.3075,23.3164,23.3075,23.3164,500.0
2009-07-28 12:30:00,26.27,26.27,26.24,26.24,2600.0,23.3252,23.3252,23.2986,23.2986,2600.0
2009-07-28 12:35:00,26.24,26.25,26.24,26.25,1300.0,23.2986,23.3075,23.2986,23.3075,1300.0
2009-07-28 12:40:00,26.25,26.26,26.25,26.25,700.0,23.3075,23.3164,23.3075,23.3075,700.0
2009-07-28 12:45:00,26.26,26.27,26.25,26.25,2000.0,23.3164,23.3252,23.3075,23.3075,2000.0
2009-07-28 12:50:00,26.25,26.26,26.25,26.26,1200.0,23.3075,23.3164,23.3075,23.3164,1200.0
2009-07-28 12:55:00,26.26,26.26,26.26,26.26,0.0,23.3164,23.3164,23.3164,23.3164,0.0
2009-07-28 13:00:00,26.25,26.25,26.23,26.24,2300.0,23.3075,23.3075,23.2897,23.2986,2300.0
2009-07-28 13:05:00,26.23,26.27,26.23,26.25,2500.0,23.2897,23.3252,23.2897,23.3075,2500.0
2009-07-28 13:10:00,26.28,26.31,26.26,26.3,5200.0,23.3341,23.3608,23.3164,23.3519,5200.0
2009-07-28 13:15:00,26.3,26.3,26.28,26.29,3800.0,23.3519,23.3519,23.3341,23.343,3800.0
2009-07-28 13:20:00,26.31,26.32,26.29,26.31,3200.0,23.3608,23.3696,23.343,23.3608,3200.0
2009-07-28 13:25:00,26.3,26.31,26.29,26.3,3400.0,23.3519,23.3608,23.343,23.3519,3400.0
2009-07-28 13:30:00,26.3,26.3,26.3,26.3,1200.0,23.3519,23.3519,23.3519,23.3519,1200.0
2009-07-28 13:35:00,26.3,26.3,26.3,26.3,1200.0,23.3519,23.3519,23.3519,23.3519,1200.0
2009-07-28 13:40:00,26.3,26.31,26.29,26.3,1900.0,23.3519,23.3608,23.343,23.3519,1900.0
2009-07-28 13:45:00,26.3,26.31,26.29,26.3,2100.0,23.3519,23.3608,23.343,23.3519,2100.0
2009-07-28 13:50:00,26.3,26.31,26.29,26.3,3300.0,23.3519,23.3608,23.343,23.3519,3300.0
2009-07-28 13:55:00,26.3,26.34,26.29,26.34,5400.0,23.3519,23.3874,23.343,23.3874,5400.0
2009-07-28 14:00:00,26.35,26.35,26.32,26.33,3000.0,23.3963,23.3963,23.3696,23.3785,3000.0
2009-07-28 14:05:00,26.34,26.41,26.33,26.41,3000.0,23.3874,23.4495,23.3785,23.4495,3000.0
2009-07-28 14:10:00,26.41,26.46,26.41,26.45,1600.0,23.4495,23.4939,23.4495,23.4851,1600.0
2009-07-28 14:15:00,26.45,26.52,26.45,26.52,3200.0,23.4851,23.5472,23.4851,23.5472,3200.0
2009-07-28 14:20:00,26.52,26.54,26.51,26.54,1900.0,23.5472,23.565,23.5383,23.565,1900.0
2009-07-28 14:25:00,26.55,26.59,26.55,26.57,2300.0,23.5739,23.6094,23.5739,23.5916,2300.0
2009-07-28 14:30:00,26.59,26.6,26.55,26.58,2000.0,23.6094,23.6183,23.5739,23.6005,2000.0
2009-07-28 14:35:00,26.58,26.58,26.54,26.54,4000.0,23.6005,23.6005,23.565,23.565,4000.0
2009-07-28 14:40:00,26.54,26.55,26.49,26.49,3400.0,23.565,23.5739,23.5206,23.5206,3400.0
2009-07-28 14:45:00,26.48,26.49,26.41,26.42,16000.0,23.5117,23.5206,23.4495,23.4584,16000.0
2009-07-28 14:50:00,26.42,26.42,26.34,26.34,9200.0,23.4584,23.4584,23.3874,23.3874,9200.0
2009-07-28 14:55:00,26.33,26.38,26.32,26.37,2900.0,23.3785,23.4229,23.3696,23.414,2900.0
2009-07-28 15:00:00,26.38,26.39,26.37,26.39,2400.0,23.4229,23.4318,23.414,23.4318,2400.0
2009-07-28 15:05:00,26.38,26.39,26.34,26.36,4700.0,23.4229,23.4318,23.3874,23.4052,4700.0
2009-07-28 15:10:00,26.35,26.36,26.34,26.36,4700.0,23.3963,23.4052,23.3874,23.4052,4700.0
2009-07-28 15:15:00,26.34,26.4,26.34,26.39,3200.0,23.3874,23.4407,23.3874,23.4318,3200.0
2009-07-28 15:20:00,26.39,26.42,26.38,26.42,3100.0,23.4318,23.4584,23.4229,23.4584,3100.0
2009-07-28 15:25:00,26.41,26.43,26.4,26.41,4000.0,23.4495,23.4673,23.4407,23.4495,4000.0
2009-07-28 15:30:00,26.41,26.43,26.39,26.42,3700.0,23.4495,23.4673,23.4318,23.4584,3700.0
2009-07-28 15:35:00,26.42,26.45,26.41,26.41,3800.0,23.4584,23.4851,23.4495,23.4495,3800.0
2009-07-28 15:40:00,26.42,26.43,26.37,26.4,11000.0,23.4584,23.4673,23.414,23.4407,11000.0
2009-07-28 15:45:00,26.4,26.41,26.37,26.37,13100.0,23.4407,23.4495,23.414,23.414,13100.0
2009-07-28 15:50:00,26.37,26.41,26.37,26.39,16400.0,23.414,23.4495,23.414,23.4318,16400.0
2009-07-28 15:55:00,26.39,26.4,26.35,26.38,24100.0,23.4318,23.4407,23.3963,23.4229,24100.0
2009-07-29 09:30:00,26.33,26.42,25.71,25.72,3400.0,23.3785,23.4584,22.828,22.8369,3400.0
2009-07-29 09:35:00,25.56,26.01,25.56,25.99,4900.0,22.6948,23.0944,22.6948,23.0766,4900.0
2009-07-29 09:40:00,26.05,26.18,26.03,26.11,5900.0,23.1299,23.2453,23.1121,23.1832,5900.0
2009-07-29 09:45:00,26.13,26.22,26.1,26.1,3700.0,23.2009,23.2808,23.1743,23.1743,3700.0
2009-07-29 09:50:00,26.09,26.09,26.04,26.07,1600.0,23.1654,23.1654,23.121,23.1477,1600.0
2009-07-29 09:55:00,26.07,26.2,26.06,26.17,2500.0,23.1477,23.2631,23.1388,23.2365,2500.0
2009-07-29 10:00:00,26.21,26.21,26.08,26.1,1700.0,23.272,23.272,23.1565,23.1743,1700.0
2009-07-29 10:05:00,26.11,26.13,26.0,26.0,5800.0,23.1832,23.2009,23.0855,23.0855,5800.0
2009-07-29 10:10:00,26.0,26.0,25.92,25.92,3500.0,23.0855,23.0855,23.0145,23.0145,3500.0
2009-07-29 10:15:00,25.93,25.93,25.9,25.9,2600.0,23.0234,23.0234,22.9967,22.9967,2600.0
2009-07-29 10:20:00,25.91,25.98,25.9,25.97,1100.0,23.0056,23.0677,22.9967,23.0589,1100.0
2009-07-29 10:25:00,25.98,26.1,25.98,26.08,3100.0,23.0677,23.1743,23.0677,23.1565,3100.0
2009-07-29 10:30:00,26.08,26.11,26.08,26.1,1300.0,23.1565,23.1832,23.1565,23.1743,1300.0
2009-07-29 10:35:00,26.11,26.11,26.09,26.09,5300.0,23.1832,23.1832,23.1654,23.1654,5300.0
2009-07-29 10:40:00,26.11,26.11,26.06,26.1,2500.0,23.1832,23.1832,23.1388,23.1743,2500.0
2009-07-29 10:45:00,26.09,26.1,26.09,26.09,1300.0,23.1654,23.1743,23.1654,23.1654,1300.0
2009-07-29 10:50:00,26.1,26.1,26.08,26.1,4100.0,23.1743,23.1743,23.1565,23.1743,4100.0
2009-07-29 10:55:00,26.1,26.1,26.07,26.07,1000.0,23.1743,23.1743,23.1477,23.1477,1000.0
2009-07-29 11:00:00,26.08,26.11,26.07,26.09,4300.0,23.1565,23.1832,23.1477,23.1654,4300.0
2009-07-29 11:05:00,26.08,26.12,26.08,26.1,2300.0,23.1565,23.1921,23.1565,23.1743,2300.0
2009-07-29 11:10:00,26.1,26.11,26.09,26.09,1600.0,23.1743,23.1832,23.1654,23.1654,1600.0
2009-07-29 11:15:00,26.1,26.11,26.01,26.01,2600.0,23.1743,23.1832,23.0944,23.0944,2600.0
2009-07-29 11:20:00,26.01,26.01,25.94,25.94,2900.0,23.0944,23.0944,23.0322,23.0322,2900.0
2009-07-29 11:25:00,25.95,26.03,25.95,26.02,1300.0,23.0411,23.1121,23.0411,23.1033,1300.0
2009-07-29 11:30:00,26.03,26.09,26.03,26.09,600.0,23.1121,23.1654,23.1121,23.1654,600.0
2009-07-29 11:35:00,26.08,26.08,26.06,26.06,2100.0,23.1565,23.1565,23.1388,23.1388,2100.0
2009-07-29 11:40:00,26.06,26.08,26.06,26.08,900.0,23.1388,23.1565,23.1388,23.1565,900.0
2009-07-29 11:45:00,26.09,26.09,26.07,26.08,2000.0,23.1654,23.1654,23.1477,23.1565,2000.0
2009-07-29 11:50:00,26.08,26.08,26.07,26.07,300.0,23.1565,23.1565,23.1477,23.1477,300.0
2009-07-29 11:55:00,26.08,26.1,26.08,26.1,800.0,23.1565,23.1743,23.1565,23.1743,800.0
2009-07-29 12:00:00,26.1,26.11,26.1,26.11,3000.0,23.1743,23.1832,23.1743,23.1832,3000.0
2009-07-29 12:05:00,26.11,26.11,26.09,26.09,4500.0,23.1832,23.1832,23.1654,23.1654,4500.0
2009-07-29 12:10:00,26.08,26.09,26.08,26.09,400.0,23.1565,23.1654,23.1565,23.1654,400.0
2009-07-29 12:15:00,26.09,26.11,26.07,26.1,1400.0,23.1654,23.1832,23.1477,23.1743,1400.0
2009-07-29 12:20:00,26.1,26.11,26.06,26.08,2700.0,23.1743,23.1832,23.1388,23.1565,2700.0
2009-07-29 12:25:00,26.1,26.1,26.08,26.08,2300.0,23.1743,23.1743,23.1565,23.1565,2300.0
2009-07-29 12:30:00,26.09,26.09,26.09,26.09,200.0,23.1654,23.1654,23.1654,23.1654,200.0
2009-07-29 12:35:00,26.08,26.11,26.07,26.1,6600.0,23.1565,23.1832,23.1477,23.1743,6600.0
2009-07-29 12:40:00,26.09,26.13,26.07,26.09,4200.0,23.1654,23.2009,23.1477,23.1654,4200.0
2009-07-29 12:45:00,26.11,26.11,26.05,26.05,1600.0,23.1832,23.1832,23.1299,23.1299,1600.0
2009-07-29 12:50:00,26.12,26.13,26.05,26.09,2900.0,23.1921,23.2009,23.1299,23.1654,2900.0
2009-07-29 12:55:00,26.05,26.07,26.05,26.07,500.0,23.1299,23.1477,23.1299,23.1477,500.0
2009-07-29 13:00:00,26.07,26.08,25.99,26.06,3800.0,23.1477,23.1565,23.0766,23.1388,3800.0
2009-07-29 13:05:00,26.06,26.1,26.06,26.1,3300.0,23.1388,23.1743,23.1388,23.1743,3300.0
2009-07-29 13:10:00,26.09,26.13,26.08,26.1,121700.0,23.1654,23.2009,23.1565,23.1743,121700.0
2009-07-29 13:15:00,26.09,26.1,26.04,26.07,11100.0,23.1654,23.1743,23.121,23.1477,11100.0
2009-07-29 13:20:00,26.07,26.08,26.05,26.06,2200.0,23.1477,23.1565,23.1299,23.1388,2200.0
2009-07-29 13:25:00,26.07,26.07,26.03,26.05,3100.0,23.1477,23.1477,23.1121,23.1299,3100.0
2009-07-29 13:30:00,26.04,26.06,25.99,26.0,8200.0,23.121,23.1388,23.0766,23.0855,8200.0
2009-07-29 13:35:00,26.0,26.01,25.96,25.99,5500.0,23.0855,23.0944,23.05,23.0766,5500.0
2009-07-29 13:40:00,26.0,26.0,25.99,26.0,7500.0,23.0855,23.0855,23.0766,23.0855,7500.0
2009-07-29 13:45:00,26.0,26.05,26.0,26.05,1900.0,23.0855,23.1299,23.0855,23.1299,1900.0
2009-07-29 13:50:00,26.08,26.1,26.03,26.04,6600.0,23.1565,23.1743,23.1121,23.121,6600.0
2009-07-29 13:55:00,26.04,26.05,26.0,26.0,18900.0,23.121,23.1299,23.0855,23.0855,18900.0
2009-07-29 14:00:00,25.99,26.0,25.97,26.0,2100.0,23.0766,23.0855,23.0589,23.0855,2100.0
2009-07-29 14:05:00,26.0,26.0,25.99,26.0,4200.0,23.0855,23.0855,23.0766,23.0855,4200.0
2009-07-29 14:10:00,25.99,26.02,25.99,26.0,5000.0,23.0766,23.1033,23.0766,23.0855,5000.0
2009-07-29 14:15:00,26.0,26.0,25.99,25.99,4500.0,23.0855,23.0855,23.0766,23.0766,4500.0
2009-07-29 14:20:00,26.0,26.0,26.0,26.0,1500.0,23.0855,23.0855,23.0855,23.0855,1500.0
2009-07-29 14:25:00,26.0,26.01,26.0,26.0,5500.0,23.0855,23.0944,23.0855,23.0855,5500.0
2009-07-29 14:30:00,26.0,26.01,26.0,26.0,3300.0,23.0855,23.0944,23.0855,23.0855,3300.0
2009-07-29 14:35:00,26.0,26.01,25.99,26.0,10700.0,23.0855,23.0944,23.0766,23.0855,10700.0
2009-07-29 14:40:00,26.0,26.0,26.0,26.0,1800.0,23.0855,23.0855,23.0855,23.0855,1800.0
2009-07-29 14:45:00,26.0,26.01,26.0,26.0,1900.0,23.0855,23.0944,23.0855,23.0855,1900.0
2009-07-29 14:50:00,26.0,26.01,26.0,26.0,2700.0,23.0855,23.0944,23.0855,23.0855,2700.0
2009-07-29 14:55:00,26.01,26.01,25.99,26.0,2000.0,23.0944,23.0944,23.0766,23.0855,2000.0
2009-07-29 15:00:00,26.0,26.01,26.0,26.0,3800.0,23.0855,23.0944,23.0855,23.0855,3800.0
2009-07-29 15:05:00,26.0,26.01,26.0,26.0,3100.0,23.0855,23.0944,23.0855,23.0855,3100.0
2009-07-29 15:10:00,26.0,26.03,25.99,26.03,5200.0,23.0855,23.1121,23.0766,23.1121,5200.0
2009-07-29 15:15:00,26.03,26.09,26.03,26.09,4300.0,23.1121,23.1654,23.1121,23.1654,4300.0
2009-07-29 15:20:00,26.11,26.23,26.11,26.23,5600.0,23.1832,23.2897,23.1832,23.2897,5600.0
2009-07-29 15:25:00,26.22,26.32,26.22,26.32,10100.0,23.2808,23.3696,23.2808,23.3696,10100.0
2009-07-29 15:30:00,26.33,26.33,26.26,26.3,10100.0,23.3785,23.3785,23.3164,23.3519,10100.0
2009-07-29 15:35:00,26.29,26.39,26.29,26.39,11600.0,23.343,23.4318,23.343,23.4318,11600.0
2009-07-29 15:40:00,26.39,26.42,26.38,26.41,10200.0,23.4318,23.4584,23.4229,23.4495,10200.0
2009-07-29 15:45:00,26.42,26.48,26.42,26.48,14800.0,23.4584,23.5117,23.4584,23.5117,14800.0
2009-07-29 15:50:00,26.48,26.48,26.36,26.41,15600.0,23.5117,23.5117,23.4052,23.4495,15600.0
2009-07-29 15:55:00,26.4,26.44,26.32,26.37,27000.0,23.4407,23.4762,23.3696,23.414,27000.0
2009-07-30 09:30:00,26.87,27.0,26.36,26.36,9600.0,23.858,23.9734,23.4052,23.4052,9600.0
2009-07-30 09:35:00,26.36,26.91,26.36,26.69,10300.0,23.4052,23.8935,23.4052,23.6982,10300.0
2009-07-30 09:40:00,26.71,26.75,26.58,26.74,3500.0,23.7159,23.7514,23.6005,23.7426,3500.0
2009-07-30 09:45:00,26.76,26.83,26.68,26.83,4000.0,23.7603,23.8225,23.6893,23.8225,4000.0
2009-07-30 09:50:00,26.83,26.89,26.82,26.84,2600.0,23.8225,23.8757,23.8136,23.8313,2600.0
2009-07-30 09:55:00,26.84,26.84,26.79,26.82,3000.0,23.8313,23.8313,23.787,23.8136,3000.0
2009-07-30 10:00:00,26.86,26.89,26.8,26.89,5000.0,23.8491,23.8757,23.7958,23.8757,5000.0
2009-07-30 10:05:00,26.88,27.0,26.88,27.0,2700.0,23.8669,23.9734,23.8669,23.9734,2700.0
2009-07-30 10:10:00,27.0,27.05,26.92,26.92,2300.0,23.9734,24.0178,23.9024,23.9024,2300.0
2009-07-30 10:15:00,26.92,27.05,26.92,27.04,4800.0,23.9024,24.0178,23.9024,24.0089,4800.0
2009-07-30 10:20:00,27.05,27.12,27.02,27.05,6400.0,24.0178,24.08,23.9912,24.0178,6400.0
2009-07-30 10:25:00,27.05,27.05,27.03,27.03,1300.0,24.0178,24.0178,24.0,24.0,1300.0
2009-07-30 10:30:00,27.02,27.13,27.02,27.13,5600.0,23.9912,24.0888,23.9912,24.0888,5600.0
2009-07-30 10:35:00,27.11,27.34,27.11,27.34,8000.0,24.0711,24.2753,24.0711,24.2753,8000.0
2009-07-30 10:40:00,27.34,27.35,27.26,27.27,5000.0,24.2753,24.2842,24.2043,24.2131,5000.0
2009-07-30 10:45:00,27.26,27.29,27.22,27.29,4100.0,24.2043,24.2309,24.1688,24.2309,4100.0
2009-07-30 10:50:00,27.3,27.34,27.29,27.32,3500.0,24.2398,24.2753,24.2309,24.2575,3500.0
2009-07-30 10:55:00,27.32,27.34,27.32,27.33,2800.0,24.2575,24.2753,24.2575,24.2664,2800.0
2009-07-30 11:00:00,27.34,27.43,27.33,27.36,6200.0,24.2753,24.3552,24.2664,24.2931,6200.0
2009-07-30 11:05:00,27.36,27.37,27.32,27.33,3800.0,24.2931,24.3019,24.2575,24.2664,3800.0
2009-07-30 11:10:00,27.32,27.35,27.31,27.35,2000.0,24.2575,24.2842,24.2487,24.2842,2000.0
2009-07-30 11:15:00,27.34,27.38,27.34,27.38,5100.0,24.2753,24.3108,24.2753,24.3108,5100.0
2009-07-30 11:20:00,27.37,27.42,27.33,27.42,7700.0,24.3019,24.3463,24.2664,24.3463,7700.0
2009-07-30 11:25:00,27.41,27.42,27.35,27.36,4900.0,24.3375,24.3463,24.2842,24.2931,4900.0
2009-07-30 11:30:00,27.35,27.37,27.34,27.34,8600.0,24.2842,24.3019,24.2753,24.2753,8600.0
2009-07-30 11:35:00,27.35,27.35,27.34,27.35,2200.0,24.2842,24.2842,24.2753,24.2842,2200.0
2009-07-30 11:40:00,27.35,27.39,27.34,27.37,10200.0,24.2842,24.3197,24.2753,24.3019,10200.0
2009-07-30 11:45:00,27.36,27.46,27.35,27.46,7800.0,24.2931,24.3818,24.2842,24.3818,7800.0
2009-07-30 11:50:00,27.42,27.42,27.36,27.4,5100.0,24.3463,24.3463,24.2931,24.3286,5100.0
2009-07-30 11:55:00,27.38,27.43,27.37,27.43,8000.0,24.3108,24.3552,24.3019,24.3552,8000.0
2009-07-30 12:00:00,27.44,27.44,27.39,27.4,4100.0,24.3641,24.3641,24.3197,24.3286,4100.0
2009-07-30 12:05:00,27.4,27.45,27.4,27.4,2900.0,24.3286,24.373,24.3286,24.3286,2900.0
2009-07-30 12:10:00,27.4,27.45,27.4,27.45,8500.0,24.3286,24.373,24.3286,24.373,8500.0
2009-07-30 12:15:00,27.45,27.47,27.43,27.44,2300.0,24.373,24.3907,24.3552,24.3641,2300.0
2009-07-30 12:20:00,27.43,27.44,27.4,27.42,1700.0,24.3552,24.3641,24.3286,24.3463,1700.0
2009-07-30 12:25:00,27.4,27.43,27.4,27.42,3000.0,24.3286,24.3552,24.3286,24.3463,3000.0
2009-07-30 12:30:00,27.41,27.47,27.41,27.45,4700.0,24.3375,24.3907,24.3375,24.373,4700.0
2009-07-30 12:35:00,27.45,27.45,27.44,27.45,4400.0,24.373,24.373,24.3641,24.373,4400.0
2009-07-30 12:40:00,27.44,27.46,27.44,27.45,2300.0,24.3641,24.3818,24.3641,24.373,2300.0
2009-07-30 12:45:00,27.44,27.48,27.44,27.45,3300.0,24.3641,24.3996,24.3641,24.373,3300.0
2009-07-30 12:50:00,27.46,27.47,27.44,27.44,1200.0,24.3818,24.3907,24.3641,24.3641,1200.0
2009-07-30 12:55:00,27.43,27.46,27.43,27.44,3800.0,24.3552,24.3818,24.3552,24.3641,3800.0
2009-07-30 13:00:00,27.45,27.57,27.44,27.51,3500.0,24.373,24.4795,24.3641,24.4262,3500.0
2009-07-30 13:05:00,27.49,27.5,27.44,27.5,1800.0,24.4085,24.4174,24.3641,24.4174,1800.0
2009-07-30 13:10:00,27.48,27.48,27.46,27.46,1000.0,24.3996,24.3996,24.3818,24.3818,1000.0
2009-07-30 13:15:00,27.43,27.46,27.43,27.45,1300.0,24.3552,24.3818,24.3552,24.373,1300.0
2009-07-30 13:20:00,27.45,27.48,27.41,27.42,2300.0,24.373,24.3996,24.3375,24.3463,2300.0
2009-07-30 13:25:00,27.42,27.42,27.37,27.4,5200.0,24.3463,24.3463,24.3019,24.3286,5200.0
2009-07-30 13:30:00,27.4,27.4,27.37,27.38,2000.0,24.3286,24.3286,24.3019,24.3108,2000.0
2009-07-30 13:35:00,27.39,27.39,27.37,27.37,3400.0,24.3197,24.3197,24.3019,24.3019,3400.0
2009-07-30 13:40:00,27.36,27.37,27.36,27.37,1800.0,24.2931,24.3019,24.2931,24.3019,1800.0
2009-07-30 13:45:00,27.36,27.36,27.34,27.34,5700.0,24.2931,24.2931,24.2753,24.2753,5700.0
2009-07-30 13:50:00,27.35,27.39,27.34,27.39,4500.0,24.2842,24.3197,24.2753,24.3197,4500.0
2009-07-30 13:55:00,27.38,27.43,27.35,27.36,10500.0,24.3108,24.3552,24.2842,24.2931,10500.0
2009-07-30 14:00:00,27.35,27.45,27.35,27.43,7400.0,24.2842,24.373,24.2842,24.3552,7400.0
2009-07-30 14:05:00,27.44,27.45,27.42,27.43,3300.0,24.3641,24.373,24.3463,24.3552,3300.0
2009-07-30 14:10:00,27.42,27.54,27.42,27.52,11600.0,24.3463,24.4529,24.3463,24.4351,11600.0
2009-07-30 14:15:00,27.52,27.52,27.45,27.45,1300.0,24.4351,24.4351,24.373,24.373,1300.0
2009-07-30 14:20:00,27.45,27.51,27.44,27.5,4400.0,24.373,24.4262,24.3641,24.4174,4400.0
2009-07-30 14:25:00,27.51,27.55,27.51,27.51,1700.0,24.4262,24.4618,24.4262,24.4262,1700.0
2009-07-30 14:30:00,27.51,27.52,27.44,27.45,2900.0,24.4262,24.4351,24.3641,24.373,2900.0
2009-07-30 14:35:00,27.44,27.54,27.44,27.54,7200.0,24.3641,24.4529,24.3641,24.4529,7200.0
2009-07-30 14:40:00,27.52,27.53,27.44,27.45,7900.0,24.4351,24.444,24.3641,24.373,7900.0
2009-07-30 14:45:00,27.44,27.5,27.44,27.46,9100.0,24.3641,24.4174,24.3641,24.3818,9100.0
2009-07-30 14:50:00,27.46,27.5,27.44,27.46,5600.0,24.3818,24.4174,24.3641,24.3818,5600.0
2009-07-30 14:55:00,27.45,27.47,27.44,27.46,4000.0,24.373,24.3907,24.3641,24.3818,4000.0
2009-07-30 15:00:00,27.47,27.48,27.46,27.46,15500.0,24.3907,24.3996,24.3818,24.3818,15500.0
2009-07-30 15:05:00,27.45,27.47,27.45,27.46,80900.0,24.373,24.3907,24.373,24.3818,80900.0
2009-07-30 15:10:00,27.46,27.46,27.44,27.46,10800.0,24.3818,24.3818,24.3641,24.3818,10800.0
2009-07-30 15:15:00,27.46,27.47,27.44,27.44,31300.0,24.3818,24.3907,24.3641,24.3641,31300.0
2009-07-30 15:20:00,27.43,27.45,27.4,27.4,32600.0,24.3552,24.373,24.3286,24.3286,32600.0
2009-07-30 15:25:00,27.4,27.4,27.31,27.32,4500.0,24.3286,24.3286,24.2487,24.2575,4500.0
2009-07-30 15:30:00,27.32,27.32,27.22,27.22,11300.0,24.2575,24.2575,24.1688,24.1688,11300.0
2009-07-30 15:35:00,27.23,27.23,27.18,27.2,9500.0,24.1776,24.1776,24.1332,24.151,9500.0
2009-07-30 15:40:00,27.19,27.19,27.08,27.1,18000.0,24.1421,24.1421,24.0444,24.0622,18000.0
2009-07-30 15:45:00,27.1,27.12,27.1,27.11,8200.0,24.0622,24.08,24.0622,24.0711,8200.0
2009-07-30 15:50:00,27.11,27.17,27.09,27.12,12200.0,24.0711,24.1244,24.0533,24.08,12200.0
2009-07-30 15:55:00,27.12,27.21,27.12,27.16,34800.0,24.08,24.1599,24.08,24.1155,34800.0
2009-07-31 09:30:00,26.99,26.99,26.72,26.78,5100.0,23.9645,23.9645,23.7248,23.7781,5100.0
2009-07-31 09:35:00,26.85,27.06,26.85,27.06,2200.0,23.8402,24.0267,23.8402,24.0267,2200.0
2009-07-31 09:40:00,27.12,27.12,27.03,27.1,1300.0,24.08,24.08,24.0,24.0622,1300.0
2009-07-31 09:45:00,27.1,27.28,27.1,27.24,1000.0,24.0622,24.222,24.0622,24.1865,1000.0
2009-07-31 09:50:00,27.23,27.23,27.17,27.18,3300.0,24.1776,24.1776,24.1244,24.1332,3300.0
2009-07-31 09:55:00,27.18,27.22,27.12,27.22,4800.0,24.1332,24.1688,24.08,24.1688,4800.0
2009-07-31 10:00:00,27.15,27.18,27.06,27.17,7900.0,24.1066,24.1332,24.0267,24.1244,7900.0
2009-07-31 10:05:00,27.16,27.16,27.09,27.11,2000.0,24.1155,24.1155,24.0533,24.0711,2000.0
2009-07-31 10:10:00,27.21,27.23,27.17,27.2,800.0,24.1599,24.1776,24.1244,24.151,800.0
2009-07-31 10:15:00,27.18,27.2,27.12,27.13,3900.0,24.1332,24.151,24.08,24.0888,3900.0
2009-07-31 10:20:00,27.15,27.27,27.12,27.23,4200.0,24.1066,24.2131,24.08,24.1776,4200.0
2009-07-31 10:25:00,27.24,27.24,27.21,27.21,1100.0,24.1865,24.1865,24.1599,24.1599,1100.0
2009-07-31 10:30:00,27.22,27.23,27.2,27.22,800.0,24.1688,24.1776,24.151,24.1688,800.0
2009-07-31 10:35:00,27.3,27.33,27.29,27.33,1700.0,24.2398,24.2664,24.2309,24.2664,1700.0
2009-07-31 10:40:00,27.33,27.38,27.31,27.34,1900.0,24.2664,24.3108,24.2487,24.2753,1900.0
2009-07-31 10:45:00,27.38,27.38,27.32,27.32,1300.0,24.3108,24.3108,24.2575,24.2575,1300.0
2009-07-31 10:50:00,27.32,27.42,27.32,27.42,1500.0,24.2575,24.3463,24.2575,24.3463,1500.0
2009-07-31 10:55:00,27.42,27.52,27.41,27.5,9200.0,24.3463,24.4351,24.3375,24.4174,9200.0
2009-07-31 11:00:00,27.52,27.53,27.49,27.51,3800.0,24.4351,24.444,24.4085,24.4262,3800.0
2009-07-31 11:05:00,27.51,27.66,27.51,27.61,14800.0,24.4262,24.5594,24.4262,24.515,14800.0
2009-07-31 11:10:00,27.6,27.69,27.59,27.68,4500.0,24.5062,24.5861,24.4973,24.5772,4500.0
2009-07-31 11:15:00,27.7,27.7,27.67,27.67,6900.0,24.5949,24.5949,24.5683,24.5683,6900.0
2009-07-31 11:20:00,27.67,27.76,27.65,27.76,7100.0,24.5683,24.6482,24.5505,24.6482,7100.0
2009-07-31 11:25:00,27.76,27.82,27.73,27.8,15200.0,24.6482,24.7015,24.6216,24.6837,15200.0
2009-07-31 11:30:00,27.81,27.99,27.8,27.99,27900.0,24.6926,24.8524,24.6837,24.8524,27900.0
2009-07-31 11:35:00,27.99,28.0,27.93,27.94,5700.0,24.8524,24.8613,24.7992,24.808,5700.0
2009-07-31 11:40:00,27.93,27.93,27.85,27.91,4900.0,24.7992,24.7992,24.7281,24.7814,4900.0
2009-07-31 11:45:00,27.9,27.91,27.88,27.91,4400.0,24.7725,24.7814,24.7548,24.7814,4400.0
2009-07-31 11:50:00,27.93,27.96,27.93,27.95,5000.0,24.7992,24.8258,24.7992,24.8169,5000.0
2009-07-31 11:55:00,27.95,27.95,27.92,27.92,105100.0,24.8169,24.8169,24.7903,24.7903,105100.0
2009-07-31 12:00:00,27.95,27.95,27.92,27.94,2300.0,24.8169,24.8169,24.7903,24.808,2300.0
2009-07-31 12:05:00,27.94,27.96,27.94,27.96,4200.0,24.808,24.8258,24.808,24.8258,4200.0
2009-07-31 12:10:00,27.96,27.96,27.93,27.96,5000.0,24.8258,24.8258,24.7992,24.8258,5000.0
2009-07-31 12:15:00,27.94,28.04,27.94,28.03,5700.0,24.808,24.8968,24.808,24.888,5700.0
2009-07-31 12:20:00,28.03,28.04,28.01,28.03,1500.0,24.888,24.8968,24.8702,24.888,1500.0
2009-07-31 12:25:00,28.03,28.08,28.01,28.05,8900.0,24.888,24.9323,24.8702,24.9057,8900.0
2009-07-31 12:30:00,28.06,28.13,28.03,28.09,18300.0,24.9146,24.9767,24.888,24.9412,18300.0
2009-07-31 12:35:00,28.06,28.09,27.99,27.99,7100.0,24.9146,24.9412,24.8524,24.8524,7100.0
2009-07-31 12:40:00,27.99,28.0,27.98,28.0,2600.0,24.8524,24.8613,24.8436,24.8613,2600.0
2009-07-31 12:45:00,27.97,28.05,27.97,28.0,6700.0,24.8347,24.9057,24.8347,24.8613,6700.0
2009-07-31 12:50:00,28.02,28.02,28.0,28.0,1300.0,24.8791,24.8791,24.8613,24.8613,1300.0
2009-07-31 12:55:00,28.0,28.0,28.0,28.0,900.0,24.8613,24.8613,24.8613,24.8613,900.0
2009-07-31 13:00:00,28.0,28.0,27.98,27.99,1900.0,24.8613,24.8613,24.8436,24.8524,1900.0
2009-07-31 13:05:00,27.98,27.99,27.98,27.99,2000.0,24.8436,24.8524,24.8436,24.8524,2000.0
2009-07-31 13:10:00,27.99,27.99,27.98,27.99,1800.0,24.8524,24.8524,24.8436,24.8524,1800.0
2009-07-31 13:15:00,27.99,28.0,27.98,27.99,8900.0,24.8524,24.8613,24.8436,24.8524,8900.0
2009-07-31 13:20:00,28.0,28.03,28.0,28.02,5800.0,24.8613,24.888,24.8613,24.8791,5800.0
2009-07-31 13:25:00,28.01,28.07,28.0,28.05,13900.0,24.8702,24.9235,24.8613,24.9057,13900.0
2009-07-31 13:30:00,28.05,28.09,28.03,28.09,11000.0,24.9057,24.9412,24.888,24.9412,11000.0
2009-07-31 13:35:00,28.09,28.13,28.04,28.07,13700.0,24.9412,24.9767,24.8968,24.9235,13700.0
2009-07-31 13:40:00,28.05,28.05,28.01,28.01,3300.0,24.9057,24.9057,24.8702,24.8702,3300.0
2009-07-31 13:45:00,28.02,28.07,27.99,28.05,11000.0,24.8791,24.9235,24.8524,24.9057,11000.0
2009-07-31 13:50:00,28.04,28.05,27.98,28.0,8000.0,24.8968,24.9057,24.8436,24.8613,8000.0
2009-07-31 13:55:00,28.0,28.05,27.98,28.01,6300.0,24.8613,24.9057,24.8436,24.8702,6300.0
2009-07-31 14:00:00,28.0,28.02,28.0,28.01,4500.0,24.8613,24.8791,24.8613,24.8702,4500.0
2009-07-31 14:05:00,28.02,28.02,27.99,28.0,2900.0,24.8791,24.8791,24.8524,24.8613,2900.0
2009-07-31 14:10:00,28.01,28.03,28.0,28.0,2000.0,24.8702,24.888,24.8613,24.8613,2000.0
2009-07-31 14:15:00,28.0,28.01,28.0,28.0,1000.0,24.8613,24.8702,24.8613,24.8613,1000.0
2009-07-31 14:20:00,28.0,28.0,27.99,28.0,4800.0,24.8613,24.8613,24.8524,24.8613,4800.0
2009-07-31 14:25:00,28.01,28.01,28.0,28.0,1300.0,24.8702,24.8702,24.8613,24.8613,1300.0
2009-07-31 14:30:00,28.0,28.01,28.0,28.0,1300.0,24.8613,24.8702,24.8613,24.8613,1300.0
2009-07-31 14:35:00,28.0,28.01,27.93,27.94,4400.0,24.8613,24.8702,24.7992,24.808,4400.0
2009-07-31 14:40:00,27.94,27.98,27.94,27.98,6300.0,24.808,24.8436,24.808,24.8436,6300.0
2009-07-31 14:45:00,27.98,28.01,27.9,27.94,103300.0,24.8436,24.8702,24.7725,24.808,103300.0
2009-07-31 14:50:00,27.94,28.0,27.94,27.98,4200.0,24.808,24.8613,24.808,24.8436,4200.0
2009-07-31 14:55:00,27.98,27.99,27.98,27.99,1500.0,24.8436,24.8524,24.8436,24.8524,1500.0
2009-07-31 15:00:00,27.98,27.98,27.94,27.94,5100.0,24.8436,24.8436,24.808,24.808,5100.0
2009-07-31 15:05:00,27.94,27.95,27.91,27.94,7400.0,24.808,24.8169,24.7814,24.808,7400.0
2009-07-31 15:10:00,27.93,28.0,27.93,27.98,5000.0,24.7992,24.8613,24.7992,24.8436,5000.0
2009-07-31 15:15:00,27.99,27.99,27.95,27.98,7900.0,24.8524,24.8524,24.8169,24.8436,7900.0
2009-07-31 15:20:00,27.96,28.02,27.95,28.02,5800.0,24.8258,24.8791,24.8169,24.8791,5800.0
2009-07-31 15:25:00,28.01,28.01,27.96,27.97,9800.0,24.8702,24.8702,24.8258,24.8347,9800.0
2009-07-31 15:30:00,27.97,28.03,27.93,28.03,13200.0,24.8347,24.888,24.7992,24.888,13200.0
2009-07-31 15:35:00,28.03,28.05,27.96,28.04,7500.0,24.888,24.9057,24.8258,24.8968,7500.0
2009-07-31 15:40:00,28.03,28.03,27.99,28.01,19600.0,24.888,24.888,24.8524,24.8702,19600.0
2009-07-31 15:45:00,28.0,28.04,27.98,28.0,11400.0,24.8613,24.8968,24.8436,24.8613,11400.0
2009-07-31 15:50:00,27.99,28.03,27.95,28.0,17800.0,24.8524,24.888,24.8169,24.8613,17800.0
2009-07-31 15:55:00,28.0,28.05,27.96,27.96,28300.0,24.8613,24.9057,24.8258,24.8258,28300.0
2009-08-03 09:30:00,28.36,28.48,28.12,28.21,7100.0,25.181,25.2875,24.9679,25.0478,7100.0
2009-08-03 09:35:00,28.3,28.34,28.2,28.34,3800.0,25.1277,25.1632,25.0389,25.1632,3800.0
2009-08-03 09:40:00,28.41,28.48,28.36,28.48,4100.0,25.2254,25.2875,25.181,25.2875,4100.0
2009-08-03 09:45:00,28.49,28.57,28.46,28.54,23400.0,25.2964,25.3674,25.2698,25.3408,23400.0
2009-08-03 09:50:00,28.56,28.65,28.54,28.6,34500.0,25.3585,25.4385,25.3408,25.3941,34500.0
2009-08-03 09:55:00,28.58,28.58,28.44,28.44,3500.0,25.3763,25.3763,25.252,25.252,3500.0
2009-08-03 10:00:00,28.47,28.56,28.45,28.48,62200.0,25.2786,25.3585,25.2609,25.2875,62200.0
2009-08-03 10:05:00,28.48,28.48,28.3,28.3,3000.0,25.2875,25.2875,25.1277,25.1277,3000.0
2009-08-03 10:10:00,28.3,28.42,28.28,28.42,2200.0,25.1277,25.2342,25.1099,25.2342,2200.0
2009-08-03 10:15:00,28.47,28.47,28.33,28.33,2400.0,25.2786,25.2786,25.1543,25.1543,2400.0
2009-08-03 10:20:00,28.33,28.36,28.22,28.22,3600.0,25.1543,25.181,25.0567,25.0567,3600.0
2009-08-03 10:25:00,28.21,28.29,28.21,28.29,3000.0,25.0478,25.1188,25.0478,25.1188,3000.0
2009-08-03 10:30:00,28.25,28.29,28.25,28.27,2000.0,25.0833,25.1188,25.0833,25.101,2000.0
2009-08-03 10:35:00,28.27,28.28,28.24,28.28,2700.0,25.101,25.1099,25.0744,25.1099,2700.0
2009-08-03 10:40:00,28.3,28.31,28.29,28.3,2100.0,25.1277,25.1366,25.1188,25.1277,2100.0
2009-08-03 10:45:00,28.31,28.31,28.24,28.26,2200.0,25.1366,25.1366,25.0744,25.0922,2200.0
2009-08-03 10:50:00,28.24,28.29,28.24,28.24,1100.0,25.0744,25.1188,25.0744,25.0744,1100.0
2009-08-03 10:55:00,28.21,28.21,28.1,28.13,1700.0,25.0478,25.0478,24.9501,24.9767,1700.0
2009-08-03 11:00:00,28.13,28.13,28.11,28.11,2400.0,24.9767,24.9767,24.959,24.959,2400.0
2009-08-03 11:05:00,28.11,28.21,28.11,28.21,1900.0,24.959,25.0478,24.959,25.0478,1900.0
2009-08-03 11:10:00,28.21,28.22,28.18,28.19,1500.0,25.0478,25.0567,25.0211,25.03,1500.0
2009-08-03 11:15:00,28.2,28.25,28.15,28.24,5600.0,25.0389,25.0833,24.9945,25.0744,5600.0
2009-08-03 11:20:00,28.27,28.37,28.27,28.37,1400.0,25.101,25.1898,25.101,25.1898,1400.0
2009-08-03 11:25:00,28.39,28.41,28.37,28.38,2400.0,25.2076,25.2254,25.1898,25.1987,2400.0
2009-08-03 11:30:00,28.38,28.38,28.31,28.31,1000.0,25.1987,25.1987,25.1366,25.1366,1000.0
2009-08-03 11:35:00,28.32,28.33,28.3,28.31,2200.0,25.1454,25.1543,25.1277,25.1366,2200.0
2009-08-03 11:40:00,28.31,28.31,28.25,28.25,3500.0,25.1366,25.1366,25.0833,25.0833,3500.0
2009-08-03 11:45:00,28.23,28.24,28.23,28.24,1400.0,25.0655,25.0744,25.0655,25.0744,1400.0
2009-08-03 11:50:00,28.24,28.24,28.23,28.23,1200.0,25.0744,25.0744,25.0655,25.0655,1200.0
2009-08-03 11:55:00,28.24,28.46,28.24,28.42,7300.0,25.0744,25.2698,25.0744,25.2342,7300.0
2009-08-03 12:00:00,28.42,28.43,28.4,28.43,1200.0,25.2342,25.2431,25.2165,25.2431,1200.0
2009-08-03 12:05:00,28.41,28.43,28.39,28.43,5400.0,25.2254,25.2431,25.2076,25.2431,5400.0
2009-08-03 12:10:00,28.4,28.41,28.33,28.33,2900.0,25.2165,25.2254,25.1543,25.1543,2900.0
2009-08-03 12:15:00,28.33,28.35,28.33,28.33,900.0,25.1543,25.1721,25.1543,25.1543,900.0
2009-08-03 12:20:00,28.34,28.34,28.3,28.3,2800.0,25.1632,25.1632,25.1277,25.1277,2800.0
2009-08-03 12:25:00,28.3,28.31,28.3,28.31,2500.0,25.1277,25.1366,25.1277,25.1366,2500.0
2009-08-03 12:30:00,28.31,28.31,28.3,28.31,3000.0,25.1366,25.1366,25.1277,25.1366,3000.0
2009-08-03 12:35:00,28.32,28.35,28.3,28.32,7400.0,25.1454,25.1721,25.1277,25.1454,7400.0
2009-08-03 12:40:00,28.33,28.38,28.32,28.36,9200.0,25.1543,25.1987,25.1454,25.181,9200.0
2009-08-03 12:45:00,28.35,28.35,28.33,28.35,2000.0,25.1721,25.1721,25.1543,25.1721,2000.0
2009-08-03 12:50:00,28.33,28.33,28.3,28.31,2900.0,25.1543,25.1543,25.1277,25.1366,2900.0
2009-08-03 12:55:00,28.3,28.3,28.29,28.29,3500.0,25.1277,25.1277,25.1188,25.1188,3500.0
2009-08-03 13:00:00,28.29,28.3,28.27,28.28,3900.0,25.1188,25.1277,25.101,25.1099,3900.0
2009-08-03 13:05:00,28.27,28.3,28.26,28.3,5200.0,25.101,25.1277,25.0922,25.1277,5200.0
2009-08-03 13:10:00,28.3,28.31,28.27,28.27,2700.0,25.1277,25.1366,25.101,25.101,2700.0
2009-08-03 13:15:00,28.27,28.27,28.26,28.27,2300.0,25.101,25.101,25.0922,25.101,2300.0
2009-08-03 13:20:00,28.26,28.29,28.26,28.29,4000.0,25.0922,25.1188,25.0922,25.1188,4000.0
2009-08-03 13:25:00,28.28,28.29,28.26,28.26,4800.0,25.1099,25.1188,25.0922,25.0922,4800.0
2009-08-03 13:30:00,28.25,28.26,28.25,28.25,4700.0,25.0833,25.0922,25.0833,25.0833,4700.0
2009-08-03 13:35:00,28.24,28.24,28.22,28.23,2800.0,25.0744,25.0744,25.0567,25.0655,2800.0
2009-08-03 13:40:00,28.23,28.24,28.21,28.21,1800.0,25.0655,25.0744,25.0478,25.0478,1800.0
2009-08-03 13:45:00,28.2,28.31,28.18,28.31,9200.0,25.0389,25.1366,25.0211,25.1366,9200.0
2009-08-03 13:50:00,28.3,28.32,28.3,28.31,4300.0,25.1277,25.1454,25.1277,25.1366,4300.0
2009-08-03 13:55:00,28.31,28.31,28.3,28.31,700.0,25.1366,25.1366,25.1277,25.1366,700.0
2009-08-03 14:00:00,28.31,28.31,28.29,28.29,4100.0,25.1366,25.1366,25.1188,25.1188,4100.0
2009-08-03 14:05:00,28.3,28.32,28.3,28.3,4600.0,25.1277,25.1454,25.1277,25.1277,4600.0
2009-08-03 14:10:00,28.3,28.3,28.29,28.3,1400.0,25.1277,25.1277,25.1188,25.1277,1400.0
2009-08-03 14:15:00,28.29,28.3,28.29,28.29,1400.0,25.1188,25.1277,25.1188,25.1188,1400.0
2009-08-03 14:20:00,28.3,28.3,28.29,28.29,2200.0,25.1277,25.1277,25.1188,25.1188,2200.0
2009-08-03 14:25:00,28.3,28.3,28.29,28.29,2200.0,25.1277,25.1277,25.1188,25.1188,2200.0
2009-08-03 14:30:00,28.29,28.3,28.23,28.23,5500.0,25.1188,25.1277,25.0655,25.0655,5500.0
2009-08-03 14:35:00,28.21,28.22,28.21,28.22,3200.0,25.0478,25.0567,25.0478,25.0567,3200.0
2009-08-03 14:40:00,28.22,28.22,28.2,28.2,5600.0,25.0567,25.0567,25.0389,25.0389,5600.0
2009-08-03 14:45:00,28.21,28.24,28.2,28.24,7700.0,25.0478,25.0744,25.0389,25.0744,7700.0
2009-08-03 14:50:00,28.24,28.26,28.23,28.26,4200.0,25.0744,25.0922,25.0655,25.0922,4200.0
2009-08-03 14:55:00,28.25,28.26,28.25,28.25,3000.0,25.0833,25.0922,25.0833,25.0833,3000.0
2009-08-03 15:00:00,28.25,28.26,28.25,28.26,3900.0,25.0833,25.0922,25.0833,25.0922,3900.0
2009-08-03 15:05:00,28.25,28.26,28.23,28.23,4500.0,25.0833,25.0922,25.0655,25.0655,4500.0
2009-08-03 15:10:00,28.24,28.24,28.23,28.23,4100.0,25.0744,25.0744,25.0655,25.0655,4100.0
2009-08-03 15:15:00,28.24,28.24,28.23,28.23,3000.0,25.0744,25.0744,25.0655,25.0655,3000.0
2009-08-03 15:20:00,28.23,28.23,28.2,28.2,5400.0,25.0655,25.0655,25.0389,25.0389,5400.0
2009-08-03 15:25:00,28.21,28.21,28.19,28.2,8300.0,25.0478,25.0478,25.03,25.0389,8300.0
2009-08-03 15:30:00,28.19,28.24,28.19,28.24,6700.0,25.03,25.0744,25.03,25.0744,6700.0
2009-08-03 15:35:00,28.24,28.27,28.23,28.27,4800.0,25.0744,25.101,25.0655,25.101,4800.0
2009-08-03 15:40:00,28.27,28.28,28.25,28.28,8700.0,25.101,25.1099,25.0833,25.1099,8700.0
2009-08-03 15:45:00,28.28,28.38,28.27,28.38,18300.0,25.1099,25.1987,25.101,25.1987,18300.0
2009-08-03 15:50:00,28.37,28.43,28.37,28.42,19900.0,25.1898,25.2431,25.1898,25.2342,19900.0
2009-08-03 15:55:00,28.43,28.49,28.42,28.49,37200.0,25.2431,25.2964,25.2342,25.2964,37200.0
2009-08-04 09:30:00,28.19,28.29,28.11,28.29,1100.0,25.03,25.1188,24.959,25.1188,1100.0
2009-08-04 09:35:00,28.49,28.65,28.39,28.65,1400.0,25.2964,25.4385,25.2076,25.4385,1400.0
2009-08-04 09:40:00,28.65,28.71,28.48,28.57,22600.0,25.4385,25.4917,25.2875,25.3674,22600.0
2009-08-04 09:45:00,28.58,28.66,28.49,28.55,1300.0,25.3763,25.4473,25.2964,25.3497,1300.0
2009-08-04 09:50:00,28.5,28.5,28.42,28.42,2000.0,25.3053,25.3053,25.2342,25.2342,2000.0
2009-08-04 09:55:00,28.42,28.42,28.25,28.25,5200.0,25.2342,25.2342,25.0833,25.0833,5200.0
2009-08-04 10:00:00,28.31,28.45,28.31,28.35,8200.0,25.1366,25.2609,25.1366,25.1721,8200.0
2009-08-04 10:05:00,28.38,28.44,28.38,28.44,4500.0,25.1987,25.252,25.1987,25.252,4500.0
2009-08-04 10:10:00,28.44,28.46,28.42,28.42,1500.0,25.252,25.2698,25.2342,25.2342,1500.0
2009-08-04 10:15:00,28.4,28.42,28.34,28.34,3300.0,25.2165,25.2342,25.1632,25.1632,3300.0
2009-08-04 10:20:00,28.34,28.34,28.27,28.27,4300.0,25.1632,25.1632,25.101,25.101,4300.0
2009-08-04 10:25:00,28.27,28.41,28.27,28.37,4400.0,25.101,25.2254,25.101,25.1898,4400.0
2009-08-04 10:30:00,28.37,28.45,28.33,28.4,8000.0,25.1898,25.2609,25.1543,25.2165,8000.0
2009-08-04 10:35:00,28.4,28.4,28.35,28.38,3400.0,25.2165,25.2165,25.1721,25.1987,3400.0
2009-08-04 10:40:00,28.37,28.38,28.33,28.38,31000.0,25.1898,25.1987,25.1543,25.1987,31000.0
2009-08-04 10:45:00,28.39,28.4,28.31,28.31,4300.0,25.2076,25.2165,25.1366,25.1366,4300.0
2009-08-04 10:50:00,28.33,28.33,28.24,28.26,3200.0,25.1543,25.1543,25.0744,25.0922,3200.0
2009-08-04 10:55:00,28.28,28.28,28.19,28.25,6200.0,25.1099,25.1099,25.03,25.0833,6200.0
2009-08-04 11:00:00,28.23,28.35,28.23,28.35,5500.0,25.0655,25.1721,25.0655,25.1721,5500.0
2009-08-04 11:05:00,28.38,28.4,28.35,28.39,3800.0,25.1987,25.2165,25.1721,25.2076,3800.0
2009-08-04 11:10:00,28.38,28.42,28.33,28.37,13800.0,25.1987,25.2342,25.1543,25.1898,13800.0
2009-08-04 11:15:00,28.35,28.37,28.33,28.34,6000.0,25.1721,25.1898,25.1543,25.1632,6000.0
2009-08-04 11:20:00,28.32,28.32,28.24,28.24,1200.0,25.1454,25.1454,25.0744,25.0744,1200.0
2009-08-04 11:25:00,28.25,28.25,28.19,28.2,3000.0,25.0833,25.0833,25.03,25.0389,3000.0
2009-08-04 11:30:00,28.22,28.22,28.15,28.15,3500.0,25.0567,25.0567,24.9945,24.9945,3500.0
2009-08-04 11:35:00,28.17,28.19,28.16,28.17,1600.0,25.0123,25.03,25.0034,25.0123,1600.0
2009-08-04 11:40:00,28.19,28.2,28.15,28.16,14100.0,25.03,25.0389,24.9945,25.0034,14100.0
2009-08-04 11:45:00,28.15,28.15,28.06,28.06,3700.0,24.9945,24.9945,24.9146,24.9146,3700.0
2009-08-04 11:50:00,28.06,28.08,28.03,28.07,6300.0,24.9146,24.9323,24.888,24.9235,6300.0
2009-08-04 11:55:00,28.07,28.08,28.05,28.06,6700.0,24.9235,24.9323,24.9057,24.9146,6700.0
2009-08-04 12:00:00,28.06,28.06,28.0,28.01,2900.0,24.9146,24.9146,24.8613,24.8702,2900.0
2009-08-04 12:05:00,28.01,28.02,28.0,28.02,46200.0,24.8702,24.8791,24.8613,24.8791,46200.0
2009-08-04 12:10:00,28.02,28.02,28.0,28.0,1000.0,24.8791,24.8791,24.8613,24.8613,1000.0
2009-08-04 12:15:00,28.02,28.04,28.0,28.0,3600.0,24.8791,24.8968,24.8613,24.8613,3600.0
2009-08-04 12:20:00,28.03,28.08,28.03,28.07,2200.0,24.888,24.9323,24.888,24.9235,2200.0
2009-08-04 12:25:00,28.1,28.1,28.07,28.08,5000.0,24.9501,24.9501,24.9235,24.9323,5000.0
2009-08-04 12:30:00,28.1,28.1,28.05,28.05,3200.0,24.9501,24.9501,24.9057,24.9057,3200.0
2009-08-04 12:35:00,28.05,28.1,28.05,28.09,11200.0,24.9057,24.9501,24.9057,24.9412,11200.0
2009-08-04 12:40:00,28.09,28.1,28.08,28.09,2300.0,24.9412,24.9501,24.9323,24.9412,2300.0
2009-08-04 12:45:00,28.1,28.12,28.09,28.12,10100.0,24.9501,24.9679,24.9412,24.9679,10100.0
2009-08-04 12:50:00,28.12,28.12,28.08,28.1,4700.0,24.9679,24.9679,24.9323,24.9501,4700.0
2009-08-04 12:55:00,28.1,28.11,28.09,28.09,2700.0,24.9501,24.959,24.9412,24.9412,2700.0
2009-08-04 13:00:00,28.1,28.1,28.09,28.1,2400.0,24.9501,24.9501,24.9412,24.9501,2400.0
2009-08-04 13:05:00,28.1,28.1,28.09,28.09,1800.0,24.9501,24.9501,24.9412,24.9412,1800.0
2009-08-04 13:10:00,28.09,28.09,28.03,28.04,5200.0,24.9412,24.9412,24.888,24.8968,5200.0
2009-08-04 13:15:00,28.04,28.04,28.01,28.01,2300.0,24.8968,24.8968,24.8702,24.8702,2300.0
2009-08-04 13:20:00,28.01,28.08,28.01,28.07,3800.0,24.8702,24.9323,24.8702,24.9235,3800.0
2009-08-04 13:25:00,28.08,28.08,28.06,28.06,4500.0,24.9323,24.9323,24.9146,24.9146,4500.0
2009-08-04 13:30:00,28.05,28.07,28.03,28.07,6800.0,24.9057,24.9235,24.888,24.9235,6800.0
2009-08-04 13:35:00,28.06,28.07,28.04,28.06,4200.0,24.9146,24.9235,24.8968,24.9146,4200.0
2009-08-04 13:40:00,28.06,28.07,28.04,28.07,6700.0,24.9146,24.9235,24.8968,24.9235,6700.0
2009-08-04 13:45:00,28.1,28.1,28.07,28.07,1300.0,24.9501,24.9501,24.9235,24.9235,1300.0
2009-08-04 13:50:00,28.07,28.1,28.07,28.09,7300.0,24.9235,24.9501,24.9235,24.9412,7300.0
2009-08-04 13:55:00,28.08,28.08,27.99,28.01,15500.0,24.9323,24.9323,24.8524,24.8702,15500.0
2009-08-04 14:00:00,28.02,28.05,28.02,28.04,2100.0,24.8791,24.9057,24.8791,24.8968,2100.0
2009-08-04 14:05:00,28.04,28.11,28.02,28.08,6200.0,24.8968,24.959,24.8791,24.9323,6200.0
2009-08-04 14:10:00,28.08,28.08,28.05,28.07,16200.0,24.9323,24.9323,24.9057,24.9235,16200.0
2009-08-04 14:15:00,28.07,28.07,28.03,28.03,10800.0,24.9235,24.9235,24.888,24.888,10800.0
2009-08-04 14:20:00,28.03,28.04,28.02,28.03,5700.0,24.888,24.8968,24.8791,24.888,5700.0
2009-08-04 14:25:00,28.02,28.03,28.02,28.03,5900.0,24.8791,24.888,24.8791,24.888,5900.0
2009-08-04 14:30:00,28.03,28.03,27.99,28.0,14100.0,24.888,24.888,24.8524,24.8613,14100.0
2009-08-04 14:35:00,28.0,28.0,27.99,28.0,8300.0,24.8613,24.8613,24.8524,24.8613,8300.0
2009-08-04 14:40:00,28.0,28.01,28.0,28.01,46700.0,24.8613,24.8702,24.8613,24.8702,46700.0
2009-08-04 14:45:00,28.01,28.01,27.97,27.97,17500.0,24.8702,24.8702,24.8347,24.8347,17500.0
2009-08-04 14:50:00,27.97,27.98,27.95,27.95,6000.0,24.8347,24.8436,24.8169,24.8169,6000.0
2009-08-04 14:55:00,27.96,27.97,27.91,27.93,7200.0,24.8258,24.8347,24.7814,24.7992,7200.0
2009-08-04 15:00:00,27.93,27.93,27.89,27.9,10900.0,24.7992,24.7992,24.7636,24.7725,10900.0
2009-08-04 15:05:00,27.9,27.9,27.89,27.9,2700.0,24.7725,24.7725,24.7636,24.7725,2700.0
2009-08-04 15:10:00,27.9,27.91,27.89,27.9,4200.0,24.7725,24.7814,24.7636,24.7725,4200.0
2009-08-04 15:15:00,27.9,27.9,27.89,27.9,3200.0,24.7725,24.7725,24.7636,24.7725,3200.0
2009-08-04 15:20:00,27.9,28.0,27.88,27.99,28500.0,24.7725,24.8613,24.7548,24.8524,28500.0
2009-08-04 15:25:00,28.0,28.0,27.98,27.99,4500.0,24.8613,24.8613,24.8436,24.8524,4500.0
2009-08-04 15:30:00,27.98,27.99,27.94,27.94,8500.0,24.8436,24.8524,24.808,24.808,8500.0
2009-08-04 15:35:00,27.94,27.94,27.92,27.93,4100.0,24.808,24.808,24.7903,24.7992,4100.0
2009-08-04 15:40:00,27.92,27.95,27.92,27.95,6600.0,24.7903,24.8169,24.7903,24.8169,6600.0
2009-08-04 15:45:00,27.95,27.95,27.91,27.92,11000.0,24.8169,24.8169,24.7814,24.7903,11000.0
2009-08-04 15:50:00,27.92,28.0,27.91,28.0,14600.0,24.7903,24.8613,24.7814,24.8613,14600.0
2009-08-04 15:55:00,28.0,28.05,27.99,28.05,108500.0,24.8613,24.9057,24.8524,24.9057,108500.0
2009-08-05 09:30:00,28.3,28.3,27.79,27.79,6800.0,25.1277,25.1277,24.6749,24.6749,6800.0
2009-08-05 09:35:00,27.78,27.8,27.74,27.8,1900.0,24.666,24.6837,24.6305,24.6837,1900.0
2009-08-05 09:40:00,27.79,27.82,27.75,27.75,3900.0,24.6749,24.7015,24.6393,24.6393,3900.0
2009-08-05 09:45:00,27.76,27.76,27.65,27.67,1700.0,24.6482,24.6482,24.5505,24.5683,1700.0
2009-08-05 09:50:00,27.65,27.67,27.58,27.58,2200.0,24.5505,24.5683,24.4884,24.4884,2200.0
2009-08-05 09:55:00,27.57,27.57,27.54,27.56,5200.0,24.4795,24.4795,24.4529,24.4706,5200.0
2009-08-05 10:00:00,27.56,27.56,27.44,27.44,5000.0,24.4706,24.4706,24.3641,24.3641,5000.0
2009-08-05 10:05:00,27.41,27.42,27.38,27.39,5300.0,24.3375,24.3463,24.3108,24.3197,5300.0
2009-08-05 10:10:00,27.39,27.39,27.38,27.38,1100.0,24.3197,24.3197,24.3108,24.3108,1100.0
2009-08-05 10:15:00,27.38,27.39,27.33,27.33,3700.0,24.3108,24.3197,24.2664,24.2664,3700.0
2009-08-05 10:20:00,27.32,27.44,27.31,27.44,19800.0,24.2575,24.3641,24.2487,24.3641,19800.0
2009-08-05 10:25:00,27.44,27.48,27.43,27.48,2500.0,24.3641,24.3996,24.3552,24.3996,2500.0
2009-08-05 10:30:00,27.48,27.49,27.42,27.43,5900.0,24.3996,24.4085,24.3463,24.3552,5900.0
2009-08-05 10:35:00,27.43,27.45,27.43,27.43,1300.0,24.3552,24.373,24.3552,24.3552,1300.0
2009-08-05 10:40:00,27.44,27.5,27.43,27.5,1200.0,24.3641,24.4174,24.3552,24.4174,1200.0
2009-08-05 10:45:00,27.5,27.5,27.46,27.48,1300.0,24.4174,24.4174,24.3818,24.3996,1300.0
2009-08-05 10:50:00,27.48,27.48,27.47,27.48,700.0,24.3996,24.3996,24.3907,24.3996,700.0
2009-08-05 10:55:00,27.48,27.5,27.48,27.5,3700.0,24.3996,24.4174,24.3996,24.4174,3700.0
2009-08-05 11:00:00,27.5,27.53,27.49,27.5,6400.0,24.4174,24.444,24.4085,24.4174,6400.0
2009-08-05 11:05:00,27.5,27.51,27.46,27.5,3800.0,24.4174,24.4262,24.3818,24.4174,3800.0
2009-08-05 11:10:00,27.49,27.51,27.49,27.51,2500.0,24.4085,24.4262,24.4085,24.4262,2500.0
2009-08-05 11:15:00,27.52,27.52,27.51,27.52,1100.0,24.4351,24.4351,24.4262,24.4351,1100.0
2009-08-05 11:20:00,27.52,27.52,27.5,27.51,2300.0,24.4351,24.4351,24.4174,24.4262,2300.0
2009-08-05 11:25:00,27.51,27.56,27.51,27.56,4000.0,24.4262,24.4706,24.4262,24.4706,4000.0
2009-08-05 11:30:00,27.55,27.56,27.54,27.55,4700.0,24.4618,24.4706,24.4529,24.4618,4700.0
2009-08-05 11:35:00,27.56,27.56,27.55,27.56,1200.0,24.4706,24.4706,24.4618,24.4706,1200.0
2009-08-05 11:40:00,27.56,27.56,27.53,27.54,3600.0,24.4706,24.4706,24.444,24.4529,3600.0
2009-08-05 11:45:00,27.54,27.55,27.53,27.55,3400.0,24.4529,24.4618,24.444,24.4618,3400.0
2009-08-05 11:50:00,27.55,27.55,27.55,27.55,1100.0,24.4618,24.4618,24.4618,24.4618,1100.0
2009-08-05 11:55:00,27.56,27.56,27.54,27.55,4500.0,24.4706,24.4706,24.4529,24.4618,4500.0
2009-08-05 12:00:00,27.56,27.58,27.56,27.58,1400.0,24.4706,24.4884,24.4706,24.4884,1400.0
2009-08-05 12:05:00,27.57,27.57,27.56,27.57,1000.0,24.4795,24.4795,24.4706,24.4795,1000.0
2009-08-05 12:10:00,27.56,27.59,27.56,27.56,5900.0,24.4706,24.4973,24.4706,24.4706,5900.0
2009-08-05 12:15:00,27.56,27.57,27.56,27.56,1100.0,24.4706,24.4795,24.4706,24.4706,1100.0
2009-08-05 12:20:00,27.56,27.56,27.55,27.56,500.0,24.4706,24.4706,24.4618,24.4706,500.0
2009-08-05 12:25:00,27.55,27.55,27.52,27.53,2700.0,24.4618,24.4618,24.4351,24.444,2700.0
2009-08-05 12:30:00,27.53,27.53,27.52,27.52,200.0,24.444,24.444,24.4351,24.4351,200.0
2009-08-05 12:35:00,27.52,27.52,27.4,27.4,2000.0,24.4351,24.4351,24.3286,24.3286,2000.0
2009-08-05 12:40:00,27.42,27.43,27.41,27.43,1300.0,24.3463,24.3552,24.3375,24.3552,1300.0
2009-08-05 12:45:00,27.44,27.44,27.43,27.43,300.0,24.3641,24.3641,24.3552,24.3552,300.0
2009-08-05 12:50:00,27.44,27.44,27.41,27.41,2400.0,24.3641,24.3641,24.3375,24.3375,2400.0
2009-08-05 12:55:00,27.39,27.39,27.33,27.34,1800.0,24.3197,24.3197,24.2664,24.2753,1800.0
2009-08-05 13:00:00,27.34,27.35,27.34,27.34,500.0,24.2753,24.2842,24.2753,24.2753,500.0
2009-08-05 13:05:00,27.34,27.34,27.26,27.27,3300.0,24.2753,24.2753,24.2043,24.2131,3300.0
2009-08-05 13:10:00,27.27,27.34,27.27,27.3,3900.0,24.2131,24.2753,24.2131,24.2398,3900.0
2009-08-05 13:15:00,27.31,27.37,27.31,27.37,1400.0,24.2487,24.3019,24.2487,24.3019,1400.0
2009-08-05 13:20:00,27.38,27.38,27.38,27.38,200.0,24.3108,24.3108,24.3108,24.3108,200.0
2009-08-05 13:25:00,27.38,27.41,27.37,27.4,3800.0,24.3108,24.3375,24.3019,24.3286,3800.0
2009-08-05 13:30:00,27.41,27.41,27.38,27.39,2200.0,24.3375,24.3375,24.3108,24.3197,2200.0
2009-08-05 13:35:00,27.4,27.4,27.39,27.39,800.0,24.3286,24.3286,24.3197,24.3197,800.0
2009-08-05 13:40:00,27.39,27.39,27.37,27.37,1100.0,24.3197,24.3197,24.3019,24.3019,1100.0
2009-08-05 13:45:00,27.37,27.37,27.33,27.34,1100.0,24.3019,24.3019,24.2664,24.2753,1100.0
2009-08-05 13:50:00,27.33,27.35,27.33,27.33,800.0,24.2664,24.2842,24.2664,24.2664,800.0
2009-08-05 13:55:00,27.34,27.35,27.33,27.35,1400.0,24.2753,24.2842,24.2664,24.2842,1400.0
2009-08-05 14:00:00,27.34,27.34,27.29,27.3,4000.0,24.2753,24.2753,24.2309,24.2398,4000.0
2009-08-05 14:05:00,27.3,27.3,27.29,27.29,1900.0,24.2398,24.2398,24.2309,24.2309,1900.0
2009-08-05 14:10:00,27.29,27.3,27.29,27.29,2100.0,24.2309,24.2398,24.2309,24.2309,2100.0
2009-08-05 14:15:00,27.3,27.3,27.29,27.3,1300.0,24.2398,24.2398,24.2309,24.2398,1300.0
2009-08-05 14:20:00,27.3,27.3,27.29,27.3,2700.0,24.2398,24.2398,24.2309,24.2398,2700.0
2009-08-05 14:25:00,27.3,27.3,27.27,27.27,2800.0,24.2398,24.2398,24.2131,24.2131,2800.0
2009-08-05 14:30:00,27.26,27.26,27.2,27.2,7400.0,24.2043,24.2043,24.151,24.151,7400.0
2009-08-05 14:35:00,27.21,27.22,27.18,27.18,5200.0,24.1599,24.1688,24.1332,24.1332,5200.0
2009-08-05 14:40:00,27.17,27.2,27.16,27.19,7700.0,24.1244,24.151,24.1155,24.1421,7700.0
2009-08-05 14:45:00,27.19,27.2,27.09,27.16,23700.0,24.1421,24.151,24.0533,24.1155,23700.0
2009-08-05 14:50:00,27.2,27.2,27.08,27.09,17100.0,24.151,24.151,24.0444,24.0533,17100.0
2009-08-05 14:55:00,27.14,27.28,27.12,27.28,3800.0,24.0977,24.222,24.08,24.222,3800.0
2009-08-05 15:00:00,27.3,27.37,27.3,27.35,4300.0,24.2398,24.3019,24.2398,24.2842,4300.0
2009-08-05 15:05:00,27.35,27.36,27.33,27.35,8600.0,24.2842,24.2931,24.2664,24.2842,8600.0
2009-08-05 15:10:00,27.35,27.37,27.33,27.34,4000.0,24.2842,24.3019,24.2664,24.2753,4000.0
2009-08-05 15:15:00,27.34,27.35,27.32,27.33,3000.0,24.2753,24.2842,24.2575,24.2664,3000.0
2009-08-05 15:20:00,27.33,27.33,27.22,27.28,8100.0,24.2664,24.2664,24.1688,24.222,8100.0
2009-08-05 15:25:00,27.29,27.31,27.27,27.3,8100.0,24.2309,24.2487,24.2131,24.2398,8100.0
2009-08-05 15:30:00,27.3,27.32,27.16,27.19,10700.0,24.2398,24.2575,24.1155,24.1421,10700.0
2009-08-05 15:35:00,27.19,27.21,27.15,27.16,11200.0,24.1421,24.1599,24.1066,24.1155,11200.0
2009-08-05 15:40:00,27.15,27.22,27.13,27.22,11900.0,24.1066,24.1688,24.0888,24.1688,11900.0
2009-08-05 15:45:00,27.21,27.22,27.1,27.1,9100.0,24.1599,24.1688,24.0622,24.0622,9100.0
2009-08-05 15:50:00,27.1,27.27,27.1,27.27,19500.0,24.0622,24.2131,24.0622,24.2131,19500.0
2009-08-05 15:55:00,27.26,27.33,27.22,27.23,35000.0,24.2043,24.2664,24.1688,24.1776,35000.0
2009-08-06 09:30:00,27.22,27.47,27.12,27.37,2700.0,24.1688,24.3907,24.08,24.3019,2700.0
2009-08-06 09:35:00,27.35,27.35,27.11,27.27,7800.0,24.2842,24.2842,24.0711,24.2131,7800.0
2009-08-06 09:40:00,27.18,27.24,26.95,27.03,14200.0,24.1332,24.1865,23.929,24.0,14200.0
2009-08-06 09:45:00,27.09,27.09,26.69,26.81,11100.0,24.0533,24.0533,23.6982,23.8047,11100.0
2009-08-06 09:50:00,26.83,26.97,26.81,26.85,4000.0,23.8225,23.9468,23.8047,23.8402,4000.0
2009-08-06 09:55:00,26.82,26.88,26.81,26.88,300.0,23.8136,23.8669,23.8047,23.8669,300.0
2009-08-06 10:00:00,26.92,27.09,26.91,27.09,2500.0,23.9024,24.0533,23.8935,24.0533,2500.0
2009-08-06 10:05:00,27.1,27.17,26.92,27.02,17600.0,24.0622,24.1244,23.9024,23.9912,17600.0
2009-08-06 10:10:00,27.03,27.19,27.03,27.19,5800.0,24.0,24.1421,24.0,24.1421,5800.0
2009-08-06 10:15:00,27.18,27.18,26.92,26.98,4900.0,24.1332,24.1332,23.9024,23.9557,4900.0
2009-08-06 10:20:00,26.98,27.15,26.95,27.13,3900.0,23.9557,24.1066,23.929,24.0888,3900.0
2009-08-06 10:25:00,27.1,27.14,27.04,27.1,6400.0,24.0622,24.0977,24.0089,24.0622,6400.0
2009-08-06 10:30:00,27.1,27.14,27.09,27.14,3800.0,24.0622,24.0977,24.0533,24.0977,3800.0
2009-08-06 10:35:00,27.16,27.29,27.16,27.26,2800.0,24.1155,24.2309,24.1155,24.2043,2800.0
2009-08-06 10:40:00,27.31,27.34,27.21,27.21,3200.0,24.2487,24.2753,24.1599,24.1599,3200.0
2009-08-06 10:45:00,27.25,27.25,27.2,27.2,1700.0,24.1954,24.1954,24.151,24.151,1700.0
2009-08-06 10:50:00,27.18,27.18,27.15,27.15,900.0,24.1332,24.1332,24.1066,24.1066,900.0
2009-08-06 10:55:00,27.14,27.26,27.14,27.26,1900.0,24.0977,24.2043,24.0977,24.2043,1900.0
2009-08-06 11:00:00,27.27,27.34,27.25,27.33,3100.0,24.2131,24.2753,24.1954,24.2664,3100.0
2009-08-06 11:05:00,27.33,27.41,27.33,27.37,2400.0,24.2664,24.3375,24.2664,24.3019,2400.0
2009-08-06 11:10:00,27.39,27.48,27.39,27.48,1400.0,24.3197,24.3996,24.3197,24.3996,1400.0
2009-08-06 11:15:00,27.48,27.48,27.47,27.48,3800.0,24.3996,24.3996,24.3907,24.3996,3800.0
2009-08-06 11:20:00,27.48,27.48,27.44,27.48,4600.0,24.3996,24.3996,24.3641,24.3996,4600.0
2009-08-06 11:25:00,27.5,27.59,27.5,27.56,4000.0,24.4174,24.4973,24.4174,24.4706,4000.0
2009-08-06 11:30:00,27.56,27.57,27.47,27.47,2600.0,24.4706,24.4795,24.3907,24.3907,2600.0
2009-08-06 11:35:00,27.45,27.46,27.45,27.45,1000.0,24.373,24.3818,24.373,24.373,1000.0
2009-08-06 11:40:00,27.49,27.49,27.45,27.45,1900.0,24.4085,24.4085,24.373,24.373,1900.0
2009-08-06 11:45:00,27.46,27.46,27.46,27.46,1000.0,24.3818,24.3818,24.3818,24.3818,1000.0
2009-08-06 11:50:00,27.46,27.52,27.46,27.48,700.0,24.3818,24.4351,24.3818,24.3996,700.0
2009-08-06 11:55:00,27.49,27.49,27.46,27.47,500.0,24.4085,24.4085,24.3818,24.3907,500.0
2009-08-06 12:00:00,27.47,27.5,27.42,27.42,5700.0,24.3907,24.4174,24.3463,24.3463,5700.0
2009-08-06 12:05:00,27.42,27.43,27.41,27.43,900.0,24.3463,24.3552,24.3375,24.3552,900.0
2009-08-06 12:10:00,27.42,27.42,27.36,27.4,2100.0,24.3463,24.3463,24.2931,24.3286,2100.0
2009-08-06 12:15:00,27.38,27.4,27.36,27.38,1100.0,24.3108,24.3286,24.2931,24.3108,1100.0
2009-08-06 12:20:00,27.4,27.52,27.4,27.52,1000.0,24.3286,24.4351,24.3286,24.4351,1000.0
2009-08-06 12:25:00,27.54,27.54,27.48,27.53,2500.0,24.4529,24.4529,24.3996,24.444,2500.0
2009-08-06 12:30:00,27.52,27.52,27.49,27.49,1200.0,24.4351,24.4351,24.4085,24.4085,1200.0
2009-08-06 12:35:00,27.49,27.5,27.48,27.5,1400.0,24.4085,24.4174,24.3996,24.4174,1400.0
2009-08-06 12:40:00,27.5,27.58,27.5,27.57,3100.0,24.4174,24.4884,24.4174,24.4795,3100.0
2009-08-06 12:45:00,27.58,27.61,27.58,27.6,1100.0,24.4884,24.515,24.4884,24.5062,1100.0
2009-08-06 12:50:00,27.6,27.6,27.56,27.57,1000.0,24.5062,24.5062,24.4706,24.4795,1000.0
2009-08-06 12:55:00,27.57,27.57,27.56,27.56,300.0,24.4795,24.4795,24.4706,24.4706,300.0
2009-08-06 13:00:00,27.55,27.55,27.53,27.53,1500.0,24.4618,24.4618,24.444,24.444,1500.0
2009-08-06 13:05:00,27.53,27.54,27.51,27.52,2100.0,24.444,24.4529,24.4262,24.4351,2100.0
2009-08-06 13:10:00,27.5,27.52,27.48,27.52,4700.0,24.4174,24.4351,24.3996,24.4351,4700.0
2009-08-06 13:15:00,27.52,27.53,27.51,27.51,91600.0,24.4351,24.444,24.4262,24.4262,91600.0
2009-08-06 13:20:00,27.51,27.6,27.51,27.58,7700.0,24.4262,24.5062,24.4262,24.4884,7700.0
2009-08-06 13:25:00,27.6,27.68,27.6,27.67,5700.0,24.5062,24.5772,24.5062,24.5683,5700.0
2009-08-06 13:30:00,27.66,27.69,27.65,27.68,2900.0,24.5594,24.5861,24.5505,24.5772,2900.0
2009-08-06 13:35:00,27.69,27.7,27.63,27.63,1800.0,24.5861,24.5949,24.5328,24.5328,1800.0
2009-08-06 13:40:00,27.63,27.63,27.57,27.57,3100.0,24.5328,24.5328,24.4795,24.4795,3100.0
2009-08-06 13:45:00,27.56,27.57,27.54,27.57,1000.0,24.4706,24.4795,24.4529,24.4795,1000.0
2009-08-06 13:50:00,27.55,27.57,27.55,27.56,900.0,24.4618,24.4795,24.4618,24.4706,900.0
2009-08-06 13:55:00,27.56,27.57,27.56,27.56,1000.0,24.4706,24.4795,24.4706,24.4706,1000.0
2009-08-06 14:00:00,27.57,27.57,27.49,27.49,4200.0,24.4795,24.4795,24.4085,24.4085,4200.0
2009-08-06 14:05:00,27.5,27.52,27.47,27.51,3400.0,24.4174,24.4351,24.3907,24.4262,3400.0
2009-08-06 14:10:00,27.51,27.51,27.45,27.48,1600.0,24.4262,24.4262,24.373,24.3996,1600.0
2009-08-06 14:15:00,27.49,27.5,27.48,27.49,21700.0,24.4085,24.4174,24.3996,24.4085,21700.0
2009-08-06 14:20:00,27.48,27.52,27.47,27.52,36800.0,24.3996,24.4351,24.3907,24.4351,36800.0
2009-08-06 14:25:00,27.52,27.55,27.52,27.55,1400.0,24.4351,24.4618,24.4351,24.4618,1400.0
2009-08-06 14:30:00,27.55,27.55,27.52,27.54,1800.0,24.4618,24.4618,24.4351,24.4529,1800.0
2009-08-06 14:35:00,27.54,27.55,27.53,27.53,1300.0,24.4529,24.4618,24.444,24.444,1300.0
2009-08-06 14:40:00,27.53,27.54,27.52,27.53,2000.0,24.444,24.4529,24.4351,24.444,2000.0
2009-08-06 14:45:00,27.52,27.52,27.5,27.51,1800.0,24.4351,24.4351,24.4174,24.4262,1800.0
2009-08-06 14:50:00,27.51,27.51,27.5,27.5,41200.0,24.4262,24.4262,24.4174,24.4174,41200.0
2009-08-06 14:55:00,27.5,27.51,27.5,27.5,3700.0,24.4174,24.4262,24.4174,24.4174,3700.0
2009-08-06 15:00:00,27.51,27.56,27.5,27.56,4900.0,24.4262,24.4706,24.4174,24.4706,4900.0
2009-08-06 15:05:00,27.56,27.59,27.55,27.59,2300.0,24.4706,24.4973,24.4618,24.4973,2300.0
2009-08-06 15:10:00,27.6,27.6,27.56,27.57,2200.0,24.5062,24.5062,24.4706,24.4795,2200.0
2009-08-06 15:15:00,27.57,27.61,27.57,27.61,4600.0,24.4795,24.515,24.4795,24.515,4600.0
2009-08-06 15:20:00,27.61,27.67,27.59,27.66,4100.0,24.515,24.5683,24.4973,24.5594,4100.0
2009-08-06 15:25:00,27.66,27.73,27.66,27.71,6700.0,24.5594,24.6216,24.5594,24.6038,6700.0
2009-08-06 15:30:00,27.73,27.78,27.71,27.71,10400.0,24.6216,24.666,24.6038,24.6038,10400.0
2009-08-06 15:35:00,27.71,27.75,27.69,27.74,4900.0,24.6038,24.6393,24.5861,24.6305,4900.0
2009-08-06 15:40:00,27.72,27.81,27.71,27.77,13500.0,24.6127,24.6926,24.6038,24.6571,13500.0
2009-08-06 15:45:00,27.78,27.8,27.74,27.74,7900.0,24.666,24.6837,24.6305,24.6305,7900.0
2009-08-06 15:50:00,27.75,27.78,27.72,27.75,9200.0,24.6393,24.666,24.6127,24.6393,9200.0
2009-08-06 15:55:00,27.74,27.74,27.66,27.68,18500.0,24.6305,24.6305,24.5594,24.5772,18500.0
2009-08-07 09:30:00,28.19,28.19,27.5,27.55,2400.0,25.03,25.03,24.4174,24.4618,2400.0
2009-08-07 09:35:00,27.57,27.72,27.47,27.57,2600.0,24.4795,24.6127,24.3907,24.4795,2600.0
2009-08-07 09:40:00,27.63,27.67,27.49,27.55,4400.0,24.5328,24.5683,24.4085,24.4618,4400.0
2009-08-07 09:45:00,27.56,27.57,27.52,27.53,7300.0,24.4706,24.4795,24.4351,24.444,7300.0
2009-08-07 09:50:00,27.56,27.59,27.48,27.52,4600.0,24.4706,24.4973,24.3996,24.4351,4600.0
2009-08-07 09:55:00,27.53,27.56,27.52,27.56,12400.0,24.444,24.4706,24.4351,24.4706,12400.0
2009-08-07 10:00:00,27.56,27.57,27.52,27.52,3600.0,24.4706,24.4795,24.4351,24.4351,3600.0
2009-08-07 10:05:00,27.55,27.55,27.48,27.52,1800.0,24.4618,24.4618,24.3996,24.4351,1800.0
2009-08-07 10:10:00,27.49,27.53,27.46,27.46,5600.0,24.4085,24.444,24.3818,24.3818,5600.0
2009-08-07 10:15:00,27.38,27.41,27.35,27.35,7000.0,24.3108,24.3375,24.2842,24.2842,7000.0
2009-08-07 10:20:00,27.36,27.37,27.28,27.29,6700.0,24.2931,24.3019,24.222,24.2309,6700.0
2009-08-07 10:25:00,27.3,27.35,27.3,27.35,700.0,24.2398,24.2842,24.2398,24.2842,700.0
2009-08-07 10:30:00,27.35,27.39,27.33,27.36,3600.0,24.2842,24.3197,24.2664,24.2931,3600.0
2009-08-07 10:35:00,27.38,27.5,27.38,27.49,2800.0,24.3108,24.4174,24.3108,24.4085,2800.0
2009-08-07 10:40:00,27.53,27.56,27.49,27.56,6100.0,24.444,24.4706,24.4085,24.4706,6100.0
2009-08-07 10:45:00,27.61,27.78,27.61,27.78,4500.0,24.515,24.666,24.515,24.666,4500.0
2009-08-07 10:50:00,27.75,27.9,27.75,27.88,13000.0,24.6393,24.7725,24.6393,24.7548,13000.0
2009-08-07 10:55:00,27.9,28.11,27.87,28.07,6600.0,24.7725,24.959,24.7459,24.9235,6600.0
2009-08-07 11:00:00,28.06,28.33,28.06,28.3,10300.0,24.9146,25.1543,24.9146,25.1277,10300.0
2009-08-07 11:05:00,28.28,28.29,28.15,28.15,7900.0,25.1099,25.1188,24.9945,24.9945,7900.0
2009-08-07 11:10:00,28.16,28.37,28.16,28.37,6700.0,25.0034,25.1898,25.0034,25.1898,6700.0
2009-08-07 11:15:00,28.38,28.5,28.31,28.4,10700.0,25.1987,25.3053,25.1366,25.2165,10700.0
2009-08-07 11:20:00,28.39,28.4,28.28,28.3,3100.0,25.2076,25.2165,25.1099,25.1277,3100.0
2009-08-07 11:25:00,28.28,28.28,28.14,28.14,3800.0,25.1099,25.1099,24.9856,24.9856,3800.0
2009-08-07 11:30:00,28.13,28.13,28.06,28.07,7200.0,24.9767,24.9767,24.9146,24.9235,7200.0
2009-08-07 11:35:00,28.08,28.12,28.03,28.12,5900.0,24.9323,24.9679,24.888,24.9679,5900.0
2009-08-07 11:40:00,28.13,28.16,28.1,28.12,6100.0,24.9767,25.0034,24.9501,24.9679,6100.0
2009-08-07 11:45:00,28.1,28.15,28.1,28.1,1800.0,24.9501,24.9945,24.9501,24.9501,1800.0
2009-08-07 11:50:00,28.15,28.16,28.15,28.16,600.0,24.9945,25.0034,24.9945,25.0034,600.0
2009-08-07 11:55:00,28.15,28.21,28.14,28.14,3700.0,24.9945,25.0478,24.9856,24.9856,3700.0
2009-08-07 12:00:00,28.14,28.29,28.14,28.29,3900.0,24.9856,25.1188,24.9856,25.1188,3900.0
2009-08-07 12:05:00,28.28,28.28,28.24,28.24,2100.0,25.1099,25.1099,25.0744,25.0744,2100.0
2009-08-07 12:10:00,28.25,28.27,28.23,28.27,1900.0,25.0833,25.101,25.0655,25.101,1900.0
2009-08-07 12:15:00,28.24,28.27,28.23,28.25,800.0,25.0744,25.101,25.0655,25.0833,800.0
2009-08-07 12:20:00,28.24,28.29,28.23,28.26,2100.0,25.0744,25.1188,25.0655,25.0922,2100.0
2009-08-07 12:25:00,28.28,28.28,28.26,28.28,900.0,25.1099,25.1099,25.0922,25.1099,900.0
2009-08-07 12:30:00,28.27,28.39,28.27,28.39,5800.0,25.101,25.2076,25.101,25.2076,5800.0
2009-08-07 12:35:00,28.4,28.42,28.39,28.42,4600.0,25.2165,25.2342,25.2076,25.2342,4600.0
2009-08-07 12:40:00,28.42,28.58,28.42,28.58,10300.0,25.2342,25.3763,25.2342,25.3763,10300.0
2009-08-07 12:45:00,28.59,28.63,28.57,28.6,3900.0,25.3852,25.4207,25.3674,25.3941,3900.0
2009-08-07 12:50:00,28.6,28.61,28.57,28.6,2100.0,25.3941,25.4029,25.3674,25.3941,2100.0
2009-08-07 12:55:00,28.59,28.59,28.52,28.52,1700.0,25.3852,25.3852,25.323,25.323,1700.0
2009-08-07 13:00:00,28.5,28.57,28.49,28.52,3600.0,25.3053,25.3674,25.2964,25.323,3600.0
2009-08-07 13:05:00,28.51,28.52,28.48,28.5,1700.0,25.3141,25.323,25.2875,25.3053,1700.0
2009-08-07 13:10:00,28.5,28.5,28.48,28.5,800.0,25.3053,25.3053,25.2875,25.3053,800.0
2009-08-07 13:15:00,28.49,28.5,28.49,28.49,2500.0,25.2964,25.3053,25.2964,25.2964,2500.0
2009-08-07 13:20:00,28.49,28.49,28.45,28.45,1900.0,25.2964,25.2964,25.2609,25.2609,1900.0
2009-08-07 13:25:00,28.44,28.48,28.44,28.48,3100.0,25.252,25.2875,25.252,25.2875,3100.0
2009-08-07 13:30:00,28.47,28.47,28.47,28.47,1600.0,25.2786,25.2786,25.2786,25.2786,1600.0
2009-08-07 13:35:00,28.47,28.48,28.47,28.47,3900.0,25.2786,25.2875,25.2786,25.2786,3900.0
2009-08-07 13:40:00,28.47,28.48,28.47,28.47,1600.0,25.2786,25.2875,25.2786,25.2786,1600.0
2009-08-07 13:45:00,28.47,28.47,28.46,28.46,2200.0,25.2786,25.2786,25.2698,25.2698,2200.0
2009-08-07 13:50:00,28.46,28.47,28.44,28.46,1900.0,25.2698,25.2786,25.252,25.2698,1900.0
2009-08-07 13:55:00,28.46,28.47,28.45,28.46,4000.0,25.2698,25.2786,25.2609,25.2698,4000.0
2009-08-07 14:00:00,28.46,28.48,28.46,28.48,4400.0,25.2698,25.2875,25.2698,25.2875,4400.0
2009-08-07 14:05:00,28.48,28.58,28.48,28.58,4800.0,25.2875,25.3763,25.2875,25.3763,4800.0
2009-08-07 14:10:00,28.59,28.64,28.59,28.64,3800.0,25.3852,25.4296,25.3852,25.4296,3800.0
2009-08-07 14:15:00,28.61,28.68,28.61,28.66,8200.0,25.4029,25.4651,25.4029,25.4473,8200.0
2009-08-07 14:20:00,28.65,28.66,28.62,28.62,9700.0,25.4385,25.4473,25.4118,25.4118,9700.0
2009-08-07 14:25:00,28.61,28.61,28.54,28.54,2500.0,25.4029,25.4029,25.3408,25.3408,2500.0
2009-08-07 14:30:00,28.55,28.57,28.54,28.57,2800.0,25.3497,25.3674,25.3408,25.3674,2800.0
2009-08-07 14:35:00,28.57,28.64,28.57,28.63,3400.0,25.3674,25.4296,25.3674,25.4207,3400.0
2009-08-07 14:40:00,28.63,28.76,28.62,28.75,6200.0,25.4207,25.5361,25.4118,25.5272,6200.0
2009-08-07 14:45:00,28.74,28.75,28.73,28.73,3000.0,25.5184,25.5272,25.5095,25.5095,3000.0
2009-08-07 14:50:00,28.74,28.74,28.7,28.7,4800.0,25.5184,25.5184,25.4828,25.4828,4800.0
2009-08-07 14:55:00,28.7,28.71,28.69,28.69,4000.0,25.4828,25.4917,25.474,25.474,4000.0
2009-08-07 15:00:00,28.68,28.79,28.6,28.7,20200.0,25.4651,25.5628,25.3941,25.4828,20200.0
2009-08-07 15:05:00,28.7,28.7,28.61,28.61,15100.0,25.4828,25.4828,25.4029,25.4029,15100.0
2009-08-07 15:10:00,28.61,28.62,28.6,28.61,2700.0,25.4029,25.4118,25.3941,25.4029,2700.0
2009-08-07 15:15:00,28.61,28.61,28.56,28.59,7000.0,25.4029,25.4029,25.3585,25.3852,7000.0
2009-08-07 15:20:00,28.58,28.59,28.5,28.57,8100.0,25.3763,25.3852,25.3053,25.3674,8100.0
2009-08-07 15:25:00,28.58,28.6,28.52,28.6,5600.0,25.3763,25.3941,25.323,25.3941,5600.0
2009-08-07 15:30:00,28.58,28.61,28.57,28.6,6800.0,25.3763,25.4029,25.3674,25.3941,6800.0
2009-08-07 15:35:00,28.61,28.64,28.58,28.59,5200.0,25.4029,25.4296,25.3763,25.3852,5200.0
2009-08-07 15:40:00,28.58,28.64,28.58,28.59,12100.0,25.3763,25.4296,25.3763,25.3852,12100.0
2009-08-07 15:45:00,28.59,28.6,28.49,28.55,18000.0,25.3852,25.3941,25.2964,25.3497,18000.0
2009-08-07 15:50:00,28.56,28.72,28.55,28.7,26200.0,25.3585,25.5006,25.3497,25.4828,26200.0
2009-08-07 15:55:00,28.7,28.74,28.67,28.7,40500.0,25.4828,25.5184,25.4562,25.4828,40500.0
2009-08-10 09:30:00,28.71,28.78,28.64,28.73,58400.0,25.4917,25.5539,25.4296,25.5095,58400.0
2009-08-10 09:35:00,28.72,28.72,28.43,28.43,2700.0,25.5006,25.5006,25.2431,25.2431,2700.0
2009-08-10 09:40:00,28.43,28.45,28.36,28.41,6700.0,25.2431,25.2609,25.181,25.2254,6700.0
2009-08-10 09:45:00,28.43,28.52,28.43,28.47,4100.0,25.2431,25.323,25.2431,25.2786,4100.0
2009-08-10 09:50:00,28.47,28.56,28.46,28.52,4000.0,25.2786,25.3585,25.2698,25.323,4000.0
2009-08-10 09:55:00,28.52,28.61,28.51,28.6,3300.0,25.323,25.4029,25.3141,25.3941,3300.0
2009-08-10 10:00:00,28.61,28.63,28.59,28.63,5400.0,25.4029,25.4207,25.3852,25.4207,5400.0
2009-08-10 10:05:00,28.62,28.63,28.6,28.62,8600.0,25.4118,25.4207,25.3941,25.4118,8600.0
2009-08-10 10:10:00,28.62,28.65,28.59,28.65,12400.0,25.4118,25.4385,25.3852,25.4385,12400.0
2009-08-10 10:15:00,28.64,28.64,28.59,28.59,4300.0,25.4296,25.4296,25.3852,25.3852,4300.0
2009-08-10 10:20:00,28.6,28.61,28.57,28.59,2800.0,25.3941,25.4029,25.3674,25.3852,2800.0
2009-08-10 10:25:00,28.6,28.71,28.6,28.69,41500.0,25.3941,25.4917,25.3941,25.474,41500.0
2009-08-10 10:30:00,28.7,28.7,28.65,28.66,1400.0,25.4828,25.4828,25.4385,25.4473,1400.0
2009-08-10 10:35:00,28.65,28.73,28.62,28.67,31300.0,25.4385,25.5095,25.4118,25.4562,31300.0
2009-08-10 10:40:00,28.67,28.7,28.62,28.68,19800.0,25.4562,25.4828,25.4118,25.4651,19800.0
2009-08-10 10:45:00,28.68,28.76,28.68,28.76,2800.0,25.4651,25.5361,25.4651,25.5361,2800.0
2009-08-10 10:50:00,28.7,28.73,28.7,28.72,7800.0,25.4828,25.5095,25.4828,25.5006,7800.0
2009-08-10 10:55:00,28.71,28.73,28.68,28.73,3500.0,25.4917,25.5095,25.4651,25.5095,3500.0
2009-08-10 11:00:00,28.73,28.85,28.73,28.85,1100.0,25.5095,25.616,25.5095,25.616,1100.0
2009-08-10 11:05:00,28.88,28.88,28.85,28.87,3200.0,25.6427,25.6427,25.616,25.6338,3200.0
2009-08-10 11:10:00,28.89,28.9,28.87,28.9,3200.0,25.6516,25.6604,25.6338,25.6604,3200.0
2009-08-10 11:15:00,28.9,29.01,28.89,29.0,12200.0,25.6604,25.7581,25.6516,25.7492,12200.0
2009-08-10 11:20:00,28.99,29.05,28.99,29.02,4400.0,25.7403,25.7936,25.7403,25.767,4400.0
2009-08-10 11:25:00,29.04,29.04,28.99,29.02,9300.0,25.7847,25.7847,25.7403,25.767,9300.0
2009-08-10 11:30:00,29.02,29.19,29.02,29.17,14100.0,25.767,25.9179,25.767,25.9002,14100.0
2009-08-10 11:35:00,29.16,29.27,29.15,29.26,13100.0,25.8913,25.989,25.8824,25.9801,13100.0
2009-08-10 11:40:00,29.26,29.26,29.22,29.22,3700.0,25.9801,25.9801,25.9446,25.9446,3700.0
2009-08-10 11:45:00,29.21,29.22,29.09,29.09,4200.0,25.9357,25.9446,25.8291,25.8291,4200.0
2009-08-10 11:50:00,29.09,29.09,28.97,28.98,8700.0,25.8291,25.8291,25.7226,25.7315,8700.0
2009-08-10 11:55:00,28.97,29.0,28.97,29.0,1800.0,25.7226,25.7492,25.7226,25.7492,1800.0
2009-08-10 12:00:00,29.0,29.09,28.99,29.07,4900.0,25.7492,25.8291,25.7403,25.8114,4900.0
2009-08-10 12:05:00,29.02,29.05,29.0,29.0,4600.0,25.767,25.7936,25.7492,25.7492,4600.0
2009-08-10 12:10:00,29.03,29.04,28.98,28.99,2300.0,25.7759,25.7847,25.7315,25.7403,2300.0
2009-08-10 12:15:00,28.97,29.05,28.97,29.01,7500.0,25.7226,25.7936,25.7226,25.7581,7500.0
2009-08-10 12:20:00,29.0,29.0,28.96,28.99,4400.0,25.7492,25.7492,25.7137,25.7403,4400.0
2009-08-10 12:25:00,28.95,29.0,28.94,28.98,3500.0,25.7048,25.7492,25.6959,25.7315,3500.0
2009-08-10 12:30:00,28.96,28.98,28.92,28.95,2400.0,25.7137,25.7315,25.6782,25.7048,2400.0
2009-08-10 12:35:00,28.95,28.98,28.95,28.97,2500.0,25.7048,25.7315,25.7048,25.7226,2500.0
2009-08-10 12:40:00,28.97,28.98,28.96,28.98,1600.0,25.7226,25.7315,25.7137,25.7315,1600.0
2009-08-10 12:45:00,28.99,29.0,28.96,28.99,1300.0,25.7403,25.7492,25.7137,25.7403,1300.0
2009-08-10 12:50:00,28.98,29.0,28.96,28.98,4900.0,25.7315,25.7492,25.7137,25.7315,4900.0
2009-08-10 12:55:00,28.95,28.99,28.95,28.99,4600.0,25.7048,25.7403,25.7048,25.7403,4600.0
2009-08-10 13:00:00,28.98,28.98,28.9,28.95,11300.0,25.7315,25.7315,25.6604,25.7048,11300.0
2009-08-10 13:05:00,28.95,28.95,28.89,28.92,5900.0,25.7048,25.7048,25.6516,25.6782,5900.0
2009-08-10 13:10:00,28.89,28.92,28.89,28.91,2000.0,25.6516,25.6782,25.6516,25.6693,2000.0
2009-08-10 13:15:00,28.91,28.91,28.87,28.91,6900.0,25.6693,25.6693,25.6338,25.6693,6900.0
2009-08-10 13:20:00,28.91,28.91,28.87,28.89,5600.0,25.6693,25.6693,25.6338,25.6516,5600.0
2009-08-10 13:25:00,28.89,28.98,28.88,28.98,9500.0,25.6516,25.7315,25.6427,25.7315,9500.0
2009-08-10 13:30:00,28.98,29.02,28.98,29.0,8600.0,25.7315,25.767,25.7315,25.7492,8600.0
2009-08-10 13:35:00,28.99,28.99,28.98,28.98,2600.0,25.7403,25.7403,25.7315,25.7315,2600.0
2009-08-10 13:40:00,28.98,29.04,28.97,29.04,2500.0,25.7315,25.7847,25.7226,25.7847,2500.0
2009-08-10 13:45:00,29.06,29.08,29.02,29.03,3400.0,25.8025,25.8203,25.767,25.7759,3400.0
2009-08-10 13:50:00,29.05,29.05,29.02,29.03,2300.0,25.7936,25.7936,25.767,25.7759,2300.0
2009-08-10 13:55:00,29.03,29.04,29.01,29.01,1900.0,25.7759,25.7847,25.7581,25.7581,1900.0
2009-08-10 14:00:00,29.02,29.02,29.01,29.02,1000.0,25.767,25.767,25.7581,25.767,1000.0
2009-08-10 14:05:00,29.02,29.02,29.01,29.02,2900.0,25.767,25.767,25.7581,25.767,2900.0
2009-08-10 14:10:00,29.02,29.02,28.98,29.01,5500.0,25.767,25.767,25.7315,25.7581,5500.0
2009-08-10 14:15:00,28.98,28.99,28.92,28.99,6600.0,25.7315,25.7403,25.6782,25.7403,6600.0
2009-08-10 14:20:00,28.98,29.03,28.96,29.02,35700.0,25.7315,25.7759,25.7137,25.767,35700.0
2009-08-10 14:25:00,29.01,29.02,29.0,29.0,5200.0,25.7581,25.767,25.7492,25.7492,5200.0
2009-08-10 14:30:00,29.0,29.0,28.97,28.99,4400.0,25.7492,25.7492,25.7226,25.7403,4400.0
2009-08-10 14:35:00,28.99,29.04,28.98,28.98,5800.0,25.7403,25.7847,25.7315,25.7315,5800.0
2009-08-10 14:40:00,28.98,28.98,28.94,28.94,8700.0,25.7315,25.7315,25.6959,25.6959,8700.0
2009-08-10 14:45:00,28.93,28.94,28.91,28.91,2800.0,25.6871,25.6959,25.6693,25.6693,2800.0
2009-08-10 14:50:00,28.89,28.9,28.8,28.81,3300.0,25.6516,25.6604,25.5716,25.5805,3300.0
2009-08-10 14:55:00,28.81,28.82,28.8,28.81,4900.0,25.5805,25.5894,25.5716,25.5805,4900.0
2009-08-10 15:00:00,28.81,28.83,28.8,28.83,3700.0,25.5805,25.5983,25.5716,25.5983,3700.0
2009-08-10 15:05:00,28.82,28.83,28.79,28.79,1700.0,25.5894,25.5983,25.5628,25.5628,1700.0
2009-08-10 15:10:00,28.79,28.79,28.76,28.77,2800.0,25.5628,25.5628,25.5361,25.545,2800.0
2009-08-10 15:15:00,28.77,28.78,28.75,28.76,2700.0,25.545,25.5539,25.5272,25.5361,2700.0
2009-08-10 15:20:00,28.76,28.95,28.75,28.89,18900.0,25.5361,25.7048,25.5272,25.6516,18900.0
2009-08-10 15:25:00,28.92,28.98,28.9,28.95,19500.0,25.6782,25.7315,25.6604,25.7048,19500.0
2009-08-10 15:30:00,28.95,28.95,28.85,28.9,8500.0,25.7048,25.7048,25.616,25.6604,8500.0
2009-08-10 15:35:00,28.92,28.95,28.89,28.94,8600.0,25.6782,25.7048,25.6516,25.6959,8600.0
2009-08-10 15:40:00,28.94,28.95,28.88,28.89,8000.0,25.6959,25.7048,25.6427,25.6516,8000.0
2009-08-10 15:45:00,28.89,28.92,28.87,28.9,14900.0,25.6516,25.6782,25.6338,25.6604,14900.0
2009-08-10 15:50:00,28.94,28.95,28.89,28.91,4900.0,25.6959,25.7048,25.6516,25.6693,4900.0
2009-08-10 15:55:00,28.92,28.95,28.88,28.93,13200.0,25.6782,25.7048,25.6427,25.6871,13200.0
2009-08-11 09:30:00,28.94,28.94,28.67,28.87,20000.0,25.6959,25.6959,25.4562,25.6338,20000.0
2009-08-11 09:35:00,28.85,28.85,28.69,28.77,3300.0,25.616,25.616,25.474,25.545,3300.0
2009-08-11 09:40:00,28.78,28.85,28.71,28.74,20600.0,25.5539,25.616,25.4917,25.5184,20600.0
2009-08-11 09:45:00,28.72,28.88,28.72,28.85,3400.0,25.5006,25.6427,25.5006,25.616,3400.0
2009-08-11 09:50:00,28.85,28.99,28.75,28.99,3600.0,25.616,25.7403,25.5272,25.7403,3600.0
2009-08-11 09:55:00,28.99,29.02,28.98,28.99,10500.0,25.7403,25.767,25.7315,25.7403,10500.0
2009-08-11 10:00:00,28.99,28.99,28.87,28.87,5800.0,25.7403,25.7403,25.6338,25.6338,5800.0
2009-08-11 10:05:00,28.88,28.95,28.8,28.93,7200.0,25.6427,25.7048,25.5716,25.6871,7200.0
2009-08-11 10:10:00,28.94,29.18,28.92,29.18,7800.0,25.6959,25.909,25.6782,25.909,7800.0
2009-08-11 10:15:00,29.2,29.27,29.14,29.14,5500.0,25.9268,25.989,25.8735,25.8735,5500.0
2009-08-11 10:20:00,29.14,29.14,29.1,29.1,7000.0,25.8735,25.8735,25.838,25.838,7000.0
2009-08-11 10:25:00,29.1,29.1,29.05,29.07,134200.0,25.838,25.838,25.7936,25.8114,134200.0
2009-08-11 10:30:00,29.06,29.08,29.02,29.07,4100.0,25.8025,25.8203,25.767,25.8114,4100.0
2009-08-11 10:35:00,29.02,29.05,28.94,28.98,5700.0,25.767,25.7936,25.6959,25.7315,5700.0
2009-08-11 10:40:00,28.98,28.98,28.97,28.97,700.0,25.7315,25.7315,25.7226,25.7226,700.0
2009-08-11 10:45:00,28.94,28.94,28.86,28.86,1000.0,25.6959,25.6959,25.6249,25.6249,1000.0
2009-08-11 10:50:00,28.87,28.88,28.82,28.84,1400.0,25.6338,25.6427,25.5894,25.6072,1400.0
2009-08-11 10:55:00,28.82,28.83,28.82,28.82,1100.0,25.5894,25.5983,25.5894,25.5894,1100.0
2009-08-11 11:00:00,28.82,28.84,28.81,28.81,1600.0,25.5894,25.6072,25.5805,25.5805,1600.0
2009-08-11 11:05:00,28.81,28.81,28.75,28.75,2100.0,25.5805,25.5805,25.5272,25.5272,2100.0
2009-08-11 11:10:00,28.75,28.81,28.75,28.77,2100.0,25.5272,25.5805,25.5272,25.545,2100.0
2009-08-11 11:15:00,28.78,28.85,28.78,28.85,2300.0,25.5539,25.616,25.5539,25.616,2300.0
2009-08-11 11:20:00,28.84,28.85,28.76,28.76,2200.0,25.6072,25.616,25.5361,25.5361,2200.0
2009-08-11 11:25:00,28.78,28.79,28.78,28.79,300.0,25.5539,25.5628,25.5539,25.5628,300.0
2009-08-11 11:30:00,28.79,28.79,28.7,28.7,2600.0,25.5628,25.5628,25.4828,25.4828,2600.0
2009-08-11 11:35:00,28.71,28.73,28.67,28.68,1800.0,25.4917,25.5095,25.4562,25.4651,1800.0
2009-08-11 11:40:00,28.69,28.73,28.67,28.68,1900.0,25.474,25.5095,25.4562,25.4651,1900.0
2009-08-11 11:45:00,28.68,28.69,28.64,28.64,3000.0,25.4651,25.474,25.4296,25.4296,3000.0
2009-08-11 11:50:00,28.64,28.65,28.6,28.62,5100.0,25.4296,25.4385,25.3941,25.4118,5100.0
2009-08-11 11:55:00,28.62,28.64,28.61,28.62,1800.0,25.4118,25.4296,25.4029,25.4118,1800.0
2009-08-11 12:00:00,28.61,28.67,28.61,28.66,5500.0,25.4029,25.4562,25.4029,25.4473,5500.0
2009-08-11 12:05:00,28.67,28.76,28.65,28.75,11400.0,25.4562,25.5361,25.4385,25.5272,11400.0
2009-08-11 12:10:00,28.74,28.75,28.66,28.66,4900.0,25.5184,25.5272,25.4473,25.4473,4900.0
2009-08-11 12:15:00,28.66,28.81,28.62,28.78,7600.0,25.4473,25.5805,25.4118,25.5539,7600.0
2009-08-11 12:20:00,28.78,28.79,28.65,28.65,12200.0,25.5539,25.5628,25.4385,25.4385,12200.0
2009-08-11 12:25:00,28.68,28.71,28.64,28.69,2600.0,25.4651,25.4917,25.4296,25.474,2600.0
2009-08-11 12:30:00,28.68,28.7,28.68,28.69,1200.0,25.4651,25.4828,25.4651,25.474,1200.0
2009-08-11 12:35:00,28.69,28.76,28.66,28.67,16200.0,25.474,25.5361,25.4473,25.4562,16200.0
2009-08-11 12:40:00,28.67,28.68,28.63,28.63,1000.0,25.4562,25.4651,25.4207,25.4207,1000.0
2009-08-11 12:45:00,28.63,28.65,28.52,28.52,1800.0,25.4207,25.4385,25.323,25.323,1800.0
2009-08-11 12:50:00,28.53,28.54,28.5,28.5,2500.0,25.3319,25.3408,25.3053,25.3053,2500.0
2009-08-11 12:55:00,28.5,28.5,28.46,28.46,2900.0,25.3053,25.3053,25.2698,25.2698,2900.0
2009-08-11 13:00:00,28.48,28.49,28.48,28.48,1400.0,25.2875,25.2964,25.2875,25.2875,1400.0
2009-08-11 13:05:00,28.48,28.49,28.48,28.48,1000.0,25.2875,25.2964,25.2875,25.2875,1000.0
2009-08-11 13:10:00,28.48,28.48,28.41,28.41,1600.0,25.2875,25.2875,25.2254,25.2254,1600.0
2009-08-11 13:15:00,28.41,28.54,28.41,28.54,7800.0,25.2254,25.3408,25.2254,25.3408,7800.0
2009-08-11 13:20:00,28.55,28.56,28.5,28.5,5200.0,25.3497,25.3585,25.3053,25.3053,5200.0
2009-08-11 13:25:00,28.5,28.5,28.47,28.47,1200.0,25.3053,25.3053,25.2786,25.2786,1200.0
2009-08-11 13:30:00,28.47,28.5,28.47,28.5,2800.0,25.2786,25.3053,25.2786,25.3053,2800.0
2009-08-11 13:35:00,28.5,28.52,28.49,28.51,1400.0,25.3053,25.323,25.2964,25.3141,1400.0
2009-08-11 13:40:00,28.51,28.51,28.49,28.49,1900.0,25.3141,25.3141,25.2964,25.2964,1900.0
2009-08-11 13:45:00,28.49,28.5,28.49,28.49,1000.0,25.2964,25.3053,25.2964,25.2964,1000.0
2009-08-11 13:50:00,28.5,28.51,28.5,28.51,1200.0,25.3053,25.3141,25.3053,25.3141,1200.0
2009-08-11 13:55:00,28.5,28.5,28.47,28.5,1000.0,25.3053,25.3053,25.2786,25.3053,1000.0
2009-08-11 14:00:00,28.48,28.51,28.48,28.51,1100.0,25.2875,25.3141,25.2875,25.3141,1100.0
2009-08-11 14:05:00,28.52,28.53,28.51,28.53,1000.0,25.323,25.3319,25.3141,25.3319,1000.0
2009-08-11 14:10:00,28.54,28.54,28.53,28.53,1000.0,25.3408,25.3408,25.3319,25.3319,1000.0
2009-08-11 14:15:00,28.53,28.54,28.53,28.54,800.0,25.3319,25.3408,25.3319,25.3408,800.0
2009-08-11 14:20:00,28.53,28.53,28.51,28.53,1800.0,25.3319,25.3319,25.3141,25.3319,1800.0
2009-08-11 14:25:00,28.53,28.56,28.49,28.5,13700.0,25.3319,25.3585,25.2964,25.3053,13700.0
2009-08-11 14:30:00,28.5,28.5,28.49,28.5,4900.0,25.3053,25.3053,25.2964,25.3053,4900.0
2009-08-11 14:35:00,28.51,28.53,28.5,28.53,4400.0,25.3141,25.3319,25.3053,25.3319,4400.0
2009-08-11 14:40:00,28.52,28.52,28.49,28.51,1700.0,25.323,25.323,25.2964,25.3141,1700.0
2009-08-11 14:45:00,28.5,28.51,28.49,28.5,2800.0,25.3053,25.3141,25.2964,25.3053,2800.0
2009-08-11 14:50:00,28.51,28.51,28.5,28.5,900.0,25.3141,25.3141,25.3053,25.3053,900.0
2009-08-11 14:55:00,28.5,28.5,28.48,28.48,900.0,25.3053,25.3053,25.2875,25.2875,900.0
2009-08-11 15:00:00,28.49,28.55,28.49,28.53,2400.0,25.2964,25.3497,25.2964,25.3319,2400.0
2009-08-11 15:05:00,28.53,28.54,28.53,28.53,1100.0,25.3319,25.3408,25.3319,25.3319,1100.0
2009-08-11 15:10:00,28.53,28.53,28.5,28.5,1900.0,25.3319,25.3319,25.3053,25.3053,1900.0
2009-08-11 15:15:00,28.51,28.51,28.48,28.5,2100.0,25.3141,25.3141,25.2875,25.3053,2100.0
2009-08-11 15:20:00,28.49,28.5,28.48,28.5,2900.0,25.2964,25.3053,25.2875,25.3053,2900.0
2009-08-11 15:25:00,28.49,28.5,28.48,28.48,5300.0,25.2964,25.3053,25.2875,25.2875,5300.0
2009-08-11 15:30:00,28.5,28.5,28.46,28.46,3500.0,25.3053,25.3053,25.2698,25.2698,3500.0
2009-08-11 15:35:00,28.46,28.48,28.44,28.44,5600.0,25.2698,25.2875,25.252,25.252,5600.0
2009-08-11 15:40:00,28.46,28.58,28.45,28.58,2500.0,25.2698,25.3763,25.2609,25.3763,2500.0
2009-08-11 15:45:00,28.58,28.6,28.52,28.52,7200.0,25.3763,25.3941,25.323,25.323,7200.0
2009-08-11 15:50:00,28.52,28.52,28.43,28.45,9900.0,25.323,25.323,25.2431,25.2609,9900.0
2009-08-11 15:55:00,28.45,28.46,28.29,28.36,58600.0,25.2609,25.2698,25.1188,25.181,58600.0
2009-08-12 09:30:00,28.41,28.47,28.35,28.4,3300.0,25.2254,25.2786,25.1721,25.2165,3300.0
2009-08-12 09:35:00,28.47,28.62,28.41,28.58,2000.0,25.2786,25.4118,25.2254,25.3763,2000.0
2009-08-12 09:40:00,28.65,28.86,28.6,28.85,9600.0,25.4385,25.6249,25.3941,25.616,9600.0
2009-08-12 09:45:00,28.87,29.09,28.87,29.06,153600.0,25.6338,25.8291,25.6338,25.8025,153600.0
2009-08-12 09:50:00,29.15,29.23,29.05,29.06,9900.0,25.8824,25.9534,25.7936,25.8025,9900.0
2009-08-12 09:55:00,29.05,29.05,29.03,29.05,5100.0,25.7936,25.7936,25.7759,25.7936,5100.0
2009-08-12 10:00:00,29.05,29.08,29.03,29.04,7100.0,25.7936,25.8203,25.7759,25.7847,7100.0
2009-08-12 10:05:00,29.04,29.07,28.99,29.0,3400.0,25.7847,25.8114,25.7403,25.7492,3400.0
2009-08-12 10:10:00,29.01,29.01,28.98,28.98,2300.0,25.7581,25.7581,25.7315,25.7315,2300.0
2009-08-12 10:15:00,28.96,28.96,28.84,28.87,6300.0,25.7137,25.7137,25.6072,25.6338,6300.0
2009-08-12 10:20:00,28.86,28.9,28.86,28.9,2700.0,25.6249,25.6604,25.6249,25.6604,2700.0
2009-08-12 10:25:00,28.9,28.9,28.88,28.88,122700.0,25.6604,25.6604,25.6427,25.6427,122700.0
2009-08-12 10:30:00,28.89,28.9,28.88,28.9,6000.0,25.6516,25.6604,25.6427,25.6604,6000.0
2009-08-12 10:35:00,28.9,28.91,28.87,28.87,3700.0,25.6604,25.6693,25.6338,25.6338,3700.0
2009-08-12 10:40:00,28.87,28.89,28.85,28.85,3100.0,25.6338,25.6516,25.616,25.616,3100.0
2009-08-12 10:45:00,28.85,28.85,28.83,28.84,2300.0,25.616,25.616,25.5983,25.6072,2300.0
2009-08-12 10:50:00,28.84,28.84,28.81,28.82,3800.0,25.6072,25.6072,25.5805,25.5894,3800.0
2009-08-12 10:55:00,28.83,28.85,28.82,28.85,1200.0,25.5983,25.616,25.5894,25.616,1200.0
2009-08-12 11:00:00,28.84,28.85,28.84,28.84,300.0,25.6072,25.616,25.6072,25.6072,300.0
2009-08-12 11:05:00,28.84,28.84,28.8,28.8,3500.0,25.6072,25.6072,25.5716,25.5716,3500.0
2009-08-12 11:10:00,28.78,28.79,28.75,28.77,8400.0,25.5539,25.5628,25.5272,25.545,8400.0
2009-08-12 11:15:00,28.77,28.77,28.75,28.75,4200.0,25.545,25.545,25.5272,25.5272,4200.0
2009-08-12 11:20:00,28.75,28.77,28.75,28.76,3800.0,25.5272,25.545,25.5272,25.5361,3800.0
2009-08-12 11:25:00,28.73,28.75,28.73,28.75,900.0,25.5095,25.5272,25.5095,25.5272,900.0
2009-08-12 11:30:00,28.74,28.75,28.74,28.74,1100.0,25.5184,25.5272,25.5184,25.5184,1100.0
2009-08-12 11:35:00,28.73,28.74,28.72,28.72,1100.0,25.5095,25.5184,25.5006,25.5006,1100.0
2009-08-12 11:40:00,28.72,28.72,28.71,28.72,1200.0,25.5006,25.5006,25.4917,25.5006,1200.0
2009-08-12 11:45:00,28.71,28.71,28.7,28.7,900.0,25.4917,25.4917,25.4828,25.4828,900.0
2009-08-12 11:50:00,28.7,28.72,28.7,28.71,2500.0,25.4828,25.5006,25.4828,25.4917,2500.0
2009-08-12 11:55:00,28.72,28.72,28.71,28.71,500.0,25.5006,25.5006,25.4917,25.4917,500.0
2009-08-12 12:00:00,28.72,28.73,28.72,28.73,900.0,25.5006,25.5095,25.5006,25.5095,900.0
2009-08-12 12:05:00,28.72,28.74,28.72,28.73,800.0,25.5006,25.5184,25.5006,25.5095,800.0
2009-08-12 12:10:00,28.74,28.74,28.74,28.74,900.0,25.5184,25.5184,25.5184,25.5184,900.0
2009-08-12 12:15:00,28.74,28.74,28.74,28.74,0.0,25.5184,25.5184,25.5184,25.5184,0.0
2009-08-12 12:20:00,28.73,28.78,28.73,28.78,2600.0,25.5095,25.5539,25.5095,25.5539,2600.0
2009-08-12 12:25:00,28.77,28.81,28.77,28.81,1600.0,25.545,25.5805,25.545,25.5805,1600.0
2009-08-12 12:30:00,28.81,28.82,28.81,28.82,1300.0,25.5805,25.5894,25.5805,25.5894,1300.0
2009-08-12 12:35:00,28.82,28.89,28.82,28.89,1100.0,25.5894,25.6516,25.5894,25.6516,1100.0
2009-08-12 12:40:00,28.9,28.91,28.88,28.9,2600.0,25.6604,25.6693,25.6427,25.6604,2600.0
2009-08-12 12:45:00,28.9,28.9,28.89,28.89,300.0,25.6604,25.6604,25.6516,25.6516,300.0
2009-08-12 12:50:00,28.89,28.9,28.88,28.89,700.0,25.6516,25.6604,25.6427,25.6516,700.0
2009-08-12 12:55:00,28.89,28.89,28.86,28.88,1600.0,25.6516,25.6516,25.6249,25.6427,1600.0
2009-08-12 13:00:00,28.89,28.89,28.89,28.89,100.0,25.6516,25.6516,25.6516,25.6516,100.0
2009-08-12 13:05:00,28.88,28.88,28.88,28.88,100.0,25.6427,25.6427,25.6427,25.6427,100.0
2009-08-12 13:10:00,28.88,28.88,28.87,28.87,600.0,25.6427,25.6427,25.6338,25.6338,600.0
2009-08-12 13:15:00,28.87,28.88,28.87,28.88,600.0,25.6338,25.6427,25.6338,25.6427,600.0
2009-08-12 13:20:00,28.88,28.88,28.87,28.88,800.0,25.6427,25.6427,25.6338,25.6427,800.0
2009-08-12 13:25:00,28.88,28.88,28.88,28.88,400.0,25.6427,25.6427,25.6427,25.6427,400.0
2009-08-12 13:30:00,28.88,28.91,28.88,28.89,6100.0,25.6427,25.6693,25.6427,25.6516,6100.0
2009-08-12 13:35:00,28.89,28.9,28.88,28.89,900.0,25.6516,25.6604,25.6427,25.6516,900.0
2009-08-12 13:40:00,28.88,28.89,28.88,28.88,2300.0,25.6427,25.6516,25.6427,25.6427,2300.0
2009-08-12 13:45:00,28.88,28.89,28.88,28.89,400.0,25.6427,25.6516,25.6427,25.6516,400.0
2009-08-12 13:50:00,28.89,28.89,28.89,28.89,200.0,25.6516,25.6516,25.6516,25.6516,200.0
2009-08-12 13:55:00,28.89,28.9,28.88,28.89,1600.0,25.6516,25.6604,25.6427,25.6516,1600.0
2009-08-12 14:00:00,28.89,28.89,28.89,28.89,400.0,25.6516,25.6516,25.6516,25.6516,400.0
2009-08-12 14:05:00,28.89,28.9,28.89,28.9,1500.0,25.6516,25.6604,25.6516,25.6604,1500.0
2009-08-12 14:10:00,28.89,28.89,28.89,28.89,800.0,25.6516,25.6516,25.6516,25.6516,800.0
2009-08-12 14:15:00,28.88,28.88,28.83,28.84,1700.0,25.6427,25.6427,25.5983,25.6072,1700.0
2009-08-12 14:20:00,28.84,28.86,28.84,28.86,900.0,25.6072,25.6249,25.6072,25.6249,900.0
2009-08-12 14:25:00,28.85,28.87,28.73,28.73,1800.0,25.616,25.6338,25.5095,25.5095,1800.0
2009-08-12 14:30:00,28.69,28.69,28.64,28.67,5100.0,25.474,25.474,25.4296,25.4562,5100.0
2009-08-12 14:35:00,28.67,28.67,28.64,28.64,7600.0,25.4562,25.4562,25.4296,25.4296,7600.0
2009-08-12 14:40:00,28.65,28.65,28.63,28.65,5700.0,25.4385,25.4385,25.4207,25.4385,5700.0
2009-08-12 14:45:00,28.64,28.68,28.64,28.68,2500.0,25.4296,25.4651,25.4296,25.4651,2500.0
2009-08-12 14:50:00,28.68,28.84,28.68,28.84,2600.0,25.4651,25.6072,25.4651,25.6072,2600.0
2009-08-12 14:55:00,28.84,28.86,28.82,28.82,1400.0,25.6072,25.6249,25.5894,25.5894,1400.0
2009-08-12 15:00:00,28.83,28.89,28.83,28.89,1700.0,25.5983,25.6516,25.5983,25.6516,1700.0
2009-08-12 15:05:00,28.88,28.88,28.88,28.88,1100.0,25.6427,25.6427,25.6427,25.6427,1100.0
2009-08-12 15:10:00,28.89,28.89,28.86,28.87,1800.0,25.6516,25.6516,25.6249,25.6338,1800.0
2009-08-12 15:15:00,28.86,28.89,28.8,28.8,11300.0,25.6249,25.6516,25.5716,25.5716,11300.0
2009-08-12 15:20:00,28.8,28.82,28.78,28.82,6100.0,25.5716,25.5894,25.5539,25.5894,6100.0
2009-08-12 15:25:00,28.82,28.86,28.78,28.79,10300.0,25.5894,25.6249,25.5539,25.5628,10300.0
2009-08-12 15:30:00,28.8,28.81,28.77,28.8,105200.0,25.5716,25.5805,25.545,25.5716,105200.0
2009-08-12 15:35:00,28.8,28.83,28.79,28.79,6600.0,25.5716,25.5983,25.5628,25.5628,6600.0
2009-08-12 15:40:00,28.79,28.79,28.69,28.69,60000.0,25.5628,25.5628,25.474,25.474,60000.0
2009-08-12 15:45:00,28.7,28.76,28.69,28.71,6700.0,25.4828,25.5361,25.474,25.4917,6700.0
2009-08-12 15:50:00,28.71,28.74,28.59,28.59,17500.0,25.4917,25.5184,25.3852,25.3852,17500.0
2009-08-12 15:55:00,28.59,28.64,28.49,28.6,146500.0,25.3852,25.4296,25.2964,25.3941,146500.0
2009-08-13 09:30:00,29.13,29.13,28.74,28.78,22000.0,25.8646,25.8646,25.5184,25.5539,22000.0
2009-08-13 09:35:00,28.73,28.82,28.73,28.82,1000.0,25.5095,25.5894,25.5095,25.5894,1000.0
2009-08-13 09:40:00,28.76,28.77,28.69,28.76,101900.0,25.5361,25.545,25.474,25.5361,101900.0
2009-08-13 09:45:00,28.85,28.85,28.79,28.81,600.0,25.616,25.616,25.5628,25.5805,600.0
2009-08-13 09:50:00,28.8,28.8,28.35,28.35,6200.0,25.5716,25.5716,25.1721,25.1721,6200.0
2009-08-13 09:55:00,28.39,28.45,28.35,28.43,12600.0,25.2076,25.2609,25.1721,25.2431,12600.0
2009-08-13 10:00:00,28.43,28.45,28.4,28.4,10300.0,25.2431,25.2609,25.2165,25.2165,10300.0
2009-08-13 10:05:00,28.4,28.43,28.39,28.43,5700.0,25.2165,25.2431,25.2076,25.2431,5700.0
2009-08-13 10:10:00,28.43,28.62,28.43,28.62,2900.0,25.2431,25.4118,25.2431,25.4118,2900.0
2009-08-13 10:15:00,28.62,28.68,28.62,28.68,700.0,25.4118,25.4651,25.4118,25.4651,700.0
2009-08-13 10:20:00,28.7,28.76,28.69,28.75,4000.0,25.4828,25.5361,25.474,25.5272,4000.0
2009-08-13 10:25:00,28.75,28.76,28.74,28.74,900.0,25.5272,25.5361,25.5184,25.5184,900.0
2009-08-13 10:30:00,28.74,28.75,28.74,28.74,700.0,25.5184,25.5272,25.5184,25.5184,700.0
2009-08-13 10:35:00,28.73,28.75,28.73,28.74,3100.0,25.5095,25.5272,25.5095,25.5184,3100.0
2009-08-13 10:40:00,28.75,28.75,28.74,28.75,32000.0,25.5272,25.5272,25.5184,25.5272,32000.0
2009-08-13 10:45:00,28.74,28.75,28.73,28.73,1600.0,25.5184,25.5272,25.5095,25.5095,1600.0
2009-08-13 10:50:00,28.75,28.75,28.73,28.74,1600.0,25.5272,25.5272,25.5095,25.5184,1600.0
2009-08-13 10:55:00,28.74,28.74,28.6,28.61,2500.0,25.5184,25.5184,25.3941,25.4029,2500.0
2009-08-13 11:00:00,28.61,28.63,28.57,28.63,1600.0,25.4029,25.4207,25.3674,25.4207,1600.0
2009-08-13 11:05:00,28.64,28.72,28.62,28.66,105200.0,25.4296,25.5006,25.4118,25.4473,105200.0
2009-08-13 11:10:00,28.66,28.7,28.57,28.57,1500.0,25.4473,25.4828,25.3674,25.3674,1500.0
2009-08-13 11:15:00,28.57,28.58,28.53,28.56,2600.0,25.3674,25.3763,25.3319,25.3585,2600.0
2009-08-13 11:20:00,28.54,28.61,28.54,28.61,1700.0,25.3408,25.4029,25.3408,25.4029,1700.0
2009-08-13 11:25:00,28.6,28.71,28.6,28.7,2400.0,25.3941,25.4917,25.3941,25.4828,2400.0
2009-08-13 11:30:00,28.7,28.7,28.66,28.67,1000.0,25.4828,25.4828,25.4473,25.4562,1000.0
2009-08-13 11:35:00,28.69,28.69,28.66,28.68,1100.0,25.474,25.474,25.4473,25.4651,1100.0
2009-08-13 11:40:00,28.7,28.7,28.68,28.69,1100.0,25.4828,25.4828,25.4651,25.474,1100.0
2009-08-13 11:45:00,28.67,28.67,28.62,28.66,1400.0,25.4562,25.4562,25.4118,25.4473,1400.0
2009-08-13 11:50:00,28.66,28.69,28.66,28.67,1300.0,25.4473,25.474,25.4473,25.4562,1300.0
2009-08-13 11:55:00,28.66,28.67,28.63,28.66,2000.0,25.4473,25.4562,25.4207,25.4473,2000.0
2009-08-13 12:00:00,28.64,28.64,28.55,28.57,5200.0,25.4296,25.4296,25.3497,25.3674,5200.0
2009-08-13 12:05:00,28.55,28.57,28.52,28.55,7000.0,25.3497,25.3674,25.323,25.3497,7000.0
2009-08-13 12:10:00,28.55,28.55,28.51,28.51,2200.0,25.3497,25.3497,25.3141,25.3141,2200.0
2009-08-13 12:15:00,28.54,28.54,28.5,28.53,6900.0,25.3408,25.3408,25.3053,25.3319,6900.0
2009-08-13 12:20:00,28.53,28.59,28.53,28.59,2000.0,25.3319,25.3852,25.3319,25.3852,2000.0
2009-08-13 12:25:00,28.59,28.59,28.54,28.55,1000.0,25.3852,25.3852,25.3408,25.3497,1000.0
2009-08-13 12:30:00,28.55,28.56,28.54,28.55,1900.0,25.3497,25.3585,25.3408,25.3497,1900.0
2009-08-13 12:35:00,28.54,28.54,28.52,28.52,2200.0,25.3408,25.3408,25.323,25.323,2200.0
2009-08-13 12:40:00,28.51,28.51,28.49,28.49,8000.0,25.3141,25.3141,25.2964,25.2964,8000.0
2009-08-13 12:45:00,28.5,28.5,28.49,28.5,1700.0,25.3053,25.3053,25.2964,25.3053,1700.0
2009-08-13 12:50:00,28.5,28.5,28.5,28.5,2300.0,25.3053,25.3053,25.3053,25.3053,2300.0
2009-08-13 12:55:00,28.5,28.51,28.5,28.5,7100.0,25.3053,25.3141,25.3053,25.3053,7100.0
2009-08-13 13:00:00,28.5,28.58,28.5,28.58,7200.0,25.3053,25.3763,25.3053,25.3763,7200.0
2009-08-13 13:05:00,28.58,28.59,28.57,28.58,1000.0,25.3763,25.3852,25.3674,25.3763,1000.0
2009-08-13 13:10:00,28.58,28.61,28.58,28.58,2400.0,25.3763,25.4029,25.3763,25.3763,2400.0
2009-08-13 13:15:00,28.55,28.55,28.52,28.55,1800.0,25.3497,25.3497,25.323,25.3497,1800.0
2009-08-13 13:20:00,28.55,28.61,28.55,28.59,2600.0,25.3497,25.4029,25.3497,25.3852,2600.0
2009-08-13 13:25:00,28.6,28.65,28.6,28.65,1000.0,25.3941,25.4385,25.3941,25.4385,1000.0
2009-08-13 13:30:00,28.66,28.68,28.64,28.66,4600.0,25.4473,25.4651,25.4296,25.4473,4600.0
2009-08-13 13:35:00,28.64,28.67,28.61,28.64,1500.0,25.4296,25.4562,25.4029,25.4296,1500.0
2009-08-13 13:40:00,28.64,28.65,28.55,28.55,2900.0,25.4296,25.4385,25.3497,25.3497,2900.0
2009-08-13 13:45:00,28.55,28.55,28.54,28.54,800.0,25.3497,25.3497,25.3408,25.3408,800.0
2009-08-13 13:50:00,28.55,28.55,28.55,28.55,600.0,25.3497,25.3497,25.3497,25.3497,600.0
2009-08-13 13:55:00,28.55,28.55,28.49,28.49,10500.0,25.3497,25.3497,25.2964,25.2964,10500.0
2009-08-13 14:00:00,28.48,28.48,28.45,28.45,2600.0,25.2875,25.2875,25.2609,25.2609,2600.0
2009-08-13 14:05:00,28.46,28.46,28.45,28.46,800.0,25.2698,25.2698,25.2609,25.2698,800.0
2009-08-13 14:10:00,28.46,28.46,28.4,28.45,1400.0,25.2698,25.2698,25.2165,25.2609,1400.0
2009-08-13 14:15:00,28.45,28.46,28.44,28.46,1900.0,25.2609,25.2698,25.252,25.2698,1900.0
2009-08-13 14:20:00,28.46,28.47,28.45,28.47,1900.0,25.2698,25.2786,25.2609,25.2786,1900.0
2009-08-13 14:25:00,28.46,28.47,28.43,28.44,4200.0,25.2698,25.2786,25.2431,25.252,4200.0
2009-08-13 14:30:00,28.44,28.48,28.44,28.46,4400.0,25.252,25.2875,25.252,25.2698,4400.0
2009-08-13 14:35:00,28.46,28.46,28.43,28.45,18900.0,25.2698,25.2698,25.2431,25.2609,18900.0
2009-08-13 14:40:00,28.46,28.47,28.42,28.45,6500.0,25.2698,25.2786,25.2342,25.2609,6500.0
2009-08-13 14:45:00,28.46,28.47,28.45,28.46,6100.0,25.2698,25.2786,25.2609,25.2698,6100.0
2009-08-13 14:50:00,28.46,28.47,28.45,28.46,3100.0,25.2698,25.2786,25.2609,25.2698,3100.0
2009-08-13 14:55:00,28.46,28.47,28.45,28.46,2600.0,25.2698,25.2786,25.2609,25.2698,2600.0
2009-08-13 15:00:00,28.45,28.47,28.45,28.46,4800.0,25.2609,25.2786,25.2609,25.2698,4800.0
2009-08-13 15:05:00,28.46,28.5,28.45,28.5,3800.0,25.2698,25.3053,25.2609,25.3053,3800.0
2009-08-13 15:10:00,28.5,28.6,28.5,28.6,1800.0,25.3053,25.3941,25.3053,25.3941,1800.0
2009-08-13 15:15:00,28.59,28.6,28.58,28.59,26300.0,25.3852,25.3941,25.3763,25.3852,26300.0
2009-08-13 15:20:00,28.57,28.58,28.53,28.54,2600.0,25.3674,25.3763,25.3319,25.3408,2600.0
2009-08-13 15:25:00,28.55,28.55,28.54,28.55,2000.0,25.3497,25.3497,25.3408,25.3497,2000.0
2009-08-13 15:30:00,28.55,28.6,28.54,28.58,5200.0,25.3497,25.3941,25.3408,25.3763,5200.0
2009-08-13 15:35:00,28.58,28.61,28.57,28.61,4600.0,25.3763,25.4029,25.3674,25.4029,4600.0
2009-08-13 15:40:00,28.62,28.62,28.53,28.53,9700.0,25.4118,25.4118,25.3319,25.3319,9700.0
2009-08-13 15:45:00,28.53,28.54,28.53,28.53,8500.0,25.3319,25.3408,25.3319,25.3319,8500.0
2009-08-13 15:50:00,28.54,28.63,28.53,28.61,11100.0,25.3408,25.4207,25.3319,25.4029,11100.0
2009-08-13 15:55:00,28.61,28.69,28.56,28.66,21200.0,25.4029,25.474,25.3585,25.4473,21200.0
2009-08-14 09:30:00,28.69,28.7,28.25,28.7,117100.0,25.474,25.4828,25.0833,25.4828,117100.0
2009-08-14 09:35:00,28.71,28.91,28.71,28.88,6900.0,25.4917,25.6693,25.4917,25.6427,6900.0
2009-08-14 09:40:00,28.88,28.91,28.52,28.53,4200.0,25.6427,25.6693,25.323,25.3319,4200.0
2009-08-14 09:45:00,28.54,28.58,28.54,28.54,6100.0,25.3408,25.3763,25.3408,25.3408,6100.0
2009-08-14 09:50:00,28.58,28.6,28.58,28.58,600.0,25.3763,25.3941,25.3763,25.3763,600.0
2009-08-14 09:55:00,28.56,28.58,28.47,28.58,1700.0,25.3585,25.3763,25.2786,25.3763,1700.0
2009-08-14 10:00:00,28.6,28.6,28.52,28.55,1300.0,25.3941,25.3941,25.323,25.3497,1300.0
2009-08-14 10:05:00,28.55,28.57,28.47,28.51,2000.0,25.3497,25.3674,25.2786,25.3141,2000.0
2009-08-14 10:10:00,28.51,28.51,28.46,28.47,112500.0,25.3141,25.3141,25.2698,25.2786,112500.0
2009-08-14 10:15:00,28.48,28.48,28.4,28.45,3000.0,25.2875,25.2875,25.2165,25.2609,3000.0
2009-08-14 10:20:00,28.47,28.5,28.47,28.5,3400.0,25.2786,25.3053,25.2786,25.3053,3400.0
2009-08-14 10:25:00,28.5,28.5,28.49,28.49,2400.0,25.3053,25.3053,25.2964,25.2964,2400.0
2009-08-14 10:30:00,28.49,28.5,28.44,28.48,13800.0,25.2964,25.3053,25.252,25.2875,13800.0
2009-08-14 10:35:00,28.49,28.5,28.48,28.5,6700.0,25.2964,25.3053,25.2875,25.3053,6700.0
2009-08-14 10:40:00,28.49,28.5,28.48,28.5,1700.0,25.2964,25.3053,25.2875,25.3053,1700.0
2009-08-14 10:45:00,28.48,28.5,28.48,28.5,185000.0,25.2875,25.3053,25.2875,25.3053,185000.0
2009-08-14 10:50:00,28.5,28.5,28.41,28.42,7200.0,25.3053,25.3053,25.2254,25.2342,7200.0
2009-08-14 10:55:00,28.42,28.43,28.42,28.42,400.0,25.2342,25.2431,25.2342,25.2342,400.0
2009-08-14 11:00:00,28.43,28.52,28.43,28.51,42300.0,25.2431,25.323,25.2431,25.3141,42300.0
2009-08-14 11:05:00,28.51,28.53,28.49,28.5,7600.0,25.3141,25.3319,25.2964,25.3053,7600.0
2009-08-14 11:10:00,28.51,28.56,28.51,28.54,1100.0,25.3141,25.3585,25.3141,25.3408,1100.0
2009-08-14 11:15:00,28.55,28.58,28.55,28.58,1000.0,25.3497,25.3763,25.3497,25.3763,1000.0
2009-08-14 11:20:00,28.58,28.75,28.58,28.75,3900.0,25.3763,25.5272,25.3763,25.5272,3900.0
2009-08-14 11:25:00,28.75,28.75,28.61,28.61,5500.0,25.5272,25.5272,25.4029,25.4029,5500.0
2009-08-14 11:30:00,28.59,28.59,28.48,28.55,30300.0,25.3852,25.3852,25.2875,25.3497,30300.0
2009-08-14 11:35:00,28.55,28.55,28.48,28.5,3500.0,25.3497,25.3497,25.2875,25.3053,3500.0
2009-08-14 11:40:00,28.48,28.48,28.37,28.39,3200.0,25.2875,25.2875,25.1898,25.2076,3200.0
2009-08-14 11:45:00,28.37,28.56,28.35,28.52,6000.0,25.1898,25.3585,25.1721,25.323,6000.0
2009-08-14 11:50:00,28.53,28.58,28.53,28.55,1400.0,25.3319,25.3763,25.3319,25.3497,1400.0
2009-08-14 11:55:00,28.58,28.58,28.56,28.56,800.0,25.3763,25.3763,25.3585,25.3585,800.0
2009-08-14 12:00:00,28.55,28.55,28.54,28.55,1000.0,25.3497,25.3497,25.3408,25.3497,1000.0
2009-08-14 12:05:00,28.56,28.56,28.54,28.54,300.0,25.3585,25.3585,25.3408,25.3408,300.0
2009-08-14 12:10:00,28.54,28.56,28.54,28.56,400.0,25.3408,25.3585,25.3408,25.3585,400.0
2009-08-14 12:15:00,28.56,28.6,28.56,28.59,1000.0,25.3585,25.3941,25.3585,25.3852,1000.0
2009-08-14 12:20:00,28.6,28.6,28.58,28.58,500.0,25.3941,25.3941,25.3763,25.3763,500.0
2009-08-14 12:25:00,28.58,28.58,28.57,28.57,300.0,25.3763,25.3763,25.3674,25.3674,300.0
2009-08-14 12:30:00,28.56,28.56,28.55,28.56,300.0,25.3585,25.3585,25.3497,25.3585,300.0
2009-08-14 12:35:00,28.55,28.56,28.55,28.56,400.0,25.3497,25.3585,25.3497,25.3585,400.0
2009-08-14 12:40:00,28.55,28.55,28.55,28.55,100.0,25.3497,25.3497,25.3497,25.3497,100.0
2009-08-14 12:45:00,28.54,28.58,28.54,28.58,500.0,25.3408,25.3763,25.3408,25.3763,500.0
2009-08-14 12:50:00,28.58,28.58,28.57,28.58,600.0,25.3763,25.3763,25.3674,25.3763,600.0
2009-08-14 12:55:00,28.58,28.58,28.58,28.58,800.0,25.3763,25.3763,25.3763,25.3763,800.0
2009-08-14 13:00:00,28.59,28.61,28.58,28.61,700.0,25.3852,25.4029,25.3763,25.4029,700.0
2009-08-14 13:05:00,28.62,28.64,28.6,28.61,1900.0,25.4118,25.4296,25.3941,25.4029,1900.0
2009-08-14 13:10:00,28.61,28.61,28.61,28.61,400.0,25.4029,25.4029,25.4029,25.4029,400.0
2009-08-14 13:15:00,28.6,28.63,28.6,28.61,14900.0,25.3941,25.4207,25.3941,25.4029,14900.0
2009-08-14 13:20:00,28.61,28.61,28.6,28.6,2500.0,25.4029,25.4029,25.3941,25.3941,2500.0
2009-08-14 13:25:00,28.6,28.61,28.6,28.61,2500.0,25.3941,25.4029,25.3941,25.4029,2500.0
2009-08-14 13:30:00,28.6,28.6,28.59,28.59,5400.0,25.3941,25.3941,25.3852,25.3852,5400.0
2009-08-14 13:35:00,28.59,28.63,28.59,28.62,206200.0,25.3852,25.4207,25.3852,25.4118,206200.0
2009-08-14 13:40:00,28.62,28.63,28.6,28.61,7100.0,25.4118,25.4207,25.3941,25.4029,7100.0
2009-08-14 13:45:00,28.61,28.64,28.58,28.58,6600.0,25.4029,25.4296,25.3763,25.3763,6600.0
2009-08-14 13:50:00,28.59,28.6,28.59,28.6,1700.0,25.3852,25.3941,25.3852,25.3941,1700.0
2009-08-14 13:55:00,28.6,28.6,28.59,28.59,900.0,25.3941,25.3941,25.3852,25.3852,900.0
2009-08-14 14:00:00,28.59,28.6,28.54,28.55,11200.0,25.3852,25.3941,25.3408,25.3497,11200.0
2009-08-14 14:05:00,28.54,28.54,28.48,28.49,1400.0,25.3408,25.3408,25.2875,25.2964,1400.0
2009-08-14 14:10:00,28.49,28.5,28.49,28.5,6500.0,25.2964,25.3053,25.2964,25.3053,6500.0
2009-08-14 14:15:00,28.5,28.5,28.5,28.5,26700.0,25.3053,25.3053,25.3053,25.3053,26700.0
2009-08-14 14:20:00,28.51,28.51,28.49,28.49,1800.0,25.3141,25.3141,25.2964,25.2964,1800.0
2009-08-14 14:25:00,28.49,28.5,28.49,28.49,1200.0,25.2964,25.3053,25.2964,25.2964,1200.0
2009-08-14 14:30:00,28.5,28.5,28.49,28.5,1200.0,25.3053,25.3053,25.2964,25.3053,1200.0
2009-08-14 14:35:00,28.5,28.5,28.49,28.5,2000.0,25.3053,25.3053,25.2964,25.3053,2000.0
2009-08-14 14:40:00,28.5,28.51,28.49,28.5,2700.0,25.3053,25.3141,25.2964,25.3053,2700.0
2009-08-14 14:45:00,28.5,28.5,28.49,28.5,1200.0,25.3053,25.3053,25.2964,25.3053,1200.0
2009-08-14 14:50:00,28.49,28.5,28.49,28.5,1900.0,25.2964,25.3053,25.2964,25.3053,1900.0
2009-08-14 14:55:00,28.5,28.5,28.49,28.5,900.0,25.3053,25.3053,25.2964,25.3053,900.0
2009-08-14 15:00:00,28.49,28.51,28.49,28.51,2100.0,25.2964,25.3141,25.2964,25.3141,2100.0
2009-08-14 15:05:00,28.5,28.51,28.49,28.51,2400.0,25.3053,25.3141,25.2964,25.3141,2400.0
2009-08-14 15:10:00,28.5,28.51,28.49,28.5,2900.0,25.3053,25.3141,25.2964,25.3053,2900.0
2009-08-14 15:15:00,28.5,28.5,28.49,28.5,1200.0,25.3053,25.3053,25.2964,25.3053,1200.0
2009-08-14 15:20:00,28.5,28.52,28.49,28.5,1600.0,25.3053,25.323,25.2964,25.3053,1600.0
2009-08-14 15:25:00,28.52,28.52,28.49,28.5,2000.0,25.323,25.323,25.2964,25.3053,2000.0
2009-08-14 15:30:00,28.5,28.51,28.5,28.5,1000.0,25.3053,25.3141,25.3053,25.3053,1000.0
2009-08-14 15:35:00,28.5,28.52,28.49,28.5,7200.0,25.3053,25.323,25.2964,25.3053,7200.0
2009-08-14 15:40:00,28.5,28.5,28.49,28.49,9600.0,25.3053,25.3053,25.2964,25.2964,9600.0
2009-08-14 15:45:00,28.5,28.52,28.49,28.5,10100.0,25.3053,25.323,25.2964,25.3053,10100.0
2009-08-14 15:50:00,28.5,28.5,28.49,28.49,6800.0,25.3053,25.3053,25.2964,25.2964,6800.0
2009-08-14 15:55:00,28.5,28.52,28.49,28.5,42000.0,25.3053,25.323,25.2964,25.3053,42000.0
2009-08-17 09:30:00,28.6,28.75,28.01,28.31,18400.0,25.3941,25.5272,24.8702,25.1366,18400.0
2009-08-17 09:35:00,28.25,28.25,28.0,28.02,9700.0,25.0833,25.0833,24.8613,24.8791,9700.0
2009-08-17 09:40:00,28.01,28.08,27.93,28.01,270100.0,24.8702,24.9323,24.7992,24.8702,270100.0
2009-08-17 09:45:00,28.01,28.01,27.96,28.0,8900.0,24.8702,24.8702,24.8258,24.8613,8900.0
2009-08-17 09:50:00,28.01,28.08,27.99,27.99,9600.0,24.8702,24.9323,24.8524,24.8524,9600.0
2009-08-17 09:55:00,28.01,28.05,27.99,28.0,6300.0,24.8702,24.9057,24.8524,24.8613,6300.0
2009-08-17 10:00:00,27.99,28.01,27.98,28.0,3500.0,24.8524,24.8702,24.8436,24.8613,3500.0
2009-08-17 10:05:00,27.99,27.99,27.91,27.93,5500.0,24.8524,24.8524,24.7814,24.7992,5500.0
2009-08-17 10:10:00,27.92,27.95,27.91,27.93,2000.0,24.7903,24.8169,24.7814,24.7992,2000.0
2009-08-17 10:15:00,27.93,28.01,27.91,28.0,2200.0,24.7992,24.8702,24.7814,24.8613,2200.0
2009-08-17 10:20:00,28.0,28.0,27.97,27.99,6400.0,24.8613,24.8613,24.8347,24.8524,6400.0
2009-08-17 10:25:00,28.0,28.01,27.97,28.0,3700.0,24.8613,24.8702,24.8347,24.8613,3700.0
2009-08-17 10:30:00,28.0,28.01,27.99,28.0,2700.0,24.8613,24.8702,24.8524,24.8613,2700.0
2009-08-17 10:35:00,27.99,28.0,27.99,28.0,1400.0,24.8524,24.8613,24.8524,24.8613,1400.0
2009-08-17 10:40:00,28.02,28.02,27.94,27.96,8000.0,24.8791,24.8791,24.808,24.8258,8000.0
2009-08-17 10:45:00,27.96,27.96,27.9,27.9,4900.0,24.8258,24.8258,24.7725,24.7725,4900.0
2009-08-17 10:50:00,27.9,27.9,27.83,27.83,5400.0,24.7725,24.7725,24.7104,24.7104,5400.0
2009-08-17 10:55:00,27.82,27.82,27.8,27.8,3900.0,24.7015,24.7015,24.6837,24.6837,3900.0
2009-08-17 11:00:00,27.82,27.92,27.81,27.91,2500.0,24.7015,24.7903,24.6926,24.7814,2500.0
2009-08-17 11:05:00,27.91,27.94,27.91,27.94,2800.0,24.7814,24.808,24.7814,24.808,2800.0
2009-08-17 11:10:00,27.95,28.0,27.95,28.0,2100.0,24.8169,24.8613,24.8169,24.8613,2100.0
2009-08-17 11:15:00,27.99,27.99,27.97,27.98,700.0,24.8524,24.8524,24.8347,24.8436,700.0
2009-08-17 11:20:00,27.97,27.97,27.95,27.96,900.0,24.8347,24.8347,24.8169,24.8258,900.0
2009-08-17 11:25:00,27.96,28.04,27.96,28.04,3600.0,24.8258,24.8968,24.8258,24.8968,3600.0
2009-08-17 11:30:00,28.04,28.1,28.03,28.08,800.0,24.8968,24.9501,24.888,24.9323,800.0
2009-08-17 11:35:00,28.06,28.06,28.01,28.05,700.0,24.9146,24.9146,24.8702,24.9057,700.0
2009-08-17 11:40:00,28.05,28.1,28.05,28.1,1800.0,24.9057,24.9501,24.9057,24.9501,1800.0
2009-08-17 11:45:00,28.09,28.1,28.06,28.09,1700.0,24.9412,24.9501,24.9146,24.9412,1700.0
2009-08-17 11:50:00,28.06,28.1,28.05,28.09,4100.0,24.9146,24.9501,24.9057,24.9412,4100.0
2009-08-17 11:55:00,28.08,28.13,28.06,28.06,2500.0,24.9323,24.9767,24.9146,24.9146,2500.0
2009-08-17 12:00:00,28.07,28.18,28.05,28.14,12400.0,24.9235,25.0211,24.9057,24.9856,12400.0
2009-08-17 12:05:00,28.15,28.15,28.07,28.07,1000.0,24.9945,24.9945,24.9235,24.9235,1000.0
2009-08-17 12:10:00,28.05,28.07,28.05,28.07,1800.0,24.9057,24.9235,24.9057,24.9235,1800.0
2009-08-17 12:15:00,28.05,28.07,28.05,28.06,1700.0,24.9057,24.9235,24.9057,24.9146,1700.0
2009-08-17 12:20:00,28.06,28.09,28.05,28.06,1000.0,24.9146,24.9412,24.9057,24.9146,1000.0
2009-08-17 12:25:00,28.1,28.18,28.07,28.18,4800.0,24.9501,25.0211,24.9235,25.0211,4800.0
2009-08-17 12:30:00,28.18,28.2,28.18,28.18,1500.0,25.0211,25.0389,25.0211,25.0211,1500.0
2009-08-17 12:35:00,28.19,28.2,28.18,28.19,1600.0,25.03,25.0389,25.0211,25.03,1600.0
2009-08-17 12:40:00,28.2,28.2,28.16,28.16,4900.0,25.0389,25.0389,25.0034,25.0034,4900.0
2009-08-17 12:45:00,28.18,28.18,28.16,28.16,1600.0,25.0211,25.0211,25.0034,25.0034,1600.0
2009-08-17 12:50:00,28.16,28.17,28.15,28.15,1300.0,25.0034,25.0123,24.9945,24.9945,1300.0
2009-08-17 12:55:00,28.15,28.16,28.14,28.15,1200.0,24.9945,25.0034,24.9856,24.9945,1200.0
2009-08-17 13:00:00,28.15,28.16,28.14,28.15,1600.0,24.9945,25.0034,24.9856,24.9945,1600.0
2009-08-17 13:05:00,28.14,28.14,28.08,28.1,1500.0,24.9856,24.9856,24.9323,24.9501,1500.0
2009-08-17 13:10:00,28.11,28.11,28.11,28.11,100.0,24.959,24.959,24.959,24.959,100.0
2009-08-17 13:15:00,28.11,28.14,28.09,28.14,900.0,24.959,24.9856,24.9412,24.9856,900.0
2009-08-17 13:20:00,28.14,28.14,28.11,28.14,600.0,24.9856,24.9856,24.959,24.9856,600.0
2009-08-17 13:25:00,28.12,28.14,28.11,28.11,500.0,24.9679,24.9856,24.959,24.959,500.0
2009-08-17 13:30:00,28.14,28.14,28.08,28.08,700.0,24.9856,24.9856,24.9323,24.9323,700.0
2009-08-17 13:35:00,28.1,28.1,28.08,28.09,900.0,24.9501,24.9501,24.9323,24.9412,900.0
2009-08-17 13:40:00,28.1,28.1,28.07,28.07,2000.0,24.9501,24.9501,24.9235,24.9235,2000.0
2009-08-17 13:45:00,28.1,28.1,28.07,28.09,1200.0,24.9501,24.9501,24.9235,24.9412,1200.0
2009-08-17 13:50:00,28.09,28.1,28.07,28.07,600.0,24.9412,24.9501,24.9235,24.9235,600.0
2009-08-17 13:55:00,28.07,28.1,28.07,28.1,3200.0,24.9235,24.9501,24.9235,24.9501,3200.0
2009-08-17 14:00:00,28.12,28.12,28.1,28.11,5300.0,24.9679,24.9679,24.9501,24.959,5300.0
2009-08-17 14:05:00,28.1,28.11,28.1,28.1,2400.0,24.9501,24.959,24.9501,24.9501,2400.0
2009-08-17 14:10:00,28.11,28.12,28.1,28.11,1500.0,24.959,24.9679,24.9501,24.959,1500.0
2009-08-17 14:15:00,28.12,28.13,28.11,28.12,2100.0,24.9679,24.9767,24.959,24.9679,2100.0
2009-08-17 14:20:00,28.12,28.12,28.1,28.1,3700.0,24.9679,24.9679,24.9501,24.9501,3700.0
2009-08-17 14:25:00,28.1,28.11,28.08,28.1,2200.0,24.9501,24.959,24.9323,24.9501,2200.0
2009-08-17 14:30:00,28.11,28.11,28.1,28.11,2100.0,24.959,24.959,24.9501,24.959,2100.0
2009-08-17 14:35:00,28.08,28.08,28.07,28.08,1700.0,24.9323,24.9323,24.9235,24.9323,1700.0
2009-08-17 14:40:00,28.08,28.08,28.07,28.08,3900.0,24.9323,24.9323,24.9235,24.9323,3900.0
2009-08-17 14:45:00,28.08,28.08,28.07,28.08,3300.0,24.9323,24.9323,24.9235,24.9323,3300.0
2009-08-17 14:50:00,28.08,28.08,28.0,28.0,28500.0,24.9323,24.9323,24.8613,24.8613,28500.0
2009-08-17 14:55:00,28.01,28.02,28.0,28.02,3000.0,24.8702,24.8791,24.8613,24.8791,3000.0
2009-08-17 15:00:00,28.02,28.03,28.01,28.02,5300.0,24.8791,24.888,24.8702,24.8791,5300.0
2009-08-17 15:05:00,28.02,28.04,28.01,28.02,5400.0,24.8791,24.8968,24.8702,24.8791,5400.0
2009-08-17 15:10:00,28.02,28.04,27.99,28.0,4600.0,24.8791,24.8968,24.8524,24.8613,4600.0
2009-08-17 15:15:00,28.0,28.02,27.97,28.01,2500.0,24.8613,24.8791,24.8347,24.8702,2500.0
2009-08-17 15:20:00,27.99,28.0,27.94,27.94,2300.0,24.8524,24.8613,24.808,24.808,2300.0
2009-08-17 15:25:00,27.95,27.96,27.88,27.88,9400.0,24.8169,24.8258,24.7548,24.7548,9400.0
2009-08-17 15:30:00,27.88,27.93,27.81,27.81,10100.0,24.7548,24.7992,24.6926,24.6926,10100.0
2009-08-17 15:35:00,27.81,27.81,27.72,27.78,37700.0,24.6926,24.6926,24.6127,24.666,37700.0
2009-08-17 15:40:00,27.77,27.84,27.75,27.76,14700.0,24.6571,24.7193,24.6393,24.6482,14700.0
2009-08-17 15:45:00,27.75,27.79,27.73,27.78,20000.0,24.6393,24.6749,24.6216,24.666,20000.0
2009-08-17 15:50:00,27.79,27.87,27.77,27.82,17200.0,24.6749,24.7459,24.6571,24.7015,17200.0
2009-08-17 15:55:00,27.82,27.83,27.75,27.75,31200.0,24.7015,24.7104,24.6393,24.6393,31200.0
2009-08-18 09:30:00,27.84,28.54,27.84,28.54,13500.0,24.7193,25.3408,24.7193,25.3408,13500.0
2009-08-18 09:35:00,28.53,28.62,28.46,28.48,6600.0,25.3319,25.4118,25.2698,25.2875,6600.0
2009-08-18 09:40:00,28.5,28.57,28.46,28.56,2400.0,25.3053,25.3674,25.2698,25.3585,2400.0
2009-08-18 09:45:00,28.55,28.56,28.53,28.56,6300.0,25.3497,25.3585,25.3319,25.3585,6300.0
2009-08-18 09:50:00,28.56,28.62,28.56,28.62,2900.0,25.3585,25.4118,25.3585,25.4118,2900.0
2009-08-18 09:55:00,28.64,28.64,28.63,28.64,2000.0,25.4296,25.4296,25.4207,25.4296,2000.0
2009-08-18 10:00:00,28.64,28.77,28.64,28.74,5100.0,25.4296,25.545,25.4296,25.5184,5100.0
2009-08-18 10:05:00,28.76,28.83,28.73,28.78,4400.0,25.5361,25.5983,25.5095,25.5539,4400.0
2009-08-18 10:10:00,28.77,28.78,28.73,28.76,5100.0,25.545,25.5539,25.5095,25.5361,5100.0
2009-08-18 10:15:00,28.76,28.8,28.76,28.78,2200.0,25.5361,25.5716,25.5361,25.5539,2200.0
2009-08-18 10:20:00,28.79,28.81,28.78,28.78,3800.0,25.5628,25.5805,25.5539,25.5539,3800.0
2009-08-18 10:25:00,28.79,28.9,28.77,28.9,7200.0,25.5628,25.6604,25.545,25.6604,7200.0
2009-08-18 10:30:00,28.89,28.9,28.88,28.9,2800.0,25.6516,25.6604,25.6427,25.6604,2800.0
2009-08-18 10:35:00,28.9,28.9,28.88,28.9,105200.0,25.6604,25.6604,25.6427,25.6604,105200.0
2009-08-18 10:40:00,28.9,29.04,28.9,28.98,4300.0,25.6604,25.7847,25.6604,25.7315,4300.0
2009-08-18 10:45:00,28.98,29.0,28.95,28.96,6300.0,25.7315,25.7492,25.7048,25.7137,6300.0
2009-08-18 10:50:00,28.96,29.02,28.94,29.02,10500.0,25.7137,25.767,25.6959,25.767,10500.0
2009-08-18 10:55:00,29.01,29.01,28.97,28.97,1500.0,25.7581,25.7581,25.7226,25.7226,1500.0
2009-08-18 11:00:00,28.99,28.99,28.97,28.97,1000.0,25.7403,25.7403,25.7226,25.7226,1000.0
2009-08-18 11:05:00,28.98,29.01,28.87,28.89,6700.0,25.7315,25.7581,25.6338,25.6516,6700.0
2009-08-18 11:10:00,28.9,28.97,28.88,28.88,1200.0,25.6604,25.7226,25.6427,25.6427,1200.0
2009-08-18 11:15:00,28.88,28.89,28.87,28.87,1300.0,25.6427,25.6516,25.6338,25.6338,1300.0
2009-08-18 11:20:00,28.88,28.88,28.85,28.85,1900.0,25.6427,25.6427,25.616,25.616,1900.0
2009-08-18 11:25:00,28.85,28.85,28.83,28.83,3000.0,25.616,25.616,25.5983,25.5983,3000.0
2009-08-18 11:30:00,28.83,28.85,28.83,28.83,3200.0,25.5983,25.616,25.5983,25.5983,3200.0
2009-08-18 11:35:00,28.83,28.85,28.8,28.8,6600.0,25.5983,25.616,25.5716,25.5716,6600.0
2009-08-18 11:40:00,28.84,28.84,28.8,28.83,3200.0,25.6072,25.6072,25.5716,25.5983,3200.0
2009-08-18 11:45:00,28.83,28.84,28.82,28.82,2400.0,25.5983,25.6072,25.5894,25.5894,2400.0
2009-08-18 11:50:00,28.83,29.09,28.8,28.86,39700.0,25.5983,25.8291,25.5716,25.6249,39700.0
2009-08-18 11:55:00,28.86,28.88,28.84,28.84,2600.0,25.6249,25.6427,25.6072,25.6072,2600.0
2009-08-18 12:00:00,28.84,28.87,28.84,28.85,2200.0,25.6072,25.6338,25.6072,25.616,2200.0
2009-08-18 12:05:00,28.87,28.91,28.85,28.86,3200.0,25.6338,25.6693,25.616,25.6249,3200.0
2009-08-18 12:10:00,28.89,28.89,28.84,28.85,3800.0,25.6516,25.6516,25.6072,25.616,3800.0
2009-08-18 12:15:00,28.85,28.86,28.85,28.85,2100.0,25.616,25.6249,25.616,25.616,2100.0
2009-08-18 12:20:00,28.85,28.86,28.84,28.85,2800.0,25.616,25.6249,25.6072,25.616,2800.0
2009-08-18 12:25:00,28.84,28.87,28.84,28.87,1900.0,25.6072,25.6338,25.6072,25.6338,1900.0
2009-08-18 12:30:00,28.88,28.91,28.88,28.89,2400.0,25.6427,25.6693,25.6427,25.6516,2400.0
2009-08-18 12:35:00,28.89,28.9,28.88,28.9,600.0,25.6516,25.6604,25.6427,25.6604,600.0
2009-08-18 12:40:00,28.88,28.9,28.88,28.9,1200.0,25.6427,25.6604,25.6427,25.6604,1200.0
2009-08-18 12:45:00,28.9,28.9,28.82,28.85,3700.0,25.6604,25.6604,25.5894,25.616,3700.0
2009-08-18 12:50:00,28.87,28.87,28.86,28.86,200.0,25.6338,25.6338,25.6249,25.6249,200.0
2009-08-18 12:55:00,28.87,28.87,28.87,28.87,300.0,25.6338,25.6338,25.6338,25.6338,300.0
2009-08-18 13:00:00,28.86,28.86,28.85,28.85,1100.0,25.6249,25.6249,25.616,25.616,1100.0
2009-08-18 13:05:00,28.85,28.86,28.85,28.85,1400.0,25.616,25.6249,25.616,25.616,1400.0
2009-08-18 13:10:00,28.85,28.85,28.84,28.84,1800.0,25.616,25.616,25.6072,25.6072,1800.0
2009-08-18 13:15:00,28.84,28.86,28.84,28.84,22400.0,25.6072,25.6249,25.6072,25.6072,22400.0
2009-08-18 13:20:00,28.85,28.85,28.84,28.84,2300.0,25.616,25.616,25.6072,25.6072,2300.0
2009-08-18 13:25:00,28.84,28.86,28.84,28.85,1000.0,25.6072,25.6249,25.6072,25.616,1000.0
2009-08-18 13:30:00,28.85,28.86,28.83,28.86,1900.0,25.616,25.6249,25.5983,25.6249,1900.0
2009-08-18 13:35:00,28.85,28.85,28.82,28.85,7200.0,25.616,25.616,25.5894,25.616,7200.0
2009-08-18 13:40:00,28.82,28.84,28.78,28.82,4100.0,25.5894,25.6072,25.5539,25.5894,4100.0
2009-08-18 13:45:00,28.83,28.86,28.82,28.86,1700.0,25.5983,25.6249,25.5894,25.6249,1700.0
2009-08-18 13:50:00,28.85,28.85,28.83,28.85,2100.0,25.616,25.616,25.5983,25.616,2100.0
2009-08-18 13:55:00,28.85,28.85,28.83,28.85,1900.0,25.616,25.616,25.5983,25.616,1900.0
2009-08-18 14:00:00,28.84,28.84,28.81,28.81,1000.0,25.6072,25.6072,25.5805,25.5805,1000.0
2009-08-18 14:05:00,28.81,28.82,28.81,28.81,1000.0,25.5805,25.5894,25.5805,25.5805,1000.0
2009-08-18 14:10:00,28.8,28.8,28.77,28.78,1400.0,25.5716,25.5716,25.545,25.5539,1400.0
2009-08-18 14:15:00,28.76,28.76,28.75,28.76,1100.0,25.5361,25.5361,25.5272,25.5361,1100.0
2009-08-18 14:20:00,28.75,28.77,28.75,28.77,1400.0,25.5272,25.545,25.5272,25.545,1400.0
2009-08-18 14:25:00,28.78,28.81,28.77,28.81,2600.0,25.5539,25.5805,25.545,25.5805,2600.0
2009-08-18 14:30:00,28.81,28.85,28.8,28.8,1900.0,25.5805,25.616,25.5716,25.5716,1900.0
2009-08-18 14:35:00,28.79,28.8,28.76,28.8,1400.0,25.5628,25.5716,25.5361,25.5716,1400.0
2009-08-18 14:40:00,28.81,28.85,28.78,28.84,6800.0,25.5805,25.616,25.5539,25.6072,6800.0
2009-08-18 14:45:00,28.84,28.84,28.82,28.82,1300.0,25.6072,25.6072,25.5894,25.5894,1300.0
2009-08-18 14:50:00,28.79,28.83,28.79,28.79,2600.0,25.5628,25.5983,25.5628,25.5628,2600.0
2009-08-18 14:55:00,28.79,28.79,28.76,28.76,1200.0,25.5628,25.5628,25.5361,25.5361,1200.0
2009-08-18 15:00:00,28.77,28.79,28.75,28.78,2600.0,25.545,25.5628,25.5272,25.5539,2600.0
2009-08-18 15:05:00,28.77,28.79,28.77,28.78,1900.0,25.545,25.5628,25.545,25.5539,1900.0
2009-08-18 15:10:00,28.78,28.81,28.78,28.79,1600.0,25.5539,25.5805,25.5539,25.5628,1600.0
2009-08-18 15:15:00,28.8,28.83,28.79,28.81,3000.0,25.5716,25.5983,25.5628,25.5805,3000.0
2009-08-18 15:20:00,28.8,28.81,28.77,28.78,4300.0,25.5716,25.5805,25.545,25.5539,4300.0
2009-08-18 15:25:00,28.77,28.78,28.74,28.78,4600.0,25.545,25.5539,25.5184,25.5539,4600.0
2009-08-18 15:30:00,28.77,28.77,28.76,28.76,2300.0,25.545,25.545,25.5361,25.5361,2300.0
2009-08-18 15:35:00,28.76,28.77,28.75,28.76,4100.0,25.5361,25.545,25.5272,25.5361,4100.0
2009-08-18 15:40:00,28.76,28.79,28.76,28.77,1900.0,25.5361,25.5628,25.5361,25.545,1900.0
2009-08-18 15:45:00,28.78,28.85,28.75,28.83,10800.0,25.5539,25.616,25.5272,25.5983,10800.0
2009-08-18 15:50:00,28.82,28.85,28.81,28.84,10400.0,25.5894,25.616,25.5805,25.6072,10400.0
2009-08-18 15:55:00,28.84,28.85,28.83,28.85,22500.0,25.6072,25.616,25.5983,25.616,22500.0
2009-08-19 09:30:00,28.76,28.91,28.56,28.72,9000.0,25.5361,25.6693,25.3585,25.5006,9000.0
2009-08-19 09:35:00,28.72,28.81,28.62,28.7,3600.0,25.5006,25.5805,25.4118,25.4828,3600.0
2009-08-19 09:40:00,28.68,28.71,28.51,28.52,5500.0,25.4651,25.4917,25.3141,25.323,5500.0
2009-08-19 09:45:00,28.53,28.62,28.53,28.56,3100.0,25.3319,25.4118,25.3319,25.3585,3100.0
2009-08-19 09:50:00,28.54,28.58,28.49,28.56,4200.0,25.3408,25.3763,25.2964,25.3585,4200.0
2009-08-19 09:55:00,28.56,28.6,28.53,28.55,3900.0,25.3585,25.3941,25.3319,25.3497,3900.0
2009-08-19 10:00:00,28.57,28.69,28.57,28.66,1600.0,25.3674,25.474,25.3674,25.4473,1600.0
2009-08-19 10:05:00,28.65,28.67,28.64,28.64,1700.0,25.4385,25.4562,25.4296,25.4296,1700.0
2009-08-19 10:10:00,28.65,28.66,28.63,28.66,4100.0,25.4385,25.4473,25.4207,25.4473,4100.0
2009-08-19 10:15:00,28.68,28.78,28.68,28.78,3800.0,25.4651,25.5539,25.4651,25.5539,3800.0
2009-08-19 10:20:00,28.76,28.78,28.76,28.78,800.0,25.5361,25.5539,25.5361,25.5539,800.0
2009-08-19 10:25:00,28.78,28.78,28.72,28.74,1500.0,25.5539,25.5539,25.5006,25.5184,1500.0
2009-08-19 10:30:00,28.73,28.88,28.73,28.8,1600.0,25.5095,25.6427,25.5095,25.5716,1600.0
2009-08-19 10:35:00,28.77,28.78,28.76,28.76,700.0,25.545,25.5539,25.5361,25.5361,700.0
2009-08-19 10:40:00,28.78,28.78,28.75,28.75,800.0,25.5539,25.5539,25.5272,25.5272,800.0
2009-08-19 10:45:00,28.72,28.74,28.69,28.69,1300.0,25.5006,25.5184,25.474,25.474,1300.0
2009-08-19 10:50:00,28.73,28.75,28.73,28.75,700.0,25.5095,25.5272,25.5095,25.5272,700.0
2009-08-19 10:55:00,28.75,28.85,28.75,28.85,3400.0,25.5272,25.616,25.5272,25.616,3400.0
2009-08-19 11:00:00,28.86,28.91,28.86,28.89,1400.0,25.6249,25.6693,25.6249,25.6516,1400.0
2009-08-19 11:05:00,28.91,28.91,28.86,28.86,400.0,25.6693,25.6693,25.6249,25.6249,400.0
2009-08-19 11:10:00,28.8,28.82,28.76,28.76,500.0,25.5716,25.5894,25.5361,25.5361,500.0
2009-08-19 11:15:00,28.77,28.77,28.76,28.76,600.0,25.545,25.545,25.5361,25.5361,600.0
2009-08-19 11:20:00,28.77,28.77,28.68,28.72,4200.0,25.545,25.545,25.4651,25.5006,4200.0
2009-08-19 11:25:00,28.73,28.73,28.72,28.73,400.0,25.5095,25.5095,25.5006,25.5095,400.0
2009-08-19 11:30:00,28.75,28.81,28.73,28.78,3200.0,25.5272,25.5805,25.5095,25.5539,3200.0
2009-08-19 11:35:00,28.75,28.84,28.75,28.84,3400.0,25.5272,25.6072,25.5272,25.6072,3400.0
2009-08-19 11:40:00,28.89,28.92,28.89,28.89,900.0,25.6516,25.6782,25.6516,25.6516,900.0
2009-08-19 11:45:00,28.89,28.9,28.89,28.9,900.0,25.6516,25.6604,25.6516,25.6604,900.0
2009-08-19 11:50:00,28.9,29.03,28.89,28.96,91200.0,25.6604,25.7759,25.6516,25.7137,91200.0
2009-08-19 11:55:00,28.96,28.99,28.91,28.92,2600.0,25.7137,25.7403,25.6693,25.6782,2600.0
2009-08-19 12:00:00,28.92,28.92,28.83,28.84,5400.0,25.6782,25.6782,25.5983,25.6072,5400.0
2009-08-19 12:05:00,28.84,28.9,28.83,28.89,4800.0,25.6072,25.6604,25.5983,25.6516,4800.0
2009-08-19 12:10:00,28.89,28.89,28.79,28.79,3700.0,25.6516,25.6516,25.5628,25.5628,3700.0
2009-08-19 12:15:00,28.79,28.91,28.75,28.91,12400.0,25.5628,25.6693,25.5272,25.6693,12400.0
2009-08-19 12:20:00,28.91,28.92,28.89,28.9,2300.0,25.6693,25.6782,25.6516,25.6604,2300.0
2009-08-19 12:25:00,28.9,28.91,28.85,28.85,1100.0,25.6604,25.6693,25.616,25.616,1100.0
2009-08-19 12:30:00,28.85,28.85,28.85,28.85,200.0,25.616,25.616,25.616,25.616,200.0
2009-08-19 12:35:00,28.86,28.89,28.86,28.87,600.0,25.6249,25.6516,25.6249,25.6338,600.0
2009-08-19 12:40:00,28.88,28.88,28.84,28.85,2200.0,25.6427,25.6427,25.6072,25.616,2200.0
2009-08-19 12:45:00,28.85,28.85,28.84,28.84,500.0,25.616,25.616,25.6072,25.6072,500.0
2009-08-19 12:50:00,28.84,28.93,28.82,28.93,2700.0,25.6072,25.6871,25.5894,25.6871,2700.0
2009-08-19 12:55:00,28.9,28.9,28.89,28.9,1500.0,25.6604,25.6604,25.6516,25.6604,1500.0
2009-08-19 13:00:00,28.9,28.92,28.9,28.92,1100.0,25.6604,25.6782,25.6604,25.6782,1100.0
2009-08-19 13:05:00,28.93,28.96,28.92,28.96,700.0,25.6871,25.7137,25.6782,25.7137,700.0
2009-08-19 13:10:00,28.94,28.97,28.94,28.94,1800.0,25.6959,25.7226,25.6959,25.6959,1800.0
2009-08-19 13:15:00,28.96,28.97,28.95,28.95,800.0,25.7137,25.7226,25.7048,25.7048,800.0
2009-08-19 13:20:00,28.91,28.93,28.89,28.91,1600.0,25.6693,25.6871,25.6516,25.6693,1600.0
2009-08-19 13:25:00,28.95,28.97,28.94,28.94,1400.0,25.7048,25.7226,25.6959,25.6959,1400.0
2009-08-19 13:30:00,28.9,28.91,28.88,28.88,1700.0,25.6604,25.6693,25.6427,25.6427,1700.0
2009-08-19 13:35:00,28.9,28.99,28.89,28.99,3200.0,25.6604,25.7403,25.6516,25.7403,3200.0
2009-08-19 13:40:00,29.0,29.04,28.95,28.95,49000.0,25.7492,25.7847,25.7048,25.7048,49000.0
2009-08-19 13:45:00,28.97,29.0,28.96,28.99,1300.0,25.7226,25.7492,25.7137,25.7403,1300.0
2009-08-19 13:50:00,28.99,29.01,28.96,28.96,2300.0,25.7403,25.7581,25.7137,25.7137,2300.0
2009-08-19 13:55:00,28.98,29.04,28.96,29.01,1100.0,25.7315,25.7847,25.7137,25.7581,1100.0
2009-08-19 14:00:00,28.98,29.03,28.97,29.03,3800.0,25.7315,25.7759,25.7226,25.7759,3800.0
2009-08-19 14:05:00,29.07,29.08,29.02,29.05,2700.0,25.8114,25.8203,25.767,25.7936,2700.0
2009-08-19 14:10:00,29.08,29.09,29.04,29.04,2000.0,25.8203,25.8291,25.7847,25.7847,2000.0
2009-08-19 14:15:00,29.07,29.07,29.02,29.03,1300.0,25.8114,25.8114,25.767,25.7759,1300.0
2009-08-19 14:20:00,29.03,29.04,29.03,29.03,700.0,25.7759,25.7847,25.7759,25.7759,700.0
2009-08-19 14:25:00,29.03,29.05,29.02,29.05,1600.0,25.7759,25.7936,25.767,25.7936,1600.0
2009-08-19 14:30:00,29.05,29.05,29.02,29.03,1700.0,25.7936,25.7936,25.767,25.7759,1700.0
2009-08-19 14:35:00,29.03,29.03,29.02,29.03,1300.0,25.7759,25.7759,25.767,25.7759,1300.0
2009-08-19 14:40:00,29.04,29.04,29.03,29.03,900.0,25.7847,25.7847,25.7759,25.7759,900.0
2009-08-19 14:45:00,29.04,29.04,29.03,29.03,1500.0,25.7847,25.7847,25.7759,25.7759,1500.0
2009-08-19 14:50:00,29.04,29.04,29.02,29.04,1200.0,25.7847,25.7847,25.767,25.7847,1200.0
2009-08-19 14:55:00,29.04,29.11,29.03,29.11,1900.0,25.7847,25.8469,25.7759,25.8469,1900.0
2009-08-19 15:00:00,29.11,29.11,28.97,28.98,5100.0,25.8469,25.8469,25.7226,25.7315,5100.0
2009-08-19 15:05:00,28.99,28.99,28.96,28.96,2800.0,25.7403,25.7403,25.7137,25.7137,2800.0
2009-08-19 15:10:00,28.96,28.97,28.9,28.93,2100.0,25.7137,25.7226,25.6604,25.6871,2100.0
2009-08-19 15:15:00,28.94,28.94,28.92,28.94,2300.0,25.6959,25.6959,25.6782,25.6959,2300.0
2009-08-19 15:20:00,28.93,28.94,28.93,28.93,4500.0,25.6871,25.6959,25.6871,25.6871,4500.0
2009-08-19 15:25:00,28.94,28.94,28.89,28.89,3500.0,25.6959,25.6959,25.6516,25.6516,3500.0
2009-08-19 15:30:00,28.89,28.9,28.89,28.89,1300.0,25.6516,25.6604,25.6516,25.6516,1300.0
2009-08-19 15:35:00,28.89,28.94,28.89,28.94,3400.0,25.6516,25.6959,25.6516,25.6959,3400.0
2009-08-19 15:40:00,28.94,28.97,28.93,28.97,6900.0,25.6959,25.7226,25.6871,25.7226,6900.0
2009-08-19 15:45:00,28.96,28.97,28.89,28.91,8200.0,25.7137,25.7226,25.6516,25.6693,8200.0
2009-08-19 15:50:00,28.91,28.95,28.89,28.91,9900.0,25.6693,25.7048,25.6516,25.6693,9900.0
2009-08-19 15:55:00,28.9,29.04,28.9,28.98,15300.0,25.6604,25.7847,25.6604,25.7315,15300.0
2009-08-20 09:30:00,28.98,29.26,28.97,29.26,108300.0,25.7315,25.9801,25.7226,25.9801,108300.0
2009-08-20 09:35:00,29.26,29.44,29.2,29.44,7500.0,25.9801,26.1399,25.9268,26.1399,7500.0
2009-08-20 09:40:00,29.54,29.63,29.45,29.53,26600.0,26.2287,26.3086,26.1488,26.2198,26600.0
2009-08-20 09:45:00,29.55,29.55,29.5,29.5,4300.0,26.2376,26.2376,26.1932,26.1932,4300.0
2009-08-20 09:50:00,29.44,29.48,29.27,29.29,2300.0,26.1399,26.1754,25.989,26.0067,2300.0
2009-08-20 09:55:00,29.29,29.3,29.22,29.23,1500.0,26.0067,26.0156,25.9446,25.9534,1500.0
2009-08-20 10:00:00,29.23,29.3,29.23,29.29,2400.0,25.9534,26.0156,25.9534,26.0067,2400.0
2009-08-20 10:05:00,29.29,29.3,29.26,29.26,2600.0,26.0067,26.0156,25.9801,25.9801,2600.0
2009-08-20 10:10:00,29.27,29.27,29.21,29.26,1100.0,25.989,25.989,25.9357,25.9801,1100.0
2009-08-20 10:15:00,29.25,29.25,29.18,29.18,2100.0,25.9712,25.9712,25.909,25.909,2100.0
2009-08-20 10:20:00,29.2,29.2,29.13,29.16,4200.0,25.9268,25.9268,25.8646,25.8913,4200.0
2009-08-20 10:25:00,29.17,29.18,29.11,29.11,2800.0,25.9002,25.909,25.8469,25.8469,2800.0
2009-08-20 10:30:00,29.17,29.19,29.16,29.19,1600.0,25.9002,25.9179,25.8913,25.9179,1600.0
2009-08-20 10:35:00,29.19,29.19,29.13,29.17,1800.0,25.9179,25.9179,25.8646,25.9002,1800.0
2009-08-20 10:40:00,29.17,29.2,29.14,29.18,2600.0,25.9002,25.9268,25.8735,25.909,2600.0
2009-08-20 10:45:00,29.18,29.18,29.14,29.15,600.0,25.909,25.909,25.8735,25.8824,600.0
2009-08-20 10:50:00,29.14,29.15,29.02,29.02,3400.0,25.8735,25.8824,25.767,25.767,3400.0
2009-08-20 10:55:00,29.03,29.07,29.03,29.07,1100.0,25.7759,25.8114,25.7759,25.8114,1100.0
2009-08-20 11:00:00,29.07,29.07,29.04,29.06,1700.0,25.8114,25.8114,25.7847,25.8025,1700.0
2009-08-20 11:05:00,29.07,29.07,29.01,29.01,3800.0,25.8114,25.8114,25.7581,25.7581,3800.0
2009-08-20 11:10:00,29.02,29.04,29.01,29.01,1500.0,25.767,25.7847,25.7581,25.7581,1500.0
2009-08-20 11:15:00,29.01,29.02,29.0,29.02,3700.0,25.7581,25.767,25.7492,25.767,3700.0
2009-08-20 11:20:00,29.02,29.03,28.98,28.98,2600.0,25.767,25.7759,25.7315,25.7315,2600.0
2009-08-20 11:25:00,28.98,29.02,28.98,29.0,1700.0,25.7315,25.767,25.7315,25.7492,1700.0
2009-08-20 11:30:00,29.0,29.01,28.95,28.98,77800.0,25.7492,25.7581,25.7048,25.7315,77800.0
2009-08-20 11:35:00,29.0,29.04,28.99,29.02,2500.0,25.7492,25.7847,25.7403,25.767,2500.0
2009-08-20 11:40:00,29.03,29.07,29.0,29.05,9200.0,25.7759,25.8114,25.7492,25.7936,9200.0
2009-08-20 11:45:00,29.04,29.07,29.04,29.07,3100.0,25.7847,25.8114,25.7847,25.8114,3100.0
2009-08-20 11:50:00,29.08,29.08,29.02,29.05,6400.0,25.8203,25.8203,25.767,25.7936,6400.0
2009-08-20 11:55:00,29.05,29.05,28.95,28.95,3100.0,25.7936,25.7936,25.7048,25.7048,3100.0
2009-08-20 12:00:00,28.97,29.03,28.97,28.99,1800.0,25.7226,25.7759,25.7226,25.7403,1800.0
2009-08-20 12:05:00,29.05,29.08,29.05,29.08,1400.0,25.7936,25.8203,25.7936,25.8203,1400.0
2009-08-20 12:10:00,29.08,29.08,29.05,29.05,4000.0,25.8203,25.8203,25.7936,25.7936,4000.0
2009-08-20 12:15:00,29.03,29.07,29.03,29.05,1800.0,25.7759,25.8114,25.7759,25.7936,1800.0
2009-08-20 12:20:00,29.05,29.06,29.02,29.02,4100.0,25.7936,25.8025,25.767,25.767,4100.0
2009-08-20 12:25:00,29.03,29.08,29.02,29.08,1400.0,25.7759,25.8203,25.767,25.8203,1400.0
2009-08-20 12:30:00,29.08,29.08,29.03,29.05,1800.0,25.8203,25.8203,25.7759,25.7936,1800.0
2009-08-20 12:35:00,29.03,29.08,29.03,29.08,900.0,25.7759,25.8203,25.7759,25.8203,900.0
2009-08-20 12:40:00,29.11,29.12,29.09,29.09,1500.0,25.8469,25.8558,25.8291,25.8291,1500.0
2009-08-20 12:45:00,29.14,29.18,29.14,29.18,1700.0,25.8735,25.909,25.8735,25.909,1700.0
2009-08-20 12:50:00,29.18,29.21,29.18,29.21,2400.0,25.909,25.9357,25.909,25.9357,2400.0
2009-08-20 12:55:00,29.23,29.23,29.23,29.23,300.0,25.9534,25.9534,25.9534,25.9534,300.0
2009-08-20 13:00:00,29.22,29.29,29.22,29.28,1200.0,25.9446,26.0067,25.9446,25.9978,1200.0
2009-08-20 13:05:00,29.28,29.29,29.27,29.29,1700.0,25.9978,26.0067,25.989,26.0067,1700.0
2009-08-20 13:10:00,29.29,29.29,29.27,29.27,900.0,26.0067,26.0067,25.989,25.989,900.0
2009-08-20 13:15:00,29.28,29.28,29.25,29.26,1800.0,25.9978,25.9978,25.9712,25.9801,1800.0
2009-08-20 13:20:00,29.27,29.28,29.25,29.28,3800.0,25.989,25.9978,25.9712,25.9978,3800.0
2009-08-20 13:25:00,29.28,29.29,29.25,29.29,1000.0,25.9978,26.0067,25.9712,26.0067,1000.0
2009-08-20 13:30:00,29.28,29.29,29.26,29.29,600.0,25.9978,26.0067,25.9801,26.0067,600.0
2009-08-20 13:35:00,29.3,29.33,29.26,29.29,4200.0,26.0156,26.0422,25.9801,26.0067,4200.0
2009-08-20 13:40:00,29.28,29.28,29.25,29.25,1900.0,25.9978,25.9978,25.9712,25.9712,1900.0
2009-08-20 13:45:00,29.25,29.25,29.23,29.23,800.0,25.9712,25.9712,25.9534,25.9534,800.0
2009-08-20 13:50:00,29.26,29.29,29.26,29.29,1700.0,25.9801,26.0067,25.9801,26.0067,1700.0
2009-08-20 13:55:00,29.3,29.36,29.3,29.35,6200.0,26.0156,26.0689,26.0156,26.06,6200.0
2009-08-20 14:00:00,29.37,29.37,29.36,29.37,2900.0,26.0777,26.0777,26.0689,26.0777,2900.0
2009-08-20 14:05:00,29.36,29.37,29.28,29.28,7700.0,26.0689,26.0777,25.9978,25.9978,7700.0
2009-08-20 14:10:00,29.29,29.29,29.25,29.25,1600.0,26.0067,26.0067,25.9712,25.9712,1600.0
2009-08-20 14:15:00,29.24,29.26,29.22,29.23,3500.0,25.9623,25.9801,25.9446,25.9534,3500.0
2009-08-20 14:20:00,29.22,29.27,29.22,29.27,3000.0,25.9446,25.989,25.9446,25.989,3000.0
2009-08-20 14:25:00,29.28,29.28,29.25,29.28,3100.0,25.9978,25.9978,25.9712,25.9978,3100.0
2009-08-20 14:30:00,29.27,29.29,29.25,29.29,1500.0,25.989,26.0067,25.9712,26.0067,1500.0
2009-08-20 14:35:00,29.28,29.31,29.28,29.29,3500.0,25.9978,26.0245,25.9978,26.0067,3500.0
2009-08-20 14:40:00,29.31,29.33,29.29,29.32,1800.0,26.0245,26.0422,26.0067,26.0333,1800.0
2009-08-20 14:45:00,29.33,29.35,29.32,29.35,2500.0,26.0422,26.06,26.0333,26.06,2500.0
2009-08-20 14:50:00,29.35,29.44,29.35,29.41,2300.0,26.06,26.1399,26.06,26.1133,2300.0
2009-08-20 14:55:00,29.4,29.45,29.39,29.45,2000.0,26.1044,26.1488,26.0955,26.1488,2000.0
2009-08-20 15:00:00,29.46,29.55,29.46,29.49,15000.0,26.1577,26.2376,26.1577,26.1843,15000.0
2009-08-20 15:05:00,29.5,29.5,29.49,29.5,3700.0,26.1932,26.1932,26.1843,26.1932,3700.0
2009-08-20 15:10:00,29.51,29.51,29.48,29.5,1700.0,26.2021,26.2021,26.1754,26.1932,1700.0
2009-08-20 15:15:00,29.49,29.5,29.48,29.49,11800.0,26.1843,26.1932,26.1754,26.1843,11800.0
2009-08-20 15:20:00,29.5,29.5,29.48,29.5,5500.0,26.1932,26.1932,26.1754,26.1932,5500.0
2009-08-20 15:25:00,29.5,29.5,29.47,29.49,3500.0,26.1932,26.1932,26.1665,26.1843,3500.0
2009-08-20 15:30:00,29.5,29.5,29.49,29.5,4000.0,26.1932,26.1932,26.1843,26.1932,4000.0
2009-08-20 15:35:00,29.5,29.5,29.49,29.5,10900.0,26.1932,26.1932,26.1843,26.1932,10900.0
2009-08-20 15:40:00,29.49,29.5,29.49,29.49,4800.0,26.1843,26.1932,26.1843,26.1843,4800.0
2009-08-20 15:45:00,29.5,29.5,29.48,29.49,8500.0,26.1932,26.1932,26.1754,26.1843,8500.0
2009-08-20 15:50:00,29.49,29.5,29.48,29.49,9100.0,26.1843,26.1932,26.1754,26.1843,9100.0
2009-08-20 15:55:00,29.49,29.5,29.49,29.5,25200.0,26.1843,26.1932,26.1843,26.1932,25200.0
2009-08-21 09:30:00,29.52,29.96,29.36,29.5,6600.0,26.2109,26.6016,26.0689,26.1932,6600.0
2009-08-21 09:35:00,29.53,29.65,29.39,29.49,12800.0,26.2198,26.3264,26.0955,26.1843,12800.0
2009-08-21 09:40:00,29.51,29.58,29.45,29.45,7200.0,26.2021,26.2642,26.1488,26.1488,7200.0
2009-08-21 09:45:00,29.46,29.49,29.46,29.47,2300.0,26.1577,26.1843,26.1577,26.1665,2300.0
2009-08-21 09:50:00,29.47,29.47,29.39,29.4,6600.0,26.1665,26.1665,26.0955,26.1044,6600.0
2009-08-21 09:55:00,29.39,29.45,29.33,29.42,80800.0,26.0955,26.1488,26.0422,26.1221,80800.0
2009-08-21 10:00:00,29.41,29.52,29.41,29.52,18800.0,26.1133,26.2109,26.1133,26.2109,18800.0
2009-08-21 10:05:00,29.52,29.6,29.52,29.56,8600.0,26.2109,26.282,26.2109,26.2464,8600.0
2009-08-21 10:10:00,29.54,29.58,29.5,29.58,9600.0,26.2287,26.2642,26.1932,26.2642,9600.0
2009-08-21 10:15:00,29.58,29.6,29.58,29.59,6200.0,26.2642,26.282,26.2642,26.2731,6200.0
2009-08-21 10:20:00,29.58,29.6,29.57,29.57,2500.0,26.2642,26.282,26.2553,26.2553,2500.0
2009-08-21 10:25:00,29.58,29.58,29.57,29.57,400.0,26.2642,26.2642,26.2553,26.2553,400.0
2009-08-21 10:30:00,29.56,29.57,29.56,29.56,3200.0,26.2464,26.2553,26.2464,26.2464,3200.0
2009-08-21 10:35:00,29.56,29.57,29.55,29.57,5300.0,26.2464,26.2553,26.2376,26.2553,5300.0
2009-08-21 10:40:00,29.55,29.57,29.54,29.56,6800.0,26.2376,26.2553,26.2287,26.2464,6800.0
2009-08-21 10:45:00,29.53,29.57,29.53,29.57,2200.0,26.2198,26.2553,26.2198,26.2553,2200.0
2009-08-21 10:50:00,29.53,29.55,29.5,29.51,8300.0,26.2198,26.2376,26.1932,26.2021,8300.0
2009-08-21 10:55:00,29.51,29.56,29.5,29.54,5100.0,26.2021,26.2464,26.1932,26.2287,5100.0
2009-08-21 11:00:00,29.54,29.57,29.52,29.53,9100.0,26.2287,26.2553,26.2109,26.2198,9100.0
2009-08-21 11:05:00,29.53,29.54,29.47,29.47,18400.0,26.2198,26.2287,26.1665,26.1665,18400.0
2009-08-21 11:10:00,29.46,29.47,29.46,29.46,1800.0,26.1577,26.1665,26.1577,26.1577,1800.0
2009-08-21 11:15:00,29.46,29.46,29.45,29.46,800.0,26.1577,26.1577,26.1488,26.1577,800.0
2009-08-21 11:20:00,29.45,29.47,29.45,29.47,1500.0,26.1488,26.1665,26.1488,26.1665,1500.0
2009-08-21 11:25:00,29.47,29.49,29.46,29.48,2000.0,26.1665,26.1843,26.1577,26.1754,2000.0
2009-08-21 11:30:00,29.47,29.49,29.45,29.45,4200.0,26.1665,26.1843,26.1488,26.1488,4200.0
2009-08-21 11:35:00,29.45,29.46,29.45,29.46,1100.0,26.1488,26.1577,26.1488,26.1577,1100.0
2009-08-21 11:40:00,29.49,29.49,29.45,29.46,2500.0,26.1843,26.1843,26.1488,26.1577,2500.0
2009-08-21 11:45:00,29.46,29.47,29.43,29.47,5700.0,26.1577,26.1665,26.131,26.1665,5700.0
2009-08-21 11:50:00,29.48,29.48,29.47,29.47,800.0,26.1754,26.1754,26.1665,26.1665,800.0
2009-08-21 11:55:00,29.47,29.48,29.44,29.46,4800.0,26.1665,26.1754,26.1399,26.1577,4800.0
2009-08-21 12:00:00,29.46,29.48,29.46,29.48,400.0,26.1577,26.1754,26.1577,26.1754,400.0
2009-08-21 12:05:00,29.47,29.5,29.47,29.49,3800.0,26.1665,26.1932,26.1665,26.1843,3800.0
2009-08-21 12:10:00,29.49,29.49,29.48,29.48,900.0,26.1843,26.1843,26.1754,26.1754,900.0
2009-08-21 12:15:00,29.48,29.48,29.44,29.46,2900.0,26.1754,26.1754,26.1399,26.1577,2900.0
2009-08-21 12:20:00,29.47,29.47,29.46,29.46,1800.0,26.1665,26.1665,26.1577,26.1577,1800.0
2009-08-21 12:25:00,29.46,29.48,29.44,29.48,9200.0,26.1577,26.1754,26.1399,26.1754,9200.0
2009-08-21 12:30:00,29.48,29.48,29.48,29.48,700.0,26.1754,26.1754,26.1754,26.1754,700.0
2009-08-21 12:35:00,29.48,29.48,29.47,29.47,800.0,26.1754,26.1754,26.1665,26.1665,800.0
2009-08-21 12:40:00,29.48,29.48,29.45,29.45,2700.0,26.1754,26.1754,26.1488,26.1488,2700.0
2009-08-21 12:45:00,29.46,29.48,29.44,29.45,4700.0,26.1577,26.1754,26.1399,26.1488,4700.0
2009-08-21 12:50:00,29.45,29.48,29.44,29.47,9400.0,26.1488,26.1754,26.1399,26.1665,9400.0
2009-08-21 12:55:00,29.48,29.48,29.38,29.41,8500.0,26.1754,26.1754,26.0866,26.1133,8500.0
2009-08-21 13:00:00,29.42,29.47,29.42,29.43,12900.0,26.1221,26.1665,26.1221,26.131,12900.0
2009-08-21 13:05:00,29.43,29.47,29.43,29.47,500.0,26.131,26.1665,26.131,26.1665,500.0
2009-08-21 13:10:00,29.45,29.47,29.45,29.46,2600.0,26.1488,26.1665,26.1488,26.1577,2600.0
2009-08-21 13:15:00,29.46,29.46,29.4,29.44,26300.0,26.1577,26.1577,26.1044,26.1399,26300.0
2009-08-21 13:20:00,29.43,29.49,29.43,29.45,6700.0,26.131,26.1843,26.131,26.1488,6700.0
2009-08-21 13:25:00,29.46,29.47,29.41,29.45,5700.0,26.1577,26.1665,26.1133,26.1488,5700.0
2009-08-21 13:30:00,29.44,29.5,29.44,29.46,6500.0,26.1399,26.1932,26.1399,26.1577,6500.0
2009-08-21 13:35:00,29.45,29.47,29.43,29.45,5300.0,26.1488,26.1665,26.131,26.1488,5300.0
2009-08-21 13:40:00,29.46,29.47,29.46,29.47,300.0,26.1577,26.1665,26.1577,26.1665,300.0
2009-08-21 13:45:00,29.47,29.47,29.46,29.47,3100.0,26.1665,26.1665,26.1577,26.1665,3100.0
2009-08-21 13:50:00,29.47,29.47,29.46,29.46,900.0,26.1665,26.1665,26.1577,26.1577,900.0
2009-08-21 13:55:00,29.46,29.46,29.44,29.45,5000.0,26.1577,26.1577,26.1399,26.1488,5000.0
2009-08-21 14:00:00,29.44,29.46,29.44,29.44,2500.0,26.1399,26.1577,26.1399,26.1399,2500.0
2009-08-21 14:05:00,29.45,29.46,29.44,29.45,5400.0,26.1488,26.1577,26.1399,26.1488,5400.0
2009-08-21 14:10:00,29.45,29.46,29.44,29.45,6000.0,26.1488,26.1577,26.1399,26.1488,6000.0
2009-08-21 14:15:00,29.46,29.47,29.45,29.46,4300.0,26.1577,26.1665,26.1488,26.1577,4300.0
2009-08-21 14:20:00,29.46,29.47,29.44,29.47,4500.0,26.1577,26.1665,26.1399,26.1665,4500.0
2009-08-21 14:25:00,29.44,29.46,29.42,29.44,7500.0,26.1399,26.1577,26.1221,26.1399,7500.0
2009-08-21 14:30:00,29.44,29.46,29.43,29.45,5500.0,26.1399,26.1577,26.131,26.1488,5500.0
2009-08-21 14:35:00,29.45,29.45,29.45,29.45,4300.0,26.1488,26.1488,26.1488,26.1488,4300.0
2009-08-21 14:40:00,29.45,29.46,29.45,29.45,2100.0,26.1488,26.1577,26.1488,26.1488,2100.0
2009-08-21 14:45:00,29.44,29.45,29.42,29.42,4600.0,26.1399,26.1488,26.1221,26.1221,4600.0
2009-08-21 14:50:00,29.44,29.46,29.44,29.45,900.0,26.1399,26.1577,26.1399,26.1488,900.0
2009-08-21 14:55:00,29.45,29.46,29.45,29.46,400.0,26.1488,26.1577,26.1488,26.1577,400.0
2009-08-21 15:00:00,29.45,29.46,29.43,29.44,4800.0,26.1488,26.1577,26.131,26.1399,4800.0
2009-08-21 15:05:00,29.45,29.45,29.4,29.42,6800.0,26.1488,26.1488,26.1044,26.1221,6800.0
2009-08-21 15:10:00,29.42,29.45,29.42,29.44,2400.0,26.1221,26.1488,26.1221,26.1399,2400.0
2009-08-21 15:15:00,29.44,29.47,29.44,29.47,4400.0,26.1399,26.1665,26.1399,26.1665,4400.0
2009-08-21 15:20:00,29.47,29.47,29.46,29.47,3200.0,26.1665,26.1665,26.1577,26.1665,3200.0
2009-08-21 15:25:00,29.47,29.47,29.46,29.47,3700.0,26.1665,26.1665,26.1577,26.1665,3700.0
2009-08-21 15:30:00,29.46,29.5,29.46,29.5,13900.0,26.1577,26.1932,26.1577,26.1932,13900.0
2009-08-21 15:35:00,29.49,29.5,29.49,29.5,3500.0,26.1843,26.1932,26.1843,26.1932,3500.0
2009-08-21 15:40:00,29.5,29.5,29.46,29.47,17500.0,26.1932,26.1932,26.1577,26.1665,17500.0
2009-08-21 15:45:00,29.47,29.49,29.44,29.48,28800.0,26.1665,26.1843,26.1399,26.1754,28800.0
2009-08-21 15:50:00,29.49,29.51,29.49,29.5,89000.0,26.1843,26.2021,26.1843,26.1932,89000.0
2009-08-21 15:55:00,29.51,29.57,29.51,29.57,32700.0,26.2021,26.2553,26.2021,26.2553,32700.0
2009-08-24 09:30:00,29.66,30.2,29.5,30.2,8300.0,26.3352,26.8147,26.1932,26.8147,8300.0
2009-08-24 09:35:00,30.06,30.13,29.96,30.0,7100.0,26.6904,26.7526,26.6016,26.6371,7100.0
2009-08-24 09:40:00,29.99,30.06,29.97,29.99,3800.0,26.6282,26.6904,26.6105,26.6282,3800.0
2009-08-24 09:45:00,30.0,30.07,29.98,30.04,155400.0,26.6371,26.6993,26.6194,26.6726,155400.0
2009-08-24 09:50:00,30.04,30.04,29.97,29.98,43800.0,26.6726,26.6726,26.6105,26.6194,43800.0
2009-08-24 09:55:00,29.99,30.1,29.99,30.08,3900.0,26.6282,26.7259,26.6282,26.7082,3900.0
2009-08-24 10:00:00,30.08,30.09,30.01,30.02,11200.0,26.7082,26.717,26.646,26.6549,11200.0
2009-08-24 10:05:00,30.05,30.13,30.02,30.07,3700.0,26.6815,26.7526,26.6549,26.6993,3700.0
2009-08-24 10:10:00,30.1,30.22,30.0,30.0,15100.0,26.7259,26.8325,26.6371,26.6371,15100.0
2009-08-24 10:15:00,30.01,30.01,29.99,30.0,5100.0,26.646,26.646,26.6282,26.6371,5100.0
2009-08-24 10:20:00,30.0,30.01,29.96,30.01,4800.0,26.6371,26.646,26.6016,26.646,4800.0
2009-08-24 10:25:00,30.0,30.01,29.98,30.01,4600.0,26.6371,26.646,26.6194,26.646,4600.0
2009-08-24 10:30:00,29.98,29.98,29.92,29.93,4800.0,26.6194,26.6194,26.5661,26.575,4800.0
2009-08-24 10:35:00,29.93,29.93,29.9,29.93,4800.0,26.575,26.575,26.5483,26.575,4800.0
2009-08-24 10:40:00,29.91,29.93,29.91,29.93,1300.0,26.5572,26.575,26.5572,26.575,1300.0
2009-08-24 10:45:00,29.96,29.96,29.91,29.95,127700.0,26.6016,26.6016,26.5572,26.5927,127700.0
2009-08-24 10:50:00,29.95,30.0,29.9,29.95,3600.0,26.5927,26.6371,26.5483,26.5927,3600.0
2009-08-24 10:55:00,29.97,29.97,29.93,29.96,1600.0,26.6105,26.6105,26.575,26.6016,1600.0
2009-08-24 11:00:00,29.95,29.97,29.9,29.97,3000.0,26.5927,26.6105,26.5483,26.6105,3000.0
2009-08-24 11:05:00,29.96,30.0,29.95,30.0,1800.0,26.6016,26.6371,26.5927,26.6371,1800.0
2009-08-24 11:10:00,30.02,30.3,30.02,30.3,11100.0,26.6549,26.9035,26.6549,26.9035,11100.0
2009-08-24 11:15:00,30.31,30.32,30.2,30.24,10500.0,26.9124,26.9213,26.8147,26.8502,10500.0
2009-08-24 11:20:00,30.23,30.23,30.18,30.2,2500.0,26.8413,26.8413,26.7969,26.8147,2500.0
2009-08-24 11:25:00,30.23,30.24,30.2,30.23,3500.0,26.8413,26.8502,26.8147,26.8413,3500.0
2009-08-24 11:30:00,30.23,30.35,30.23,30.35,5000.0,26.8413,26.9479,26.8413,26.9479,5000.0
2009-08-24 11:35:00,30.34,30.34,30.27,30.27,2400.0,26.939,26.939,26.8769,26.8769,2400.0
2009-08-24 11:40:00,30.28,30.28,30.27,30.27,1300.0,26.8857,26.8857,26.8769,26.8769,1300.0
2009-08-24 11:45:00,30.28,30.32,30.27,30.32,1200.0,26.8857,26.9213,26.8769,26.9213,1200.0
2009-08-24 11:50:00,30.29,30.3,30.28,30.28,1300.0,26.8946,26.9035,26.8857,26.8857,1300.0
2009-08-24 11:55:00,30.28,30.29,30.28,30.29,500.0,26.8857,26.8946,26.8857,26.8946,500.0
2009-08-24 12:00:00,30.28,30.33,30.28,30.31,5500.0,26.8857,26.9301,26.8857,26.9124,5500.0
2009-08-24 12:05:00,30.31,30.31,30.3,30.3,1100.0,26.9124,26.9124,26.9035,26.9035,1100.0
2009-08-24 12:10:00,30.3,30.3,30.29,30.29,1200.0,26.9035,26.9035,26.8946,26.8946,1200.0
2009-08-24 12:15:00,30.29,30.3,30.28,30.3,2100.0,26.8946,26.9035,26.8857,26.9035,2100.0
2009-08-24 12:20:00,30.3,30.3,30.25,30.28,3100.0,26.9035,26.9035,26.8591,26.8857,3100.0
2009-08-24 12:25:00,30.28,30.29,30.28,30.28,2100.0,26.8857,26.8946,26.8857,26.8857,2100.0
2009-08-24 12:30:00,30.28,30.29,30.28,30.28,400.0,26.8857,26.8946,26.8857,26.8857,400.0
2009-08-24 12:35:00,30.29,30.3,30.28,30.3,2000.0,26.8946,26.9035,26.8857,26.9035,2000.0
2009-08-24 12:40:00,30.3,30.3,30.3,30.3,4100.0,26.9035,26.9035,26.9035,26.9035,4100.0
2009-08-24 12:45:00,30.29,30.36,30.29,30.34,6700.0,26.8946,26.9568,26.8946,26.939,6700.0
2009-08-24 12:50:00,30.36,30.37,30.32,30.35,2000.0,26.9568,26.9656,26.9213,26.9479,2000.0
2009-08-24 12:55:00,30.37,30.37,30.34,30.35,2200.0,26.9656,26.9656,26.939,26.9479,2200.0
2009-08-24 13:00:00,30.34,30.34,30.33,30.33,1900.0,26.939,26.939,26.9301,26.9301,1900.0
2009-08-24 13:05:00,30.29,30.34,30.22,30.23,2600.0,26.8946,26.939,26.8325,26.8413,2600.0
2009-08-24 13:10:00,30.22,30.24,30.22,30.23,3000.0,26.8325,26.8502,26.8325,26.8413,3000.0
2009-08-24 13:15:00,30.23,30.27,30.23,30.27,1400.0,26.8413,26.8769,26.8413,26.8769,1400.0
2009-08-24 13:20:00,30.26,30.26,30.13,30.13,1600.0,26.868,26.868,26.7526,26.7526,1600.0
2009-08-24 13:25:00,30.1,30.11,30.05,30.08,3500.0,26.7259,26.7348,26.6815,26.7082,3500.0
2009-08-24 13:30:00,30.07,30.08,30.07,30.07,2200.0,26.6993,26.7082,26.6993,26.6993,2200.0
2009-08-24 13:35:00,30.08,30.09,30.07,30.09,1200.0,26.7082,26.717,26.6993,26.717,1200.0
2009-08-24 13:40:00,30.09,30.13,30.09,30.13,2100.0,26.717,26.7526,26.717,26.7526,2100.0
2009-08-24 13:45:00,30.14,30.14,30.13,30.14,1000.0,26.7614,26.7614,26.7526,26.7614,1000.0
2009-08-24 13:50:00,30.14,30.14,30.13,30.14,500.0,26.7614,26.7614,26.7526,26.7614,500.0
2009-08-24 13:55:00,30.14,30.16,30.14,30.16,1300.0,26.7614,26.7792,26.7614,26.7792,1300.0
2009-08-24 14:00:00,30.15,30.16,30.15,30.16,100500.0,26.7703,26.7792,26.7703,26.7792,100500.0
2009-08-24 14:05:00,30.15,30.2,30.15,30.2,2100.0,26.7703,26.8147,26.7703,26.8147,2100.0
2009-08-24 14:10:00,30.19,30.26,30.19,30.26,1400.0,26.8058,26.868,26.8058,26.868,1400.0
2009-08-24 14:15:00,30.28,30.29,30.23,30.24,5500.0,26.8857,26.8946,26.8413,26.8502,5500.0
2009-08-24 14:20:00,30.24,30.25,30.24,30.24,1600.0,26.8502,26.8591,26.8502,26.8502,1600.0
2009-08-24 14:25:00,30.25,30.3,30.13,30.3,17300.0,26.8591,26.9035,26.7526,26.9035,17300.0
2009-08-24 14:30:00,30.29,30.31,30.29,30.31,1900.0,26.8946,26.9124,26.8946,26.9124,1900.0
2009-08-24 14:35:00,30.3,30.32,30.29,30.31,1700.0,26.9035,26.9213,26.8946,26.9124,1700.0
2009-08-24 14:40:00,30.32,30.36,30.32,30.36,3900.0,26.9213,26.9568,26.9213,26.9568,3900.0
2009-08-24 14:45:00,30.35,30.37,30.35,30.37,1700.0,26.9479,26.9656,26.9479,26.9656,1700.0
2009-08-24 14:50:00,30.37,30.37,30.36,30.36,2700.0,26.9656,26.9656,26.9568,26.9568,2700.0
2009-08-24 14:55:00,30.35,30.36,30.35,30.36,1400.0,26.9479,26.9568,26.9479,26.9568,1400.0
2009-08-24 15:00:00,30.36,30.37,30.35,30.36,4500.0,26.9568,26.9656,26.9479,26.9568,4500.0
2009-08-24 15:05:00,30.35,30.35,30.19,30.19,3100.0,26.9479,26.9479,26.8058,26.8058,3100.0
2009-08-24 15:10:00,30.18,30.24,30.18,30.24,2900.0,26.7969,26.8502,26.7969,26.8502,2900.0
2009-08-24 15:15:00,30.24,30.3,30.24,30.29,5200.0,26.8502,26.9035,26.8502,26.8946,5200.0
2009-08-24 15:20:00,30.27,30.27,30.1,30.12,9000.0,26.8769,26.8769,26.7259,26.7437,9000.0
2009-08-24 15:25:00,30.11,30.24,30.11,30.22,4100.0,26.7348,26.8502,26.7348,26.8325,4100.0
2009-08-24 15:30:00,30.21,30.27,30.21,30.27,4200.0,26.8236,26.8769,26.8236,26.8769,4200.0
2009-08-24 15:35:00,30.29,30.29,30.21,30.21,5100.0,26.8946,26.8946,26.8236,26.8236,5100.0
2009-08-24 15:40:00,30.19,30.21,30.15,30.16,4000.0,26.8058,26.8236,26.7703,26.7792,4000.0
2009-08-24 15:45:00,30.18,30.21,30.13,30.13,5100.0,26.7969,26.8236,26.7526,26.7526,5100.0
2009-08-24 15:50:00,30.13,30.2,30.12,30.14,8600.0,26.7526,26.8147,26.7437,26.7614,8600.0
2009-08-24 15:55:00,30.13,30.14,30.08,30.14,19800.0,26.7526,26.7614,26.7082,26.7614,19800.0
2009-08-25 09:30:00,30.21,30.21,29.68,30.01,14000.0,26.8236,26.8236,26.353,26.646,14000.0
2009-08-25 09:35:00,29.9,30.17,29.9,30.17,2100.0,26.5483,26.7881,26.5483,26.7881,2100.0
2009-08-25 09:40:00,30.04,30.2,30.04,30.19,1000.0,26.6726,26.8147,26.6726,26.8058,1000.0
2009-08-25 09:45:00,30.18,30.22,30.01,30.03,3500.0,26.7969,26.8325,26.646,26.6638,3500.0
2009-08-25 09:50:00,30.08,30.08,30.0,30.01,2500.0,26.7082,26.7082,26.6371,26.646,2500.0
2009-08-25 09:55:00,30.02,30.04,29.93,30.04,5800.0,26.6549,26.6726,26.575,26.6726,5800.0
2009-08-25 10:00:00,30.03,30.09,29.95,29.95,2900.0,26.6638,26.717,26.5927,26.5927,2900.0
2009-08-25 10:05:00,29.92,29.95,29.88,29.95,6000.0,26.5661,26.5927,26.5306,26.5927,6000.0
2009-08-25 10:10:00,29.96,30.04,29.96,29.97,5500.0,26.6016,26.6726,26.6016,26.6105,5500.0
2009-08-25 10:15:00,29.98,30.0,29.94,30.0,5600.0,26.6194,26.6371,26.5838,26.6371,5600.0
2009-08-25 10:20:00,30.0,30.05,29.98,30.05,2600.0,26.6371,26.6815,26.6194,26.6815,2600.0
2009-08-25 10:25:00,30.05,30.07,30.02,30.06,3100.0,26.6815,26.6993,26.6549,26.6904,3100.0
2009-08-25 10:30:00,30.02,30.06,30.0,30.0,1200.0,26.6549,26.6904,26.6371,26.6371,1200.0
2009-08-25 10:35:00,30.0,30.18,30.0,30.18,7000.0,26.6371,26.7969,26.6371,26.7969,7000.0
2009-08-25 10:40:00,30.17,30.21,30.17,30.2,2100.0,26.7881,26.8236,26.7881,26.8147,2100.0
2009-08-25 10:45:00,30.2,30.21,30.13,30.16,5300.0,26.8147,26.8236,26.7526,26.7792,5300.0
2009-08-25 10:50:00,30.15,30.2,30.15,30.17,1500.0,26.7703,26.8147,26.7703,26.7881,1500.0
2009-08-25 10:55:00,30.13,30.18,30.13,30.16,1000.0,26.7526,26.7969,26.7526,26.7792,1000.0
2009-08-25 11:00:00,30.17,30.18,30.05,30.05,2500.0,26.7881,26.7969,26.6815,26.6815,2500.0
2009-08-25 11:05:00,30.02,30.03,30.01,30.02,3000.0,26.6549,26.6638,26.646,26.6549,3000.0
2009-08-25 11:10:00,30.02,30.03,30.0,30.03,3500.0,26.6549,26.6638,26.6371,26.6638,3500.0
2009-08-25 11:15:00,30.04,30.04,30.02,30.02,1000.0,26.6726,26.6726,26.6549,26.6549,1000.0
2009-08-25 11:20:00,30.03,30.03,30.02,30.02,900.0,26.6638,26.6638,26.6549,26.6549,900.0
2009-08-25 11:25:00,30.05,30.09,30.02,30.02,2500.0,26.6815,26.717,26.6549,26.6549,2500.0
2009-08-25 11:30:00,30.02,30.03,30.02,30.02,2300.0,26.6549,26.6638,26.6549,26.6549,2300.0
2009-08-25 11:35:00,30.02,30.03,30.02,30.03,2200.0,26.6549,26.6638,26.6549,26.6638,2200.0
2009-08-25 11:40:00,30.04,30.05,30.02,30.05,2600.0,26.6726,26.6815,26.6549,26.6815,2600.0
2009-08-25 11:45:00,30.04,30.1,30.04,30.1,1300.0,26.6726,26.7259,26.6726,26.7259,1300.0
2009-08-25 11:50:00,30.1,30.1,30.1,30.1,300.0,26.7259,26.7259,26.7259,26.7259,300.0
2009-08-25 11:55:00,30.1,30.12,30.1,30.11,1500.0,26.7259,26.7437,26.7259,26.7348,1500.0
2009-08-25 12:00:00,30.14,30.14,30.11,30.12,500.0,26.7614,26.7614,26.7348,26.7437,500.0
2009-08-25 12:05:00,30.11,30.12,30.07,30.07,2300.0,26.7348,26.7437,26.6993,26.6993,2300.0
2009-08-25 12:10:00,30.04,30.08,30.04,30.04,900.0,26.6726,26.7082,26.6726,26.6726,900.0
2009-08-25 12:15:00,30.07,30.08,30.07,30.08,900.0,26.6993,26.7082,26.6993,26.7082,900.0
2009-08-25 12:20:00,30.07,30.08,30.07,30.08,500.0,26.6993,26.7082,26.6993,26.7082,500.0
2009-08-25 12:25:00,30.08,30.12,30.06,30.12,1800.0,26.7082,26.7437,26.6904,26.7437,1800.0
2009-08-25 12:30:00,30.12,30.16,30.11,30.11,3600.0,26.7437,26.7792,26.7348,26.7348,3600.0
2009-08-25 12:35:00,30.11,30.11,30.1,30.1,800.0,26.7348,26.7348,26.7259,26.7259,800.0
2009-08-25 12:40:00,30.1,30.1,30.06,30.1,3300.0,26.7259,26.7259,26.6904,26.7259,3300.0
2009-08-25 12:45:00,30.1,30.1,30.08,30.08,1500.0,26.7259,26.7259,26.7082,26.7082,1500.0
2009-08-25 12:50:00,30.09,30.09,30.08,30.09,1700.0,26.717,26.717,26.7082,26.717,1700.0
2009-08-25 12:55:00,30.08,30.1,30.07,30.09,2900.0,26.7082,26.7259,26.6993,26.717,2900.0
2009-08-25 13:00:00,30.1,30.12,30.08,30.12,2500.0,26.7259,26.7437,26.7082,26.7437,2500.0
2009-08-25 13:05:00,30.11,30.12,30.1,30.1,4100.0,26.7348,26.7437,26.7259,26.7259,4100.0
2009-08-25 13:10:00,30.07,30.11,30.06,30.09,2100.0,26.6993,26.7348,26.6904,26.717,2100.0
2009-08-25 13:15:00,30.08,30.08,30.05,30.05,800.0,26.7082,26.7082,26.6815,26.6815,800.0
2009-08-25 13:20:00,30.06,30.07,30.03,30.03,1400.0,26.6904,26.6993,26.6638,26.6638,1400.0
2009-08-25 13:25:00,30.07,30.08,30.06,30.08,3300.0,26.6993,26.7082,26.6904,26.7082,3300.0
2009-08-25 13:30:00,30.06,30.07,30.03,30.05,2000.0,26.6904,26.6993,26.6638,26.6815,2000.0
2009-08-25 13:35:00,30.04,30.1,30.04,30.09,3900.0,26.6726,26.7259,26.6726,26.717,3900.0
2009-08-25 13:40:00,30.06,30.07,30.04,30.04,2500.0,26.6904,26.6993,26.6726,26.6726,2500.0
2009-08-25 13:45:00,30.06,30.06,30.05,30.05,1800.0,26.6904,26.6904,26.6815,26.6815,1800.0
2009-08-25 13:50:00,30.04,30.05,30.04,30.05,400.0,26.6726,26.6815,26.6726,26.6815,400.0
2009-08-25 13:55:00,30.04,30.06,30.03,30.03,2700.0,26.6726,26.6904,26.6638,26.6638,2700.0
2009-08-25 14:00:00,30.06,30.06,30.02,30.04,2400.0,26.6904,26.6904,26.6549,26.6726,2400.0
2009-08-25 14:05:00,30.04,30.07,30.03,30.07,2300.0,26.6726,26.6993,26.6638,26.6993,2300.0
2009-08-25 14:10:00,30.07,30.07,30.07,30.07,1000.0,26.6993,26.6993,26.6993,26.6993,1000.0
2009-08-25 14:15:00,30.07,30.11,30.07,30.11,1900.0,26.6993,26.7348,26.6993,26.7348,1900.0
2009-08-25 14:20:00,30.1,30.11,30.09,30.11,1200.0,26.7259,26.7348,26.717,26.7348,1200.0
2009-08-25 14:25:00,30.1,30.11,30.1,30.11,1400.0,26.7259,26.7348,26.7259,26.7348,1400.0
2009-08-25 14:30:00,30.12,30.12,30.12,30.12,100.0,26.7437,26.7437,26.7437,26.7437,100.0
2009-08-25 14:35:00,30.12,30.12,30.05,30.07,3400.0,26.7437,26.7437,26.6815,26.6993,3400.0
2009-08-25 14:40:00,30.08,30.14,30.08,30.13,2800.0,26.7082,26.7614,26.7082,26.7526,2800.0
2009-08-25 14:45:00,30.13,30.13,30.06,30.07,2200.0,26.7526,26.7526,26.6904,26.6993,2200.0
2009-08-25 14:50:00,30.07,30.07,30.06,30.07,3400.0,26.6993,26.6993,26.6904,26.6993,3400.0
2009-08-25 14:55:00,30.07,30.1,30.07,30.07,1900.0,26.6993,26.7259,26.6993,26.6993,1900.0
2009-08-25 15:00:00,30.07,30.09,30.07,30.09,1500.0,26.6993,26.717,26.6993,26.717,1500.0
2009-08-25 15:05:00,30.09,30.13,30.09,30.13,2300.0,26.717,26.7526,26.717,26.7526,2300.0
2009-08-25 15:10:00,30.11,30.12,30.11,30.11,2100.0,26.7348,26.7437,26.7348,26.7348,2100.0
2009-08-25 15:15:00,30.11,30.11,30.09,30.1,2200.0,26.7348,26.7348,26.717,26.7259,2200.0
2009-08-25 15:20:00,30.1,30.2,30.09,30.19,3800.0,26.7259,26.8147,26.717,26.8058,3800.0
2009-08-25 15:25:00,30.18,30.18,30.15,30.15,1700.0,26.7969,26.7969,26.7703,26.7703,1700.0
2009-08-25 15:30:00,30.14,30.14,30.05,30.06,3900.0,26.7614,26.7614,26.6815,26.6904,3900.0
2009-08-25 15:35:00,30.06,30.1,30.05,30.08,3600.0,26.6904,26.7259,26.6815,26.7082,3600.0
2009-08-25 15:40:00,30.07,30.11,30.04,30.08,4500.0,26.6993,26.7348,26.6726,26.7082,4500.0
2009-08-25 15:45:00,30.09,30.12,30.07,30.09,7200.0,26.717,26.7437,26.6993,26.717,7200.0
2009-08-25 15:50:00,30.08,30.16,30.05,30.05,11900.0,26.7082,26.7792,26.6815,26.6815,11900.0
2009-08-25 15:55:00,30.05,30.09,30.03,30.05,17000.0,26.6815,26.717,26.6638,26.6815,17000.0
2009-08-26 09:30:00,30.04,30.04,29.71,29.78,2800.0,26.6726,26.6726,26.3796,26.4418,2800.0
2009-08-26 09:35:00,29.73,29.89,29.72,29.79,3700.0,26.3974,26.5395,26.3885,26.4507,3700.0
2009-08-26 09:40:00,29.88,30.03,29.88,29.96,2500.0,26.5306,26.6638,26.5306,26.6016,2500.0
2009-08-26 09:45:00,29.99,30.06,29.92,29.96,47800.0,26.6282,26.6904,26.5661,26.6016,47800.0
2009-08-26 09:50:00,29.96,30.09,29.96,30.09,8300.0,26.6016,26.717,26.6016,26.717,8300.0
2009-08-26 09:55:00,30.03,30.05,29.99,30.04,6900.0,26.6638,26.6815,26.6282,26.6726,6900.0
2009-08-26 10:00:00,30.04,30.09,30.04,30.08,3100.0,26.6726,26.717,26.6726,26.7082,3100.0
2009-08-26 10:05:00,30.09,30.13,30.05,30.07,3400.0,26.717,26.7526,26.6815,26.6993,3400.0
2009-08-26 10:10:00,30.1,30.26,30.1,30.21,2700.0,26.7259,26.868,26.7259,26.8236,2700.0
2009-08-26 10:15:00,30.21,30.25,30.18,30.23,10000.0,26.8236,26.8591,26.7969,26.8413,10000.0
2009-08-26 10:20:00,30.23,30.23,30.21,30.21,1300.0,26.8413,26.8413,26.8236,26.8236,1300.0
2009-08-26 10:25:00,30.22,30.22,30.14,30.16,1400.0,26.8325,26.8325,26.7614,26.7792,1400.0
2009-08-26 10:30:00,30.16,30.16,30.14,30.15,4000.0,26.7792,26.7792,26.7614,26.7703,4000.0
2009-08-26 10:35:00,30.17,30.17,30.1,30.13,3300.0,26.7881,26.7881,26.7259,26.7526,3300.0
2009-08-26 10:40:00,30.11,30.11,30.1,30.1,2100.0,26.7348,26.7348,26.7259,26.7259,2100.0
2009-08-26 10:45:00,30.08,30.09,30.08,30.09,2100.0,26.7082,26.717,26.7082,26.717,2100.0
2009-08-26 10:50:00,30.09,30.13,30.09,30.12,1900.0,26.717,26.7526,26.717,26.7437,1900.0
2009-08-26 10:55:00,30.11,30.15,30.11,30.14,2000.0,26.7348,26.7703,26.7348,26.7614,2000.0
2009-08-26 11:00:00,30.14,30.2,30.14,30.17,5900.0,26.7614,26.8147,26.7614,26.7881,5900.0
2009-08-26 11:05:00,30.17,30.21,30.16,30.17,10400.0,26.7881,26.8236,26.7792,26.7881,10400.0
2009-08-26 11:10:00,30.18,30.18,30.15,30.16,4200.0,26.7969,26.7969,26.7703,26.7792,4200.0
2009-08-26 11:15:00,30.15,30.18,30.15,30.16,3900.0,26.7703,26.7969,26.7703,26.7792,3900.0
2009-08-26 11:20:00,30.18,30.18,30.13,30.13,8600.0,26.7969,26.7969,26.7526,26.7526,8600.0
2009-08-26 11:25:00,30.13,30.13,30.1,30.1,4700.0,26.7526,26.7526,26.7259,26.7259,4700.0
2009-08-26 11:30:00,30.1,30.1,30.06,30.06,8900.0,26.7259,26.7259,26.6904,26.6904,8900.0
2009-08-26 11:35:00,30.04,30.04,30.0,30.0,3800.0,26.6726,26.6726,26.6371,26.6371,3800.0
2009-08-26 11:40:00,30.02,30.04,30.02,30.02,1400.0,26.6549,26.6726,26.6549,26.6549,1400.0
2009-08-26 11:45:00,30.03,30.05,30.02,30.05,1800.0,26.6638,26.6815,26.6549,26.6815,1800.0
2009-08-26 11:50:00,30.04,30.14,30.04,30.14,2200.0,26.6726,26.7614,26.6726,26.7614,2200.0
2009-08-26 11:55:00,30.15,30.15,30.12,30.12,2000.0,26.7703,26.7703,26.7437,26.7437,2000.0
2009-08-26 12:00:00,30.12,30.13,30.12,30.13,1000.0,26.7437,26.7526,26.7437,26.7526,1000.0
2009-08-26 12:05:00,30.12,30.13,30.1,30.1,900.0,26.7437,26.7526,26.7259,26.7259,900.0
2009-08-26 12:10:00,30.1,30.13,30.07,30.13,2900.0,26.7259,26.7526,26.6993,26.7526,2900.0
2009-08-26 12:15:00,30.13,30.17,30.1,30.12,1900.0,26.7526,26.7881,26.7259,26.7437,1900.0
2009-08-26 12:20:00,30.12,30.16,30.11,30.12,5300.0,26.7437,26.7792,26.7348,26.7437,5300.0
2009-08-26 12:25:00,30.12,30.13,30.12,30.12,4800.0,26.7437,26.7526,26.7437,26.7437,4800.0
2009-08-26 12:30:00,30.12,30.12,30.06,30.06,2600.0,26.7437,26.7437,26.6904,26.6904,2600.0
2009-08-26 12:35:00,30.05,30.07,30.05,30.07,1100.0,26.6815,26.6993,26.6815,26.6993,1100.0
2009-08-26 12:40:00,30.07,30.07,30.06,30.06,2500.0,26.6993,26.6993,26.6904,26.6904,2500.0
2009-08-26 12:45:00,30.06,30.07,30.05,30.05,300.0,26.6904,26.6993,26.6815,26.6815,300.0
2009-08-26 12:50:00,30.07,30.07,30.04,30.05,2100.0,26.6993,26.6993,26.6726,26.6815,2100.0
2009-08-26 12:55:00,30.05,30.06,30.05,30.06,1600.0,26.6815,26.6904,26.6815,26.6904,1600.0
2009-08-26 13:00:00,30.06,30.06,30.04,30.06,2300.0,26.6904,26.6904,26.6726,26.6904,2300.0
2009-08-26 13:05:00,30.06,30.08,30.06,30.08,400.0,26.6904,26.7082,26.6904,26.7082,400.0
2009-08-26 13:10:00,30.08,30.11,30.06,30.11,3300.0,26.7082,26.7348,26.6904,26.7348,3300.0
2009-08-26 13:15:00,30.11,30.11,30.09,30.09,700.0,26.7348,26.7348,26.717,26.717,700.0
2009-08-26 13:20:00,30.09,30.12,30.07,30.12,2400.0,26.717,26.7437,26.6993,26.7437,2400.0
2009-08-26 13:25:00,30.14,30.22,30.13,30.21,26000.0,26.7614,26.8325,26.7526,26.8236,26000.0
2009-08-26 13:30:00,30.21,30.23,30.15,30.22,34900.0,26.8236,26.8413,26.7703,26.8325,34900.0
2009-08-26 13:35:00,30.22,30.29,30.22,30.29,41400.0,26.8325,26.8946,26.8325,26.8946,41400.0
2009-08-26 13:40:00,30.29,30.32,30.29,30.29,10600.0,26.8946,26.9213,26.8946,26.8946,10600.0
2009-08-26 13:45:00,30.31,30.31,30.29,30.29,2900.0,26.9124,26.9124,26.8946,26.8946,2900.0
2009-08-26 13:50:00,30.3,30.34,30.3,30.33,800.0,26.9035,26.939,26.9035,26.9301,800.0
2009-08-26 13:55:00,30.32,30.34,30.32,30.34,2100.0,26.9213,26.939,26.9213,26.939,2100.0
2009-08-26 14:00:00,30.34,30.35,30.34,30.34,600.0,26.939,26.9479,26.939,26.939,600.0
2009-08-26 14:05:00,30.33,30.35,30.33,30.34,5400.0,26.9301,26.9479,26.9301,26.939,5400.0
2009-08-26 14:10:00,30.34,30.35,30.34,30.34,1000.0,26.939,26.9479,26.939,26.939,1000.0
2009-08-26 14:15:00,30.34,30.35,30.34,30.34,1000.0,26.939,26.9479,26.939,26.939,1000.0
2009-08-26 14:20:00,30.34,30.35,30.34,30.34,1100.0,26.939,26.9479,26.939,26.939,1100.0
2009-08-26 14:25:00,30.34,30.35,30.34,30.34,1400.0,26.939,26.9479,26.939,26.939,1400.0
2009-08-26 14:30:00,30.35,30.35,30.34,30.34,1100.0,26.9479,26.9479,26.939,26.939,1100.0
2009-08-26 14:35:00,30.35,30.35,30.34,30.34,3400.0,26.9479,26.9479,26.939,26.939,3400.0
2009-08-26 14:40:00,30.34,30.35,30.34,30.34,2000.0,26.939,26.9479,26.939,26.939,2000.0
2009-08-26 14:45:00,30.34,30.35,30.34,30.34,1800.0,26.939,26.9479,26.939,26.939,1800.0
2009-08-26 14:50:00,30.34,30.35,30.34,30.34,3200.0,26.939,26.9479,26.939,26.939,3200.0
2009-08-26 14:55:00,30.34,30.4,30.33,30.38,17800.0,26.939,26.9923,26.9301,26.9745,17800.0
2009-08-26 15:00:00,30.37,30.4,30.36,30.39,5500.0,26.9656,26.9923,26.9568,26.9834,5500.0
2009-08-26 15:05:00,30.39,30.41,30.39,30.4,4400.0,26.9834,27.0012,26.9834,26.9923,4400.0
2009-08-26 15:10:00,30.4,30.41,30.34,30.35,4500.0,26.9923,27.0012,26.939,26.9479,4500.0
2009-08-26 15:15:00,30.36,30.4,30.35,30.38,10500.0,26.9568,26.9923,26.9479,26.9745,10500.0
2009-08-26 15:20:00,30.39,30.39,30.36,30.36,2700.0,26.9834,26.9834,26.9568,26.9568,2700.0
2009-08-26 15:25:00,30.35,30.38,30.34,30.37,3200.0,26.9479,26.9745,26.939,26.9656,3200.0
2009-08-26 15:30:00,30.36,30.37,30.33,30.35,3100.0,26.9568,26.9656,26.9301,26.9479,3100.0
2009-08-26 15:35:00,30.33,30.37,30.33,30.37,3500.0,26.9301,26.9656,26.9301,26.9656,3500.0
2009-08-26 15:40:00,30.36,30.36,30.33,30.35,4200.0,26.9568,26.9568,26.9301,26.9479,4200.0
2009-08-26 15:45:00,30.33,30.47,30.33,30.47,22400.0,26.9301,27.0544,26.9301,27.0544,22400.0
2009-08-26 15:50:00,30.46,30.6,30.44,30.57,31300.0,27.0456,27.1699,27.0278,27.1432,31300.0
2009-08-26 15:55:00,30.55,30.55,30.5,30.5,16700.0,27.1255,27.1255,27.0811,27.0811,16700.0
2009-08-27 09:30:00,30.6,30.62,30.16,30.21,5600.0,27.1699,27.1876,26.7792,26.8236,5600.0
2009-08-27 09:35:00,30.21,30.21,30.21,30.21,0.0,26.8236,26.8236,26.8236,26.8236,0.0
2009-08-27 09:40:00,30.62,30.62,30.58,30.58,400.0,27.1876,27.1876,27.1521,27.1521,400.0
2009-08-27 09:45:00,30.51,30.51,30.42,30.43,2500.0,27.09,27.09,27.01,27.0189,2500.0
2009-08-27 09:50:00,30.45,30.46,30.38,30.41,2000.0,27.0367,27.0456,26.9745,27.0012,2000.0
2009-08-27 09:55:00,30.4,30.42,30.38,30.42,1400.0,26.9923,27.01,26.9745,27.01,1400.0
2009-08-27 10:00:00,30.41,30.41,30.31,30.37,3400.0,27.0012,27.0012,26.9124,26.9656,3400.0
2009-08-27 10:05:00,30.36,30.36,30.23,30.23,2600.0,26.9568,26.9568,26.8413,26.8413,2600.0
2009-08-27 10:10:00,30.26,30.34,30.26,30.31,1500.0,26.868,26.939,26.868,26.9124,1500.0
2009-08-27 10:15:00,30.31,30.38,30.3,30.38,800.0,26.9124,26.9745,26.9035,26.9745,800.0
2009-08-27 10:20:00,30.38,30.45,30.37,30.38,3100.0,26.9745,27.0367,26.9656,26.9745,3100.0
2009-08-27 10:25:00,30.37,30.38,30.35,30.38,1300.0,26.9656,26.9745,26.9479,26.9745,1300.0
2009-08-27 10:30:00,30.38,30.4,30.37,30.38,2000.0,26.9745,26.9923,26.9656,26.9745,2000.0
2009-08-27 10:35:00,30.38,30.39,30.34,30.34,2100.0,26.9745,26.9834,26.939,26.939,2100.0
2009-08-27 10:40:00,30.34,30.37,30.32,30.37,2100.0,26.939,26.9656,26.9213,26.9656,2100.0
2009-08-27 10:45:00,30.36,30.36,30.33,30.33,700.0,26.9568,26.9568,26.9301,26.9301,700.0
2009-08-27 10:50:00,30.33,30.33,30.28,30.28,1300.0,26.9301,26.9301,26.8857,26.8857,1300.0
2009-08-27 10:55:00,30.28,30.31,30.23,30.3,13200.0,26.8857,26.9124,26.8413,26.9035,13200.0
2009-08-27 11:00:00,30.3,30.32,30.3,30.31,1200.0,26.9035,26.9213,26.9035,26.9124,1200.0
2009-08-27 11:05:00,30.31,30.31,30.22,30.22,4300.0,26.9124,26.9124,26.8325,26.8325,4300.0
2009-08-27 11:10:00,30.21,30.22,30.21,30.21,900.0,26.8236,26.8325,26.8236,26.8236,900.0
2009-08-27 11:15:00,30.19,30.19,30.16,30.19,600.0,26.8058,26.8058,26.7792,26.8058,600.0
2009-08-27 11:20:00,30.16,30.16,30.16,30.16,400.0,26.7792,26.7792,26.7792,26.7792,400.0
2009-08-27 11:25:00,30.16,30.19,30.16,30.19,2000.0,26.7792,26.8058,26.7792,26.8058,2000.0
2009-08-27 11:30:00,30.2,30.2,30.19,30.19,400.0,26.8147,26.8147,26.8058,26.8058,400.0
2009-08-27 11:35:00,30.19,30.19,30.19,30.19,900.0,26.8058,26.8058,26.8058,26.8058,900.0
2009-08-27 11:40:00,30.2,30.2,30.16,30.16,2000.0,26.8147,26.8147,26.7792,26.7792,2000.0
2009-08-27 11:45:00,30.19,30.19,30.18,30.18,900.0,26.8058,26.8058,26.7969,26.7969,900.0
2009-08-27 11:50:00,30.17,30.19,30.17,30.19,2500.0,26.7881,26.8058,26.7881,26.8058,2500.0
2009-08-27 11:55:00,30.17,30.22,30.17,30.22,2600.0,26.7881,26.8325,26.7881,26.8325,2600.0
2009-08-27 12:00:00,30.22,30.22,30.19,30.19,1200.0,26.8325,26.8325,26.8058,26.8058,1200.0
2009-08-27 12:05:00,30.21,30.21,30.19,30.21,1800.0,26.8236,26.8236,26.8058,26.8236,1800.0
2009-08-27 12:10:00,30.23,30.27,30.22,30.27,2500.0,26.8413,26.8769,26.8325,26.8769,2500.0
2009-08-27 12:15:00,30.27,30.28,30.26,30.26,1800.0,26.8769,26.8857,26.868,26.868,1800.0
2009-08-27 12:20:00,30.27,30.27,30.26,30.26,1900.0,26.8769,26.8769,26.868,26.868,1900.0
2009-08-27 12:25:00,30.26,30.31,30.25,30.31,1900.0,26.868,26.9124,26.8591,26.9124,1900.0
2009-08-27 12:30:00,30.32,30.35,30.3,30.33,7700.0,26.9213,26.9479,26.9035,26.9301,7700.0
2009-08-27 12:35:00,30.31,30.31,30.23,30.23,800.0,26.9124,26.9124,26.8413,26.8413,800.0
2009-08-27 12:40:00,30.26,30.27,30.18,30.18,3800.0,26.868,26.8769,26.7969,26.7969,3800.0
2009-08-27 12:45:00,30.19,30.19,30.12,30.12,2700.0,26.8058,26.8058,26.7437,26.7437,2700.0
2009-08-27 12:50:00,30.12,30.12,30.1,30.1,800.0,26.7437,26.7437,26.7259,26.7259,800.0
2009-08-27 12:55:00,30.12,30.12,30.08,30.09,1000.0,26.7437,26.7437,26.7082,26.717,1000.0
2009-08-27 13:00:00,30.07,30.09,30.07,30.08,900.0,26.6993,26.717,26.6993,26.7082,900.0
2009-08-27 13:05:00,30.08,30.08,30.03,30.03,2600.0,26.7082,26.7082,26.6638,26.6638,2600.0
2009-08-27 13:10:00,30.04,30.05,29.97,30.0,3800.0,26.6726,26.6815,26.6105,26.6371,3800.0
2009-08-27 13:15:00,30.0,30.0,29.98,29.98,1300.0,26.6371,26.6371,26.6194,26.6194,1300.0
2009-08-27 13:20:00,29.98,29.99,29.98,29.98,500.0,26.6194,26.6282,26.6194,26.6194,500.0
2009-08-27 13:25:00,29.99,29.99,29.98,29.99,400.0,26.6282,26.6282,26.6194,26.6282,400.0
2009-08-27 13:30:00,29.99,29.99,29.99,29.99,700.0,26.6282,26.6282,26.6282,26.6282,700.0
2009-08-27 13:35:00,29.99,30.05,29.99,30.01,5500.0,26.6282,26.6815,26.6282,26.646,5500.0
2009-08-27 13:40:00,30.01,30.01,29.99,29.99,1200.0,26.646,26.646,26.6282,26.6282,1200.0
2009-08-27 13:45:00,30.0,30.04,30.0,30.03,1100.0,26.6371,26.6726,26.6371,26.6638,1100.0
2009-08-27 13:50:00,30.05,30.05,30.04,30.05,600.0,26.6815,26.6815,26.6726,26.6815,600.0
2009-08-27 13:55:00,30.05,30.09,30.05,30.09,2400.0,26.6815,26.717,26.6815,26.717,2400.0
2009-08-27 14:00:00,30.1,30.1,30.08,30.09,700.0,26.7259,26.7259,26.7082,26.717,700.0
2009-08-27 14:05:00,30.09,30.1,30.08,30.08,2900.0,26.717,26.7259,26.7082,26.7082,2900.0
2009-08-27 14:10:00,30.08,30.09,30.08,30.09,900.0,26.7082,26.717,26.7082,26.717,900.0
2009-08-27 14:15:00,30.09,30.09,30.09,30.09,300.0,26.717,26.717,26.717,26.717,300.0
2009-08-27 14:20:00,30.09,30.09,30.07,30.07,2300.0,26.717,26.717,26.6993,26.6993,2300.0
2009-08-27 14:25:00,30.07,30.08,30.07,30.08,1400.0,26.6993,26.7082,26.6993,26.7082,1400.0
2009-08-27 14:30:00,30.07,30.08,30.06,30.08,2800.0,26.6993,26.7082,26.6904,26.7082,2800.0
2009-08-27 14:35:00,30.08,30.16,30.08,30.12,6400.0,26.7082,26.7792,26.7082,26.7437,6400.0
2009-08-27 14:40:00,30.11,30.14,30.11,30.11,2500.0,26.7348,26.7614,26.7348,26.7348,2500.0
2009-08-27 14:45:00,30.11,30.12,30.08,30.1,2600.0,26.7348,26.7437,26.7082,26.7259,2600.0
2009-08-27 14:50:00,30.08,30.09,30.07,30.09,1600.0,26.7082,26.717,26.6993,26.717,1600.0
2009-08-27 14:55:00,30.08,30.09,30.05,30.05,1900.0,26.7082,26.717,26.6815,26.6815,1900.0
2009-08-27 15:00:00,30.06,30.12,30.05,30.1,2700.0,26.6904,26.7437,26.6815,26.7259,2700.0
2009-08-27 15:05:00,30.09,30.09,30.09,30.09,500.0,26.717,26.717,26.717,26.717,500.0
2009-08-27 15:10:00,30.11,30.12,30.09,30.12,1700.0,26.7348,26.7437,26.717,26.7437,1700.0
2009-08-27 15:15:00,30.12,30.15,30.11,30.14,3300.0,26.7437,26.7703,26.7348,26.7614,3300.0
2009-08-27 15:20:00,30.16,30.2,30.14,30.14,4600.0,26.7792,26.8147,26.7614,26.7614,4600.0
2009-08-27 15:25:00,30.14,30.14,30.04,30.07,4200.0,26.7614,26.7614,26.6726,26.6993,4200.0
2009-08-27 15:30:00,30.07,30.08,30.02,30.03,6700.0,26.6993,26.7082,26.6549,26.6638,6700.0
2009-08-27 15:35:00,30.03,30.03,30.0,30.01,10200.0,26.6638,26.6638,26.6371,26.646,10200.0
2009-08-27 15:40:00,30.01,30.03,29.98,30.02,6900.0,26.646,26.6638,26.6194,26.6549,6900.0
2009-08-27 15:45:00,30.01,30.11,29.98,30.09,5900.0,26.646,26.7348,26.6194,26.717,5900.0
2009-08-27 15:50:00,30.09,30.11,30.02,30.04,13900.0,26.717,26.7348,26.6549,26.6726,13900.0
2009-08-27 15:55:00,30.04,30.09,30.01,30.07,14400.0,26.6726,26.717,26.646,26.6993,14400.0
2009-08-28 09:30:00,30.49,30.49,30.1,30.41,5100.0,27.0722,27.0722,26.7259,27.0012,5100.0
2009-08-28 09:35:00,30.42,30.43,30.09,30.11,106100.0,27.01,27.0189,26.717,26.7348,106100.0
2009-08-28 09:40:00,30.16,30.16,29.92,29.93,195600.0,26.7792,26.7792,26.5661,26.575,195600.0
2009-08-28 09:45:00,29.92,29.93,29.88,29.89,6400.0,26.5661,26.575,26.5306,26.5395,6400.0
2009-08-28 09:50:00,29.89,29.98,29.88,29.97,5600.0,26.5395,26.6194,26.5306,26.6105,5600.0
2009-08-28 09:55:00,29.99,29.99,29.91,29.94,31900.0,26.6282,26.6282,26.5572,26.5838,31900.0
2009-08-28 10:00:00,29.94,29.95,29.94,29.95,400.0,26.5838,26.5927,26.5838,26.5927,400.0
2009-08-28 10:05:00,29.98,29.98,29.94,29.96,1700.0,26.6194,26.6194,26.5838,26.6016,1700.0
2009-08-28 10:10:00,29.94,30.0,29.91,29.97,21500.0,26.5838,26.6371,26.5572,26.6105,21500.0
2009-08-28 10:15:00,29.97,30.0,29.97,30.0,500.0,26.6105,26.6371,26.6105,26.6371,500.0
2009-08-28 10:20:00,30.0,30.0,29.84,29.88,20400.0,26.6371,26.6371,26.4951,26.5306,20400.0
2009-08-28 10:25:00,29.93,29.95,29.92,29.95,6300.0,26.575,26.5927,26.5661,26.5927,6300.0
2009-08-28 10:30:00,29.95,29.95,29.95,29.95,800.0,26.5927,26.5927,26.5927,26.5927,800.0
2009-08-28 10:35:00,29.95,29.95,29.94,29.95,3900.0,26.5927,26.5927,26.5838,26.5927,3900.0
2009-08-28 10:40:00,29.95,29.95,29.94,29.94,3800.0,26.5927,26.5927,26.5838,26.5838,3800.0
2009-08-28 10:45:00,29.94,29.94,29.9,29.93,3700.0,26.5838,26.5838,26.5483,26.575,3700.0
2009-08-28 10:50:00,29.94,29.95,29.91,29.93,115200.0,26.5838,26.5927,26.5572,26.575,115200.0
2009-08-28 10:55:00,29.93,29.94,29.87,29.87,6500.0,26.575,26.5838,26.5217,26.5217,6500.0
2009-08-28 11:00:00,29.87,29.87,29.86,29.86,600.0,26.5217,26.5217,26.5128,26.5128,600.0
2009-08-28 11:05:00,29.83,29.83,29.81,29.81,1800.0,26.4862,26.4862,26.4684,26.4684,1800.0
2009-08-28 11:10:00,29.81,29.81,29.79,29.81,2300.0,26.4684,26.4684,26.4507,26.4684,2300.0
2009-08-28 11:15:00,29.8,29.83,29.8,29.83,1500.0,26.4595,26.4862,26.4595,26.4862,1500.0
2009-08-28 11:20:00,29.83,29.87,29.83,29.87,1300.0,26.4862,26.5217,26.4862,26.5217,1300.0
2009-08-28 11:25:00,29.88,29.88,29.87,29.87,300.0,26.5306,26.5306,26.5217,26.5217,300.0
2009-08-28 11:30:00,29.89,29.9,29.89,29.9,3800.0,26.5395,26.5483,26.5395,26.5483,3800.0
2009-08-28 11:35:00,29.9,29.9,29.89,29.9,2300.0,26.5483,26.5483,26.5395,26.5483,2300.0
2009-08-28 11:40:00,29.94,29.94,29.91,29.91,1000.0,26.5838,26.5838,26.5572,26.5572,1000.0
2009-08-28 11:45:00,29.91,29.91,29.85,29.88,1400.0,26.5572,26.5572,26.5039,26.5306,1400.0
2009-08-28 11:50:00,29.89,29.89,29.83,29.83,1000.0,26.5395,26.5395,26.4862,26.4862,1000.0
2009-08-28 11:55:00,29.83,29.84,29.8,29.82,800.0,26.4862,26.4951,26.4595,26.4773,800.0
2009-08-28 12:00:00,29.83,29.85,29.83,29.85,600.0,26.4862,26.5039,26.4862,26.5039,600.0
2009-08-28 12:05:00,29.86,29.86,29.86,29.86,100.0,26.5128,26.5128,26.5128,26.5128,100.0
2009-08-28 12:10:00,29.86,29.86,29.73,29.75,5300.0,26.5128,26.5128,26.3974,26.4151,5300.0
2009-08-28 12:15:00,29.75,29.75,29.65,29.65,5000.0,26.4151,26.4151,26.3264,26.3264,5000.0
2009-08-28 12:20:00,29.65,29.7,29.64,29.64,1000.0,26.3264,26.3708,26.3175,26.3175,1000.0
2009-08-28 12:25:00,29.64,29.67,29.6,29.67,3100.0,26.3175,26.3441,26.282,26.3441,3100.0
2009-08-28 12:30:00,29.7,29.72,29.68,29.7,1200.0,26.3708,26.3885,26.353,26.3708,1200.0
2009-08-28 12:35:00,29.7,29.72,29.68,29.7,1500.0,26.3708,26.3885,26.353,26.3708,1500.0
2009-08-28 12:40:00,29.71,29.72,29.65,29.65,5600.0,26.3796,26.3885,26.3264,26.3264,5600.0
2009-08-28 12:45:00,29.65,29.76,29.65,29.71,31600.0,26.3264,26.424,26.3264,26.3796,31600.0
2009-08-28 12:50:00,29.72,29.72,29.65,29.68,2800.0,26.3885,26.3885,26.3264,26.353,2800.0
2009-08-28 12:55:00,29.69,29.69,29.66,29.67,2000.0,26.3619,26.3619,26.3352,26.3441,2000.0
2009-08-28 13:00:00,29.66,29.69,29.63,29.69,2000.0,26.3352,26.3619,26.3086,26.3619,2000.0
2009-08-28 13:05:00,29.68,29.68,29.68,29.68,800.0,26.353,26.353,26.353,26.353,800.0
2009-08-28 13:10:00,29.67,29.73,29.67,29.72,2600.0,26.3441,26.3974,26.3441,26.3885,2600.0
2009-08-28 13:15:00,29.72,29.72,29.72,29.72,800.0,26.3885,26.3885,26.3885,26.3885,800.0
2009-08-28 13:20:00,29.73,29.73,29.71,29.72,600.0,26.3974,26.3974,26.3796,26.3885,600.0
2009-08-28 13:25:00,29.71,29.73,29.71,29.73,500.0,26.3796,26.3974,26.3796,26.3974,500.0
2009-08-28 13:30:00,29.73,29.73,29.73,29.73,500.0,26.3974,26.3974,26.3974,26.3974,500.0
2009-08-28 13:35:00,29.75,29.77,29.75,29.77,800.0,26.4151,26.4329,26.4151,26.4329,800.0
2009-08-28 13:40:00,29.8,29.8,29.78,29.78,500.0,26.4595,26.4595,26.4418,26.4418,500.0
2009-08-28 13:45:00,29.78,29.8,29.7,29.71,3600.0,26.4418,26.4595,26.3708,26.3796,3600.0
2009-08-28 13:50:00,29.71,29.74,29.71,29.74,500.0,26.3796,26.4063,26.3796,26.4063,500.0
2009-08-28 13:55:00,29.74,29.76,29.7,29.76,4200.0,26.4063,26.424,26.3708,26.424,4200.0
2009-08-28 14:00:00,29.75,29.76,29.73,29.74,1000.0,26.4151,26.424,26.3974,26.4063,1000.0
2009-08-28 14:05:00,29.76,29.79,29.76,29.77,800.0,26.424,26.4507,26.424,26.4329,800.0
2009-08-28 14:10:00,29.79,29.79,29.79,29.79,600.0,26.4507,26.4507,26.4507,26.4507,600.0
2009-08-28 14:15:00,29.79,29.79,29.75,29.75,2700.0,26.4507,26.4507,26.4151,26.4151,2700.0
2009-08-28 14:20:00,29.75,29.75,29.7,29.74,4200.0,26.4151,26.4151,26.3708,26.4063,4200.0
2009-08-28 14:25:00,29.75,29.76,29.75,29.76,400.0,26.4151,26.424,26.4151,26.424,400.0
2009-08-28 14:30:00,29.75,29.76,29.72,29.74,3400.0,26.4151,26.424,26.3885,26.4063,3400.0
2009-08-28 14:35:00,29.72,29.75,29.7,29.7,9300.0,26.3885,26.4151,26.3708,26.3708,9300.0
2009-08-28 14:40:00,29.75,29.75,29.7,29.73,3800.0,26.4151,26.4151,26.3708,26.3974,3800.0
2009-08-28 14:45:00,29.74,29.74,29.74,29.74,100.0,26.4063,26.4063,26.4063,26.4063,100.0
2009-08-28 14:50:00,29.75,29.75,29.7,29.72,4900.0,26.4151,26.4151,26.3708,26.3885,4900.0
2009-08-28 14:55:00,29.72,29.72,29.72,29.72,200.0,26.3885,26.3885,26.3885,26.3885,200.0
2009-08-28 15:00:00,29.72,29.75,29.72,29.75,1900.0,26.3885,26.4151,26.3885,26.4151,1900.0
2009-08-28 15:05:00,29.75,29.75,29.69,29.69,3000.0,26.4151,26.4151,26.3619,26.3619,3000.0
2009-08-28 15:10:00,29.7,29.74,29.69,29.71,5300.0,26.3708,26.4063,26.3619,26.3796,5300.0
2009-08-28 15:15:00,29.72,29.76,29.72,29.75,1600.0,26.3885,26.424,26.3885,26.4151,1600.0
2009-08-28 15:20:00,29.76,29.81,29.76,29.78,3200.0,26.424,26.4684,26.424,26.4418,3200.0
2009-08-28 15:25:00,29.79,29.82,29.79,29.81,4000.0,26.4507,26.4773,26.4507,26.4684,4000.0
2009-08-28 15:30:00,29.79,29.81,29.72,29.73,5400.0,26.4507,26.4684,26.3885,26.3974,5400.0
2009-08-28 15:35:00,29.72,29.73,29.67,29.69,9800.0,26.3885,26.3974,26.3441,26.3619,9800.0
2009-08-28 15:40:00,29.69,29.69,29.61,29.67,9100.0,26.3619,26.3619,26.2908,26.3441,9100.0
2009-08-28 15:45:00,29.66,29.67,29.57,29.58,22200.0,26.3352,26.3441,26.2553,26.2642,22200.0
2009-08-28 15:50:00,29.57,29.61,29.5,29.52,24000.0,26.2553,26.2908,26.1932,26.2109,24000.0
2009-08-28 15:55:00,29.52,29.63,29.5,29.6,35500.0,26.2109,26.3086,26.1932,26.282,35500.0
2009-08-31 09:30:00,29.54,29.54,29.21,29.43,5900.0,26.2287,26.2287,25.9357,26.131,5900.0
2009-08-31 09:35:00,29.38,29.38,29.16,29.21,18600.0,26.0866,26.0866,25.8913,25.9357,18600.0
2009-08-31 09:40:00,29.2,29.2,29.03,29.17,3600.0,25.9268,25.9268,25.7759,25.9002,3600.0
2009-08-31 09:45:00,29.12,29.18,29.01,29.03,2700.0,25.8558,25.909,25.7581,25.7759,2700.0
2009-08-31 09:50:00,29.02,29.03,28.86,28.91,3200.0,25.767,25.7759,25.6249,25.6693,3200.0
2009-08-31 09:55:00,28.99,29.1,28.95,29.1,1900.0,25.7403,25.838,25.7048,25.838,1900.0
2009-08-31 10:00:00,29.1,29.1,29.02,29.06,1800.0,25.838,25.838,25.767,25.8025,1800.0
2009-08-31 10:05:00,29.06,29.12,29.05,29.12,900.0,25.8025,25.8558,25.7936,25.8558,900.0
2009-08-31 10:10:00,29.09,29.18,29.09,29.13,1800.0,25.8291,25.909,25.8291,25.8646,1800.0
2009-08-31 10:15:00,29.16,29.16,29.01,29.05,4200.0,25.8913,25.8913,25.7581,25.7936,4200.0
2009-08-31 10:20:00,29.04,29.13,29.04,29.1,1900.0,25.7847,25.8646,25.7847,25.838,1900.0
2009-08-31 10:25:00,29.09,29.09,29.03,29.03,1300.0,25.8291,25.8291,25.7759,25.7759,1300.0
2009-08-31 10:30:00,29.06,29.1,29.04,29.08,4100.0,25.8025,25.838,25.7847,25.8203,4100.0
2009-08-31 10:35:00,29.08,29.17,29.08,29.16,1700.0,25.8203,25.9002,25.8203,25.8913,1700.0
2009-08-31 10:40:00,29.18,29.23,29.18,29.22,138900.0,25.909,25.9534,25.909,25.9446,138900.0
2009-08-31 10:45:00,29.21,29.24,29.18,29.23,24300.0,25.9357,25.9623,25.909,25.9534,24300.0
2009-08-31 10:50:00,29.25,29.3,29.25,29.29,2700.0,25.9712,26.0156,25.9712,26.0067,2700.0
2009-08-31 10:55:00,29.27,29.34,29.27,29.34,1800.0,25.989,26.0511,25.989,26.0511,1800.0
2009-08-31 11:00:00,29.34,29.34,29.27,29.28,2000.0,26.0511,26.0511,25.989,25.9978,2000.0
2009-08-31 11:05:00,29.31,29.31,29.27,29.29,8500.0,26.0245,26.0245,25.989,26.0067,8500.0
2009-08-31 11:10:00,29.28,29.36,29.28,29.33,10400.0,25.9978,26.0689,25.9978,26.0422,10400.0
2009-08-31 11:15:00,29.35,29.35,29.33,29.33,1900.0,26.06,26.06,26.0422,26.0422,1900.0
2009-08-31 11:20:00,29.33,29.33,29.3,29.3,1300.0,26.0422,26.0422,26.0156,26.0156,1300.0
2009-08-31 11:25:00,29.3,29.31,29.3,29.31,1000.0,26.0156,26.0245,26.0156,26.0245,1000.0
2009-08-31 11:30:00,29.32,29.32,29.28,29.28,1700.0,26.0333,26.0333,25.9978,25.9978,1700.0
2009-08-31 11:35:00,29.29,29.31,29.25,29.25,33200.0,26.0067,26.0245,25.9712,25.9712,33200.0
2009-08-31 11:40:00,29.26,29.26,29.13,29.15,39600.0,25.9801,25.9801,25.8646,25.8824,39600.0
2009-08-31 11:45:00,29.17,29.2,29.13,29.15,7100.0,25.9002,25.9268,25.8646,25.8824,7100.0
2009-08-31 11:50:00,29.16,29.18,29.14,29.15,1700.0,25.8913,25.909,25.8735,25.8824,1700.0
2009-08-31 11:55:00,29.14,29.15,29.11,29.12,2400.0,25.8735,25.8824,25.8469,25.8558,2400.0
2009-08-31 12:00:00,29.11,29.14,29.05,29.06,160100.0,25.8469,25.8735,25.7936,25.8025,160100.0
2009-08-31 12:05:00,29.08,29.08,29.0,29.03,120900.0,25.8203,25.8203,25.7492,25.7759,120900.0
2009-08-31 12:10:00,29.06,29.06,29.04,29.06,1400.0,25.8025,25.8025,25.7847,25.8025,1400.0
2009-08-31 12:15:00,29.06,29.06,28.99,29.0,10500.0,25.8025,25.8025,25.7403,25.7492,10500.0
2009-08-31 12:20:00,29.0,29.04,28.99,29.04,3400.0,25.7492,25.7847,25.7403,25.7847,3400.0
2009-08-31 12:25:00,29.05,29.15,29.04,29.15,2000.0,25.7936,25.8824,25.7847,25.8824,2000.0
2009-08-31 12:30:00,29.15,29.17,29.13,29.17,2400.0,25.8824,25.9002,25.8646,25.9002,2400.0
2009-08-31 12:35:00,29.17,29.21,29.16,29.18,2700.0,25.9002,25.9357,25.8913,25.909,2700.0
2009-08-31 12:40:00,29.19,29.21,29.19,29.19,500.0,25.9179,25.9357,25.9179,25.9179,500.0
2009-08-31 12:45:00,29.2,29.21,29.19,29.21,800.0,25.9268,25.9357,25.9179,25.9357,800.0
2009-08-31 12:50:00,29.22,29.25,29.2,29.24,1600.0,25.9446,25.9712,25.9268,25.9623,1600.0
2009-08-31 12:55:00,29.25,29.26,29.23,29.24,1000.0,25.9712,25.9801,25.9534,25.9623,1000.0
2009-08-31 13:00:00,29.22,29.28,29.22,29.23,1300.0,25.9446,25.9978,25.9446,25.9534,1300.0
2009-08-31 13:05:00,29.27,29.28,29.24,29.24,500.0,25.989,25.9978,25.9623,25.9623,500.0
2009-08-31 13:10:00,29.25,29.26,29.23,29.26,1700.0,25.9712,25.9801,25.9534,25.9801,1700.0
2009-08-31 13:15:00,29.25,29.25,29.23,29.25,1100.0,25.9712,25.9712,25.9534,25.9712,1100.0
2009-08-31 13:20:00,29.25,29.25,29.23,29.23,1000.0,25.9712,25.9712,25.9534,25.9534,1000.0
2009-08-31 13:25:00,29.25,29.27,29.23,29.25,1400.0,25.9712,25.989,25.9534,25.9712,1400.0
2009-08-31 13:30:00,29.25,29.25,29.23,29.24,1200.0,25.9712,25.9712,25.9534,25.9623,1200.0
2009-08-31 13:35:00,29.25,29.27,29.24,29.25,800.0,25.9712,25.989,25.9623,25.9712,800.0
2009-08-31 13:40:00,29.25,29.27,29.23,29.26,2000.0,25.9712,25.989,25.9534,25.9801,2000.0
2009-08-31 13:45:00,29.26,29.29,29.26,29.29,1100.0,25.9801,26.0067,25.9801,26.0067,1100.0
2009-08-31 13:50:00,29.27,29.31,29.26,29.28,1900.0,25.989,26.0245,25.9801,25.9978,1900.0
2009-08-31 13:55:00,29.32,29.32,29.23,29.28,31400.0,26.0333,26.0333,25.9534,25.9978,31400.0
2009-08-31 14:00:00,29.28,29.3,29.28,29.29,2000.0,25.9978,26.0156,25.9978,26.0067,2000.0
2009-08-31 14:05:00,29.29,29.32,29.28,29.32,2400.0,26.0067,26.0333,25.9978,26.0333,2400.0
2009-08-31 14:10:00,29.31,29.35,29.31,29.34,3000.0,26.0245,26.06,26.0245,26.0511,3000.0
2009-08-31 14:15:00,29.35,29.35,29.34,29.35,5800.0,26.06,26.06,26.0511,26.06,5800.0
2009-08-31 14:20:00,29.35,29.35,29.34,29.34,9500.0,26.06,26.06,26.0511,26.0511,9500.0
2009-08-31 14:25:00,29.35,29.35,29.34,29.35,1300.0,26.06,26.06,26.0511,26.06,1300.0
2009-08-31 14:30:00,29.35,29.35,29.34,29.35,700.0,26.06,26.06,26.0511,26.06,700.0
2009-08-31 14:35:00,29.34,29.35,29.34,29.34,1000.0,26.0511,26.06,26.0511,26.0511,1000.0
2009-08-31 14:40:00,29.34,29.35,29.33,29.34,1400.0,26.0511,26.06,26.0422,26.0511,1400.0
2009-08-31 14:45:00,29.35,29.36,29.33,29.33,1000.0,26.06,26.0689,26.0422,26.0422,1000.0
2009-08-31 14:50:00,29.33,29.34,29.33,29.34,1100.0,26.0422,26.0511,26.0422,26.0511,1100.0
2009-08-31 14:55:00,29.33,29.38,29.33,29.37,3000.0,26.0422,26.0866,26.0422,26.0777,3000.0
2009-08-31 15:00:00,29.35,29.35,29.34,29.35,3100.0,26.06,26.06,26.0511,26.06,3100.0
2009-08-31 15:05:00,29.35,29.35,29.34,29.35,2000.0,26.06,26.06,26.0511,26.06,2000.0
2009-08-31 15:10:00,29.35,29.36,29.34,29.34,1700.0,26.06,26.0689,26.0511,26.0511,1700.0
2009-08-31 15:15:00,29.34,29.37,29.34,29.36,2300.0,26.0511,26.0777,26.0511,26.0689,2300.0
2009-08-31 15:20:00,29.37,29.39,29.34,29.34,36300.0,26.0777,26.0955,26.0511,26.0511,36300.0
2009-08-31 15:25:00,29.32,29.35,29.27,29.35,2900.0,26.0333,26.06,25.989,26.06,2900.0
2009-08-31 15:30:00,29.35,29.35,29.29,29.33,8300.0,26.06,26.06,26.0067,26.0422,8300.0
2009-08-31 15:35:00,29.33,29.38,29.3,29.31,16900.0,26.0422,26.0866,26.0156,26.0245,16900.0
2009-08-31 15:40:00,29.31,29.36,29.3,29.35,9800.0,26.0245,26.0689,26.0156,26.06,9800.0
2009-08-31 15:45:00,29.36,29.46,29.36,29.46,9800.0,26.0689,26.1577,26.0689,26.1577,9800.0
2009-08-31 15:50:00,29.46,29.53,29.46,29.53,16700.0,26.1577,26.2198,26.1577,26.2198,16700.0
2009-08-31 15:55:00,29.51,29.52,29.36,29.38,23800.0,26.2021,26.2109,26.0689,26.0866,23800.0
2009-09-01 09:30:00,29.18,29.19,28.93,29.03,10000.0,25.909,25.9179,25.6871,25.7759,10000.0
2009-09-01 09:35:00,29.07,29.41,29.07,29.41,3100.0,25.8114,26.1133,25.8114,26.1133,3100.0
2009-09-01 09:40:00,29.36,29.46,29.36,29.46,2600.0,26.0689,26.1577,26.0689,26.1577,2600.0
2009-09-01 09:45:00,29.53,29.53,29.5,29.5,4700.0,26.2198,26.2198,26.1932,26.1932,4700.0
2009-09-01 09:50:00,29.51,29.54,29.48,29.49,2900.0,26.2021,26.2287,26.1754,26.1843,2900.0
2009-09-01 09:55:00,29.49,29.52,29.32,29.32,9100.0,26.1843,26.2109,26.0333,26.0333,9100.0
2009-09-01 10:00:00,29.36,29.51,29.31,29.47,1600.0,26.0689,26.2021,26.0245,26.1665,1600.0
2009-09-01 10:05:00,29.47,29.56,29.47,29.55,800.0,26.1665,26.2464,26.1665,26.2376,800.0
2009-09-01 10:10:00,29.53,29.54,29.47,29.48,5900.0,26.2198,26.2287,26.1665,26.1754,5900.0
2009-09-01 10:15:00,29.45,29.55,29.41,29.55,4200.0,26.1488,26.2376,26.1133,26.2376,4200.0
2009-09-01 10:20:00,29.53,29.64,29.53,29.64,4100.0,26.2198,26.3175,26.2198,26.3175,4100.0
2009-09-01 10:25:00,29.66,29.73,29.59,29.65,3500.0,26.3352,26.3974,26.2731,26.3264,3500.0
2009-09-01 10:30:00,29.66,29.69,29.66,29.68,1100.0,26.3352,26.3619,26.3352,26.353,1100.0
2009-09-01 10:35:00,29.71,29.79,29.69,29.74,6500.0,26.3796,26.4507,26.3619,26.4063,6500.0
2009-09-01 10:40:00,29.75,29.81,29.71,29.78,11900.0,26.4151,26.4684,26.3796,26.4418,11900.0
2009-09-01 10:45:00,29.78,29.8,29.7,29.78,12800.0,26.4418,26.4595,26.3708,26.4418,12800.0
2009-09-01 10:50:00,29.76,29.81,29.73,29.75,12900.0,26.424,26.4684,26.3974,26.4151,12900.0
2009-09-01 10:55:00,29.75,29.75,29.7,29.7,2500.0,26.4151,26.4151,26.3708,26.3708,2500.0
2009-09-01 11:00:00,29.65,29.69,29.61,29.69,3300.0,26.3264,26.3619,26.2908,26.3619,3300.0
2009-09-01 11:05:00,29.69,29.7,29.63,29.64,15100.0,26.3619,26.3708,26.3086,26.3175,15100.0
2009-09-01 11:10:00,29.63,29.64,29.43,29.46,7300.0,26.3086,26.3175,26.131,26.1577,7300.0
2009-09-01 11:15:00,29.45,29.45,29.4,29.44,4800.0,26.1488,26.1488,26.1044,26.1399,4800.0
2009-09-01 11:20:00,29.43,29.43,29.31,29.39,5900.0,26.131,26.131,26.0245,26.0955,5900.0
2009-09-01 11:25:00,29.39,29.45,29.29,29.29,2100.0,26.0955,26.1488,26.0067,26.0067,2100.0
2009-09-01 11:30:00,29.22,29.34,29.22,29.34,4600.0,25.9446,26.0511,25.9446,26.0511,4600.0
2009-09-01 11:35:00,29.37,29.38,29.2,29.28,5300.0,26.0777,26.0866,25.9268,25.9978,5300.0
2009-09-01 11:40:00,29.28,29.39,29.26,29.39,5500.0,25.9978,26.0955,25.9801,26.0955,5500.0
2009-09-01 11:45:00,29.41,29.41,29.32,29.34,63100.0,26.1133,26.1133,26.0333,26.0511,63100.0
2009-09-01 11:50:00,29.34,29.34,29.12,29.12,8500.0,26.0511,26.0511,25.8558,25.8558,8500.0
2009-09-01 11:55:00,29.12,29.12,28.98,29.01,1400.0,25.8558,25.8558,25.7315,25.7581,1400.0
2009-09-01 12:00:00,28.99,29.01,28.98,29.0,3600.0,25.7403,25.7581,25.7315,25.7492,3600.0
2009-09-01 12:05:00,28.99,29.0,28.98,28.98,1300.0,25.7403,25.7492,25.7315,25.7315,1300.0
2009-09-01 12:10:00,29.0,29.0,28.98,28.99,5000.0,25.7492,25.7492,25.7315,25.7403,5000.0
2009-09-01 12:15:00,28.99,28.99,28.98,28.99,800.0,25.7403,25.7403,25.7315,25.7403,800.0
2009-09-01 12:20:00,28.98,29.05,28.98,29.05,34500.0,25.7315,25.7936,25.7315,25.7936,34500.0
2009-09-01 12:25:00,29.05,29.08,29.05,29.07,3200.0,25.7936,25.8203,25.7936,25.8114,3200.0
2009-09-01 12:30:00,29.07,29.07,29.06,29.07,1200.0,25.8114,25.8114,25.8025,25.8114,1200.0
2009-09-01 12:35:00,29.07,29.09,29.07,29.09,2600.0,25.8114,25.8291,25.8114,25.8291,2600.0
2009-09-01 12:40:00,29.09,29.24,29.08,29.24,3100.0,25.8291,25.9623,25.8203,25.9623,3100.0
2009-09-01 12:45:00,29.25,29.25,29.24,29.24,2200.0,25.9712,25.9712,25.9623,25.9623,2200.0
2009-09-01 12:50:00,29.22,29.25,29.21,29.23,28000.0,25.9446,25.9712,25.9357,25.9534,28000.0
2009-09-01 12:55:00,29.23,29.24,29.2,29.21,1200.0,25.9534,25.9623,25.9268,25.9357,1200.0
2009-09-01 13:00:00,29.21,29.21,29.17,29.17,1300.0,25.9357,25.9357,25.9002,25.9002,1300.0
2009-09-01 13:05:00,29.17,29.17,29.01,29.02,2800.0,25.9002,25.9002,25.7581,25.767,2800.0
2009-09-01 13:10:00,29.03,29.03,29.01,29.02,2600.0,25.7759,25.7759,25.7581,25.767,2600.0
2009-09-01 13:15:00,29.02,29.02,29.0,29.01,2300.0,25.767,25.767,25.7492,25.7581,2300.0
2009-09-01 13:20:00,29.0,29.0,28.97,28.98,22300.0,25.7492,25.7492,25.7226,25.7315,22300.0
2009-09-01 13:25:00,28.98,28.98,28.97,28.98,2500.0,25.7315,25.7315,25.7226,25.7315,2500.0
2009-09-01 13:30:00,28.97,28.97,28.83,28.84,4900.0,25.7226,25.7226,25.5983,25.6072,4900.0
2009-09-01 13:35:00,28.84,28.97,28.84,28.91,2400.0,25.6072,25.7226,25.6072,25.6693,2400.0
2009-09-01 13:40:00,28.91,28.99,28.91,28.99,600.0,25.6693,25.7403,25.6693,25.7403,600.0
2009-09-01 13:45:00,28.99,29.02,28.99,29.01,1600.0,25.7403,25.767,25.7403,25.7581,1600.0
2009-09-01 13:50:00,29.01,29.01,28.98,29.0,2800.0,25.7581,25.7581,25.7315,25.7492,2800.0
2009-09-01 13:55:00,29.01,29.05,29.01,29.05,1400.0,25.7581,25.7936,25.7581,25.7936,1400.0
2009-09-01 14:00:00,29.05,29.06,29.0,29.01,2200.0,25.7936,25.8025,25.7492,25.7581,2200.0
2009-09-01 14:05:00,29.01,29.01,29.0,29.0,56200.0,25.7581,25.7581,25.7492,25.7492,56200.0
2009-09-01 14:10:00,28.99,29.0,28.89,28.89,4800.0,25.7403,25.7492,25.6516,25.6516,4800.0
2009-09-01 14:15:00,28.89,28.89,28.79,28.85,4800.0,25.6516,25.6516,25.5628,25.616,4800.0
2009-09-01 14:20:00,28.85,28.86,28.78,28.8,6500.0,25.616,25.6249,25.5539,25.5716,6500.0
2009-09-01 14:25:00,28.81,28.81,28.79,28.79,900.0,25.5805,25.5805,25.5628,25.5628,900.0
2009-09-01 14:30:00,28.8,28.83,28.8,28.83,3800.0,25.5716,25.5983,25.5716,25.5983,3800.0
2009-09-01 14:35:00,28.86,28.93,28.86,28.93,1200.0,25.6249,25.6871,25.6249,25.6871,1200.0
2009-09-01 14:40:00,28.91,28.99,28.87,28.87,8700.0,25.6693,25.7403,25.6338,25.6338,8700.0
2009-09-01 14:45:00,28.83,28.84,28.81,28.82,1300.0,25.5983,25.6072,25.5805,25.5894,1300.0
2009-09-01 14:50:00,28.81,28.86,28.8,28.82,5200.0,25.5805,25.6249,25.5716,25.5894,5200.0
2009-09-01 14:55:00,28.82,28.88,28.78,28.86,52000.0,25.5894,25.6427,25.5539,25.6249,52000.0
2009-09-01 15:00:00,28.86,28.86,28.8,28.81,15300.0,25.6249,25.6249,25.5716,25.5805,15300.0
2009-09-01 15:05:00,28.81,28.82,28.81,28.81,2600.0,25.5805,25.5894,25.5805,25.5805,2600.0
2009-09-01 15:10:00,28.81,28.82,28.8,28.8,3600.0,25.5805,25.5894,25.5716,25.5716,3600.0
2009-09-01 15:15:00,28.8,28.81,28.75,28.81,9300.0,25.5716,25.5805,25.5272,25.5805,9300.0
2009-09-01 15:20:00,28.83,28.83,28.75,28.76,8600.0,25.5983,25.5983,25.5272,25.5361,8600.0
2009-09-01 15:25:00,28.76,28.77,28.7,28.73,9700.0,25.5361,25.545,25.4828,25.5095,9700.0
2009-09-01 15:30:00,28.71,28.72,28.7,28.71,5900.0,25.4917,25.5006,25.4828,25.4917,5900.0
2009-09-01 15:35:00,28.74,28.77,28.72,28.73,6500.0,25.5184,25.545,25.5006,25.5095,6500.0
2009-09-01 15:40:00,28.72,28.72,28.61,28.63,12900.0,25.5006,25.5006,25.4029,25.4207,12900.0
2009-09-01 15:45:00,28.63,28.66,28.55,28.65,19500.0,25.4207,25.4473,25.3497,25.4385,19500.0
2009-09-01 15:50:00,28.66,28.72,28.61,28.72,25700.0,25.4473,25.5006,25.4029,25.5006,25700.0
2009-09-01 15:55:00,28.71,28.73,28.58,28.59,46300.0,25.4917,25.5095,25.3763,25.3852,46300.0
2009-09-02 09:30:00,28.41,28.54,28.0,28.0,11700.0,25.2254,25.3408,24.8613,24.8613,11700.0
2009-09-02 09:35:00,28.01,28.28,28.0,28.01,7600.0,24.8702,25.1099,24.8613,24.8702,7600.0
2009-09-02 09:40:00,28.0,28.14,28.0,28.03,10700.0,24.8613,24.9856,24.8613,24.888,10700.0
2009-09-02 09:45:00,28.03,28.09,27.99,28.08,13500.0,24.888,24.9412,24.8524,24.9323,13500.0
2009-09-02 09:50:00,28.07,28.2,28.07,28.1,5900.0,24.9235,25.0389,24.9235,24.9501,5900.0
2009-09-02 09:55:00,28.09,28.11,28.03,28.05,12900.0,24.9412,24.959,24.888,24.9057,12900.0
2009-09-02 10:00:00,28.04,28.16,27.97,28.12,15900.0,24.8968,25.0034,24.8347,24.9679,15900.0
2009-09-02 10:05:00,28.12,28.16,28.09,28.15,9600.0,24.9679,25.0034,24.9412,24.9945,9600.0
2009-09-02 10:10:00,28.16,28.2,28.15,28.16,6300.0,25.0034,25.0389,24.9945,25.0034,6300.0
2009-09-02 10:15:00,28.11,28.14,28.08,28.11,3500.0,24.959,24.9856,24.9323,24.959,3500.0
2009-09-02 10:20:00,28.1,28.19,28.1,28.16,5100.0,24.9501,25.03,24.9501,25.0034,5100.0
2009-09-02 10:25:00,28.18,28.18,28.14,28.14,2900.0,25.0211,25.0211,24.9856,24.9856,2900.0
2009-09-02 10:30:00,28.15,28.15,27.99,28.0,6000.0,24.9945,24.9945,24.8524,24.8613,6000.0
2009-09-02 10:35:00,28.0,28.03,27.99,28.01,8800.0,24.8613,24.888,24.8524,24.8702,8800.0
2009-09-02 10:40:00,28.01,28.02,27.99,28.02,5600.0,24.8702,24.8791,24.8524,24.8791,5600.0
2009-09-02 10:45:00,28.01,28.04,27.99,28.01,3700.0,24.8702,24.8968,24.8524,24.8702,3700.0
2009-09-02 10:50:00,28.01,28.02,27.99,28.01,2300.0,24.8702,24.8791,24.8524,24.8702,2300.0
2009-09-02 10:55:00,28.02,28.03,28.0,28.01,8400.0,24.8791,24.888,24.8613,24.8702,8400.0
2009-09-02 11:00:00,28.02,28.02,28.02,28.02,800.0,24.8791,24.8791,24.8791,24.8791,800.0
2009-09-02 11:05:00,28.03,28.04,27.98,27.99,6300.0,24.888,24.8968,24.8436,24.8524,6300.0
2009-09-02 11:10:00,27.96,28.08,27.95,28.06,3500.0,24.8258,24.9323,24.8169,24.9146,3500.0
2009-09-02 11:15:00,28.05,28.08,28.04,28.08,2200.0,24.9057,24.9323,24.8968,24.9323,2200.0
2009-09-02 11:20:00,28.08,28.18,28.07,28.17,5400.0,24.9323,25.0211,24.9235,25.0123,5400.0
2009-09-02 11:25:00,28.17,28.17,28.02,28.05,4400.0,25.0123,25.0123,24.8791,24.9057,4400.0
2009-09-02 11:30:00,28.1,28.13,27.98,28.04,5700.0,24.9501,24.9767,24.8436,24.8968,5700.0
2009-09-02 11:35:00,28.04,28.06,27.99,28.04,2000.0,24.8968,24.9146,24.8524,24.8968,2000.0
2009-09-02 11:40:00,28.06,28.06,28.05,28.05,900.0,24.9146,24.9146,24.9057,24.9057,900.0
2009-09-02 11:45:00,28.09,28.13,28.08,28.13,1800.0,24.9412,24.9767,24.9323,24.9767,1800.0
2009-09-02 11:50:00,28.13,28.17,28.13,28.17,4400.0,24.9767,25.0123,24.9767,25.0123,4400.0
2009-09-02 11:55:00,28.17,28.17,28.16,28.16,1600.0,25.0123,25.0123,25.0034,25.0034,1600.0
2009-09-02 12:00:00,28.18,28.18,28.16,28.17,1700.0,25.0211,25.0211,25.0034,25.0123,1700.0
2009-09-02 12:05:00,28.17,28.2,28.14,28.15,5100.0,25.0123,25.0389,24.9856,24.9945,5100.0
2009-09-02 12:10:00,28.13,28.14,28.05,28.08,20300.0,24.9767,24.9856,24.9057,24.9323,20300.0
2009-09-02 12:15:00,28.09,28.1,28.07,28.08,3500.0,24.9412,24.9501,24.9235,24.9323,3500.0
2009-09-02 12:20:00,28.09,28.1,28.07,28.09,10400.0,24.9412,24.9501,24.9235,24.9412,10400.0
2009-09-02 12:25:00,28.1,28.1,28.03,28.06,6300.0,24.9501,24.9501,24.888,24.9146,6300.0
2009-09-02 12:30:00,28.07,28.1,28.07,28.08,4100.0,24.9235,24.9501,24.9235,24.9323,4100.0
2009-09-02 12:35:00,28.1,28.12,28.08,28.08,7100.0,24.9501,24.9679,24.9323,24.9323,7100.0
2009-09-02 12:40:00,28.07,28.08,28.03,28.08,1600.0,24.9235,24.9323,24.888,24.9323,1600.0
2009-09-02 12:45:00,28.05,28.06,28.02,28.05,2300.0,24.9057,24.9146,24.8791,24.9057,2300.0
2009-09-02 12:50:00,28.05,28.1,28.05,28.07,2300.0,24.9057,24.9501,24.9057,24.9235,2300.0
2009-09-02 12:55:00,28.1,28.1,28.07,28.07,1500.0,24.9501,24.9501,24.9235,24.9235,1500.0
2009-09-02 13:00:00,28.07,28.08,28.06,28.08,1700.0,24.9235,24.9323,24.9146,24.9323,1700.0
2009-09-02 13:05:00,28.07,28.08,28.01,28.08,3100.0,24.9235,24.9323,24.8702,24.9323,3100.0
2009-09-02 13:10:00,28.08,28.1,28.08,28.08,800.0,24.9323,24.9501,24.9323,24.9323,800.0
2009-09-02 13:15:00,28.08,28.1,28.03,28.07,16000.0,24.9323,24.9501,24.888,24.9235,16000.0
2009-09-02 13:20:00,28.03,28.05,28.03,28.03,1600.0,24.888,24.9057,24.888,24.888,1600.0
2009-09-02 13:25:00,28.02,28.03,28.02,28.03,2700.0,24.8791,24.888,24.8791,24.888,2700.0
2009-09-02 13:30:00,28.04,28.04,28.02,28.03,1700.0,24.8968,24.8968,24.8791,24.888,1700.0
2009-09-02 13:35:00,28.04,28.04,28.0,28.0,4800.0,24.8968,24.8968,24.8613,24.8613,4800.0
2009-09-02 13:40:00,28.0,28.01,27.9,27.91,19300.0,24.8613,24.8702,24.7725,24.7814,19300.0
2009-09-02 13:45:00,27.92,27.95,27.91,27.92,3900.0,24.7903,24.8169,24.7814,24.7903,3900.0
2009-09-02 13:50:00,27.92,27.93,27.91,27.91,2200.0,24.7903,24.7992,24.7814,24.7814,2200.0
2009-09-02 13:55:00,27.94,27.94,27.91,27.94,4300.0,24.808,24.808,24.7814,24.808,4300.0
2009-09-02 14:00:00,27.91,27.98,27.91,27.96,3300.0,24.7814,24.8436,24.7814,24.8258,3300.0
2009-09-02 14:05:00,27.99,27.99,27.89,27.91,10500.0,24.8524,24.8524,24.7636,24.7814,10500.0
2009-09-02 14:10:00,27.93,27.96,27.92,27.96,2000.0,24.7992,24.8258,24.7903,24.8258,2000.0
2009-09-02 14:15:00,27.98,27.99,27.98,27.99,1800.0,24.8436,24.8524,24.8436,24.8524,1800.0
2009-09-02 14:20:00,27.99,28.02,27.98,28.0,4200.0,24.8524,24.8791,24.8436,24.8613,4200.0
2009-09-02 14:25:00,27.99,28.0,27.99,28.0,4200.0,24.8524,24.8613,24.8524,24.8613,4200.0
2009-09-02 14:30:00,28.0,28.01,27.99,28.0,14000.0,24.8613,24.8702,24.8524,24.8613,14000.0
2009-09-02 14:35:00,28.01,28.02,27.97,27.98,5200.0,24.8702,24.8791,24.8347,24.8436,5200.0
2009-09-02 14:40:00,27.97,27.97,27.91,27.95,6500.0,24.8347,24.8347,24.7814,24.8169,6500.0
2009-09-02 14:45:00,27.95,27.95,27.93,27.94,2000.0,24.8169,24.8169,24.7992,24.808,2000.0
2009-09-02 14:50:00,27.95,27.95,27.93,27.93,1400.0,24.8169,24.8169,24.7992,24.7992,1400.0
2009-09-02 14:55:00,27.96,28.0,27.96,27.97,3500.0,24.8258,24.8613,24.8258,24.8347,3500.0
2009-09-02 15:00:00,27.94,27.95,27.9,27.92,14000.0,24.808,24.8169,24.7725,24.7903,14000.0
2009-09-02 15:05:00,27.93,27.95,27.89,27.89,5300.0,24.7992,24.8169,24.7636,24.7636,5300.0
2009-09-02 15:10:00,27.91,27.93,27.89,27.92,5700.0,24.7814,24.7992,24.7636,24.7903,5700.0
2009-09-02 15:15:00,27.93,28.01,27.92,28.0,12400.0,24.7992,24.8702,24.7903,24.8613,12400.0
2009-09-02 15:20:00,27.99,28.0,27.95,27.96,3800.0,24.8524,24.8613,24.8169,24.8258,3800.0
2009-09-02 15:25:00,27.98,27.98,27.93,27.95,2500.0,24.8436,24.8436,24.7992,24.8169,2500.0
2009-09-02 15:30:00,27.95,28.0,27.94,27.99,6900.0,24.8169,24.8613,24.808,24.8524,6900.0
2009-09-02 15:35:00,28.0,28.0,27.99,28.0,6000.0,24.8613,24.8613,24.8524,24.8613,6000.0
2009-09-02 15:40:00,27.99,28.0,27.95,27.97,9400.0,24.8524,24.8613,24.8169,24.8347,9400.0
2009-09-02 15:45:00,27.95,27.98,27.92,27.94,12200.0,24.8169,24.8436,24.7903,24.808,12200.0
2009-09-02 15:50:00,27.95,28.0,27.93,27.96,18900.0,24.8169,24.8613,24.7992,24.8258,18900.0
2009-09-02 15:55:00,27.97,27.97,27.82,27.9,38600.0,24.8347,24.8347,24.7015,24.7725,38600.0
2009-09-03 09:30:00,28.17,28.17,27.63,27.63,6000.0,25.0123,25.0123,24.5328,24.5328,6000.0
2009-09-03 09:35:00,27.66,27.86,27.66,27.79,3800.0,24.5594,24.737,24.5594,24.6749,3800.0
2009-09-03 09:40:00,27.77,27.8,27.61,27.67,3800.0,24.6571,24.6837,24.515,24.5683,3800.0
2009-09-03 09:45:00,27.65,27.79,27.65,27.79,2200.0,24.5505,24.6749,24.5505,24.6749,2200.0
2009-09-03 09:50:00,27.8,27.91,27.79,27.91,900.0,24.6837,24.7814,24.6749,24.7814,900.0
2009-09-03 09:55:00,27.93,27.93,27.82,27.83,2800.0,24.7992,24.7992,24.7015,24.7104,2800.0
2009-09-03 10:00:00,27.83,27.89,27.7,27.7,21300.0,24.7104,24.7636,24.5949,24.5949,21300.0
2009-09-03 10:05:00,27.7,27.79,27.65,27.79,6900.0,24.5949,24.6749,24.5505,24.6749,6900.0
2009-09-03 10:10:00,27.8,27.9,27.8,27.89,2900.0,24.6837,24.7725,24.6837,24.7636,2900.0
2009-09-03 10:15:00,27.87,27.87,27.71,27.71,4000.0,24.7459,24.7459,24.6038,24.6038,4000.0
2009-09-03 10:20:00,27.72,27.76,27.58,27.58,9100.0,24.6127,24.6482,24.4884,24.4884,9100.0
2009-09-03 10:25:00,27.58,27.58,27.47,27.57,7000.0,24.4884,24.4884,24.3907,24.4795,7000.0
2009-09-03 10:30:00,27.58,27.62,27.58,27.62,600.0,24.4884,24.5239,24.4884,24.5239,600.0
2009-09-03 10:35:00,27.63,27.66,27.62,27.66,2800.0,24.5328,24.5594,24.5239,24.5594,2800.0
2009-09-03 10:40:00,27.7,27.73,27.69,27.69,2400.0,24.5949,24.6216,24.5861,24.5861,2400.0
2009-09-03 10:45:00,27.68,27.72,27.68,27.71,2200.0,24.5772,24.6127,24.5772,24.6038,2200.0
2009-09-03 10:50:00,27.72,27.75,27.7,27.71,2500.0,24.6127,24.6393,24.5949,24.6038,2500.0
2009-09-03 10:55:00,27.72,27.72,27.71,27.72,1100.0,24.6127,24.6127,24.6038,24.6127,1100.0
2009-09-03 11:00:00,27.72,27.82,27.72,27.75,1800.0,24.6127,24.7015,24.6127,24.6393,1800.0
2009-09-03 11:05:00,27.74,27.76,27.73,27.75,2800.0,24.6305,24.6482,24.6216,24.6393,2800.0
2009-09-03 11:10:00,27.75,27.75,27.67,27.67,3800.0,24.6393,24.6393,24.5683,24.5683,3800.0
2009-09-03 11:15:00,27.67,27.68,27.66,27.68,900.0,24.5683,24.5772,24.5594,24.5772,900.0
2009-09-03 11:20:00,27.67,27.67,27.66,27.66,1600.0,24.5683,24.5683,24.5594,24.5594,1600.0
2009-09-03 11:25:00,27.67,27.67,27.66,27.66,900.0,24.5683,24.5683,24.5594,24.5594,900.0
2009-09-03 11:30:00,27.67,27.67,27.66,27.67,4900.0,24.5683,24.5683,24.5594,24.5683,4900.0
2009-09-03 11:35:00,27.67,27.68,27.66,27.66,1000.0,24.5683,24.5772,24.5594,24.5594,1000.0
2009-09-03 11:40:00,27.64,27.65,27.62,27.63,1900.0,24.5417,24.5505,24.5239,24.5328,1900.0
2009-09-03 11:45:00,27.63,27.63,27.6,27.63,1700.0,24.5328,24.5328,24.5062,24.5328,1700.0
2009-09-03 11:50:00,27.62,27.64,27.62,27.62,1200.0,24.5239,24.5417,24.5239,24.5239,1200.0
2009-09-03 11:55:00,27.62,27.69,27.61,27.69,800.0,24.5239,24.5861,24.515,24.5861,800.0
2009-09-03 12:00:00,27.66,27.72,27.66,27.72,1400.0,24.5594,24.6127,24.5594,24.6127,1400.0
2009-09-03 12:05:00,27.69,27.72,27.69,27.71,1000.0,24.5861,24.6127,24.5861,24.6038,1000.0
2009-09-03 12:10:00,27.71,27.72,27.7,27.71,2300.0,24.6038,24.6127,24.5949,24.6038,2300.0
2009-09-03 12:15:00,27.71,27.72,27.7,27.71,2000.0,24.6038,24.6127,24.5949,24.6038,2000.0
2009-09-03 12:20:00,27.69,27.71,27.69,27.71,400.0,24.5861,24.6038,24.5861,24.6038,400.0
2009-09-03 12:25:00,27.7,27.7,27.66,27.69,1400.0,24.5949,24.5949,24.5594,24.5861,1400.0
2009-09-03 12:30:00,27.69,27.7,27.65,27.67,1300.0,24.5861,24.5949,24.5505,24.5683,1300.0
2009-09-03 12:35:00,27.67,27.67,27.67,27.67,200.0,24.5683,24.5683,24.5683,24.5683,200.0
2009-09-03 12:40:00,27.71,27.76,27.71,27.76,2000.0,24.6038,24.6482,24.6038,24.6482,2000.0
2009-09-03 12:45:00,27.77,27.77,27.76,27.76,400.0,24.6571,24.6571,24.6482,24.6482,400.0
2009-09-03 12:50:00,27.77,27.79,27.76,27.79,2200.0,24.6571,24.6749,24.6482,24.6749,2200.0
2009-09-03 12:55:00,27.79,27.8,27.77,27.79,800.0,24.6749,24.6837,24.6571,24.6749,800.0
2009-09-03 13:00:00,27.8,27.83,27.79,27.83,1500.0,24.6837,24.7104,24.6749,24.7104,1500.0
2009-09-03 13:05:00,27.8,27.83,27.8,27.83,1200.0,24.6837,24.7104,24.6837,24.7104,1200.0
2009-09-03 13:10:00,27.84,27.87,27.84,27.86,900.0,24.7193,24.7459,24.7193,24.737,900.0
2009-09-03 13:15:00,27.87,27.96,27.87,27.94,8500.0,24.7459,24.8258,24.7459,24.808,8500.0
2009-09-03 13:20:00,27.95,28.01,27.94,27.99,2000.0,24.8169,24.8702,24.808,24.8524,2000.0
2009-09-03 13:25:00,27.99,28.01,27.99,27.99,2200.0,24.8524,24.8702,24.8524,24.8524,2200.0
2009-09-03 13:30:00,28.0,28.02,27.95,28.0,5400.0,24.8613,24.8791,24.8169,24.8613,5400.0
2009-09-03 13:35:00,28.02,28.03,28.01,28.03,2300.0,24.8791,24.888,24.8702,24.888,2300.0
2009-09-03 13:40:00,28.03,28.03,28.03,28.03,400.0,24.888,24.888,24.888,24.888,400.0
2009-09-03 13:45:00,28.02,28.02,28.01,28.02,900.0,24.8791,24.8791,24.8702,24.8791,900.0
2009-09-03 13:50:00,28.03,28.06,28.03,28.05,2800.0,24.888,24.9146,24.888,24.9057,2800.0
2009-09-03 13:55:00,28.04,28.05,28.04,28.05,1000.0,24.8968,24.9057,24.8968,24.9057,1000.0
2009-09-03 14:00:00,28.05,28.06,28.04,28.04,600.0,24.9057,24.9146,24.8968,24.8968,600.0
2009-09-03 14:05:00,28.04,28.05,28.04,28.04,2000.0,24.8968,24.9057,24.8968,24.8968,2000.0
2009-09-03 14:10:00,28.05,28.05,28.04,28.05,1000.0,24.9057,24.9057,24.8968,24.9057,1000.0
2009-09-03 14:15:00,28.04,28.05,28.01,28.01,1700.0,24.8968,24.9057,24.8702,24.8702,1700.0
2009-09-03 14:20:00,27.99,27.99,27.96,27.96,1900.0,24.8524,24.8524,24.8258,24.8258,1900.0
2009-09-03 14:25:00,27.97,27.97,27.97,27.97,1200.0,24.8347,24.8347,24.8347,24.8347,1200.0
2009-09-03 14:30:00,27.97,27.98,27.96,27.97,2000.0,24.8347,24.8436,24.8258,24.8347,2000.0
2009-09-03 14:35:00,27.97,27.98,27.97,27.97,1100.0,24.8347,24.8436,24.8347,24.8347,1100.0
2009-09-03 14:40:00,27.97,27.97,27.94,27.94,2100.0,24.8347,24.8347,24.808,24.808,2100.0
2009-09-03 14:45:00,27.94,27.96,27.94,27.95,3600.0,24.808,24.8258,24.808,24.8169,3600.0
2009-09-03 14:50:00,27.95,27.97,27.94,27.97,1300.0,24.8169,24.8347,24.808,24.8347,1300.0
2009-09-03 14:55:00,27.97,27.97,27.97,27.97,800.0,24.8347,24.8347,24.8347,24.8347,800.0
2009-09-03 15:00:00,27.97,28.02,27.97,28.0,1800.0,24.8347,24.8791,24.8347,24.8613,1800.0
2009-09-03 15:05:00,28.0,28.01,28.0,28.01,1100.0,24.8613,24.8702,24.8613,24.8702,1100.0
2009-09-03 15:10:00,28.01,28.01,27.96,28.0,3300.0,24.8702,24.8702,24.8258,24.8613,3300.0
2009-09-03 15:15:00,28.01,28.04,27.98,27.98,5800.0,24.8702,24.8968,24.8436,24.8436,5800.0
2009-09-03 15:20:00,27.99,28.0,27.98,27.99,2400.0,24.8524,24.8613,24.8436,24.8524,2400.0
2009-09-03 15:25:00,27.99,27.99,27.97,27.97,2800.0,24.8524,24.8524,24.8347,24.8347,2800.0
2009-09-03 15:30:00,27.98,28.03,27.98,28.0,6900.0,24.8436,24.888,24.8436,24.8613,6900.0
2009-09-03 15:35:00,28.02,28.03,27.99,28.03,5600.0,24.8791,24.888,24.8524,24.888,5600.0
2009-09-03 15:40:00,28.04,28.08,28.03,28.08,5000.0,24.8968,24.9323,24.888,24.9323,5000.0
2009-09-03 15:45:00,28.08,28.15,28.07,28.15,6400.0,24.9323,24.9945,24.9235,24.9945,6400.0
2009-09-03 15:50:00,28.15,28.21,28.14,28.21,7600.0,24.9945,25.0478,24.9856,25.0478,7600.0
2009-09-03 15:55:00,28.22,28.34,28.21,28.34,35500.0,25.0567,25.1632,25.0478,25.1632,35500.0
2009-09-04 09:30:00,28.12,28.22,28.1,28.15,2500.0,24.9679,25.0567,24.9501,24.9945,2500.0
2009-09-04 09:35:00,28.13,28.18,28.01,28.02,2200.0,24.9767,25.0211,24.8702,24.8791,2200.0
2009-09-04 09:40:00,28.1,28.21,27.99,28.19,1200.0,24.9501,25.0478,24.8524,25.03,1200.0
2009-09-04 09:45:00,28.23,28.23,28.13,28.16,2200.0,25.0655,25.0655,24.9767,25.0034,2200.0
2009-09-04 09:50:00,28.13,28.17,28.07,28.17,2600.0,24.9767,25.0123,24.9235,25.0123,2600.0
2009-09-04 09:55:00,28.21,28.21,28.2,28.2,400.0,25.0478,25.0478,25.0389,25.0389,400.0
2009-09-04 10:00:00,28.23,28.32,28.23,28.26,1500.0,25.0655,25.1454,25.0655,25.0922,1500.0
2009-09-04 10:05:00,28.27,28.31,28.27,28.28,1000.0,25.101,25.1366,25.101,25.1099,1000.0
2009-09-04 10:10:00,28.27,28.36,28.27,28.33,1400.0,25.101,25.181,25.101,25.1543,1400.0
2009-09-04 10:15:00,28.34,28.39,28.34,28.39,1300.0,25.1632,25.2076,25.1632,25.2076,1300.0
2009-09-04 10:20:00,28.4,28.42,28.4,28.42,700.0,25.2165,25.2342,25.2165,25.2342,700.0
2009-09-04 10:25:00,28.42,28.42,28.42,28.42,200.0,25.2342,25.2342,25.2342,25.2342,200.0
2009-09-04 10:30:00,28.4,28.4,28.4,28.4,100.0,25.2165,25.2165,25.2165,25.2165,100.0
2009-09-04 10:35:00,28.4,28.41,28.38,28.38,1500.0,25.2165,25.2254,25.1987,25.1987,1500.0
2009-09-04 10:40:00,28.39,28.39,28.39,28.39,100.0,25.2076,25.2076,25.2076,25.2076,100.0
2009-09-04 10:45:00,28.38,28.42,28.36,28.39,1500.0,25.1987,25.2342,25.181,25.2076,1500.0
2009-09-04 10:50:00,28.4,28.41,28.4,28.41,700.0,25.2165,25.2254,25.2165,25.2254,700.0
2009-09-04 10:55:00,28.41,28.42,28.4,28.42,1400.0,25.2254,25.2342,25.2165,25.2342,1400.0
2009-09-04 11:00:00,28.44,28.45,28.4,28.41,2000.0,25.252,25.2609,25.2165,25.2254,2000.0
2009-09-04 11:05:00,28.41,28.41,28.34,28.35,2000.0,25.2254,25.2254,25.1632,25.1721,2000.0
2009-09-04 11:10:00,28.37,28.37,28.35,28.36,500.0,25.1898,25.1898,25.1721,25.181,500.0
2009-09-04 11:15:00,28.36,28.37,28.36,28.36,700.0,25.181,25.1898,25.181,25.181,700.0
2009-09-04 11:20:00,28.37,28.39,28.36,28.39,2800.0,25.1898,25.2076,25.181,25.2076,2800.0
2009-09-04 11:25:00,28.38,28.38,28.37,28.37,200.0,25.1987,25.1987,25.1898,25.1898,200.0
2009-09-04 11:30:00,28.38,28.39,28.38,28.38,900.0,25.1987,25.2076,25.1987,25.1987,900.0
2009-09-04 11:35:00,28.39,28.44,28.39,28.44,1400.0,25.2076,25.252,25.2076,25.252,1400.0
2009-09-04 11:40:00,28.44,28.45,28.43,28.44,1500.0,25.252,25.2609,25.2431,25.252,1500.0
2009-09-04 11:45:00,28.44,28.45,28.43,28.44,1600.0,25.252,25.2609,25.2431,25.252,1600.0
2009-09-04 11:50:00,28.45,28.45,28.44,28.44,300.0,25.2609,25.2609,25.252,25.252,300.0
2009-09-04 11:55:00,28.45,28.48,28.44,28.48,2800.0,25.2609,25.2875,25.252,25.2875,2800.0
2009-09-04 12:00:00,28.49,28.61,28.49,28.58,3100.0,25.2964,25.4029,25.2964,25.3763,3100.0
2009-09-04 12:05:00,28.6,28.63,28.59,28.6,2000.0,25.3941,25.4207,25.3852,25.3941,2000.0
2009-09-04 12:10:00,28.62,28.62,28.58,28.58,1000.0,25.4118,25.4118,25.3763,25.3763,1000.0
2009-09-04 12:15:00,28.58,28.6,28.57,28.58,2000.0,25.3763,25.3941,25.3674,25.3763,2000.0
2009-09-04 12:20:00,28.58,28.58,28.57,28.58,1000.0,25.3763,25.3763,25.3674,25.3763,1000.0
2009-09-04 12:25:00,28.57,28.58,28.57,28.58,800.0,25.3674,25.3763,25.3674,25.3763,800.0
2009-09-04 12:30:00,28.57,28.59,28.55,28.56,2500.0,25.3674,25.3852,25.3497,25.3585,2500.0
2009-09-04 12:35:00,28.59,28.59,28.57,28.59,1100.0,25.3852,25.3852,25.3674,25.3852,1100.0
2009-09-04 12:40:00,28.59,28.63,28.59,28.61,1800.0,25.3852,25.4207,25.3852,25.4029,1800.0
2009-09-04 12:45:00,28.61,28.64,28.6,28.64,1700.0,25.4029,25.4296,25.3941,25.4296,1700.0
2009-09-04 12:50:00,28.67,28.7,28.65,28.68,2300.0,25.4562,25.4828,25.4385,25.4651,2300.0
2009-09-04 12:55:00,28.67,28.67,28.66,28.66,400.0,25.4562,25.4562,25.4473,25.4473,400.0
2009-09-04 13:00:00,28.64,28.64,28.62,28.64,2200.0,25.4296,25.4296,25.4118,25.4296,2200.0
2009-09-04 13:05:00,28.64,28.64,28.63,28.63,500.0,25.4296,25.4296,25.4207,25.4207,500.0
2009-09-04 13:10:00,28.63,28.64,28.63,28.64,200.0,25.4207,25.4296,25.4207,25.4296,200.0
2009-09-04 13:15:00,28.64,28.72,28.64,28.71,5700.0,25.4296,25.5006,25.4296,25.4917,5700.0
2009-09-04 13:20:00,28.7,28.77,28.7,28.77,2200.0,25.4828,25.545,25.4828,25.545,2200.0
2009-09-04 13:25:00,28.76,28.77,28.74,28.75,2600.0,25.5361,25.545,25.5184,25.5272,2600.0
2009-09-04 13:30:00,28.73,28.74,28.71,28.72,1100.0,25.5095,25.5184,25.4917,25.5006,1100.0
2009-09-04 13:35:00,28.71,28.71,28.7,28.7,1700.0,25.4917,25.4917,25.4828,25.4828,1700.0
2009-09-04 13:40:00,28.7,28.73,28.7,28.73,8100.0,25.4828,25.5095,25.4828,25.5095,8100.0
2009-09-04 13:45:00,28.74,28.76,28.74,28.75,2500.0,25.5184,25.5361,25.5184,25.5272,2500.0
2009-09-04 13:50:00,28.75,28.76,28.74,28.76,3600.0,25.5272,25.5361,25.5184,25.5361,3600.0
2009-09-04 13:55:00,28.75,28.76,28.75,28.76,500.0,25.5272,25.5361,25.5272,25.5361,500.0
2009-09-04 14:00:00,28.76,28.77,28.76,28.77,900.0,25.5361,25.545,25.5361,25.545,900.0
2009-09-04 14:05:00,28.76,28.76,28.75,28.76,1300.0,25.5361,25.5361,25.5272,25.5361,1300.0
2009-09-04 14:10:00,28.76,28.76,28.75,28.76,3000.0,25.5361,25.5361,25.5272,25.5361,3000.0
2009-09-04 14:15:00,28.75,28.76,28.75,28.76,2200.0,25.5272,25.5361,25.5272,25.5361,2200.0
2009-09-04 14:20:00,28.76,28.76,28.75,28.76,700.0,25.5361,25.5361,25.5272,25.5361,700.0
2009-09-04 14:25:00,28.75,28.76,28.72,28.73,9500.0,25.5272,25.5361,25.5006,25.5095,9500.0
2009-09-04 14:30:00,28.73,28.74,28.72,28.73,6400.0,25.5095,25.5184,25.5006,25.5095,6400.0
2009-09-04 14:35:00,28.72,28.73,28.72,28.72,800.0,25.5006,25.5095,25.5006,25.5006,800.0
2009-09-04 14:40:00,28.72,28.73,28.71,28.73,2300.0,25.5006,25.5095,25.4917,25.5095,2300.0
2009-09-04 14:45:00,28.72,28.73,28.72,28.73,3200.0,25.5006,25.5095,25.5006,25.5095,3200.0
2009-09-04 14:50:00,28.73,28.74,28.72,28.74,2800.0,25.5095,25.5184,25.5006,25.5184,2800.0
2009-09-04 14:55:00,28.74,28.83,28.73,28.8,7700.0,25.5184,25.5983,25.5095,25.5716,7700.0
2009-09-04 15:00:00,28.8,28.8,28.79,28.79,2800.0,25.5716,25.5716,25.5628,25.5628,2800.0
2009-09-04 15:05:00,28.8,28.82,28.8,28.8,11000.0,25.5716,25.5894,25.5716,25.5716,11000.0
2009-09-04 15:10:00,28.81,28.83,28.8,28.83,5200.0,25.5805,25.5983,25.5716,25.5983,5200.0
2009-09-04 15:15:00,28.83,28.83,28.82,28.83,2600.0,25.5983,25.5983,25.5894,25.5983,2600.0
2009-09-04 15:20:00,28.83,28.83,28.82,28.83,3200.0,25.5983,25.5983,25.5894,25.5983,3200.0
2009-09-04 15:25:00,28.83,28.83,28.79,28.8,4200.0,25.5983,25.5983,25.5628,25.5716,4200.0
2009-09-04 15:30:00,28.8,28.8,28.79,28.79,4500.0,25.5716,25.5716,25.5628,25.5628,4500.0
2009-09-04 15:35:00,28.8,28.88,28.79,28.83,16700.0,25.5716,25.6427,25.5628,25.5983,16700.0
2009-09-04 15:40:00,28.83,28.84,28.79,28.81,6000.0,25.5983,25.6072,25.5628,25.5805,6000.0
2009-09-04 15:45:00,28.81,28.88,28.8,28.85,6000.0,25.5805,25.6427,25.5716,25.616,6000.0
2009-09-04 15:50:00,28.85,28.9,28.85,28.87,5200.0,25.616,25.6604,25.616,25.6338,5200.0
2009-09-04 15:55:00,28.87,28.91,28.85,28.88,8400.0,25.6338,25.6693,25.616,25.6427,8400.0
2009-09-08 09:30:00,29.25,29.28,29.01,29.06,4600.0,25.9712,25.9978,25.7581,25.8025,4600.0
2009-09-08 09:35:00,29.03,29.27,29.0,29.27,6800.0,25.7759,25.989,25.7492,25.989,6800.0
2009-09-08 09:40:00,29.19,29.36,29.09,29.35,4300.0,25.9179,26.0689,25.8291,26.06,4300.0
2009-09-08 09:45:00,29.3,29.35,29.21,29.22,6200.0,26.0156,26.06,25.9357,25.9446,6200.0
2009-09-08 09:50:00,29.21,29.43,29.21,29.42,12200.0,25.9357,26.131,25.9357,26.1221,12200.0
2009-09-08 09:55:00,29.44,29.44,29.33,29.34,3800.0,26.1399,26.1399,26.0422,26.0511,3800.0
2009-09-08 10:00:00,29.35,29.37,29.33,29.35,2500.0,26.06,26.0777,26.0422,26.06,2500.0
2009-09-08 10:05:00,29.37,29.47,29.31,29.34,9900.0,26.0777,26.1665,26.0245,26.0511,9900.0
2009-09-08 10:10:00,29.35,29.38,29.29,29.3,3100.0,26.06,26.0866,26.0067,26.0156,3100.0
2009-09-08 10:15:00,29.3,29.34,29.3,29.3,2400.0,26.0156,26.0511,26.0156,26.0156,2400.0
2009-09-08 10:20:00,29.3,29.33,29.22,29.24,5800.0,26.0156,26.0422,25.9446,25.9623,5800.0
2009-09-08 10:25:00,29.25,29.3,29.23,29.3,3700.0,25.9712,26.0156,25.9534,26.0156,3700.0
2009-09-08 10:30:00,29.28,29.39,29.27,29.31,59700.0,25.9978,26.0955,25.989,26.0245,59700.0
2009-09-08 10:35:00,29.32,29.43,29.32,29.43,4600.0,26.0333,26.131,26.0333,26.131,4600.0
2009-09-08 10:40:00,29.41,29.41,29.29,29.29,2200.0,26.1133,26.1133,26.0067,26.0067,2200.0
2009-09-08 10:45:00,29.28,29.32,29.25,29.29,1600.0,25.9978,26.0333,25.9712,26.0067,1600.0
2009-09-08 10:50:00,29.33,29.34,29.25,29.25,1700.0,26.0422,26.0511,25.9712,25.9712,1700.0
2009-09-08 10:55:00,29.26,29.43,29.22,29.43,14700.0,25.9801,26.131,25.9446,26.131,14700.0
2009-09-08 11:00:00,29.45,29.49,29.36,29.4,28200.0,26.1488,26.1843,26.0689,26.1044,28200.0
2009-09-08 11:05:00,29.34,29.34,29.18,29.18,1900.0,26.0511,26.0511,25.909,25.909,1900.0
2009-09-08 11:10:00,29.19,29.26,29.19,29.21,3500.0,25.9179,25.9801,25.9179,25.9357,3500.0
2009-09-08 11:15:00,29.22,29.25,29.2,29.25,3300.0,25.9446,25.9712,25.9268,25.9712,3300.0
2009-09-08 11:20:00,29.27,29.4,29.27,29.35,4400.0,25.989,26.1044,25.989,26.06,4400.0
2009-09-08 11:25:00,29.38,29.38,29.24,29.24,2100.0,26.0866,26.0866,25.9623,25.9623,2100.0
2009-09-08 11:30:00,29.27,29.29,29.24,29.26,1100.0,25.989,26.0067,25.9623,25.9801,1100.0
2009-09-08 11:35:00,29.26,29.26,29.23,29.25,1600.0,25.9801,25.9801,25.9534,25.9712,1600.0
2009-09-08 11:40:00,29.26,29.26,29.18,29.18,1000.0,25.9801,25.9801,25.909,25.909,1000.0
2009-09-08 11:45:00,29.17,29.18,29.1,29.15,2400.0,25.9002,25.909,25.838,25.8824,2400.0
2009-09-08 11:50:00,29.09,29.21,29.09,29.21,2200.0,25.8291,25.9357,25.8291,25.9357,2200.0
2009-09-08 11:55:00,29.22,29.23,29.19,29.22,2500.0,25.9446,25.9534,25.9179,25.9446,2500.0
2009-09-08 12:00:00,29.23,29.26,29.22,29.26,1500.0,25.9534,25.9801,25.9446,25.9801,1500.0
2009-09-08 12:05:00,29.25,29.26,29.25,29.26,1400.0,25.9712,25.9801,25.9712,25.9801,1400.0
2009-09-08 12:10:00,29.26,29.26,29.25,29.26,1900.0,25.9801,25.9801,25.9712,25.9801,1900.0
2009-09-08 12:15:00,29.26,29.26,29.25,29.26,900.0,25.9801,25.9801,25.9712,25.9801,900.0
2009-09-08 12:20:00,29.25,29.26,29.25,29.26,2500.0,25.9712,25.9801,25.9712,25.9801,2500.0
2009-09-08 12:25:00,29.25,29.26,29.25,29.26,4500.0,25.9712,25.9801,25.9712,25.9801,4500.0
2009-09-08 12:30:00,29.26,29.26,29.25,29.25,1300.0,25.9801,25.9801,25.9712,25.9712,1300.0
2009-09-08 12:35:00,29.26,29.26,29.25,29.26,500.0,25.9801,25.9801,25.9712,25.9801,500.0
2009-09-08 12:40:00,29.26,29.26,29.25,29.26,1200.0,25.9801,25.9801,25.9712,25.9801,1200.0
2009-09-08 12:45:00,29.25,29.26,29.25,29.26,2600.0,25.9712,25.9801,25.9712,25.9801,2600.0
2009-09-08 12:50:00,29.26,29.26,29.25,29.26,4100.0,25.9801,25.9801,25.9712,25.9801,4100.0
2009-09-08 12:55:00,29.25,29.26,29.25,29.25,3400.0,25.9712,25.9801,25.9712,25.9712,3400.0
2009-09-08 13:00:00,29.26,29.26,29.25,29.26,7700.0,25.9801,25.9801,25.9712,25.9801,7700.0
2009-09-08 13:05:00,29.26,29.3,29.25,29.3,12200.0,25.9801,26.0156,25.9712,26.0156,12200.0
2009-09-08 13:10:00,29.29,29.3,29.21,29.26,6400.0,26.0067,26.0156,25.9357,25.9801,6400.0
2009-09-08 13:15:00,29.27,29.27,29.26,29.26,1400.0,25.989,25.989,25.9801,25.9801,1400.0
2009-09-08 13:20:00,29.26,29.28,29.26,29.28,2500.0,25.9801,25.9978,25.9801,25.9978,2500.0
2009-09-08 13:25:00,29.26,29.3,29.26,29.3,5000.0,25.9801,26.0156,25.9801,26.0156,5000.0
2009-09-08 13:30:00,29.33,29.36,29.33,29.33,2100.0,26.0422,26.0689,26.0422,26.0422,2100.0
2009-09-08 13:35:00,29.33,29.34,29.32,29.33,1300.0,26.0422,26.0511,26.0333,26.0422,1300.0
2009-09-08 13:40:00,29.32,29.35,29.32,29.35,1500.0,26.0333,26.06,26.0333,26.06,1500.0
2009-09-08 13:45:00,29.33,29.35,29.33,29.35,3100.0,26.0422,26.06,26.0422,26.06,3100.0
2009-09-08 13:50:00,29.33,29.38,29.33,29.37,2500.0,26.0422,26.0866,26.0422,26.0777,2500.0
2009-09-08 13:55:00,29.37,29.38,29.37,29.38,1600.0,26.0777,26.0866,26.0777,26.0866,1600.0
2009-09-08 14:00:00,29.38,29.4,29.35,29.35,1800.0,26.0866,26.1044,26.06,26.06,1800.0
2009-09-08 14:05:00,29.35,29.39,29.35,29.37,2800.0,26.06,26.0955,26.06,26.0777,2800.0
2009-09-08 14:10:00,29.39,29.41,29.39,29.4,2600.0,26.0955,26.1133,26.0955,26.1044,2600.0
2009-09-08 14:15:00,29.41,29.41,29.36,29.38,4600.0,26.1133,26.1133,26.0689,26.0866,4600.0
2009-09-08 14:20:00,29.37,29.38,29.37,29.38,2900.0,26.0777,26.0866,26.0777,26.0866,2900.0
2009-09-08 14:25:00,29.36,29.38,29.35,29.36,2200.0,26.0689,26.0866,26.06,26.0689,2200.0
2009-09-08 14:30:00,29.37,29.43,29.37,29.4,3100.0,26.0777,26.131,26.0777,26.1044,3100.0
2009-09-08 14:35:00,29.38,29.39,29.37,29.38,2300.0,26.0866,26.0955,26.0777,26.0866,2300.0
2009-09-08 14:40:00,29.37,29.39,29.37,29.37,3000.0,26.0777,26.0955,26.0777,26.0777,3000.0
2009-09-08 14:45:00,29.39,29.41,29.37,29.4,3200.0,26.0955,26.1133,26.0777,26.1044,3200.0
2009-09-08 14:50:00,29.4,29.41,29.4,29.4,2600.0,26.1044,26.1133,26.1044,26.1044,2600.0
2009-09-08 14:55:00,29.4,29.43,29.4,29.43,3400.0,26.1044,26.131,26.1044,26.131,3400.0
2009-09-08 15:00:00,29.42,29.43,29.39,29.39,9500.0,26.1221,26.131,26.0955,26.0955,9500.0
2009-09-08 15:05:00,29.38,29.38,29.35,29.37,2400.0,26.0866,26.0866,26.06,26.0777,2400.0
2009-09-08 15:10:00,29.37,29.42,29.36,29.42,5600.0,26.0777,26.1221,26.0689,26.1221,5600.0
2009-09-08 15:15:00,29.43,29.49,29.42,29.49,5600.0,26.131,26.1843,26.1221,26.1843,5600.0
2009-09-08 15:20:00,29.5,29.51,29.45,29.5,10600.0,26.1932,26.2021,26.1488,26.1932,10600.0
2009-09-08 15:25:00,29.5,29.55,29.49,29.54,10500.0,26.1932,26.2376,26.1843,26.2287,10500.0
2009-09-08 15:30:00,29.54,29.58,29.51,29.58,8800.0,26.2287,26.2642,26.2021,26.2642,8800.0
2009-09-08 15:35:00,29.57,29.61,29.57,29.6,10800.0,26.2553,26.2908,26.2553,26.282,10800.0
2009-09-08 15:40:00,29.61,29.63,29.59,29.63,10900.0,26.2908,26.3086,26.2731,26.3086,10900.0
2009-09-08 15:45:00,29.63,29.7,29.61,29.69,18000.0,26.3086,26.3708,26.2908,26.3619,18000.0
2009-09-08 15:50:00,29.68,29.73,29.64,29.72,17500.0,26.353,26.3974,26.3175,26.3885,17500.0
2009-09-08 15:55:00,29.72,29.74,29.65,29.67,28900.0,26.3885,26.4063,26.3264,26.3441,28900.0
2009-09-09 09:30:00,29.79,29.79,29.36,29.36,3000.0,26.4507,26.4507,26.0689,26.0689,3000.0
2009-09-09 09:35:00,29.34,29.53,29.34,29.49,6200.0,26.0511,26.2198,26.0511,26.1843,6200.0
2009-09-09 09:40:00,29.43,29.58,29.43,29.54,1400.0,26.131,26.2642,26.131,26.2287,1400.0
2009-09-09 09:45:00,29.59,29.64,29.57,29.57,2100.0,26.2731,26.3175,26.2553,26.2553,2100.0
2009-09-09 09:50:00,29.57,29.64,29.52,29.52,2000.0,26.2553,26.3175,26.2109,26.2109,2000.0
2009-09-09 09:55:00,29.52,29.58,29.52,29.52,2500.0,26.2109,26.2642,26.2109,26.2109,2500.0
2009-09-09 10:00:00,29.53,29.54,29.52,29.52,9900.0,26.2198,26.2287,26.2109,26.2109,9900.0
2009-09-09 10:05:00,29.52,29.55,29.52,29.55,2100.0,26.2109,26.2376,26.2109,26.2376,2100.0
2009-09-09 10:10:00,29.55,29.57,29.52,29.54,3800.0,26.2376,26.2553,26.2109,26.2287,3800.0
2009-09-09 10:15:00,29.54,29.61,29.53,29.55,4100.0,26.2287,26.2908,26.2198,26.2376,4100.0
2009-09-09 10:20:00,29.55,29.55,29.54,29.54,1800.0,26.2376,26.2376,26.2287,26.2287,1800.0
2009-09-09 10:25:00,29.52,29.52,29.51,29.51,300.0,26.2109,26.2109,26.2021,26.2021,300.0
2009-09-09 10:30:00,29.51,29.51,29.49,29.51,700.0,26.2021,26.2021,26.1843,26.2021,700.0
2009-09-09 10:35:00,29.49,29.5,29.48,29.5,1600.0,26.1843,26.1932,26.1754,26.1932,1600.0
2009-09-09 10:40:00,29.49,29.49,29.43,29.46,3700.0,26.1843,26.1843,26.131,26.1577,3700.0
2009-09-09 10:45:00,29.46,29.46,29.41,29.42,1200.0,26.1577,26.1577,26.1133,26.1221,1200.0
2009-09-09 10:50:00,29.43,29.43,29.43,29.43,1100.0,26.131,26.131,26.131,26.131,1100.0
2009-09-09 10:55:00,29.42,29.43,29.39,29.39,2200.0,26.1221,26.131,26.0955,26.0955,2200.0
2009-09-09 11:00:00,29.4,29.41,29.4,29.4,1700.0,26.1044,26.1133,26.1044,26.1044,1700.0
2009-09-09 11:05:00,29.4,29.4,29.39,29.39,2200.0,26.1044,26.1044,26.0955,26.0955,2200.0
2009-09-09 11:10:00,29.38,29.4,29.38,29.38,3000.0,26.0866,26.1044,26.0866,26.0866,3000.0
2009-09-09 11:15:00,29.38,29.4,29.37,29.4,3600.0,26.0866,26.1044,26.0777,26.1044,3600.0
2009-09-09 11:20:00,29.4,29.4,29.38,29.4,5400.0,26.1044,26.1044,26.0866,26.1044,5400.0
2009-09-09 11:25:00,29.39,29.4,29.38,29.39,2800.0,26.0955,26.1044,26.0866,26.0955,2800.0
2009-09-09 11:30:00,29.39,29.57,29.38,29.57,4300.0,26.0955,26.2553,26.0866,26.2553,4300.0
2009-09-09 11:35:00,29.56,29.56,29.54,29.55,2400.0,26.2464,26.2464,26.2287,26.2376,2400.0
2009-09-09 11:40:00,29.55,29.64,29.51,29.64,3200.0,26.2376,26.3175,26.2021,26.3175,3200.0
2009-09-09 11:45:00,29.67,29.69,29.64,29.64,1800.0,26.3441,26.3619,26.3175,26.3175,1800.0
2009-09-09 11:50:00,29.65,29.65,29.64,29.64,700.0,26.3264,26.3264,26.3175,26.3175,700.0
2009-09-09 11:55:00,29.59,29.59,29.55,29.55,1100.0,26.2731,26.2731,26.2376,26.2376,1100.0
2009-09-09 12:00:00,29.55,29.56,29.52,29.55,1700.0,26.2376,26.2464,26.2109,26.2376,1700.0
2009-09-09 12:05:00,29.55,29.64,29.51,29.64,23000.0,26.2376,26.3175,26.2021,26.3175,23000.0
2009-09-09 12:10:00,29.64,29.83,29.63,29.82,61500.0,26.3175,26.4862,26.3086,26.4773,61500.0
2009-09-09 12:15:00,29.8,29.8,29.6,29.61,64000.0,26.4595,26.4595,26.282,26.2908,64000.0
2009-09-09 12:20:00,29.62,29.64,29.58,29.58,5800.0,26.2997,26.3175,26.2642,26.2642,5800.0
2009-09-09 12:25:00,29.56,29.57,29.55,29.56,1200.0,26.2464,26.2553,26.2376,26.2464,1200.0
2009-09-09 12:30:00,29.53,29.53,29.53,29.53,300.0,26.2198,26.2198,26.2198,26.2198,300.0
2009-09-09 12:35:00,29.53,29.53,29.5,29.5,2300.0,26.2198,26.2198,26.1932,26.1932,2300.0
2009-09-09 12:40:00,29.51,29.54,29.51,29.53,1200.0,26.2021,26.2287,26.2021,26.2198,1200.0
2009-09-09 12:45:00,29.52,29.54,29.52,29.53,1300.0,26.2109,26.2287,26.2109,26.2198,1300.0
2009-09-09 12:50:00,29.54,29.63,29.54,29.59,3000.0,26.2287,26.3086,26.2287,26.2731,3000.0
2009-09-09 12:55:00,29.6,29.63,29.6,29.63,600.0,26.282,26.3086,26.282,26.3086,600.0
2009-09-09 13:00:00,29.62,29.63,29.62,29.62,300.0,26.2997,26.3086,26.2997,26.2997,300.0
2009-09-09 13:05:00,29.63,29.69,29.62,29.67,2400.0,26.3086,26.3619,26.2997,26.3441,2400.0
2009-09-09 13:10:00,29.68,29.68,29.68,29.68,200.0,26.353,26.353,26.353,26.353,200.0
2009-09-09 13:15:00,29.68,29.72,29.66,29.66,5400.0,26.353,26.3885,26.3352,26.3352,5400.0
2009-09-09 13:20:00,29.62,29.66,29.59,29.62,5500.0,26.2997,26.3352,26.2731,26.2997,5500.0
2009-09-09 13:25:00,29.63,29.65,29.58,29.63,10300.0,26.3086,26.3264,26.2642,26.3086,10300.0
2009-09-09 13:30:00,29.66,29.67,29.64,29.65,3800.0,26.3352,26.3441,26.3175,26.3264,3800.0
2009-09-09 13:35:00,29.66,29.7,29.64,29.7,2400.0,26.3352,26.3708,26.3175,26.3708,2400.0
2009-09-09 13:40:00,29.7,29.72,29.66,29.69,2100.0,26.3708,26.3885,26.3352,26.3619,2100.0
2009-09-09 13:45:00,29.68,29.69,29.63,29.63,1200.0,26.353,26.3619,26.3086,26.3086,1200.0
2009-09-09 13:50:00,29.61,29.72,29.59,29.72,11400.0,26.2908,26.3885,26.2731,26.3885,11400.0
2009-09-09 13:55:00,29.73,29.79,29.73,29.76,2100.0,26.3974,26.4507,26.3974,26.424,2100.0
2009-09-09 14:00:00,29.73,29.76,29.73,29.75,1800.0,26.3974,26.424,26.3974,26.4151,1800.0
2009-09-09 14:05:00,29.75,29.75,29.72,29.72,1000.0,26.4151,26.4151,26.3885,26.3885,1000.0
2009-09-09 14:10:00,29.69,29.7,29.69,29.7,800.0,26.3619,26.3708,26.3619,26.3708,800.0
2009-09-09 14:15:00,29.7,29.7,29.67,29.69,1700.0,26.3708,26.3708,26.3441,26.3619,1700.0
2009-09-09 14:20:00,29.69,29.71,29.68,29.71,1800.0,26.3619,26.3796,26.353,26.3796,1800.0
2009-09-09 14:25:00,29.72,29.72,29.63,29.64,9700.0,26.3885,26.3885,26.3086,26.3175,9700.0
2009-09-09 14:30:00,29.64,29.67,29.63,29.67,1100.0,26.3175,26.3441,26.3086,26.3441,1100.0
2009-09-09 14:35:00,29.67,29.67,29.67,29.67,100.0,26.3441,26.3441,26.3441,26.3441,100.0
2009-09-09 14:40:00,29.66,29.67,29.66,29.67,1200.0,26.3352,26.3441,26.3352,26.3441,1200.0
2009-09-09 14:45:00,29.67,29.67,29.66,29.66,1100.0,26.3441,26.3441,26.3352,26.3352,1100.0
2009-09-09 14:50:00,29.65,29.65,29.55,29.58,3600.0,26.3264,26.3264,26.2376,26.2642,3600.0
2009-09-09 14:55:00,29.58,29.63,29.58,29.63,2100.0,26.2642,26.3086,26.2642,26.3086,2100.0
2009-09-09 15:00:00,29.64,29.67,29.64,29.67,600.0,26.3175,26.3441,26.3175,26.3441,600.0
2009-09-09 15:05:00,29.66,29.68,29.66,29.67,2200.0,26.3352,26.353,26.3352,26.3441,2200.0
2009-09-09 15:10:00,29.67,29.69,29.67,29.69,3400.0,26.3441,26.3619,26.3441,26.3619,3400.0
2009-09-09 15:15:00,29.69,29.7,29.69,29.7,1100.0,26.3619,26.3708,26.3619,26.3708,1100.0
2009-09-09 15:20:00,29.7,29.71,29.7,29.71,1000.0,26.3708,26.3796,26.3708,26.3796,1000.0
2009-09-09 15:25:00,29.71,29.71,29.7,29.7,1600.0,26.3796,26.3796,26.3708,26.3708,1600.0
2009-09-09 15:30:00,29.71,29.71,29.69,29.69,3300.0,26.3796,26.3796,26.3619,26.3619,3300.0
2009-09-09 15:35:00,29.69,29.7,29.66,29.7,6200.0,26.3619,26.3708,26.3352,26.3708,6200.0
2009-09-09 15:40:00,29.69,29.76,29.69,29.76,2300.0,26.3619,26.424,26.3619,26.424,2300.0
2009-09-09 15:45:00,29.76,29.87,29.76,29.86,4900.0,26.424,26.5217,26.424,26.5128,4900.0
2009-09-09 15:50:00,29.86,29.87,29.83,29.83,6400.0,26.5128,26.5217,26.4862,26.4862,6400.0
2009-09-09 15:55:00,29.83,29.87,29.83,29.86,13900.0,26.4862,26.5217,26.4862,26.5128,13900.0
2009-09-10 09:30:00,29.66,29.91,29.64,29.91,4100.0,26.3352,26.5572,26.3175,26.5572,4100.0
2009-09-10 09:35:00,29.79,29.79,29.49,29.53,3400.0,26.4507,26.4507,26.1843,26.2198,3400.0
2009-09-10 09:40:00,29.5,29.5,29.49,29.49,400.0,26.1932,26.1932,26.1843,26.1843,400.0
2009-09-10 09:45:00,29.5,29.53,29.47,29.47,1300.0,26.1932,26.2198,26.1665,26.1665,1300.0
2009-09-10 09:50:00,29.49,29.56,29.49,29.53,1600.0,26.1843,26.2464,26.1843,26.2198,1600.0
2009-09-10 09:55:00,29.54,29.58,29.49,29.5,4800.0,26.2287,26.2642,26.1843,26.1932,4800.0
2009-09-10 10:00:00,29.49,29.55,29.49,29.55,1300.0,26.1843,26.2376,26.1843,26.2376,1300.0
2009-09-10 10:05:00,29.54,29.57,29.5,29.54,3400.0,26.2287,26.2553,26.1932,26.2287,3400.0
2009-09-10 10:10:00,29.53,29.57,29.49,29.49,2100.0,26.2198,26.2553,26.1843,26.1843,2100.0
2009-09-10 10:15:00,29.44,29.44,29.37,29.37,600.0,26.1399,26.1399,26.0777,26.0777,600.0
2009-09-10 10:20:00,29.37,29.37,29.28,29.3,2600.0,26.0777,26.0777,25.9978,26.0156,2600.0
2009-09-10 10:25:00,29.29,29.37,29.29,29.36,1600.0,26.0067,26.0777,26.0067,26.0689,1600.0
2009-09-10 10:30:00,29.34,29.38,29.34,29.38,600.0,26.0511,26.0866,26.0511,26.0866,600.0
2009-09-10 10:35:00,29.4,29.45,29.4,29.41,5600.0,26.1044,26.1488,26.1044,26.1133,5600.0
2009-09-10 10:40:00,29.4,29.41,29.39,29.41,1700.0,26.1044,26.1133,26.0955,26.1133,1700.0
2009-09-10 10:45:00,29.39,29.41,29.39,29.41,200.0,26.0955,26.1133,26.0955,26.1133,200.0
2009-09-10 10:50:00,29.4,29.45,29.38,29.39,7100.0,26.1044,26.1488,26.0866,26.0955,7100.0
2009-09-10 10:55:00,29.38,29.39,29.34,29.34,5200.0,26.0866,26.0955,26.0511,26.0511,5200.0
2009-09-10 11:00:00,29.33,29.35,29.31,29.31,4500.0,26.0422,26.06,26.0245,26.0245,4500.0
2009-09-10 11:05:00,29.31,29.34,29.31,29.33,8200.0,26.0245,26.0511,26.0245,26.0422,8200.0
2009-09-10 11:10:00,29.33,29.33,29.3,29.32,9100.0,26.0422,26.0422,26.0156,26.0333,9100.0
2009-09-10 11:15:00,29.32,29.34,29.31,29.32,3300.0,26.0333,26.0511,26.0245,26.0333,3300.0
2009-09-10 11:20:00,29.32,29.32,29.31,29.31,3600.0,26.0333,26.0333,26.0245,26.0245,3600.0
2009-09-10 11:25:00,29.32,29.35,29.32,29.32,1300.0,26.0333,26.06,26.0333,26.0333,1300.0
2009-09-10 11:30:00,29.32,29.32,29.31,29.32,2100.0,26.0333,26.0333,26.0245,26.0333,2100.0
2009-09-10 11:35:00,29.32,29.37,29.32,29.33,6300.0,26.0333,26.0777,26.0333,26.0422,6300.0
2009-09-10 11:40:00,29.33,29.33,29.26,29.28,9800.0,26.0422,26.0422,25.9801,25.9978,9800.0
2009-09-10 11:45:00,29.27,29.27,29.24,29.25,4500.0,25.989,25.989,25.9623,25.9712,4500.0
2009-09-10 11:50:00,29.24,29.27,29.24,29.25,2400.0,25.9623,25.989,25.9623,25.9712,2400.0
2009-09-10 11:55:00,29.26,29.3,29.25,29.3,1800.0,25.9801,26.0156,25.9712,26.0156,1800.0
2009-09-10 12:00:00,29.29,29.3,29.29,29.3,1800.0,26.0067,26.0156,26.0067,26.0156,1800.0
2009-09-10 12:05:00,29.3,29.3,29.29,29.3,1600.0,26.0156,26.0156,26.0067,26.0156,1600.0
2009-09-10 12:10:00,29.29,29.3,29.29,29.29,1700.0,26.0067,26.0156,26.0067,26.0067,1700.0
2009-09-10 12:15:00,29.28,29.28,29.27,29.27,500.0,25.9978,25.9978,25.989,25.989,500.0
2009-09-10 12:20:00,29.27,29.28,29.27,29.27,700.0,25.989,25.9978,25.989,25.989,700.0
2009-09-10 12:25:00,29.27,29.3,29.27,29.29,2100.0,25.989,26.0156,25.989,26.0067,2100.0
2009-09-10 12:30:00,29.3,29.3,29.29,29.29,300.0,26.0156,26.0156,26.0067,26.0067,300.0
2009-09-10 12:35:00,29.29,29.38,29.29,29.32,9500.0,26.0067,26.0866,26.0067,26.0333,9500.0
2009-09-10 12:40:00,29.33,29.34,29.33,29.34,300.0,26.0422,26.0511,26.0422,26.0511,300.0
2009-09-10 12:45:00,29.33,29.34,29.32,29.32,900.0,26.0422,26.0511,26.0333,26.0333,900.0
2009-09-10 12:50:00,29.3,29.31,29.28,29.3,3600.0,26.0156,26.0245,25.9978,26.0156,3600.0
2009-09-10 12:55:00,29.3,29.3,29.28,29.29,900.0,26.0156,26.0156,25.9978,26.0067,900.0
2009-09-10 13:00:00,29.29,29.29,29.25,29.25,1100.0,26.0067,26.0067,25.9712,25.9712,1100.0
2009-09-10 13:05:00,29.27,29.3,29.27,29.29,2200.0,25.989,26.0156,25.989,26.0067,2200.0
2009-09-10 13:10:00,29.29,29.3,29.27,29.3,1700.0,26.0067,26.0156,25.989,26.0156,1700.0
2009-09-10 13:15:00,29.29,29.3,29.28,29.29,3100.0,26.0067,26.0156,25.9978,26.0067,3100.0
2009-09-10 13:20:00,29.3,29.3,29.28,29.28,4600.0,26.0156,26.0156,25.9978,25.9978,4600.0
2009-09-10 13:25:00,29.29,29.29,29.29,29.29,400.0,26.0067,26.0067,26.0067,26.0067,400.0
2009-09-10 13:30:00,29.29,29.29,29.28,29.29,1900.0,26.0067,26.0067,25.9978,26.0067,1900.0
2009-09-10 13:35:00,29.28,29.3,29.28,29.28,1900.0,25.9978,26.0156,25.9978,25.9978,1900.0
2009-09-10 13:40:00,29.28,29.3,29.28,29.28,2600.0,25.9978,26.0156,25.9978,25.9978,2600.0
2009-09-10 13:45:00,29.29,29.3,29.28,29.3,2900.0,26.0067,26.0156,25.9978,26.0156,2900.0
2009-09-10 13:50:00,29.29,29.34,29.29,29.34,2700.0,26.0067,26.0511,26.0067,26.0511,2700.0
2009-09-10 13:55:00,29.34,29.35,29.34,29.35,1200.0,26.0511,26.06,26.0511,26.06,1200.0
2009-09-10 14:00:00,29.34,29.35,29.32,29.32,2100.0,26.0511,26.06,26.0333,26.0333,2100.0
2009-09-10 14:05:00,29.32,29.34,29.32,29.34,2700.0,26.0333,26.0511,26.0333,26.0511,2700.0
2009-09-10 14:10:00,29.34,29.34,29.3,29.31,3100.0,26.0511,26.0511,26.0156,26.0245,3100.0
2009-09-10 14:15:00,29.3,29.32,29.29,29.31,2600.0,26.0156,26.0333,26.0067,26.0245,2600.0
2009-09-10 14:20:00,29.34,29.34,29.31,29.31,5500.0,26.0511,26.0511,26.0245,26.0245,5500.0
2009-09-10 14:25:00,29.31,29.31,29.29,29.29,3800.0,26.0245,26.0245,26.0067,26.0067,3800.0
2009-09-10 14:30:00,29.3,29.3,29.29,29.29,2600.0,26.0156,26.0156,26.0067,26.0067,2600.0
2009-09-10 14:35:00,29.3,29.3,29.28,29.29,3300.0,26.0156,26.0156,25.9978,26.0067,3300.0
2009-09-10 14:40:00,29.29,29.29,29.27,29.28,3300.0,26.0067,26.0067,25.989,25.9978,3300.0
2009-09-10 14:45:00,29.28,29.28,29.24,29.24,3600.0,25.9978,25.9978,25.9623,25.9623,3600.0
2009-09-10 14:50:00,29.24,29.25,29.24,29.24,800.0,25.9623,25.9712,25.9623,25.9623,800.0
2009-09-10 14:55:00,29.25,29.25,29.24,29.24,1200.0,25.9712,25.9712,25.9623,25.9623,1200.0
2009-09-10 15:00:00,29.24,29.25,29.19,29.19,3000.0,25.9623,25.9712,25.9179,25.9179,3000.0
2009-09-10 15:05:00,29.19,29.2,29.13,29.13,4200.0,25.9179,25.9268,25.8646,25.8646,4200.0
2009-09-10 15:10:00,29.14,29.18,29.13,29.16,3400.0,25.8735,25.909,25.8646,25.8913,3400.0
2009-09-10 15:15:00,29.15,29.24,29.15,29.23,9300.0,25.8824,25.9623,25.8824,25.9534,9300.0
2009-09-10 15:20:00,29.23,29.27,29.22,29.26,4500.0,25.9534,25.989,25.9446,25.9801,4500.0
2009-09-10 15:25:00,29.25,29.28,29.25,29.27,3200.0,25.9712,25.9978,25.9712,25.989,3200.0
2009-09-10 15:30:00,29.28,29.3,29.27,29.29,4500.0,25.9978,26.0156,25.989,26.0067,4500.0
2009-09-10 15:35:00,29.3,29.3,29.28,29.3,3600.0,26.0156,26.0156,25.9978,26.0156,3600.0
2009-09-10 15:40:00,29.3,29.3,29.27,29.29,4700.0,26.0156,26.0156,25.989,26.0067,4700.0
2009-09-10 15:45:00,29.3,29.31,29.28,29.29,6300.0,26.0156,26.0245,25.9978,26.0067,6300.0
2009-09-10 15:50:00,29.3,29.34,29.29,29.29,5400.0,26.0156,26.0511,26.0067,26.0067,5400.0
2009-09-10 15:55:00,29.29,29.3,29.28,29.3,19700.0,26.0067,26.0156,25.9978,26.0156,19700.0
2009-09-11 09:30:00,29.51,29.57,29.38,29.47,1500.0,26.2021,26.2553,26.0866,26.1665,1500.0
2009-09-11 09:35:00,29.51,29.51,29.37,29.49,1500.0,26.2021,26.2021,26.0777,26.1843,1500.0
2009-09-11 09:40:00,29.44,29.49,29.35,29.35,1000.0,26.1399,26.1843,26.06,26.06,1000.0
2009-09-11 09:45:00,29.35,29.36,29.3,29.31,1000.0,26.06,26.0689,26.0156,26.0245,1000.0
2009-09-11 09:50:00,29.3,29.4,29.28,29.36,2000.0,26.0156,26.1044,25.9978,26.0689,2000.0
2009-09-11 09:55:00,29.37,29.4,29.27,29.32,3700.0,26.0777,26.1044,25.989,26.0333,3700.0
2009-09-11 10:00:00,29.34,29.37,29.21,29.25,2300.0,26.0511,26.0777,25.9357,25.9712,2300.0
2009-09-11 10:05:00,29.25,29.26,29.18,29.26,1900.0,25.9712,25.9801,25.909,25.9801,1900.0
2009-09-11 10:10:00,29.3,29.31,29.22,29.25,1900.0,26.0156,26.0245,25.9446,25.9712,1900.0
2009-09-11 10:15:00,29.27,29.3,29.27,29.3,700.0,25.989,26.0156,25.989,26.0156,700.0
2009-09-11 10:20:00,29.31,29.35,29.3,29.3,5000.0,26.0245,26.06,26.0156,26.0156,5000.0
2009-09-11 10:25:00,29.29,29.29,29.23,29.26,1100.0,26.0067,26.0067,25.9534,25.9801,1100.0
2009-09-11 10:30:00,29.25,29.3,29.24,29.3,1100.0,25.9712,26.0156,25.9623,26.0156,1100.0
2009-09-11 10:35:00,29.3,29.3,29.21,29.21,4300.0,26.0156,26.0156,25.9357,25.9357,4300.0
2009-09-11 10:40:00,29.21,29.21,29.13,29.13,2700.0,25.9357,25.9357,25.8646,25.8646,2700.0
2009-09-11 10:45:00,29.13,29.14,29.11,29.12,1200.0,25.8646,25.8735,25.8469,25.8558,1200.0
2009-09-11 10:50:00,29.12,29.14,29.12,29.12,1900.0,25.8558,25.8735,25.8558,25.8558,1900.0
2009-09-11 10:55:00,29.13,29.14,29.12,29.12,700.0,25.8646,25.8735,25.8558,25.8558,700.0
2009-09-11 11:00:00,29.13,29.18,29.13,29.18,1600.0,25.8646,25.909,25.8646,25.909,1600.0
2009-09-11 11:05:00,29.23,29.27,29.23,29.26,600.0,25.9534,25.989,25.9534,25.9801,600.0
2009-09-11 11:10:00,29.26,29.29,29.26,29.27,1100.0,25.9801,26.0067,25.9801,25.989,1100.0
2009-09-11 11:15:00,29.23,29.23,29.19,29.2,1500.0,25.9534,25.9534,25.9179,25.9268,1500.0
2009-09-11 11:20:00,29.22,29.23,29.19,29.21,1000.0,25.9446,25.9534,25.9179,25.9357,1000.0
2009-09-11 11:25:00,29.2,29.21,29.17,29.17,1000.0,25.9268,25.9357,25.9002,25.9002,1000.0
2009-09-11 11:30:00,29.19,29.23,29.19,29.23,700.0,25.9179,25.9534,25.9179,25.9534,700.0
2009-09-11 11:35:00,29.21,29.24,29.21,29.24,1300.0,25.9357,25.9623,25.9357,25.9623,1300.0
2009-09-11 11:40:00,29.23,29.23,29.13,29.16,1400.0,25.9534,25.9534,25.8646,25.8913,1400.0
2009-09-11 11:45:00,29.15,29.15,29.11,29.11,1300.0,25.8824,25.8824,25.8469,25.8469,1300.0
2009-09-11 11:50:00,29.11,29.13,29.08,29.08,1600.0,25.8469,25.8646,25.8203,25.8203,1600.0
2009-09-11 11:55:00,29.09,29.12,29.07,29.11,2300.0,25.8291,25.8558,25.8114,25.8469,2300.0
2009-09-11 12:00:00,29.09,29.1,29.04,29.1,3200.0,25.8291,25.838,25.7847,25.838,3200.0
2009-09-11 12:05:00,29.1,29.1,29.08,29.08,2200.0,25.838,25.838,25.8203,25.8203,2200.0
2009-09-11 12:10:00,29.06,29.08,29.04,29.08,1800.0,25.8025,25.8203,25.7847,25.8203,1800.0
2009-09-11 12:15:00,29.07,29.08,29.06,29.07,1300.0,25.8114,25.8203,25.8025,25.8114,1300.0
2009-09-11 12:20:00,29.07,29.09,29.06,29.06,2400.0,25.8114,25.8291,25.8025,25.8025,2400.0
2009-09-11 12:25:00,29.06,29.06,28.97,28.98,2600.0,25.8025,25.8025,25.7226,25.7315,2600.0
2009-09-11 12:30:00,29.0,29.02,28.98,29.02,1000.0,25.7492,25.767,25.7315,25.767,1000.0
2009-09-11 12:35:00,29.04,29.05,28.96,29.01,1800.0,25.7847,25.7936,25.7137,25.7581,1800.0
2009-09-11 12:40:00,28.99,29.03,28.99,29.03,1000.0,25.7403,25.7759,25.7403,25.7759,1000.0
2009-09-11 12:45:00,29.07,29.1,29.05,29.09,1700.0,25.8114,25.838,25.7936,25.8291,1700.0
2009-09-11 12:50:00,29.1,29.18,29.1,29.15,2600.0,25.838,25.909,25.838,25.8824,2600.0
2009-09-11 12:55:00,29.15,29.15,29.12,29.14,2200.0,25.8824,25.8824,25.8558,25.8735,2200.0
2009-09-11 13:00:00,29.16,29.2,29.15,29.2,700.0,25.8913,25.9268,25.8824,25.9268,700.0
2009-09-11 13:05:00,29.21,29.21,29.2,29.2,700.0,25.9357,25.9357,25.9268,25.9268,700.0
2009-09-11 13:10:00,29.2,29.2,29.19,29.2,1500.0,25.9268,25.9268,25.9179,25.9268,1500.0
2009-09-11 13:15:00,29.19,29.27,29.19,29.25,1400.0,25.9179,25.989,25.9179,25.9712,1400.0
2009-09-11 13:20:00,29.25,29.25,29.23,29.23,2200.0,25.9712,25.9712,25.9534,25.9534,2200.0
2009-09-11 13:25:00,29.24,29.24,29.23,29.24,500.0,25.9623,25.9623,25.9534,25.9623,500.0
2009-09-11 13:30:00,29.24,29.24,29.23,29.23,1100.0,25.9623,25.9623,25.9534,25.9534,1100.0
2009-09-11 13:35:00,29.23,29.23,29.2,29.21,900.0,25.9534,25.9534,25.9268,25.9357,900.0
2009-09-11 13:40:00,29.21,29.25,29.21,29.24,2000.0,25.9357,25.9712,25.9357,25.9623,2000.0
2009-09-11 13:45:00,29.24,29.24,29.23,29.24,1600.0,25.9623,25.9623,25.9534,25.9623,1600.0
2009-09-11 13:50:00,29.24,29.25,29.23,29.23,4700.0,25.9623,25.9712,25.9534,25.9534,4700.0
2009-09-11 13:55:00,29.22,29.22,29.18,29.18,1100.0,25.9446,25.9446,25.909,25.909,1100.0
2009-09-11 14:00:00,29.17,29.24,29.17,29.24,4300.0,25.9002,25.9623,25.9002,25.9623,4300.0
2009-09-11 14:05:00,29.23,29.25,29.22,29.23,2500.0,25.9534,25.9712,25.9446,25.9534,2500.0
2009-09-11 14:10:00,29.23,29.25,29.23,29.24,900.0,25.9534,25.9712,25.9534,25.9623,900.0
2009-09-11 14:15:00,29.24,29.26,29.21,29.23,2600.0,25.9623,25.9801,25.9357,25.9534,2600.0
2009-09-11 14:20:00,29.23,29.26,29.23,29.24,2800.0,25.9534,25.9801,25.9534,25.9623,2800.0
2009-09-11 14:25:00,29.23,29.24,29.2,29.23,1500.0,25.9534,25.9623,25.9268,25.9534,1500.0
2009-09-11 14:30:00,29.24,29.25,29.23,29.24,3300.0,25.9623,25.9712,25.9534,25.9623,3300.0
2009-09-11 14:35:00,29.24,29.25,29.23,29.25,900.0,25.9623,25.9712,25.9534,25.9712,900.0
2009-09-11 14:40:00,29.25,29.25,29.19,29.22,7800.0,25.9712,25.9712,25.9179,25.9446,7800.0
2009-09-11 14:45:00,29.23,29.24,29.23,29.24,4900.0,25.9534,25.9623,25.9534,25.9623,4900.0
2009-09-11 14:50:00,29.25,29.25,29.23,29.24,21500.0,25.9712,25.9712,25.9534,25.9623,21500.0
2009-09-11 14:55:00,29.25,29.27,29.24,29.25,15200.0,25.9712,25.989,25.9623,25.9712,15200.0
2009-09-11 15:00:00,29.26,29.27,29.26,29.27,900.0,25.9801,25.989,25.9801,25.989,900.0
2009-09-11 15:05:00,29.29,29.3,29.28,29.28,2300.0,26.0067,26.0156,25.9978,25.9978,2300.0
2009-09-11 15:10:00,29.28,29.28,29.24,29.24,4800.0,25.9978,25.9978,25.9623,25.9623,4800.0
2009-09-11 15:15:00,29.25,29.26,29.24,29.25,800.0,25.9712,25.9801,25.9623,25.9712,800.0
2009-09-11 15:20:00,29.25,29.26,29.2,29.21,22200.0,25.9712,25.9801,25.9268,25.9357,22200.0
2009-09-11 15:25:00,29.24,29.25,29.24,29.24,2700.0,25.9623,25.9712,25.9623,25.9623,2700.0
2009-09-11 15:30:00,29.25,29.25,29.21,29.23,2500.0,25.9712,25.9712,25.9357,25.9534,2500.0
2009-09-11 15:35:00,29.23,29.23,29.21,29.23,1900.0,25.9534,25.9534,25.9357,25.9534,1900.0
2009-09-11 15:40:00,29.21,29.25,29.21,29.23,6100.0,25.9357,25.9712,25.9357,25.9534,6100.0
2009-09-11 15:45:00,29.22,29.24,29.2,29.22,4400.0,25.9446,25.9623,25.9268,25.9446,4400.0
2009-09-11 15:50:00,29.21,29.26,29.16,29.16,10100.0,25.9357,25.9801,25.8913,25.8913,10100.0
2009-09-11 15:55:00,29.16,29.17,29.08,29.09,24600.0,25.8913,25.9002,25.8203,25.8291,24600.0
2009-09-14 09:30:00,28.85,29.03,28.85,28.97,900.0,25.616,25.7759,25.616,25.7226,900.0
2009-09-14 09:35:00,29.04,29.04,28.8,28.8,1200.0,25.7847,25.7847,25.5716,25.5716,1200.0
2009-09-14 09:40:00,28.8,28.84,28.8,28.84,2200.0,25.5716,25.6072,25.5716,25.6072,2200.0
2009-09-14 09:45:00,28.88,28.88,28.8,28.8,900.0,25.6427,25.6427,25.5716,25.5716,900.0
2009-09-14 09:50:00,28.8,28.94,28.74,28.89,3000.0,25.5716,25.6959,25.5184,25.6516,3000.0
2009-09-14 09:55:00,28.93,28.98,28.92,28.96,2400.0,25.6871,25.7315,25.6782,25.7137,2400.0
2009-09-14 10:00:00,28.96,28.96,28.93,28.93,1700.0,25.7137,25.7137,25.6871,25.6871,1700.0
2009-09-14 10:05:00,28.94,28.96,28.78,28.8,6800.0,25.6959,25.7137,25.5539,25.5716,6800.0
2009-09-14 10:10:00,28.79,28.8,28.73,28.79,1500.0,25.5628,25.5716,25.5095,25.5628,1500.0
2009-09-14 10:15:00,28.8,28.87,28.76,28.81,9800.0,25.5716,25.6338,25.5361,25.5805,9800.0
2009-09-14 10:20:00,28.8,28.84,28.78,28.78,6800.0,25.5716,25.6072,25.5539,25.5539,6800.0
2009-09-14 10:25:00,28.76,28.81,28.76,28.8,2900.0,25.5361,25.5805,25.5361,25.5716,2900.0
2009-09-14 10:30:00,28.8,28.81,28.76,28.79,3200.0,25.5716,25.5805,25.5361,25.5628,3200.0
2009-09-14 10:35:00,28.81,28.81,28.79,28.8,4600.0,25.5805,25.5805,25.5628,25.5716,4600.0
2009-09-14 10:40:00,28.8,28.83,28.8,28.8,8900.0,25.5716,25.5983,25.5716,25.5716,8900.0
2009-09-14 10:45:00,28.81,28.84,28.8,28.81,3200.0,25.5805,25.6072,25.5716,25.5805,3200.0
2009-09-14 10:50:00,28.81,28.84,28.78,28.8,5800.0,25.5805,25.6072,25.5539,25.5716,5800.0
2009-09-14 10:55:00,28.8,28.81,28.78,28.8,2700.0,25.5716,25.5805,25.5539,25.5716,2700.0
2009-09-14 11:00:00,28.8,28.82,28.74,28.75,5400.0,25.5716,25.5894,25.5184,25.5272,5400.0
2009-09-14 11:05:00,28.78,28.78,28.74,28.75,1400.0,25.5539,25.5539,25.5184,25.5272,1400.0
2009-09-14 11:10:00,28.78,28.8,28.75,28.77,7200.0,25.5539,25.5716,25.5272,25.545,7200.0
2009-09-14 11:15:00,28.78,28.86,28.78,28.82,6800.0,25.5539,25.6249,25.5539,25.5894,6800.0
2009-09-14 11:20:00,28.82,28.91,28.81,28.91,10200.0,25.5894,25.6693,25.5805,25.6693,10200.0
2009-09-14 11:25:00,28.93,29.03,28.92,29.03,4700.0,25.6871,25.7759,25.6782,25.7759,4700.0
2009-09-14 11:30:00,29.03,29.1,29.02,29.07,2800.0,25.7759,25.838,25.767,25.8114,2800.0
2009-09-14 11:35:00,29.09,29.17,29.09,29.15,2200.0,25.8291,25.9002,25.8291,25.8824,2200.0
2009-09-14 11:40:00,29.15,29.16,29.1,29.11,6000.0,25.8824,25.8913,25.838,25.8469,6000.0
2009-09-14 11:45:00,29.11,29.11,29.1,29.1,1300.0,25.8469,25.8469,25.838,25.838,1300.0
2009-09-14 11:50:00,29.1,29.1,29.09,29.09,300.0,25.838,25.838,25.8291,25.8291,300.0
2009-09-14 11:55:00,29.1,29.11,29.07,29.07,3200.0,25.838,25.8469,25.8114,25.8114,3200.0
2009-09-14 12:00:00,29.07,29.07,29.07,29.07,1800.0,25.8114,25.8114,25.8114,25.8114,1800.0
2009-09-14 12:05:00,29.07,29.07,29.04,29.05,1000.0,25.8114,25.8114,25.7847,25.7936,1000.0
2009-09-14 12:10:00,29.06,29.06,29.05,29.06,500.0,25.8025,25.8025,25.7936,25.8025,500.0
2009-09-14 12:15:00,29.05,29.05,29.01,29.01,2200.0,25.7936,25.7936,25.7581,25.7581,2200.0
2009-09-14 12:20:00,29.02,29.03,28.98,28.99,2000.0,25.767,25.7759,25.7315,25.7403,2000.0
2009-09-14 12:25:00,29.0,29.0,28.98,28.98,600.0,25.7492,25.7492,25.7315,25.7315,600.0
2009-09-14 12:30:00,28.98,28.98,28.92,28.92,800.0,25.7315,25.7315,25.6782,25.6782,800.0
2009-09-14 12:35:00,28.92,28.95,28.89,28.91,2300.0,25.6782,25.7048,25.6516,25.6693,2300.0
2009-09-14 12:40:00,28.89,28.94,28.89,28.92,2000.0,25.6516,25.6959,25.6516,25.6782,2000.0
2009-09-14 12:45:00,28.97,28.98,28.97,28.98,700.0,25.7226,25.7315,25.7226,25.7315,700.0
2009-09-14 12:50:00,28.97,29.01,28.97,29.0,2300.0,25.7226,25.7581,25.7226,25.7492,2300.0
2009-09-14 12:55:00,28.99,29.01,28.99,29.01,2500.0,25.7403,25.7581,25.7403,25.7581,2500.0
2009-09-14 13:00:00,29.0,29.01,28.99,29.01,2000.0,25.7492,25.7581,25.7403,25.7581,2000.0
2009-09-14 13:05:00,29.0,29.02,28.99,28.99,2400.0,25.7492,25.767,25.7403,25.7403,2400.0
2009-09-14 13:10:00,29.01,29.02,28.99,29.0,800.0,25.7581,25.767,25.7403,25.7492,800.0
2009-09-14 13:15:00,28.99,29.01,28.99,29.0,2100.0,25.7403,25.7581,25.7403,25.7492,2100.0
2009-09-14 13:20:00,28.99,29.02,28.99,28.99,2700.0,25.7403,25.767,25.7403,25.7403,2700.0
2009-09-14 13:25:00,28.99,29.0,28.99,29.0,1900.0,25.7403,25.7492,25.7403,25.7492,1900.0
2009-09-14 13:30:00,29.0,29.0,28.99,29.0,1100.0,25.7492,25.7492,25.7403,25.7492,1100.0
2009-09-14 13:35:00,29.0,29.0,28.99,28.99,2300.0,25.7492,25.7492,25.7403,25.7403,2300.0
2009-09-14 13:40:00,29.0,29.0,28.99,29.0,9900.0,25.7492,25.7492,25.7403,25.7492,9900.0
2009-09-14 13:45:00,28.99,29.0,28.99,28.99,4000.0,25.7403,25.7492,25.7403,25.7403,4000.0
2009-09-14 13:50:00,28.99,29.0,28.99,28.99,3600.0,25.7403,25.7492,25.7403,25.7403,3600.0
2009-09-14 13:55:00,29.0,29.0,28.97,28.97,1800.0,25.7492,25.7492,25.7226,25.7226,1800.0
2009-09-14 14:00:00,28.97,28.97,28.96,28.97,1700.0,25.7226,25.7226,25.7137,25.7226,1700.0
2009-09-14 14:05:00,28.97,28.97,28.96,28.97,1800.0,25.7226,25.7226,25.7137,25.7226,1800.0
2009-09-14 14:10:00,28.97,28.98,28.92,28.93,7000.0,25.7226,25.7315,25.6782,25.6871,7000.0
2009-09-14 14:15:00,28.93,29.0,28.92,29.0,7100.0,25.6871,25.7492,25.6782,25.7492,7100.0
2009-09-14 14:20:00,29.0,29.01,28.99,29.01,11100.0,25.7492,25.7581,25.7403,25.7581,11100.0
2009-09-14 14:25:00,29.01,29.01,28.99,29.0,11200.0,25.7581,25.7581,25.7403,25.7492,11200.0
2009-09-14 14:30:00,29.0,29.01,28.99,29.0,3500.0,25.7492,25.7581,25.7403,25.7492,3500.0
2009-09-14 14:35:00,29.0,29.0,28.99,28.99,1200.0,25.7492,25.7492,25.7403,25.7403,1200.0
2009-09-14 14:40:00,28.99,29.0,28.99,29.0,4900.0,25.7403,25.7492,25.7403,25.7492,4900.0
2009-09-14 14:45:00,29.0,29.0,28.99,29.0,4600.0,25.7492,25.7492,25.7403,25.7492,4600.0
2009-09-14 14:50:00,28.99,29.0,28.99,28.99,5100.0,25.7403,25.7492,25.7403,25.7403,5100.0
2009-09-14 14:55:00,29.0,29.0,28.99,29.0,6400.0,25.7492,25.7492,25.7403,25.7492,6400.0
2009-09-14 15:00:00,29.0,29.03,29.0,29.03,6100.0,25.7492,25.7759,25.7492,25.7759,6100.0
2009-09-14 15:05:00,29.02,29.02,28.99,29.01,4200.0,25.767,25.767,25.7403,25.7581,4200.0
2009-09-14 15:10:00,29.01,29.02,28.99,28.99,3100.0,25.7581,25.767,25.7403,25.7403,3100.0
2009-09-14 15:15:00,28.99,29.04,28.99,29.04,2800.0,25.7403,25.7847,25.7403,25.7847,2800.0
2009-09-14 15:20:00,29.04,29.04,28.94,28.98,8400.0,25.7847,25.7847,25.6959,25.7315,8400.0
2009-09-14 15:25:00,28.97,28.99,28.94,28.95,3400.0,25.7226,25.7403,25.6959,25.7048,3400.0
2009-09-14 15:30:00,28.95,28.98,28.94,28.97,5400.0,25.7048,25.7315,25.6959,25.7226,5400.0
2009-09-14 15:35:00,28.98,29.03,28.97,29.0,5500.0,25.7315,25.7759,25.7226,25.7492,5500.0
2009-09-14 15:40:00,29.0,29.03,28.96,28.99,15300.0,25.7492,25.7759,25.7137,25.7403,15300.0
2009-09-14 15:45:00,29.0,29.0,28.99,29.0,6800.0,25.7492,25.7492,25.7403,25.7492,6800.0
2009-09-14 15:50:00,29.0,29.04,28.99,29.02,9000.0,25.7492,25.7847,25.7403,25.767,9000.0
2009-09-14 15:55:00,29.03,29.04,28.96,29.03,18000.0,25.7759,25.7847,25.7137,25.7759,18000.0
2009-09-15 09:30:00,28.88,29.17,28.44,28.47,6100.0,25.6427,25.9002,25.252,25.2786,6100.0
2009-09-15 09:35:00,28.49,28.8,28.49,28.58,6700.0,25.2964,25.5716,25.2964,25.3763,6700.0
2009-09-15 09:40:00,28.56,28.62,28.36,28.43,4000.0,25.3585,25.4118,25.181,25.2431,4000.0
2009-09-15 09:45:00,28.45,28.5,28.42,28.47,6900.0,25.2609,25.3053,25.2342,25.2786,6900.0
2009-09-15 09:50:00,28.46,28.46,28.31,28.34,5600.0,25.2698,25.2698,25.1366,25.1632,5600.0
2009-09-15 09:55:00,28.33,28.4,28.31,28.39,5100.0,25.1543,25.2165,25.1366,25.2076,5100.0
2009-09-15 10:00:00,28.41,28.41,28.29,28.37,5600.0,25.2254,25.2254,25.1188,25.1898,5600.0
2009-09-15 10:05:00,28.37,28.48,28.37,28.46,3000.0,25.1898,25.2875,25.1898,25.2698,3000.0
2009-09-15 10:10:00,28.48,28.49,28.29,28.33,9000.0,25.2875,25.2964,25.1188,25.1543,9000.0
2009-09-15 10:15:00,28.33,28.36,28.33,28.34,1500.0,25.1543,25.181,25.1543,25.1632,1500.0
2009-09-15 10:20:00,28.36,28.44,28.35,28.44,1800.0,25.181,25.252,25.1721,25.252,1800.0
2009-09-15 10:25:00,28.43,28.49,28.42,28.47,2600.0,25.2431,25.2964,25.2342,25.2786,2600.0
2009-09-15 10:30:00,28.53,28.55,28.48,28.48,1600.0,25.3319,25.3497,25.2875,25.2875,1600.0
2009-09-15 10:35:00,28.5,28.5,28.36,28.36,2900.0,25.3053,25.3053,25.181,25.181,2900.0
2009-09-15 10:40:00,28.35,28.35,28.14,28.24,16300.0,25.1721,25.1721,24.9856,25.0744,16300.0
2009-09-15 10:45:00,28.28,28.35,28.27,28.32,1300.0,25.1099,25.1721,25.101,25.1454,1300.0
2009-09-15 10:50:00,28.31,28.32,28.16,28.19,6200.0,25.1366,25.1454,25.0034,25.03,6200.0
2009-09-15 10:55:00,28.17,28.2,28.14,28.15,4400.0,25.0123,25.0389,24.9856,24.9945,4400.0
2009-09-15 11:00:00,28.13,28.15,28.06,28.1,4600.0,24.9767,24.9945,24.9146,24.9501,4600.0
2009-09-15 11:05:00,28.1,28.16,28.08,28.1,7800.0,24.9501,25.0034,24.9323,24.9501,7800.0
2009-09-15 11:10:00,28.11,28.14,28.09,28.14,2600.0,24.959,24.9856,24.9412,24.9856,2600.0
2009-09-15 11:15:00,28.14,28.14,28.03,28.06,8700.0,24.9856,24.9856,24.888,24.9146,8700.0
2009-09-15 11:20:00,28.05,28.09,27.99,28.04,7900.0,24.9057,24.9412,24.8524,24.8968,7900.0
2009-09-15 11:25:00,28.04,28.12,28.04,28.12,1700.0,24.8968,24.9679,24.8968,24.9679,1700.0
2009-09-15 11:30:00,28.12,28.18,28.05,28.17,8100.0,24.9679,25.0211,24.9057,25.0123,8100.0
2009-09-15 11:35:00,28.19,28.19,28.11,28.11,5800.0,25.03,25.03,24.959,24.959,5800.0
2009-09-15 11:40:00,28.16,28.16,28.14,28.16,1000.0,25.0034,25.0034,24.9856,25.0034,1000.0
2009-09-15 11:45:00,28.16,28.19,28.12,28.17,13400.0,25.0034,25.03,24.9679,25.0123,13400.0
2009-09-15 11:50:00,28.19,28.2,28.12,28.14,26000.0,25.03,25.0389,24.9679,24.9856,26000.0
2009-09-15 11:55:00,28.17,28.17,28.13,28.14,3000.0,25.0123,25.0123,24.9767,24.9856,3000.0
2009-09-15 12:00:00,28.16,28.16,28.14,28.14,2300.0,25.0034,25.0034,24.9856,24.9856,2300.0
2009-09-15 12:05:00,28.16,28.17,28.14,28.15,6600.0,25.0034,25.0123,24.9856,24.9945,6600.0
2009-09-15 12:10:00,28.14,28.15,28.11,28.11,9400.0,24.9856,24.9945,24.959,24.959,9400.0
2009-09-15 12:15:00,28.14,28.15,28.13,28.14,4400.0,24.9856,24.9945,24.9767,24.9856,4400.0
2009-09-15 12:20:00,28.14,28.15,28.13,28.14,2300.0,24.9856,24.9945,24.9767,24.9856,2300.0
2009-09-15 12:25:00,28.15,28.15,28.11,28.14,2700.0,24.9945,24.9945,24.959,24.9856,2700.0
2009-09-15 12:30:00,28.14,28.15,28.1,28.14,2500.0,24.9856,24.9945,24.9501,24.9856,2500.0
2009-09-15 12:35:00,28.16,28.16,28.01,28.01,19900.0,25.0034,25.0034,24.8702,24.8702,19900.0
2009-09-15 12:40:00,28.01,28.13,28.01,28.12,4600.0,24.8702,24.9767,24.8702,24.9679,4600.0
2009-09-15 12:45:00,28.12,28.15,28.1,28.12,4100.0,24.9679,24.9945,24.9501,24.9679,4100.0
2009-09-15 12:50:00,28.11,28.13,28.1,28.12,5400.0,24.959,24.9767,24.9501,24.9679,5400.0
2009-09-15 12:55:00,28.12,28.13,28.1,28.1,4600.0,24.9679,24.9767,24.9501,24.9501,4600.0
2009-09-15 13:00:00,28.11,28.11,28.07,28.07,4400.0,24.959,24.959,24.9235,24.9235,4400.0
2009-09-15 13:05:00,28.07,28.1,28.07,28.09,5200.0,24.9235,24.9501,24.9235,24.9412,5200.0
2009-09-15 13:10:00,28.09,28.1,28.02,28.05,19100.0,24.9412,24.9501,24.8791,24.9057,19100.0
2009-09-15 13:15:00,28.05,28.05,27.99,28.01,6200.0,24.9057,24.9057,24.8524,24.8702,6200.0
2009-09-15 13:20:00,28.0,28.01,27.97,27.97,6600.0,24.8613,24.8702,24.8347,24.8347,6600.0
2009-09-15 13:25:00,27.98,27.98,27.95,27.96,12900.0,24.8436,24.8436,24.8169,24.8258,12900.0
2009-09-15 13:30:00,27.96,27.97,27.95,27.97,6200.0,24.8258,24.8347,24.8169,24.8347,6200.0
2009-09-15 13:35:00,27.95,27.96,27.94,27.95,7000.0,24.8169,24.8258,24.808,24.8169,7000.0
2009-09-15 13:40:00,27.96,27.99,27.95,27.96,6000.0,24.8258,24.8524,24.8169,24.8258,6000.0
2009-09-15 13:45:00,27.97,27.99,27.95,27.95,5000.0,24.8347,24.8524,24.8169,24.8169,5000.0
2009-09-15 13:50:00,27.95,27.96,27.95,27.95,4500.0,24.8169,24.8258,24.8169,24.8169,4500.0
2009-09-15 13:55:00,27.95,27.98,27.94,27.95,5000.0,24.8169,24.8436,24.808,24.8169,5000.0
2009-09-15 14:00:00,27.94,27.95,27.86,27.86,14500.0,24.808,24.8169,24.737,24.737,14500.0
2009-09-15 14:05:00,27.87,27.88,27.73,27.73,23300.0,24.7459,24.7548,24.6216,24.6216,23300.0
2009-09-15 14:10:00,27.74,27.79,27.74,27.78,7200.0,24.6305,24.6749,24.6305,24.666,7200.0
2009-09-15 14:15:00,27.77,27.78,27.73,27.74,6900.0,24.6571,24.666,24.6216,24.6305,6900.0
2009-09-15 14:20:00,27.74,27.77,27.72,27.72,5100.0,24.6305,24.6571,24.6127,24.6127,5100.0
2009-09-15 14:25:00,27.73,27.77,27.72,27.74,12500.0,24.6216,24.6571,24.6127,24.6305,12500.0
2009-09-15 14:30:00,27.74,27.79,27.74,27.77,5000.0,24.6305,24.6749,24.6305,24.6571,5000.0
2009-09-15 14:35:00,27.78,27.79,27.76,27.79,4600.0,24.666,24.6749,24.6482,24.6749,4600.0
2009-09-15 14:40:00,27.77,27.79,27.72,27.76,6800.0,24.6571,24.6749,24.6127,24.6482,6800.0
2009-09-15 14:45:00,27.77,27.78,27.71,27.76,10200.0,24.6571,24.666,24.6038,24.6482,10200.0
2009-09-15 14:50:00,27.76,27.77,27.73,27.76,4600.0,24.6482,24.6571,24.6216,24.6482,4600.0
2009-09-15 14:55:00,27.77,27.78,27.76,27.77,7300.0,24.6571,24.666,24.6482,24.6571,7300.0
2009-09-15 15:00:00,27.77,27.78,27.76,27.77,7000.0,24.6571,24.666,24.6482,24.6571,7000.0
2009-09-15 15:05:00,27.77,27.89,27.76,27.89,11300.0,24.6571,24.7636,24.6482,24.7636,11300.0
2009-09-15 15:10:00,27.89,27.92,27.89,27.91,5400.0,24.7636,24.7903,24.7636,24.7814,5400.0
2009-09-15 15:15:00,27.92,27.96,27.91,27.96,7700.0,24.7903,24.8258,24.7814,24.8258,7700.0
2009-09-15 15:20:00,27.96,28.01,27.93,27.94,19200.0,24.8258,24.8702,24.7992,24.808,19200.0
2009-09-15 15:25:00,27.94,27.95,27.93,27.95,6900.0,24.808,24.8169,24.7992,24.8169,6900.0
2009-09-15 15:30:00,27.95,27.95,27.88,27.94,11700.0,24.8169,24.8169,24.7548,24.808,11700.0
2009-09-15 15:35:00,27.94,27.96,27.94,27.94,8800.0,24.808,24.8258,24.808,24.808,8800.0
2009-09-15 15:40:00,27.94,27.95,27.89,27.95,16800.0,24.808,24.8169,24.7636,24.8169,16800.0
2009-09-15 15:45:00,27.95,28.0,27.93,27.98,18300.0,24.8169,24.8613,24.7992,24.8436,18300.0
2009-09-15 15:50:00,28.0,28.02,27.97,27.99,24000.0,24.8613,24.8791,24.8347,24.8524,24000.0
2009-09-15 15:55:00,27.97,28.01,27.93,27.98,45100.0,24.8347,24.8702,24.7992,24.8436,45100.0
2009-09-16 09:30:00,27.92,28.13,27.89,28.05,26200.0,24.7903,24.9767,24.7636,24.9057,26200.0
2009-09-16 09:35:00,28.05,28.11,28.05,28.08,7200.0,24.9057,24.959,24.9057,24.9323,7200.0
2009-09-16 09:40:00,28.07,28.07,27.89,27.92,5200.0,24.9235,24.9235,24.7636,24.7903,5200.0
2009-09-16 09:45:00,27.89,28.0,27.86,27.95,6500.0,24.7636,24.8613,24.737,24.8169,6500.0
2009-09-16 09:50:00,27.95,27.96,27.77,27.77,13000.0,24.8169,24.8258,24.6571,24.6571,13000.0
2009-09-16 09:55:00,27.77,27.8,27.66,27.72,21700.0,24.6571,24.6837,24.5594,24.6127,21700.0
2009-09-16 10:00:00,27.74,27.79,27.69,27.75,5100.0,24.6305,24.6749,24.5861,24.6393,5100.0
2009-09-16 10:05:00,27.75,27.83,27.75,27.81,64700.0,24.6393,24.7104,24.6393,24.6926,64700.0
2009-09-16 10:10:00,27.83,27.88,27.82,27.85,2600.0,24.7104,24.7548,24.7015,24.7281,2600.0
2009-09-16 10:15:00,27.88,27.99,27.85,27.85,19400.0,24.7548,24.8524,24.7281,24.7281,19400.0
2009-09-16 10:20:00,27.82,27.82,27.73,27.76,24500.0,24.7015,24.7015,24.6216,24.6482,24500.0
2009-09-16 10:25:00,27.76,27.86,27.75,27.83,3400.0,24.6482,24.737,24.6393,24.7104,3400.0
2009-09-16 10:30:00,27.86,27.86,27.83,27.83,3300.0,24.737,24.737,24.7104,24.7104,3300.0
2009-09-16 10:35:00,27.83,27.91,27.83,27.88,4400.0,24.7104,24.7814,24.7104,24.7548,4400.0
2009-09-16 10:40:00,27.88,27.89,27.81,27.81,5100.0,24.7548,24.7636,24.6926,24.6926,5100.0
2009-09-16 10:45:00,27.82,27.82,27.81,27.81,2900.0,24.7015,24.7015,24.6926,24.6926,2900.0
2009-09-16 10:50:00,27.81,27.85,27.81,27.83,7000.0,24.6926,24.7281,24.6926,24.7104,7000.0
2009-09-16 10:55:00,27.84,27.84,27.75,27.76,11300.0,24.7193,24.7193,24.6393,24.6482,11300.0
2009-09-16 11:00:00,27.76,27.76,27.75,27.75,1900.0,24.6482,24.6482,24.6393,24.6393,1900.0
2009-09-16 11:05:00,27.75,27.76,27.67,27.69,9100.0,24.6393,24.6482,24.5683,24.5861,9100.0
2009-09-16 11:10:00,27.7,27.7,27.64,27.66,7700.0,24.5949,24.5949,24.5417,24.5594,7700.0
2009-09-16 11:15:00,27.66,27.77,27.65,27.65,10100.0,24.5594,24.6571,24.5505,24.5505,10100.0
2009-09-16 11:20:00,27.66,27.66,27.6,27.61,6600.0,24.5594,24.5594,24.5062,24.515,6600.0
2009-09-16 11:25:00,27.6,27.61,27.56,27.57,6200.0,24.5062,24.515,24.4706,24.4795,6200.0
2009-09-16 11:30:00,27.59,27.59,27.54,27.54,7500.0,24.4973,24.4973,24.4529,24.4529,7500.0
2009-09-16 11:35:00,27.54,27.55,27.47,27.51,10000.0,24.4529,24.4618,24.3907,24.4262,10000.0
2009-09-16 11:40:00,27.51,27.52,27.47,27.51,12300.0,24.4262,24.4351,24.3907,24.4262,12300.0
2009-09-16 11:45:00,27.51,27.54,27.5,27.5,7900.0,24.4262,24.4529,24.4174,24.4174,7900.0
2009-09-16 11:50:00,27.5,27.53,27.46,27.48,8900.0,24.4174,24.444,24.3818,24.3996,8900.0
2009-09-16 11:55:00,27.49,27.51,27.47,27.49,6400.0,24.4085,24.4262,24.3907,24.4085,6400.0
2009-09-16 12:00:00,27.48,27.5,27.43,27.5,5600.0,24.3996,24.4174,24.3552,24.4174,5600.0
2009-09-16 12:05:00,27.5,27.63,27.49,27.63,13200.0,24.4174,24.5328,24.4085,24.5328,13200.0
2009-09-16 12:10:00,27.63,27.63,27.55,27.56,6500.0,24.5328,24.5328,24.4618,24.4706,6500.0
2009-09-16 12:15:00,27.56,27.56,27.48,27.5,4800.0,24.4706,24.4706,24.3996,24.4174,4800.0
2009-09-16 12:20:00,27.5,27.56,27.49,27.52,9800.0,24.4174,24.4706,24.4085,24.4351,9800.0
2009-09-16 12:25:00,27.51,27.53,27.44,27.44,8900.0,24.4262,24.444,24.3641,24.3641,8900.0
2009-09-16 12:30:00,27.44,27.52,27.4,27.48,15800.0,24.3641,24.4351,24.3286,24.3996,15800.0
2009-09-16 12:35:00,27.5,27.53,27.43,27.5,12000.0,24.4174,24.444,24.3552,24.4174,12000.0
2009-09-16 12:40:00,27.49,27.56,27.49,27.52,4400.0,24.4085,24.4706,24.4085,24.4351,4400.0
2009-09-16 12:45:00,27.51,27.53,27.5,27.51,9300.0,24.4262,24.444,24.4174,24.4262,9300.0
2009-09-16 12:50:00,27.51,27.57,27.5,27.5,8500.0,24.4262,24.4795,24.4174,24.4174,8500.0
2009-09-16 12:55:00,27.48,27.58,27.48,27.58,11700.0,24.3996,24.4884,24.3996,24.4884,11700.0
2009-09-16 13:00:00,27.57,27.67,27.57,27.66,4000.0,24.4795,24.5683,24.4795,24.5594,4000.0
2009-09-16 13:05:00,27.69,27.72,27.69,27.7,14000.0,24.5861,24.6127,24.5861,24.5949,14000.0
2009-09-16 13:10:00,27.7,27.7,27.65,27.66,4700.0,24.5949,24.5949,24.5505,24.5594,4700.0
2009-09-16 13:15:00,27.7,27.72,27.67,27.67,5900.0,24.5949,24.6127,24.5683,24.5683,5900.0
2009-09-16 13:20:00,27.68,27.74,27.68,27.71,21800.0,24.5772,24.6305,24.5772,24.6038,21800.0
2009-09-16 13:25:00,27.71,27.72,27.68,27.68,7900.0,24.6038,24.6127,24.5772,24.5772,7900.0
2009-09-16 13:30:00,27.7,27.7,27.62,27.63,3100.0,24.5949,24.5949,24.5239,24.5328,3100.0
2009-09-16 13:35:00,27.62,27.63,27.58,27.59,6100.0,24.5239,24.5328,24.4884,24.4973,6100.0
2009-09-16 13:40:00,27.58,27.72,27.58,27.65,6900.0,24.4884,24.6127,24.4884,24.5505,6900.0
2009-09-16 13:45:00,27.68,27.68,27.62,27.64,5200.0,24.5772,24.5772,24.5239,24.5417,5200.0
2009-09-16 13:50:00,27.62,27.69,27.6,27.68,5400.0,24.5239,24.5861,24.5062,24.5772,5400.0
2009-09-16 13:55:00,27.67,27.72,27.67,27.71,35100.0,24.5683,24.6127,24.5683,24.6038,35100.0
2009-09-16 14:00:00,27.72,27.73,27.7,27.72,8000.0,24.6127,24.6216,24.5949,24.6127,8000.0
2009-09-16 14:05:00,27.73,27.75,27.72,27.73,4100.0,24.6216,24.6393,24.6127,24.6216,4100.0
2009-09-16 14:10:00,27.74,27.78,27.71,27.77,12900.0,24.6305,24.666,24.6038,24.6571,12900.0
2009-09-16 14:15:00,27.77,27.81,27.77,27.78,32700.0,24.6571,24.6926,24.6571,24.666,32700.0
2009-09-16 14:20:00,27.77,27.87,27.77,27.84,8800.0,24.6571,24.7459,24.6571,24.7193,8800.0
2009-09-16 14:25:00,27.85,27.87,27.75,27.83,6600.0,24.7281,24.7459,24.6393,24.7104,6600.0
2009-09-16 14:30:00,27.8,27.89,27.8,27.89,5000.0,24.6837,24.7636,24.6837,24.7636,5000.0
2009-09-16 14:35:00,27.89,27.89,27.82,27.86,6100.0,24.7636,24.7636,24.7015,24.737,6100.0
2009-09-16 14:40:00,27.87,27.88,27.83,27.84,6900.0,24.7459,24.7548,24.7104,24.7193,6900.0
2009-09-16 14:45:00,27.84,27.86,27.79,27.81,7600.0,24.7193,24.737,24.6749,24.6926,7600.0
2009-09-16 14:50:00,27.79,27.84,27.79,27.81,5600.0,24.6749,24.7193,24.6749,24.6926,5600.0
2009-09-16 14:55:00,27.8,27.8,27.72,27.73,6300.0,24.6837,24.6837,24.6127,24.6216,6300.0
2009-09-16 15:00:00,27.73,27.81,27.71,27.8,7500.0,24.6216,24.6926,24.6038,24.6837,7500.0
2009-09-16 15:05:00,27.79,27.81,27.74,27.74,6600.0,24.6749,24.6926,24.6305,24.6305,6600.0
2009-09-16 15:10:00,27.74,27.8,27.74,27.75,5500.0,24.6305,24.6837,24.6305,24.6393,5500.0
2009-09-16 15:15:00,27.76,27.8,27.75,27.75,8700.0,24.6482,24.6837,24.6393,24.6393,8700.0
2009-09-16 15:20:00,27.78,27.79,27.74,27.78,11700.0,24.666,24.6749,24.6305,24.666,11700.0
2009-09-16 15:25:00,27.79,27.84,27.77,27.82,8800.0,24.6749,24.7193,24.6571,24.7015,8800.0
2009-09-16 15:30:00,27.84,27.86,27.69,27.71,9600.0,24.7193,24.737,24.5861,24.6038,9600.0
2009-09-16 15:35:00,27.69,27.72,27.67,27.69,13000.0,24.5861,24.6127,24.5683,24.5861,13000.0
2009-09-16 15:40:00,27.69,27.7,27.67,27.7,13000.0,24.5861,24.5949,24.5683,24.5949,13000.0
2009-09-16 15:45:00,27.7,27.78,27.69,27.77,15900.0,24.5949,24.666,24.5861,24.6571,15900.0
2009-09-16 15:50:00,27.78,27.78,27.69,27.73,17000.0,24.666,24.666,24.5861,24.6216,17000.0
2009-09-16 15:55:00,27.73,27.85,27.72,27.79,43700.0,24.6216,24.7281,24.6127,24.6749,43700.0
2009-09-17 09:30:00,27.63,27.9,27.63,27.79,9800.0,24.5328,24.7725,24.5328,24.6749,9800.0
2009-09-17 09:35:00,27.8,27.87,27.79,27.8,6500.0,24.6837,24.7459,24.6749,24.6837,6500.0
2009-09-17 09:40:00,27.8,27.8,27.64,27.75,11000.0,24.6837,24.6837,24.5417,24.6393,11000.0
2009-09-17 09:45:00,27.74,27.81,27.73,27.81,17300.0,24.6305,24.6926,24.6216,24.6926,17300.0
2009-09-17 09:50:00,27.83,27.84,27.75,27.84,14300.0,24.7104,24.7193,24.6393,24.7193,14300.0
2009-09-17 09:55:00,27.84,27.85,27.76,27.8,18100.0,24.7193,24.7281,24.6482,24.6837,18100.0
2009-09-17 10:00:00,27.81,27.85,27.77,27.8,18700.0,24.6926,24.7281,24.6571,24.6837,18700.0
2009-09-17 10:05:00,27.8,27.89,27.8,27.89,11200.0,24.6837,24.7636,24.6837,24.7636,11200.0
2009-09-17 10:10:00,27.9,27.93,27.88,27.88,4800.0,24.7725,24.7992,24.7548,24.7548,4800.0
2009-09-17 10:15:00,27.89,27.89,27.82,27.82,3700.0,24.7636,24.7636,24.7015,24.7015,3700.0
2009-09-17 10:20:00,27.78,27.8,27.76,27.76,5300.0,24.666,24.6837,24.6482,24.6482,5300.0
2009-09-17 10:25:00,27.72,27.75,27.71,27.75,3700.0,24.6127,24.6393,24.6038,24.6393,3700.0
2009-09-17 10:30:00,27.76,27.8,27.75,27.8,5600.0,24.6482,24.6837,24.6393,24.6837,5600.0
2009-09-17 10:35:00,27.8,27.81,27.75,27.75,8800.0,24.6837,24.6926,24.6393,24.6393,8800.0
2009-09-17 10:40:00,27.75,27.81,27.75,27.8,11200.0,24.6393,24.6926,24.6393,24.6837,11200.0
2009-09-17 10:45:00,27.78,27.78,27.75,27.78,3100.0,24.666,24.666,24.6393,24.666,3100.0
2009-09-17 10:50:00,27.79,27.79,27.74,27.75,4200.0,24.6749,24.6749,24.6305,24.6393,4200.0
2009-09-17 10:55:00,27.75,27.77,27.75,27.75,5300.0,24.6393,24.6571,24.6393,24.6393,5300.0
2009-09-17 11:00:00,27.76,27.76,27.73,27.74,5600.0,24.6482,24.6482,24.6216,24.6305,5600.0
2009-09-17 11:05:00,27.74,27.75,27.74,27.75,1400.0,24.6305,24.6393,24.6305,24.6393,1400.0
2009-09-17 11:10:00,27.75,27.76,27.74,27.75,2700.0,24.6393,24.6482,24.6305,24.6393,2700.0
2009-09-17 11:15:00,27.75,27.81,27.75,27.79,6500.0,24.6393,24.6926,24.6393,24.6749,6500.0
2009-09-17 11:20:00,27.78,27.78,27.71,27.76,15400.0,24.666,24.666,24.6038,24.6482,15400.0
2009-09-17 11:25:00,27.78,27.78,27.77,27.77,2700.0,24.666,24.666,24.6571,24.6571,2700.0
2009-09-17 11:30:00,27.78,27.78,27.7,27.71,27400.0,24.666,24.666,24.5949,24.6038,27400.0
2009-09-17 11:35:00,27.73,27.77,27.7,27.74,7600.0,24.6216,24.6571,24.5949,24.6305,7600.0
2009-09-17 11:40:00,27.75,27.79,27.73,27.79,4400.0,24.6393,24.6749,24.6216,24.6749,4400.0
2009-09-17 11:45:00,27.78,27.8,27.78,27.79,4900.0,24.666,24.6837,24.666,24.6749,4900.0
2009-09-17 11:50:00,27.79,27.79,27.7,27.74,6900.0,24.6749,24.6749,24.5949,24.6305,6900.0
2009-09-17 11:55:00,27.75,27.76,27.74,27.76,1600.0,24.6393,24.6482,24.6305,24.6482,1600.0
2009-09-17 12:00:00,27.75,27.76,27.74,27.75,3900.0,24.6393,24.6482,24.6305,24.6393,3900.0
2009-09-17 12:05:00,27.75,27.76,27.75,27.75,1900.0,24.6393,24.6482,24.6393,24.6393,1900.0
2009-09-17 12:10:00,27.75,27.75,27.7,27.7,3400.0,24.6393,24.6393,24.5949,24.5949,3400.0
2009-09-17 12:15:00,27.71,27.75,27.7,27.73,3100.0,24.6038,24.6393,24.5949,24.6216,3100.0
2009-09-17 12:20:00,27.73,27.74,27.71,27.74,3100.0,24.6216,24.6305,24.6038,24.6305,3100.0
2009-09-17 12:25:00,27.75,27.8,27.74,27.8,2700.0,24.6393,24.6837,24.6305,24.6837,2700.0
2009-09-17 12:30:00,27.79,27.8,27.78,27.78,2100.0,24.6749,24.6837,24.666,24.666,2100.0
2009-09-17 12:35:00,27.78,27.78,27.74,27.74,3700.0,24.666,24.666,24.6305,24.6305,3700.0
2009-09-17 12:40:00,27.75,27.77,27.74,27.76,4500.0,24.6393,24.6571,24.6305,24.6482,4500.0
2009-09-17 12:45:00,27.75,27.75,27.7,27.73,4900.0,24.6393,24.6393,24.5949,24.6216,4900.0
2009-09-17 12:50:00,27.72,27.77,27.72,27.77,3300.0,24.6127,24.6571,24.6127,24.6571,3300.0
2009-09-17 12:55:00,27.78,27.78,27.72,27.73,1400.0,24.666,24.666,24.6127,24.6216,1400.0
2009-09-17 13:00:00,27.72,27.73,27.67,27.68,3300.0,24.6127,24.6216,24.5683,24.5772,3300.0
2009-09-17 13:05:00,27.68,27.69,27.68,27.69,2700.0,24.5772,24.5861,24.5772,24.5861,2700.0
2009-09-17 13:10:00,27.69,27.73,27.69,27.7,4900.0,24.5861,24.6216,24.5861,24.5949,4900.0
2009-09-17 13:15:00,27.69,27.69,27.57,27.58,5900.0,24.5861,24.5861,24.4795,24.4884,5900.0
2009-09-17 13:20:00,27.58,27.58,27.52,27.52,6100.0,24.4884,24.4884,24.4351,24.4351,6100.0
2009-09-17 13:25:00,27.53,27.53,27.51,27.51,2200.0,24.444,24.444,24.4262,24.4262,2200.0
2009-09-17 13:30:00,27.51,27.58,27.51,27.57,2400.0,24.4262,24.4884,24.4262,24.4795,2400.0
2009-09-17 13:35:00,27.58,27.58,27.57,27.58,4200.0,24.4884,24.4884,24.4795,24.4884,4200.0
2009-09-17 13:40:00,27.59,27.59,27.56,27.57,14900.0,24.4973,24.4973,24.4706,24.4795,14900.0
2009-09-17 13:45:00,27.58,27.58,27.57,27.58,7600.0,24.4884,24.4884,24.4795,24.4884,7600.0
2009-09-17 13:50:00,27.58,27.58,27.57,27.57,8900.0,24.4884,24.4884,24.4795,24.4795,8900.0
2009-09-17 13:55:00,27.58,27.58,27.57,27.57,4000.0,24.4884,24.4884,24.4795,24.4795,4000.0
2009-09-17 14:00:00,27.58,27.58,27.57,27.57,2900.0,24.4884,24.4884,24.4795,24.4795,2900.0
2009-09-17 14:05:00,27.57,27.58,27.57,27.58,5600.0,24.4795,24.4884,24.4795,24.4884,5600.0
2009-09-17 14:10:00,27.57,27.57,27.55,27.56,4900.0,24.4795,24.4795,24.4618,24.4706,4900.0
2009-09-17 14:15:00,27.56,27.56,27.55,27.55,2000.0,24.4706,24.4706,24.4618,24.4618,2000.0
2009-09-17 14:20:00,27.56,27.56,27.54,27.55,1800.0,24.4706,24.4706,24.4529,24.4618,1800.0
2009-09-17 14:25:00,27.55,27.55,27.54,27.55,4700.0,24.4618,24.4618,24.4529,24.4618,4700.0
2009-09-17 14:30:00,27.55,27.56,27.54,27.55,10100.0,24.4618,24.4706,24.4529,24.4618,10100.0
2009-09-17 14:35:00,27.55,27.55,27.54,27.55,2300.0,24.4618,24.4618,24.4529,24.4618,2300.0
2009-09-17 14:40:00,27.55,27.55,27.51,27.52,3900.0,24.4618,24.4618,24.4262,24.4351,3900.0
2009-09-17 14:45:00,27.52,27.53,27.51,27.51,3100.0,24.4351,24.444,24.4262,24.4262,3100.0
2009-09-17 14:50:00,27.52,27.53,27.51,27.52,3200.0,24.4351,24.444,24.4262,24.4351,3200.0
2009-09-17 14:55:00,27.52,27.53,27.52,27.52,2500.0,24.4351,24.444,24.4351,24.4351,2500.0
2009-09-17 15:00:00,27.53,27.53,27.52,27.53,4400.0,24.444,24.444,24.4351,24.444,4400.0
2009-09-17 15:05:00,27.52,27.53,27.52,27.52,2900.0,24.4351,24.444,24.4351,24.4351,2900.0
2009-09-17 15:10:00,27.52,27.53,27.52,27.53,4300.0,24.4351,24.444,24.4351,24.444,4300.0
2009-09-17 15:15:00,27.52,27.53,27.49,27.49,7600.0,24.4351,24.444,24.4085,24.4085,7600.0
2009-09-17 15:20:00,27.5,27.54,27.49,27.5,11100.0,24.4174,24.4529,24.4085,24.4174,11100.0
2009-09-17 15:25:00,27.52,27.52,27.48,27.49,5300.0,24.4351,24.4351,24.3996,24.4085,5300.0
2009-09-17 15:30:00,27.48,27.5,27.48,27.48,8700.0,24.3996,24.4174,24.3996,24.3996,8700.0
2009-09-17 15:35:00,27.48,27.48,27.46,27.46,8000.0,24.3996,24.3996,24.3818,24.3818,8000.0
2009-09-17 15:40:00,27.46,27.46,27.35,27.4,16900.0,24.3818,24.3818,24.2842,24.3286,16900.0
2009-09-17 15:45:00,27.41,27.42,27.34,27.38,14100.0,24.3375,24.3463,24.2753,24.3108,14100.0
2009-09-17 15:50:00,27.37,27.44,27.35,27.35,20300.0,24.3019,24.3641,24.2842,24.2842,20300.0
2009-09-17 15:55:00,27.36,27.38,27.3,27.33,34100.0,24.2931,24.3108,24.2398,24.2664,34100.0
2009-09-18 09:30:00,27.31,27.36,27.05,27.2,37100.0,24.2487,24.2931,24.0178,24.151,37100.0
2009-09-18 09:35:00,27.2,27.2,27.0,27.17,11500.0,24.151,24.151,23.9734,24.1244,11500.0
2009-09-18 09:40:00,27.16,27.2,27.16,27.18,2000.0,24.1155,24.151,24.1155,24.1332,2000.0
2009-09-18 09:45:00,27.19,27.35,27.18,27.35,5100.0,24.1421,24.2842,24.1332,24.2842,5100.0
2009-09-18 09:50:00,27.34,27.38,27.27,27.37,16200.0,24.2753,24.3108,24.2131,24.3019,16200.0
2009-09-18 09:55:00,27.38,27.47,27.37,27.43,4900.0,24.3108,24.3907,24.3019,24.3552,4900.0
2009-09-18 10:00:00,27.45,27.45,27.35,27.35,6600.0,24.373,24.373,24.2842,24.2842,6600.0
2009-09-18 10:05:00,27.35,27.35,27.25,27.28,19600.0,24.2842,24.2842,24.1954,24.222,19600.0
2009-09-18 10:10:00,27.29,27.31,27.23,27.25,27800.0,24.2309,24.2487,24.1776,24.1954,27800.0
2009-09-18 10:15:00,27.26,27.3,27.25,27.29,4900.0,24.2043,24.2398,24.1954,24.2309,4900.0
2009-09-18 10:20:00,27.29,27.33,27.23,27.3,6200.0,24.2309,24.2664,24.1776,24.2398,6200.0
2009-09-18 10:25:00,27.31,27.33,27.19,27.19,7200.0,24.2487,24.2664,24.1421,24.1421,7200.0
2009-09-18 10:30:00,27.23,27.33,27.18,27.33,12800.0,24.1776,24.2664,24.1332,24.2664,12800.0
2009-09-18 10:35:00,27.33,27.4,27.33,27.38,8100.0,24.2664,24.3286,24.2664,24.3108,8100.0
2009-09-18 10:40:00,27.4,27.43,27.32,27.32,10400.0,24.3286,24.3552,24.2575,24.2575,10400.0
2009-09-18 10:45:00,27.33,27.33,27.2,27.25,7800.0,24.2664,24.2664,24.151,24.1954,7800.0
2009-09-18 10:50:00,27.26,27.31,27.24,27.3,8700.0,24.2043,24.2487,24.1865,24.2398,8700.0
2009-09-18 10:55:00,27.3,27.33,27.23,27.23,9800.0,24.2398,24.2664,24.1776,24.1776,9800.0
2009-09-18 11:00:00,27.25,27.3,27.06,27.07,14800.0,24.1954,24.2398,24.0267,24.0356,14800.0
2009-09-18 11:05:00,27.12,27.12,27.07,27.1,3500.0,24.08,24.08,24.0356,24.0622,3500.0
2009-09-18 11:10:00,27.09,27.22,27.09,27.21,2700.0,24.0533,24.1688,24.0533,24.1599,2700.0
2009-09-18 11:15:00,27.18,27.24,27.18,27.22,6800.0,24.1332,24.1865,24.1332,24.1688,6800.0
2009-09-18 11:20:00,27.21,27.22,27.15,27.15,5200.0,24.1599,24.1688,24.1066,24.1066,5200.0
2009-09-18 11:25:00,27.17,27.18,27.1,27.11,3100.0,24.1244,24.1332,24.0622,24.0711,3100.0
2009-09-18 11:30:00,27.13,27.15,27.04,27.05,17600.0,24.0888,24.1066,24.0089,24.0178,17600.0
2009-09-18 11:35:00,27.06,27.12,27.01,27.11,5900.0,24.0267,24.08,23.9823,24.0711,5900.0
2009-09-18 11:40:00,27.1,27.15,27.0,27.0,13400.0,24.0622,24.1066,23.9734,23.9734,13400.0
2009-09-18 11:45:00,27.01,27.07,26.96,27.03,10900.0,23.9823,24.0356,23.9379,24.0,10900.0
2009-09-18 11:50:00,27.04,27.13,27.04,27.08,10200.0,24.0089,24.0888,24.0089,24.0444,10200.0
2009-09-18 11:55:00,27.09,27.12,27.08,27.08,9900.0,24.0533,24.08,24.0444,24.0444,9900.0
2009-09-18 12:00:00,27.08,27.1,27.0,27.06,15500.0,24.0444,24.0622,23.9734,24.0267,15500.0
2009-09-18 12:05:00,27.07,27.12,27.06,27.1,6700.0,24.0356,24.08,24.0267,24.0622,6700.0
2009-09-18 12:10:00,27.12,27.13,27.08,27.09,8400.0,24.08,24.0888,24.0444,24.0533,8400.0
2009-09-18 12:15:00,27.09,27.1,27.04,27.07,6700.0,24.0533,24.0622,24.0089,24.0356,6700.0
2009-09-18 12:20:00,27.08,27.1,27.07,27.09,6300.0,24.0444,24.0622,24.0356,24.0533,6300.0
2009-09-18 12:25:00,27.09,27.1,26.99,26.99,10300.0,24.0533,24.0622,23.9645,23.9645,10300.0
2009-09-18 12:30:00,26.99,27.03,26.99,27.03,5800.0,23.9645,24.0,23.9645,24.0,5800.0
2009-09-18 12:35:00,27.04,27.08,27.0,27.02,12900.0,24.0089,24.0444,23.9734,23.9912,12900.0
2009-09-18 12:40:00,27.02,27.06,27.02,27.06,6300.0,23.9912,24.0267,23.9912,24.0267,6300.0
2009-09-18 12:45:00,27.05,27.1,27.05,27.08,7700.0,24.0178,24.0622,24.0178,24.0444,7700.0
2009-09-18 12:50:00,27.08,27.1,27.07,27.1,6000.0,24.0444,24.0622,24.0356,24.0622,6000.0
2009-09-18 12:55:00,27.1,27.11,27.09,27.09,7300.0,24.0622,24.0711,24.0533,24.0533,7300.0
2009-09-18 13:00:00,27.09,27.11,27.02,27.05,13500.0,24.0533,24.0711,23.9912,24.0178,13500.0
2009-09-18 13:05:00,27.05,27.07,26.95,26.95,11400.0,24.0178,24.0356,23.929,23.929,11400.0
2009-09-18 13:10:00,26.96,26.99,26.96,26.99,9600.0,23.9379,23.9645,23.9379,23.9645,9600.0
2009-09-18 13:15:00,26.98,26.99,26.91,26.92,6600.0,23.9557,23.9645,23.8935,23.9024,6600.0
2009-09-18 13:20:00,26.92,26.94,26.85,26.85,6400.0,23.9024,23.9201,23.8402,23.8402,6400.0
2009-09-18 13:25:00,26.85,26.85,26.82,26.85,7200.0,23.8402,23.8402,23.8136,23.8402,7200.0
2009-09-18 13:30:00,26.85,26.93,26.84,26.92,6500.0,23.8402,23.9113,23.8313,23.9024,6500.0
2009-09-18 13:35:00,26.93,26.99,26.92,26.99,5200.0,23.9113,23.9645,23.9024,23.9645,5200.0
2009-09-18 13:40:00,26.98,27.07,26.98,27.06,6000.0,23.9557,24.0356,23.9557,24.0267,6000.0
2009-09-18 13:45:00,27.07,27.19,27.06,27.18,10600.0,24.0356,24.1421,24.0267,24.1332,10600.0
2009-09-18 13:50:00,27.19,27.21,27.18,27.18,7200.0,24.1421,24.1599,24.1332,24.1332,7200.0
2009-09-18 13:55:00,27.19,27.21,27.18,27.19,6300.0,24.1421,24.1599,24.1332,24.1421,6300.0
2009-09-18 14:00:00,27.2,27.21,27.19,27.21,3900.0,24.151,24.1599,24.1421,24.1599,3900.0
2009-09-18 14:05:00,27.19,27.21,27.19,27.19,5200.0,24.1421,24.1599,24.1421,24.1421,5200.0
2009-09-18 14:10:00,27.19,27.2,27.18,27.18,4100.0,24.1421,24.151,24.1332,24.1332,4100.0
2009-09-18 14:15:00,27.18,27.2,27.17,27.17,3300.0,24.1332,24.151,24.1244,24.1244,3300.0
2009-09-18 14:20:00,27.19,27.21,27.16,27.17,4500.0,24.1421,24.1599,24.1155,24.1244,4500.0
2009-09-18 14:25:00,27.17,27.18,27.14,27.14,3500.0,24.1244,24.1332,24.0977,24.0977,3500.0
2009-09-18 14:30:00,27.14,27.14,26.98,26.99,11200.0,24.0977,24.0977,23.9557,23.9645,11200.0
2009-09-18 14:35:00,27.0,27.0,26.94,26.94,7900.0,23.9734,23.9734,23.9201,23.9201,7900.0
2009-09-18 14:40:00,26.95,26.95,26.88,26.89,6200.0,23.929,23.929,23.8669,23.8757,6200.0
2009-09-18 14:45:00,26.88,26.89,26.82,26.83,9900.0,23.8669,23.8757,23.8136,23.8225,9900.0
2009-09-18 14:50:00,26.84,26.85,26.81,26.81,7000.0,23.8313,23.8402,23.8047,23.8047,7000.0
2009-09-18 14:55:00,26.81,26.85,26.81,26.84,8400.0,23.8047,23.8402,23.8047,23.8313,8400.0
2009-09-18 15:00:00,26.83,26.86,26.81,26.82,12500.0,23.8225,23.8491,23.8047,23.8136,12500.0
2009-09-18 15:05:00,26.82,26.83,26.78,26.78,43700.0,23.8136,23.8225,23.7781,23.7781,43700.0
2009-09-18 15:10:00,26.78,26.8,26.76,26.76,37400.0,23.7781,23.7958,23.7603,23.7603,37400.0
2009-09-18 15:15:00,26.76,26.76,26.68,26.71,26500.0,23.7603,23.7603,23.6893,23.7159,26500.0
2009-09-18 15:20:00,26.71,26.76,26.64,26.76,44900.0,23.7159,23.7603,23.6538,23.7603,44900.0
2009-09-18 15:25:00,26.76,26.88,26.75,26.83,40000.0,23.7603,23.8669,23.7514,23.8225,40000.0
2009-09-18 15:30:00,26.84,26.89,26.84,26.85,19100.0,23.8313,23.8757,23.8313,23.8402,19100.0
2009-09-18 15:35:00,26.85,26.87,26.82,26.86,41200.0,23.8402,23.858,23.8136,23.8491,41200.0
2009-09-18 15:40:00,26.86,27.12,26.84,27.12,63100.0,23.8491,24.08,23.8313,24.08,63100.0
2009-09-18 15:45:00,27.11,27.25,27.09,27.23,43500.0,24.0711,24.1954,24.0533,24.1776,43500.0
2009-09-18 15:50:00,27.23,27.24,26.99,26.99,44200.0,24.1776,24.1865,23.9645,23.9645,44200.0
2009-09-18 15:55:00,26.99,26.99,26.85,26.92,41400.0,23.9645,23.9645,23.8402,23.9024,41400.0
2009-09-21 09:30:00,26.95,27.17,26.92,27.0,12300.0,23.929,24.1244,23.9024,23.9734,12300.0
2009-09-21 09:35:00,26.99,27.0,26.65,26.65,66800.0,23.9645,23.9734,23.6626,23.6626,66800.0
2009-09-21 09:40:00,26.61,26.7,26.5,26.61,5000.0,23.6271,23.707,23.5295,23.6271,5000.0
2009-09-21 09:45:00,26.61,26.69,26.51,26.53,23200.0,23.6271,23.6982,23.5383,23.5561,23200.0
2009-09-21 09:50:00,26.51,26.8,26.51,26.79,3600.0,23.5383,23.7958,23.5383,23.787,3600.0
2009-09-21 09:55:00,26.79,26.81,26.76,26.8,8100.0,23.787,23.8047,23.7603,23.7958,8100.0
2009-09-21 10:00:00,26.8,26.82,26.72,26.81,8200.0,23.7958,23.8136,23.7248,23.8047,8200.0
2009-09-21 10:05:00,26.8,26.85,26.8,26.81,8400.0,23.7958,23.8402,23.7958,23.8047,8400.0
2009-09-21 10:10:00,26.81,26.91,26.81,26.9,7600.0,23.8047,23.8935,23.8047,23.8846,7600.0
2009-09-21 10:15:00,26.91,26.95,26.9,26.9,5600.0,23.8935,23.929,23.8846,23.8846,5600.0
2009-09-21 10:20:00,26.9,27.11,26.9,27.09,5900.0,23.8846,24.0711,23.8846,24.0533,5900.0
2009-09-21 10:25:00,27.1,27.2,27.1,27.17,8600.0,24.0622,24.151,24.0622,24.1244,8600.0
2009-09-21 10:30:00,27.17,27.21,27.16,27.19,22200.0,24.1244,24.1599,24.1155,24.1421,22200.0
2009-09-21 10:35:00,27.18,27.23,27.09,27.09,10400.0,24.1332,24.1776,24.0533,24.0533,10400.0
2009-09-21 10:40:00,27.1,27.14,27.1,27.13,5500.0,24.0622,24.0977,24.0622,24.0888,5500.0
2009-09-21 10:45:00,27.14,27.14,27.06,27.06,3000.0,24.0977,24.0977,24.0267,24.0267,3000.0
2009-09-21 10:50:00,27.06,27.09,26.79,26.82,15100.0,24.0267,24.0533,23.787,23.8136,15100.0
2009-09-21 10:55:00,26.85,26.88,26.83,26.84,3500.0,23.8402,23.8669,23.8225,23.8313,3500.0
2009-09-21 11:00:00,26.87,26.87,26.81,26.83,4400.0,23.858,23.858,23.8047,23.8225,4400.0
2009-09-21 11:05:00,26.85,26.94,26.76,26.9,15000.0,23.8402,23.9201,23.7603,23.8846,15000.0
2009-09-21 11:10:00,26.89,26.89,26.81,26.83,22600.0,23.8757,23.8757,23.8047,23.8225,22600.0
2009-09-21 11:15:00,26.84,26.89,26.83,26.88,13400.0,23.8313,23.8757,23.8225,23.8669,13400.0
2009-09-21 11:20:00,26.88,26.99,26.87,26.9,22200.0,23.8669,23.9645,23.858,23.8846,22200.0
2009-09-21 11:25:00,26.9,26.92,26.85,26.91,11700.0,23.8846,23.9024,23.8402,23.8935,11700.0
2009-09-21 11:30:00,26.91,27.01,26.91,27.01,9900.0,23.8935,23.9823,23.8935,23.9823,9900.0
2009-09-21 11:35:00,26.99,26.99,26.88,26.89,22000.0,23.9645,23.9645,23.8669,23.8757,22000.0
2009-09-21 11:40:00,26.87,26.93,26.83,26.91,9100.0,23.858,23.9113,23.8225,23.8935,9100.0
2009-09-21 11:45:00,26.9,26.94,26.88,26.9,8700.0,23.8846,23.9201,23.8669,23.8846,8700.0
2009-09-21 11:50:00,26.91,26.94,26.89,26.92,8200.0,23.8935,23.9201,23.8757,23.9024,8200.0
2009-09-21 11:55:00,26.91,26.97,26.85,26.87,8800.0,23.8935,23.9468,23.8402,23.858,8800.0
2009-09-21 12:00:00,26.86,26.87,26.79,26.86,6700.0,23.8491,23.858,23.787,23.8491,6700.0
2009-09-21 12:05:00,26.86,26.9,26.85,26.88,4400.0,23.8491,23.8846,23.8402,23.8669,4400.0
2009-09-21 12:10:00,26.9,26.9,26.87,26.9,4600.0,23.8846,23.8846,23.858,23.8846,4600.0
2009-09-21 12:15:00,26.87,26.91,26.87,26.9,6000.0,23.858,23.8935,23.858,23.8846,6000.0
2009-09-21 12:20:00,26.91,26.91,26.88,26.9,8800.0,23.8935,23.8935,23.8669,23.8846,8800.0
2009-09-21 12:25:00,26.91,26.91,26.9,26.91,7400.0,23.8935,23.8935,23.8846,23.8935,7400.0
2009-09-21 12:30:00,26.91,26.92,26.9,26.9,3800.0,23.8935,23.9024,23.8846,23.8846,3800.0
2009-09-21 12:35:00,26.91,26.92,26.9,26.9,7000.0,23.8935,23.9024,23.8846,23.8846,7000.0
2009-09-21 12:40:00,26.9,26.92,26.88,26.88,5700.0,23.8846,23.9024,23.8669,23.8669,5700.0
2009-09-21 12:45:00,26.9,26.91,26.85,26.87,3900.0,23.8846,23.8935,23.8402,23.858,3900.0
2009-09-21 12:50:00,26.86,26.9,26.86,26.9,6700.0,23.8491,23.8846,23.8491,23.8846,6700.0
2009-09-21 12:55:00,26.9,26.91,26.89,26.9,6000.0,23.8846,23.8935,23.8757,23.8846,6000.0
2009-09-21 13:00:00,26.89,26.9,26.89,26.9,5600.0,23.8757,23.8846,23.8757,23.8846,5600.0
2009-09-21 13:05:00,26.9,26.9,26.89,26.89,7800.0,23.8846,23.8846,23.8757,23.8757,7800.0
2009-09-21 13:10:00,26.89,26.89,26.87,26.87,4200.0,23.8757,23.8757,23.858,23.858,4200.0
2009-09-21 13:15:00,26.87,26.89,26.82,26.82,8100.0,23.858,23.8757,23.8136,23.8136,8100.0
2009-09-21 13:20:00,26.82,26.87,26.82,26.87,15100.0,23.8136,23.858,23.8136,23.858,15100.0
2009-09-21 13:25:00,26.88,26.97,26.87,26.97,23300.0,23.8669,23.9468,23.858,23.9468,23300.0
2009-09-21 13:30:00,26.96,26.97,26.91,26.95,10100.0,23.9379,23.9468,23.8935,23.929,10100.0
2009-09-21 13:35:00,26.95,26.96,26.93,26.93,11300.0,23.929,23.9379,23.9113,23.9113,11300.0
2009-09-21 13:40:00,26.93,26.95,26.9,26.9,9400.0,23.9113,23.929,23.8846,23.8846,9400.0
2009-09-21 13:45:00,26.9,26.93,26.89,26.92,6500.0,23.8846,23.9113,23.8757,23.9024,6500.0
2009-09-21 13:50:00,26.92,26.98,26.92,26.98,11900.0,23.9024,23.9557,23.9024,23.9557,11900.0
2009-09-21 13:55:00,26.97,27.08,26.97,27.07,15500.0,23.9468,24.0444,23.9468,24.0356,15500.0
2009-09-21 14:00:00,27.07,27.19,27.07,27.18,21700.0,24.0356,24.1421,24.0356,24.1332,21700.0
2009-09-21 14:05:00,27.18,27.2,27.08,27.08,13600.0,24.1332,24.151,24.0444,24.0444,13600.0
2009-09-21 14:10:00,27.07,27.07,27.0,27.05,11600.0,24.0356,24.0356,23.9734,24.0178,11600.0
2009-09-21 14:15:00,27.04,27.07,27.04,27.06,11300.0,24.0089,24.0356,24.0089,24.0267,11300.0
2009-09-21 14:20:00,27.06,27.07,27.06,27.06,11600.0,24.0267,24.0356,24.0267,24.0267,11600.0
2009-09-21 14:25:00,27.06,27.07,27.01,27.06,16000.0,24.0267,24.0356,23.9823,24.0267,16000.0
2009-09-21 14:30:00,27.06,27.07,27.06,27.07,5700.0,24.0267,24.0356,24.0267,24.0356,5700.0
2009-09-21 14:35:00,27.07,27.07,27.04,27.05,10300.0,24.0356,24.0356,24.0089,24.0178,10300.0
2009-09-21 14:40:00,27.05,27.06,27.05,27.06,7400.0,24.0178,24.0267,24.0178,24.0267,7400.0
2009-09-21 14:45:00,27.05,27.06,27.04,27.06,13600.0,24.0178,24.0267,24.0089,24.0267,13600.0
2009-09-21 14:50:00,27.06,27.15,27.06,27.13,35800.0,24.0267,24.1066,24.0267,24.0888,35800.0
2009-09-21 14:55:00,27.13,27.16,27.1,27.16,16900.0,24.0888,24.1155,24.0622,24.1155,16900.0
2009-09-21 15:00:00,27.17,27.22,27.17,27.19,8800.0,24.1244,24.1688,24.1244,24.1421,8800.0
2009-09-21 15:05:00,27.22,27.36,27.22,27.3,9800.0,24.1688,24.2931,24.1688,24.2398,9800.0
2009-09-21 15:10:00,27.29,27.33,27.29,27.31,14100.0,24.2309,24.2664,24.2309,24.2487,14100.0
2009-09-21 15:15:00,27.32,27.5,27.32,27.49,17200.0,24.2575,24.4174,24.2575,24.4085,17200.0
2009-09-21 15:20:00,27.48,27.51,27.44,27.46,13600.0,24.3996,24.4262,24.3641,24.3818,13600.0
2009-09-21 15:25:00,27.47,27.5,27.47,27.48,7400.0,24.3907,24.4174,24.3907,24.3996,7400.0
2009-09-21 15:30:00,27.49,27.49,27.35,27.36,9600.0,24.4085,24.4085,24.2842,24.2931,9600.0
2009-09-21 15:35:00,27.35,27.35,27.29,27.29,14400.0,24.2842,24.2842,24.2309,24.2309,14400.0
2009-09-21 15:40:00,27.29,27.4,27.29,27.39,15700.0,24.2309,24.3286,24.2309,24.3197,15700.0
2009-09-21 15:45:00,27.4,27.44,27.4,27.43,25000.0,24.3286,24.3641,24.3286,24.3552,25000.0
2009-09-21 15:50:00,27.42,27.46,27.42,27.44,12300.0,24.3463,24.3818,24.3463,24.3641,12300.0
2009-09-21 15:55:00,27.44,27.46,27.37,27.39,21400.0,24.3641,24.3818,24.3019,24.3197,21400.0
2009-09-22 09:30:00,27.5,27.87,27.5,27.75,7700.0,24.4174,24.7459,24.4174,24.6393,7700.0
2009-09-22 09:35:00,27.76,27.76,27.65,27.65,3000.0,24.6482,24.6482,24.5505,24.5505,3000.0
2009-09-22 09:40:00,27.65,27.75,27.61,27.65,5100.0,24.5505,24.6393,24.515,24.5505,5100.0
2009-09-22 09:45:00,27.65,27.69,27.61,27.64,2400.0,24.5505,24.5861,24.515,24.5417,2400.0
2009-09-22 09:50:00,27.63,27.72,27.63,27.72,3000.0,24.5328,24.6127,24.5328,24.6127,3000.0
2009-09-22 09:55:00,27.77,27.82,27.77,27.81,8300.0,24.6571,24.7015,24.6571,24.6926,8300.0
2009-09-22 10:00:00,27.81,27.85,27.72,27.85,19000.0,24.6926,24.7281,24.6127,24.7281,19000.0
2009-09-22 10:05:00,27.81,27.89,27.81,27.89,3700.0,24.6926,24.7636,24.6926,24.7636,3700.0
2009-09-22 10:10:00,27.89,27.9,27.89,27.9,1700.0,24.7636,24.7725,24.7636,24.7725,1700.0
2009-09-22 10:15:00,27.89,27.92,27.89,27.91,2800.0,24.7636,24.7903,24.7636,24.7814,2800.0
2009-09-22 10:20:00,27.91,27.92,27.85,27.87,6200.0,24.7814,24.7903,24.7281,24.7459,6200.0
2009-09-22 10:25:00,27.88,27.95,27.86,27.93,3900.0,24.7548,24.8169,24.737,24.7992,3900.0
2009-09-22 10:30:00,27.93,27.95,27.92,27.94,3500.0,24.7992,24.8169,24.7903,24.808,3500.0
2009-09-22 10:35:00,27.96,28.01,27.96,28.0,1100.0,24.8258,24.8702,24.8258,24.8613,1100.0
2009-09-22 10:40:00,28.0,28.09,27.99,28.07,4500.0,24.8613,24.9412,24.8524,24.9235,4500.0
2009-09-22 10:45:00,28.07,28.07,28.0,28.03,5100.0,24.9235,24.9235,24.8613,24.888,5100.0
2009-09-22 10:50:00,27.98,28.0,27.84,27.84,4200.0,24.8436,24.8613,24.7193,24.7193,4200.0
2009-09-22 10:55:00,27.83,27.91,27.81,27.84,3000.0,24.7104,24.7814,24.6926,24.7193,3000.0
2009-09-22 11:00:00,27.84,27.91,27.83,27.88,3900.0,24.7193,24.7814,24.7104,24.7548,3900.0
2009-09-22 11:05:00,27.86,27.86,27.81,27.82,4200.0,24.737,24.737,24.6926,24.7015,4200.0
2009-09-22 11:10:00,27.83,27.96,27.83,27.95,10300.0,24.7104,24.8258,24.7104,24.8169,10300.0
2009-09-22 11:15:00,27.94,27.95,27.9,27.94,5100.0,24.808,24.8169,24.7725,24.808,5100.0
2009-09-22 11:20:00,27.95,27.95,27.93,27.94,700.0,24.8169,24.8169,24.7992,24.808,700.0
2009-09-22 11:25:00,27.95,28.04,27.95,27.99,2900.0,24.8169,24.8968,24.8169,24.8524,2900.0
2009-09-22 11:30:00,27.99,28.0,27.95,27.95,3700.0,24.8524,24.8613,24.8169,24.8169,3700.0
2009-09-22 11:35:00,27.96,28.01,27.95,28.01,4000.0,24.8258,24.8702,24.8169,24.8702,4000.0
2009-09-22 11:40:00,28.0,28.19,28.0,28.14,8100.0,24.8613,25.03,24.8613,24.9856,8100.0
2009-09-22 11:45:00,28.14,28.21,28.14,28.21,2800.0,24.9856,25.0478,24.9856,25.0478,2800.0
2009-09-22 11:50:00,28.21,28.23,28.19,28.21,3500.0,25.0478,25.0655,25.03,25.0478,3500.0
2009-09-22 11:55:00,28.2,28.23,28.15,28.22,5200.0,25.0389,25.0655,24.9945,25.0567,5200.0
2009-09-22 12:00:00,28.22,28.29,28.22,28.29,6400.0,25.0567,25.1188,25.0567,25.1188,6400.0
2009-09-22 12:05:00,28.29,28.29,28.27,28.27,4700.0,25.1188,25.1188,25.101,25.101,4700.0
2009-09-22 12:10:00,28.28,28.3,28.28,28.29,4000.0,25.1099,25.1277,25.1099,25.1188,4000.0
2009-09-22 12:15:00,28.3,28.3,28.27,28.28,3200.0,25.1277,25.1277,25.101,25.1099,3200.0
2009-09-22 12:20:00,28.29,28.29,28.25,28.26,5500.0,25.1188,25.1188,25.0833,25.0922,5500.0
2009-09-22 12:25:00,28.26,28.27,28.24,28.25,4400.0,25.0922,25.101,25.0744,25.0833,4400.0
2009-09-22 12:30:00,28.25,28.27,28.24,28.26,7400.0,25.0833,25.101,25.0744,25.0922,7400.0
2009-09-22 12:35:00,28.26,28.36,28.26,28.35,4000.0,25.0922,25.181,25.0922,25.1721,4000.0
2009-09-22 12:40:00,28.34,28.5,28.34,28.5,6800.0,25.1632,25.3053,25.1632,25.3053,6800.0
2009-09-22 12:45:00,28.49,28.54,28.48,28.54,5800.0,25.2964,25.3408,25.2875,25.3408,5800.0
2009-09-22 12:50:00,28.54,28.62,28.54,28.56,14800.0,25.3408,25.4118,25.3408,25.3585,14800.0
2009-09-22 12:55:00,28.56,28.56,28.47,28.52,9200.0,25.3585,25.3585,25.2786,25.323,9200.0
2009-09-22 13:00:00,28.52,28.55,28.47,28.49,6100.0,25.323,25.3497,25.2786,25.2964,6100.0
2009-09-22 13:05:00,28.48,28.48,28.4,28.4,4900.0,25.2875,25.2875,25.2165,25.2165,4900.0
2009-09-22 13:10:00,28.4,28.42,28.33,28.33,4500.0,25.2165,25.2342,25.1543,25.1543,4500.0
2009-09-22 13:15:00,28.34,28.38,28.33,28.38,3400.0,25.1632,25.1987,25.1543,25.1987,3400.0
2009-09-22 13:20:00,28.38,28.39,28.33,28.35,3300.0,25.1987,25.2076,25.1543,25.1721,3300.0
2009-09-22 13:25:00,28.35,28.39,28.34,28.39,2800.0,25.1721,25.2076,25.1632,25.2076,2800.0
2009-09-22 13:30:00,28.39,28.39,28.38,28.38,3500.0,25.2076,25.2076,25.1987,25.1987,3500.0
2009-09-22 13:35:00,28.38,28.39,28.36,28.37,3800.0,25.1987,25.2076,25.181,25.1898,3800.0
2009-09-22 13:40:00,28.36,28.38,28.36,28.36,3800.0,25.181,25.1987,25.181,25.181,3800.0
2009-09-22 13:45:00,28.38,28.39,28.37,28.39,2100.0,25.1987,25.2076,25.1898,25.2076,2100.0
2009-09-22 13:50:00,28.38,28.47,28.38,28.47,4100.0,25.1987,25.2786,25.1987,25.2786,4100.0
2009-09-22 13:55:00,28.48,28.48,28.46,28.48,3700.0,25.2875,25.2875,25.2698,25.2875,3700.0
2009-09-22 14:00:00,28.48,28.52,28.47,28.52,5200.0,25.2875,25.323,25.2786,25.323,5200.0
2009-09-22 14:05:00,28.52,28.56,28.52,28.53,4500.0,25.323,25.3585,25.323,25.3319,4500.0
2009-09-22 14:10:00,28.54,28.56,28.53,28.54,2100.0,25.3408,25.3585,25.3319,25.3408,2100.0
2009-09-22 14:15:00,28.55,28.56,28.54,28.54,3400.0,25.3497,25.3585,25.3408,25.3408,3400.0
2009-09-22 14:20:00,28.54,28.55,28.47,28.55,7700.0,25.3408,25.3497,25.2786,25.3497,7700.0
2009-09-22 14:25:00,28.54,28.57,28.53,28.53,5800.0,25.3408,25.3674,25.3319,25.3319,5800.0
2009-09-22 14:30:00,28.54,28.57,28.53,28.55,39600.0,25.3408,25.3674,25.3319,25.3497,39600.0
2009-09-22 14:35:00,28.55,28.57,28.54,28.55,12200.0,25.3497,25.3674,25.3408,25.3497,12200.0
2009-09-22 14:40:00,28.55,28.55,28.48,28.48,9100.0,25.3497,25.3497,25.2875,25.2875,9100.0
2009-09-22 14:45:00,28.49,28.49,28.44,28.45,5100.0,25.2964,25.2964,25.252,25.2609,5100.0
2009-09-22 14:50:00,28.44,28.45,28.43,28.43,3700.0,25.252,25.2609,25.2431,25.2431,3700.0
2009-09-22 14:55:00,28.43,28.43,28.37,28.4,10800.0,25.2431,25.2431,25.1898,25.2165,10800.0
2009-09-22 15:00:00,28.41,28.41,28.32,28.32,6500.0,25.2254,25.2254,25.1454,25.1454,6500.0
2009-09-22 15:05:00,28.3,28.31,28.29,28.29,5400.0,25.1277,25.1366,25.1188,25.1188,5400.0
2009-09-22 15:10:00,28.3,28.3,28.29,28.3,4200.0,25.1277,25.1277,25.1188,25.1277,4200.0
2009-09-22 15:15:00,28.29,28.31,28.29,28.3,6900.0,25.1188,25.1366,25.1188,25.1277,6900.0
2009-09-22 15:20:00,28.3,28.3,28.23,28.23,10900.0,25.1277,25.1277,25.0655,25.0655,10900.0
2009-09-22 15:25:00,28.23,28.24,28.18,28.24,19100.0,25.0655,25.0744,25.0211,25.0744,19100.0
2009-09-22 15:30:00,28.24,28.24,28.22,28.22,4500.0,25.0744,25.0744,25.0567,25.0567,4500.0
2009-09-22 15:35:00,28.22,28.25,28.18,28.22,14400.0,25.0567,25.0833,25.0211,25.0567,14400.0
2009-09-22 15:40:00,28.22,28.26,28.18,28.19,29800.0,25.0567,25.0922,25.0211,25.03,29800.0
2009-09-22 15:45:00,28.19,28.2,28.14,28.15,20100.0,25.03,25.0389,24.9856,24.9945,20100.0
2009-09-22 15:50:00,28.15,28.18,28.14,28.14,27400.0,24.9945,25.0211,24.9856,24.9856,27400.0
2009-09-22 15:55:00,28.15,28.18,28.1,28.16,77500.0,24.9945,25.0211,24.9501,25.0034,77500.0
2009-09-23 09:30:00,28.3,28.3,27.91,28.2,7800.0,25.1277,25.1277,24.7814,25.0389,7800.0
2009-09-23 09:35:00,28.19,28.2,28.1,28.18,5600.0,25.03,25.0389,24.9501,25.0211,5600.0
2009-09-23 09:40:00,28.17,28.24,28.17,28.2,7300.0,25.0123,25.0744,25.0123,25.0389,7300.0
2009-09-23 09:45:00,28.19,28.22,28.17,28.18,4200.0,25.03,25.0567,25.0123,25.0211,4200.0
2009-09-23 09:50:00,28.2,28.25,28.2,28.25,2900.0,25.0389,25.0833,25.0389,25.0833,2900.0
2009-09-23 09:55:00,28.25,28.3,28.25,28.29,7400.0,25.0833,25.1277,25.0833,25.1188,7400.0
2009-09-23 10:00:00,28.28,28.39,28.28,28.37,15400.0,25.1099,25.2076,25.1099,25.1898,15400.0
2009-09-23 10:05:00,28.37,28.39,28.36,28.38,1000.0,25.1898,25.2076,25.181,25.1987,1000.0
2009-09-23 10:10:00,28.39,28.44,28.37,28.43,3200.0,25.2076,25.252,25.1898,25.2431,3200.0
2009-09-23 10:15:00,28.44,28.61,28.44,28.6,64800.0,25.252,25.4029,25.252,25.3941,64800.0
2009-09-23 10:20:00,28.59,28.59,28.57,28.57,3600.0,25.3852,25.3852,25.3674,25.3674,3600.0
2009-09-23 10:25:00,28.58,28.6,28.52,28.58,3200.0,25.3763,25.3941,25.323,25.3763,3200.0
2009-09-23 10:30:00,28.58,28.59,28.52,28.55,5800.0,25.3763,25.3852,25.323,25.3497,5800.0
2009-09-23 10:35:00,28.53,28.56,28.53,28.55,6100.0,25.3319,25.3585,25.3319,25.3497,6100.0
2009-09-23 10:40:00,28.55,28.67,28.55,28.66,5400.0,25.3497,25.4562,25.3497,25.4473,5400.0
2009-09-23 10:45:00,28.66,28.69,28.66,28.69,2400.0,25.4473,25.474,25.4473,25.474,2400.0
2009-09-23 10:50:00,28.7,28.75,28.69,28.73,10600.0,25.4828,25.5272,25.474,25.5095,10600.0
2009-09-23 10:55:00,28.7,28.83,28.7,28.81,3900.0,25.4828,25.5983,25.4828,25.5805,3900.0
2009-09-23 11:00:00,28.8,28.82,28.72,28.73,2700.0,25.5716,25.5894,25.5006,25.5095,2700.0
2009-09-23 11:05:00,28.74,28.8,28.74,28.75,5600.0,25.5184,25.5716,25.5184,25.5272,5600.0
2009-09-23 11:10:00,28.74,28.76,28.74,28.75,1000.0,25.5184,25.5361,25.5184,25.5272,1000.0
2009-09-23 11:15:00,28.76,28.9,28.76,28.9,9700.0,25.5361,25.6604,25.5361,25.6604,9700.0
2009-09-23 11:20:00,28.93,28.98,28.9,28.94,9300.0,25.6871,25.7315,25.6604,25.6959,9300.0
2009-09-23 11:25:00,28.94,29.05,28.94,29.02,10000.0,25.6959,25.7936,25.6959,25.767,10000.0
2009-09-23 11:30:00,29.02,29.04,29.02,29.03,3500.0,25.767,25.7847,25.767,25.7759,3500.0
2009-09-23 11:35:00,29.02,29.04,29.02,29.03,2200.0,25.767,25.7847,25.767,25.7759,2200.0
2009-09-23 11:40:00,29.03,29.15,29.02,29.15,184300.0,25.7759,25.8824,25.767,25.8824,184300.0
2009-09-23 11:45:00,29.15,29.25,29.15,29.19,46500.0,25.8824,25.9712,25.8824,25.9179,46500.0
2009-09-23 11:50:00,29.19,29.19,29.15,29.16,1900.0,25.9179,25.9179,25.8824,25.8913,1900.0
2009-09-23 11:55:00,29.15,29.15,29.13,29.15,1500.0,25.8824,25.8824,25.8646,25.8824,1500.0
2009-09-23 12:00:00,29.15,29.17,29.14,29.17,5600.0,25.8824,25.9002,25.8735,25.9002,5600.0
2009-09-23 12:05:00,29.16,29.17,29.1,29.14,7700.0,25.8913,25.9002,25.838,25.8735,7700.0
2009-09-23 12:10:00,29.12,29.15,29.05,29.06,7300.0,25.8558,25.8824,25.7936,25.8025,7300.0
2009-09-23 12:15:00,29.05,29.05,29.0,29.0,23200.0,25.7936,25.7936,25.7492,25.7492,23200.0
2009-09-23 12:20:00,29.0,29.02,28.97,29.0,5300.0,25.7492,25.767,25.7226,25.7492,5300.0
2009-09-23 12:25:00,28.99,29.03,28.99,29.03,2700.0,25.7403,25.7759,25.7403,25.7759,2700.0
2009-09-23 12:30:00,29.03,29.03,28.96,28.96,5100.0,25.7759,25.7759,25.7137,25.7137,5100.0
2009-09-23 12:35:00,28.93,28.93,28.84,28.85,8200.0,25.6871,25.6871,25.6072,25.616,8200.0
2009-09-23 12:40:00,28.89,28.93,28.89,28.93,2500.0,25.6516,25.6871,25.6516,25.6871,2500.0
2009-09-23 12:45:00,28.92,28.98,28.92,28.98,2000.0,25.6782,25.7315,25.6782,25.7315,2000.0
2009-09-23 12:50:00,28.97,28.98,28.9,28.9,4900.0,25.7226,25.7315,25.6604,25.6604,4900.0
2009-09-23 12:55:00,28.89,28.89,28.84,28.85,7200.0,25.6516,25.6516,25.6072,25.616,7200.0
2009-09-23 13:00:00,28.84,28.85,28.8,28.85,13700.0,25.6072,25.616,25.5716,25.616,13700.0
2009-09-23 13:05:00,28.87,28.92,28.87,28.92,1400.0,25.6338,25.6782,25.6338,25.6782,1400.0
2009-09-23 13:10:00,28.92,28.98,28.92,28.96,4800.0,25.6782,25.7315,25.6782,25.7137,4800.0
2009-09-23 13:15:00,28.96,28.96,28.93,28.95,2100.0,25.7137,25.7137,25.6871,25.7048,2100.0
2009-09-23 13:20:00,28.95,28.95,28.9,28.9,2400.0,25.7048,25.7048,25.6604,25.6604,2400.0
2009-09-23 13:25:00,28.88,28.92,28.87,28.9,2100.0,25.6427,25.6782,25.6338,25.6604,2100.0
2009-09-23 13:30:00,28.9,28.92,28.89,28.92,1400.0,25.6604,25.6782,25.6516,25.6782,1400.0
2009-09-23 13:35:00,28.92,29.01,28.91,29.01,4200.0,25.6782,25.7581,25.6693,25.7581,4200.0
2009-09-23 13:40:00,29.01,29.16,29.01,29.15,4200.0,25.7581,25.8913,25.7581,25.8824,4200.0
2009-09-23 13:45:00,29.15,29.15,29.15,29.15,300.0,25.8824,25.8824,25.8824,25.8824,300.0
2009-09-23 13:50:00,29.15,29.15,29.06,29.11,8000.0,25.8824,25.8824,25.8025,25.8469,8000.0
2009-09-23 13:55:00,29.12,29.16,29.1,29.13,8000.0,25.8558,25.8913,25.838,25.8646,8000.0
2009-09-23 14:00:00,29.12,29.15,29.08,29.11,16900.0,25.8558,25.8824,25.8203,25.8469,16900.0
2009-09-23 14:05:00,29.12,29.15,29.12,29.15,3600.0,25.8558,25.8824,25.8558,25.8824,3600.0
2009-09-23 14:10:00,29.15,29.15,29.09,29.15,10200.0,25.8824,25.8824,25.8291,25.8824,10200.0
2009-09-23 14:15:00,29.11,29.29,29.11,29.16,3500.0,25.8469,26.0067,25.8469,25.8913,3500.0
2009-09-23 14:20:00,29.19,29.19,29.07,29.13,10900.0,25.9179,25.9179,25.8114,25.8646,10900.0
2009-09-23 14:25:00,29.13,29.26,29.12,29.23,6000.0,25.8646,25.9801,25.8558,25.9534,6000.0
2009-09-23 14:30:00,29.22,29.25,29.18,29.19,5100.0,25.9446,25.9712,25.909,25.9179,5100.0
2009-09-23 14:35:00,29.2,29.2,29.17,29.17,1500.0,25.9268,25.9268,25.9002,25.9002,1500.0
2009-09-23 14:40:00,29.18,29.2,29.18,29.19,2200.0,25.909,25.9268,25.909,25.9179,2200.0
2009-09-23 14:45:00,29.18,29.18,29.11,29.15,15900.0,25.909,25.909,25.8469,25.8824,15900.0
2009-09-23 14:50:00,29.15,29.21,29.14,29.21,12200.0,25.8824,25.9357,25.8735,25.9357,12200.0
2009-09-23 14:55:00,29.2,29.2,29.1,29.19,29300.0,25.9268,25.9268,25.838,25.9179,29300.0
2009-09-23 15:00:00,29.2,29.2,29.11,29.17,16400.0,25.9268,25.9268,25.8469,25.9002,16400.0
2009-09-23 15:05:00,29.16,29.3,29.13,29.25,10600.0,25.8913,26.0156,25.8646,25.9712,10600.0
2009-09-23 15:10:00,29.24,29.24,29.14,29.19,12400.0,25.9623,25.9623,25.8735,25.9179,12400.0
2009-09-23 15:15:00,29.17,29.21,29.1,29.19,8500.0,25.9002,25.9357,25.838,25.9179,8500.0
2009-09-23 15:20:00,29.19,29.2,29.14,29.16,2400.0,25.9179,25.9268,25.8735,25.8913,2400.0
2009-09-23 15:25:00,29.16,29.2,29.13,29.2,10700.0,25.8913,25.9268,25.8646,25.9268,10700.0
2009-09-23 15:30:00,29.21,29.21,29.03,29.09,28600.0,25.9357,25.9357,25.7759,25.8291,28600.0
2009-09-23 15:35:00,29.08,29.08,28.98,29.03,4700.0,25.8203,25.8203,25.7315,25.7759,4700.0
2009-09-23 15:40:00,29.03,29.05,29.01,29.02,6500.0,25.7759,25.7936,25.7581,25.767,6500.0
2009-09-23 15:45:00,29.03,29.04,28.99,29.04,6700.0,25.7759,25.7847,25.7403,25.7847,6700.0
2009-09-23 15:50:00,29.05,29.07,28.98,29.03,10700.0,25.7936,25.8114,25.7315,25.7759,10700.0
2009-09-23 15:55:00,29.01,29.02,28.84,28.86,74000.0,25.7581,25.767,25.6072,25.6249,74000.0
2009-09-24 09:30:00,28.8,29.01,28.77,28.98,7600.0,25.5716,25.7581,25.545,25.7315,7600.0
2009-09-24 09:35:00,28.98,29.02,28.79,28.84,3200.0,25.7315,25.767,25.5628,25.6072,3200.0
2009-09-24 09:40:00,28.87,28.89,28.8,28.84,1800.0,25.6338,25.6516,25.5716,25.6072,1800.0
2009-09-24 09:45:00,28.78,28.87,28.77,28.77,1400.0,25.5539,25.6338,25.545,25.545,1400.0
2009-09-24 09:50:00,28.79,28.8,28.71,28.71,7200.0,25.5628,25.5716,25.4917,25.4917,7200.0
2009-09-24 09:55:00,28.69,28.9,28.6,28.88,12800.0,25.474,25.6604,25.3941,25.6427,12800.0
2009-09-24 10:00:00,28.88,28.92,28.68,28.68,45600.0,25.6427,25.6782,25.4651,25.4651,45600.0
2009-09-24 10:05:00,28.71,28.9,28.6,28.72,43000.0,25.4917,25.6604,25.3941,25.5006,43000.0
2009-09-24 10:10:00,28.7,28.9,28.68,28.71,34300.0,25.4828,25.6604,25.4651,25.4917,34300.0
2009-09-24 10:15:00,28.74,28.74,28.6,28.66,5600.0,25.5184,25.5184,25.3941,25.4473,5600.0
2009-09-24 10:20:00,28.67,28.69,28.61,28.64,5700.0,25.4562,25.474,25.4029,25.4296,5700.0
2009-09-24 10:25:00,28.66,28.85,28.65,28.71,12900.0,25.4473,25.616,25.4385,25.4917,12900.0
2009-09-24 10:30:00,28.72,28.72,28.52,28.67,10100.0,25.5006,25.5006,25.323,25.4562,10100.0
2009-09-24 10:35:00,28.69,28.7,28.53,28.67,37400.0,25.474,25.4828,25.3319,25.4562,37400.0
2009-09-24 10:40:00,28.68,28.7,28.61,28.65,14200.0,25.4651,25.4828,25.4029,25.4385,14200.0
2009-09-24 10:45:00,28.66,28.75,28.64,28.69,4000.0,25.4473,25.5272,25.4296,25.474,4000.0
2009-09-24 10:50:00,28.71,28.76,28.67,28.74,8500.0,25.4917,25.5361,25.4562,25.5184,8500.0
2009-09-24 10:55:00,28.74,28.77,28.7,28.74,3000.0,25.5184,25.545,25.4828,25.5184,3000.0
2009-09-24 11:00:00,28.71,28.71,28.61,28.65,3800.0,25.4917,25.4917,25.4029,25.4385,3800.0
2009-09-24 11:05:00,28.64,28.7,28.64,28.69,10600.0,25.4296,25.4828,25.4296,25.474,10600.0
2009-09-24 11:10:00,28.69,28.81,28.68,28.76,2000.0,25.474,25.5805,25.4651,25.5361,2000.0
2009-09-24 11:15:00,28.77,28.77,28.7,28.7,1200.0,25.545,25.545,25.4828,25.4828,1200.0
2009-09-24 11:20:00,28.69,28.69,28.61,28.61,3000.0,25.474,25.474,25.4029,25.4029,3000.0
2009-09-24 11:25:00,28.61,28.7,28.6,28.68,8500.0,25.4029,25.4828,25.3941,25.4651,8500.0
2009-09-24 11:30:00,28.69,28.71,28.65,28.69,6800.0,25.474,25.4917,25.4385,25.474,6800.0
2009-09-24 11:35:00,28.7,28.7,28.65,28.67,3100.0,25.4828,25.4828,25.4385,25.4562,3100.0
2009-09-24 11:40:00,28.66,28.71,28.66,28.7,8700.0,25.4473,25.4917,25.4473,25.4828,8700.0
2009-09-24 11:45:00,28.7,28.72,28.66,28.66,3000.0,25.4828,25.5006,25.4473,25.4473,3000.0
2009-09-24 11:50:00,28.66,28.7,28.65,28.66,18300.0,25.4473,25.4828,25.4385,25.4473,18300.0
2009-09-24 11:55:00,28.66,28.7,28.61,28.64,12800.0,25.4473,25.4828,25.4029,25.4296,12800.0
2009-09-24 12:00:00,28.64,28.65,28.61,28.65,4500.0,25.4296,25.4385,25.4029,25.4385,4500.0
2009-09-24 12:05:00,28.64,28.67,28.58,28.61,8500.0,25.4296,25.4562,25.3763,25.4029,8500.0
2009-09-24 12:10:00,28.6,28.65,28.59,28.62,12100.0,25.3941,25.4385,25.3852,25.4118,12100.0
2009-09-24 12:15:00,28.61,28.64,28.58,28.64,4200.0,25.4029,25.4296,25.3763,25.4296,4200.0
2009-09-24 12:20:00,28.65,28.67,28.63,28.65,9800.0,25.4385,25.4562,25.4207,25.4385,9800.0
2009-09-24 12:25:00,28.62,28.65,28.6,28.61,7000.0,25.4118,25.4385,25.3941,25.4029,7000.0
2009-09-24 12:30:00,28.63,28.65,28.6,28.63,10700.0,25.4207,25.4385,25.3941,25.4207,10700.0
2009-09-24 12:35:00,28.62,28.64,28.61,28.61,7000.0,25.4118,25.4296,25.4029,25.4029,7000.0
2009-09-24 12:40:00,28.62,28.65,28.62,28.65,6800.0,25.4118,25.4385,25.4118,25.4385,6800.0
2009-09-24 12:45:00,28.62,28.7,28.62,28.7,5000.0,25.4118,25.4828,25.4118,25.4828,5000.0
2009-09-24 12:50:00,28.71,28.89,28.71,28.81,7500.0,25.4917,25.6516,25.4917,25.5805,7500.0
2009-09-24 12:55:00,28.82,28.82,28.71,28.72,1300.0,25.5894,25.5894,25.4917,25.5006,1300.0
2009-09-24 13:00:00,28.73,28.77,28.73,28.77,500.0,25.5095,25.545,25.5095,25.545,500.0
2009-09-24 13:05:00,28.75,28.75,28.69,28.69,2500.0,25.5272,25.5272,25.474,25.474,2500.0
2009-09-24 13:10:00,28.69,28.71,28.69,28.69,2100.0,25.474,25.4917,25.474,25.474,2100.0
2009-09-24 13:15:00,28.68,28.68,28.56,28.57,10900.0,25.4651,25.4651,25.3585,25.3674,10900.0
2009-09-24 13:20:00,28.57,28.62,28.56,28.62,12200.0,25.3674,25.4118,25.3585,25.4118,12200.0
2009-09-24 13:25:00,28.58,28.61,28.58,28.6,1800.0,25.3763,25.4029,25.3763,25.3941,1800.0
2009-09-24 13:30:00,28.6,28.6,28.57,28.6,1000.0,25.3941,25.3941,25.3674,25.3941,1000.0
2009-09-24 13:35:00,28.59,28.6,28.57,28.6,5200.0,25.3852,25.3941,25.3674,25.3941,5200.0
2009-09-24 13:40:00,28.59,28.62,28.57,28.57,6600.0,25.3852,25.4118,25.3674,25.3674,6600.0
2009-09-24 13:45:00,28.59,28.6,28.58,28.6,2500.0,25.3852,25.3941,25.3763,25.3941,2500.0
2009-09-24 13:50:00,28.61,28.61,28.57,28.59,1800.0,25.4029,25.4029,25.3674,25.3852,1800.0
2009-09-24 13:55:00,28.59,28.61,28.58,28.61,4800.0,25.3852,25.4029,25.3763,25.4029,4800.0
2009-09-24 14:00:00,28.59,28.66,28.58,28.65,6900.0,25.3852,25.4473,25.3763,25.4385,6900.0
2009-09-24 14:05:00,28.65,28.65,28.63,28.64,1000.0,25.4385,25.4385,25.4207,25.4296,1000.0
2009-09-24 14:10:00,28.61,28.65,28.61,28.63,3100.0,25.4029,25.4385,25.4029,25.4207,3100.0
2009-09-24 14:15:00,28.63,28.65,28.62,28.65,6500.0,25.4207,25.4385,25.4118,25.4385,6500.0
2009-09-24 14:20:00,28.65,28.65,28.62,28.64,3600.0,25.4385,25.4385,25.4118,25.4296,3600.0
2009-09-24 14:25:00,28.65,28.65,28.63,28.65,2000.0,25.4385,25.4385,25.4207,25.4385,2000.0
2009-09-24 14:30:00,28.64,28.68,28.64,28.67,3800.0,25.4296,25.4651,25.4296,25.4562,3800.0
2009-09-24 14:35:00,28.69,28.71,28.67,28.7,2700.0,25.474,25.4917,25.4562,25.4828,2700.0
2009-09-24 14:40:00,28.7,28.71,28.64,28.67,6100.0,25.4828,25.4917,25.4296,25.4562,6100.0
2009-09-24 14:45:00,28.68,28.71,28.67,28.69,3600.0,25.4651,25.4917,25.4562,25.474,3600.0
2009-09-24 14:50:00,28.7,28.76,28.69,28.76,2400.0,25.4828,25.5361,25.474,25.5361,2400.0
2009-09-24 14:55:00,28.72,28.8,28.72,28.75,1900.0,25.5006,25.5716,25.5006,25.5272,1900.0
2009-09-24 15:00:00,28.75,28.77,28.74,28.75,8800.0,25.5272,25.545,25.5184,25.5272,8800.0
2009-09-24 15:05:00,28.75,28.75,28.74,28.75,4000.0,25.5272,25.5272,25.5184,25.5272,4000.0
2009-09-24 15:10:00,28.76,28.86,28.74,28.86,14300.0,25.5361,25.6249,25.5184,25.6249,14300.0
2009-09-24 15:15:00,28.84,28.91,28.84,28.91,9400.0,25.6072,25.6693,25.6072,25.6693,9400.0
2009-09-24 15:20:00,28.9,28.93,28.85,28.85,10100.0,25.6604,25.6871,25.616,25.616,10100.0
2009-09-24 15:25:00,28.84,28.86,28.8,28.8,8000.0,25.6072,25.6249,25.5716,25.5716,8000.0
2009-09-24 15:30:00,28.81,28.87,28.8,28.84,9700.0,25.5805,25.6338,25.5716,25.6072,9700.0
2009-09-24 15:35:00,28.85,28.87,28.8,28.8,9900.0,25.616,25.6338,25.5716,25.5716,9900.0
2009-09-24 15:40:00,28.79,28.85,28.73,28.76,21400.0,25.5628,25.616,25.5095,25.5361,21400.0
2009-09-24 15:45:00,28.77,28.85,28.75,28.8,26000.0,25.545,25.616,25.5272,25.5716,26000.0
2009-09-24 15:50:00,28.8,28.85,28.77,28.82,12600.0,25.5716,25.616,25.545,25.5894,12600.0
2009-09-24 15:55:00,28.8,28.84,28.73,28.77,46700.0,25.5716,25.6072,25.5095,25.545,46700.0
2009-09-25 09:30:00,28.45,28.55,27.91,28.16,5900.0,25.2609,25.3497,24.7814,25.0034,5900.0
2009-09-25 09:35:00,28.16,28.26,28.14,28.17,4300.0,25.0034,25.0922,24.9856,25.0123,4300.0
2009-09-25 09:40:00,28.17,28.34,28.14,28.34,5400.0,25.0123,25.1632,24.9856,25.1632,5400.0
2009-09-25 09:45:00,28.35,28.43,28.22,28.22,3800.0,25.1721,25.2431,25.0567,25.0567,3800.0
2009-09-25 09:50:00,28.23,28.23,28.07,28.09,8000.0,25.0655,25.0655,24.9235,24.9412,8000.0
2009-09-25 09:55:00,28.08,28.29,28.08,28.27,39200.0,24.9323,25.1188,24.9323,25.101,39200.0
2009-09-25 10:00:00,28.27,28.27,28.1,28.19,6700.0,25.101,25.101,24.9501,25.03,6700.0
2009-09-25 10:05:00,28.2,28.29,28.13,28.29,3400.0,25.0389,25.1188,24.9767,25.1188,3400.0
2009-09-25 10:10:00,28.28,28.43,28.26,28.34,3700.0,25.1099,25.2431,25.0922,25.1632,3700.0
2009-09-25 10:15:00,28.4,28.57,28.4,28.42,9700.0,25.2165,25.3674,25.2165,25.2342,9700.0
2009-09-25 10:20:00,28.4,28.43,28.38,28.38,1400.0,25.2165,25.2431,25.1987,25.1987,1400.0
2009-09-25 10:25:00,28.34,28.34,28.27,28.27,2100.0,25.1632,25.1632,25.101,25.101,2100.0
2009-09-25 10:30:00,28.33,28.34,28.29,28.32,700.0,25.1543,25.1632,25.1188,25.1454,700.0
2009-09-25 10:35:00,28.31,28.31,28.21,28.21,1300.0,25.1366,25.1366,25.0478,25.0478,1300.0
2009-09-25 10:40:00,28.19,28.28,28.19,28.25,6000.0,25.03,25.1099,25.03,25.0833,6000.0
2009-09-25 10:45:00,28.26,28.38,28.26,28.34,8500.0,25.0922,25.1987,25.0922,25.1632,8500.0
2009-09-25 10:50:00,28.34,28.34,28.19,28.19,2100.0,25.1632,25.1632,25.03,25.03,2100.0
2009-09-25 10:55:00,28.21,28.27,28.2,28.24,1500.0,25.0478,25.101,25.0389,25.0744,1500.0
2009-09-25 11:00:00,28.24,28.24,28.22,28.23,700.0,25.0744,25.0744,25.0567,25.0655,700.0
2009-09-25 11:05:00,28.23,28.3,28.21,28.25,2100.0,25.0655,25.1277,25.0478,25.0833,2100.0
2009-09-25 11:10:00,28.23,28.25,28.23,28.23,1800.0,25.0655,25.0833,25.0655,25.0655,1800.0
2009-09-25 11:15:00,28.23,28.3,28.23,28.3,1000.0,25.0655,25.1277,25.0655,25.1277,1000.0
2009-09-25 11:20:00,28.34,28.35,28.29,28.29,1800.0,25.1632,25.1721,25.1188,25.1188,1800.0
2009-09-25 11:25:00,28.24,28.24,28.21,28.21,3000.0,25.0744,25.0744,25.0478,25.0478,3000.0
2009-09-25 11:30:00,28.19,28.19,28.18,28.18,1900.0,25.03,25.03,25.0211,25.0211,1900.0
2009-09-25 11:35:00,28.18,28.19,28.14,28.14,1500.0,25.0211,25.03,24.9856,24.9856,1500.0
2009-09-25 11:40:00,28.12,28.12,28.09,28.11,4000.0,24.9679,24.9679,24.9412,24.959,4000.0
2009-09-25 11:45:00,28.11,28.11,28.1,28.11,1100.0,24.959,24.959,24.9501,24.959,1100.0
2009-09-25 11:50:00,28.12,28.12,28.11,28.12,2600.0,24.9679,24.9679,24.959,24.9679,2600.0
2009-09-25 11:55:00,28.11,28.13,28.09,28.11,5000.0,24.959,24.9767,24.9412,24.959,5000.0
2009-09-25 12:00:00,28.1,28.18,28.1,28.16,3000.0,24.9501,25.0211,24.9501,25.0034,3000.0
2009-09-25 12:05:00,28.15,28.15,28.13,28.13,800.0,24.9945,24.9945,24.9767,24.9767,800.0
2009-09-25 12:10:00,28.13,28.14,28.1,28.11,2100.0,24.9767,24.9856,24.9501,24.959,2100.0
2009-09-25 12:15:00,28.11,28.12,28.09,28.12,6100.0,24.959,24.9679,24.9412,24.9679,6100.0
2009-09-25 12:20:00,28.12,28.27,28.12,28.24,3800.0,24.9679,25.101,24.9679,25.0744,3800.0
2009-09-25 12:25:00,28.26,28.29,28.24,28.29,2000.0,25.0922,25.1188,25.0744,25.1188,2000.0
2009-09-25 12:30:00,28.29,28.33,28.29,28.31,2300.0,25.1188,25.1543,25.1188,25.1366,2300.0
2009-09-25 12:35:00,28.31,28.32,28.29,28.29,2100.0,25.1366,25.1454,25.1188,25.1188,2100.0
2009-09-25 12:40:00,28.29,28.29,28.16,28.16,2700.0,25.1188,25.1188,25.0034,25.0034,2700.0
2009-09-25 12:45:00,28.16,28.16,28.14,28.15,1100.0,25.0034,25.0034,24.9856,24.9945,1100.0
2009-09-25 12:50:00,28.15,28.15,28.14,28.15,800.0,24.9945,24.9945,24.9856,24.9945,800.0
2009-09-25 12:55:00,28.14,28.15,28.14,28.14,2400.0,24.9856,24.9945,24.9856,24.9856,2400.0
2009-09-25 13:00:00,28.13,28.13,28.11,28.11,4100.0,24.9767,24.9767,24.959,24.959,4100.0
2009-09-25 13:05:00,28.11,28.11,28.11,28.11,1900.0,24.959,24.959,24.959,24.959,1900.0
2009-09-25 13:10:00,28.11,28.19,28.11,28.19,2400.0,24.959,25.03,24.959,25.03,2400.0
2009-09-25 13:15:00,28.2,28.2,28.19,28.19,800.0,25.0389,25.0389,25.03,25.03,800.0
2009-09-25 13:20:00,28.2,28.2,28.18,28.19,3400.0,25.0389,25.0389,25.0211,25.03,3400.0
2009-09-25 13:25:00,28.16,28.3,28.15,28.3,11500.0,25.0034,25.1277,24.9945,25.1277,11500.0
2009-09-25 13:30:00,28.28,28.28,28.25,28.26,3000.0,25.1099,25.1099,25.0833,25.0922,3000.0
2009-09-25 13:35:00,28.27,28.27,28.26,28.26,1400.0,25.101,25.101,25.0922,25.0922,1400.0
2009-09-25 13:40:00,28.28,28.28,28.25,28.25,1200.0,25.1099,25.1099,25.0833,25.0833,1200.0
2009-09-25 13:45:00,28.26,28.3,28.26,28.3,2200.0,25.0922,25.1277,25.0922,25.1277,2200.0
2009-09-25 13:50:00,28.3,28.33,28.3,28.33,2000.0,25.1277,25.1543,25.1277,25.1543,2000.0
2009-09-25 13:55:00,28.32,28.36,28.32,28.36,2600.0,25.1454,25.181,25.1454,25.181,2600.0
2009-09-25 14:00:00,28.36,28.43,28.34,28.34,2500.0,25.181,25.2431,25.1632,25.1632,2500.0
2009-09-25 14:05:00,28.33,28.33,28.3,28.3,2400.0,25.1543,25.1543,25.1277,25.1277,2400.0
2009-09-25 14:10:00,28.3,28.31,28.3,28.3,3200.0,25.1277,25.1366,25.1277,25.1277,3200.0
2009-09-25 14:15:00,28.3,28.3,28.3,28.3,3500.0,25.1277,25.1277,25.1277,25.1277,3500.0
2009-09-25 14:20:00,28.31,28.31,28.3,28.3,4300.0,25.1366,25.1366,25.1277,25.1277,4300.0
2009-09-25 14:25:00,28.3,28.3,28.16,28.16,8000.0,25.1277,25.1277,25.0034,25.0034,8000.0
2009-09-25 14:30:00,28.17,28.21,28.16,28.2,4800.0,25.0123,25.0478,25.0034,25.0389,4800.0
2009-09-25 14:35:00,28.2,28.2,28.16,28.19,2000.0,25.0389,25.0389,25.0034,25.03,2000.0
2009-09-25 14:40:00,28.19,28.22,28.19,28.19,1500.0,25.03,25.0567,25.03,25.03,1500.0
2009-09-25 14:45:00,28.21,28.24,28.2,28.23,1900.0,25.0478,25.0744,25.0389,25.0655,1900.0
2009-09-25 14:50:00,28.23,28.33,28.23,28.33,17700.0,25.0655,25.1543,25.0655,25.1543,17700.0
2009-09-25 14:55:00,28.34,28.34,28.31,28.31,1300.0,25.1632,25.1632,25.1366,25.1366,1300.0
2009-09-25 15:00:00,28.31,28.31,28.25,28.27,3400.0,25.1366,25.1366,25.0833,25.101,3400.0
2009-09-25 15:05:00,28.29,28.31,28.27,28.28,900.0,25.1188,25.1366,25.101,25.1099,900.0
2009-09-25 15:10:00,28.28,28.28,28.23,28.24,2500.0,25.1099,25.1099,25.0655,25.0744,2500.0
2009-09-25 15:15:00,28.23,28.23,28.18,28.21,9200.0,25.0655,25.0655,25.0211,25.0478,9200.0
2009-09-25 15:20:00,28.25,28.27,28.21,28.21,15100.0,25.0833,25.101,25.0478,25.0478,15100.0
2009-09-25 15:25:00,28.21,28.26,28.18,28.25,19500.0,25.0478,25.0922,25.0211,25.0833,19500.0
2009-09-25 15:30:00,28.25,28.26,28.2,28.21,3900.0,25.0833,25.0922,25.0389,25.0478,3900.0
2009-09-25 15:35:00,28.21,28.27,28.2,28.25,26800.0,25.0478,25.101,25.0389,25.0833,26800.0
2009-09-25 15:40:00,28.24,28.24,28.2,28.2,9400.0,25.0744,25.0744,25.0389,25.0389,9400.0
2009-09-25 15:45:00,28.2,28.24,28.15,28.24,18900.0,25.0389,25.0744,24.9945,25.0744,18900.0
2009-09-25 15:50:00,28.24,28.26,28.21,28.23,31500.0,25.0744,25.0922,25.0478,25.0655,31500.0
2009-09-25 15:55:00,28.24,28.27,28.19,28.21,85600.0,25.0744,25.101,25.03,25.0478,85600.0
2009-09-28 09:30:00,28.52,28.52,28.23,28.28,3700.0,25.323,25.323,25.0655,25.1099,3700.0
2009-09-28 09:35:00,28.44,28.6,28.44,28.57,3300.0,25.252,25.3941,25.252,25.3674,3300.0
2009-09-28 09:40:00,28.59,28.72,28.59,28.72,1200.0,25.3852,25.5006,25.3852,25.5006,1200.0
2009-09-28 09:45:00,28.76,28.81,28.67,28.67,1400.0,25.5361,25.5805,25.4562,25.4562,1400.0
2009-09-28 09:50:00,28.68,28.71,28.63,28.71,1700.0,25.4651,25.4917,25.4207,25.4917,1700.0
2009-09-28 09:55:00,28.72,28.72,28.58,28.61,1800.0,25.5006,25.5006,25.3763,25.4029,1800.0
2009-09-28 10:00:00,28.65,28.73,28.62,28.66,2500.0,25.4385,25.5095,25.4118,25.4473,2500.0
2009-09-28 10:05:00,28.67,28.67,28.59,28.65,2200.0,25.4562,25.4562,25.3852,25.4385,2200.0
2009-09-28 10:10:00,28.65,28.68,28.53,28.59,2800.0,25.4385,25.4651,25.3319,25.3852,2800.0
2009-09-28 10:15:00,28.59,28.59,28.53,28.53,1300.0,25.3852,25.3852,25.3319,25.3319,1300.0
2009-09-28 10:20:00,28.56,28.57,28.56,28.57,400.0,25.3585,25.3674,25.3585,25.3674,400.0
2009-09-28 10:25:00,28.59,28.65,28.59,28.65,1000.0,25.3852,25.4385,25.3852,25.4385,1000.0
2009-09-28 10:30:00,28.69,28.71,28.6,28.68,2400.0,25.474,25.4917,25.3941,25.4651,2400.0
2009-09-28 10:35:00,28.72,28.79,28.68,28.73,3400.0,25.5006,25.5628,25.4651,25.5095,3400.0
2009-09-28 10:40:00,28.73,28.78,28.71,28.74,2700.0,25.5095,25.5539,25.4917,25.5184,2700.0
2009-09-28 10:45:00,28.79,28.79,28.77,28.79,900.0,25.5628,25.5628,25.545,25.5628,900.0
2009-09-28 10:50:00,28.79,28.84,28.79,28.8,1200.0,25.5628,25.6072,25.5628,25.5716,1200.0
2009-09-28 10:55:00,28.84,28.85,28.81,28.85,1500.0,25.6072,25.616,25.5805,25.616,1500.0
2009-09-28 11:00:00,28.88,28.95,28.88,28.93,700.0,25.6427,25.7048,25.6427,25.6871,700.0
2009-09-28 11:05:00,28.92,29.1,28.92,29.07,5500.0,25.6782,25.838,25.6782,25.8114,5500.0
2009-09-28 11:10:00,29.08,29.12,29.04,29.1,4200.0,25.8203,25.8558,25.7847,25.838,4200.0
2009-09-28 11:15:00,29.13,29.16,29.12,29.15,3000.0,25.8646,25.8913,25.8558,25.8824,3000.0
2009-09-28 11:20:00,29.19,29.23,29.19,29.22,2900.0,25.9179,25.9534,25.9179,25.9446,2900.0
2009-09-28 11:25:00,29.24,29.39,29.24,29.29,8900.0,25.9623,26.0955,25.9623,26.0067,8900.0
2009-09-28 11:30:00,29.25,29.27,29.18,29.18,2400.0,25.9712,25.989,25.909,25.909,2400.0
2009-09-28 11:35:00,29.19,29.22,29.15,29.19,6100.0,25.9179,25.9446,25.8824,25.9179,6100.0
2009-09-28 11:40:00,29.21,29.24,29.21,29.24,300.0,25.9357,25.9623,25.9357,25.9623,300.0
2009-09-28 11:45:00,29.23,29.32,29.23,29.23,3000.0,25.9534,26.0333,25.9534,25.9534,3000.0
2009-09-28 11:50:00,29.21,29.26,29.21,29.26,3100.0,25.9357,25.9801,25.9357,25.9801,3100.0
2009-09-28 11:55:00,29.23,29.24,29.21,29.23,1100.0,25.9534,25.9623,25.9357,25.9534,1100.0
2009-09-28 12:00:00,29.26,29.26,29.2,29.2,1100.0,25.9801,25.9801,25.9268,25.9268,1100.0
2009-09-28 12:05:00,29.24,29.24,29.22,29.22,2300.0,25.9623,25.9623,25.9446,25.9446,2300.0
2009-09-28 12:10:00,29.22,29.22,29.22,29.22,100.0,25.9446,25.9446,25.9446,25.9446,100.0
2009-09-28 12:15:00,29.22,29.22,29.21,29.21,800.0,25.9446,25.9446,25.9357,25.9357,800.0
2009-09-28 12:20:00,29.21,29.21,29.18,29.18,1100.0,25.9357,25.9357,25.909,25.909,1100.0
2009-09-28 12:25:00,29.18,29.19,29.18,29.19,500.0,25.909,25.9179,25.909,25.9179,500.0
2009-09-28 12:30:00,29.15,29.15,29.14,29.15,1100.0,25.8824,25.8824,25.8735,25.8824,1100.0
2009-09-28 12:35:00,29.16,29.19,29.16,29.19,1100.0,25.8913,25.9179,25.8913,25.9179,1100.0
2009-09-28 12:40:00,29.15,29.16,29.14,29.16,2600.0,25.8824,25.8913,25.8735,25.8913,2600.0
2009-09-28 12:45:00,29.16,29.24,29.14,29.24,5500.0,25.8913,25.9623,25.8735,25.9623,5500.0
2009-09-28 12:50:00,29.27,29.27,29.22,29.24,900.0,25.989,25.989,25.9446,25.9623,900.0
2009-09-28 12:55:00,29.24,29.25,29.21,29.23,3000.0,25.9623,25.9712,25.9357,25.9534,3000.0
2009-09-28 13:00:00,29.23,29.27,29.22,29.26,1600.0,25.9534,25.989,25.9446,25.9801,1600.0
2009-09-28 13:05:00,29.25,29.25,29.2,29.24,2600.0,25.9712,25.9712,25.9268,25.9623,2600.0
2009-09-28 13:10:00,29.24,29.26,29.24,29.24,1300.0,25.9623,25.9801,25.9623,25.9623,1300.0
2009-09-28 13:15:00,29.24,29.24,29.24,29.24,0.0,25.9623,25.9623,25.9623,25.9623,0.0
2009-09-28 13:20:00,29.22,29.22,29.21,29.21,1700.0,25.9446,25.9446,25.9357,25.9357,1700.0
2009-09-28 13:25:00,29.23,29.23,29.21,29.21,200.0,25.9534,25.9534,25.9357,25.9357,200.0
2009-09-28 13:30:00,29.21,29.23,29.21,29.22,1000.0,25.9357,25.9534,25.9357,25.9446,1000.0
2009-09-28 13:35:00,29.22,29.23,29.21,29.23,600.0,25.9446,25.9534,25.9357,25.9534,600.0
2009-09-28 13:40:00,29.22,29.27,29.21,29.26,5000.0,25.9446,25.989,25.9357,25.9801,5000.0
2009-09-28 13:45:00,29.26,29.27,29.25,29.25,900.0,25.9801,25.989,25.9712,25.9712,900.0
2009-09-28 13:50:00,29.26,29.27,29.25,29.26,1600.0,25.9801,25.989,25.9712,25.9801,1600.0
2009-09-28 13:55:00,29.25,29.27,29.25,29.27,1100.0,25.9712,25.989,25.9712,25.989,1100.0
2009-09-28 14:00:00,29.27,29.29,29.26,29.28,1100.0,25.989,26.0067,25.9801,25.9978,1100.0
2009-09-28 14:05:00,29.28,29.29,29.27,29.28,1600.0,25.9978,26.0067,25.989,25.9978,1600.0
2009-09-28 14:10:00,29.28,29.3,29.26,29.3,2300.0,25.9978,26.0156,25.9801,26.0156,2300.0
2009-09-28 14:15:00,29.31,29.33,29.31,29.33,1600.0,26.0245,26.0422,26.0245,26.0422,1600.0
2009-09-28 14:20:00,29.32,29.38,29.32,29.37,3000.0,26.0333,26.0866,26.0333,26.0777,3000.0
2009-09-28 14:25:00,29.36,29.37,29.36,29.36,500.0,26.0689,26.0777,26.0689,26.0689,500.0
2009-09-28 14:30:00,29.36,29.36,29.33,29.34,2400.0,26.0689,26.0689,26.0422,26.0511,2400.0
2009-09-28 14:35:00,29.34,29.34,29.33,29.33,800.0,26.0511,26.0511,26.0422,26.0422,800.0
2009-09-28 14:40:00,29.33,29.34,29.33,29.33,1600.0,26.0422,26.0511,26.0422,26.0422,1600.0
2009-09-28 14:45:00,29.33,29.34,29.33,29.34,1400.0,26.0422,26.0511,26.0422,26.0511,1400.0
2009-09-28 14:50:00,29.34,29.34,29.33,29.34,1700.0,26.0511,26.0511,26.0422,26.0511,1700.0
2009-09-28 14:55:00,29.33,29.34,29.33,29.34,2500.0,26.0422,26.0511,26.0422,26.0511,2500.0
2009-09-28 15:00:00,29.33,29.33,29.28,29.28,3200.0,26.0422,26.0422,25.9978,25.9978,3200.0
2009-09-28 15:05:00,29.27,29.28,29.27,29.27,2100.0,25.989,25.9978,25.989,25.989,2100.0
2009-09-28 15:10:00,29.27,29.28,29.27,29.27,2800.0,25.989,25.9978,25.989,25.989,2800.0
2009-09-28 15:15:00,29.28,29.28,29.27,29.28,2200.0,25.9978,25.9978,25.989,25.9978,2200.0
2009-09-28 15:20:00,29.28,29.32,29.27,29.31,4900.0,25.9978,26.0333,25.989,26.0245,4900.0
2009-09-28 15:25:00,29.3,29.32,29.3,29.31,4800.0,26.0156,26.0333,26.0156,26.0245,4800.0
2009-09-28 15:30:00,29.3,29.31,29.3,29.3,5000.0,26.0156,26.0245,26.0156,26.0156,5000.0
2009-09-28 15:35:00,29.31,29.31,29.3,29.31,3400.0,26.0245,26.0245,26.0156,26.0245,3400.0
2009-09-28 15:40:00,29.31,29.33,29.29,29.32,16200.0,26.0245,26.0422,26.0067,26.0333,16200.0
2009-09-28 15:45:00,29.33,29.37,29.32,29.37,10600.0,26.0422,26.0777,26.0333,26.0777,10600.0
2009-09-28 15:50:00,29.37,29.55,29.36,29.55,20700.0,26.0777,26.2376,26.0689,26.2376,20700.0
2009-09-28 15:55:00,29.54,29.68,29.54,29.62,57100.0,26.2287,26.353,26.2287,26.2997,57100.0
2009-09-29 09:30:00,29.86,30.01,29.81,30.01,9100.0,26.5128,26.646,26.4684,26.646,9100.0
2009-09-29 09:35:00,29.97,30.01,29.95,30.01,2500.0,26.6105,26.646,26.5927,26.646,2500.0
2009-09-29 09:40:00,30.07,30.24,30.07,30.13,4600.0,26.6993,26.8502,26.6993,26.7526,4600.0
2009-09-29 09:45:00,30.08,30.11,30.02,30.02,1900.0,26.7082,26.7348,26.6549,26.6549,1900.0
2009-09-29 09:50:00,30.0,30.05,29.9,29.9,3800.0,26.6371,26.6815,26.5483,26.5483,3800.0
2009-09-29 09:55:00,29.91,30.03,29.9,30.03,5200.0,26.5572,26.6638,26.5483,26.6638,5200.0
2009-09-29 10:00:00,30.0,30.0,29.75,29.84,14200.0,26.6371,26.6371,26.4151,26.4951,14200.0
2009-09-29 10:05:00,29.84,29.88,29.84,29.88,2900.0,26.4951,26.5306,26.4951,26.5306,2900.0
2009-09-29 10:10:00,29.89,30.0,29.87,29.99,7900.0,26.5395,26.6371,26.5217,26.6282,7900.0
2009-09-29 10:15:00,30.01,30.15,30.0,30.05,3100.0,26.646,26.7703,26.6371,26.6815,3100.0
2009-09-29 10:20:00,30.03,30.05,30.02,30.03,1400.0,26.6638,26.6815,26.6549,26.6638,1400.0
2009-09-29 10:25:00,30.02,30.06,30.0,30.06,3700.0,26.6549,26.6904,26.6371,26.6904,3700.0
2009-09-29 10:30:00,30.02,30.02,30.0,30.0,5200.0,26.6549,26.6549,26.6371,26.6371,5200.0
2009-09-29 10:35:00,30.0,30.02,30.0,30.02,6100.0,26.6371,26.6549,26.6371,26.6549,6100.0
2009-09-29 10:40:00,30.0,30.02,30.0,30.0,3600.0,26.6371,26.6549,26.6371,26.6371,3600.0
2009-09-29 10:45:00,30.0,30.11,30.0,30.11,7900.0,26.6371,26.7348,26.6371,26.7348,7900.0
2009-09-29 10:50:00,30.08,30.1,30.0,30.03,6000.0,26.7082,26.7259,26.6371,26.6638,6000.0
2009-09-29 10:55:00,30.0,30.03,30.0,30.0,6000.0,26.6371,26.6638,26.6371,26.6371,6000.0
2009-09-29 11:00:00,30.02,30.02,30.0,30.01,5500.0,26.6549,26.6549,26.6371,26.646,5500.0
2009-09-29 11:05:00,30.02,30.04,30.01,30.04,2200.0,26.6549,26.6726,26.646,26.6726,2200.0
2009-09-29 11:10:00,30.05,30.05,30.0,30.0,3500.0,26.6815,26.6815,26.6371,26.6371,3500.0
2009-09-29 11:15:00,30.02,30.02,29.9,29.9,7300.0,26.6549,26.6549,26.5483,26.5483,7300.0
2009-09-29 11:20:00,29.9,30.0,29.84,30.0,5800.0,26.5483,26.6371,26.4951,26.6371,5800.0
2009-09-29 11:25:00,30.0,30.12,30.0,30.1,4700.0,26.6371,26.7437,26.6371,26.7259,4700.0
2009-09-29 11:30:00,30.09,30.09,30.08,30.09,1000.0,26.717,26.717,26.7082,26.717,1000.0
2009-09-29 11:35:00,30.06,30.08,30.01,30.01,1800.0,26.6904,26.7082,26.646,26.646,1800.0
2009-09-29 11:40:00,30.0,30.0,29.98,29.99,3300.0,26.6371,26.6371,26.6194,26.6282,3300.0
2009-09-29 11:45:00,29.99,30.02,29.97,30.01,3800.0,26.6282,26.6549,26.6105,26.646,3800.0
2009-09-29 11:50:00,30.03,30.03,30.0,30.0,1100.0,26.6638,26.6638,26.6371,26.6371,1100.0
2009-09-29 11:55:00,30.0,30.01,30.0,30.01,300.0,26.6371,26.646,26.6371,26.646,300.0
2009-09-29 12:00:00,30.01,30.02,30.01,30.01,700.0,26.646,26.6549,26.646,26.646,700.0
2009-09-29 12:05:00,30.02,30.02,30.02,30.02,100.0,26.6549,26.6549,26.6549,26.6549,100.0
2009-09-29 12:10:00,30.01,30.02,30.0,30.02,1400.0,26.646,26.6549,26.6371,26.6549,1400.0
2009-09-29 12:15:00,30.02,30.03,30.0,30.0,1500.0,26.6549,26.6638,26.6371,26.6371,1500.0
2009-09-29 12:20:00,30.01,30.01,29.99,30.0,1900.0,26.646,26.646,26.6282,26.6371,1900.0
2009-09-29 12:25:00,29.99,30.0,29.98,29.98,3900.0,26.6282,26.6371,26.6194,26.6194,3900.0
2009-09-29 12:30:00,29.99,30.05,29.98,30.03,45100.0,26.6282,26.6815,26.6194,26.6638,45100.0
2009-09-29 12:35:00,30.03,30.03,30.02,30.02,1700.0,26.6638,26.6638,26.6549,26.6549,1700.0
2009-09-29 12:40:00,30.02,30.02,30.0,30.0,900.0,26.6549,26.6549,26.6371,26.6371,900.0
2009-09-29 12:45:00,30.0,30.02,30.0,30.01,400.0,26.6371,26.6549,26.6371,26.646,400.0
2009-09-29 12:50:00,30.01,30.04,30.01,30.04,2900.0,26.646,26.6726,26.646,26.6726,2900.0
2009-09-29 12:55:00,30.04,30.04,30.01,30.01,900.0,26.6726,26.6726,26.646,26.646,900.0
2009-09-29 13:00:00,30.02,30.11,30.02,30.11,2500.0,26.6549,26.7348,26.6549,26.7348,2500.0
2009-09-29 13:05:00,30.11,30.11,30.09,30.09,1100.0,26.7348,26.7348,26.717,26.717,1100.0
2009-09-29 13:10:00,30.1,30.1,30.09,30.09,300.0,26.7259,26.7259,26.717,26.717,300.0
2009-09-29 13:15:00,30.09,30.1,30.05,30.05,1000.0,26.717,26.7259,26.6815,26.6815,1000.0
2009-09-29 13:20:00,30.06,30.06,30.03,30.04,500.0,26.6904,26.6904,26.6638,26.6726,500.0
2009-09-29 13:25:00,30.05,30.05,30.01,30.01,300.0,26.6815,26.6815,26.646,26.646,300.0
2009-09-29 13:30:00,30.02,30.02,30.01,30.02,300.0,26.6549,26.6549,26.646,26.6549,300.0
2009-09-29 13:35:00,30.01,30.03,30.01,30.02,1700.0,26.646,26.6638,26.646,26.6549,1700.0
2009-09-29 13:40:00,30.03,30.04,30.03,30.04,1400.0,26.6638,26.6726,26.6638,26.6726,1400.0
2009-09-29 13:45:00,30.04,30.04,30.04,30.04,500.0,26.6726,26.6726,26.6726,26.6726,500.0
2009-09-29 13:50:00,30.04,30.05,30.04,30.05,1000.0,26.6726,26.6815,26.6726,26.6815,1000.0
2009-09-29 13:55:00,30.04,30.21,30.04,30.19,12100.0,26.6726,26.8236,26.6726,26.8058,12100.0
2009-09-29 14:00:00,30.22,30.31,30.21,30.27,8600.0,26.8325,26.9124,26.8236,26.8769,8600.0
2009-09-29 14:05:00,30.27,30.28,30.26,30.27,17600.0,26.8769,26.8857,26.868,26.8769,17600.0
2009-09-29 14:10:00,30.27,30.31,30.22,30.3,9600.0,26.8769,26.9124,26.8325,26.9035,9600.0
2009-09-29 14:15:00,30.3,30.31,30.26,30.29,3700.0,26.9035,26.9124,26.868,26.8946,3700.0
2009-09-29 14:20:00,30.29,30.32,30.27,30.32,3400.0,26.8946,26.9213,26.8769,26.9213,3400.0
2009-09-29 14:25:00,30.32,30.33,30.32,30.32,2000.0,26.9213,26.9301,26.9213,26.9213,2000.0
2009-09-29 14:30:00,30.32,30.33,30.2,30.2,4400.0,26.9213,26.9301,26.8147,26.8147,4400.0
2009-09-29 14:35:00,30.2,30.24,30.18,30.24,2400.0,26.8147,26.8502,26.7969,26.8502,2400.0
2009-09-29 14:40:00,30.23,30.24,30.23,30.24,1000.0,26.8413,26.8502,26.8413,26.8502,1000.0
2009-09-29 14:45:00,30.24,30.32,30.24,30.32,6300.0,26.8502,26.9213,26.8502,26.9213,6300.0
2009-09-29 14:50:00,30.35,30.35,30.33,30.34,2100.0,26.9479,26.9479,26.9301,26.939,2100.0
2009-09-29 14:55:00,30.35,30.35,30.32,30.32,1900.0,26.9479,26.9479,26.9213,26.9213,1900.0
2009-09-29 15:00:00,30.28,30.28,30.24,30.26,22300.0,26.8857,26.8857,26.8502,26.868,22300.0
2009-09-29 15:05:00,30.27,30.27,30.26,30.26,600.0,26.8769,26.8769,26.868,26.868,600.0
2009-09-29 15:10:00,30.27,30.27,30.21,30.22,1700.0,26.8769,26.8769,26.8236,26.8325,1700.0
2009-09-29 15:15:00,30.21,30.22,30.21,30.21,1000.0,26.8236,26.8325,26.8236,26.8236,1000.0
2009-09-29 15:20:00,30.21,30.3,30.2,30.3,6200.0,26.8236,26.9035,26.8147,26.9035,6200.0
2009-09-29 15:25:00,30.29,30.3,30.22,30.22,8400.0,26.8946,26.9035,26.8325,26.8325,8400.0
2009-09-29 15:30:00,30.2,30.22,30.18,30.2,6000.0,26.8147,26.8325,26.7969,26.8147,6000.0
2009-09-29 15:35:00,30.19,30.28,30.19,30.27,10700.0,26.8058,26.8857,26.8058,26.8769,10700.0
2009-09-29 15:40:00,30.25,30.35,30.24,30.35,22600.0,26.8591,26.9479,26.8502,26.9479,22600.0
2009-09-29 15:45:00,30.35,30.42,30.31,30.32,28100.0,26.9479,27.01,26.9124,26.9213,28100.0
2009-09-29 15:50:00,30.32,30.32,30.23,30.25,18000.0,26.9213,26.9213,26.8413,26.8591,18000.0
2009-09-29 15:55:00,30.25,30.27,30.22,30.26,22000.0,26.8591,26.8769,26.8325,26.868,22000.0
2009-09-30 09:30:00,30.48,30.48,30.18,30.25,16100.0,27.0633,27.0633,26.7969,26.8591,16100.0
2009-09-30 09:35:00,30.25,30.39,30.23,30.3,9900.0,26.8591,26.9834,26.8413,26.9035,9900.0
2009-09-30 09:40:00,30.31,30.35,30.2,30.2,11300.0,26.9124,26.9479,26.8147,26.8147,11300.0
2009-09-30 09:45:00,30.19,30.19,29.88,29.88,4700.0,26.8058,26.8058,26.5306,26.5306,4700.0
2009-09-30 09:50:00,29.88,29.97,29.86,29.97,5800.0,26.5306,26.6105,26.5128,26.6105,5800.0
2009-09-30 09:55:00,29.94,29.97,29.8,29.97,16400.0,26.5838,26.6105,26.4595,26.6105,16400.0
2009-09-30 10:00:00,29.99,30.05,29.95,29.95,1600.0,26.6282,26.6815,26.5927,26.5927,1600.0
2009-09-30 10:05:00,29.96,29.96,29.92,29.94,4100.0,26.6016,26.6016,26.5661,26.5838,4100.0
2009-09-30 10:10:00,29.92,30.0,29.92,29.98,7000.0,26.5661,26.6371,26.5661,26.6194,7000.0
2009-09-30 10:15:00,29.99,29.99,29.84,29.94,6600.0,26.6282,26.6282,26.4951,26.5838,6600.0
2009-09-30 10:20:00,29.95,30.02,29.93,29.99,11300.0,26.5927,26.6549,26.575,26.6282,11300.0
2009-09-30 10:25:00,29.99,30.0,29.94,29.95,4700.0,26.6282,26.6371,26.5838,26.5927,4700.0
2009-09-30 10:30:00,29.94,30.01,29.93,30.01,5700.0,26.5838,26.646,26.575,26.646,5700.0
2009-09-30 10:35:00,29.99,30.03,29.97,29.97,6500.0,26.6282,26.6638,26.6105,26.6105,6500.0
2009-09-30 10:40:00,29.98,29.98,29.97,29.98,3400.0,26.6194,26.6194,26.6105,26.6194,3400.0
2009-09-30 10:45:00,29.99,30.02,29.98,29.99,8900.0,26.6282,26.6549,26.6194,26.6282,8900.0
2009-09-30 10:50:00,29.99,30.0,29.98,29.99,3400.0,26.6282,26.6371,26.6194,26.6282,3400.0
2009-09-30 10:55:00,29.99,30.0,29.93,29.95,4000.0,26.6282,26.6371,26.575,26.5927,4000.0
2009-09-30 11:00:00,29.95,30.0,29.95,29.99,4200.0,26.5927,26.6371,26.5927,26.6282,4200.0
2009-09-30 11:05:00,29.99,30.0,29.99,29.99,5400.0,26.6282,26.6371,26.6282,26.6282,5400.0
2009-09-30 11:10:00,30.0,30.0,29.98,30.0,4400.0,26.6371,26.6371,26.6194,26.6371,4400.0
2009-09-30 11:15:00,29.99,30.0,29.99,30.0,2700.0,26.6282,26.6371,26.6282,26.6371,2700.0
2009-09-30 11:20:00,29.99,29.99,29.9,29.95,16700.0,26.6282,26.6282,26.5483,26.5927,16700.0
2009-09-30 11:25:00,29.96,29.97,29.95,29.96,2200.0,26.6016,26.6105,26.5927,26.6016,2200.0
2009-09-30 11:30:00,29.97,30.0,29.97,30.0,4100.0,26.6105,26.6371,26.6105,26.6371,4100.0
2009-09-30 11:35:00,30.0,30.0,29.99,29.99,3700.0,26.6371,26.6371,26.6282,26.6282,3700.0
2009-09-30 11:40:00,30.0,30.0,29.98,29.99,2600.0,26.6371,26.6371,26.6194,26.6282,2600.0
2009-09-30 11:45:00,29.99,30.0,29.98,29.99,4500.0,26.6282,26.6371,26.6194,26.6282,4500.0
2009-09-30 11:50:00,30.0,30.0,29.98,29.99,7600.0,26.6371,26.6371,26.6194,26.6282,7600.0
2009-09-30 11:55:00,29.99,30.02,29.99,30.02,6800.0,26.6282,26.6549,26.6282,26.6549,6800.0
2009-09-30 12:00:00,30.01,30.01,29.99,29.99,4600.0,26.646,26.646,26.6282,26.6282,4600.0
2009-09-30 12:05:00,30.0,30.0,29.96,29.96,3000.0,26.6371,26.6371,26.6016,26.6016,3000.0
2009-09-30 12:10:00,29.96,29.96,29.94,29.96,500.0,26.6016,26.6016,26.5838,26.6016,500.0
2009-09-30 12:15:00,29.96,30.0,29.96,29.98,5700.0,26.6016,26.6371,26.6016,26.6194,5700.0
2009-09-30 12:20:00,29.98,30.0,29.98,30.0,900.0,26.6194,26.6371,26.6194,26.6371,900.0
2009-09-30 12:25:00,29.99,30.0,29.96,29.96,4900.0,26.6282,26.6371,26.6016,26.6016,4900.0
2009-09-30 12:30:00,29.97,30.0,29.97,29.99,3700.0,26.6105,26.6371,26.6105,26.6282,3700.0
2009-09-30 12:35:00,29.99,30.0,29.99,29.99,1100.0,26.6282,26.6371,26.6282,26.6282,1100.0
2009-09-30 12:40:00,30.0,30.0,29.99,30.0,2500.0,26.6371,26.6371,26.6282,26.6371,2500.0
2009-09-30 12:45:00,30.0,30.0,29.99,29.99,2900.0,26.6371,26.6371,26.6282,26.6282,2900.0
2009-09-30 12:50:00,30.0,30.0,29.96,29.97,9300.0,26.6371,26.6371,26.6016,26.6105,9300.0
2009-09-30 12:55:00,29.97,29.97,29.93,29.93,10600.0,26.6105,26.6105,26.575,26.575,10600.0
2009-09-30 13:00:00,29.94,29.96,29.94,29.94,3600.0,26.5838,26.6016,26.5838,26.5838,3600.0
2009-09-30 13:05:00,29.94,29.95,29.88,29.89,11100.0,26.5838,26.5927,26.5306,26.5395,11100.0
2009-09-30 13:10:00,29.89,29.95,29.89,29.95,6600.0,26.5395,26.5927,26.5395,26.5927,6600.0
2009-09-30 13:15:00,29.95,29.95,29.93,29.93,3900.0,26.5927,26.5927,26.575,26.575,3900.0
2009-09-30 13:20:00,29.93,30.04,29.93,30.0,48700.0,26.575,26.6726,26.575,26.6371,48700.0
2009-09-30 13:25:00,30.01,30.03,30.01,30.02,2000.0,26.646,26.6638,26.646,26.6549,2000.0
2009-09-30 13:30:00,30.02,30.02,30.0,30.02,5900.0,26.6549,26.6549,26.6371,26.6549,5900.0
2009-09-30 13:35:00,30.03,30.05,29.99,29.99,4400.0,26.6638,26.6815,26.6282,26.6282,4400.0
2009-09-30 13:40:00,29.95,30.0,29.95,29.99,8900.0,26.5927,26.6371,26.5927,26.6282,8900.0
2009-09-30 13:45:00,30.0,30.0,29.99,30.0,9300.0,26.6371,26.6371,26.6282,26.6371,9300.0
2009-09-30 13:50:00,30.0,30.0,30.0,30.0,3000.0,26.6371,26.6371,26.6371,26.6371,3000.0
2009-09-30 13:55:00,30.0,30.05,29.99,30.04,15400.0,26.6371,26.6815,26.6282,26.6726,15400.0
2009-09-30 14:00:00,30.05,30.05,29.99,30.01,8400.0,26.6815,26.6815,26.6282,26.646,8400.0
2009-09-30 14:05:00,30.01,30.05,30.0,30.05,2300.0,26.646,26.6815,26.6371,26.6815,2300.0
2009-09-30 14:10:00,30.04,30.04,29.99,30.0,9000.0,26.6726,26.6726,26.6282,26.6371,9000.0
2009-09-30 14:15:00,29.99,30.02,29.99,30.0,7300.0,26.6282,26.6549,26.6282,26.6371,7300.0
2009-09-30 14:20:00,30.0,30.01,30.0,30.0,5300.0,26.6371,26.646,26.6371,26.6371,5300.0
2009-09-30 14:25:00,29.99,30.0,29.99,29.99,1200.0,26.6282,26.6371,26.6282,26.6282,1200.0
2009-09-30 14:30:00,29.99,29.99,29.91,29.96,3400.0,26.6282,26.6282,26.5572,26.6016,3400.0
2009-09-30 14:35:00,29.98,30.04,29.98,30.02,3500.0,26.6194,26.6726,26.6194,26.6549,3500.0
2009-09-30 14:40:00,30.03,30.19,30.02,30.16,16000.0,26.6638,26.8058,26.6549,26.7792,16000.0
2009-09-30 14:45:00,30.16,30.18,30.15,30.18,15400.0,26.7792,26.7969,26.7703,26.7969,15400.0
2009-09-30 14:50:00,30.18,30.19,30.06,30.09,13400.0,26.7969,26.8058,26.6904,26.717,13400.0
2009-09-30 14:55:00,30.05,30.11,30.05,30.09,10700.0,26.6815,26.7348,26.6815,26.717,10700.0
2009-09-30 15:00:00,30.09,30.1,29.93,30.0,10200.0,26.717,26.7259,26.575,26.6371,10200.0
2009-09-30 15:05:00,29.98,30.0,29.88,29.88,10000.0,26.6194,26.6371,26.5306,26.5306,10000.0
2009-09-30 15:10:00,29.87,29.91,29.84,29.84,6700.0,26.5217,26.5572,26.4951,26.4951,6700.0
2009-09-30 15:15:00,29.84,29.86,29.79,29.86,6400.0,26.4951,26.5128,26.4507,26.5128,6400.0
2009-09-30 15:20:00,29.84,29.86,29.83,29.83,9000.0,26.4951,26.5128,26.4862,26.4862,9000.0
2009-09-30 15:25:00,29.83,29.84,29.73,29.73,9800.0,26.4862,26.4951,26.3974,26.3974,9800.0
2009-09-30 15:30:00,29.72,29.72,29.69,29.69,10700.0,26.3885,26.3885,26.3619,26.3619,10700.0
2009-09-30 15:35:00,29.7,29.7,29.62,29.62,17700.0,26.3708,26.3708,26.2997,26.2997,17700.0
2009-09-30 15:40:00,29.62,29.69,29.6,29.68,26600.0,26.2997,26.3619,26.282,26.353,26600.0
2009-09-30 15:45:00,29.67,29.68,29.57,29.58,29600.0,26.3441,26.353,26.2553,26.2642,29600.0
2009-09-30 15:50:00,29.58,29.59,29.47,29.48,33500.0,26.2642,26.2731,26.1665,26.1754,33500.0
2009-09-30 15:55:00,29.48,29.62,29.47,29.62,42600.0,26.1754,26.2997,26.1665,26.2997,42600.0
2009-10-01 09:30:00,26.65,27.95,26.1,26.67,5300.0,23.6626,24.8169,23.1743,23.6804,5300.0
2009-10-01 09:35:00,26.75,27.18,26.33,27.0,98800.0,23.7514,24.1332,23.3785,23.9734,98800.0
2009-10-01 09:40:00,27.01,27.34,26.85,27.25,135900.0,23.9823,24.2753,23.8402,24.1954,135900.0
2009-10-01 09:45:00,27.23,27.63,27.12,27.5,62200.0,24.1776,24.5328,24.08,24.4174,62200.0
2009-10-01 09:50:00,27.5,27.6,27.39,27.42,88700.0,24.4174,24.5062,24.3197,24.3463,88700.0
2009-10-01 09:55:00,27.42,27.55,27.42,27.47,62800.0,24.3463,24.4618,24.3463,24.3907,62800.0
2009-10-01 10:00:00,27.5,27.5,27.3,27.31,29600.0,24.4174,24.4174,24.2398,24.2487,29600.0
2009-10-01 10:05:00,27.3,27.31,26.98,27.22,38800.0,24.2398,24.2487,23.9557,24.1688,38800.0
2009-10-01 10:10:00,27.24,27.25,27.09,27.13,60600.0,24.1865,24.1954,24.0533,24.0888,60600.0
2009-10-01 10:15:00,27.11,27.31,27.1,27.27,21900.0,24.0711,24.2487,24.0622,24.2131,21900.0
2009-10-01 10:20:00,27.29,27.31,27.08,27.12,19400.0,24.2309,24.2487,24.0444,24.08,19400.0
2009-10-01 10:25:00,27.12,27.22,27.0,27.0,36500.0,24.08,24.1688,23.9734,23.9734,36500.0
2009-10-01 10:30:00,27.0,27.05,26.87,27.0,145300.0,23.9734,24.0178,23.858,23.9734,145300.0
2009-10-01 10:35:00,26.99,27.01,26.79,26.82,29200.0,23.9645,23.9823,23.787,23.8136,29200.0
2009-10-01 10:40:00,26.85,26.92,26.81,26.85,24100.0,23.8402,23.9024,23.8047,23.8402,24100.0
2009-10-01 10:45:00,26.85,26.95,26.7,26.74,111100.0,23.8402,23.929,23.707,23.7426,111100.0
2009-10-01 10:50:00,26.72,26.73,26.54,26.7,44000.0,23.7248,23.7337,23.565,23.707,44000.0
2009-10-01 10:55:00,26.7,26.72,26.53,26.69,48600.0,23.707,23.7248,23.5561,23.6982,48600.0
2009-10-01 11:00:00,26.68,26.72,26.6,26.61,27000.0,23.6893,23.7248,23.6183,23.6271,27000.0
2009-10-01 11:05:00,26.61,26.68,26.6,26.6,52300.0,23.6271,23.6893,23.6183,23.6183,52300.0
2009-10-01 11:10:00,26.6,26.81,26.6,26.79,219200.0,23.6183,23.8047,23.6183,23.787,219200.0
2009-10-01 11:15:00,26.76,26.85,26.74,26.81,30800.0,23.7603,23.8402,23.7426,23.8047,30800.0
2009-10-01 11:20:00,26.8,26.87,26.77,26.85,97900.0,23.7958,23.858,23.7692,23.8402,97900.0
2009-10-01 11:25:00,26.85,26.9,26.8,26.83,26600.0,23.8402,23.8846,23.7958,23.8225,26600.0
2009-10-01 11:30:00,26.88,26.97,26.8,26.93,40600.0,23.8669,23.9468,23.7958,23.9113,40600.0
2009-10-01 11:35:00,26.93,27.02,26.86,26.94,41600.0,23.9113,23.9912,23.8491,23.9201,41600.0
2009-10-01 11:40:00,26.92,26.93,26.74,26.76,58500.0,23.9024,23.9113,23.7426,23.7603,58500.0
2009-10-01 11:45:00,26.79,26.79,26.5,26.68,37100.0,23.787,23.787,23.5295,23.6893,37100.0
2009-10-01 11:50:00,26.69,26.71,26.63,26.67,7000.0,23.6982,23.7159,23.6449,23.6804,7000.0
2009-10-01 11:55:00,26.67,26.67,26.53,26.57,30100.0,23.6804,23.6804,23.5561,23.5916,30100.0
2009-10-01 12:00:00,26.6,26.63,26.54,26.61,23900.0,23.6183,23.6449,23.565,23.6271,23900.0
2009-10-01 12:05:00,26.59,26.79,26.59,26.75,29500.0,23.6094,23.787,23.6094,23.7514,29500.0
2009-10-01 12:10:00,26.75,26.95,26.75,26.91,41800.0,23.7514,23.929,23.7514,23.8935,41800.0
2009-10-01 12:15:00,26.92,26.92,26.88,26.89,10300.0,23.9024,23.9024,23.8669,23.8757,10300.0
2009-10-01 12:20:00,26.9,27.01,26.9,26.99,12300.0,23.8846,23.9823,23.8846,23.9645,12300.0
2009-10-01 12:25:00,26.98,27.02,26.97,26.99,60600.0,23.9557,23.9912,23.9468,23.9645,60600.0
2009-10-01 12:30:00,26.97,27.01,26.97,26.99,25800.0,23.9468,23.9823,23.9468,23.9645,25800.0
2009-10-01 12:35:00,27.0,27.07,26.99,27.01,39200.0,23.9734,24.0356,23.9645,23.9823,39200.0
2009-10-01 12:40:00,27.0,27.01,26.99,26.99,137500.0,23.9734,23.9823,23.9645,23.9645,137500.0
2009-10-01 12:45:00,26.99,27.0,26.98,27.0,8200.0,23.9645,23.9734,23.9557,23.9734,8200.0
2009-10-01 12:50:00,26.99,27.02,26.99,26.99,16000.0,23.9645,23.9912,23.9645,23.9645,16000.0
2009-10-01 12:55:00,27.0,27.05,26.99,27.01,17500.0,23.9734,24.0178,23.9645,23.9823,17500.0
2009-10-01 13:00:00,27.01,27.01,26.99,27.0,8100.0,23.9823,23.9823,23.9645,23.9734,8100.0
2009-10-01 13:05:00,27.0,27.01,26.97,26.99,24300.0,23.9734,23.9823,23.9468,23.9645,24300.0
2009-10-01 13:10:00,26.99,27.0,26.88,26.92,24900.0,23.9645,23.9734,23.8669,23.9024,24900.0
2009-10-01 13:15:00,26.93,26.93,26.89,26.91,7000.0,23.9113,23.9113,23.8757,23.8935,7000.0
2009-10-01 13:20:00,26.89,26.96,26.89,26.91,24000.0,23.8757,23.9379,23.8757,23.8935,24000.0
2009-10-01 13:25:00,26.9,26.94,26.9,26.94,9900.0,23.8846,23.9201,23.8846,23.9201,9900.0
2009-10-01 13:30:00,26.94,26.95,26.93,26.95,6800.0,23.9201,23.929,23.9113,23.929,6800.0
2009-10-01 13:35:00,26.94,27.0,26.94,26.99,21200.0,23.9201,23.9734,23.9201,23.9645,21200.0
2009-10-01 13:40:00,26.99,27.01,26.99,27.0,46400.0,23.9645,23.9823,23.9645,23.9734,46400.0
2009-10-01 13:45:00,27.0,27.01,26.99,27.0,52100.0,23.9734,23.9823,23.9645,23.9734,52100.0
2009-10-01 13:50:00,27.01,27.05,26.99,27.0,21900.0,23.9823,24.0178,23.9645,23.9734,21900.0
2009-10-01 13:55:00,27.0,27.01,26.95,27.01,23700.0,23.9734,23.9823,23.929,23.9823,23700.0
2009-10-01 14:00:00,27.01,27.02,26.98,26.99,24000.0,23.9823,23.9912,23.9557,23.9645,24000.0
2009-10-01 14:05:00,26.98,27.05,26.98,27.03,9800.0,23.9557,24.0178,23.9557,24.0,9800.0
2009-10-01 14:10:00,27.03,27.04,27.02,27.03,2600.0,24.0,24.0089,23.9912,24.0,2600.0
2009-10-01 14:15:00,27.04,27.04,26.99,27.0,55200.0,24.0089,24.0089,23.9645,23.9734,55200.0
2009-10-01 14:20:00,26.99,27.1,26.99,27.1,29900.0,23.9645,24.0622,23.9645,24.0622,29900.0
2009-10-01 14:25:00,27.08,27.09,27.01,27.01,28700.0,24.0444,24.0533,23.9823,23.9823,28700.0
2009-10-01 14:30:00,27.0,27.04,26.99,27.02,15700.0,23.9734,24.0089,23.9645,23.9912,15700.0
2009-10-01 14:35:00,27.0,27.05,26.96,27.05,95300.0,23.9734,24.0178,23.9379,24.0178,95300.0
2009-10-01 14:40:00,27.05,27.05,27.0,27.02,11700.0,24.0178,24.0178,23.9734,23.9912,11700.0
2009-10-01 14:45:00,27.03,27.03,27.0,27.02,19000.0,24.0,24.0,23.9734,23.9912,19000.0
2009-10-01 14:50:00,27.03,27.15,27.0,27.07,66900.0,24.0,24.1066,23.9734,24.0356,66900.0
2009-10-01 14:55:00,27.07,27.08,27.02,27.05,9400.0,24.0356,24.0444,23.9912,24.0178,9400.0
2009-10-01 15:00:00,27.04,27.05,27.0,27.03,20100.0,24.0089,24.0178,23.9734,24.0,20100.0
2009-10-01 15:05:00,27.04,27.07,27.0,27.01,13900.0,24.0089,24.0356,23.9734,23.9823,13900.0
2009-10-01 15:10:00,27.02,27.02,26.98,27.01,55600.0,23.9912,23.9912,23.9557,23.9823,55600.0
2009-10-01 15:15:00,27.0,27.01,27.0,27.0,6200.0,23.9734,23.9823,23.9734,23.9734,6200.0
2009-10-01 15:20:00,27.0,27.02,26.89,27.0,91700.0,23.9734,23.9912,23.8757,23.9734,91700.0
2009-10-01 15:25:00,27.0,27.01,26.95,27.01,13400.0,23.9734,23.9823,23.929,23.9823,13400.0
2009-10-01 15:30:00,26.99,27.05,26.99,27.02,61200.0,23.9645,24.0178,23.9645,23.9912,61200.0
2009-10-01 15:35:00,27.02,27.07,27.0,27.05,73400.0,23.9912,24.0356,23.9734,24.0178,73400.0
2009-10-01 15:40:00,27.05,27.1,27.02,27.06,122600.0,24.0178,24.0622,23.9912,24.0267,122600.0
2009-10-01 15:45:00,27.06,27.11,27.04,27.1,152600.0,24.0267,24.0711,24.0089,24.0622,152600.0
2009-10-01 15:50:00,27.11,27.11,27.09,27.11,90200.0,24.0711,24.0711,24.0533,24.0711,90200.0
2009-10-01 15:55:00,27.11,27.19,27.04,27.1,351100.0,24.0711,24.1421,24.0089,24.0622,351100.0
2009-10-02 09:30:00,26.3,26.95,25.55,26.81,37600.0,23.3519,23.929,22.686,23.8047,37600.0
2009-10-02 09:35:00,26.8,27.0,26.8,26.88,49000.0,23.7958,23.9734,23.7958,23.8669,49000.0
2009-10-02 09:40:00,26.87,26.9,26.75,26.81,29500.0,23.858,23.8846,23.7514,23.8047,29500.0
2009-10-02 09:45:00,26.82,26.92,26.81,26.82,28800.0,23.8136,23.9024,23.8047,23.8136,28800.0
2009-10-02 09:50:00,26.81,26.89,26.8,26.8,13100.0,23.8047,23.8757,23.7958,23.7958,13100.0
2009-10-02 09:55:00,26.81,26.86,26.8,26.8,25900.0,23.8047,23.8491,23.7958,23.7958,25900.0
2009-10-02 10:00:00,26.8,26.97,26.8,26.96,25400.0,23.7958,23.9468,23.7958,23.9379,25400.0
2009-10-02 10:05:00,26.97,27.0,26.87,26.9,16000.0,23.9468,23.9734,23.858,23.8846,16000.0
2009-10-02 10:10:00,26.91,26.93,26.85,26.91,14700.0,23.8935,23.9113,23.8402,23.8935,14700.0
2009-10-02 10:15:00,26.92,26.98,26.91,26.96,21400.0,23.9024,23.9557,23.8935,23.9379,21400.0
2009-10-02 10:20:00,26.98,27.05,26.97,27.05,24700.0,23.9557,24.0178,23.9468,24.0178,24700.0
2009-10-02 10:25:00,27.04,27.05,26.99,27.05,22100.0,24.0089,24.0178,23.9645,24.0178,22100.0
2009-10-02 10:30:00,27.03,27.1,27.03,27.1,19400.0,24.0,24.0622,24.0,24.0622,19400.0
2009-10-02 10:35:00,27.09,27.13,27.08,27.09,20500.0,24.0533,24.0888,24.0444,24.0533,20500.0
2009-10-02 10:40:00,27.09,27.15,27.09,27.1,22400.0,24.0533,24.1066,24.0533,24.0622,22400.0
2009-10-02 10:45:00,27.1,27.11,27.02,27.1,27500.0,24.0622,24.0711,23.9912,24.0622,27500.0
2009-10-02 10:50:00,27.11,27.16,27.09,27.1,16700.0,24.0711,24.1155,24.0533,24.0622,16700.0
2009-10-02 10:55:00,27.09,27.12,27.09,27.1,13000.0,24.0533,24.08,24.0533,24.0622,13000.0
2009-10-02 11:00:00,27.1,27.1,27.05,27.1,18000.0,24.0622,24.0622,24.0178,24.0622,18000.0
2009-10-02 11:05:00,27.09,27.1,27.09,27.1,17600.0,24.0533,24.0622,24.0533,24.0622,17600.0
2009-10-02 11:10:00,27.09,27.1,27.0,27.0,20100.0,24.0533,24.0622,23.9734,23.9734,20100.0
2009-10-02 11:15:00,27.01,27.02,26.96,27.0,10600.0,23.9823,23.9912,23.9379,23.9734,10600.0
2009-10-02 11:20:00,26.99,27.04,26.97,27.0,20300.0,23.9645,24.0089,23.9468,23.9734,20300.0
2009-10-02 11:25:00,27.0,27.01,26.99,27.0,16900.0,23.9734,23.9823,23.9645,23.9734,16900.0
2009-10-02 11:30:00,27.0,27.06,27.0,27.05,30100.0,23.9734,24.0267,23.9734,24.0178,30100.0
2009-10-02 11:35:00,27.05,27.07,27.05,27.06,8100.0,24.0178,24.0356,24.0178,24.0267,8100.0
2009-10-02 11:40:00,27.05,27.08,27.05,27.07,5100.0,24.0178,24.0444,24.0178,24.0356,5100.0
2009-10-02 11:45:00,27.06,27.06,27.02,27.03,19300.0,24.0267,24.0267,23.9912,24.0,19300.0
2009-10-02 11:50:00,27.03,27.04,27.0,27.01,8700.0,24.0,24.0089,23.9734,23.9823,8700.0
2009-10-02 11:55:00,27.0,27.01,27.0,27.0,29000.0,23.9734,23.9823,23.9734,23.9734,29000.0
2009-10-02 12:00:00,27.0,27.02,27.0,27.01,3400.0,23.9734,23.9912,23.9734,23.9823,3400.0
2009-10-02 12:05:00,27.0,27.05,27.0,27.0,8300.0,23.9734,24.0178,23.9734,23.9734,8300.0
2009-10-02 12:10:00,27.01,27.02,27.0,27.0,15300.0,23.9823,23.9912,23.9734,23.9734,15300.0
2009-10-02 12:15:00,27.0,27.05,27.0,27.05,5200.0,23.9734,24.0178,23.9734,24.0178,5200.0
2009-10-02 12:20:00,27.04,27.05,27.0,27.04,21600.0,24.0089,24.0178,23.9734,24.0089,21600.0
2009-10-02 12:25:00,27.03,27.04,27.0,27.0,1000.0,24.0,24.0089,23.9734,23.9734,1000.0
2009-10-02 12:30:00,27.0,27.06,27.0,27.05,5100.0,23.9734,24.0267,23.9734,24.0178,5100.0
2009-10-02 12:35:00,27.06,27.07,27.04,27.04,3200.0,24.0267,24.0356,24.0089,24.0089,3200.0
2009-10-02 12:40:00,27.06,27.08,27.05,27.05,11700.0,24.0267,24.0444,24.0178,24.0178,11700.0
2009-10-02 12:45:00,27.05,27.06,27.04,27.06,8300.0,24.0178,24.0267,24.0089,24.0267,8300.0
2009-10-02 12:50:00,27.05,27.08,27.05,27.08,4600.0,24.0178,24.0444,24.0178,24.0444,4600.0
2009-10-02 12:55:00,27.08,27.11,27.07,27.11,3800.0,24.0444,24.0711,24.0356,24.0711,3800.0
2009-10-02 13:00:00,27.11,27.11,27.09,27.1,56600.0,24.0711,24.0711,24.0533,24.0622,56600.0
2009-10-02 13:05:00,27.1,27.11,27.1,27.1,9800.0,24.0622,24.0711,24.0622,24.0622,9800.0
2009-10-02 13:10:00,27.1,27.13,27.06,27.07,4900.0,24.0622,24.0888,24.0267,24.0356,4900.0
2009-10-02 13:15:00,27.05,27.06,27.03,27.05,3800.0,24.0178,24.0267,24.0,24.0178,3800.0
2009-10-02 13:20:00,27.04,27.04,27.0,27.01,1300.0,24.0089,24.0089,23.9734,23.9823,1300.0
2009-10-02 13:25:00,27.0,27.03,27.0,27.02,4200.0,23.9734,24.0,23.9734,23.9912,4200.0
2009-10-02 13:30:00,27.02,27.03,27.0,27.0,3200.0,23.9912,24.0,23.9734,23.9734,3200.0
2009-10-02 13:35:00,27.01,27.01,26.99,27.0,17000.0,23.9823,23.9823,23.9645,23.9734,17000.0
2009-10-02 13:40:00,27.0,27.01,26.99,26.99,3400.0,23.9734,23.9823,23.9645,23.9645,3400.0
2009-10-02 13:45:00,26.99,27.01,26.98,26.99,53700.0,23.9645,23.9823,23.9557,23.9645,53700.0
2009-10-02 13:50:00,26.99,27.04,26.95,27.02,8400.0,23.9645,24.0089,23.929,23.9912,8400.0
2009-10-02 13:55:00,27.02,27.08,26.99,26.99,5400.0,23.9912,24.0444,23.9645,23.9645,5400.0
2009-10-02 14:00:00,26.99,27.03,26.98,27.02,12500.0,23.9645,24.0,23.9557,23.9912,12500.0
2009-10-02 14:05:00,27.01,27.02,27.01,27.02,1500.0,23.9823,23.9912,23.9823,23.9912,1500.0
2009-10-02 14:10:00,27.03,27.03,27.01,27.02,2000.0,24.0,24.0,23.9823,23.9912,2000.0
2009-10-02 14:15:00,27.03,27.06,27.03,27.06,15500.0,24.0,24.0267,24.0,24.0267,15500.0
2009-10-02 14:20:00,27.09,27.17,27.07,27.11,41700.0,24.0533,24.1244,24.0356,24.0711,41700.0
2009-10-02 14:25:00,27.1,27.11,27.08,27.08,1900.0,24.0622,24.0711,24.0444,24.0444,1900.0
2009-10-02 14:30:00,27.08,27.12,27.06,27.1,34700.0,24.0444,24.08,24.0267,24.0622,34700.0
2009-10-02 14:35:00,27.09,27.1,27.06,27.1,16300.0,24.0533,24.0622,24.0267,24.0622,16300.0
2009-10-02 14:40:00,27.09,27.1,27.03,27.05,16500.0,24.0533,24.0622,24.0,24.0178,16500.0
2009-10-02 14:45:00,27.04,27.07,27.04,27.06,4700.0,24.0089,24.0356,24.0089,24.0267,4700.0
2009-10-02 14:50:00,27.05,27.06,27.01,27.01,3300.0,24.0178,24.0267,23.9823,23.9823,3300.0
2009-10-02 14:55:00,27.01,27.11,26.99,27.02,52300.0,23.9823,24.0711,23.9645,23.9912,52300.0
2009-10-02 15:00:00,27.03,27.45,26.99,27.21,138000.0,24.0,24.373,23.9645,24.1599,138000.0
2009-10-02 15:05:00,27.21,27.4,27.21,27.3,18400.0,24.1599,24.3286,24.1599,24.2398,18400.0
2009-10-02 15:10:00,27.28,27.3,27.17,27.19,5800.0,24.222,24.2398,24.1244,24.1421,5800.0
2009-10-02 15:15:00,27.18,27.2,27.17,27.18,5400.0,24.1332,24.151,24.1244,24.1332,5400.0
2009-10-02 15:20:00,27.17,27.2,27.17,27.17,7100.0,24.1244,24.151,24.1244,24.1244,7100.0
2009-10-02 15:25:00,27.17,27.17,27.07,27.09,21300.0,24.1244,24.1244,24.0356,24.0533,21300.0
2009-10-02 15:30:00,27.09,27.15,27.04,27.09,21500.0,24.0533,24.1066,24.0089,24.0533,21500.0
2009-10-02 15:35:00,27.08,27.09,27.02,27.05,14800.0,24.0444,24.0533,23.9912,24.0178,14800.0
2009-10-02 15:40:00,27.05,27.1,27.04,27.06,76500.0,24.0178,24.0622,24.0089,24.0267,76500.0
2009-10-02 15:45:00,27.07,27.09,27.04,27.05,9000.0,24.0356,24.0533,24.0089,24.0178,9000.0
2009-10-02 15:50:00,27.05,27.05,27.02,27.04,30200.0,24.0178,24.0178,23.9912,24.0089,30200.0
2009-10-02 15:55:00,27.04,27.11,27.04,27.1,63300.0,24.0089,24.0711,24.0089,24.0622,63300.0
2009-10-05 09:30:00,27.1,27.1,27.03,27.1,11400.0,24.0622,24.0622,24.0,24.0622,11400.0
2009-10-05 09:35:00,27.1,27.13,27.07,27.08,8100.0,24.0622,24.0888,24.0356,24.0444,8100.0
2009-10-05 09:40:00,27.1,27.21,27.1,27.19,17400.0,24.0622,24.1599,24.0622,24.1421,17400.0
2009-10-05 09:45:00,27.18,27.2,27.15,27.2,7300.0,24.1332,24.151,24.1066,24.151,7300.0
2009-10-05 09:50:00,27.2,27.2,27.14,27.15,5800.0,24.151,24.151,24.0977,24.1066,5800.0
2009-10-05 09:55:00,27.15,27.19,27.11,27.17,8900.0,24.1066,24.1421,24.0711,24.1244,8900.0
2009-10-05 10:00:00,27.14,27.24,27.14,27.22,13100.0,24.0977,24.1865,24.0977,24.1688,13100.0
2009-10-05 10:05:00,27.25,27.35,27.17,27.18,9800.0,24.1954,24.2842,24.1244,24.1332,9800.0
2009-10-05 10:10:00,27.18,27.18,27.08,27.15,8200.0,24.1332,24.1332,24.0444,24.1066,8200.0
2009-10-05 10:15:00,27.14,27.16,27.08,27.15,5400.0,24.0977,24.1155,24.0444,24.1066,5400.0
2009-10-05 10:20:00,27.12,27.22,27.09,27.19,15000.0,24.08,24.1688,24.0533,24.1421,15000.0
2009-10-05 10:25:00,27.16,27.2,27.05,27.18,11700.0,24.1155,24.151,24.0178,24.1332,11700.0
2009-10-05 10:30:00,27.2,27.2,27.09,27.09,18000.0,24.151,24.151,24.0533,24.0533,18000.0
2009-10-05 10:35:00,27.1,27.2,27.1,27.15,13100.0,24.0622,24.151,24.0622,24.1066,13100.0
2009-10-05 10:40:00,27.14,27.17,27.09,27.11,16200.0,24.0977,24.1244,24.0533,24.0711,16200.0
2009-10-05 10:45:00,27.15,27.19,27.09,27.1,18200.0,24.1066,24.1421,24.0533,24.0622,18200.0
2009-10-05 10:50:00,27.1,27.16,27.1,27.12,18200.0,24.0622,24.1155,24.0622,24.08,18200.0
2009-10-05 10:55:00,27.13,27.16,27.12,27.15,6400.0,24.0888,24.1155,24.08,24.1066,6400.0
2009-10-05 11:00:00,27.15,27.16,27.11,27.13,10900.0,24.1066,24.1155,24.0711,24.0888,10900.0
2009-10-05 11:05:00,27.12,27.13,27.07,27.11,13700.0,24.08,24.0888,24.0356,24.0711,13700.0
2009-10-05 11:10:00,27.11,27.15,27.1,27.1,8900.0,24.0711,24.1066,24.0622,24.0622,8900.0
2009-10-05 11:15:00,27.13,27.13,27.1,27.13,1900.0,24.0888,24.0888,24.0622,24.0888,1900.0
2009-10-05 11:20:00,27.15,27.15,27.08,27.08,10000.0,24.1066,24.1066,24.0444,24.0444,10000.0
2009-10-05 11:25:00,27.11,27.15,27.11,27.14,3800.0,24.0711,24.1066,24.0711,24.0977,3800.0
2009-10-05 11:30:00,27.14,27.17,27.13,27.16,14800.0,24.0977,24.1244,24.0888,24.1155,14800.0
2009-10-05 11:35:00,27.16,27.16,27.1,27.14,9300.0,24.1155,24.1155,24.0622,24.0977,9300.0
2009-10-05 11:40:00,27.14,27.17,27.12,27.17,9200.0,24.0977,24.1244,24.08,24.1244,9200.0
2009-10-05 11:45:00,27.18,27.19,27.11,27.15,8500.0,24.1332,24.1421,24.0711,24.1066,8500.0
2009-10-05 11:50:00,27.15,27.19,27.12,27.16,39600.0,24.1066,24.1421,24.08,24.1155,39600.0
2009-10-05 11:55:00,27.15,27.18,27.12,27.13,6300.0,24.1066,24.1332,24.08,24.0888,6300.0
2009-10-05 12:00:00,27.13,27.17,27.12,27.17,1800.0,24.0888,24.1244,24.08,24.1244,1800.0
2009-10-05 12:05:00,27.17,27.18,27.15,27.17,10100.0,24.1244,24.1332,24.1066,24.1244,10100.0
2009-10-05 12:10:00,27.17,27.18,27.13,27.16,12400.0,24.1244,24.1332,24.0888,24.1155,12400.0
2009-10-05 12:15:00,27.16,27.18,27.15,27.18,5700.0,24.1155,24.1332,24.1066,24.1332,5700.0
2009-10-05 12:20:00,27.18,27.18,27.13,27.15,7500.0,24.1332,24.1332,24.0888,24.1066,7500.0
2009-10-05 12:25:00,27.15,27.15,27.14,27.15,2100.0,24.1066,24.1066,24.0977,24.1066,2100.0
2009-10-05 12:30:00,27.15,27.17,27.15,27.16,3600.0,24.1066,24.1244,24.1066,24.1155,3600.0
2009-10-05 12:35:00,27.15,27.17,27.15,27.17,1300.0,24.1066,24.1244,24.1066,24.1244,1300.0
2009-10-05 12:40:00,27.16,27.17,27.13,27.15,5500.0,24.1155,24.1244,24.0888,24.1066,5500.0
2009-10-05 12:45:00,27.16,27.17,27.15,27.16,4700.0,24.1155,24.1244,24.1066,24.1155,4700.0
2009-10-05 12:50:00,27.16,27.19,27.15,27.18,5900.0,24.1155,24.1421,24.1066,24.1332,5900.0
2009-10-05 12:55:00,27.18,27.2,27.16,27.19,2400.0,24.1332,24.151,24.1155,24.1421,2400.0
2009-10-05 13:00:00,27.19,27.22,27.19,27.22,3700.0,24.1421,24.1688,24.1421,24.1688,3700.0
2009-10-05 13:05:00,27.22,27.22,27.17,27.2,3600.0,24.1688,24.1688,24.1244,24.151,3600.0
2009-10-05 13:10:00,27.19,27.22,27.15,27.22,3500.0,24.1421,24.1688,24.1066,24.1688,3500.0
2009-10-05 13:15:00,27.2,27.25,27.2,27.24,3100.0,24.151,24.1954,24.151,24.1865,3100.0
2009-10-05 13:20:00,27.24,27.24,27.19,27.21,2400.0,24.1865,24.1865,24.1421,24.1599,2400.0
2009-10-05 13:25:00,27.2,27.2,27.17,27.19,2300.0,24.151,24.151,24.1244,24.1421,2300.0
2009-10-05 13:30:00,27.19,27.19,27.14,27.14,2600.0,24.1421,24.1421,24.0977,24.0977,2600.0
2009-10-05 13:35:00,27.14,27.16,27.14,27.15,6800.0,24.0977,24.1155,24.0977,24.1066,6800.0
2009-10-05 13:40:00,27.15,27.19,27.15,27.17,3900.0,24.1066,24.1421,24.1066,24.1244,3900.0
2009-10-05 13:45:00,27.17,27.17,27.15,27.15,3500.0,24.1244,24.1244,24.1066,24.1066,3500.0
2009-10-05 13:50:00,27.15,27.16,27.13,27.15,8300.0,24.1066,24.1155,24.0888,24.1066,8300.0
2009-10-05 13:55:00,27.15,27.15,27.14,27.14,6500.0,24.1066,24.1066,24.0977,24.0977,6500.0
2009-10-05 14:00:00,27.14,27.16,27.14,27.15,2900.0,24.0977,24.1155,24.0977,24.1066,2900.0
2009-10-05 14:05:00,27.15,27.16,27.15,27.16,2200.0,24.1066,24.1155,24.1066,24.1155,2200.0
2009-10-05 14:10:00,27.15,27.16,27.11,27.14,4800.0,24.1066,24.1155,24.0711,24.0977,4800.0
2009-10-05 14:15:00,27.13,27.15,27.13,27.13,1000.0,24.0888,24.1066,24.0888,24.0888,1000.0
2009-10-05 14:20:00,27.13,27.14,27.13,27.13,2700.0,24.0888,24.0977,24.0888,24.0888,2700.0
2009-10-05 14:25:00,27.13,27.15,27.13,27.15,1500.0,24.0888,24.1066,24.0888,24.1066,1500.0
2009-10-05 14:30:00,27.14,27.15,27.14,27.14,3700.0,24.0977,24.1066,24.0977,24.0977,3700.0
2009-10-05 14:35:00,27.14,27.14,27.1,27.13,7100.0,24.0977,24.0977,24.0622,24.0888,7100.0
2009-10-05 14:40:00,27.13,27.15,27.13,27.15,1500.0,24.0888,24.1066,24.0888,24.1066,1500.0
2009-10-05 14:45:00,27.15,27.15,27.12,27.13,8800.0,24.1066,24.1066,24.08,24.0888,8800.0
2009-10-05 14:50:00,27.13,27.14,27.12,27.13,5500.0,24.0888,24.0977,24.08,24.0888,5500.0
2009-10-05 14:55:00,27.13,27.15,27.13,27.14,5100.0,24.0888,24.1066,24.0888,24.0977,5100.0
2009-10-05 15:00:00,27.15,27.15,27.13,27.14,6800.0,24.1066,24.1066,24.0888,24.0977,6800.0
2009-10-05 15:05:00,27.15,27.15,27.14,27.15,7900.0,24.1066,24.1066,24.0977,24.1066,7900.0
2009-10-05 15:10:00,27.15,27.2,27.15,27.17,9800.0,24.1066,24.151,24.1066,24.1244,9800.0
2009-10-05 15:15:00,27.16,27.17,27.15,27.16,5800.0,24.1155,24.1244,24.1066,24.1155,5800.0
2009-10-05 15:20:00,27.16,27.16,27.15,27.15,6100.0,24.1155,24.1155,24.1066,24.1066,6100.0
2009-10-05 15:25:00,27.16,27.2,27.14,27.19,79300.0,24.1155,24.151,24.0977,24.1421,79300.0
2009-10-05 15:30:00,27.2,27.2,27.17,27.18,4500.0,24.151,24.151,24.1244,24.1332,4500.0
2009-10-05 15:35:00,27.17,27.18,27.14,27.15,25100.0,24.1244,24.1332,24.0977,24.1066,25100.0
2009-10-05 15:40:00,27.15,27.15,27.14,27.15,10100.0,24.1066,24.1066,24.0977,24.1066,10100.0
2009-10-05 15:45:00,27.15,27.15,27.13,27.15,13400.0,24.1066,24.1066,24.0888,24.1066,13400.0
2009-10-05 15:50:00,27.14,27.15,27.14,27.14,34500.0,24.0977,24.1066,24.0977,24.0977,34500.0
2009-10-05 15:55:00,27.14,27.2,27.14,27.2,68200.0,24.0977,24.151,24.0977,24.151,68200.0
2009-10-06 09:30:00,27.31,27.46,27.09,27.09,10300.0,24.2487,24.3818,24.0533,24.0533,10300.0
2009-10-06 09:35:00,27.1,27.19,27.02,27.09,9100.0,24.0622,24.1421,23.9912,24.0533,9100.0
2009-10-06 09:40:00,27.05,27.08,26.78,26.88,144300.0,24.0178,24.0444,23.7781,23.8669,144300.0
2009-10-06 09:45:00,26.86,26.9,26.82,26.85,36600.0,23.8491,23.8846,23.8136,23.8402,36600.0
2009-10-06 09:50:00,26.84,26.94,26.76,26.77,85800.0,23.8313,23.9201,23.7603,23.7692,85800.0
2009-10-06 09:55:00,26.79,26.87,26.78,26.8,22800.0,23.787,23.858,23.7781,23.7958,22800.0
2009-10-06 10:00:00,26.8,26.92,26.8,26.86,35600.0,23.7958,23.9024,23.7958,23.8491,35600.0
2009-10-06 10:05:00,26.89,26.94,26.85,26.85,27600.0,23.8757,23.9201,23.8402,23.8402,27600.0
2009-10-06 10:10:00,26.85,26.89,26.82,26.85,31100.0,23.8402,23.8757,23.8136,23.8402,31100.0
2009-10-06 10:15:00,26.83,26.88,26.83,26.85,55300.0,23.8225,23.8669,23.8225,23.8402,55300.0
2009-10-06 10:20:00,26.85,26.85,26.8,26.8,12100.0,23.8402,23.8402,23.7958,23.7958,12100.0
2009-10-06 10:25:00,26.81,26.82,26.72,26.75,30700.0,23.8047,23.8136,23.7248,23.7514,30700.0
2009-10-06 10:30:00,26.76,26.78,26.66,26.69,33800.0,23.7603,23.7781,23.6715,23.6982,33800.0
2009-10-06 10:35:00,26.69,26.72,26.69,26.7,17900.0,23.6982,23.7248,23.6982,23.707,17900.0
2009-10-06 10:40:00,26.7,26.7,26.65,26.65,12400.0,23.707,23.707,23.6626,23.6626,12400.0
2009-10-06 10:45:00,26.63,26.63,26.57,26.58,12700.0,23.6449,23.6449,23.5916,23.6005,12700.0
2009-10-06 10:50:00,26.58,26.62,26.55,26.59,14000.0,23.6005,23.636,23.5739,23.6094,14000.0
2009-10-06 10:55:00,26.59,26.6,26.55,26.56,19700.0,23.6094,23.6183,23.5739,23.5827,19700.0
2009-10-06 11:00:00,26.57,26.66,26.56,26.64,15700.0,23.5916,23.6715,23.5827,23.6538,15700.0
2009-10-06 11:05:00,26.65,26.65,26.61,26.65,9500.0,23.6626,23.6626,23.6271,23.6626,9500.0
2009-10-06 11:10:00,26.64,26.65,26.54,26.54,15600.0,23.6538,23.6626,23.565,23.565,15600.0
2009-10-06 11:15:00,26.55,26.57,26.52,26.56,10500.0,23.5739,23.5916,23.5472,23.5827,10500.0
2009-10-06 11:20:00,26.56,26.57,26.54,26.54,33800.0,23.5827,23.5916,23.565,23.565,33800.0
2009-10-06 11:25:00,26.54,26.55,26.47,26.47,12700.0,23.565,23.5739,23.5028,23.5028,12700.0
2009-10-06 11:30:00,26.48,26.5,26.43,26.45,122000.0,23.5117,23.5295,23.4673,23.4851,122000.0
2009-10-06 11:35:00,26.43,26.44,26.4,26.4,11400.0,23.4673,23.4762,23.4407,23.4407,11400.0
2009-10-06 11:40:00,26.4,26.41,26.36,26.38,10300.0,23.4407,23.4495,23.4052,23.4229,10300.0
2009-10-06 11:45:00,26.38,26.42,26.37,26.4,4400.0,23.4229,23.4584,23.414,23.4407,4400.0
2009-10-06 11:50:00,26.4,26.41,26.39,26.39,5200.0,23.4407,23.4495,23.4318,23.4318,5200.0
2009-10-06 11:55:00,26.4,26.4,26.37,26.39,15500.0,23.4407,23.4407,23.414,23.4318,15500.0
2009-10-06 12:00:00,26.4,26.4,26.37,26.38,14400.0,23.4407,23.4407,23.414,23.4229,14400.0
2009-10-06 12:05:00,26.37,26.38,26.29,26.32,41400.0,23.414,23.4229,23.343,23.3696,41400.0
2009-10-06 12:10:00,26.31,26.31,26.25,26.26,12400.0,23.3608,23.3608,23.3075,23.3164,12400.0
2009-10-06 12:15:00,26.25,26.33,26.25,26.28,49700.0,23.3075,23.3785,23.3075,23.3341,49700.0
2009-10-06 12:20:00,26.28,26.43,26.25,26.41,15000.0,23.3341,23.4673,23.3075,23.4495,15000.0
2009-10-06 12:25:00,26.41,26.41,26.33,26.33,10800.0,23.4495,23.4495,23.3785,23.3785,10800.0
2009-10-06 12:30:00,26.33,26.34,26.26,26.27,15900.0,23.3785,23.3874,23.3164,23.3252,15900.0
2009-10-06 12:35:00,26.26,26.27,26.17,26.18,38400.0,23.3164,23.3252,23.2365,23.2453,38400.0
2009-10-06 12:40:00,26.19,26.2,26.18,26.19,5400.0,23.2542,23.2631,23.2453,23.2542,5400.0
2009-10-06 12:45:00,26.19,26.19,26.12,26.12,4400.0,23.2542,23.2542,23.1921,23.1921,4400.0
2009-10-06 12:50:00,26.12,26.23,26.08,26.23,17800.0,23.1921,23.2897,23.1565,23.2897,17800.0
2009-10-06 12:55:00,26.23,26.26,26.17,26.17,12900.0,23.2897,23.3164,23.2365,23.2365,12900.0
2009-10-06 13:00:00,26.18,26.2,26.13,26.2,9300.0,23.2453,23.2631,23.2009,23.2631,9300.0
2009-10-06 13:05:00,26.2,26.24,26.09,26.1,26400.0,23.2631,23.2986,23.1654,23.1743,26400.0
2009-10-06 13:10:00,26.11,26.13,26.07,26.1,24900.0,23.1832,23.2009,23.1477,23.1743,24900.0
2009-10-06 13:15:00,26.1,26.12,26.06,26.07,28000.0,23.1743,23.1921,23.1388,23.1477,28000.0
2009-10-06 13:20:00,26.07,26.11,26.06,26.1,8500.0,23.1477,23.1832,23.1388,23.1743,8500.0
2009-10-06 13:25:00,26.1,26.2,26.1,26.19,107700.0,23.1743,23.2631,23.1743,23.2542,107700.0
2009-10-06 13:30:00,26.2,26.23,26.17,26.2,9800.0,23.2631,23.2897,23.2365,23.2631,9800.0
2009-10-06 13:35:00,26.23,26.24,26.19,26.21,5200.0,23.2897,23.2986,23.2542,23.272,5200.0
2009-10-06 13:40:00,26.2,26.21,26.1,26.13,7500.0,23.2631,23.272,23.1743,23.2009,7500.0
2009-10-06 13:45:00,26.13,26.16,26.13,26.14,7300.0,23.2009,23.2276,23.2009,23.2098,7300.0
2009-10-06 13:50:00,26.15,26.15,26.07,26.11,19200.0,23.2187,23.2187,23.1477,23.1832,19200.0
2009-10-06 13:55:00,26.12,26.22,26.12,26.22,5800.0,23.1921,23.2808,23.1921,23.2808,5800.0
2009-10-06 14:00:00,26.22,26.22,26.16,26.17,8600.0,23.2808,23.2808,23.2276,23.2365,8600.0
2009-10-06 14:05:00,26.16,26.16,26.1,26.12,13800.0,23.2276,23.2276,23.1743,23.1921,13800.0
2009-10-06 14:10:00,26.12,26.18,26.12,26.18,7500.0,23.1921,23.2453,23.1921,23.2453,7500.0
2009-10-06 14:15:00,26.18,26.18,26.12,26.13,5500.0,23.2453,23.2453,23.1921,23.2009,5500.0
2009-10-06 14:20:00,26.12,26.13,26.05,26.05,8500.0,23.1921,23.2009,23.1299,23.1299,8500.0
2009-10-06 14:25:00,26.05,26.11,26.05,26.08,10100.0,23.1299,23.1832,23.1299,23.1565,10100.0
2009-10-06 14:30:00,26.09,26.12,26.08,26.12,13800.0,23.1654,23.1921,23.1565,23.1921,13800.0
2009-10-06 14:35:00,26.13,26.17,26.12,26.14,6500.0,23.2009,23.2365,23.1921,23.2098,6500.0
2009-10-06 14:40:00,26.14,26.17,26.11,26.12,9900.0,23.2098,23.2365,23.1832,23.1921,9900.0
2009-10-06 14:45:00,26.12,26.16,26.1,26.1,9900.0,23.1921,23.2276,23.1743,23.1743,9900.0
2009-10-06 14:50:00,26.11,26.14,26.09,26.14,9500.0,23.1832,23.2098,23.1654,23.2098,9500.0
2009-10-06 14:55:00,26.14,26.15,26.1,26.15,11000.0,23.2098,23.2187,23.1743,23.2187,11000.0
2009-10-06 15:00:00,26.15,26.16,26.13,26.14,8100.0,23.2187,23.2276,23.2009,23.2098,8100.0
2009-10-06 15:05:00,26.14,26.24,26.14,26.23,18800.0,23.2098,23.2986,23.2098,23.2897,18800.0
2009-10-06 15:10:00,26.24,26.28,26.2,26.2,9700.0,23.2986,23.3341,23.2631,23.2631,9700.0
2009-10-06 15:15:00,26.21,26.21,26.14,26.14,8100.0,23.272,23.272,23.2098,23.2098,8100.0
2009-10-06 15:20:00,26.15,26.15,26.12,26.14,8300.0,23.2187,23.2187,23.1921,23.2098,8300.0
2009-10-06 15:25:00,26.14,26.15,26.1,26.1,13500.0,23.2098,23.2187,23.1743,23.1743,13500.0
2009-10-06 15:30:00,26.11,26.14,26.11,26.14,8600.0,23.1832,23.2098,23.1832,23.2098,8600.0
2009-10-06 15:35:00,26.14,26.17,26.14,26.17,113400.0,23.2098,23.2365,23.2098,23.2365,113400.0
2009-10-06 15:40:00,26.17,26.18,26.14,26.16,21700.0,23.2365,23.2453,23.2098,23.2276,21700.0
2009-10-06 15:45:00,26.16,26.16,26.14,26.14,30100.0,23.2276,23.2276,23.2098,23.2098,30100.0
2009-10-06 15:50:00,26.15,26.19,26.14,26.19,23800.0,23.2187,23.2542,23.2098,23.2542,23800.0
2009-10-06 15:55:00,26.19,26.28,26.19,26.28,66200.0,23.2542,23.3341,23.2542,23.3341,66200.0
2009-10-07 09:30:00,26.02,26.06,25.78,26.06,13800.0,23.1033,23.1388,22.8902,23.1388,13800.0
2009-10-07 09:35:00,26.06,26.24,25.82,26.01,15700.0,23.1388,23.2986,22.9257,23.0944,15700.0
2009-10-07 09:40:00,26.0,26.14,26.0,26.03,6400.0,23.0855,23.2098,23.0855,23.1121,6400.0
2009-10-07 09:45:00,26.04,26.11,25.77,25.84,7800.0,23.121,23.1832,22.8813,22.9434,7800.0
2009-10-07 09:50:00,25.82,25.87,25.79,25.82,20500.0,22.9257,22.9701,22.899,22.9257,20500.0
2009-10-07 09:55:00,25.8,25.85,25.67,25.72,16000.0,22.9079,22.9523,22.7925,22.8369,16000.0
2009-10-07 10:00:00,25.65,25.69,25.53,25.56,11200.0,22.7747,22.8103,22.6682,22.6948,11200.0
2009-10-07 10:05:00,25.57,25.64,25.56,25.59,11600.0,22.7037,22.7659,22.6948,22.7215,11600.0
2009-10-07 10:10:00,25.6,25.66,25.54,25.55,35100.0,22.7303,22.7836,22.6771,22.686,35100.0
2009-10-07 10:15:00,25.55,25.61,25.5,25.58,9300.0,22.686,22.7392,22.6416,22.7126,9300.0
2009-10-07 10:20:00,25.58,25.58,25.51,25.52,12300.0,22.7126,22.7126,22.6504,22.6593,12300.0
2009-10-07 10:25:00,25.52,25.52,25.43,25.49,9500.0,22.6593,22.6593,22.5794,22.6327,9500.0
2009-10-07 10:30:00,25.52,25.6,25.48,25.5,10200.0,22.6593,22.7303,22.6238,22.6416,10200.0
2009-10-07 10:35:00,25.49,25.66,25.49,25.59,18500.0,22.6327,22.7836,22.6327,22.7215,18500.0
2009-10-07 10:40:00,25.54,25.75,25.54,25.69,6700.0,22.6771,22.8635,22.6771,22.8103,6700.0
2009-10-07 10:45:00,25.69,25.72,25.69,25.7,5600.0,22.8103,22.8369,22.8103,22.8191,5600.0
2009-10-07 10:50:00,25.69,25.83,25.69,25.79,14000.0,22.8103,22.9346,22.8103,22.899,14000.0
2009-10-07 10:55:00,25.8,25.81,25.76,25.78,22400.0,22.9079,22.9168,22.8724,22.8902,22400.0
2009-10-07 11:00:00,25.79,25.92,25.78,25.91,6800.0,22.899,23.0145,22.8902,23.0056,6800.0
2009-10-07 11:05:00,25.9,26.0,25.9,25.99,10000.0,22.9967,23.0855,22.9967,23.0766,10000.0
2009-10-07 11:10:00,25.99,26.0,25.97,25.98,8200.0,23.0766,23.0855,23.0589,23.0677,8200.0
2009-10-07 11:15:00,25.97,25.99,25.97,25.99,3300.0,23.0589,23.0766,23.0589,23.0766,3300.0
2009-10-07 11:20:00,25.98,26.1,25.98,26.1,5000.0,23.0677,23.1743,23.0677,23.1743,5000.0
2009-10-07 11:25:00,26.12,26.13,26.09,26.12,8100.0,23.1921,23.2009,23.1654,23.1921,8100.0
2009-10-07 11:30:00,26.11,26.12,26.09,26.09,7900.0,23.1832,23.1921,23.1654,23.1654,7900.0
2009-10-07 11:35:00,26.09,26.09,25.99,26.02,8600.0,23.1654,23.1654,23.0766,23.1033,8600.0
2009-10-07 11:40:00,26.01,26.03,25.97,25.97,13800.0,23.0944,23.1121,23.0589,23.0589,13800.0
2009-10-07 11:45:00,25.98,26.04,25.95,26.04,12700.0,23.0677,23.121,23.0411,23.121,12700.0
2009-10-07 11:50:00,26.03,26.04,26.02,26.03,6900.0,23.1121,23.121,23.1033,23.1121,6900.0
2009-10-07 11:55:00,26.03,26.03,25.95,25.95,7600.0,23.1121,23.1121,23.0411,23.0411,7600.0
2009-10-07 12:00:00,25.98,25.98,25.96,25.97,5400.0,23.0677,23.0677,23.05,23.0589,5400.0
2009-10-07 12:05:00,25.97,25.98,25.93,25.98,4600.0,23.0589,23.0677,23.0234,23.0677,4600.0
2009-10-07 12:10:00,25.97,25.99,25.97,25.99,1500.0,23.0589,23.0766,23.0589,23.0766,1500.0
2009-10-07 12:15:00,25.98,26.01,25.96,26.01,3500.0,23.0677,23.0944,23.05,23.0944,3500.0
2009-10-07 12:20:00,26.0,26.08,26.0,26.06,6400.0,23.0855,23.1565,23.0855,23.1388,6400.0
2009-10-07 12:25:00,26.05,26.08,26.04,26.07,3600.0,23.1299,23.1565,23.121,23.1477,3600.0
2009-10-07 12:30:00,26.06,26.07,26.03,26.05,4000.0,23.1388,23.1477,23.1121,23.1299,4000.0
2009-10-07 12:35:00,26.04,26.09,26.03,26.08,3200.0,23.121,23.1654,23.1121,23.1565,3200.0
2009-10-07 12:40:00,26.08,26.14,26.08,26.14,1300.0,23.1565,23.2098,23.1565,23.2098,1300.0
2009-10-07 12:45:00,26.14,26.18,26.14,26.16,2800.0,23.2098,23.2453,23.2098,23.2276,2800.0
2009-10-07 12:50:00,26.18,26.27,26.18,26.26,7000.0,23.2453,23.3252,23.2453,23.3164,7000.0
2009-10-07 12:55:00,26.26,26.32,26.26,26.31,6700.0,23.3164,23.3696,23.3164,23.3608,6700.0
2009-10-07 13:00:00,26.28,26.28,26.26,26.28,5400.0,23.3341,23.3341,23.3164,23.3341,5400.0
2009-10-07 13:05:00,26.27,26.29,26.25,26.29,8300.0,23.3252,23.343,23.3075,23.343,8300.0
2009-10-07 13:10:00,26.28,26.31,26.28,26.28,4700.0,23.3341,23.3608,23.3341,23.3341,4700.0
2009-10-07 13:15:00,26.28,26.29,26.26,26.28,9000.0,23.3341,23.343,23.3164,23.3341,9000.0
2009-10-07 13:20:00,26.28,26.28,26.22,26.22,26800.0,23.3341,23.3341,23.2808,23.2808,26800.0
2009-10-07 13:25:00,26.21,26.21,26.16,26.16,4600.0,23.272,23.272,23.2276,23.2276,4600.0
2009-10-07 13:30:00,26.17,26.17,26.06,26.08,8300.0,23.2365,23.2365,23.1388,23.1565,8300.0
2009-10-07 13:35:00,26.07,26.09,26.05,26.08,5400.0,23.1477,23.1654,23.1299,23.1565,5400.0
2009-10-07 13:40:00,26.09,26.09,25.98,26.0,9700.0,23.1654,23.1654,23.0677,23.0855,9700.0
2009-10-07 13:45:00,25.98,26.0,25.93,25.94,5000.0,23.0677,23.0855,23.0234,23.0322,5000.0
2009-10-07 13:50:00,25.93,26.02,25.92,26.02,5000.0,23.0234,23.1033,23.0145,23.1033,5000.0
2009-10-07 13:55:00,26.02,26.04,25.99,25.99,52700.0,23.1033,23.121,23.0766,23.0766,52700.0
2009-10-07 14:00:00,25.99,26.03,25.99,26.02,12000.0,23.0766,23.1121,23.0766,23.1033,12000.0
2009-10-07 14:05:00,26.03,26.07,26.0,26.01,8900.0,23.1121,23.1477,23.0855,23.0944,8900.0
2009-10-07 14:10:00,26.0,26.0,25.97,25.98,5000.0,23.0855,23.0855,23.0589,23.0677,5000.0
2009-10-07 14:15:00,25.98,25.99,25.96,25.99,3700.0,23.0677,23.0766,23.05,23.0766,3700.0
2009-10-07 14:20:00,25.99,26.0,25.99,26.0,6000.0,23.0766,23.0855,23.0766,23.0855,6000.0
2009-10-07 14:25:00,26.0,26.01,25.99,25.99,5600.0,23.0855,23.0944,23.0766,23.0766,5600.0
2009-10-07 14:30:00,26.0,26.0,25.99,26.0,1200.0,23.0855,23.0855,23.0766,23.0855,1200.0
2009-10-07 14:35:00,26.0,26.0,25.93,25.95,8700.0,23.0855,23.0855,23.0234,23.0411,8700.0
2009-10-07 14:40:00,25.95,25.95,25.86,25.86,7500.0,23.0411,23.0411,22.9612,22.9612,7500.0
2009-10-07 14:45:00,25.86,25.87,25.82,25.84,11600.0,22.9612,22.9701,22.9257,22.9434,11600.0
2009-10-07 14:50:00,25.84,25.86,25.83,25.85,11300.0,22.9434,22.9612,22.9346,22.9523,11300.0
2009-10-07 14:55:00,25.86,25.87,25.85,25.86,3700.0,22.9612,22.9701,22.9523,22.9612,3700.0
2009-10-07 15:00:00,25.85,25.87,25.75,25.75,11400.0,22.9523,22.9701,22.8635,22.8635,11400.0
2009-10-07 15:05:00,25.76,25.76,25.71,25.72,25700.0,22.8724,22.8724,22.828,22.8369,25700.0
2009-10-07 15:10:00,25.72,25.72,25.63,25.67,12500.0,22.8369,22.8369,22.757,22.7925,12500.0
2009-10-07 15:15:00,25.67,25.7,25.64,25.69,8200.0,22.7925,22.8191,22.7659,22.8103,8200.0
2009-10-07 15:20:00,25.7,25.77,25.67,25.74,20200.0,22.8191,22.8813,22.7925,22.8547,20200.0
2009-10-07 15:25:00,25.75,25.8,25.72,25.79,12200.0,22.8635,22.9079,22.8369,22.899,12200.0
2009-10-07 15:30:00,25.79,25.81,25.78,25.79,7900.0,22.899,22.9168,22.8902,22.899,7900.0
2009-10-07 15:35:00,25.78,25.83,25.78,25.82,8700.0,22.8902,22.9346,22.8902,22.9257,8700.0
2009-10-07 15:40:00,25.82,25.83,25.79,25.79,10800.0,22.9257,22.9346,22.899,22.899,10800.0
2009-10-07 15:45:00,25.79,25.9,25.77,25.89,31100.0,22.899,22.9967,22.8813,22.9878,31100.0
2009-10-07 15:50:00,25.89,25.9,25.89,25.89,25300.0,22.9878,22.9967,22.9878,22.9878,25300.0
2009-10-07 15:55:00,25.9,26.0,25.89,25.93,76900.0,22.9967,23.0855,22.9878,23.0234,76900.0
2009-10-08 09:30:00,26.15,26.31,26.14,26.3,8700.0,23.2187,23.3608,23.2098,23.3519,8700.0
2009-10-08 09:35:00,26.33,26.5,26.3,26.31,34600.0,23.3785,23.5295,23.3519,23.3608,34600.0
2009-10-08 09:40:00,26.32,26.34,26.28,26.3,43300.0,23.3696,23.3874,23.3341,23.3519,43300.0
2009-10-08 09:45:00,26.3,26.34,26.23,26.23,30500.0,23.3519,23.3874,23.2897,23.2897,30500.0
2009-10-08 09:50:00,26.23,26.23,26.17,26.22,7100.0,23.2897,23.2897,23.2365,23.2808,7100.0
2009-10-08 09:55:00,26.25,26.26,26.21,26.21,3600.0,23.3075,23.3164,23.272,23.272,3600.0
2009-10-08 10:00:00,26.21,26.28,26.17,26.27,60100.0,23.272,23.3341,23.2365,23.3252,60100.0
2009-10-08 10:05:00,26.27,26.27,26.19,26.23,23800.0,23.3252,23.3252,23.2542,23.2897,23800.0
2009-10-08 10:10:00,26.21,26.31,26.21,26.31,2900.0,23.272,23.3608,23.272,23.3608,2900.0
2009-10-08 10:15:00,26.29,26.3,26.25,26.25,2100.0,23.343,23.3519,23.3075,23.3075,2100.0
2009-10-08 10:20:00,26.23,26.29,26.19,26.28,4400.0,23.2897,23.343,23.2542,23.3341,4400.0
2009-10-08 10:25:00,26.28,26.37,26.28,26.34,4000.0,23.3341,23.414,23.3341,23.3874,4000.0
2009-10-08 10:30:00,26.33,26.37,26.33,26.35,8200.0,23.3785,23.414,23.3785,23.3963,8200.0
2009-10-08 10:35:00,26.35,26.37,26.33,26.35,6900.0,23.3963,23.414,23.3785,23.3963,6900.0
2009-10-08 10:40:00,26.35,26.35,26.34,26.35,1500.0,23.3963,23.3963,23.3874,23.3963,1500.0
2009-10-08 10:45:00,26.35,26.35,26.34,26.35,2200.0,23.3963,23.3963,23.3874,23.3963,2200.0
2009-10-08 10:50:00,26.34,26.35,26.33,26.34,6600.0,23.3874,23.3963,23.3785,23.3874,6600.0
2009-10-08 10:55:00,26.35,26.36,26.33,26.34,1800.0,23.3963,23.4052,23.3785,23.3874,1800.0
2009-10-08 11:00:00,26.35,26.35,26.26,26.26,4900.0,23.3963,23.3963,23.3164,23.3164,4900.0
2009-10-08 11:05:00,26.25,26.28,26.25,26.28,2600.0,23.3075,23.3341,23.3075,23.3341,2600.0
2009-10-08 11:10:00,26.28,26.47,26.28,26.46,13000.0,23.3341,23.5028,23.3341,23.4939,13000.0
2009-10-08 11:15:00,26.46,26.53,26.45,26.53,5300.0,23.4939,23.5561,23.4851,23.5561,5300.0
2009-10-08 11:20:00,26.54,26.64,26.51,26.64,4000.0,23.565,23.6538,23.5383,23.6538,4000.0
2009-10-08 11:25:00,26.64,26.66,26.61,26.61,2900.0,23.6538,23.6715,23.6271,23.6271,2900.0
2009-10-08 11:30:00,26.63,26.7,26.63,26.67,4800.0,23.6449,23.707,23.6449,23.6804,4800.0
2009-10-08 11:35:00,26.67,26.7,26.67,26.7,2300.0,23.6804,23.707,23.6804,23.707,2300.0
2009-10-08 11:40:00,26.69,26.7,26.61,26.61,10600.0,23.6982,23.707,23.6271,23.6271,10600.0
2009-10-08 11:45:00,26.61,26.63,26.59,26.61,22200.0,23.6271,23.6449,23.6094,23.6271,22200.0
2009-10-08 11:50:00,26.62,26.66,26.62,26.66,1900.0,23.636,23.6715,23.636,23.6715,1900.0
2009-10-08 11:55:00,26.67,26.67,26.65,26.67,1600.0,23.6804,23.6804,23.6626,23.6804,1600.0
2009-10-08 12:00:00,26.66,26.7,26.66,26.68,2400.0,23.6715,23.707,23.6715,23.6893,2400.0
2009-10-08 12:05:00,26.69,26.69,26.68,26.68,1700.0,23.6982,23.6982,23.6893,23.6893,1700.0
2009-10-08 12:10:00,26.68,26.69,26.66,26.68,5800.0,23.6893,23.6982,23.6715,23.6893,5800.0
2009-10-08 12:15:00,26.68,26.68,26.66,26.67,5200.0,23.6893,23.6893,23.6715,23.6804,5200.0
2009-10-08 12:20:00,26.68,26.68,26.67,26.68,2600.0,23.6893,23.6893,23.6804,23.6893,2600.0
2009-10-08 12:25:00,26.68,26.68,26.67,26.67,7900.0,23.6893,23.6893,23.6804,23.6804,7900.0
2009-10-08 12:30:00,26.66,26.66,26.6,26.6,2900.0,23.6715,23.6715,23.6183,23.6183,2900.0
2009-10-08 12:35:00,26.6,26.6,26.55,26.55,8000.0,23.6183,23.6183,23.5739,23.5739,8000.0
2009-10-08 12:40:00,26.57,26.6,26.52,26.54,9800.0,23.5916,23.6183,23.5472,23.565,9800.0
2009-10-08 12:45:00,26.51,26.52,26.49,26.5,2900.0,23.5383,23.5472,23.5206,23.5295,2900.0
2009-10-08 12:50:00,26.52,26.52,26.5,26.5,800.0,23.5472,23.5472,23.5295,23.5295,800.0
2009-10-08 12:55:00,26.51,26.51,26.5,26.5,1100.0,23.5383,23.5383,23.5295,23.5295,1100.0
2009-10-08 13:00:00,26.51,26.51,26.41,26.43,11300.0,23.5383,23.5383,23.4495,23.4673,11300.0
2009-10-08 13:05:00,26.42,26.43,26.41,26.41,3700.0,23.4584,23.4673,23.4495,23.4495,3700.0
2009-10-08 13:10:00,26.4,26.4,26.33,26.34,3000.0,23.4407,23.4407,23.3785,23.3874,3000.0
2009-10-08 13:15:00,26.33,26.34,26.33,26.33,2600.0,23.3785,23.3874,23.3785,23.3785,2600.0
2009-10-08 13:20:00,26.35,26.36,26.33,26.34,3900.0,23.3963,23.4052,23.3785,23.3874,3900.0
2009-10-08 13:25:00,26.34,26.34,26.33,26.33,1300.0,23.3874,23.3874,23.3785,23.3785,1300.0
2009-10-08 13:30:00,26.33,26.33,26.27,26.27,2800.0,23.3785,23.3785,23.3252,23.3252,2800.0
2009-10-08 13:35:00,26.27,26.28,26.21,26.25,9400.0,23.3252,23.3341,23.272,23.3075,9400.0
2009-10-08 13:40:00,26.22,26.31,26.22,26.3,7000.0,23.2808,23.3608,23.2808,23.3519,7000.0
2009-10-08 13:45:00,26.3,26.3,26.29,26.29,1400.0,23.3519,23.3519,23.343,23.343,1400.0
2009-10-08 13:50:00,26.29,26.33,26.29,26.33,4300.0,23.343,23.3785,23.343,23.3785,4300.0
2009-10-08 13:55:00,26.33,26.44,26.33,26.44,7500.0,23.3785,23.4762,23.3785,23.4762,7500.0
2009-10-08 14:00:00,26.44,26.47,26.44,26.46,5100.0,23.4762,23.5028,23.4762,23.4939,5100.0
2009-10-08 14:05:00,26.46,26.46,26.43,26.43,8600.0,23.4939,23.4939,23.4673,23.4673,8600.0
2009-10-08 14:10:00,26.43,26.56,26.43,26.51,6800.0,23.4673,23.5827,23.4673,23.5383,6800.0
2009-10-08 14:15:00,26.51,26.51,26.49,26.5,5600.0,23.5383,23.5383,23.5206,23.5295,5600.0
2009-10-08 14:20:00,26.52,26.52,26.51,26.51,4300.0,23.5472,23.5472,23.5383,23.5383,4300.0
2009-10-08 14:25:00,26.5,26.5,26.45,26.45,4100.0,23.5295,23.5295,23.4851,23.4851,4100.0
2009-10-08 14:30:00,26.46,26.5,26.44,26.49,7300.0,23.4939,23.5295,23.4762,23.5206,7300.0
2009-10-08 14:35:00,26.51,26.51,26.5,26.5,1000.0,23.5383,23.5383,23.5295,23.5295,1000.0
2009-10-08 14:40:00,26.51,26.51,26.5,26.5,2800.0,23.5383,23.5383,23.5295,23.5295,2800.0
2009-10-08 14:45:00,26.51,26.53,26.49,26.51,4900.0,23.5383,23.5561,23.5206,23.5383,4900.0
2009-10-08 14:50:00,26.52,26.61,26.52,26.59,3000.0,23.5472,23.6271,23.5472,23.6094,3000.0
2009-10-08 14:55:00,26.58,26.59,26.54,26.55,2500.0,23.6005,23.6094,23.565,23.5739,2500.0
2009-10-08 15:00:00,26.54,26.56,26.54,26.54,5900.0,23.565,23.5827,23.565,23.565,5900.0
2009-10-08 15:05:00,26.57,26.57,26.56,26.57,1600.0,23.5916,23.5916,23.5827,23.5916,1600.0
2009-10-08 15:10:00,26.57,26.57,26.51,26.51,3300.0,23.5916,23.5916,23.5383,23.5383,3300.0
2009-10-08 15:15:00,26.5,26.5,26.47,26.47,2500.0,23.5295,23.5295,23.5028,23.5028,2500.0
2009-10-08 15:20:00,26.47,26.51,26.47,26.48,4900.0,23.5028,23.5383,23.5028,23.5117,4900.0
2009-10-08 15:25:00,26.47,26.47,26.39,26.4,5100.0,23.5028,23.5028,23.4318,23.4407,5100.0
2009-10-08 15:30:00,26.39,26.42,26.36,26.4,4600.0,23.4318,23.4584,23.4052,23.4407,4600.0
2009-10-08 15:35:00,26.4,26.41,26.31,26.31,8100.0,23.4407,23.4495,23.3608,23.3608,8100.0
2009-10-08 15:40:00,26.33,26.46,26.33,26.46,8400.0,23.3785,23.4939,23.3785,23.4939,8400.0
2009-10-08 15:45:00,26.46,26.5,26.45,26.47,9100.0,23.4939,23.5295,23.4851,23.5028,9100.0
2009-10-08 15:50:00,26.47,26.47,26.42,26.42,9100.0,23.5028,23.5028,23.4584,23.4584,9100.0
2009-10-08 15:55:00,26.43,26.46,26.35,26.42,32100.0,23.4673,23.4939,23.3963,23.4584,32100.0
2009-10-09 09:30:00,26.59,26.79,26.56,26.79,5300.0,23.6094,23.787,23.5827,23.787,5300.0
2009-10-09 09:35:00,26.71,26.79,26.69,26.73,4700.0,23.7159,23.787,23.6982,23.7337,4700.0
2009-10-09 09:40:00,26.77,26.9,26.77,26.85,3000.0,23.7692,23.8846,23.7692,23.8402,3000.0
2009-10-09 09:45:00,26.85,26.97,26.84,26.9,5100.0,23.8402,23.9468,23.8313,23.8846,5100.0
2009-10-09 09:50:00,26.91,26.91,26.76,26.81,5000.0,23.8935,23.8935,23.7603,23.8047,5000.0
2009-10-09 09:55:00,26.85,26.95,26.85,26.93,2100.0,23.8402,23.929,23.8402,23.9113,2100.0
2009-10-09 10:00:00,26.94,26.94,26.83,26.83,2900.0,23.9201,23.9201,23.8225,23.8225,2900.0
2009-10-09 10:05:00,26.85,26.9,26.82,26.88,8700.0,23.8402,23.8846,23.8136,23.8669,8700.0
2009-10-09 10:10:00,26.89,27.1,26.89,27.07,13400.0,23.8757,24.0622,23.8757,24.0356,13400.0
2009-10-09 10:15:00,27.07,27.07,26.98,26.98,10600.0,24.0356,24.0356,23.9557,23.9557,10600.0
2009-10-09 10:20:00,26.96,26.98,26.93,26.98,2600.0,23.9379,23.9557,23.9113,23.9557,2600.0
2009-10-09 10:25:00,27.0,27.04,26.97,27.01,1700.0,23.9734,24.0089,23.9468,23.9823,1700.0
2009-10-09 10:30:00,26.96,26.97,26.88,26.88,2700.0,23.9379,23.9468,23.8669,23.8669,2700.0
2009-10-09 10:35:00,26.87,26.87,26.8,26.83,2600.0,23.858,23.858,23.7958,23.8225,2600.0
2009-10-09 10:40:00,26.81,26.83,26.81,26.82,3600.0,23.8047,23.8225,23.8047,23.8136,3600.0
2009-10-09 10:45:00,26.83,26.83,26.81,26.82,1700.0,23.8225,23.8225,23.8047,23.8136,1700.0
2009-10-09 10:50:00,26.83,26.86,26.82,26.86,1400.0,23.8225,23.8491,23.8136,23.8491,1400.0
2009-10-09 10:55:00,26.87,26.95,26.87,26.95,1700.0,23.858,23.929,23.858,23.929,1700.0
2009-10-09 11:00:00,26.95,27.0,26.94,26.99,5500.0,23.929,23.9734,23.9201,23.9645,5500.0
2009-10-09 11:05:00,27.0,27.01,26.95,26.95,9200.0,23.9734,23.9823,23.929,23.929,9200.0
2009-10-09 11:10:00,26.98,27.0,26.97,26.99,12700.0,23.9557,23.9734,23.9468,23.9645,12700.0
2009-10-09 11:15:00,26.98,27.02,26.97,27.01,6500.0,23.9557,23.9912,23.9468,23.9823,6500.0
2009-10-09 11:20:00,27.01,27.01,26.96,26.99,3100.0,23.9823,23.9823,23.9379,23.9645,3100.0
2009-10-09 11:25:00,26.98,26.98,26.95,26.95,2100.0,23.9557,23.9557,23.929,23.929,2100.0
2009-10-09 11:30:00,26.95,27.01,26.95,26.99,10700.0,23.929,23.9823,23.929,23.9645,10700.0
2009-10-09 11:35:00,27.0,27.01,26.98,26.98,4900.0,23.9734,23.9823,23.9557,23.9557,4900.0
2009-10-09 11:40:00,26.99,27.0,26.93,26.95,32200.0,23.9645,23.9734,23.9113,23.929,32200.0
2009-10-09 11:45:00,26.92,26.99,26.92,26.93,3900.0,23.9024,23.9645,23.9024,23.9113,3900.0
2009-10-09 11:50:00,26.93,26.95,26.89,26.95,1900.0,23.9113,23.929,23.8757,23.929,1900.0
2009-10-09 11:55:00,26.93,26.93,26.91,26.93,700.0,23.9113,23.9113,23.8935,23.9113,700.0
2009-10-09 12:00:00,26.91,26.91,26.91,26.91,200.0,23.8935,23.8935,23.8935,23.8935,200.0
2009-10-09 12:05:00,26.91,26.92,26.87,26.87,900.0,23.8935,23.9024,23.858,23.858,900.0
2009-10-09 12:10:00,26.85,26.86,26.82,26.83,1100.0,23.8402,23.8491,23.8136,23.8225,1100.0
2009-10-09 12:15:00,26.83,26.84,26.81,26.84,800.0,23.8225,23.8313,23.8047,23.8313,800.0
2009-10-09 12:20:00,26.83,26.87,26.82,26.84,3600.0,23.8225,23.858,23.8136,23.8313,3600.0
2009-10-09 12:25:00,26.84,26.94,26.83,26.94,5500.0,23.8313,23.9201,23.8225,23.9201,5500.0
2009-10-09 12:30:00,26.94,26.95,26.92,26.93,2100.0,23.9201,23.929,23.9024,23.9113,2100.0
2009-10-09 12:35:00,26.94,26.97,26.93,26.97,2200.0,23.9201,23.9468,23.9113,23.9468,2200.0
2009-10-09 12:40:00,26.96,26.97,26.93,26.96,1800.0,23.9379,23.9468,23.9113,23.9379,1800.0
2009-10-09 12:45:00,26.94,26.96,26.94,26.96,1100.0,23.9201,23.9379,23.9201,23.9379,1100.0
2009-10-09 12:50:00,26.95,26.97,26.94,26.97,3000.0,23.929,23.9468,23.9201,23.9468,3000.0
2009-10-09 12:55:00,26.98,27.0,26.97,26.97,600.0,23.9557,23.9734,23.9468,23.9468,600.0
2009-10-09 13:00:00,26.98,26.99,26.96,26.97,1500.0,23.9557,23.9645,23.9379,23.9468,1500.0
2009-10-09 13:05:00,26.97,26.97,26.93,26.93,1900.0,23.9468,23.9468,23.9113,23.9113,1900.0
2009-10-09 13:10:00,26.93,26.94,26.91,26.94,3000.0,23.9113,23.9201,23.8935,23.9201,3000.0
2009-10-09 13:15:00,26.94,27.01,26.92,27.01,5800.0,23.9201,23.9823,23.9024,23.9823,5800.0
2009-10-09 13:20:00,27.01,27.05,27.01,27.01,1900.0,23.9823,24.0178,23.9823,23.9823,1900.0
2009-10-09 13:25:00,27.02,27.02,26.99,26.99,1800.0,23.9912,23.9912,23.9645,23.9645,1800.0
2009-10-09 13:30:00,26.99,27.01,26.99,27.0,5700.0,23.9645,23.9823,23.9645,23.9734,5700.0
2009-10-09 13:35:00,27.0,27.0,26.98,26.99,1600.0,23.9734,23.9734,23.9557,23.9645,1600.0
2009-10-09 13:40:00,26.99,26.99,26.96,26.98,2300.0,23.9645,23.9645,23.9379,23.9557,2300.0
2009-10-09 13:45:00,27.0,27.01,26.98,27.01,400.0,23.9734,23.9823,23.9557,23.9823,400.0
2009-10-09 13:50:00,26.99,26.99,26.99,26.99,400.0,23.9645,23.9645,23.9645,23.9645,400.0
2009-10-09 13:55:00,27.0,27.02,27.0,27.02,2800.0,23.9734,23.9912,23.9734,23.9912,2800.0
2009-10-09 14:00:00,27.0,27.01,26.98,27.0,2700.0,23.9734,23.9823,23.9557,23.9734,2700.0
2009-10-09 14:05:00,27.0,27.0,26.97,27.0,3700.0,23.9734,23.9734,23.9468,23.9734,3700.0
2009-10-09 14:10:00,26.98,26.99,26.96,26.97,2700.0,23.9557,23.9645,23.9379,23.9468,2700.0
2009-10-09 14:15:00,26.96,27.01,26.96,26.98,3200.0,23.9379,23.9823,23.9379,23.9557,3200.0
2009-10-09 14:20:00,27.01,27.01,26.94,26.97,700.0,23.9823,23.9823,23.9201,23.9468,700.0
2009-10-09 14:25:00,26.97,26.97,26.95,26.97,1200.0,23.9468,23.9468,23.929,23.9468,1200.0
2009-10-09 14:30:00,26.96,26.98,26.96,26.97,1600.0,23.9379,23.9557,23.9379,23.9468,1600.0
2009-10-09 14:35:00,26.96,27.0,26.95,26.95,2700.0,23.9379,23.9734,23.929,23.929,2700.0
2009-10-09 14:40:00,26.96,26.96,26.89,26.89,2000.0,23.9379,23.9379,23.8757,23.8757,2000.0
2009-10-09 14:45:00,26.91,26.97,26.91,26.97,2500.0,23.8935,23.9468,23.8935,23.9468,2500.0
2009-10-09 14:50:00,26.95,26.97,26.93,26.96,3300.0,23.929,23.9468,23.9113,23.9379,3300.0
2009-10-09 14:55:00,26.96,26.97,26.95,26.95,1600.0,23.9379,23.9468,23.929,23.929,1600.0
2009-10-09 15:00:00,26.91,26.95,26.91,26.94,4500.0,23.8935,23.929,23.8935,23.9201,4500.0
2009-10-09 15:05:00,26.94,26.95,26.94,26.94,2400.0,23.9201,23.929,23.9201,23.9201,2400.0
2009-10-09 15:10:00,26.94,27.01,26.94,27.0,2600.0,23.9201,23.9823,23.9201,23.9734,2600.0
2009-10-09 15:15:00,26.99,27.0,26.98,26.98,1700.0,23.9645,23.9734,23.9557,23.9557,1700.0
2009-10-09 15:20:00,26.99,27.01,26.96,27.01,3800.0,23.9645,23.9823,23.9379,23.9823,3800.0
2009-10-09 15:25:00,27.01,27.01,26.96,26.97,3300.0,23.9823,23.9823,23.9379,23.9468,3300.0
2009-10-09 15:30:00,26.98,26.98,26.92,26.92,3000.0,23.9557,23.9557,23.9024,23.9024,3000.0
2009-10-09 15:35:00,26.91,26.94,26.89,26.93,7900.0,23.8935,23.9201,23.8757,23.9113,7900.0
2009-10-09 15:40:00,26.93,26.94,26.89,26.89,3900.0,23.9113,23.9201,23.8757,23.8757,3900.0
2009-10-09 15:45:00,26.9,26.91,26.85,26.85,4700.0,23.8846,23.8935,23.8402,23.8402,4700.0
2009-10-09 15:50:00,26.86,26.95,26.85,26.92,7200.0,23.8491,23.929,23.8402,23.9024,7200.0
2009-10-09 15:55:00,26.92,26.97,26.9,26.91,19700.0,23.9024,23.9468,23.8846,23.8935,19700.0
2009-10-12 09:30:00,27.21,27.21,27.05,27.05,7100.0,24.1599,24.1599,24.0178,24.0178,7100.0
2009-10-12 09:35:00,26.99,26.99,26.83,26.84,1200.0,23.9645,23.9645,23.8225,23.8313,1200.0
2009-10-12 09:40:00,26.85,26.94,26.81,26.85,2600.0,23.8402,23.9201,23.8047,23.8402,2600.0
2009-10-12 09:45:00,26.89,26.93,26.86,26.86,8400.0,23.8757,23.9113,23.8491,23.8491,8400.0
2009-10-12 09:50:00,26.86,26.86,26.81,26.83,1300.0,23.8491,23.8491,23.8047,23.8225,1300.0
2009-10-12 09:55:00,26.84,26.89,26.84,26.86,3800.0,23.8313,23.8757,23.8313,23.8491,3800.0
2009-10-12 10:00:00,26.83,26.83,26.81,26.81,200.0,23.8225,23.8225,23.8047,23.8047,200.0
2009-10-12 10:05:00,26.81,26.81,26.8,26.8,600.0,23.8047,23.8047,23.7958,23.7958,600.0
2009-10-12 10:10:00,26.77,26.79,26.71,26.71,2200.0,23.7692,23.787,23.7159,23.7159,2200.0
2009-10-12 10:15:00,26.72,26.74,26.69,26.69,1400.0,23.7248,23.7426,23.6982,23.6982,1400.0
2009-10-12 10:20:00,26.69,26.69,26.67,26.67,500.0,23.6982,23.6982,23.6804,23.6804,500.0
2009-10-12 10:25:00,26.69,26.74,26.69,26.74,1200.0,23.6982,23.7426,23.6982,23.7426,1200.0
2009-10-12 10:30:00,26.74,26.78,26.73,26.77,1000.0,23.7426,23.7781,23.7337,23.7692,1000.0
2009-10-12 10:35:00,26.75,26.75,26.72,26.73,1600.0,23.7514,23.7514,23.7248,23.7337,1600.0
2009-10-12 10:40:00,26.75,26.75,26.69,26.7,2700.0,23.7514,23.7514,23.6982,23.707,2700.0
2009-10-12 10:45:00,26.7,26.75,26.7,26.71,1900.0,23.707,23.7514,23.707,23.7159,1900.0
2009-10-12 10:50:00,26.7,26.72,26.69,26.72,1400.0,23.707,23.7248,23.6982,23.7248,1400.0
2009-10-12 10:55:00,26.72,26.73,26.67,26.69,1400.0,23.7248,23.7337,23.6804,23.6982,1400.0
2009-10-12 11:00:00,26.69,26.7,26.68,26.7,500.0,23.6982,23.707,23.6893,23.707,500.0
2009-10-12 11:05:00,26.75,26.77,26.72,26.72,6800.0,23.7514,23.7692,23.7248,23.7248,6800.0
2009-10-12 11:10:00,26.72,26.72,26.59,26.61,30900.0,23.7248,23.7248,23.6094,23.6271,30900.0
2009-10-12 11:15:00,26.64,26.65,26.63,26.63,500.0,23.6538,23.6626,23.6449,23.6449,500.0
2009-10-12 11:20:00,26.64,26.66,26.63,26.65,900.0,23.6538,23.6715,23.6449,23.6626,900.0
2009-10-12 11:25:00,26.68,26.68,26.66,26.68,800.0,23.6893,23.6893,23.6715,23.6893,800.0
2009-10-12 11:30:00,26.68,26.68,26.63,26.63,1100.0,23.6893,23.6893,23.6449,23.6449,1100.0
2009-10-12 11:35:00,26.65,26.66,26.65,26.66,400.0,23.6626,23.6715,23.6626,23.6715,400.0
2009-10-12 11:40:00,26.66,26.66,26.65,26.66,900.0,23.6715,23.6715,23.6626,23.6715,900.0
2009-10-12 11:45:00,26.66,26.66,26.65,26.66,1100.0,23.6715,23.6715,23.6626,23.6715,1100.0
2009-10-12 11:50:00,26.67,26.67,26.67,26.67,100.0,23.6804,23.6804,23.6804,23.6804,100.0
2009-10-12 11:55:00,26.67,26.67,26.65,26.65,900.0,23.6804,23.6804,23.6626,23.6626,900.0
2009-10-12 12:00:00,26.65,26.66,26.65,26.66,700.0,23.6626,23.6715,23.6626,23.6715,700.0
2009-10-12 12:05:00,26.65,26.75,26.6,26.62,33100.0,23.6626,23.7514,23.6183,23.636,33100.0
2009-10-12 12:10:00,26.6,26.6,26.57,26.57,1500.0,23.6183,23.6183,23.5916,23.5916,1500.0
2009-10-12 12:15:00,26.58,26.58,26.54,26.57,2300.0,23.6005,23.6005,23.565,23.5916,2300.0
2009-10-12 12:20:00,26.54,26.54,26.5,26.53,6000.0,23.565,23.565,23.5295,23.5561,6000.0
2009-10-12 12:25:00,26.53,26.54,26.53,26.54,2100.0,23.5561,23.565,23.5561,23.565,2100.0
2009-10-12 12:30:00,26.53,26.54,26.53,26.54,400.0,23.5561,23.565,23.5561,23.565,400.0
2009-10-12 12:35:00,26.53,26.55,26.53,26.55,1400.0,23.5561,23.5739,23.5561,23.5739,1400.0
2009-10-12 12:40:00,26.57,26.58,26.57,26.58,600.0,23.5916,23.6005,23.5916,23.6005,600.0
2009-10-12 12:45:00,26.57,26.61,26.57,26.58,2800.0,23.5916,23.6271,23.5916,23.6005,2800.0
2009-10-12 12:50:00,26.56,26.56,26.56,26.56,200.0,23.5827,23.5827,23.5827,23.5827,200.0
2009-10-12 12:55:00,26.56,26.56,26.56,26.56,300.0,23.5827,23.5827,23.5827,23.5827,300.0
2009-10-12 13:00:00,26.58,26.62,26.58,26.62,22100.0,23.6005,23.636,23.6005,23.636,22100.0
2009-10-12 13:05:00,26.65,26.66,26.65,26.66,700.0,23.6626,23.6715,23.6626,23.6715,700.0
2009-10-12 13:10:00,26.65,26.66,26.65,26.66,600.0,23.6626,23.6715,23.6626,23.6715,600.0
2009-10-12 13:15:00,26.66,26.66,26.66,26.66,300.0,23.6715,23.6715,23.6715,23.6715,300.0
2009-10-12 13:20:00,26.66,26.67,26.66,26.66,800.0,23.6715,23.6804,23.6715,23.6715,800.0
2009-10-12 13:25:00,26.65,26.65,26.64,26.64,500.0,23.6626,23.6626,23.6538,23.6538,500.0
2009-10-12 13:30:00,26.65,26.65,26.65,26.65,100.0,23.6626,23.6626,23.6626,23.6626,100.0
2009-10-12 13:35:00,26.65,26.65,26.65,26.65,0.0,23.6626,23.6626,23.6626,23.6626,0.0
2009-10-12 13:40:00,26.63,26.63,26.58,26.58,1100.0,23.6449,23.6449,23.6005,23.6005,1100.0
2009-10-12 13:45:00,26.58,26.58,26.58,26.58,700.0,23.6005,23.6005,23.6005,23.6005,700.0
2009-10-12 13:50:00,26.58,26.58,26.58,26.58,500.0,23.6005,23.6005,23.6005,23.6005,500.0
2009-10-12 13:55:00,26.59,26.59,26.58,26.58,1700.0,23.6094,23.6094,23.6005,23.6005,1700.0
2009-10-12 14:00:00,26.59,26.59,26.56,26.56,800.0,23.6094,23.6094,23.5827,23.5827,800.0
2009-10-12 14:05:00,26.57,26.58,26.57,26.58,400.0,23.5916,23.6005,23.5916,23.6005,400.0
2009-10-12 14:10:00,26.56,26.56,26.5,26.5,1300.0,23.5827,23.5827,23.5295,23.5295,1300.0
2009-10-12 14:15:00,26.49,26.49,26.43,26.44,1700.0,23.5206,23.5206,23.4673,23.4762,1700.0
2009-10-12 14:20:00,26.43,26.43,26.37,26.38,2000.0,23.4673,23.4673,23.414,23.4229,2000.0
2009-10-12 14:25:00,26.4,26.4,26.39,26.39,800.0,23.4407,23.4407,23.4318,23.4318,800.0
2009-10-12 14:30:00,26.4,26.4,26.35,26.38,1700.0,23.4407,23.4407,23.3963,23.4229,1700.0
2009-10-12 14:35:00,26.38,26.38,26.38,26.38,0.0,23.4229,23.4229,23.4229,23.4229,0.0
2009-10-12 14:40:00,26.38,26.46,26.36,26.46,3500.0,23.4229,23.4939,23.4052,23.4939,3500.0
2009-10-12 14:45:00,26.47,26.51,26.46,26.5,1200.0,23.5028,23.5383,23.4939,23.5295,1200.0
2009-10-12 14:50:00,26.49,26.52,26.49,26.49,1500.0,23.5206,23.5472,23.5206,23.5206,1500.0
2009-10-12 14:55:00,26.49,26.52,26.49,26.52,1300.0,23.5206,23.5472,23.5206,23.5472,1300.0
2009-10-12 15:00:00,26.54,26.57,26.54,26.56,2600.0,23.565,23.5916,23.565,23.5827,2600.0
2009-10-12 15:05:00,26.57,26.57,26.53,26.56,3500.0,23.5916,23.5916,23.5561,23.5827,3500.0
2009-10-12 15:10:00,26.56,26.56,26.55,26.55,1700.0,23.5827,23.5827,23.5739,23.5739,1700.0
2009-10-12 15:15:00,26.55,26.56,26.55,26.56,1300.0,23.5739,23.5827,23.5739,23.5827,1300.0
2009-10-12 15:20:00,26.56,26.57,26.54,26.54,2100.0,23.5827,23.5916,23.565,23.565,2100.0
2009-10-12 15:25:00,26.55,26.55,26.5,26.53,5300.0,23.5739,23.5739,23.5295,23.5561,5300.0
2009-10-12 15:30:00,26.54,26.57,26.53,26.54,2100.0,23.565,23.5916,23.5561,23.565,2100.0
2009-10-12 15:35:00,26.53,26.53,26.5,26.5,3000.0,23.5561,23.5561,23.5295,23.5295,3000.0
2009-10-12 15:40:00,26.5,26.51,26.5,26.5,2100.0,23.5295,23.5383,23.5295,23.5295,2100.0
2009-10-12 15:45:00,26.51,26.51,26.45,26.45,7000.0,23.5383,23.5383,23.4851,23.4851,7000.0
2009-10-12 15:50:00,26.46,26.47,26.45,26.47,10300.0,23.4939,23.5028,23.4851,23.5028,10300.0
2009-10-12 15:55:00,26.47,26.53,26.46,26.53,18600.0,23.5028,23.5561,23.4939,23.5561,18600.0
2009-10-13 09:30:00,26.6,26.77,26.57,26.71,5100.0,23.6183,23.7692,23.5916,23.7159,5100.0
2009-10-13 09:35:00,26.75,26.75,26.64,26.66,1300.0,23.7514,23.7514,23.6538,23.6715,1300.0
2009-10-13 09:40:00,26.65,26.67,26.52,26.56,1100.0,23.6626,23.6804,23.5472,23.5827,1100.0
2009-10-13 09:45:00,26.57,26.59,26.52,26.59,700.0,23.5916,23.6094,23.5472,23.6094,700.0
2009-10-13 09:50:00,26.56,26.61,26.53,26.53,1100.0,23.5827,23.6271,23.5561,23.5561,1100.0
2009-10-13 09:55:00,26.54,26.54,26.41,26.42,1500.0,23.565,23.565,23.4495,23.4584,1500.0
2009-10-13 10:00:00,26.41,26.41,26.3,26.3,3300.0,23.4495,23.4495,23.3519,23.3519,3300.0
2009-10-13 10:05:00,26.34,26.44,26.34,26.44,1300.0,23.3874,23.4762,23.3874,23.4762,1300.0
2009-10-13 10:10:00,26.44,26.46,26.44,26.45,700.0,23.4762,23.4939,23.4762,23.4851,700.0
2009-10-13 10:15:00,26.44,26.49,26.44,26.47,1900.0,23.4762,23.5206,23.4762,23.5028,1900.0
2009-10-13 10:20:00,26.5,26.51,26.41,26.41,3100.0,23.5295,23.5383,23.4495,23.4495,3100.0
2009-10-13 10:25:00,26.4,26.52,26.4,26.48,2800.0,23.4407,23.5472,23.4407,23.5117,2800.0
2009-10-13 10:30:00,26.44,26.47,26.4,26.42,1500.0,23.4762,23.5028,23.4407,23.4584,1500.0
2009-10-13 10:35:00,26.42,26.45,26.4,26.4,1000.0,23.4584,23.4851,23.4407,23.4407,1000.0
2009-10-13 10:40:00,26.41,26.52,26.41,26.52,3500.0,23.4495,23.5472,23.4495,23.5472,3500.0
2009-10-13 10:45:00,26.52,26.53,26.38,26.43,10800.0,23.5472,23.5561,23.4229,23.4673,10800.0
2009-10-13 10:50:00,26.4,26.5,26.4,26.46,3600.0,23.4407,23.5295,23.4407,23.4939,3600.0
2009-10-13 10:55:00,26.45,26.48,26.41,26.42,9500.0,23.4851,23.5117,23.4495,23.4584,9500.0
2009-10-13 11:00:00,26.42,26.44,26.42,26.42,1200.0,23.4584,23.4762,23.4584,23.4584,1200.0
2009-10-13 11:05:00,26.42,26.44,26.35,26.35,2200.0,23.4584,23.4762,23.3963,23.3963,2200.0
2009-10-13 11:10:00,26.37,26.44,26.37,26.44,400.0,23.414,23.4762,23.414,23.4762,400.0
2009-10-13 11:15:00,26.45,26.46,26.39,26.39,2100.0,23.4851,23.4939,23.4318,23.4318,2100.0
2009-10-13 11:20:00,26.4,26.42,26.39,26.41,1300.0,23.4407,23.4584,23.4318,23.4495,1300.0
2009-10-13 11:25:00,26.39,26.46,26.39,26.44,2400.0,23.4318,23.4939,23.4318,23.4762,2400.0
2009-10-13 11:30:00,26.43,26.44,26.41,26.41,3100.0,23.4673,23.4762,23.4495,23.4495,3100.0
2009-10-13 11:35:00,26.4,26.44,26.37,26.42,1700.0,23.4407,23.4762,23.414,23.4584,1700.0
2009-10-13 11:40:00,26.45,26.47,26.38,26.42,10700.0,23.4851,23.5028,23.4229,23.4584,10700.0
2009-10-13 11:45:00,26.41,26.46,26.41,26.43,6800.0,23.4495,23.4939,23.4495,23.4673,6800.0
2009-10-13 11:50:00,26.42,26.49,26.41,26.42,8600.0,23.4584,23.5206,23.4495,23.4584,8600.0
2009-10-13 11:55:00,26.44,26.44,26.36,26.41,1400.0,23.4762,23.4762,23.4052,23.4495,1400.0
2009-10-13 12:00:00,26.41,26.45,26.41,26.43,1000.0,23.4495,23.4851,23.4495,23.4673,1000.0
2009-10-13 12:05:00,26.45,26.48,26.42,26.48,1100.0,23.4851,23.5117,23.4584,23.5117,1100.0
2009-10-13 12:10:00,26.48,26.53,26.48,26.53,2600.0,23.5117,23.5561,23.5117,23.5561,2600.0
2009-10-13 12:15:00,26.53,26.53,26.42,26.42,5100.0,23.5561,23.5561,23.4584,23.4584,5100.0
2009-10-13 12:20:00,26.42,26.54,26.38,26.54,17700.0,23.4584,23.565,23.4229,23.565,17700.0
2009-10-13 12:25:00,26.53,26.54,26.51,26.53,1400.0,23.5561,23.565,23.5383,23.5561,1400.0
2009-10-13 12:30:00,26.55,26.55,26.46,26.47,6100.0,23.5739,23.5739,23.4939,23.5028,6100.0
2009-10-13 12:35:00,26.51,26.54,26.5,26.51,2700.0,23.5383,23.565,23.5295,23.5383,2700.0
2009-10-13 12:40:00,26.51,26.51,26.48,26.48,400.0,23.5383,23.5383,23.5117,23.5117,400.0
2009-10-13 12:45:00,26.5,26.52,26.49,26.52,700.0,23.5295,23.5472,23.5206,23.5472,700.0
2009-10-13 12:50:00,26.52,26.52,26.49,26.51,900.0,23.5472,23.5472,23.5206,23.5383,900.0
2009-10-13 12:55:00,26.51,26.52,26.49,26.49,900.0,23.5383,23.5472,23.5206,23.5206,900.0
2009-10-13 13:00:00,26.49,26.49,26.44,26.44,800.0,23.5206,23.5206,23.4762,23.4762,800.0
2009-10-13 13:05:00,26.44,26.53,26.44,26.53,1000.0,23.4762,23.5561,23.4762,23.5561,1000.0
2009-10-13 13:10:00,26.52,26.55,26.52,26.52,1500.0,23.5472,23.5739,23.5472,23.5472,1500.0
2009-10-13 13:15:00,26.52,26.54,26.49,26.54,3000.0,23.5472,23.565,23.5206,23.565,3000.0
2009-10-13 13:20:00,26.54,26.54,26.5,26.54,4500.0,23.565,23.565,23.5295,23.565,4500.0
2009-10-13 13:25:00,26.49,26.54,26.49,26.52,2800.0,23.5206,23.565,23.5206,23.5472,2800.0
2009-10-13 13:30:00,26.49,26.51,26.49,26.51,700.0,23.5206,23.5383,23.5206,23.5383,700.0
2009-10-13 13:35:00,26.52,26.52,26.5,26.5,300.0,23.5472,23.5472,23.5295,23.5295,300.0
2009-10-13 13:40:00,26.5,26.51,26.49,26.49,1300.0,23.5295,23.5383,23.5206,23.5206,1300.0
2009-10-13 13:45:00,26.47,26.47,26.4,26.42,1600.0,23.5028,23.5028,23.4407,23.4584,1600.0
2009-10-13 13:50:00,26.41,26.41,26.41,26.41,100.0,23.4495,23.4495,23.4495,23.4495,100.0
2009-10-13 13:55:00,26.45,26.52,26.44,26.52,1900.0,23.4851,23.5472,23.4762,23.5472,1900.0
2009-10-13 14:00:00,26.46,26.48,26.46,26.47,300.0,23.4939,23.5117,23.4939,23.5028,300.0
2009-10-13 14:05:00,26.45,26.47,26.42,26.47,1200.0,23.4851,23.5028,23.4584,23.5028,1200.0
2009-10-13 14:10:00,26.47,26.47,26.43,26.44,1700.0,23.5028,23.5028,23.4673,23.4762,1700.0
2009-10-13 14:15:00,26.45,26.53,26.45,26.5,7300.0,23.4851,23.5561,23.4851,23.5295,7300.0
2009-10-13 14:20:00,26.5,26.56,26.49,26.55,11700.0,23.5295,23.5827,23.5206,23.5739,11700.0
2009-10-13 14:25:00,26.54,26.55,26.51,26.54,13100.0,23.565,23.5739,23.5383,23.565,13100.0
2009-10-13 14:30:00,26.53,26.54,26.51,26.53,7000.0,23.5561,23.565,23.5383,23.5561,7000.0
2009-10-13 14:35:00,26.52,26.52,26.51,26.51,2800.0,23.5472,23.5472,23.5383,23.5383,2800.0
2009-10-13 14:40:00,26.51,26.55,26.49,26.53,1800.0,23.5383,23.5739,23.5206,23.5561,1800.0
2009-10-13 14:45:00,26.54,26.55,26.52,26.54,1700.0,23.565,23.5739,23.5472,23.565,1700.0
2009-10-13 14:50:00,26.53,26.57,26.5,26.52,18800.0,23.5561,23.5916,23.5295,23.5472,18800.0
2009-10-13 14:55:00,26.52,26.52,26.43,26.47,5000.0,23.5472,23.5472,23.4673,23.5028,5000.0
2009-10-13 15:00:00,26.47,26.5,26.47,26.5,1100.0,23.5028,23.5295,23.5028,23.5295,1100.0
2009-10-13 15:05:00,26.5,26.52,26.5,26.51,2700.0,23.5295,23.5472,23.5295,23.5383,2700.0
2009-10-13 15:10:00,26.51,26.52,26.51,26.51,1800.0,23.5383,23.5472,23.5383,23.5383,1800.0
2009-10-13 15:15:00,26.51,26.53,26.51,26.53,1800.0,23.5383,23.5561,23.5383,23.5561,1800.0
2009-10-13 15:20:00,26.52,26.54,26.49,26.54,1800.0,23.5472,23.565,23.5206,23.565,1800.0
2009-10-13 15:25:00,26.53,26.55,26.47,26.47,2200.0,23.5561,23.5739,23.5028,23.5028,2200.0
2009-10-13 15:30:00,26.47,26.5,26.46,26.5,3000.0,23.5028,23.5295,23.4939,23.5295,3000.0
2009-10-13 15:35:00,26.5,26.5,26.49,26.5,1800.0,23.5295,23.5295,23.5206,23.5295,1800.0
2009-10-13 15:40:00,26.49,26.54,26.49,26.53,46200.0,23.5206,23.565,23.5206,23.5561,46200.0
2009-10-13 15:45:00,26.53,26.62,26.52,26.62,18100.0,23.5561,23.636,23.5472,23.636,18100.0
2009-10-13 15:50:00,26.62,26.62,26.5,26.5,25300.0,23.636,23.636,23.5295,23.5295,25300.0
2009-10-13 15:55:00,26.5,26.51,26.44,26.46,41900.0,23.5295,23.5383,23.4762,23.4939,41900.0
2009-10-14 09:30:00,26.65,27.03,26.64,27.03,9900.0,23.6626,24.0,23.6538,24.0,9900.0
2009-10-14 09:35:00,27.03,27.17,27.02,27.08,6900.0,24.0,24.1244,23.9912,24.0444,6900.0
2009-10-14 09:40:00,27.0,27.0,26.95,27.0,3100.0,23.9734,23.9734,23.929,23.9734,3100.0
2009-10-14 09:45:00,26.98,26.98,26.88,26.91,1800.0,23.9557,23.9557,23.8669,23.8935,1800.0
2009-10-14 09:50:00,26.92,27.01,26.92,27.0,29900.0,23.9024,23.9823,23.9024,23.9734,29900.0
2009-10-14 09:55:00,27.0,27.0,26.95,26.98,3200.0,23.9734,23.9734,23.929,23.9557,3200.0
2009-10-14 10:00:00,26.97,27.0,26.95,27.0,3900.0,23.9468,23.9734,23.929,23.9734,3900.0
2009-10-14 10:05:00,27.0,27.02,26.97,27.02,20300.0,23.9734,23.9912,23.9468,23.9912,20300.0
2009-10-14 10:10:00,27.02,27.02,26.95,26.99,7200.0,23.9912,23.9912,23.929,23.9645,7200.0
2009-10-14 10:15:00,27.0,27.01,26.97,26.97,3300.0,23.9734,23.9823,23.9468,23.9468,3300.0
2009-10-14 10:20:00,26.95,26.95,26.92,26.93,1300.0,23.929,23.929,23.9024,23.9113,1300.0
2009-10-14 10:25:00,26.9,26.97,26.88,26.95,1400.0,23.8846,23.9468,23.8669,23.929,1400.0
2009-10-14 10:30:00,26.95,26.98,26.94,26.97,2300.0,23.929,23.9557,23.9201,23.9468,2300.0
2009-10-14 10:35:00,26.97,26.98,26.96,26.98,2600.0,23.9468,23.9557,23.9379,23.9557,2600.0
2009-10-14 10:40:00,26.97,26.98,26.96,26.97,800.0,23.9468,23.9557,23.9379,23.9468,800.0
2009-10-14 10:45:00,26.97,26.98,26.96,26.96,34000.0,23.9468,23.9557,23.9379,23.9379,34000.0
2009-10-14 10:50:00,26.97,26.97,26.94,26.96,24500.0,23.9468,23.9468,23.9201,23.9379,24500.0
2009-10-14 10:55:00,26.95,26.98,26.95,26.98,14000.0,23.929,23.9557,23.929,23.9557,14000.0
2009-10-14 11:00:00,26.98,27.0,26.95,26.99,8300.0,23.9557,23.9734,23.929,23.9645,8300.0
2009-10-14 11:05:00,26.99,27.01,26.93,26.95,10900.0,23.9645,23.9823,23.9113,23.929,10900.0
2009-10-14 11:10:00,26.95,26.98,26.94,26.96,3000.0,23.929,23.9557,23.9201,23.9379,3000.0
2009-10-14 11:15:00,26.97,26.98,26.96,26.98,5000.0,23.9468,23.9557,23.9379,23.9557,5000.0
2009-10-14 11:20:00,26.98,27.0,26.96,26.98,22600.0,23.9557,23.9734,23.9379,23.9557,22600.0
2009-10-14 11:25:00,26.99,26.99,26.97,26.98,4200.0,23.9645,23.9645,23.9468,23.9557,4200.0
2009-10-14 11:30:00,26.98,27.02,26.96,26.99,15000.0,23.9557,23.9912,23.9379,23.9645,15000.0
2009-10-14 11:35:00,26.99,27.02,26.98,27.01,47100.0,23.9645,23.9912,23.9557,23.9823,47100.0
2009-10-14 11:40:00,27.0,27.0,26.98,27.0,23500.0,23.9734,23.9734,23.9557,23.9734,23500.0
2009-10-14 11:45:00,27.0,27.0,26.98,27.0,2100.0,23.9734,23.9734,23.9557,23.9734,2100.0
2009-10-14 11:50:00,27.02,27.02,26.98,26.99,8600.0,23.9912,23.9912,23.9557,23.9645,8600.0
2009-10-14 11:55:00,26.99,26.99,26.94,26.98,1200.0,23.9645,23.9645,23.9201,23.9557,1200.0
2009-10-14 12:00:00,26.98,27.0,26.97,27.0,1700.0,23.9557,23.9734,23.9468,23.9734,1700.0
2009-10-14 12:05:00,27.0,27.11,27.0,27.11,7600.0,23.9734,24.0711,23.9734,24.0711,7600.0
2009-10-14 12:10:00,27.11,27.12,27.08,27.08,3400.0,24.0711,24.08,24.0444,24.0444,3400.0
2009-10-14 12:15:00,27.08,27.08,27.04,27.05,3200.0,24.0444,24.0444,24.0089,24.0178,3200.0
2009-10-14 12:20:00,27.05,27.05,26.92,26.94,21100.0,24.0178,24.0178,23.9024,23.9201,21100.0
2009-10-14 12:25:00,26.97,27.0,26.96,27.0,1500.0,23.9468,23.9734,23.9379,23.9734,1500.0
2009-10-14 12:30:00,27.0,27.0,26.97,27.0,1000.0,23.9734,23.9734,23.9468,23.9734,1000.0
2009-10-14 12:35:00,27.0,27.02,26.98,27.0,9400.0,23.9734,23.9912,23.9557,23.9734,9400.0
2009-10-14 12:40:00,26.99,27.03,26.99,27.03,2300.0,23.9645,24.0,23.9645,24.0,2300.0
2009-10-14 12:45:00,27.02,27.04,27.0,27.04,2100.0,23.9912,24.0089,23.9734,24.0089,2100.0
2009-10-14 12:50:00,27.02,27.06,27.0,27.06,14500.0,23.9912,24.0267,23.9734,24.0267,14500.0
2009-10-14 12:55:00,27.06,27.09,27.06,27.07,2700.0,24.0267,24.0533,24.0267,24.0356,2700.0
2009-10-14 13:00:00,27.05,27.06,27.0,27.01,9500.0,24.0178,24.0267,23.9734,23.9823,9500.0
2009-10-14 13:05:00,27.01,27.01,26.98,26.99,7600.0,23.9823,23.9823,23.9557,23.9645,7600.0
2009-10-14 13:10:00,26.99,27.0,26.98,27.0,2000.0,23.9645,23.9734,23.9557,23.9734,2000.0
2009-10-14 13:15:00,27.0,27.0,26.99,27.0,6000.0,23.9734,23.9734,23.9645,23.9734,6000.0
2009-10-14 13:20:00,27.0,27.0,26.99,27.0,4000.0,23.9734,23.9734,23.9645,23.9734,4000.0
2009-10-14 13:25:00,26.99,27.0,26.99,27.0,2400.0,23.9645,23.9734,23.9645,23.9734,2400.0
2009-10-14 13:30:00,26.99,27.0,26.99,27.0,2400.0,23.9645,23.9734,23.9645,23.9734,2400.0
2009-10-14 13:35:00,27.0,27.0,26.99,27.0,2900.0,23.9734,23.9734,23.9645,23.9734,2900.0
2009-10-14 13:40:00,26.99,27.0,26.99,27.0,1900.0,23.9645,23.9734,23.9645,23.9734,1900.0
2009-10-14 13:45:00,27.0,27.0,26.98,27.0,7000.0,23.9734,23.9734,23.9557,23.9734,7000.0
2009-10-14 13:50:00,26.99,27.0,26.99,27.0,4300.0,23.9645,23.9734,23.9645,23.9734,4300.0
2009-10-14 13:55:00,27.0,27.0,26.99,26.99,2200.0,23.9734,23.9734,23.9645,23.9645,2200.0
2009-10-14 14:00:00,27.0,27.0,26.98,27.0,4000.0,23.9734,23.9734,23.9557,23.9734,4000.0
2009-10-14 14:05:00,27.0,27.0,26.99,26.99,2200.0,23.9734,23.9734,23.9645,23.9645,2200.0
2009-10-14 14:10:00,27.0,27.02,26.99,27.0,73000.0,23.9734,23.9912,23.9645,23.9734,73000.0
2009-10-14 14:15:00,27.0,27.03,27.0,27.03,4500.0,23.9734,24.0,23.9734,24.0,4500.0
2009-10-14 14:20:00,27.03,27.03,27.02,27.02,3200.0,24.0,24.0,23.9912,23.9912,3200.0
2009-10-14 14:25:00,27.02,27.03,27.0,27.01,4400.0,23.9912,24.0,23.9734,23.9823,4400.0
2009-10-14 14:30:00,27.01,27.1,27.01,27.09,10300.0,23.9823,24.0622,23.9823,24.0533,10300.0
2009-10-14 14:35:00,27.1,27.14,27.1,27.1,8600.0,24.0622,24.0977,24.0622,24.0622,8600.0
2009-10-14 14:40:00,27.1,27.11,27.07,27.08,7100.0,24.0622,24.0711,24.0356,24.0444,7100.0
2009-10-14 14:45:00,27.09,27.11,27.06,27.09,12600.0,24.0533,24.0711,24.0267,24.0533,12600.0
2009-10-14 14:50:00,27.09,27.12,27.09,27.12,40800.0,24.0533,24.08,24.0533,24.08,40800.0
2009-10-14 14:55:00,27.11,27.12,27.09,27.12,63900.0,24.0711,24.08,24.0533,24.08,63900.0
2009-10-14 15:00:00,27.11,27.15,27.11,27.13,13200.0,24.0711,24.1066,24.0711,24.0888,13200.0
2009-10-14 15:05:00,27.14,27.15,27.12,27.13,7700.0,24.0977,24.1066,24.08,24.0888,7700.0
2009-10-14 15:10:00,27.13,27.14,27.09,27.12,10300.0,24.0888,24.0977,24.0533,24.08,10300.0
2009-10-14 15:15:00,27.13,27.18,27.13,27.15,7500.0,24.0888,24.1332,24.0888,24.1066,7500.0
2009-10-14 15:20:00,27.14,27.16,27.14,27.15,6800.0,24.0977,24.1155,24.0977,24.1066,6800.0
2009-10-14 15:25:00,27.15,27.22,27.14,27.22,10600.0,24.1066,24.1688,24.0977,24.1688,10600.0
2009-10-14 15:30:00,27.22,27.34,27.22,27.34,14800.0,24.1688,24.2753,24.1688,24.2753,14800.0
2009-10-14 15:35:00,27.33,27.45,27.32,27.45,14900.0,24.2664,24.373,24.2575,24.373,14900.0
2009-10-14 15:40:00,27.45,27.62,27.44,27.61,34500.0,24.373,24.5239,24.3641,24.515,34500.0
2009-10-14 15:45:00,27.61,27.69,27.58,27.69,44200.0,24.515,24.5861,24.4884,24.5861,44200.0
2009-10-14 15:50:00,27.69,27.85,27.63,27.77,64500.0,24.5861,24.7281,24.5328,24.6571,64500.0
2009-10-14 15:55:00,27.77,27.81,27.72,27.78,100300.0,24.6571,24.6926,24.6127,24.666,100300.0
2009-10-15 09:30:00,27.72,27.73,27.58,27.73,2800.0,24.6127,24.6216,24.4884,24.6216,2800.0
2009-10-15 09:35:00,27.7,27.73,27.67,27.67,600.0,24.5949,24.6216,24.5683,24.5683,600.0
2009-10-15 09:40:00,27.71,27.93,27.71,27.82,7500.0,24.6038,24.7992,24.6038,24.7015,7500.0
2009-10-15 09:45:00,27.84,28.0,27.84,27.97,10000.0,24.7193,24.8613,24.7193,24.8347,10000.0
2009-10-15 09:50:00,27.95,28.02,27.92,27.93,16200.0,24.8169,24.8791,24.7903,24.7992,16200.0
2009-10-15 09:55:00,27.93,28.0,27.93,28.0,2800.0,24.7992,24.8613,24.7992,24.8613,2800.0
2009-10-15 10:00:00,27.98,27.98,27.83,27.83,4600.0,24.8436,24.8436,24.7104,24.7104,4600.0
2009-10-15 10:05:00,27.81,27.81,27.67,27.69,4900.0,24.6926,24.6926,24.5683,24.5861,4900.0
2009-10-15 10:10:00,27.69,27.71,27.56,27.58,6800.0,24.5861,24.6038,24.4706,24.4884,6800.0
2009-10-15 10:15:00,27.58,27.6,27.57,27.58,6100.0,24.4884,24.5062,24.4795,24.4884,6100.0
2009-10-15 10:20:00,27.58,27.72,27.55,27.71,8000.0,24.4884,24.6127,24.4618,24.6038,8000.0
2009-10-15 10:25:00,27.71,27.72,27.69,27.72,4000.0,24.6038,24.6127,24.5861,24.6127,4000.0
2009-10-15 10:30:00,27.71,27.91,27.71,27.91,5800.0,24.6038,24.7814,24.6038,24.7814,5800.0
2009-10-15 10:35:00,27.9,27.9,27.8,27.8,5300.0,24.7725,24.7725,24.6837,24.6837,5300.0
2009-10-15 10:40:00,27.79,27.8,27.77,27.78,3200.0,24.6749,24.6837,24.6571,24.666,3200.0
2009-10-15 10:45:00,27.78,27.89,27.78,27.89,7000.0,24.666,24.7636,24.666,24.7636,7000.0
2009-10-15 10:50:00,27.88,27.95,27.88,27.95,3200.0,24.7548,24.8169,24.7548,24.8169,3200.0
2009-10-15 10:55:00,27.95,27.97,27.86,27.86,4800.0,24.8169,24.8347,24.737,24.737,4800.0
2009-10-15 11:00:00,27.86,27.92,27.86,27.91,5200.0,24.737,24.7903,24.737,24.7814,5200.0
2009-10-15 11:05:00,27.9,27.91,27.86,27.89,4600.0,24.7725,24.7814,24.737,24.7636,4600.0
2009-10-15 11:10:00,27.87,27.88,27.85,27.86,3600.0,24.7459,24.7548,24.7281,24.737,3600.0
2009-10-15 11:15:00,27.86,27.86,27.83,27.83,2600.0,24.737,24.737,24.7104,24.7104,2600.0
2009-10-15 11:20:00,27.84,27.84,27.77,27.78,5500.0,24.7193,24.7193,24.6571,24.666,5500.0
2009-10-15 11:25:00,27.79,27.8,27.79,27.79,1700.0,24.6749,24.6837,24.6749,24.6749,1700.0
2009-10-15 11:30:00,27.78,27.83,27.78,27.83,5300.0,24.666,24.7104,24.666,24.7104,5300.0
2009-10-15 11:35:00,27.81,27.83,27.77,27.78,4400.0,24.6926,24.7104,24.6571,24.666,4400.0
2009-10-15 11:40:00,27.78,27.78,27.76,27.76,3500.0,24.666,24.666,24.6482,24.6482,3500.0
2009-10-15 11:45:00,27.76,27.76,27.74,27.75,4000.0,24.6482,24.6482,24.6305,24.6393,4000.0
2009-10-15 11:50:00,27.74,27.74,27.69,27.69,8000.0,24.6305,24.6305,24.5861,24.5861,8000.0
2009-10-15 11:55:00,27.69,27.72,27.68,27.71,8400.0,24.5861,24.6127,24.5772,24.6038,8400.0
2009-10-15 12:00:00,27.71,27.74,27.71,27.74,1700.0,24.6038,24.6305,24.6038,24.6305,1700.0
2009-10-15 12:05:00,27.72,27.73,27.72,27.72,2200.0,24.6127,24.6216,24.6127,24.6127,2200.0
2009-10-15 12:10:00,27.73,27.74,27.73,27.74,4500.0,24.6216,24.6305,24.6216,24.6305,4500.0
2009-10-15 12:15:00,27.73,27.8,27.73,27.79,7700.0,24.6216,24.6837,24.6216,24.6749,7700.0
2009-10-15 12:20:00,27.8,27.84,27.79,27.8,10900.0,24.6837,24.7193,24.6749,24.6837,10900.0
2009-10-15 12:25:00,27.8,27.81,27.76,27.76,4100.0,24.6837,24.6926,24.6482,24.6482,4100.0
2009-10-15 12:30:00,27.76,27.77,27.76,27.77,4800.0,24.6482,24.6571,24.6482,24.6571,4800.0
2009-10-15 12:35:00,27.76,27.77,27.72,27.72,3700.0,24.6482,24.6571,24.6127,24.6127,3700.0
2009-10-15 12:40:00,27.72,27.72,27.7,27.7,1500.0,24.6127,24.6127,24.5949,24.5949,1500.0
2009-10-15 12:45:00,27.7,27.71,27.7,27.7,1200.0,24.5949,24.6038,24.5949,24.5949,1200.0
2009-10-15 12:50:00,27.7,27.71,27.7,27.7,3200.0,24.5949,24.6038,24.5949,24.5949,3200.0
2009-10-15 12:55:00,27.7,27.7,27.62,27.62,5700.0,24.5949,24.5949,24.5239,24.5239,5700.0
2009-10-15 13:00:00,27.62,27.63,27.59,27.59,2900.0,24.5239,24.5328,24.4973,24.4973,2900.0
2009-10-15 13:05:00,27.6,27.6,27.56,27.57,3300.0,24.5062,24.5062,24.4706,24.4795,3300.0
2009-10-15 13:10:00,27.56,27.56,27.54,27.55,3500.0,24.4706,24.4706,24.4529,24.4618,3500.0
2009-10-15 13:15:00,27.54,27.55,27.54,27.54,1800.0,24.4529,24.4618,24.4529,24.4529,1800.0
2009-10-15 13:20:00,27.54,27.55,27.54,27.54,1700.0,24.4529,24.4618,24.4529,24.4529,1700.0
2009-10-15 13:25:00,27.54,27.62,27.54,27.62,4600.0,24.4529,24.5239,24.4529,24.5239,4600.0
2009-10-15 13:30:00,27.62,27.63,27.62,27.62,5500.0,24.5239,24.5328,24.5239,24.5239,5500.0
2009-10-15 13:35:00,27.62,27.62,27.59,27.6,3600.0,24.5239,24.5239,24.4973,24.5062,3600.0
2009-10-15 13:40:00,27.59,27.6,27.57,27.57,2000.0,24.4973,24.5062,24.4795,24.4795,2000.0
2009-10-15 13:45:00,27.57,27.65,27.57,27.65,6600.0,24.4795,24.5505,24.4795,24.5505,6600.0
2009-10-15 13:50:00,27.65,27.66,27.62,27.62,5800.0,24.5505,24.5594,24.5239,24.5239,5800.0
2009-10-15 13:55:00,27.63,27.71,27.61,27.69,7300.0,24.5328,24.6038,24.515,24.5861,7300.0
2009-10-15 14:00:00,27.69,27.76,27.69,27.75,4500.0,24.5861,24.6482,24.5861,24.6393,4500.0
2009-10-15 14:05:00,27.74,27.79,27.74,27.76,4200.0,24.6305,24.6749,24.6305,24.6482,4200.0
2009-10-15 14:10:00,27.76,27.79,27.76,27.76,3400.0,24.6482,24.6749,24.6482,24.6482,3400.0
2009-10-15 14:15:00,27.77,27.79,27.76,27.79,4300.0,24.6571,24.6749,24.6482,24.6749,4300.0
2009-10-15 14:20:00,27.8,27.81,27.77,27.77,4700.0,24.6837,24.6926,24.6571,24.6571,4700.0
2009-10-15 14:25:00,27.76,27.77,27.76,27.77,5100.0,24.6482,24.6571,24.6482,24.6571,5100.0
2009-10-15 14:30:00,27.77,27.97,27.76,27.94,6900.0,24.6571,24.8347,24.6482,24.808,6900.0
2009-10-15 14:35:00,27.93,27.94,27.88,27.88,3700.0,24.7992,24.808,24.7548,24.7548,3700.0
2009-10-15 14:40:00,27.88,27.89,27.84,27.84,5200.0,24.7548,24.7636,24.7193,24.7193,5200.0
2009-10-15 14:45:00,27.85,27.91,27.84,27.87,3700.0,24.7281,24.7814,24.7193,24.7459,3700.0
2009-10-15 14:50:00,27.86,28.0,27.86,28.0,14200.0,24.737,24.8613,24.737,24.8613,14200.0
2009-10-15 14:55:00,27.99,28.05,27.96,28.0,15800.0,24.8524,24.9057,24.8258,24.8613,15800.0
2009-10-15 15:00:00,27.99,28.13,27.94,28.13,25700.0,24.8524,24.9767,24.808,24.9767,25700.0
2009-10-15 15:05:00,28.1,28.13,27.98,27.98,12100.0,24.9501,24.9767,24.8436,24.8436,12100.0
2009-10-15 15:10:00,27.98,28.16,27.98,28.11,40500.0,24.8436,25.0034,24.8436,24.959,40500.0
2009-10-15 15:15:00,28.12,28.58,28.11,28.53,116800.0,24.9679,25.3763,24.959,25.3319,116800.0
2009-10-15 15:20:00,28.53,28.54,28.25,28.27,30500.0,25.3319,25.3408,25.0833,25.101,30500.0
2009-10-15 15:25:00,28.28,28.51,28.25,28.32,54200.0,25.1099,25.3141,25.0833,25.1454,54200.0
2009-10-15 15:30:00,28.34,28.49,28.32,28.38,25100.0,25.1632,25.2964,25.1454,25.1987,25100.0
2009-10-15 15:35:00,28.37,28.43,28.28,28.37,39400.0,25.1898,25.2431,25.1099,25.1898,39400.0
2009-10-15 15:40:00,28.37,28.37,28.27,28.29,20700.0,25.1898,25.1898,25.101,25.1188,20700.0
2009-10-15 15:45:00,28.29,28.35,28.28,28.32,17800.0,25.1188,25.1721,25.1099,25.1454,17800.0
2009-10-15 15:50:00,28.31,28.32,28.27,28.28,21200.0,25.1366,25.1454,25.101,25.1099,21200.0
2009-10-15 15:55:00,28.28,28.32,28.24,28.25,58900.0,25.1099,25.1454,25.0744,25.0833,58900.0
2009-10-16 09:30:00,28.09,28.09,27.78,27.99,42400.0,24.9412,24.9412,24.666,24.8524,42400.0
2009-10-16 09:35:00,28.0,28.08,27.95,28.08,133700.0,24.8613,24.9323,24.8169,24.9323,133700.0
2009-10-16 09:40:00,28.09,28.11,28.05,28.06,29700.0,24.9412,24.959,24.9057,24.9146,29700.0
2009-10-16 09:45:00,28.05,28.08,28.04,28.08,4200.0,24.9057,24.9323,24.8968,24.9323,4200.0
2009-10-16 09:50:00,28.08,28.25,28.03,28.05,49100.0,24.9323,25.0833,24.888,24.9057,49100.0
2009-10-16 09:55:00,28.04,28.1,27.89,27.92,26700.0,24.8968,24.9501,24.7636,24.7903,26700.0
2009-10-16 10:00:00,27.9,27.9,27.79,27.79,3100.0,24.7725,24.7725,24.6749,24.6749,3100.0
2009-10-16 10:05:00,27.79,27.79,27.68,27.68,4400.0,24.6749,24.6749,24.5772,24.5772,4400.0
2009-10-16 10:10:00,27.66,27.68,27.5,27.68,15500.0,24.5594,24.5772,24.4174,24.5772,15500.0
2009-10-16 10:15:00,27.69,27.94,27.69,27.76,62400.0,24.5861,24.808,24.5861,24.6482,62400.0
2009-10-16 10:20:00,27.76,27.81,27.76,27.78,5300.0,24.6482,24.6926,24.6482,24.666,5300.0
2009-10-16 10:25:00,27.77,27.77,27.67,27.74,17000.0,24.6571,24.6571,24.5683,24.6305,17000.0
2009-10-16 10:30:00,27.76,27.76,27.49,27.49,13300.0,24.6482,24.6482,24.4085,24.4085,13300.0
2009-10-16 10:35:00,27.48,27.62,27.48,27.62,5500.0,24.3996,24.5239,24.3996,24.5239,5500.0
2009-10-16 10:40:00,27.6,27.71,27.49,27.49,29400.0,24.5062,24.6038,24.4085,24.4085,29400.0
2009-10-16 10:45:00,27.49,27.5,27.49,27.5,7800.0,24.4085,24.4174,24.4085,24.4174,7800.0
2009-10-16 10:50:00,27.5,27.5,27.42,27.46,13100.0,24.4174,24.4174,24.3463,24.3818,13100.0
2009-10-16 10:55:00,27.47,27.5,27.44,27.5,39000.0,24.3907,24.4174,24.3641,24.4174,39000.0
2009-10-16 11:00:00,27.5,27.63,27.47,27.63,16400.0,24.4174,24.5328,24.3907,24.5328,16400.0
2009-10-16 11:05:00,27.63,27.71,27.56,27.71,29200.0,24.5328,24.6038,24.4706,24.6038,29200.0
2009-10-16 11:10:00,27.7,27.7,27.42,27.46,43100.0,24.5949,24.5949,24.3463,24.3818,43100.0
2009-10-16 11:15:00,27.49,27.57,27.49,27.57,11100.0,24.4085,24.4795,24.4085,24.4795,11100.0
2009-10-16 11:20:00,27.59,27.63,27.55,27.55,10500.0,24.4973,24.5328,24.4618,24.4618,10500.0
2009-10-16 11:25:00,27.55,27.55,27.5,27.5,13900.0,24.4618,24.4618,24.4174,24.4174,13900.0
2009-10-16 11:30:00,27.5,27.58,27.5,27.58,5200.0,24.4174,24.4884,24.4174,24.4884,5200.0
2009-10-16 11:35:00,27.57,27.57,27.49,27.49,3600.0,24.4795,24.4795,24.4085,24.4085,3600.0
2009-10-16 11:40:00,27.49,27.51,27.48,27.51,3800.0,24.4085,24.4262,24.3996,24.4262,3800.0
2009-10-16 11:45:00,27.5,27.51,27.5,27.51,2500.0,24.4174,24.4262,24.4174,24.4262,2500.0
2009-10-16 11:50:00,27.51,27.51,27.49,27.49,3900.0,24.4262,24.4262,24.4085,24.4085,3900.0
2009-10-16 11:55:00,27.49,27.5,27.49,27.49,4200.0,24.4085,24.4174,24.4085,24.4085,4200.0
2009-10-16 12:00:00,27.5,27.5,27.48,27.49,1100.0,24.4174,24.4174,24.3996,24.4085,1100.0
2009-10-16 12:05:00,27.5,27.5,27.49,27.49,12900.0,24.4174,24.4174,24.4085,24.4085,12900.0
2009-10-16 12:10:00,27.49,27.54,27.49,27.54,3300.0,24.4085,24.4529,24.4085,24.4529,3300.0
2009-10-16 12:15:00,27.53,27.54,27.49,27.49,5400.0,24.444,24.4529,24.4085,24.4085,5400.0
2009-10-16 12:20:00,27.5,27.53,27.5,27.53,2000.0,24.4174,24.444,24.4174,24.444,2000.0
2009-10-16 12:25:00,27.52,27.55,27.52,27.54,2500.0,24.4351,24.4618,24.4351,24.4529,2500.0
2009-10-16 12:30:00,27.55,27.57,27.54,27.55,3900.0,24.4618,24.4795,24.4529,24.4618,3900.0
2009-10-16 12:35:00,27.55,27.56,27.54,27.54,2700.0,24.4618,24.4706,24.4529,24.4529,2700.0
2009-10-16 12:40:00,27.55,27.57,27.54,27.57,1300.0,24.4618,24.4795,24.4529,24.4795,1300.0
2009-10-16 12:45:00,27.56,27.56,27.47,27.5,5000.0,24.4706,24.4706,24.3907,24.4174,5000.0
2009-10-16 12:50:00,27.51,27.52,27.5,27.5,700.0,24.4262,24.4351,24.4174,24.4174,700.0
2009-10-16 12:55:00,27.5,27.56,27.5,27.53,3000.0,24.4174,24.4706,24.4174,24.444,3000.0
2009-10-16 13:00:00,27.54,27.56,27.54,27.55,2000.0,24.4529,24.4706,24.4529,24.4618,2000.0
2009-10-16 13:05:00,27.54,27.55,27.54,27.54,1500.0,24.4529,24.4618,24.4529,24.4529,1500.0
2009-10-16 13:10:00,27.56,27.58,27.54,27.58,3200.0,24.4706,24.4884,24.4529,24.4884,3200.0
2009-10-16 13:15:00,27.58,27.6,27.58,27.59,4500.0,24.4884,24.5062,24.4884,24.4973,4500.0
2009-10-16 13:20:00,27.6,27.64,27.59,27.64,2200.0,24.5062,24.5417,24.4973,24.5417,2200.0
2009-10-16 13:25:00,27.64,27.79,27.64,27.79,9900.0,24.5417,24.6749,24.5417,24.6749,9900.0
2009-10-16 13:30:00,27.83,27.92,27.82,27.82,19100.0,24.7104,24.7903,24.7015,24.7015,19100.0
2009-10-16 13:35:00,27.85,27.89,27.84,27.89,2100.0,24.7281,24.7636,24.7193,24.7636,2100.0
2009-10-16 13:40:00,27.89,28.1,27.89,28.1,40000.0,24.7636,24.9501,24.7636,24.9501,40000.0
2009-10-16 13:45:00,28.1,28.18,28.05,28.05,7200.0,24.9501,25.0211,24.9057,24.9057,7200.0
2009-10-16 13:50:00,28.06,28.14,28.06,28.12,3400.0,24.9146,24.9856,24.9146,24.9679,3400.0
2009-10-16 13:55:00,28.13,28.2,28.11,28.16,5400.0,24.9767,25.0389,24.959,25.0034,5400.0
2009-10-16 14:00:00,28.16,28.17,28.06,28.06,5400.0,25.0034,25.0123,24.9146,24.9146,5400.0
2009-10-16 14:05:00,28.06,28.11,28.06,28.07,4300.0,24.9146,24.959,24.9146,24.9235,4300.0
2009-10-16 14:10:00,28.06,28.12,28.0,28.08,8300.0,24.9146,24.9679,24.8613,24.9323,8300.0
2009-10-16 14:15:00,28.08,28.09,28.04,28.07,5400.0,24.9323,24.9412,24.8968,24.9235,5400.0
2009-10-16 14:20:00,28.06,28.08,28.06,28.08,4400.0,24.9146,24.9323,24.9146,24.9323,4400.0
2009-10-16 14:25:00,28.07,28.08,28.06,28.06,3100.0,24.9235,24.9323,24.9146,24.9146,3100.0
2009-10-16 14:30:00,28.07,28.07,28.04,28.04,2800.0,24.9235,24.9235,24.8968,24.8968,2800.0
2009-10-16 14:35:00,28.05,28.06,28.04,28.06,2900.0,24.9057,24.9146,24.8968,24.9146,2900.0
2009-10-16 14:40:00,28.07,28.07,28.05,28.06,2100.0,24.9235,24.9235,24.9057,24.9146,2100.0
2009-10-16 14:45:00,28.05,28.09,28.05,28.06,5500.0,24.9057,24.9412,24.9057,24.9146,5500.0
2009-10-16 14:50:00,28.07,28.12,28.06,28.1,7700.0,24.9235,24.9679,24.9146,24.9501,7700.0
2009-10-16 14:55:00,28.11,28.14,28.09,28.13,14800.0,24.959,24.9856,24.9412,24.9767,14800.0
2009-10-16 15:00:00,28.12,28.13,28.11,28.13,6100.0,24.9679,24.9767,24.959,24.9767,6100.0
2009-10-16 15:05:00,28.13,28.13,28.07,28.07,7000.0,24.9767,24.9767,24.9235,24.9235,7000.0
2009-10-16 15:10:00,28.07,28.1,28.07,28.1,10100.0,24.9235,24.9501,24.9235,24.9501,10100.0
2009-10-16 15:15:00,28.1,28.13,28.09,28.13,3100.0,24.9501,24.9767,24.9412,24.9767,3100.0
2009-10-16 15:20:00,28.13,28.15,28.12,28.14,2400.0,24.9767,24.9945,24.9679,24.9856,2400.0
2009-10-16 15:25:00,28.13,28.14,28.1,28.12,5200.0,24.9767,24.9856,24.9501,24.9679,5200.0
2009-10-16 15:30:00,28.13,28.14,28.13,28.13,3900.0,24.9767,24.9856,24.9767,24.9767,3900.0
2009-10-16 15:35:00,28.15,28.2,28.15,28.19,5400.0,24.9945,25.0389,24.9945,25.03,5400.0
2009-10-16 15:40:00,28.18,28.19,28.11,28.11,7600.0,25.0211,25.03,24.959,24.959,7600.0
2009-10-16 15:45:00,28.12,28.12,28.03,28.05,12700.0,24.9679,24.9679,24.888,24.9057,12700.0
2009-10-16 15:50:00,28.06,28.17,28.05,28.07,51200.0,24.9146,25.0123,24.9057,24.9235,51200.0
2009-10-16 15:55:00,28.08,28.08,28.01,28.04,37400.0,24.9323,24.9323,24.8702,24.8968,37400.0
2009-10-19 09:30:00,27.94,28.1,27.86,28.01,4700.0,24.808,24.9501,24.737,24.8702,4700.0
2009-10-19 09:35:00,28.02,28.02,27.78,27.83,8500.0,24.8791,24.8791,24.666,24.7104,8500.0
2009-10-19 09:40:00,27.82,28.1,27.81,27.88,18400.0,24.7015,24.9501,24.6926,24.7548,18400.0
2009-10-19 09:45:00,27.91,27.93,27.87,27.93,4000.0,24.7814,24.7992,24.7459,24.7992,4000.0
2009-10-19 09:50:00,27.93,27.93,27.85,27.91,3900.0,24.7992,24.7992,24.7281,24.7814,3900.0
2009-10-19 09:55:00,27.93,27.95,27.91,27.95,2700.0,24.7992,24.8169,24.7814,24.8169,2700.0
2009-10-19 10:00:00,27.94,28.1,27.94,28.1,9600.0,24.808,24.9501,24.808,24.9501,9600.0
2009-10-19 10:05:00,28.11,28.26,28.11,28.22,3300.0,24.959,25.0922,24.959,25.0567,3300.0
2009-10-19 10:10:00,28.23,28.39,28.23,28.39,4600.0,25.0655,25.2076,25.0655,25.2076,4600.0
2009-10-19 10:15:00,28.37,28.37,28.26,28.29,13900.0,25.1898,25.1898,25.0922,25.1188,13900.0
2009-10-19 10:20:00,28.29,28.34,28.27,28.27,5700.0,25.1188,25.1632,25.101,25.101,5700.0
2009-10-19 10:25:00,28.27,28.35,28.22,28.33,3800.0,25.101,25.1721,25.0567,25.1543,3800.0
2009-10-19 10:30:00,28.34,28.39,28.34,28.39,1800.0,25.1632,25.2076,25.1632,25.2076,1800.0
2009-10-19 10:35:00,28.41,28.41,28.33,28.33,2800.0,25.2254,25.2254,25.1543,25.1543,2800.0
2009-10-19 10:40:00,28.32,28.32,28.29,28.29,900.0,25.1454,25.1454,25.1188,25.1188,900.0
2009-10-19 10:45:00,28.29,28.31,28.23,28.23,2300.0,25.1188,25.1366,25.0655,25.0655,2300.0
2009-10-19 10:50:00,28.24,28.24,28.19,28.19,1300.0,25.0744,25.0744,25.03,25.03,1300.0
2009-10-19 10:55:00,28.18,28.18,28.07,28.07,6700.0,25.0211,25.0211,24.9235,24.9235,6700.0
2009-10-19 11:00:00,28.1,28.35,28.1,28.33,4700.0,24.9501,25.1721,24.9501,25.1543,4700.0
2009-10-19 11:05:00,28.34,28.44,28.27,28.39,17000.0,25.1632,25.252,25.101,25.2076,17000.0
2009-10-19 11:10:00,28.41,28.63,28.41,28.62,13700.0,25.2254,25.4207,25.2254,25.4118,13700.0
2009-10-19 11:15:00,28.63,28.63,28.58,28.59,900.0,25.4207,25.4207,25.3763,25.3852,900.0
2009-10-19 11:20:00,28.61,28.73,28.61,28.62,12800.0,25.4029,25.5095,25.4029,25.4118,12800.0
2009-10-19 11:25:00,28.62,28.62,28.49,28.54,8300.0,25.4118,25.4118,25.2964,25.3408,8300.0
2009-10-19 11:30:00,28.51,28.61,28.47,28.47,9300.0,25.3141,25.4029,25.2786,25.2786,9300.0
2009-10-19 11:35:00,28.45,28.52,28.43,28.43,7300.0,25.2609,25.323,25.2431,25.2431,7300.0
2009-10-19 11:40:00,28.42,28.56,28.42,28.56,6100.0,25.2342,25.3585,25.2342,25.3585,6100.0
2009-10-19 11:45:00,28.54,28.6,28.54,28.6,3000.0,25.3408,25.3941,25.3408,25.3941,3000.0
2009-10-19 11:50:00,28.62,28.75,28.61,28.73,4500.0,25.4118,25.5272,25.4029,25.5095,4500.0
2009-10-19 11:55:00,28.69,28.69,28.58,28.58,8800.0,25.474,25.474,25.3763,25.3763,8800.0
2009-10-19 12:00:00,28.58,28.58,28.55,28.57,2200.0,25.3763,25.3763,25.3497,25.3674,2200.0
2009-10-19 12:05:00,28.56,28.59,28.56,28.58,3100.0,25.3585,25.3852,25.3585,25.3763,3100.0
2009-10-19 12:10:00,28.58,28.58,28.56,28.57,2000.0,25.3763,25.3763,25.3585,25.3674,2000.0
2009-10-19 12:15:00,28.57,28.62,28.56,28.56,8300.0,25.3674,25.4118,25.3585,25.3585,8300.0
2009-10-19 12:20:00,28.55,28.55,28.52,28.53,700.0,25.3497,25.3497,25.323,25.3319,700.0
2009-10-19 12:25:00,28.52,28.54,28.49,28.5,4300.0,25.323,25.3408,25.2964,25.3053,4300.0
2009-10-19 12:30:00,28.49,28.5,28.47,28.47,2400.0,25.2964,25.3053,25.2786,25.2786,2400.0
2009-10-19 12:35:00,28.48,28.48,28.47,28.47,300.0,25.2875,25.2875,25.2786,25.2786,300.0
2009-10-19 12:40:00,28.46,28.52,28.46,28.5,3300.0,25.2698,25.323,25.2698,25.3053,3300.0
2009-10-19 12:45:00,28.51,28.57,28.5,28.5,39800.0,25.3141,25.3674,25.3053,25.3053,39800.0
2009-10-19 12:50:00,28.5,28.51,28.49,28.5,1600.0,25.3053,25.3141,25.2964,25.3053,1600.0
2009-10-19 12:55:00,28.49,28.5,28.43,28.45,32300.0,25.2964,25.3053,25.2431,25.2609,32300.0
2009-10-19 13:00:00,28.43,28.43,28.36,28.39,2300.0,25.2431,25.2431,25.181,25.2076,2300.0
2009-10-19 13:05:00,28.4,28.43,28.4,28.43,800.0,25.2165,25.2431,25.2165,25.2431,800.0
2009-10-19 13:10:00,28.44,28.52,28.44,28.5,2700.0,25.252,25.323,25.252,25.3053,2700.0
2009-10-19 13:15:00,28.5,28.54,28.5,28.52,1200.0,25.3053,25.3408,25.3053,25.323,1200.0
2009-10-19 13:20:00,28.54,28.55,28.53,28.53,700.0,25.3408,25.3497,25.3319,25.3319,700.0
2009-10-19 13:25:00,28.53,28.56,28.48,28.52,4400.0,25.3319,25.3585,25.2875,25.323,4400.0
2009-10-19 13:30:00,28.51,28.51,28.45,28.45,53600.0,25.3141,25.3141,25.2609,25.2609,53600.0
2009-10-19 13:35:00,28.44,28.49,28.44,28.46,1300.0,25.252,25.2964,25.252,25.2698,1300.0
2009-10-19 13:40:00,28.47,28.47,28.45,28.45,5300.0,25.2786,25.2786,25.2609,25.2609,5300.0
2009-10-19 13:45:00,28.44,28.45,28.43,28.44,2900.0,25.252,25.2609,25.2431,25.252,2900.0
2009-10-19 13:50:00,28.43,28.44,28.4,28.4,1600.0,25.2431,25.252,25.2165,25.2165,1600.0
2009-10-19 13:55:00,28.41,28.53,28.41,28.47,40900.0,25.2254,25.3319,25.2254,25.2786,40900.0
2009-10-19 14:00:00,28.47,28.49,28.38,28.38,2100.0,25.2786,25.2964,25.1987,25.1987,2100.0
2009-10-19 14:05:00,28.39,28.39,28.37,28.37,1400.0,25.2076,25.2076,25.1898,25.1898,1400.0
2009-10-19 14:10:00,28.37,28.38,28.37,28.38,700.0,25.1898,25.1987,25.1898,25.1987,700.0
2009-10-19 14:15:00,28.38,28.46,28.38,28.46,900.0,25.1987,25.2698,25.1987,25.2698,900.0
2009-10-19 14:20:00,28.47,28.51,28.47,28.51,1100.0,25.2786,25.3141,25.2786,25.3141,1100.0
2009-10-19 14:25:00,28.52,28.58,28.52,28.57,1400.0,25.323,25.3763,25.323,25.3674,1400.0
2009-10-19 14:30:00,28.56,28.65,28.47,28.49,9900.0,25.3585,25.4385,25.2786,25.2964,9900.0
2009-10-19 14:35:00,28.49,28.49,28.44,28.44,1500.0,25.2964,25.2964,25.252,25.252,1500.0
2009-10-19 14:40:00,28.44,28.49,28.44,28.48,2600.0,25.252,25.2964,25.252,25.2875,2600.0
2009-10-19 14:45:00,28.48,28.49,28.47,28.48,1200.0,25.2875,25.2964,25.2786,25.2875,1200.0
2009-10-19 14:50:00,28.49,28.49,28.48,28.49,2200.0,25.2964,25.2964,25.2875,25.2964,2200.0
2009-10-19 14:55:00,28.48,28.53,28.48,28.53,4200.0,25.2875,25.3319,25.2875,25.3319,4200.0
2009-10-19 15:00:00,28.53,28.54,28.48,28.49,5200.0,25.3319,25.3408,25.2875,25.2964,5200.0
2009-10-19 15:05:00,28.49,28.49,28.47,28.47,4200.0,25.2964,25.2964,25.2786,25.2786,4200.0
2009-10-19 15:10:00,28.47,28.63,28.46,28.49,28300.0,25.2786,25.4207,25.2698,25.2964,28300.0
2009-10-19 15:15:00,28.48,28.49,28.48,28.49,1500.0,25.2875,25.2964,25.2875,25.2964,1500.0
2009-10-19 15:20:00,28.49,28.49,28.48,28.48,4300.0,25.2964,25.2964,25.2875,25.2875,4300.0
2009-10-19 15:25:00,28.5,28.51,28.45,28.45,5000.0,25.3053,25.3141,25.2609,25.2609,5000.0
2009-10-19 15:30:00,28.44,28.46,28.43,28.45,4100.0,25.252,25.2698,25.2431,25.2609,4100.0
2009-10-19 15:35:00,28.45,28.47,28.45,28.46,3400.0,25.2609,25.2786,25.2609,25.2698,3400.0
2009-10-19 15:40:00,28.46,28.49,28.42,28.48,7300.0,25.2698,25.2964,25.2342,25.2875,7300.0
2009-10-19 15:45:00,28.47,28.5,28.42,28.42,11100.0,25.2786,25.3053,25.2342,25.2342,11100.0
2009-10-19 15:50:00,28.42,28.45,28.4,28.42,12500.0,25.2342,25.2609,25.2165,25.2342,12500.0
2009-10-19 15:55:00,28.42,28.45,28.4,28.43,31300.0,25.2342,25.2609,25.2165,25.2431,31300.0
2009-10-20 09:30:00,28.25,28.79,28.25,28.37,12100.0,25.0833,25.5628,25.0833,25.1898,12100.0
2009-10-20 09:35:00,28.33,28.33,28.04,28.04,6800.0,25.1543,25.1543,24.8968,24.8968,6800.0
2009-10-20 09:40:00,28.04,28.23,28.01,28.16,5200.0,24.8968,25.0655,24.8702,25.0034,5200.0
2009-10-20 09:45:00,28.1,28.1,28.0,28.04,4400.0,24.9501,24.9501,24.8613,24.8968,4400.0
2009-10-20 09:50:00,28.05,28.08,27.94,27.95,5300.0,24.9057,24.9323,24.808,24.8169,5300.0
2009-10-20 09:55:00,27.95,28.01,27.95,28.0,3500.0,24.8169,24.8702,24.8169,24.8613,3500.0
2009-10-20 10:00:00,28.0,28.03,27.92,27.94,4800.0,24.8613,24.888,24.7903,24.808,4800.0
2009-10-20 10:05:00,27.93,28.0,27.93,27.99,1900.0,24.7992,24.8613,24.7992,24.8524,1900.0
2009-10-20 10:10:00,27.99,27.99,27.86,27.87,2300.0,24.8524,24.8524,24.737,24.7459,2300.0
2009-10-20 10:15:00,27.88,27.88,27.75,27.78,2400.0,24.7548,24.7548,24.6393,24.666,2400.0
2009-10-20 10:20:00,27.78,27.87,27.77,27.79,2600.0,24.666,24.7459,24.6571,24.6749,2600.0
2009-10-20 10:25:00,27.79,27.81,27.74,27.8,3100.0,24.6749,24.6926,24.6305,24.6837,3100.0
2009-10-20 10:30:00,27.79,27.86,27.79,27.85,2700.0,24.6749,24.737,24.6749,24.7281,2700.0
2009-10-20 10:35:00,27.86,27.99,27.86,27.95,2900.0,24.737,24.8524,24.737,24.8169,2900.0
2009-10-20 10:40:00,27.94,27.97,27.93,27.97,1800.0,24.808,24.8347,24.7992,24.8347,1800.0
2009-10-20 10:45:00,27.97,27.97,27.92,27.92,2300.0,24.8347,24.8347,24.7903,24.7903,2300.0
2009-10-20 10:50:00,27.88,28.07,27.88,28.07,2100.0,24.7548,24.9235,24.7548,24.9235,2100.0
2009-10-20 10:55:00,28.1,28.12,28.02,28.07,2400.0,24.9501,24.9679,24.8791,24.9235,2400.0
2009-10-20 11:00:00,28.1,28.1,27.99,27.99,4100.0,24.9501,24.9501,24.8524,24.8524,4100.0
2009-10-20 11:05:00,28.0,28.01,28.0,28.0,1500.0,24.8613,24.8702,24.8613,24.8613,1500.0
2009-10-20 11:10:00,27.99,28.0,27.98,28.0,2100.0,24.8524,24.8613,24.8436,24.8613,2100.0
2009-10-20 11:15:00,28.01,28.06,28.0,28.01,21600.0,24.8702,24.9146,24.8613,24.8702,21600.0
2009-10-20 11:20:00,28.02,28.06,28.0,28.01,12900.0,24.8791,24.9146,24.8613,24.8702,12900.0
2009-10-20 11:25:00,28.0,28.03,28.0,28.01,1900.0,24.8613,24.888,24.8613,24.8702,1900.0
2009-10-20 11:30:00,28.01,28.01,27.94,27.95,1300.0,24.8702,24.8702,24.808,24.8169,1300.0
2009-10-20 11:35:00,27.97,27.97,27.92,27.96,2500.0,24.8347,24.8347,24.7903,24.8258,2500.0
2009-10-20 11:40:00,27.97,27.98,27.84,27.85,2300.0,24.8347,24.8436,24.7193,24.7281,2300.0
2009-10-20 11:45:00,27.87,27.95,27.79,27.94,3100.0,24.7459,24.8169,24.6749,24.808,3100.0
2009-10-20 11:50:00,27.88,27.91,27.87,27.88,600.0,24.7548,24.7814,24.7459,24.7548,600.0
2009-10-20 11:55:00,27.87,27.87,27.79,27.85,3400.0,24.7459,24.7459,24.6749,24.7281,3400.0
2009-10-20 12:00:00,27.83,27.83,27.77,27.77,1600.0,24.7104,24.7104,24.6571,24.6571,1600.0
2009-10-20 12:05:00,27.73,27.75,27.72,27.75,1600.0,24.6216,24.6393,24.6127,24.6393,1600.0
2009-10-20 12:10:00,27.75,27.81,27.75,27.81,1400.0,24.6393,24.6926,24.6393,24.6926,1400.0
2009-10-20 12:15:00,27.8,27.81,27.7,27.72,2000.0,24.6837,24.6926,24.5949,24.6127,2000.0
2009-10-20 12:20:00,27.71,27.75,27.7,27.74,2500.0,24.6038,24.6393,24.5949,24.6305,2500.0
2009-10-20 12:25:00,27.74,27.82,27.74,27.82,1400.0,24.6305,24.7015,24.6305,24.7015,1400.0
2009-10-20 12:30:00,27.83,27.83,27.69,27.78,3500.0,24.7104,24.7104,24.5861,24.666,3500.0
2009-10-20 12:35:00,27.78,27.8,27.7,27.72,2400.0,24.666,24.6837,24.5949,24.6127,2400.0
2009-10-20 12:40:00,27.73,27.77,27.73,27.76,1300.0,24.6216,24.6571,24.6216,24.6482,1300.0
2009-10-20 12:45:00,27.71,27.74,27.7,27.74,1900.0,24.6038,24.6305,24.5949,24.6305,1900.0
2009-10-20 12:50:00,27.75,27.86,27.75,27.86,2100.0,24.6393,24.737,24.6393,24.737,2100.0
2009-10-20 12:55:00,27.86,27.87,27.76,27.76,1100.0,24.737,24.7459,24.6482,24.6482,1100.0
2009-10-20 13:00:00,27.77,27.77,27.68,27.68,5100.0,24.6571,24.6571,24.5772,24.5772,5100.0
2009-10-20 13:05:00,27.67,27.69,27.67,27.67,3100.0,24.5683,24.5861,24.5683,24.5683,3100.0
2009-10-20 13:10:00,27.65,27.65,27.61,27.61,2700.0,24.5505,24.5505,24.515,24.515,2700.0
2009-10-20 13:15:00,27.61,27.62,27.57,27.58,5400.0,24.515,24.5239,24.4795,24.4884,5400.0
2009-10-20 13:20:00,27.59,27.6,27.58,27.59,3600.0,24.4973,24.5062,24.4884,24.4973,3600.0
2009-10-20 13:25:00,27.58,27.58,27.54,27.55,2700.0,24.4884,24.4884,24.4529,24.4618,2700.0
2009-10-20 13:30:00,27.57,27.64,27.54,27.64,5400.0,24.4795,24.5417,24.4529,24.5417,5400.0
2009-10-20 13:35:00,27.64,27.65,27.54,27.54,4300.0,24.5417,24.5505,24.4529,24.4529,4300.0
2009-10-20 13:40:00,27.53,27.53,27.45,27.45,5300.0,24.444,24.444,24.373,24.373,5300.0
2009-10-20 13:45:00,27.45,27.52,27.45,27.52,1600.0,24.373,24.4351,24.373,24.4351,1600.0
2009-10-20 13:50:00,27.53,27.55,27.51,27.53,3700.0,24.444,24.4618,24.4262,24.444,3700.0
2009-10-20 13:55:00,27.51,27.53,27.44,27.44,3700.0,24.4262,24.444,24.3641,24.3641,3700.0
2009-10-20 14:00:00,27.42,27.53,27.42,27.53,4600.0,24.3463,24.444,24.3463,24.444,4600.0
2009-10-20 14:05:00,27.55,27.63,27.55,27.62,4300.0,24.4618,24.5328,24.4618,24.5239,4300.0
2009-10-20 14:10:00,27.63,27.68,27.63,27.66,3300.0,24.5328,24.5772,24.5328,24.5594,3300.0
2009-10-20 14:15:00,27.65,27.72,27.65,27.72,4100.0,24.5505,24.6127,24.5505,24.6127,4100.0
2009-10-20 14:20:00,27.7,27.73,27.68,27.7,3200.0,24.5949,24.6216,24.5772,24.5949,3200.0
2009-10-20 14:25:00,27.7,27.72,27.68,27.69,5600.0,24.5949,24.6127,24.5772,24.5861,5600.0
2009-10-20 14:30:00,27.72,27.76,27.69,27.76,4700.0,24.6127,24.6482,24.5861,24.6482,4700.0
2009-10-20 14:35:00,27.75,27.76,27.7,27.74,2200.0,24.6393,24.6482,24.5949,24.6305,2200.0
2009-10-20 14:40:00,27.73,27.73,27.68,27.69,4900.0,24.6216,24.6216,24.5772,24.5861,4900.0
2009-10-20 14:45:00,27.7,27.72,27.67,27.7,5200.0,24.5949,24.6127,24.5683,24.5949,5200.0
2009-10-20 14:50:00,27.7,27.75,27.7,27.75,5200.0,24.5949,24.6393,24.5949,24.6393,5200.0
2009-10-20 14:55:00,27.75,27.79,27.74,27.78,6400.0,24.6393,24.6749,24.6305,24.666,6400.0
2009-10-20 15:00:00,27.79,27.81,27.77,27.77,4500.0,24.6749,24.6926,24.6571,24.6571,4500.0
2009-10-20 15:05:00,27.79,27.82,27.77,27.78,7300.0,24.6749,24.7015,24.6571,24.666,7300.0
2009-10-20 15:10:00,27.78,27.78,27.71,27.75,4700.0,24.666,24.666,24.6038,24.6393,4700.0
2009-10-20 15:15:00,27.75,27.76,27.74,27.76,3700.0,24.6393,24.6482,24.6305,24.6482,3700.0
2009-10-20 15:20:00,27.75,27.77,27.71,27.73,6100.0,24.6393,24.6571,24.6038,24.6216,6100.0
2009-10-20 15:25:00,27.73,27.75,27.72,27.75,4700.0,24.6216,24.6393,24.6127,24.6393,4700.0
2009-10-20 15:30:00,27.74,27.78,27.74,27.74,6100.0,24.6305,24.666,24.6305,24.6305,6100.0
2009-10-20 15:35:00,27.74,27.75,27.71,27.73,8700.0,24.6305,24.6393,24.6038,24.6216,8700.0
2009-10-20 15:40:00,27.73,27.77,27.72,27.73,11700.0,24.6216,24.6571,24.6127,24.6216,11700.0
2009-10-20 15:45:00,27.73,27.77,27.72,27.76,7800.0,24.6216,24.6571,24.6127,24.6482,7800.0
2009-10-20 15:50:00,27.75,27.8,27.75,27.77,16100.0,24.6393,24.6837,24.6393,24.6571,16100.0
2009-10-20 15:55:00,27.77,27.81,27.72,27.81,28600.0,24.6571,24.6926,24.6127,24.6926,28600.0
2009-10-21 09:30:00,27.9,27.9,27.73,27.73,4100.0,24.7725,24.7725,24.6216,24.6216,4100.0
2009-10-21 09:35:00,27.78,28.0,27.74,28.0,1500.0,24.666,24.8613,24.6305,24.8613,1500.0
2009-10-21 09:40:00,28.0,28.04,27.91,28.02,3600.0,24.8613,24.8968,24.7814,24.8791,3600.0
2009-10-21 09:45:00,28.04,28.06,27.9,27.93,5100.0,24.8968,24.9146,24.7725,24.7992,5100.0
2009-10-21 09:50:00,28.0,28.01,27.98,28.0,3900.0,24.8613,24.8702,24.8436,24.8613,3900.0
2009-10-21 09:55:00,28.0,28.0,27.97,27.97,21000.0,24.8613,24.8613,24.8347,24.8347,21000.0
2009-10-21 10:00:00,28.0,28.07,28.0,28.03,18700.0,24.8613,24.9235,24.8613,24.888,18700.0
2009-10-21 10:05:00,28.02,28.03,27.99,28.0,10400.0,24.8791,24.888,24.8524,24.8613,10400.0
2009-10-21 10:10:00,28.01,28.02,28.01,28.02,700.0,24.8702,24.8791,24.8702,24.8791,700.0
2009-10-21 10:15:00,28.02,28.03,27.91,27.94,29400.0,24.8791,24.888,24.7814,24.808,29400.0
2009-10-21 10:20:00,27.93,28.02,27.93,28.01,16600.0,24.7992,24.8791,24.7992,24.8702,16600.0
2009-10-21 10:25:00,28.01,28.01,27.97,28.0,13600.0,24.8702,24.8702,24.8347,24.8613,13600.0
2009-10-21 10:30:00,28.01,28.06,27.99,28.01,20000.0,24.8702,24.9146,24.8524,24.8702,20000.0
2009-10-21 10:35:00,28.03,28.06,28.0,28.0,27500.0,24.888,24.9146,24.8613,24.8613,27500.0
2009-10-21 10:40:00,28.01,28.05,27.98,27.99,14200.0,24.8702,24.9057,24.8436,24.8524,14200.0
2009-10-21 10:45:00,28.04,28.04,28.01,28.03,2200.0,24.8968,24.8968,24.8702,24.888,2200.0
2009-10-21 10:50:00,28.04,28.04,28.0,28.02,3800.0,24.8968,24.8968,24.8613,24.8791,3800.0
2009-10-21 10:55:00,28.01,28.02,28.0,28.02,800.0,24.8702,24.8791,24.8613,24.8791,800.0
2009-10-21 11:00:00,28.01,28.03,28.01,28.02,600.0,24.8702,24.888,24.8702,24.8791,600.0
2009-10-21 11:05:00,28.02,28.03,28.01,28.01,4300.0,24.8791,24.888,24.8702,24.8702,4300.0
2009-10-21 11:10:00,28.01,28.01,27.89,27.96,6800.0,24.8702,24.8702,24.7636,24.8258,6800.0
2009-10-21 11:15:00,27.94,28.11,27.94,28.1,12900.0,24.808,24.959,24.808,24.9501,12900.0
2009-10-21 11:20:00,28.04,28.27,28.04,28.23,8000.0,24.8968,25.101,24.8968,25.0655,8000.0
2009-10-21 11:25:00,28.22,28.23,28.2,28.23,1400.0,25.0567,25.0655,25.0389,25.0655,1400.0
2009-10-21 11:30:00,28.21,28.27,28.21,28.26,1000.0,25.0478,25.101,25.0478,25.0922,1000.0
2009-10-21 11:35:00,28.26,28.31,28.26,28.31,1600.0,25.0922,25.1366,25.0922,25.1366,1600.0
2009-10-21 11:40:00,28.31,28.31,28.3,28.31,1000.0,25.1366,25.1366,25.1277,25.1366,1000.0
2009-10-21 11:45:00,28.31,28.31,28.14,28.14,3800.0,25.1366,25.1366,24.9856,24.9856,3800.0
2009-10-21 11:50:00,28.1,28.12,28.04,28.12,1900.0,24.9501,24.9679,24.8968,24.9679,1900.0
2009-10-21 11:55:00,28.1,28.15,28.1,28.1,4100.0,24.9501,24.9945,24.9501,24.9501,4100.0
2009-10-21 12:00:00,28.1,28.11,28.1,28.1,1400.0,24.9501,24.959,24.9501,24.9501,1400.0
2009-10-21 12:05:00,28.1,28.1,28.09,28.09,500.0,24.9501,24.9501,24.9412,24.9412,500.0
2009-10-21 12:10:00,28.1,28.1,28.06,28.06,800.0,24.9501,24.9501,24.9146,24.9146,800.0
2009-10-21 12:15:00,28.04,28.05,28.02,28.04,500.0,24.8968,24.9057,24.8791,24.8968,500.0
2009-10-21 12:20:00,28.05,28.05,28.05,28.05,300.0,24.9057,24.9057,24.9057,24.9057,300.0
2009-10-21 12:25:00,28.05,28.1,28.05,28.1,1000.0,24.9057,24.9501,24.9057,24.9501,1000.0
2009-10-21 12:30:00,28.1,28.11,28.09,28.1,5700.0,24.9501,24.959,24.9412,24.9501,5700.0
2009-10-21 12:35:00,28.1,28.11,28.1,28.1,500.0,24.9501,24.959,24.9501,24.9501,500.0
2009-10-21 12:40:00,28.11,28.11,28.05,28.06,1400.0,24.959,24.959,24.9057,24.9146,1400.0
2009-10-21 12:45:00,28.06,28.13,28.05,28.13,1800.0,24.9146,24.9767,24.9057,24.9767,1800.0
2009-10-21 12:50:00,28.11,28.11,28.1,28.1,700.0,24.959,24.959,24.9501,24.9501,700.0
2009-10-21 12:55:00,28.11,28.32,28.11,28.32,34900.0,24.959,25.1454,24.959,25.1454,34900.0
2009-10-21 13:00:00,28.31,28.33,28.27,28.27,2400.0,25.1366,25.1543,25.101,25.101,2400.0
2009-10-21 13:05:00,28.23,28.23,28.18,28.18,1100.0,25.0655,25.0655,25.0211,25.0211,1100.0
2009-10-21 13:10:00,28.18,28.19,28.17,28.17,2300.0,25.0211,25.03,25.0123,25.0123,2300.0
2009-10-21 13:15:00,28.16,28.17,28.16,28.16,1600.0,25.0034,25.0123,25.0034,25.0034,1600.0
2009-10-21 13:20:00,28.17,28.17,28.16,28.17,1200.0,25.0123,25.0123,25.0034,25.0123,1200.0
2009-10-21 13:25:00,28.17,28.18,28.16,28.16,2900.0,25.0123,25.0211,25.0034,25.0034,2900.0
2009-10-21 13:30:00,28.17,28.17,28.16,28.16,4500.0,25.0123,25.0123,25.0034,25.0034,4500.0
2009-10-21 13:35:00,28.16,28.21,28.16,28.21,6300.0,25.0034,25.0478,25.0034,25.0478,6300.0
2009-10-21 13:40:00,28.21,28.21,28.2,28.2,1100.0,25.0478,25.0478,25.0389,25.0389,1100.0
2009-10-21 13:45:00,28.21,28.21,28.2,28.2,800.0,25.0478,25.0478,25.0389,25.0389,800.0
2009-10-21 13:50:00,28.21,28.27,28.2,28.27,4800.0,25.0478,25.101,25.0389,25.101,4800.0
2009-10-21 13:55:00,28.29,28.33,28.28,28.33,1600.0,25.1188,25.1543,25.1099,25.1543,1600.0
2009-10-21 14:00:00,28.33,28.35,28.32,28.35,800.0,25.1543,25.1721,25.1454,25.1721,800.0
2009-10-21 14:05:00,28.35,28.35,28.34,28.35,1000.0,25.1721,25.1721,25.1632,25.1721,1000.0
2009-10-21 14:10:00,28.34,28.36,28.32,28.35,9300.0,25.1632,25.181,25.1454,25.1721,9300.0
2009-10-21 14:15:00,28.34,28.42,28.3,28.41,10800.0,25.1632,25.2342,25.1277,25.2254,10800.0
2009-10-21 14:20:00,28.41,28.41,28.3,28.35,5500.0,25.2254,25.2254,25.1277,25.1721,5500.0
2009-10-21 14:25:00,28.36,28.43,28.36,28.41,3000.0,25.181,25.2431,25.181,25.2254,3000.0
2009-10-21 14:30:00,28.42,28.42,28.36,28.36,3500.0,25.2342,25.2342,25.181,25.181,3500.0
2009-10-21 14:35:00,28.36,28.41,28.36,28.41,2400.0,25.181,25.2254,25.181,25.2254,2400.0
2009-10-21 14:40:00,28.4,28.4,28.38,28.39,4700.0,25.2165,25.2165,25.1987,25.2076,4700.0
2009-10-21 14:45:00,28.39,28.39,28.36,28.36,2200.0,25.2076,25.2076,25.181,25.181,2200.0
2009-10-21 14:50:00,28.35,28.35,28.33,28.33,1100.0,25.1721,25.1721,25.1543,25.1543,1100.0
2009-10-21 14:55:00,28.33,28.35,28.32,28.35,3600.0,25.1543,25.1721,25.1454,25.1721,3600.0
2009-10-21 15:00:00,28.34,28.36,28.34,28.36,1500.0,25.1632,25.181,25.1632,25.181,1500.0
2009-10-21 15:05:00,28.36,28.36,28.34,28.36,3500.0,25.181,25.181,25.1632,25.181,3500.0
2009-10-21 15:10:00,28.35,28.36,28.35,28.36,2600.0,25.1721,25.181,25.1721,25.181,2600.0
2009-10-21 15:15:00,28.35,28.36,28.35,28.35,2100.0,25.1721,25.181,25.1721,25.1721,2100.0
2009-10-21 15:20:00,28.36,28.38,28.31,28.38,28700.0,25.181,25.1987,25.1366,25.1987,28700.0
2009-10-21 15:25:00,28.37,28.41,28.36,28.4,7000.0,25.1898,25.2254,25.181,25.2165,7000.0
2009-10-21 15:30:00,28.41,28.44,28.23,28.24,18100.0,25.2254,25.252,25.0655,25.0744,18100.0
2009-10-21 15:35:00,28.23,28.32,28.16,28.32,15200.0,25.0655,25.1454,25.0034,25.1454,15200.0
2009-10-21 15:40:00,28.31,28.31,28.24,28.25,23300.0,25.1366,25.1366,25.0744,25.0833,23300.0
2009-10-21 15:45:00,28.26,28.31,28.2,28.21,17100.0,25.0922,25.1366,25.0389,25.0478,17100.0
2009-10-21 15:50:00,28.22,28.22,28.01,28.1,21300.0,25.0567,25.0567,24.8702,24.9501,21300.0
2009-10-21 15:55:00,28.08,28.08,27.93,27.95,37400.0,24.9323,24.9323,24.7992,24.8169,37400.0
2009-10-22 09:30:00,28.11,28.11,27.37,27.73,6000.0,24.959,24.959,24.3019,24.6216,6000.0
2009-10-22 09:35:00,27.97,28.02,27.8,27.86,1400.0,24.8347,24.8791,24.6837,24.737,1400.0
2009-10-22 09:40:00,27.89,27.89,27.7,27.7,2200.0,24.7636,24.7636,24.5949,24.5949,2200.0
2009-10-22 09:45:00,27.64,27.65,27.55,27.59,3600.0,24.5417,24.5505,24.4618,24.4973,3600.0
2009-10-22 09:50:00,27.6,27.79,27.6,27.79,4400.0,24.5062,24.6749,24.5062,24.6749,4400.0
2009-10-22 09:55:00,27.85,28.18,27.82,28.04,14000.0,24.7281,25.0211,24.7015,24.8968,14000.0
2009-10-22 10:00:00,27.98,28.06,27.91,28.06,4100.0,24.8436,24.9146,24.7814,24.9146,4100.0
2009-10-22 10:05:00,28.07,28.08,28.0,28.03,1900.0,24.9235,24.9323,24.8613,24.888,1900.0
2009-10-22 10:10:00,28.05,28.25,28.0,28.22,14300.0,24.9057,25.0833,24.8613,25.0567,14300.0
2009-10-22 10:15:00,28.19,28.22,28.13,28.13,1200.0,25.03,25.0567,24.9767,24.9767,1200.0
2009-10-22 10:20:00,28.15,28.28,28.13,28.2,5800.0,24.9945,25.1099,24.9767,25.0389,5800.0
2009-10-22 10:25:00,28.25,28.35,28.03,28.12,136900.0,25.0833,25.1721,24.888,24.9679,136900.0
2009-10-22 10:30:00,28.09,28.1,28.02,28.02,1100.0,24.9412,24.9501,24.8791,24.8791,1100.0
2009-10-22 10:35:00,28.01,28.04,27.99,28.02,1300.0,24.8702,24.8968,24.8524,24.8791,1300.0
2009-10-22 10:40:00,28.02,28.14,28.02,28.06,1300.0,24.8791,24.9856,24.8791,24.9146,1300.0
2009-10-22 10:45:00,28.09,28.09,28.07,28.08,900.0,24.9412,24.9412,24.9235,24.9323,900.0
2009-10-22 10:50:00,28.07,28.17,28.06,28.08,3100.0,24.9235,25.0123,24.9146,24.9323,3100.0
2009-10-22 10:55:00,28.17,28.2,28.14,28.14,800.0,25.0123,25.0389,24.9856,24.9856,800.0
2009-10-22 11:00:00,28.13,28.13,28.08,28.08,700.0,24.9767,24.9767,24.9323,24.9323,700.0
2009-10-22 11:05:00,28.08,28.12,28.05,28.12,3600.0,24.9323,24.9679,24.9057,24.9679,3600.0
2009-10-22 11:10:00,28.15,28.2,28.15,28.2,1300.0,24.9945,25.0389,24.9945,25.0389,1300.0
2009-10-22 11:15:00,28.2,28.26,28.2,28.25,5100.0,25.0389,25.0922,25.0389,25.0833,5100.0
2009-10-22 11:20:00,28.25,28.3,28.25,28.26,36200.0,25.0833,25.1277,25.0833,25.0922,36200.0
2009-10-22 11:25:00,28.26,28.27,28.25,28.25,2700.0,25.0922,25.101,25.0833,25.0833,2700.0
2009-10-22 11:30:00,28.25,28.25,28.25,28.25,2500.0,25.0833,25.0833,25.0833,25.0833,2500.0
2009-10-22 11:35:00,28.25,28.29,28.25,28.26,2600.0,25.0833,25.1188,25.0833,25.0922,2600.0
2009-10-22 11:40:00,28.25,28.25,28.25,28.25,11600.0,25.0833,25.0833,25.0833,25.0833,11600.0
2009-10-22 11:45:00,28.25,28.28,28.23,28.27,2600.0,25.0833,25.1099,25.0655,25.101,2600.0
2009-10-22 11:50:00,28.25,28.25,28.21,28.25,5400.0,25.0833,25.0833,25.0478,25.0833,5400.0
2009-10-22 11:55:00,28.2,28.2,28.11,28.11,1000.0,25.0389,25.0389,24.959,24.959,1000.0
2009-10-22 12:00:00,28.14,28.14,28.11,28.11,800.0,24.9856,24.9856,24.959,24.959,800.0
2009-10-22 12:05:00,28.11,28.12,28.1,28.11,2700.0,24.959,24.9679,24.9501,24.959,2700.0
2009-10-22 12:10:00,28.1,28.13,28.1,28.12,900.0,24.9501,24.9767,24.9501,24.9679,900.0
2009-10-22 12:15:00,28.1,28.13,28.1,28.11,2100.0,24.9501,24.9767,24.9501,24.959,2100.0
2009-10-22 12:20:00,28.12,28.12,28.1,28.1,2100.0,24.9679,24.9679,24.9501,24.9501,2100.0
2009-10-22 12:25:00,28.11,28.12,28.11,28.12,400.0,24.959,24.9679,24.959,24.9679,400.0
2009-10-22 12:30:00,28.11,28.17,28.11,28.17,1700.0,24.959,25.0123,24.959,25.0123,1700.0
2009-10-22 12:35:00,28.19,28.2,28.18,28.18,1100.0,25.03,25.0389,25.0211,25.0211,1100.0
2009-10-22 12:40:00,28.16,28.22,28.14,28.22,2800.0,25.0034,25.0567,24.9856,25.0567,2800.0
2009-10-22 12:45:00,28.2,28.23,28.2,28.23,2300.0,25.0389,25.0655,25.0389,25.0655,2300.0
2009-10-22 12:50:00,28.23,28.4,28.23,28.35,13200.0,25.0655,25.2165,25.0655,25.1721,13200.0
2009-10-22 12:55:00,28.34,28.34,28.25,28.25,1700.0,25.1632,25.1632,25.0833,25.0833,1700.0
2009-10-22 13:00:00,28.23,28.23,28.19,28.21,1400.0,25.0655,25.0655,25.03,25.0478,1400.0
2009-10-22 13:05:00,28.2,28.22,28.2,28.22,300.0,25.0389,25.0567,25.0389,25.0567,300.0
2009-10-22 13:10:00,28.2,28.2,28.2,28.2,600.0,25.0389,25.0389,25.0389,25.0389,600.0
2009-10-22 13:15:00,28.2,28.2,28.2,28.2,400.0,25.0389,25.0389,25.0389,25.0389,400.0
2009-10-22 13:20:00,28.2,28.23,28.2,28.23,1600.0,25.0389,25.0655,25.0389,25.0655,1600.0
2009-10-22 13:25:00,28.23,28.23,28.2,28.2,1000.0,25.0655,25.0655,25.0389,25.0389,1000.0
2009-10-22 13:30:00,28.2,28.25,28.19,28.25,11800.0,25.0389,25.0833,25.03,25.0833,11800.0
2009-10-22 13:35:00,28.26,28.32,28.26,28.32,1900.0,25.0922,25.1454,25.0922,25.1454,1900.0
2009-10-22 13:40:00,28.31,28.31,28.21,28.27,6500.0,25.1366,25.1366,25.0478,25.101,6500.0
2009-10-22 13:45:00,28.26,28.44,28.2,28.22,16900.0,25.0922,25.252,25.0389,25.0567,16900.0
2009-10-22 13:50:00,28.23,28.3,28.23,28.3,7900.0,25.0655,25.1277,25.0655,25.1277,7900.0
2009-10-22 13:55:00,28.3,28.3,28.2,28.24,33900.0,25.1277,25.1277,25.0389,25.0744,33900.0
2009-10-22 14:00:00,28.25,28.32,28.24,28.32,2800.0,25.0833,25.1454,25.0744,25.1454,2800.0
2009-10-22 14:05:00,28.32,28.32,28.27,28.27,1600.0,25.1454,25.1454,25.101,25.101,1600.0
2009-10-22 14:10:00,28.3,28.34,28.28,28.34,1900.0,25.1277,25.1632,25.1099,25.1632,1900.0
2009-10-22 14:15:00,28.33,28.33,28.21,28.3,6700.0,25.1543,25.1543,25.0478,25.1277,6700.0
2009-10-22 14:20:00,28.3,28.35,28.29,28.34,3600.0,25.1277,25.1721,25.1188,25.1632,3600.0
2009-10-22 14:25:00,28.36,28.36,28.29,28.33,4300.0,25.181,25.181,25.1188,25.1543,4300.0
2009-10-22 14:30:00,28.36,28.39,28.29,28.29,3400.0,25.181,25.2076,25.1188,25.1188,3400.0
2009-10-22 14:35:00,28.3,28.34,28.29,28.34,2100.0,25.1277,25.1632,25.1188,25.1632,2100.0
2009-10-22 14:40:00,28.3,28.31,28.3,28.3,2100.0,25.1277,25.1366,25.1277,25.1277,2100.0
2009-10-22 14:45:00,28.3,28.31,28.29,28.3,40400.0,25.1277,25.1366,25.1188,25.1277,40400.0
2009-10-22 14:50:00,28.31,28.34,28.31,28.32,2300.0,25.1366,25.1632,25.1366,25.1454,2300.0
2009-10-22 14:55:00,28.32,28.43,28.32,28.41,3600.0,25.1454,25.2431,25.1454,25.2254,3600.0
2009-10-22 15:00:00,28.42,28.42,28.4,28.4,4400.0,25.2342,25.2342,25.2165,25.2165,4400.0
2009-10-22 15:05:00,28.41,28.41,28.35,28.37,4400.0,25.2254,25.2254,25.1721,25.1898,4400.0
2009-10-22 15:10:00,28.36,28.36,28.34,28.34,1700.0,25.181,25.181,25.1632,25.1632,1700.0
2009-10-22 15:15:00,28.33,28.42,28.32,28.42,3800.0,25.1543,25.2342,25.1454,25.2342,3800.0
2009-10-22 15:20:00,28.4,28.42,28.4,28.41,2100.0,25.2165,25.2342,25.2165,25.2254,2100.0
2009-10-22 15:25:00,28.41,28.41,28.33,28.34,4200.0,25.2254,25.2254,25.1543,25.1632,4200.0
2009-10-22 15:30:00,28.35,28.38,28.32,28.34,4100.0,25.1721,25.1987,25.1454,25.1632,4100.0
2009-10-22 15:35:00,28.37,28.38,28.28,28.37,5600.0,25.1898,25.1987,25.1099,25.1898,5600.0
2009-10-22 15:40:00,28.38,28.43,28.37,28.43,4600.0,25.1987,25.2431,25.1898,25.2431,4600.0
2009-10-22 15:45:00,28.44,28.47,28.43,28.45,8900.0,25.252,25.2786,25.2431,25.2609,8900.0
2009-10-22 15:50:00,28.44,28.51,28.44,28.49,16600.0,25.252,25.3141,25.252,25.2964,16600.0
2009-10-22 15:55:00,28.47,28.48,28.41,28.48,26000.0,25.2786,25.2875,25.2254,25.2875,26000.0
2009-10-23 09:30:00,28.55,28.89,28.5,28.54,14200.0,25.3497,25.6516,25.3053,25.3408,14200.0
2009-10-23 09:35:00,28.65,28.68,28.52,28.68,1400.0,25.4385,25.4651,25.323,25.4651,1400.0
2009-10-23 09:40:00,28.73,28.99,28.73,28.86,12000.0,25.5095,25.7403,25.5095,25.6249,12000.0
2009-10-23 09:45:00,28.78,28.83,28.75,28.78,1800.0,25.5539,25.5983,25.5272,25.5539,1800.0
2009-10-23 09:50:00,28.8,28.99,28.8,28.91,4200.0,25.5716,25.7403,25.5716,25.6693,4200.0
2009-10-23 09:55:00,28.86,28.99,28.76,28.92,3300.0,25.6249,25.7403,25.5361,25.6782,3300.0
2009-10-23 10:00:00,28.94,29.06,28.8,28.88,7500.0,25.6959,25.8025,25.5716,25.6427,7500.0
2009-10-23 10:05:00,28.84,28.93,28.77,28.93,5800.0,25.6072,25.6871,25.545,25.6871,5800.0
2009-10-23 10:10:00,28.9,28.95,28.9,28.91,4400.0,25.6604,25.7048,25.6604,25.6693,4400.0
2009-10-23 10:15:00,28.91,28.99,28.91,28.93,4700.0,25.6693,25.7403,25.6693,25.6871,4700.0
2009-10-23 10:20:00,28.93,28.96,28.88,28.9,5600.0,25.6871,25.7137,25.6427,25.6604,5600.0
2009-10-23 10:25:00,28.91,28.93,28.86,28.93,7200.0,25.6693,25.6871,25.6249,25.6871,7200.0
2009-10-23 10:30:00,28.9,28.95,28.87,28.9,7700.0,25.6604,25.7048,25.6338,25.6604,7700.0
2009-10-23 10:35:00,28.9,28.95,28.9,28.95,4400.0,25.6604,25.7048,25.6604,25.7048,4400.0
2009-10-23 10:40:00,28.95,28.95,28.88,28.88,7700.0,25.7048,25.7048,25.6427,25.6427,7700.0
2009-10-23 10:45:00,28.89,28.93,28.89,28.9,4000.0,25.6516,25.6871,25.6516,25.6604,4000.0
2009-10-23 10:50:00,28.92,29.02,28.85,29.0,7200.0,25.6782,25.767,25.616,25.7492,7200.0
2009-10-23 10:55:00,29.0,29.0,28.83,28.83,2200.0,25.7492,25.7492,25.5983,25.5983,2200.0
2009-10-23 11:00:00,28.85,28.85,28.81,28.81,800.0,25.616,25.616,25.5805,25.5805,800.0
2009-10-23 11:05:00,28.81,28.81,28.74,28.8,1100.0,25.5805,25.5805,25.5184,25.5716,1100.0
2009-10-23 11:10:00,28.8,28.8,28.64,28.64,2800.0,25.5716,25.5716,25.4296,25.4296,2800.0
2009-10-23 11:15:00,28.62,28.65,28.53,28.54,5400.0,25.4118,25.4385,25.3319,25.3408,5400.0
2009-10-23 11:20:00,28.58,28.58,28.49,28.52,1900.0,25.3763,25.3763,25.2964,25.323,1900.0
2009-10-23 11:25:00,28.54,28.57,28.45,28.48,3400.0,25.3408,25.3674,25.2609,25.2875,3400.0
2009-10-23 11:30:00,28.48,28.48,28.4,28.41,2300.0,25.2875,25.2875,25.2165,25.2254,2300.0
2009-10-23 11:35:00,28.41,28.46,28.34,28.38,9400.0,25.2254,25.2698,25.1632,25.1987,9400.0
2009-10-23 11:40:00,28.4,28.42,28.4,28.42,3100.0,25.2165,25.2342,25.2165,25.2342,3100.0
2009-10-23 11:45:00,28.42,28.42,28.37,28.38,4300.0,25.2342,25.2342,25.1898,25.1987,4300.0
2009-10-23 11:50:00,28.37,28.49,28.37,28.49,5600.0,25.1898,25.2964,25.1898,25.2964,5600.0
2009-10-23 11:55:00,28.48,28.48,28.26,28.27,40300.0,25.2875,25.2875,25.0922,25.101,40300.0
2009-10-23 12:00:00,28.27,28.41,28.26,28.41,6400.0,25.101,25.2254,25.0922,25.2254,6400.0
2009-10-23 12:05:00,28.44,28.52,28.42,28.51,4400.0,25.252,25.323,25.2342,25.3141,4400.0
2009-10-23 12:10:00,28.55,28.55,28.45,28.49,3900.0,25.3497,25.3497,25.2609,25.2964,3900.0
2009-10-23 12:15:00,28.48,28.52,28.48,28.51,4700.0,25.2875,25.323,25.2875,25.3141,4700.0
2009-10-23 12:20:00,28.5,28.51,28.5,28.51,1300.0,25.3053,25.3141,25.3053,25.3141,1300.0
2009-10-23 12:25:00,28.51,28.53,28.51,28.53,400.0,25.3141,25.3319,25.3141,25.3319,400.0
2009-10-23 12:30:00,28.52,28.54,28.52,28.54,200.0,25.323,25.3408,25.323,25.3408,200.0
2009-10-23 12:35:00,28.52,28.53,28.51,28.53,1300.0,25.323,25.3319,25.3141,25.3319,1300.0
2009-10-23 12:40:00,28.52,28.53,28.52,28.53,800.0,25.323,25.3319,25.323,25.3319,800.0
2009-10-23 12:45:00,28.53,28.59,28.52,28.59,1800.0,25.3319,25.3852,25.323,25.3852,1800.0
2009-10-23 12:50:00,28.58,28.58,28.52,28.52,2700.0,25.3763,25.3763,25.323,25.323,2700.0
2009-10-23 12:55:00,28.52,28.52,28.46,28.49,6800.0,25.323,25.323,25.2698,25.2964,6800.0
2009-10-23 13:00:00,28.5,28.54,28.5,28.52,3700.0,25.3053,25.3408,25.3053,25.323,3700.0
2009-10-23 13:05:00,28.51,28.54,28.48,28.52,7000.0,25.3141,25.3408,25.2875,25.323,7000.0
2009-10-23 13:10:00,28.54,28.57,28.5,28.5,2700.0,25.3408,25.3674,25.3053,25.3053,2700.0
2009-10-23 13:15:00,28.5,28.51,28.5,28.51,2000.0,25.3053,25.3141,25.3053,25.3141,2000.0
2009-10-23 13:20:00,28.5,28.51,28.44,28.5,11600.0,25.3053,25.3141,25.252,25.3053,11600.0
2009-10-23 13:25:00,28.5,28.51,28.49,28.49,1200.0,25.3053,25.3141,25.2964,25.2964,1200.0
2009-10-23 13:30:00,28.5,28.5,28.41,28.46,2400.0,25.3053,25.3053,25.2254,25.2698,2400.0
2009-10-23 13:35:00,28.46,28.48,28.41,28.41,1300.0,25.2698,25.2875,25.2254,25.2254,1300.0
2009-10-23 13:40:00,28.42,28.45,28.42,28.45,2900.0,25.2342,25.2609,25.2342,25.2609,2900.0
2009-10-23 13:45:00,28.43,28.43,28.41,28.41,600.0,25.2431,25.2431,25.2254,25.2254,600.0
2009-10-23 13:50:00,28.41,28.43,28.36,28.43,6600.0,25.2254,25.2431,25.181,25.2431,6600.0
2009-10-23 13:55:00,28.44,28.44,28.42,28.42,400.0,25.252,25.252,25.2342,25.2342,400.0
2009-10-23 14:00:00,28.41,28.42,28.4,28.42,1300.0,25.2254,25.2342,25.2165,25.2342,1300.0
2009-10-23 14:05:00,28.42,28.43,28.35,28.39,7300.0,25.2342,25.2431,25.1721,25.2076,7300.0
2009-10-23 14:10:00,28.41,28.41,28.4,28.41,500.0,25.2254,25.2254,25.2165,25.2254,500.0
2009-10-23 14:15:00,28.42,28.45,28.42,28.43,1800.0,25.2342,25.2609,25.2342,25.2431,1800.0
2009-10-23 14:20:00,28.44,28.53,28.43,28.53,3000.0,25.252,25.3319,25.2431,25.3319,3000.0
2009-10-23 14:25:00,28.53,28.54,28.38,28.39,5000.0,25.3319,25.3408,25.1987,25.2076,5000.0
2009-10-23 14:30:00,28.39,28.4,28.31,28.34,5000.0,25.2076,25.2165,25.1366,25.1632,5000.0
2009-10-23 14:35:00,28.33,28.37,28.33,28.37,2500.0,25.1543,25.1898,25.1543,25.1898,2500.0
2009-10-23 14:40:00,28.37,28.44,28.35,28.37,15900.0,25.1898,25.252,25.1721,25.1898,15900.0
2009-10-23 14:45:00,28.4,28.43,28.39,28.39,1400.0,25.2165,25.2431,25.2076,25.2076,1400.0
2009-10-23 14:50:00,28.39,28.4,28.29,28.39,14000.0,25.2076,25.2165,25.1188,25.2076,14000.0
2009-10-23 14:55:00,28.36,28.36,28.31,28.33,5400.0,25.181,25.181,25.1366,25.1543,5400.0
2009-10-23 15:00:00,28.33,28.42,28.31,28.35,7900.0,25.1543,25.2342,25.1366,25.1721,7900.0
2009-10-23 15:05:00,28.33,28.45,28.31,28.41,11800.0,25.1543,25.2609,25.1366,25.2254,11800.0
2009-10-23 15:10:00,28.37,28.39,28.35,28.38,2600.0,25.1898,25.2076,25.1721,25.1987,2600.0
2009-10-23 15:15:00,28.38,28.39,28.33,28.35,4900.0,25.1987,25.2076,25.1543,25.1721,4900.0
2009-10-23 15:20:00,28.35,28.35,28.34,28.35,3900.0,25.1721,25.1721,25.1632,25.1721,3900.0
2009-10-23 15:25:00,28.34,28.35,28.31,28.34,7200.0,25.1632,25.1721,25.1366,25.1632,7200.0
2009-10-23 15:30:00,28.33,28.34,28.3,28.32,8800.0,25.1543,25.1632,25.1277,25.1454,8800.0
2009-10-23 15:35:00,28.31,28.39,28.23,28.39,24200.0,25.1366,25.2076,25.0655,25.2076,24200.0
2009-10-23 15:40:00,28.38,28.41,28.35,28.41,8100.0,25.1987,25.2254,25.1721,25.2254,8100.0
2009-10-23 15:45:00,28.42,28.67,28.41,28.66,46100.0,25.2342,25.4562,25.2254,25.4473,46100.0
2009-10-23 15:50:00,28.66,28.67,28.47,28.51,25900.0,25.4473,25.4562,25.2786,25.3141,25900.0
2009-10-23 15:55:00,28.5,28.6,28.49,28.55,40700.0,25.3053,25.3941,25.2964,25.3497,40700.0
2009-10-26 09:30:00,28.7,29.07,28.52,28.94,9000.0,25.4828,25.8114,25.323,25.6959,9000.0
2009-10-26 09:35:00,28.87,29.22,28.83,29.21,4700.0,25.6338,25.9446,25.5983,25.9357,4700.0
2009-10-26 09:40:00,29.11,29.22,29.09,29.15,1200.0,25.8469,25.9446,25.8291,25.8824,1200.0
2009-10-26 09:45:00,29.21,29.25,29.2,29.24,5200.0,25.9357,25.9712,25.9268,25.9623,5200.0
2009-10-26 09:50:00,29.25,29.27,29.2,29.2,1400.0,25.9712,25.989,25.9268,25.9268,1400.0
2009-10-26 09:55:00,29.16,29.23,29.16,29.2,1400.0,25.8913,25.9534,25.8913,25.9268,1400.0
2009-10-26 10:00:00,29.2,29.29,29.17,29.17,2400.0,25.9268,26.0067,25.9002,25.9002,2400.0
2009-10-26 10:05:00,29.19,29.22,29.19,29.2,2700.0,25.9179,25.9446,25.9179,25.9268,2700.0
2009-10-26 10:10:00,29.2,29.21,28.93,28.95,8200.0,25.9268,25.9357,25.6871,25.7048,8200.0
2009-10-26 10:15:00,28.96,29.12,28.96,29.08,694600.0,25.7137,25.8558,25.7137,25.8203,694600.0
2009-10-26 10:20:00,29.11,29.43,29.11,29.39,28400.0,25.8469,26.131,25.8469,26.0955,28400.0
2009-10-26 10:25:00,29.39,29.44,29.37,29.43,4300.0,26.0955,26.1399,26.0777,26.131,4300.0
2009-10-26 10:30:00,29.47,29.64,29.45,29.52,15500.0,26.1665,26.3175,26.1488,26.2109,15500.0
2009-10-26 10:35:00,29.49,29.49,29.41,29.47,11400.0,26.1843,26.1843,26.1133,26.1665,11400.0
2009-10-26 10:40:00,29.48,29.55,29.48,29.51,2200.0,26.1754,26.2376,26.1754,26.2021,2200.0
2009-10-26 10:45:00,29.5,29.67,29.49,29.66,2900.0,26.1932,26.3441,26.1843,26.3352,2900.0
2009-10-26 10:50:00,29.65,29.65,29.56,29.56,1700.0,26.3264,26.3264,26.2464,26.2464,1700.0
2009-10-26 10:55:00,29.58,29.59,29.47,29.5,6100.0,26.2642,26.2731,26.1665,26.1932,6100.0
2009-10-26 11:00:00,29.51,29.58,29.43,29.43,6600.0,26.2021,26.2642,26.131,26.131,6600.0
2009-10-26 11:05:00,29.43,29.67,29.42,29.67,4400.0,26.131,26.3441,26.1221,26.3441,4400.0
2009-10-26 11:10:00,29.66,29.66,29.49,29.49,5100.0,26.3352,26.3352,26.1843,26.1843,5100.0
2009-10-26 11:15:00,29.46,29.64,29.42,29.62,4600.0,26.1577,26.3175,26.1221,26.2997,4600.0
2009-10-26 11:20:00,29.59,29.61,29.53,29.56,3000.0,26.2731,26.2908,26.2198,26.2464,3000.0
2009-10-26 11:25:00,29.54,29.67,29.42,29.44,8200.0,26.2287,26.3441,26.1221,26.1399,8200.0
2009-10-26 11:30:00,29.42,29.44,29.22,29.33,11700.0,26.1221,26.1399,25.9446,26.0422,11700.0
2009-10-26 11:35:00,29.3,29.3,29.02,29.17,9800.0,26.0156,26.0156,25.767,25.9002,9800.0
2009-10-26 11:40:00,29.19,29.25,29.06,29.1,6300.0,25.9179,25.9712,25.8025,25.838,6300.0
2009-10-26 11:45:00,29.08,29.12,28.97,29.1,7800.0,25.8203,25.8558,25.7226,25.838,7800.0
2009-10-26 11:50:00,29.08,29.09,28.99,28.99,4800.0,25.8203,25.8291,25.7403,25.7403,4800.0
2009-10-26 11:55:00,28.97,29.06,28.84,28.84,5100.0,25.7226,25.8025,25.6072,25.6072,5100.0
2009-10-26 12:00:00,28.88,28.99,28.83,28.9,5200.0,25.6427,25.7403,25.5983,25.6604,5200.0
2009-10-26 12:05:00,28.85,28.95,28.79,28.81,7000.0,25.616,25.7048,25.5628,25.5805,7000.0
2009-10-26 12:10:00,28.84,29.04,28.84,29.04,4100.0,25.6072,25.7847,25.6072,25.7847,4100.0
2009-10-26 12:15:00,29.04,29.06,29.02,29.04,2600.0,25.7847,25.8025,25.767,25.7847,2600.0
2009-10-26 12:20:00,29.11,29.11,29.04,29.06,2300.0,25.8469,25.8469,25.7847,25.8025,2300.0
2009-10-26 12:25:00,29.05,29.05,29.01,29.01,1200.0,25.7936,25.7936,25.7581,25.7581,1200.0
2009-10-26 12:30:00,29.01,29.03,29.01,29.01,1100.0,25.7581,25.7759,25.7581,25.7581,1100.0
2009-10-26 12:35:00,29.02,29.02,28.88,29.01,8400.0,25.767,25.767,25.6427,25.7581,8400.0
2009-10-26 12:40:00,28.99,29.01,28.94,28.94,3100.0,25.7403,25.7581,25.6959,25.6959,3100.0
2009-10-26 12:45:00,28.97,29.04,28.95,29.0,2900.0,25.7226,25.7847,25.7048,25.7492,2900.0
2009-10-26 12:50:00,29.01,29.05,28.99,29.05,3500.0,25.7581,25.7936,25.7403,25.7936,3500.0
2009-10-26 12:55:00,29.04,29.05,29.04,29.05,1100.0,25.7847,25.7936,25.7847,25.7936,1100.0
2009-10-26 13:00:00,29.05,29.05,29.0,29.01,2400.0,25.7936,25.7936,25.7492,25.7581,2400.0
2009-10-26 13:05:00,28.99,29.04,28.99,29.01,4400.0,25.7403,25.7847,25.7403,25.7581,4400.0
2009-10-26 13:10:00,29.0,29.0,28.93,28.96,2600.0,25.7492,25.7492,25.6871,25.7137,2600.0
2009-10-26 13:15:00,29.0,29.0,28.9,28.9,1700.0,25.7492,25.7492,25.6604,25.6604,1700.0
2009-10-26 13:20:00,28.91,28.94,28.88,28.88,2100.0,25.6693,25.6959,25.6427,25.6427,2100.0
2009-10-26 13:25:00,28.88,28.98,28.86,28.98,1700.0,25.6427,25.7315,25.6249,25.7315,1700.0
2009-10-26 13:30:00,28.96,29.0,28.96,28.98,1400.0,25.7137,25.7492,25.7137,25.7315,1400.0
2009-10-26 13:35:00,28.97,28.97,28.92,28.93,2000.0,25.7226,25.7226,25.6782,25.6871,2000.0
2009-10-26 13:40:00,28.93,28.98,28.92,28.98,2000.0,25.6871,25.7315,25.6782,25.7315,2000.0
2009-10-26 13:45:00,28.96,28.96,28.94,28.94,1000.0,25.7137,25.7137,25.6959,25.6959,1000.0
2009-10-26 13:50:00,28.9,28.91,28.87,28.88,1400.0,25.6604,25.6693,25.6338,25.6427,1400.0
2009-10-26 13:55:00,28.88,28.93,28.88,28.92,2100.0,25.6427,25.6871,25.6427,25.6782,2100.0
2009-10-26 14:00:00,28.89,28.93,28.89,28.93,1300.0,25.6516,25.6871,25.6516,25.6871,1300.0
2009-10-26 14:05:00,28.93,28.95,28.92,28.93,1100.0,25.6871,25.7048,25.6782,25.6871,1100.0
2009-10-26 14:10:00,28.92,28.94,28.91,28.94,2400.0,25.6782,25.6959,25.6693,25.6959,2400.0
2009-10-26 14:15:00,28.95,28.95,28.84,28.88,3900.0,25.7048,25.7048,25.6072,25.6427,3900.0
2009-10-26 14:20:00,28.87,28.9,28.87,28.88,1000.0,25.6338,25.6604,25.6338,25.6427,1000.0
2009-10-26 14:25:00,28.9,28.94,28.8,28.9,6200.0,25.6604,25.6959,25.5716,25.6604,6200.0
2009-10-26 14:30:00,28.9,28.9,28.83,28.83,2200.0,25.6604,25.6604,25.5983,25.5983,2200.0
2009-10-26 14:35:00,28.83,28.83,28.75,28.79,9900.0,25.5983,25.5983,25.5272,25.5628,9900.0
2009-10-26 14:40:00,28.81,28.86,28.79,28.85,9800.0,25.5805,25.6249,25.5628,25.616,9800.0
2009-10-26 14:45:00,28.84,28.86,28.75,28.75,4100.0,25.6072,25.6249,25.5272,25.5272,4100.0
2009-10-26 14:50:00,28.73,28.75,28.71,28.71,2000.0,25.5095,25.5272,25.4917,25.4917,2000.0
2009-10-26 14:55:00,28.71,28.92,28.71,28.84,4600.0,25.4917,25.6782,25.4917,25.6072,4600.0
2009-10-26 15:00:00,28.8,28.83,28.76,28.77,3500.0,25.5716,25.5983,25.5361,25.545,3500.0
2009-10-26 15:05:00,28.76,28.78,28.68,28.78,6700.0,25.5361,25.5539,25.4651,25.5539,6700.0
2009-10-26 15:10:00,28.77,28.77,28.73,28.73,4800.0,25.545,25.545,25.5095,25.5095,4800.0
2009-10-26 15:15:00,28.76,28.84,28.73,28.84,7500.0,25.5361,25.6072,25.5095,25.6072,7500.0
2009-10-26 15:20:00,28.83,28.83,28.78,28.78,2200.0,25.5983,25.5983,25.5539,25.5539,2200.0
2009-10-26 15:25:00,28.79,28.79,28.69,28.7,2000.0,25.5628,25.5628,25.474,25.4828,2000.0
2009-10-26 15:30:00,28.7,28.75,28.69,28.75,4300.0,25.4828,25.5272,25.474,25.5272,4300.0
2009-10-26 15:35:00,28.75,28.76,28.71,28.71,5300.0,25.5272,25.5361,25.4917,25.4917,5300.0
2009-10-26 15:40:00,28.72,28.87,28.71,28.81,9900.0,25.5006,25.6338,25.4917,25.5805,9900.0
2009-10-26 15:45:00,28.85,28.96,28.84,28.93,15800.0,25.616,25.7137,25.6072,25.6871,15800.0
2009-10-26 15:50:00,28.92,28.92,28.78,28.91,31300.0,25.6782,25.6782,25.5539,25.6693,31300.0
2009-10-26 15:55:00,28.9,29.01,28.88,29.01,73600.0,25.6604,25.7581,25.6427,25.7581,73600.0
2009-10-27 09:30:00,28.78,29.1,28.6,29.1,6600.0,25.5539,25.838,25.3941,25.838,6600.0
2009-10-27 09:35:00,29.05,29.15,29.02,29.15,2300.0,25.7936,25.8824,25.767,25.8824,2300.0
2009-10-27 09:40:00,29.11,29.14,28.91,28.97,35200.0,25.8469,25.8735,25.6693,25.7226,35200.0
2009-10-27 09:45:00,28.93,28.93,28.88,28.93,2500.0,25.6871,25.6871,25.6427,25.6871,2500.0
2009-10-27 09:50:00,28.97,29.0,28.94,28.96,7000.0,25.7226,25.7492,25.6959,25.7137,7000.0
2009-10-27 09:55:00,28.95,28.96,28.7,28.74,4900.0,25.7048,25.7137,25.4828,25.5184,4900.0
2009-10-27 10:00:00,28.68,28.68,28.41,28.57,6800.0,25.4651,25.4651,25.2254,25.3674,6800.0
2009-10-27 10:05:00,28.56,28.56,28.43,28.5,2900.0,25.3585,25.3585,25.2431,25.3053,2900.0
2009-10-27 10:10:00,28.53,28.71,28.53,28.71,2300.0,25.3319,25.4917,25.3319,25.4917,2300.0
2009-10-27 10:15:00,28.75,28.82,28.74,28.8,12400.0,25.5272,25.5894,25.5184,25.5716,12400.0
2009-10-27 10:20:00,28.83,28.87,28.74,28.8,8100.0,25.5983,25.6338,25.5184,25.5716,8100.0
2009-10-27 10:25:00,28.79,29.02,28.74,29.02,10800.0,25.5628,25.767,25.5184,25.767,10800.0
2009-10-27 10:30:00,29.0,29.03,28.97,29.03,9800.0,25.7492,25.7759,25.7226,25.7759,9800.0
2009-10-27 10:35:00,29.05,29.07,28.93,28.96,6600.0,25.7936,25.8114,25.6871,25.7137,6600.0
2009-10-27 10:40:00,29.02,29.18,28.99,28.99,4900.0,25.767,25.909,25.7403,25.7403,4900.0
2009-10-27 10:45:00,28.99,29.06,28.97,29.06,3500.0,25.7403,25.8025,25.7226,25.8025,3500.0
2009-10-27 10:50:00,29.01,29.05,28.89,28.99,7800.0,25.7581,25.7936,25.6516,25.7403,7800.0
2009-10-27 10:55:00,28.97,29.0,28.95,28.99,2700.0,25.7226,25.7492,25.7048,25.7403,2700.0
2009-10-27 11:00:00,29.0,29.0,28.94,28.98,8800.0,25.7492,25.7492,25.6959,25.7315,8800.0
2009-10-27 11:05:00,29.0,29.01,28.96,29.01,5000.0,25.7492,25.7581,25.7137,25.7581,5000.0
2009-10-27 11:10:00,29.02,29.1,28.99,29.03,3400.0,25.767,25.838,25.7403,25.7759,3400.0
2009-10-27 11:15:00,29.08,29.08,28.99,28.99,4600.0,25.8203,25.8203,25.7403,25.7403,4600.0
2009-10-27 11:20:00,28.99,29.05,28.98,28.98,5800.0,25.7403,25.7936,25.7315,25.7315,5800.0
2009-10-27 11:25:00,29.0,29.01,28.98,29.01,2400.0,25.7492,25.7581,25.7315,25.7581,2400.0
2009-10-27 11:30:00,29.01,29.06,28.99,28.99,4000.0,25.7581,25.8025,25.7403,25.7403,4000.0
2009-10-27 11:35:00,29.01,29.03,29.0,29.0,700.0,25.7581,25.7759,25.7492,25.7492,700.0
2009-10-27 11:40:00,29.0,29.01,28.97,28.99,5700.0,25.7492,25.7581,25.7226,25.7403,5700.0
2009-10-27 11:45:00,28.99,29.06,28.99,29.01,4200.0,25.7403,25.8025,25.7403,25.7581,4200.0
2009-10-27 11:50:00,29.0,29.0,28.99,29.0,6200.0,25.7492,25.7492,25.7403,25.7492,6200.0
2009-10-27 11:55:00,28.99,29.0,28.99,29.0,2200.0,25.7403,25.7492,25.7403,25.7492,2200.0
2009-10-27 12:00:00,29.01,29.05,29.01,29.01,4200.0,25.7581,25.7936,25.7581,25.7581,4200.0
2009-10-27 12:05:00,29.01,29.03,28.99,29.02,4900.0,25.7581,25.7759,25.7403,25.767,4900.0
2009-10-27 12:10:00,29.02,29.06,29.0,29.04,3800.0,25.767,25.8025,25.7492,25.7847,3800.0
2009-10-27 12:15:00,29.01,29.01,29.0,29.0,4700.0,25.7581,25.7581,25.7492,25.7492,4700.0
2009-10-27 12:20:00,29.0,29.01,28.99,29.0,6100.0,25.7492,25.7581,25.7403,25.7492,6100.0
2009-10-27 12:25:00,29.01,29.01,28.99,29.0,7400.0,25.7581,25.7581,25.7403,25.7492,7400.0
2009-10-27 12:30:00,29.0,29.01,28.99,29.0,12300.0,25.7492,25.7581,25.7403,25.7492,12300.0
2009-10-27 12:35:00,28.99,29.0,28.89,28.89,8600.0,25.7403,25.7492,25.6516,25.6516,8600.0
2009-10-27 12:40:00,28.88,28.93,28.87,28.91,2600.0,25.6427,25.6871,25.6338,25.6693,2600.0
2009-10-27 12:45:00,28.9,28.98,28.87,28.98,2500.0,25.6604,25.7315,25.6338,25.7315,2500.0
2009-10-27 12:50:00,28.95,28.98,28.94,28.98,10000.0,25.7048,25.7315,25.6959,25.7315,10000.0
2009-10-27 12:55:00,28.98,29.02,28.98,29.0,4100.0,25.7315,25.767,25.7315,25.7492,4100.0
2009-10-27 13:00:00,29.01,29.05,29.0,29.05,2100.0,25.7581,25.7936,25.7492,25.7936,2100.0
2009-10-27 13:05:00,29.03,29.04,29.0,29.03,5900.0,25.7759,25.7847,25.7492,25.7759,5900.0
2009-10-27 13:10:00,29.01,29.04,29.01,29.04,1900.0,25.7581,25.7847,25.7581,25.7847,1900.0
2009-10-27 13:15:00,29.04,29.04,28.98,29.0,2900.0,25.7847,25.7847,25.7315,25.7492,2900.0
2009-10-27 13:20:00,29.0,29.01,28.95,29.01,8800.0,25.7492,25.7581,25.7048,25.7581,8800.0
2009-10-27 13:25:00,29.0,29.01,29.0,29.0,2200.0,25.7492,25.7581,25.7492,25.7492,2200.0
2009-10-27 13:30:00,29.0,29.05,28.96,29.01,14400.0,25.7492,25.7936,25.7137,25.7581,14400.0
2009-10-27 13:35:00,29.01,29.03,29.0,29.01,7300.0,25.7581,25.7759,25.7492,25.7581,7300.0
2009-10-27 13:40:00,29.0,29.06,29.0,29.04,3100.0,25.7492,25.8025,25.7492,25.7847,3100.0
2009-10-27 13:45:00,29.04,29.21,29.04,29.08,12900.0,25.7847,25.9357,25.7847,25.8203,12900.0
2009-10-27 13:50:00,29.08,29.21,29.08,29.13,29800.0,25.8203,25.9357,25.8203,25.8646,29800.0
2009-10-27 13:55:00,29.12,29.24,29.07,29.22,19500.0,25.8558,25.9623,25.8114,25.9446,19500.0
2009-10-27 14:00:00,29.22,29.33,29.15,29.16,30900.0,25.9446,26.0422,25.8824,25.8913,30900.0
2009-10-27 14:05:00,29.15,29.29,29.15,29.17,9800.0,25.8824,26.0067,25.8824,25.9002,9800.0
2009-10-27 14:10:00,29.18,29.23,29.17,29.23,4800.0,25.909,25.9534,25.9002,25.9534,4800.0
2009-10-27 14:15:00,29.23,29.39,29.23,29.31,11500.0,25.9534,26.0955,25.9534,26.0245,11500.0
2009-10-27 14:20:00,29.32,29.32,29.17,29.27,16000.0,26.0333,26.0333,25.9002,25.989,16000.0
2009-10-27 14:25:00,29.28,29.35,29.24,29.34,16100.0,25.9978,26.06,25.9623,26.0511,16100.0
2009-10-27 14:30:00,29.35,29.8,29.35,29.7,105400.0,26.06,26.4595,26.06,26.3708,105400.0
2009-10-27 14:35:00,29.71,29.93,29.61,29.63,72200.0,26.3796,26.575,26.2908,26.3086,72200.0
2009-10-27 14:40:00,29.65,29.76,29.56,29.56,19500.0,26.3264,26.424,26.2464,26.2464,19500.0
2009-10-27 14:45:00,29.55,29.56,29.48,29.49,9000.0,26.2376,26.2464,26.1754,26.1843,9000.0
2009-10-27 14:50:00,29.49,29.66,29.49,29.65,23700.0,26.1843,26.3352,26.1843,26.3264,23700.0
2009-10-27 14:55:00,29.65,29.7,29.65,29.69,4700.0,26.3264,26.3708,26.3264,26.3619,4700.0
2009-10-27 15:00:00,29.65,29.66,29.52,29.54,7100.0,26.3264,26.3352,26.2109,26.2287,7100.0
2009-10-27 15:05:00,29.54,29.6,29.46,29.46,18600.0,26.2287,26.282,26.1577,26.1577,18600.0
2009-10-27 15:10:00,29.43,29.52,29.4,29.52,6200.0,26.131,26.2109,26.1044,26.2109,6200.0
2009-10-27 15:15:00,29.49,29.52,29.44,29.47,6000.0,26.1843,26.2109,26.1399,26.1665,6000.0
2009-10-27 15:20:00,29.46,29.47,29.28,29.37,9100.0,26.1577,26.1665,25.9978,26.0777,9100.0
2009-10-27 15:25:00,29.37,29.42,29.29,29.32,8000.0,26.0777,26.1221,26.0067,26.0333,8000.0
2009-10-27 15:30:00,29.32,29.36,29.22,29.24,13000.0,26.0333,26.0689,25.9446,25.9623,13000.0
2009-10-27 15:35:00,29.24,29.31,29.24,29.28,8200.0,25.9623,26.0245,25.9623,25.9978,8200.0
2009-10-27 15:40:00,29.28,29.48,29.28,29.48,12800.0,25.9978,26.1754,25.9978,26.1754,12800.0
2009-10-27 15:45:00,29.48,29.56,29.43,29.5,32300.0,26.1754,26.2464,26.131,26.1932,32300.0
2009-10-27 15:50:00,29.5,29.51,29.45,29.5,22500.0,26.1932,26.2021,26.1488,26.1932,22500.0
2009-10-27 15:55:00,29.5,29.51,29.45,29.48,46600.0,26.1932,26.2021,26.1488,26.1754,46600.0
2009-10-28 09:30:00,29.55,29.56,29.15,29.45,13200.0,26.2376,26.2464,25.8824,26.1488,13200.0
2009-10-28 09:35:00,29.55,29.58,29.28,29.28,17600.0,26.2376,26.2642,25.9978,25.9978,17600.0
2009-10-28 09:40:00,29.39,29.41,29.3,29.34,2500.0,26.0955,26.1133,26.0156,26.0511,2500.0
2009-10-28 09:45:00,29.39,29.39,29.31,29.32,2800.0,26.0955,26.0955,26.0245,26.0333,2800.0
2009-10-28 09:50:00,29.31,29.38,29.3,29.34,3800.0,26.0245,26.0866,26.0156,26.0511,3800.0
2009-10-28 09:55:00,29.34,29.4,29.33,29.4,3600.0,26.0511,26.1044,26.0422,26.1044,3600.0
2009-10-28 10:00:00,29.43,29.46,29.31,29.36,5600.0,26.131,26.1577,26.0245,26.0689,5600.0
2009-10-28 10:05:00,29.35,29.38,29.31,29.38,4700.0,26.06,26.0866,26.0245,26.0866,4700.0
2009-10-28 10:10:00,29.4,29.59,29.38,29.47,9400.0,26.1044,26.2731,26.0866,26.1665,9400.0
2009-10-28 10:15:00,29.49,29.56,29.49,29.5,8300.0,26.1843,26.2464,26.1843,26.1932,8300.0
2009-10-28 10:20:00,29.5,29.5,29.47,29.5,2900.0,26.1932,26.1932,26.1665,26.1932,2900.0
2009-10-28 10:25:00,29.48,29.52,29.34,29.5,12200.0,26.1754,26.2109,26.0511,26.1932,12200.0
2009-10-28 10:30:00,29.49,29.51,29.45,29.51,5500.0,26.1843,26.2021,26.1488,26.2021,5500.0
2009-10-28 10:35:00,29.52,29.55,29.35,29.36,4900.0,26.2109,26.2376,26.06,26.0689,4900.0
2009-10-28 10:40:00,29.38,29.43,29.35,29.35,7400.0,26.0866,26.131,26.06,26.06,7400.0
2009-10-28 10:45:00,29.38,29.43,29.3,29.32,8000.0,26.0866,26.131,26.0156,26.0333,8000.0
2009-10-28 10:50:00,29.3,29.3,29.17,29.22,12600.0,26.0156,26.0156,25.9002,25.9446,12600.0
2009-10-28 10:55:00,29.24,29.36,29.24,29.35,5200.0,25.9623,26.0689,25.9623,26.06,5200.0
2009-10-28 11:00:00,29.34,29.39,29.25,29.39,9600.0,26.0511,26.0955,25.9712,26.0955,9600.0
2009-10-28 11:05:00,29.39,29.39,29.25,29.32,12400.0,26.0955,26.0955,25.9712,26.0333,12400.0
2009-10-28 11:10:00,29.34,29.36,29.31,29.34,2100.0,26.0511,26.0689,26.0245,26.0511,2100.0
2009-10-28 11:15:00,29.35,29.38,29.35,29.38,2100.0,26.06,26.0866,26.06,26.0866,2100.0
2009-10-28 11:20:00,29.36,29.38,29.34,29.38,4100.0,26.0689,26.0866,26.0511,26.0866,4100.0
2009-10-28 11:25:00,29.37,29.38,29.35,29.37,2800.0,26.0777,26.0866,26.06,26.0777,2800.0
2009-10-28 11:30:00,29.39,29.39,29.24,29.3,9900.0,26.0955,26.0955,25.9623,26.0156,9900.0
2009-10-28 11:35:00,29.3,29.35,29.25,29.35,4700.0,26.0156,26.06,25.9712,26.06,4700.0
2009-10-28 11:40:00,29.34,29.37,29.33,29.35,3600.0,26.0511,26.0777,26.0422,26.06,3600.0
2009-10-28 11:45:00,29.36,29.44,29.33,29.4,6700.0,26.0689,26.1399,26.0422,26.1044,6700.0
2009-10-28 11:50:00,29.4,29.4,29.38,29.38,4900.0,26.1044,26.1044,26.0866,26.0866,4900.0
2009-10-28 11:55:00,29.35,29.39,29.32,29.37,7000.0,26.06,26.0955,26.0333,26.0777,7000.0
2009-10-28 12:00:00,29.39,29.42,29.37,29.4,4100.0,26.0955,26.1221,26.0777,26.1044,4100.0
2009-10-28 12:05:00,29.39,29.4,29.36,29.38,7900.0,26.0955,26.1044,26.0689,26.0866,7900.0
2009-10-28 12:10:00,29.39,29.41,29.38,29.38,2100.0,26.0955,26.1133,26.0866,26.0866,2100.0
2009-10-28 12:15:00,29.37,29.38,29.35,29.37,5100.0,26.0777,26.0866,26.06,26.0777,5100.0
2009-10-28 12:20:00,29.37,29.37,29.23,29.23,4300.0,26.0777,26.0777,25.9534,25.9534,4300.0
2009-10-28 12:25:00,29.23,29.38,29.23,29.35,28000.0,25.9534,26.0866,25.9534,26.06,28000.0
2009-10-28 12:30:00,29.36,29.36,29.2,29.28,17100.0,26.0689,26.0689,25.9268,25.9978,17100.0
2009-10-28 12:35:00,29.27,29.28,29.11,29.2,10200.0,25.989,25.9978,25.8469,25.9268,10200.0
2009-10-28 12:40:00,29.2,29.24,29.17,29.24,11500.0,25.9268,25.9623,25.9002,25.9623,11500.0
2009-10-28 12:45:00,29.24,29.28,29.21,29.21,22700.0,25.9623,25.9978,25.9357,25.9357,22700.0
2009-10-28 12:50:00,29.21,29.21,29.13,29.15,11500.0,25.9357,25.9357,25.8646,25.8824,11500.0
2009-10-28 12:55:00,29.15,29.21,29.15,29.2,6700.0,25.8824,25.9357,25.8824,25.9268,6700.0
2009-10-28 13:00:00,29.21,29.23,29.19,29.23,6900.0,25.9357,25.9534,25.9179,25.9534,6900.0
2009-10-28 13:05:00,29.23,29.28,29.23,29.25,3000.0,25.9534,25.9978,25.9534,25.9712,3000.0
2009-10-28 13:10:00,29.24,29.26,29.21,29.26,5500.0,25.9623,25.9801,25.9357,25.9801,5500.0
2009-10-28 13:15:00,29.26,29.29,29.22,29.22,11700.0,25.9801,26.0067,25.9446,25.9446,11700.0
2009-10-28 13:20:00,29.22,29.31,29.2,29.27,10200.0,25.9446,26.0245,25.9268,25.989,10200.0
2009-10-28 13:25:00,29.27,29.31,29.19,29.25,23700.0,25.989,26.0245,25.9179,25.9712,23700.0
2009-10-28 13:30:00,29.26,29.26,29.18,29.18,5100.0,25.9801,25.9801,25.909,25.909,5100.0
2009-10-28 13:35:00,29.18,29.2,29.16,29.16,17400.0,25.909,25.9268,25.8913,25.8913,17400.0
2009-10-28 13:40:00,29.16,29.23,29.15,29.17,14100.0,25.8913,25.9534,25.8824,25.9002,14100.0
2009-10-28 13:45:00,29.16,29.17,29.13,29.15,7100.0,25.8913,25.9002,25.8646,25.8824,7100.0
2009-10-28 13:50:00,29.17,29.22,29.15,29.17,26000.0,25.9002,25.9446,25.8824,25.9002,26000.0
2009-10-28 13:55:00,29.2,29.24,29.16,29.18,7800.0,25.9268,25.9623,25.8913,25.909,7800.0
2009-10-28 14:00:00,29.15,29.18,29.15,29.17,7300.0,25.8824,25.909,25.8824,25.9002,7300.0
2009-10-28 14:05:00,29.17,29.17,29.12,29.12,9200.0,25.9002,25.9002,25.8558,25.8558,9200.0
2009-10-28 14:10:00,29.12,29.19,29.08,29.15,13400.0,25.8558,25.9179,25.8203,25.8824,13400.0
2009-10-28 14:15:00,29.15,29.2,29.13,29.15,11700.0,25.8824,25.9268,25.8646,25.8824,11700.0
2009-10-28 14:20:00,29.15,29.15,29.06,29.13,8900.0,25.8824,25.8824,25.8025,25.8646,8900.0
2009-10-28 14:25:00,29.12,29.14,29.09,29.09,2000.0,25.8558,25.8735,25.8291,25.8291,2000.0
2009-10-28 14:30:00,29.06,29.1,29.06,29.1,3000.0,25.8025,25.838,25.8025,25.838,3000.0
2009-10-28 14:35:00,29.09,29.09,29.07,29.07,16600.0,25.8291,25.8291,25.8114,25.8114,16600.0
2009-10-28 14:40:00,29.08,29.08,29.07,29.07,14500.0,25.8203,25.8203,25.8114,25.8114,14500.0
2009-10-28 14:45:00,29.04,29.06,29.0,29.05,48500.0,25.7847,25.8025,25.7492,25.7936,48500.0
2009-10-28 14:50:00,29.06,29.15,29.06,29.1,40300.0,25.8025,25.8824,25.8025,25.838,40300.0
2009-10-28 14:55:00,29.07,29.08,29.0,29.05,48100.0,25.8114,25.8203,25.7492,25.7936,48100.0
2009-10-28 15:00:00,29.02,29.03,29.0,29.02,6300.0,25.767,25.7759,25.7492,25.767,6300.0
2009-10-28 15:05:00,29.03,29.03,29.0,29.0,11100.0,25.7759,25.7759,25.7492,25.7492,11100.0
2009-10-28 15:10:00,29.0,29.02,29.0,29.0,12500.0,25.7492,25.767,25.7492,25.7492,12500.0
2009-10-28 15:15:00,29.0,29.06,29.0,29.0,7100.0,25.7492,25.8025,25.7492,25.7492,7100.0
2009-10-28 15:20:00,29.0,29.0,28.95,28.97,8000.0,25.7492,25.7492,25.7048,25.7226,8000.0
2009-10-28 15:25:00,28.95,28.96,28.95,28.95,11500.0,25.7048,25.7137,25.7048,25.7048,11500.0
2009-10-28 15:30:00,28.95,29.0,28.95,28.95,12800.0,25.7048,25.7492,25.7048,25.7048,12800.0
2009-10-28 15:35:00,28.95,28.98,28.92,28.93,17400.0,25.7048,25.7315,25.6782,25.6871,17400.0
2009-10-28 15:40:00,28.94,29.02,28.9,28.99,124500.0,25.6959,25.767,25.6604,25.7403,124500.0
2009-10-28 15:45:00,28.98,29.0,28.86,28.86,40200.0,25.7315,25.7492,25.6249,25.6249,40200.0
2009-10-28 15:50:00,28.86,28.88,28.79,28.81,33900.0,25.6249,25.6427,25.5628,25.5805,33900.0
2009-10-28 15:55:00,28.81,28.89,28.8,28.89,44700.0,25.5805,25.6516,25.5716,25.6516,44700.0
2009-10-29 09:30:00,29.11,29.16,28.67,28.67,18000.0,25.8469,25.8913,25.4562,25.4562,18000.0
2009-10-29 09:35:00,28.67,29.16,28.66,29.12,8100.0,25.4562,25.8913,25.4473,25.8558,8100.0
2009-10-29 09:40:00,28.96,29.0,28.88,28.93,6500.0,25.7137,25.7492,25.6427,25.6871,6500.0
2009-10-29 09:45:00,28.96,29.01,28.94,28.97,4200.0,25.7137,25.7581,25.6959,25.7226,4200.0
2009-10-29 09:50:00,28.95,29.0,28.91,28.94,3000.0,25.7048,25.7492,25.6693,25.6959,3000.0
2009-10-29 09:55:00,28.94,29.08,28.93,29.02,9500.0,25.6959,25.8203,25.6871,25.767,9500.0
2009-10-29 10:00:00,29.02,29.06,28.96,29.01,8600.0,25.767,25.8025,25.7137,25.7581,8600.0
2009-10-29 10:05:00,29.03,29.18,29.03,29.07,4700.0,25.7759,25.909,25.7759,25.8114,4700.0
2009-10-29 10:10:00,29.09,29.11,29.07,29.09,2600.0,25.8291,25.8469,25.8114,25.8291,2600.0
2009-10-29 10:15:00,29.06,29.14,29.05,29.14,4200.0,25.8025,25.8735,25.7936,25.8735,4200.0
2009-10-29 10:20:00,29.15,29.17,29.06,29.13,6300.0,25.8824,25.9002,25.8025,25.8646,6300.0
2009-10-29 10:25:00,29.14,29.15,29.12,29.13,4700.0,25.8735,25.8824,25.8558,25.8646,4700.0
2009-10-29 10:30:00,29.12,29.2,29.05,29.2,12100.0,25.8558,25.9268,25.7936,25.9268,12100.0
2009-10-29 10:35:00,29.19,29.27,29.18,29.2,6900.0,25.9179,25.989,25.909,25.9268,6900.0
2009-10-29 10:40:00,29.22,29.22,29.17,29.18,3900.0,25.9446,25.9446,25.9002,25.909,3900.0
2009-10-29 10:45:00,29.18,29.33,29.18,29.33,4600.0,25.909,26.0422,25.909,26.0422,4600.0
2009-10-29 10:50:00,29.33,29.33,29.2,29.2,4400.0,26.0422,26.0422,25.9268,25.9268,4400.0
2009-10-29 10:55:00,29.22,29.24,29.21,29.23,700.0,25.9446,25.9623,25.9357,25.9534,700.0
2009-10-29 11:00:00,29.24,29.27,29.19,29.19,4900.0,25.9623,25.989,25.9179,25.9179,4900.0
2009-10-29 11:05:00,29.2,29.25,29.16,29.16,8600.0,25.9268,25.9712,25.8913,25.8913,8600.0
2009-10-29 11:10:00,29.16,29.22,29.11,29.15,3200.0,25.8913,25.9446,25.8469,25.8824,3200.0
2009-10-29 11:15:00,29.13,29.23,29.13,29.22,6700.0,25.8646,25.9534,25.8646,25.9446,6700.0
2009-10-29 11:20:00,29.26,29.26,29.18,29.18,52100.0,25.9801,25.9801,25.909,25.909,52100.0
2009-10-29 11:25:00,29.19,29.19,29.01,29.01,6100.0,25.9179,25.9179,25.7581,25.7581,6100.0
2009-10-29 11:30:00,29.01,29.14,29.01,29.11,2800.0,25.7581,25.8735,25.7581,25.8469,2800.0
2009-10-29 11:35:00,29.11,29.11,29.04,29.05,4600.0,25.8469,25.8469,25.7847,25.7936,4600.0
2009-10-29 11:40:00,29.04,29.04,29.0,29.0,2300.0,25.7847,25.7847,25.7492,25.7492,2300.0
2009-10-29 11:45:00,28.99,29.02,28.99,29.02,15800.0,25.7403,25.767,25.7403,25.767,15800.0
2009-10-29 11:50:00,29.0,29.05,28.99,29.05,1500.0,25.7492,25.7936,25.7403,25.7936,1500.0
2009-10-29 11:55:00,29.04,29.09,29.04,29.09,1400.0,25.7847,25.8291,25.7847,25.8291,1400.0
2009-10-29 12:00:00,29.09,29.09,29.08,29.09,1200.0,25.8291,25.8291,25.8203,25.8291,1200.0
2009-10-29 12:05:00,29.09,29.14,29.08,29.14,4600.0,25.8291,25.8735,25.8203,25.8735,4600.0
2009-10-29 12:10:00,29.14,29.15,29.13,29.15,1000.0,25.8735,25.8824,25.8646,25.8824,1000.0
2009-10-29 12:15:00,29.13,29.13,29.05,29.05,2300.0,25.8646,25.8646,25.7936,25.7936,2300.0
2009-10-29 12:20:00,29.06,29.1,29.04,29.07,2500.0,25.8025,25.838,25.7847,25.8114,2500.0
2009-10-29 12:25:00,29.07,29.14,29.07,29.13,12000.0,25.8114,25.8735,25.8114,25.8646,12000.0
2009-10-29 12:30:00,29.12,29.13,29.07,29.09,9300.0,25.8558,25.8646,25.8114,25.8291,9300.0
2009-10-29 12:35:00,29.08,29.14,29.08,29.14,3100.0,25.8203,25.8735,25.8203,25.8735,3100.0
2009-10-29 12:40:00,29.15,29.18,29.15,29.17,1400.0,25.8824,25.909,25.8824,25.9002,1400.0
2009-10-29 12:45:00,29.17,29.18,29.17,29.17,1000.0,25.9002,25.909,25.9002,25.9002,1000.0
2009-10-29 12:50:00,29.18,29.22,29.16,29.21,8300.0,25.909,25.9446,25.8913,25.9357,8300.0
2009-10-29 12:55:00,29.21,29.23,29.19,29.2,2900.0,25.9357,25.9534,25.9179,25.9268,2900.0
2009-10-29 13:00:00,29.2,29.2,29.14,29.15,3400.0,25.9268,25.9268,25.8735,25.8824,3400.0
2009-10-29 13:05:00,29.16,29.16,29.14,29.15,3200.0,25.8913,25.8913,25.8735,25.8824,3200.0
2009-10-29 13:10:00,29.14,29.15,29.13,29.13,1400.0,25.8735,25.8824,25.8646,25.8646,1400.0
2009-10-29 13:15:00,29.11,29.2,29.09,29.2,7100.0,25.8469,25.9268,25.8291,25.9268,7100.0
2009-10-29 13:20:00,29.18,29.18,29.14,29.15,5200.0,25.909,25.909,25.8735,25.8824,5200.0
2009-10-29 13:25:00,29.15,29.15,29.1,29.11,3300.0,25.8824,25.8824,25.838,25.8469,3300.0
2009-10-29 13:30:00,29.12,29.15,29.11,29.12,3300.0,25.8558,25.8824,25.8469,25.8558,3300.0
2009-10-29 13:35:00,29.12,29.19,29.12,29.19,3000.0,25.8558,25.9179,25.8558,25.9179,3000.0
2009-10-29 13:40:00,29.2,29.3,29.19,29.25,6000.0,25.9268,26.0156,25.9179,25.9712,6000.0
2009-10-29 13:45:00,29.24,29.25,29.18,29.18,3000.0,25.9623,25.9712,25.909,25.909,3000.0
2009-10-29 13:50:00,29.19,29.19,29.16,29.16,1400.0,25.9179,25.9179,25.8913,25.8913,1400.0
2009-10-29 13:55:00,29.16,29.23,29.15,29.21,5100.0,25.8913,25.9534,25.8824,25.9357,5100.0
2009-10-29 14:00:00,29.21,29.22,29.16,29.17,2800.0,25.9357,25.9446,25.8913,25.9002,2800.0
2009-10-29 14:05:00,29.21,29.21,29.19,29.19,3200.0,25.9357,25.9357,25.9179,25.9179,3200.0
2009-10-29 14:10:00,29.2,29.2,29.17,29.2,3500.0,25.9268,25.9268,25.9002,25.9268,3500.0
2009-10-29 14:15:00,29.23,29.29,29.18,29.18,9300.0,25.9534,26.0067,25.909,25.909,9300.0
2009-10-29 14:20:00,29.18,29.24,29.15,29.18,6100.0,25.909,25.9623,25.8824,25.909,6100.0
2009-10-29 14:25:00,29.17,29.25,29.16,29.25,2500.0,25.9002,25.9712,25.8913,25.9712,2500.0
2009-10-29 14:30:00,29.23,29.25,29.23,29.24,2000.0,25.9534,25.9712,25.9534,25.9623,2000.0
2009-10-29 14:35:00,29.25,29.26,29.15,29.17,8000.0,25.9712,25.9801,25.8824,25.9002,8000.0
2009-10-29 14:40:00,29.17,29.29,29.15,29.16,12300.0,25.9002,26.0067,25.8824,25.8913,12300.0
2009-10-29 14:45:00,29.15,29.22,29.14,29.17,15200.0,25.8824,25.9446,25.8735,25.9002,15200.0
2009-10-29 14:50:00,29.16,29.16,29.11,29.11,8500.0,25.8913,25.8913,25.8469,25.8469,8500.0
2009-10-29 14:55:00,29.09,29.15,29.05,29.11,16000.0,25.8291,25.8824,25.7936,25.8469,16000.0
2009-10-29 15:00:00,29.13,29.29,29.1,29.22,44200.0,25.8646,26.0067,25.838,25.9446,44200.0
2009-10-29 15:05:00,29.23,29.32,29.14,29.14,12000.0,25.9534,26.0333,25.8735,25.8735,12000.0
2009-10-29 15:10:00,29.15,29.2,29.14,29.17,10200.0,25.8824,25.9268,25.8735,25.9002,10200.0
2009-10-29 15:15:00,29.17,29.17,29.11,29.14,10900.0,25.9002,25.9002,25.8469,25.8735,10900.0
2009-10-29 15:20:00,29.17,29.18,29.13,29.15,9500.0,25.9002,25.909,25.8646,25.8824,9500.0
2009-10-29 15:25:00,29.15,29.22,29.15,29.18,12600.0,25.8824,25.9446,25.8824,25.909,12600.0
2009-10-29 15:30:00,29.18,29.22,29.12,29.15,15100.0,25.909,25.9446,25.8558,25.8824,15100.0
2009-10-29 15:35:00,29.16,29.19,29.14,29.15,14100.0,25.8913,25.9179,25.8735,25.8824,14100.0
2009-10-29 15:40:00,29.15,29.16,29.04,29.04,23200.0,25.8824,25.8913,25.7847,25.7847,23200.0
2009-10-29 15:45:00,29.05,29.23,29.02,29.22,34200.0,25.7936,25.9534,25.767,25.9446,34200.0
2009-10-29 15:50:00,29.21,29.29,29.14,29.28,31400.0,25.9357,26.0067,25.8735,25.9978,31400.0
2009-10-29 15:55:00,29.29,29.35,29.2,29.29,79900.0,26.0067,26.06,25.9268,26.0067,79900.0
2009-10-30 09:30:00,30.58,31.0,30.41,30.93,101000.0,27.1521,27.525,27.0012,27.4629,101000.0
2009-10-30 09:35:00,30.92,31.0,30.7,30.98,35400.0,27.454,27.525,27.2587,27.5073,35400.0
2009-10-30 09:40:00,30.97,30.98,30.79,30.86,128400.0,27.4984,27.5073,27.3386,27.4007,128400.0
2009-10-30 09:45:00,30.86,31.04,30.79,30.8,1032500.0,27.4007,27.5605,27.3386,27.3474,1032500.0
2009-10-30 09:50:00,30.8,30.85,30.57,30.66,83300.0,27.3474,27.3918,27.1432,27.2231,83300.0
2009-10-30 09:55:00,30.66,30.71,30.47,30.51,97600.0,27.2231,27.2675,27.0544,27.09,97600.0
2009-10-30 10:00:00,30.5,30.67,30.5,30.58,52100.0,27.0811,27.232,27.0811,27.1521,52100.0
2009-10-30 10:05:00,30.58,30.69,30.55,30.65,35200.0,27.1521,27.2498,27.1255,27.2143,35200.0
2009-10-30 10:10:00,30.64,30.65,30.48,30.53,343000.0,27.2054,27.2143,27.0633,27.1077,343000.0
2009-10-30 10:15:00,30.53,30.53,30.45,30.46,69400.0,27.1077,27.1077,27.0367,27.0456,69400.0
2009-10-30 10:20:00,30.46,30.57,30.45,30.51,81900.0,27.0456,27.1432,27.0367,27.09,81900.0
2009-10-30 10:25:00,30.52,30.53,30.46,30.53,27000.0,27.0988,27.1077,27.0456,27.1077,27000.0
2009-10-30 10:30:00,30.53,30.53,30.45,30.5,53200.0,27.1077,27.1077,27.0367,27.0811,53200.0
2009-10-30 10:35:00,30.5,30.5,30.38,30.43,310000.0,27.0811,27.0811,26.9745,27.0189,310000.0
2009-10-30 10:40:00,30.44,30.44,30.33,30.34,30100.0,27.0278,27.0278,26.9301,26.939,30100.0
2009-10-30 10:45:00,30.34,30.44,30.33,30.42,44600.0,26.939,27.0278,26.9301,27.01,44600.0
2009-10-30 10:50:00,30.43,30.5,30.42,30.49,12000.0,27.0189,27.0811,27.01,27.0722,12000.0
2009-10-30 10:55:00,30.49,30.58,30.43,30.58,136000.0,27.0722,27.1521,27.0189,27.1521,136000.0
2009-10-30 11:00:00,30.59,30.59,30.48,30.5,12800.0,27.161,27.161,27.0633,27.0811,12800.0
2009-10-30 11:05:00,30.5,30.52,30.43,30.45,32500.0,27.0811,27.0988,27.0189,27.0367,32500.0
2009-10-30 11:10:00,30.45,30.47,30.4,30.41,13000.0,27.0367,27.0544,26.9923,27.0012,13000.0
2009-10-30 11:15:00,30.41,30.47,30.41,30.46,13700.0,27.0012,27.0544,27.0012,27.0456,13700.0
2009-10-30 11:20:00,30.46,30.58,30.46,30.49,12100.0,27.0456,27.1521,27.0456,27.0722,12100.0
2009-10-30 11:25:00,30.48,30.5,30.4,30.4,16100.0,27.0633,27.0811,26.9923,26.9923,16100.0
2009-10-30 11:30:00,30.41,30.5,30.4,30.5,8000.0,27.0012,27.0811,26.9923,27.0811,8000.0
2009-10-30 11:35:00,30.5,30.51,30.36,30.5,26400.0,27.0811,27.09,26.9568,27.0811,26400.0
2009-10-30 11:40:00,30.5,30.5,30.49,30.5,20100.0,27.0811,27.0811,27.0722,27.0811,20100.0
2009-10-30 11:45:00,30.5,30.5,30.46,30.5,109000.0,27.0811,27.0811,27.0456,27.0811,109000.0
2009-10-30 11:50:00,30.5,30.5,30.36,30.46,19400.0,27.0811,27.0811,26.9568,27.0456,19400.0
2009-10-30 11:55:00,30.46,30.49,30.4,30.47,25800.0,27.0456,27.0722,26.9923,27.0544,25800.0
2009-10-30 12:00:00,30.47,30.49,30.45,30.46,13500.0,27.0544,27.0722,27.0367,27.0456,13500.0
2009-10-30 12:05:00,30.45,30.48,30.44,30.45,33800.0,27.0367,27.0633,27.0278,27.0367,33800.0
2009-10-30 12:10:00,30.46,30.46,30.43,30.45,24000.0,27.0456,27.0456,27.0189,27.0367,24000.0
2009-10-30 12:15:00,30.45,30.46,30.42,30.45,17200.0,27.0367,27.0456,27.01,27.0367,17200.0
2009-10-30 12:20:00,30.45,30.46,30.44,30.46,10800.0,27.0367,27.0456,27.0278,27.0456,10800.0
2009-10-30 12:25:00,30.46,30.46,30.4,30.42,16600.0,27.0456,27.0456,26.9923,27.01,16600.0
2009-10-30 12:30:00,30.42,30.5,30.42,30.47,19800.0,27.01,27.0811,27.01,27.0544,19800.0
2009-10-30 12:35:00,30.49,30.5,30.45,30.5,453800.0,27.0722,27.0811,27.0367,27.0811,453800.0
2009-10-30 12:40:00,30.5,30.53,30.5,30.5,24300.0,27.0811,27.1077,27.0811,27.0811,24300.0
2009-10-30 12:45:00,30.51,30.54,30.5,30.5,32200.0,27.09,27.1166,27.0811,27.0811,32200.0
2009-10-30 12:50:00,30.5,30.51,30.46,30.49,214400.0,27.0811,27.09,27.0456,27.0722,214400.0
2009-10-30 12:55:00,30.49,30.5,30.41,30.41,20200.0,27.0722,27.0811,27.0012,27.0012,20200.0
2009-10-30 13:00:00,30.43,30.43,30.38,30.38,63900.0,27.0189,27.0189,26.9745,26.9745,63900.0
2009-10-30 13:05:00,30.39,30.42,30.34,30.34,11600.0,26.9834,27.01,26.939,26.939,11600.0
2009-10-30 13:10:00,30.35,30.35,30.25,30.3,27800.0,26.9479,26.9479,26.8591,26.9035,27800.0
2009-10-30 13:15:00,30.3,30.35,30.29,30.32,8600.0,26.9035,26.9479,26.8946,26.9213,8600.0
2009-10-30 13:20:00,30.32,30.32,30.2,30.25,30100.0,26.9213,26.9213,26.8147,26.8591,30100.0
2009-10-30 13:25:00,30.26,30.27,30.21,30.27,14300.0,26.868,26.8769,26.8236,26.8769,14300.0
2009-10-30 13:30:00,30.3,30.31,30.25,30.27,18100.0,26.9035,26.9124,26.8591,26.8769,18100.0
2009-10-30 13:35:00,30.28,30.37,30.26,30.35,23000.0,26.8857,26.9656,26.868,26.9479,23000.0
2009-10-30 13:40:00,30.35,30.43,30.35,30.43,8100.0,26.9479,27.0189,26.9479,27.0189,8100.0
2009-10-30 13:45:00,30.43,30.44,30.42,30.43,8900.0,27.0189,27.0278,27.01,27.0189,8900.0
2009-10-30 13:50:00,30.43,30.43,30.31,30.31,177400.0,27.0189,27.0189,26.9124,26.9124,177400.0
2009-10-30 13:55:00,30.3,30.33,30.3,30.3,15200.0,26.9035,26.9301,26.9035,26.9035,15200.0
2009-10-30 14:00:00,30.3,30.43,30.3,30.43,6600.0,26.9035,27.0189,26.9035,27.0189,6600.0
2009-10-30 14:05:00,30.42,30.44,30.37,30.37,16000.0,27.01,27.0278,26.9656,26.9656,16000.0
2009-10-30 14:10:00,30.37,30.4,30.36,30.4,338700.0,26.9656,26.9923,26.9568,26.9923,338700.0
2009-10-30 14:15:00,30.4,30.41,30.33,30.37,18400.0,26.9923,27.0012,26.9301,26.9656,18400.0
2009-10-30 14:20:00,30.37,30.38,30.28,30.28,13200.0,26.9656,26.9745,26.8857,26.8857,13200.0
2009-10-30 14:25:00,30.28,30.28,30.23,30.24,10000.0,26.8857,26.8857,26.8413,26.8502,10000.0
2009-10-30 14:30:00,30.23,30.23,29.69,29.84,148600.0,26.8413,26.8413,26.3619,26.4951,148600.0
2009-10-30 14:35:00,29.85,29.91,29.2,29.56,270400.0,26.5039,26.5572,25.9268,26.2464,270400.0
2009-10-30 14:40:00,29.56,29.65,28.66,28.9,351200.0,26.2464,26.3264,25.4473,25.6604,351200.0
2009-10-30 14:45:00,28.92,29.46,28.92,29.35,224200.0,25.6782,26.1577,25.6782,26.06,224200.0
2009-10-30 14:50:00,29.28,29.72,29.28,29.69,60100.0,25.9978,26.3885,25.9978,26.3619,60100.0
2009-10-30 14:55:00,29.66,29.77,29.63,29.7,61900.0,26.3352,26.4329,26.3086,26.3708,61900.0
2009-10-30 15:00:00,29.7,29.7,29.46,29.63,20200.0,26.3708,26.3708,26.1577,26.3086,20200.0
2009-10-30 15:05:00,29.62,29.77,29.57,29.71,46600.0,26.2997,26.4329,26.2553,26.3796,46600.0
2009-10-30 15:10:00,29.7,29.93,29.69,29.9,46700.0,26.3708,26.575,26.3619,26.5483,46700.0
2009-10-30 15:15:00,29.9,30.0,29.8,29.8,96600.0,26.5483,26.6371,26.4595,26.4595,96600.0
2009-10-30 15:20:00,29.8,29.94,29.8,29.86,36600.0,26.4595,26.5838,26.4595,26.5128,36600.0
2009-10-30 15:25:00,29.85,29.88,29.78,29.88,47700.0,26.5039,26.5306,26.4418,26.5306,47700.0
2009-10-30 15:30:00,29.87,30.09,29.87,30.01,58000.0,26.5217,26.717,26.5217,26.646,58000.0
2009-10-30 15:35:00,30.01,30.04,29.9,29.95,45200.0,26.646,26.6726,26.5483,26.5927,45200.0
2009-10-30 15:40:00,29.97,30.12,29.96,30.07,114500.0,26.6105,26.7437,26.6016,26.6993,114500.0
2009-10-30 15:45:00,30.06,30.07,29.84,30.0,45000.0,26.6904,26.6993,26.4951,26.6371,45000.0
2009-10-30 15:50:00,30.0,30.31,30.0,30.3,115700.0,26.6371,26.9124,26.6371,26.9035,115700.0
2009-10-30 15:55:00,30.3,30.39,30.27,30.37,220700.0,26.9035,26.9834,26.8769,26.9656,220700.0
2009-11-02 09:30:00,30.26,30.5,30.26,30.48,15700.0,26.868,27.0811,26.868,27.0633,15700.0
2009-11-02 09:35:00,30.47,30.47,30.18,30.3,17500.0,27.0544,27.0544,26.7969,26.9035,17500.0
2009-11-02 09:40:00,30.28,30.41,30.25,30.31,7400.0,26.8857,27.0012,26.8591,26.9124,7400.0
2009-11-02 09:45:00,30.27,30.28,30.09,30.22,8200.0,26.8769,26.8857,26.717,26.8325,8200.0
2009-11-02 09:50:00,30.2,30.33,30.1,30.28,21500.0,26.8147,26.9301,26.7259,26.8857,21500.0
2009-11-02 09:55:00,30.26,30.26,30.01,30.04,16300.0,26.868,26.868,26.646,26.6726,16300.0
2009-11-02 10:00:00,30.09,30.26,30.08,30.24,18000.0,26.717,26.868,26.7082,26.8502,18000.0
2009-11-02 10:05:00,30.24,30.3,30.08,30.13,30800.0,26.8502,26.9035,26.7082,26.7526,30800.0
2009-11-02 10:10:00,30.18,30.29,30.16,30.2,13400.0,26.7969,26.8946,26.7792,26.8147,13400.0
2009-11-02 10:15:00,30.21,30.27,30.17,30.26,10400.0,26.8236,26.8769,26.7881,26.868,10400.0
2009-11-02 10:20:00,30.27,30.28,30.2,30.24,13200.0,26.8769,26.8857,26.8147,26.8502,13200.0
2009-11-02 10:25:00,30.25,30.36,30.24,30.34,9000.0,26.8591,26.9568,26.8502,26.939,9000.0
2009-11-02 10:30:00,30.35,30.43,30.32,30.39,17600.0,26.9479,27.0189,26.9213,26.9834,17600.0
2009-11-02 10:35:00,30.4,30.44,30.32,30.43,9700.0,26.9923,27.0278,26.9213,27.0189,9700.0
2009-11-02 10:40:00,30.42,30.42,30.36,30.36,12500.0,27.01,27.01,26.9568,26.9568,12500.0
2009-11-02 10:45:00,30.34,30.36,30.27,30.33,13300.0,26.939,26.9568,26.8769,26.9301,13300.0
2009-11-02 10:50:00,30.34,30.34,30.24,30.3,8000.0,26.939,26.939,26.8502,26.9035,8000.0
2009-11-02 10:55:00,30.31,30.37,30.23,30.23,10200.0,26.9124,26.9656,26.8413,26.8413,10200.0
2009-11-02 11:00:00,30.23,30.41,30.22,30.41,8500.0,26.8413,27.0012,26.8325,27.0012,8500.0
2009-11-02 11:05:00,30.41,30.51,30.38,30.5,13400.0,27.0012,27.09,26.9745,27.0811,13400.0
2009-11-02 11:10:00,30.5,30.5,30.4,30.49,16900.0,27.0811,27.0811,26.9923,27.0722,16900.0
2009-11-02 11:15:00,30.5,30.5,30.46,30.49,8500.0,27.0811,27.0811,27.0456,27.0722,8500.0
2009-11-02 11:20:00,30.47,30.65,30.46,30.63,10600.0,27.0544,27.2143,27.0456,27.1965,10600.0
2009-11-02 11:25:00,30.63,30.63,30.43,30.55,8000.0,27.1965,27.1965,27.0189,27.1255,8000.0
2009-11-02 11:30:00,30.57,30.65,30.56,30.64,8000.0,27.1432,27.2143,27.1344,27.2054,8000.0
2009-11-02 11:35:00,30.64,30.64,30.48,30.48,10200.0,27.2054,27.2054,27.0633,27.0633,10200.0
2009-11-02 11:40:00,30.5,30.56,30.47,30.56,12500.0,27.0811,27.1344,27.0544,27.1344,12500.0
2009-11-02 11:45:00,30.55,30.6,30.55,30.6,9400.0,27.1255,27.1699,27.1255,27.1699,9400.0
2009-11-02 11:50:00,30.6,30.6,30.51,30.55,17500.0,27.1699,27.1699,27.09,27.1255,17500.0
2009-11-02 11:55:00,30.55,30.66,30.55,30.58,19800.0,27.1255,27.2231,27.1255,27.1521,19800.0
2009-11-02 12:00:00,30.58,30.59,30.5,30.5,6100.0,27.1521,27.161,27.0811,27.0811,6100.0
2009-11-02 12:05:00,30.5,30.5,30.4,30.48,6400.0,27.0811,27.0811,26.9923,27.0633,6400.0
2009-11-02 12:10:00,30.5,30.5,30.44,30.44,5100.0,27.0811,27.0811,27.0278,27.0278,5100.0
2009-11-02 12:15:00,30.43,30.45,30.31,30.44,10200.0,27.0189,27.0367,26.9124,27.0278,10200.0
2009-11-02 12:20:00,30.44,30.49,30.42,30.46,217100.0,27.0278,27.0722,27.01,27.0456,217100.0
2009-11-02 12:25:00,30.46,30.58,30.46,30.57,17000.0,27.0456,27.1521,27.0456,27.1432,17000.0
2009-11-02 12:30:00,30.57,30.62,30.36,30.41,26600.0,27.1432,27.1876,26.9568,27.0012,26600.0
2009-11-02 12:35:00,30.42,30.53,30.42,30.51,9200.0,27.01,27.1077,27.01,27.09,9200.0
2009-11-02 12:40:00,30.52,30.55,30.45,30.46,13300.0,27.0988,27.1255,27.0367,27.0456,13300.0
2009-11-02 12:45:00,30.48,30.58,30.44,30.55,14500.0,27.0633,27.1521,27.0278,27.1255,14500.0
2009-11-02 12:50:00,30.54,30.54,30.29,30.41,21400.0,27.1166,27.1166,26.8946,27.0012,21400.0
2009-11-02 12:55:00,30.43,30.56,30.33,30.33,15500.0,27.0189,27.1344,26.9301,26.9301,15500.0
2009-11-02 13:00:00,30.29,30.49,30.26,30.48,17800.0,26.8946,27.0722,26.868,27.0633,17800.0
2009-11-02 13:05:00,30.49,30.59,30.49,30.53,20800.0,27.0722,27.161,27.0722,27.1077,20800.0
2009-11-02 13:10:00,30.53,30.57,30.38,30.38,10500.0,27.1077,27.1432,26.9745,26.9745,10500.0
2009-11-02 13:15:00,30.38,30.48,30.32,30.48,19700.0,26.9745,27.0633,26.9213,27.0633,19700.0
2009-11-02 13:20:00,30.47,30.55,30.46,30.46,10400.0,27.0544,27.1255,27.0456,27.0456,10400.0
2009-11-02 13:25:00,30.47,30.54,30.47,30.49,8300.0,27.0544,27.1166,27.0544,27.0722,8300.0
2009-11-02 13:30:00,30.48,30.48,30.41,30.45,11900.0,27.0633,27.0633,27.0012,27.0367,11900.0
2009-11-02 13:35:00,30.45,30.45,30.38,30.44,14300.0,27.0367,27.0367,26.9745,27.0278,14300.0
2009-11-02 13:40:00,30.43,30.45,30.35,30.42,9600.0,27.0189,27.0367,26.9479,27.01,9600.0
2009-11-02 13:45:00,30.43,30.44,30.38,30.4,10000.0,27.0189,27.0278,26.9745,26.9923,10000.0
2009-11-02 13:50:00,30.4,30.42,30.31,30.35,11500.0,26.9923,27.01,26.9124,26.9479,11500.0
2009-11-02 13:55:00,30.34,30.41,30.31,30.32,10200.0,26.939,27.0012,26.9124,26.9213,10200.0
2009-11-02 14:00:00,30.32,30.34,30.23,30.23,13500.0,26.9213,26.939,26.8413,26.8413,13500.0
2009-11-02 14:05:00,30.22,30.25,30.16,30.24,13300.0,26.8325,26.8591,26.7792,26.8502,13300.0
2009-11-02 14:10:00,30.25,30.34,30.23,30.33,7000.0,26.8591,26.939,26.8413,26.9301,7000.0
2009-11-02 14:15:00,30.35,30.35,30.19,30.19,376200.0,26.9479,26.9479,26.8058,26.8058,376200.0
2009-11-02 14:20:00,30.19,30.4,30.17,30.35,13400.0,26.8058,26.9923,26.7881,26.9479,13400.0
2009-11-02 14:25:00,30.35,30.37,30.3,30.37,12600.0,26.9479,26.9656,26.9035,26.9656,12600.0
2009-11-02 14:30:00,30.37,30.39,30.31,30.34,15800.0,26.9656,26.9834,26.9124,26.939,15800.0
2009-11-02 14:35:00,30.32,30.36,30.26,30.33,20100.0,26.9213,26.9568,26.868,26.9301,20100.0
2009-11-02 14:40:00,30.34,30.39,30.28,30.28,16800.0,26.939,26.9834,26.8857,26.8857,16800.0
2009-11-02 14:45:00,30.3,30.33,30.28,30.28,16800.0,26.9035,26.9301,26.8857,26.8857,16800.0
2009-11-02 14:50:00,30.28,30.33,30.26,30.32,8700.0,26.8857,26.9301,26.868,26.9213,8700.0
2009-11-02 14:55:00,30.32,30.32,30.18,30.28,13700.0,26.9213,26.9213,26.7969,26.8857,13700.0
2009-11-02 15:00:00,30.28,30.34,30.27,30.34,28100.0,26.8857,26.939,26.8769,26.939,28100.0
2009-11-02 15:05:00,30.33,30.33,30.21,30.22,18300.0,26.9301,26.9301,26.8236,26.8325,18300.0
2009-11-02 15:10:00,30.2,30.31,30.2,30.24,8600.0,26.8147,26.9124,26.8147,26.8502,8600.0
2009-11-02 15:15:00,30.24,30.26,30.15,30.15,9600.0,26.8502,26.868,26.7703,26.7703,9600.0
2009-11-02 15:20:00,30.14,30.26,30.1,30.25,15800.0,26.7614,26.868,26.7259,26.8591,15800.0
2009-11-02 15:25:00,30.24,30.24,30.12,30.22,115700.0,26.8502,26.8502,26.7437,26.8325,115700.0
2009-11-02 15:30:00,30.23,30.35,30.22,30.31,13100.0,26.8413,26.9479,26.8325,26.9124,13100.0
2009-11-02 15:35:00,30.31,30.34,30.21,30.22,26400.0,26.9124,26.939,26.8236,26.8325,26400.0
2009-11-02 15:40:00,30.24,30.34,30.24,30.32,21300.0,26.8502,26.939,26.8502,26.9213,21300.0
2009-11-02 15:45:00,30.32,30.36,30.2,30.2,15700.0,26.9213,26.9568,26.8147,26.8147,15700.0
2009-11-02 15:50:00,30.2,30.27,30.15,30.22,92700.0,26.8147,26.8769,26.7703,26.8325,92700.0
2009-11-02 15:55:00,30.22,30.22,30.14,30.14,155800.0,26.8325,26.8325,26.7614,26.7614,155800.0
2009-11-03 09:30:00,30.09,30.17,29.82,29.85,6200.0,26.717,26.7881,26.4773,26.5039,6200.0
2009-11-03 09:35:00,29.92,30.01,29.78,29.82,9000.0,26.5661,26.646,26.4418,26.4773,9000.0
2009-11-03 09:40:00,29.8,29.93,29.78,29.82,7300.0,26.4595,26.575,26.4418,26.4773,7300.0
2009-11-03 09:45:00,29.87,29.99,29.85,29.87,6600.0,26.5217,26.6282,26.5039,26.5217,6600.0
2009-11-03 09:50:00,29.85,30.0,29.82,29.9,9700.0,26.5039,26.6371,26.4773,26.5483,9700.0
2009-11-03 09:55:00,29.88,30.02,29.88,29.93,13900.0,26.5306,26.6549,26.5306,26.575,13900.0
2009-11-03 10:00:00,29.93,30.04,29.78,30.04,27000.0,26.575,26.6726,26.4418,26.6726,27000.0
2009-11-03 10:05:00,30.04,30.1,30.03,30.07,19500.0,26.6726,26.7259,26.6638,26.6993,19500.0
2009-11-03 10:10:00,30.07,30.12,29.97,30.02,24900.0,26.6993,26.7437,26.6105,26.6549,24900.0
2009-11-03 10:15:00,30.02,30.06,29.97,30.06,21000.0,26.6549,26.6904,26.6105,26.6904,21000.0
2009-11-03 10:20:00,30.06,30.22,30.02,30.22,50100.0,26.6904,26.8325,26.6549,26.8325,50100.0
2009-11-03 10:25:00,30.22,30.25,30.15,30.24,35600.0,26.8325,26.8591,26.7703,26.8502,35600.0
2009-11-03 10:30:00,30.23,30.54,30.23,30.54,25800.0,26.8413,27.1166,26.8413,27.1166,25800.0
2009-11-03 10:35:00,30.53,30.65,30.45,30.58,37700.0,27.1077,27.2143,27.0367,27.1521,37700.0
2009-11-03 10:40:00,30.6,30.83,30.57,30.76,54000.0,27.1699,27.3741,27.1432,27.3119,54000.0
2009-11-03 10:45:00,30.76,30.77,30.62,30.62,8700.0,27.3119,27.3208,27.1876,27.1876,8700.0
2009-11-03 10:50:00,30.64,30.67,30.57,30.58,11500.0,27.2054,27.232,27.1432,27.1521,11500.0
2009-11-03 10:55:00,30.57,30.57,30.46,30.5,7700.0,27.1432,27.1432,27.0456,27.0811,7700.0
2009-11-03 11:00:00,30.47,30.55,30.45,30.53,18400.0,27.0544,27.1255,27.0367,27.1077,18400.0
2009-11-03 11:05:00,30.51,30.63,30.5,30.61,38400.0,27.09,27.1965,27.0811,27.1787,38400.0
2009-11-03 11:10:00,30.61,30.69,30.56,30.69,15000.0,27.1787,27.2498,27.1344,27.2498,15000.0
2009-11-03 11:15:00,30.69,30.79,30.66,30.67,26900.0,27.2498,27.3386,27.2231,27.232,26900.0
2009-11-03 11:20:00,30.69,30.76,30.67,30.72,18000.0,27.2498,27.3119,27.232,27.2764,18000.0
2009-11-03 11:25:00,30.73,30.74,30.67,30.7,36400.0,27.2853,27.2942,27.232,27.2587,36400.0
2009-11-03 11:30:00,30.7,30.74,30.66,30.71,19000.0,27.2587,27.2942,27.2231,27.2675,19000.0
2009-11-03 11:35:00,30.71,30.72,30.62,30.69,27500.0,27.2675,27.2764,27.1876,27.2498,27500.0
2009-11-03 11:40:00,30.69,30.74,30.62,30.74,42600.0,27.2498,27.2942,27.1876,27.2942,42600.0
2009-11-03 11:45:00,30.74,30.79,30.69,30.77,85900.0,27.2942,27.3386,27.2498,27.3208,85900.0
2009-11-03 11:50:00,30.77,30.87,30.77,30.85,39600.0,27.3208,27.4096,27.3208,27.3918,39600.0
2009-11-03 11:55:00,30.84,30.89,30.78,30.86,65200.0,27.383,27.4274,27.3297,27.4007,65200.0
2009-11-03 12:00:00,30.86,30.88,30.81,30.86,62000.0,27.4007,27.4185,27.3563,27.4007,62000.0
2009-11-03 12:05:00,30.86,30.86,30.79,30.83,45200.0,27.4007,27.4007,27.3386,27.3741,45200.0
2009-11-03 12:10:00,30.84,30.84,30.76,30.81,45500.0,27.383,27.383,27.3119,27.3563,45500.0
2009-11-03 12:15:00,30.82,30.84,30.79,30.8,36300.0,27.3652,27.383,27.3386,27.3474,36300.0
2009-11-03 12:20:00,30.8,30.86,30.79,30.83,48400.0,27.3474,27.4007,27.3386,27.3741,48400.0
2009-11-03 12:25:00,30.83,30.84,30.78,30.8,38300.0,27.3741,27.383,27.3297,27.3474,38300.0
2009-11-03 12:30:00,30.8,30.81,30.63,30.63,75200.0,27.3474,27.3563,27.1965,27.1965,75200.0
2009-11-03 12:35:00,30.63,30.63,30.45,30.58,143200.0,27.1965,27.1965,27.0367,27.1521,143200.0
2009-11-03 12:40:00,30.58,30.67,30.54,30.55,42400.0,27.1521,27.232,27.1166,27.1255,42400.0
2009-11-03 12:45:00,30.53,30.56,30.47,30.5,20100.0,27.1077,27.1344,27.0544,27.0811,20100.0
2009-11-03 12:50:00,30.49,30.5,30.35,30.4,40400.0,27.0722,27.0811,26.9479,26.9923,40400.0
2009-11-03 12:55:00,30.4,30.45,30.35,30.36,29700.0,26.9923,27.0367,26.9479,26.9568,29700.0
2009-11-03 13:00:00,30.36,30.5,30.18,30.21,48000.0,26.9568,27.0811,26.7969,26.8236,48000.0
2009-11-03 13:05:00,30.2,30.29,30.2,30.27,23300.0,26.8147,26.8946,26.8147,26.8769,23300.0
2009-11-03 13:10:00,30.28,30.28,30.1,30.15,40500.0,26.8857,26.8857,26.7259,26.7703,40500.0
2009-11-03 13:15:00,30.15,30.28,30.15,30.27,10800.0,26.7703,26.8857,26.7703,26.8769,10800.0
2009-11-03 13:20:00,30.29,30.29,30.2,30.23,17400.0,26.8946,26.8946,26.8147,26.8413,17400.0
2009-11-03 13:25:00,30.22,30.25,30.18,30.2,18100.0,26.8325,26.8591,26.7969,26.8147,18100.0
2009-11-03 13:30:00,30.19,30.2,30.12,30.12,17500.0,26.8058,26.8147,26.7437,26.7437,17500.0
2009-11-03 13:35:00,30.13,30.26,30.11,30.12,23400.0,26.7526,26.868,26.7348,26.7437,23400.0
2009-11-03 13:40:00,30.13,30.13,30.0,30.04,24700.0,26.7526,26.7526,26.6371,26.6726,24700.0
2009-11-03 13:45:00,30.05,30.09,30.0,30.06,16200.0,26.6815,26.717,26.6371,26.6904,16200.0
2009-11-03 13:50:00,30.09,30.2,30.06,30.15,22300.0,26.717,26.8147,26.6904,26.7703,22300.0
2009-11-03 13:55:00,30.12,30.2,30.12,30.2,11700.0,26.7437,26.8147,26.7437,26.8147,11700.0
2009-11-03 14:00:00,30.2,30.3,30.2,30.24,22000.0,26.8147,26.9035,26.8147,26.8502,22000.0
2009-11-03 14:05:00,30.24,30.37,30.24,30.36,17800.0,26.8502,26.9656,26.8502,26.9568,17800.0
2009-11-03 14:10:00,30.37,30.37,30.24,30.25,18000.0,26.9656,26.9656,26.8502,26.8591,18000.0
2009-11-03 14:15:00,30.25,30.28,30.24,30.24,10700.0,26.8591,26.8857,26.8502,26.8502,10700.0
2009-11-03 14:20:00,30.24,30.33,30.24,30.25,14900.0,26.8502,26.9301,26.8502,26.8591,14900.0
2009-11-03 14:25:00,30.23,30.29,30.19,30.19,21100.0,26.8413,26.8946,26.8058,26.8058,21100.0
2009-11-03 14:30:00,30.22,30.31,30.19,30.19,13100.0,26.8325,26.9124,26.8058,26.8058,13100.0
2009-11-03 14:35:00,30.17,30.19,30.16,30.18,13900.0,26.7881,26.8058,26.7792,26.7969,13900.0
2009-11-03 14:40:00,30.17,30.21,30.15,30.17,15500.0,26.7881,26.8236,26.7703,26.7881,15500.0
2009-11-03 14:45:00,30.18,30.29,30.17,30.28,11400.0,26.7969,26.8946,26.7881,26.8857,11400.0
2009-11-03 14:50:00,30.28,30.29,30.17,30.17,9600.0,26.8857,26.8946,26.7881,26.7881,9600.0
2009-11-03 14:55:00,30.17,30.22,30.08,30.13,16400.0,26.7881,26.8325,26.7082,26.7526,16400.0
2009-11-03 15:00:00,30.17,30.17,30.12,30.13,13700.0,26.7881,26.7881,26.7437,26.7526,13700.0
2009-11-03 15:05:00,30.13,30.31,30.12,30.25,32600.0,26.7526,26.9124,26.7437,26.8591,32600.0
2009-11-03 15:10:00,30.25,30.29,30.23,30.26,11900.0,26.8591,26.8946,26.8413,26.868,11900.0
2009-11-03 15:15:00,30.27,30.35,30.26,30.35,17000.0,26.8769,26.9479,26.868,26.9479,17000.0
2009-11-03 15:20:00,30.35,30.38,30.28,30.35,16900.0,26.9479,26.9745,26.8857,26.9479,16900.0
2009-11-03 15:25:00,30.35,30.39,30.28,30.39,12900.0,26.9479,26.9834,26.8857,26.9834,12900.0
2009-11-03 15:30:00,30.38,30.51,30.38,30.5,24400.0,26.9745,27.09,26.9745,27.0811,24400.0
2009-11-03 15:35:00,30.5,30.56,30.45,30.5,27100.0,27.0811,27.1344,27.0367,27.0811,27100.0
2009-11-03 15:40:00,30.49,30.52,30.48,30.51,26700.0,27.0722,27.0988,27.0633,27.09,26700.0
2009-11-03 15:45:00,30.5,30.61,30.47,30.49,29100.0,27.0811,27.1787,27.0544,27.0722,29100.0
2009-11-03 15:50:00,30.49,30.5,30.43,30.5,36800.0,27.0722,27.0811,27.0189,27.0811,36800.0
2009-11-03 15:55:00,30.5,30.5,30.32,30.37,83700.0,27.0811,27.0811,26.9213,26.9656,83700.0
2009-11-04 09:30:00,30.56,30.82,30.56,30.56,23600.0,27.1344,27.3652,27.1344,27.1344,23600.0
2009-11-04 09:35:00,30.56,30.56,30.42,30.55,13400.0,27.1344,27.1344,27.01,27.1255,13400.0
2009-11-04 09:40:00,30.55,30.57,30.39,30.39,14800.0,27.1255,27.1432,26.9834,26.9834,14800.0
2009-11-04 09:45:00,30.4,30.49,30.39,30.39,14500.0,26.9923,27.0722,26.9834,26.9834,14500.0
2009-11-04 09:50:00,30.38,30.41,30.3,30.33,28500.0,26.9745,27.0012,26.9035,26.9301,28500.0
2009-11-04 09:55:00,30.35,30.45,30.35,30.36,10200.0,26.9479,27.0367,26.9479,26.9568,10200.0
2009-11-04 10:00:00,30.35,30.47,30.26,30.33,28300.0,26.9479,27.0544,26.868,26.9301,28300.0
2009-11-04 10:05:00,30.32,30.45,30.28,30.33,24800.0,26.9213,27.0367,26.8857,26.9301,24800.0
2009-11-04 10:10:00,30.36,30.42,30.31,30.38,13000.0,26.9568,27.01,26.9124,26.9745,13000.0
2009-11-04 10:15:00,30.35,30.4,30.22,30.25,25400.0,26.9479,26.9923,26.8325,26.8591,25400.0
2009-11-04 10:20:00,30.22,30.35,30.22,30.3,50900.0,26.8325,26.9479,26.8325,26.9035,50900.0
2009-11-04 10:25:00,30.32,30.35,30.27,30.28,23500.0,26.9213,26.9479,26.8769,26.8857,23500.0
2009-11-04 10:30:00,30.32,30.35,30.25,30.28,21700.0,26.9213,26.9479,26.8591,26.8857,21700.0
2009-11-04 10:35:00,30.29,30.32,30.26,30.3,14900.0,26.8946,26.9213,26.868,26.9035,14900.0
2009-11-04 10:40:00,30.3,30.3,30.21,30.29,26600.0,26.9035,26.9035,26.8236,26.8946,26600.0
2009-11-04 10:45:00,30.28,30.4,30.28,30.4,8200.0,26.8857,26.9923,26.8857,26.9923,8200.0
2009-11-04 10:50:00,30.4,30.42,30.37,30.39,17900.0,26.9923,27.01,26.9656,26.9834,17900.0
2009-11-04 10:55:00,30.41,30.5,30.41,30.5,9300.0,27.0012,27.0811,27.0012,27.0811,9300.0
2009-11-04 11:00:00,30.49,30.49,30.43,30.45,11400.0,27.0722,27.0722,27.0189,27.0367,11400.0
2009-11-04 11:05:00,30.46,30.47,30.38,30.39,25700.0,27.0456,27.0544,26.9745,26.9834,25700.0
2009-11-04 11:10:00,30.38,30.43,30.36,30.36,21700.0,26.9745,27.0189,26.9568,26.9568,21700.0
2009-11-04 11:15:00,30.36,30.36,30.26,30.28,20400.0,26.9568,26.9568,26.868,26.8857,20400.0
2009-11-04 11:20:00,30.27,30.31,30.25,30.31,19100.0,26.8769,26.9124,26.8591,26.9124,19100.0
2009-11-04 11:25:00,30.31,30.36,30.31,30.31,14900.0,26.9124,26.9568,26.9124,26.9124,14900.0
2009-11-04 11:30:00,30.32,30.33,30.29,30.33,7500.0,26.9213,26.9301,26.8946,26.9301,7500.0
2009-11-04 11:35:00,30.31,30.37,30.31,30.33,10800.0,26.9124,26.9656,26.9124,26.9301,10800.0
2009-11-04 11:40:00,30.32,30.33,30.25,30.29,10000.0,26.9213,26.9301,26.8591,26.8946,10000.0
2009-11-04 11:45:00,30.29,30.3,30.28,30.28,3400.0,26.8946,26.9035,26.8857,26.8857,3400.0
2009-11-04 11:50:00,30.29,30.35,30.28,30.32,11200.0,26.8946,26.9479,26.8857,26.9213,11200.0
2009-11-04 11:55:00,30.31,30.33,30.27,30.32,20200.0,26.9124,26.9301,26.8769,26.9213,20200.0
2009-11-04 12:00:00,30.32,30.33,30.29,30.3,8600.0,26.9213,26.9301,26.8946,26.9035,8600.0
2009-11-04 12:05:00,30.3,30.3,30.27,30.29,8100.0,26.9035,26.9035,26.8769,26.8946,8100.0
2009-11-04 12:10:00,30.3,30.32,30.27,30.31,26400.0,26.9035,26.9213,26.8769,26.9124,26400.0
2009-11-04 12:15:00,30.33,30.39,30.32,30.35,10700.0,26.9301,26.9834,26.9213,26.9479,10700.0
2009-11-04 12:20:00,30.35,30.39,30.33,30.33,13800.0,26.9479,26.9834,26.9301,26.9301,13800.0
2009-11-04 12:25:00,30.35,30.36,30.34,30.35,5000.0,26.9479,26.9568,26.939,26.9479,5000.0
2009-11-04 12:30:00,30.35,30.35,30.34,30.35,5900.0,26.9479,26.9479,26.939,26.9479,5900.0
2009-11-04 12:35:00,30.35,30.36,30.34,30.35,7000.0,26.9479,26.9568,26.939,26.9479,7000.0
2009-11-04 12:40:00,30.35,30.37,30.34,30.35,10800.0,26.9479,26.9656,26.939,26.9479,10800.0
2009-11-04 12:45:00,30.38,30.42,30.32,30.32,89900.0,26.9745,27.01,26.9213,26.9213,89900.0
2009-11-04 12:50:00,30.31,30.32,30.29,30.3,15100.0,26.9124,26.9213,26.8946,26.9035,15100.0
2009-11-04 12:55:00,30.31,30.5,30.31,30.48,37100.0,26.9124,27.0811,26.9124,27.0633,37100.0
2009-11-04 13:00:00,30.46,30.46,30.38,30.4,175900.0,27.0456,27.0456,26.9745,26.9923,175900.0
2009-11-04 13:05:00,30.41,30.42,30.41,30.42,5100.0,27.0012,27.01,27.0012,27.01,5100.0
2009-11-04 13:10:00,30.4,30.42,30.4,30.42,4200.0,26.9923,27.01,26.9923,27.01,4200.0
2009-11-04 13:15:00,30.43,30.45,30.41,30.43,8900.0,27.0189,27.0367,27.0012,27.0189,8900.0
2009-11-04 13:20:00,30.43,30.44,30.38,30.42,10600.0,27.0189,27.0278,26.9745,27.01,10600.0
2009-11-04 13:25:00,30.41,30.42,30.31,30.4,13300.0,27.0012,27.01,26.9124,26.9923,13300.0
2009-11-04 13:30:00,30.37,30.43,30.36,30.43,5600.0,26.9656,27.0189,26.9568,27.0189,5600.0
2009-11-04 13:35:00,30.44,30.51,30.44,30.51,9700.0,27.0278,27.09,27.0278,27.09,9700.0
2009-11-04 13:40:00,30.51,30.52,30.48,30.49,14200.0,27.09,27.0988,27.0633,27.0722,14200.0
2009-11-04 13:45:00,30.49,30.5,30.48,30.49,3200.0,27.0722,27.0811,27.0633,27.0722,3200.0
2009-11-04 13:50:00,30.49,30.5,30.47,30.48,10800.0,27.0722,27.0811,27.0544,27.0633,10800.0
2009-11-04 13:55:00,30.49,30.5,30.47,30.48,10800.0,27.0722,27.0811,27.0544,27.0633,10800.0
2009-11-04 14:00:00,30.48,30.48,30.46,30.47,5100.0,27.0633,27.0633,27.0456,27.0544,5100.0
2009-11-04 14:05:00,30.46,30.47,30.42,30.43,4400.0,27.0456,27.0544,27.01,27.0189,4400.0
2009-11-04 14:10:00,30.43,30.45,30.41,30.42,3700.0,27.0189,27.0367,27.0012,27.01,3700.0
2009-11-04 14:15:00,30.43,30.5,30.36,30.38,17900.0,27.0189,27.0811,26.9568,26.9745,17900.0
2009-11-04 14:20:00,30.36,30.46,30.22,30.33,27700.0,26.9568,27.0456,26.8325,26.9301,27700.0
2009-11-04 14:25:00,30.31,30.41,30.22,30.24,25600.0,26.9124,27.0012,26.8325,26.8502,25600.0
2009-11-04 14:30:00,30.25,30.45,30.23,30.42,25800.0,26.8591,27.0367,26.8413,27.01,25800.0
2009-11-04 14:35:00,30.43,30.49,30.41,30.44,26000.0,27.0189,27.0722,27.0012,27.0278,26000.0
2009-11-04 14:40:00,30.44,30.48,30.38,30.38,28400.0,27.0278,27.0633,26.9745,26.9745,28400.0
2009-11-04 14:45:00,30.4,30.42,30.31,30.35,36200.0,26.9923,27.01,26.9124,26.9479,36200.0
2009-11-04 14:50:00,30.34,30.46,30.34,30.46,10400.0,26.939,27.0456,26.939,27.0456,10400.0
2009-11-04 14:55:00,30.47,30.5,30.38,30.49,21600.0,27.0544,27.0811,26.9745,27.0722,21600.0
2009-11-04 15:00:00,30.49,30.5,30.42,30.47,21200.0,27.0722,27.0811,27.01,27.0544,21200.0
2009-11-04 15:05:00,30.48,30.5,30.45,30.49,12300.0,27.0633,27.0811,27.0367,27.0722,12300.0
2009-11-04 15:10:00,30.48,30.5,30.41,30.45,25100.0,27.0633,27.0811,27.0012,27.0367,25100.0
2009-11-04 15:15:00,30.45,30.49,30.43,30.46,14200.0,27.0367,27.0722,27.0189,27.0456,14200.0
2009-11-04 15:20:00,30.47,30.55,30.46,30.49,24400.0,27.0544,27.1255,27.0456,27.0722,24400.0
2009-11-04 15:25:00,30.52,30.55,30.47,30.52,51400.0,27.0988,27.1255,27.0544,27.0988,51400.0
2009-11-04 15:30:00,30.53,30.54,30.43,30.49,33900.0,27.1077,27.1166,27.0189,27.0722,33900.0
2009-11-04 15:35:00,30.49,30.54,30.47,30.53,46100.0,27.0722,27.1166,27.0544,27.1077,46100.0
2009-11-04 15:40:00,30.52,30.53,30.43,30.44,37600.0,27.0988,27.1077,27.0189,27.0278,37600.0
2009-11-04 15:45:00,30.45,30.46,30.39,30.41,44600.0,27.0367,27.0456,26.9834,27.0012,44600.0
2009-11-04 15:50:00,30.41,30.41,30.25,30.25,65000.0,27.0012,27.0012,26.8591,26.8591,65000.0
2009-11-04 15:55:00,30.27,30.28,30.18,30.22,88000.0,26.8769,26.8857,26.7969,26.8325,88000.0
2009-11-05 09:30:00,29.31,29.6,29.2,29.46,70600.0,26.0245,26.282,25.9268,26.1577,70600.0
2009-11-05 09:35:00,29.49,29.61,29.48,29.54,49100.0,26.1843,26.2908,26.1754,26.2287,49100.0
2009-11-05 09:40:00,29.57,29.71,29.54,29.66,14800.0,26.2553,26.3796,26.2287,26.3352,14800.0
2009-11-05 09:45:00,29.67,29.73,29.59,29.67,38100.0,26.3441,26.3974,26.2731,26.3441,38100.0
2009-11-05 09:50:00,29.68,29.82,29.68,29.8,24100.0,26.353,26.4773,26.353,26.4595,24100.0
2009-11-05 09:55:00,29.8,30.3,29.76,30.19,122700.0,26.4595,26.9035,26.424,26.8058,122700.0
2009-11-05 10:00:00,30.19,30.3,29.94,29.95,103800.0,26.8058,26.9035,26.5838,26.5927,103800.0
2009-11-05 10:05:00,29.94,30.07,29.91,30.0,74500.0,26.5838,26.6993,26.5572,26.6371,74500.0
2009-11-05 10:10:00,29.97,30.07,29.97,30.04,22300.0,26.6105,26.6993,26.6105,26.6726,22300.0
2009-11-05 10:15:00,30.06,30.19,30.05,30.19,17300.0,26.6904,26.8058,26.6815,26.8058,17300.0
2009-11-05 10:20:00,30.18,30.23,30.05,30.06,47300.0,26.7969,26.8413,26.6815,26.6904,47300.0
2009-11-05 10:25:00,30.06,30.07,29.83,29.86,47200.0,26.6904,26.6993,26.4862,26.5128,47200.0
2009-11-05 10:30:00,29.87,30.09,29.84,29.99,62400.0,26.5217,26.717,26.4951,26.6282,62400.0
2009-11-05 10:35:00,30.0,30.02,29.97,29.99,17400.0,26.6371,26.6549,26.6105,26.6282,17400.0
2009-11-05 10:40:00,29.99,29.99,29.88,29.95,22700.0,26.6282,26.6282,26.5306,26.5927,22700.0
2009-11-05 10:45:00,29.94,30.02,29.9,30.0,22900.0,26.5838,26.6549,26.5483,26.6371,22900.0
2009-11-05 10:50:00,30.0,30.03,29.98,30.0,19200.0,26.6371,26.6638,26.6194,26.6371,19200.0
2009-11-05 10:55:00,30.0,30.01,29.98,30.01,22200.0,26.6371,26.646,26.6194,26.646,22200.0
2009-11-05 11:00:00,30.01,30.01,29.93,29.97,20800.0,26.646,26.646,26.575,26.6105,20800.0
2009-11-05 11:05:00,29.97,29.97,29.92,29.93,9400.0,26.6105,26.6105,26.5661,26.575,9400.0
2009-11-05 11:10:00,29.93,29.93,29.85,29.85,11700.0,26.575,26.575,26.5039,26.5039,11700.0
2009-11-05 11:15:00,29.86,29.86,29.75,29.78,35900.0,26.5128,26.5128,26.4151,26.4418,35900.0
2009-11-05 11:20:00,29.78,29.79,29.66,29.74,76700.0,26.4418,26.4507,26.3352,26.4063,76700.0
2009-11-05 11:25:00,29.74,29.82,29.72,29.79,58600.0,26.4063,26.4773,26.3885,26.4507,58600.0
2009-11-05 11:30:00,29.8,29.81,29.75,29.79,28200.0,26.4595,26.4684,26.4151,26.4507,28200.0
2009-11-05 11:35:00,29.79,29.85,29.78,29.8,20400.0,26.4507,26.5039,26.4418,26.4595,20400.0
2009-11-05 11:40:00,29.79,29.85,29.79,29.84,25600.0,26.4507,26.5039,26.4507,26.4951,25600.0
2009-11-05 11:45:00,29.85,29.87,29.75,29.82,55900.0,26.5039,26.5217,26.4151,26.4773,55900.0
2009-11-05 11:50:00,29.83,29.87,29.8,29.8,18600.0,26.4862,26.5217,26.4595,26.4595,18600.0
2009-11-05 11:55:00,29.8,29.82,29.75,29.8,39300.0,26.4595,26.4773,26.4151,26.4595,39300.0
2009-11-05 12:00:00,29.79,29.81,29.77,29.77,10900.0,26.4507,26.4684,26.4329,26.4329,10900.0
2009-11-05 12:05:00,29.77,29.86,29.76,29.77,24600.0,26.4329,26.5128,26.424,26.4329,24600.0
2009-11-05 12:10:00,29.77,29.8,29.7,29.71,16300.0,26.4329,26.4595,26.3708,26.3796,16300.0
2009-11-05 12:15:00,29.72,29.78,29.67,29.75,40300.0,26.3885,26.4418,26.3441,26.4151,40300.0
2009-11-05 12:20:00,29.76,29.76,29.68,29.68,8800.0,26.424,26.424,26.353,26.353,8800.0
2009-11-05 12:25:00,29.68,29.74,29.67,29.68,17400.0,26.353,26.4063,26.3441,26.353,17400.0
2009-11-05 12:30:00,29.68,29.86,29.65,29.8,44800.0,26.353,26.5128,26.3264,26.4595,44800.0
2009-11-05 12:35:00,29.79,29.79,29.7,29.7,9700.0,26.4507,26.4507,26.3708,26.3708,9700.0
2009-11-05 12:40:00,29.71,29.76,29.71,29.75,13700.0,26.3796,26.424,26.3796,26.4151,13700.0
2009-11-05 12:45:00,29.75,29.79,29.75,29.79,13600.0,26.4151,26.4507,26.4151,26.4507,13600.0
2009-11-05 12:50:00,29.79,29.79,29.75,29.76,15800.0,26.4507,26.4507,26.4151,26.424,15800.0
2009-11-05 12:55:00,29.78,29.85,29.76,29.83,13200.0,26.4418,26.5039,26.424,26.4862,13200.0
2009-11-05 13:00:00,29.84,29.84,29.75,29.76,18000.0,26.4951,26.4951,26.4151,26.424,18000.0
2009-11-05 13:05:00,29.76,29.77,29.75,29.76,28600.0,26.424,26.4329,26.4151,26.424,28600.0
2009-11-05 13:10:00,29.77,29.83,29.75,29.82,25500.0,26.4329,26.4862,26.4151,26.4773,25500.0
2009-11-05 13:15:00,29.82,29.82,29.76,29.82,18800.0,26.4773,26.4773,26.424,26.4773,18800.0
2009-11-05 13:20:00,29.81,29.82,29.79,29.82,11700.0,26.4684,26.4773,26.4507,26.4773,11700.0
2009-11-05 13:25:00,29.82,29.86,29.8,29.85,23100.0,26.4773,26.5128,26.4595,26.5039,23100.0
2009-11-05 13:30:00,29.85,29.92,29.85,29.9,19800.0,26.5039,26.5661,26.5039,26.5483,19800.0
2009-11-05 13:35:00,29.91,29.96,29.89,29.89,22800.0,26.5572,26.6016,26.5395,26.5395,22800.0
2009-11-05 13:40:00,29.89,29.91,29.85,29.9,14900.0,26.5395,26.5572,26.5039,26.5483,14900.0
2009-11-05 13:45:00,29.9,29.93,29.84,29.85,10600.0,26.5483,26.575,26.4951,26.5039,10600.0
2009-11-05 13:50:00,29.85,29.87,29.8,29.83,25900.0,26.5039,26.5217,26.4595,26.4862,25900.0
2009-11-05 13:55:00,29.84,29.88,29.83,29.84,15900.0,26.4951,26.5306,26.4862,26.4951,15900.0
2009-11-05 14:00:00,29.83,29.87,29.83,29.85,13000.0,26.4862,26.5217,26.4862,26.5039,13000.0
2009-11-05 14:05:00,29.84,29.92,29.83,29.9,28400.0,26.4951,26.5661,26.4862,26.5483,28400.0
2009-11-05 14:10:00,29.91,29.94,29.86,29.93,18600.0,26.5572,26.5838,26.5128,26.575,18600.0
2009-11-05 14:15:00,29.92,29.94,29.89,29.94,25800.0,26.5661,26.5838,26.5395,26.5838,25800.0
2009-11-05 14:20:00,29.94,30.04,29.93,30.03,30100.0,26.5838,26.6726,26.575,26.6638,30100.0
2009-11-05 14:25:00,30.04,30.2,29.99,30.18,60600.0,26.6726,26.8147,26.6282,26.7969,60600.0
2009-11-05 14:30:00,30.19,30.4,30.17,30.39,41900.0,26.8058,26.9923,26.7881,26.9834,41900.0
2009-11-05 14:35:00,30.39,30.45,30.28,30.35,55400.0,26.9834,27.0367,26.8857,26.9479,55400.0
2009-11-05 14:40:00,30.35,30.38,30.24,30.25,38500.0,26.9479,26.9745,26.8502,26.8591,38500.0
2009-11-05 14:45:00,30.27,30.44,30.22,30.42,49200.0,26.8769,27.0278,26.8325,27.01,49200.0
2009-11-05 14:50:00,30.42,30.48,30.4,30.46,48500.0,27.01,27.0633,26.9923,27.0456,48500.0
2009-11-05 14:55:00,30.47,30.54,30.46,30.46,70200.0,27.0544,27.1166,27.0456,27.0456,70200.0
2009-11-05 15:00:00,30.47,30.47,30.24,30.25,95200.0,27.0544,27.0544,26.8502,26.8591,95200.0
2009-11-05 15:05:00,30.22,30.25,30.14,30.15,49800.0,26.8325,26.8591,26.7614,26.7703,49800.0
2009-11-05 15:10:00,30.15,30.18,30.03,30.03,57100.0,26.7703,26.7969,26.6638,26.6638,57100.0
2009-11-05 15:15:00,30.03,30.28,30.03,30.18,60800.0,26.6638,26.8857,26.6638,26.7969,60800.0
2009-11-05 15:20:00,30.17,30.22,30.14,30.21,49900.0,26.7881,26.8325,26.7614,26.8236,49900.0
2009-11-05 15:25:00,30.21,30.29,30.2,30.25,53700.0,26.8236,26.8946,26.8147,26.8591,53700.0
2009-11-05 15:30:00,30.25,30.5,30.24,30.48,196800.0,26.8591,27.0811,26.8502,27.0633,196800.0
2009-11-05 15:35:00,30.47,30.58,30.42,30.54,170100.0,27.0544,27.1521,27.01,27.1166,170100.0
2009-11-05 15:40:00,30.55,30.77,30.46,30.65,421800.0,27.1255,27.3208,27.0456,27.2143,421800.0
2009-11-05 15:45:00,30.65,30.92,30.65,30.86,276300.0,27.2143,27.454,27.2143,27.4007,276300.0
2009-11-05 15:50:00,30.85,31.02,30.78,30.84,392700.0,27.3918,27.5428,27.3297,27.383,392700.0
2009-11-05 15:55:00,30.83,31.1,30.8,31.0,871300.0,27.3741,27.6138,27.3474,27.525,871300.0
2009-11-06 09:30:00,31.05,31.5,31.01,31.24,235000.0,27.5694,27.969,27.5339,27.7381,235000.0
2009-11-06 09:35:00,31.27,31.84,31.26,31.58,122100.0,27.7648,28.2709,27.7559,28.04,122100.0
2009-11-06 09:40:00,31.58,31.83,31.55,31.7,62300.0,28.04,28.262,28.0134,28.1466,62300.0
2009-11-06 09:45:00,31.7,32.0,31.69,31.97,83500.0,28.1466,28.4129,28.1377,28.3863,83500.0
2009-11-06 09:50:00,31.97,31.98,31.9,31.95,45300.0,28.3863,28.3952,28.3241,28.3685,45300.0
2009-11-06 09:55:00,31.97,32.22,31.95,32.16,87700.0,28.3863,28.6083,28.3685,28.555,87700.0
2009-11-06 10:00:00,32.17,32.6,32.13,32.5,129000.0,28.5639,28.9457,28.5284,28.8569,129000.0
2009-11-06 10:05:00,32.5,32.59,32.36,32.5,103700.0,28.8569,28.9368,28.7326,28.8569,103700.0
2009-11-06 10:10:00,32.5,32.57,32.48,32.53,58600.0,28.8569,28.919,28.8391,28.8835,58600.0
2009-11-06 10:15:00,32.54,32.71,32.46,32.5,72300.0,28.8924,29.0433,28.8214,28.8569,72300.0
2009-11-06 10:20:00,32.49,32.55,32.39,32.48,101300.0,28.848,28.9013,28.7592,28.8391,101300.0
2009-11-06 10:25:00,32.51,32.55,32.43,32.45,38300.0,28.8658,28.9013,28.7947,28.8125,38300.0
2009-11-06 10:30:00,32.45,32.52,32.39,32.48,69900.0,28.8125,28.8746,28.7592,28.8391,69900.0
2009-11-06 10:35:00,32.46,32.46,32.23,32.31,87900.0,28.8214,28.8214,28.6172,28.6882,87900.0
2009-11-06 10:40:00,32.32,32.36,32.14,32.19,43900.0,28.6971,28.7326,28.5372,28.5816,43900.0
2009-11-06 10:45:00,32.15,32.31,32.13,32.15,34600.0,28.5461,28.6882,28.5284,28.5461,34600.0
2009-11-06 10:50:00,32.17,32.17,32.03,32.11,70400.0,28.5639,28.5639,28.4396,28.5106,70400.0
2009-11-06 10:55:00,32.09,32.2,32.08,32.16,15600.0,28.4928,28.5905,28.484,28.555,15600.0
2009-11-06 11:00:00,32.16,32.24,32.11,32.24,24800.0,28.555,28.626,28.5106,28.626,24800.0
2009-11-06 11:05:00,32.24,32.39,32.15,32.35,36800.0,28.626,28.7592,28.5461,28.7237,36800.0
2009-11-06 11:10:00,32.35,32.41,32.33,32.39,59100.0,28.7237,28.777,28.7059,28.7592,59100.0
2009-11-06 11:15:00,32.39,32.47,32.34,32.35,38300.0,28.7592,28.8302,28.7148,28.7237,38300.0
2009-11-06 11:20:00,32.36,32.42,32.3,32.33,25200.0,28.7326,28.7859,28.6793,28.7059,25200.0
2009-11-06 11:25:00,32.33,32.4,32.3,32.4,14900.0,28.7059,28.7681,28.6793,28.7681,14900.0
2009-11-06 11:30:00,32.4,32.4,32.32,32.37,15700.0,28.7681,28.7681,28.6971,28.7415,15700.0
2009-11-06 11:35:00,32.36,32.39,32.35,32.37,13100.0,28.7326,28.7592,28.7237,28.7415,13100.0
2009-11-06 11:40:00,32.38,32.55,32.37,32.49,31500.0,28.7503,28.9013,28.7415,28.848,31500.0
2009-11-06 11:45:00,32.48,32.49,32.43,32.47,15200.0,28.8391,28.848,28.7947,28.8302,15200.0
2009-11-06 11:50:00,32.46,32.48,32.44,32.47,12200.0,28.8214,28.8391,28.8036,28.8302,12200.0
2009-11-06 11:55:00,32.46,32.5,32.45,32.5,21900.0,28.8214,28.8569,28.8125,28.8569,21900.0
2009-11-06 12:00:00,32.51,32.54,32.49,32.53,16700.0,28.8658,28.8924,28.848,28.8835,16700.0
2009-11-06 12:05:00,32.54,32.56,32.46,32.52,15800.0,28.8924,28.9102,28.8214,28.8746,15800.0
2009-11-06 12:10:00,32.51,32.6,32.46,32.48,61500.0,28.8658,28.9457,28.8214,28.8391,61500.0
2009-11-06 12:15:00,32.47,32.51,32.34,32.35,160900.0,28.8302,28.8658,28.7148,28.7237,160900.0
2009-11-06 12:20:00,32.36,32.39,32.35,32.35,10600.0,28.7326,28.7592,28.7237,28.7237,10600.0
2009-11-06 12:25:00,32.36,32.42,32.35,32.35,12200.0,28.7326,28.7859,28.7237,28.7237,12200.0
2009-11-06 12:30:00,32.34,32.34,32.2,32.23,48100.0,28.7148,28.7148,28.5905,28.6172,48100.0
2009-11-06 12:35:00,32.23,32.28,32.15,32.23,23200.0,28.6172,28.6615,28.5461,28.6172,23200.0
2009-11-06 12:40:00,32.22,32.29,32.22,32.29,16500.0,28.6083,28.6704,28.6083,28.6704,16500.0
2009-11-06 12:45:00,32.29,32.29,32.18,32.18,20100.0,28.6704,28.6704,28.5728,28.5728,20100.0
2009-11-06 12:50:00,32.19,32.28,32.17,32.2,20400.0,28.5816,28.6615,28.5639,28.5905,20400.0
2009-11-06 12:55:00,32.2,32.3,32.2,32.21,38400.0,28.5905,28.6793,28.5905,28.5994,38400.0
2009-11-06 13:00:00,32.22,32.27,32.12,32.13,64600.0,28.6083,28.6527,28.5195,28.5284,64600.0
2009-11-06 13:05:00,32.13,32.16,32.12,32.13,37300.0,28.5284,28.555,28.5195,28.5284,37300.0
2009-11-06 13:10:00,32.11,32.18,32.1,32.12,16500.0,28.5106,28.5728,28.5017,28.5195,16500.0
2009-11-06 13:15:00,32.14,32.17,32.11,32.13,13600.0,28.5372,28.5639,28.5106,28.5284,13600.0
2009-11-06 13:20:00,32.14,32.17,32.1,32.14,17600.0,28.5372,28.5639,28.5017,28.5372,17600.0
2009-11-06 13:25:00,32.14,32.15,32.1,32.13,13400.0,28.5372,28.5461,28.5017,28.5284,13400.0
2009-11-06 13:30:00,32.14,32.14,32.1,32.11,15500.0,28.5372,28.5372,28.5017,28.5106,15500.0
2009-11-06 13:35:00,32.1,32.13,32.1,32.1,26500.0,28.5017,28.5284,28.5017,28.5017,26500.0
2009-11-06 13:40:00,32.1,32.15,32.1,32.12,22000.0,28.5017,28.5461,28.5017,28.5195,22000.0
2009-11-06 13:45:00,32.13,32.13,32.05,32.07,21600.0,28.5284,28.5284,28.4573,28.4751,21600.0
2009-11-06 13:50:00,32.07,32.09,32.0,32.02,35600.0,28.4751,28.4928,28.4129,28.4307,35600.0
2009-11-06 13:55:00,32.02,32.08,31.96,32.06,28700.0,28.4307,28.484,28.3774,28.4662,28700.0
2009-11-06 14:00:00,32.06,32.07,32.0,32.06,18400.0,28.4662,28.4751,28.4129,28.4662,18400.0
2009-11-06 14:05:00,32.06,32.08,31.96,31.99,26000.0,28.4662,28.484,28.3774,28.4041,26000.0
2009-11-06 14:10:00,31.99,32.02,31.95,32.01,15700.0,28.4041,28.4307,28.3685,28.4218,15700.0
2009-11-06 14:15:00,32.0,32.07,31.98,31.98,17900.0,28.4129,28.4751,28.3952,28.3952,17900.0
2009-11-06 14:20:00,31.98,32.02,31.96,32.0,16900.0,28.3952,28.4307,28.3774,28.4129,16900.0
2009-11-06 14:25:00,32.01,32.01,31.99,32.0,16600.0,28.4218,28.4218,28.4041,28.4129,16600.0
2009-11-06 14:30:00,32.0,32.0,31.99,31.99,14300.0,28.4129,28.4129,28.4041,28.4041,14300.0
2009-11-06 14:35:00,31.98,31.99,31.97,31.97,5400.0,28.3952,28.4041,28.3863,28.3863,5400.0
2009-11-06 14:40:00,31.97,31.98,31.97,31.97,7000.0,28.3863,28.3952,28.3863,28.3863,7000.0
2009-11-06 14:45:00,31.97,31.98,31.93,31.93,18700.0,28.3863,28.3952,28.3508,28.3508,18700.0
2009-11-06 14:50:00,31.93,31.97,31.91,31.95,16600.0,28.3508,28.3863,28.333,28.3685,16600.0
2009-11-06 14:55:00,31.95,31.96,31.95,31.95,9100.0,28.3685,28.3774,28.3685,28.3685,9100.0
2009-11-06 15:00:00,31.95,31.98,31.91,31.96,24100.0,28.3685,28.3952,28.333,28.3774,24100.0
2009-11-06 15:05:00,31.96,31.97,31.95,31.95,12200.0,28.3774,28.3863,28.3685,28.3685,12200.0
2009-11-06 15:10:00,31.96,32.05,31.95,32.0,22300.0,28.3774,28.4573,28.3685,28.4129,22300.0
2009-11-06 15:15:00,32.01,32.03,32.0,32.03,15500.0,28.4218,28.4396,28.4129,28.4396,15500.0
2009-11-06 15:20:00,32.05,32.17,32.05,32.17,31600.0,28.4573,28.5639,28.4573,28.5639,31600.0
2009-11-06 15:25:00,32.17,32.21,32.15,32.18,20900.0,28.5639,28.5994,28.5461,28.5728,20900.0
2009-11-06 15:30:00,32.19,32.3,32.17,32.24,56100.0,28.5816,28.6793,28.5639,28.626,56100.0
2009-11-06 15:35:00,32.25,32.28,32.17,32.18,35700.0,28.6349,28.6615,28.5639,28.5728,35700.0
2009-11-06 15:40:00,32.18,32.21,32.1,32.19,35500.0,28.5728,28.5994,28.5017,28.5816,35500.0
2009-11-06 15:45:00,32.2,32.24,32.15,32.22,64400.0,28.5905,28.626,28.5461,28.6083,64400.0
2009-11-06 15:50:00,32.23,32.26,32.2,32.22,64200.0,28.6172,28.6438,28.5905,28.6083,64200.0
2009-11-06 15:55:00,32.23,32.24,32.16,32.22,93900.0,28.6172,28.626,28.555,28.6083,93900.0
2009-11-09 09:30:00,32.7,32.79,32.28,32.34,45000.0,29.0345,29.1144,28.6615,28.7148,45000.0
2009-11-09 09:35:00,32.32,32.48,32.24,32.44,25100.0,28.6971,28.8391,28.626,28.8036,25100.0
2009-11-09 09:40:00,32.48,32.54,32.41,32.44,34900.0,28.8391,28.8924,28.777,28.8036,34900.0
2009-11-09 09:45:00,32.49,32.52,32.41,32.51,13800.0,28.848,28.8746,28.777,28.8658,13800.0
2009-11-09 09:50:00,32.5,32.8,32.5,32.74,49900.0,28.8569,29.1233,28.8569,29.07,49900.0
2009-11-09 09:55:00,32.76,33.12,32.74,33.06,77300.0,29.0877,29.4074,29.07,29.3541,77300.0
2009-11-09 10:00:00,33.05,33.35,33.01,33.15,77200.0,29.3452,29.6116,29.3097,29.434,77200.0
2009-11-09 10:05:00,33.12,33.27,33.1,33.25,57300.0,29.4074,29.5406,29.3896,29.5228,57300.0
2009-11-09 10:10:00,33.25,33.56,33.25,33.53,46500.0,29.5228,29.7981,29.5228,29.7714,46500.0
2009-11-09 10:15:00,33.53,33.82,33.52,33.78,65900.0,29.7714,30.0289,29.7625,29.9934,65900.0
2009-11-09 10:20:00,33.78,33.95,33.7,33.84,90000.0,29.9934,30.1443,29.9224,30.0467,90000.0
2009-11-09 10:25:00,33.84,34.35,33.75,34.3,143900.0,30.0467,30.4995,29.9668,30.4551,143900.0
2009-11-09 10:30:00,34.25,34.5,34.05,34.14,107800.0,30.4107,30.6327,30.2331,30.313,107800.0
2009-11-09 10:35:00,34.13,34.14,33.8,33.87,55200.0,30.3042,30.313,30.0112,30.0733,55200.0
2009-11-09 10:40:00,33.87,33.95,33.76,33.89,32700.0,30.0733,30.1443,29.9756,30.0911,32700.0
2009-11-09 10:45:00,33.85,33.9,33.78,33.82,28200.0,30.0556,30.1,29.9934,30.0289,28200.0
2009-11-09 10:50:00,33.82,33.87,33.75,33.85,30900.0,30.0289,30.0733,29.9668,30.0556,30900.0
2009-11-09 10:55:00,33.85,33.97,33.77,33.92,84400.0,30.0556,30.1621,29.9845,30.1177,84400.0
2009-11-09 11:00:00,33.91,33.92,33.82,33.87,35100.0,30.1088,30.1177,30.0289,30.0733,35100.0
2009-11-09 11:05:00,33.88,33.92,33.75,33.75,43200.0,30.0822,30.1177,29.9668,29.9668,43200.0
2009-11-09 11:10:00,33.76,33.76,33.65,33.73,23800.0,29.9756,29.9756,29.878,29.949,23800.0
2009-11-09 11:15:00,33.74,33.84,33.68,33.77,42100.0,29.9579,30.0467,29.9046,29.9845,42100.0
2009-11-09 11:20:00,33.76,33.79,33.66,33.79,22000.0,29.9756,30.0023,29.8869,30.0023,22000.0
2009-11-09 11:25:00,33.76,33.8,33.6,33.64,26500.0,29.9756,30.0112,29.8336,29.8691,26500.0
2009-11-09 11:30:00,33.64,33.65,33.53,33.59,16100.0,29.8691,29.878,29.7714,29.8247,16100.0
2009-11-09 11:35:00,33.58,33.68,33.56,33.65,9900.0,29.8158,29.9046,29.7981,29.878,9900.0
2009-11-09 11:40:00,33.66,33.79,33.66,33.69,14700.0,29.8869,30.0023,29.8869,29.9135,14700.0
2009-11-09 11:45:00,33.68,33.9,33.66,33.88,22800.0,29.9046,30.1,29.8869,30.0822,22800.0
2009-11-09 11:50:00,33.87,33.89,33.78,33.78,11100.0,30.0733,30.0911,29.9934,29.9934,11100.0
2009-11-09 11:55:00,33.78,33.85,33.72,33.82,20200.0,29.9934,30.0556,29.9401,30.0289,20200.0
2009-11-09 12:00:00,33.81,33.82,33.72,33.72,21600.0,30.02,30.0289,29.9401,29.9401,21600.0
2009-11-09 12:05:00,33.72,33.73,33.65,33.68,12700.0,29.9401,29.949,29.878,29.9046,12700.0
2009-11-09 12:10:00,33.67,33.67,33.6,33.63,11100.0,29.8957,29.8957,29.8336,29.8602,11100.0
2009-11-09 12:15:00,33.63,33.66,33.63,33.65,17500.0,29.8602,29.8869,29.8602,29.878,17500.0
2009-11-09 12:20:00,33.69,33.73,33.68,33.68,6900.0,29.9135,29.949,29.9046,29.9046,6900.0
2009-11-09 12:25:00,33.67,33.67,33.63,33.63,10100.0,29.8957,29.8957,29.8602,29.8602,10100.0
2009-11-09 12:30:00,33.64,33.69,33.64,33.66,5200.0,29.8691,29.9135,29.8691,29.8869,5200.0
2009-11-09 12:35:00,33.65,33.78,33.62,33.76,9200.0,29.878,29.9934,29.8513,29.9756,9200.0
2009-11-09 12:40:00,33.73,33.75,33.71,33.71,4900.0,29.949,29.9668,29.9312,29.9312,4900.0
2009-11-09 12:45:00,33.7,33.74,33.68,33.72,3900.0,29.9224,29.9579,29.9046,29.9401,3900.0
2009-11-09 12:50:00,33.74,33.75,33.68,33.7,5900.0,29.9579,29.9668,29.9046,29.9224,5900.0
2009-11-09 12:55:00,33.69,33.69,33.56,33.64,26800.0,29.9135,29.9135,29.7981,29.8691,26800.0
2009-11-09 13:00:00,33.64,33.65,33.47,33.47,43900.0,29.8691,29.878,29.7182,29.7182,43900.0
2009-11-09 13:05:00,33.48,33.51,33.39,33.42,32100.0,29.727,29.7537,29.6471,29.6738,32100.0
2009-11-09 13:10:00,33.44,33.44,33.4,33.41,6100.0,29.6915,29.6915,29.656,29.6649,6100.0
2009-11-09 13:15:00,33.4,33.41,33.37,33.38,11700.0,29.656,29.6649,29.6294,29.6382,11700.0
2009-11-09 13:20:00,33.37,33.38,33.31,33.35,18600.0,29.6294,29.6382,29.5761,29.6116,18600.0
2009-11-09 13:25:00,33.36,33.4,33.3,33.31,19200.0,29.6205,29.656,29.5672,29.5761,19200.0
2009-11-09 13:30:00,33.31,33.32,33.29,33.3,13900.0,29.5761,29.585,29.5583,29.5672,13900.0
2009-11-09 13:35:00,33.3,33.32,33.25,33.31,24200.0,29.5672,29.585,29.5228,29.5761,24200.0
2009-11-09 13:40:00,33.29,33.32,33.27,33.3,15400.0,29.5583,29.585,29.5406,29.5672,15400.0
2009-11-09 13:45:00,33.3,33.33,33.19,33.25,32600.0,29.5672,29.5938,29.4695,29.5228,32600.0
2009-11-09 13:50:00,33.26,33.3,33.26,33.27,15500.0,29.5317,29.5672,29.5317,29.5406,15500.0
2009-11-09 13:55:00,33.27,33.32,33.27,33.3,29400.0,29.5406,29.585,29.5406,29.5672,29400.0
2009-11-09 14:00:00,33.32,33.48,33.31,33.45,19400.0,29.585,29.727,29.5761,29.7004,19400.0
2009-11-09 14:05:00,33.42,33.43,33.38,33.4,14800.0,29.6738,29.6826,29.6382,29.656,14800.0
2009-11-09 14:10:00,33.4,33.4,33.36,33.38,4600.0,29.656,29.656,29.6205,29.6382,4600.0
2009-11-09 14:15:00,33.39,33.45,33.37,33.43,10700.0,29.6471,29.7004,29.6294,29.6826,10700.0
2009-11-09 14:20:00,33.44,33.44,33.34,33.34,8700.0,29.6915,29.6915,29.6027,29.6027,8700.0
2009-11-09 14:25:00,33.35,33.41,33.34,33.4,7300.0,29.6116,29.6649,29.6027,29.656,7300.0
2009-11-09 14:30:00,33.41,33.46,33.37,33.46,12500.0,29.6649,29.7093,29.6294,29.7093,12500.0
2009-11-09 14:35:00,33.46,33.48,33.41,33.42,8800.0,29.7093,29.727,29.6649,29.6738,8800.0
2009-11-09 14:40:00,33.43,33.53,33.42,33.53,48800.0,29.6826,29.7714,29.6738,29.7714,48800.0
2009-11-09 14:45:00,33.52,33.69,33.52,33.66,31100.0,29.7625,29.9135,29.7625,29.8869,31100.0
2009-11-09 14:50:00,33.65,33.68,33.59,33.64,20800.0,29.878,29.9046,29.8247,29.8691,20800.0
2009-11-09 14:55:00,33.64,33.72,33.63,33.72,14700.0,29.8691,29.9401,29.8602,29.9401,14700.0
2009-11-09 15:00:00,33.72,33.76,33.66,33.69,21500.0,29.9401,29.9756,29.8869,29.9135,21500.0
2009-11-09 15:05:00,33.69,33.69,33.59,33.59,5700.0,29.9135,29.9135,29.8247,29.8247,5700.0
2009-11-09 15:10:00,33.59,33.62,33.57,33.6,14300.0,29.8247,29.8513,29.8069,29.8336,14300.0
2009-11-09 15:15:00,33.59,33.62,33.54,33.62,20500.0,29.8247,29.8513,29.7803,29.8513,20500.0
2009-11-09 15:20:00,33.61,33.62,33.56,33.57,63100.0,29.8425,29.8513,29.7981,29.8069,63100.0
2009-11-09 15:25:00,33.57,33.57,33.48,33.54,17500.0,29.8069,29.8069,29.727,29.7803,17500.0
2009-11-09 15:30:00,33.53,33.53,33.45,33.45,21800.0,29.7714,29.7714,29.7004,29.7004,21800.0
2009-11-09 15:35:00,33.45,33.47,33.4,33.46,18800.0,29.7004,29.7182,29.656,29.7093,18800.0
2009-11-09 15:40:00,33.46,33.57,33.46,33.55,34000.0,29.7093,29.8069,29.7093,29.7892,34000.0
2009-11-09 15:45:00,33.55,33.61,33.54,33.59,78000.0,29.7892,29.8425,29.7803,29.8247,78000.0
2009-11-09 15:50:00,33.59,33.66,33.56,33.62,82200.0,29.8247,29.8869,29.7981,29.8513,82200.0
2009-11-09 15:55:00,33.61,33.61,33.57,33.6,86100.0,29.8425,29.8425,29.8069,29.8336,86100.0
2009-11-10 09:30:00,33.4,33.41,33.17,33.18,24900.0,29.656,29.6649,29.4518,29.4607,24900.0
2009-11-10 09:35:00,33.15,33.17,33.01,33.03,24600.0,29.434,29.4518,29.3097,29.3275,24600.0
2009-11-10 09:40:00,33.01,33.03,32.81,32.82,38000.0,29.3097,29.3275,29.1321,29.141,38000.0
2009-11-10 09:45:00,32.8,32.89,32.75,32.77,44100.0,29.1233,29.2032,29.0789,29.0966,44100.0
2009-11-10 09:50:00,32.76,32.86,32.62,32.64,54800.0,29.0877,29.1765,28.9634,28.9812,54800.0
2009-11-10 09:55:00,32.62,32.66,32.48,32.58,32200.0,28.9634,28.9989,28.8391,28.9279,32200.0
2009-11-10 10:00:00,32.53,32.57,32.39,32.44,43200.0,28.8835,28.919,28.7592,28.8036,43200.0
2009-11-10 10:05:00,32.43,32.48,32.32,32.4,31800.0,28.7947,28.8391,28.6971,28.7681,31800.0
2009-11-10 10:10:00,32.4,32.63,32.35,32.52,41400.0,28.7681,28.9723,28.7237,28.8746,41400.0
2009-11-10 10:15:00,32.51,32.57,32.44,32.5,11700.0,28.8658,28.919,28.8036,28.8569,11700.0
2009-11-10 10:20:00,32.5,32.5,32.24,32.24,33700.0,28.8569,28.8569,28.626,28.626,33700.0
2009-11-10 10:25:00,32.24,32.41,32.16,32.39,54600.0,28.626,28.777,28.555,28.7592,54600.0
2009-11-10 10:30:00,32.37,32.38,32.23,32.38,16000.0,28.7415,28.7503,28.6172,28.7503,16000.0
2009-11-10 10:35:00,32.38,32.38,32.2,32.21,18600.0,28.7503,28.7503,28.5905,28.5994,18600.0
2009-11-10 10:40:00,32.21,32.27,32.2,32.22,18500.0,28.5994,28.6527,28.5905,28.6083,18500.0
2009-11-10 10:45:00,32.21,32.22,32.04,32.09,18100.0,28.5994,28.6083,28.4484,28.4928,18100.0
2009-11-10 10:50:00,32.09,32.11,31.98,32.08,29200.0,28.4928,28.5106,28.3952,28.484,29200.0
2009-11-10 10:55:00,32.08,32.08,31.93,32.03,18900.0,28.484,28.484,28.3508,28.4396,18900.0
2009-11-10 11:00:00,32.03,32.16,32.03,32.15,14300.0,28.4396,28.555,28.4396,28.5461,14300.0
2009-11-10 11:05:00,32.15,32.15,32.02,32.1,20300.0,28.5461,28.5461,28.4307,28.5017,20300.0
2009-11-10 11:10:00,32.1,32.17,32.03,32.04,33100.0,28.5017,28.5639,28.4396,28.4484,33100.0
2009-11-10 11:15:00,32.06,32.1,32.04,32.07,18600.0,28.4662,28.5017,28.4484,28.4751,18600.0
2009-11-10 11:20:00,32.07,32.15,32.07,32.1,11500.0,28.4751,28.5461,28.4751,28.5017,11500.0
2009-11-10 11:25:00,32.09,32.11,32.04,32.11,14100.0,28.4928,28.5106,28.4484,28.5106,14100.0
2009-11-10 11:30:00,32.1,32.1,32.02,32.02,9900.0,28.5017,28.5017,28.4307,28.4307,9900.0
2009-11-10 11:35:00,32.0,32.2,32.0,32.09,32700.0,28.4129,28.5905,28.4129,28.4928,32700.0
2009-11-10 11:40:00,32.09,32.14,32.07,32.12,19500.0,28.4928,28.5372,28.4751,28.5195,19500.0
2009-11-10 11:45:00,32.12,32.27,32.12,32.24,14000.0,28.5195,28.6527,28.5195,28.626,14000.0
2009-11-10 11:50:00,32.26,32.44,32.26,32.29,36500.0,28.6438,28.8036,28.6438,28.6704,36500.0
2009-11-10 11:55:00,32.28,32.29,32.22,32.23,13200.0,28.6615,28.6704,28.6083,28.6172,13200.0
2009-11-10 12:00:00,32.22,32.22,32.09,32.15,18600.0,28.6083,28.6083,28.4928,28.5461,18600.0
2009-11-10 12:05:00,32.16,32.19,32.15,32.17,11300.0,28.555,28.5816,28.5461,28.5639,11300.0
2009-11-10 12:10:00,32.17,32.25,32.16,32.25,15400.0,28.5639,28.6349,28.555,28.6349,15400.0
2009-11-10 12:15:00,32.25,32.26,32.24,32.25,22700.0,28.6349,28.6438,28.626,28.6349,22700.0
2009-11-10 12:20:00,32.25,32.36,32.24,32.36,42200.0,28.6349,28.7326,28.626,28.7326,42200.0
2009-11-10 12:25:00,32.37,32.47,32.35,32.42,43000.0,28.7415,28.8302,28.7237,28.7859,43000.0
2009-11-10 12:30:00,32.42,32.57,32.39,32.55,25300.0,28.7859,28.919,28.7592,28.9013,25300.0
2009-11-10 12:35:00,32.56,32.66,32.54,32.6,23700.0,28.9102,28.9989,28.8924,28.9457,23700.0
2009-11-10 12:40:00,32.61,32.61,32.42,32.45,22700.0,28.9546,28.9546,28.7859,28.8125,22700.0
2009-11-10 12:45:00,32.45,32.53,32.42,32.43,11700.0,28.8125,28.8835,28.7859,28.7947,11700.0
2009-11-10 12:50:00,32.43,32.47,32.39,32.45,19300.0,28.7947,28.8302,28.7592,28.8125,19300.0
2009-11-10 12:55:00,32.42,32.61,32.42,32.59,10400.0,28.7859,28.9546,28.7859,28.9368,10400.0
2009-11-10 13:00:00,32.59,32.6,32.54,32.59,14200.0,28.9368,28.9457,28.8924,28.9368,14200.0
2009-11-10 13:05:00,32.6,32.63,32.56,32.63,9400.0,28.9457,28.9723,28.9102,28.9723,9400.0
2009-11-10 13:10:00,32.64,32.72,32.64,32.65,15600.0,28.9812,29.0522,28.9812,28.9901,15600.0
2009-11-10 13:15:00,32.64,32.73,32.62,32.72,18800.0,28.9812,29.0611,28.9634,29.0522,18800.0
2009-11-10 13:20:00,32.71,32.84,32.65,32.84,11900.0,29.0433,29.1588,28.9901,29.1588,11900.0
2009-11-10 13:25:00,32.83,32.84,32.74,32.77,19600.0,29.1499,29.1588,29.07,29.0966,19600.0
2009-11-10 13:30:00,32.75,32.77,32.7,32.73,10500.0,29.0789,29.0966,29.0345,29.0611,10500.0
2009-11-10 13:35:00,32.75,32.78,32.61,32.63,12200.0,29.0789,29.1055,28.9546,28.9723,12200.0
2009-11-10 13:40:00,32.62,32.63,32.56,32.56,10600.0,28.9634,28.9723,28.9102,28.9102,10600.0
2009-11-10 13:45:00,32.56,32.6,32.55,32.55,10800.0,28.9102,28.9457,28.9013,28.9013,10800.0
2009-11-10 13:50:00,32.55,32.55,32.46,32.5,17500.0,28.9013,28.9013,28.8214,28.8569,17500.0
2009-11-10 13:55:00,32.49,32.49,32.42,32.43,27500.0,28.848,28.848,28.7859,28.7947,27500.0
2009-11-10 14:00:00,32.43,32.51,32.42,32.5,26500.0,28.7947,28.8658,28.7859,28.8569,26500.0
2009-11-10 14:05:00,32.49,32.51,32.46,32.5,13500.0,28.848,28.8658,28.8214,28.8569,13500.0
2009-11-10 14:10:00,32.5,32.51,32.43,32.44,14700.0,28.8569,28.8658,28.7947,28.8036,14700.0
2009-11-10 14:15:00,32.44,32.47,32.43,32.47,14200.0,28.8036,28.8302,28.7947,28.8302,14200.0
2009-11-10 14:20:00,32.47,32.53,32.47,32.52,13800.0,28.8302,28.8835,28.8302,28.8746,13800.0
2009-11-10 14:25:00,32.53,32.6,32.52,32.6,14800.0,28.8835,28.9457,28.8746,28.9457,14800.0
2009-11-10 14:30:00,32.6,32.73,32.6,32.67,27000.0,28.9457,29.0611,28.9457,29.0078,27000.0
2009-11-10 14:35:00,32.67,32.71,32.64,32.67,23800.0,29.0078,29.0433,28.9812,29.0078,23800.0
2009-11-10 14:40:00,32.67,32.67,32.58,32.62,26500.0,29.0078,29.0078,28.9279,28.9634,26500.0
2009-11-10 14:45:00,32.62,32.64,32.61,32.61,22200.0,28.9634,28.9812,28.9546,28.9546,22200.0
2009-11-10 14:50:00,32.61,32.62,32.57,32.58,26700.0,28.9546,28.9634,28.919,28.9279,26700.0
2009-11-10 14:55:00,32.57,32.65,32.56,32.62,40500.0,28.919,28.9901,28.9102,28.9634,40500.0
2009-11-10 15:00:00,32.61,32.62,32.55,32.58,22900.0,28.9546,28.9634,28.9013,28.9279,22900.0
2009-11-10 15:05:00,32.59,32.59,32.56,32.56,24100.0,28.9368,28.9368,28.9102,28.9102,24100.0
2009-11-10 15:10:00,32.57,32.57,32.54,32.55,21200.0,28.919,28.919,28.8924,28.9013,21200.0
2009-11-10 15:15:00,32.55,32.56,32.45,32.46,54900.0,28.9013,28.9102,28.8125,28.8214,54900.0
2009-11-10 15:20:00,32.45,32.46,32.42,32.46,41700.0,28.8125,28.8214,28.7859,28.8214,41700.0
2009-11-10 15:25:00,32.46,32.49,32.46,32.48,35100.0,28.8214,28.848,28.8214,28.8391,35100.0
2009-11-10 15:30:00,32.49,32.49,32.47,32.47,20600.0,28.848,28.848,28.8302,28.8302,20600.0
2009-11-10 15:35:00,32.47,32.48,32.44,32.48,36700.0,28.8302,28.8391,28.8036,28.8391,36700.0
2009-11-10 15:40:00,32.48,32.51,32.36,32.36,51400.0,28.8391,28.8658,28.7326,28.7326,51400.0
2009-11-10 15:45:00,32.36,32.43,32.36,32.37,53800.0,28.7326,28.7947,28.7326,28.7415,53800.0
2009-11-10 15:50:00,32.37,32.6,32.36,32.41,101400.0,28.7415,28.9457,28.7326,28.777,101400.0
2009-11-10 15:55:00,32.42,32.44,32.36,32.41,57600.0,28.7859,28.8036,28.7326,28.777,57600.0
2009-11-11 09:30:00,32.76,32.94,32.7,32.86,7500.0,29.0877,29.2476,29.0345,29.1765,7500.0
2009-11-11 09:35:00,32.86,32.88,32.71,32.81,14400.0,29.1765,29.1943,29.0433,29.1321,14400.0
2009-11-11 09:40:00,32.81,32.85,32.78,32.84,16100.0,29.1321,29.1677,29.1055,29.1588,16100.0
2009-11-11 09:45:00,32.82,32.82,32.72,32.72,5600.0,29.141,29.141,29.0522,29.0522,5600.0
2009-11-11 09:50:00,32.73,32.77,32.67,32.76,8400.0,29.0611,29.0966,29.0078,29.0877,8400.0
2009-11-11 09:55:00,32.76,32.81,32.75,32.75,7400.0,29.0877,29.1321,29.0789,29.0789,7400.0
2009-11-11 10:00:00,32.79,32.85,32.68,32.7,30100.0,29.1144,29.1677,29.0167,29.0345,30100.0
2009-11-11 10:05:00,32.71,32.73,32.61,32.62,4800.0,29.0433,29.0611,28.9546,28.9634,4800.0
2009-11-11 10:10:00,32.62,32.73,32.59,32.73,7400.0,28.9634,29.0611,28.9368,29.0611,7400.0
2009-11-11 10:15:00,32.72,32.81,32.69,32.78,63000.0,29.0522,29.1321,29.0256,29.1055,63000.0
2009-11-11 10:20:00,32.8,32.89,32.78,32.81,5900.0,29.1233,29.2032,29.1055,29.1321,5900.0
2009-11-11 10:25:00,32.77,32.79,32.7,32.73,5100.0,29.0966,29.1144,29.0345,29.0611,5100.0
2009-11-11 10:30:00,32.72,32.72,32.55,32.57,18200.0,29.0522,29.0522,28.9013,28.919,18200.0
2009-11-11 10:35:00,32.57,32.67,32.57,32.61,25300.0,28.919,29.0078,28.919,28.9546,25300.0
2009-11-11 10:40:00,32.6,32.6,32.45,32.47,21500.0,28.9457,28.9457,28.8125,28.8302,21500.0
2009-11-11 10:45:00,32.49,32.5,32.4,32.49,14800.0,28.848,28.8569,28.7681,28.848,14800.0
2009-11-11 10:50:00,32.5,32.52,32.29,32.43,39600.0,28.8569,28.8746,28.6704,28.7947,39600.0
2009-11-11 10:55:00,32.45,32.47,32.36,32.36,5500.0,28.8125,28.8302,28.7326,28.7326,5500.0
2009-11-11 11:00:00,32.42,32.5,32.41,32.5,4200.0,28.7859,28.8569,28.777,28.8569,4200.0
2009-11-11 11:05:00,32.5,32.5,32.42,32.42,4000.0,28.8569,28.8569,28.7859,28.7859,4000.0
2009-11-11 11:10:00,32.4,32.42,32.35,32.39,11700.0,28.7681,28.7859,28.7237,28.7592,11700.0
2009-11-11 11:15:00,32.39,32.47,32.34,32.46,20900.0,28.7592,28.8302,28.7148,28.8214,20900.0
2009-11-11 11:20:00,32.46,32.48,32.43,32.43,3100.0,28.8214,28.8391,28.7947,28.7947,3100.0
2009-11-11 11:25:00,32.44,32.5,32.41,32.48,3000.0,28.8036,28.8569,28.777,28.8391,3000.0
2009-11-11 11:30:00,32.5,32.5,32.4,32.42,4900.0,28.8569,28.8569,28.7681,28.7859,4900.0
2009-11-11 11:35:00,32.47,32.53,32.43,32.52,9500.0,28.8302,28.8835,28.7947,28.8746,9500.0
2009-11-11 11:40:00,32.5,32.54,32.49,32.49,5100.0,28.8569,28.8924,28.848,28.848,5100.0
2009-11-11 11:45:00,32.48,32.49,32.46,32.49,1600.0,28.8391,28.848,28.8214,28.848,1600.0
2009-11-11 11:50:00,32.47,32.52,32.4,32.42,10600.0,28.8302,28.8746,28.7681,28.7859,10600.0
2009-11-11 11:55:00,32.43,32.47,32.36,32.44,6100.0,28.7947,28.8302,28.7326,28.8036,6100.0
2009-11-11 12:00:00,32.46,32.46,32.32,32.32,6900.0,28.8214,28.8214,28.6971,28.6971,6900.0
2009-11-11 12:05:00,32.32,32.32,32.17,32.19,21000.0,28.6971,28.6971,28.5639,28.5816,21000.0
2009-11-11 12:10:00,32.23,32.26,32.15,32.21,8200.0,28.6172,28.6438,28.5461,28.5994,8200.0
2009-11-11 12:15:00,32.24,32.25,32.11,32.12,13400.0,28.626,28.6349,28.5106,28.5195,13400.0
2009-11-11 12:20:00,32.14,32.26,32.12,32.19,12700.0,28.5372,28.6438,28.5195,28.5816,12700.0
2009-11-11 12:25:00,32.2,32.2,32.13,32.18,10100.0,28.5905,28.5905,28.5284,28.5728,10100.0
2009-11-11 12:30:00,32.18,32.23,32.12,32.12,16600.0,28.5728,28.6172,28.5195,28.5195,16600.0
2009-11-11 12:35:00,32.14,32.2,32.14,32.17,12800.0,28.5372,28.5905,28.5372,28.5639,12800.0
2009-11-11 12:40:00,32.18,32.18,32.12,32.14,5200.0,28.5728,28.5728,28.5195,28.5372,5200.0
2009-11-11 12:45:00,32.13,32.2,32.13,32.19,6200.0,28.5284,28.5905,28.5284,28.5816,6200.0
2009-11-11 12:50:00,32.19,32.22,32.14,32.22,3500.0,28.5816,28.6083,28.5372,28.6083,3500.0
2009-11-11 12:55:00,32.23,32.24,32.16,32.17,11100.0,28.6172,28.626,28.555,28.5639,11100.0
2009-11-11 13:00:00,32.18,32.25,32.17,32.25,10400.0,28.5728,28.6349,28.5639,28.6349,10400.0
2009-11-11 13:05:00,32.25,32.26,32.15,32.25,8400.0,28.6349,28.6438,28.5461,28.6349,8400.0
2009-11-11 13:10:00,32.25,32.27,32.19,32.24,5800.0,28.6349,28.6527,28.5816,28.626,5800.0
2009-11-11 13:15:00,32.24,32.25,32.24,32.25,3500.0,28.626,28.6349,28.626,28.6349,3500.0
2009-11-11 13:20:00,32.25,32.31,32.25,32.31,5300.0,28.6349,28.6882,28.6349,28.6882,5300.0
2009-11-11 13:25:00,32.32,32.33,32.24,32.25,5500.0,28.6971,28.7059,28.626,28.6349,5500.0
2009-11-11 13:30:00,32.27,32.38,32.27,32.35,5900.0,28.6527,28.7503,28.6527,28.7237,5900.0
2009-11-11 13:35:00,32.36,32.38,32.24,32.26,4500.0,28.7326,28.7503,28.626,28.6438,4500.0
2009-11-11 13:40:00,32.27,32.27,32.21,32.22,5600.0,28.6527,28.6527,28.5994,28.6083,5600.0
2009-11-11 13:45:00,32.22,32.3,32.21,32.27,6700.0,28.6083,28.6793,28.5994,28.6527,6700.0
2009-11-11 13:50:00,32.28,32.33,32.24,32.33,6300.0,28.6615,28.7059,28.626,28.7059,6300.0
2009-11-11 13:55:00,32.33,32.42,32.32,32.42,9700.0,28.7059,28.7859,28.6971,28.7859,9700.0
2009-11-11 14:00:00,32.42,32.47,32.4,32.47,5900.0,28.7859,28.8302,28.7681,28.8302,5900.0
2009-11-11 14:05:00,32.48,32.57,32.47,32.5,33900.0,28.8391,28.919,28.8302,28.8569,33900.0
2009-11-11 14:10:00,32.49,32.56,32.48,32.56,4300.0,28.848,28.9102,28.8391,28.9102,4300.0
2009-11-11 14:15:00,32.56,32.6,32.49,32.54,8600.0,28.9102,28.9457,28.848,28.8924,8600.0
2009-11-11 14:20:00,32.54,32.59,32.52,32.52,4700.0,28.8924,28.9368,28.8746,28.8746,4700.0
2009-11-11 14:25:00,32.53,32.57,32.52,32.55,4000.0,28.8835,28.919,28.8746,28.9013,4000.0
2009-11-11 14:30:00,32.55,32.61,32.54,32.56,5300.0,28.9013,28.9546,28.8924,28.9102,5300.0
2009-11-11 14:35:00,32.59,32.64,32.59,32.63,4800.0,28.9368,28.9812,28.9368,28.9723,4800.0
2009-11-11 14:40:00,32.63,32.63,32.59,32.63,3900.0,28.9723,28.9723,28.9368,28.9723,3900.0
2009-11-11 14:45:00,32.62,32.67,32.62,32.67,4400.0,28.9634,29.0078,28.9634,29.0078,4400.0
2009-11-11 14:50:00,32.67,32.73,32.6,32.61,15700.0,29.0078,29.0611,28.9457,28.9546,15700.0
2009-11-11 14:55:00,32.62,32.62,32.55,32.55,8400.0,28.9634,28.9634,28.9013,28.9013,8400.0
2009-11-11 15:00:00,32.57,32.61,32.54,32.57,11100.0,28.919,28.9546,28.8924,28.919,11100.0
2009-11-11 15:05:00,32.57,32.58,32.56,32.57,5500.0,28.919,28.9279,28.9102,28.919,5500.0
2009-11-11 15:10:00,32.56,32.57,32.47,32.5,8300.0,28.9102,28.919,28.8302,28.8569,8300.0
2009-11-11 15:15:00,32.5,32.51,32.48,32.51,5800.0,28.8569,28.8658,28.8391,28.8658,5800.0
2009-11-11 15:20:00,32.51,32.58,32.51,32.56,4800.0,28.8658,28.9279,28.8658,28.9102,4800.0
2009-11-11 15:25:00,32.56,32.62,32.54,32.6,6900.0,28.9102,28.9634,28.8924,28.9457,6900.0
2009-11-11 15:30:00,32.6,32.65,32.58,32.6,10400.0,28.9457,28.9901,28.9279,28.9457,10400.0
2009-11-11 15:35:00,32.61,32.67,32.58,32.62,9900.0,28.9546,29.0078,28.9279,28.9634,9900.0
2009-11-11 15:40:00,32.64,32.64,32.54,32.54,13000.0,28.9812,28.9812,28.8924,28.8924,13000.0
2009-11-11 15:45:00,32.54,32.59,32.48,32.57,16700.0,28.8924,28.9368,28.8391,28.919,16700.0
2009-11-11 15:50:00,32.59,32.62,32.52,32.53,19400.0,28.9368,28.9634,28.8746,28.8835,19400.0
2009-11-11 15:55:00,32.54,32.65,32.54,32.65,14700.0,28.8924,28.9901,28.8924,28.9901,14700.0
2009-11-12 09:30:00,32.55,32.71,32.46,32.46,4900.0,28.9013,29.0433,28.8214,28.8214,4900.0
2009-11-12 09:35:00,32.48,32.59,32.36,32.36,10300.0,28.8391,28.9368,28.7326,28.7326,10300.0
2009-11-12 09:40:00,32.36,32.44,32.34,32.37,4000.0,28.7326,28.8036,28.7148,28.7415,4000.0
2009-11-12 09:45:00,32.39,32.57,32.35,32.57,700.0,28.7592,28.919,28.7237,28.919,700.0
2009-11-12 09:50:00,32.54,32.71,32.54,32.7,1500.0,28.8924,29.0433,28.8924,29.0345,1500.0
2009-11-12 09:55:00,32.69,32.77,32.67,32.72,4500.0,29.0256,29.0966,29.0078,29.0522,4500.0
2009-11-12 10:00:00,32.72,32.75,32.6,32.61,8400.0,29.0522,29.0789,28.9457,28.9546,8400.0
2009-11-12 10:05:00,32.61,32.68,32.57,32.64,7300.0,28.9546,29.0167,28.919,28.9812,7300.0
2009-11-12 10:10:00,32.62,32.63,32.57,32.59,2200.0,28.9634,28.9723,28.919,28.9368,2200.0
2009-11-12 10:15:00,32.59,32.64,32.57,32.58,2100.0,28.9368,28.9812,28.919,28.9279,2100.0
2009-11-12 10:20:00,32.6,32.69,32.6,32.66,7400.0,28.9457,29.0256,28.9457,28.9989,7400.0
2009-11-12 10:25:00,32.68,32.68,32.59,32.64,11900.0,29.0167,29.0167,28.9368,28.9812,11900.0
2009-11-12 10:30:00,32.59,32.6,32.37,32.38,30000.0,28.9368,28.9457,28.7415,28.7503,30000.0
2009-11-12 10:35:00,32.38,32.54,32.34,32.54,12500.0,28.7503,28.8924,28.7148,28.8924,12500.0
2009-11-12 10:40:00,32.54,32.66,32.48,32.64,10100.0,28.8924,28.9989,28.8391,28.9812,10100.0
2009-11-12 10:45:00,32.69,32.76,32.68,32.68,4300.0,29.0256,29.0877,29.0167,29.0167,4300.0
2009-11-12 10:50:00,32.71,32.71,32.63,32.66,3400.0,29.0433,29.0433,28.9723,28.9989,3400.0
2009-11-12 10:55:00,32.65,32.67,32.54,32.54,2200.0,28.9901,29.0078,28.8924,28.8924,2200.0
2009-11-12 11:00:00,32.54,32.54,32.49,32.5,1700.0,28.8924,28.8924,28.848,28.8569,1700.0
2009-11-12 11:05:00,32.49,32.51,32.42,32.42,1800.0,28.848,28.8658,28.7859,28.7859,1800.0
2009-11-12 11:10:00,32.38,32.38,32.22,32.29,5700.0,28.7503,28.7503,28.6083,28.6704,5700.0
2009-11-12 11:15:00,32.27,32.42,32.27,32.4,4100.0,28.6527,28.7859,28.6527,28.7681,4100.0
2009-11-12 11:20:00,32.4,32.44,32.37,32.41,3900.0,28.7681,28.8036,28.7415,28.777,3900.0
2009-11-12 11:25:00,32.44,32.44,32.39,32.44,4400.0,28.8036,28.8036,28.7592,28.8036,4400.0
2009-11-12 11:30:00,32.42,32.42,32.37,32.4,3400.0,28.7859,28.7859,28.7415,28.7681,3400.0
2009-11-12 11:35:00,32.38,32.4,32.26,32.34,5100.0,28.7503,28.7681,28.6438,28.7148,5100.0
2009-11-12 11:40:00,32.36,32.42,32.36,32.42,2200.0,28.7326,28.7859,28.7326,28.7859,2200.0
2009-11-12 11:45:00,32.43,32.47,32.38,32.38,3900.0,28.7947,28.8302,28.7503,28.7503,3900.0
2009-11-12 11:50:00,32.39,32.41,32.33,32.36,5800.0,28.7592,28.777,28.7059,28.7326,5800.0
2009-11-12 11:55:00,32.36,32.39,32.35,32.39,2100.0,28.7326,28.7592,28.7237,28.7592,2100.0
2009-11-12 12:00:00,32.38,32.41,32.38,32.4,2000.0,28.7503,28.777,28.7503,28.7681,2000.0
2009-11-12 12:05:00,32.38,32.41,32.38,32.39,1300.0,28.7503,28.777,28.7503,28.7592,1300.0
2009-11-12 12:10:00,32.39,32.39,32.34,32.35,2600.0,28.7592,28.7592,28.7148,28.7237,2600.0
2009-11-12 12:15:00,32.35,32.39,32.33,32.39,2600.0,28.7237,28.7592,28.7059,28.7592,2600.0
2009-11-12 12:20:00,32.36,32.38,32.35,32.35,1300.0,28.7326,28.7503,28.7237,28.7237,1300.0
2009-11-12 12:25:00,32.37,32.42,32.35,32.42,1900.0,28.7415,28.7859,28.7237,28.7859,1900.0
2009-11-12 12:30:00,32.4,32.41,32.31,32.34,1900.0,28.7681,28.777,28.6882,28.7148,1900.0
2009-11-12 12:35:00,32.35,32.39,32.35,32.39,800.0,28.7237,28.7592,28.7237,28.7592,800.0
2009-11-12 12:40:00,32.36,32.41,32.36,32.41,1100.0,28.7326,28.777,28.7326,28.777,1100.0
2009-11-12 12:45:00,32.35,32.36,32.33,32.36,1000.0,28.7237,28.7326,28.7059,28.7326,1000.0
2009-11-12 12:50:00,32.33,32.4,32.33,32.4,900.0,28.7059,28.7681,28.7059,28.7681,900.0
2009-11-12 12:55:00,32.38,32.42,32.38,32.4,1400.0,28.7503,28.7859,28.7503,28.7681,1400.0
2009-11-12 13:00:00,32.39,32.39,32.28,32.28,3900.0,28.7592,28.7592,28.6615,28.6615,3900.0
2009-11-12 13:05:00,32.3,32.3,32.2,32.22,2800.0,28.6793,28.6793,28.5905,28.6083,2800.0
2009-11-12 13:10:00,32.24,32.24,32.2,32.23,2100.0,28.626,28.626,28.5905,28.6172,2100.0
2009-11-12 13:15:00,32.24,32.38,32.24,32.38,3100.0,28.626,28.7503,28.626,28.7503,3100.0
2009-11-12 13:20:00,32.35,32.35,32.29,32.29,3800.0,28.7237,28.7237,28.6704,28.6704,3800.0
2009-11-12 13:25:00,32.28,32.29,32.25,32.26,3700.0,28.6615,28.6704,28.6349,28.6438,3700.0
2009-11-12 13:30:00,32.25,32.27,32.25,32.27,1800.0,28.6349,28.6527,28.6349,28.6527,1800.0
2009-11-12 13:35:00,32.26,32.27,32.25,32.26,1100.0,28.6438,28.6527,28.6349,28.6438,1100.0
2009-11-12 13:40:00,32.26,32.3,32.25,32.3,3600.0,28.6438,28.6793,28.6349,28.6793,3600.0
2009-11-12 13:45:00,32.32,32.35,32.31,32.33,3800.0,28.6971,28.7237,28.6882,28.7059,3800.0
2009-11-12 13:50:00,32.3,32.31,32.28,32.28,1500.0,28.6793,28.6882,28.6615,28.6615,1500.0
2009-11-12 13:55:00,32.28,32.28,32.25,32.26,3500.0,28.6615,28.6615,28.6349,28.6438,3500.0
2009-11-12 14:00:00,32.26,32.26,32.21,32.23,4500.0,28.6438,28.6438,28.5994,28.6172,4500.0
2009-11-12 14:05:00,32.19,32.23,32.19,32.19,1900.0,28.5816,28.6172,28.5816,28.5816,1900.0
2009-11-12 14:10:00,32.22,32.25,32.2,32.25,3700.0,28.6083,28.6349,28.5905,28.6349,3700.0
2009-11-12 14:15:00,32.25,32.25,32.16,32.18,7800.0,28.6349,28.6349,28.555,28.5728,7800.0
2009-11-12 14:20:00,32.17,32.18,32.08,32.13,11300.0,28.5639,28.5728,28.484,28.5284,11300.0
2009-11-12 14:25:00,32.13,32.15,32.11,32.13,1200.0,28.5284,28.5461,28.5106,28.5284,1200.0
2009-11-12 14:30:00,32.13,32.14,32.12,32.14,2000.0,28.5284,28.5372,28.5195,28.5372,2000.0
2009-11-12 14:35:00,32.15,32.17,32.13,32.17,2300.0,28.5461,28.5639,28.5284,28.5639,2300.0
2009-11-12 14:40:00,32.15,32.16,32.12,32.15,2900.0,28.5461,28.555,28.5195,28.5461,2900.0
2009-11-12 14:45:00,32.16,32.18,32.1,32.1,6000.0,28.555,28.5728,28.5017,28.5017,6000.0
2009-11-12 14:50:00,32.1,32.17,32.1,32.17,6400.0,28.5017,28.5639,28.5017,28.5639,6400.0
2009-11-12 14:55:00,32.19,32.21,32.17,32.2,5800.0,28.5816,28.5994,28.5639,28.5905,5800.0
2009-11-12 15:00:00,32.2,32.24,32.12,32.13,7300.0,28.5905,28.626,28.5195,28.5284,7300.0
2009-11-12 15:05:00,32.13,32.18,32.13,32.17,4500.0,28.5284,28.5728,28.5284,28.5639,4500.0
2009-11-12 15:10:00,32.17,32.21,32.13,32.19,5400.0,28.5639,28.5994,28.5284,28.5816,5400.0
2009-11-12 15:15:00,32.2,32.2,32.09,32.12,9700.0,28.5905,28.5905,28.4928,28.5195,9700.0
2009-11-12 15:20:00,32.11,32.12,32.06,32.08,7200.0,28.5106,28.5195,28.4662,28.484,7200.0
2009-11-12 15:25:00,32.09,32.11,32.05,32.07,4600.0,28.4928,28.5106,28.4573,28.4751,4600.0
2009-11-12 15:30:00,32.07,32.14,32.05,32.13,9500.0,28.4751,28.5372,28.4573,28.5284,9500.0
2009-11-12 15:35:00,32.12,32.14,32.0,32.02,12200.0,28.5195,28.5372,28.4129,28.4307,12200.0
2009-11-12 15:40:00,32.03,32.13,32.03,32.1,13500.0,28.4396,28.5284,28.4396,28.5017,13500.0
2009-11-12 15:45:00,32.1,32.15,32.0,32.0,28700.0,28.5017,28.5461,28.4129,28.4129,28700.0
2009-11-12 15:50:00,32.0,32.1,32.0,32.07,32400.0,28.4129,28.5017,28.4129,28.4751,32400.0
2009-11-12 15:55:00,32.09,32.09,31.95,32.0,129300.0,28.4928,28.4928,28.3685,28.4129,129300.0
2009-11-13 09:30:00,32.19,32.19,32.05,32.09,2800.0,28.5816,28.5816,28.4573,28.4928,2800.0
2009-11-13 09:35:00,32.12,32.12,31.93,31.93,6100.0,28.5195,28.5195,28.3508,28.3508,6100.0
2009-11-13 09:40:00,31.91,32.13,31.91,32.13,2800.0,28.333,28.5284,28.333,28.5284,2800.0
2009-11-13 09:45:00,32.13,32.13,32.04,32.07,2400.0,28.5284,28.5284,28.4484,28.4751,2400.0
2009-11-13 09:50:00,32.07,32.09,31.97,31.97,6500.0,28.4751,28.4928,28.3863,28.3863,6500.0
2009-11-13 09:55:00,31.98,32.09,31.88,32.09,10200.0,28.3952,28.4928,28.3064,28.4928,10200.0
2009-11-13 10:00:00,32.03,32.1,31.96,32.1,4800.0,28.4396,28.5017,28.3774,28.5017,4800.0
2009-11-13 10:05:00,32.04,32.25,32.03,32.05,7300.0,28.4484,28.6349,28.4396,28.4573,7300.0
2009-11-13 10:10:00,32.04,32.1,32.02,32.09,5800.0,28.4484,28.5017,28.4307,28.4928,5800.0
2009-11-13 10:15:00,32.06,32.12,32.06,32.09,3500.0,28.4662,28.5195,28.4662,28.4928,3500.0
2009-11-13 10:20:00,32.1,32.19,32.08,32.17,3500.0,28.5017,28.5816,28.484,28.5639,3500.0
2009-11-13 10:25:00,32.16,32.17,32.09,32.1,2800.0,28.555,28.5639,28.4928,28.5017,2800.0
2009-11-13 10:30:00,32.09,32.1,32.04,32.1,4300.0,28.4928,28.5017,28.4484,28.5017,4300.0
2009-11-13 10:35:00,32.1,32.22,32.1,32.2,3900.0,28.5017,28.6083,28.5017,28.5905,3900.0
2009-11-13 10:40:00,32.2,32.26,32.17,32.23,3200.0,28.5905,28.6438,28.5639,28.6172,3200.0
2009-11-13 10:45:00,32.25,32.3,32.22,32.22,3900.0,28.6349,28.6793,28.6083,28.6083,3900.0
2009-11-13 10:50:00,32.2,32.2,32.09,32.09,3000.0,28.5905,28.5905,28.4928,28.4928,3000.0
2009-11-13 10:55:00,32.1,32.13,32.07,32.08,11000.0,28.5017,28.5284,28.4751,28.484,11000.0
2009-11-13 11:00:00,32.08,32.12,32.08,32.11,26200.0,28.484,28.5195,28.484,28.5106,26200.0
2009-11-13 11:05:00,32.1,32.11,32.07,32.1,4000.0,28.5017,28.5106,28.4751,28.5017,4000.0
2009-11-13 11:10:00,32.1,32.11,32.08,32.1,8500.0,28.5017,28.5106,28.484,28.5017,8500.0
2009-11-13 11:15:00,32.09,32.19,32.08,32.18,6000.0,28.4928,28.5816,28.484,28.5728,6000.0
2009-11-13 11:20:00,32.19,32.19,32.17,32.18,700.0,28.5816,28.5816,28.5639,28.5728,700.0
2009-11-13 11:25:00,32.19,32.22,32.19,32.2,2800.0,28.5816,28.6083,28.5816,28.5905,2800.0
2009-11-13 11:30:00,32.2,32.2,32.16,32.16,2500.0,28.5905,28.5905,28.555,28.555,2500.0
2009-11-13 11:35:00,32.18,32.31,32.15,32.29,8800.0,28.5728,28.6882,28.5461,28.6704,8800.0
2009-11-13 11:40:00,32.28,32.29,32.17,32.18,4800.0,28.6615,28.6704,28.5639,28.5728,4800.0
2009-11-13 11:45:00,32.17,32.18,32.17,32.17,700.0,28.5639,28.5728,28.5639,28.5639,700.0
2009-11-13 11:50:00,32.18,32.2,32.18,32.18,1000.0,28.5728,28.5905,28.5728,28.5728,1000.0
2009-11-13 11:55:00,32.22,32.25,32.2,32.21,3600.0,28.6083,28.6349,28.5905,28.5994,3600.0
2009-11-13 12:00:00,32.2,32.23,32.16,32.23,4700.0,28.5905,28.6172,28.555,28.6172,4700.0
2009-11-13 12:05:00,32.22,32.22,32.19,32.19,700.0,28.6083,28.6083,28.5816,28.5816,700.0
2009-11-13 12:10:00,32.21,32.27,32.21,32.27,2500.0,28.5994,28.6527,28.5994,28.6527,2500.0
2009-11-13 12:15:00,32.27,32.35,32.26,32.35,2500.0,28.6527,28.7237,28.6438,28.7237,2500.0
2009-11-13 12:20:00,32.37,32.37,32.34,32.36,1700.0,28.7415,28.7415,28.7148,28.7326,1700.0
2009-11-13 12:25:00,32.36,32.41,32.36,32.41,1400.0,28.7326,28.777,28.7326,28.777,1400.0
2009-11-13 12:30:00,32.41,32.41,32.37,32.4,3300.0,28.777,28.777,28.7415,28.7681,3300.0
2009-11-13 12:35:00,32.4,32.43,32.38,32.38,5800.0,28.7681,28.7947,28.7503,28.7503,5800.0
2009-11-13 12:40:00,32.37,32.38,32.37,32.38,600.0,28.7415,28.7503,28.7415,28.7503,600.0
2009-11-13 12:45:00,32.38,32.4,32.37,32.38,4200.0,28.7503,28.7681,28.7415,28.7503,4200.0
2009-11-13 12:50:00,32.39,32.39,32.35,32.35,1900.0,28.7592,28.7592,28.7237,28.7237,1900.0
2009-11-13 12:55:00,32.37,32.37,32.34,32.34,1600.0,28.7415,28.7415,28.7148,28.7148,1600.0
2009-11-13 13:00:00,32.34,32.34,32.33,32.33,200.0,28.7148,28.7148,28.7059,28.7059,200.0
2009-11-13 13:05:00,32.32,32.32,32.28,32.28,4200.0,28.6971,28.6971,28.6615,28.6615,4200.0
2009-11-13 13:10:00,32.28,32.3,32.27,32.27,800.0,28.6615,28.6793,28.6527,28.6527,800.0
2009-11-13 13:15:00,32.26,32.29,32.26,32.27,3200.0,28.6438,28.6704,28.6438,28.6527,3200.0
2009-11-13 13:20:00,32.29,32.32,32.28,32.29,2600.0,28.6704,28.6971,28.6615,28.6704,2600.0
2009-11-13 13:25:00,32.31,32.31,32.27,32.29,2800.0,28.6882,28.6882,28.6527,28.6704,2800.0
2009-11-13 13:30:00,32.28,32.29,32.26,32.28,2200.0,28.6615,28.6704,28.6438,28.6615,2200.0
2009-11-13 13:35:00,32.27,32.3,32.26,32.3,1600.0,28.6527,28.6793,28.6438,28.6793,1600.0
2009-11-13 13:40:00,32.31,32.31,32.3,32.3,700.0,28.6882,28.6882,28.6793,28.6793,700.0
2009-11-13 13:45:00,32.31,32.31,32.22,32.22,4000.0,28.6882,28.6882,28.6083,28.6083,4000.0
2009-11-13 13:50:00,32.22,32.22,32.14,32.14,16500.0,28.6083,28.6083,28.5372,28.5372,16500.0
2009-11-13 13:55:00,32.14,32.15,32.01,32.04,36200.0,28.5372,28.5461,28.4218,28.4484,36200.0
2009-11-13 14:00:00,32.04,32.21,32.03,32.2,8200.0,28.4484,28.5994,28.4396,28.5905,8200.0
2009-11-13 14:05:00,32.21,32.27,32.2,32.26,7100.0,28.5994,28.6527,28.5905,28.6438,7100.0
2009-11-13 14:10:00,32.26,32.28,32.23,32.25,6300.0,28.6438,28.6615,28.6172,28.6349,6300.0
2009-11-13 14:15:00,32.26,32.29,32.26,32.27,3800.0,28.6438,28.6704,28.6438,28.6527,3800.0
2009-11-13 14:20:00,32.25,32.25,32.15,32.18,2700.0,28.6349,28.6349,28.5461,28.5728,2700.0
2009-11-13 14:25:00,32.17,32.18,32.15,32.15,1600.0,28.5639,28.5728,28.5461,28.5461,1600.0
2009-11-13 14:30:00,32.18,32.18,32.13,32.15,13400.0,28.5728,28.5728,28.5284,28.5461,13400.0
2009-11-13 14:35:00,32.13,32.13,32.07,32.07,2900.0,28.5284,28.5284,28.4751,28.4751,2900.0
2009-11-13 14:40:00,32.08,32.1,32.07,32.07,4000.0,28.484,28.5017,28.4751,28.4751,4000.0
2009-11-13 14:45:00,32.07,32.07,31.99,32.01,6200.0,28.4751,28.4751,28.4041,28.4218,6200.0
2009-11-13 14:50:00,32.0,32.0,31.91,31.94,7800.0,28.4129,28.4129,28.333,28.3597,7800.0
2009-11-13 14:55:00,31.94,31.97,31.91,31.94,6000.0,28.3597,28.3863,28.333,28.3597,6000.0
2009-11-13 15:00:00,31.9,31.94,31.87,31.93,8600.0,28.3241,28.3597,28.2975,28.3508,8600.0
2009-11-13 15:05:00,31.95,32.06,31.94,32.02,9900.0,28.3685,28.4662,28.3597,28.4307,9900.0
2009-11-13 15:10:00,32.03,32.07,31.98,32.03,23400.0,28.4396,28.4751,28.3952,28.4396,23400.0
2009-11-13 15:15:00,32.02,32.03,31.98,32.01,13100.0,28.4307,28.4396,28.3952,28.4218,13100.0
2009-11-13 15:20:00,32.0,32.02,31.97,32.0,15100.0,28.4129,28.4307,28.3863,28.4129,15100.0
2009-11-13 15:25:00,32.0,32.07,31.99,32.05,13700.0,28.4129,28.4751,28.4041,28.4573,13700.0
2009-11-13 15:30:00,32.02,32.05,31.99,32.04,8200.0,28.4307,28.4573,28.4041,28.4484,8200.0
2009-11-13 15:35:00,32.08,32.11,32.08,32.11,9200.0,28.484,28.5106,28.484,28.5106,9200.0
2009-11-13 15:40:00,32.11,32.23,32.1,32.22,17500.0,28.5106,28.6172,28.5017,28.6083,17500.0
2009-11-13 15:45:00,32.23,32.28,32.21,32.28,27400.0,28.6172,28.6615,28.5994,28.6615,27400.0
2009-11-13 15:50:00,32.28,32.28,32.16,32.22,25500.0,28.6615,28.6615,28.555,28.6083,25500.0
2009-11-13 15:55:00,32.21,32.24,32.17,32.24,43900.0,28.5994,28.626,28.5639,28.626,43900.0
2009-11-16 09:30:00,32.36,32.75,32.36,32.6,6600.0,28.7326,29.0789,28.7326,28.9457,6600.0
2009-11-16 09:35:00,32.55,32.64,32.46,32.58,1600.0,28.9013,28.9812,28.8214,28.9279,1600.0
2009-11-16 09:40:00,32.58,32.66,32.47,32.61,24000.0,28.9279,28.9989,28.8302,28.9546,24000.0
2009-11-16 09:45:00,32.59,32.64,32.5,32.55,19900.0,28.9368,28.9812,28.8569,28.9013,19900.0
2009-11-16 09:50:00,32.57,32.58,32.47,32.54,17600.0,28.919,28.9279,28.8302,28.8924,17600.0
2009-11-16 09:55:00,32.53,32.53,32.1,32.31,23500.0,28.8835,28.8835,28.5017,28.6882,23500.0
2009-11-16 10:00:00,32.33,32.38,32.32,32.36,3700.0,28.7059,28.7503,28.6971,28.7326,3700.0
2009-11-16 10:05:00,32.33,32.37,32.31,32.32,2600.0,28.7059,28.7415,28.6882,28.6971,2600.0
2009-11-16 10:10:00,32.34,32.38,32.22,32.3,18400.0,28.7148,28.7503,28.6083,28.6793,18400.0
2009-11-16 10:15:00,32.3,32.41,32.27,32.34,7100.0,28.6793,28.777,28.6527,28.7148,7100.0
2009-11-16 10:20:00,32.35,32.4,32.3,32.36,13500.0,28.7237,28.7681,28.6793,28.7326,13500.0
2009-11-16 10:25:00,32.37,32.48,32.36,32.41,30800.0,28.7415,28.8391,28.7326,28.777,30800.0
2009-11-16 10:30:00,32.44,32.45,32.39,32.42,13300.0,28.8036,28.8125,28.7592,28.7859,13300.0
2009-11-16 10:35:00,32.41,32.44,32.4,32.42,7200.0,28.777,28.8036,28.7681,28.7859,7200.0
2009-11-16 10:40:00,32.42,32.44,32.38,32.4,14900.0,28.7859,28.8036,28.7503,28.7681,14900.0
2009-11-16 10:45:00,32.4,32.5,32.37,32.49,44800.0,28.7681,28.8569,28.7415,28.848,44800.0
2009-11-16 10:50:00,32.48,32.62,32.48,32.58,8600.0,28.8391,28.9634,28.8391,28.9279,8600.0
2009-11-16 10:55:00,32.59,32.62,32.59,32.62,800.0,28.9368,28.9634,28.9368,28.9634,800.0
2009-11-16 11:00:00,32.62,32.62,32.6,32.61,1900.0,28.9634,28.9634,28.9457,28.9546,1900.0
2009-11-16 11:05:00,32.62,32.62,32.53,32.61,9000.0,28.9634,28.9634,28.8835,28.9546,9000.0
2009-11-16 11:10:00,32.57,32.59,32.51,32.57,7600.0,28.919,28.9368,28.8658,28.919,7600.0
2009-11-16 11:15:00,32.55,32.55,32.53,32.55,1800.0,28.9013,28.9013,28.8835,28.9013,1800.0
2009-11-16 11:20:00,32.56,32.57,32.51,32.51,2900.0,28.9102,28.919,28.8658,28.8658,2900.0
2009-11-16 11:25:00,32.5,32.51,32.49,32.49,2900.0,28.8569,28.8658,28.848,28.848,2900.0
2009-11-16 11:30:00,32.49,32.55,32.43,32.46,21600.0,28.848,28.9013,28.7947,28.8214,21600.0
2009-11-16 11:35:00,32.46,32.47,32.42,32.45,3900.0,28.8214,28.8302,28.7859,28.8125,3900.0
2009-11-16 11:40:00,32.44,32.5,32.43,32.49,105800.0,28.8036,28.8569,28.7947,28.848,105800.0
2009-11-16 11:45:00,32.49,32.5,32.45,32.5,4900.0,28.848,28.8569,28.8125,28.8569,4900.0
2009-11-16 11:50:00,32.5,32.55,32.48,32.48,10900.0,28.8569,28.9013,28.8391,28.8391,10900.0
2009-11-16 11:55:00,32.48,32.48,32.31,32.31,9400.0,28.8391,28.8391,28.6882,28.6882,9400.0
2009-11-16 12:00:00,32.32,32.33,32.3,32.31,2400.0,28.6971,28.7059,28.6793,28.6882,2400.0
2009-11-16 12:05:00,32.31,32.34,32.29,32.3,5600.0,28.6882,28.7148,28.6704,28.6793,5600.0
2009-11-16 12:10:00,32.3,32.31,32.29,32.3,3700.0,28.6793,28.6882,28.6704,28.6793,3700.0
2009-11-16 12:15:00,32.3,32.3,32.19,32.25,5400.0,28.6793,28.6793,28.5816,28.6349,5400.0
2009-11-16 12:20:00,32.23,32.27,32.2,32.26,5200.0,28.6172,28.6527,28.5905,28.6438,5200.0
2009-11-16 12:25:00,32.27,32.28,32.24,32.26,5300.0,28.6527,28.6615,28.626,28.6438,5300.0
2009-11-16 12:30:00,32.26,32.26,32.24,32.26,2200.0,28.6438,28.6438,28.626,28.6438,2200.0
2009-11-16 12:35:00,32.26,32.32,32.26,32.29,6300.0,28.6438,28.6971,28.6438,28.6704,6300.0
2009-11-16 12:40:00,32.28,32.31,32.28,32.29,4000.0,28.6615,28.6882,28.6615,28.6704,4000.0
2009-11-16 12:45:00,32.31,32.34,32.28,32.34,4300.0,28.6882,28.7148,28.6615,28.7148,4300.0
2009-11-16 12:50:00,32.35,32.37,32.33,32.35,4400.0,28.7237,28.7415,28.7059,28.7237,4400.0
2009-11-16 12:55:00,32.37,32.42,32.37,32.4,4300.0,28.7415,28.7859,28.7415,28.7681,4300.0
2009-11-16 13:00:00,32.41,32.43,32.39,32.41,13800.0,28.777,28.7947,28.7592,28.777,13800.0
2009-11-16 13:05:00,32.41,32.41,32.38,32.39,4800.0,28.777,28.777,28.7503,28.7592,4800.0
2009-11-16 13:10:00,32.4,32.43,32.36,32.37,7700.0,28.7681,28.7947,28.7326,28.7415,7700.0
2009-11-16 13:15:00,32.36,32.36,32.29,32.31,5000.0,28.7326,28.7326,28.6704,28.6882,5000.0
2009-11-16 13:20:00,32.28,32.28,32.24,32.24,4100.0,28.6615,28.6615,28.626,28.626,4100.0
2009-11-16 13:25:00,32.22,32.24,32.19,32.2,7900.0,28.6083,28.626,28.5816,28.5905,7900.0
2009-11-16 13:30:00,32.21,32.21,32.18,32.18,4900.0,28.5994,28.5994,28.5728,28.5728,4900.0
2009-11-16 13:35:00,32.18,32.24,32.18,32.24,5700.0,28.5728,28.626,28.5728,28.626,5700.0
2009-11-16 13:40:00,32.25,32.26,32.24,32.26,3900.0,28.6349,28.6438,28.626,28.6438,3900.0
2009-11-16 13:45:00,32.25,32.28,32.23,32.26,8400.0,28.6349,28.6615,28.6172,28.6438,8400.0
2009-11-16 13:50:00,32.26,32.27,32.23,32.24,5200.0,28.6438,28.6527,28.6172,28.626,5200.0
2009-11-16 13:55:00,32.25,32.26,32.17,32.17,15400.0,28.6349,28.6438,28.5639,28.5639,15400.0
2009-11-16 14:00:00,32.19,32.24,32.17,32.23,13300.0,28.5816,28.626,28.5639,28.6172,13300.0
2009-11-16 14:05:00,32.24,32.33,32.24,32.3,15400.0,28.626,28.7059,28.626,28.6793,15400.0
2009-11-16 14:10:00,32.31,32.38,32.3,32.34,25900.0,28.6882,28.7503,28.6793,28.7148,25900.0
2009-11-16 14:15:00,32.35,32.42,32.32,32.4,16500.0,28.7237,28.7859,28.6971,28.7681,16500.0
2009-11-16 14:20:00,32.41,32.45,32.39,32.4,13300.0,28.777,28.8125,28.7592,28.7681,13300.0
2009-11-16 14:25:00,32.4,32.44,32.4,32.41,8300.0,28.7681,28.8036,28.7681,28.777,8300.0
2009-11-16 14:30:00,32.41,32.44,32.41,32.41,7700.0,28.777,28.8036,28.777,28.777,7700.0
2009-11-16 14:35:00,32.41,32.43,32.38,32.42,10200.0,28.777,28.7947,28.7503,28.7859,10200.0
2009-11-16 14:40:00,32.43,32.43,32.41,32.42,6400.0,28.7947,28.7947,28.777,28.7859,6400.0
2009-11-16 14:45:00,32.42,32.42,32.35,32.36,12500.0,28.7859,28.7859,28.7237,28.7326,12500.0
2009-11-16 14:50:00,32.36,32.36,32.31,32.31,4700.0,28.7326,28.7326,28.6882,28.6882,4700.0
2009-11-16 14:55:00,32.32,32.33,32.25,32.31,13600.0,28.6971,28.7059,28.6349,28.6882,13600.0
2009-11-16 15:00:00,32.3,32.31,32.26,32.27,11000.0,28.6793,28.6882,28.6438,28.6527,11000.0
2009-11-16 15:05:00,32.27,32.3,32.26,32.26,8800.0,28.6527,28.6793,28.6438,28.6438,8800.0
2009-11-16 15:10:00,32.26,32.27,32.18,32.18,15800.0,28.6438,28.6527,28.5728,28.5728,15800.0
2009-11-16 15:15:00,32.17,32.22,32.16,32.16,15600.0,28.5639,28.6083,28.555,28.555,15600.0
2009-11-16 15:20:00,32.16,32.25,32.15,32.21,16900.0,28.555,28.6349,28.5461,28.5994,16900.0
2009-11-16 15:25:00,32.21,32.21,32.18,32.18,10100.0,28.5994,28.5994,28.5728,28.5728,10100.0
2009-11-16 15:30:00,32.19,32.25,32.17,32.19,26200.0,28.5816,28.6349,28.5639,28.5816,26200.0
2009-11-16 15:35:00,32.19,32.26,32.17,32.26,26300.0,28.5816,28.6438,28.5639,28.6438,26300.0
2009-11-16 15:40:00,32.26,32.29,32.16,32.17,38100.0,28.6438,28.6704,28.555,28.5639,38100.0
2009-11-16 15:45:00,32.16,32.2,32.14,32.16,48000.0,28.555,28.5905,28.5372,28.555,48000.0
2009-11-16 15:50:00,32.16,32.21,32.14,32.15,47400.0,28.555,28.5994,28.5372,28.5461,47400.0
2009-11-16 15:55:00,32.14,32.16,32.06,32.09,66900.0,28.5372,28.555,28.4662,28.4928,66900.0
2009-11-17 09:30:00,32.0,32.2,31.88,32.15,12400.0,28.4129,28.5905,28.3064,28.5461,12400.0
2009-11-17 09:35:00,32.13,32.13,32.01,32.04,5600.0,28.5284,28.5284,28.4218,28.4484,5600.0
2009-11-17 09:40:00,32.03,32.09,31.99,32.02,4700.0,28.4396,28.4928,28.4041,28.4307,4700.0
2009-11-17 09:45:00,32.02,32.08,32.02,32.04,3500.0,28.4307,28.484,28.4307,28.4484,3500.0
2009-11-17 09:50:00,32.05,32.1,32.03,32.05,4500.0,28.4573,28.5017,28.4396,28.4573,4500.0
2009-11-17 09:55:00,32.0,32.03,31.99,32.03,2700.0,28.4129,28.4396,28.4041,28.4396,2700.0
2009-11-17 10:00:00,32.03,32.04,31.99,32.02,4400.0,28.4396,28.4484,28.4041,28.4307,4400.0
2009-11-17 10:05:00,32.02,32.12,32.02,32.11,9100.0,28.4307,28.5195,28.4307,28.5106,9100.0
2009-11-17 10:10:00,32.12,32.13,32.06,32.1,2100.0,28.5195,28.5284,28.4662,28.5017,2100.0
2009-11-17 10:15:00,32.08,32.14,32.07,32.09,3200.0,28.484,28.5372,28.4751,28.4928,3200.0
2009-11-17 10:20:00,32.09,32.15,32.08,32.14,2700.0,28.4928,28.5461,28.484,28.5372,2700.0
2009-11-17 10:25:00,32.14,32.14,32.11,32.11,4600.0,28.5372,28.5372,28.5106,28.5106,4600.0
2009-11-17 10:30:00,32.1,32.11,32.02,32.02,4200.0,28.5017,28.5106,28.4307,28.4307,4200.0
2009-11-17 10:35:00,32.02,32.05,32.0,32.04,3900.0,28.4307,28.4573,28.4129,28.4484,3900.0
2009-11-17 10:40:00,32.03,32.03,31.99,32.02,6700.0,28.4396,28.4396,28.4041,28.4307,6700.0
2009-11-17 10:45:00,32.03,32.03,32.0,32.01,2700.0,28.4396,28.4396,28.4129,28.4218,2700.0
2009-11-17 10:50:00,32.0,32.07,31.99,32.06,9900.0,28.4129,28.4751,28.4041,28.4662,9900.0
2009-11-17 10:55:00,32.06,32.09,32.05,32.08,2900.0,28.4662,28.4928,28.4573,28.484,2900.0
2009-11-17 11:00:00,32.07,32.09,32.04,32.04,2800.0,28.4751,28.4928,28.4484,28.4484,2800.0
2009-11-17 11:05:00,32.05,32.12,32.02,32.11,5400.0,28.4573,28.5195,28.4307,28.5106,5400.0
2009-11-17 11:10:00,32.09,32.1,32.05,32.06,3400.0,28.4928,28.5017,28.4573,28.4662,3400.0
2009-11-17 11:15:00,32.05,32.05,32.0,32.02,5400.0,28.4573,28.4573,28.4129,28.4307,5400.0
2009-11-17 11:20:00,32.0,32.05,31.99,32.04,1900.0,28.4129,28.4573,28.4041,28.4484,1900.0
2009-11-17 11:25:00,32.04,32.1,32.04,32.08,2600.0,28.4484,28.5017,28.4484,28.484,2600.0
2009-11-17 11:30:00,32.09,32.09,32.01,32.03,6900.0,28.4928,28.4928,28.4218,28.4396,6900.0
2009-11-17 11:35:00,32.04,32.07,32.01,32.06,9800.0,28.4484,28.4751,28.4218,28.4662,9800.0
2009-11-17 11:40:00,32.05,32.07,32.02,32.02,7100.0,28.4573,28.4751,28.4307,28.4307,7100.0
2009-11-17 11:45:00,32.01,32.06,31.99,32.04,13900.0,28.4218,28.4662,28.4041,28.4484,13900.0
2009-11-17 11:50:00,32.03,32.06,32.0,32.06,5400.0,28.4396,28.4662,28.4129,28.4662,5400.0
2009-11-17 11:55:00,32.07,32.07,32.01,32.02,5500.0,28.4751,28.4751,28.4218,28.4307,5500.0
2009-11-17 12:00:00,32.02,32.02,32.01,32.01,1900.0,28.4307,28.4307,28.4218,28.4218,1900.0
2009-11-17 12:05:00,32.02,32.08,32.01,32.07,9200.0,28.4307,28.484,28.4218,28.4751,9200.0
2009-11-17 12:10:00,32.07,32.08,32.05,32.06,1900.0,28.4751,28.484,28.4573,28.4662,1900.0
2009-11-17 12:15:00,32.06,32.06,32.03,32.04,4000.0,28.4662,28.4662,28.4396,28.4484,4000.0
2009-11-17 12:20:00,32.05,32.09,32.01,32.06,11100.0,28.4573,28.4928,28.4218,28.4662,11100.0
2009-11-17 12:25:00,32.05,32.06,32.02,32.04,4300.0,28.4573,28.4662,28.4307,28.4484,4300.0
2009-11-17 12:30:00,32.05,32.1,32.02,32.08,10900.0,28.4573,28.5017,28.4307,28.484,10900.0
2009-11-17 12:35:00,32.09,32.09,32.03,32.06,8000.0,28.4928,28.4928,28.4396,28.4662,8000.0
2009-11-17 12:40:00,32.05,32.05,32.02,32.05,3700.0,28.4573,28.4573,28.4307,28.4573,3700.0
2009-11-17 12:45:00,32.05,32.07,32.04,32.06,3700.0,28.4573,28.4751,28.4484,28.4662,3700.0
2009-11-17 12:50:00,32.06,32.06,32.03,32.05,2800.0,28.4662,28.4662,28.4396,28.4573,2800.0
2009-11-17 12:55:00,32.05,32.06,32.04,32.04,1900.0,28.4573,28.4662,28.4484,28.4484,1900.0
2009-11-17 13:00:00,32.05,32.06,32.03,32.04,7000.0,28.4573,28.4662,28.4396,28.4484,7000.0
2009-11-17 13:05:00,32.04,32.07,32.03,32.07,12600.0,28.4484,28.4751,28.4396,28.4751,12600.0
2009-11-17 13:10:00,32.07,32.15,32.06,32.1,13700.0,28.4751,28.5461,28.4662,28.5017,13700.0
2009-11-17 13:15:00,32.12,32.17,32.1,32.17,3900.0,28.5195,28.5639,28.5017,28.5639,3900.0
2009-11-17 13:20:00,32.17,32.18,32.11,32.13,3700.0,28.5639,28.5728,28.5106,28.5284,3700.0
2009-11-17 13:25:00,32.13,32.13,32.09,32.1,2300.0,28.5284,28.5284,28.4928,28.5017,2300.0
2009-11-17 13:30:00,32.08,32.09,32.04,32.06,8200.0,28.484,28.4928,28.4484,28.4662,8200.0
2009-11-17 13:35:00,32.07,32.11,32.05,32.1,2600.0,28.4751,28.5106,28.4573,28.5017,2600.0
2009-11-17 13:40:00,32.09,32.13,32.08,32.13,2400.0,28.4928,28.5284,28.484,28.5284,2400.0
2009-11-17 13:45:00,32.14,32.15,32.13,32.15,1800.0,28.5372,28.5461,28.5284,28.5461,1800.0
2009-11-17 13:50:00,32.15,32.18,32.15,32.18,1600.0,28.5461,28.5728,28.5461,28.5728,1600.0
2009-11-17 13:55:00,32.18,32.19,32.11,32.12,8000.0,28.5728,28.5816,28.5106,28.5195,8000.0
2009-11-17 14:00:00,32.14,32.17,32.13,32.15,2400.0,28.5372,28.5639,28.5284,28.5461,2400.0
2009-11-17 14:05:00,32.14,32.14,32.09,32.1,3500.0,28.5372,28.5372,28.4928,28.5017,3500.0
2009-11-17 14:10:00,32.09,32.09,32.05,32.07,5300.0,28.4928,28.4928,28.4573,28.4751,5300.0
2009-11-17 14:15:00,32.06,32.07,32.05,32.07,2600.0,28.4662,28.4751,28.4573,28.4751,2600.0
2009-11-17 14:20:00,32.06,32.09,32.04,32.05,4100.0,28.4662,28.4928,28.4484,28.4573,4100.0
2009-11-17 14:25:00,32.06,32.09,32.05,32.08,10100.0,28.4662,28.4928,28.4573,28.484,10100.0
2009-11-17 14:30:00,32.08,32.1,32.07,32.09,4600.0,28.484,28.5017,28.4751,28.4928,4600.0
2009-11-17 14:35:00,32.1,32.1,32.08,32.09,4400.0,28.5017,28.5017,28.484,28.4928,4400.0
2009-11-17 14:40:00,32.08,32.14,32.08,32.13,11300.0,28.484,28.5372,28.484,28.5284,11300.0
2009-11-17 14:45:00,32.12,32.12,32.09,32.1,5100.0,28.5195,28.5195,28.4928,28.5017,5100.0
2009-11-17 14:50:00,32.1,32.1,32.05,32.09,8600.0,28.5017,28.5017,28.4573,28.4928,8600.0
2009-11-17 14:55:00,32.08,32.11,32.08,32.09,6400.0,28.484,28.5106,28.484,28.4928,6400.0
2009-11-17 15:00:00,32.11,32.14,32.1,32.13,4700.0,28.5106,28.5372,28.5017,28.5284,4700.0
2009-11-17 15:05:00,32.12,32.15,32.09,32.13,11800.0,28.5195,28.5461,28.4928,28.5284,11800.0
2009-11-17 15:10:00,32.12,32.12,32.06,32.1,8800.0,28.5195,28.5195,28.4662,28.5017,8800.0
2009-11-17 15:15:00,32.1,32.1,32.06,32.08,6900.0,28.5017,28.5017,28.4662,28.484,6900.0
2009-11-17 15:20:00,32.09,32.12,32.08,32.12,4100.0,28.4928,28.5195,28.484,28.5195,4100.0
2009-11-17 15:25:00,32.13,32.13,32.08,32.09,5100.0,28.5284,28.5284,28.484,28.4928,5100.0
2009-11-17 15:30:00,32.09,32.19,32.08,32.17,24700.0,28.4928,28.5816,28.484,28.5639,24700.0
2009-11-17 15:35:00,32.18,32.18,32.12,32.14,7800.0,28.5728,28.5728,28.5195,28.5372,7800.0
2009-11-17 15:40:00,32.14,32.17,32.11,32.12,5600.0,28.5372,28.5639,28.5106,28.5195,5600.0
2009-11-17 15:45:00,32.11,32.18,32.1,32.18,16400.0,28.5106,28.5728,28.5017,28.5728,16400.0
2009-11-17 15:50:00,32.16,32.17,32.11,32.11,7500.0,28.555,28.5639,28.5106,28.5106,7500.0
2009-11-17 15:55:00,32.1,32.12,32.08,32.11,16600.0,28.5017,28.5195,28.484,28.5106,16600.0
2009-11-18 09:30:00,31.93,32.24,31.9,31.9,8600.0,28.3508,28.626,28.3241,28.3241,8600.0
2009-11-18 09:35:00,31.93,31.97,31.65,31.69,18300.0,28.3508,28.3863,28.1022,28.1377,18300.0
2009-11-18 09:40:00,31.71,31.96,31.69,31.91,6400.0,28.1554,28.3774,28.1377,28.333,6400.0
2009-11-18 09:45:00,31.86,31.92,31.82,31.82,4200.0,28.2886,28.3419,28.2531,28.2531,4200.0
2009-11-18 09:50:00,31.79,31.79,31.71,31.76,900.0,28.2265,28.2265,28.1554,28.1998,900.0
2009-11-18 09:55:00,31.75,31.78,31.63,31.69,10500.0,28.191,28.2176,28.0844,28.1377,10500.0
2009-11-18 10:00:00,31.7,31.74,31.59,31.67,23300.0,28.1466,28.1821,28.0489,28.1199,23300.0
2009-11-18 10:05:00,31.66,31.74,31.63,31.69,10000.0,28.111,28.1821,28.0844,28.1377,10000.0
2009-11-18 10:10:00,31.68,31.69,31.53,31.61,14100.0,28.1288,28.1377,27.9956,28.0666,14100.0
2009-11-18 10:15:00,31.61,31.65,31.58,31.58,3200.0,28.0666,28.1022,28.04,28.04,3200.0
2009-11-18 10:20:00,31.6,31.64,31.56,31.58,13200.0,28.0578,28.0933,28.0223,28.04,13200.0
2009-11-18 10:25:00,31.58,31.67,31.56,31.63,12300.0,28.04,28.1199,28.0223,28.0844,12300.0
2009-11-18 10:30:00,31.63,31.69,31.61,31.68,9900.0,28.0844,28.1377,28.0666,28.1288,9900.0
2009-11-18 10:35:00,31.68,31.74,31.67,31.7,4600.0,28.1288,28.1821,28.1199,28.1466,4600.0
2009-11-18 10:40:00,31.71,31.77,31.71,31.77,5900.0,28.1554,28.2087,28.1554,28.2087,5900.0
2009-11-18 10:45:00,31.77,31.77,31.67,31.71,11600.0,28.2087,28.2087,28.1199,28.1554,11600.0
2009-11-18 10:50:00,31.7,31.73,31.64,31.67,14400.0,28.1466,28.1732,28.0933,28.1199,14400.0
2009-11-18 10:55:00,31.68,31.71,31.63,31.66,12700.0,28.1288,28.1554,28.0844,28.111,12700.0
2009-11-18 11:00:00,31.67,31.74,31.64,31.71,14000.0,28.1199,28.1821,28.0933,28.1554,14000.0
2009-11-18 11:05:00,31.7,31.75,31.67,31.73,27500.0,28.1466,28.191,28.1199,28.1732,27500.0
2009-11-18 11:10:00,31.73,31.8,31.7,31.75,7700.0,28.1732,28.2354,28.1466,28.191,7700.0
2009-11-18 11:15:00,31.77,31.8,31.75,31.78,6200.0,28.2087,28.2354,28.191,28.2176,6200.0
2009-11-18 11:20:00,31.8,31.85,31.79,31.83,4000.0,28.2354,28.2797,28.2265,28.262,4000.0
2009-11-18 11:25:00,31.85,31.88,31.83,31.84,1500.0,28.2797,28.3064,28.262,28.2709,1500.0
2009-11-18 11:30:00,31.84,31.85,31.79,31.81,6700.0,28.2709,28.2797,28.2265,28.2442,6700.0
2009-11-18 11:35:00,31.8,31.85,31.8,31.85,7800.0,28.2354,28.2797,28.2354,28.2797,7800.0
2009-11-18 11:40:00,31.85,31.86,31.8,31.84,6700.0,28.2797,28.2886,28.2354,28.2709,6700.0
2009-11-18 11:45:00,31.81,31.84,31.8,31.81,7800.0,28.2442,28.2709,28.2354,28.2442,7800.0
2009-11-18 11:50:00,31.82,31.82,31.78,31.78,8500.0,28.2531,28.2531,28.2176,28.2176,8500.0
2009-11-18 11:55:00,31.79,31.82,31.78,31.81,7200.0,28.2265,28.2531,28.2176,28.2442,7200.0
2009-11-18 12:00:00,31.83,31.83,31.78,31.8,6400.0,28.262,28.262,28.2176,28.2354,6400.0
2009-11-18 12:05:00,31.81,31.87,31.81,31.85,4500.0,28.2442,28.2975,28.2442,28.2797,4500.0
2009-11-18 12:10:00,31.85,31.85,31.79,31.81,11200.0,28.2797,28.2797,28.2265,28.2442,11200.0
2009-11-18 12:15:00,31.81,31.81,31.79,31.8,3900.0,28.2442,28.2442,28.2265,28.2354,3900.0
2009-11-18 12:20:00,31.8,31.81,31.79,31.8,1300.0,28.2354,28.2442,28.2265,28.2354,1300.0
2009-11-18 12:25:00,31.8,31.84,31.8,31.84,2200.0,28.2354,28.2709,28.2354,28.2709,2200.0
2009-11-18 12:30:00,31.82,31.84,31.82,31.83,1500.0,28.2531,28.2709,28.2531,28.262,1500.0
2009-11-18 12:35:00,31.82,31.84,31.82,31.83,800.0,28.2531,28.2709,28.2531,28.262,800.0
2009-11-18 12:40:00,31.84,31.85,31.83,31.85,2800.0,28.2709,28.2797,28.262,28.2797,2800.0
2009-11-18 12:45:00,31.87,31.87,31.8,31.83,4800.0,28.2975,28.2975,28.2354,28.262,4800.0
2009-11-18 12:50:00,31.82,31.83,31.82,31.82,600.0,28.2531,28.262,28.2531,28.2531,600.0
2009-11-18 12:55:00,31.81,31.81,31.74,31.75,6500.0,28.2442,28.2442,28.1821,28.191,6500.0
2009-11-18 13:00:00,31.74,31.74,31.7,31.7,8700.0,28.1821,28.1821,28.1466,28.1466,8700.0
2009-11-18 13:05:00,31.7,31.72,31.7,31.71,5500.0,28.1466,28.1643,28.1466,28.1554,5500.0
2009-11-18 13:10:00,31.73,31.73,31.7,31.71,6200.0,28.1732,28.1732,28.1466,28.1554,6200.0
2009-11-18 13:15:00,31.71,31.72,31.7,31.7,2000.0,28.1554,28.1643,28.1466,28.1466,2000.0
2009-11-18 13:20:00,31.71,31.71,31.64,31.66,4400.0,28.1554,28.1554,28.0933,28.111,4400.0
2009-11-18 13:25:00,31.66,31.69,31.55,31.55,15900.0,28.111,28.1377,28.0134,28.0134,15900.0
2009-11-18 13:30:00,31.55,31.62,31.5,31.51,31800.0,28.0134,28.0755,27.969,27.9779,31800.0
2009-11-18 13:35:00,31.5,31.51,31.43,31.5,40100.0,27.969,27.9779,27.9068,27.969,40100.0
2009-11-18 13:40:00,31.5,31.55,31.4,31.44,46400.0,27.969,28.0134,27.8802,27.9157,46400.0
2009-11-18 13:45:00,31.44,31.48,31.39,31.47,14100.0,27.9157,27.9512,27.8713,27.9423,14100.0
2009-11-18 13:50:00,31.5,31.55,31.49,31.55,10800.0,27.969,28.0134,27.9601,28.0134,10800.0
2009-11-18 13:55:00,31.56,31.57,31.55,31.56,2300.0,28.0223,28.0311,28.0134,28.0223,2300.0
2009-11-18 14:00:00,31.57,31.58,31.55,31.58,1600.0,28.0311,28.04,28.0134,28.04,1600.0
2009-11-18 14:05:00,31.57,31.61,31.54,31.61,1900.0,28.0311,28.0666,28.0045,28.0666,1900.0
2009-11-18 14:10:00,31.62,31.66,31.62,31.65,4000.0,28.0755,28.111,28.0755,28.1022,4000.0
2009-11-18 14:15:00,31.65,31.65,31.62,31.63,2500.0,28.1022,28.1022,28.0755,28.0844,2500.0
2009-11-18 14:20:00,31.64,31.72,31.64,31.72,6200.0,28.0933,28.1643,28.0933,28.1643,6200.0
2009-11-18 14:25:00,31.72,31.74,31.72,31.72,2900.0,28.1643,28.1821,28.1643,28.1643,2900.0
2009-11-18 14:30:00,31.73,31.73,31.55,31.61,32300.0,28.1732,28.1732,28.0134,28.0666,32300.0
2009-11-18 14:35:00,31.58,31.6,31.52,31.53,10700.0,28.04,28.0578,27.9867,27.9956,10700.0
2009-11-18 14:40:00,31.53,31.54,31.45,31.49,17700.0,27.9956,28.0045,27.9246,27.9601,17700.0
2009-11-18 14:45:00,31.48,31.51,31.44,31.49,7500.0,27.9512,27.9779,27.9157,27.9601,7500.0
2009-11-18 14:50:00,31.5,31.51,31.46,31.46,7900.0,27.969,27.9779,27.9335,27.9335,7900.0
2009-11-18 14:55:00,31.46,31.49,31.43,31.48,9700.0,27.9335,27.9601,27.9068,27.9512,9700.0
2009-11-18 15:00:00,31.47,31.56,31.47,31.55,5900.0,27.9423,28.0223,27.9423,28.0134,5900.0
2009-11-18 15:05:00,31.56,31.6,31.56,31.6,3700.0,28.0223,28.0578,28.0223,28.0578,3700.0
2009-11-18 15:10:00,31.61,31.63,31.61,31.62,1500.0,28.0666,28.0844,28.0666,28.0755,1500.0
2009-11-18 15:15:00,31.62,31.67,31.59,31.59,7600.0,28.0755,28.1199,28.0489,28.0489,7600.0
2009-11-18 15:20:00,31.6,31.66,31.6,31.64,5600.0,28.0578,28.111,28.0578,28.0933,5600.0
2009-11-18 15:25:00,31.65,31.65,31.54,31.54,19300.0,28.1022,28.1022,28.0045,28.0045,19300.0
2009-11-18 15:30:00,31.53,31.54,31.5,31.52,11300.0,27.9956,28.0045,27.969,27.9867,11300.0
2009-11-18 15:35:00,31.52,31.56,31.52,31.55,6800.0,27.9867,28.0223,27.9867,28.0134,6800.0
2009-11-18 15:40:00,31.55,31.6,31.55,31.57,11500.0,28.0134,28.0578,28.0134,28.0311,11500.0
2009-11-18 15:45:00,31.58,31.59,31.5,31.59,13900.0,28.04,28.0489,27.969,28.0489,13900.0
2009-11-18 15:50:00,31.59,31.63,31.58,31.62,16100.0,28.0489,28.0844,28.04,28.0755,16100.0
2009-11-18 15:55:00,31.61,31.64,31.57,31.64,27900.0,28.0666,28.0933,28.0311,28.0933,27900.0
2009-11-19 09:30:00,31.29,31.29,31.11,31.11,4900.0,27.7825,27.7825,27.6227,27.6227,4900.0
2009-11-19 09:35:00,31.12,31.21,31.04,31.21,11500.0,27.6316,27.7115,27.5605,27.7115,11500.0
2009-11-19 09:40:00,31.2,31.21,30.95,31.14,14600.0,27.7026,27.7115,27.4806,27.6493,14600.0
2009-11-19 09:45:00,31.11,31.11,31.0,31.08,14100.0,27.6227,27.6227,27.525,27.5961,14100.0
2009-11-19 09:50:00,31.09,31.09,30.98,30.99,43900.0,27.6049,27.6049,27.5073,27.5161,43900.0
2009-11-19 09:55:00,30.98,31.06,30.91,31.03,13000.0,27.5073,27.5783,27.4451,27.5517,13000.0
2009-11-19 10:00:00,31.06,31.1,30.98,31.06,17000.0,27.5783,27.6138,27.5073,27.5783,17000.0
2009-11-19 10:05:00,31.07,31.08,30.92,31.0,19100.0,27.5872,27.5961,27.454,27.525,19100.0
2009-11-19 10:10:00,31.01,31.07,30.97,31.02,15500.0,27.5339,27.5872,27.4984,27.5428,15500.0
2009-11-19 10:15:00,31.03,31.07,30.94,30.97,19000.0,27.5517,27.5872,27.4718,27.4984,19000.0
2009-11-19 10:20:00,30.94,31.03,30.93,30.98,18000.0,27.4718,27.5517,27.4629,27.5073,18000.0
2009-11-19 10:25:00,30.99,31.05,30.9,30.95,9700.0,27.5161,27.5694,27.4362,27.4806,9700.0
2009-11-19 10:30:00,30.96,31.0,30.9,30.93,7400.0,27.4895,27.525,27.4362,27.4629,7400.0
2009-11-19 10:35:00,30.93,31.0,30.93,30.99,8100.0,27.4629,27.525,27.4629,27.5161,8100.0
2009-11-19 10:40:00,30.99,31.01,30.91,30.99,15300.0,27.5161,27.5339,27.4451,27.5161,15300.0
2009-11-19 10:45:00,30.99,31.02,30.92,30.92,11200.0,27.5161,27.5428,27.454,27.454,11200.0
2009-11-19 10:50:00,30.95,30.96,30.93,30.96,2000.0,27.4806,27.4895,27.4629,27.4895,2000.0
2009-11-19 10:55:00,30.93,31.01,30.93,30.96,5600.0,27.4629,27.5339,27.4629,27.4895,5600.0
2009-11-19 11:00:00,30.96,30.99,30.95,30.99,7800.0,27.4895,27.5161,27.4806,27.5161,7800.0
2009-11-19 11:05:00,30.97,30.98,30.93,30.95,4200.0,27.4984,27.5073,27.4629,27.4806,4200.0
2009-11-19 11:10:00,30.96,31.01,30.95,31.0,8000.0,27.4895,27.5339,27.4806,27.525,8000.0
2009-11-19 11:15:00,30.98,31.03,30.92,30.96,11100.0,27.5073,27.5517,27.454,27.4895,11100.0
2009-11-19 11:20:00,30.96,31.0,30.93,31.0,6100.0,27.4895,27.525,27.4629,27.525,6100.0
2009-11-19 11:25:00,30.99,31.01,30.99,30.99,1200.0,27.5161,27.5339,27.5161,27.5161,1200.0
2009-11-19 11:30:00,30.99,31.03,30.97,31.03,3200.0,27.5161,27.5517,27.4984,27.5517,3200.0
2009-11-19 11:35:00,31.02,31.02,31.01,31.02,500.0,27.5428,27.5428,27.5339,27.5428,500.0
2009-11-19 11:40:00,31.02,31.02,31.01,31.01,1200.0,27.5428,27.5428,27.5339,27.5339,1200.0
2009-11-19 11:45:00,31.01,31.01,30.98,30.98,2700.0,27.5339,27.5339,27.5073,27.5073,2700.0
2009-11-19 11:50:00,30.97,30.97,30.93,30.93,1500.0,27.4984,27.4984,27.4629,27.4629,1500.0
2009-11-19 11:55:00,30.93,30.99,30.93,30.98,2300.0,27.4629,27.5161,27.4629,27.5073,2300.0
2009-11-19 12:00:00,30.97,30.97,30.92,30.94,1900.0,27.4984,27.4984,27.454,27.4718,1900.0
2009-11-19 12:05:00,30.97,30.98,30.94,30.96,2000.0,27.4984,27.5073,27.4718,27.4895,2000.0
2009-11-19 12:10:00,30.96,30.99,30.96,30.98,2700.0,27.4895,27.5161,27.4895,27.5073,2700.0
2009-11-19 12:15:00,30.98,30.99,30.98,30.99,700.0,27.5073,27.5161,27.5073,27.5161,700.0
2009-11-19 12:20:00,30.99,31.01,30.98,31.0,2700.0,27.5161,27.5339,27.5073,27.525,2700.0
2009-11-19 12:25:00,31.01,31.02,30.98,30.98,5800.0,27.5339,27.5428,27.5073,27.5073,5800.0
2009-11-19 12:30:00,31.03,31.05,31.03,31.04,600.0,27.5517,27.5694,27.5517,27.5605,600.0
2009-11-19 12:35:00,31.04,31.05,31.02,31.02,2300.0,27.5605,27.5694,27.5428,27.5428,2300.0
2009-11-19 12:40:00,31.04,31.05,31.03,31.03,6700.0,27.5605,27.5694,27.5517,27.5517,6700.0
2009-11-19 12:45:00,31.03,31.04,31.01,31.03,2300.0,27.5517,27.5605,27.5339,27.5517,2300.0
2009-11-19 12:50:00,31.04,31.04,31.0,31.01,4600.0,27.5605,27.5605,27.525,27.5339,4600.0
2009-11-19 12:55:00,31.01,31.05,31.01,31.05,3500.0,27.5339,27.5694,27.5339,27.5694,3500.0
2009-11-19 13:00:00,31.02,31.05,31.02,31.05,1700.0,27.5428,27.5694,27.5428,27.5694,1700.0
2009-11-19 13:05:00,31.04,31.04,30.98,30.98,1600.0,27.5605,27.5605,27.5073,27.5073,1600.0
2009-11-19 13:10:00,30.99,30.99,30.93,30.93,1600.0,27.5161,27.5161,27.4629,27.4629,1600.0
2009-11-19 13:15:00,30.93,30.93,30.93,30.93,1000.0,27.4629,27.4629,27.4629,27.4629,1000.0
2009-11-19 13:20:00,30.93,30.95,30.93,30.94,2300.0,27.4629,27.4806,27.4629,27.4718,2300.0
2009-11-19 13:25:00,30.96,30.98,30.96,30.98,700.0,27.4895,27.5073,27.4895,27.5073,700.0
2009-11-19 13:30:00,30.97,30.99,30.97,30.99,3200.0,27.4984,27.5161,27.4984,27.5161,3200.0
2009-11-19 13:35:00,31.04,31.06,31.04,31.04,3000.0,27.5605,27.5783,27.5605,27.5605,3000.0
2009-11-19 13:40:00,31.04,31.06,31.04,31.04,1700.0,27.5605,27.5783,27.5605,27.5605,1700.0
2009-11-19 13:45:00,31.03,31.04,31.02,31.02,1900.0,27.5517,27.5605,27.5428,27.5428,1900.0
2009-11-19 13:50:00,31.03,31.04,31.03,31.04,1700.0,27.5517,27.5605,27.5517,27.5605,1700.0
2009-11-19 13:55:00,31.04,31.07,31.03,31.06,3900.0,27.5605,27.5872,27.5517,27.5783,3900.0
2009-11-19 14:00:00,31.06,31.08,31.06,31.08,2600.0,27.5783,27.5961,27.5783,27.5961,2600.0
2009-11-19 14:05:00,31.07,31.08,31.04,31.06,6700.0,27.5872,27.5961,27.5605,27.5783,6700.0
2009-11-19 14:10:00,31.07,31.09,31.02,31.09,7500.0,27.5872,27.6049,27.5428,27.6049,7500.0
2009-11-19 14:15:00,31.08,31.09,31.04,31.06,3000.0,27.5961,27.6049,27.5605,27.5783,3000.0
2009-11-19 14:20:00,31.06,31.09,31.05,31.07,2200.0,27.5783,27.6049,27.5694,27.5872,2200.0
2009-11-19 14:25:00,31.08,31.08,31.02,31.04,4600.0,27.5961,27.5961,27.5428,27.5605,4600.0
2009-11-19 14:30:00,31.04,31.04,31.0,31.0,2700.0,27.5605,27.5605,27.525,27.525,2700.0
2009-11-19 14:35:00,31.0,31.0,30.98,30.98,1400.0,27.525,27.525,27.5073,27.5073,1400.0
2009-11-19 14:40:00,30.98,31.01,30.97,30.99,8200.0,27.5073,27.5339,27.4984,27.5161,8200.0
2009-11-19 14:45:00,30.97,31.01,30.97,31.01,5000.0,27.4984,27.5339,27.4984,27.5339,5000.0
2009-11-19 14:50:00,31.0,31.03,30.99,31.02,3500.0,27.525,27.5517,27.5161,27.5428,3500.0
2009-11-19 14:55:00,31.01,31.01,30.96,30.98,14700.0,27.5339,27.5339,27.4895,27.5073,14700.0
2009-11-19 15:00:00,30.99,31.0,30.97,30.99,8900.0,27.5161,27.525,27.4984,27.5161,8900.0
2009-11-19 15:05:00,30.98,30.98,30.96,30.96,2100.0,27.5073,27.5073,27.4895,27.4895,2100.0
2009-11-19 15:10:00,30.96,31.0,30.96,30.97,5400.0,27.4895,27.525,27.4895,27.4984,5400.0
2009-11-19 15:15:00,30.97,31.02,30.97,30.98,6300.0,27.4984,27.5428,27.4984,27.5073,6300.0
2009-11-19 15:20:00,30.99,31.01,30.95,31.0,11700.0,27.5161,27.5339,27.4806,27.525,11700.0
2009-11-19 15:25:00,30.98,30.98,30.94,30.96,4500.0,27.5073,27.5073,27.4718,27.4895,4500.0
2009-11-19 15:30:00,30.95,31.02,30.95,31.0,9400.0,27.4806,27.5428,27.4806,27.525,9400.0
2009-11-19 15:35:00,30.99,31.03,30.97,31.02,12600.0,27.5161,27.5517,27.4984,27.5428,12600.0
2009-11-19 15:40:00,31.01,31.14,31.0,31.06,12800.0,27.5339,27.6493,27.525,27.5783,12800.0
2009-11-19 15:45:00,31.07,31.13,31.07,31.1,8600.0,27.5872,27.6405,27.5872,27.6138,8600.0
2009-11-19 15:50:00,31.12,31.13,31.01,31.01,10300.0,27.6316,27.6405,27.5339,27.5339,10300.0
2009-11-19 15:55:00,31.01,31.06,30.97,31.03,34500.0,27.5339,27.5783,27.4984,27.5517,34500.0
2009-11-20 09:30:00,30.91,30.95,30.75,30.88,12700.0,27.4451,27.4806,27.3031,27.4185,12700.0
2009-11-20 09:35:00,30.83,30.87,30.78,30.82,15200.0,27.3741,27.4096,27.3297,27.3652,15200.0
2009-11-20 09:40:00,30.83,31.13,30.81,31.04,10400.0,27.3741,27.6405,27.3563,27.5605,10400.0
2009-11-20 09:45:00,31.12,31.13,30.98,31.06,10000.0,27.6316,27.6405,27.5073,27.5783,10000.0
2009-11-20 09:50:00,31.03,31.03,30.8,30.8,6500.0,27.5517,27.5517,27.3474,27.3474,6500.0
2009-11-20 09:55:00,30.79,30.82,30.7,30.74,9500.0,27.3386,27.3652,27.2587,27.2942,9500.0
2009-11-20 10:00:00,30.77,30.81,30.7,30.74,12000.0,27.3208,27.3563,27.2587,27.2942,12000.0
2009-11-20 10:05:00,30.7,30.77,30.67,30.77,7200.0,27.2587,27.3208,27.232,27.3208,7200.0
2009-11-20 10:10:00,30.79,30.86,30.79,30.86,2600.0,27.3386,27.4007,27.3386,27.4007,2600.0
2009-11-20 10:15:00,30.86,30.86,30.8,30.84,3400.0,27.4007,27.4007,27.3474,27.383,3400.0
2009-11-20 10:20:00,30.84,30.87,30.81,30.84,3100.0,27.383,27.4096,27.3563,27.383,3100.0
2009-11-20 10:25:00,30.84,30.87,30.83,30.85,8700.0,27.383,27.4096,27.3741,27.3918,8700.0
2009-11-20 10:30:00,30.85,30.85,30.8,30.82,8300.0,27.3918,27.3918,27.3474,27.3652,8300.0
2009-11-20 10:35:00,30.81,30.83,30.76,30.83,29200.0,27.3563,27.3741,27.3119,27.3741,29200.0
2009-11-20 10:40:00,30.8,30.83,30.79,30.81,19700.0,27.3474,27.3741,27.3386,27.3563,19700.0
2009-11-20 10:45:00,30.85,30.87,30.83,30.85,9900.0,27.3918,27.4096,27.3741,27.3918,9900.0
2009-11-20 10:50:00,30.87,30.88,30.81,30.85,10000.0,27.4096,27.4185,27.3563,27.3918,10000.0
2009-11-20 10:55:00,30.85,30.88,30.79,30.85,6300.0,27.3918,27.4185,27.3386,27.3918,6300.0
2009-11-20 11:00:00,30.84,30.87,30.81,30.84,9800.0,27.383,27.4096,27.3563,27.383,9800.0
2009-11-20 11:05:00,30.87,30.88,30.84,30.85,7000.0,27.4096,27.4185,27.383,27.3918,7000.0
2009-11-20 11:10:00,30.84,30.87,30.82,30.87,16000.0,27.383,27.4096,27.3652,27.4096,16000.0
2009-11-20 11:15:00,30.86,30.86,30.8,30.82,16500.0,27.4007,27.4007,27.3474,27.3652,16500.0
2009-11-20 11:20:00,30.84,30.86,30.8,30.85,8400.0,27.383,27.4007,27.3474,27.3918,8400.0
2009-11-20 11:25:00,30.84,30.85,30.82,30.83,3900.0,27.383,27.3918,27.3652,27.3741,3900.0
2009-11-20 11:30:00,30.83,30.88,30.82,30.86,11400.0,27.3741,27.4185,27.3652,27.4007,11400.0
2009-11-20 11:35:00,30.85,30.94,30.84,30.86,8500.0,27.3918,27.4718,27.383,27.4007,8500.0
2009-11-20 11:40:00,30.87,30.93,30.86,30.89,8000.0,27.4096,27.4629,27.4007,27.4274,8000.0
2009-11-20 11:45:00,30.93,30.99,30.93,30.96,6500.0,27.4629,27.5161,27.4629,27.4895,6500.0
2009-11-20 11:50:00,30.94,30.99,30.94,30.96,3700.0,27.4718,27.5161,27.4718,27.4895,3700.0
2009-11-20 11:55:00,30.98,30.99,30.94,30.94,3100.0,27.5073,27.5161,27.4718,27.4718,3100.0
2009-11-20 12:00:00,30.9,30.9,30.85,30.9,6200.0,27.4362,27.4362,27.3918,27.4362,6200.0
2009-11-20 12:05:00,30.9,30.91,30.88,30.9,1200.0,27.4362,27.4451,27.4185,27.4362,1200.0
2009-11-20 12:10:00,30.91,30.97,30.88,30.97,5000.0,27.4451,27.4984,27.4185,27.4984,5000.0
2009-11-20 12:15:00,30.93,30.98,30.92,30.95,8900.0,27.4629,27.5073,27.454,27.4806,8900.0
2009-11-20 12:20:00,30.97,30.97,30.92,30.97,3400.0,27.4984,27.4984,27.454,27.4984,3400.0
2009-11-20 12:25:00,30.97,31.02,30.94,30.99,12300.0,27.4984,27.5428,27.4718,27.5161,12300.0
2009-11-20 12:30:00,30.99,31.01,30.98,30.99,4400.0,27.5161,27.5339,27.5073,27.5161,4400.0
2009-11-20 12:35:00,31.0,31.0,30.98,30.99,6200.0,27.525,27.525,27.5073,27.5161,6200.0
2009-11-20 12:40:00,30.98,30.99,30.96,30.97,4600.0,27.5073,27.5161,27.4895,27.4984,4600.0
2009-11-20 12:45:00,30.96,30.96,30.93,30.93,2100.0,27.4895,27.4895,27.4629,27.4629,2100.0
2009-11-20 12:50:00,30.93,30.96,30.9,30.93,7200.0,27.4629,27.4895,27.4362,27.4629,7200.0
2009-11-20 12:55:00,30.93,30.96,30.93,30.95,3700.0,27.4629,27.4895,27.4629,27.4806,3700.0
2009-11-20 13:00:00,30.95,30.99,30.94,30.99,3900.0,27.4806,27.5161,27.4718,27.5161,3900.0
2009-11-20 13:05:00,30.97,30.97,30.95,30.97,900.0,27.4984,27.4984,27.4806,27.4984,900.0
2009-11-20 13:10:00,30.96,31.01,30.96,31.0,11500.0,27.4895,27.5339,27.4895,27.525,11500.0
2009-11-20 13:15:00,30.99,30.99,30.9,30.9,1900.0,27.5161,27.5161,27.4362,27.4362,1900.0
2009-11-20 13:20:00,30.9,30.93,30.89,30.93,6000.0,27.4362,27.4629,27.4274,27.4629,6000.0
2009-11-20 13:25:00,30.91,30.93,30.91,30.92,700.0,27.4451,27.4629,27.4451,27.454,700.0
2009-11-20 13:30:00,30.94,30.94,30.91,30.92,1900.0,27.4718,27.4718,27.4451,27.454,1900.0
2009-11-20 13:35:00,30.92,30.94,30.9,30.9,2300.0,27.454,27.4718,27.4362,27.4362,2300.0
2009-11-20 13:40:00,30.92,30.92,30.87,30.87,16100.0,27.454,27.454,27.4096,27.4096,16100.0
2009-11-20 13:45:00,30.87,30.92,30.83,30.89,19200.0,27.4096,27.454,27.3741,27.4274,19200.0
2009-11-20 13:50:00,30.89,30.89,30.85,30.85,1100.0,27.4274,27.4274,27.3918,27.3918,1100.0
2009-11-20 13:55:00,30.86,30.87,30.84,30.84,4200.0,27.4007,27.4096,27.383,27.383,4200.0
2009-11-20 14:00:00,30.87,30.9,30.87,30.9,600.0,27.4096,27.4362,27.4096,27.4362,600.0
2009-11-20 14:05:00,30.89,30.9,30.85,30.86,17000.0,27.4274,27.4362,27.3918,27.4007,17000.0
2009-11-20 14:10:00,30.87,30.88,30.87,30.87,1200.0,27.4096,27.4185,27.4096,27.4096,1200.0
2009-11-20 14:15:00,30.86,30.89,30.86,30.89,800.0,27.4007,27.4274,27.4007,27.4274,800.0
2009-11-20 14:20:00,30.89,30.89,30.89,30.89,0.0,27.4274,27.4274,27.4274,27.4274,0.0
2009-11-20 14:25:00,30.87,30.87,30.85,30.86,2700.0,27.4096,27.4096,27.3918,27.4007,2700.0
2009-11-20 14:30:00,30.86,30.89,30.86,30.88,800.0,27.4007,27.4274,27.4007,27.4185,800.0
2009-11-20 14:35:00,30.88,30.91,30.86,30.88,4400.0,27.4185,27.4451,27.4007,27.4185,4400.0
2009-11-20 14:40:00,30.89,30.89,30.85,30.87,1600.0,27.4274,27.4274,27.3918,27.4096,1600.0
2009-11-20 14:45:00,30.86,30.87,30.85,30.87,1900.0,27.4007,27.4096,27.3918,27.4096,1900.0
2009-11-20 14:50:00,30.86,30.87,30.85,30.85,1000.0,27.4007,27.4096,27.3918,27.3918,1000.0
2009-11-20 14:55:00,30.85,30.85,30.85,30.85,0.0,27.3918,27.3918,27.3918,27.3918,0.0
2009-11-20 15:00:00,30.86,30.9,30.85,30.9,3700.0,27.4007,27.4362,27.3918,27.4362,3700.0
2009-11-20 15:05:00,30.9,30.91,30.89,30.89,2000.0,27.4362,27.4451,27.4274,27.4274,2000.0
2009-11-20 15:10:00,30.88,30.88,30.87,30.87,200.0,27.4185,27.4185,27.4096,27.4096,200.0
2009-11-20 15:15:00,30.88,30.91,30.88,30.9,3500.0,27.4185,27.4451,27.4185,27.4362,3500.0
2009-11-20 15:20:00,30.9,30.92,30.88,30.88,4300.0,27.4362,27.454,27.4185,27.4185,4300.0
2009-11-20 15:25:00,30.87,30.9,30.86,30.9,3200.0,27.4096,27.4362,27.4007,27.4362,3200.0
2009-11-20 15:30:00,30.9,30.9,30.86,30.88,8100.0,27.4362,27.4362,27.4007,27.4185,8100.0
2009-11-20 15:35:00,30.88,30.9,30.88,30.9,13400.0,27.4185,27.4362,27.4185,27.4362,13400.0
2009-11-20 15:40:00,30.9,30.95,30.89,30.93,11400.0,27.4362,27.4806,27.4274,27.4629,11400.0
2009-11-20 15:45:00,30.93,30.94,30.86,30.88,4400.0,27.4629,27.4718,27.4007,27.4185,4400.0
2009-11-20 15:50:00,30.9,30.9,30.87,30.89,2200.0,27.4362,27.4362,27.4096,27.4274,2200.0
2009-11-20 15:55:00,30.88,30.93,30.86,30.89,10400.0,27.4185,27.4629,27.4007,27.4274,10400.0
2009-11-23 09:30:00,31.09,31.28,31.06,31.17,43300.0,27.6049,27.7736,27.5783,27.676,43300.0
2009-11-23 09:35:00,31.17,31.31,31.17,31.31,14500.0,27.676,27.8003,27.676,27.8003,14500.0
2009-11-23 09:40:00,31.31,31.39,31.23,31.25,8900.0,27.8003,27.8713,27.7292,27.747,8900.0
2009-11-23 09:45:00,31.29,31.33,31.12,31.12,17700.0,27.7825,27.818,27.6316,27.6316,17700.0
2009-11-23 09:50:00,31.12,31.2,31.02,31.04,15600.0,27.6316,27.7026,27.5428,27.5605,15600.0
2009-11-23 09:55:00,31.1,31.17,30.98,31.17,11100.0,27.6138,27.676,27.5073,27.676,11100.0
2009-11-23 10:00:00,31.18,31.27,31.07,31.11,12600.0,27.6849,27.7648,27.5872,27.6227,12600.0
2009-11-23 10:05:00,31.12,31.27,31.12,31.21,26600.0,27.6316,27.7648,27.6316,27.7115,26600.0
2009-11-23 10:10:00,31.2,31.25,31.13,31.23,10500.0,27.7026,27.747,27.6405,27.7292,10500.0
2009-11-23 10:15:00,31.25,31.25,31.2,31.2,4100.0,27.747,27.747,27.7026,27.7026,4100.0
2009-11-23 10:20:00,31.18,31.18,31.02,31.03,10600.0,27.6849,27.6849,27.5428,27.5517,10600.0
2009-11-23 10:25:00,31.03,31.14,31.03,31.1,21100.0,27.5517,27.6493,27.5517,27.6138,21100.0
2009-11-23 10:30:00,31.09,31.14,31.09,31.14,2700.0,27.6049,27.6493,27.6049,27.6493,2700.0
2009-11-23 10:35:00,31.14,31.2,31.14,31.18,4200.0,27.6493,27.7026,27.6493,27.6849,4200.0
2009-11-23 10:40:00,31.2,31.2,31.1,31.13,12500.0,27.7026,27.7026,27.6138,27.6405,12500.0
2009-11-23 10:45:00,31.14,31.17,31.09,31.14,13200.0,27.6493,27.676,27.6049,27.6493,13200.0
2009-11-23 10:50:00,31.14,31.2,31.14,31.14,8100.0,27.6493,27.7026,27.6493,27.6493,8100.0
2009-11-23 10:55:00,31.16,31.16,31.1,31.1,1900.0,27.6671,27.6671,27.6138,27.6138,1900.0
2009-11-23 11:00:00,31.11,31.17,31.1,31.15,10600.0,27.6227,27.676,27.6138,27.6582,10600.0
2009-11-23 11:05:00,31.15,31.21,31.13,31.21,11600.0,27.6582,27.7115,27.6405,27.7115,11600.0
2009-11-23 11:10:00,31.2,31.21,31.18,31.2,3300.0,27.7026,27.7115,27.6849,27.7026,3300.0
2009-11-23 11:15:00,31.2,31.24,31.2,31.23,3000.0,27.7026,27.7381,27.7026,27.7292,3000.0
2009-11-23 11:20:00,31.22,31.25,31.19,31.24,18700.0,27.7204,27.747,27.6937,27.7381,18700.0
2009-11-23 11:25:00,31.21,31.21,31.07,31.07,20000.0,27.7115,27.7115,27.5872,27.5872,20000.0
2009-11-23 11:30:00,31.07,31.12,31.07,31.11,11700.0,27.5872,27.6316,27.5872,27.6227,11700.0
2009-11-23 11:35:00,31.11,31.13,31.11,31.12,1300.0,27.6227,27.6405,27.6227,27.6316,1300.0
2009-11-23 11:40:00,31.12,31.12,31.07,31.09,13300.0,27.6316,27.6316,27.5872,27.6049,13300.0
2009-11-23 11:45:00,31.11,31.12,31.07,31.11,24100.0,27.6227,27.6316,27.5872,27.6227,24100.0
2009-11-23 11:50:00,31.11,31.11,31.08,31.09,2500.0,27.6227,27.6227,27.5961,27.6049,2500.0
2009-11-23 11:55:00,31.1,31.1,31.03,31.05,4700.0,27.6138,27.6138,27.5517,27.5694,4700.0
2009-11-23 12:00:00,31.05,31.12,31.05,31.11,3500.0,27.5694,27.6316,27.5694,27.6227,3500.0
2009-11-23 12:05:00,31.13,31.2,31.13,31.19,5200.0,27.6405,27.7026,27.6405,27.6937,5200.0
2009-11-23 12:10:00,31.17,31.22,31.17,31.21,7900.0,27.676,27.7204,27.676,27.7115,7900.0
2009-11-23 12:15:00,31.22,31.29,31.21,31.29,2300.0,27.7204,27.7825,27.7115,27.7825,2300.0
2009-11-23 12:20:00,31.29,31.31,31.27,31.28,5200.0,27.7825,27.8003,27.7648,27.7736,5200.0
2009-11-23 12:25:00,31.29,31.29,31.26,31.26,2200.0,27.7825,27.7825,27.7559,27.7559,2200.0
2009-11-23 12:30:00,31.26,31.28,31.17,31.17,4300.0,27.7559,27.7736,27.676,27.676,4300.0
2009-11-23 12:35:00,31.17,31.21,31.13,31.19,8000.0,27.676,27.7115,27.6405,27.6937,8000.0
2009-11-23 12:40:00,31.2,31.23,31.15,31.17,6300.0,27.7026,27.7292,27.6582,27.676,6300.0
2009-11-23 12:45:00,31.19,31.25,31.19,31.23,5800.0,27.6937,27.747,27.6937,27.7292,5800.0
2009-11-23 12:50:00,31.21,31.21,31.17,31.19,1100.0,27.7115,27.7115,27.676,27.6937,1100.0
2009-11-23 12:55:00,31.18,31.22,31.15,31.17,6400.0,27.6849,27.7204,27.6582,27.676,6400.0
2009-11-23 13:00:00,31.16,31.17,31.14,31.14,1100.0,27.6671,27.676,27.6493,27.6493,1100.0
2009-11-23 13:05:00,31.15,31.16,31.14,31.14,2800.0,27.6582,27.6671,27.6493,27.6493,2800.0
2009-11-23 13:10:00,31.15,31.16,31.15,31.16,600.0,27.6582,27.6671,27.6582,27.6671,600.0
2009-11-23 13:15:00,31.15,31.16,31.13,31.15,8000.0,27.6582,27.6671,27.6405,27.6582,8000.0
2009-11-23 13:20:00,31.14,31.18,31.12,31.14,8500.0,27.6493,27.6849,27.6316,27.6493,8500.0
2009-11-23 13:25:00,31.14,31.15,31.07,31.09,9400.0,27.6493,27.6582,27.5872,27.6049,9400.0
2009-11-23 13:30:00,31.09,31.09,31.06,31.06,1400.0,27.6049,27.6049,27.5783,27.5783,1400.0
2009-11-23 13:35:00,31.09,31.11,31.07,31.07,9600.0,27.6049,27.6227,27.5872,27.5872,9600.0
2009-11-23 13:40:00,31.07,31.09,31.07,31.09,2400.0,27.5872,27.6049,27.5872,27.6049,2400.0
2009-11-23 13:45:00,31.07,31.1,30.96,30.98,11500.0,27.5872,27.6138,27.4895,27.5073,11500.0
2009-11-23 13:50:00,30.98,30.99,30.98,30.98,1800.0,27.5073,27.5161,27.5073,27.5073,1800.0
2009-11-23 13:55:00,30.99,30.99,30.96,30.98,900.0,27.5161,27.5161,27.4895,27.5073,900.0
2009-11-23 14:00:00,30.98,30.99,30.96,30.98,2800.0,27.5073,27.5161,27.4895,27.5073,2800.0
2009-11-23 14:05:00,30.99,31.0,30.97,31.0,5600.0,27.5161,27.525,27.4984,27.525,5600.0
2009-11-23 14:10:00,30.98,30.98,30.95,30.95,6800.0,27.5073,27.5073,27.4806,27.4806,6800.0
2009-11-23 14:15:00,30.95,31.01,30.95,31.0,3900.0,27.4806,27.5339,27.4806,27.525,3900.0
2009-11-23 14:20:00,31.0,31.04,31.0,31.04,2100.0,27.525,27.5605,27.525,27.5605,2100.0
2009-11-23 14:25:00,31.05,31.07,31.04,31.05,1800.0,27.5694,27.5872,27.5605,27.5694,1800.0
2009-11-23 14:30:00,31.06,31.07,31.05,31.05,2800.0,27.5783,27.5872,27.5694,27.5694,2800.0
2009-11-23 14:35:00,31.05,31.09,31.04,31.07,4400.0,27.5694,27.6049,27.5605,27.5872,4400.0
2009-11-23 14:40:00,31.08,31.09,31.07,31.09,1600.0,27.5961,27.6049,27.5872,27.6049,1600.0
2009-11-23 14:45:00,31.09,31.1,31.06,31.06,14400.0,27.6049,27.6138,27.5783,27.5783,14400.0
2009-11-23 14:50:00,31.06,31.08,31.04,31.05,6600.0,27.5783,27.5961,27.5605,27.5694,6600.0
2009-11-23 14:55:00,31.05,31.08,31.04,31.05,4400.0,27.5694,27.5961,27.5605,27.5694,4400.0
2009-11-23 15:00:00,31.06,31.09,31.06,31.09,5000.0,27.5783,27.6049,27.5783,27.6049,5000.0
2009-11-23 15:05:00,31.09,31.09,31.06,31.09,6500.0,27.6049,27.6049,27.5783,27.6049,6500.0
2009-11-23 15:10:00,31.09,31.09,31.08,31.08,4100.0,27.6049,27.6049,27.5961,27.5961,4100.0
2009-11-23 15:15:00,31.09,31.09,31.03,31.05,6600.0,27.6049,27.6049,27.5517,27.5694,6600.0
2009-11-23 15:20:00,31.05,31.07,31.01,31.02,10900.0,27.5694,27.5872,27.5339,27.5428,10900.0
2009-11-23 15:25:00,31.02,31.06,31.02,31.06,2800.0,27.5428,27.5783,27.5428,27.5783,2800.0
2009-11-23 15:30:00,31.06,31.06,31.0,31.01,6700.0,27.5783,27.5783,27.525,27.5339,6700.0
2009-11-23 15:35:00,31.0,31.0,30.94,31.0,12400.0,27.525,27.525,27.4718,27.525,12400.0
2009-11-23 15:40:00,31.0,31.02,30.96,31.0,24600.0,27.525,27.5428,27.4895,27.525,24600.0
2009-11-23 15:45:00,31.01,31.02,30.98,31.01,18900.0,27.5339,27.5428,27.5073,27.5339,18900.0
2009-11-23 15:50:00,31.01,31.04,30.98,31.03,13900.0,27.5339,27.5605,27.5073,27.5517,13900.0
2009-11-23 15:55:00,31.02,31.12,31.01,31.12,19900.0,27.5428,27.6316,27.5339,27.6316,19900.0
2009-11-24 09:30:00,31.29,31.92,31.0,31.04,8300.0,27.7825,28.3419,27.525,27.5605,8300.0
2009-11-24 09:35:00,31.06,31.08,30.86,30.86,6000.0,27.5783,27.5961,27.4007,27.4007,6000.0
2009-11-24 09:40:00,30.86,30.86,30.75,30.75,6100.0,27.4007,27.4007,27.3031,27.3031,6100.0
2009-11-24 09:45:00,30.74,30.82,30.74,30.77,5300.0,27.2942,27.3652,27.2942,27.3208,5300.0
2009-11-24 09:50:00,30.8,30.81,30.73,30.76,6900.0,27.3474,27.3563,27.2853,27.3119,6900.0
2009-11-24 09:55:00,30.78,30.87,30.76,30.83,9100.0,27.3297,27.4096,27.3119,27.3741,9100.0
2009-11-24 10:00:00,30.85,30.94,30.82,30.88,9300.0,27.3918,27.4718,27.3652,27.4185,9300.0
2009-11-24 10:05:00,30.88,30.92,30.77,30.81,5000.0,27.4185,27.454,27.3208,27.3563,5000.0
2009-11-24 10:10:00,30.8,30.84,30.76,30.82,2600.0,27.3474,27.383,27.3119,27.3652,2600.0
2009-11-24 10:15:00,30.86,30.88,30.78,30.81,9500.0,27.4007,27.4185,27.3297,27.3563,9500.0
2009-11-24 10:20:00,30.84,30.88,30.78,30.86,8500.0,27.383,27.4185,27.3297,27.4007,8500.0
2009-11-24 10:25:00,30.86,30.86,30.77,30.79,9700.0,27.4007,27.4007,27.3208,27.3386,9700.0
2009-11-24 10:30:00,30.77,30.88,30.77,30.86,12200.0,27.3208,27.4185,27.3208,27.4007,12200.0
2009-11-24 10:35:00,30.84,30.93,30.8,30.93,14200.0,27.383,27.4629,27.3474,27.4629,14200.0
2009-11-24 10:40:00,30.99,31.0,30.95,30.95,2600.0,27.5161,27.525,27.4806,27.4806,2600.0
2009-11-24 10:45:00,30.95,31.05,30.94,30.98,2900.0,27.4806,27.5694,27.4718,27.5073,2900.0
2009-11-24 10:50:00,30.99,31.01,30.99,31.01,900.0,27.5161,27.5339,27.5161,27.5339,900.0
2009-11-24 10:55:00,31.03,31.05,30.96,30.96,3700.0,27.5517,27.5694,27.4895,27.4895,3700.0
2009-11-24 11:00:00,30.95,31.03,30.94,31.0,6400.0,27.4806,27.5517,27.4718,27.525,6400.0
2009-11-24 11:05:00,31.0,31.03,30.93,30.93,3000.0,27.525,27.5517,27.4629,27.4629,3000.0
2009-11-24 11:10:00,30.94,30.98,30.93,30.96,2100.0,27.4718,27.5073,27.4629,27.4895,2100.0
2009-11-24 11:15:00,30.97,30.99,30.92,30.94,12100.0,27.4984,27.5161,27.454,27.4718,12100.0
2009-11-24 11:20:00,30.92,30.99,30.91,30.99,3700.0,27.454,27.5161,27.4451,27.5161,3700.0
2009-11-24 11:25:00,31.0,31.0,30.95,30.95,2800.0,27.525,27.525,27.4806,27.4806,2800.0
2009-11-24 11:30:00,30.95,30.98,30.93,30.98,6200.0,27.4806,27.5073,27.4629,27.5073,6200.0
2009-11-24 11:35:00,30.98,31.1,30.97,31.08,2200.0,27.5073,27.6138,27.4984,27.5961,2200.0
2009-11-24 11:40:00,31.11,31.11,31.1,31.1,1200.0,27.6227,27.6227,27.6138,27.6138,1200.0
2009-11-24 11:45:00,31.09,31.09,31.04,31.06,4000.0,27.6049,27.6049,27.5605,27.5783,4000.0
2009-11-24 11:50:00,31.05,31.07,31.03,31.07,3600.0,27.5694,27.5872,27.5517,27.5872,3600.0
2009-11-24 11:55:00,31.07,31.08,31.06,31.06,1600.0,27.5872,27.5961,27.5783,27.5783,1600.0
2009-11-24 12:00:00,31.09,31.1,31.06,31.08,8300.0,27.6049,27.6138,27.5783,27.5961,8300.0
2009-11-24 12:05:00,31.07,31.13,31.07,31.1,5600.0,27.5872,27.6405,27.5872,27.6138,5600.0
2009-11-24 12:10:00,31.11,31.11,31.11,31.11,200.0,27.6227,27.6227,27.6227,27.6227,200.0
2009-11-24 12:15:00,31.1,31.1,31.1,31.1,1000.0,27.6138,27.6138,27.6138,27.6138,1000.0
2009-11-24 12:20:00,31.1,31.1,31.1,31.1,200.0,27.6138,27.6138,27.6138,27.6138,200.0
2009-11-24 12:25:00,31.1,31.13,31.09,31.11,5400.0,27.6138,27.6405,27.6049,27.6227,5400.0
2009-11-24 12:30:00,31.12,31.18,31.11,31.18,2900.0,27.6316,27.6849,27.6227,27.6849,2900.0
2009-11-24 12:35:00,31.17,31.19,31.14,31.19,3200.0,27.676,27.6937,27.6493,27.6937,3200.0
2009-11-24 12:40:00,31.19,31.19,31.13,31.13,700.0,27.6937,27.6937,27.6405,27.6405,700.0
2009-11-24 12:45:00,31.13,31.13,31.11,31.11,500.0,27.6405,27.6405,27.6227,27.6227,500.0
2009-11-24 12:50:00,31.12,31.12,31.11,31.12,1200.0,27.6316,27.6316,27.6227,27.6316,1200.0
2009-11-24 12:55:00,31.12,31.13,31.11,31.11,1400.0,27.6316,27.6405,27.6227,27.6227,1400.0
2009-11-24 13:00:00,31.12,31.14,31.1,31.14,4900.0,27.6316,27.6493,27.6138,27.6493,4900.0
2009-11-24 13:05:00,31.12,31.16,31.1,31.16,4200.0,27.6316,27.6671,27.6138,27.6671,4200.0
2009-11-24 13:10:00,31.17,31.18,31.17,31.18,500.0,27.676,27.6849,27.676,27.6849,500.0
2009-11-24 13:15:00,31.18,31.18,31.13,31.14,2100.0,27.6849,27.6849,27.6405,27.6493,2100.0
2009-11-24 13:20:00,31.13,31.15,31.09,31.12,3500.0,27.6405,27.6582,27.6049,27.6316,3500.0
2009-11-24 13:25:00,31.12,31.12,31.03,31.03,2700.0,27.6316,27.6316,27.5517,27.5517,2700.0
2009-11-24 13:30:00,31.02,31.02,31.01,31.01,500.0,27.5428,27.5428,27.5339,27.5339,500.0
2009-11-24 13:35:00,31.01,31.05,31.01,31.02,5000.0,27.5339,27.5694,27.5339,27.5428,5000.0
2009-11-24 13:40:00,31.01,31.01,30.94,30.95,4400.0,27.5339,27.5339,27.4718,27.4806,4400.0
2009-11-24 13:45:00,30.95,30.95,30.89,30.9,1600.0,27.4806,27.4806,27.4274,27.4362,1600.0
2009-11-24 13:50:00,30.89,30.89,30.82,30.82,1400.0,27.4274,27.4274,27.3652,27.3652,1400.0
2009-11-24 13:55:00,30.83,30.85,30.81,30.83,2500.0,27.3741,27.3918,27.3563,27.3741,2500.0
2009-11-24 14:00:00,30.84,30.89,30.83,30.85,7200.0,27.383,27.4274,27.3741,27.3918,7200.0
2009-11-24 14:05:00,30.86,30.94,30.86,30.94,1000.0,27.4007,27.4718,27.4007,27.4718,1000.0
2009-11-24 14:10:00,30.97,30.97,30.94,30.94,1100.0,27.4984,27.4984,27.4718,27.4718,1100.0
2009-11-24 14:15:00,30.96,31.02,30.96,31.02,3700.0,27.4895,27.5428,27.4895,27.5428,3700.0
2009-11-24 14:20:00,31.01,31.01,30.98,30.99,2800.0,27.5339,27.5339,27.5073,27.5161,2800.0
2009-11-24 14:25:00,31.01,31.02,31.01,31.02,600.0,27.5339,27.5428,27.5339,27.5428,600.0
2009-11-24 14:30:00,31.02,31.08,31.01,31.07,5000.0,27.5428,27.5961,27.5339,27.5872,5000.0
2009-11-24 14:35:00,31.08,31.08,31.03,31.04,4000.0,27.5961,27.5961,27.5517,27.5605,4000.0
2009-11-24 14:40:00,31.02,31.05,31.0,31.0,4800.0,27.5428,27.5694,27.525,27.525,4800.0
2009-11-24 14:45:00,31.03,31.03,30.98,30.99,10700.0,27.5517,27.5517,27.5073,27.5161,10700.0
2009-11-24 14:50:00,30.99,31.0,30.99,31.0,3000.0,27.5161,27.525,27.5161,27.525,3000.0
2009-11-24 14:55:00,31.0,31.0,30.94,30.96,5600.0,27.525,27.525,27.4718,27.4895,5600.0
2009-11-24 15:00:00,30.96,30.97,30.94,30.95,2700.0,27.4895,27.4984,27.4718,27.4806,2700.0
2009-11-24 15:05:00,30.96,30.99,30.92,30.93,8300.0,27.4895,27.5161,27.454,27.4629,8300.0
2009-11-24 15:10:00,30.93,30.94,30.85,30.88,5500.0,27.4629,27.4718,27.3918,27.4185,5500.0
2009-11-24 15:15:00,30.86,30.87,30.84,30.86,2200.0,27.4007,27.4096,27.383,27.4007,2200.0
2009-11-24 15:20:00,30.86,30.92,30.84,30.91,5700.0,27.4007,27.454,27.383,27.4451,5700.0
2009-11-24 15:25:00,30.91,30.93,30.88,30.93,9000.0,27.4451,27.4629,27.4185,27.4629,9000.0
2009-11-24 15:30:00,30.93,30.94,30.91,30.92,4600.0,27.4629,27.4718,27.4451,27.454,4600.0
2009-11-24 15:35:00,30.93,30.93,30.91,30.92,2400.0,27.4629,27.4629,27.4451,27.454,2400.0
2009-11-24 15:40:00,30.94,30.94,30.86,30.87,9600.0,27.4718,27.4718,27.4007,27.4096,9600.0
2009-11-24 15:45:00,30.88,30.89,30.83,30.85,12900.0,27.4185,27.4274,27.3741,27.3918,12900.0
2009-11-24 15:50:00,30.85,30.87,30.83,30.84,17400.0,27.3918,27.4096,27.3741,27.383,17400.0
2009-11-24 15:55:00,30.84,30.9,30.81,30.88,23600.0,27.383,27.4362,27.3563,27.4185,23600.0
2009-11-25 09:30:00,30.78,31.31,30.78,31.29,8000.0,27.3297,27.8003,27.3297,27.7825,8000.0
2009-11-25 09:35:00,31.34,31.34,30.95,30.95,7200.0,27.8269,27.8269,27.4806,27.4806,7200.0
2009-11-25 09:40:00,30.96,31.0,30.9,30.93,9300.0,27.4895,27.525,27.4362,27.4629,9300.0
2009-11-25 09:45:00,30.93,30.96,30.9,30.95,7100.0,27.4629,27.4895,27.4362,27.4806,7100.0
2009-11-25 09:50:00,30.95,30.97,30.9,30.92,7400.0,27.4806,27.4984,27.4362,27.454,7400.0
2009-11-25 09:55:00,30.96,30.97,30.88,30.92,5300.0,27.4895,27.4984,27.4185,27.454,5300.0
2009-11-25 10:00:00,30.93,31.01,30.92,30.99,7700.0,27.4629,27.5339,27.454,27.5161,7700.0
2009-11-25 10:05:00,30.97,31.02,30.95,30.97,3000.0,27.4984,27.5428,27.4806,27.4984,3000.0
2009-11-25 10:10:00,30.96,30.96,30.84,30.85,3400.0,27.4895,27.4895,27.383,27.3918,3400.0
2009-11-25 10:15:00,30.85,30.85,30.77,30.81,3500.0,27.3918,27.3918,27.3208,27.3563,3500.0
2009-11-25 10:20:00,30.8,30.81,30.77,30.77,5800.0,27.3474,27.3563,27.3208,27.3208,5800.0
2009-11-25 10:25:00,30.77,30.77,30.64,30.64,8600.0,27.3208,27.3208,27.2054,27.2054,8600.0
2009-11-25 10:30:00,30.64,30.67,30.62,30.63,8000.0,27.2054,27.232,27.1876,27.1965,8000.0
2009-11-25 10:35:00,30.62,30.63,30.6,30.62,2700.0,27.1876,27.1965,27.1699,27.1876,2700.0
2009-11-25 10:40:00,30.6,30.67,30.59,30.67,16400.0,27.1699,27.232,27.161,27.232,16400.0
2009-11-25 10:45:00,30.66,30.69,30.6,30.69,4400.0,27.2231,27.2498,27.1699,27.2498,4400.0
2009-11-25 10:50:00,30.68,30.72,30.67,30.7,1800.0,27.2409,27.2764,27.232,27.2587,1800.0
2009-11-25 10:55:00,30.72,30.72,30.67,30.67,7300.0,27.2764,27.2764,27.232,27.232,7300.0
2009-11-25 11:00:00,30.71,30.74,30.71,30.73,2300.0,27.2675,27.2942,27.2675,27.2853,2300.0
2009-11-25 11:05:00,30.73,30.8,30.72,30.8,5900.0,27.2853,27.3474,27.2764,27.3474,5900.0
2009-11-25 11:10:00,30.76,30.76,30.67,30.69,13900.0,27.3119,27.3119,27.232,27.2498,13900.0
2009-11-25 11:15:00,30.68,30.7,30.63,30.65,8800.0,27.2409,27.2587,27.1965,27.2143,8800.0
2009-11-25 11:20:00,30.64,30.66,30.63,30.64,3500.0,27.2054,27.2231,27.1965,27.2054,3500.0
2009-11-25 11:25:00,30.63,30.64,30.6,30.64,2100.0,27.1965,27.2054,27.1699,27.2054,2100.0
2009-11-25 11:30:00,30.64,30.66,30.6,30.65,14100.0,27.2054,27.2231,27.1699,27.2143,14100.0
2009-11-25 11:35:00,30.65,30.65,30.6,30.6,11600.0,27.2143,27.2143,27.1699,27.1699,11600.0
2009-11-25 11:40:00,30.61,30.7,30.61,30.7,15000.0,27.1787,27.2587,27.1787,27.2587,15000.0
2009-11-25 11:45:00,30.69,30.72,30.66,30.72,12600.0,27.2498,27.2764,27.2231,27.2764,12600.0
2009-11-25 11:50:00,30.72,30.73,30.68,30.68,9600.0,27.2764,27.2853,27.2409,27.2409,9600.0
2009-11-25 11:55:00,30.69,30.72,30.67,30.72,4300.0,27.2498,27.2764,27.232,27.2764,4300.0
2009-11-25 12:00:00,30.72,30.73,30.67,30.67,5900.0,27.2764,27.2853,27.232,27.232,5900.0
2009-11-25 12:05:00,30.69,30.7,30.66,30.68,6100.0,27.2498,27.2587,27.2231,27.2409,6100.0
2009-11-25 12:10:00,30.68,30.72,30.67,30.72,7600.0,27.2409,27.2764,27.232,27.2764,7600.0
2009-11-25 12:15:00,30.74,30.74,30.7,30.7,1300.0,27.2942,27.2942,27.2587,27.2587,1300.0
2009-11-25 12:20:00,30.7,30.7,30.69,30.7,600.0,27.2587,27.2587,27.2498,27.2587,600.0
2009-11-25 12:25:00,30.69,30.7,30.69,30.69,900.0,27.2498,27.2587,27.2498,27.2498,900.0
2009-11-25 12:30:00,30.69,30.7,30.69,30.69,2900.0,27.2498,27.2587,27.2498,27.2498,2900.0
2009-11-25 12:35:00,30.69,30.7,30.64,30.64,4000.0,27.2498,27.2587,27.2054,27.2054,4000.0
2009-11-25 12:40:00,30.65,30.66,30.61,30.64,3400.0,27.2143,27.2231,27.1787,27.2054,3400.0
2009-11-25 12:45:00,30.65,30.65,30.62,30.64,1600.0,27.2143,27.2143,27.1876,27.2054,1600.0
2009-11-25 12:50:00,30.64,30.65,30.64,30.65,500.0,27.2054,27.2143,27.2054,27.2143,500.0
2009-11-25 12:55:00,30.65,30.65,30.61,30.61,4200.0,27.2143,27.2143,27.1787,27.1787,4200.0
2009-11-25 13:00:00,30.62,30.62,30.62,30.62,100.0,27.1876,27.1876,27.1876,27.1876,100.0
2009-11-25 13:05:00,30.62,30.65,30.62,30.64,1100.0,27.1876,27.2143,27.1876,27.2054,1100.0
2009-11-25 13:10:00,30.65,30.67,30.62,30.65,6700.0,27.2143,27.232,27.1876,27.2143,6700.0
2009-11-25 13:15:00,30.64,30.64,30.6,30.61,2800.0,27.2054,27.2054,27.1699,27.1787,2800.0
2009-11-25 13:20:00,30.6,30.61,30.6,30.61,2200.0,27.1699,27.1787,27.1699,27.1787,2200.0
2009-11-25 13:25:00,30.61,30.61,30.61,30.61,100.0,27.1787,27.1787,27.1787,27.1787,100.0
2009-11-25 13:30:00,30.61,30.62,30.61,30.62,600.0,27.1787,27.1876,27.1787,27.1876,600.0
2009-11-25 13:35:00,30.63,30.65,30.63,30.65,1000.0,27.1965,27.2143,27.1965,27.2143,1000.0
2009-11-25 13:40:00,30.65,30.69,30.65,30.69,600.0,27.2143,27.2498,27.2143,27.2498,600.0
2009-11-25 13:45:00,30.69,30.72,30.68,30.7,6500.0,27.2498,27.2764,27.2409,27.2587,6500.0
2009-11-25 13:50:00,30.71,30.74,30.71,30.74,700.0,27.2675,27.2942,27.2675,27.2942,700.0
2009-11-25 13:55:00,30.74,30.75,30.73,30.73,1700.0,27.2942,27.3031,27.2853,27.2853,1700.0
2009-11-25 14:00:00,30.73,30.77,30.73,30.77,700.0,27.2853,27.3208,27.2853,27.3208,700.0
2009-11-25 14:05:00,30.76,30.79,30.76,30.78,2900.0,27.3119,27.3386,27.3119,27.3297,2900.0
2009-11-25 14:10:00,30.79,30.85,30.79,30.85,2300.0,27.3386,27.3918,27.3386,27.3918,2300.0
2009-11-25 14:15:00,30.87,30.87,30.81,30.85,1800.0,27.4096,27.4096,27.3563,27.3918,1800.0
2009-11-25 14:20:00,30.84,30.87,30.83,30.84,1100.0,27.383,27.4096,27.3741,27.383,1100.0
2009-11-25 14:25:00,30.85,30.85,30.8,30.83,2300.0,27.3918,27.3918,27.3474,27.3741,2300.0
2009-11-25 14:30:00,30.82,30.82,30.8,30.8,1000.0,27.3652,27.3652,27.3474,27.3474,1000.0
2009-11-25 14:35:00,30.8,30.81,30.79,30.8,13000.0,27.3474,27.3563,27.3386,27.3474,13000.0
2009-11-25 14:40:00,30.81,30.81,30.8,30.8,5000.0,27.3563,27.3563,27.3474,27.3474,5000.0
2009-11-25 14:45:00,30.8,30.84,30.8,30.8,8700.0,27.3474,27.383,27.3474,27.3474,8700.0
2009-11-25 14:50:00,30.8,30.81,30.8,30.8,700.0,27.3474,27.3563,27.3474,27.3474,700.0
2009-11-25 14:55:00,30.81,30.81,30.8,30.8,900.0,27.3563,27.3563,27.3474,27.3474,900.0
2009-11-25 15:00:00,30.8,30.83,30.76,30.78,10000.0,27.3474,27.3741,27.3119,27.3297,10000.0
2009-11-25 15:05:00,30.78,30.79,30.75,30.78,8700.0,27.3297,27.3386,27.3031,27.3297,8700.0
2009-11-25 15:10:00,30.78,30.8,30.78,30.78,2800.0,27.3297,27.3474,27.3297,27.3297,2800.0
2009-11-25 15:15:00,30.8,30.82,30.8,30.81,1400.0,27.3474,27.3652,27.3474,27.3563,1400.0
2009-11-25 15:20:00,30.81,30.81,30.79,30.8,3200.0,27.3563,27.3563,27.3386,27.3474,3200.0
2009-11-25 15:25:00,30.8,30.81,30.8,30.81,800.0,27.3474,27.3563,27.3474,27.3563,800.0
2009-11-25 15:30:00,30.8,30.83,30.8,30.82,3600.0,27.3474,27.3741,27.3474,27.3652,3600.0
2009-11-25 15:35:00,30.84,30.84,30.81,30.81,1300.0,27.383,27.383,27.3563,27.3563,1300.0
2009-11-25 15:40:00,30.82,30.82,30.75,30.79,10200.0,27.3652,27.3652,27.3031,27.3386,10200.0
2009-11-25 15:45:00,30.81,30.81,30.8,30.81,2600.0,27.3563,27.3563,27.3474,27.3563,2600.0
2009-11-25 15:50:00,30.83,30.86,30.81,30.81,5700.0,27.3741,27.4007,27.3563,27.3563,5700.0
2009-11-25 15:55:00,30.82,30.86,30.8,30.85,12000.0,27.3652,27.4007,27.3474,27.3918,12000.0
2009-11-27 09:30:00,30.11,30.31,30.05,30.17,7000.0,26.7348,26.9124,26.6815,26.7881,7000.0
2009-11-27 09:35:00,30.12,30.13,29.99,29.99,5300.0,26.7437,26.7526,26.6282,26.6282,5300.0
2009-11-27 09:40:00,30.05,30.05,29.87,29.88,5700.0,26.6815,26.6815,26.5217,26.5306,5700.0
2009-11-27 09:45:00,29.92,29.99,29.88,29.94,12400.0,26.5661,26.6282,26.5306,26.5838,12400.0
2009-11-27 09:50:00,29.97,30.04,29.96,30.0,12600.0,26.6105,26.6726,26.6016,26.6371,12600.0
2009-11-27 09:55:00,30.0,30.06,29.98,30.06,2400.0,26.6371,26.6904,26.6194,26.6904,2400.0
2009-11-27 10:00:00,30.08,30.3,30.07,30.2,3400.0,26.7082,26.9035,26.6993,26.8147,3400.0
2009-11-27 10:05:00,30.24,30.24,30.2,30.24,2200.0,26.8502,26.8502,26.8147,26.8502,2200.0
2009-11-27 10:10:00,30.22,30.35,30.22,30.34,1900.0,26.8325,26.9479,26.8325,26.939,1900.0
2009-11-27 10:15:00,30.34,30.36,30.31,30.32,1900.0,26.939,26.9568,26.9124,26.9213,1900.0
2009-11-27 10:20:00,30.34,30.38,30.34,30.35,1400.0,26.939,26.9745,26.939,26.9479,1400.0
2009-11-27 10:25:00,30.35,30.37,30.32,30.33,1700.0,26.9479,26.9656,26.9213,26.9301,1700.0
2009-11-27 10:30:00,30.31,30.34,30.31,30.34,3100.0,26.9124,26.939,26.9124,26.939,3100.0
2009-11-27 10:35:00,30.34,30.35,30.33,30.33,1400.0,26.939,26.9479,26.9301,26.9301,1400.0
2009-11-27 10:40:00,30.33,30.39,30.33,30.39,1700.0,26.9301,26.9834,26.9301,26.9834,1700.0
2009-11-27 10:45:00,30.4,30.47,30.4,30.45,3900.0,26.9923,27.0544,26.9923,27.0367,3900.0
2009-11-27 10:50:00,30.45,30.58,30.45,30.58,4200.0,27.0367,27.1521,27.0367,27.1521,4200.0
2009-11-27 10:55:00,30.55,30.55,30.48,30.49,1800.0,27.1255,27.1255,27.0633,27.0722,1800.0
2009-11-27 11:00:00,30.5,30.63,30.5,30.63,4100.0,27.0811,27.1965,27.0811,27.1965,4100.0
2009-11-27 11:05:00,30.63,30.64,30.59,30.59,1700.0,27.1965,27.2054,27.161,27.161,1700.0
2009-11-27 11:10:00,30.62,30.64,30.61,30.62,2600.0,27.1876,27.2054,27.1787,27.1876,2600.0
2009-11-27 11:15:00,30.62,30.63,30.48,30.48,5400.0,27.1876,27.1965,27.0633,27.0633,5400.0
2009-11-27 11:20:00,30.48,30.55,30.48,30.54,3100.0,27.0633,27.1255,27.0633,27.1166,3100.0
2009-11-27 11:25:00,30.54,30.56,30.54,30.56,1000.0,27.1166,27.1344,27.1166,27.1344,1000.0
2009-11-27 11:30:00,30.57,30.57,30.52,30.52,1900.0,27.1432,27.1432,27.0988,27.0988,1900.0
2009-11-27 11:35:00,30.52,30.54,30.52,30.54,200.0,27.0988,27.1166,27.0988,27.1166,200.0
2009-11-27 11:40:00,30.55,30.59,30.55,30.59,1700.0,27.1255,27.161,27.1255,27.161,1700.0
2009-11-27 11:45:00,30.58,30.58,30.57,30.58,900.0,27.1521,27.1521,27.1432,27.1521,900.0
2009-11-27 11:50:00,30.59,30.61,30.58,30.61,2200.0,27.161,27.1787,27.1521,27.1787,2200.0
2009-11-27 11:55:00,30.62,30.62,30.56,30.56,1700.0,27.1876,27.1876,27.1344,27.1344,1700.0
2009-11-27 12:00:00,30.57,30.57,30.48,30.52,4000.0,27.1432,27.1432,27.0633,27.0988,4000.0
2009-11-27 12:05:00,30.52,30.53,30.51,30.53,2300.0,27.0988,27.1077,27.09,27.1077,2300.0
2009-11-27 12:10:00,30.53,30.53,30.49,30.49,3500.0,27.1077,27.1077,27.0722,27.0722,3500.0
2009-11-27 12:15:00,30.5,30.5,30.49,30.5,1400.0,27.0811,27.0811,27.0722,27.0811,1400.0
2009-11-27 12:20:00,30.5,30.51,30.47,30.49,4200.0,27.0811,27.09,27.0544,27.0722,4200.0
2009-11-27 12:25:00,30.49,30.53,30.49,30.52,11400.0,27.0722,27.1077,27.0722,27.0988,11400.0
2009-11-27 12:30:00,30.52,30.52,30.49,30.5,7300.0,27.0988,27.0988,27.0722,27.0811,7300.0
2009-11-27 12:35:00,30.5,30.51,30.49,30.51,6300.0,27.0811,27.09,27.0722,27.09,6300.0
2009-11-27 12:40:00,30.51,30.54,30.49,30.5,3600.0,27.09,27.1166,27.0722,27.0811,3600.0
2009-11-27 12:45:00,30.5,30.56,30.5,30.53,3500.0,27.0811,27.1344,27.0811,27.1077,3500.0
2009-11-27 12:50:00,30.51,30.52,30.41,30.43,15700.0,27.09,27.0988,27.0012,27.0189,15700.0
2009-11-27 12:55:00,30.41,30.43,30.19,30.2,41100.0,27.0012,27.0189,26.8058,26.8147,41100.0
2009-11-30 09:30:00,30.45,30.45,29.85,29.98,34300.0,27.0367,27.0367,26.5039,26.6194,34300.0
2009-11-30 09:35:00,29.97,30.14,29.97,30.03,6200.0,26.6105,26.7614,26.6105,26.6638,6200.0
2009-11-30 09:40:00,29.98,30.13,29.97,30.13,19800.0,26.6194,26.7526,26.6105,26.7526,19800.0
2009-11-30 09:45:00,30.07,30.07,29.91,29.93,10700.0,26.6993,26.6993,26.5572,26.575,10700.0
2009-11-30 09:50:00,29.97,29.98,29.89,29.9,7200.0,26.6105,26.6194,26.5395,26.5483,7200.0
2009-11-30 09:55:00,29.89,29.9,29.86,29.86,4100.0,26.5395,26.5483,26.5128,26.5128,4100.0
2009-11-30 10:00:00,29.89,29.9,29.86,29.88,2800.0,26.5395,26.5483,26.5128,26.5306,2800.0
2009-11-30 10:05:00,29.89,29.95,29.88,29.93,7900.0,26.5395,26.5927,26.5306,26.575,7900.0
2009-11-30 10:10:00,29.93,29.93,29.84,29.84,3600.0,26.575,26.575,26.4951,26.4951,3600.0
2009-11-30 10:15:00,29.84,29.9,29.84,29.84,3800.0,26.4951,26.5483,26.4951,26.4951,3800.0
2009-11-30 10:20:00,29.86,29.86,29.84,29.85,2300.0,26.5128,26.5128,26.4951,26.5039,2300.0
2009-11-30 10:25:00,29.84,29.95,29.84,29.94,2400.0,26.4951,26.5927,26.4951,26.5838,2400.0
2009-11-30 10:30:00,29.91,30.0,29.91,29.98,8300.0,26.5572,26.6371,26.5572,26.6194,8300.0
2009-11-30 10:35:00,29.98,30.0,29.92,29.92,3400.0,26.6194,26.6371,26.5661,26.5661,3400.0
2009-11-30 10:40:00,29.89,29.93,29.89,29.89,1500.0,26.5395,26.575,26.5395,26.5395,1500.0
2009-11-30 10:45:00,29.87,29.88,29.85,29.86,2800.0,26.5217,26.5306,26.5039,26.5128,2800.0
2009-11-30 10:50:00,29.87,29.89,29.87,29.88,700.0,26.5217,26.5395,26.5217,26.5306,700.0
2009-11-30 10:55:00,29.86,29.9,29.86,29.89,900.0,26.5128,26.5483,26.5128,26.5395,900.0
2009-11-30 11:00:00,29.89,29.9,29.82,29.83,4300.0,26.5395,26.5483,26.4773,26.4862,4300.0
2009-11-30 11:05:00,29.84,29.84,29.82,29.83,4100.0,26.4951,26.4951,26.4773,26.4862,4100.0
2009-11-30 11:10:00,29.83,29.83,29.8,29.82,4100.0,26.4862,26.4862,26.4595,26.4773,4100.0
2009-11-30 11:15:00,29.81,29.82,29.8,29.82,3800.0,26.4684,26.4773,26.4595,26.4773,3800.0
2009-11-30 11:20:00,29.81,29.83,29.8,29.83,1100.0,26.4684,26.4862,26.4595,26.4862,1100.0
2009-11-30 11:25:00,29.82,29.83,29.75,29.76,4200.0,26.4773,26.4862,26.4151,26.424,4200.0
2009-11-30 11:30:00,29.75,29.75,29.69,29.7,9400.0,26.4151,26.4151,26.3619,26.3708,9400.0
2009-11-30 11:35:00,29.69,29.74,29.67,29.74,2600.0,26.3619,26.4063,26.3441,26.4063,2600.0
2009-11-30 11:40:00,29.74,29.75,29.7,29.74,4500.0,26.4063,26.4151,26.3708,26.4063,4500.0
2009-11-30 11:45:00,29.75,29.83,29.72,29.81,7400.0,26.4151,26.4862,26.3885,26.4684,7400.0
2009-11-30 11:50:00,29.81,29.84,29.77,29.82,4500.0,26.4684,26.4951,26.4329,26.4773,4500.0
2009-11-30 11:55:00,29.82,29.87,29.8,29.86,4900.0,26.4773,26.5217,26.4595,26.5128,4900.0
2009-11-30 12:00:00,29.83,29.85,29.83,29.84,3000.0,26.4862,26.5039,26.4862,26.4951,3000.0
2009-11-30 12:05:00,29.84,29.84,29.82,29.82,700.0,26.4951,26.4951,26.4773,26.4773,700.0
2009-11-30 12:10:00,29.83,29.83,29.76,29.8,1900.0,26.4862,26.4862,26.424,26.4595,1900.0
2009-11-30 12:15:00,29.78,29.88,29.78,29.86,3300.0,26.4418,26.5306,26.4418,26.5128,3300.0
2009-11-30 12:20:00,29.85,29.9,29.84,29.89,7000.0,26.5039,26.5483,26.4951,26.5395,7000.0
2009-11-30 12:25:00,29.89,29.9,29.89,29.9,1300.0,26.5395,26.5483,26.5395,26.5483,1300.0
2009-11-30 12:30:00,29.89,29.89,29.84,29.84,4800.0,26.5395,26.5395,26.4951,26.4951,4800.0
2009-11-30 12:35:00,29.84,29.92,29.84,29.86,13200.0,26.4951,26.5661,26.4951,26.5128,13200.0
2009-11-30 12:40:00,29.84,29.85,29.8,29.8,2300.0,26.4951,26.5039,26.4595,26.4595,2300.0
2009-11-30 12:45:00,29.8,29.81,29.76,29.77,5000.0,26.4595,26.4684,26.424,26.4329,5000.0
2009-11-30 12:50:00,29.77,29.82,29.76,29.82,5600.0,26.4329,26.4773,26.424,26.4773,5600.0
2009-11-30 12:55:00,29.8,29.9,29.8,29.9,4900.0,26.4595,26.5483,26.4595,26.5483,4900.0
2009-11-30 13:00:00,29.9,29.94,29.89,29.89,3300.0,26.5483,26.5838,26.5395,26.5395,3300.0
2009-11-30 13:05:00,29.9,29.9,29.85,29.85,600.0,26.5483,26.5483,26.5039,26.5039,600.0
2009-11-30 13:10:00,29.86,29.88,29.84,29.85,3700.0,26.5128,26.5306,26.4951,26.5039,3700.0
2009-11-30 13:15:00,29.84,29.84,29.79,29.8,4900.0,26.4951,26.4951,26.4507,26.4595,4900.0
2009-11-30 13:20:00,29.79,29.89,29.79,29.89,1600.0,26.4507,26.5395,26.4507,26.5395,1600.0
2009-11-30 13:25:00,29.88,29.97,29.88,29.97,1400.0,26.5306,26.6105,26.5306,26.6105,1400.0
2009-11-30 13:30:00,29.97,30.0,29.94,29.97,2200.0,26.6105,26.6371,26.5838,26.6105,2200.0
2009-11-30 13:35:00,29.97,29.98,29.95,29.95,2200.0,26.6105,26.6194,26.5927,26.5927,2200.0
2009-11-30 13:40:00,29.93,29.98,29.92,29.97,4900.0,26.575,26.6194,26.5661,26.6105,4900.0
2009-11-30 13:45:00,29.97,30.01,29.95,30.01,9200.0,26.6105,26.646,26.5927,26.646,9200.0
2009-11-30 13:50:00,30.01,30.03,29.97,29.99,6400.0,26.646,26.6638,26.6105,26.6282,6400.0
2009-11-30 13:55:00,29.99,30.0,29.97,29.99,2800.0,26.6282,26.6371,26.6105,26.6282,2800.0
2009-11-30 14:00:00,29.97,30.0,29.97,29.99,6600.0,26.6105,26.6371,26.6105,26.6282,6600.0
2009-11-30 14:05:00,30.0,30.02,29.94,29.96,5700.0,26.6371,26.6549,26.5838,26.6016,5700.0
2009-11-30 14:10:00,29.94,29.96,29.9,29.96,5300.0,26.5838,26.6016,26.5483,26.6016,5300.0
2009-11-30 14:15:00,29.97,30.01,29.97,30.0,6000.0,26.6105,26.646,26.6105,26.6371,6000.0
2009-11-30 14:20:00,30.0,30.03,29.96,30.03,4300.0,26.6371,26.6638,26.6016,26.6638,4300.0
2009-11-30 14:25:00,30.01,30.02,30.0,30.02,2000.0,26.646,26.6549,26.6371,26.6549,2000.0
2009-11-30 14:30:00,30.02,30.06,30.02,30.05,3300.0,26.6549,26.6904,26.6549,26.6815,3300.0
2009-11-30 14:35:00,30.06,30.06,30.01,30.01,6400.0,26.6904,26.6904,26.646,26.646,6400.0
2009-11-30 14:40:00,30.05,30.05,30.0,30.01,4100.0,26.6815,26.6815,26.6371,26.646,4100.0
2009-11-30 14:45:00,30.0,30.01,29.99,30.0,7500.0,26.6371,26.646,26.6282,26.6371,7500.0
2009-11-30 14:50:00,30.0,30.04,29.97,29.98,10500.0,26.6371,26.6726,26.6105,26.6194,10500.0
2009-11-30 14:55:00,29.99,30.01,29.96,29.97,4600.0,26.6282,26.646,26.6016,26.6105,4600.0
2009-11-30 15:00:00,29.99,30.05,29.98,30.04,2700.0,26.6282,26.6815,26.6194,26.6726,2700.0
2009-11-30 15:05:00,30.04,30.06,30.01,30.06,5000.0,26.6726,26.6904,26.646,26.6904,5000.0
2009-11-30 15:10:00,30.08,30.1,30.03,30.03,4400.0,26.7082,26.7259,26.6638,26.6638,4400.0
2009-11-30 15:15:00,30.03,30.13,30.03,30.07,7600.0,26.6638,26.7526,26.6638,26.6993,7600.0
2009-11-30 15:20:00,30.07,30.08,30.01,30.02,4900.0,26.6993,26.7082,26.646,26.6549,4900.0
2009-11-30 15:25:00,30.02,30.11,30.02,30.08,5300.0,26.6549,26.7348,26.6549,26.7082,5300.0
2009-11-30 15:30:00,30.1,30.23,30.1,30.23,3100.0,26.7259,26.8413,26.7259,26.8413,3100.0
2009-11-30 15:35:00,30.22,30.27,30.19,30.27,4700.0,26.8325,26.8769,26.8058,26.8769,4700.0
2009-11-30 15:40:00,30.27,30.36,30.26,30.36,17600.0,26.8769,26.9568,26.868,26.9568,17600.0
2009-11-30 15:45:00,30.36,30.4,30.36,30.4,10500.0,26.9568,26.9923,26.9568,26.9923,10500.0
2009-11-30 15:50:00,30.4,30.49,30.39,30.49,25900.0,26.9923,27.0722,26.9834,27.0722,25900.0
2009-11-30 15:55:00,30.48,30.51,30.43,30.46,50900.0,27.0633,27.09,27.0189,27.0456,50900.0
2009-12-01 09:30:00,30.67,30.89,30.58,30.86,11400.0,27.232,27.4274,27.1521,27.4007,11400.0
2009-12-01 09:35:00,30.8,30.84,30.68,30.76,6000.0,27.3474,27.383,27.2409,27.3119,6000.0
2009-12-01 09:40:00,30.76,30.81,30.68,30.74,6900.0,27.3119,27.3563,27.2409,27.2942,6900.0
2009-12-01 09:45:00,30.78,30.81,30.53,30.6,6600.0,27.3297,27.3563,27.1077,27.1699,6600.0
2009-12-01 09:50:00,30.6,30.83,30.6,30.82,5800.0,27.1699,27.3741,27.1699,27.3652,5800.0
2009-12-01 09:55:00,30.81,30.91,30.8,30.91,8400.0,27.3563,27.4451,27.3474,27.4451,8400.0
2009-12-01 10:00:00,30.89,30.99,30.82,30.99,9200.0,27.4274,27.5161,27.3652,27.5161,9200.0
2009-12-01 10:05:00,30.96,30.97,30.82,30.96,21600.0,27.4895,27.4984,27.3652,27.4895,21600.0
2009-12-01 10:10:00,30.97,31.02,30.92,30.99,17200.0,27.4984,27.5428,27.454,27.5161,17200.0
2009-12-01 10:15:00,31.0,31.0,30.92,30.93,7500.0,27.525,27.525,27.454,27.4629,7500.0
2009-12-01 10:20:00,30.94,30.98,30.92,30.98,8100.0,27.4718,27.5073,27.454,27.5073,8100.0
2009-12-01 10:25:00,30.97,30.98,30.91,30.95,7900.0,27.4984,27.5073,27.4451,27.4806,7900.0
2009-12-01 10:30:00,30.95,31.0,30.91,30.95,11100.0,27.4806,27.525,27.4451,27.4806,11100.0
2009-12-01 10:35:00,30.95,30.99,30.94,30.99,5500.0,27.4806,27.5161,27.4718,27.5161,5500.0
2009-12-01 10:40:00,30.98,31.01,30.96,31.0,8000.0,27.5073,27.5339,27.4895,27.525,8000.0
2009-12-01 10:45:00,30.99,31.02,30.99,31.02,1300.0,27.5161,27.5428,27.5161,27.5428,1300.0
2009-12-01 10:50:00,31.01,31.01,30.96,30.96,1100.0,27.5339,27.5339,27.4895,27.4895,1100.0
2009-12-01 10:55:00,30.97,31.0,30.96,31.0,4500.0,27.4984,27.525,27.4895,27.525,4500.0
2009-12-01 11:00:00,31.0,31.06,31.0,31.05,6700.0,27.525,27.5783,27.525,27.5694,6700.0
2009-12-01 11:05:00,31.05,31.05,31.03,31.05,5500.0,27.5694,27.5694,27.5517,27.5694,5500.0
2009-12-01 11:10:00,31.05,31.06,31.04,31.04,3100.0,27.5694,27.5783,27.5605,27.5605,3100.0
2009-12-01 11:15:00,31.03,31.05,31.03,31.04,1000.0,27.5517,27.5694,27.5517,27.5605,1000.0
2009-12-01 11:20:00,31.05,31.09,31.05,31.09,5400.0,27.5694,27.6049,27.5694,27.6049,5400.0
2009-12-01 11:25:00,31.09,31.1,31.08,31.09,3300.0,27.6049,27.6138,27.5961,27.6049,3300.0
2009-12-01 11:30:00,31.09,31.13,31.07,31.11,4200.0,27.6049,27.6405,27.5872,27.6227,4200.0
2009-12-01 11:35:00,31.13,31.19,31.13,31.18,3300.0,27.6405,27.6937,27.6405,27.6849,3300.0
2009-12-01 11:40:00,31.18,31.18,31.15,31.18,4000.0,27.6849,27.6849,27.6582,27.6849,4000.0
2009-12-01 11:45:00,31.18,31.18,31.15,31.16,700.0,27.6849,27.6849,27.6582,27.6671,700.0
2009-12-01 11:50:00,31.15,31.2,31.15,31.18,3000.0,27.6582,27.7026,27.6582,27.6849,3000.0
2009-12-01 11:55:00,31.17,31.2,31.17,31.19,2000.0,27.676,27.7026,27.676,27.6937,2000.0
2009-12-01 12:00:00,31.16,31.2,31.16,31.2,2200.0,27.6671,27.7026,27.6671,27.7026,2200.0
2009-12-01 12:05:00,31.21,31.26,31.21,31.26,3300.0,27.7115,27.7559,27.7115,27.7559,3300.0
2009-12-01 12:10:00,31.25,31.26,31.24,31.25,4000.0,27.747,27.7559,27.7381,27.747,4000.0
2009-12-01 12:15:00,31.25,31.25,31.22,31.23,2900.0,27.747,27.747,27.7204,27.7292,2900.0
2009-12-01 12:20:00,31.21,31.21,31.15,31.16,11900.0,27.7115,27.7115,27.6582,27.6671,11900.0
2009-12-01 12:25:00,31.16,31.17,31.15,31.15,8000.0,27.6671,27.676,27.6582,27.6582,8000.0
2009-12-01 12:30:00,31.16,31.16,31.15,31.15,2100.0,27.6671,27.6671,27.6582,27.6582,2100.0
2009-12-01 12:35:00,31.16,31.18,31.14,31.18,6700.0,27.6671,27.6849,27.6493,27.6849,6700.0
2009-12-01 12:40:00,31.18,31.21,31.16,31.2,4100.0,27.6849,27.7115,27.6671,27.7026,4100.0
2009-12-01 12:45:00,31.17,31.19,31.17,31.17,2200.0,27.676,27.6937,27.676,27.676,2200.0
2009-12-01 12:50:00,31.17,31.17,31.15,31.17,2600.0,27.676,27.676,27.6582,27.676,2600.0
2009-12-01 12:55:00,31.15,31.2,31.15,31.2,3100.0,27.6582,27.7026,27.6582,27.7026,3100.0
2009-12-01 13:00:00,31.2,31.27,31.2,31.25,9900.0,27.7026,27.7648,27.7026,27.747,9900.0
2009-12-01 13:05:00,31.24,31.27,31.23,31.25,4700.0,27.7381,27.7648,27.7292,27.747,4700.0
2009-12-01 13:10:00,31.25,31.26,31.24,31.25,2300.0,27.747,27.7559,27.7381,27.747,2300.0
2009-12-01 13:15:00,31.25,31.25,31.24,31.25,1500.0,27.747,27.747,27.7381,27.747,1500.0
2009-12-01 13:20:00,31.25,31.25,31.21,31.21,1500.0,27.747,27.747,27.7115,27.7115,1500.0
2009-12-01 13:25:00,31.21,31.26,31.2,31.26,10000.0,27.7115,27.7559,27.7026,27.7559,10000.0
2009-12-01 13:30:00,31.25,31.26,31.24,31.26,4400.0,27.747,27.7559,27.7381,27.7559,4400.0
2009-12-01 13:35:00,31.27,31.28,31.25,31.26,1500.0,27.7648,27.7736,27.747,27.7559,1500.0
2009-12-01 13:40:00,31.24,31.25,31.22,31.22,3000.0,27.7381,27.747,27.7204,27.7204,3000.0
2009-12-01 13:45:00,31.22,31.22,31.17,31.18,4200.0,27.7204,27.7204,27.676,27.6849,4200.0
2009-12-01 13:50:00,31.17,31.17,31.16,31.16,2700.0,27.676,27.676,27.6671,27.6671,2700.0
2009-12-01 13:55:00,31.16,31.19,31.16,31.17,5300.0,27.6671,27.6937,27.6671,27.676,5300.0
2009-12-01 14:00:00,31.19,31.2,31.17,31.19,4000.0,27.6937,27.7026,27.676,27.6937,4000.0
2009-12-01 14:05:00,31.2,31.22,31.18,31.18,5600.0,27.7026,27.7204,27.6849,27.6849,5600.0
2009-12-01 14:10:00,31.19,31.2,31.16,31.18,6100.0,27.6937,27.7026,27.6671,27.6849,6100.0
2009-12-01 14:15:00,31.19,31.2,31.16,31.19,7000.0,27.6937,27.7026,27.6671,27.6937,7000.0
2009-12-01 14:20:00,31.19,31.2,31.18,31.2,4200.0,27.6937,27.7026,27.6849,27.7026,4200.0
2009-12-01 14:25:00,31.2,31.26,31.2,31.23,3800.0,27.7026,27.7559,27.7026,27.7292,3800.0
2009-12-01 14:30:00,31.23,31.25,31.23,31.24,4700.0,27.7292,27.747,27.7292,27.7381,4700.0
2009-12-01 14:35:00,31.24,31.24,31.21,31.24,3500.0,27.7381,27.7381,27.7115,27.7381,3500.0
2009-12-01 14:40:00,31.23,31.23,31.2,31.21,6200.0,27.7292,27.7292,27.7026,27.7115,6200.0
2009-12-01 14:45:00,31.21,31.26,31.2,31.25,11100.0,27.7115,27.7559,27.7026,27.747,11100.0
2009-12-01 14:50:00,31.25,31.3,31.24,31.29,17500.0,27.747,27.7914,27.7381,27.7825,17500.0
2009-12-01 14:55:00,31.3,31.3,31.27,31.28,6100.0,27.7914,27.7914,27.7648,27.7736,6100.0
2009-12-01 15:00:00,31.28,31.29,31.26,31.27,8600.0,27.7736,27.7825,27.7559,27.7648,8600.0
2009-12-01 15:05:00,31.28,31.28,31.25,31.26,7400.0,27.7736,27.7736,27.747,27.7559,7400.0
2009-12-01 15:10:00,31.27,31.29,31.26,31.26,6500.0,27.7648,27.7825,27.7559,27.7559,6500.0
2009-12-01 15:15:00,31.26,31.29,31.25,31.29,7300.0,27.7559,27.7825,27.747,27.7825,7300.0
2009-12-01 15:20:00,31.28,31.3,31.28,31.3,13000.0,27.7736,27.7914,27.7736,27.7914,13000.0
2009-12-01 15:25:00,31.3,31.31,31.27,31.3,8600.0,27.7914,27.8003,27.7648,27.7914,8600.0
2009-12-01 15:30:00,31.29,31.29,31.23,31.26,20800.0,27.7825,27.7825,27.7292,27.7559,20800.0
2009-12-01 15:35:00,31.26,31.29,31.25,31.27,16200.0,27.7559,27.7825,27.747,27.7648,16200.0
2009-12-01 15:40:00,31.28,31.29,31.24,31.26,18500.0,27.7736,27.7825,27.7381,27.7559,18500.0
2009-12-01 15:45:00,31.25,31.3,31.25,31.28,10500.0,27.747,27.7914,27.747,27.7736,10500.0
2009-12-01 15:50:00,31.29,31.35,31.28,31.35,18000.0,27.7825,27.8358,27.7736,27.8358,18000.0
2009-12-01 15:55:00,31.35,31.38,31.31,31.36,46000.0,27.8358,27.8624,27.8003,27.8447,46000.0
2009-12-02 09:30:00,31.19,31.25,31.19,31.23,3800.0,27.6937,27.747,27.6937,27.7292,3800.0
2009-12-02 09:35:00,31.34,31.4,31.34,31.37,800.0,27.8269,27.8802,27.8269,27.8536,800.0
2009-12-02 09:40:00,31.37,31.39,31.19,31.19,5000.0,27.8536,27.8713,27.6937,27.6937,5000.0
2009-12-02 09:45:00,31.19,31.31,31.17,31.31,4500.0,27.6937,27.8003,27.676,27.8003,4500.0
2009-12-02 09:50:00,31.34,31.35,31.32,31.33,4500.0,27.8269,27.8358,27.8092,27.818,4500.0
2009-12-02 09:55:00,31.33,31.39,31.33,31.35,5700.0,27.818,27.8713,27.818,27.8358,5700.0
2009-12-02 10:00:00,31.38,31.52,31.38,31.52,5600.0,27.8624,27.9867,27.8624,27.9867,5600.0
2009-12-02 10:05:00,31.54,31.59,31.51,31.57,4400.0,28.0045,28.0489,27.9779,28.0311,4400.0
2009-12-02 10:10:00,31.6,31.69,31.6,31.69,1600.0,28.0578,28.1377,28.0578,28.1377,1600.0
2009-12-02 10:15:00,31.68,31.68,31.57,31.57,11100.0,28.1288,28.1288,28.0311,28.0311,11100.0
2009-12-02 10:20:00,31.56,31.72,31.56,31.72,4000.0,28.0223,28.1643,28.0223,28.1643,4000.0
2009-12-02 10:25:00,31.71,31.79,31.68,31.77,8800.0,28.1554,28.2265,28.1288,28.2087,8800.0
2009-12-02 10:30:00,31.72,31.81,31.71,31.74,5500.0,28.1643,28.2442,28.1554,28.1821,5500.0
2009-12-02 10:35:00,31.72,31.83,31.7,31.83,8400.0,28.1643,28.262,28.1466,28.262,8400.0
2009-12-02 10:40:00,31.84,31.84,31.75,31.78,6400.0,28.2709,28.2709,28.191,28.2176,6400.0
2009-12-02 10:45:00,31.83,31.88,31.79,31.84,15900.0,28.262,28.3064,28.2265,28.2709,15900.0
2009-12-02 10:50:00,31.86,31.9,31.85,31.9,8700.0,28.2886,28.3241,28.2797,28.3241,8700.0
2009-12-02 10:55:00,31.9,31.9,31.85,31.87,3400.0,28.3241,28.3241,28.2797,28.2975,3400.0
2009-12-02 11:00:00,31.87,31.89,31.85,31.87,6400.0,28.2975,28.3153,28.2797,28.2975,6400.0
2009-12-02 11:05:00,31.85,31.91,31.85,31.91,6900.0,28.2797,28.333,28.2797,28.333,6900.0
2009-12-02 11:10:00,31.86,31.89,31.86,31.89,1600.0,28.2886,28.3153,28.2886,28.3153,1600.0
2009-12-02 11:15:00,31.9,31.9,31.86,31.88,9600.0,28.3241,28.3241,28.2886,28.3064,9600.0
2009-12-02 11:20:00,31.88,31.92,31.86,31.92,3500.0,28.3064,28.3419,28.2886,28.3419,3500.0
2009-12-02 11:25:00,31.92,31.94,31.89,31.91,4000.0,28.3419,28.3597,28.3153,28.333,4000.0
2009-12-02 11:30:00,31.89,31.94,31.89,31.94,2400.0,28.3153,28.3597,28.3153,28.3597,2400.0
2009-12-02 11:35:00,31.9,31.92,31.86,31.86,3900.0,28.3241,28.3419,28.2886,28.2886,3900.0
2009-12-02 11:40:00,31.87,31.89,31.87,31.89,1500.0,28.2975,28.3153,28.2975,28.3153,1500.0
2009-12-02 11:45:00,31.89,31.94,31.87,31.92,6500.0,28.3153,28.3597,28.2975,28.3419,6500.0
2009-12-02 11:50:00,31.91,31.93,31.88,31.93,9100.0,28.333,28.3508,28.3064,28.3508,9100.0
2009-12-02 11:55:00,31.9,31.92,31.89,31.9,3700.0,28.3241,28.3419,28.3153,28.3241,3700.0
2009-12-02 12:00:00,31.9,31.92,31.89,31.9,4300.0,28.3241,28.3419,28.3153,28.3241,4300.0
2009-12-02 12:05:00,31.91,31.91,31.86,31.87,2100.0,28.333,28.333,28.2886,28.2975,2100.0
2009-12-02 12:10:00,31.88,31.89,31.86,31.87,4700.0,28.3064,28.3153,28.2886,28.2975,4700.0
2009-12-02 12:15:00,31.86,31.88,31.85,31.87,5900.0,28.2886,28.3064,28.2797,28.2975,5900.0
2009-12-02 12:20:00,31.89,31.89,31.85,31.89,14600.0,28.3153,28.3153,28.2797,28.3153,14600.0
2009-12-02 12:25:00,31.88,31.94,31.87,31.93,7300.0,28.3064,28.3597,28.2975,28.3508,7300.0
2009-12-02 12:30:00,31.94,31.98,31.94,31.96,4200.0,28.3597,28.3952,28.3597,28.3774,4200.0
2009-12-02 12:35:00,31.94,31.95,31.93,31.95,3900.0,28.3597,28.3685,28.3508,28.3685,3900.0
2009-12-02 12:40:00,31.92,31.95,31.88,31.95,4900.0,28.3419,28.3685,28.3064,28.3685,4900.0
2009-12-02 12:45:00,31.93,31.94,31.93,31.93,1100.0,28.3508,28.3597,28.3508,28.3508,1100.0
2009-12-02 12:50:00,31.94,31.94,31.91,31.92,3600.0,28.3597,28.3597,28.333,28.3419,3600.0
2009-12-02 12:55:00,31.92,31.92,31.91,31.92,2200.0,28.3419,28.3419,28.333,28.3419,2200.0
2009-12-02 13:00:00,31.92,31.98,31.92,31.98,4200.0,28.3419,28.3952,28.3419,28.3952,4200.0
2009-12-02 13:05:00,31.97,31.98,31.96,31.97,3200.0,28.3863,28.3952,28.3774,28.3863,3200.0
2009-12-02 13:10:00,31.98,31.98,31.97,31.97,2300.0,28.3952,28.3952,28.3863,28.3863,2300.0
2009-12-02 13:15:00,31.98,31.99,31.96,31.98,2600.0,28.3952,28.4041,28.3774,28.3952,2600.0
2009-12-02 13:20:00,31.98,31.99,31.97,31.98,4000.0,28.3952,28.4041,28.3863,28.3952,4000.0
2009-12-02 13:25:00,31.98,31.99,31.96,31.97,2600.0,28.3952,28.4041,28.3774,28.3863,2600.0
2009-12-02 13:30:00,31.97,32.0,31.97,32.0,4900.0,28.3863,28.4129,28.3863,28.4129,4900.0
2009-12-02 13:35:00,31.99,31.99,31.93,31.96,4300.0,28.4041,28.4041,28.3508,28.3774,4300.0
2009-12-02 13:40:00,31.94,31.96,31.94,31.95,1700.0,28.3597,28.3774,28.3597,28.3685,1700.0
2009-12-02 13:45:00,31.96,32.0,31.96,32.0,3100.0,28.3774,28.4129,28.3774,28.4129,3100.0
2009-12-02 13:50:00,32.0,32.02,31.98,31.98,3500.0,28.4129,28.4307,28.3952,28.3952,3500.0
2009-12-02 13:55:00,31.99,32.02,31.98,32.01,5200.0,28.4041,28.4307,28.3952,28.4218,5200.0
2009-12-02 14:00:00,32.02,32.08,31.97,31.98,4100.0,28.4307,28.484,28.3863,28.3952,4100.0
2009-12-02 14:05:00,32.01,32.03,32.0,32.01,5200.0,28.4218,28.4396,28.4129,28.4218,5200.0
2009-12-02 14:10:00,32.01,32.03,32.01,32.03,3700.0,28.4218,28.4396,28.4218,28.4396,3700.0
2009-12-02 14:15:00,32.03,32.06,31.92,31.95,5200.0,28.4396,28.4662,28.3419,28.3685,5200.0
2009-12-02 14:20:00,31.95,32.02,31.95,32.01,12200.0,28.3685,28.4307,28.3685,28.4218,12200.0
2009-12-02 14:25:00,32.01,32.06,32.01,32.01,3900.0,28.4218,28.4662,28.4218,28.4218,3900.0
2009-12-02 14:30:00,32.0,32.01,31.97,31.98,3600.0,28.4129,28.4218,28.3863,28.3952,3600.0
2009-12-02 14:35:00,31.97,32.06,31.96,32.05,7800.0,28.3863,28.4662,28.3774,28.4573,7800.0
2009-12-02 14:40:00,32.05,32.05,32.0,32.03,5500.0,28.4573,28.4573,28.4129,28.4396,5500.0
2009-12-02 14:45:00,32.02,32.03,32.01,32.03,4100.0,28.4307,28.4396,28.4218,28.4396,4100.0
2009-12-02 14:50:00,32.03,32.05,32.02,32.03,4600.0,28.4396,28.4573,28.4307,28.4396,4600.0
2009-12-02 14:55:00,32.03,32.03,32.0,32.0,4900.0,28.4396,28.4396,28.4129,28.4129,4900.0
2009-12-02 15:00:00,32.0,32.04,31.99,32.0,8600.0,28.4129,28.4484,28.4041,28.4129,8600.0
2009-12-02 15:05:00,31.99,31.99,31.94,31.95,11900.0,28.4041,28.4041,28.3597,28.3685,11900.0
2009-12-02 15:10:00,31.94,31.97,31.9,31.97,15300.0,28.3597,28.3863,28.3241,28.3863,15300.0
2009-12-02 15:15:00,31.96,31.98,31.91,31.98,8300.0,28.3774,28.3952,28.333,28.3952,8300.0
2009-12-02 15:20:00,31.97,32.02,31.95,32.01,10300.0,28.3863,28.4307,28.3685,28.4218,10300.0
2009-12-02 15:25:00,32.01,32.03,31.99,32.03,9300.0,28.4218,28.4396,28.4041,28.4396,9300.0
2009-12-02 15:30:00,32.02,32.02,31.94,31.95,4700.0,28.4307,28.4307,28.3597,28.3685,4700.0
2009-12-02 15:35:00,31.95,31.96,31.92,31.96,3500.0,28.3685,28.3774,28.3419,28.3774,3500.0
2009-12-02 15:40:00,31.96,32.1,31.96,32.1,19800.0,28.3774,28.5017,28.3774,28.5017,19800.0
2009-12-02 15:45:00,32.1,32.18,32.1,32.18,14500.0,28.5017,28.5728,28.5017,28.5728,14500.0
2009-12-02 15:50:00,32.17,32.19,32.14,32.14,18100.0,28.5639,28.5816,28.5372,28.5372,18100.0
2009-12-02 15:55:00,32.14,32.15,32.09,32.11,37000.0,28.5372,28.5461,28.4928,28.5106,37000.0
2009-12-03 09:30:00,32.28,32.29,32.19,32.19,3100.0,28.6615,28.6704,28.5816,28.5816,3100.0
2009-12-03 09:35:00,32.17,32.17,32.07,32.07,6000.0,28.5639,28.5639,28.4751,28.4751,6000.0
2009-12-03 09:40:00,32.08,32.23,32.08,32.21,6700.0,28.484,28.6172,28.484,28.5994,6700.0
2009-12-03 09:45:00,32.25,32.34,32.18,32.18,28900.0,28.6349,28.7148,28.5728,28.5728,28900.0
2009-12-03 09:50:00,32.19,32.19,32.01,32.01,4900.0,28.5816,28.5816,28.4218,28.4218,4900.0
2009-12-03 09:55:00,32.02,32.03,31.97,32.0,28700.0,28.4307,28.4396,28.3863,28.4129,28700.0
2009-12-03 10:00:00,31.98,31.98,31.82,31.82,10700.0,28.3952,28.3952,28.2531,28.2531,10700.0
2009-12-03 10:05:00,31.84,31.87,31.79,31.85,6800.0,28.2709,28.2975,28.2265,28.2797,6800.0
2009-12-03 10:10:00,31.84,31.89,31.81,31.84,3400.0,28.2709,28.3153,28.2442,28.2709,3400.0
2009-12-03 10:15:00,31.84,31.96,31.84,31.88,3300.0,28.2709,28.3774,28.2709,28.3064,3300.0
2009-12-03 10:20:00,31.83,31.84,31.79,31.84,3300.0,28.262,28.2709,28.2265,28.2709,3300.0
2009-12-03 10:25:00,31.84,32.0,31.84,31.97,5600.0,28.2709,28.4129,28.2709,28.3863,5600.0
2009-12-03 10:30:00,31.96,31.96,31.93,31.93,2000.0,28.3774,28.3774,28.3508,28.3508,2000.0
2009-12-03 10:35:00,31.96,32.03,31.93,32.03,9000.0,28.3774,28.4396,28.3508,28.4396,9000.0
2009-12-03 10:40:00,32.01,32.05,31.97,32.05,2900.0,28.4218,28.4573,28.3863,28.4573,2900.0
2009-12-03 10:45:00,32.09,32.15,32.03,32.15,1400.0,28.4928,28.5461,28.4396,28.5461,1400.0
2009-12-03 10:50:00,32.13,32.15,32.08,32.08,1700.0,28.5284,28.5461,28.484,28.484,1700.0
2009-12-03 10:55:00,32.08,32.26,32.08,32.26,3100.0,28.484,28.6438,28.484,28.6438,3100.0
2009-12-03 11:00:00,32.24,32.25,32.15,32.15,2700.0,28.626,28.6349,28.5461,28.5461,2700.0
2009-12-03 11:05:00,32.14,32.16,32.07,32.08,8000.0,28.5372,28.555,28.4751,28.484,8000.0
2009-12-03 11:10:00,32.06,32.09,32.06,32.09,600.0,28.4662,28.4928,28.4662,28.4928,600.0
2009-12-03 11:15:00,32.05,32.16,32.03,32.12,6800.0,28.4573,28.555,28.4396,28.5195,6800.0
2009-12-03 11:20:00,32.14,32.19,32.13,32.13,1100.0,28.5372,28.5816,28.5284,28.5284,1100.0
2009-12-03 11:25:00,32.14,32.19,32.14,32.17,700.0,28.5372,28.5816,28.5372,28.5639,700.0
2009-12-03 11:30:00,32.15,32.19,32.15,32.19,1500.0,28.5461,28.5816,28.5461,28.5816,1500.0
2009-12-03 11:35:00,32.14,32.16,32.14,32.16,2500.0,28.5372,28.555,28.5372,28.555,2500.0
2009-12-03 11:40:00,32.16,32.22,32.15,32.21,1800.0,28.555,28.6083,28.5461,28.5994,1800.0
2009-12-03 11:45:00,32.22,32.22,32.21,32.22,900.0,28.6083,28.6083,28.5994,28.6083,900.0
2009-12-03 11:50:00,32.23,32.3,32.23,32.3,3200.0,28.6172,28.6793,28.6172,28.6793,3200.0
2009-12-03 11:55:00,32.3,32.32,32.28,32.31,6500.0,28.6793,28.6971,28.6615,28.6882,6500.0
2009-12-03 12:00:00,32.3,32.34,32.3,32.34,6700.0,28.6793,28.7148,28.6793,28.7148,6700.0
2009-12-03 12:05:00,32.32,32.33,32.29,32.32,5400.0,28.6971,28.7059,28.6704,28.6971,5400.0
2009-12-03 12:10:00,32.3,32.35,32.24,32.27,4100.0,28.6793,28.7237,28.626,28.6527,4100.0
2009-12-03 12:15:00,32.26,32.29,32.22,32.29,6500.0,28.6438,28.6704,28.6083,28.6704,6500.0
2009-12-03 12:20:00,32.28,32.28,32.22,32.23,5000.0,28.6615,28.6615,28.6083,28.6172,5000.0
2009-12-03 12:25:00,32.21,32.24,32.17,32.17,3800.0,28.5994,28.626,28.5639,28.5639,3800.0
2009-12-03 12:30:00,32.17,32.17,32.12,32.15,2100.0,28.5639,28.5639,28.5195,28.5461,2100.0
2009-12-03 12:35:00,32.15,32.15,32.1,32.1,2400.0,28.5461,28.5461,28.5017,28.5017,2400.0
2009-12-03 12:40:00,32.1,32.1,32.07,32.08,3600.0,28.5017,28.5017,28.4751,28.484,3600.0
2009-12-03 12:45:00,32.06,32.07,32.04,32.04,900.0,28.4662,28.4751,28.4484,28.4484,900.0
2009-12-03 12:50:00,32.04,32.07,31.99,32.06,5500.0,28.4484,28.4751,28.4041,28.4662,5500.0
2009-12-03 12:55:00,32.06,32.06,32.0,32.02,5900.0,28.4662,28.4662,28.4129,28.4307,5900.0
2009-12-03 13:00:00,32.01,32.09,32.01,32.08,15100.0,28.4218,28.4928,28.4218,28.484,15100.0
2009-12-03 13:05:00,32.09,32.11,32.05,32.05,2500.0,28.4928,28.5106,28.4573,28.4573,2500.0
2009-12-03 13:10:00,32.05,32.05,32.01,32.02,1900.0,28.4573,28.4573,28.4218,28.4307,1900.0
2009-12-03 13:15:00,32.01,32.01,31.97,32.01,3600.0,28.4218,28.4218,28.3863,28.4218,3600.0
2009-12-03 13:20:00,32.01,32.02,32.0,32.0,1800.0,28.4218,28.4307,28.4129,28.4129,1800.0
2009-12-03 13:25:00,32.0,32.0,31.98,32.0,7500.0,28.4129,28.4129,28.3952,28.4129,7500.0
2009-12-03 13:30:00,32.0,32.04,31.99,32.03,34400.0,28.4129,28.4484,28.4041,28.4396,34400.0
2009-12-03 13:35:00,32.02,32.02,32.0,32.02,5100.0,28.4307,28.4307,28.4129,28.4307,5100.0
2009-12-03 13:40:00,32.02,32.03,32.0,32.03,2500.0,28.4307,28.4396,28.4129,28.4396,2500.0
2009-12-03 13:45:00,32.01,32.04,32.01,32.01,1800.0,28.4218,28.4484,28.4218,28.4218,1800.0
2009-12-03 13:50:00,32.02,32.02,32.01,32.02,2400.0,28.4307,28.4307,28.4218,28.4307,2400.0
2009-12-03 13:55:00,32.04,32.05,32.03,32.04,5800.0,28.4484,28.4573,28.4396,28.4484,5800.0
2009-12-03 14:00:00,32.03,32.05,32.02,32.04,7600.0,28.4396,28.4573,28.4307,28.4484,7600.0
2009-12-03 14:05:00,32.06,32.13,32.05,32.13,7200.0,28.4662,28.5284,28.4573,28.5284,7200.0
2009-12-03 14:10:00,32.14,32.17,32.11,32.15,7600.0,28.5372,28.5639,28.5106,28.5461,7600.0
2009-12-03 14:15:00,32.16,32.17,32.07,32.07,1400.0,28.555,28.5639,28.4751,28.4751,1400.0
2009-12-03 14:20:00,32.03,32.06,32.03,32.06,2800.0,28.4396,28.4662,28.4396,28.4662,2800.0
2009-12-03 14:25:00,32.05,32.1,32.05,32.1,3000.0,28.4573,28.5017,28.4573,28.5017,3000.0
2009-12-03 14:30:00,32.11,32.13,32.1,32.12,5700.0,28.5106,28.5284,28.5017,28.5195,5700.0
2009-12-03 14:35:00,32.12,32.2,32.11,32.2,8900.0,28.5195,28.5905,28.5106,28.5905,8900.0
2009-12-03 14:40:00,32.2,32.23,32.17,32.22,6400.0,28.5905,28.6172,28.5639,28.6083,6400.0
2009-12-03 14:45:00,32.23,32.24,32.19,32.2,3700.0,28.6172,28.626,28.5816,28.5905,3700.0
2009-12-03 14:50:00,32.19,32.21,32.19,32.21,5000.0,28.5816,28.5994,28.5816,28.5994,5000.0
2009-12-03 14:55:00,32.2,32.21,32.18,32.19,3700.0,28.5905,28.5994,28.5728,28.5816,3700.0
2009-12-03 15:00:00,32.2,32.22,32.18,32.19,5900.0,28.5905,28.6083,28.5728,28.5816,5900.0
2009-12-03 15:05:00,32.2,32.21,32.19,32.19,2300.0,28.5905,28.5994,28.5816,28.5816,2300.0
2009-12-03 15:10:00,32.17,32.2,32.15,32.18,3100.0,28.5639,28.5905,28.5461,28.5728,3100.0
2009-12-03 15:15:00,32.18,32.2,32.15,32.15,4100.0,28.5728,28.5905,28.5461,28.5461,4100.0
2009-12-03 15:20:00,32.16,32.21,32.14,32.18,6000.0,28.555,28.5994,28.5372,28.5728,6000.0
2009-12-03 15:25:00,32.17,32.21,32.17,32.21,16500.0,28.5639,28.5994,28.5639,28.5994,16500.0
2009-12-03 15:30:00,32.21,32.24,32.14,32.15,6800.0,28.5994,28.626,28.5372,28.5461,6800.0
2009-12-03 15:35:00,32.15,32.15,32.1,32.12,16000.0,28.5461,28.5461,28.5017,28.5195,16000.0
2009-12-03 15:40:00,32.12,32.14,32.07,32.12,38800.0,28.5195,28.5372,28.4751,28.5195,38800.0
2009-12-03 15:45:00,32.11,32.14,32.04,32.07,40600.0,28.5106,28.5372,28.4484,28.4751,40600.0
2009-12-03 15:50:00,32.06,32.14,32.0,32.12,55500.0,28.4662,28.5372,28.4129,28.5195,55500.0
2009-12-03 15:55:00,32.11,32.15,32.03,32.13,104600.0,28.5106,28.5461,28.4396,28.5284,104600.0
2009-12-04 09:30:00,32.59,32.77,32.45,32.46,6200.0,28.9368,29.0966,28.8125,28.8214,6200.0
2009-12-04 09:35:00,32.44,32.66,32.44,32.54,7800.0,28.8036,28.9989,28.8036,28.8924,7800.0
2009-12-04 09:40:00,32.57,32.68,32.51,32.51,13200.0,28.919,29.0167,28.8658,28.8658,13200.0
2009-12-04 09:45:00,32.51,32.63,32.5,32.56,12100.0,28.8658,28.9723,28.8569,28.9102,12100.0
2009-12-04 09:50:00,32.56,32.61,32.53,32.6,18800.0,28.9102,28.9546,28.8835,28.9457,18800.0
2009-12-04 09:55:00,32.6,32.63,32.56,32.62,18200.0,28.9457,28.9723,28.9102,28.9634,18200.0
2009-12-04 10:00:00,32.62,32.66,32.55,32.55,8400.0,28.9634,28.9989,28.9013,28.9013,8400.0
2009-12-04 10:05:00,32.53,32.6,32.48,32.59,21200.0,28.8835,28.9457,28.8391,28.9368,21200.0
2009-12-04 10:10:00,32.57,32.62,32.55,32.62,13300.0,28.919,28.9634,28.9013,28.9634,13300.0
2009-12-04 10:15:00,32.62,32.64,32.58,32.6,11600.0,28.9634,28.9812,28.9279,28.9457,11600.0
2009-12-04 10:20:00,32.6,32.64,32.6,32.62,6700.0,28.9457,28.9812,28.9457,28.9634,6700.0
2009-12-04 10:25:00,32.61,32.67,32.6,32.6,9700.0,28.9546,29.0078,28.9457,28.9457,9700.0
2009-12-04 10:30:00,32.61,32.64,32.6,32.6,7000.0,28.9546,28.9812,28.9457,28.9457,7000.0
2009-12-04 10:35:00,32.6,32.64,32.59,32.64,8800.0,28.9457,28.9812,28.9368,28.9812,8800.0
2009-12-04 10:40:00,32.62,32.63,32.6,32.61,4800.0,28.9634,28.9723,28.9457,28.9546,4800.0
2009-12-04 10:45:00,32.61,32.63,32.6,32.6,7100.0,28.9546,28.9723,28.9457,28.9457,7100.0
2009-12-04 10:50:00,32.6,32.61,32.56,32.6,11700.0,28.9457,28.9546,28.9102,28.9457,11700.0
2009-12-04 10:55:00,32.6,32.61,32.55,32.57,8300.0,28.9457,28.9546,28.9013,28.919,8300.0
2009-12-04 11:00:00,32.57,32.6,32.56,32.56,16800.0,28.919,28.9457,28.9102,28.9102,16800.0
2009-12-04 11:05:00,32.56,32.59,32.52,32.57,8400.0,28.9102,28.9368,28.8746,28.919,8400.0
2009-12-04 11:10:00,32.56,32.6,32.55,32.6,6000.0,28.9102,28.9457,28.9013,28.9457,6000.0
2009-12-04 11:15:00,32.61,32.63,32.53,32.55,8600.0,28.9546,28.9723,28.8835,28.9013,8600.0
2009-12-04 11:20:00,32.55,32.59,32.52,32.57,7300.0,28.9013,28.9368,28.8746,28.919,7300.0
2009-12-04 11:25:00,32.57,32.62,32.45,32.45,14000.0,28.919,28.9634,28.8125,28.8125,14000.0
2009-12-04 11:30:00,32.49,32.55,32.47,32.47,15700.0,28.848,28.9013,28.8302,28.8302,15700.0
2009-12-04 11:35:00,32.45,32.45,32.39,32.42,6700.0,28.8125,28.8125,28.7592,28.7859,6700.0
2009-12-04 11:40:00,32.37,32.41,32.34,32.41,9200.0,28.7415,28.777,28.7148,28.777,9200.0
2009-12-04 11:45:00,32.4,32.4,32.19,32.31,7200.0,28.7681,28.7681,28.5816,28.6882,7200.0
2009-12-04 11:50:00,32.3,32.42,32.3,32.42,5300.0,28.6793,28.7859,28.6793,28.7859,5300.0
2009-12-04 11:55:00,32.37,32.47,32.37,32.47,2700.0,28.7415,28.8302,28.7415,28.8302,2700.0
2009-12-04 12:00:00,32.44,32.48,32.4,32.4,1900.0,28.8036,28.8391,28.7681,28.7681,1900.0
2009-12-04 12:05:00,32.42,32.51,32.4,32.44,10100.0,28.7859,28.8658,28.7681,28.8036,10100.0
2009-12-04 12:10:00,32.46,32.54,32.46,32.52,5700.0,28.8214,28.8924,28.8214,28.8746,5700.0
2009-12-04 12:15:00,32.5,32.51,32.46,32.46,5900.0,28.8569,28.8658,28.8214,28.8214,5900.0
2009-12-04 12:20:00,32.45,32.45,32.41,32.41,3200.0,28.8125,28.8125,28.777,28.777,3200.0
2009-12-04 12:25:00,32.4,32.41,32.34,32.37,9800.0,28.7681,28.777,28.7148,28.7415,9800.0
2009-12-04 12:30:00,32.36,32.46,32.35,32.4,8500.0,28.7326,28.8214,28.7237,28.7681,8500.0
2009-12-04 12:35:00,32.41,32.43,32.38,32.38,15200.0,28.777,28.7947,28.7503,28.7503,15200.0
2009-12-04 12:40:00,32.4,32.45,32.4,32.45,6100.0,28.7681,28.8125,28.7681,28.8125,6100.0
2009-12-04 12:45:00,32.44,32.47,32.41,32.42,3500.0,28.8036,28.8302,28.777,28.7859,3500.0
2009-12-04 12:50:00,32.4,32.46,32.39,32.41,4900.0,28.7681,28.8214,28.7592,28.777,4900.0
2009-12-04 12:55:00,32.4,32.4,32.38,32.38,2700.0,28.7681,28.7681,28.7503,28.7503,2700.0
2009-12-04 13:00:00,32.38,32.41,32.38,32.41,5200.0,28.7503,28.777,28.7503,28.777,5200.0
2009-12-04 13:05:00,32.42,32.42,32.38,32.38,4300.0,28.7859,28.7859,28.7503,28.7503,4300.0
2009-12-04 13:10:00,32.38,32.38,32.22,32.22,7100.0,28.7503,28.7503,28.6083,28.6083,7100.0
2009-12-04 13:15:00,32.22,32.23,32.19,32.19,4500.0,28.6083,28.6172,28.5816,28.5816,4500.0
2009-12-04 13:20:00,32.17,32.21,32.14,32.19,6400.0,28.5639,28.5994,28.5372,28.5816,6400.0
2009-12-04 13:25:00,32.18,32.18,32.11,32.11,1100.0,28.5728,28.5728,28.5106,28.5106,1100.0
2009-12-04 13:30:00,32.11,32.11,32.04,32.04,5100.0,28.5106,28.5106,28.4484,28.4484,5100.0
2009-12-04 13:35:00,32.03,32.04,31.98,31.98,15800.0,28.4396,28.4484,28.3952,28.3952,15800.0
2009-12-04 13:40:00,31.99,32.07,31.96,32.06,8400.0,28.4041,28.4751,28.3774,28.4662,8400.0
2009-12-04 13:45:00,32.06,32.07,31.99,32.0,5800.0,28.4662,28.4751,28.4041,28.4129,5800.0
2009-12-04 13:50:00,31.99,32.02,31.87,31.89,6500.0,28.4041,28.4307,28.2975,28.3153,6500.0
2009-12-04 13:55:00,31.89,31.96,31.84,31.84,22100.0,28.3153,28.3774,28.2709,28.2709,22100.0
2009-12-04 14:00:00,31.85,31.99,31.85,31.93,12700.0,28.2797,28.4041,28.2797,28.3508,12700.0
2009-12-04 14:05:00,31.95,31.98,31.91,31.97,13600.0,28.3685,28.3952,28.333,28.3863,13600.0
2009-12-04 14:10:00,31.97,32.03,31.93,31.95,13300.0,28.3863,28.4396,28.3508,28.3685,13300.0
2009-12-04 14:15:00,31.95,31.96,31.89,31.89,17300.0,28.3685,28.3774,28.3153,28.3153,17300.0
2009-12-04 14:20:00,31.89,31.9,31.86,31.86,5600.0,28.3153,28.3241,28.2886,28.2886,5600.0
2009-12-04 14:25:00,31.88,31.89,31.81,31.84,26300.0,28.3064,28.3153,28.2442,28.2709,26300.0
2009-12-04 14:30:00,31.84,31.92,31.84,31.91,18300.0,28.2709,28.3419,28.2709,28.333,18300.0
2009-12-04 14:35:00,31.89,31.89,31.85,31.88,9100.0,28.3153,28.3153,28.2797,28.3064,9100.0
2009-12-04 14:40:00,31.85,31.86,31.81,31.83,9700.0,28.2797,28.2886,28.2442,28.262,9700.0
2009-12-04 14:45:00,31.82,31.9,31.82,31.83,6500.0,28.2531,28.3241,28.2531,28.262,6500.0
2009-12-04 14:50:00,31.83,31.9,31.81,31.89,7900.0,28.262,28.3241,28.2442,28.3153,7900.0
2009-12-04 14:55:00,31.9,31.95,31.87,31.94,15600.0,28.3241,28.3685,28.2975,28.3597,15600.0
2009-12-04 15:00:00,31.93,31.94,31.88,31.93,11300.0,28.3508,28.3597,28.3064,28.3508,11300.0
2009-12-04 15:05:00,31.93,31.96,31.91,31.94,4500.0,28.3508,28.3774,28.333,28.3597,4500.0
2009-12-04 15:10:00,31.95,31.96,31.92,31.96,9700.0,28.3685,28.3774,28.3419,28.3774,9700.0
2009-12-04 15:15:00,31.96,32.0,31.91,31.97,18200.0,28.3774,28.4129,28.333,28.3863,18200.0
2009-12-04 15:20:00,31.98,32.06,31.94,32.06,15900.0,28.3952,28.4662,28.3597,28.4662,15900.0
2009-12-04 15:25:00,32.07,32.12,32.03,32.09,11700.0,28.4751,28.5195,28.4396,28.4928,11700.0
2009-12-04 15:30:00,32.12,32.12,32.03,32.06,9100.0,28.5195,28.5195,28.4396,28.4662,9100.0
2009-12-04 15:35:00,32.08,32.12,32.06,32.1,12800.0,28.484,28.5195,28.4662,28.5017,12800.0
2009-12-04 15:40:00,32.1,32.14,32.04,32.1,9800.0,28.5017,28.5372,28.4484,28.5017,9800.0
2009-12-04 15:45:00,32.1,32.23,32.08,32.2,11700.0,28.5017,28.6172,28.484,28.5905,11700.0
2009-12-04 15:50:00,32.19,32.29,32.16,32.29,28000.0,28.5816,28.6704,28.555,28.6704,28000.0
2009-12-04 15:55:00,32.29,32.3,32.25,32.28,34400.0,28.6704,28.6793,28.6349,28.6615,34400.0
2009-12-07 09:30:00,32.3,32.31,31.64,31.65,9000.0,28.6793,28.6882,28.0933,28.1022,9000.0
2009-12-07 09:35:00,31.67,31.88,31.64,31.84,25500.0,28.1199,28.3064,28.0933,28.2709,25500.0
2009-12-07 09:40:00,31.83,31.91,31.79,31.85,13200.0,28.262,28.333,28.2265,28.2797,13200.0
2009-12-07 09:45:00,31.87,31.91,31.83,31.89,5400.0,28.2975,28.333,28.262,28.3153,5400.0
2009-12-07 09:50:00,31.88,31.89,31.81,31.83,5400.0,28.3064,28.3153,28.2442,28.262,5400.0
2009-12-07 09:55:00,31.81,31.85,31.8,31.84,14700.0,28.2442,28.2797,28.2354,28.2709,14700.0
2009-12-07 10:00:00,31.83,31.85,31.77,31.77,11300.0,28.262,28.2797,28.2087,28.2087,11300.0
2009-12-07 10:05:00,31.78,31.81,31.78,31.78,3700.0,28.2176,28.2442,28.2176,28.2176,3700.0
2009-12-07 10:10:00,31.79,31.84,31.79,31.84,9400.0,28.2265,28.2709,28.2265,28.2709,9400.0
2009-12-07 10:15:00,31.83,31.84,31.81,31.84,16800.0,28.262,28.2709,28.2442,28.2709,16800.0
2009-12-07 10:20:00,31.84,31.84,31.76,31.78,6200.0,28.2709,28.2709,28.1998,28.2176,6200.0
2009-12-07 10:25:00,31.79,31.84,31.79,31.83,3200.0,28.2265,28.2709,28.2265,28.262,3200.0
2009-12-07 10:30:00,31.83,31.84,31.83,31.83,6300.0,28.262,28.2709,28.262,28.262,6300.0
2009-12-07 10:35:00,31.83,31.84,31.78,31.79,8000.0,28.262,28.2709,28.2176,28.2265,8000.0
2009-12-07 10:40:00,31.81,31.81,31.76,31.79,3700.0,28.2442,28.2442,28.1998,28.2265,3700.0
2009-12-07 10:45:00,31.79,31.84,31.79,31.83,7400.0,28.2265,28.2709,28.2265,28.262,7400.0
2009-12-07 10:50:00,31.84,31.84,31.81,31.82,7400.0,28.2709,28.2709,28.2442,28.2531,7400.0
2009-12-07 10:55:00,31.82,31.82,31.77,31.78,3600.0,28.2531,28.2531,28.2087,28.2176,3600.0
2009-12-07 11:00:00,31.77,31.79,31.77,31.79,2500.0,28.2087,28.2265,28.2087,28.2265,2500.0
2009-12-07 11:05:00,31.78,31.79,31.77,31.77,4200.0,28.2176,28.2265,28.2087,28.2087,4200.0
2009-12-07 11:10:00,31.77,31.77,31.75,31.75,2900.0,28.2087,28.2087,28.191,28.191,2900.0
2009-12-07 11:15:00,31.75,31.75,31.72,31.73,2600.0,28.191,28.191,28.1643,28.1732,2600.0
2009-12-07 11:20:00,31.74,31.74,31.71,31.74,2600.0,28.1821,28.1821,28.1554,28.1821,2600.0
2009-12-07 11:25:00,31.74,31.75,31.73,31.73,1300.0,28.1821,28.191,28.1732,28.1732,1300.0
2009-12-07 11:30:00,31.74,31.76,31.74,31.74,2500.0,28.1821,28.1998,28.1821,28.1821,2500.0
2009-12-07 11:35:00,31.77,31.77,31.77,31.77,500.0,28.2087,28.2087,28.2087,28.2087,500.0
2009-12-07 11:40:00,31.77,31.78,31.76,31.77,2000.0,28.2087,28.2176,28.1998,28.2087,2000.0
2009-12-07 11:45:00,31.77,31.8,31.76,31.77,5400.0,28.2087,28.2354,28.1998,28.2087,5400.0
2009-12-07 11:50:00,31.79,31.79,31.79,31.79,400.0,28.2265,28.2265,28.2265,28.2265,400.0
2009-12-07 11:55:00,31.78,31.79,31.77,31.79,700.0,28.2176,28.2265,28.2087,28.2265,700.0
2009-12-07 12:00:00,31.79,31.79,31.75,31.75,4000.0,28.2265,28.2265,28.191,28.191,4000.0
2009-12-07 12:05:00,31.75,31.75,31.67,31.67,6700.0,28.191,28.191,28.1199,28.1199,6700.0
2009-12-07 12:10:00,31.67,31.67,31.54,31.54,8200.0,28.1199,28.1199,28.0045,28.0045,8200.0
2009-12-07 12:15:00,31.54,31.54,31.47,31.52,8400.0,28.0045,28.0045,27.9423,27.9867,8400.0
2009-12-07 12:20:00,31.52,31.59,31.52,31.55,1600.0,27.9867,28.0489,27.9867,28.0134,1600.0
2009-12-07 12:25:00,31.57,31.65,31.57,31.65,2000.0,28.0311,28.1022,28.0311,28.1022,2000.0
2009-12-07 12:30:00,31.66,31.68,31.65,31.67,2900.0,28.111,28.1288,28.1022,28.1199,2900.0
2009-12-07 12:35:00,31.68,31.78,31.68,31.77,6300.0,28.1288,28.2176,28.1288,28.2087,6300.0
2009-12-07 12:40:00,31.76,31.81,31.76,31.81,3500.0,28.1998,28.2442,28.1998,28.2442,3500.0
2009-12-07 12:45:00,31.79,31.84,31.79,31.82,3000.0,28.2265,28.2709,28.2265,28.2531,3000.0
2009-12-07 12:50:00,31.81,31.82,31.8,31.82,2600.0,28.2442,28.2531,28.2354,28.2531,2600.0
2009-12-07 12:55:00,31.82,31.84,31.82,31.83,4800.0,28.2531,28.2709,28.2531,28.262,4800.0
2009-12-07 13:00:00,31.83,31.83,31.83,31.83,900.0,28.262,28.262,28.262,28.262,900.0
2009-12-07 13:05:00,31.83,31.83,31.82,31.82,1500.0,28.262,28.262,28.2531,28.2531,1500.0
2009-12-07 13:10:00,31.83,31.85,31.82,31.84,6500.0,28.262,28.2797,28.2531,28.2709,6500.0
2009-12-07 13:15:00,31.84,31.86,31.83,31.86,3600.0,28.2709,28.2886,28.262,28.2886,3600.0
2009-12-07 13:20:00,31.86,31.9,31.86,31.89,7100.0,28.2886,28.3241,28.2886,28.3153,7100.0
2009-12-07 13:25:00,31.89,31.9,31.89,31.9,3600.0,28.3153,28.3241,28.3153,28.3241,3600.0
2009-12-07 13:30:00,31.9,31.9,31.86,31.88,11200.0,28.3241,28.3241,28.2886,28.3064,11200.0
2009-12-07 13:35:00,31.86,31.88,31.86,31.87,700.0,28.2886,28.3064,28.2886,28.2975,700.0
2009-12-07 13:40:00,31.87,31.87,31.86,31.86,2200.0,28.2975,28.2975,28.2886,28.2886,2200.0
2009-12-07 13:45:00,31.86,31.86,31.83,31.83,3300.0,28.2886,28.2886,28.262,28.262,3300.0
2009-12-07 13:50:00,31.82,31.84,31.79,31.81,2800.0,28.2531,28.2709,28.2265,28.2442,2800.0
2009-12-07 13:55:00,31.77,31.78,31.69,31.72,6000.0,28.2087,28.2176,28.1377,28.1643,6000.0
2009-12-07 14:00:00,31.71,31.78,31.71,31.75,5100.0,28.1554,28.2176,28.1554,28.191,5100.0
2009-12-07 14:05:00,31.73,31.75,31.69,31.69,5300.0,28.1732,28.191,28.1377,28.1377,5300.0
2009-12-07 14:10:00,31.69,31.69,31.68,31.68,2600.0,28.1377,28.1377,28.1288,28.1288,2600.0
2009-12-07 14:15:00,31.67,31.69,31.66,31.66,4300.0,28.1199,28.1377,28.111,28.111,4300.0
2009-12-07 14:20:00,31.66,31.66,31.63,31.64,17000.0,28.111,28.111,28.0844,28.0933,17000.0
2009-12-07 14:25:00,31.63,31.67,31.62,31.65,13400.0,28.0844,28.1199,28.0755,28.1022,13400.0
2009-12-07 14:30:00,31.66,31.66,31.57,31.64,12900.0,28.111,28.111,28.0311,28.0933,12900.0
2009-12-07 14:35:00,31.64,31.64,31.58,31.63,11000.0,28.0933,28.0933,28.04,28.0844,11000.0
2009-12-07 14:40:00,31.62,31.67,31.62,31.66,7400.0,28.0755,28.1199,28.0755,28.111,7400.0
2009-12-07 14:45:00,31.65,31.65,31.61,31.64,10100.0,28.1022,28.1022,28.0666,28.0933,10100.0
2009-12-07 14:50:00,31.65,31.65,31.65,31.65,4000.0,28.1022,28.1022,28.1022,28.1022,4000.0
2009-12-07 14:55:00,31.65,31.65,31.64,31.65,5400.0,28.1022,28.1022,28.0933,28.1022,5400.0
2009-12-07 15:00:00,31.65,31.67,31.62,31.67,12500.0,28.1022,28.1199,28.0755,28.1199,12500.0
2009-12-07 15:05:00,31.67,31.67,31.66,31.67,21000.0,28.1199,28.1199,28.111,28.1199,21000.0
2009-12-07 15:10:00,31.67,31.72,31.67,31.72,8700.0,28.1199,28.1643,28.1199,28.1643,8700.0
2009-12-07 15:15:00,31.72,31.72,31.7,31.71,2900.0,28.1643,28.1643,28.1466,28.1554,2900.0
2009-12-07 15:20:00,31.71,31.71,31.7,31.7,2400.0,28.1554,28.1554,28.1466,28.1466,2400.0
2009-12-07 15:25:00,31.7,31.71,31.68,31.7,16000.0,28.1466,28.1554,28.1288,28.1466,16000.0
2009-12-07 15:30:00,31.7,31.71,31.7,31.71,6800.0,28.1466,28.1554,28.1466,28.1554,6800.0
2009-12-07 15:35:00,31.7,31.71,31.7,31.7,3600.0,28.1466,28.1554,28.1466,28.1466,3600.0
2009-12-07 15:40:00,31.71,31.71,31.7,31.7,9600.0,28.1554,28.1554,28.1466,28.1466,9600.0
2009-12-07 15:45:00,31.7,31.76,31.69,31.75,16900.0,28.1466,28.1998,28.1377,28.191,16900.0
2009-12-07 15:50:00,31.75,31.81,31.73,31.8,13200.0,28.191,28.2442,28.1732,28.2354,13200.0
2009-12-07 15:55:00,31.79,31.82,31.79,31.8,26900.0,28.2265,28.2531,28.2265,28.2354,26900.0
2009-12-08 09:30:00,31.84,31.88,31.69,31.76,6800.0,28.2709,28.3064,28.1377,28.1998,6800.0
2009-12-08 09:35:00,31.71,31.74,31.49,31.55,5400.0,28.1554,28.1821,27.9601,28.0134,5400.0
2009-12-08 09:40:00,31.55,31.66,31.48,31.51,11200.0,28.0134,28.111,27.9512,27.9779,11200.0
2009-12-08 09:45:00,31.51,31.59,31.43,31.49,17200.0,27.9779,28.0489,27.9068,27.9601,17200.0
2009-12-08 09:50:00,31.49,31.52,31.45,31.5,9300.0,27.9601,27.9867,27.9246,27.969,9300.0
2009-12-08 09:55:00,31.55,31.62,31.5,31.52,3100.0,28.0134,28.0755,27.969,27.9867,3100.0
2009-12-08 10:00:00,31.52,31.65,31.52,31.64,4500.0,27.9867,28.1022,27.9867,28.0933,4500.0
2009-12-08 10:05:00,31.67,31.72,31.66,31.68,3700.0,28.1199,28.1643,28.111,28.1288,3700.0
2009-12-08 10:10:00,31.69,31.7,31.66,31.67,7100.0,28.1377,28.1466,28.111,28.1199,7100.0
2009-12-08 10:15:00,31.67,31.74,31.67,31.74,3500.0,28.1199,28.1821,28.1199,28.1821,3500.0
2009-12-08 10:20:00,31.76,31.86,31.76,31.82,3500.0,28.1998,28.2886,28.1998,28.2531,3500.0
2009-12-08 10:25:00,31.8,31.87,31.77,31.87,3000.0,28.2354,28.2975,28.2087,28.2975,3000.0
2009-12-08 10:30:00,31.88,32.01,31.87,31.87,12000.0,28.3064,28.4218,28.2975,28.2975,12000.0
2009-12-08 10:35:00,31.83,31.95,31.8,31.95,5700.0,28.262,28.3685,28.2354,28.3685,5700.0
2009-12-08 10:40:00,31.95,31.96,31.83,31.83,11400.0,28.3685,28.3774,28.262,28.262,11400.0
2009-12-08 10:45:00,31.81,31.93,31.81,31.93,5000.0,28.2442,28.3508,28.2442,28.3508,5000.0
2009-12-08 10:50:00,31.96,32.05,31.95,32.04,5300.0,28.3774,28.4573,28.3685,28.4484,5300.0
2009-12-08 10:55:00,32.04,32.07,32.0,32.04,5500.0,28.4484,28.4751,28.4129,28.4484,5500.0
2009-12-08 11:00:00,32.05,32.06,32.01,32.01,4200.0,28.4573,28.4662,28.4218,28.4218,4200.0
2009-12-08 11:05:00,32.02,32.02,31.98,32.01,2900.0,28.4307,28.4307,28.3952,28.4218,2900.0
2009-12-08 11:10:00,31.99,32.13,31.99,32.12,3200.0,28.4041,28.5284,28.4041,28.5195,3200.0
2009-12-08 11:15:00,32.11,32.11,32.0,32.0,2100.0,28.5106,28.5106,28.4129,28.4129,2100.0
2009-12-08 11:20:00,32.0,32.02,31.99,32.0,4100.0,28.4129,28.4307,28.4041,28.4129,4100.0
2009-12-08 11:25:00,32.02,32.1,32.01,32.09,1400.0,28.4307,28.5017,28.4218,28.4928,1400.0
2009-12-08 11:30:00,32.11,32.11,32.06,32.07,2200.0,28.5106,28.5106,28.4662,28.4751,2200.0
2009-12-08 11:35:00,32.05,32.14,32.03,32.14,1200.0,28.4573,28.5372,28.4396,28.5372,1200.0
2009-12-08 11:40:00,32.16,32.18,32.14,32.18,1600.0,28.555,28.5728,28.5372,28.5728,1600.0
2009-12-08 11:45:00,32.17,32.27,32.17,32.22,4100.0,28.5639,28.6527,28.5639,28.6083,4100.0
2009-12-08 11:50:00,32.24,32.25,32.21,32.24,1200.0,28.626,28.6349,28.5994,28.626,1200.0
2009-12-08 11:55:00,32.23,32.23,32.18,32.2,1100.0,28.6172,28.6172,28.5728,28.5905,1100.0
2009-12-08 12:00:00,32.21,32.23,32.2,32.22,1600.0,28.5994,28.6172,28.5905,28.6083,1600.0
2009-12-08 12:05:00,32.2,32.2,32.15,32.15,1900.0,28.5905,28.5905,28.5461,28.5461,1900.0
2009-12-08 12:10:00,32.16,32.2,32.12,32.12,2200.0,28.555,28.5905,28.5195,28.5195,2200.0
2009-12-08 12:15:00,32.08,32.08,32.08,32.08,400.0,28.484,28.484,28.484,28.484,400.0
2009-12-08 12:20:00,32.05,32.05,32.02,32.04,2200.0,28.4573,28.4573,28.4307,28.4484,2200.0
2009-12-08 12:25:00,32.03,32.03,31.96,31.98,3500.0,28.4396,28.4396,28.3774,28.3952,3500.0
2009-12-08 12:30:00,32.0,32.02,31.99,32.02,3400.0,28.4129,28.4307,28.4041,28.4307,3400.0
2009-12-08 12:35:00,32.01,32.03,32.01,32.03,2900.0,28.4218,28.4396,28.4218,28.4396,2900.0
2009-12-08 12:40:00,32.04,32.06,32.02,32.03,4200.0,28.4484,28.4662,28.4307,28.4396,4200.0
2009-12-08 12:45:00,32.02,32.06,32.02,32.04,1700.0,28.4307,28.4662,28.4307,28.4484,1700.0
2009-12-08 12:50:00,32.05,32.06,32.03,32.03,1000.0,28.4573,28.4662,28.4396,28.4396,1000.0
2009-12-08 12:55:00,32.05,32.07,32.04,32.06,1900.0,28.4573,28.4751,28.4484,28.4662,1900.0
2009-12-08 13:00:00,32.06,32.09,32.06,32.09,1000.0,28.4662,28.4928,28.4662,28.4928,1000.0
2009-12-08 13:05:00,32.09,32.09,32.08,32.08,700.0,28.4928,28.4928,28.484,28.484,700.0
2009-12-08 13:10:00,32.06,32.06,31.99,32.02,3700.0,28.4662,28.4662,28.4041,28.4307,3700.0
2009-12-08 13:15:00,32.03,32.05,32.03,32.05,700.0,28.4396,28.4573,28.4396,28.4573,700.0
2009-12-08 13:20:00,32.06,32.08,32.01,32.02,1100.0,28.4662,28.484,28.4218,28.4307,1100.0
2009-12-08 13:25:00,32.03,32.05,32.02,32.05,1300.0,28.4396,28.4573,28.4307,28.4573,1300.0
2009-12-08 13:30:00,32.05,32.08,32.04,32.05,2800.0,28.4573,28.484,28.4484,28.4573,2800.0
2009-12-08 13:35:00,32.05,32.06,32.05,32.05,600.0,28.4573,28.4662,28.4573,28.4573,600.0
2009-12-08 13:40:00,32.06,32.09,32.02,32.02,1900.0,28.4662,28.4928,28.4307,28.4307,1900.0
2009-12-08 13:45:00,32.02,32.06,32.01,32.05,2800.0,28.4307,28.4662,28.4218,28.4573,2800.0
2009-12-08 13:50:00,32.08,32.11,32.08,32.1,2000.0,28.484,28.5106,28.484,28.5017,2000.0
2009-12-08 13:55:00,32.09,32.11,32.03,32.05,12400.0,28.4928,28.5106,28.4396,28.4573,12400.0
2009-12-08 14:00:00,32.05,32.15,32.04,32.15,4800.0,28.4573,28.5461,28.4484,28.5461,4800.0
2009-12-08 14:05:00,32.16,32.19,32.14,32.19,4200.0,28.555,28.5816,28.5372,28.5816,4200.0
2009-12-08 14:10:00,32.14,32.18,32.07,32.12,15800.0,28.5372,28.5728,28.4751,28.5195,15800.0
2009-12-08 14:15:00,32.12,32.14,32.07,32.1,5300.0,28.5195,28.5372,28.4751,28.5017,5300.0
2009-12-08 14:20:00,32.12,32.12,32.03,32.07,3300.0,28.5195,28.5195,28.4396,28.4751,3300.0
2009-12-08 14:25:00,32.05,32.15,32.02,32.13,3600.0,28.4573,28.5461,28.4307,28.5284,3600.0
2009-12-08 14:30:00,32.13,32.2,32.13,32.18,2700.0,28.5284,28.5905,28.5284,28.5728,2700.0
2009-12-08 14:35:00,32.15,32.18,32.06,32.14,8900.0,28.5461,28.5728,28.4662,28.5372,8900.0
2009-12-08 14:40:00,32.14,32.17,32.09,32.15,5800.0,28.5372,28.5639,28.4928,28.5461,5800.0
2009-12-08 14:45:00,32.14,32.16,32.06,32.09,5900.0,28.5372,28.555,28.4662,28.4928,5900.0
2009-12-08 14:50:00,32.09,32.11,31.95,32.05,5800.0,28.4928,28.5106,28.3685,28.4573,5800.0
2009-12-08 14:55:00,32.07,32.11,32.04,32.11,3500.0,28.4751,28.5106,28.4484,28.5106,3500.0
2009-12-08 15:00:00,32.12,32.12,32.06,32.1,2600.0,28.5195,28.5195,28.4662,28.5017,2600.0
2009-12-08 15:05:00,32.09,32.13,32.09,32.13,2300.0,28.4928,28.5284,28.4928,28.5284,2300.0
2009-12-08 15:10:00,32.12,32.13,32.05,32.06,2400.0,28.5195,28.5284,28.4573,28.4662,2400.0
2009-12-08 15:15:00,32.06,32.08,32.05,32.07,2200.0,28.4662,28.484,28.4573,28.4751,2200.0
2009-12-08 15:20:00,32.07,32.07,32.02,32.07,2900.0,28.4751,28.4751,28.4307,28.4751,2900.0
2009-12-08 15:25:00,32.07,32.07,32.01,32.01,2200.0,28.4751,28.4751,28.4218,28.4218,2200.0
2009-12-08 15:30:00,32.0,32.02,31.99,32.01,3100.0,28.4129,28.4307,28.4041,28.4218,3100.0
2009-12-08 15:35:00,32.0,32.01,31.92,31.92,5700.0,28.4129,28.4218,28.3419,28.3419,5700.0
2009-12-08 15:40:00,31.93,32.08,31.93,32.08,6800.0,28.3508,28.484,28.3508,28.484,6800.0
2009-12-08 15:45:00,32.08,32.09,32.04,32.07,11400.0,28.484,28.4928,28.4484,28.4751,11400.0
2009-12-08 15:50:00,32.07,32.08,32.02,32.07,13800.0,28.4751,28.484,28.4307,28.4751,13800.0
2009-12-08 15:55:00,32.07,32.1,32.05,32.06,15200.0,28.4751,28.5017,28.4573,28.4662,15200.0
2009-12-09 09:30:00,32.12,32.38,32.12,32.2,6100.0,28.5195,28.7503,28.5195,28.5905,6100.0
2009-12-09 09:35:00,32.01,32.05,31.83,31.84,1200.0,28.4218,28.4573,28.262,28.2709,1200.0
2009-12-09 09:40:00,31.83,31.97,31.76,31.95,3300.0,28.262,28.3863,28.1998,28.3685,3300.0
2009-12-09 09:45:00,31.91,32.05,31.86,31.88,2300.0,28.333,28.4573,28.2886,28.3064,2300.0
2009-12-09 09:50:00,31.83,31.83,31.74,31.8,3300.0,28.262,28.262,28.1821,28.2354,3300.0
2009-12-09 09:55:00,31.79,31.79,31.74,31.75,3400.0,28.2265,28.2265,28.1821,28.191,3400.0
2009-12-09 10:00:00,31.76,31.78,31.74,31.77,5800.0,28.1998,28.2176,28.1821,28.2087,5800.0
2009-12-09 10:05:00,31.75,31.77,31.72,31.72,10100.0,28.191,28.2087,28.1643,28.1643,10100.0
2009-12-09 10:10:00,31.72,31.75,31.72,31.72,5400.0,28.1643,28.191,28.1643,28.1643,5400.0
2009-12-09 10:15:00,31.73,31.78,31.72,31.77,10500.0,28.1732,28.2176,28.1643,28.2087,10500.0
2009-12-09 10:20:00,31.77,31.77,31.73,31.73,5200.0,28.2087,28.2087,28.1732,28.1732,5200.0
2009-12-09 10:25:00,31.73,31.75,31.73,31.73,3700.0,28.1732,28.191,28.1732,28.1732,3700.0
2009-12-09 10:30:00,31.75,31.9,31.75,31.88,3600.0,28.191,28.3241,28.191,28.3064,3600.0
2009-12-09 10:35:00,31.86,31.88,31.83,31.83,1500.0,28.2886,28.3064,28.262,28.262,1500.0
2009-12-09 10:40:00,31.85,31.9,31.82,31.9,4900.0,28.2797,28.3241,28.2531,28.3241,4900.0
2009-12-09 10:45:00,31.9,31.95,31.89,31.92,5200.0,28.3241,28.3685,28.3153,28.3419,5200.0
2009-12-09 10:50:00,31.94,31.97,31.94,31.97,900.0,28.3597,28.3863,28.3597,28.3863,900.0
2009-12-09 10:55:00,31.95,31.95,31.89,31.89,2900.0,28.3685,28.3685,28.3153,28.3153,2900.0
2009-12-09 11:00:00,31.89,31.91,31.84,31.85,7400.0,28.3153,28.333,28.2709,28.2797,7400.0
2009-12-09 11:05:00,31.88,31.88,31.83,31.83,2700.0,28.3064,28.3064,28.262,28.262,2700.0
2009-12-09 11:10:00,31.84,31.84,31.81,31.82,1500.0,28.2709,28.2709,28.2442,28.2531,1500.0
2009-12-09 11:15:00,31.84,31.87,31.81,31.83,2400.0,28.2709,28.2975,28.2442,28.262,2400.0
2009-12-09 11:20:00,31.81,31.81,31.75,31.78,1500.0,28.2442,28.2442,28.191,28.2176,1500.0
2009-12-09 11:25:00,31.78,31.78,31.77,31.77,200.0,28.2176,28.2176,28.2087,28.2087,200.0
2009-12-09 11:30:00,31.77,31.78,31.77,31.77,700.0,28.2087,28.2176,28.2087,28.2087,700.0
2009-12-09 11:35:00,31.77,31.77,31.75,31.77,2400.0,28.2087,28.2087,28.191,28.2087,2400.0
2009-12-09 11:40:00,31.78,31.78,31.78,31.78,300.0,28.2176,28.2176,28.2176,28.2176,300.0
2009-12-09 11:45:00,31.78,31.78,31.76,31.76,2000.0,28.2176,28.2176,28.1998,28.1998,2000.0
2009-12-09 11:50:00,31.77,31.77,31.76,31.76,700.0,28.2087,28.2087,28.1998,28.1998,700.0
2009-12-09 11:55:00,31.77,31.79,31.75,31.75,5600.0,28.2087,28.2265,28.191,28.191,5600.0
2009-12-09 12:00:00,31.76,31.76,31.7,31.7,13900.0,28.1998,28.1998,28.1466,28.1466,13900.0
2009-12-09 12:05:00,31.71,31.76,31.71,31.74,900.0,28.1554,28.1998,28.1554,28.1821,900.0
2009-12-09 12:10:00,31.75,31.77,31.75,31.76,800.0,28.191,28.2087,28.191,28.1998,800.0
2009-12-09 12:15:00,31.76,31.76,31.72,31.73,8100.0,28.1998,28.1998,28.1643,28.1732,8100.0
2009-12-09 12:20:00,31.72,31.73,31.72,31.72,3400.0,28.1643,28.1732,28.1643,28.1643,3400.0
2009-12-09 12:25:00,31.73,31.76,31.72,31.74,900.0,28.1732,28.1998,28.1643,28.1821,900.0
2009-12-09 12:30:00,31.75,31.75,31.73,31.75,4400.0,28.191,28.191,28.1732,28.191,4400.0
2009-12-09 12:35:00,31.76,31.76,31.72,31.72,2700.0,28.1998,28.1998,28.1643,28.1643,2700.0
2009-12-09 12:40:00,31.72,31.72,31.65,31.66,8800.0,28.1643,28.1643,28.1022,28.111,8800.0
2009-12-09 12:45:00,31.66,31.66,31.61,31.61,2500.0,28.111,28.111,28.0666,28.0666,2500.0
2009-12-09 12:50:00,31.62,31.63,31.61,31.63,1300.0,28.0755,28.0844,28.0666,28.0844,1300.0
2009-12-09 12:55:00,31.63,31.64,31.63,31.64,2200.0,28.0844,28.0933,28.0844,28.0933,2200.0
2009-12-09 13:00:00,31.63,31.63,31.51,31.55,5000.0,28.0844,28.0844,27.9779,28.0134,5000.0
2009-12-09 13:05:00,31.56,31.56,31.49,31.5,2800.0,28.0223,28.0223,27.9601,27.969,2800.0
2009-12-09 13:10:00,31.5,31.52,31.49,31.5,4100.0,27.969,27.9867,27.9601,27.969,4100.0
2009-12-09 13:15:00,31.5,31.51,31.5,31.5,800.0,27.969,27.9779,27.969,27.969,800.0
2009-12-09 13:20:00,31.5,31.5,31.42,31.43,5800.0,27.969,27.969,27.8979,27.9068,5800.0
2009-12-09 13:25:00,31.42,31.5,31.42,31.5,7300.0,27.8979,27.969,27.8979,27.969,7300.0
2009-12-09 13:30:00,31.5,31.52,31.49,31.51,2700.0,27.969,27.9867,27.9601,27.9779,2700.0
2009-12-09 13:35:00,31.5,31.54,31.5,31.52,7900.0,27.969,28.0045,27.969,27.9867,7900.0
2009-12-09 13:40:00,31.54,31.56,31.52,31.55,11300.0,28.0045,28.0223,27.9867,28.0134,11300.0
2009-12-09 13:45:00,31.56,31.58,31.54,31.56,6200.0,28.0223,28.04,28.0045,28.0223,6200.0
2009-12-09 13:50:00,31.56,31.58,31.55,31.57,3900.0,28.0223,28.04,28.0134,28.0311,3900.0
2009-12-09 13:55:00,31.57,31.62,31.57,31.62,1500.0,28.0311,28.0755,28.0311,28.0755,1500.0
2009-12-09 14:00:00,31.62,31.68,31.62,31.68,1200.0,28.0755,28.1288,28.0755,28.1288,1200.0
2009-12-09 14:05:00,31.71,31.75,31.7,31.7,7000.0,28.1554,28.191,28.1466,28.1466,7000.0
2009-12-09 14:10:00,31.68,31.71,31.68,31.71,22900.0,28.1288,28.1554,28.1288,28.1554,22900.0
2009-12-09 14:15:00,31.72,31.76,31.72,31.72,3300.0,28.1643,28.1998,28.1643,28.1643,3300.0
2009-12-09 14:20:00,31.73,31.84,31.73,31.82,5100.0,28.1732,28.2709,28.1732,28.2531,5100.0
2009-12-09 14:25:00,31.8,31.8,31.78,31.78,2500.0,28.2354,28.2354,28.2176,28.2176,2500.0
2009-12-09 14:30:00,31.77,31.82,31.75,31.79,2200.0,28.2087,28.2531,28.191,28.2265,2200.0
2009-12-09 14:35:00,31.81,31.87,31.77,31.85,1700.0,28.2442,28.2975,28.2087,28.2797,1700.0
2009-12-09 14:40:00,31.88,31.91,31.88,31.91,800.0,28.3064,28.333,28.3064,28.333,800.0
2009-12-09 14:45:00,31.91,31.93,31.91,31.93,1300.0,28.333,28.3508,28.333,28.3508,1300.0
2009-12-09 14:50:00,31.93,31.94,31.91,31.93,3000.0,28.3508,28.3597,28.333,28.3508,3000.0
2009-12-09 14:55:00,31.92,31.94,31.91,31.94,1200.0,28.3419,28.3597,28.333,28.3597,1200.0
2009-12-09 15:00:00,31.99,32.07,31.98,32.06,4300.0,28.4041,28.4751,28.3952,28.4662,4300.0
2009-12-09 15:05:00,32.07,32.15,32.07,32.1,4400.0,28.4751,28.5461,28.4751,28.5017,4400.0
2009-12-09 15:10:00,32.11,32.18,32.1,32.15,9400.0,28.5106,28.5728,28.5017,28.5461,9400.0
2009-12-09 15:15:00,32.13,32.18,32.09,32.13,7800.0,28.5284,28.5728,28.4928,28.5284,7800.0
2009-12-09 15:20:00,32.13,32.17,32.08,32.1,9800.0,28.5284,28.5639,28.484,28.5017,9800.0
2009-12-09 15:25:00,32.11,32.14,32.06,32.09,8500.0,28.5106,28.5372,28.4662,28.4928,8500.0
2009-12-09 15:30:00,32.08,32.16,32.08,32.16,6700.0,28.484,28.555,28.484,28.555,6700.0
2009-12-09 15:35:00,32.16,32.2,32.15,32.15,7500.0,28.555,28.5905,28.5461,28.5461,7500.0
2009-12-09 15:40:00,32.16,32.25,32.14,32.24,9100.0,28.555,28.6349,28.5372,28.626,9100.0
2009-12-09 15:45:00,32.24,32.28,32.22,32.26,7400.0,28.626,28.6615,28.6083,28.6438,7400.0
2009-12-09 15:50:00,32.26,32.26,32.19,32.21,12600.0,28.6438,28.6438,28.5816,28.5994,12600.0
2009-12-09 15:55:00,32.21,32.27,32.19,32.25,20500.0,28.5994,28.6527,28.5816,28.6349,20500.0
2009-12-10 09:30:00,32.28,32.38,32.05,32.15,9800.0,28.6615,28.7503,28.4573,28.5461,9800.0
2009-12-10 09:35:00,32.12,32.3,32.03,32.14,13000.0,28.5195,28.6793,28.4396,28.5372,13000.0
2009-12-10 09:40:00,32.15,32.22,32.06,32.13,3100.0,28.5461,28.6083,28.4662,28.5284,3100.0
2009-12-10 09:45:00,32.16,32.22,32.15,32.17,33400.0,28.555,28.6083,28.5461,28.5639,33400.0
2009-12-10 09:50:00,32.17,32.18,32.1,32.1,4700.0,28.5639,28.5728,28.5017,28.5017,4700.0
2009-12-10 09:55:00,32.11,32.15,32.11,32.15,3400.0,28.5106,28.5461,28.5106,28.5461,3400.0
2009-12-10 10:00:00,32.13,32.13,31.98,31.99,13500.0,28.5284,28.5284,28.3952,28.4041,13500.0
2009-12-10 10:05:00,31.98,32.02,31.93,32.01,8500.0,28.3952,28.4307,28.3508,28.4218,8500.0
2009-12-10 10:10:00,32.01,32.03,31.97,31.97,12000.0,28.4218,28.4396,28.3863,28.3863,12000.0
2009-12-10 10:15:00,32.01,32.01,32.0,32.0,6300.0,28.4218,28.4218,28.4129,28.4129,6300.0
2009-12-10 10:20:00,32.0,32.0,31.96,31.99,3000.0,28.4129,28.4129,28.3774,28.4041,3000.0
2009-12-10 10:25:00,31.98,32.02,31.98,32.01,4700.0,28.3952,28.4307,28.3952,28.4218,4700.0
2009-12-10 10:30:00,32.01,32.01,31.98,32.0,4600.0,28.4218,28.4218,28.3952,28.4129,4600.0
2009-12-10 10:35:00,32.0,32.0,31.96,31.98,4600.0,28.4129,28.4129,28.3774,28.3952,4600.0
2009-12-10 10:40:00,31.99,32.02,31.98,32.02,1900.0,28.4041,28.4307,28.3952,28.4307,1900.0
2009-12-10 10:45:00,32.01,32.04,32.01,32.03,7900.0,28.4218,28.4484,28.4218,28.4396,7900.0
2009-12-10 10:50:00,32.02,32.02,31.95,31.98,6500.0,28.4307,28.4307,28.3685,28.3952,6500.0
2009-12-10 10:55:00,31.97,31.99,31.97,31.99,3100.0,28.3863,28.4041,28.3863,28.4041,3100.0
2009-12-10 11:00:00,32.0,32.0,31.97,31.98,5700.0,28.4129,28.4129,28.3863,28.3952,5700.0
2009-12-10 11:05:00,31.98,31.99,31.97,31.98,3400.0,28.3952,28.4041,28.3863,28.3952,3400.0
2009-12-10 11:10:00,31.97,32.0,31.97,32.0,2200.0,28.3863,28.4129,28.3863,28.4129,2200.0
2009-12-10 11:15:00,32.0,32.01,31.96,31.96,7800.0,28.4129,28.4218,28.3774,28.3774,7800.0
2009-12-10 11:20:00,31.97,31.98,31.95,31.96,3600.0,28.3863,28.3952,28.3685,28.3774,3600.0
2009-12-10 11:25:00,31.95,31.99,31.94,31.95,3900.0,28.3685,28.4041,28.3597,28.3685,3900.0
2009-12-10 11:30:00,31.94,31.98,31.93,31.97,3900.0,28.3597,28.3952,28.3508,28.3863,3900.0
2009-12-10 11:35:00,31.96,31.99,31.92,31.99,7200.0,28.3774,28.4041,28.3419,28.4041,7200.0
2009-12-10 11:40:00,32.0,32.0,31.99,32.0,1800.0,28.4129,28.4129,28.4041,28.4129,1800.0
2009-12-10 11:45:00,32.0,32.01,31.99,32.01,6200.0,28.4129,28.4218,28.4041,28.4218,6200.0
2009-12-10 11:50:00,32.0,32.01,31.99,32.01,29100.0,28.4129,28.4218,28.4041,28.4218,29100.0
2009-12-10 11:55:00,32.0,32.01,32.0,32.01,3300.0,28.4129,28.4218,28.4129,28.4218,3300.0
2009-12-10 12:00:00,32.01,32.01,32.01,32.01,2200.0,28.4218,28.4218,28.4218,28.4218,2200.0
2009-12-10 12:05:00,32.01,32.01,32.0,32.01,9500.0,28.4218,28.4218,28.4129,28.4218,9500.0
2009-12-10 12:10:00,32.01,32.01,32.0,32.01,4300.0,28.4218,28.4218,28.4129,28.4218,4300.0
2009-12-10 12:15:00,32.0,32.01,32.0,32.0,4700.0,28.4129,28.4218,28.4129,28.4129,4700.0
2009-12-10 12:20:00,32.0,32.02,32.0,32.02,39800.0,28.4129,28.4307,28.4129,28.4307,39800.0
2009-12-10 12:25:00,32.02,32.1,32.02,32.09,9800.0,28.4307,28.5017,28.4307,28.4928,9800.0
2009-12-10 12:30:00,32.09,32.1,32.09,32.1,2600.0,28.4928,28.5017,28.4928,28.5017,2600.0
2009-12-10 12:35:00,32.09,32.15,32.09,32.14,18800.0,28.4928,28.5461,28.4928,28.5372,18800.0
2009-12-10 12:40:00,32.15,32.15,32.14,32.14,2000.0,28.5461,28.5461,28.5372,28.5372,2000.0
2009-12-10 12:45:00,32.15,32.15,32.14,32.14,2600.0,28.5461,28.5461,28.5372,28.5372,2600.0
2009-12-10 12:50:00,32.15,32.15,32.14,32.15,4200.0,28.5461,28.5461,28.5372,28.5461,4200.0
2009-12-10 12:55:00,32.15,32.18,32.15,32.16,3500.0,28.5461,28.5728,28.5461,28.555,3500.0
2009-12-10 13:00:00,32.16,32.17,32.1,32.14,11400.0,28.555,28.5639,28.5017,28.5372,11400.0
2009-12-10 13:05:00,32.15,32.18,32.14,32.18,12100.0,28.5461,28.5728,28.5372,28.5728,12100.0
2009-12-10 13:10:00,32.16,32.28,32.16,32.2,6700.0,28.555,28.6615,28.555,28.5905,6700.0
2009-12-10 13:15:00,32.22,32.22,32.19,32.2,3000.0,28.6083,28.6083,28.5816,28.5905,3000.0
2009-12-10 13:20:00,32.19,32.21,32.19,32.21,35400.0,28.5816,28.5994,28.5816,28.5994,35400.0
2009-12-10 13:25:00,32.21,32.21,32.2,32.21,1000.0,28.5994,28.5994,28.5905,28.5994,1000.0
2009-12-10 13:30:00,32.21,32.21,32.18,32.2,29800.0,28.5994,28.5994,28.5728,28.5905,29800.0
2009-12-10 13:35:00,32.2,32.24,32.19,32.24,34900.0,28.5905,28.626,28.5816,28.626,34900.0
2009-12-10 13:40:00,32.24,32.25,32.23,32.25,5000.0,28.626,28.6349,28.6172,28.6349,5000.0
2009-12-10 13:45:00,32.3,32.34,32.29,32.31,5000.0,28.6793,28.7148,28.6704,28.6882,5000.0
2009-12-10 13:50:00,32.32,32.34,32.32,32.34,5800.0,28.6971,28.7148,28.6971,28.7148,5800.0
2009-12-10 13:55:00,32.33,32.34,32.32,32.32,1200.0,28.7059,28.7148,28.6971,28.6971,1200.0
2009-12-10 14:00:00,32.34,32.34,32.31,32.32,1900.0,28.7148,28.7148,28.6882,28.6971,1900.0
2009-12-10 14:05:00,32.31,32.33,32.31,32.31,3700.0,28.6882,28.7059,28.6882,28.6882,3700.0
2009-12-10 14:10:00,32.32,32.33,32.29,32.32,4600.0,28.6971,28.7059,28.6704,28.6971,4600.0
2009-12-10 14:15:00,32.31,32.34,32.31,32.34,4100.0,28.6882,28.7148,28.6882,28.7148,4100.0
2009-12-10 14:20:00,32.33,32.33,32.3,32.3,2100.0,28.7059,28.7059,28.6793,28.6793,2100.0
2009-12-10 14:25:00,32.3,32.31,32.29,32.3,2400.0,28.6793,28.6882,28.6704,28.6793,2400.0
2009-12-10 14:30:00,32.29,32.33,32.29,32.33,2500.0,28.6704,28.7059,28.6704,28.7059,2500.0
2009-12-10 14:35:00,32.33,32.34,32.32,32.33,1300.0,28.7059,28.7148,28.6971,28.7059,1300.0
2009-12-10 14:40:00,32.32,32.37,32.32,32.37,10500.0,28.6971,28.7415,28.6971,28.7415,10500.0
2009-12-10 14:45:00,32.37,32.38,32.36,32.38,3700.0,28.7415,28.7503,28.7326,28.7503,3700.0
2009-12-10 14:50:00,32.37,32.4,32.37,32.39,2100.0,28.7415,28.7681,28.7415,28.7592,2100.0
2009-12-10 14:55:00,32.38,32.4,32.38,32.4,4000.0,28.7503,28.7681,28.7503,28.7681,4000.0
2009-12-10 15:00:00,32.4,32.4,32.39,32.4,8000.0,28.7681,28.7681,28.7592,28.7681,8000.0
2009-12-10 15:05:00,32.4,32.43,32.39,32.42,18100.0,28.7681,28.7947,28.7592,28.7859,18100.0
2009-12-10 15:10:00,32.43,32.45,32.43,32.45,3900.0,28.7947,28.8125,28.7947,28.8125,3900.0
2009-12-10 15:15:00,32.45,32.45,32.44,32.45,5400.0,28.8125,28.8125,28.8036,28.8125,5400.0
2009-12-10 15:20:00,32.45,32.46,32.44,32.46,12600.0,28.8125,28.8214,28.8036,28.8214,12600.0
2009-12-10 15:25:00,32.45,32.48,32.42,32.42,17200.0,28.8125,28.8391,28.7859,28.7859,17200.0
2009-12-10 15:30:00,32.43,32.44,32.41,32.41,7000.0,28.7947,28.8036,28.777,28.777,7000.0
2009-12-10 15:35:00,32.41,32.44,32.4,32.44,17400.0,28.777,28.8036,28.7681,28.8036,17400.0
2009-12-10 15:40:00,32.43,32.46,32.43,32.45,5600.0,28.7947,28.8214,28.7947,28.8125,5600.0
2009-12-10 15:45:00,32.46,32.5,32.43,32.48,8700.0,28.8214,28.8569,28.7947,28.8391,8700.0
2009-12-10 15:50:00,32.5,32.5,32.43,32.44,106500.0,28.8569,28.8569,28.7947,28.8036,106500.0
2009-12-10 15:55:00,32.46,32.5,32.46,32.5,14900.0,28.8214,28.8569,28.8214,28.8569,14900.0
2009-12-11 09:30:00,32.75,32.75,32.51,32.56,3700.0,29.0789,29.0789,28.8658,28.9102,3700.0
2009-12-11 09:35:00,32.51,32.54,32.51,32.54,200.0,28.8658,28.8924,28.8658,28.8924,200.0
2009-12-11 09:40:00,32.62,32.65,32.56,32.61,6900.0,28.9634,28.9901,28.9102,28.9546,6900.0
2009-12-11 09:45:00,32.6,32.62,32.6,32.62,1800.0,28.9457,28.9634,28.9457,28.9634,1800.0
2009-12-11 09:50:00,32.6,32.65,32.56,32.65,3600.0,28.9457,28.9901,28.9102,28.9901,3600.0
2009-12-11 09:55:00,32.65,32.85,32.65,32.85,9600.0,28.9901,29.1677,28.9901,29.1677,9600.0
2009-12-11 10:00:00,32.85,32.85,32.71,32.74,98700.0,29.1677,29.1677,29.0433,29.07,98700.0
2009-12-11 10:05:00,32.74,32.84,32.73,32.84,5600.0,29.07,29.1588,29.0611,29.1588,5600.0
2009-12-11 10:10:00,32.84,32.84,32.77,32.8,101600.0,29.1588,29.1588,29.0966,29.1233,101600.0
2009-12-11 10:15:00,32.79,32.89,32.79,32.89,142500.0,29.1144,29.2032,29.1144,29.2032,142500.0
2009-12-11 10:20:00,32.86,32.94,32.77,32.94,8500.0,29.1765,29.2476,29.0966,29.2476,8500.0
2009-12-11 10:25:00,32.95,32.98,32.88,32.88,2800.0,29.2564,29.2831,29.1943,29.1943,2800.0
2009-12-11 10:30:00,32.87,32.89,32.84,32.86,8500.0,29.1854,29.2032,29.1588,29.1765,8500.0
2009-12-11 10:35:00,32.88,32.9,32.82,32.86,6900.0,29.1943,29.212,29.141,29.1765,6900.0
2009-12-11 10:40:00,32.82,32.82,32.78,32.8,3200.0,29.141,29.141,29.1055,29.1233,3200.0
2009-12-11 10:45:00,32.81,32.89,32.81,32.88,5400.0,29.1321,29.2032,29.1321,29.1943,5400.0
2009-12-11 10:50:00,32.87,32.9,32.86,32.89,5300.0,29.1854,29.212,29.1765,29.2032,5300.0
2009-12-11 10:55:00,32.88,32.94,32.85,32.94,17600.0,29.1943,29.2476,29.1677,29.2476,17600.0
2009-12-11 11:00:00,32.93,32.93,32.84,32.84,3400.0,29.2387,29.2387,29.1588,29.1588,3400.0
2009-12-11 11:05:00,32.84,32.87,32.84,32.86,3000.0,29.1588,29.1854,29.1588,29.1765,3000.0
2009-12-11 11:10:00,32.85,32.87,32.84,32.85,3800.0,29.1677,29.1854,29.1588,29.1677,3800.0
2009-12-11 11:15:00,32.88,32.89,32.85,32.85,1000.0,29.1943,29.2032,29.1677,29.1677,1000.0
2009-12-11 11:20:00,32.85,32.85,32.79,32.79,10900.0,29.1677,29.1677,29.1144,29.1144,10900.0
2009-12-11 11:25:00,32.79,32.81,32.77,32.79,8700.0,29.1144,29.1321,29.0966,29.1144,8700.0
2009-12-11 11:30:00,32.78,32.81,32.78,32.81,2300.0,29.1055,29.1321,29.1055,29.1321,2300.0
2009-12-11 11:35:00,32.82,32.86,32.82,32.86,2600.0,29.141,29.1765,29.141,29.1765,2600.0
2009-12-11 11:40:00,32.86,32.86,32.8,32.81,5200.0,29.1765,29.1765,29.1233,29.1321,5200.0
2009-12-11 11:45:00,32.75,32.78,32.72,32.72,1300.0,29.0789,29.1055,29.0522,29.0522,1300.0
2009-12-11 11:50:00,32.72,32.73,32.68,32.7,5000.0,29.0522,29.0611,29.0167,29.0345,5000.0
2009-12-11 11:55:00,32.7,32.7,32.66,32.67,1800.0,29.0345,29.0345,28.9989,29.0078,1800.0
2009-12-11 12:00:00,32.66,32.68,32.62,32.63,5700.0,28.9989,29.0167,28.9634,28.9723,5700.0
2009-12-11 12:05:00,32.62,32.63,32.59,32.59,3900.0,28.9634,28.9723,28.9368,28.9368,3900.0
2009-12-11 12:10:00,32.59,32.6,32.57,32.58,3100.0,28.9368,28.9457,28.919,28.9279,3100.0
2009-12-11 12:15:00,32.58,32.59,32.55,32.55,5400.0,28.9279,28.9368,28.9013,28.9013,5400.0
2009-12-11 12:20:00,32.55,32.55,32.48,32.48,4400.0,28.9013,28.9013,28.8391,28.8391,4400.0
2009-12-11 12:25:00,32.48,32.49,32.44,32.45,3800.0,28.8391,28.848,28.8036,28.8125,3800.0
2009-12-11 12:30:00,32.46,32.59,32.45,32.55,19700.0,28.8214,28.9368,28.8125,28.9013,19700.0
2009-12-11 12:35:00,32.55,32.56,32.5,32.51,3900.0,28.9013,28.9102,28.8569,28.8658,3900.0
2009-12-11 12:40:00,32.51,32.52,32.48,32.48,1800.0,28.8658,28.8746,28.8391,28.8391,1800.0
2009-12-11 12:45:00,32.48,32.54,32.45,32.51,5100.0,28.8391,28.8924,28.8125,28.8658,5100.0
2009-12-11 12:50:00,32.53,32.61,32.51,32.59,4200.0,28.8835,28.9546,28.8658,28.9368,4200.0
2009-12-11 12:55:00,32.59,32.64,32.58,32.64,1800.0,28.9368,28.9812,28.9279,28.9812,1800.0
2009-12-11 13:00:00,32.61,32.61,32.61,32.61,100.0,28.9546,28.9546,28.9546,28.9546,100.0
2009-12-11 13:05:00,32.61,32.69,32.61,32.68,6200.0,28.9546,29.0256,28.9546,29.0167,6200.0
2009-12-11 13:10:00,32.68,32.71,32.66,32.69,2400.0,29.0167,29.0433,28.9989,29.0256,2400.0
2009-12-11 13:15:00,32.7,32.73,32.65,32.67,5100.0,29.0345,29.0611,28.9901,29.0078,5100.0
2009-12-11 13:20:00,32.7,32.74,32.66,32.71,14500.0,29.0345,29.07,28.9989,29.0433,14500.0
2009-12-11 13:25:00,32.71,32.71,32.67,32.7,6700.0,29.0433,29.0433,29.0078,29.0345,6700.0
2009-12-11 13:30:00,32.68,32.74,32.68,32.74,3400.0,29.0167,29.07,29.0167,29.07,3400.0
2009-12-11 13:35:00,32.74,32.81,32.73,32.81,1200.0,29.07,29.1321,29.0611,29.1321,1200.0
2009-12-11 13:40:00,32.78,32.78,32.74,32.74,600.0,29.1055,29.1055,29.07,29.07,600.0
2009-12-11 13:45:00,32.73,32.73,32.71,32.72,1200.0,29.0611,29.0611,29.0433,29.0522,1200.0
2009-12-11 13:50:00,32.73,32.75,32.71,32.75,1800.0,29.0611,29.0789,29.0433,29.0789,1800.0
2009-12-11 13:55:00,32.73,32.75,32.7,32.74,8800.0,29.0611,29.0789,29.0345,29.07,8800.0
2009-12-11 14:00:00,32.75,32.8,32.75,32.79,8500.0,29.0789,29.1233,29.0789,29.1144,8500.0
2009-12-11 14:05:00,32.79,32.83,32.78,32.83,7000.0,29.1144,29.1499,29.1055,29.1499,7000.0
2009-12-11 14:10:00,32.82,32.86,32.81,32.81,7100.0,29.141,29.1765,29.1321,29.1321,7100.0
2009-12-11 14:15:00,32.83,32.83,32.79,32.82,4000.0,29.1499,29.1499,29.1144,29.141,4000.0
2009-12-11 14:20:00,32.82,32.83,32.81,32.83,1900.0,29.141,29.1499,29.1321,29.1499,1900.0
2009-12-11 14:25:00,32.83,32.85,32.82,32.84,5300.0,29.1499,29.1677,29.141,29.1588,5300.0
2009-12-11 14:30:00,32.82,32.86,32.81,32.86,3500.0,29.141,29.1765,29.1321,29.1765,3500.0
2009-12-11 14:35:00,32.85,32.86,32.84,32.84,4900.0,29.1677,29.1765,29.1588,29.1588,4900.0
2009-12-11 14:40:00,32.85,32.9,32.82,32.88,4800.0,29.1677,29.212,29.141,29.1943,4800.0
2009-12-11 14:45:00,32.88,32.9,32.87,32.88,5500.0,29.1943,29.212,29.1854,29.1943,5500.0
2009-12-11 14:50:00,32.88,32.92,32.88,32.92,4100.0,29.1943,29.2298,29.1943,29.2298,4100.0
2009-12-11 14:55:00,32.92,32.93,32.89,32.93,3100.0,29.2298,29.2387,29.2032,29.2387,3100.0
2009-12-11 15:00:00,32.91,32.92,32.88,32.88,5600.0,29.2209,29.2298,29.1943,29.1943,5600.0
2009-12-11 15:05:00,32.88,32.94,32.87,32.9,6200.0,29.1943,29.2476,29.1854,29.212,6200.0
2009-12-11 15:10:00,32.9,32.91,32.87,32.88,2800.0,29.212,29.2209,29.1854,29.1943,2800.0
2009-12-11 15:15:00,32.88,32.88,32.84,32.85,6700.0,29.1943,29.1943,29.1588,29.1677,6700.0
2009-12-11 15:20:00,32.84,32.9,32.84,32.89,6600.0,29.1588,29.212,29.1588,29.2032,6600.0
2009-12-11 15:25:00,32.89,32.94,32.89,32.94,4200.0,29.2032,29.2476,29.2032,29.2476,4200.0
2009-12-11 15:30:00,32.92,32.94,32.87,32.9,7300.0,29.2298,29.2476,29.1854,29.212,7300.0
2009-12-11 15:35:00,32.9,32.93,32.9,32.93,6500.0,29.212,29.2387,29.212,29.2387,6500.0
2009-12-11 15:40:00,32.92,32.92,32.86,32.91,11300.0,29.2298,29.2298,29.1765,29.2209,11300.0
2009-12-11 15:45:00,32.92,32.94,32.86,32.89,6700.0,29.2298,29.2476,29.1765,29.2032,6700.0
2009-12-11 15:50:00,32.89,32.93,32.88,32.91,8400.0,29.2032,29.2387,29.1943,29.2209,8400.0
2009-12-11 15:55:00,32.91,33.0,32.91,33.0,17400.0,29.2209,29.3008,29.2209,29.3008,17400.0
2009-12-14 09:30:00,33.06,33.06,32.82,32.82,7000.0,29.3541,29.3541,29.141,29.141,7000.0
2009-12-14 09:35:00,32.82,33.12,32.82,33.11,46400.0,29.141,29.4074,29.141,29.3985,46400.0
2009-12-14 09:40:00,33.09,33.16,33.01,33.06,9100.0,29.3807,29.4429,29.3097,29.3541,9100.0
2009-12-14 09:45:00,33.04,33.14,33.04,33.14,44600.0,29.3364,29.4251,29.3364,29.4251,44600.0
2009-12-14 09:50:00,33.12,33.18,33.11,33.17,8500.0,29.4074,29.4607,29.3985,29.4518,8500.0
2009-12-14 09:55:00,33.15,33.15,33.07,33.1,7100.0,29.434,29.434,29.363,29.3896,7100.0
2009-12-14 10:00:00,33.09,33.11,32.99,32.99,4900.0,29.3807,29.3985,29.292,29.292,4900.0
2009-12-14 10:05:00,32.98,33.08,32.94,33.07,21800.0,29.2831,29.3719,29.2476,29.363,21800.0
2009-12-14 10:10:00,33.07,33.27,33.04,33.13,25700.0,29.363,29.5406,29.3364,29.4163,25700.0
2009-12-14 10:15:00,33.12,33.12,32.99,32.99,3800.0,29.4074,29.4074,29.292,29.292,3800.0
2009-12-14 10:20:00,32.99,33.01,32.86,32.86,8600.0,29.292,29.3097,29.1765,29.1765,8600.0
2009-12-14 10:25:00,32.85,32.92,32.85,32.9,3900.0,29.1677,29.2298,29.1677,29.212,3900.0
2009-12-14 10:30:00,32.92,32.94,32.9,32.92,3300.0,29.2298,29.2476,29.212,29.2298,3300.0
2009-12-14 10:35:00,32.92,32.98,32.91,32.97,5200.0,29.2298,29.2831,29.2209,29.2742,5200.0
2009-12-14 10:40:00,32.97,33.0,32.96,32.98,2900.0,29.2742,29.3008,29.2653,29.2831,2900.0
2009-12-14 10:45:00,32.99,33.15,32.99,33.15,6300.0,29.292,29.434,29.292,29.434,6300.0
2009-12-14 10:50:00,33.15,33.22,33.15,33.2,3200.0,29.434,29.4962,29.434,29.4784,3200.0
2009-12-14 10:55:00,33.19,33.21,33.16,33.2,1800.0,29.4695,29.4873,29.4429,29.4784,1800.0
2009-12-14 11:00:00,33.21,33.21,33.17,33.2,97700.0,29.4873,29.4873,29.4518,29.4784,97700.0
2009-12-14 11:05:00,33.21,33.25,33.19,33.25,4400.0,29.4873,29.5228,29.4695,29.5228,4400.0
2009-12-14 11:10:00,33.24,33.27,33.23,33.26,3700.0,29.5139,29.5406,29.5051,29.5317,3700.0
2009-12-14 11:15:00,33.25,33.25,33.2,33.2,1700.0,29.5228,29.5228,29.4784,29.4784,1700.0
2009-12-14 11:20:00,33.22,33.24,33.22,33.24,1500.0,29.4962,29.5139,29.4962,29.5139,1500.0
2009-12-14 11:25:00,33.22,33.28,33.22,33.27,4900.0,29.4962,29.5494,29.4962,29.5406,4900.0
2009-12-14 11:30:00,33.29,33.31,33.28,33.3,3700.0,29.5583,29.5761,29.5494,29.5672,3700.0
2009-12-14 11:35:00,33.3,33.37,33.3,33.36,2500.0,29.5672,29.6294,29.5672,29.6205,2500.0
2009-12-14 11:40:00,33.37,33.42,33.37,33.42,3800.0,29.6294,29.6738,29.6294,29.6738,3800.0
2009-12-14 11:45:00,33.42,33.48,33.41,33.46,3700.0,29.6738,29.727,29.6649,29.7093,3700.0
2009-12-14 11:50:00,33.47,33.47,33.44,33.44,2200.0,29.7182,29.7182,29.6915,29.6915,2200.0
2009-12-14 11:55:00,33.45,33.46,33.42,33.42,2000.0,29.7004,29.7093,29.6738,29.6738,2000.0
2009-12-14 12:00:00,33.43,33.47,33.43,33.47,1800.0,29.6826,29.7182,29.6826,29.7182,1800.0
2009-12-14 12:05:00,33.49,33.57,33.47,33.57,2600.0,29.7359,29.8069,29.7182,29.8069,2600.0
2009-12-14 12:10:00,33.56,33.6,33.54,33.54,3400.0,29.7981,29.8336,29.7803,29.7803,3400.0
2009-12-14 12:15:00,33.54,33.58,33.53,33.58,3000.0,29.7803,29.8158,29.7714,29.8158,3000.0
2009-12-14 12:20:00,33.59,33.6,33.57,33.59,1700.0,29.8247,29.8336,29.8069,29.8247,1700.0
2009-12-14 12:25:00,33.55,33.61,33.53,33.6,3900.0,29.7892,29.8425,29.7714,29.8336,3900.0
2009-12-14 12:30:00,33.61,33.61,33.57,33.61,2400.0,29.8425,29.8425,29.8069,29.8425,2400.0
2009-12-14 12:35:00,33.61,33.62,33.58,33.6,2300.0,29.8425,29.8513,29.8158,29.8336,2300.0
2009-12-14 12:40:00,33.61,33.65,33.61,33.62,2800.0,29.8425,29.878,29.8425,29.8513,2800.0
2009-12-14 12:45:00,33.63,33.65,33.63,33.64,1100.0,29.8602,29.878,29.8602,29.8691,1100.0
2009-12-14 12:50:00,33.64,33.64,33.61,33.63,1800.0,29.8691,29.8691,29.8425,29.8602,1800.0
2009-12-14 12:55:00,33.62,33.64,33.6,33.64,1500.0,29.8513,29.8691,29.8336,29.8691,1500.0
2009-12-14 13:00:00,33.63,33.64,33.62,33.64,3000.0,29.8602,29.8691,29.8513,29.8691,3000.0
2009-12-14 13:05:00,33.64,33.64,33.62,33.62,2400.0,29.8691,29.8691,29.8513,29.8513,2400.0
2009-12-14 13:10:00,33.62,33.62,33.58,33.58,3500.0,29.8513,29.8513,29.8158,29.8158,3500.0
2009-12-14 13:15:00,33.56,33.58,33.54,33.57,2500.0,29.7981,29.8158,29.7803,29.8069,2500.0
2009-12-14 13:20:00,33.55,33.58,33.54,33.57,6700.0,29.7892,29.8158,29.7803,29.8069,6700.0
2009-12-14 13:25:00,33.57,33.62,33.54,33.56,180900.0,29.8069,29.8513,29.7803,29.7981,180900.0
2009-12-14 13:30:00,33.55,33.56,33.52,33.52,3400.0,29.7892,29.7981,29.7625,29.7625,3400.0
2009-12-14 13:35:00,33.51,33.52,33.38,33.38,4600.0,29.7537,29.7625,29.6382,29.6382,4600.0
2009-12-14 13:40:00,33.4,33.4,33.34,33.34,4800.0,29.656,29.656,29.6027,29.6027,4800.0
2009-12-14 13:45:00,33.34,33.34,33.32,33.32,3800.0,29.6027,29.6027,29.585,29.585,3800.0
2009-12-14 13:50:00,33.34,33.36,33.33,33.36,3400.0,29.6027,29.6205,29.5938,29.6205,3400.0
2009-12-14 13:55:00,33.36,33.39,33.35,33.38,3400.0,29.6205,29.6471,29.6116,29.6382,3400.0
2009-12-14 14:00:00,33.37,33.38,33.29,33.29,6300.0,29.6294,29.6382,29.5583,29.5583,6300.0
2009-12-14 14:05:00,33.29,33.31,33.28,33.31,9800.0,29.5583,29.5761,29.5494,29.5761,9800.0
2009-12-14 14:10:00,33.31,33.33,33.3,33.33,3700.0,29.5761,29.5938,29.5672,29.5938,3700.0
2009-12-14 14:15:00,33.33,33.33,33.31,33.33,2100.0,29.5938,29.5938,29.5761,29.5938,2100.0
2009-12-14 14:20:00,33.33,33.33,33.31,33.31,1800.0,29.5938,29.5938,29.5761,29.5761,1800.0
2009-12-14 14:25:00,33.31,33.31,33.29,33.3,2800.0,29.5761,29.5761,29.5583,29.5672,2800.0
2009-12-14 14:30:00,33.3,33.3,33.29,33.3,2800.0,29.5672,29.5672,29.5583,29.5672,2800.0
2009-12-14 14:35:00,33.31,33.36,33.3,33.33,4800.0,29.5761,29.6205,29.5672,29.5938,4800.0
2009-12-14 14:40:00,33.33,33.34,33.32,33.34,2800.0,29.5938,29.6027,29.585,29.6027,2800.0
2009-12-14 14:45:00,33.33,33.34,33.33,33.33,2700.0,29.5938,29.6027,29.5938,29.5938,2700.0
2009-12-14 14:50:00,33.34,33.34,33.32,33.33,2800.0,29.6027,29.6027,29.585,29.5938,2800.0
2009-12-14 14:55:00,33.33,33.33,33.29,33.33,3900.0,29.5938,29.5938,29.5583,29.5938,3900.0
2009-12-14 15:00:00,33.35,33.36,33.32,33.35,4100.0,29.6116,29.6205,29.585,29.6116,4100.0
2009-12-14 15:05:00,33.35,33.36,33.31,33.35,4600.0,29.6116,29.6205,29.5761,29.6116,4600.0
2009-12-14 15:10:00,33.35,33.35,33.33,33.34,2900.0,29.6116,29.6116,29.5938,29.6027,2900.0
2009-12-14 15:15:00,33.35,33.42,33.35,33.42,2900.0,29.6116,29.6738,29.6116,29.6738,2900.0
2009-12-14 15:20:00,33.4,33.41,33.37,33.4,5300.0,29.656,29.6649,29.6294,29.656,5300.0
2009-12-14 15:25:00,33.41,33.44,33.4,33.44,5500.0,29.6649,29.6915,29.656,29.6915,5500.0
2009-12-14 15:30:00,33.44,33.52,33.44,33.52,7400.0,29.6915,29.7625,29.6915,29.7625,7400.0
2009-12-14 15:35:00,33.53,33.56,33.52,33.52,9400.0,29.7714,29.7981,29.7625,29.7625,9400.0
2009-12-14 15:40:00,33.52,33.53,33.47,33.48,6600.0,29.7625,29.7714,29.7182,29.727,6600.0
2009-12-14 15:45:00,33.48,33.51,33.47,33.51,8700.0,29.727,29.7537,29.7182,29.7537,8700.0
2009-12-14 15:50:00,33.52,33.56,33.52,33.56,8700.0,29.7625,29.7981,29.7625,29.7981,8700.0
2009-12-14 15:55:00,33.56,33.62,33.55,33.57,38000.0,29.7981,29.8513,29.7892,29.8069,38000.0
2009-12-15 09:30:00,33.44,33.44,33.04,33.04,7500.0,29.6915,29.6915,29.3364,29.3364,7500.0
2009-12-15 09:35:00,33.05,33.14,33.04,33.06,4600.0,29.3452,29.4251,29.3364,29.3541,4600.0
2009-12-15 09:40:00,33.06,33.18,33.04,33.14,7900.0,29.3541,29.4607,29.3364,29.4251,7900.0
2009-12-15 09:45:00,33.15,33.15,33.09,33.09,4500.0,29.434,29.434,29.3807,29.3807,4500.0
2009-12-15 09:50:00,33.1,33.15,33.05,33.05,47300.0,29.3896,29.434,29.3452,29.3452,47300.0
2009-12-15 09:55:00,33.05,33.06,33.02,33.06,6800.0,29.3452,29.3541,29.3186,29.3541,6800.0
2009-12-15 10:00:00,33.05,33.08,33.04,33.05,6900.0,29.3452,29.3719,29.3364,29.3452,6900.0
2009-12-15 10:05:00,33.05,33.06,33.0,33.03,4000.0,29.3452,29.3541,29.3008,29.3275,4000.0
2009-12-15 10:10:00,33.03,33.05,33.03,33.05,2200.0,29.3275,29.3452,29.3275,29.3452,2200.0
2009-12-15 10:15:00,33.05,33.08,33.04,33.05,11800.0,29.3452,29.3719,29.3364,29.3452,11800.0
2009-12-15 10:20:00,33.05,33.08,33.02,33.04,10200.0,29.3452,29.3719,29.3186,29.3364,10200.0
2009-12-15 10:25:00,33.04,33.08,33.03,33.08,9500.0,29.3364,29.3719,29.3275,29.3719,9500.0
2009-12-15 10:30:00,33.09,33.09,33.06,33.09,5600.0,29.3807,29.3807,29.3541,29.3807,5600.0
2009-12-15 10:35:00,33.1,33.16,33.1,33.15,35400.0,29.3896,29.4429,29.3896,29.434,35400.0
2009-12-15 10:40:00,33.16,33.22,33.15,33.18,16700.0,29.4429,29.4962,29.434,29.4607,16700.0
2009-12-15 10:45:00,33.18,33.28,33.18,33.28,2600.0,29.4607,29.5494,29.4607,29.5494,2600.0
2009-12-15 10:50:00,33.29,33.35,33.25,33.25,5200.0,29.5583,29.6116,29.5228,29.5228,5200.0
2009-12-15 10:55:00,33.23,33.24,33.17,33.18,4500.0,29.5051,29.5139,29.4518,29.4607,4500.0
2009-12-15 11:00:00,33.17,33.17,33.16,33.16,1200.0,29.4518,29.4518,29.4429,29.4429,1200.0
2009-12-15 11:05:00,33.16,33.22,33.15,33.22,3400.0,29.4429,29.4962,29.434,29.4962,3400.0
2009-12-15 11:10:00,33.25,33.34,33.25,33.34,1700.0,29.5228,29.6027,29.5228,29.6027,1700.0
2009-12-15 11:15:00,33.39,33.42,33.39,33.41,2000.0,29.6471,29.6738,29.6471,29.6649,2000.0
2009-12-15 11:20:00,33.4,33.4,33.26,33.27,7800.0,29.656,29.656,29.5317,29.5406,7800.0
2009-12-15 11:25:00,33.26,33.31,33.26,33.3,14700.0,29.5317,29.5761,29.5317,29.5672,14700.0
2009-12-15 11:30:00,33.31,33.36,33.31,33.35,1400.0,29.5761,29.6205,29.5761,29.6116,1400.0
2009-12-15 11:35:00,33.36,33.38,33.34,33.36,2800.0,29.6205,29.6382,29.6027,29.6205,2800.0
2009-12-15 11:40:00,33.36,33.37,33.35,33.37,3200.0,29.6205,29.6294,29.6116,29.6294,3200.0
2009-12-15 11:45:00,33.36,33.4,33.31,33.33,10100.0,29.6205,29.656,29.5761,29.5938,10100.0
2009-12-15 11:50:00,33.33,33.33,33.31,33.31,2500.0,29.5938,29.5938,29.5761,29.5761,2500.0
2009-12-15 11:55:00,33.32,33.34,33.31,33.33,2200.0,29.585,29.6027,29.5761,29.5938,2200.0
2009-12-15 12:00:00,33.33,33.36,33.33,33.35,1100.0,29.5938,29.6205,29.5938,29.6116,1100.0
2009-12-15 12:05:00,33.42,33.43,33.39,33.43,1500.0,29.6738,29.6826,29.6471,29.6826,1500.0
2009-12-15 12:10:00,33.43,33.43,33.38,33.38,2400.0,29.6826,29.6826,29.6382,29.6382,2400.0
2009-12-15 12:15:00,33.41,33.41,33.3,33.31,10300.0,29.6649,29.6649,29.5672,29.5761,10300.0
2009-12-15 12:20:00,33.31,33.32,33.26,33.26,2400.0,29.5761,29.585,29.5317,29.5317,2400.0
2009-12-15 12:25:00,33.26,33.34,33.26,33.34,1400.0,29.5317,29.6027,29.5317,29.6027,1400.0
2009-12-15 12:30:00,33.35,33.35,33.25,33.25,4500.0,29.6116,29.6116,29.5228,29.5228,4500.0
2009-12-15 12:35:00,33.24,33.25,33.16,33.16,5800.0,29.5139,29.5228,29.4429,29.4429,5800.0
2009-12-15 12:40:00,33.16,33.16,33.09,33.09,9400.0,29.4429,29.4429,29.3807,29.3807,9400.0
2009-12-15 12:45:00,33.1,33.13,33.09,33.11,4000.0,29.3896,29.4163,29.3807,29.3985,4000.0
2009-12-15 12:50:00,33.1,33.1,33.1,33.1,500.0,29.3896,29.3896,29.3896,29.3896,500.0
2009-12-15 12:55:00,33.1,33.1,33.1,33.1,1300.0,29.3896,29.3896,29.3896,29.3896,1300.0
2009-12-15 13:00:00,33.09,33.11,33.09,33.11,4800.0,29.3807,29.3985,29.3807,29.3985,4800.0
2009-12-15 13:05:00,33.12,33.19,33.12,33.19,1200.0,29.4074,29.4695,29.4074,29.4695,1200.0
2009-12-15 13:10:00,33.21,33.23,33.2,33.21,1900.0,29.4873,29.5051,29.4784,29.4873,1900.0
2009-12-15 13:15:00,33.21,33.26,33.2,33.26,2600.0,29.4873,29.5317,29.4784,29.5317,2600.0
2009-12-15 13:20:00,33.26,33.29,33.24,33.25,6200.0,29.5317,29.5583,29.5139,29.5228,6200.0
2009-12-15 13:25:00,33.25,33.25,33.2,33.2,5700.0,29.5228,29.5228,29.4784,29.4784,5700.0
2009-12-15 13:30:00,33.21,33.24,33.21,33.24,2900.0,29.4873,29.5139,29.4873,29.5139,2900.0
2009-12-15 13:35:00,33.24,33.26,33.24,33.26,2100.0,29.5139,29.5317,29.5139,29.5317,2100.0
2009-12-15 13:40:00,33.26,33.27,33.26,33.26,3200.0,29.5317,29.5406,29.5317,29.5317,3200.0
2009-12-15 13:45:00,33.27,33.27,33.26,33.27,1000.0,29.5406,29.5406,29.5317,29.5406,1000.0
2009-12-15 13:50:00,33.28,33.33,33.27,33.33,4000.0,29.5494,29.5938,29.5406,29.5938,4000.0
2009-12-15 13:55:00,33.33,33.33,33.31,33.31,5700.0,29.5938,29.5938,29.5761,29.5761,5700.0
2009-12-15 14:00:00,33.31,33.31,33.27,33.29,6900.0,29.5761,29.5761,29.5406,29.5583,6900.0
2009-12-15 14:05:00,33.27,33.3,33.23,33.24,4700.0,29.5406,29.5672,29.5051,29.5139,4700.0
2009-12-15 14:10:00,33.23,33.24,33.2,33.21,1500.0,29.5051,29.5139,29.4784,29.4873,1500.0
2009-12-15 14:15:00,33.21,33.21,33.18,33.18,4300.0,29.4873,29.4873,29.4607,29.4607,4300.0
2009-12-15 14:20:00,33.18,33.21,33.18,33.21,6600.0,29.4607,29.4873,29.4607,29.4873,6600.0
2009-12-15 14:25:00,33.23,33.28,33.23,33.28,7100.0,29.5051,29.5494,29.5051,29.5494,7100.0
2009-12-15 14:30:00,33.28,33.29,33.25,33.26,5300.0,29.5494,29.5583,29.5228,29.5317,5300.0
2009-12-15 14:35:00,33.26,33.27,33.26,33.26,3600.0,29.5317,29.5406,29.5317,29.5317,3600.0
2009-12-15 14:40:00,33.27,33.27,33.26,33.26,2700.0,29.5406,29.5406,29.5317,29.5317,2700.0
2009-12-15 14:45:00,33.26,33.31,33.26,33.31,5800.0,29.5317,29.5761,29.5317,29.5761,5800.0
2009-12-15 14:50:00,33.3,33.31,33.29,33.29,5900.0,29.5672,29.5761,29.5583,29.5583,5900.0
2009-12-15 14:55:00,33.29,33.3,33.15,33.16,23500.0,29.5583,29.5672,29.434,29.4429,23500.0
2009-12-15 15:00:00,33.16,33.19,33.15,33.19,6500.0,29.4429,29.4695,29.434,29.4695,6500.0
2009-12-15 15:05:00,33.19,33.2,33.15,33.16,9500.0,29.4695,29.4784,29.434,29.4429,9500.0
2009-12-15 15:10:00,33.16,33.17,33.15,33.16,5300.0,29.4429,29.4518,29.434,29.4429,5300.0
2009-12-15 15:15:00,33.16,33.17,33.13,33.15,13800.0,29.4429,29.4518,29.4163,29.434,13800.0
2009-12-15 15:20:00,33.15,33.16,33.08,33.14,21000.0,29.434,29.4429,29.3719,29.4251,21000.0
2009-12-15 15:25:00,33.15,33.17,33.11,33.16,12300.0,29.434,29.4518,29.3985,29.4429,12300.0
2009-12-15 15:30:00,33.15,33.15,33.1,33.11,9000.0,29.434,29.434,29.3896,29.3985,9000.0
2009-12-15 15:35:00,33.11,33.11,33.05,33.06,11000.0,29.3985,29.3985,29.3452,29.3541,11000.0
2009-12-15 15:40:00,33.08,33.1,33.04,33.04,41600.0,29.3719,29.3896,29.3364,29.3364,41600.0
2009-12-15 15:45:00,33.04,33.06,33.04,33.05,35800.0,29.3364,29.3541,29.3364,29.3452,35800.0
2009-12-15 15:50:00,33.05,33.05,32.99,33.02,76400.0,29.3452,29.3452,29.292,29.3186,76400.0
2009-12-15 15:55:00,33.03,33.07,33.0,33.03,54800.0,29.3275,29.363,29.3008,29.3275,54800.0
2009-12-16 09:30:00,33.09,33.31,33.09,33.15,5800.0,29.3807,29.5761,29.3807,29.434,5800.0
2009-12-16 09:35:00,33.19,33.19,33.1,33.1,900.0,29.4695,29.4695,29.3896,29.3896,900.0
2009-12-16 09:40:00,33.08,33.25,33.07,33.25,700.0,29.3719,29.5228,29.363,29.5228,700.0
2009-12-16 09:45:00,33.26,33.46,33.26,33.46,3200.0,29.5317,29.7093,29.5317,29.7093,3200.0
2009-12-16 09:50:00,33.46,33.47,33.37,33.39,4700.0,29.7093,29.7182,29.6294,29.6471,4700.0
2009-12-16 09:55:00,33.38,33.41,33.36,33.36,2300.0,29.6382,29.6649,29.6205,29.6205,2300.0
2009-12-16 10:00:00,33.38,33.39,33.37,33.38,1100.0,29.6382,29.6471,29.6294,29.6382,1100.0
2009-12-16 10:05:00,33.4,33.5,33.4,33.5,2700.0,29.656,29.7448,29.656,29.7448,2700.0
2009-12-16 10:10:00,33.53,33.53,33.46,33.46,1900.0,29.7714,29.7714,29.7093,29.7093,1900.0
2009-12-16 10:15:00,33.46,33.46,33.42,33.43,5200.0,29.7093,29.7093,29.6738,29.6826,5200.0
2009-12-16 10:20:00,33.43,33.43,33.33,33.4,22300.0,29.6826,29.6826,29.5938,29.656,22300.0
2009-12-16 10:25:00,33.41,33.41,33.41,33.41,200.0,29.6649,29.6649,29.6649,29.6649,200.0
2009-12-16 10:30:00,33.42,33.42,33.3,33.3,10200.0,29.6738,29.6738,29.5672,29.5672,10200.0
2009-12-16 10:35:00,33.28,33.38,33.28,33.36,6000.0,29.5494,29.6382,29.5494,29.6205,6000.0
2009-12-16 10:40:00,33.38,33.52,33.38,33.51,2300.0,29.6382,29.7625,29.6382,29.7537,2300.0
2009-12-16 10:45:00,33.52,33.52,33.47,33.47,5800.0,29.7625,29.7625,29.7182,29.7182,5800.0
2009-12-16 10:50:00,33.45,33.45,33.37,33.38,3000.0,29.7004,29.7004,29.6294,29.6382,3000.0
2009-12-16 10:55:00,33.38,33.4,33.37,33.39,3600.0,29.6382,29.656,29.6294,29.6471,3600.0
2009-12-16 11:00:00,33.39,33.39,33.36,33.36,15600.0,29.6471,29.6471,29.6205,29.6205,15600.0
2009-12-16 11:05:00,33.36,33.37,33.34,33.36,5300.0,29.6205,29.6294,29.6027,29.6205,5300.0
2009-12-16 11:10:00,33.36,33.36,33.28,33.3,5000.0,29.6205,29.6205,29.5494,29.5672,5000.0
2009-12-16 11:15:00,33.27,33.28,33.27,33.28,1600.0,29.5406,29.5494,29.5406,29.5494,1600.0
2009-12-16 11:20:00,33.28,33.3,33.28,33.29,5800.0,29.5494,29.5672,29.5494,29.5583,5800.0
2009-12-16 11:25:00,33.29,33.29,33.27,33.28,4100.0,29.5583,29.5583,29.5406,29.5494,4100.0
2009-12-16 11:30:00,33.28,33.29,33.28,33.29,9200.0,29.5494,29.5583,29.5494,29.5583,9200.0
2009-12-16 11:35:00,33.29,33.29,33.26,33.26,2700.0,29.5583,29.5583,29.5317,29.5317,2700.0
2009-12-16 11:40:00,33.26,33.29,33.26,33.28,4100.0,29.5317,29.5583,29.5317,29.5494,4100.0
2009-12-16 11:45:00,33.28,33.3,33.26,33.27,5300.0,29.5494,29.5672,29.5317,29.5406,5300.0
2009-12-16 11:50:00,33.28,33.29,33.28,33.29,4200.0,29.5494,29.5583,29.5494,29.5583,4200.0
2009-12-16 11:55:00,33.28,33.29,33.27,33.27,2400.0,29.5494,29.5583,29.5406,29.5406,2400.0
2009-12-16 12:00:00,33.28,33.28,33.27,33.28,900.0,29.5494,29.5494,29.5406,29.5494,900.0
2009-12-16 12:05:00,33.27,33.28,33.27,33.28,1100.0,29.5406,29.5494,29.5406,29.5494,1100.0
2009-12-16 12:10:00,33.28,33.28,33.27,33.27,4100.0,29.5494,29.5494,29.5406,29.5406,4100.0
2009-12-16 12:15:00,33.28,33.28,33.27,33.27,3400.0,29.5494,29.5494,29.5406,29.5406,3400.0
2009-12-16 12:20:00,33.28,33.28,33.27,33.27,3800.0,29.5494,29.5494,29.5406,29.5406,3800.0
2009-12-16 12:25:00,33.27,33.28,33.25,33.25,4600.0,29.5406,29.5494,29.5228,29.5228,4600.0
2009-12-16 12:30:00,33.26,33.26,33.25,33.26,4300.0,29.5317,29.5317,29.5228,29.5317,4300.0
2009-12-16 12:35:00,33.26,33.27,33.25,33.26,7700.0,29.5317,29.5406,29.5228,29.5317,7700.0
2009-12-16 12:40:00,33.27,33.27,33.25,33.25,4100.0,29.5406,29.5406,29.5228,29.5228,4100.0
2009-12-16 12:45:00,33.26,33.26,33.22,33.24,5400.0,29.5317,29.5317,29.4962,29.5139,5400.0
2009-12-16 12:50:00,33.24,33.25,33.22,33.24,4600.0,29.5139,29.5228,29.4962,29.5139,4600.0
2009-12-16 12:55:00,33.24,33.27,33.24,33.27,3300.0,29.5139,29.5406,29.5139,29.5406,3300.0
2009-12-16 13:00:00,33.27,33.27,33.25,33.26,6700.0,29.5406,29.5406,29.5228,29.5317,6700.0
2009-12-16 13:05:00,33.25,33.25,33.24,33.24,2500.0,29.5228,29.5228,29.5139,29.5139,2500.0
2009-12-16 13:10:00,33.24,33.25,33.23,33.23,2500.0,29.5139,29.5228,29.5051,29.5051,2500.0
2009-12-16 13:15:00,33.24,33.25,33.23,33.25,2000.0,29.5139,29.5228,29.5051,29.5228,2000.0
2009-12-16 13:20:00,33.25,33.26,33.24,33.25,4500.0,29.5228,29.5317,29.5139,29.5228,4500.0
2009-12-16 13:25:00,33.26,33.26,33.25,33.25,9700.0,29.5317,29.5317,29.5228,29.5228,9700.0
2009-12-16 13:30:00,33.25,33.26,33.24,33.26,10000.0,29.5228,29.5317,29.5139,29.5317,10000.0
2009-12-16 13:35:00,33.26,33.26,33.25,33.25,1200.0,29.5317,29.5317,29.5228,29.5228,1200.0
2009-12-16 13:40:00,33.26,33.26,33.25,33.26,13800.0,29.5317,29.5317,29.5228,29.5317,13800.0
2009-12-16 13:45:00,33.26,33.26,33.21,33.22,19000.0,29.5317,29.5317,29.4873,29.4962,19000.0
2009-12-16 13:50:00,33.22,33.23,33.22,33.22,2700.0,29.4962,29.5051,29.4962,29.4962,2700.0
2009-12-16 13:55:00,33.22,33.22,33.2,33.21,4200.0,29.4962,29.4962,29.4784,29.4873,4200.0
2009-12-16 14:00:00,33.21,33.25,33.21,33.24,3100.0,29.4873,29.5228,29.4873,29.5139,3100.0
2009-12-16 14:05:00,33.24,33.25,33.24,33.24,2000.0,29.5139,29.5228,29.5139,29.5139,2000.0
2009-12-16 14:10:00,33.24,33.25,33.24,33.25,2100.0,29.5139,29.5228,29.5139,29.5228,2100.0
2009-12-16 14:15:00,33.25,33.27,33.23,33.27,16600.0,29.5228,29.5406,29.5051,29.5406,16600.0
2009-12-16 14:20:00,33.26,33.28,33.25,33.28,29200.0,29.5317,29.5494,29.5228,29.5494,29200.0
2009-12-16 14:25:00,33.28,33.29,33.27,33.29,11700.0,29.5494,29.5583,29.5406,29.5583,11700.0
2009-12-16 14:30:00,33.29,33.3,33.29,33.3,5000.0,29.5583,29.5672,29.5583,29.5672,5000.0
2009-12-16 14:35:00,33.29,33.35,33.29,33.35,25600.0,29.5583,29.6116,29.5583,29.6116,25600.0
2009-12-16 14:40:00,33.34,33.35,33.28,33.29,16700.0,29.6027,29.6116,29.5494,29.5583,16700.0
2009-12-16 14:45:00,33.3,33.31,33.29,33.3,11000.0,29.5672,29.5761,29.5583,29.5672,11000.0
2009-12-16 14:50:00,33.29,33.3,33.26,33.28,9000.0,29.5583,29.5672,29.5317,29.5494,9000.0
2009-12-16 14:55:00,33.28,33.28,33.26,33.28,6800.0,29.5494,29.5494,29.5317,29.5494,6800.0
2009-12-16 15:00:00,33.27,33.28,33.24,33.27,5600.0,29.5406,29.5494,29.5139,29.5406,5600.0
2009-12-16 15:05:00,33.28,33.3,33.27,33.28,13200.0,29.5494,29.5672,29.5406,29.5494,13200.0
2009-12-16 15:10:00,33.28,33.31,33.26,33.31,17200.0,29.5494,29.5761,29.5317,29.5761,17200.0
2009-12-16 15:15:00,33.31,33.38,33.3,33.38,8400.0,29.5761,29.6382,29.5672,29.6382,8400.0
2009-12-16 15:20:00,33.38,33.4,33.31,33.31,4300.0,29.6382,29.656,29.5761,29.5761,4300.0
2009-12-16 15:25:00,33.31,33.32,33.28,33.29,7600.0,29.5761,29.585,29.5494,29.5583,7600.0
2009-12-16 15:30:00,33.26,33.29,33.25,33.25,5300.0,29.5317,29.5583,29.5228,29.5228,5300.0
2009-12-16 15:35:00,33.25,33.27,33.21,33.25,6000.0,29.5228,29.5406,29.4873,29.5228,6000.0
2009-12-16 15:40:00,33.26,33.27,33.24,33.27,7300.0,29.5317,29.5406,29.5139,29.5406,7300.0
2009-12-16 15:45:00,33.27,33.28,33.26,33.28,3700.0,29.5406,29.5494,29.5317,29.5494,3700.0
2009-12-16 15:50:00,33.28,33.33,33.27,33.33,7900.0,29.5494,29.5938,29.5406,29.5938,7900.0
2009-12-16 15:55:00,33.33,33.37,33.3,33.32,16200.0,29.5938,29.6294,29.5672,29.585,16200.0
2009-12-17 09:30:00,31.59,32.08,31.56,32.08,55100.0,28.0489,28.484,28.0223,28.484,55100.0
2009-12-17 09:35:00,32.03,32.08,31.99,31.99,8900.0,28.4396,28.484,28.4041,28.4041,8900.0
2009-12-17 09:40:00,31.99,32.15,31.99,32.15,65800.0,28.4041,28.5461,28.4041,28.5461,65800.0
2009-12-17 09:45:00,32.14,32.46,32.13,32.46,14300.0,28.5372,28.8214,28.5284,28.8214,14300.0
2009-12-17 09:50:00,32.46,32.53,32.42,32.48,29800.0,28.8214,28.8835,28.7859,28.8391,29800.0
2009-12-17 09:55:00,32.46,32.48,32.27,32.27,17000.0,28.8214,28.8391,28.6527,28.6527,17000.0
2009-12-17 10:00:00,32.27,32.38,32.25,32.25,10400.0,28.6527,28.7503,28.6349,28.6349,10400.0
2009-12-17 10:05:00,32.23,32.39,32.23,32.38,19700.0,28.6172,28.7592,28.6172,28.7503,19700.0
2009-12-17 10:10:00,32.38,32.38,32.36,32.37,2300.0,28.7503,28.7503,28.7326,28.7415,2300.0
2009-12-17 10:15:00,32.36,32.41,32.36,32.41,7300.0,28.7326,28.777,28.7326,28.777,7300.0
2009-12-17 10:20:00,32.44,32.64,32.44,32.63,5800.0,28.8036,28.9812,28.8036,28.9723,5800.0
2009-12-17 10:25:00,32.64,32.77,32.64,32.71,6500.0,28.9812,29.0966,28.9812,29.0433,6500.0
2009-12-17 10:30:00,32.72,32.74,32.7,32.71,5700.0,29.0522,29.07,29.0345,29.0433,5700.0
2009-12-17 10:35:00,32.72,32.73,32.71,32.72,3200.0,29.0522,29.0611,29.0433,29.0522,3200.0
2009-12-17 10:40:00,32.71,32.86,32.71,32.83,6600.0,29.0433,29.1765,29.0433,29.1499,6600.0
2009-12-17 10:45:00,32.8,32.9,32.78,32.9,6600.0,29.1233,29.212,29.1055,29.212,6600.0
2009-12-17 10:50:00,32.91,32.98,32.89,32.98,22900.0,29.2209,29.2831,29.2032,29.2831,22900.0
2009-12-17 10:55:00,32.97,32.98,32.96,32.98,4000.0,29.2742,29.2831,29.2653,29.2831,4000.0
2009-12-17 11:00:00,32.98,33.01,32.93,32.93,11300.0,29.2831,29.3097,29.2387,29.2387,11300.0
2009-12-17 11:05:00,32.93,32.93,32.82,32.84,5500.0,29.2387,29.2387,29.141,29.1588,5500.0
2009-12-17 11:10:00,32.83,32.84,32.76,32.78,4000.0,29.1499,29.1588,29.0877,29.1055,4000.0
2009-12-17 11:15:00,32.75,32.76,32.7,32.7,4000.0,29.0789,29.0877,29.0345,29.0345,4000.0
2009-12-17 11:20:00,32.7,32.7,32.6,32.63,3600.0,29.0345,29.0345,28.9457,28.9723,3600.0
2009-12-17 11:25:00,32.61,32.79,32.61,32.79,7000.0,28.9546,29.1144,28.9546,29.1144,7000.0
2009-12-17 11:30:00,32.78,32.85,32.78,32.82,12400.0,29.1055,29.1677,29.1055,29.141,12400.0
2009-12-17 11:35:00,32.83,32.84,32.77,32.77,17200.0,29.1499,29.1588,29.0966,29.0966,17200.0
2009-12-17 11:40:00,32.79,32.8,32.55,32.55,18500.0,29.1144,29.1233,28.9013,28.9013,18500.0
2009-12-17 11:45:00,32.55,32.62,32.41,32.42,26300.0,28.9013,28.9634,28.777,28.7859,26300.0
2009-12-17 11:50:00,32.41,32.43,32.17,32.2,61700.0,28.777,28.7947,28.5639,28.5905,61700.0
2009-12-17 11:55:00,32.19,32.22,32.1,32.11,21000.0,28.5816,28.6083,28.5017,28.5106,21000.0
2009-12-17 12:00:00,32.13,32.2,32.08,32.09,40900.0,28.5284,28.5905,28.484,28.4928,40900.0
2009-12-17 12:05:00,32.09,32.18,32.07,32.17,12800.0,28.4928,28.5728,28.4751,28.5639,12800.0
2009-12-17 12:10:00,32.17,32.22,32.17,32.22,2500.0,28.5639,28.6083,28.5639,28.6083,2500.0
2009-12-17 12:15:00,32.23,32.28,32.22,32.27,3100.0,28.6172,28.6615,28.6083,28.6527,3100.0
2009-12-17 12:20:00,32.28,32.32,32.27,32.31,10800.0,28.6615,28.6971,28.6527,28.6882,10800.0
2009-12-17 12:25:00,32.28,32.31,32.24,32.26,7400.0,28.6615,28.6882,28.626,28.6438,7400.0
2009-12-17 12:30:00,32.27,32.31,32.27,32.29,5300.0,28.6527,28.6882,28.6527,28.6704,5300.0
2009-12-17 12:35:00,32.29,32.36,32.29,32.36,2300.0,28.6704,28.7326,28.6704,28.7326,2300.0
2009-12-17 12:40:00,32.34,32.37,32.33,32.35,4600.0,28.7148,28.7415,28.7059,28.7237,4600.0
2009-12-17 12:45:00,32.33,32.35,32.32,32.35,5200.0,28.7059,28.7237,28.6971,28.7237,5200.0
2009-12-17 12:50:00,32.35,32.43,32.35,32.43,4600.0,28.7237,28.7947,28.7237,28.7947,4600.0
2009-12-17 12:55:00,32.43,32.45,32.42,32.44,6400.0,28.7947,28.8125,28.7859,28.8036,6400.0
2009-12-17 13:00:00,32.44,32.5,32.44,32.5,3700.0,28.8036,28.8569,28.8036,28.8569,3700.0
2009-12-17 13:05:00,32.5,32.54,32.48,32.53,3400.0,28.8569,28.8924,28.8391,28.8835,3400.0
2009-12-17 13:10:00,32.52,32.65,32.52,32.63,26900.0,28.8746,28.9901,28.8746,28.9723,26900.0
2009-12-17 13:15:00,32.61,32.61,32.53,32.54,3400.0,28.9546,28.9546,28.8835,28.8924,3400.0
2009-12-17 13:20:00,32.53,32.55,32.53,32.53,1700.0,28.8835,28.9013,28.8835,28.8835,1700.0
2009-12-17 13:25:00,32.53,32.58,32.52,32.54,14500.0,28.8835,28.9279,28.8746,28.8924,14500.0
2009-12-17 13:30:00,32.55,32.56,32.54,32.55,2100.0,28.9013,28.9102,28.8924,28.9013,2100.0
2009-12-17 13:35:00,32.54,32.54,32.42,32.43,8900.0,28.8924,28.8924,28.7859,28.7947,8900.0
2009-12-17 13:40:00,32.42,32.44,32.39,32.42,2800.0,28.7859,28.8036,28.7592,28.7859,2800.0
2009-12-17 13:45:00,32.42,32.42,32.37,32.37,2500.0,28.7859,28.7859,28.7415,28.7415,2500.0
2009-12-17 13:50:00,32.38,32.38,32.36,32.38,2300.0,28.7503,28.7503,28.7326,28.7503,2300.0
2009-12-17 13:55:00,32.38,32.42,32.37,32.41,2800.0,28.7503,28.7859,28.7415,28.777,2800.0
2009-12-17 14:00:00,32.41,32.65,32.41,32.65,15700.0,28.777,28.9901,28.777,28.9901,15700.0
2009-12-17 14:05:00,32.64,32.64,32.49,32.51,6200.0,28.9812,28.9812,28.848,28.8658,6200.0
2009-12-17 14:10:00,32.51,32.56,32.46,32.48,7000.0,28.8658,28.9102,28.8214,28.8391,7000.0
2009-12-17 14:15:00,32.47,32.54,32.47,32.53,2400.0,28.8302,28.8924,28.8302,28.8835,2400.0
2009-12-17 14:20:00,32.54,32.57,32.53,32.54,13600.0,28.8924,28.919,28.8835,28.8924,13600.0
2009-12-17 14:25:00,32.54,32.55,32.53,32.55,3900.0,28.8924,28.9013,28.8835,28.9013,3900.0
2009-12-17 14:30:00,32.55,32.56,32.54,32.56,5400.0,28.9013,28.9102,28.8924,28.9102,5400.0
2009-12-17 14:35:00,32.55,32.57,32.53,32.56,10000.0,28.9013,28.919,28.8835,28.9102,10000.0
2009-12-17 14:40:00,32.56,32.56,32.54,32.54,5500.0,28.9102,28.9102,28.8924,28.8924,5500.0
2009-12-17 14:45:00,32.55,32.56,32.53,32.55,13400.0,28.9013,28.9102,28.8835,28.9013,13400.0
2009-12-17 14:50:00,32.55,32.62,32.54,32.56,16200.0,28.9013,28.9634,28.8924,28.9102,16200.0
2009-12-17 14:55:00,32.55,32.56,32.52,32.53,6700.0,28.9013,28.9102,28.8746,28.8835,6700.0
2009-12-17 15:00:00,32.52,32.55,32.52,32.55,6600.0,28.8746,28.9013,28.8746,28.9013,6600.0
2009-12-17 15:05:00,32.55,32.57,32.53,32.53,8700.0,28.9013,28.919,28.8835,28.8835,8700.0
2009-12-17 15:10:00,32.54,32.54,32.51,32.51,5700.0,28.8924,28.8924,28.8658,28.8658,5700.0
2009-12-17 15:15:00,32.52,32.59,32.51,32.59,4100.0,28.8746,28.9368,28.8658,28.9368,4100.0
2009-12-17 15:20:00,32.6,32.66,32.59,32.65,7000.0,28.9457,28.9989,28.9368,28.9901,7000.0
2009-12-17 15:25:00,32.66,32.71,32.65,32.71,10600.0,28.9989,29.0433,28.9901,29.0433,10600.0
2009-12-17 15:30:00,32.7,32.74,32.7,32.72,10800.0,29.0345,29.07,29.0345,29.0522,10800.0
2009-12-17 15:35:00,32.72,32.72,32.59,32.59,7000.0,29.0522,29.0522,28.9368,28.9368,7000.0
2009-12-17 15:40:00,32.58,32.67,32.57,32.64,17200.0,28.9279,29.0078,28.919,28.9812,17200.0
2009-12-17 15:45:00,32.64,32.67,32.64,32.67,10000.0,28.9812,29.0078,28.9812,29.0078,10000.0
2009-12-17 15:50:00,32.66,32.68,32.64,32.67,15000.0,28.9989,29.0167,28.9812,29.0078,15000.0
2009-12-17 15:55:00,32.67,32.7,32.64,32.68,36200.0,29.0078,29.0345,28.9812,29.0167,36200.0
2009-12-18 09:30:00,33.03,33.13,32.91,32.93,121800.0,29.3275,29.4163,29.2209,29.2387,121800.0
2009-12-18 09:35:00,32.92,32.97,32.79,32.8,8900.0,29.2298,29.2742,29.1144,29.1233,8900.0
2009-12-18 09:40:00,32.79,32.84,32.71,32.8,8000.0,29.1144,29.1588,29.0433,29.1233,8000.0
2009-12-18 09:45:00,32.83,32.87,32.79,32.79,2600.0,29.1499,29.1854,29.1144,29.1144,2600.0
2009-12-18 09:50:00,32.8,32.82,32.75,32.79,3400.0,29.1233,29.141,29.0789,29.1144,3400.0
2009-12-18 09:55:00,32.8,32.85,32.77,32.81,3600.0,29.1233,29.1677,29.0966,29.1321,3600.0
2009-12-18 10:00:00,32.78,32.83,32.78,32.83,3800.0,29.1055,29.1499,29.1055,29.1499,3800.0
2009-12-18 10:05:00,32.91,32.96,32.9,32.96,2500.0,29.2209,29.2653,29.212,29.2653,2500.0
2009-12-18 10:10:00,32.95,33.08,32.95,33.08,4000.0,29.2564,29.3719,29.2564,29.3719,4000.0
2009-12-18 10:15:00,33.1,33.24,33.09,33.24,8800.0,29.3896,29.5139,29.3807,29.5139,8800.0
2009-12-18 10:20:00,33.24,33.31,33.19,33.2,8700.0,29.5139,29.5761,29.4695,29.4784,8700.0
2009-12-18 10:25:00,33.16,33.19,33.16,33.17,2800.0,29.4429,29.4695,29.4429,29.4518,2800.0
2009-12-18 10:30:00,33.18,33.19,33.13,33.13,4800.0,29.4607,29.4695,29.4163,29.4163,4800.0
2009-12-18 10:35:00,33.14,33.14,33.07,33.09,12200.0,29.4251,29.4251,29.363,29.3807,12200.0
2009-12-18 10:40:00,33.08,33.08,32.93,32.94,13600.0,29.3719,29.3719,29.2387,29.2476,13600.0
2009-12-18 10:45:00,32.94,32.94,32.77,32.77,9900.0,29.2476,29.2476,29.0966,29.0966,9900.0
2009-12-18 10:50:00,32.78,32.92,32.74,32.81,17700.0,29.1055,29.2298,29.07,29.1321,17700.0
2009-12-18 10:55:00,32.81,32.87,32.75,32.85,24400.0,29.1321,29.1854,29.0789,29.1677,24400.0
2009-12-18 11:00:00,32.85,32.87,32.85,32.86,5700.0,29.1677,29.1854,29.1677,29.1765,5700.0
2009-12-18 11:05:00,32.86,32.86,32.82,32.82,7300.0,29.1765,29.1765,29.141,29.141,7300.0
2009-12-18 11:10:00,32.83,32.83,32.59,32.59,14800.0,29.1499,29.1499,28.9368,28.9368,14800.0
2009-12-18 11:15:00,32.57,32.58,32.44,32.48,12600.0,28.919,28.9279,28.8036,28.8391,12600.0
2009-12-18 11:20:00,32.48,32.49,32.43,32.43,7400.0,28.8391,28.848,28.7947,28.7947,7400.0
2009-12-18 11:25:00,32.43,32.44,32.06,32.06,38300.0,28.7947,28.8036,28.4662,28.4662,38300.0
2009-12-18 11:30:00,32.06,32.06,31.97,32.01,21400.0,28.4662,28.4662,28.3863,28.4218,21400.0
2009-12-18 11:35:00,32.0,32.08,32.0,32.07,47400.0,28.4129,28.484,28.4129,28.4751,47400.0
2009-12-18 11:40:00,32.07,32.08,31.81,31.88,17500.0,28.4751,28.484,28.2442,28.3064,17500.0
2009-12-18 11:45:00,31.87,31.93,31.78,31.84,8100.0,28.2975,28.3508,28.2176,28.2709,8100.0
2009-12-18 11:50:00,31.85,32.04,31.85,31.95,12300.0,28.2797,28.4484,28.2797,28.3685,12300.0
2009-12-18 11:55:00,31.95,31.95,31.86,31.87,8500.0,28.3685,28.3685,28.2886,28.2975,8500.0
2009-12-18 12:00:00,31.87,31.87,31.68,31.68,37400.0,28.2975,28.2975,28.1288,28.1288,37400.0
2009-12-18 12:05:00,31.68,31.79,31.63,31.67,34000.0,28.1288,28.2265,28.0844,28.1199,34000.0
2009-12-18 12:10:00,31.66,31.71,31.63,31.67,11900.0,28.111,28.1554,28.0844,28.1199,11900.0
2009-12-18 12:15:00,31.68,31.78,31.67,31.67,11000.0,28.1288,28.2176,28.1199,28.1199,11000.0
2009-12-18 12:20:00,31.67,31.73,31.67,31.68,17900.0,28.1199,28.1732,28.1199,28.1288,17900.0
2009-12-18 12:25:00,31.68,31.68,31.52,31.6,40900.0,28.1288,28.1288,27.9867,28.0578,40900.0
2009-12-18 12:30:00,31.59,31.64,31.56,31.57,15900.0,28.0489,28.0933,28.0223,28.0311,15900.0
2009-12-18 12:35:00,31.57,31.57,31.5,31.52,13200.0,28.0311,28.0311,27.969,27.9867,13200.0
2009-12-18 12:40:00,31.51,31.58,31.46,31.49,36700.0,27.9779,28.04,27.9335,27.9601,36700.0
2009-12-18 12:45:00,31.48,31.51,31.48,31.51,21600.0,27.9512,27.9779,27.9512,27.9779,21600.0
2009-12-18 12:50:00,31.51,31.72,31.5,31.57,38600.0,27.9779,28.1643,27.969,28.0311,38600.0
2009-12-18 12:55:00,31.56,31.57,31.44,31.44,17100.0,28.0223,28.0311,27.9157,27.9157,17100.0
2009-12-18 13:00:00,31.44,31.5,31.43,31.49,9600.0,27.9157,27.969,27.9068,27.9601,9600.0
2009-12-18 13:05:00,31.5,31.5,31.44,31.49,10200.0,27.969,27.969,27.9157,27.9601,10200.0
2009-12-18 13:10:00,31.49,31.52,31.45,31.5,7200.0,27.9601,27.9867,27.9246,27.969,7200.0
2009-12-18 13:15:00,31.5,31.58,31.5,31.57,3700.0,27.969,28.04,27.969,28.0311,3700.0
2009-12-18 13:20:00,31.57,31.67,31.57,31.63,19000.0,28.0311,28.1199,28.0311,28.0844,19000.0
2009-12-18 13:25:00,31.65,31.79,31.65,31.79,11200.0,28.1022,28.2265,28.1022,28.2265,11200.0
2009-12-18 13:30:00,31.81,31.84,31.75,31.78,3600.0,28.2442,28.2709,28.191,28.2176,3600.0
2009-12-18 13:35:00,31.77,31.83,31.77,31.77,3300.0,28.2087,28.262,28.2087,28.2087,3300.0
2009-12-18 13:40:00,31.75,31.79,31.75,31.79,1700.0,28.191,28.2265,28.191,28.2265,1700.0
2009-12-18 13:45:00,31.78,31.8,31.75,31.78,4600.0,28.2176,28.2354,28.191,28.2176,4600.0
2009-12-18 13:50:00,31.77,31.78,31.75,31.78,1100.0,28.2087,28.2176,28.191,28.2176,1100.0
2009-12-18 13:55:00,31.79,31.79,31.78,31.78,1000.0,28.2265,28.2265,28.2176,28.2176,1000.0
2009-12-18 14:00:00,31.78,31.8,31.78,31.78,1800.0,28.2176,28.2354,28.2176,28.2176,1800.0
2009-12-18 14:05:00,31.8,31.83,31.79,31.82,9200.0,28.2354,28.262,28.2265,28.2531,9200.0
2009-12-18 14:10:00,31.8,31.8,31.76,31.78,5000.0,28.2354,28.2354,28.1998,28.2176,5000.0
2009-12-18 14:15:00,31.75,31.77,31.68,31.7,7300.0,28.191,28.2087,28.1288,28.1466,7300.0
2009-12-18 14:20:00,31.71,31.71,31.68,31.69,7200.0,28.1554,28.1554,28.1288,28.1377,7200.0
2009-12-18 14:25:00,31.69,31.7,31.61,31.64,7900.0,28.1377,28.1466,28.0666,28.0933,7900.0
2009-12-18 14:30:00,31.66,31.68,31.63,31.66,7700.0,28.111,28.1288,28.0844,28.111,7700.0
2009-12-18 14:35:00,31.65,31.67,31.63,31.65,5800.0,28.1022,28.1199,28.0844,28.1022,5800.0
2009-12-18 14:40:00,31.65,31.77,31.65,31.75,3600.0,28.1022,28.2087,28.1022,28.191,3600.0
2009-12-18 14:45:00,31.75,31.79,31.75,31.79,5500.0,28.191,28.2265,28.191,28.2265,5500.0
2009-12-18 14:50:00,31.79,31.8,31.78,31.79,1800.0,28.2265,28.2354,28.2176,28.2265,1800.0
2009-12-18 14:55:00,31.79,31.84,31.79,31.83,7500.0,28.2265,28.2709,28.2265,28.262,7500.0
2009-12-18 15:00:00,31.84,31.84,31.82,31.82,10600.0,28.2709,28.2709,28.2531,28.2531,10600.0
2009-12-18 15:05:00,31.82,31.83,31.81,31.81,10600.0,28.2531,28.262,28.2442,28.2442,10600.0
2009-12-18 15:10:00,31.82,31.82,31.81,31.81,5900.0,28.2531,28.2531,28.2442,28.2442,5900.0
2009-12-18 15:15:00,31.82,31.87,31.79,31.86,30500.0,28.2531,28.2975,28.2265,28.2886,30500.0
2009-12-18 15:20:00,31.86,31.87,31.86,31.86,9800.0,28.2886,28.2975,28.2886,28.2886,9800.0
2009-12-18 15:25:00,31.87,31.94,31.86,31.94,11400.0,28.2975,28.3597,28.2886,28.3597,11400.0
2009-12-18 15:30:00,31.93,32.08,31.93,32.03,36900.0,28.3508,28.484,28.3508,28.4396,36900.0
2009-12-18 15:35:00,32.04,32.07,32.02,32.07,13200.0,28.4484,28.4751,28.4307,28.4751,13200.0
2009-12-18 15:40:00,32.06,32.3,32.04,32.3,44500.0,28.4662,28.6793,28.4484,28.6793,44500.0
2009-12-18 15:45:00,32.28,32.36,32.25,32.25,40700.0,28.6615,28.7326,28.6349,28.6349,40700.0
2009-12-18 15:50:00,32.25,32.3,32.18,32.23,38400.0,28.6349,28.6793,28.5728,28.6172,38400.0
2009-12-18 15:55:00,32.24,32.43,32.23,32.42,64400.0,28.626,28.7947,28.6172,28.7859,64400.0
2009-12-21 09:30:00,32.49,32.49,32.31,32.31,14400.0,28.848,28.848,28.6882,28.6882,14400.0
2009-12-21 09:35:00,32.31,32.49,32.24,32.41,11300.0,28.6882,28.848,28.626,28.777,11300.0
2009-12-21 09:40:00,32.42,32.5,32.42,32.45,9800.0,28.7859,28.8569,28.7859,28.8125,9800.0
2009-12-21 09:45:00,32.44,32.5,32.29,32.3,6300.0,28.8036,28.8569,28.6704,28.6793,6300.0
2009-12-21 09:50:00,32.29,32.35,32.22,32.32,10700.0,28.6704,28.7237,28.6083,28.6971,10700.0
2009-12-21 09:55:00,32.32,32.32,32.24,32.25,10600.0,28.6971,28.6971,28.626,28.6349,10600.0
2009-12-21 10:00:00,32.24,32.25,32.18,32.2,9700.0,28.626,28.6349,28.5728,28.5905,9700.0
2009-12-21 10:05:00,32.18,32.22,32.18,32.19,11100.0,28.5728,28.6083,28.5728,28.5816,11100.0
2009-12-21 10:10:00,32.19,32.26,32.19,32.21,8900.0,28.5816,28.6438,28.5816,28.5994,8900.0
2009-12-21 10:15:00,32.22,32.28,32.21,32.24,4500.0,28.6083,28.6615,28.5994,28.626,4500.0
2009-12-21 10:20:00,32.27,32.27,32.16,32.17,4300.0,28.6527,28.6527,28.555,28.5639,4300.0
2009-12-21 10:25:00,32.19,32.22,32.12,32.12,6600.0,28.5816,28.6083,28.5195,28.5195,6600.0
2009-12-21 10:30:00,32.11,32.14,32.08,32.14,3800.0,28.5106,28.5372,28.484,28.5372,3800.0
2009-12-21 10:35:00,32.14,32.14,32.12,32.12,1700.0,28.5372,28.5372,28.5195,28.5195,1700.0
2009-12-21 10:40:00,32.13,32.13,32.09,32.09,2000.0,28.5284,28.5284,28.4928,28.4928,2000.0
2009-12-21 10:45:00,32.08,32.08,31.98,31.99,7800.0,28.484,28.484,28.3952,28.4041,7800.0
2009-12-21 10:50:00,32.01,32.07,32.01,32.05,3200.0,28.4218,28.4751,28.4218,28.4573,3200.0
2009-12-21 10:55:00,32.06,32.07,32.01,32.07,3800.0,28.4662,28.4751,28.4218,28.4751,3800.0
2009-12-21 11:00:00,32.03,32.14,32.03,32.09,6400.0,28.4396,28.5372,28.4396,28.4928,6400.0
2009-12-21 11:05:00,32.1,32.12,32.09,32.11,1800.0,28.5017,28.5195,28.4928,28.5106,1800.0
2009-12-21 11:10:00,32.12,32.14,32.11,32.12,4200.0,28.5195,28.5372,28.5106,28.5195,4200.0
2009-12-21 11:15:00,32.13,32.14,32.11,32.13,3500.0,28.5284,28.5372,28.5106,28.5284,3500.0
2009-12-21 11:20:00,32.13,32.13,32.11,32.11,4400.0,28.5284,28.5284,28.5106,28.5106,4400.0
2009-12-21 11:25:00,32.11,32.12,32.05,32.05,5100.0,28.5106,28.5195,28.4573,28.4573,5100.0
2009-12-21 11:30:00,32.05,32.05,32.03,32.04,3900.0,28.4573,28.4573,28.4396,28.4484,3900.0
2009-12-21 11:35:00,32.04,32.05,32.04,32.04,2400.0,28.4484,28.4573,28.4484,28.4484,2400.0
2009-12-21 11:40:00,32.04,32.05,31.99,32.0,10900.0,28.4484,28.4573,28.4041,28.4129,10900.0
2009-12-21 11:45:00,32.01,32.01,32.0,32.0,2300.0,28.4218,28.4218,28.4129,28.4129,2300.0
2009-12-21 11:50:00,32.0,32.01,31.93,31.97,11900.0,28.4129,28.4218,28.3508,28.3863,11900.0
2009-12-21 11:55:00,31.96,31.99,31.96,31.99,1600.0,28.3774,28.4041,28.3774,28.4041,1600.0
2009-12-21 12:00:00,31.99,32.0,31.99,32.0,2200.0,28.4041,28.4129,28.4041,28.4129,2200.0
2009-12-21 12:05:00,31.99,32.02,31.99,32.0,6000.0,28.4041,28.4307,28.4041,28.4129,6000.0
2009-12-21 12:10:00,32.0,32.01,32.0,32.0,2700.0,28.4129,28.4218,28.4129,28.4129,2700.0
2009-12-21 12:15:00,32.0,32.01,31.99,32.0,4800.0,28.4129,28.4218,28.4041,28.4129,4800.0
2009-12-21 12:20:00,31.99,32.0,31.97,31.98,3300.0,28.4041,28.4129,28.3863,28.3952,3300.0
2009-12-21 12:25:00,31.98,31.99,31.92,31.92,7300.0,28.3952,28.4041,28.3419,28.3419,7300.0
2009-12-21 12:30:00,31.93,31.94,31.91,31.91,4300.0,28.3508,28.3597,28.333,28.333,4300.0
2009-12-21 12:35:00,31.9,31.91,31.84,31.85,11000.0,28.3241,28.333,28.2709,28.2797,11000.0
2009-12-21 12:40:00,31.85,31.85,31.84,31.85,3800.0,28.2797,28.2797,28.2709,28.2797,3800.0
2009-12-21 12:45:00,31.85,31.85,31.84,31.84,3900.0,28.2797,28.2797,28.2709,28.2709,3900.0
2009-12-21 12:50:00,31.85,31.89,31.84,31.89,7800.0,28.2797,28.3153,28.2709,28.3153,7800.0
2009-12-21 12:55:00,31.88,31.89,31.85,31.86,7700.0,28.3064,28.3153,28.2797,28.2886,7700.0
2009-12-21 13:00:00,31.87,31.9,31.86,31.9,4500.0,28.2975,28.3241,28.2886,28.3241,4500.0
2009-12-21 13:05:00,31.89,31.9,31.89,31.9,3400.0,28.3153,28.3241,28.3153,28.3241,3400.0
2009-12-21 13:10:00,31.9,31.9,31.89,31.89,6100.0,28.3241,28.3241,28.3153,28.3153,6100.0
2009-12-21 13:15:00,31.89,31.89,31.86,31.87,4400.0,28.3153,28.3153,28.2886,28.2975,4400.0
2009-12-21 13:20:00,31.86,31.9,31.86,31.9,5000.0,28.2886,28.3241,28.2886,28.3241,5000.0
2009-12-21 13:25:00,31.9,31.9,31.89,31.89,1200.0,28.3241,28.3241,28.3153,28.3153,1200.0
2009-12-21 13:30:00,31.89,31.9,31.89,31.9,1100.0,28.3153,28.3241,28.3153,28.3241,1100.0
2009-12-21 13:35:00,31.9,31.9,31.89,31.9,2000.0,28.3241,28.3241,28.3153,28.3241,2000.0
2009-12-21 13:40:00,31.89,31.9,31.89,31.89,4500.0,28.3153,28.3241,28.3153,28.3153,4500.0
2009-12-21 13:45:00,31.9,31.9,31.89,31.89,3300.0,28.3241,28.3241,28.3153,28.3153,3300.0
2009-12-21 13:50:00,31.9,31.9,31.89,31.9,3600.0,28.3241,28.3241,28.3153,28.3241,3600.0
2009-12-21 13:55:00,31.9,31.91,31.89,31.89,3000.0,28.3241,28.333,28.3153,28.3153,3000.0
2009-12-21 14:00:00,31.89,31.9,31.89,31.9,3100.0,28.3153,28.3241,28.3153,28.3241,3100.0
2009-12-21 14:05:00,31.9,31.9,31.89,31.9,5300.0,28.3241,28.3241,28.3153,28.3241,5300.0
2009-12-21 14:10:00,31.9,31.95,31.89,31.95,14400.0,28.3241,28.3685,28.3153,28.3685,14400.0
2009-12-21 14:15:00,31.95,31.95,31.94,31.94,1600.0,28.3685,28.3685,28.3597,28.3597,1600.0
2009-12-21 14:20:00,31.94,31.95,31.94,31.94,2800.0,28.3597,28.3685,28.3597,28.3597,2800.0
2009-12-21 14:25:00,31.94,31.97,31.9,31.91,13400.0,28.3597,28.3863,28.3241,28.333,13400.0
2009-12-21 14:30:00,31.9,31.91,31.9,31.9,3900.0,28.3241,28.333,28.3241,28.3241,3900.0
2009-12-21 14:35:00,31.91,31.94,31.9,31.9,14800.0,28.333,28.3597,28.3241,28.3241,14800.0
2009-12-21 14:40:00,31.9,31.91,31.88,31.9,2500.0,28.3241,28.333,28.3064,28.3241,2500.0
2009-12-21 14:45:00,31.9,31.91,31.9,31.9,5100.0,28.3241,28.333,28.3241,28.3241,5100.0
2009-12-21 14:50:00,31.9,31.91,31.89,31.9,17500.0,28.3241,28.333,28.3153,28.3241,17500.0
2009-12-21 14:55:00,31.9,31.91,31.89,31.9,5500.0,28.3241,28.333,28.3153,28.3241,5500.0
2009-12-21 15:00:00,31.9,31.9,31.86,31.88,4100.0,28.3241,28.3241,28.2886,28.3064,4100.0
2009-12-21 15:05:00,31.88,31.93,31.87,31.91,15300.0,28.3064,28.3508,28.2975,28.333,15300.0
2009-12-21 15:10:00,31.91,31.92,31.86,31.9,8000.0,28.333,28.3419,28.2886,28.3241,8000.0
2009-12-21 15:15:00,31.9,31.9,31.88,31.88,6000.0,28.3241,28.3241,28.3064,28.3064,6000.0
2009-12-21 15:20:00,31.88,31.89,31.86,31.87,6000.0,28.3064,28.3153,28.2886,28.2975,6000.0
2009-12-21 15:25:00,31.87,31.88,31.86,31.86,5700.0,28.2975,28.3064,28.2886,28.2886,5700.0
2009-12-21 15:30:00,31.87,31.87,31.84,31.85,8700.0,28.2975,28.2975,28.2709,28.2797,8700.0
2009-12-21 15:35:00,31.85,31.86,31.84,31.85,9300.0,28.2797,28.2886,28.2709,28.2797,9300.0
2009-12-21 15:40:00,31.86,31.87,31.85,31.85,14000.0,28.2886,28.2975,28.2797,28.2797,14000.0
2009-12-21 15:45:00,31.86,31.86,31.82,31.84,15800.0,28.2886,28.2886,28.2531,28.2709,15800.0
2009-12-21 15:50:00,31.85,31.89,31.83,31.89,18600.0,28.2797,28.3153,28.262,28.3153,18600.0
2009-12-21 15:55:00,31.88,31.9,31.83,31.87,23700.0,28.3064,28.3241,28.262,28.2975,23700.0
2009-12-22 09:30:00,32.1,32.14,31.86,31.86,9100.0,28.5017,28.5372,28.2886,28.2886,9100.0
2009-12-22 09:35:00,31.88,31.99,31.85,31.99,2100.0,28.3064,28.4041,28.2797,28.4041,2100.0
2009-12-22 09:40:00,32.04,32.08,31.89,31.91,2900.0,28.4484,28.484,28.3153,28.333,2900.0
2009-12-22 09:45:00,31.89,31.93,31.89,31.93,3500.0,28.3153,28.3508,28.3153,28.3508,3500.0
2009-12-22 09:50:00,31.96,31.98,31.92,31.98,1300.0,28.3774,28.3952,28.3419,28.3952,1300.0
2009-12-22 09:55:00,31.97,31.97,31.74,31.74,3900.0,28.3863,28.3863,28.1821,28.1821,3900.0
2009-12-22 10:00:00,31.8,31.91,31.76,31.87,5300.0,28.2354,28.333,28.1998,28.2975,5300.0
2009-12-22 10:05:00,31.91,32.05,31.91,32.04,2600.0,28.333,28.4573,28.333,28.4484,2600.0
2009-12-22 10:10:00,32.05,32.08,31.95,31.96,6100.0,28.4573,28.484,28.3685,28.3774,6100.0
2009-12-22 10:15:00,31.96,31.99,31.96,31.98,1200.0,28.3774,28.4041,28.3774,28.3952,1200.0
2009-12-22 10:20:00,31.98,31.99,31.96,31.99,3100.0,28.3952,28.4041,28.3774,28.4041,3100.0
2009-12-22 10:25:00,31.98,32.0,31.98,32.0,1500.0,28.3952,28.4129,28.3952,28.4129,1500.0
2009-12-22 10:30:00,31.99,32.0,31.97,31.97,3500.0,28.4041,28.4129,28.3863,28.3863,3500.0
2009-12-22 10:35:00,31.97,31.98,31.9,31.92,5800.0,28.3863,28.3952,28.3241,28.3419,5800.0
2009-12-22 10:40:00,31.92,31.93,31.9,31.9,3200.0,28.3419,28.3508,28.3241,28.3241,3200.0
2009-12-22 10:45:00,31.9,31.91,31.87,31.87,3300.0,28.3241,28.333,28.2975,28.2975,3300.0
2009-12-22 10:50:00,31.86,31.86,31.84,31.85,5000.0,28.2886,28.2886,28.2709,28.2797,5000.0
2009-12-22 10:55:00,31.84,31.84,31.8,31.81,8300.0,28.2709,28.2709,28.2354,28.2442,8300.0
2009-12-22 11:00:00,31.82,31.88,31.78,31.84,15900.0,28.2531,28.3064,28.2176,28.2709,15900.0
2009-12-22 11:05:00,31.83,31.86,31.8,31.8,4800.0,28.262,28.2886,28.2354,28.2354,4800.0
2009-12-22 11:10:00,31.8,31.81,31.78,31.81,2700.0,28.2354,28.2442,28.2176,28.2442,2700.0
2009-12-22 11:15:00,31.8,31.83,31.8,31.83,2600.0,28.2354,28.262,28.2354,28.262,2600.0
2009-12-22 11:20:00,31.82,31.82,31.8,31.8,2500.0,28.2531,28.2531,28.2354,28.2354,2500.0
2009-12-22 11:25:00,31.8,31.82,31.79,31.79,2200.0,28.2354,28.2531,28.2265,28.2265,2200.0
2009-12-22 11:30:00,31.79,31.8,31.79,31.79,3000.0,28.2265,28.2354,28.2265,28.2265,3000.0
2009-12-22 11:35:00,31.78,31.78,31.77,31.78,1400.0,28.2176,28.2176,28.2087,28.2176,1400.0
2009-12-22 11:40:00,31.78,31.78,31.74,31.74,3400.0,28.2176,28.2176,28.1821,28.1821,3400.0
2009-12-22 11:45:00,31.74,31.76,31.73,31.73,3200.0,28.1821,28.1998,28.1732,28.1732,3200.0
2009-12-22 11:50:00,31.73,31.74,31.71,31.71,5700.0,28.1732,28.1821,28.1554,28.1554,5700.0
2009-12-22 11:55:00,31.7,31.7,31.62,31.63,8800.0,28.1466,28.1466,28.0755,28.0844,8800.0
2009-12-22 12:00:00,31.64,31.65,31.63,31.64,4000.0,28.0933,28.1022,28.0844,28.0933,4000.0
2009-12-22 12:05:00,31.65,31.73,31.65,31.73,6700.0,28.1022,28.1732,28.1022,28.1732,6700.0
2009-12-22 12:10:00,31.72,31.72,31.65,31.68,4400.0,28.1643,28.1643,28.1022,28.1288,4400.0
2009-12-22 12:15:00,31.67,31.73,31.65,31.71,38200.0,28.1199,28.1732,28.1022,28.1554,38200.0
2009-12-22 12:20:00,31.68,31.7,31.66,31.66,8100.0,28.1288,28.1466,28.111,28.111,8100.0
2009-12-22 12:25:00,31.69,31.7,31.63,31.63,10700.0,28.1377,28.1466,28.0844,28.0844,10700.0
2009-12-22 12:30:00,31.65,31.68,31.63,31.65,3300.0,28.1022,28.1288,28.0844,28.1022,3300.0
2009-12-22 12:35:00,31.66,31.7,31.63,31.67,5400.0,28.111,28.1466,28.0844,28.1199,5400.0
2009-12-22 12:40:00,31.69,31.69,31.63,31.63,4700.0,28.1377,28.1377,28.0844,28.0844,4700.0
2009-12-22 12:45:00,31.67,31.69,31.64,31.64,2400.0,28.1199,28.1377,28.0933,28.0933,2400.0
2009-12-22 12:50:00,31.7,31.74,31.7,31.7,6900.0,28.1466,28.1821,28.1466,28.1466,6900.0
2009-12-22 12:55:00,31.75,31.76,31.71,31.71,2900.0,28.191,28.1998,28.1554,28.1554,2900.0
2009-12-22 13:00:00,31.73,31.74,31.69,31.74,7900.0,28.1732,28.1821,28.1377,28.1821,7900.0
2009-12-22 13:05:00,31.73,31.81,31.67,31.71,15600.0,28.1732,28.2442,28.1199,28.1554,15600.0
2009-12-22 13:10:00,31.72,31.76,31.7,31.76,31500.0,28.1643,28.1998,28.1466,28.1998,31500.0
2009-12-22 13:15:00,31.75,31.77,31.74,31.75,12000.0,28.191,28.2087,28.1821,28.191,12000.0
2009-12-22 13:20:00,31.77,31.79,31.76,31.76,2400.0,28.2087,28.2265,28.1998,28.1998,2400.0
2009-12-22 13:25:00,31.77,31.8,31.75,31.8,2100.0,28.2087,28.2354,28.191,28.2354,2100.0
2009-12-22 13:30:00,31.79,31.8,31.77,31.78,3700.0,28.2265,28.2354,28.2087,28.2176,3700.0
2009-12-22 13:35:00,31.78,31.85,31.78,31.82,7000.0,28.2176,28.2797,28.2176,28.2531,7000.0
2009-12-22 13:40:00,31.82,31.83,31.78,31.78,4800.0,28.2531,28.262,28.2176,28.2176,4800.0
2009-12-22 13:45:00,31.78,31.79,31.77,31.77,2900.0,28.2176,28.2265,28.2087,28.2087,2900.0
2009-12-22 13:50:00,31.78,31.82,31.75,31.79,2700.0,28.2176,28.2531,28.191,28.2265,2700.0
2009-12-22 13:55:00,31.79,31.81,31.79,31.79,2800.0,28.2265,28.2442,28.2265,28.2265,2800.0
2009-12-22 14:00:00,31.8,31.84,31.77,31.84,14100.0,28.2354,28.2709,28.2087,28.2709,14100.0
2009-12-22 14:05:00,31.85,31.91,31.85,31.91,4400.0,28.2797,28.333,28.2797,28.333,4400.0
2009-12-22 14:10:00,31.91,31.94,31.91,31.92,5100.0,28.333,28.3597,28.333,28.3419,5100.0
2009-12-22 14:15:00,31.92,31.97,31.92,31.94,4500.0,28.3419,28.3863,28.3419,28.3597,4500.0
2009-12-22 14:20:00,31.93,31.95,31.89,31.89,12200.0,28.3508,28.3685,28.3153,28.3153,12200.0
2009-12-22 14:25:00,31.88,31.89,31.87,31.88,4300.0,28.3064,28.3153,28.2975,28.3064,4300.0
2009-12-22 14:30:00,31.88,31.91,31.87,31.87,4000.0,28.3064,28.333,28.2975,28.2975,4000.0
2009-12-22 14:35:00,31.87,31.95,31.86,31.94,4900.0,28.2975,28.3685,28.2886,28.3597,4900.0
2009-12-22 14:40:00,31.94,31.98,31.92,31.98,5300.0,28.3597,28.3952,28.3419,28.3952,5300.0
2009-12-22 14:45:00,31.97,31.97,31.93,31.94,2000.0,28.3863,28.3863,28.3508,28.3597,2000.0
2009-12-22 14:50:00,31.93,31.96,31.93,31.95,1500.0,28.3508,28.3774,28.3508,28.3685,1500.0
2009-12-22 14:55:00,31.95,32.0,31.94,32.0,3500.0,28.3685,28.4129,28.3597,28.4129,3500.0
2009-12-22 15:00:00,32.0,32.05,32.0,32.03,6100.0,28.4129,28.4573,28.4129,28.4396,6100.0
2009-12-22 15:05:00,32.03,32.03,31.89,31.91,7000.0,28.4396,28.4396,28.3153,28.333,7000.0
2009-12-22 15:10:00,31.91,31.91,31.82,31.82,15500.0,28.333,28.333,28.2531,28.2531,15500.0
2009-12-22 15:15:00,31.82,31.85,31.81,31.82,3600.0,28.2531,28.2797,28.2442,28.2531,3600.0
2009-12-22 15:20:00,31.8,31.81,31.77,31.77,4600.0,28.2354,28.2442,28.2087,28.2087,4600.0
2009-12-22 15:25:00,31.77,31.83,31.75,31.83,3900.0,28.2087,28.262,28.191,28.262,3900.0
2009-12-22 15:30:00,31.83,31.9,31.83,31.89,3400.0,28.262,28.3241,28.262,28.3153,3400.0
2009-12-22 15:35:00,31.91,31.97,31.91,31.94,6500.0,28.333,28.3863,28.333,28.3597,6500.0
2009-12-22 15:40:00,31.95,31.97,31.91,31.97,10700.0,28.3685,28.3863,28.333,28.3863,10700.0
2009-12-22 15:45:00,31.97,32.03,31.97,32.03,13600.0,28.3863,28.4396,28.3863,28.4396,13600.0
2009-12-22 15:50:00,32.03,32.05,32.02,32.04,8900.0,28.4396,28.4573,28.4307,28.4484,8900.0
2009-12-22 15:55:00,32.05,32.06,32.01,32.04,30100.0,28.4573,28.4662,28.4218,28.4484,30100.0
2009-12-23 09:30:00,32.1,32.37,32.07,32.1,4500.0,28.5017,28.7415,28.4751,28.5017,4500.0
2009-12-23 09:35:00,32.24,32.3,32.24,32.24,1100.0,28.626,28.6793,28.626,28.626,1100.0
2009-12-23 09:40:00,32.3,32.3,32.21,32.21,1900.0,28.6793,28.6793,28.5994,28.5994,1900.0
2009-12-23 09:45:00,32.21,32.21,32.17,32.18,400.0,28.5994,28.5994,28.5639,28.5728,400.0
2009-12-23 09:50:00,32.19,32.21,32.13,32.18,2700.0,28.5816,28.5994,28.5284,28.5728,2700.0
2009-12-23 09:55:00,32.18,32.22,32.17,32.17,2200.0,28.5728,28.6083,28.5639,28.5639,2200.0
2009-12-23 10:00:00,32.16,32.16,32.01,32.05,2600.0,28.555,28.555,28.4218,28.4573,2600.0
2009-12-23 10:05:00,32.04,32.08,32.03,32.08,1300.0,28.4484,28.484,28.4396,28.484,1300.0
2009-12-23 10:10:00,32.08,32.13,32.08,32.13,4500.0,28.484,28.5284,28.484,28.5284,4500.0
2009-12-23 10:15:00,32.13,32.15,32.02,32.04,28600.0,28.5284,28.5461,28.4307,28.4484,28600.0
2009-12-23 10:20:00,32.07,32.1,32.06,32.08,3100.0,28.4751,28.5017,28.4662,28.484,3100.0
2009-12-23 10:25:00,32.08,32.09,32.07,32.07,3300.0,28.484,28.4928,28.4751,28.4751,3300.0
2009-12-23 10:30:00,32.05,32.08,32.05,32.08,3100.0,28.4573,28.484,28.4573,28.484,3100.0
2009-12-23 10:35:00,32.08,32.09,32.05,32.08,4900.0,28.484,28.4928,28.4573,28.484,4900.0
2009-12-23 10:40:00,32.08,32.16,32.06,32.16,4400.0,28.484,28.555,28.4662,28.555,4400.0
2009-12-23 10:45:00,32.14,32.18,32.13,32.15,5500.0,28.5372,28.5728,28.5284,28.5461,5500.0
2009-12-23 10:50:00,32.14,32.19,32.14,32.19,1000.0,28.5372,28.5816,28.5372,28.5816,1000.0
2009-12-23 10:55:00,32.19,32.22,32.19,32.22,1500.0,28.5816,28.6083,28.5816,28.6083,1500.0
2009-12-23 11:00:00,32.21,32.23,32.16,32.16,3300.0,28.5994,28.6172,28.555,28.555,3300.0
2009-12-23 11:05:00,32.17,32.19,32.17,32.19,1000.0,28.5639,28.5816,28.5639,28.5816,1000.0
2009-12-23 11:10:00,32.18,32.2,32.17,32.2,3800.0,28.5728,28.5905,28.5639,28.5905,3800.0
2009-12-23 11:15:00,32.2,32.21,32.2,32.2,2300.0,28.5905,28.5994,28.5905,28.5905,2300.0
2009-12-23 11:20:00,32.21,32.22,32.19,32.2,2300.0,28.5994,28.6083,28.5816,28.5905,2300.0
2009-12-23 11:25:00,32.2,32.26,32.2,32.25,2200.0,28.5905,28.6438,28.5905,28.6349,2200.0
2009-12-23 11:30:00,32.26,32.26,32.25,32.25,900.0,28.6438,28.6438,28.6349,28.6349,900.0
2009-12-23 11:35:00,32.25,32.27,32.23,32.26,5200.0,28.6349,28.6527,28.6172,28.6438,5200.0
2009-12-23 11:40:00,32.26,32.29,32.26,32.28,3000.0,28.6438,28.6704,28.6438,28.6615,3000.0
2009-12-23 11:45:00,32.27,32.28,32.26,32.26,3200.0,28.6527,28.6615,28.6438,28.6438,3200.0
2009-12-23 11:50:00,32.27,32.27,32.25,32.27,6700.0,28.6527,28.6527,28.6349,28.6527,6700.0
2009-12-23 11:55:00,32.25,32.26,32.25,32.26,2900.0,28.6349,28.6438,28.6349,28.6438,2900.0
2009-12-23 12:00:00,32.25,32.25,32.22,32.22,2800.0,28.6349,28.6349,28.6083,28.6083,2800.0
2009-12-23 12:05:00,32.22,32.23,32.17,32.18,4200.0,28.6083,28.6172,28.5639,28.5728,4200.0
2009-12-23 12:10:00,32.17,32.17,32.13,32.15,4300.0,28.5639,28.5639,28.5284,28.5461,4300.0
2009-12-23 12:15:00,32.14,32.14,32.13,32.13,700.0,28.5372,28.5372,28.5284,28.5284,700.0
2009-12-23 12:20:00,32.13,32.16,32.12,32.13,4500.0,28.5284,28.555,28.5195,28.5284,4500.0
2009-12-23 12:25:00,32.13,32.14,32.13,32.14,300.0,28.5284,28.5372,28.5284,28.5372,300.0
2009-12-23 12:30:00,32.14,32.14,32.13,32.13,800.0,28.5372,28.5372,28.5284,28.5284,800.0
2009-12-23 12:35:00,32.14,32.15,32.13,32.15,2800.0,28.5372,28.5461,28.5284,28.5461,2800.0
2009-12-23 12:40:00,32.15,32.17,32.15,32.17,1900.0,28.5461,28.5639,28.5461,28.5639,1900.0
2009-12-23 12:45:00,32.17,32.17,32.16,32.17,1200.0,28.5639,28.5639,28.555,28.5639,1200.0
2009-12-23 12:50:00,32.17,32.18,32.16,32.16,3700.0,28.5639,28.5728,28.555,28.555,3700.0
2009-12-23 12:55:00,32.17,32.17,32.15,32.15,5100.0,28.5639,28.5639,28.5461,28.5461,5100.0
2009-12-23 13:00:00,32.15,32.15,32.14,32.14,1800.0,28.5461,28.5461,28.5372,28.5372,1800.0
2009-12-23 13:05:00,32.15,32.15,32.14,32.15,1500.0,28.5461,28.5461,28.5372,28.5461,1500.0
2009-12-23 13:10:00,32.14,32.15,32.14,32.15,2000.0,28.5372,28.5461,28.5372,28.5461,2000.0
2009-12-23 13:15:00,32.15,32.16,32.1,32.16,13800.0,28.5461,28.555,28.5017,28.555,13800.0
2009-12-23 13:20:00,32.16,32.18,32.14,32.14,7600.0,28.555,28.5728,28.5372,28.5372,7600.0
2009-12-23 13:25:00,32.15,32.15,32.1,32.13,8100.0,28.5461,28.5461,28.5017,28.5284,8100.0
2009-12-23 13:30:00,32.13,32.19,32.13,32.13,9300.0,28.5284,28.5816,28.5284,28.5284,9300.0
2009-12-23 13:35:00,32.12,32.19,32.12,32.19,15300.0,28.5195,28.5816,28.5195,28.5816,15300.0
2009-12-23 13:40:00,32.2,32.2,32.18,32.2,2800.0,28.5905,28.5905,28.5728,28.5905,2800.0
2009-12-23 13:45:00,32.2,32.27,32.19,32.21,7800.0,28.5905,28.6527,28.5816,28.5994,7800.0
2009-12-23 13:50:00,32.21,32.24,32.2,32.21,2800.0,28.5994,28.626,28.5905,28.5994,2800.0
2009-12-23 13:55:00,32.21,32.21,32.2,32.2,1900.0,28.5994,28.5994,28.5905,28.5905,1900.0
2009-12-23 14:00:00,32.2,32.21,32.2,32.2,3200.0,28.5905,28.5994,28.5905,28.5905,3200.0
2009-12-23 14:05:00,32.2,32.21,32.2,32.21,4300.0,28.5905,28.5994,28.5905,28.5994,4300.0
2009-12-23 14:10:00,32.21,32.21,32.2,32.2,1900.0,28.5994,28.5994,28.5905,28.5905,1900.0
2009-12-23 14:15:00,32.2,32.21,32.2,32.2,2100.0,28.5905,28.5994,28.5905,28.5905,2100.0
2009-12-23 14:20:00,32.21,32.21,32.2,32.21,1400.0,28.5994,28.5994,28.5905,28.5994,1400.0
2009-12-23 14:25:00,32.21,32.21,32.2,32.21,1600.0,28.5994,28.5994,28.5905,28.5994,1600.0
2009-12-23 14:30:00,32.21,32.21,32.2,32.2,4100.0,28.5994,28.5994,28.5905,28.5905,4100.0
2009-12-23 14:35:00,32.21,32.21,32.2,32.2,9200.0,28.5994,28.5994,28.5905,28.5905,9200.0
2009-12-23 14:40:00,32.21,32.21,32.2,32.2,6800.0,28.5994,28.5994,28.5905,28.5905,6800.0
2009-12-23 14:45:00,32.2,32.2,32.19,32.19,3600.0,28.5905,28.5905,28.5816,28.5816,3600.0
2009-12-23 14:50:00,32.2,32.2,32.19,32.2,1100.0,28.5905,28.5905,28.5816,28.5905,1100.0
2009-12-23 14:55:00,32.2,32.2,32.19,32.19,1500.0,28.5905,28.5905,28.5816,28.5816,1500.0
2009-12-23 15:00:00,32.19,32.2,32.19,32.2,1300.0,28.5816,28.5905,28.5816,28.5905,1300.0
2009-12-23 15:05:00,32.19,32.19,32.18,32.19,4000.0,28.5816,28.5816,28.5728,28.5816,4000.0
2009-12-23 15:10:00,32.19,32.21,32.18,32.21,7400.0,28.5816,28.5994,28.5728,28.5994,7400.0
2009-12-23 15:15:00,32.2,32.2,32.19,32.19,2400.0,28.5905,28.5905,28.5816,28.5816,2400.0
2009-12-23 15:20:00,32.2,32.2,32.19,32.19,700.0,28.5905,28.5905,28.5816,28.5816,700.0
2009-12-23 15:25:00,32.19,32.2,32.19,32.19,1100.0,28.5816,28.5905,28.5816,28.5816,1100.0
2009-12-23 15:30:00,32.19,32.19,32.16,32.16,6300.0,28.5816,28.5816,28.555,28.555,6300.0
2009-12-23 15:35:00,32.16,32.16,32.15,32.15,3100.0,28.555,28.555,28.5461,28.5461,3100.0
2009-12-23 15:40:00,32.16,32.16,32.12,32.12,7400.0,28.555,28.555,28.5195,28.5195,7400.0
2009-12-23 15:45:00,32.12,32.13,32.1,32.13,8300.0,28.5195,28.5284,28.5017,28.5284,8300.0
2009-12-23 15:50:00,32.14,32.15,32.11,32.15,11400.0,28.5372,28.5461,28.5106,28.5461,11400.0
2009-12-23 15:55:00,32.15,32.16,32.12,32.14,21400.0,28.5461,28.555,28.5195,28.5372,21400.0
2009-12-24 09:30:00,32.23,32.37,32.23,32.3,300.0,28.6172,28.7415,28.6172,28.6793,300.0
2009-12-24 09:35:00,32.31,32.46,32.31,32.46,900.0,28.6882,28.8214,28.6882,28.8214,900.0
2009-12-24 09:40:00,32.53,32.53,32.35,32.35,1300.0,28.8835,28.8835,28.7237,28.7237,1300.0
2009-12-24 09:45:00,32.4,32.4,32.31,32.31,500.0,28.7681,28.7681,28.6882,28.6882,500.0
2009-12-24 09:50:00,32.29,32.39,32.29,32.39,1200.0,28.6704,28.7592,28.6704,28.7592,1200.0
2009-12-24 09:55:00,32.41,32.41,32.39,32.39,300.0,28.777,28.777,28.7592,28.7592,300.0
2009-12-24 10:00:00,32.41,32.45,32.4,32.45,800.0,28.777,28.8125,28.7681,28.8125,800.0
2009-12-24 10:05:00,32.46,32.46,32.42,32.42,1300.0,28.8214,28.8214,28.7859,28.7859,1300.0
2009-12-24 10:10:00,32.43,32.43,32.37,32.41,800.0,28.7947,28.7947,28.7415,28.777,800.0
2009-12-24 10:15:00,32.41,32.48,32.41,32.48,1400.0,28.777,28.8391,28.777,28.8391,1400.0
2009-12-24 10:20:00,32.49,32.49,32.47,32.48,1400.0,28.848,28.848,28.8302,28.8391,1400.0
2009-12-24 10:25:00,32.48,32.5,32.37,32.37,4200.0,28.8391,28.8569,28.7415,28.7415,4200.0
2009-12-24 10:30:00,32.37,32.37,32.37,32.37,0.0,28.7415,28.7415,28.7415,28.7415,0.0
2009-12-24 10:35:00,32.38,32.39,32.35,32.39,6600.0,28.7503,28.7592,28.7237,28.7592,6600.0
2009-12-24 10:40:00,32.43,32.47,32.4,32.44,3700.0,28.7947,28.8302,28.7681,28.8036,3700.0
2009-12-24 10:45:00,32.42,32.47,32.42,32.47,600.0,28.7859,28.8302,28.7859,28.8302,600.0
2009-12-24 10:50:00,32.47,32.48,32.46,32.48,700.0,28.8302,28.8391,28.8214,28.8391,700.0
2009-12-24 10:55:00,32.46,32.51,32.46,32.51,1400.0,28.8214,28.8658,28.8214,28.8658,1400.0
2009-12-24 11:00:00,32.5,32.5,32.47,32.49,1900.0,28.8569,28.8569,28.8302,28.848,1900.0
2009-12-24 11:05:00,32.49,32.49,32.49,32.49,100.0,28.848,28.848,28.848,28.848,100.0
2009-12-24 11:10:00,32.48,32.48,32.44,32.44,2300.0,28.8391,28.8391,28.8036,28.8036,2300.0
2009-12-24 11:15:00,32.44,32.44,32.41,32.43,2100.0,28.8036,28.8036,28.777,28.7947,2100.0
2009-12-24 11:20:00,32.43,32.45,32.43,32.44,800.0,28.7947,28.8125,28.7947,28.8036,800.0
2009-12-24 11:25:00,32.44,32.44,32.4,32.4,600.0,28.8036,28.8036,28.7681,28.7681,600.0
2009-12-24 11:30:00,32.39,32.44,32.39,32.44,1000.0,28.7592,28.8036,28.7592,28.8036,1000.0
2009-12-24 11:35:00,32.44,32.44,32.43,32.44,1100.0,28.8036,28.8036,28.7947,28.8036,1100.0
2009-12-24 11:40:00,32.43,32.47,32.43,32.44,4500.0,28.7947,28.8302,28.7947,28.8036,4500.0
2009-12-24 11:45:00,32.45,32.45,32.42,32.42,3400.0,28.8125,28.8125,28.7859,28.7859,3400.0
2009-12-24 11:50:00,32.42,32.45,32.42,32.44,3100.0,28.7859,28.8125,28.7859,28.8036,3100.0
2009-12-24 11:55:00,32.43,32.44,32.38,32.43,1900.0,28.7947,28.8036,28.7503,28.7947,1900.0
2009-12-24 12:00:00,32.44,32.45,32.43,32.43,800.0,28.8036,28.8125,28.7947,28.7947,800.0
2009-12-24 12:05:00,32.43,32.43,32.43,32.43,600.0,28.7947,28.7947,28.7947,28.7947,600.0
2009-12-24 12:10:00,32.43,32.44,32.43,32.44,500.0,28.7947,28.8036,28.7947,28.8036,500.0
2009-12-24 12:15:00,32.43,32.43,32.42,32.43,1800.0,28.7947,28.7947,28.7859,28.7947,1800.0
2009-12-24 12:20:00,32.43,32.43,32.38,32.4,1200.0,28.7947,28.7947,28.7503,28.7681,1200.0
2009-12-24 12:25:00,32.4,32.4,32.4,32.4,800.0,28.7681,28.7681,28.7681,28.7681,800.0
2009-12-24 12:30:00,32.39,32.4,32.36,32.37,2700.0,28.7592,28.7681,28.7326,28.7415,2700.0
2009-12-24 12:35:00,32.36,32.37,32.34,32.34,1600.0,28.7326,28.7415,28.7148,28.7148,1600.0
2009-12-24 12:40:00,32.35,32.37,32.34,32.37,3400.0,28.7237,28.7415,28.7148,28.7415,3400.0
2009-12-24 12:45:00,32.36,32.39,32.36,32.38,4700.0,28.7326,28.7592,28.7326,28.7503,4700.0
2009-12-24 12:50:00,32.38,32.39,32.32,32.33,10200.0,28.7503,28.7592,28.6971,28.7059,10200.0
2009-12-24 12:55:00,32.31,32.39,32.26,32.38,9000.0,28.6882,28.7592,28.6438,28.7503,9000.0
2009-12-28 09:30:00,32.43,32.59,32.43,32.44,2900.0,28.7947,28.9368,28.7947,28.8036,2900.0
2009-12-28 09:35:00,32.47,32.71,32.47,32.69,9500.0,28.8302,29.0433,28.8302,29.0256,9500.0
2009-12-28 09:40:00,32.7,32.7,32.63,32.64,3000.0,29.0345,29.0345,28.9723,28.9812,3000.0
2009-12-28 09:45:00,32.66,32.78,32.66,32.75,2900.0,28.9989,29.1055,28.9989,29.0789,2900.0
2009-12-28 09:50:00,32.75,32.83,32.74,32.81,2900.0,29.0789,29.1499,29.07,29.1321,2900.0
2009-12-28 09:55:00,32.81,32.84,32.76,32.76,6500.0,29.1321,29.1588,29.0877,29.0877,6500.0
2009-12-28 10:00:00,32.74,32.75,32.64,32.67,3000.0,29.07,29.0789,28.9812,29.0078,3000.0
2009-12-28 10:05:00,32.63,32.67,32.63,32.65,4200.0,28.9723,29.0078,28.9723,28.9901,4200.0
2009-12-28 10:10:00,32.65,32.65,32.64,32.64,900.0,28.9901,28.9901,28.9812,28.9812,900.0
2009-12-28 10:15:00,32.65,32.65,32.62,32.63,4300.0,28.9901,28.9901,28.9634,28.9723,4300.0
2009-12-28 10:20:00,32.63,32.68,32.59,32.6,13000.0,28.9723,29.0167,28.9368,28.9457,13000.0
2009-12-28 10:25:00,32.6,32.65,32.59,32.59,8900.0,28.9457,28.9901,28.9368,28.9368,8900.0
2009-12-28 10:30:00,32.59,32.6,32.55,32.55,5400.0,28.9368,28.9457,28.9013,28.9013,5400.0
2009-12-28 10:35:00,32.55,32.59,32.51,32.51,11500.0,28.9013,28.9368,28.8658,28.8658,11500.0
2009-12-28 10:40:00,32.51,32.51,32.46,32.47,1100.0,28.8658,28.8658,28.8214,28.8302,1100.0
2009-12-28 10:45:00,32.47,32.48,32.47,32.48,800.0,28.8302,28.8391,28.8302,28.8391,800.0
2009-12-28 10:50:00,32.48,32.5,32.43,32.43,108000.0,28.8391,28.8569,28.7947,28.7947,108000.0
2009-12-28 10:55:00,32.44,32.45,32.44,32.45,3300.0,28.8036,28.8125,28.8036,28.8125,3300.0
2009-12-28 11:00:00,32.45,32.55,32.45,32.5,5800.0,28.8125,28.9013,28.8125,28.8569,5800.0
2009-12-28 11:05:00,32.5,32.5,32.48,32.5,3900.0,28.8569,28.8569,28.8391,28.8569,3900.0
2009-12-28 11:10:00,32.5,32.5,32.48,32.5,2900.0,28.8569,28.8569,28.8391,28.8569,2900.0
2009-12-28 11:15:00,32.49,32.5,32.49,32.5,3500.0,28.848,28.8569,28.848,28.8569,3500.0
2009-12-28 11:20:00,32.49,32.5,32.49,32.5,2400.0,28.848,28.8569,28.848,28.8569,2400.0
2009-12-28 11:25:00,32.5,32.57,32.49,32.57,3800.0,28.8569,28.919,28.848,28.919,3800.0
2009-12-28 11:30:00,32.57,32.63,32.57,32.6,6600.0,28.919,28.9723,28.919,28.9457,6600.0
2009-12-28 11:35:00,32.6,32.63,32.6,32.63,3400.0,28.9457,28.9723,28.9457,28.9723,3400.0
2009-12-28 11:40:00,32.63,32.63,32.56,32.6,5300.0,28.9723,28.9723,28.9102,28.9457,5300.0
2009-12-28 11:45:00,32.57,32.57,32.56,32.57,500.0,28.919,28.919,28.9102,28.919,500.0
2009-12-28 11:50:00,32.57,32.58,32.57,32.58,600.0,28.919,28.9279,28.919,28.9279,600.0
2009-12-28 11:55:00,32.58,32.58,32.55,32.56,5700.0,28.9279,28.9279,28.9013,28.9102,5700.0
2009-12-28 12:00:00,32.56,32.58,32.56,32.58,4200.0,28.9102,28.9279,28.9102,28.9279,4200.0
2009-12-28 12:05:00,32.58,32.58,32.57,32.58,2800.0,28.9279,28.9279,28.919,28.9279,2800.0
2009-12-28 12:10:00,32.57,32.58,32.55,32.55,5000.0,28.919,28.9279,28.9013,28.9013,5000.0
2009-12-28 12:15:00,32.55,32.59,32.55,32.58,3400.0,28.9013,28.9368,28.9013,28.9279,3400.0
2009-12-28 12:20:00,32.58,32.58,32.55,32.56,3700.0,28.9279,28.9279,28.9013,28.9102,3700.0
2009-12-28 12:25:00,32.55,32.56,32.55,32.55,1700.0,28.9013,28.9102,28.9013,28.9013,1700.0
2009-12-28 12:30:00,32.53,32.54,32.53,32.54,1500.0,28.8835,28.8924,28.8835,28.8924,1500.0
2009-12-28 12:35:00,32.53,32.54,32.53,32.53,900.0,28.8835,28.8924,28.8835,28.8835,900.0
2009-12-28 12:40:00,32.55,32.55,32.53,32.55,1500.0,28.9013,28.9013,28.8835,28.9013,1500.0
2009-12-28 12:45:00,32.55,32.55,32.54,32.55,1100.0,28.9013,28.9013,28.8924,28.9013,1100.0
2009-12-28 12:50:00,32.55,32.55,32.55,32.55,3100.0,28.9013,28.9013,28.9013,28.9013,3100.0
2009-12-28 12:55:00,32.55,32.55,32.54,32.55,3800.0,28.9013,28.9013,28.8924,28.9013,3800.0
2009-12-28 13:00:00,32.55,32.55,32.52,32.54,12200.0,28.9013,28.9013,28.8746,28.8924,12200.0
2009-12-28 13:05:00,32.54,32.55,32.54,32.54,1200.0,28.8924,28.9013,28.8924,28.8924,1200.0
2009-12-28 13:10:00,32.54,32.54,32.54,32.54,600.0,28.8924,28.8924,28.8924,28.8924,600.0
2009-12-28 13:15:00,32.54,32.57,32.54,32.56,5400.0,28.8924,28.919,28.8924,28.9102,5400.0
2009-12-28 13:20:00,32.57,32.57,32.55,32.56,1500.0,28.919,28.919,28.9013,28.9102,1500.0
2009-12-28 13:25:00,32.53,32.55,32.53,32.55,2500.0,28.8835,28.9013,28.8835,28.9013,2500.0
2009-12-28 13:30:00,32.55,32.55,32.49,32.49,3000.0,28.9013,28.9013,28.848,28.848,3000.0
2009-12-28 13:35:00,32.48,32.48,32.47,32.47,2000.0,28.8391,28.8391,28.8302,28.8302,2000.0
2009-12-28 13:40:00,32.48,32.48,32.47,32.47,1600.0,28.8391,28.8391,28.8302,28.8302,1600.0
2009-12-28 13:45:00,32.48,32.52,32.48,32.49,20100.0,28.8391,28.8746,28.8391,28.848,20100.0
2009-12-28 13:50:00,32.49,32.5,32.49,32.49,1700.0,28.848,28.8569,28.848,28.848,1700.0
2009-12-28 13:55:00,32.49,32.5,32.49,32.49,2500.0,28.848,28.8569,28.848,28.848,2500.0
2009-12-28 14:00:00,32.5,32.5,32.49,32.49,3900.0,28.8569,28.8569,28.848,28.848,3900.0
2009-12-28 14:05:00,32.48,32.49,32.46,32.47,3400.0,28.8391,28.848,28.8214,28.8302,3400.0
2009-12-28 14:10:00,32.5,32.5,32.45,32.46,1700.0,28.8569,28.8569,28.8125,28.8214,1700.0
2009-12-28 14:15:00,32.46,32.46,32.44,32.44,800.0,28.8214,28.8214,28.8036,28.8036,800.0
2009-12-28 14:20:00,32.43,32.46,32.41,32.46,2700.0,28.7947,28.8214,28.777,28.8214,2700.0
2009-12-28 14:25:00,32.45,32.45,32.42,32.42,3000.0,28.8125,28.8125,28.7859,28.7859,3000.0
2009-12-28 14:30:00,32.42,32.46,32.39,32.46,11100.0,28.7859,28.8214,28.7592,28.8214,11100.0
2009-12-28 14:35:00,32.47,32.47,32.44,32.45,4500.0,28.8302,28.8302,28.8036,28.8125,4500.0
2009-12-28 14:40:00,32.45,32.49,32.44,32.48,6900.0,28.8125,28.848,28.8036,28.8391,6900.0
2009-12-28 14:45:00,32.49,32.55,32.48,32.49,17600.0,28.848,28.9013,28.8391,28.848,17600.0
2009-12-28 14:50:00,32.49,32.54,32.47,32.53,8900.0,28.848,28.8924,28.8302,28.8835,8900.0
2009-12-28 14:55:00,32.53,32.53,32.51,32.51,4700.0,28.8835,28.8835,28.8658,28.8658,4700.0
2009-12-28 15:00:00,32.51,32.52,32.48,32.48,2100.0,28.8658,28.8746,28.8391,28.8391,2100.0
2009-12-28 15:05:00,32.49,32.5,32.48,32.49,2300.0,28.848,28.8569,28.8391,28.848,2300.0
2009-12-28 15:10:00,32.5,32.51,32.49,32.5,4300.0,28.8569,28.8658,28.848,28.8569,4300.0
2009-12-28 15:15:00,32.5,32.5,32.49,32.5,2900.0,28.8569,28.8569,28.848,28.8569,2900.0
2009-12-28 15:20:00,32.49,32.5,32.48,32.49,4900.0,28.848,28.8569,28.8391,28.848,4900.0
2009-12-28 15:25:00,32.49,32.49,32.4,32.41,4300.0,28.848,28.848,28.7681,28.777,4300.0
2009-12-28 15:30:00,32.41,32.45,32.4,32.42,11000.0,28.777,28.8125,28.7681,28.7859,11000.0
2009-12-28 15:35:00,32.42,32.43,32.4,32.41,7700.0,28.7859,28.7947,28.7681,28.777,7700.0
2009-12-28 15:40:00,32.41,32.41,32.38,32.4,5600.0,28.777,28.777,28.7503,28.7681,5600.0
2009-12-28 15:45:00,32.4,32.42,32.38,32.38,5600.0,28.7681,28.7859,28.7503,28.7503,5600.0
2009-12-28 15:50:00,32.37,32.41,32.34,32.41,6600.0,28.7415,28.777,28.7148,28.777,6600.0
2009-12-28 15:55:00,32.41,32.44,32.41,32.44,11500.0,28.777,28.8036,28.777,28.8036,11500.0
2009-12-29 09:30:00,32.34,32.34,32.21,32.26,6100.0,28.7148,28.7148,28.5994,28.6438,6100.0
2009-12-29 09:35:00,32.26,32.26,32.17,32.25,5500.0,28.6438,28.6438,28.5639,28.6349,5500.0
2009-12-29 09:40:00,32.25,32.33,32.25,32.33,6900.0,28.6349,28.7059,28.6349,28.7059,6900.0
2009-12-29 09:45:00,32.3,32.33,32.27,32.27,2700.0,28.6793,28.7059,28.6527,28.6527,2700.0
2009-12-29 09:50:00,32.26,32.28,32.24,32.24,3500.0,28.6438,28.6615,28.626,28.626,3500.0
2009-12-29 09:55:00,32.24,32.26,32.22,32.23,3700.0,28.626,28.6438,28.6083,28.6172,3700.0
2009-12-29 10:00:00,32.25,32.25,32.17,32.17,3400.0,28.6349,28.6349,28.5639,28.5639,3400.0
2009-12-29 10:05:00,32.18,32.19,32.14,32.14,4100.0,28.5728,28.5816,28.5372,28.5372,4100.0
2009-12-29 10:10:00,32.14,32.2,32.13,32.2,3100.0,28.5372,28.5905,28.5284,28.5905,3100.0
2009-12-29 10:15:00,32.22,32.28,32.22,32.27,4000.0,28.6083,28.6615,28.6083,28.6527,4000.0
2009-12-29 10:20:00,32.26,32.29,32.26,32.27,7900.0,28.6438,28.6704,28.6438,28.6527,7900.0
2009-12-29 10:25:00,32.27,32.27,32.26,32.26,2600.0,28.6527,28.6527,28.6438,28.6438,2600.0
2009-12-29 10:30:00,32.26,32.27,32.19,32.22,5800.0,28.6438,28.6527,28.5816,28.6083,5800.0
2009-12-29 10:35:00,32.23,32.24,32.21,32.21,1300.0,28.6172,28.626,28.5994,28.5994,1300.0
2009-12-29 10:40:00,32.19,32.21,32.18,32.19,2100.0,28.5816,28.5994,28.5728,28.5816,2100.0
2009-12-29 10:45:00,32.18,32.2,32.18,32.19,1200.0,28.5728,28.5905,28.5728,28.5816,1200.0
2009-12-29 10:50:00,32.19,32.22,32.19,32.21,1200.0,28.5816,28.6083,28.5816,28.5994,1200.0
2009-12-29 10:55:00,32.21,32.23,32.21,32.22,1100.0,28.5994,28.6172,28.5994,28.6083,1100.0
2009-12-29 11:00:00,32.26,32.27,32.25,32.27,4700.0,28.6438,28.6527,28.6349,28.6527,4700.0
2009-12-29 11:05:00,32.27,32.27,32.25,32.25,3700.0,28.6527,28.6527,28.6349,28.6349,3700.0
2009-12-29 11:10:00,32.25,32.26,32.25,32.25,1100.0,28.6349,28.6438,28.6349,28.6349,1100.0
2009-12-29 11:15:00,32.26,32.26,32.25,32.26,2600.0,28.6438,28.6438,28.6349,28.6438,2600.0
2009-12-29 11:20:00,32.26,32.27,32.26,32.27,5000.0,28.6438,28.6527,28.6438,28.6527,5000.0
2009-12-29 11:25:00,32.27,32.27,32.26,32.26,2400.0,28.6527,28.6527,28.6438,28.6438,2400.0
2009-12-29 11:30:00,32.26,32.27,32.26,32.26,2600.0,28.6438,28.6527,28.6438,28.6438,2600.0
2009-12-29 11:35:00,32.26,32.27,32.26,32.26,1900.0,28.6438,28.6527,28.6438,28.6438,1900.0
2009-12-29 11:40:00,32.26,32.27,32.26,32.26,2600.0,28.6438,28.6527,28.6438,28.6438,2600.0
2009-12-29 11:45:00,32.26,32.27,32.26,32.26,2900.0,28.6438,28.6527,28.6438,28.6438,2900.0
2009-12-29 11:50:00,32.26,32.29,32.26,32.27,8800.0,28.6438,28.6704,28.6438,28.6527,8800.0
2009-12-29 11:55:00,32.3,32.3,32.26,32.27,6800.0,28.6793,28.6793,28.6438,28.6527,6800.0
2009-12-29 12:00:00,32.27,32.28,32.26,32.27,2100.0,28.6527,28.6615,28.6438,28.6527,2100.0
2009-12-29 12:05:00,32.27,32.28,32.26,32.26,3600.0,28.6527,28.6615,28.6438,28.6438,3600.0
2009-12-29 12:10:00,32.27,32.28,32.26,32.28,2100.0,28.6527,28.6615,28.6438,28.6615,2100.0
2009-12-29 12:15:00,32.26,32.28,32.26,32.26,1000.0,28.6438,28.6615,28.6438,28.6438,1000.0
2009-12-29 12:20:00,32.27,32.29,32.24,32.24,6600.0,28.6527,28.6704,28.626,28.626,6600.0
2009-12-29 12:25:00,32.24,32.25,32.22,32.25,2200.0,28.626,28.6349,28.6083,28.6349,2200.0
2009-12-29 12:30:00,32.23,32.24,32.22,32.22,1500.0,28.6172,28.626,28.6083,28.6083,1500.0
2009-12-29 12:35:00,32.22,32.22,32.21,32.22,1100.0,28.6083,28.6083,28.5994,28.6083,1100.0
2009-12-29 12:40:00,32.22,32.25,32.22,32.23,1400.0,28.6083,28.6349,28.6083,28.6172,1400.0
2009-12-29 12:45:00,32.23,32.25,32.23,32.24,600.0,28.6172,28.6349,28.6172,28.626,600.0
2009-12-29 12:50:00,32.24,32.24,32.21,32.22,900.0,28.626,28.626,28.5994,28.6083,900.0
2009-12-29 12:55:00,32.23,32.23,32.2,32.22,1800.0,28.6172,28.6172,28.5905,28.6083,1800.0
2009-12-29 13:00:00,32.2,32.2,32.19,32.19,1000.0,28.5905,28.5905,28.5816,28.5816,1000.0
2009-12-29 13:05:00,32.2,32.21,32.2,32.21,1300.0,28.5905,28.5994,28.5905,28.5994,1300.0
2009-12-29 13:10:00,32.22,32.22,32.19,32.22,2200.0,28.6083,28.6083,28.5816,28.6083,2200.0
2009-12-29 13:15:00,32.22,32.23,32.19,32.2,1300.0,28.6083,28.6172,28.5816,28.5905,1300.0
2009-12-29 13:20:00,32.19,32.22,32.19,32.22,1400.0,28.5816,28.6083,28.5816,28.6083,1400.0
2009-12-29 13:25:00,32.2,32.21,32.16,32.16,2300.0,28.5905,28.5994,28.555,28.555,2300.0
2009-12-29 13:30:00,32.17,32.17,32.12,32.12,1900.0,28.5639,28.5639,28.5195,28.5195,1900.0
2009-12-29 13:35:00,32.1,32.11,32.09,32.11,2700.0,28.5017,28.5106,28.4928,28.5106,2700.0
2009-12-29 13:40:00,32.1,32.14,32.1,32.13,1600.0,28.5017,28.5372,28.5017,28.5284,1600.0
2009-12-29 13:45:00,32.14,32.14,32.13,32.14,1400.0,28.5372,28.5372,28.5284,28.5372,1400.0
2009-12-29 13:50:00,32.14,32.14,32.12,32.12,1400.0,28.5372,28.5372,28.5195,28.5195,1400.0
2009-12-29 13:55:00,32.12,32.12,32.07,32.08,1000.0,28.5195,28.5195,28.4751,28.484,1000.0
2009-12-29 14:00:00,32.09,32.13,32.08,32.13,3000.0,28.4928,28.5284,28.484,28.5284,3000.0
2009-12-29 14:05:00,32.13,32.18,32.12,32.18,4000.0,28.5284,28.5728,28.5195,28.5728,4000.0
2009-12-29 14:10:00,32.19,32.22,32.19,32.22,1800.0,28.5816,28.6083,28.5816,28.6083,1800.0
2009-12-29 14:15:00,32.23,32.23,32.22,32.23,1300.0,28.6172,28.6172,28.6083,28.6172,1300.0
2009-12-29 14:20:00,32.22,32.24,32.2,32.24,1000.0,28.6083,28.626,28.5905,28.626,1000.0
2009-12-29 14:25:00,32.23,32.23,32.21,32.23,1800.0,28.6172,28.6172,28.5994,28.6172,1800.0
2009-12-29 14:30:00,32.23,32.24,32.23,32.24,1300.0,28.6172,28.626,28.6172,28.626,1300.0
2009-12-29 14:35:00,32.23,32.25,32.23,32.24,2700.0,28.6172,28.6349,28.6172,28.626,2700.0
2009-12-29 14:40:00,32.24,32.25,32.23,32.24,1400.0,28.626,28.6349,28.6172,28.626,1400.0
2009-12-29 14:45:00,32.25,32.25,32.24,32.24,2600.0,28.6349,28.6349,28.626,28.626,2600.0
2009-12-29 14:50:00,32.24,32.25,32.21,32.21,3300.0,28.626,28.6349,28.5994,28.5994,3300.0
2009-12-29 14:55:00,32.22,32.24,32.22,32.22,1500.0,28.6083,28.626,28.6083,28.6083,1500.0
2009-12-29 15:00:00,32.23,32.23,32.22,32.22,2200.0,28.6172,28.6172,28.6083,28.6083,2200.0
2009-12-29 15:05:00,32.22,32.23,32.21,32.23,2500.0,28.6083,28.6172,28.5994,28.6172,2500.0
2009-12-29 15:10:00,32.22,32.25,32.22,32.25,1600.0,28.6083,28.6349,28.6083,28.6349,1600.0
2009-12-29 15:15:00,32.24,32.25,32.22,32.25,1600.0,28.626,28.6349,28.6083,28.6349,1600.0
2009-12-29 15:20:00,32.25,32.25,32.2,32.23,3100.0,28.6349,28.6349,28.5905,28.6172,3100.0
2009-12-29 15:25:00,32.24,32.25,32.24,32.25,1800.0,28.626,28.6349,28.626,28.6349,1800.0
2009-12-29 15:30:00,32.24,32.25,32.2,32.21,4900.0,28.626,28.6349,28.5905,28.5994,4900.0
2009-12-29 15:35:00,32.19,32.19,32.17,32.17,3400.0,28.5816,28.5816,28.5639,28.5639,3400.0
2009-12-29 15:40:00,32.17,32.19,32.16,32.18,1800.0,28.5639,28.5816,28.555,28.5728,1800.0
2009-12-29 15:45:00,32.17,32.18,32.17,32.17,2000.0,28.5639,28.5728,28.5639,28.5639,2000.0
2009-12-29 15:50:00,32.17,32.18,32.11,32.13,7400.0,28.5639,28.5728,28.5106,28.5284,7400.0
2009-12-29 15:55:00,32.12,32.13,32.07,32.09,23900.0,28.5195,28.5284,28.4751,28.4928,23900.0
2009-12-30 09:30:00,32.12,32.27,32.01,32.26,6300.0,28.5195,28.6527,28.4218,28.6438,6300.0
2009-12-30 09:35:00,32.23,32.26,32.13,32.15,3600.0,28.6172,28.6438,28.5284,28.5461,3600.0
2009-12-30 09:40:00,32.15,32.15,32.1,32.14,5400.0,28.5461,28.5461,28.5017,28.5372,5400.0
2009-12-30 09:45:00,32.16,32.17,32.14,32.15,2900.0,28.555,28.5639,28.5372,28.5461,2900.0
2009-12-30 09:50:00,32.15,32.16,32.11,32.15,5700.0,28.5461,28.555,28.5106,28.5461,5700.0
2009-12-30 09:55:00,32.15,32.15,32.13,32.13,5600.0,28.5461,28.5461,28.5284,28.5284,5600.0
2009-12-30 10:00:00,32.14,32.14,32.11,32.11,1200.0,28.5372,28.5372,28.5106,28.5106,1200.0
2009-12-30 10:05:00,32.12,32.13,32.1,32.1,1100.0,28.5195,28.5284,28.5017,28.5017,1100.0
2009-12-30 10:10:00,32.12,32.12,32.09,32.1,1000.0,28.5195,28.5195,28.4928,28.5017,1000.0
2009-12-30 10:15:00,32.12,32.12,32.09,32.09,1400.0,28.5195,28.5195,28.4928,28.4928,1400.0
2009-12-30 10:20:00,32.09,32.1,32.05,32.06,1300.0,28.4928,28.5017,28.4573,28.4662,1300.0
2009-12-30 10:25:00,32.06,32.07,32.05,32.05,700.0,28.4662,28.4751,28.4573,28.4573,700.0
2009-12-30 10:30:00,32.05,32.05,31.99,31.99,1000.0,28.4573,28.4573,28.4041,28.4041,1000.0
2009-12-30 10:35:00,32.0,32.07,31.94,31.94,7200.0,28.4129,28.4751,28.3597,28.3597,7200.0
2009-12-30 10:40:00,31.93,31.93,31.87,31.9,2000.0,28.3508,28.3508,28.2975,28.3241,2000.0
2009-12-30 10:45:00,31.89,32.04,31.87,32.02,9000.0,28.3153,28.4484,28.2975,28.4307,9000.0
2009-12-30 10:50:00,32.02,32.07,32.0,32.07,4500.0,28.4307,28.4751,28.4129,28.4751,4500.0
2009-12-30 10:55:00,32.08,32.14,32.08,32.14,2200.0,28.484,28.5372,28.484,28.5372,2200.0
2009-12-30 11:00:00,32.13,32.15,32.1,32.1,9300.0,28.5284,28.5461,28.5017,28.5017,9300.0
2009-12-30 11:05:00,32.12,32.13,32.1,32.12,3700.0,28.5195,28.5284,28.5017,28.5195,3700.0
2009-12-30 11:10:00,32.13,32.14,32.12,32.12,2800.0,28.5284,28.5372,28.5195,28.5195,2800.0
2009-12-30 11:15:00,32.12,32.14,32.12,32.12,3100.0,28.5195,28.5372,28.5195,28.5195,3100.0
2009-12-30 11:20:00,32.12,32.15,32.12,32.15,2400.0,28.5195,28.5461,28.5195,28.5461,2400.0
2009-12-30 11:25:00,32.14,32.14,32.1,32.1,6700.0,28.5372,28.5372,28.5017,28.5017,6700.0
2009-12-30 11:30:00,32.1,32.12,32.09,32.12,4000.0,28.5017,28.5195,28.4928,28.5195,4000.0
2009-12-30 11:35:00,32.14,32.14,32.12,32.12,2700.0,28.5372,28.5372,28.5195,28.5195,2700.0
2009-12-30 11:40:00,32.13,32.13,32.12,32.12,500.0,28.5284,28.5284,28.5195,28.5195,500.0
2009-12-30 11:45:00,32.13,32.15,32.12,32.15,6100.0,28.5284,28.5461,28.5195,28.5461,6100.0
2009-12-30 11:50:00,32.15,32.16,32.14,32.15,4700.0,28.5461,28.555,28.5372,28.5461,4700.0
2009-12-30 11:55:00,32.14,32.17,32.14,32.14,5000.0,28.5372,28.5639,28.5372,28.5372,5000.0
2009-12-30 12:00:00,32.15,32.18,32.12,32.16,8200.0,28.5461,28.5728,28.5195,28.555,8200.0
2009-12-30 12:05:00,32.16,32.18,32.12,32.12,5300.0,28.555,28.5728,28.5195,28.5195,5300.0
2009-12-30 12:10:00,32.12,32.13,32.12,32.12,900.0,28.5195,28.5284,28.5195,28.5195,900.0
2009-12-30 12:15:00,32.13,32.13,32.1,32.11,1400.0,28.5284,28.5284,28.5017,28.5106,1400.0
2009-12-30 12:20:00,32.11,32.15,32.11,32.14,3100.0,28.5106,28.5461,28.5106,28.5372,3100.0
2009-12-30 12:25:00,32.14,32.14,32.13,32.13,700.0,28.5372,28.5372,28.5284,28.5284,700.0
2009-12-30 12:30:00,32.13,32.14,32.13,32.14,1300.0,28.5284,28.5372,28.5284,28.5372,1300.0
2009-12-30 12:35:00,32.14,32.15,32.13,32.13,1700.0,28.5372,28.5461,28.5284,28.5284,1700.0
2009-12-30 12:40:00,32.14,32.15,32.1,32.12,4600.0,28.5372,28.5461,28.5017,28.5195,4600.0
2009-12-30 12:45:00,32.11,32.11,32.08,32.08,1300.0,28.5106,28.5106,28.484,28.484,1300.0
2009-12-30 12:50:00,32.1,32.11,32.08,32.09,1700.0,28.5017,28.5106,28.484,28.4928,1700.0
2009-12-30 12:55:00,32.1,32.11,32.09,32.1,800.0,28.5017,28.5106,28.4928,28.5017,800.0
2009-12-30 13:00:00,32.11,32.14,32.1,32.14,1600.0,28.5106,28.5372,28.5017,28.5372,1600.0
2009-12-30 13:05:00,32.14,32.15,32.13,32.14,1200.0,28.5372,28.5461,28.5284,28.5372,1200.0
2009-12-30 13:10:00,32.14,32.15,32.12,32.12,1200.0,28.5372,28.5461,28.5195,28.5195,1200.0
2009-12-30 13:15:00,32.13,32.15,32.13,32.14,800.0,28.5284,28.5461,28.5284,28.5372,800.0
2009-12-30 13:20:00,32.15,32.17,32.15,32.15,5700.0,28.5461,28.5639,28.5461,28.5461,5700.0
2009-12-30 13:25:00,32.14,32.14,32.14,32.14,800.0,28.5372,28.5372,28.5372,28.5372,800.0
2009-12-30 13:30:00,32.15,32.15,32.12,32.12,900.0,28.5461,28.5461,28.5195,28.5195,900.0
2009-12-30 13:35:00,32.12,32.13,32.12,32.13,1900.0,28.5195,28.5284,28.5195,28.5284,1900.0
2009-12-30 13:40:00,32.12,32.16,32.12,32.14,14300.0,28.5195,28.555,28.5195,28.5372,14300.0
2009-12-30 13:45:00,32.15,32.15,32.14,32.14,1600.0,28.5461,28.5461,28.5372,28.5372,1600.0
2009-12-30 13:50:00,32.13,32.15,32.13,32.13,1100.0,28.5284,28.5461,28.5284,28.5284,1100.0
2009-12-30 13:55:00,32.14,32.14,32.13,32.13,1100.0,28.5372,28.5372,28.5284,28.5284,1100.0
2009-12-30 14:00:00,32.13,32.14,32.1,32.1,4500.0,28.5284,28.5372,28.5017,28.5017,4500.0
2009-12-30 14:05:00,32.11,32.11,32.09,32.1,3200.0,28.5106,28.5106,28.4928,28.5017,3200.0
2009-12-30 14:10:00,32.09,32.1,32.08,32.09,1500.0,28.4928,28.5017,28.484,28.4928,1500.0
2009-12-30 14:15:00,32.1,32.1,32.08,32.08,2600.0,28.5017,28.5017,28.484,28.484,2600.0
2009-12-30 14:20:00,32.08,32.1,32.07,32.09,2900.0,28.484,28.5017,28.4751,28.4928,2900.0
2009-12-30 14:25:00,32.08,32.09,32.05,32.07,3300.0,28.484,28.4928,28.4573,28.4751,3300.0
2009-12-30 14:30:00,32.07,32.09,32.07,32.07,800.0,28.4751,28.4928,28.4751,28.4751,800.0
2009-12-30 14:35:00,32.08,32.17,32.08,32.15,10900.0,28.484,28.5639,28.484,28.5461,10900.0
2009-12-30 14:40:00,32.15,32.2,32.15,32.18,3100.0,28.5461,28.5905,28.5461,28.5728,3100.0
2009-12-30 14:45:00,32.2,32.26,32.2,32.26,1800.0,28.5905,28.6438,28.5905,28.6438,1800.0
2009-12-30 14:50:00,32.27,32.29,32.24,32.24,5100.0,28.6527,28.6704,28.626,28.626,5100.0
2009-12-30 14:55:00,32.24,32.25,32.23,32.25,1800.0,28.626,28.6349,28.6172,28.6349,1800.0
2009-12-30 15:00:00,32.26,32.26,32.19,32.19,1300.0,28.6438,28.6438,28.5816,28.5816,1300.0
2009-12-30 15:05:00,32.16,32.18,32.15,32.15,2500.0,28.555,28.5728,28.5461,28.5461,2500.0
2009-12-30 15:10:00,32.15,32.15,32.1,32.11,5800.0,28.5461,28.5461,28.5017,28.5106,5800.0
2009-12-30 15:15:00,32.1,32.11,32.1,32.1,1600.0,28.5017,28.5106,28.5017,28.5017,1600.0
2009-12-30 15:20:00,32.11,32.14,32.1,32.14,2300.0,28.5106,28.5372,28.5017,28.5372,2300.0
2009-12-30 15:25:00,32.13,32.14,32.13,32.14,1300.0,28.5284,28.5372,28.5284,28.5372,1300.0
2009-12-30 15:30:00,32.13,32.16,32.13,32.16,7300.0,28.5284,28.555,28.5284,28.555,7300.0
2009-12-30 15:35:00,32.16,32.17,32.15,32.16,2500.0,28.555,28.5639,28.5461,28.555,2500.0
2009-12-30 15:40:00,32.15,32.17,32.13,32.14,4100.0,28.5461,28.5639,28.5284,28.5372,4100.0
2009-12-30 15:45:00,32.15,32.15,32.13,32.15,4500.0,28.5461,28.5461,28.5284,28.5461,4500.0
2009-12-30 15:50:00,32.15,32.16,32.13,32.13,6400.0,28.5461,28.555,28.5284,28.5284,6400.0
2009-12-30 15:55:00,32.14,32.15,32.12,32.14,10200.0,28.5372,28.5461,28.5195,28.5372,10200.0
2009-12-31 09:30:00,32.26,32.26,32.26,32.26,2300.0,28.6438,28.6438,28.6438,28.6438,2300.0
2009-12-31 09:35:00,32.3,32.3,32.14,32.14,400.0,28.6793,28.6793,28.5372,28.5372,400.0
2009-12-31 09:40:00,32.05,32.05,32.02,32.05,900.0,28.4573,28.4573,28.4307,28.4573,900.0
2009-12-31 09:45:00,31.96,31.97,31.95,31.95,1500.0,28.3774,28.3863,28.3685,28.3685,1500.0
2009-12-31 09:50:00,31.93,31.99,31.93,31.99,1000.0,28.3508,28.4041,28.3508,28.4041,1000.0
2009-12-31 09:55:00,31.95,32.04,31.95,32.04,900.0,28.3685,28.4484,28.3685,28.4484,900.0
2009-12-31 10:00:00,32.0,32.0,31.96,31.98,900.0,28.4129,28.4129,28.3774,28.3952,900.0
2009-12-31 10:05:00,31.96,32.01,31.96,32.01,1500.0,28.3774,28.4218,28.3774,28.4218,1500.0
2009-12-31 10:10:00,31.98,31.98,31.89,31.89,3000.0,28.3952,28.3952,28.3153,28.3153,3000.0
2009-12-31 10:15:00,31.91,31.92,31.9,31.91,900.0,28.333,28.3419,28.3241,28.333,900.0
2009-12-31 10:20:00,31.91,31.91,31.9,31.9,1100.0,28.333,28.333,28.3241,28.3241,1100.0
2009-12-31 10:25:00,31.9,31.92,31.89,31.91,1600.0,28.3241,28.3419,28.3153,28.333,1600.0
2009-12-31 10:30:00,31.92,31.92,31.91,31.91,2100.0,28.3419,28.3419,28.333,28.333,2100.0
2009-12-31 10:35:00,31.91,31.94,31.9,31.92,6600.0,28.333,28.3597,28.3241,28.3419,6600.0
2009-12-31 10:40:00,31.91,31.91,31.91,31.91,2000.0,28.333,28.333,28.333,28.333,2000.0
2009-12-31 10:45:00,31.91,31.93,31.9,31.92,3300.0,28.333,28.3508,28.3241,28.3419,3300.0
2009-12-31 10:50:00,31.91,31.92,31.9,31.91,2800.0,28.333,28.3419,28.3241,28.333,2800.0
2009-12-31 10:55:00,31.91,31.92,31.9,31.92,6300.0,28.333,28.3419,28.3241,28.3419,6300.0
2009-12-31 11:00:00,31.92,31.92,31.91,31.92,3500.0,28.3419,28.3419,28.333,28.3419,3500.0
2009-12-31 11:05:00,31.91,31.92,31.9,31.91,5900.0,28.333,28.3419,28.3241,28.333,5900.0
2009-12-31 11:10:00,31.91,31.92,31.91,31.91,2700.0,28.333,28.3419,28.333,28.333,2700.0
2009-12-31 11:15:00,31.91,31.92,31.9,31.91,2300.0,28.333,28.3419,28.3241,28.333,2300.0
2009-12-31 11:20:00,31.91,31.92,31.9,31.9,2400.0,28.333,28.3419,28.3241,28.3241,2400.0
2009-12-31 11:25:00,31.91,31.91,31.9,31.9,900.0,28.333,28.333,28.3241,28.3241,900.0
2009-12-31 11:30:00,31.9,31.9,31.89,31.89,2100.0,28.3241,28.3241,28.3153,28.3153,2100.0
2009-12-31 11:35:00,31.9,31.9,31.89,31.89,1500.0,28.3241,28.3241,28.3153,28.3153,1500.0
2009-12-31 11:40:00,31.89,31.92,31.88,31.91,4100.0,28.3153,28.3419,28.3064,28.333,4100.0
2009-12-31 11:45:00,31.91,31.92,31.89,31.92,7800.0,28.333,28.3419,28.3153,28.3419,7800.0
2009-12-31 11:50:00,31.92,31.95,31.92,31.95,2700.0,28.3419,28.3685,28.3419,28.3685,2700.0
2009-12-31 11:55:00,31.96,31.96,31.96,31.96,1100.0,28.3774,28.3774,28.3774,28.3774,1100.0
2009-12-31 12:00:00,31.95,31.95,31.91,31.91,1400.0,28.3685,28.3685,28.333,28.333,1400.0
2009-12-31 12:05:00,31.91,31.91,31.91,31.91,400.0,28.333,28.333,28.333,28.333,400.0
2009-12-31 12:10:00,31.91,31.93,31.91,31.93,700.0,28.333,28.3508,28.333,28.3508,700.0
2009-12-31 12:15:00,31.93,31.97,31.92,31.96,3200.0,28.3508,28.3863,28.3419,28.3774,3200.0
2009-12-31 12:20:00,31.95,32.01,31.94,32.01,8800.0,28.3685,28.4218,28.3597,28.4218,8800.0
2009-12-31 12:25:00,32.0,32.04,31.95,32.04,15400.0,28.4129,28.4484,28.3685,28.4484,15400.0
2009-12-31 12:30:00,32.03,32.12,32.03,32.06,7900.0,28.4396,28.5195,28.4396,28.4662,7900.0
2009-12-31 12:35:00,32.05,32.08,32.05,32.05,1200.0,28.4573,28.484,28.4573,28.4573,1200.0
2009-12-31 12:40:00,32.06,32.06,32.06,32.06,400.0,28.4662,28.4662,28.4662,28.4662,400.0
2009-12-31 12:45:00,32.09,32.11,32.08,32.11,600.0,28.4928,28.5106,28.484,28.5106,600.0
2009-12-31 12:50:00,32.11,32.11,32.11,32.11,500.0,28.5106,28.5106,28.5106,28.5106,500.0
2009-12-31 12:55:00,32.11,32.12,32.05,32.05,3000.0,28.5106,28.5195,28.4573,28.4573,3000.0
2009-12-31 13:00:00,32.06,32.11,32.05,32.11,1900.0,28.4662,28.5106,28.4573,28.5106,1900.0
2009-12-31 13:05:00,32.13,32.13,32.11,32.11,900.0,28.5284,28.5284,28.5106,28.5106,900.0
2009-12-31 13:10:00,32.11,32.14,32.11,32.14,1300.0,28.5106,28.5372,28.5106,28.5372,1300.0
2009-12-31 13:15:00,32.14,32.16,32.14,32.16,1100.0,28.5372,28.555,28.5372,28.555,1100.0
2009-12-31 13:20:00,32.15,32.18,32.15,32.18,1100.0,28.5461,28.5728,28.5461,28.5728,1100.0
2009-12-31 13:25:00,32.15,32.18,32.15,32.18,400.0,28.5461,28.5728,28.5461,28.5728,400.0
2009-12-31 13:30:00,32.18,32.2,32.13,32.13,4000.0,28.5728,28.5905,28.5284,28.5284,4000.0
2009-12-31 13:35:00,32.11,32.11,32.05,32.06,1000.0,28.5106,28.5106,28.4573,28.4662,1000.0
2009-12-31 13:40:00,32.04,32.06,32.04,32.04,800.0,28.4484,28.4662,28.4484,28.4484,800.0
2009-12-31 13:45:00,32.04,32.04,32.01,32.01,1000.0,28.4484,28.4484,28.4218,28.4218,1000.0
2009-12-31 13:50:00,32.01,32.01,31.99,31.99,500.0,28.4218,28.4218,28.4041,28.4041,500.0
2009-12-31 13:55:00,31.99,32.0,31.99,31.99,1000.0,28.4041,28.4129,28.4041,28.4041,1000.0
2009-12-31 14:00:00,31.99,32.0,31.96,31.98,2500.0,28.4041,28.4129,28.3774,28.3952,2500.0
2009-12-31 14:05:00,32.01,32.02,31.97,32.01,1100.0,28.4218,28.4307,28.3863,28.4218,1100.0
2009-12-31 14:10:00,32.02,32.04,32.01,32.04,2500.0,28.4307,28.4484,28.4218,28.4484,2500.0
2009-12-31 14:15:00,32.04,32.04,32.03,32.04,1400.0,28.4484,28.4484,28.4396,28.4484,1400.0
2009-12-31 14:20:00,32.03,32.05,32.03,32.05,1600.0,28.4396,28.4573,28.4396,28.4573,1600.0
2009-12-31 14:25:00,32.04,32.07,32.03,32.07,4700.0,28.4484,28.4751,28.4396,28.4751,4700.0
2009-12-31 14:30:00,32.06,32.08,32.06,32.08,1000.0,28.4662,28.484,28.4662,28.484,1000.0
2009-12-31 14:35:00,32.06,32.07,32.06,32.06,1800.0,28.4662,28.4751,28.4662,28.4662,1800.0
2009-12-31 14:40:00,32.06,32.07,32.06,32.07,1100.0,28.4662,28.4751,28.4662,28.4751,1100.0
2009-12-31 14:45:00,32.06,32.1,32.06,32.1,3600.0,28.4662,28.5017,28.4662,28.5017,3600.0
2009-12-31 14:50:00,32.1,32.11,32.08,32.1,2300.0,28.5017,28.5106,28.484,28.5017,2300.0
2009-12-31 14:55:00,32.08,32.11,32.08,32.08,1500.0,28.484,28.5106,28.484,28.484,1500.0
2009-12-31 15:00:00,32.08,32.11,32.07,32.1,1600.0,28.484,28.5106,28.4751,28.5017,1600.0
2009-12-31 15:05:00,32.08,32.11,32.08,32.11,1600.0,28.484,28.5106,28.484,28.5106,1600.0
2009-12-31 15:10:00,32.11,32.12,32.1,32.1,700.0,28.5106,28.5195,28.5017,28.5017,700.0
2009-12-31 15:15:00,32.09,32.11,32.07,32.07,2300.0,28.4928,28.5106,28.4751,28.4751,2300.0
2009-12-31 15:20:00,32.06,32.06,32.02,32.05,3100.0,28.4662,28.4662,28.4307,28.4573,3100.0
2009-12-31 15:25:00,32.02,32.06,32.02,32.05,3500.0,28.4307,28.4662,28.4307,28.4573,3500.0
2009-12-31 15:30:00,32.05,32.06,32.01,32.02,5800.0,28.4573,28.4662,28.4218,28.4307,5800.0
2009-12-31 15:35:00,32.02,32.03,31.94,31.97,9100.0,28.4307,28.4396,28.3597,28.3863,9100.0
2009-12-31 15:40:00,31.98,31.98,31.92,31.94,12500.0,28.3952,28.3952,28.3419,28.3597,12500.0
2009-12-31 15:45:00,31.94,31.94,31.8,31.93,11400.0,28.3597,28.3597,28.2354,28.3508,11400.0
2009-12-31 15:50:00,31.92,31.97,31.83,31.83,14900.0,28.3419,28.3863,28.262,28.262,14900.0
2009-12-31 15:55:00,31.83,31.86,31.79,31.83,24200.0,28.262,28.2886,28.2265,28.262,24200.0
2010-01-04 09:30:00,31.96,32.34,31.92,32.17,8100.0,28.3774,28.7148,28.3419,28.5639,8100.0
2010-01-04 09:35:00,32.23,32.24,32.04,32.04,4300.0,28.6172,28.626,28.4484,28.4484,4300.0
2010-01-04 09:40:00,32.0,32.0,31.8,31.87,3600.0,28.4129,28.4129,28.2354,28.2975,3600.0
2010-01-04 09:45:00,31.87,32.03,31.85,32.01,4800.0,28.2975,28.4396,28.2797,28.4218,4800.0
2010-01-04 09:50:00,32.04,32.12,32.02,32.03,4700.0,28.4484,28.5195,28.4307,28.4396,4700.0
2010-01-04 09:55:00,32.02,32.04,32.01,32.04,1000.0,28.4307,28.4484,28.4218,28.4484,1000.0
2010-01-04 10:00:00,32.03,32.04,31.99,32.01,7300.0,28.4396,28.4484,28.4041,28.4218,7300.0
2010-01-04 10:05:00,32.03,32.12,32.02,32.12,4700.0,28.4396,28.5195,28.4307,28.5195,4700.0
2010-01-04 10:10:00,32.12,32.2,32.09,32.16,5000.0,28.5195,28.5905,28.4928,28.555,5000.0
2010-01-04 10:15:00,32.19,32.2,32.18,32.19,2100.0,28.5816,28.5905,28.5728,28.5816,2100.0
2010-01-04 10:20:00,32.21,32.22,32.19,32.21,2400.0,28.5994,28.6083,28.5816,28.5994,2400.0
2010-01-04 10:25:00,32.22,32.26,32.21,32.25,3200.0,28.6083,28.6438,28.5994,28.6349,3200.0
2010-01-04 10:30:00,32.25,32.26,32.22,32.26,4300.0,28.6349,28.6438,28.6083,28.6438,4300.0
2010-01-04 10:35:00,32.26,32.26,32.25,32.25,1500.0,28.6438,28.6438,28.6349,28.6349,1500.0
2010-01-04 10:40:00,32.24,32.26,32.19,32.2,6600.0,28.626,28.6438,28.5816,28.5905,6600.0
2010-01-04 10:45:00,32.19,32.19,32.1,32.1,2600.0,28.5816,28.5816,28.5017,28.5017,2600.0
2010-01-04 10:50:00,32.11,32.12,32.1,32.12,2200.0,28.5106,28.5195,28.5017,28.5195,2200.0
2010-01-04 10:55:00,32.12,32.12,32.11,32.12,2000.0,28.5195,28.5195,28.5106,28.5195,2000.0
2010-01-04 11:00:00,32.11,32.11,32.03,32.03,4800.0,28.5106,28.5106,28.4396,28.4396,4800.0
2010-01-04 11:05:00,32.03,32.03,31.99,32.01,8700.0,28.4396,28.4396,28.4041,28.4218,8700.0
2010-01-04 11:10:00,32.03,32.08,32.03,32.08,2100.0,28.4396,28.484,28.4396,28.484,2100.0
2010-01-04 11:15:00,32.07,32.1,32.07,32.1,1600.0,28.4751,28.5017,28.4751,28.5017,1600.0
2010-01-04 11:20:00,32.1,32.11,32.09,32.09,1500.0,28.5017,28.5106,28.4928,28.4928,1500.0
2010-01-04 11:25:00,32.1,32.13,32.1,32.13,2200.0,28.5017,28.5284,28.5017,28.5284,2200.0
2010-01-04 11:30:00,32.14,32.15,32.07,32.08,8700.0,28.5372,28.5461,28.4751,28.484,8700.0
2010-01-04 11:35:00,32.1,32.1,32.06,32.08,2700.0,28.5017,28.5017,28.4662,28.484,2700.0
2010-01-04 11:40:00,32.09,32.1,32.03,32.04,4000.0,28.4928,28.5017,28.4396,28.4484,4000.0
2010-01-04 11:45:00,32.04,32.07,32.03,32.07,4100.0,28.4484,28.4751,28.4396,28.4751,4100.0
2010-01-04 11:50:00,32.07,32.07,32.06,32.06,3600.0,28.4751,28.4751,28.4662,28.4662,3600.0
2010-01-04 11:55:00,32.06,32.06,31.97,32.01,17500.0,28.4662,28.4662,28.3863,28.4218,17500.0
2010-01-04 12:00:00,32.01,32.01,31.98,31.98,2700.0,28.4218,28.4218,28.3952,28.3952,2700.0
2010-01-04 12:05:00,32.0,32.0,31.99,32.0,2600.0,28.4129,28.4129,28.4041,28.4129,2600.0
2010-01-04 12:10:00,32.0,32.0,31.98,32.0,2900.0,28.4129,28.4129,28.3952,28.4129,2900.0
2010-01-04 12:15:00,31.99,32.0,31.97,31.98,7500.0,28.4041,28.4129,28.3863,28.3952,7500.0
2010-01-04 12:20:00,31.98,31.98,31.95,31.98,6600.0,28.3952,28.3952,28.3685,28.3952,6600.0
2010-01-04 12:25:00,31.98,32.0,31.97,32.0,1000.0,28.3952,28.4129,28.3863,28.4129,1000.0
2010-01-04 12:30:00,31.98,32.02,31.97,32.0,26800.0,28.3952,28.4307,28.3863,28.4129,26800.0
2010-01-04 12:35:00,32.0,32.0,31.97,31.98,5600.0,28.4129,28.4129,28.3863,28.3952,5600.0
2010-01-04 12:40:00,31.97,31.97,31.95,31.97,4200.0,28.3863,28.3863,28.3685,28.3863,4200.0
2010-01-04 12:45:00,31.97,31.98,31.94,31.98,5900.0,28.3863,28.3952,28.3597,28.3952,5900.0
2010-01-04 12:50:00,31.97,31.98,31.93,31.98,6500.0,28.3863,28.3952,28.3508,28.3952,6500.0
2010-01-04 12:55:00,31.97,32.0,31.96,31.98,3100.0,28.3863,28.4129,28.3774,28.3952,3100.0
2010-01-04 13:00:00,31.99,32.0,31.97,31.98,3600.0,28.4041,28.4129,28.3863,28.3952,3600.0
2010-01-04 13:05:00,31.98,32.0,31.97,31.99,2400.0,28.3952,28.4129,28.3863,28.4041,2400.0
2010-01-04 13:10:00,31.98,31.99,31.95,31.97,4700.0,28.3952,28.4041,28.3685,28.3863,4700.0
2010-01-04 13:15:00,31.97,31.97,31.92,31.93,4000.0,28.3863,28.3863,28.3419,28.3508,4000.0
2010-01-04 13:20:00,31.94,31.98,31.93,31.98,3800.0,28.3597,28.3952,28.3508,28.3952,3800.0
2010-01-04 13:25:00,31.97,31.99,31.95,31.95,4200.0,28.3863,28.4041,28.3685,28.3685,4200.0
2010-01-04 13:30:00,31.96,31.96,31.88,31.93,5500.0,28.3774,28.3774,28.3064,28.3508,5500.0
2010-01-04 13:35:00,31.93,31.94,31.85,31.87,3900.0,28.3508,28.3597,28.2797,28.2975,3900.0
2010-01-04 13:40:00,31.88,31.88,31.86,31.88,1900.0,28.3064,28.3064,28.2886,28.3064,1900.0
2010-01-04 13:45:00,31.87,31.88,31.82,31.85,4800.0,28.2975,28.3064,28.2531,28.2797,4800.0
2010-01-04 13:50:00,31.86,31.89,31.86,31.87,2000.0,28.2886,28.3153,28.2886,28.2975,2000.0
2010-01-04 13:55:00,31.86,31.88,31.84,31.88,1200.0,28.2886,28.3064,28.2709,28.3064,1200.0
2010-01-04 14:00:00,31.88,31.92,31.87,31.92,2400.0,28.3064,28.3419,28.2975,28.3419,2400.0
2010-01-04 14:05:00,31.92,31.98,31.92,31.98,2700.0,28.3419,28.3952,28.3419,28.3952,2700.0
2010-01-04 14:10:00,31.99,32.01,31.99,32.01,3000.0,28.4041,28.4218,28.4041,28.4218,3000.0
2010-01-04 14:15:00,32.01,32.04,31.99,32.0,3500.0,28.4218,28.4484,28.4041,28.4129,3500.0
2010-01-04 14:20:00,32.0,32.01,31.99,32.01,1200.0,28.4129,28.4218,28.4041,28.4218,1200.0
2010-01-04 14:25:00,32.0,32.02,32.0,32.02,3500.0,28.4129,28.4307,28.4129,28.4307,3500.0
2010-01-04 14:30:00,32.01,32.02,32.01,32.02,2700.0,28.4218,28.4307,28.4218,28.4307,2700.0
2010-01-04 14:35:00,32.02,32.03,32.01,32.03,3000.0,28.4307,28.4396,28.4218,28.4396,3000.0
2010-01-04 14:40:00,32.03,32.03,32.02,32.02,2400.0,28.4396,28.4396,28.4307,28.4307,2400.0
2010-01-04 14:45:00,32.03,32.04,32.01,32.01,4700.0,28.4396,28.4484,28.4218,28.4218,4700.0
2010-01-04 14:50:00,32.02,32.02,32.01,32.02,2500.0,28.4307,28.4307,28.4218,28.4307,2500.0
2010-01-04 14:55:00,32.02,32.02,31.93,31.95,7300.0,28.4307,28.4307,28.3508,28.3685,7300.0
2010-01-04 15:00:00,31.97,31.97,31.93,31.93,5100.0,28.3863,28.3863,28.3508,28.3508,5100.0
2010-01-04 15:05:00,31.93,31.95,31.88,31.88,14400.0,28.3508,28.3685,28.3064,28.3064,14400.0
2010-01-04 15:10:00,31.88,31.89,31.84,31.87,12500.0,28.3064,28.3153,28.2709,28.2975,12500.0
2010-01-04 15:15:00,31.88,31.91,31.87,31.91,2800.0,28.3064,28.333,28.2975,28.333,2800.0
2010-01-04 15:20:00,31.91,31.91,31.89,31.89,3800.0,28.333,28.333,28.3153,28.3153,3800.0
2010-01-04 15:25:00,31.9,31.91,31.88,31.88,4700.0,28.3241,28.333,28.3064,28.3064,4700.0
2010-01-04 15:30:00,31.87,31.96,31.85,31.96,12300.0,28.2975,28.3774,28.2797,28.3774,12300.0
2010-01-04 15:35:00,31.97,31.97,31.93,31.96,3000.0,28.3863,28.3863,28.3508,28.3774,3000.0
2010-01-04 15:40:00,31.96,31.96,31.93,31.94,4800.0,28.3774,28.3774,28.3508,28.3597,4800.0
2010-01-04 15:45:00,31.93,31.96,31.93,31.96,11100.0,28.3508,28.3774,28.3508,28.3774,11100.0
2010-01-04 15:50:00,31.95,32.02,31.93,32.01,13300.0,28.3685,28.4307,28.3508,28.4218,13300.0
2010-01-04 15:55:00,32.0,32.03,31.98,32.03,21900.0,28.4129,28.4396,28.3952,28.4396,21900.0
2010-01-05 09:30:00,31.91,32.05,31.91,31.95,2500.0,28.333,28.4573,28.333,28.3685,2500.0
2010-01-05 09:35:00,31.92,31.98,31.91,31.95,2100.0,28.3419,28.3952,28.333,28.3685,2100.0
2010-01-05 09:40:00,31.93,31.98,31.92,31.96,1600.0,28.3508,28.3952,28.3419,28.3774,1600.0
2010-01-05 09:45:00,31.98,32.01,31.95,31.95,1800.0,28.3952,28.4218,28.3685,28.3685,1800.0
2010-01-05 09:50:00,31.97,32.0,31.93,31.97,4200.0,28.3863,28.4129,28.3508,28.3863,4200.0
2010-01-05 09:55:00,32.01,32.01,31.84,31.84,4100.0,28.4218,28.4218,28.2709,28.2709,4100.0
2010-01-05 10:00:00,31.82,31.82,31.76,31.76,4500.0,28.2531,28.2531,28.1998,28.1998,4500.0
2010-01-05 10:05:00,31.78,31.78,31.72,31.74,2000.0,28.2176,28.2176,28.1643,28.1821,2000.0
2010-01-05 10:10:00,31.77,31.81,31.77,31.79,10300.0,28.2087,28.2442,28.2087,28.2265,10300.0
2010-01-05 10:15:00,31.78,31.8,31.78,31.8,2400.0,28.2176,28.2354,28.2176,28.2354,2400.0
2010-01-05 10:20:00,31.8,31.82,31.78,31.81,7100.0,28.2354,28.2531,28.2176,28.2442,7100.0
2010-01-05 10:25:00,31.8,31.82,31.79,31.8,6300.0,28.2354,28.2531,28.2265,28.2354,6300.0
2010-01-05 10:30:00,31.8,31.81,31.78,31.8,4100.0,28.2354,28.2442,28.2176,28.2354,4100.0
2010-01-05 10:35:00,31.81,31.83,31.8,31.83,15200.0,28.2442,28.262,28.2354,28.262,15200.0
2010-01-05 10:40:00,31.83,31.85,31.83,31.85,3900.0,28.262,28.2797,28.262,28.2797,3900.0
2010-01-05 10:45:00,31.85,31.9,31.84,31.89,1900.0,28.2797,28.3241,28.2709,28.3153,1900.0
2010-01-05 10:50:00,31.91,31.97,31.89,31.97,3700.0,28.333,28.3863,28.3153,28.3863,3700.0
2010-01-05 10:55:00,31.97,31.99,31.94,31.97,8300.0,28.3863,28.4041,28.3597,28.3863,8300.0
2010-01-05 11:00:00,31.98,31.99,31.88,31.88,26800.0,28.3952,28.4041,28.3064,28.3064,26800.0
2010-01-05 11:05:00,31.89,31.96,31.89,31.91,15800.0,28.3153,28.3774,28.3153,28.333,15800.0
2010-01-05 11:10:00,31.92,31.92,31.9,31.91,5100.0,28.3419,28.3419,28.3241,28.333,5100.0
2010-01-05 11:15:00,31.9,31.9,31.89,31.89,800.0,28.3241,28.3241,28.3153,28.3153,800.0
2010-01-05 11:20:00,31.89,31.94,31.88,31.89,13400.0,28.3153,28.3597,28.3064,28.3153,13400.0
2010-01-05 11:25:00,31.9,31.91,31.89,31.9,2000.0,28.3241,28.333,28.3153,28.3241,2000.0
2010-01-05 11:30:00,31.9,31.91,31.87,31.9,18100.0,28.3241,28.333,28.2975,28.3241,18100.0
2010-01-05 11:35:00,31.9,31.92,31.89,31.91,6100.0,28.3241,28.3419,28.3153,28.333,6100.0
2010-01-05 11:40:00,31.91,31.92,31.9,31.92,8900.0,28.333,28.3419,28.3241,28.3419,8900.0
2010-01-05 11:45:00,31.92,31.93,31.91,31.93,8100.0,28.3419,28.3508,28.333,28.3508,8100.0
2010-01-05 11:50:00,31.93,31.94,31.89,31.91,8600.0,28.3508,28.3597,28.3153,28.333,8600.0
2010-01-05 11:55:00,31.9,31.9,31.88,31.9,7800.0,28.3241,28.3241,28.3064,28.3241,7800.0
2010-01-05 12:00:00,31.9,31.92,31.87,31.87,4600.0,28.3241,28.3419,28.2975,28.2975,4600.0
2010-01-05 12:05:00,31.9,31.9,31.89,31.89,5300.0,28.3241,28.3241,28.3153,28.3153,5300.0
2010-01-05 12:10:00,31.9,31.92,31.85,31.85,6700.0,28.3241,28.3419,28.2797,28.2797,6700.0
2010-01-05 12:15:00,31.85,31.93,31.84,31.92,13300.0,28.2797,28.3508,28.2709,28.3419,13300.0
2010-01-05 12:20:00,31.92,31.93,31.91,31.93,206100.0,28.3419,28.3508,28.333,28.3508,206100.0
2010-01-05 12:25:00,31.92,31.93,31.88,31.91,17200.0,28.3419,28.3508,28.3064,28.333,17200.0
2010-01-05 12:30:00,31.91,31.92,31.9,31.91,6200.0,28.333,28.3419,28.3241,28.333,6200.0
2010-01-05 12:35:00,31.93,31.97,31.91,31.97,3000.0,28.3508,28.3863,28.333,28.3863,3000.0
2010-01-05 12:40:00,31.96,32.02,31.96,32.01,3400.0,28.3774,28.4307,28.3774,28.4218,3400.0
2010-01-05 12:45:00,32.03,32.12,32.02,32.09,291800.0,28.4396,28.5195,28.4307,28.4928,291800.0
2010-01-05 12:50:00,32.08,32.14,32.07,32.14,172800.0,28.484,28.5372,28.4751,28.5372,172800.0
2010-01-05 12:55:00,32.16,32.19,32.16,32.19,1700.0,28.555,28.5816,28.555,28.5816,1700.0
2010-01-05 13:00:00,32.22,32.29,32.22,32.27,4800.0,28.6083,28.6704,28.6083,28.6527,4800.0
2010-01-05 13:05:00,32.28,32.35,32.28,32.35,8100.0,28.6615,28.7237,28.6615,28.7237,8100.0
2010-01-05 13:10:00,32.35,32.45,32.35,32.43,4000.0,28.7237,28.8125,28.7237,28.7947,4000.0
2010-01-05 13:15:00,32.42,32.42,32.37,32.39,5600.0,28.7859,28.7859,28.7415,28.7592,5600.0
2010-01-05 13:20:00,32.39,32.39,32.34,32.35,3200.0,28.7592,28.7592,28.7148,28.7237,3200.0
2010-01-05 13:25:00,32.34,32.34,32.25,32.25,5200.0,28.7148,28.7148,28.6349,28.6349,5200.0
2010-01-05 13:30:00,32.27,32.27,32.22,32.24,2300.0,28.6527,28.6527,28.6083,28.626,2300.0
2010-01-05 13:35:00,32.24,32.25,32.16,32.22,14500.0,28.626,28.6349,28.555,28.6083,14500.0
2010-01-05 13:40:00,32.22,32.24,32.2,32.23,4300.0,28.6083,28.626,28.5905,28.6172,4300.0
2010-01-05 13:45:00,32.23,32.23,32.18,32.19,3200.0,28.6172,28.6172,28.5728,28.5816,3200.0
2010-01-05 13:50:00,32.19,32.22,32.18,32.2,2500.0,28.5816,28.6083,28.5728,28.5905,2500.0
2010-01-05 13:55:00,32.2,32.2,32.2,32.2,2800.0,28.5905,28.5905,28.5905,28.5905,2800.0
2010-01-05 14:00:00,32.2,32.22,32.16,32.16,6400.0,28.5905,28.6083,28.555,28.555,6400.0
2010-01-05 14:05:00,32.17,32.17,32.13,32.15,3600.0,28.5639,28.5639,28.5284,28.5461,3600.0
2010-01-05 14:10:00,32.13,32.14,32.11,32.12,6900.0,28.5284,28.5372,28.5106,28.5195,6900.0
2010-01-05 14:15:00,32.1,32.11,32.07,32.1,6200.0,28.5017,28.5106,28.4751,28.5017,6200.0
2010-01-05 14:20:00,32.08,32.1,32.08,32.1,2500.0,28.484,28.5017,28.484,28.5017,2500.0
2010-01-05 14:25:00,32.1,32.1,32.09,32.1,4500.0,28.5017,28.5017,28.4928,28.5017,4500.0
2010-01-05 14:30:00,32.1,32.1,32.09,32.1,2100.0,28.5017,28.5017,28.4928,28.5017,2100.0
2010-01-05 14:35:00,32.1,32.1,32.09,32.09,10200.0,28.5017,28.5017,28.4928,28.4928,10200.0
2010-01-05 14:40:00,32.1,32.1,32.06,32.06,7500.0,28.5017,28.5017,28.4662,28.4662,7500.0
2010-01-05 14:45:00,32.07,32.1,32.06,32.1,4600.0,28.4751,28.5017,28.4662,28.5017,4600.0
2010-01-05 14:50:00,32.1,32.1,32.06,32.06,11200.0,28.5017,28.5017,28.4662,28.4662,11200.0
2010-01-05 14:55:00,32.06,32.08,32.04,32.08,12400.0,28.4662,28.484,28.4484,28.484,12400.0
2010-01-05 15:00:00,32.07,32.09,32.05,32.05,11600.0,28.4751,28.4928,28.4573,28.4573,11600.0
2010-01-05 15:05:00,32.05,32.08,32.01,32.02,26400.0,28.4573,28.484,28.4218,28.4307,26400.0
2010-01-05 15:10:00,32.03,32.06,32.0,32.05,18600.0,28.4396,28.4662,28.4129,28.4573,18600.0
2010-01-05 15:15:00,32.05,32.09,32.05,32.09,5600.0,28.4573,28.4928,28.4573,28.4928,5600.0
2010-01-05 15:20:00,32.09,32.09,32.02,32.02,18200.0,28.4928,28.4928,28.4307,28.4307,18200.0
2010-01-05 15:25:00,32.03,32.06,32.02,32.06,9700.0,28.4396,28.4662,28.4307,28.4662,9700.0
2010-01-05 15:30:00,32.04,32.07,32.04,32.07,6600.0,28.4484,28.4751,28.4484,28.4751,6600.0
2010-01-05 15:35:00,32.07,32.13,32.06,32.13,5200.0,28.4751,28.5284,28.4662,28.5284,5200.0
2010-01-05 15:40:00,32.13,32.17,32.11,32.11,16200.0,28.5284,28.5639,28.5106,28.5106,16200.0
2010-01-05 15:45:00,32.13,32.13,32.07,32.09,5100.0,28.5284,28.5284,28.4751,28.4928,5100.0
2010-01-05 15:50:00,32.09,32.09,32.01,32.01,18600.0,28.4928,28.4928,28.4218,28.4218,18600.0
2010-01-05 15:55:00,32.01,32.09,32.01,32.06,19900.0,28.4218,28.4928,28.4218,28.4662,19900.0
2010-01-06 09:30:00,32.02,32.27,31.93,32.05,60200.0,28.4307,28.6527,28.3508,28.4573,60200.0
2010-01-06 09:35:00,32.03,32.05,31.99,31.99,5400.0,28.4396,28.4573,28.4041,28.4041,5400.0
2010-01-06 09:40:00,31.99,31.99,31.78,31.82,410700.0,28.4041,28.4041,28.2176,28.2531,410700.0
2010-01-06 09:45:00,31.84,31.84,31.72,31.72,10300.0,28.2709,28.2709,28.1643,28.1643,10300.0
2010-01-06 09:50:00,31.74,31.75,31.45,31.49,60900.0,28.1821,28.191,27.9246,27.9601,60900.0
2010-01-06 09:55:00,31.5,31.5,31.08,31.31,54300.0,27.969,27.969,27.5961,27.8003,54300.0
2010-01-06 10:00:00,31.27,31.29,31.09,31.27,61200.0,27.7648,27.7825,27.6049,27.7648,61200.0
2010-01-06 10:05:00,31.29,31.31,31.19,31.23,19700.0,27.7825,27.8003,27.6937,27.7292,19700.0
2010-01-06 10:10:00,31.23,31.23,31.16,31.16,8100.0,27.7292,27.7292,27.6671,27.6671,8100.0
2010-01-06 10:15:00,31.16,31.21,31.07,31.08,31300.0,27.6671,27.7115,27.5872,27.5961,31300.0
2010-01-06 10:20:00,31.07,31.09,31.06,31.08,16200.0,27.5872,27.6049,27.5783,27.5961,16200.0
2010-01-06 10:25:00,31.08,31.27,31.07,31.27,22100.0,27.5961,27.7648,27.5872,27.7648,22100.0
2010-01-06 10:30:00,31.26,31.3,31.19,31.22,20800.0,27.7559,27.7914,27.6937,27.7204,20800.0
2010-01-06 10:35:00,31.22,31.23,31.2,31.2,6200.0,27.7204,27.7292,27.7026,27.7026,6200.0
2010-01-06 10:40:00,31.2,31.24,31.2,31.23,8500.0,27.7026,27.7381,27.7026,27.7292,8500.0
2010-01-06 10:45:00,31.22,31.23,31.14,31.2,6100.0,27.7204,27.7292,27.6493,27.7026,6100.0
2010-01-06 10:50:00,31.2,31.2,31.13,31.16,224900.0,27.7026,27.7026,27.6405,27.6671,224900.0
2010-01-06 10:55:00,31.16,31.17,31.13,31.15,6800.0,27.6671,27.676,27.6405,27.6582,6800.0
2010-01-06 11:00:00,31.16,31.28,31.16,31.28,13700.0,27.6671,27.7736,27.6671,27.7736,13700.0
2010-01-06 11:05:00,31.29,31.59,31.25,31.57,22800.0,27.7825,28.0489,27.747,28.0311,22800.0
2010-01-06 11:10:00,31.57,31.64,31.46,31.5,21400.0,28.0311,28.0933,27.9335,27.969,21400.0
2010-01-06 11:15:00,31.49,31.64,31.49,31.64,18600.0,27.9601,28.0933,27.9601,28.0933,18600.0
2010-01-06 11:20:00,31.64,31.79,31.57,31.64,29600.0,28.0933,28.2265,28.0311,28.0933,29600.0
2010-01-06 11:25:00,31.63,31.68,31.6,31.6,22300.0,28.0844,28.1288,28.0578,28.0578,22300.0
2010-01-06 11:30:00,31.6,31.67,31.6,31.67,5200.0,28.0578,28.1199,28.0578,28.1199,5200.0
2010-01-06 11:35:00,31.67,31.75,31.67,31.75,56600.0,28.1199,28.191,28.1199,28.191,56600.0
2010-01-06 11:40:00,31.75,31.78,31.67,31.67,15500.0,28.191,28.2176,28.1199,28.1199,15500.0
2010-01-06 11:45:00,31.67,31.67,31.54,31.55,4500.0,28.1199,28.1199,28.0045,28.0134,4500.0
2010-01-06 11:50:00,31.55,31.55,31.47,31.47,6300.0,28.0134,28.0134,27.9423,27.9423,6300.0
2010-01-06 11:55:00,31.47,31.52,31.47,31.51,5800.0,27.9423,27.9867,27.9423,27.9779,5800.0
2010-01-06 12:00:00,31.51,31.53,31.49,31.5,7600.0,27.9779,27.9956,27.9601,27.969,7600.0
2010-01-06 12:05:00,31.5,31.53,31.5,31.53,2200.0,27.969,27.9956,27.969,27.9956,2200.0
2010-01-06 12:10:00,31.52,31.53,31.5,31.5,25800.0,27.9867,27.9956,27.969,27.969,25800.0
2010-01-06 12:15:00,31.51,31.51,31.5,31.51,2400.0,27.9779,27.9779,27.969,27.9779,2400.0
2010-01-06 12:20:00,31.51,31.51,31.41,31.43,3700.0,27.9779,27.9779,27.8891,27.9068,3700.0
2010-01-06 12:25:00,31.44,31.44,31.38,31.39,5100.0,27.9157,27.9157,27.8624,27.8713,5100.0
2010-01-06 12:30:00,31.38,31.39,31.37,31.38,2700.0,27.8624,27.8713,27.8536,27.8624,2700.0
2010-01-06 12:35:00,31.38,31.39,31.35,31.35,6000.0,27.8624,27.8713,27.8358,27.8358,6000.0
2010-01-06 12:40:00,31.35,31.37,31.35,31.37,2100.0,27.8358,27.8536,27.8358,27.8536,2100.0
2010-01-06 12:45:00,31.38,31.49,31.38,31.43,9600.0,27.8624,27.9601,27.8624,27.9068,9600.0
2010-01-06 12:50:00,31.43,31.51,31.43,31.49,14500.0,27.9068,27.9779,27.9068,27.9601,14500.0
2010-01-06 12:55:00,31.5,31.53,31.49,31.52,18800.0,27.969,27.9956,27.9601,27.9867,18800.0
2010-01-06 13:00:00,31.52,31.52,31.5,31.51,9100.0,27.9867,27.9867,27.969,27.9779,9100.0
2010-01-06 13:05:00,31.51,31.52,31.5,31.52,8800.0,27.9779,27.9867,27.969,27.9867,8800.0
2010-01-06 13:10:00,31.52,31.52,31.5,31.5,5100.0,27.9867,27.9867,27.969,27.969,5100.0
2010-01-06 13:15:00,31.5,31.5,31.5,31.5,20700.0,27.969,27.969,27.969,27.969,20700.0
2010-01-06 13:20:00,31.5,31.5,31.49,31.49,2000.0,27.969,27.969,27.9601,27.9601,2000.0
2010-01-06 13:25:00,31.49,31.55,31.49,31.55,12500.0,27.9601,28.0134,27.9601,28.0134,12500.0
2010-01-06 13:30:00,31.53,31.53,31.45,31.48,12500.0,27.9956,27.9956,27.9246,27.9512,12500.0
2010-01-06 13:35:00,31.48,31.49,31.44,31.44,4400.0,27.9512,27.9601,27.9157,27.9157,4400.0
2010-01-06 13:40:00,31.45,31.48,31.44,31.47,3200.0,27.9246,27.9512,27.9157,27.9423,3200.0
2010-01-06 13:45:00,31.47,31.5,31.47,31.5,4600.0,27.9423,27.969,27.9423,27.969,4600.0
2010-01-06 13:50:00,31.49,31.49,31.41,31.42,12400.0,27.9601,27.9601,27.8891,27.8979,12400.0
2010-01-06 13:55:00,31.43,31.43,31.39,31.42,4100.0,27.9068,27.9068,27.8713,27.8979,4100.0
2010-01-06 14:00:00,31.43,31.5,31.42,31.46,36300.0,27.9068,27.969,27.8979,27.9335,36300.0
2010-01-06 14:05:00,31.44,31.45,31.4,31.41,6400.0,27.9157,27.9246,27.8802,27.8891,6400.0
2010-01-06 14:10:00,31.41,31.41,31.38,31.39,10900.0,27.8891,27.8891,27.8624,27.8713,10900.0
2010-01-06 14:15:00,31.38,31.38,31.35,31.36,4800.0,27.8624,27.8624,27.8358,27.8447,4800.0
2010-01-06 14:20:00,31.35,31.4,31.35,31.4,5500.0,27.8358,27.8802,27.8358,27.8802,5500.0
2010-01-06 14:25:00,31.39,31.39,31.37,31.37,3800.0,27.8713,27.8713,27.8536,27.8536,3800.0
2010-01-06 14:30:00,31.37,31.4,31.35,31.35,15000.0,27.8536,27.8802,27.8358,27.8358,15000.0
2010-01-06 14:35:00,31.35,31.4,31.34,31.35,8500.0,27.8358,27.8802,27.8269,27.8358,8500.0
2010-01-06 14:40:00,31.35,31.38,31.31,31.31,32000.0,27.8358,27.8624,27.8003,27.8003,32000.0
2010-01-06 14:45:00,31.31,31.32,31.27,31.3,17000.0,27.8003,27.8092,27.7648,27.7914,17000.0
2010-01-06 14:50:00,31.3,31.33,31.25,31.33,11600.0,27.7914,27.818,27.747,27.818,11600.0
2010-01-06 14:55:00,31.33,31.35,31.29,31.29,8100.0,27.818,27.8358,27.7825,27.7825,8100.0
2010-01-06 15:00:00,31.28,31.32,31.27,31.3,8400.0,27.7736,27.8092,27.7648,27.7914,8400.0
2010-01-06 15:05:00,31.3,31.33,31.3,31.32,12600.0,27.7914,27.818,27.7914,27.8092,12600.0
2010-01-06 15:10:00,31.31,31.32,31.29,31.31,21800.0,27.8003,27.8092,27.7825,27.8003,21800.0
2010-01-06 15:15:00,31.32,31.32,31.29,31.29,9400.0,27.8092,27.8092,27.7825,27.7825,9400.0
2010-01-06 15:20:00,31.3,31.33,31.28,31.31,26500.0,27.7914,27.818,27.7736,27.8003,26500.0
2010-01-06 15:25:00,31.29,31.3,31.28,31.29,4200.0,27.7825,27.7914,27.7736,27.7825,4200.0
2010-01-06 15:30:00,31.3,31.35,31.3,31.32,31900.0,27.7914,27.8358,27.7914,27.8092,31900.0
2010-01-06 15:35:00,31.32,31.4,31.32,31.4,17100.0,27.8092,27.8802,27.8092,27.8802,17100.0
2010-01-06 15:40:00,31.4,31.4,31.27,31.28,21800.0,27.8802,27.8802,27.7648,27.7736,21800.0
2010-01-06 15:45:00,31.27,31.35,31.27,31.31,20400.0,27.7648,27.8358,27.7648,27.8003,20400.0
2010-01-06 15:50:00,31.31,31.33,31.28,31.29,39200.0,27.8003,27.818,27.7736,27.7825,39200.0
2010-01-06 15:55:00,31.3,31.3,31.16,31.19,53800.0,27.7914,27.7914,27.6671,27.6937,53800.0
2010-01-07 09:30:00,31.55,32.14,31.32,32.08,51100.0,28.0134,28.5372,27.8092,28.484,51100.0
2010-01-07 09:35:00,32.13,32.33,32.02,32.2,50200.0,28.5284,28.7059,28.4307,28.5905,50200.0
2010-01-07 09:40:00,32.2,32.41,32.2,32.34,59100.0,28.5905,28.777,28.5905,28.7148,59100.0
2010-01-07 09:45:00,32.33,32.73,32.33,32.66,74500.0,28.7059,29.0611,28.7059,28.9989,74500.0
2010-01-07 09:50:00,32.68,32.85,32.66,32.83,50300.0,29.0167,29.1677,28.9989,29.1499,50300.0
2010-01-07 09:55:00,32.83,32.86,32.75,32.85,32300.0,29.1499,29.1765,29.0789,29.1677,32300.0
2010-01-07 10:00:00,32.82,33.06,32.79,33.03,59800.0,29.141,29.3541,29.1144,29.3275,59800.0
2010-01-07 10:05:00,33.04,33.11,32.93,33.08,23800.0,29.3364,29.3985,29.2387,29.3719,23800.0
2010-01-07 10:10:00,33.11,33.45,33.08,33.42,34500.0,29.3985,29.7004,29.3719,29.6738,34500.0
2010-01-07 10:15:00,33.42,33.58,33.25,33.28,57200.0,29.6738,29.8158,29.5228,29.5494,57200.0
2010-01-07 10:20:00,33.28,33.44,33.24,33.33,23600.0,29.5494,29.6915,29.5139,29.5938,23600.0
2010-01-07 10:25:00,33.34,33.63,33.3,33.52,27600.0,29.6027,29.8602,29.5672,29.7625,27600.0
2010-01-07 10:30:00,33.51,33.64,33.43,33.64,17200.0,29.7537,29.8691,29.6826,29.8691,17200.0
2010-01-07 10:35:00,33.64,33.75,33.61,33.75,23800.0,29.8691,29.9668,29.8425,29.9668,23800.0
2010-01-07 10:40:00,33.75,33.91,33.75,33.83,43300.0,29.9668,30.1088,29.9668,30.0378,43300.0
2010-01-07 10:45:00,33.83,33.94,33.69,33.83,217500.0,30.0378,30.1355,29.9135,30.0378,217500.0
2010-01-07 10:50:00,33.8,33.87,33.56,33.67,27600.0,30.0112,30.0733,29.7981,29.8957,27600.0
2010-01-07 10:55:00,33.67,33.81,33.67,33.72,11200.0,29.8957,30.02,29.8957,29.9401,11200.0
2010-01-07 11:00:00,33.75,33.75,33.59,33.61,15000.0,29.9668,29.9668,29.8247,29.8425,15000.0
2010-01-07 11:05:00,33.57,33.69,33.5,33.67,15800.0,29.8069,29.9135,29.7448,29.8957,15800.0
2010-01-07 11:10:00,33.65,33.73,33.65,33.68,23100.0,29.878,29.949,29.878,29.9046,23100.0
2010-01-07 11:15:00,33.7,33.98,33.65,33.9,45500.0,29.9224,30.171,29.878,30.1,45500.0
2010-01-07 11:20:00,33.88,34.25,33.85,34.24,27300.0,30.0822,30.4107,30.0556,30.4018,27300.0
2010-01-07 11:25:00,34.26,34.59,34.23,34.59,51900.0,30.4196,30.7126,30.393,30.7126,51900.0
2010-01-07 11:30:00,34.6,34.6,34.3,34.38,67800.0,30.7215,30.7215,30.4551,30.5261,67800.0
2010-01-07 11:35:00,34.38,34.41,34.19,34.27,52000.0,30.5261,30.5528,30.3574,30.4285,52000.0
2010-01-07 11:40:00,34.25,34.27,34.14,34.14,24200.0,30.4107,30.4285,30.313,30.313,24200.0
2010-01-07 11:45:00,34.16,34.21,34.14,34.18,16800.0,30.3308,30.3752,30.313,30.3486,16800.0
2010-01-07 11:50:00,34.18,34.2,34.09,34.17,13700.0,30.3486,30.3663,30.2687,30.3397,13700.0
2010-01-07 11:55:00,34.17,34.2,34.17,34.17,14800.0,30.3397,30.3663,30.3397,30.3397,14800.0
2010-01-07 12:00:00,34.17,34.23,34.12,34.12,29300.0,30.3397,30.393,30.2953,30.2953,29300.0
2010-01-07 12:05:00,34.12,34.17,34.12,34.17,5000.0,30.2953,30.3397,30.2953,30.3397,5000.0
2010-01-07 12:10:00,34.17,34.2,34.14,34.15,11300.0,30.3397,30.3663,30.313,30.3219,11300.0
2010-01-07 12:15:00,34.11,34.19,34.08,34.18,6900.0,30.2864,30.3574,30.2598,30.3486,6900.0
2010-01-07 12:20:00,34.18,34.21,34.14,34.15,23900.0,30.3486,30.3752,30.313,30.3219,23900.0
2010-01-07 12:25:00,34.15,34.17,34.11,34.12,6200.0,30.3219,30.3397,30.2864,30.2953,6200.0
2010-01-07 12:30:00,34.13,34.13,33.98,34.08,15400.0,30.3042,30.3042,30.171,30.2598,15400.0
2010-01-07 12:35:00,34.07,34.07,33.84,33.91,10300.0,30.2509,30.2509,30.0467,30.1088,10300.0
2010-01-07 12:40:00,33.9,33.93,33.8,33.85,7000.0,30.1,30.1266,30.0112,30.0556,7000.0
2010-01-07 12:45:00,33.86,33.98,33.85,33.98,6200.0,30.0644,30.171,30.0556,30.171,6200.0
2010-01-07 12:50:00,33.96,34.03,33.84,33.85,5000.0,30.1532,30.2154,30.0467,30.0556,5000.0
2010-01-07 12:55:00,33.85,33.94,33.84,33.85,5400.0,30.0556,30.1355,30.0467,30.0556,5400.0
2010-01-07 13:00:00,33.83,33.84,33.76,33.78,10500.0,30.0378,30.0467,29.9756,29.9934,10500.0
2010-01-07 13:05:00,33.78,33.81,33.76,33.76,12200.0,29.9934,30.02,29.9756,29.9756,12200.0
2010-01-07 13:10:00,33.76,33.78,33.68,33.69,14400.0,29.9756,29.9934,29.9046,29.9135,14400.0
2010-01-07 13:15:00,33.71,33.95,33.68,33.94,16400.0,29.9312,30.1443,29.9046,30.1355,16400.0
2010-01-07 13:20:00,33.93,33.94,33.82,33.82,2400.0,30.1266,30.1355,30.0289,30.0289,2400.0
2010-01-07 13:25:00,33.8,33.89,33.73,33.87,7500.0,30.0112,30.0911,29.949,30.0733,7500.0
2010-01-07 13:30:00,33.85,33.91,33.74,33.9,7200.0,30.0556,30.1088,29.9579,30.1,7200.0
2010-01-07 13:35:00,33.91,34.19,33.91,34.11,19100.0,30.1088,30.3574,30.1088,30.2864,19100.0
2010-01-07 13:40:00,34.11,34.17,33.99,34.15,7800.0,30.2864,30.3397,30.1799,30.3219,7800.0
2010-01-07 13:45:00,34.15,34.2,34.06,34.14,7500.0,30.3219,30.3663,30.242,30.313,7500.0
2010-01-07 13:50:00,34.14,34.14,34.02,34.05,12700.0,30.313,30.313,30.2065,30.2331,12700.0
2010-01-07 13:55:00,34.05,34.07,33.83,33.84,10100.0,30.2331,30.2509,30.0378,30.0467,10100.0
2010-01-07 14:00:00,33.83,33.85,33.72,33.75,15800.0,30.0378,30.0556,29.9401,29.9668,15800.0
2010-01-07 14:05:00,33.76,33.76,33.52,33.52,23300.0,29.9756,29.9756,29.7625,29.7625,23300.0
2010-01-07 14:10:00,33.52,33.63,33.5,33.51,33600.0,29.7625,29.8602,29.7448,29.7537,33600.0
2010-01-07 14:15:00,33.54,33.55,33.45,33.51,21800.0,29.7803,29.7892,29.7004,29.7537,21800.0
2010-01-07 14:20:00,33.51,33.59,33.5,33.55,14300.0,29.7537,29.8247,29.7448,29.7892,14300.0
2010-01-07 14:25:00,33.56,33.56,33.45,33.5,24700.0,29.7981,29.7981,29.7004,29.7448,24700.0
2010-01-07 14:30:00,33.5,33.54,33.48,33.5,17500.0,29.7448,29.7803,29.727,29.7448,17500.0
2010-01-07 14:35:00,33.5,33.54,33.4,33.45,22700.0,29.7448,29.7803,29.656,29.7004,22700.0
2010-01-07 14:40:00,33.46,33.51,33.45,33.5,11400.0,29.7093,29.7537,29.7004,29.7448,11400.0
2010-01-07 14:45:00,33.5,33.53,33.47,33.47,13400.0,29.7448,29.7714,29.7182,29.7182,13400.0
2010-01-07 14:50:00,33.48,33.65,33.47,33.49,28300.0,29.727,29.878,29.7182,29.7359,28300.0
2010-01-07 14:55:00,33.49,33.5,33.43,33.5,18800.0,29.7359,29.7448,29.6826,29.7448,18800.0
2010-01-07 15:00:00,33.5,33.5,33.44,33.44,27000.0,29.7448,29.7448,29.6915,29.6915,27000.0
2010-01-07 15:05:00,33.45,33.45,33.4,33.4,18000.0,29.7004,29.7004,29.656,29.656,18000.0
2010-01-07 15:10:00,33.4,33.44,33.29,33.44,31100.0,29.656,29.6915,29.5583,29.6915,31100.0
2010-01-07 15:15:00,33.45,33.52,33.42,33.51,16500.0,29.7004,29.7625,29.6738,29.7537,16500.0
2010-01-07 15:20:00,33.51,33.53,33.48,33.5,25500.0,29.7537,29.7714,29.727,29.7448,25500.0
2010-01-07 15:25:00,33.51,33.51,33.3,33.33,27000.0,29.7537,29.7537,29.5672,29.5938,27000.0
2010-01-07 15:30:00,33.33,33.45,33.32,33.35,31800.0,29.5938,29.7004,29.585,29.6116,31800.0
2010-01-07 15:35:00,33.34,33.52,33.34,33.49,49800.0,29.6027,29.7625,29.6027,29.7359,49800.0
2010-01-07 15:40:00,33.49,33.52,33.45,33.51,47100.0,29.7359,29.7625,29.7004,29.7537,47100.0
2010-01-07 15:45:00,33.51,33.54,33.47,33.49,50100.0,29.7537,29.7803,29.7182,29.7359,50100.0
2010-01-07 15:50:00,33.49,33.51,33.3,33.3,39000.0,29.7359,29.7537,29.5672,29.5672,39000.0
2010-01-07 15:55:00,33.3,33.36,33.28,33.32,57600.0,29.5672,29.6205,29.5494,29.585,57600.0
2010-01-08 09:30:00,33.39,33.72,33.39,33.69,131200.0,29.6471,29.9401,29.6471,29.9135,131200.0
2010-01-08 09:35:00,33.67,33.89,33.55,33.84,11500.0,29.8957,30.0911,29.7892,30.0467,11500.0
2010-01-08 09:40:00,33.88,34.04,33.82,33.88,21200.0,30.0822,30.2243,30.0289,30.0822,21200.0
2010-01-08 09:45:00,33.87,34.15,33.76,34.05,21600.0,30.0733,30.3219,29.9756,30.2331,21600.0
2010-01-08 09:50:00,34.0,34.07,33.97,34.06,6000.0,30.1887,30.2509,30.1621,30.242,6000.0
2010-01-08 09:55:00,34.04,34.3,34.03,34.26,11800.0,30.2243,30.4551,30.2154,30.4196,11800.0
2010-01-08 10:00:00,34.25,34.27,34.07,34.08,15100.0,30.4107,30.4285,30.2509,30.2598,15100.0
2010-01-08 10:05:00,34.11,34.28,34.08,34.2,35800.0,30.2864,30.4374,30.2598,30.3663,35800.0
2010-01-08 10:10:00,34.25,34.28,34.21,34.25,49400.0,30.4107,30.4374,30.3752,30.4107,49400.0
2010-01-08 10:15:00,34.26,34.46,34.25,34.35,15900.0,30.4196,30.5972,30.4107,30.4995,15900.0
2010-01-08 10:20:00,34.35,34.36,34.2,34.23,23000.0,30.4995,30.5084,30.3663,30.393,23000.0
2010-01-08 10:25:00,34.24,34.28,34.18,34.23,19800.0,30.4018,30.4374,30.3486,30.393,19800.0
2010-01-08 10:30:00,34.22,34.25,34.21,34.25,29900.0,30.3841,30.4107,30.3752,30.4107,29900.0
2010-01-08 10:35:00,34.23,34.27,34.15,34.27,14300.0,30.393,30.4285,30.3219,30.4285,14300.0
2010-01-08 10:40:00,34.27,34.29,34.21,34.21,19400.0,30.4285,30.4462,30.3752,30.3752,19400.0
2010-01-08 10:45:00,34.23,34.4,34.21,34.35,27100.0,30.393,30.5439,30.3752,30.4995,27100.0
2010-01-08 10:50:00,34.39,34.4,34.28,34.32,14000.0,30.535,30.5439,30.4374,30.4729,14000.0
2010-01-08 10:55:00,34.36,34.4,34.31,34.38,21500.0,30.5084,30.5439,30.464,30.5261,21500.0
2010-01-08 11:00:00,34.38,34.57,34.36,34.51,51700.0,30.5261,30.6948,30.5084,30.6416,51700.0
2010-01-08 11:05:00,34.54,34.6,34.39,34.54,61400.0,30.6682,30.7215,30.535,30.6682,61400.0
2010-01-08 11:10:00,34.54,34.54,34.36,34.38,14400.0,30.6682,30.6682,30.5084,30.5261,14400.0
2010-01-08 11:15:00,34.38,34.45,34.38,34.44,10400.0,30.5261,30.5883,30.5261,30.5794,10400.0
2010-01-08 11:20:00,34.44,34.48,34.43,34.43,16300.0,30.5794,30.6149,30.5705,30.5705,16300.0
2010-01-08 11:25:00,34.42,34.44,34.26,34.34,22000.0,30.5617,30.5794,30.4196,30.4906,22000.0
2010-01-08 11:30:00,34.33,34.36,34.25,34.31,19100.0,30.4817,30.5084,30.4107,30.464,19100.0
2010-01-08 11:35:00,34.31,34.4,34.27,34.32,13400.0,30.464,30.5439,30.4285,30.4729,13400.0
2010-01-08 11:40:00,34.32,34.32,34.18,34.2,11900.0,30.4729,30.4729,30.3486,30.3663,11900.0
2010-01-08 11:45:00,34.21,34.39,34.21,34.36,39200.0,30.3752,30.535,30.3752,30.5084,39200.0
2010-01-08 11:50:00,34.38,34.46,34.38,34.44,4400.0,30.5261,30.5972,30.5261,30.5794,4400.0
2010-01-08 11:55:00,34.44,34.45,34.39,34.4,4300.0,30.5794,30.5883,30.535,30.5439,4300.0
2010-01-08 12:00:00,34.4,34.43,34.4,34.41,5900.0,30.5439,30.5705,30.5439,30.5528,5900.0
2010-01-08 12:05:00,34.41,34.44,34.4,34.42,8300.0,30.5528,30.5794,30.5439,30.5617,8300.0
2010-01-08 12:10:00,34.43,34.58,34.42,34.56,7600.0,30.5705,30.7037,30.5617,30.686,7600.0
2010-01-08 12:15:00,34.55,34.74,34.55,34.74,29700.0,30.6771,30.8458,30.6771,30.8458,29700.0
2010-01-08 12:20:00,34.73,34.92,34.73,34.81,28200.0,30.8369,31.0056,30.8369,30.9079,28200.0
2010-01-08 12:25:00,34.81,34.81,34.74,34.76,11700.0,30.9079,30.9079,30.8458,30.8635,11700.0
2010-01-08 12:30:00,34.77,34.78,34.71,34.77,8600.0,30.8724,30.8813,30.8192,30.8724,8600.0
2010-01-08 12:35:00,34.76,34.89,34.76,34.86,9200.0,30.8635,30.979,30.8635,30.9523,9200.0
2010-01-08 12:40:00,34.84,34.87,34.7,34.75,14000.0,30.9346,30.9612,30.8103,30.8547,14000.0
2010-01-08 12:45:00,34.79,34.8,34.73,34.77,6200.0,30.8902,30.8991,30.8369,30.8724,6200.0
2010-01-08 12:50:00,34.77,34.87,34.76,34.86,22200.0,30.8724,30.9612,30.8635,30.9523,22200.0
2010-01-08 12:55:00,34.86,34.9,34.85,34.87,13600.0,30.9523,30.9879,30.9435,30.9612,13600.0
2010-01-08 13:00:00,34.89,34.89,34.82,34.83,70500.0,30.979,30.979,30.9168,30.9257,70500.0
2010-01-08 13:05:00,34.84,35.03,34.82,35.01,41900.0,30.9346,31.1033,30.9168,31.0855,41900.0
2010-01-08 13:10:00,35.03,35.1,34.98,34.98,42800.0,31.1033,31.1654,31.0589,31.0589,42800.0
2010-01-08 13:15:00,34.97,34.97,34.79,34.89,16000.0,31.05,31.05,30.8902,30.979,16000.0
2010-01-08 13:20:00,34.89,34.91,34.88,34.9,5100.0,30.979,30.9967,30.9701,30.9879,5100.0
2010-01-08 13:25:00,34.91,34.91,34.67,34.67,11500.0,30.9967,30.9967,30.7836,30.7836,11500.0
2010-01-08 13:30:00,34.67,34.76,34.67,34.73,14500.0,30.7836,30.8635,30.7836,30.8369,14500.0
2010-01-08 13:35:00,34.72,34.73,34.56,34.56,10900.0,30.828,30.8369,30.686,30.686,10900.0
2010-01-08 13:40:00,34.56,34.57,34.47,34.48,4300.0,30.686,30.6948,30.6061,30.6149,4300.0
2010-01-08 13:45:00,34.47,34.71,34.47,34.68,22300.0,30.6061,30.8192,30.6061,30.7925,22300.0
2010-01-08 13:50:00,34.69,34.69,34.54,34.61,7900.0,30.8014,30.8014,30.6682,30.7304,7900.0
2010-01-08 13:55:00,34.61,34.61,34.52,34.53,6100.0,30.7304,30.7304,30.6505,30.6593,6100.0
2010-01-08 14:00:00,34.53,34.59,34.53,34.57,5100.0,30.6593,30.7126,30.6593,30.6948,5100.0
2010-01-08 14:05:00,34.58,34.63,34.56,34.62,10000.0,30.7037,30.7481,30.686,30.7392,10000.0
2010-01-08 14:10:00,34.61,34.62,34.57,34.58,7500.0,30.7304,30.7392,30.6948,30.7037,7500.0
2010-01-08 14:15:00,34.58,34.67,34.56,34.67,10700.0,30.7037,30.7836,30.686,30.7836,10700.0
2010-01-08 14:20:00,34.67,34.71,34.66,34.66,5600.0,30.7836,30.8192,30.7748,30.7748,5600.0
2010-01-08 14:25:00,34.66,34.66,34.61,34.61,5900.0,30.7748,30.7748,30.7304,30.7304,5900.0
2010-01-08 14:30:00,34.6,34.6,34.55,34.55,18300.0,30.7215,30.7215,30.6771,30.6771,18300.0
2010-01-08 14:35:00,34.55,34.55,34.48,34.5,17500.0,30.6771,30.6771,30.6149,30.6327,17500.0
2010-01-08 14:40:00,34.5,34.5,34.45,34.45,5300.0,30.6327,30.6327,30.5883,30.5883,5300.0
2010-01-08 14:45:00,34.45,34.59,34.42,34.58,40300.0,30.5883,30.7126,30.5617,30.7037,40300.0
2010-01-08 14:50:00,34.57,34.64,34.56,34.63,7900.0,30.6948,30.757,30.686,30.7481,7900.0
2010-01-08 14:55:00,34.64,34.64,34.61,34.61,5500.0,30.757,30.757,30.7304,30.7304,5500.0
2010-01-08 15:00:00,34.61,34.62,34.54,34.56,10700.0,30.7304,30.7392,30.6682,30.686,10700.0
2010-01-08 15:05:00,34.56,34.56,34.51,34.56,13600.0,30.686,30.686,30.6416,30.686,13600.0
2010-01-08 15:10:00,34.57,34.58,34.55,34.55,6200.0,30.6948,30.7037,30.6771,30.6771,6200.0
2010-01-08 15:15:00,34.55,34.56,34.46,34.47,7600.0,30.6771,30.686,30.5972,30.6061,7600.0
2010-01-08 15:20:00,34.47,34.57,34.47,34.56,16500.0,30.6061,30.6948,30.6061,30.686,16500.0
2010-01-08 15:25:00,34.56,34.56,34.48,34.48,9000.0,30.686,30.686,30.6149,30.6149,9000.0
2010-01-08 15:30:00,34.48,34.49,34.46,34.46,18200.0,30.6149,30.6238,30.5972,30.5972,18200.0
2010-01-08 15:35:00,34.46,34.53,34.46,34.52,19000.0,30.5972,30.6593,30.5972,30.6505,19000.0
2010-01-08 15:40:00,34.52,34.52,34.44,34.45,13300.0,30.6505,30.6505,30.5794,30.5883,13300.0
2010-01-08 15:45:00,34.44,34.45,34.24,34.25,31900.0,30.5794,30.5883,30.4018,30.4107,31900.0
2010-01-08 15:50:00,34.25,34.33,34.13,34.16,61400.0,30.4107,30.4817,30.3042,30.3308,61400.0
2010-01-08 15:55:00,34.16,34.56,34.16,34.52,75000.0,30.3308,30.686,30.3308,30.6505,75000.0
2010-01-11 09:30:00,34.46,34.74,34.46,34.51,3300.0,30.5972,30.8458,30.5972,30.6416,3300.0
2010-01-11 09:35:00,34.64,34.65,34.52,34.53,5500.0,30.757,30.7659,30.6505,30.6593,5500.0
2010-01-11 09:40:00,34.55,34.55,34.35,34.51,3500.0,30.6771,30.6771,30.4995,30.6416,3500.0
2010-01-11 09:45:00,34.51,34.51,34.45,34.49,2100.0,30.6416,30.6416,30.5883,30.6238,2100.0
2010-01-11 09:50:00,34.5,34.52,34.49,34.49,5600.0,30.6327,30.6505,30.6238,30.6238,5600.0
2010-01-11 09:55:00,34.49,34.59,34.39,34.4,7400.0,30.6238,30.7126,30.535,30.5439,7400.0
2010-01-11 10:00:00,34.35,34.58,34.35,34.54,4300.0,30.4995,30.7037,30.4995,30.6682,4300.0
2010-01-11 10:05:00,34.51,34.57,34.51,34.52,6600.0,30.6416,30.6948,30.6416,30.6505,6600.0
2010-01-11 10:10:00,34.54,34.69,34.54,34.63,5800.0,30.6682,30.8014,30.6682,30.7481,5800.0
2010-01-11 10:15:00,34.65,34.75,34.65,34.73,36000.0,30.7659,30.8547,30.7659,30.8369,36000.0
2010-01-11 10:20:00,34.74,34.77,34.71,34.71,3400.0,30.8458,30.8724,30.8192,30.8192,3400.0
2010-01-11 10:25:00,34.72,34.72,34.56,34.59,8300.0,30.828,30.828,30.686,30.7126,8300.0
2010-01-11 10:30:00,34.61,34.63,34.46,34.46,4100.0,30.7304,30.7481,30.5972,30.5972,4100.0
2010-01-11 10:35:00,34.46,34.49,33.65,33.91,127500.0,30.5972,30.6238,29.878,30.1088,127500.0
2010-01-11 10:40:00,33.92,34.14,33.92,34.06,27900.0,30.1177,30.313,30.1177,30.242,27900.0
2010-01-11 10:45:00,34.04,34.14,34.04,34.1,14200.0,30.2243,30.313,30.2243,30.2775,14200.0
2010-01-11 10:50:00,34.11,34.17,34.1,34.13,11500.0,30.2864,30.3397,30.2775,30.3042,11500.0
2010-01-11 10:55:00,34.14,34.18,34.03,34.04,35900.0,30.313,30.3486,30.2154,30.2243,35900.0
2010-01-11 11:00:00,34.04,34.1,33.98,34.03,9200.0,30.2243,30.2775,30.171,30.2154,9200.0
2010-01-11 11:05:00,34.03,34.06,33.98,34.05,14200.0,30.2154,30.242,30.171,30.2331,14200.0
2010-01-11 11:10:00,34.06,34.07,34.04,34.07,3200.0,30.242,30.2509,30.2243,30.2509,3200.0
2010-01-11 11:15:00,34.06,34.13,34.04,34.13,3100.0,30.242,30.3042,30.2243,30.3042,3100.0
2010-01-11 11:20:00,34.15,34.22,34.15,34.17,111600.0,30.3219,30.3841,30.3219,30.3397,111600.0
2010-01-11 11:25:00,34.17,34.22,34.15,34.17,10200.0,30.3397,30.3841,30.3219,30.3397,10200.0
2010-01-11 11:30:00,34.18,34.26,34.18,34.22,2900.0,30.3486,30.4196,30.3486,30.3841,2900.0
2010-01-11 11:35:00,34.21,34.27,34.2,34.24,14400.0,30.3752,30.4285,30.3663,30.4018,14400.0
2010-01-11 11:40:00,34.23,34.23,34.13,34.17,101500.0,30.393,30.393,30.3042,30.3397,101500.0
2010-01-11 11:45:00,34.16,34.19,34.07,34.1,8300.0,30.3308,30.3574,30.2509,30.2775,8300.0
2010-01-11 11:50:00,34.1,34.19,34.07,34.18,6500.0,30.2775,30.3574,30.2509,30.3486,6500.0
2010-01-11 11:55:00,34.16,34.19,34.11,34.11,6400.0,30.3308,30.3574,30.2864,30.2864,6400.0
2010-01-11 12:00:00,34.14,34.22,34.08,34.08,7300.0,30.313,30.3841,30.2598,30.2598,7300.0
2010-01-11 12:05:00,34.06,34.16,34.0,34.14,12900.0,30.242,30.3308,30.1887,30.313,12900.0
2010-01-11 12:10:00,34.19,34.21,34.11,34.11,10300.0,30.3574,30.3752,30.2864,30.2864,10300.0
2010-01-11 12:15:00,34.13,34.22,34.11,34.18,13800.0,30.3042,30.3841,30.2864,30.3486,13800.0
2010-01-11 12:20:00,34.18,34.19,34.11,34.14,7000.0,30.3486,30.3574,30.2864,30.313,7000.0
2010-01-11 12:25:00,34.11,34.17,34.09,34.12,5600.0,30.2864,30.3397,30.2687,30.2953,5600.0
2010-01-11 12:30:00,34.13,34.16,34.09,34.09,8500.0,30.3042,30.3308,30.2687,30.2687,8500.0
2010-01-11 12:35:00,34.08,34.12,34.05,34.09,6100.0,30.2598,30.2953,30.2331,30.2687,6100.0
2010-01-11 12:40:00,34.1,34.15,34.09,34.12,7500.0,30.2775,30.3219,30.2687,30.2953,7500.0
2010-01-11 12:45:00,34.1,34.1,34.03,34.1,9000.0,30.2775,30.2775,30.2154,30.2775,9000.0
2010-01-11 12:50:00,34.1,34.18,34.1,34.16,5200.0,30.2775,30.3486,30.2775,30.3308,5200.0
2010-01-11 12:55:00,34.17,34.21,34.13,34.18,3600.0,30.3397,30.3752,30.3042,30.3486,3600.0
2010-01-11 13:00:00,34.21,34.22,34.13,34.21,55200.0,30.3752,30.3841,30.3042,30.3752,55200.0
2010-01-11 13:05:00,34.2,34.21,34.11,34.19,35000.0,30.3663,30.3752,30.2864,30.3574,35000.0
2010-01-11 13:10:00,34.16,34.18,34.11,34.11,1100.0,30.3308,30.3486,30.2864,30.2864,1100.0
2010-01-11 13:15:00,34.1,34.14,34.04,34.1,10200.0,30.2775,30.313,30.2243,30.2775,10200.0
2010-01-11 13:20:00,34.12,34.24,34.12,34.19,65700.0,30.2953,30.4018,30.2953,30.3574,65700.0
2010-01-11 13:25:00,34.2,34.21,34.14,34.14,3600.0,30.3663,30.3752,30.313,30.313,3600.0
2010-01-11 13:30:00,34.1,34.12,34.09,34.12,3800.0,30.2775,30.2953,30.2687,30.2953,3800.0
2010-01-11 13:35:00,34.1,34.24,34.1,34.19,10400.0,30.2775,30.4018,30.2775,30.3574,10400.0
2010-01-11 13:40:00,34.2,34.2,34.13,34.14,3200.0,30.3663,30.3663,30.3042,30.313,3200.0
2010-01-11 13:45:00,34.15,34.15,34.13,34.13,3000.0,30.3219,30.3219,30.3042,30.3042,3000.0
2010-01-11 13:50:00,34.13,34.15,34.09,34.15,8000.0,30.3042,30.3219,30.2687,30.3219,8000.0
2010-01-11 13:55:00,34.15,34.15,34.09,34.11,6900.0,30.3219,30.3219,30.2687,30.2864,6900.0
2010-01-11 14:00:00,34.12,34.15,34.12,34.15,1600.0,30.2953,30.3219,30.2953,30.3219,1600.0
2010-01-11 14:05:00,34.15,34.19,34.14,34.15,6000.0,30.3219,30.3574,30.313,30.3219,6000.0
2010-01-11 14:10:00,34.17,34.17,34.14,34.15,31100.0,30.3397,30.3397,30.313,30.3219,31100.0
2010-01-11 14:15:00,34.16,34.17,34.13,34.14,5500.0,30.3308,30.3397,30.3042,30.313,5500.0
2010-01-11 14:20:00,34.14,34.2,34.13,34.19,7900.0,30.313,30.3663,30.3042,30.3574,7900.0
2010-01-11 14:25:00,34.19,34.19,34.1,34.11,6200.0,30.3574,30.3574,30.2775,30.2864,6200.0
2010-01-11 14:30:00,34.1,34.14,34.08,34.12,5000.0,30.2775,30.313,30.2598,30.2953,5000.0
2010-01-11 14:35:00,34.15,34.17,34.14,34.17,10200.0,30.3219,30.3397,30.313,30.3397,10200.0
2010-01-11 14:40:00,34.17,34.19,34.06,34.06,81200.0,30.3397,30.3574,30.242,30.242,81200.0
2010-01-11 14:45:00,34.05,34.1,34.03,34.03,2800.0,30.2331,30.2775,30.2154,30.2154,2800.0
2010-01-11 14:50:00,34.04,34.04,34.02,34.02,5800.0,30.2243,30.2243,30.2065,30.2065,5800.0
2010-01-11 14:55:00,34.03,34.12,34.03,34.12,4600.0,30.2154,30.2953,30.2154,30.2953,4600.0
2010-01-11 15:00:00,34.1,34.15,34.1,34.14,97700.0,30.2775,30.3219,30.2775,30.313,97700.0
2010-01-11 15:05:00,34.18,34.28,34.18,34.28,9000.0,30.3486,30.4374,30.3486,30.4374,9000.0
2010-01-11 15:10:00,34.28,34.28,34.11,34.11,7800.0,30.4374,30.4374,30.2864,30.2864,7800.0
2010-01-11 15:15:00,34.1,34.2,34.1,34.17,5400.0,30.2775,30.3663,30.2775,30.3397,5400.0
2010-01-11 15:20:00,34.16,34.19,34.15,34.15,2500.0,30.3308,30.3574,30.3219,30.3219,2500.0
2010-01-11 15:25:00,34.14,34.15,34.1,34.14,9100.0,30.313,30.3219,30.2775,30.313,9100.0
2010-01-11 15:30:00,34.14,34.16,34.13,34.14,4300.0,30.313,30.3308,30.3042,30.313,4300.0
2010-01-11 15:35:00,34.13,34.14,34.1,34.13,5900.0,30.3042,30.313,30.2775,30.3042,5900.0
2010-01-11 15:40:00,34.14,34.19,34.12,34.13,7400.0,30.313,30.3574,30.2953,30.3042,7400.0
2010-01-11 15:45:00,34.13,34.15,34.09,34.15,14800.0,30.3042,30.3219,30.2687,30.3219,14800.0
2010-01-11 15:50:00,34.17,34.17,34.12,34.13,10900.0,30.3397,30.3397,30.2953,30.3042,10900.0
2010-01-11 15:55:00,34.12,34.2,34.12,34.19,38700.0,30.2953,30.3663,30.2953,30.3574,38700.0
2010-01-12 09:30:00,33.8,33.8,33.31,33.31,37100.0,30.0112,30.0112,29.5761,29.5761,37100.0
2010-01-12 09:35:00,33.32,33.5,33.08,33.25,15200.0,29.585,29.7448,29.3719,29.5228,15200.0
2010-01-12 09:40:00,33.31,33.39,33.23,33.3,3100.0,29.5761,29.6471,29.5051,29.5672,3100.0
2010-01-12 09:45:00,33.29,33.38,33.23,33.37,22200.0,29.5583,29.6382,29.5051,29.6294,22200.0
2010-01-12 09:50:00,33.34,33.38,33.25,33.25,29600.0,29.6027,29.6382,29.5228,29.5228,29600.0
2010-01-12 09:55:00,33.24,33.31,33.24,33.25,3300.0,29.5139,29.5761,29.5139,29.5228,3300.0
2010-01-12 10:00:00,33.25,33.28,33.23,33.25,20700.0,29.5228,29.5494,29.5051,29.5228,20700.0
2010-01-12 10:05:00,33.25,33.32,33.23,33.26,20200.0,29.5228,29.585,29.5051,29.5317,20200.0
2010-01-12 10:10:00,33.26,33.29,33.23,33.27,10000.0,29.5317,29.5583,29.5051,29.5406,10000.0
2010-01-12 10:15:00,33.28,33.31,33.25,33.26,4000.0,29.5494,29.5761,29.5228,29.5317,4000.0
2010-01-12 10:20:00,33.25,33.31,33.18,33.31,12200.0,29.5228,29.5761,29.4607,29.5761,12200.0
2010-01-12 10:25:00,33.32,33.55,33.32,33.53,10700.0,29.585,29.7892,29.585,29.7714,10700.0
2010-01-12 10:30:00,33.57,33.57,33.43,33.48,8500.0,29.8069,29.8069,29.6826,29.727,8500.0
2010-01-12 10:35:00,33.53,33.65,33.49,33.5,13900.0,29.7714,29.878,29.7359,29.7448,13900.0
2010-01-12 10:40:00,33.5,33.63,33.49,33.61,4800.0,29.7448,29.8602,29.7359,29.8425,4800.0
2010-01-12 10:45:00,33.64,33.69,33.64,33.67,4800.0,29.8691,29.9135,29.8691,29.8957,4800.0
2010-01-12 10:50:00,33.66,33.73,33.66,33.73,2200.0,29.8869,29.949,29.8869,29.949,2200.0
2010-01-12 10:55:00,33.74,33.76,33.69,33.69,2300.0,29.9579,29.9756,29.9135,29.9135,2300.0
2010-01-12 11:00:00,33.67,33.73,33.65,33.73,4100.0,29.8957,29.949,29.878,29.949,4100.0
2010-01-12 11:05:00,33.72,33.74,33.72,33.74,1200.0,29.9401,29.9579,29.9401,29.9579,1200.0
2010-01-12 11:10:00,33.72,33.76,33.71,33.75,2900.0,29.9401,29.9756,29.9312,29.9668,2900.0
2010-01-12 11:15:00,33.76,33.77,33.71,33.72,5200.0,29.9756,29.9845,29.9312,29.9401,5200.0
2010-01-12 11:20:00,33.74,33.74,33.71,33.72,1200.0,29.9579,29.9579,29.9312,29.9401,1200.0
2010-01-12 11:25:00,33.71,33.76,33.66,33.76,5900.0,29.9312,29.9756,29.8869,29.9756,5900.0
2010-01-12 11:30:00,33.76,33.76,33.56,33.63,3200.0,29.9756,29.9756,29.7981,29.8602,3200.0
2010-01-12 11:35:00,33.66,33.69,33.62,33.68,1900.0,29.8869,29.9135,29.8513,29.9046,1900.0
2010-01-12 11:40:00,33.67,33.72,33.67,33.71,800.0,29.8957,29.9401,29.8957,29.9312,800.0
2010-01-12 11:45:00,33.7,33.7,33.69,33.69,600.0,29.9224,29.9224,29.9135,29.9135,600.0
2010-01-12 11:50:00,33.71,33.71,33.69,33.69,700.0,29.9312,29.9312,29.9135,29.9135,700.0
2010-01-12 11:55:00,33.69,33.71,33.68,33.69,7700.0,29.9135,29.9312,29.9046,29.9135,7700.0
2010-01-12 12:00:00,33.68,33.68,33.58,33.64,7400.0,29.9046,29.9046,29.8158,29.8691,7400.0
2010-01-12 12:05:00,33.65,33.7,33.64,33.68,15800.0,29.878,29.9224,29.8691,29.9046,15800.0
2010-01-12 12:10:00,33.64,33.66,33.6,33.64,2200.0,29.8691,29.8869,29.8336,29.8691,2200.0
2010-01-12 12:15:00,33.64,33.66,33.58,33.65,2300.0,29.8691,29.8869,29.8158,29.878,2300.0
2010-01-12 12:20:00,33.64,33.68,33.49,33.5,6700.0,29.8691,29.9046,29.7359,29.7448,6700.0
2010-01-12 12:25:00,33.5,33.5,33.34,33.35,4200.0,29.7448,29.7448,29.6027,29.6116,4200.0
2010-01-12 12:30:00,33.35,33.4,33.32,33.32,2600.0,29.6116,29.656,29.585,29.585,2600.0
2010-01-12 12:35:00,33.32,33.38,33.29,33.36,2400.0,29.585,29.6382,29.5583,29.6205,2400.0
2010-01-12 12:40:00,33.39,33.65,33.39,33.61,16000.0,29.6471,29.878,29.6471,29.8425,16000.0
2010-01-12 12:45:00,33.62,33.62,33.57,33.6,2200.0,29.8513,29.8513,29.8069,29.8336,2200.0
2010-01-12 12:50:00,33.6,33.62,33.57,33.57,5500.0,29.8336,29.8513,29.8069,29.8069,5500.0
2010-01-12 12:55:00,33.57,33.58,33.42,33.42,47400.0,29.8069,29.8158,29.6738,29.6738,47400.0
2010-01-12 13:00:00,33.42,33.45,33.26,33.4,7400.0,29.6738,29.7004,29.5317,29.656,7400.0
2010-01-12 13:05:00,33.4,33.42,33.29,33.29,2400.0,29.656,29.6738,29.5583,29.5583,2400.0
2010-01-12 13:10:00,33.29,33.3,33.23,33.27,7300.0,29.5583,29.5672,29.5051,29.5406,7300.0
2010-01-12 13:15:00,33.29,33.29,33.23,33.23,2400.0,29.5583,29.5583,29.5051,29.5051,2400.0
2010-01-12 13:20:00,33.22,33.22,33.15,33.18,5000.0,29.4962,29.4962,29.434,29.4607,5000.0
2010-01-12 13:25:00,33.16,33.18,33.15,33.16,1600.0,29.4429,29.4607,29.434,29.4429,1600.0
2010-01-12 13:30:00,33.16,33.26,33.16,33.26,2000.0,29.4429,29.5317,29.4429,29.5317,2000.0
2010-01-12 13:35:00,33.28,33.31,33.26,33.29,2400.0,29.5494,29.5761,29.5317,29.5583,2400.0
2010-01-12 13:40:00,33.28,33.31,33.25,33.25,14300.0,29.5494,29.5761,29.5228,29.5228,14300.0
2010-01-12 13:45:00,33.27,33.28,33.25,33.27,3500.0,29.5406,29.5494,29.5228,29.5406,3500.0
2010-01-12 13:50:00,33.25,33.26,33.22,33.26,1500.0,29.5228,29.5317,29.4962,29.5317,1500.0
2010-01-12 13:55:00,33.28,33.28,33.24,33.26,6400.0,29.5494,29.5494,29.5139,29.5317,6400.0
2010-01-12 14:00:00,33.26,33.26,33.22,33.25,6300.0,29.5317,29.5317,29.4962,29.5228,6300.0
2010-01-12 14:05:00,33.25,33.28,33.23,33.28,4100.0,29.5228,29.5494,29.5051,29.5494,4100.0
2010-01-12 14:10:00,33.27,33.28,33.24,33.24,4100.0,29.5406,29.5494,29.5139,29.5139,4100.0
2010-01-12 14:15:00,33.23,33.26,33.23,33.26,3700.0,29.5051,29.5317,29.5051,29.5317,3700.0
2010-01-12 14:20:00,33.25,33.3,33.22,33.3,12800.0,29.5228,29.5672,29.4962,29.5672,12800.0
2010-01-12 14:25:00,33.3,33.35,33.25,33.35,6500.0,29.5672,29.6116,29.5228,29.6116,6500.0
2010-01-12 14:30:00,33.36,33.4,33.29,33.32,6600.0,29.6205,29.656,29.5583,29.585,6600.0
2010-01-12 14:35:00,33.33,33.34,33.3,33.3,2500.0,29.5938,29.6027,29.5672,29.5672,2500.0
2010-01-12 14:40:00,33.29,33.29,33.23,33.25,3500.0,29.5583,29.5583,29.5051,29.5228,3500.0
2010-01-12 14:45:00,33.25,33.31,33.18,33.2,25600.0,29.5228,29.5761,29.4607,29.4784,25600.0
2010-01-12 14:50:00,33.2,33.3,33.2,33.24,5200.0,29.4784,29.5672,29.4784,29.5139,5200.0
2010-01-12 14:55:00,33.25,33.29,33.23,33.28,1800.0,29.5228,29.5583,29.5051,29.5494,1800.0
2010-01-12 15:00:00,33.29,33.31,33.25,33.28,8100.0,29.5583,29.5761,29.5228,29.5494,8100.0
2010-01-12 15:05:00,33.28,33.3,33.25,33.3,6700.0,29.5494,29.5672,29.5228,29.5672,6700.0
2010-01-12 15:10:00,33.3,33.31,33.23,33.25,7600.0,29.5672,29.5761,29.5051,29.5228,7600.0
2010-01-12 15:15:00,33.25,33.25,33.2,33.2,6000.0,29.5228,29.5228,29.4784,29.4784,6000.0
2010-01-12 15:20:00,33.2,33.23,33.17,33.19,7500.0,29.4784,29.5051,29.4518,29.4695,7500.0
2010-01-12 15:25:00,33.19,33.25,33.19,33.23,5600.0,29.4695,29.5228,29.4695,29.5051,5600.0
2010-01-12 15:30:00,33.22,33.22,33.15,33.15,7000.0,29.4962,29.4962,29.434,29.434,7000.0
2010-01-12 15:35:00,33.16,33.19,33.15,33.16,7600.0,29.4429,29.4695,29.434,29.4429,7600.0
2010-01-12 15:40:00,33.16,33.21,33.16,33.19,22900.0,29.4429,29.4873,29.4429,29.4695,22900.0
2010-01-12 15:45:00,33.19,33.23,33.15,33.17,13100.0,29.4695,29.5051,29.434,29.4518,13100.0
2010-01-12 15:50:00,33.17,33.22,33.14,33.19,17700.0,29.4518,29.4962,29.4251,29.4695,17700.0
2010-01-12 15:55:00,33.2,33.29,33.12,33.25,44500.0,29.4784,29.5583,29.4074,29.5228,44500.0
2010-01-13 09:30:00,33.22,33.51,33.22,33.51,2400.0,29.4962,29.7537,29.4962,29.7537,2400.0
2010-01-13 09:35:00,33.45,33.45,33.26,33.3,38600.0,29.7004,29.7004,29.5317,29.5672,38600.0
2010-01-13 09:40:00,33.25,33.25,33.24,33.24,500.0,29.5228,29.5228,29.5139,29.5139,500.0
2010-01-13 09:45:00,33.26,33.37,33.26,33.29,4900.0,29.5317,29.6294,29.5317,29.5583,4900.0
2010-01-13 09:50:00,33.3,33.36,33.28,33.33,5800.0,29.5672,29.6205,29.5494,29.5938,5800.0
2010-01-13 09:55:00,33.36,33.39,33.32,33.32,53500.0,29.6205,29.6471,29.585,29.585,53500.0
2010-01-13 10:00:00,33.34,33.4,33.33,33.39,11500.0,29.6027,29.656,29.5938,29.6471,11500.0
2010-01-13 10:05:00,33.4,33.4,33.36,33.37,8800.0,29.656,29.656,29.6205,29.6294,8800.0
2010-01-13 10:10:00,33.39,33.4,33.38,33.39,34300.0,29.6471,29.656,29.6382,29.6471,34300.0
2010-01-13 10:15:00,33.4,33.4,33.34,33.37,10100.0,29.656,29.656,29.6027,29.6294,10100.0
2010-01-13 10:20:00,33.37,33.37,33.35,33.37,2800.0,29.6294,29.6294,29.6116,29.6294,2800.0
2010-01-13 10:25:00,33.39,33.39,33.36,33.39,2400.0,29.6471,29.6471,29.6205,29.6471,2400.0
2010-01-13 10:30:00,33.4,33.4,33.36,33.37,3000.0,29.656,29.656,29.6205,29.6294,3000.0
2010-01-13 10:35:00,33.4,33.43,33.33,33.39,16800.0,29.656,29.6826,29.5938,29.6471,16800.0
2010-01-13 10:40:00,33.39,33.39,33.39,33.39,0.0,29.6471,29.6471,29.6471,29.6471,0.0
2010-01-13 10:45:00,33.39,33.4,33.38,33.38,1100.0,29.6471,29.656,29.6382,29.6382,1100.0
2010-01-13 10:50:00,33.4,33.4,33.37,33.38,1500.0,29.656,29.656,29.6294,29.6382,1500.0
2010-01-13 10:55:00,33.39,33.41,33.38,33.38,1700.0,29.6471,29.6649,29.6382,29.6382,1700.0
2010-01-13 11:00:00,33.4,33.43,33.4,33.43,1500.0,29.656,29.6826,29.656,29.6826,1500.0
2010-01-13 11:05:00,33.4,33.4,33.37,33.37,1600.0,29.656,29.656,29.6294,29.6294,1600.0
2010-01-13 11:10:00,33.4,33.42,33.39,33.39,2900.0,29.656,29.6738,29.6471,29.6471,2900.0
2010-01-13 11:15:00,33.41,33.41,33.34,33.35,8500.0,29.6649,29.6649,29.6027,29.6116,8500.0
2010-01-13 11:20:00,33.35,33.53,33.35,33.53,4300.0,29.6116,29.7714,29.6116,29.7714,4300.0
2010-01-13 11:25:00,33.53,33.57,33.53,33.53,3100.0,29.7714,29.8069,29.7714,29.7714,3100.0
2010-01-13 11:30:00,33.53,33.53,33.46,33.46,4300.0,29.7714,29.7714,29.7093,29.7093,4300.0
2010-01-13 11:35:00,33.47,33.47,33.38,33.38,3700.0,29.7182,29.7182,29.6382,29.6382,3700.0
2010-01-13 11:40:00,33.38,33.42,33.36,33.42,2300.0,29.6382,29.6738,29.6205,29.6738,2300.0
2010-01-13 11:45:00,33.37,33.45,33.37,33.38,4900.0,29.6294,29.7004,29.6294,29.6382,4900.0
2010-01-13 11:50:00,33.4,33.43,33.35,33.35,22300.0,29.656,29.6826,29.6116,29.6116,22300.0
2010-01-13 11:55:00,33.33,33.4,33.33,33.35,2600.0,29.5938,29.656,29.5938,29.6116,2600.0
2010-01-13 12:00:00,33.35,33.38,33.33,33.36,12900.0,29.6116,29.6382,29.5938,29.6205,12900.0
2010-01-13 12:05:00,33.37,33.37,33.37,33.37,300.0,29.6294,29.6294,29.6294,29.6294,300.0
2010-01-13 12:10:00,33.37,33.37,33.34,33.35,1300.0,29.6294,29.6294,29.6027,29.6116,1300.0
2010-01-13 12:15:00,33.35,33.36,33.34,33.36,3000.0,29.6116,29.6205,29.6027,29.6205,3000.0
2010-01-13 12:20:00,33.38,33.38,33.35,33.35,1100.0,29.6382,29.6382,29.6116,29.6116,1100.0
2010-01-13 12:25:00,33.36,33.37,33.35,33.36,4100.0,29.6205,29.6294,29.6116,29.6205,4100.0
2010-01-13 12:30:00,33.36,33.36,33.33,33.34,6100.0,29.6205,29.6205,29.5938,29.6027,6100.0
2010-01-13 12:35:00,33.35,33.35,33.29,33.33,5300.0,29.6116,29.6116,29.5583,29.5938,5300.0
2010-01-13 12:40:00,33.33,33.36,33.33,33.34,700.0,29.5938,29.6205,29.5938,29.6027,700.0
2010-01-13 12:45:00,33.35,33.37,33.33,33.34,2200.0,29.6116,29.6294,29.5938,29.6027,2200.0
2010-01-13 12:50:00,33.35,33.37,33.33,33.37,4500.0,29.6116,29.6294,29.5938,29.6294,4500.0
2010-01-13 12:55:00,33.36,33.38,33.36,33.37,900.0,29.6205,29.6382,29.6205,29.6294,900.0
2010-01-13 13:00:00,33.37,33.39,33.33,33.36,4800.0,29.6294,29.6471,29.5938,29.6205,4800.0
2010-01-13 13:05:00,33.36,33.38,33.32,33.33,6100.0,29.6205,29.6382,29.585,29.5938,6100.0
2010-01-13 13:10:00,33.32,33.36,33.32,33.35,4000.0,29.585,29.6205,29.585,29.6116,4000.0
2010-01-13 13:15:00,33.35,33.36,33.33,33.33,3500.0,29.6116,29.6205,29.5938,29.5938,3500.0
2010-01-13 13:20:00,33.35,33.35,33.33,33.34,1100.0,29.6116,29.6116,29.5938,29.6027,1100.0
2010-01-13 13:25:00,33.36,33.36,33.33,33.35,2100.0,29.6205,29.6205,29.5938,29.6116,2100.0
2010-01-13 13:30:00,33.35,33.37,33.34,33.35,3800.0,29.6116,29.6294,29.6027,29.6116,3800.0
2010-01-13 13:35:00,33.35,33.39,33.35,33.39,2500.0,29.6116,29.6471,29.6116,29.6471,2500.0
2010-01-13 13:40:00,33.39,33.39,33.36,33.37,1600.0,29.6471,29.6471,29.6205,29.6294,1600.0
2010-01-13 13:45:00,33.38,33.38,33.35,33.37,5000.0,29.6382,29.6382,29.6116,29.6294,5000.0
2010-01-13 13:50:00,33.35,33.39,33.33,33.35,2800.0,29.6116,29.6471,29.5938,29.6116,2800.0
2010-01-13 13:55:00,33.37,33.37,33.34,33.37,4300.0,29.6294,29.6294,29.6027,29.6294,4300.0
2010-01-13 14:00:00,33.36,33.4,33.35,33.36,9600.0,29.6205,29.656,29.6116,29.6205,9600.0
2010-01-13 14:05:00,33.37,33.37,33.28,33.3,7000.0,29.6294,29.6294,29.5494,29.5672,7000.0
2010-01-13 14:10:00,33.3,33.3,33.27,33.27,5000.0,29.5672,29.5672,29.5406,29.5406,5000.0
2010-01-13 14:15:00,33.25,33.29,33.25,33.29,900.0,29.5228,29.5583,29.5228,29.5583,900.0
2010-01-13 14:20:00,33.28,33.29,33.27,33.27,1800.0,29.5494,29.5583,29.5406,29.5406,1800.0
2010-01-13 14:25:00,33.27,33.28,33.24,33.25,2800.0,29.5406,29.5494,29.5139,29.5228,2800.0
2010-01-13 14:30:00,33.25,33.28,33.24,33.25,12300.0,29.5228,29.5494,29.5139,29.5228,12300.0
2010-01-13 14:35:00,33.26,33.28,33.22,33.28,6200.0,29.5317,29.5494,29.4962,29.5494,6200.0
2010-01-13 14:40:00,33.29,33.34,33.29,33.3,45300.0,29.5583,29.6027,29.5583,29.5672,45300.0
2010-01-13 14:45:00,33.3,33.32,33.28,33.32,9500.0,29.5672,29.585,29.5494,29.585,9500.0
2010-01-13 14:50:00,33.33,33.34,33.3,33.3,4700.0,29.5938,29.6027,29.5672,29.5672,4700.0
2010-01-13 14:55:00,33.32,33.32,33.3,33.3,8300.0,29.585,29.585,29.5672,29.5672,8300.0
2010-01-13 15:00:00,33.34,33.36,33.3,33.34,4400.0,29.6027,29.6205,29.5672,29.6027,4400.0
2010-01-13 15:05:00,33.34,33.37,33.34,33.34,3700.0,29.6027,29.6294,29.6027,29.6027,3700.0
2010-01-13 15:10:00,33.35,33.36,33.34,33.36,5400.0,29.6116,29.6205,29.6027,29.6205,5400.0
2010-01-13 15:15:00,33.34,33.36,33.29,33.31,8400.0,29.6027,29.6205,29.5583,29.5761,8400.0
2010-01-13 15:20:00,33.32,33.37,33.29,33.34,3600.0,29.585,29.6294,29.5583,29.6027,3600.0
2010-01-13 15:25:00,33.37,33.46,33.34,33.45,9000.0,29.6294,29.7093,29.6027,29.7004,9000.0
2010-01-13 15:30:00,33.44,33.44,33.38,33.4,13000.0,29.6915,29.6915,29.6382,29.656,13000.0
2010-01-13 15:35:00,33.41,33.42,33.39,33.41,7700.0,29.6649,29.6738,29.6471,29.6649,7700.0
2010-01-13 15:40:00,33.4,33.42,33.31,33.31,8200.0,29.656,29.6738,29.5761,29.5761,8200.0
2010-01-13 15:45:00,33.31,33.39,33.31,33.35,8700.0,29.5761,29.6471,29.5761,29.6116,8700.0
2010-01-13 15:50:00,33.36,33.36,33.29,33.3,20700.0,29.6205,29.6205,29.5583,29.5672,20700.0
2010-01-13 15:55:00,33.3,33.41,33.29,33.38,22200.0,29.5672,29.6649,29.5583,29.6382,22200.0
2010-01-14 09:30:00,33.47,33.49,33.33,33.35,8100.0,29.7182,29.7359,29.5938,29.6116,8100.0
2010-01-14 09:35:00,33.35,33.35,33.32,33.34,1600.0,29.6116,29.6116,29.585,29.6027,1600.0
2010-01-14 09:40:00,33.35,33.4,33.34,33.35,3000.0,29.6116,29.656,29.6027,29.6116,3000.0
2010-01-14 09:45:00,33.29,33.29,33.23,33.25,8600.0,29.5583,29.5583,29.5051,29.5228,8600.0
2010-01-14 09:50:00,33.27,33.27,33.27,33.27,200.0,29.5406,29.5406,29.5406,29.5406,200.0
2010-01-14 09:55:00,33.25,33.38,33.25,33.38,2500.0,29.5228,29.6382,29.5228,29.6382,2500.0
2010-01-14 10:00:00,33.36,33.4,33.35,33.36,9000.0,29.6205,29.656,29.6116,29.6205,9000.0
2010-01-14 10:05:00,33.37,33.44,33.37,33.44,5300.0,29.6294,29.6915,29.6294,29.6915,5300.0
2010-01-14 10:10:00,33.43,33.45,33.39,33.4,5100.0,29.6826,29.7004,29.6471,29.656,5100.0
2010-01-14 10:15:00,33.4,33.4,33.28,33.28,7600.0,29.656,29.656,29.5494,29.5494,7600.0
2010-01-14 10:20:00,33.28,33.28,33.28,33.28,100.0,29.5494,29.5494,29.5494,29.5494,100.0
2010-01-14 10:25:00,33.31,33.39,33.31,33.39,1200.0,29.5761,29.6471,29.5761,29.6471,1200.0
2010-01-14 10:30:00,33.42,33.42,33.38,33.39,800.0,29.6738,29.6738,29.6382,29.6471,800.0
2010-01-14 10:35:00,33.38,33.39,33.29,33.33,7200.0,29.6382,29.6471,29.5583,29.5938,7200.0
2010-01-14 10:40:00,33.33,33.33,33.32,33.33,1000.0,29.5938,29.5938,29.585,29.5938,1000.0
2010-01-14 10:45:00,33.3,33.3,33.27,33.29,1700.0,29.5672,29.5672,29.5406,29.5583,1700.0
2010-01-14 10:50:00,33.31,33.42,33.31,33.41,4500.0,29.5761,29.6738,29.5761,29.6649,4500.0
2010-01-14 10:55:00,33.41,33.42,33.37,33.38,12500.0,29.6649,29.6738,29.6294,29.6382,12500.0
2010-01-14 11:00:00,33.37,33.43,33.37,33.42,9900.0,29.6294,29.6826,29.6294,29.6738,9900.0
2010-01-14 11:05:00,33.41,33.47,33.41,33.44,9600.0,29.6649,29.7182,29.6649,29.6915,9600.0
2010-01-14 11:10:00,33.44,33.47,33.37,33.46,9400.0,29.6915,29.7182,29.6294,29.7093,9400.0
2010-01-14 11:15:00,33.48,33.48,33.38,33.39,12600.0,29.727,29.727,29.6382,29.6471,12600.0
2010-01-14 11:20:00,33.4,33.43,33.39,33.39,4300.0,29.656,29.6826,29.6471,29.6471,4300.0
2010-01-14 11:25:00,33.39,33.51,33.39,33.51,3600.0,29.6471,29.7537,29.6471,29.7537,3600.0
2010-01-14 11:30:00,33.51,33.6,33.5,33.54,7600.0,29.7537,29.8336,29.7448,29.7803,7600.0
2010-01-14 11:35:00,33.55,33.59,33.55,33.59,5900.0,29.7892,29.8247,29.7892,29.8247,5900.0
2010-01-14 11:40:00,33.59,33.59,33.54,33.56,4600.0,29.8247,29.8247,29.7803,29.7981,4600.0
2010-01-14 11:45:00,33.54,33.56,33.5,33.51,6300.0,29.7803,29.7981,29.7448,29.7537,6300.0
2010-01-14 11:50:00,33.51,33.51,33.49,33.51,5000.0,29.7537,29.7537,29.7359,29.7537,5000.0
2010-01-14 11:55:00,33.51,33.51,33.47,33.5,5600.0,29.7537,29.7537,29.7182,29.7448,5600.0
2010-01-14 12:00:00,33.5,33.51,33.46,33.46,15500.0,29.7448,29.7537,29.7093,29.7093,15500.0
2010-01-14 12:05:00,33.47,33.47,33.47,33.47,600.0,29.7182,29.7182,29.7182,29.7182,600.0
2010-01-14 12:10:00,33.48,33.49,33.47,33.47,1200.0,29.727,29.7359,29.7182,29.7182,1200.0
2010-01-14 12:15:00,33.49,33.49,33.46,33.48,1200.0,29.7359,29.7359,29.7093,29.727,1200.0
2010-01-14 12:20:00,33.48,33.49,33.42,33.45,6000.0,29.727,29.7359,29.6738,29.7004,6000.0
2010-01-14 12:25:00,33.43,33.51,33.42,33.49,10200.0,29.6826,29.7537,29.6738,29.7359,10200.0
2010-01-14 12:30:00,33.49,33.49,33.46,33.48,900.0,29.7359,29.7359,29.7093,29.727,900.0
2010-01-14 12:35:00,33.47,33.47,33.4,33.4,8200.0,29.7182,29.7182,29.656,29.656,8200.0
2010-01-14 12:40:00,33.37,33.4,33.37,33.38,5700.0,29.6294,29.656,29.6294,29.6382,5700.0
2010-01-14 12:45:00,33.37,33.39,33.37,33.39,400.0,29.6294,29.6471,29.6294,29.6471,400.0
2010-01-14 12:50:00,33.39,33.45,33.39,33.45,2700.0,29.6471,29.7004,29.6471,29.7004,2700.0
2010-01-14 12:55:00,33.46,33.46,33.33,33.35,7200.0,29.7093,29.7093,29.5938,29.6116,7200.0
2010-01-14 13:00:00,33.35,33.35,33.34,33.34,1300.0,29.6116,29.6116,29.6027,29.6027,1300.0
2010-01-14 13:05:00,33.35,33.35,33.34,33.34,1200.0,29.6116,29.6116,29.6027,29.6027,1200.0
2010-01-14 13:10:00,33.34,33.35,33.33,33.34,1700.0,29.6027,29.6116,29.5938,29.6027,1700.0
2010-01-14 13:15:00,33.34,33.35,33.34,33.34,1900.0,29.6027,29.6116,29.6027,29.6027,1900.0
2010-01-14 13:20:00,33.34,33.34,33.33,33.33,500.0,29.6027,29.6027,29.5938,29.5938,500.0
2010-01-14 13:25:00,33.33,33.35,33.33,33.34,800.0,29.5938,29.6116,29.5938,29.6027,800.0
2010-01-14 13:30:00,33.35,33.35,33.35,33.35,500.0,29.6116,29.6116,29.6116,29.6116,500.0
2010-01-14 13:35:00,33.35,33.35,33.34,33.35,1100.0,29.6116,29.6116,29.6027,29.6116,1100.0
2010-01-14 13:40:00,33.34,33.34,33.31,33.31,3400.0,29.6027,29.6027,29.5761,29.5761,3400.0
2010-01-14 13:45:00,33.31,33.33,33.3,33.33,3400.0,29.5761,29.5938,29.5672,29.5938,3400.0
2010-01-14 13:50:00,33.32,33.35,33.32,33.33,1500.0,29.585,29.6116,29.585,29.5938,1500.0
2010-01-14 13:55:00,33.33,33.34,33.31,33.34,2100.0,29.5938,29.6027,29.5761,29.6027,2100.0
2010-01-14 14:00:00,33.33,33.36,33.33,33.35,4200.0,29.5938,29.6205,29.5938,29.6116,4200.0
2010-01-14 14:05:00,33.35,33.36,33.34,33.34,22000.0,29.6116,29.6205,29.6027,29.6027,22000.0
2010-01-14 14:10:00,33.34,33.35,33.33,33.35,3100.0,29.6027,29.6116,29.5938,29.6116,3100.0
2010-01-14 14:15:00,33.34,33.35,33.34,33.34,1900.0,29.6027,29.6116,29.6027,29.6027,1900.0
2010-01-14 14:20:00,33.34,33.38,33.34,33.35,3900.0,29.6027,29.6382,29.6027,29.6116,3900.0
2010-01-14 14:25:00,33.35,33.36,33.34,33.35,1700.0,29.6116,29.6205,29.6027,29.6116,1700.0
2010-01-14 14:30:00,33.35,33.37,33.34,33.37,4000.0,29.6116,29.6294,29.6027,29.6294,4000.0
2010-01-14 14:35:00,33.35,33.39,33.34,33.35,9000.0,29.6116,29.6471,29.6027,29.6116,9000.0
2010-01-14 14:40:00,33.35,33.37,33.33,33.33,5800.0,29.6116,29.6294,29.5938,29.5938,5800.0
2010-01-14 14:45:00,33.33,33.35,33.3,33.33,7400.0,29.5938,29.6116,29.5672,29.5938,7400.0
2010-01-14 14:50:00,33.32,33.35,33.29,33.35,3300.0,29.585,29.6116,29.5583,29.6116,3300.0
2010-01-14 14:55:00,33.35,33.36,33.35,33.35,2700.0,29.6116,29.6205,29.6116,29.6116,2700.0
2010-01-14 15:00:00,33.35,33.37,33.33,33.35,6000.0,29.6116,29.6294,29.5938,29.6116,6000.0
2010-01-14 15:05:00,33.35,33.35,33.26,33.26,5700.0,29.6116,29.6116,29.5317,29.5317,5700.0
2010-01-14 15:10:00,33.26,33.26,33.2,33.22,6500.0,29.5317,29.5317,29.4784,29.4962,6500.0
2010-01-14 15:15:00,33.21,33.22,33.2,33.22,4500.0,29.4873,29.4962,29.4784,29.4962,4500.0
2010-01-14 15:20:00,33.22,33.22,33.19,33.2,9700.0,29.4962,29.4962,29.4695,29.4784,9700.0
2010-01-14 15:25:00,33.21,33.22,33.19,33.2,9600.0,29.4873,29.4962,29.4695,29.4784,9600.0
2010-01-14 15:30:00,33.23,33.26,33.19,33.25,4800.0,29.5051,29.5317,29.4695,29.5228,4800.0
2010-01-14 15:35:00,33.25,33.25,33.2,33.24,8000.0,29.5228,29.5228,29.4784,29.5139,8000.0
2010-01-14 15:40:00,33.24,33.24,33.18,33.19,10900.0,29.5139,29.5139,29.4607,29.4695,10900.0
2010-01-14 15:45:00,33.18,33.23,33.16,33.19,15100.0,29.4607,29.5051,29.4429,29.4695,15100.0
2010-01-14 15:50:00,33.19,33.2,33.13,33.15,16800.0,29.4695,29.4784,29.4163,29.434,16800.0
2010-01-14 15:55:00,33.15,33.2,33.08,33.09,37600.0,29.434,29.4784,29.3719,29.3807,37600.0
2010-01-15 09:30:00,33.0,33.14,32.8,32.86,9800.0,29.3008,29.4251,29.1233,29.1765,9800.0
2010-01-15 09:35:00,32.9,32.9,32.8,32.8,3800.0,29.212,29.212,29.1233,29.1233,3800.0
2010-01-15 09:40:00,32.84,32.84,32.72,32.72,4400.0,29.1588,29.1588,29.0522,29.0522,4400.0
2010-01-15 09:45:00,32.72,32.73,32.68,32.71,2200.0,29.0522,29.0611,29.0167,29.0433,2200.0
2010-01-15 09:50:00,32.71,32.73,32.67,32.67,3300.0,29.0433,29.0611,29.0078,29.0078,3300.0
2010-01-15 09:55:00,32.71,32.77,32.67,32.73,8600.0,29.0433,29.0966,29.0078,29.0611,8600.0
2010-01-15 10:00:00,32.72,32.72,32.49,32.51,5700.0,29.0522,29.0522,28.848,28.8658,5700.0
2010-01-15 10:05:00,32.51,32.56,32.5,32.55,9900.0,28.8658,28.9102,28.8569,28.9013,9900.0
2010-01-15 10:10:00,32.56,32.67,32.54,32.55,12600.0,28.9102,29.0078,28.8924,28.9013,12600.0
2010-01-15 10:15:00,32.55,32.67,32.4,32.67,58700.0,28.9013,29.0078,28.7681,29.0078,58700.0
2010-01-15 10:20:00,32.67,32.74,32.56,32.56,28700.0,29.0078,29.07,28.9102,28.9102,28700.0
2010-01-15 10:25:00,32.55,32.65,32.54,32.64,3800.0,28.9013,28.9901,28.8924,28.9812,3800.0
2010-01-15 10:30:00,32.7,32.75,32.66,32.75,11500.0,29.0345,29.0789,28.9989,29.0789,11500.0
2010-01-15 10:35:00,32.75,32.77,32.7,32.73,3300.0,29.0789,29.0966,29.0345,29.0611,3300.0
2010-01-15 10:40:00,32.74,32.75,32.68,32.75,4300.0,29.07,29.0789,29.0167,29.0789,4300.0
2010-01-15 10:45:00,32.74,32.77,32.7,32.74,16300.0,29.07,29.0966,29.0345,29.07,16300.0
2010-01-15 10:50:00,32.72,32.75,32.72,32.75,3500.0,29.0522,29.0789,29.0522,29.0789,3500.0
2010-01-15 10:55:00,32.75,32.75,32.73,32.75,3900.0,29.0789,29.0789,29.0611,29.0789,3900.0
2010-01-15 11:00:00,32.74,32.75,32.73,32.73,3500.0,29.07,29.0789,29.0611,29.0611,3500.0
2010-01-15 11:05:00,32.73,32.75,32.72,32.75,4500.0,29.0611,29.0789,29.0522,29.0789,4500.0
2010-01-15 11:10:00,32.75,32.75,32.72,32.73,5500.0,29.0789,29.0789,29.0522,29.0611,5500.0
2010-01-15 11:15:00,32.73,32.75,32.72,32.73,27400.0,29.0611,29.0789,29.0522,29.0611,27400.0
2010-01-15 11:20:00,32.72,32.73,32.68,32.68,8200.0,29.0522,29.0611,29.0167,29.0167,8200.0
2010-01-15 11:25:00,32.69,32.71,32.66,32.67,12300.0,29.0256,29.0433,28.9989,29.0078,12300.0
2010-01-15 11:30:00,32.67,32.67,32.63,32.65,1900.0,29.0078,29.0078,28.9723,28.9901,1900.0
2010-01-15 11:35:00,32.63,32.66,32.62,32.65,4500.0,28.9723,28.9989,28.9634,28.9901,4500.0
2010-01-15 11:40:00,32.65,32.66,32.58,32.63,3500.0,28.9901,28.9989,28.9279,28.9723,3500.0
2010-01-15 11:45:00,32.63,32.65,32.61,32.62,6700.0,28.9723,28.9901,28.9546,28.9634,6700.0
2010-01-15 11:50:00,32.64,32.64,32.55,32.55,4800.0,28.9812,28.9812,28.9013,28.9013,4800.0
2010-01-15 11:55:00,32.57,32.57,32.53,32.54,7100.0,28.919,28.919,28.8835,28.8924,7100.0
2010-01-15 12:00:00,32.55,32.55,32.48,32.5,12700.0,28.9013,28.9013,28.8391,28.8569,12700.0
2010-01-15 12:05:00,32.5,32.5,32.47,32.49,4400.0,28.8569,28.8569,28.8302,28.848,4400.0
2010-01-15 12:10:00,32.5,32.5,32.48,32.49,6300.0,28.8569,28.8569,28.8391,28.848,6300.0
2010-01-15 12:15:00,32.49,32.5,32.48,32.48,3900.0,28.848,28.8569,28.8391,28.8391,3900.0
2010-01-15 12:20:00,32.49,32.49,32.39,32.41,5000.0,28.848,28.848,28.7592,28.777,5000.0
2010-01-15 12:25:00,32.39,32.4,32.28,32.28,9200.0,28.7592,28.7681,28.6615,28.6615,9200.0
2010-01-15 12:30:00,32.27,32.34,32.24,32.28,8100.0,28.6527,28.7148,28.626,28.6615,8100.0
2010-01-15 12:35:00,32.28,32.29,32.28,32.28,1600.0,28.6615,28.6704,28.6615,28.6615,1600.0
2010-01-15 12:40:00,32.27,32.27,32.22,32.22,5000.0,28.6527,28.6527,28.6083,28.6083,5000.0
2010-01-15 12:45:00,32.23,32.26,32.15,32.26,10200.0,28.6172,28.6438,28.5461,28.6438,10200.0
2010-01-15 12:50:00,32.25,32.27,32.24,32.26,1300.0,28.6349,28.6527,28.626,28.6438,1300.0
2010-01-15 12:55:00,32.26,32.26,32.23,32.23,3100.0,28.6438,28.6438,28.6172,28.6172,3100.0
2010-01-15 13:00:00,32.24,32.24,32.23,32.24,2200.0,28.626,28.626,28.6172,28.626,2200.0
2010-01-15 13:05:00,32.24,32.24,32.23,32.23,2000.0,28.626,28.626,28.6172,28.6172,2000.0
2010-01-15 13:10:00,32.24,32.24,32.23,32.24,2400.0,28.626,28.626,28.6172,28.626,2400.0
2010-01-15 13:15:00,32.23,32.24,32.23,32.23,2900.0,28.6172,28.626,28.6172,28.6172,2900.0
2010-01-15 13:20:00,32.23,32.24,32.18,32.18,3400.0,28.6172,28.626,28.5728,28.5728,3400.0
2010-01-15 13:25:00,32.18,32.2,32.07,32.2,15000.0,28.5728,28.5905,28.4751,28.5905,15000.0
2010-01-15 13:30:00,32.22,32.25,32.19,32.19,6100.0,28.6083,28.6349,28.5816,28.5816,6100.0
2010-01-15 13:35:00,32.19,32.2,32.18,32.2,2100.0,28.5816,28.5905,28.5728,28.5905,2100.0
2010-01-15 13:40:00,32.19,32.22,32.17,32.21,7400.0,28.5816,28.6083,28.5639,28.5994,7400.0
2010-01-15 13:45:00,32.23,32.34,32.22,32.34,4600.0,28.6172,28.7148,28.6083,28.7148,4600.0
2010-01-15 13:50:00,32.34,32.36,32.33,32.36,4300.0,28.7148,28.7326,28.7059,28.7326,4300.0
2010-01-15 13:55:00,32.36,32.36,32.24,32.25,13900.0,28.7326,28.7326,28.626,28.6349,13900.0
2010-01-15 14:00:00,32.25,32.29,32.24,32.29,4800.0,28.6349,28.6704,28.626,28.6704,4800.0
2010-01-15 14:05:00,32.29,32.34,32.28,32.34,2900.0,28.6704,28.7148,28.6615,28.7148,2900.0
2010-01-15 14:10:00,32.34,32.38,32.33,32.37,7900.0,28.7148,28.7503,28.7059,28.7415,7900.0
2010-01-15 14:15:00,32.38,32.4,32.37,32.37,6300.0,28.7503,28.7681,28.7415,28.7415,6300.0
2010-01-15 14:20:00,32.37,32.38,32.37,32.38,3900.0,28.7415,28.7503,28.7415,28.7503,3900.0
2010-01-15 14:25:00,32.37,32.38,32.36,32.38,4800.0,28.7415,28.7503,28.7326,28.7503,4800.0
2010-01-15 14:30:00,32.37,32.4,32.36,32.4,3100.0,28.7415,28.7681,28.7326,28.7681,3100.0
2010-01-15 14:35:00,32.4,32.4,32.37,32.37,4400.0,28.7681,28.7681,28.7415,28.7415,4400.0
2010-01-15 14:40:00,32.38,32.4,32.38,32.38,4900.0,28.7503,28.7681,28.7503,28.7503,4900.0
2010-01-15 14:45:00,32.38,32.38,32.35,32.37,4800.0,28.7503,28.7503,28.7237,28.7415,4800.0
2010-01-15 14:50:00,32.37,32.37,32.34,32.34,5600.0,28.7415,28.7415,28.7148,28.7148,5600.0
2010-01-15 14:55:00,32.34,32.37,32.34,32.35,5200.0,28.7148,28.7415,28.7148,28.7237,5200.0
2010-01-15 15:00:00,32.34,32.4,32.33,32.37,13200.0,28.7148,28.7681,28.7059,28.7415,13200.0
2010-01-15 15:05:00,32.36,32.36,32.31,32.32,5300.0,28.7326,28.7326,28.6882,28.6971,5300.0
2010-01-15 15:10:00,32.31,32.31,32.28,32.28,8000.0,28.6882,28.6882,28.6615,28.6615,8000.0
2010-01-15 15:15:00,32.27,32.31,32.24,32.24,10200.0,28.6527,28.6882,28.626,28.626,10200.0
2010-01-15 15:20:00,32.26,32.28,32.24,32.27,9200.0,28.6438,28.6615,28.626,28.6527,9200.0
2010-01-15 15:25:00,32.27,32.29,32.25,32.27,9300.0,28.6527,28.6704,28.6349,28.6527,9300.0
2010-01-15 15:30:00,32.27,32.32,32.27,32.3,3800.0,28.6527,28.6971,28.6527,28.6793,3800.0
2010-01-15 15:35:00,32.31,32.31,32.29,32.31,17100.0,28.6882,28.6882,28.6704,28.6882,17100.0
2010-01-15 15:40:00,32.31,32.31,32.22,32.23,19900.0,28.6882,28.6882,28.6083,28.6172,19900.0
2010-01-15 15:45:00,32.23,32.25,32.22,32.25,15900.0,28.6172,28.6349,28.6083,28.6349,15900.0
2010-01-15 15:50:00,32.24,32.25,32.17,32.18,23000.0,28.626,28.6349,28.5639,28.5728,23000.0
2010-01-15 15:55:00,32.19,32.19,32.14,32.15,48200.0,28.5816,28.5816,28.5372,28.5461,48200.0
2010-01-19 09:30:00,32.08,32.52,32.08,32.45,8800.0,28.484,28.8746,28.484,28.8125,8800.0
2010-01-19 09:35:00,32.45,32.45,32.19,32.26,4700.0,28.8125,28.8125,28.5816,28.6438,4700.0
2010-01-19 09:40:00,32.25,32.3,32.19,32.26,1800.0,28.6349,28.6793,28.5816,28.6438,1800.0
2010-01-19 09:45:00,32.31,32.4,32.25,32.3,13200.0,28.6882,28.7681,28.6349,28.6793,13200.0
2010-01-19 09:50:00,32.34,32.37,32.31,32.36,3300.0,28.7148,28.7415,28.6882,28.7326,3300.0
2010-01-19 09:55:00,32.35,32.39,32.33,32.39,2300.0,28.7237,28.7592,28.7059,28.7592,2300.0
2010-01-19 10:00:00,32.36,32.51,32.36,32.51,3900.0,28.7326,28.8658,28.7326,28.8658,3900.0
2010-01-19 10:05:00,32.54,32.6,32.51,32.55,2100.0,28.8924,28.9457,28.8658,28.9013,2100.0
2010-01-19 10:10:00,32.56,32.61,32.56,32.6,3100.0,28.9102,28.9546,28.9102,28.9457,3100.0
2010-01-19 10:15:00,32.6,32.65,32.6,32.64,3000.0,28.9457,28.9901,28.9457,28.9812,3000.0
2010-01-19 10:20:00,32.67,32.71,32.65,32.65,4300.0,29.0078,29.0433,28.9901,28.9901,4300.0
2010-01-19 10:25:00,32.66,32.69,32.62,32.65,12700.0,28.9989,29.0256,28.9634,28.9901,12700.0
2010-01-19 10:30:00,32.65,32.69,32.6,32.69,8400.0,28.9901,29.0256,28.9457,29.0256,8400.0
2010-01-19 10:35:00,32.66,32.69,32.65,32.67,6700.0,28.9989,29.0256,28.9901,29.0078,6700.0
2010-01-19 10:40:00,32.67,32.67,32.6,32.66,7200.0,29.0078,29.0078,28.9457,28.9989,7200.0
2010-01-19 10:45:00,32.66,32.74,32.65,32.72,3200.0,28.9989,29.07,28.9901,29.0522,3200.0
2010-01-19 10:50:00,32.73,32.73,32.7,32.71,4100.0,29.0611,29.0611,29.0345,29.0433,4100.0
2010-01-19 10:55:00,32.71,32.72,32.7,32.71,13600.0,29.0433,29.0522,29.0345,29.0433,13600.0
2010-01-19 11:00:00,32.7,32.71,32.7,32.7,8800.0,29.0345,29.0433,29.0345,29.0345,8800.0
2010-01-19 11:05:00,32.7,32.71,32.7,32.7,10500.0,29.0345,29.0433,29.0345,29.0345,10500.0
2010-01-19 11:10:00,32.71,32.71,32.7,32.71,2000.0,29.0433,29.0433,29.0345,29.0433,2000.0
2010-01-19 11:15:00,32.7,32.72,32.7,32.71,1200.0,29.0345,29.0522,29.0345,29.0433,1200.0
2010-01-19 11:20:00,32.7,32.72,32.7,32.7,12000.0,29.0345,29.0522,29.0345,29.0345,12000.0
2010-01-19 11:25:00,32.7,32.71,32.64,32.64,3000.0,29.0345,29.0433,28.9812,28.9812,3000.0
2010-01-19 11:30:00,32.63,32.64,32.62,32.62,2500.0,28.9723,28.9812,28.9634,28.9634,2500.0
2010-01-19 11:35:00,32.58,32.58,32.4,32.4,14600.0,28.9279,28.9279,28.7681,28.7681,14600.0
2010-01-19 11:40:00,32.4,32.4,32.3,32.31,6300.0,28.7681,28.7681,28.6793,28.6882,6300.0
2010-01-19 11:45:00,32.32,32.37,32.32,32.36,2000.0,28.6971,28.7415,28.6971,28.7326,2000.0
2010-01-19 11:50:00,32.33,32.36,32.32,32.35,4200.0,28.7059,28.7326,28.6971,28.7237,4200.0
2010-01-19 11:55:00,32.38,32.41,32.38,32.38,2500.0,28.7503,28.777,28.7503,28.7503,2500.0
2010-01-19 12:00:00,32.38,32.41,32.38,32.41,4500.0,28.7503,28.777,28.7503,28.777,4500.0
2010-01-19 12:05:00,32.4,32.42,32.4,32.4,1500.0,28.7681,28.7859,28.7681,28.7681,1500.0
2010-01-19 12:10:00,32.43,32.54,32.43,32.54,3400.0,28.7947,28.8924,28.7947,28.8924,3400.0
2010-01-19 12:15:00,32.53,32.53,32.48,32.48,5300.0,28.8835,28.8835,28.8391,28.8391,5300.0
2010-01-19 12:20:00,32.47,32.52,32.47,32.49,1600.0,28.8302,28.8746,28.8302,28.848,1600.0
2010-01-19 12:25:00,32.5,32.51,32.49,32.49,2400.0,28.8569,28.8658,28.848,28.848,2400.0
2010-01-19 12:30:00,32.5,32.52,32.49,32.49,4700.0,28.8569,28.8746,28.848,28.848,4700.0
2010-01-19 12:35:00,32.5,32.5,32.49,32.49,1700.0,28.8569,28.8569,28.848,28.848,1700.0
2010-01-19 12:40:00,32.5,32.51,32.48,32.49,4100.0,28.8569,28.8658,28.8391,28.848,4100.0
2010-01-19 12:45:00,32.49,32.49,32.48,32.49,1800.0,28.848,28.848,28.8391,28.848,1800.0
2010-01-19 12:50:00,32.49,32.54,32.47,32.47,6600.0,28.848,28.8924,28.8302,28.8302,6600.0
2010-01-19 12:55:00,32.46,32.48,32.46,32.46,1200.0,28.8214,28.8391,28.8214,28.8214,1200.0
2010-01-19 13:00:00,32.45,32.45,32.41,32.43,2400.0,28.8125,28.8125,28.777,28.7947,2400.0
2010-01-19 13:05:00,32.42,32.46,32.42,32.43,1500.0,28.7859,28.8214,28.7859,28.7947,1500.0
2010-01-19 13:10:00,32.44,32.45,32.38,32.38,2900.0,28.8036,28.8125,28.7503,28.7503,2900.0
2010-01-19 13:15:00,32.36,32.39,32.36,32.37,3600.0,28.7326,28.7592,28.7326,28.7415,3600.0
2010-01-19 13:20:00,32.38,32.39,32.37,32.38,1600.0,28.7503,28.7592,28.7415,28.7503,1600.0
2010-01-19 13:25:00,32.4,32.43,32.4,32.4,3000.0,28.7681,28.7947,28.7681,28.7681,3000.0
2010-01-19 13:30:00,32.41,32.43,32.41,32.42,1800.0,28.777,28.7947,28.777,28.7859,1800.0
2010-01-19 13:35:00,32.43,32.46,32.42,32.46,1700.0,28.7947,28.8214,28.7859,28.8214,1700.0
2010-01-19 13:40:00,32.44,32.46,32.44,32.45,1600.0,28.8036,28.8214,28.8036,28.8125,1600.0
2010-01-19 13:45:00,32.46,32.48,32.46,32.48,18200.0,28.8214,28.8391,28.8214,28.8391,18200.0
2010-01-19 13:50:00,32.48,32.5,32.48,32.49,1700.0,28.8391,28.8569,28.8391,28.848,1700.0
2010-01-19 13:55:00,32.5,32.51,32.49,32.5,2500.0,28.8569,28.8658,28.848,28.8569,2500.0
2010-01-19 14:00:00,32.51,32.53,32.48,32.49,2600.0,28.8658,28.8835,28.8391,28.848,2600.0
2010-01-19 14:05:00,32.5,32.54,32.5,32.53,3200.0,28.8569,28.8924,28.8569,28.8835,3200.0
2010-01-19 14:10:00,32.53,32.53,32.48,32.5,2400.0,28.8835,28.8835,28.8391,28.8569,2400.0
2010-01-19 14:15:00,32.5,32.51,32.49,32.5,1700.0,28.8569,28.8658,28.848,28.8569,1700.0
2010-01-19 14:20:00,32.5,32.5,32.49,32.49,1000.0,28.8569,28.8569,28.848,28.848,1000.0
2010-01-19 14:25:00,32.49,32.5,32.49,32.49,2400.0,28.848,28.8569,28.848,28.848,2400.0
2010-01-19 14:30:00,32.51,32.51,32.48,32.49,2600.0,28.8658,28.8658,28.8391,28.848,2600.0
2010-01-19 14:35:00,32.48,32.5,32.48,32.5,1600.0,28.8391,28.8569,28.8391,28.8569,1600.0
2010-01-19 14:40:00,32.49,32.52,32.44,32.44,6300.0,28.848,28.8746,28.8036,28.8036,6300.0
2010-01-19 14:45:00,32.43,32.44,32.42,32.42,2900.0,28.7947,28.8036,28.7859,28.7859,2900.0
2010-01-19 14:50:00,32.42,32.42,32.41,32.42,700.0,28.7859,28.7859,28.777,28.7859,700.0
2010-01-19 14:55:00,32.42,32.45,32.4,32.42,5700.0,28.7859,28.8125,28.7681,28.7859,5700.0
2010-01-19 15:00:00,32.41,32.44,32.4,32.4,3500.0,28.777,28.8036,28.7681,28.7681,3500.0
2010-01-19 15:05:00,32.4,32.44,32.4,32.42,3700.0,28.7681,28.8036,28.7681,28.7859,3700.0
2010-01-19 15:10:00,32.44,32.47,32.43,32.44,3500.0,28.8036,28.8302,28.7947,28.8036,3500.0
2010-01-19 15:15:00,32.44,32.47,32.43,32.44,4000.0,28.8036,28.8302,28.7947,28.8036,4000.0
2010-01-19 15:20:00,32.46,32.51,32.45,32.5,10400.0,28.8214,28.8658,28.8125,28.8569,10400.0
2010-01-19 15:25:00,32.49,32.49,32.44,32.48,4400.0,28.848,28.848,28.8036,28.8391,4400.0
2010-01-19 15:30:00,32.46,32.48,32.45,32.47,2500.0,28.8214,28.8391,28.8125,28.8302,2500.0
2010-01-19 15:35:00,32.48,32.5,32.46,32.46,5600.0,28.8391,28.8569,28.8214,28.8214,5600.0
2010-01-19 15:40:00,32.46,32.49,32.42,32.45,7100.0,28.8214,28.848,28.7859,28.8125,7100.0
2010-01-19 15:45:00,32.46,32.51,32.44,32.5,5700.0,28.8214,28.8658,28.8036,28.8569,5700.0
2010-01-19 15:50:00,32.51,32.53,32.47,32.47,14200.0,28.8658,28.8835,28.8302,28.8302,14200.0
2010-01-19 15:55:00,32.48,32.54,32.47,32.49,23300.0,28.8391,28.8924,28.8302,28.848,23300.0
2010-01-20 09:30:00,32.4,32.49,32.25,32.39,6600.0,28.7681,28.848,28.6349,28.7592,6600.0
2010-01-20 09:35:00,32.3,32.38,32.3,32.37,1500.0,28.6793,28.7503,28.6793,28.7415,1500.0
2010-01-20 09:40:00,32.36,32.4,32.35,32.35,18600.0,28.7326,28.7681,28.7237,28.7237,18600.0
2010-01-20 09:45:00,32.35,32.38,32.35,32.35,10000.0,28.7237,28.7503,28.7237,28.7237,10000.0
2010-01-20 09:50:00,32.38,32.39,32.37,32.38,9300.0,28.7503,28.7592,28.7415,28.7503,9300.0
2010-01-20 09:55:00,32.38,32.39,32.35,32.35,9000.0,28.7503,28.7592,28.7237,28.7237,9000.0
2010-01-20 10:00:00,32.35,32.4,32.35,32.35,12700.0,28.7237,28.7681,28.7237,28.7237,12700.0
2010-01-20 10:05:00,32.35,32.38,32.35,32.38,10200.0,28.7237,28.7503,28.7237,28.7503,10200.0
2010-01-20 10:10:00,32.38,32.38,32.35,32.36,7900.0,28.7503,28.7503,28.7237,28.7326,7900.0
2010-01-20 10:15:00,32.37,32.37,32.35,32.35,15000.0,28.7415,28.7415,28.7237,28.7237,15000.0
2010-01-20 10:20:00,32.36,32.37,32.33,32.35,33700.0,28.7326,28.7415,28.7059,28.7237,33700.0
2010-01-20 10:25:00,32.36,32.38,32.34,32.34,8100.0,28.7326,28.7503,28.7148,28.7148,8100.0
2010-01-20 10:30:00,32.34,32.35,32.29,32.34,11000.0,28.7148,28.7237,28.6704,28.7148,11000.0
2010-01-20 10:35:00,32.32,32.33,32.31,32.31,3700.0,28.6971,28.7059,28.6882,28.6882,3700.0
2010-01-20 10:40:00,32.3,32.31,32.28,32.28,3400.0,28.6793,28.6882,28.6615,28.6615,3400.0
2010-01-20 10:45:00,32.28,32.29,32.28,32.28,3000.0,28.6615,28.6704,28.6615,28.6615,3000.0
2010-01-20 10:50:00,32.28,32.31,32.25,32.25,11700.0,28.6615,28.6882,28.6349,28.6349,11700.0
2010-01-20 10:55:00,32.25,32.29,32.23,32.28,6500.0,28.6349,28.6704,28.6172,28.6615,6500.0
2010-01-20 11:00:00,32.28,32.28,32.18,32.19,5500.0,28.6615,28.6615,28.5728,28.5816,5500.0
2010-01-20 11:05:00,32.19,32.22,32.16,32.16,3600.0,28.5816,28.6083,28.555,28.555,3600.0
2010-01-20 11:10:00,32.15,32.24,32.15,32.24,2800.0,28.5461,28.626,28.5461,28.626,2800.0
2010-01-20 11:15:00,32.23,32.24,32.11,32.11,17200.0,28.6172,28.626,28.5106,28.5106,17200.0
2010-01-20 11:20:00,32.11,32.17,32.1,32.16,3300.0,28.5106,28.5639,28.5017,28.555,3300.0
2010-01-20 11:25:00,32.16,32.24,32.16,32.22,3300.0,28.555,28.626,28.555,28.6083,3300.0
2010-01-20 11:30:00,32.22,32.24,32.22,32.24,2400.0,28.6083,28.626,28.6083,28.626,2400.0
2010-01-20 11:35:00,32.24,32.24,32.23,32.23,3900.0,28.626,28.626,28.6172,28.6172,3900.0
2010-01-20 11:40:00,32.22,32.22,32.17,32.17,3800.0,28.6083,28.6083,28.5639,28.5639,3800.0
2010-01-20 11:45:00,32.14,32.21,32.14,32.21,2400.0,28.5372,28.5994,28.5372,28.5994,2400.0
2010-01-20 11:50:00,32.19,32.22,32.18,32.21,3000.0,28.5816,28.6083,28.5728,28.5994,3000.0
2010-01-20 11:55:00,32.2,32.24,32.19,32.24,1800.0,28.5905,28.626,28.5816,28.626,1800.0
2010-01-20 12:00:00,32.24,32.24,32.22,32.23,2000.0,28.626,28.626,28.6083,28.6172,2000.0
2010-01-20 12:05:00,32.23,32.27,32.23,32.26,3500.0,28.6172,28.6527,28.6172,28.6438,3500.0
2010-01-20 12:10:00,32.26,32.26,32.24,32.26,4700.0,28.6438,28.6438,28.626,28.6438,4700.0
2010-01-20 12:15:00,32.25,32.25,32.22,32.23,3100.0,28.6349,28.6349,28.6083,28.6172,3100.0
2010-01-20 12:20:00,32.22,32.23,32.2,32.21,5400.0,28.6083,28.6172,28.5905,28.5994,5400.0
2010-01-20 12:25:00,32.22,32.25,32.21,32.23,4800.0,28.6083,28.6349,28.5994,28.6172,4800.0
2010-01-20 12:30:00,32.24,32.24,32.2,32.21,1400.0,28.626,28.626,28.5905,28.5994,1400.0
2010-01-20 12:35:00,32.2,32.2,32.16,32.16,2700.0,28.5905,28.5905,28.555,28.555,2700.0
2010-01-20 12:40:00,32.16,32.17,32.15,32.17,1400.0,28.555,28.5639,28.5461,28.5639,1400.0
2010-01-20 12:45:00,32.16,32.22,32.16,32.22,2100.0,28.555,28.6083,28.555,28.6083,2100.0
2010-01-20 12:50:00,32.24,32.25,32.24,32.24,2200.0,28.626,28.6349,28.626,28.626,2200.0
2010-01-20 12:55:00,32.25,32.25,32.18,32.18,2800.0,28.6349,28.6349,28.5728,28.5728,2800.0
2010-01-20 13:00:00,32.17,32.17,32.15,32.16,800.0,28.5639,28.5639,28.5461,28.555,800.0
2010-01-20 13:05:00,32.16,32.19,32.16,32.18,2200.0,28.555,28.5816,28.555,28.5728,2200.0
2010-01-20 13:10:00,32.18,32.19,32.18,32.18,800.0,28.5728,28.5816,28.5728,28.5728,800.0
2010-01-20 13:15:00,32.19,32.19,32.18,32.19,1200.0,28.5816,28.5816,28.5728,28.5816,1200.0
2010-01-20 13:20:00,32.2,32.21,32.2,32.21,2600.0,28.5905,28.5994,28.5905,28.5994,2600.0
2010-01-20 13:25:00,32.22,32.22,32.18,32.18,3400.0,28.6083,28.6083,28.5728,28.5728,3400.0
2010-01-20 13:30:00,32.18,32.25,32.18,32.25,1300.0,28.5728,28.6349,28.5728,28.6349,1300.0
2010-01-20 13:35:00,32.24,32.24,32.21,32.21,2000.0,28.626,28.626,28.5994,28.5994,2000.0
2010-01-20 13:40:00,32.22,32.23,32.21,32.22,1600.0,28.6083,28.6172,28.5994,28.6083,1600.0
2010-01-20 13:45:00,32.22,32.24,32.21,32.21,8300.0,28.6083,28.626,28.5994,28.5994,8300.0
2010-01-20 13:50:00,32.23,32.25,32.23,32.24,5000.0,28.6172,28.6349,28.6172,28.626,5000.0
2010-01-20 13:55:00,32.25,32.25,32.21,32.21,2300.0,28.6349,28.6349,28.5994,28.5994,2300.0
2010-01-20 14:00:00,32.2,32.25,32.2,32.25,9400.0,28.5905,28.6349,28.5905,28.6349,9400.0
2010-01-20 14:05:00,32.24,32.25,32.22,32.22,4000.0,28.626,28.6349,28.6083,28.6083,4000.0
2010-01-20 14:10:00,32.23,32.25,32.19,32.19,3500.0,28.6172,28.6349,28.5816,28.5816,3500.0
2010-01-20 14:15:00,32.19,32.19,32.17,32.17,800.0,28.5816,28.5816,28.5639,28.5639,800.0
2010-01-20 14:20:00,32.17,32.21,32.17,32.18,3200.0,28.5639,28.5994,28.5639,28.5728,3200.0
2010-01-20 14:25:00,32.2,32.21,32.2,32.2,1700.0,28.5905,28.5994,28.5905,28.5905,1700.0
2010-01-20 14:30:00,32.2,32.22,32.18,32.21,2000.0,28.5905,28.6083,28.5728,28.5994,2000.0
2010-01-20 14:35:00,32.2,32.25,32.17,32.17,5600.0,28.5905,28.6349,28.5639,28.5639,5600.0
2010-01-20 14:40:00,32.18,32.18,32.15,32.16,1900.0,28.5728,28.5728,28.5461,28.555,1900.0
2010-01-20 14:45:00,32.15,32.22,32.14,32.19,5300.0,28.5461,28.6083,28.5372,28.5816,5300.0
2010-01-20 14:50:00,32.22,32.22,32.17,32.2,3200.0,28.6083,28.6083,28.5639,28.5905,3200.0
2010-01-20 14:55:00,32.2,32.22,32.17,32.2,10700.0,28.5905,28.6083,28.5639,28.5905,10700.0
2010-01-20 15:00:00,32.18,32.21,32.17,32.2,3400.0,28.5728,28.5994,28.5639,28.5905,3400.0
2010-01-20 15:05:00,32.2,32.21,32.19,32.2,2200.0,28.5905,28.5994,28.5816,28.5905,2200.0
2010-01-20 15:10:00,32.19,32.21,32.16,32.18,6900.0,28.5816,28.5994,28.555,28.5728,6900.0
2010-01-20 15:15:00,32.18,32.19,32.18,32.19,2200.0,28.5728,28.5816,28.5728,28.5816,2200.0
2010-01-20 15:20:00,32.18,32.2,32.18,32.2,4100.0,28.5728,28.5905,28.5728,28.5905,4100.0
2010-01-20 15:25:00,32.2,32.2,32.15,32.15,4600.0,28.5905,28.5905,28.5461,28.5461,4600.0
2010-01-20 15:30:00,32.15,32.16,32.08,32.09,7400.0,28.5461,28.555,28.484,28.4928,7400.0
2010-01-20 15:35:00,32.13,32.15,32.12,32.14,5700.0,28.5284,28.5461,28.5195,28.5372,5700.0
2010-01-20 15:40:00,32.15,32.17,32.1,32.1,22200.0,28.5461,28.5639,28.5017,28.5017,22200.0
2010-01-20 15:45:00,32.1,32.13,32.1,32.12,14400.0,28.5017,28.5284,28.5017,28.5195,14400.0
2010-01-20 15:50:00,32.13,32.13,32.08,32.1,17200.0,28.5284,28.5284,28.484,28.5017,17200.0
2010-01-20 15:55:00,32.1,32.12,32.09,32.1,45900.0,28.5017,28.5195,28.4928,28.5017,45900.0
2010-01-21 09:30:00,32.25,32.48,32.16,32.29,8300.0,28.6349,28.8391,28.555,28.6704,8300.0
2010-01-21 09:35:00,32.29,32.42,32.22,32.22,2900.0,28.6704,28.7859,28.6083,28.6083,2900.0
2010-01-21 09:40:00,32.12,32.17,32.12,32.15,400.0,28.5195,28.5639,28.5195,28.5461,400.0
2010-01-21 09:45:00,32.16,32.16,31.86,32.01,6300.0,28.555,28.555,28.2886,28.4218,6300.0
2010-01-21 09:50:00,32.03,32.14,32.03,32.11,3500.0,28.4396,28.5372,28.4396,28.5106,3500.0
2010-01-21 09:55:00,32.13,32.34,31.95,31.95,7600.0,28.5284,28.7148,28.3685,28.3685,7600.0
2010-01-21 10:00:00,31.95,32.16,31.83,32.16,3600.0,28.3685,28.555,28.262,28.555,3600.0
2010-01-21 10:05:00,32.16,32.2,32.11,32.11,2400.0,28.555,28.5905,28.5106,28.5106,2400.0
2010-01-21 10:10:00,32.12,32.12,31.91,31.93,5800.0,28.5195,28.5195,28.333,28.3508,5800.0
2010-01-21 10:15:00,31.9,31.94,31.86,31.9,7400.0,28.3241,28.3597,28.2886,28.3241,7400.0
2010-01-21 10:20:00,31.87,31.88,31.74,31.75,8600.0,28.2975,28.3064,28.1821,28.191,8600.0
2010-01-21 10:25:00,31.75,31.75,31.39,31.41,25200.0,28.191,28.191,27.8713,27.8891,25200.0
2010-01-21 10:30:00,31.41,31.58,31.39,31.43,18400.0,27.8891,28.04,27.8713,27.9068,18400.0
2010-01-21 10:35:00,31.49,31.65,31.49,31.65,8200.0,27.9601,28.1022,27.9601,28.1022,8200.0
2010-01-21 10:40:00,31.66,31.7,31.64,31.65,4200.0,28.111,28.1466,28.0933,28.1022,4200.0
2010-01-21 10:45:00,31.64,31.64,31.59,31.6,1000.0,28.0933,28.0933,28.0489,28.0578,1000.0
2010-01-21 10:50:00,31.63,31.69,31.62,31.69,1100.0,28.0844,28.1377,28.0755,28.1377,1100.0
2010-01-21 10:55:00,31.68,31.75,31.67,31.72,9400.0,28.1288,28.191,28.1199,28.1643,9400.0
2010-01-21 11:00:00,31.69,31.69,31.5,31.51,5000.0,28.1377,28.1377,27.969,27.9779,5000.0
2010-01-21 11:05:00,31.54,31.54,31.41,31.44,4900.0,28.0045,28.0045,27.8891,27.9157,4900.0
2010-01-21 11:10:00,31.47,31.53,31.47,31.5,1000.0,27.9423,27.9956,27.9423,27.969,1000.0
2010-01-21 11:15:00,31.47,31.49,31.43,31.44,900.0,27.9423,27.9601,27.9068,27.9157,900.0
2010-01-21 11:20:00,31.47,31.53,31.47,31.53,3500.0,27.9423,27.9956,27.9423,27.9956,3500.0
2010-01-21 11:25:00,31.52,31.52,31.48,31.48,1400.0,27.9867,27.9867,27.9512,27.9512,1400.0
2010-01-21 11:30:00,31.48,31.48,31.4,31.44,5800.0,27.9512,27.9512,27.8802,27.9157,5800.0
2010-01-21 11:35:00,31.46,31.51,31.19,31.2,11900.0,27.9335,27.9779,27.6937,27.7026,11900.0
2010-01-21 11:40:00,31.21,31.22,31.0,31.01,2300.0,27.7115,27.7204,27.525,27.5339,2300.0
2010-01-21 11:45:00,31.0,31.19,30.96,31.19,3300.0,27.525,27.6937,27.4895,27.6937,3300.0
2010-01-21 11:50:00,31.17,31.3,31.11,31.19,7000.0,27.676,27.7914,27.6227,27.6937,7000.0
2010-01-21 11:55:00,31.22,31.22,31.0,31.01,4600.0,27.7204,27.7204,27.525,27.5339,4600.0
2010-01-21 12:00:00,31.03,31.17,31.01,31.17,9000.0,27.5517,27.676,27.5339,27.676,9000.0
2010-01-21 12:05:00,31.17,31.21,31.14,31.17,12300.0,27.676,27.7115,27.6493,27.676,12300.0
2010-01-21 12:10:00,31.19,31.32,31.19,31.26,6800.0,27.6937,27.8092,27.6937,27.7559,6800.0
2010-01-21 12:15:00,31.25,31.26,31.24,31.24,1500.0,27.747,27.7559,27.7381,27.7381,1500.0
2010-01-21 12:20:00,31.25,31.27,31.24,31.25,10500.0,27.747,27.7648,27.7381,27.747,10500.0
2010-01-21 12:25:00,31.27,31.27,31.1,31.1,8300.0,27.7648,27.7648,27.6138,27.6138,8300.0
2010-01-21 12:30:00,31.11,31.3,31.11,31.29,12100.0,27.6227,27.7914,27.6227,27.7825,12100.0
2010-01-21 12:35:00,31.27,31.31,31.24,31.27,8200.0,27.7648,27.8003,27.7381,27.7648,8200.0
2010-01-21 12:40:00,31.26,31.27,31.24,31.26,1800.0,27.7559,27.7648,27.7381,27.7559,1800.0
2010-01-21 12:45:00,31.25,31.32,31.25,31.3,1800.0,27.747,27.8092,27.747,27.7914,1800.0
2010-01-21 12:50:00,31.3,31.39,31.28,31.39,3500.0,27.7914,27.8713,27.7736,27.8713,3500.0
2010-01-21 12:55:00,31.39,31.43,31.36,31.36,2200.0,27.8713,27.9068,27.8447,27.8447,2200.0
2010-01-21 13:00:00,31.39,31.41,31.35,31.4,5200.0,27.8713,27.8891,27.8358,27.8802,5200.0
2010-01-21 13:05:00,31.39,31.41,31.36,31.37,3900.0,27.8713,27.8891,27.8447,27.8536,3900.0
2010-01-21 13:10:00,31.32,31.32,31.29,31.32,1200.0,27.8092,27.8092,27.7825,27.8092,1200.0
2010-01-21 13:15:00,31.35,31.37,31.32,31.32,1400.0,27.8358,27.8536,27.8092,27.8092,1400.0
2010-01-21 13:20:00,31.34,31.39,31.33,31.37,2600.0,27.8269,27.8713,27.818,27.8536,2600.0
2010-01-21 13:25:00,31.37,31.37,31.34,31.35,700.0,27.8536,27.8536,27.8269,27.8358,700.0
2010-01-21 13:30:00,31.34,31.36,31.29,31.29,5200.0,27.8269,27.8447,27.7825,27.7825,5200.0
2010-01-21 13:35:00,31.31,31.31,31.25,31.28,1800.0,27.8003,27.8003,27.747,27.7736,1800.0
2010-01-21 13:40:00,31.24,31.24,31.15,31.16,3000.0,27.7381,27.7381,27.6582,27.6671,3000.0
2010-01-21 13:45:00,31.15,31.22,31.14,31.2,1600.0,27.6582,27.7204,27.6493,27.7026,1600.0
2010-01-21 13:50:00,31.21,31.27,31.21,31.26,2200.0,27.7115,27.7648,27.7115,27.7559,2200.0
2010-01-21 13:55:00,31.24,31.32,31.24,31.31,2000.0,27.7381,27.8092,27.7381,27.8003,2000.0
2010-01-21 14:00:00,31.33,31.35,31.3,31.3,2900.0,27.818,27.8358,27.7914,27.7914,2900.0
2010-01-21 14:05:00,31.25,31.27,31.25,31.27,1600.0,27.747,27.7648,27.747,27.7648,1600.0
2010-01-21 14:10:00,31.28,31.28,31.25,31.25,1900.0,27.7736,27.7736,27.747,27.747,1900.0
2010-01-21 14:15:00,31.26,31.33,31.26,31.33,3300.0,27.7559,27.818,27.7559,27.818,3300.0
2010-01-21 14:20:00,31.32,31.34,31.29,31.33,3900.0,27.8092,27.8269,27.7825,27.818,3900.0
2010-01-21 14:25:00,31.35,31.45,31.35,31.43,3200.0,27.8358,27.9246,27.8358,27.9068,3200.0
2010-01-21 14:30:00,31.44,31.59,31.44,31.59,7900.0,27.9157,28.0489,27.9157,28.0489,7900.0
2010-01-21 14:35:00,31.58,31.6,31.55,31.6,18500.0,28.04,28.0578,28.0134,28.0578,18500.0
2010-01-21 14:40:00,31.57,31.58,31.52,31.52,7400.0,28.0311,28.04,27.9867,27.9867,7400.0
2010-01-21 14:45:00,31.52,31.55,31.51,31.52,10300.0,27.9867,28.0134,27.9779,27.9867,10300.0
2010-01-21 14:50:00,31.53,31.53,31.5,31.52,3600.0,27.9956,27.9956,27.969,27.9867,3600.0
2010-01-21 14:55:00,31.52,31.54,31.51,31.52,2900.0,27.9867,28.0045,27.9779,27.9867,2900.0
2010-01-21 15:00:00,31.52,31.55,31.52,31.52,21400.0,27.9867,28.0134,27.9867,27.9867,21400.0
2010-01-21 15:05:00,31.53,31.54,31.47,31.49,9800.0,27.9956,28.0045,27.9423,27.9601,9800.0
2010-01-21 15:10:00,31.49,31.54,31.47,31.53,13300.0,27.9601,28.0045,27.9423,27.9956,13300.0
2010-01-21 15:15:00,31.51,31.54,31.44,31.47,7100.0,27.9779,28.0045,27.9157,27.9423,7100.0
2010-01-21 15:20:00,31.45,31.46,31.37,31.4,6800.0,27.9246,27.9335,27.8536,27.8802,6800.0
2010-01-21 15:25:00,31.39,31.41,31.3,31.3,8200.0,27.8713,27.8891,27.7914,27.7914,8200.0
2010-01-21 15:30:00,31.3,31.34,31.29,31.32,7500.0,27.7914,27.8269,27.7825,27.8092,7500.0
2010-01-21 15:35:00,31.3,31.31,31.1,31.11,12100.0,27.7914,27.8003,27.6138,27.6227,12100.0
2010-01-21 15:40:00,31.12,31.19,31.09,31.11,8300.0,27.6316,27.6937,27.6049,27.6227,8300.0
2010-01-21 15:45:00,31.1,31.15,31.09,31.1,10500.0,27.6138,27.6582,27.6049,27.6138,10500.0
2010-01-21 15:50:00,31.1,31.16,31.07,31.09,12900.0,27.6138,27.6671,27.5872,27.6049,12900.0
2010-01-21 15:55:00,31.1,31.12,31.06,31.07,23500.0,27.6138,27.6316,27.5783,27.5872,23500.0
2010-01-22 09:30:00,30.97,31.33,30.93,31.02,6600.0,27.4984,27.818,27.4629,27.5428,6600.0
2010-01-22 09:35:00,30.96,31.11,30.91,30.97,2900.0,27.4895,27.6227,27.4451,27.4984,2900.0
2010-01-22 09:40:00,30.96,30.98,30.9,30.92,1400.0,27.4895,27.5073,27.4362,27.454,1400.0
2010-01-22 09:45:00,30.97,30.97,30.91,30.97,2600.0,27.4984,27.4984,27.4451,27.4984,2600.0
2010-01-22 09:50:00,30.97,31.0,30.83,30.87,5100.0,27.4984,27.525,27.3741,27.4096,5100.0
2010-01-22 09:55:00,30.87,30.97,30.87,30.97,1300.0,27.4096,27.4984,27.4096,27.4984,1300.0
2010-01-22 10:00:00,30.95,30.98,30.88,30.91,2700.0,27.4806,27.5073,27.4185,27.4451,2700.0
2010-01-22 10:05:00,30.9,30.93,30.88,30.91,3400.0,27.4362,27.4629,27.4185,27.4451,3400.0
2010-01-22 10:10:00,30.91,30.92,30.87,30.9,20600.0,27.4451,27.454,27.4096,27.4362,20600.0
2010-01-22 10:15:00,30.89,30.91,30.8,30.8,21100.0,27.4274,27.4451,27.3474,27.3474,21100.0
2010-01-22 10:20:00,30.8,30.8,30.7,30.7,3100.0,27.3474,27.3474,27.2587,27.2587,3100.0
2010-01-22 10:25:00,30.71,30.79,30.7,30.77,3300.0,27.2675,27.3386,27.2587,27.3208,3300.0
2010-01-22 10:30:00,30.78,30.79,30.73,30.73,3900.0,27.3297,27.3386,27.2853,27.2853,3900.0
2010-01-22 10:35:00,30.73,30.77,30.72,30.77,3700.0,27.2853,27.3208,27.2764,27.3208,3700.0
2010-01-22 10:40:00,30.77,30.86,30.76,30.77,4900.0,27.3208,27.4007,27.3119,27.3208,4900.0
2010-01-22 10:45:00,30.76,30.79,30.74,30.74,2100.0,27.3119,27.3386,27.2942,27.2942,2100.0
2010-01-22 10:50:00,30.71,30.76,30.71,30.76,3100.0,27.2675,27.3119,27.2675,27.3119,3100.0
2010-01-22 10:55:00,30.76,30.85,30.76,30.85,2600.0,27.3119,27.3918,27.3119,27.3918,2600.0
2010-01-22 11:00:00,30.87,30.96,30.87,30.96,3700.0,27.4096,27.4895,27.4096,27.4895,3700.0
2010-01-22 11:05:00,30.97,30.97,30.82,30.82,3000.0,27.4984,27.4984,27.3652,27.3652,3000.0
2010-01-22 11:10:00,30.81,30.81,30.7,30.72,5900.0,27.3563,27.3563,27.2587,27.2764,5900.0
2010-01-22 11:15:00,30.71,30.73,30.7,30.71,4900.0,27.2675,27.2853,27.2587,27.2675,4900.0
2010-01-22 11:20:00,30.71,30.72,30.7,30.71,2300.0,27.2675,27.2764,27.2587,27.2675,2300.0
2010-01-22 11:25:00,30.7,30.77,30.66,30.76,9300.0,27.2587,27.3208,27.2231,27.3119,9300.0
2010-01-22 11:30:00,30.76,30.82,30.71,30.82,10000.0,27.3119,27.3652,27.2675,27.3652,10000.0
2010-01-22 11:35:00,30.82,30.9,30.81,30.86,7600.0,27.3652,27.4362,27.3563,27.4007,7600.0
2010-01-22 11:40:00,30.87,30.94,30.87,30.94,2400.0,27.4096,27.4718,27.4096,27.4718,2400.0
2010-01-22 11:45:00,30.94,30.95,30.93,30.94,4900.0,27.4718,27.4806,27.4629,27.4718,4900.0
2010-01-22 11:50:00,30.93,30.94,30.9,30.94,3400.0,27.4629,27.4718,27.4362,27.4718,3400.0
2010-01-22 11:55:00,30.93,31.0,30.93,30.98,5300.0,27.4629,27.525,27.4629,27.5073,5300.0
2010-01-22 12:00:00,30.95,30.97,30.91,30.91,4700.0,27.4806,27.4984,27.4451,27.4451,4700.0
2010-01-22 12:05:00,30.92,30.92,30.91,30.92,600.0,27.454,27.454,27.4451,27.454,600.0
2010-01-22 12:10:00,30.92,31.01,30.91,31.0,4200.0,27.454,27.5339,27.4451,27.525,4200.0
2010-01-22 12:15:00,30.99,31.09,30.99,31.08,9900.0,27.5161,27.6049,27.5161,27.5961,9900.0
2010-01-22 12:20:00,31.08,31.08,31.0,31.0,17100.0,27.5961,27.5961,27.525,27.525,17100.0
2010-01-22 12:25:00,30.99,30.99,30.95,30.98,1700.0,27.5161,27.5161,27.4806,27.5073,1700.0
2010-01-22 12:30:00,30.96,31.01,30.96,31.01,2200.0,27.4895,27.5339,27.4895,27.5339,2200.0
2010-01-22 12:35:00,31.01,31.01,31.0,31.0,1100.0,27.5339,27.5339,27.525,27.525,1100.0
2010-01-22 12:40:00,31.0,31.02,30.96,31.0,6500.0,27.525,27.5428,27.4895,27.525,6500.0
2010-01-22 12:45:00,30.98,31.0,30.98,30.98,800.0,27.5073,27.525,27.5073,27.5073,800.0
2010-01-22 12:50:00,30.97,31.02,30.96,31.01,3500.0,27.4984,27.5428,27.4895,27.5339,3500.0
2010-01-22 12:55:00,31.01,31.03,31.0,31.0,2700.0,27.5339,27.5517,27.525,27.525,2700.0
2010-01-22 13:00:00,30.99,30.99,30.98,30.98,1000.0,27.5161,27.5161,27.5073,27.5073,1000.0
2010-01-22 13:05:00,30.99,31.01,30.99,31.01,1000.0,27.5161,27.5339,27.5161,27.5339,1000.0
2010-01-22 13:10:00,30.99,31.01,30.99,30.99,900.0,27.5161,27.5339,27.5161,27.5161,900.0
2010-01-22 13:15:00,31.0,31.01,30.98,30.98,3700.0,27.525,27.5339,27.5073,27.5073,3700.0
2010-01-22 13:20:00,30.97,31.02,30.97,31.01,3600.0,27.4984,27.5428,27.4984,27.5339,3600.0
2010-01-22 13:25:00,31.0,31.01,30.94,30.99,7700.0,27.525,27.5339,27.4718,27.5161,7700.0
2010-01-22 13:30:00,30.99,31.05,30.97,30.99,7600.0,27.5161,27.5694,27.4984,27.5161,7600.0
2010-01-22 13:35:00,30.97,30.98,30.9,30.91,3000.0,27.4984,27.5073,27.4362,27.4451,3000.0
2010-01-22 13:40:00,30.92,30.92,30.88,30.9,1300.0,27.454,27.454,27.4185,27.4362,1300.0
2010-01-22 13:45:00,30.88,30.9,30.87,30.9,1600.0,27.4185,27.4362,27.4096,27.4362,1600.0
2010-01-22 13:50:00,30.9,30.91,30.88,30.88,700.0,27.4362,27.4451,27.4185,27.4185,700.0
2010-01-22 13:55:00,30.91,30.97,30.89,30.96,3900.0,27.4451,27.4984,27.4274,27.4895,3900.0
2010-01-22 14:00:00,30.97,30.98,30.92,30.94,1700.0,27.4984,27.5073,27.454,27.4718,1700.0
2010-01-22 14:05:00,30.95,30.95,30.93,30.94,3000.0,27.4806,27.4806,27.4629,27.4718,3000.0
2010-01-22 14:10:00,30.94,31.02,30.91,31.01,13100.0,27.4718,27.5428,27.4451,27.5339,13100.0
2010-01-22 14:15:00,31.01,31.02,30.96,30.98,3300.0,27.5339,27.5428,27.4895,27.5073,3300.0
2010-01-22 14:20:00,30.96,30.98,30.96,30.96,3400.0,27.4895,27.5073,27.4895,27.4895,3400.0
2010-01-22 14:25:00,30.97,30.97,30.92,30.92,15700.0,27.4984,27.4984,27.454,27.454,15700.0
2010-01-22 14:30:00,30.95,30.96,30.89,30.93,13800.0,27.4806,27.4895,27.4274,27.4629,13800.0
2010-01-22 14:35:00,30.91,30.93,30.86,30.88,9900.0,27.4451,27.4629,27.4007,27.4185,9900.0
2010-01-22 14:40:00,30.87,30.88,30.77,30.85,12100.0,27.4096,27.4185,27.3208,27.3918,12100.0
2010-01-22 14:45:00,30.85,30.87,30.81,30.84,11100.0,27.3918,27.4096,27.3563,27.383,11100.0
2010-01-22 14:50:00,30.81,30.83,30.81,30.83,7100.0,27.3563,27.3741,27.3563,27.3741,7100.0
2010-01-22 14:55:00,30.83,30.91,30.81,30.89,20800.0,27.3741,27.4451,27.3563,27.4274,20800.0
2010-01-22 15:00:00,30.86,30.9,30.85,30.87,14700.0,27.4007,27.4362,27.3918,27.4096,14700.0
2010-01-22 15:05:00,30.89,30.89,30.81,30.85,10500.0,27.4274,27.4274,27.3563,27.3918,10500.0
2010-01-22 15:10:00,30.85,30.86,30.71,30.73,7500.0,27.3918,27.4007,27.2675,27.2853,7500.0
2010-01-22 15:15:00,30.71,30.72,30.59,30.64,15500.0,27.2675,27.2764,27.161,27.2054,15500.0
2010-01-22 15:20:00,30.64,30.65,30.54,30.6,10200.0,27.2054,27.2143,27.1166,27.1699,10200.0
2010-01-22 15:25:00,30.61,30.63,30.56,30.56,4400.0,27.1787,27.1965,27.1344,27.1344,4400.0
2010-01-22 15:30:00,30.55,30.62,30.53,30.58,10200.0,27.1255,27.1876,27.1077,27.1521,10200.0
2010-01-22 15:35:00,30.58,30.59,30.41,30.41,16100.0,27.1521,27.161,27.0012,27.0012,16100.0
2010-01-22 15:40:00,30.43,30.46,30.38,30.4,10000.0,27.0189,27.0456,26.9745,26.9923,10000.0
2010-01-22 15:45:00,30.41,30.42,30.27,30.28,14400.0,27.0012,27.01,26.8769,26.8857,14400.0
2010-01-22 15:50:00,30.29,30.51,30.28,30.47,11400.0,26.8946,27.09,26.8857,27.0544,11400.0
2010-01-22 15:55:00,30.49,30.49,30.45,30.46,21000.0,27.0722,27.0722,27.0367,27.0456,21000.0
2010-01-25 09:30:00,30.7,30.7,30.51,30.51,8600.0,27.2587,27.2587,27.09,27.09,8600.0
2010-01-25 09:35:00,30.54,30.64,30.43,30.63,4100.0,27.1166,27.2054,27.0189,27.1965,4100.0
2010-01-25 09:40:00,30.62,30.62,30.57,30.57,2300.0,27.1876,27.1876,27.1432,27.1432,2300.0
2010-01-25 09:45:00,30.56,30.65,30.53,30.61,3700.0,27.1344,27.2143,27.1077,27.1787,3700.0
2010-01-25 09:50:00,30.64,30.71,30.64,30.71,2400.0,27.2054,27.2675,27.2054,27.2675,2400.0
2010-01-25 09:55:00,30.71,30.87,30.71,30.85,8200.0,27.2675,27.4096,27.2675,27.3918,8200.0
2010-01-25 10:00:00,30.83,30.87,30.78,30.79,9800.0,27.3741,27.4096,27.3297,27.3386,9800.0
2010-01-25 10:05:00,30.75,30.86,30.72,30.82,7200.0,27.3031,27.4007,27.2764,27.3652,7200.0
2010-01-25 10:10:00,30.82,30.82,30.75,30.79,4000.0,27.3652,27.3652,27.3031,27.3386,4000.0
2010-01-25 10:15:00,30.77,30.84,30.77,30.8,12200.0,27.3208,27.383,27.3208,27.3474,12200.0
2010-01-25 10:20:00,30.76,30.77,30.66,30.67,8300.0,27.3119,27.3208,27.2231,27.232,8300.0
2010-01-25 10:25:00,30.67,30.69,30.63,30.65,5400.0,27.232,27.2498,27.1965,27.2143,5400.0
2010-01-25 10:30:00,30.65,30.65,30.59,30.6,7500.0,27.2143,27.2143,27.161,27.1699,7500.0
2010-01-25 10:35:00,30.6,30.6,30.52,30.53,4800.0,27.1699,27.1699,27.0988,27.1077,4800.0
2010-01-25 10:40:00,30.54,30.54,30.41,30.41,5100.0,27.1166,27.1166,27.0012,27.0012,5100.0
2010-01-25 10:45:00,30.42,30.42,30.32,30.36,4600.0,27.01,27.01,26.9213,26.9568,4600.0
2010-01-25 10:50:00,30.35,30.38,30.33,30.37,4300.0,26.9479,26.9745,26.9301,26.9656,4300.0
2010-01-25 10:55:00,30.37,30.42,30.32,30.32,4100.0,26.9656,27.01,26.9213,26.9213,4100.0
2010-01-25 11:00:00,30.31,30.31,30.15,30.19,7400.0,26.9124,26.9124,26.7703,26.8058,7400.0
2010-01-25 11:05:00,30.18,30.18,30.08,30.14,11300.0,26.7969,26.7969,26.7082,26.7614,11300.0
2010-01-25 11:10:00,30.13,30.15,30.1,30.11,3800.0,26.7526,26.7703,26.7259,26.7348,3800.0
2010-01-25 11:15:00,30.09,30.14,30.08,30.11,6700.0,26.717,26.7614,26.7082,26.7348,6700.0
2010-01-25 11:20:00,30.11,30.15,30.06,30.13,10500.0,26.7348,26.7703,26.6904,26.7526,10500.0
2010-01-25 11:25:00,30.13,30.14,30.03,30.03,5400.0,26.7526,26.7614,26.6638,26.6638,5400.0
2010-01-25 11:30:00,30.04,30.05,29.96,29.97,7300.0,26.6726,26.6815,26.6016,26.6105,7300.0
2010-01-25 11:35:00,29.94,29.94,29.87,29.87,11100.0,26.5838,26.5838,26.5217,26.5217,11100.0
2010-01-25 11:40:00,29.89,29.95,29.87,29.89,3600.0,26.5395,26.5927,26.5217,26.5395,3600.0
2010-01-25 11:45:00,29.89,29.92,29.89,29.92,2400.0,26.5395,26.5661,26.5395,26.5661,2400.0
2010-01-25 11:50:00,29.94,30.08,29.94,30.06,4600.0,26.5838,26.7082,26.5838,26.6904,4600.0
2010-01-25 11:55:00,30.07,30.21,30.07,30.19,5800.0,26.6993,26.8236,26.6993,26.8058,5800.0
2010-01-25 12:00:00,30.21,30.29,30.18,30.29,4300.0,26.8236,26.8946,26.7969,26.8946,4300.0
2010-01-25 12:05:00,30.31,30.43,30.28,30.43,4900.0,26.9124,27.0189,26.8857,27.0189,4900.0
2010-01-25 12:10:00,30.41,30.41,30.21,30.23,3700.0,27.0012,27.0012,26.8236,26.8413,3700.0
2010-01-25 12:15:00,30.22,30.28,30.19,30.23,2000.0,26.8325,26.8857,26.8058,26.8413,2000.0
2010-01-25 12:20:00,30.25,30.25,30.24,30.24,1000.0,26.8591,26.8591,26.8502,26.8502,1000.0
2010-01-25 12:25:00,30.25,30.28,30.22,30.22,1700.0,26.8591,26.8857,26.8325,26.8325,1700.0
2010-01-25 12:30:00,30.22,30.22,30.22,30.22,0.0,26.8325,26.8325,26.8325,26.8325,0.0
2010-01-25 12:35:00,30.22,30.25,30.22,30.24,1700.0,26.8325,26.8591,26.8325,26.8502,1700.0
2010-01-25 12:40:00,30.24,30.24,30.18,30.2,2700.0,26.8502,26.8502,26.7969,26.8147,2700.0
2010-01-25 12:45:00,30.19,30.19,30.17,30.18,2700.0,26.8058,26.8058,26.7881,26.7969,2700.0
2010-01-25 12:50:00,30.19,30.21,30.18,30.21,2100.0,26.8058,26.8236,26.7969,26.8236,2100.0
2010-01-25 12:55:00,30.21,30.25,30.21,30.25,400.0,26.8236,26.8591,26.8236,26.8591,400.0
2010-01-25 13:00:00,30.25,30.25,30.25,30.25,400.0,26.8591,26.8591,26.8591,26.8591,400.0
2010-01-25 13:05:00,30.26,30.27,30.26,30.27,5600.0,26.868,26.8769,26.868,26.8769,5600.0
2010-01-25 13:10:00,30.28,30.28,30.27,30.28,1400.0,26.8857,26.8857,26.8769,26.8857,1400.0
2010-01-25 13:15:00,30.27,30.32,30.27,30.32,2800.0,26.8769,26.9213,26.8769,26.9213,2800.0
2010-01-25 13:20:00,30.32,30.37,30.32,30.37,3200.0,26.9213,26.9656,26.9213,26.9656,3200.0
2010-01-25 13:25:00,30.37,30.37,30.31,30.31,900.0,26.9656,26.9656,26.9124,26.9124,900.0
2010-01-25 13:30:00,30.29,30.29,30.23,30.24,5000.0,26.8946,26.8946,26.8413,26.8502,5000.0
2010-01-25 13:35:00,30.22,30.22,30.19,30.22,1100.0,26.8325,26.8325,26.8058,26.8325,1100.0
2010-01-25 13:40:00,30.2,30.21,30.2,30.21,1000.0,26.8147,26.8236,26.8147,26.8236,1000.0
2010-01-25 13:45:00,30.25,30.25,30.22,30.24,900.0,26.8591,26.8591,26.8325,26.8502,900.0
2010-01-25 13:50:00,30.25,30.25,30.23,30.24,1400.0,26.8591,26.8591,26.8413,26.8502,1400.0
2010-01-25 13:55:00,30.25,30.25,30.25,30.25,700.0,26.8591,26.8591,26.8591,26.8591,700.0
2010-01-25 14:00:00,30.24,30.25,30.24,30.25,700.0,26.8502,26.8591,26.8502,26.8591,700.0
2010-01-25 14:05:00,30.26,30.3,30.26,30.3,1100.0,26.868,26.9035,26.868,26.9035,1100.0
2010-01-25 14:10:00,30.29,30.33,30.29,30.33,3100.0,26.8946,26.9301,26.8946,26.9301,3100.0
2010-01-25 14:15:00,30.31,30.36,30.31,30.36,800.0,26.9124,26.9568,26.9124,26.9568,800.0
2010-01-25 14:20:00,30.35,30.35,30.35,30.35,600.0,26.9479,26.9479,26.9479,26.9479,600.0
2010-01-25 14:25:00,30.36,30.39,30.36,30.39,1800.0,26.9568,26.9834,26.9568,26.9834,1800.0
2010-01-25 14:30:00,30.39,30.39,30.38,30.38,1000.0,26.9834,26.9834,26.9745,26.9745,1000.0
2010-01-25 14:35:00,30.38,30.39,30.23,30.24,6000.0,26.9745,26.9834,26.8413,26.8502,6000.0
2010-01-25 14:40:00,30.25,30.28,30.25,30.28,1700.0,26.8591,26.8857,26.8591,26.8857,1700.0
2010-01-25 14:45:00,30.29,30.33,30.26,30.33,1900.0,26.8946,26.9301,26.868,26.9301,1900.0
2010-01-25 14:50:00,30.33,30.42,30.33,30.42,1500.0,26.9301,27.01,26.9301,27.01,1500.0
2010-01-25 14:55:00,30.43,30.44,30.39,30.41,2600.0,27.0189,27.0278,26.9834,27.0012,2600.0
2010-01-25 15:00:00,30.41,30.41,30.34,30.34,2400.0,27.0012,27.0012,26.939,26.939,2400.0
2010-01-25 15:05:00,30.32,30.34,30.32,30.32,3400.0,26.9213,26.939,26.9213,26.9213,3400.0
2010-01-25 15:10:00,30.33,30.36,30.33,30.35,4000.0,26.9301,26.9568,26.9301,26.9479,4000.0
2010-01-25 15:15:00,30.35,30.36,30.35,30.35,3800.0,26.9479,26.9568,26.9479,26.9479,3800.0
2010-01-25 15:20:00,30.37,30.37,30.35,30.35,2700.0,26.9656,26.9656,26.9479,26.9479,2700.0
2010-01-25 15:25:00,30.36,30.36,30.35,30.36,4300.0,26.9568,26.9568,26.9479,26.9568,4300.0
2010-01-25 15:30:00,30.36,30.44,30.36,30.43,9400.0,26.9568,27.0278,26.9568,27.0189,9400.0
2010-01-25 15:35:00,30.44,30.46,30.43,30.44,13000.0,27.0278,27.0456,27.0189,27.0278,13000.0
2010-01-25 15:40:00,30.43,30.43,30.35,30.35,3100.0,27.0189,27.0189,26.9479,26.9479,3100.0
2010-01-25 15:45:00,30.36,30.39,30.35,30.36,7400.0,26.9568,26.9834,26.9479,26.9568,7400.0
2010-01-25 15:50:00,30.36,30.4,30.36,30.38,5500.0,26.9568,26.9923,26.9568,26.9745,5500.0
2010-01-25 15:55:00,30.38,30.42,30.32,30.37,22600.0,26.9745,27.01,26.9213,26.9656,22600.0
2010-01-26 09:30:00,30.26,30.49,30.07,30.25,2800.0,26.868,27.0722,26.6993,26.8591,2800.0
2010-01-26 09:35:00,30.25,30.27,30.25,30.27,500.0,26.8591,26.8769,26.8591,26.8769,500.0
2010-01-26 09:40:00,30.24,30.24,30.22,30.22,800.0,26.8502,26.8502,26.8325,26.8325,800.0
2010-01-26 09:45:00,30.15,30.16,30.08,30.08,1300.0,26.7703,26.7792,26.7082,26.7082,1300.0
2010-01-26 09:50:00,30.01,30.07,29.91,29.92,1500.0,26.646,26.6993,26.5572,26.5661,1500.0
2010-01-26 09:55:00,29.91,29.98,29.91,29.97,1600.0,26.5572,26.6194,26.5572,26.6105,1600.0
2010-01-26 10:00:00,29.97,30.34,29.85,29.9,32800.0,26.6105,26.939,26.5039,26.5483,32800.0
2010-01-26 10:05:00,29.9,30.0,29.9,29.99,5300.0,26.5483,26.6371,26.5483,26.6282,5300.0
2010-01-26 10:10:00,29.98,30.11,29.97,30.07,23700.0,26.6194,26.7348,26.6105,26.6993,23700.0
2010-01-26 10:15:00,30.08,30.09,30.07,30.08,3700.0,26.7082,26.717,26.6993,26.7082,3700.0
2010-01-26 10:20:00,30.09,30.12,30.04,30.06,15700.0,26.717,26.7437,26.6726,26.6904,15700.0
2010-01-26 10:25:00,30.05,30.06,30.02,30.04,5800.0,26.6815,26.6904,26.6549,26.6726,5800.0
2010-01-26 10:30:00,30.04,30.05,30.01,30.01,5400.0,26.6726,26.6815,26.646,26.646,5400.0
2010-01-26 10:35:00,30.01,30.04,29.93,30.0,10500.0,26.646,26.6726,26.575,26.6371,10500.0
2010-01-26 10:40:00,30.01,30.08,30.01,30.08,1500.0,26.646,26.7082,26.646,26.7082,1500.0
2010-01-26 10:45:00,30.07,30.09,30.07,30.07,2000.0,26.6993,26.717,26.6993,26.6993,2000.0
2010-01-26 10:50:00,30.07,30.08,30.06,30.07,1700.0,26.6993,26.7082,26.6904,26.6993,1700.0
2010-01-26 10:55:00,30.06,30.06,30.0,30.01,18700.0,26.6904,26.6904,26.6371,26.646,18700.0
2010-01-26 11:00:00,30.0,30.01,29.98,29.98,33600.0,26.6371,26.646,26.6194,26.6194,33600.0
2010-01-26 11:05:00,30.0,30.02,29.98,30.0,7600.0,26.6371,26.6549,26.6194,26.6371,7600.0
2010-01-26 11:10:00,30.0,30.01,29.96,29.96,5900.0,26.6371,26.646,26.6016,26.6016,5900.0
2010-01-26 11:15:00,29.97,29.97,29.91,29.91,1300.0,26.6105,26.6105,26.5572,26.5572,1300.0
2010-01-26 11:20:00,29.91,29.98,29.91,29.96,1200.0,26.5572,26.6194,26.5572,26.6016,1200.0
2010-01-26 11:25:00,29.97,30.01,29.9,29.9,34000.0,26.6105,26.646,26.5483,26.5483,34000.0
2010-01-26 11:30:00,29.91,29.97,29.86,29.94,41200.0,26.5572,26.6105,26.5128,26.5838,41200.0
2010-01-26 11:35:00,29.95,30.03,29.95,30.01,12400.0,26.5927,26.6638,26.5927,26.646,12400.0
2010-01-26 11:40:00,30.02,30.03,30.0,30.0,13900.0,26.6549,26.6638,26.6371,26.6371,13900.0
2010-01-26 11:45:00,30.0,30.0,30.0,30.0,1000.0,26.6371,26.6371,26.6371,26.6371,1000.0
2010-01-26 11:50:00,30.0,30.02,30.0,30.02,7400.0,26.6371,26.6549,26.6371,26.6549,7400.0
2010-01-26 11:55:00,30.02,30.02,29.98,29.98,7400.0,26.6549,26.6549,26.6194,26.6194,7400.0
2010-01-26 12:00:00,29.98,29.99,29.98,29.99,300.0,26.6194,26.6282,26.6194,26.6282,300.0
2010-01-26 12:05:00,29.99,30.01,29.99,29.99,9300.0,26.6282,26.646,26.6282,26.6282,9300.0
2010-01-26 12:10:00,30.0,30.01,30.0,30.0,7200.0,26.6371,26.646,26.6371,26.6371,7200.0
2010-01-26 12:15:00,30.0,30.01,29.97,30.01,16100.0,26.6371,26.646,26.6105,26.646,16100.0
2010-01-26 12:20:00,30.01,30.01,29.99,30.0,4000.0,26.646,26.646,26.6282,26.6371,4000.0
2010-01-26 12:25:00,29.99,30.0,29.99,30.0,3700.0,26.6282,26.6371,26.6282,26.6371,3700.0
2010-01-26 12:30:00,30.0,30.0,29.99,29.99,4100.0,26.6371,26.6371,26.6282,26.6282,4100.0
2010-01-26 12:35:00,29.98,30.01,29.98,30.0,12000.0,26.6194,26.646,26.6194,26.6371,12000.0
2010-01-26 12:40:00,30.0,30.01,29.98,29.98,6200.0,26.6371,26.646,26.6194,26.6194,6200.0
2010-01-26 12:45:00,30.0,30.01,29.99,30.0,700.0,26.6371,26.646,26.6282,26.6371,700.0
2010-01-26 12:50:00,30.0,30.02,29.99,30.01,12600.0,26.6371,26.6549,26.6282,26.646,12600.0
2010-01-26 12:55:00,30.01,30.02,29.99,30.0,3800.0,26.646,26.6549,26.6282,26.6371,3800.0
2010-01-26 13:00:00,30.0,30.0,29.95,29.95,3400.0,26.6371,26.6371,26.5927,26.5927,3400.0
2010-01-26 13:05:00,29.98,30.01,29.98,29.99,7900.0,26.6194,26.646,26.6194,26.6282,7900.0
2010-01-26 13:10:00,30.0,30.0,30.0,30.0,2100.0,26.6371,26.6371,26.6371,26.6371,2100.0
2010-01-26 13:15:00,30.0,30.0,29.95,29.95,3300.0,26.6371,26.6371,26.5927,26.5927,3300.0
2010-01-26 13:20:00,29.94,29.94,29.92,29.93,2200.0,26.5838,26.5838,26.5661,26.575,2200.0
2010-01-26 13:25:00,29.94,29.94,29.94,29.94,400.0,26.5838,26.5838,26.5838,26.5838,400.0
2010-01-26 13:30:00,29.94,29.94,29.94,29.94,1300.0,26.5838,26.5838,26.5838,26.5838,1300.0
2010-01-26 13:35:00,29.95,29.98,29.93,29.98,800.0,26.5927,26.6194,26.575,26.6194,800.0
2010-01-26 13:40:00,29.96,30.01,29.96,30.0,6300.0,26.6016,26.646,26.6016,26.6371,6300.0
2010-01-26 13:45:00,29.99,30.0,29.99,30.0,300.0,26.6282,26.6371,26.6282,26.6371,300.0
2010-01-26 13:50:00,29.99,30.01,29.99,30.0,4200.0,26.6282,26.646,26.6282,26.6371,4200.0
2010-01-26 13:55:00,30.0,30.01,30.0,30.0,1400.0,26.6371,26.646,26.6371,26.6371,1400.0
2010-01-26 14:00:00,30.0,30.0,29.98,29.99,1900.0,26.6371,26.6371,26.6194,26.6282,1900.0
2010-01-26 14:05:00,29.99,29.99,29.9,29.91,3000.0,26.6282,26.6282,26.5483,26.5572,3000.0
2010-01-26 14:10:00,29.9,30.0,29.9,30.0,5900.0,26.5483,26.6371,26.5483,26.6371,5900.0
2010-01-26 14:15:00,30.0,30.0,29.91,29.92,9200.0,26.6371,26.6371,26.5572,26.5661,9200.0
2010-01-26 14:20:00,29.93,29.96,29.91,29.95,6300.0,26.575,26.6016,26.5572,26.5927,6300.0
2010-01-26 14:25:00,29.93,29.93,29.92,29.93,1900.0,26.575,26.575,26.5661,26.575,1900.0
2010-01-26 14:30:00,29.91,29.92,29.85,29.85,7400.0,26.5572,26.5661,26.5039,26.5039,7400.0
2010-01-26 14:35:00,29.85,29.85,29.8,29.8,8400.0,26.5039,26.5039,26.4595,26.4595,8400.0
2010-01-26 14:40:00,29.81,29.84,29.81,29.83,3500.0,26.4684,26.4951,26.4684,26.4862,3500.0
2010-01-26 14:45:00,29.84,29.85,29.83,29.84,3800.0,26.4951,26.5039,26.4862,26.4951,3800.0
2010-01-26 14:50:00,29.84,29.84,29.79,29.79,11100.0,26.4951,26.4951,26.4507,26.4507,11100.0
2010-01-26 14:55:00,29.79,29.8,29.75,29.77,4300.0,26.4507,26.4595,26.4151,26.4329,4300.0
2010-01-26 15:00:00,29.78,29.8,29.77,29.8,2500.0,26.4418,26.4595,26.4329,26.4595,2500.0
2010-01-26 15:05:00,29.79,29.79,29.72,29.73,3800.0,26.4507,26.4507,26.3885,26.3974,3800.0
2010-01-26 15:10:00,29.74,29.78,29.72,29.77,13100.0,26.4063,26.4418,26.3885,26.4329,13100.0
2010-01-26 15:15:00,29.77,29.78,29.72,29.75,8300.0,26.4329,26.4418,26.3885,26.4151,8300.0
2010-01-26 15:20:00,29.75,29.75,29.67,29.71,3200.0,26.4151,26.4151,26.3441,26.3796,3200.0
2010-01-26 15:25:00,29.72,29.76,29.71,29.74,2600.0,26.3885,26.424,26.3796,26.4063,2600.0
2010-01-26 15:30:00,29.73,29.74,29.66,29.68,16200.0,26.3974,26.4063,26.3352,26.353,16200.0
2010-01-26 15:35:00,29.68,29.69,29.67,29.69,10600.0,26.353,26.3619,26.3441,26.3619,10600.0
2010-01-26 15:40:00,29.68,29.68,29.58,29.6,14400.0,26.353,26.353,26.2642,26.282,14400.0
2010-01-26 15:45:00,29.58,29.6,29.48,29.49,26000.0,26.2642,26.282,26.1754,26.1843,26000.0
2010-01-26 15:50:00,29.5,29.5,29.46,29.47,33400.0,26.1932,26.1932,26.1577,26.1665,33400.0
2010-01-26 15:55:00,29.47,29.5,29.4,29.47,59400.0,26.1665,26.1932,26.1044,26.1665,59400.0
2010-01-27 09:30:00,29.5,29.64,29.4,29.64,11400.0,26.1932,26.3175,26.1044,26.3175,11400.0
2010-01-27 09:35:00,29.65,29.69,29.54,29.6,5800.0,26.3264,26.3619,26.2287,26.282,5800.0
2010-01-27 09:40:00,29.55,29.55,29.47,29.54,4500.0,26.2376,26.2376,26.1665,26.2287,4500.0
2010-01-27 09:45:00,29.56,29.65,29.56,29.63,500.0,26.2464,26.3264,26.2464,26.3086,500.0
2010-01-27 09:50:00,29.61,29.62,29.5,29.54,6200.0,26.2908,26.2997,26.1932,26.2287,6200.0
2010-01-27 09:55:00,29.54,29.61,29.54,29.61,14500.0,26.2287,26.2908,26.2287,26.2908,14500.0
2010-01-27 10:00:00,29.6,29.66,29.41,29.53,13600.0,26.282,26.3352,26.1133,26.2198,13600.0
2010-01-27 10:05:00,29.53,29.54,29.46,29.46,4900.0,26.2198,26.2287,26.1577,26.1577,4900.0
2010-01-27 10:10:00,29.46,29.46,29.4,29.45,3600.0,26.1577,26.1577,26.1044,26.1488,3600.0
2010-01-27 10:15:00,29.42,29.45,29.31,29.31,20800.0,26.1221,26.1488,26.0245,26.0245,20800.0
2010-01-27 10:20:00,29.34,29.42,29.33,29.38,8800.0,26.0511,26.1221,26.0422,26.0866,8800.0
2010-01-27 10:25:00,29.38,29.4,29.37,29.39,6800.0,26.0866,26.1044,26.0777,26.0955,6800.0
2010-01-27 10:30:00,29.38,29.38,29.32,29.35,17700.0,26.0866,26.0866,26.0333,26.06,17700.0
2010-01-27 10:35:00,29.35,29.36,29.24,29.29,7100.0,26.06,26.0689,25.9623,26.0067,7100.0
2010-01-27 10:40:00,29.3,29.31,29.25,29.25,4600.0,26.0156,26.0245,25.9712,25.9712,4600.0
2010-01-27 10:45:00,29.28,29.35,29.26,29.26,5900.0,25.9978,26.06,25.9801,25.9801,5900.0
2010-01-27 10:50:00,29.27,29.32,29.2,29.24,11100.0,25.989,26.0333,25.9268,25.9623,11100.0
2010-01-27 10:55:00,29.25,29.32,29.21,29.29,16000.0,25.9712,26.0333,25.9357,26.0067,16000.0
2010-01-27 11:00:00,29.31,29.35,29.24,29.35,9700.0,26.0245,26.06,25.9623,26.06,9700.0
2010-01-27 11:05:00,29.33,29.45,29.33,29.45,55400.0,26.0422,26.1488,26.0422,26.1488,55400.0
2010-01-27 11:10:00,29.45,29.52,29.45,29.51,8100.0,26.1488,26.2109,26.1488,26.2021,8100.0
2010-01-27 11:15:00,29.51,29.62,29.51,29.61,6600.0,26.2021,26.2997,26.2021,26.2908,6600.0
2010-01-27 11:20:00,29.62,29.72,29.62,29.72,9700.0,26.2997,26.3885,26.2997,26.3885,9700.0
2010-01-27 11:25:00,29.71,29.72,29.65,29.68,5600.0,26.3796,26.3885,26.3264,26.353,5600.0
2010-01-27 11:30:00,29.69,29.7,29.61,29.63,6800.0,26.3619,26.3708,26.2908,26.3086,6800.0
2010-01-27 11:35:00,29.62,29.64,29.55,29.6,27100.0,26.2997,26.3175,26.2376,26.282,27100.0
2010-01-27 11:40:00,29.61,29.72,29.6,29.72,8700.0,26.2908,26.3885,26.282,26.3885,8700.0
2010-01-27 11:45:00,29.71,29.71,29.65,29.65,5500.0,26.3796,26.3796,26.3264,26.3264,5500.0
2010-01-27 11:50:00,29.64,29.66,29.57,29.66,17600.0,26.3175,26.3352,26.2553,26.3352,17600.0
2010-01-27 11:55:00,29.66,29.74,29.66,29.71,17000.0,26.3352,26.4063,26.3352,26.3796,17000.0
2010-01-27 12:00:00,29.69,29.71,29.67,29.7,2300.0,26.3619,26.3796,26.3441,26.3708,2300.0
2010-01-27 12:05:00,29.68,29.7,29.68,29.69,2900.0,26.353,26.3708,26.353,26.3619,2900.0
2010-01-27 12:10:00,29.69,29.7,29.62,29.64,5800.0,26.3619,26.3708,26.2997,26.3175,5800.0
2010-01-27 12:15:00,29.63,29.64,29.57,29.64,5800.0,26.3086,26.3175,26.2553,26.3175,5800.0
2010-01-27 12:20:00,29.64,29.68,29.6,29.68,9600.0,26.3175,26.353,26.282,26.353,9600.0
2010-01-27 12:25:00,29.69,29.7,29.69,29.7,4100.0,26.3619,26.3708,26.3619,26.3708,4100.0
2010-01-27 12:30:00,29.69,29.7,29.67,29.69,7600.0,26.3619,26.3708,26.3441,26.3619,7600.0
2010-01-27 12:35:00,29.68,29.7,29.63,29.63,4200.0,26.353,26.3708,26.3086,26.3086,4200.0
2010-01-27 12:40:00,29.62,29.62,29.59,29.61,7400.0,26.2997,26.2997,26.2731,26.2908,7400.0
2010-01-27 12:45:00,29.6,29.64,29.57,29.62,6900.0,26.282,26.3175,26.2553,26.2997,6900.0
2010-01-27 12:50:00,29.61,29.61,29.53,29.59,10200.0,26.2908,26.2908,26.2198,26.2731,10200.0
2010-01-27 12:55:00,29.59,29.59,29.5,29.52,3500.0,26.2731,26.2731,26.1932,26.2109,3500.0
2010-01-27 13:00:00,29.52,29.55,29.52,29.52,1500.0,26.2109,26.2376,26.2109,26.2109,1500.0
2010-01-27 13:05:00,29.54,29.57,29.52,29.57,1400.0,26.2287,26.2553,26.2109,26.2553,1400.0
2010-01-27 13:10:00,29.58,29.62,29.55,29.55,3700.0,26.2642,26.2997,26.2376,26.2376,3700.0
2010-01-27 13:15:00,29.56,29.61,29.56,29.58,6100.0,26.2464,26.2908,26.2464,26.2642,6100.0
2010-01-27 13:20:00,29.57,29.59,29.57,29.57,2100.0,26.2553,26.2731,26.2553,26.2553,2100.0
2010-01-27 13:25:00,29.58,29.6,29.57,29.59,5000.0,26.2642,26.282,26.2553,26.2731,5000.0
2010-01-27 13:30:00,29.59,29.62,29.58,29.62,5500.0,26.2731,26.2997,26.2642,26.2997,5500.0
2010-01-27 13:35:00,29.62,29.65,29.62,29.64,2200.0,26.2997,26.3264,26.2997,26.3175,2200.0
2010-01-27 13:40:00,29.64,29.65,29.58,29.6,6900.0,26.3175,26.3264,26.2642,26.282,6900.0
2010-01-27 13:45:00,29.6,29.64,29.58,29.64,3400.0,26.282,26.3175,26.2642,26.3175,3400.0
2010-01-27 13:50:00,29.64,29.66,29.63,29.66,1600.0,26.3175,26.3352,26.3086,26.3352,1600.0
2010-01-27 13:55:00,29.67,29.68,29.67,29.67,1800.0,26.3441,26.353,26.3441,26.3441,1800.0
2010-01-27 14:00:00,29.67,29.68,29.64,29.65,4100.0,26.3441,26.353,26.3175,26.3264,4100.0
2010-01-27 14:05:00,29.64,29.65,29.53,29.53,8400.0,26.3175,26.3264,26.2198,26.2198,8400.0
2010-01-27 14:10:00,29.55,29.64,29.55,29.63,2400.0,26.2376,26.3175,26.2376,26.3086,2400.0
2010-01-27 14:15:00,29.64,29.75,29.47,29.75,22600.0,26.3175,26.4151,26.1665,26.4151,22600.0
2010-01-27 14:20:00,29.74,29.78,29.58,29.6,11700.0,26.4063,26.4418,26.2642,26.282,11700.0
2010-01-27 14:25:00,29.6,29.64,29.48,29.54,9600.0,26.282,26.3175,26.1754,26.2287,9600.0
2010-01-27 14:30:00,29.55,29.63,29.55,29.62,2900.0,26.2376,26.3086,26.2376,26.2997,2900.0
2010-01-27 14:35:00,29.63,29.74,29.63,29.69,8900.0,26.3086,26.4063,26.3086,26.3619,8900.0
2010-01-27 14:40:00,29.69,29.8,29.68,29.71,31900.0,26.3619,26.4595,26.353,26.3796,31900.0
2010-01-27 14:45:00,29.68,29.69,29.64,29.65,5000.0,26.353,26.3619,26.3175,26.3264,5000.0
2010-01-27 14:50:00,29.65,29.72,29.6,29.7,16400.0,26.3264,26.3885,26.282,26.3708,16400.0
2010-01-27 14:55:00,29.69,29.74,29.67,29.72,4600.0,26.3619,26.4063,26.3441,26.3885,4600.0
2010-01-27 15:00:00,29.75,29.78,29.7,29.72,6200.0,26.4151,26.4418,26.3708,26.3885,6200.0
2010-01-27 15:05:00,29.71,29.72,29.61,29.67,6900.0,26.3796,26.3885,26.2908,26.3441,6900.0
2010-01-27 15:10:00,29.68,29.68,29.58,29.65,7100.0,26.353,26.353,26.2642,26.3264,7100.0
2010-01-27 15:15:00,29.65,29.68,29.6,29.64,6600.0,26.3264,26.353,26.282,26.3175,6600.0
2010-01-27 15:20:00,29.65,29.76,29.65,29.71,13800.0,26.3264,26.424,26.3264,26.3796,13800.0
2010-01-27 15:25:00,29.75,29.77,29.7,29.73,5300.0,26.4151,26.4329,26.3708,26.3974,5300.0
2010-01-27 15:30:00,29.75,29.91,29.75,29.91,8800.0,26.4151,26.5572,26.4151,26.5572,8800.0
2010-01-27 15:35:00,29.91,29.98,29.88,29.95,18300.0,26.5572,26.6194,26.5306,26.5927,18300.0
2010-01-27 15:40:00,29.96,29.99,29.91,29.91,12200.0,26.6016,26.6282,26.5572,26.5572,12200.0
2010-01-27 15:45:00,29.91,29.96,29.86,29.87,8100.0,26.5572,26.6016,26.5128,26.5217,8100.0
2010-01-27 15:50:00,29.89,29.91,29.86,29.87,4600.0,26.5395,26.5572,26.5128,26.5217,4600.0
2010-01-27 15:55:00,29.87,29.94,29.84,29.84,58500.0,26.5217,26.5838,26.4951,26.4951,58500.0
2010-01-28 09:30:00,29.9,29.9,29.66,29.66,3200.0,26.5483,26.5483,26.3352,26.3352,3200.0
2010-01-28 09:35:00,29.62,29.75,29.57,29.57,3400.0,26.2997,26.4151,26.2553,26.2553,3400.0
2010-01-28 09:40:00,29.55,29.69,29.52,29.67,11700.0,26.2376,26.3619,26.2109,26.3441,11700.0
2010-01-28 09:45:00,29.65,29.7,29.63,29.63,2600.0,26.3264,26.3708,26.3086,26.3086,2600.0
2010-01-28 09:50:00,29.62,29.66,29.6,29.66,4200.0,26.2997,26.3352,26.282,26.3352,4200.0
2010-01-28 09:55:00,29.66,29.75,29.62,29.75,6200.0,26.3352,26.4151,26.2997,26.4151,6200.0
2010-01-28 10:00:00,29.75,29.75,29.63,29.63,2000.0,26.4151,26.4151,26.3086,26.3086,2000.0
2010-01-28 10:05:00,29.62,29.64,29.61,29.63,9400.0,26.2997,26.3175,26.2908,26.3086,9400.0
2010-01-28 10:10:00,29.62,29.63,29.57,29.58,5100.0,26.2997,26.3086,26.2553,26.2642,5100.0
2010-01-28 10:15:00,29.56,29.57,29.55,29.57,1600.0,26.2464,26.2553,26.2376,26.2553,1600.0
2010-01-28 10:20:00,29.57,29.71,29.56,29.56,10700.0,26.2553,26.3796,26.2464,26.2464,10700.0
2010-01-28 10:25:00,29.58,29.68,29.56,29.68,3700.0,26.2642,26.353,26.2464,26.353,3700.0
2010-01-28 10:30:00,29.67,29.67,29.64,29.64,4500.0,26.3441,26.3441,26.3175,26.3175,4500.0
2010-01-28 10:35:00,29.65,29.69,29.64,29.67,3700.0,26.3264,26.3619,26.3175,26.3441,3700.0
2010-01-28 10:40:00,29.68,29.7,29.66,29.66,2100.0,26.353,26.3708,26.3352,26.3352,2100.0
2010-01-28 10:45:00,29.66,29.67,29.63,29.63,2300.0,26.3352,26.3441,26.3086,26.3086,2300.0
2010-01-28 10:50:00,29.63,29.63,29.54,29.54,1000.0,26.3086,26.3086,26.2287,26.2287,1000.0
2010-01-28 10:55:00,29.53,29.53,29.45,29.47,4200.0,26.2198,26.2198,26.1488,26.1665,4200.0
2010-01-28 11:00:00,29.46,29.47,29.4,29.4,10000.0,26.1577,26.1665,26.1044,26.1044,10000.0
2010-01-28 11:05:00,29.39,29.43,29.39,29.39,4800.0,26.0955,26.131,26.0955,26.0955,4800.0
2010-01-28 11:10:00,29.41,29.43,29.41,29.42,1100.0,26.1133,26.131,26.1133,26.1221,1100.0
2010-01-28 11:15:00,29.42,29.42,29.37,29.38,2100.0,26.1221,26.1221,26.0777,26.0866,2100.0
2010-01-28 11:20:00,29.36,29.38,29.33,29.38,1200.0,26.0689,26.0866,26.0422,26.0866,1200.0
2010-01-28 11:25:00,29.39,29.48,29.38,29.4,3100.0,26.0955,26.1754,26.0866,26.1044,3100.0
2010-01-28 11:30:00,29.4,29.41,29.33,29.34,6000.0,26.1044,26.1133,26.0422,26.0511,6000.0
2010-01-28 11:35:00,29.33,29.36,29.33,29.35,900.0,26.0422,26.0689,26.0422,26.06,900.0
2010-01-28 11:40:00,29.36,29.39,29.36,29.39,1900.0,26.0689,26.0955,26.0689,26.0955,1900.0
2010-01-28 11:45:00,29.38,29.53,29.38,29.53,6100.0,26.0866,26.2198,26.0866,26.2198,6100.0
2010-01-28 11:50:00,29.53,29.53,29.47,29.49,4000.0,26.2198,26.2198,26.1665,26.1843,4000.0
2010-01-28 11:55:00,29.5,29.53,29.5,29.51,1900.0,26.1932,26.2198,26.1932,26.2021,1900.0
2010-01-28 12:00:00,29.53,29.53,29.45,29.49,8100.0,26.2198,26.2198,26.1488,26.1843,8100.0
2010-01-28 12:05:00,29.49,29.53,29.48,29.52,4200.0,26.1843,26.2198,26.1754,26.2109,4200.0
2010-01-28 12:10:00,29.52,29.61,29.52,29.56,26300.0,26.2109,26.2908,26.2109,26.2464,26300.0
2010-01-28 12:15:00,29.56,29.57,29.54,29.55,5700.0,26.2464,26.2553,26.2287,26.2376,5700.0
2010-01-28 12:20:00,29.55,29.6,29.52,29.58,25800.0,26.2376,26.282,26.2109,26.2642,25800.0
2010-01-28 12:25:00,29.56,29.61,29.56,29.57,56900.0,26.2464,26.2908,26.2464,26.2553,56900.0
2010-01-28 12:30:00,29.57,29.6,29.55,29.55,29100.0,26.2553,26.282,26.2376,26.2376,29100.0
2010-01-28 12:35:00,29.55,29.62,29.54,29.62,3700.0,26.2376,26.2997,26.2287,26.2997,3700.0
2010-01-28 12:40:00,29.61,29.63,29.58,29.59,3600.0,26.2908,26.3086,26.2642,26.2731,3600.0
2010-01-28 12:45:00,29.58,29.65,29.58,29.64,6400.0,26.2642,26.3264,26.2642,26.3175,6400.0
2010-01-28 12:50:00,29.64,29.71,29.64,29.69,2200.0,26.3175,26.3796,26.3175,26.3619,2200.0
2010-01-28 12:55:00,29.71,29.75,29.71,29.75,3600.0,26.3796,26.4151,26.3796,26.4151,3600.0
2010-01-28 13:00:00,29.75,29.76,29.72,29.73,4000.0,26.4151,26.424,26.3885,26.3974,4000.0
2010-01-28 13:05:00,29.72,29.75,29.69,29.75,6400.0,26.3885,26.4151,26.3619,26.4151,6400.0
2010-01-28 13:10:00,29.75,29.76,29.7,29.73,5000.0,26.4151,26.424,26.3708,26.3974,5000.0
2010-01-28 13:15:00,29.73,29.76,29.73,29.74,3200.0,26.3974,26.424,26.3974,26.4063,3200.0
2010-01-28 13:20:00,29.74,29.78,29.74,29.77,6200.0,26.4063,26.4418,26.4063,26.4329,6200.0
2010-01-28 13:25:00,29.77,29.77,29.75,29.75,1100.0,26.4329,26.4329,26.4151,26.4151,1100.0
2010-01-28 13:30:00,29.76,29.79,29.75,29.78,7400.0,26.424,26.4507,26.4151,26.4418,7400.0
2010-01-28 13:35:00,29.77,29.78,29.71,29.73,5100.0,26.4329,26.4418,26.3796,26.3974,5100.0
2010-01-28 13:40:00,29.74,29.86,29.74,29.84,5700.0,26.4063,26.5128,26.4063,26.4951,5700.0
2010-01-28 13:45:00,29.81,29.82,29.77,29.77,1600.0,26.4684,26.4773,26.4329,26.4329,1600.0
2010-01-28 13:50:00,29.78,29.85,29.77,29.8,8100.0,26.4418,26.5039,26.4329,26.4595,8100.0
2010-01-28 13:55:00,29.75,29.76,29.73,29.75,2600.0,26.4151,26.424,26.3974,26.4151,2600.0
2010-01-28 14:00:00,29.75,29.76,29.73,29.75,900.0,26.4151,26.424,26.3974,26.4151,900.0
2010-01-28 14:05:00,29.77,29.77,29.72,29.72,3600.0,26.4329,26.4329,26.3885,26.3885,3600.0
2010-01-28 14:10:00,29.71,29.76,29.67,29.75,20300.0,26.3796,26.424,26.3441,26.4151,20300.0
2010-01-28 14:15:00,29.75,29.75,29.7,29.73,5600.0,26.4151,26.4151,26.3708,26.3974,5600.0
2010-01-28 14:20:00,29.74,29.79,29.74,29.79,2800.0,26.4063,26.4507,26.4063,26.4507,2800.0
2010-01-28 14:25:00,29.8,29.81,29.77,29.8,5200.0,26.4595,26.4684,26.4329,26.4595,5200.0
2010-01-28 14:30:00,29.77,29.78,29.74,29.75,1800.0,26.4329,26.4418,26.4063,26.4151,1800.0
2010-01-28 14:35:00,29.75,29.76,29.68,29.74,8900.0,26.4151,26.424,26.353,26.4063,8900.0
2010-01-28 14:40:00,29.73,29.77,29.73,29.77,1700.0,26.3974,26.4329,26.3974,26.4329,1700.0
2010-01-28 14:45:00,29.77,29.82,29.77,29.82,3500.0,26.4329,26.4773,26.4329,26.4773,3500.0
2010-01-28 14:50:00,29.82,29.82,29.78,29.8,7700.0,26.4773,26.4773,26.4418,26.4595,7700.0
2010-01-28 14:55:00,29.78,29.81,29.78,29.78,1500.0,26.4418,26.4684,26.4418,26.4418,1500.0
2010-01-28 15:00:00,29.78,29.79,29.75,29.76,1800.0,26.4418,26.4507,26.4151,26.424,1800.0
2010-01-28 15:05:00,29.77,29.83,29.77,29.8,3500.0,26.4329,26.4862,26.4329,26.4595,3500.0
2010-01-28 15:10:00,29.78,29.8,29.73,29.74,4300.0,26.4418,26.4595,26.3974,26.4063,4300.0
2010-01-28 15:15:00,29.72,29.8,29.72,29.8,14700.0,26.3885,26.4595,26.3885,26.4595,14700.0
2010-01-28 15:20:00,29.8,29.82,29.76,29.82,7600.0,26.4595,26.4773,26.424,26.4773,7600.0
2010-01-28 15:25:00,29.82,29.83,29.73,29.74,19000.0,26.4773,26.4862,26.3974,26.4063,19000.0
2010-01-28 15:30:00,29.74,29.8,29.74,29.76,13500.0,26.4063,26.4595,26.4063,26.424,13500.0
2010-01-28 15:35:00,29.76,29.83,29.76,29.83,7500.0,26.424,26.4862,26.424,26.4862,7500.0
2010-01-28 15:40:00,29.82,29.83,29.71,29.76,24500.0,26.4773,26.4862,26.3796,26.424,24500.0
2010-01-28 15:45:00,29.75,29.77,29.71,29.72,28900.0,26.4151,26.4329,26.3796,26.3885,28900.0
2010-01-28 15:50:00,29.72,29.77,29.71,29.73,26200.0,26.3885,26.4329,26.3796,26.3974,26200.0
2010-01-28 15:55:00,29.73,29.73,29.65,29.66,27400.0,26.3974,26.3974,26.3264,26.3352,27400.0
2010-01-29 09:30:00,29.87,29.9,29.82,29.88,3100.0,26.5217,26.5483,26.4773,26.5306,3100.0
2010-01-29 09:35:00,29.85,29.88,29.8,29.81,1900.0,26.5039,26.5306,26.4595,26.4684,1900.0
2010-01-29 09:40:00,29.81,29.81,29.64,29.71,8800.0,26.4684,26.4684,26.3175,26.3796,8800.0
2010-01-29 09:45:00,29.7,29.82,29.69,29.69,5300.0,26.3708,26.4773,26.3619,26.3619,5300.0
2010-01-29 09:50:00,29.69,29.76,29.69,29.74,3400.0,26.3619,26.424,26.3619,26.4063,3400.0
2010-01-29 09:55:00,29.75,29.75,29.69,29.75,1300.0,26.4151,26.4151,26.3619,26.4151,1300.0
2010-01-29 10:00:00,29.75,29.75,29.7,29.7,2200.0,26.4151,26.4151,26.3708,26.3708,2200.0
2010-01-29 10:05:00,29.7,29.83,29.7,29.8,6500.0,26.3708,26.4862,26.3708,26.4595,6500.0
2010-01-29 10:10:00,29.79,29.8,29.74,29.74,1800.0,26.4507,26.4595,26.4063,26.4063,1800.0
2010-01-29 10:15:00,29.77,29.81,29.77,29.79,2400.0,26.4329,26.4684,26.4329,26.4507,2400.0
2010-01-29 10:20:00,29.8,29.83,29.77,29.81,5800.0,26.4595,26.4862,26.4329,26.4684,5800.0
2010-01-29 10:25:00,29.83,29.87,29.79,29.79,4500.0,26.4862,26.5217,26.4507,26.4507,4500.0
2010-01-29 10:30:00,29.79,29.8,29.75,29.76,2500.0,26.4507,26.4595,26.4151,26.424,2500.0
2010-01-29 10:35:00,29.8,29.8,29.79,29.79,1300.0,26.4595,26.4595,26.4507,26.4507,1300.0
2010-01-29 10:40:00,29.76,29.78,29.74,29.76,1400.0,26.424,26.4418,26.4063,26.424,1400.0
2010-01-29 10:45:00,29.74,29.77,29.74,29.76,600.0,26.4063,26.4329,26.4063,26.424,600.0
2010-01-29 10:50:00,29.78,29.78,29.73,29.75,3700.0,26.4418,26.4418,26.3974,26.4151,3700.0
2010-01-29 10:55:00,29.73,29.8,29.7,29.78,11300.0,26.3974,26.4595,26.3708,26.4418,11300.0
2010-01-29 11:00:00,29.77,29.81,29.77,29.8,3600.0,26.4329,26.4684,26.4329,26.4595,3600.0
2010-01-29 11:05:00,29.82,29.82,29.71,29.76,3700.0,26.4773,26.4773,26.3796,26.424,3700.0
2010-01-29 11:10:00,29.75,29.77,29.74,29.75,2900.0,26.4151,26.4329,26.4063,26.4151,2900.0
2010-01-29 11:15:00,29.75,29.77,29.74,29.77,4400.0,26.4151,26.4329,26.4063,26.4329,4400.0
2010-01-29 11:20:00,29.75,29.79,29.72,29.77,6500.0,26.4151,26.4507,26.3885,26.4329,6500.0
2010-01-29 11:25:00,29.75,29.76,29.72,29.72,2000.0,26.4151,26.424,26.3885,26.3885,2000.0
2010-01-29 11:30:00,29.7,29.76,29.67,29.76,8500.0,26.3708,26.424,26.3441,26.424,8500.0
2010-01-29 11:35:00,29.77,29.79,29.74,29.78,5200.0,26.4329,26.4507,26.4063,26.4418,5200.0
2010-01-29 11:40:00,29.76,29.76,29.71,29.72,5500.0,26.424,26.424,26.3796,26.3885,5500.0
2010-01-29 11:45:00,29.7,29.76,29.68,29.76,5400.0,26.3708,26.424,26.353,26.424,5400.0
2010-01-29 11:50:00,29.74,29.77,29.72,29.77,1000.0,26.4063,26.4329,26.3885,26.4329,1000.0
2010-01-29 11:55:00,29.76,29.76,29.67,29.69,11900.0,26.424,26.424,26.3441,26.3619,11900.0
2010-01-29 12:00:00,29.69,29.69,29.66,29.66,2800.0,26.3619,26.3619,26.3352,26.3352,2800.0
2010-01-29 12:05:00,29.68,29.69,29.63,29.66,2600.0,26.353,26.3619,26.3086,26.3352,2600.0
2010-01-29 12:10:00,29.64,29.73,29.64,29.7,4700.0,26.3175,26.3974,26.3175,26.3708,4700.0
2010-01-29 12:15:00,29.69,29.73,29.65,29.73,2200.0,26.3619,26.3974,26.3264,26.3974,2200.0
2010-01-29 12:20:00,29.73,29.73,29.71,29.71,400.0,26.3974,26.3974,26.3796,26.3796,400.0
2010-01-29 12:25:00,29.7,29.72,29.69,29.69,300.0,26.3708,26.3885,26.3619,26.3619,300.0
2010-01-29 12:30:00,29.69,29.7,29.65,29.65,7000.0,26.3619,26.3708,26.3264,26.3264,7000.0
2010-01-29 12:35:00,29.64,29.72,29.64,29.7,5900.0,26.3175,26.3885,26.3175,26.3708,5900.0
2010-01-29 12:40:00,29.7,29.72,29.67,29.69,3700.0,26.3708,26.3885,26.3441,26.3619,3700.0
2010-01-29 12:45:00,29.68,29.69,29.65,29.69,2000.0,26.353,26.3619,26.3264,26.3619,2000.0
2010-01-29 12:50:00,29.71,29.77,29.69,29.74,2700.0,26.3796,26.4329,26.3619,26.4063,2700.0
2010-01-29 12:55:00,29.74,29.77,29.74,29.76,1800.0,26.4063,26.4329,26.4063,26.424,1800.0
2010-01-29 13:00:00,29.75,29.75,29.69,29.72,8800.0,26.4151,26.4151,26.3619,26.3885,8800.0
2010-01-29 13:05:00,29.72,29.77,29.69,29.73,8100.0,26.3885,26.4329,26.3619,26.3974,8100.0
2010-01-29 13:10:00,29.77,29.77,29.74,29.76,1000.0,26.4329,26.4329,26.4063,26.424,1000.0
2010-01-29 13:15:00,29.77,29.77,29.74,29.75,1000.0,26.4329,26.4329,26.4063,26.4151,1000.0
2010-01-29 13:20:00,29.76,29.76,29.76,29.76,100.0,26.424,26.424,26.424,26.424,100.0
2010-01-29 13:25:00,29.77,29.77,29.72,29.72,3800.0,26.4329,26.4329,26.3885,26.3885,3800.0
2010-01-29 13:30:00,29.71,29.74,29.7,29.71,2500.0,26.3796,26.4063,26.3708,26.3796,2500.0
2010-01-29 13:35:00,29.7,29.74,29.7,29.72,13300.0,26.3708,26.4063,26.3708,26.3885,13300.0
2010-01-29 13:40:00,29.7,29.72,29.69,29.72,26800.0,26.3708,26.3885,26.3619,26.3885,26800.0
2010-01-29 13:45:00,29.69,29.7,29.65,29.67,3600.0,26.3619,26.3708,26.3264,26.3441,3600.0
2010-01-29 13:50:00,29.65,29.69,29.65,29.69,1300.0,26.3264,26.3619,26.3264,26.3619,1300.0
2010-01-29 13:55:00,29.67,29.73,29.67,29.71,2800.0,26.3441,26.3974,26.3441,26.3796,2800.0
2010-01-29 14:00:00,29.71,29.74,29.7,29.73,18600.0,26.3796,26.4063,26.3708,26.3974,18600.0
2010-01-29 14:05:00,29.72,29.73,29.66,29.72,17200.0,26.3885,26.3974,26.3352,26.3885,17200.0
2010-01-29 14:10:00,29.69,29.74,29.69,29.71,8900.0,26.3619,26.4063,26.3619,26.3796,8900.0
2010-01-29 14:15:00,29.71,29.75,29.68,29.68,10500.0,26.3796,26.4151,26.353,26.353,10500.0
2010-01-29 14:20:00,29.69,29.7,29.66,29.66,5300.0,26.3619,26.3708,26.3352,26.3352,5300.0
2010-01-29 14:25:00,29.68,29.68,29.67,29.67,1100.0,26.353,26.353,26.3441,26.3441,1100.0
2010-01-29 14:30:00,29.67,29.67,29.61,29.61,3500.0,26.3441,26.3441,26.2908,26.2908,3500.0
2010-01-29 14:35:00,29.6,29.66,29.6,29.6,6200.0,26.282,26.3352,26.282,26.282,6200.0
2010-01-29 14:40:00,29.62,29.64,29.6,29.63,8400.0,26.2997,26.3175,26.282,26.3086,8400.0
2010-01-29 14:45:00,29.63,29.63,29.55,29.55,11400.0,26.3086,26.3086,26.2376,26.2376,11400.0
2010-01-29 14:50:00,29.56,29.6,29.55,29.6,9200.0,26.2464,26.282,26.2376,26.282,9200.0
2010-01-29 14:55:00,29.58,29.61,29.56,29.6,11700.0,26.2642,26.2908,26.2464,26.282,11700.0
2010-01-29 15:00:00,29.6,29.63,29.6,29.62,6600.0,26.282,26.3086,26.282,26.2997,6600.0
2010-01-29 15:05:00,29.62,29.66,29.61,29.62,7000.0,26.2997,26.3352,26.2908,26.2997,7000.0
2010-01-29 15:10:00,29.62,29.63,29.61,29.61,13800.0,26.2997,26.3086,26.2908,26.2908,13800.0
2010-01-29 15:15:00,29.61,29.67,29.59,29.67,18500.0,26.2908,26.3441,26.2731,26.3441,18500.0
2010-01-29 15:20:00,29.66,29.68,29.6,29.61,16400.0,26.3352,26.353,26.282,26.2908,16400.0
2010-01-29 15:25:00,29.61,29.67,29.59,29.65,11500.0,26.2908,26.3441,26.2731,26.3264,11500.0
2010-01-29 15:30:00,29.66,29.67,29.56,29.63,40000.0,26.3352,26.3441,26.2464,26.3086,40000.0
2010-01-29 15:35:00,29.63,29.68,29.63,29.68,19100.0,26.3086,26.353,26.3086,26.353,19100.0
2010-01-29 15:40:00,29.69,29.69,29.61,29.68,20300.0,26.3619,26.3619,26.2908,26.353,20300.0
2010-01-29 15:45:00,29.68,29.68,29.61,29.61,16900.0,26.353,26.353,26.2908,26.2908,16900.0
2010-01-29 15:50:00,29.61,29.68,29.58,29.66,21400.0,26.2908,26.353,26.2642,26.3352,21400.0
2010-01-29 15:55:00,29.66,29.67,29.57,29.58,61100.0,26.3352,26.3441,26.2553,26.2642,61100.0
2010-02-01 09:30:00,29.62,29.91,29.62,29.91,12100.0,26.2997,26.5572,26.2997,26.5572,12100.0
2010-02-01 09:35:00,29.87,29.91,29.74,29.74,13200.0,26.5217,26.5572,26.4063,26.4063,13200.0
2010-02-01 09:40:00,29.77,29.82,29.76,29.82,44600.0,26.4329,26.4773,26.424,26.4773,44600.0
2010-02-01 09:45:00,29.83,29.9,29.83,29.87,6900.0,26.4862,26.5483,26.4862,26.5217,6900.0
2010-02-01 09:50:00,29.9,29.9,29.8,29.84,22600.0,26.5483,26.5483,26.4595,26.4951,22600.0
2010-02-01 09:55:00,29.86,29.86,29.77,29.77,138600.0,26.5128,26.5128,26.4329,26.4329,138600.0
2010-02-01 10:00:00,29.78,29.78,29.59,29.59,5800.0,26.4418,26.4418,26.2731,26.2731,5800.0
2010-02-01 10:05:00,29.59,29.67,29.56,29.58,9700.0,26.2731,26.3441,26.2464,26.2642,9700.0
2010-02-01 10:10:00,29.59,29.68,29.57,29.68,3900.0,26.2731,26.353,26.2553,26.353,3900.0
2010-02-01 10:15:00,29.71,29.74,29.69,29.7,3600.0,26.3796,26.4063,26.3619,26.3708,3600.0
2010-02-01 10:20:00,29.7,29.81,29.7,29.81,27100.0,26.3708,26.4684,26.3708,26.4684,27100.0
2010-02-01 10:25:00,29.84,29.91,29.79,29.79,9000.0,26.4951,26.5572,26.4507,26.4507,9000.0
2010-02-01 10:30:00,29.79,29.8,29.77,29.78,9400.0,26.4507,26.4595,26.4329,26.4418,9400.0
2010-02-01 10:35:00,29.8,29.87,29.8,29.82,12200.0,26.4595,26.5217,26.4595,26.4773,12200.0
2010-02-01 10:40:00,29.8,29.83,29.74,29.83,354300.0,26.4595,26.4862,26.4063,26.4862,354300.0
2010-02-01 10:45:00,29.84,29.9,29.83,29.88,7900.0,26.4951,26.5483,26.4862,26.5306,7900.0
2010-02-01 10:50:00,29.87,29.96,29.86,29.93,7000.0,26.5217,26.6016,26.5128,26.575,7000.0
2010-02-01 10:55:00,29.93,29.93,29.83,29.85,236400.0,26.575,26.575,26.4862,26.5039,236400.0
2010-02-01 11:00:00,29.85,29.85,29.79,29.82,4600.0,26.5039,26.5039,26.4507,26.4773,4600.0
2010-02-01 11:05:00,29.82,29.89,29.8,29.88,6600.0,26.4773,26.5395,26.4595,26.5306,6600.0
2010-02-01 11:10:00,29.87,29.88,29.87,29.88,1100.0,26.5217,26.5306,26.5217,26.5306,1100.0
2010-02-01 11:15:00,29.88,29.98,29.88,29.97,3300.0,26.5306,26.6194,26.5306,26.6105,3300.0
2010-02-01 11:20:00,29.98,30.08,29.98,30.07,7100.0,26.6194,26.7082,26.6194,26.6993,7100.0
2010-02-01 11:25:00,30.05,30.05,30.0,30.01,3400.0,26.6815,26.6815,26.6371,26.646,3400.0
2010-02-01 11:30:00,30.01,30.01,29.93,29.93,12200.0,26.646,26.646,26.575,26.575,12200.0
2010-02-01 11:35:00,29.93,29.93,29.81,29.82,85600.0,26.575,26.575,26.4684,26.4773,85600.0
2010-02-01 11:40:00,29.82,29.83,29.81,29.82,3500.0,26.4773,26.4862,26.4684,26.4773,3500.0
2010-02-01 11:45:00,29.82,29.82,29.75,29.75,1800.0,26.4773,26.4773,26.4151,26.4151,1800.0
2010-02-01 11:50:00,29.74,29.74,29.67,29.67,3700.0,26.4063,26.4063,26.3441,26.3441,3700.0
2010-02-01 11:55:00,29.68,29.69,29.67,29.67,4000.0,26.353,26.3619,26.3441,26.3441,4000.0
2010-02-01 12:00:00,29.67,29.68,29.65,29.65,6300.0,26.3441,26.353,26.3264,26.3264,6300.0
2010-02-01 12:05:00,29.65,29.65,29.63,29.65,2000.0,26.3264,26.3264,26.3086,26.3264,2000.0
2010-02-01 12:10:00,29.64,29.72,29.61,29.7,19400.0,26.3175,26.3885,26.2908,26.3708,19400.0
2010-02-01 12:15:00,29.7,29.74,29.7,29.73,2800.0,26.3708,26.4063,26.3708,26.3974,2800.0
2010-02-01 12:20:00,29.71,29.71,29.67,29.67,1800.0,26.3796,26.3796,26.3441,26.3441,1800.0
2010-02-01 12:25:00,29.68,29.68,29.65,29.66,4600.0,26.353,26.353,26.3264,26.3352,4600.0
2010-02-01 12:30:00,29.66,29.68,29.66,29.67,1900.0,26.3352,26.353,26.3352,26.3441,1900.0
2010-02-01 12:35:00,29.67,29.68,29.61,29.61,3400.0,26.3441,26.353,26.2908,26.2908,3400.0
2010-02-01 12:40:00,29.63,29.68,29.62,29.67,4300.0,26.3086,26.353,26.2997,26.3441,4300.0
2010-02-01 12:45:00,29.66,29.68,29.62,29.67,2600.0,26.3352,26.353,26.2997,26.3441,2600.0
2010-02-01 12:50:00,29.68,29.73,29.68,29.73,2200.0,26.353,26.3974,26.353,26.3974,2200.0
2010-02-01 12:55:00,29.74,29.76,29.72,29.72,1700.0,26.4063,26.424,26.3885,26.3885,1700.0
2010-02-01 13:00:00,29.71,29.72,29.7,29.72,1400.0,26.3796,26.3885,26.3708,26.3885,1400.0
2010-02-01 13:05:00,29.72,29.75,29.72,29.75,700.0,26.3885,26.4151,26.3885,26.4151,700.0
2010-02-01 13:10:00,29.73,29.75,29.73,29.75,1000.0,26.3974,26.4151,26.3974,26.4151,1000.0
2010-02-01 13:15:00,29.75,29.76,29.74,29.76,1700.0,26.4151,26.424,26.4063,26.424,1700.0
2010-02-01 13:20:00,29.77,29.8,29.76,29.8,2800.0,26.4329,26.4595,26.424,26.4595,2800.0
2010-02-01 13:25:00,29.78,29.81,29.77,29.77,1700.0,26.4418,26.4684,26.4329,26.4329,1700.0
2010-02-01 13:30:00,29.78,29.84,29.78,29.83,1800.0,26.4418,26.4951,26.4418,26.4862,1800.0
2010-02-01 13:35:00,29.83,29.86,29.83,29.85,63200.0,26.4862,26.5128,26.4862,26.5039,63200.0
2010-02-01 13:40:00,29.85,29.85,29.83,29.83,300.0,26.5039,26.5039,26.4862,26.4862,300.0
2010-02-01 13:45:00,29.84,29.84,29.79,29.81,1500.0,26.4951,26.4951,26.4507,26.4684,1500.0
2010-02-01 13:50:00,29.79,29.84,29.79,29.84,1600.0,26.4507,26.4951,26.4507,26.4951,1600.0
2010-02-01 13:55:00,29.83,29.83,29.74,29.75,2800.0,26.4862,26.4862,26.4063,26.4151,2800.0
2010-02-01 14:00:00,29.75,29.75,29.69,29.7,1600.0,26.4151,26.4151,26.3619,26.3708,1600.0
2010-02-01 14:05:00,29.69,29.73,29.67,29.73,6100.0,26.3619,26.3974,26.3441,26.3974,6100.0
2010-02-01 14:10:00,29.73,29.75,29.71,29.72,4600.0,26.3974,26.4151,26.3796,26.3885,4600.0
2010-02-01 14:15:00,29.69,29.81,29.69,29.81,6400.0,26.3619,26.4684,26.3619,26.4684,6400.0
2010-02-01 14:20:00,29.81,29.81,29.75,29.8,5300.0,26.4684,26.4684,26.4151,26.4595,5300.0
2010-02-01 14:25:00,29.81,29.82,29.8,29.81,2700.0,26.4684,26.4773,26.4595,26.4684,2700.0
2010-02-01 14:30:00,29.83,29.88,29.83,29.87,30200.0,26.4862,26.5306,26.4862,26.5217,30200.0
2010-02-01 14:35:00,29.88,29.92,29.87,29.89,11300.0,26.5306,26.5661,26.5217,26.5395,11300.0
2010-02-01 14:40:00,29.88,29.89,29.83,29.85,9800.0,26.5306,26.5395,26.4862,26.5039,9800.0
2010-02-01 14:45:00,29.85,29.86,29.83,29.85,3800.0,26.5039,26.5128,26.4862,26.5039,3800.0
2010-02-01 14:50:00,29.85,29.9,29.84,29.9,7500.0,26.5039,26.5483,26.4951,26.5483,7500.0
2010-02-01 14:55:00,29.89,29.89,29.75,29.79,15900.0,26.5395,26.5395,26.4151,26.4507,15900.0
2010-02-01 15:00:00,29.81,29.88,29.74,29.75,7000.0,26.4684,26.5306,26.4063,26.4151,7000.0
2010-02-01 15:05:00,29.76,29.77,29.73,29.75,7000.0,26.424,26.4329,26.3974,26.4151,7000.0
2010-02-01 15:10:00,29.74,29.79,29.73,29.75,8000.0,26.4063,26.4507,26.3974,26.4151,8000.0
2010-02-01 15:15:00,29.75,29.77,29.75,29.75,5900.0,26.4151,26.4329,26.4151,26.4151,5900.0
2010-02-01 15:20:00,29.76,29.78,29.73,29.74,12300.0,26.424,26.4418,26.3974,26.4063,12300.0
2010-02-01 15:25:00,29.74,29.76,29.72,29.75,8500.0,26.4063,26.424,26.3885,26.4151,8500.0
2010-02-01 15:30:00,29.75,29.8,29.74,29.8,6500.0,26.4151,26.4595,26.4063,26.4595,6500.0
2010-02-01 15:35:00,29.8,29.81,29.71,29.78,23500.0,26.4595,26.4684,26.3796,26.4418,23500.0
2010-02-01 15:40:00,29.8,29.81,29.75,29.81,10600.0,26.4595,26.4684,26.4151,26.4684,10600.0
2010-02-01 15:45:00,29.82,29.9,29.82,29.85,15200.0,26.4773,26.5483,26.4773,26.5039,15200.0
2010-02-01 15:50:00,29.85,29.85,29.8,29.8,12800.0,26.5039,26.5039,26.4595,26.4595,12800.0
2010-02-01 15:55:00,29.81,29.9,29.79,29.9,27000.0,26.4684,26.5483,26.4507,26.5483,27000.0
2010-02-02 09:30:00,29.86,29.86,29.62,29.63,5400.0,26.5128,26.5128,26.2997,26.3086,5400.0
2010-02-02 09:35:00,29.67,29.96,29.67,29.96,2800.0,26.3441,26.6016,26.3441,26.6016,2800.0
2010-02-02 09:40:00,29.9,29.9,29.77,29.81,2200.0,26.5483,26.5483,26.4329,26.4684,2200.0
2010-02-02 09:45:00,29.81,29.95,29.81,29.95,11000.0,26.4684,26.5927,26.4684,26.5927,11000.0
2010-02-02 09:50:00,29.95,29.95,29.84,29.87,259000.0,26.5927,26.5927,26.4951,26.5217,259000.0
2010-02-02 09:55:00,29.86,29.97,29.69,29.71,26400.0,26.5128,26.6105,26.3619,26.3796,26400.0
2010-02-02 10:00:00,29.7,29.84,29.7,29.75,9500.0,26.3708,26.4951,26.3708,26.4151,9500.0
2010-02-02 10:05:00,29.7,29.83,29.67,29.8,5800.0,26.3708,26.4862,26.3441,26.4595,5800.0
2010-02-02 10:10:00,29.79,29.86,29.73,29.86,6400.0,26.4507,26.5128,26.3974,26.5128,6400.0
2010-02-02 10:15:00,29.87,30.01,29.87,30.01,4500.0,26.5217,26.646,26.5217,26.646,4500.0
2010-02-02 10:20:00,30.01,30.01,29.93,29.93,2500.0,26.646,26.646,26.575,26.575,2500.0
2010-02-02 10:25:00,29.93,30.02,29.93,29.97,8800.0,26.575,26.6549,26.575,26.6105,8800.0
2010-02-02 10:30:00,29.95,30.0,29.85,29.85,12600.0,26.5927,26.6371,26.5039,26.5039,12600.0
2010-02-02 10:35:00,29.84,29.85,29.76,29.76,5300.0,26.4951,26.5039,26.424,26.424,5300.0
2010-02-02 10:40:00,29.76,29.81,29.76,29.8,2600.0,26.424,26.4684,26.424,26.4595,2600.0
2010-02-02 10:45:00,29.79,29.79,29.67,29.73,5300.0,26.4507,26.4507,26.3441,26.3974,5300.0
2010-02-02 10:50:00,29.72,29.77,29.72,29.74,9700.0,26.3885,26.4329,26.3885,26.4063,9700.0
2010-02-02 10:55:00,29.74,29.81,29.73,29.78,23600.0,26.4063,26.4684,26.3974,26.4418,23600.0
2010-02-02 11:00:00,29.76,29.78,29.68,29.68,11900.0,26.424,26.4418,26.353,26.353,11900.0
2010-02-02 11:05:00,29.66,29.7,29.6,29.68,5000.0,26.3352,26.3708,26.282,26.353,5000.0
2010-02-02 11:10:00,29.7,29.7,29.57,29.57,5200.0,26.3708,26.3708,26.2553,26.2553,5200.0
2010-02-02 11:15:00,29.6,29.67,29.6,29.62,1900.0,26.282,26.3441,26.282,26.2997,1900.0
2010-02-02 11:20:00,29.61,29.74,29.61,29.7,4300.0,26.2908,26.4063,26.2908,26.3708,4300.0
2010-02-02 11:25:00,29.7,29.74,29.63,29.65,2600.0,26.3708,26.4063,26.3086,26.3264,2600.0
2010-02-02 11:30:00,29.63,29.66,29.59,29.59,4700.0,26.3086,26.3352,26.2731,26.2731,4700.0
2010-02-02 11:35:00,29.58,29.58,29.53,29.55,1200.0,26.2642,26.2642,26.2198,26.2376,1200.0
2010-02-02 11:40:00,29.52,29.58,29.52,29.56,2200.0,26.2109,26.2642,26.2109,26.2464,2200.0
2010-02-02 11:45:00,29.54,29.54,29.51,29.53,2000.0,26.2287,26.2287,26.2021,26.2198,2000.0
2010-02-02 11:50:00,29.57,29.58,29.53,29.55,4000.0,26.2553,26.2642,26.2198,26.2376,4000.0
2010-02-02 11:55:00,29.55,29.55,29.45,29.47,1900.0,26.2376,26.2376,26.1488,26.1665,1900.0
2010-02-02 12:00:00,29.46,29.51,29.45,29.47,8800.0,26.1577,26.2021,26.1488,26.1665,8800.0
2010-02-02 12:05:00,29.47,29.53,29.45,29.53,11600.0,26.1665,26.2198,26.1488,26.2198,11600.0
2010-02-02 12:10:00,29.54,29.56,29.54,29.56,1800.0,26.2287,26.2464,26.2287,26.2464,1800.0
2010-02-02 12:15:00,29.56,29.58,29.56,29.58,2100.0,26.2464,26.2642,26.2464,26.2642,2100.0
2010-02-02 12:20:00,29.58,29.68,29.58,29.64,5100.0,26.2642,26.353,26.2642,26.3175,5100.0
2010-02-02 12:25:00,29.64,29.66,29.64,29.66,800.0,26.3175,26.3352,26.3175,26.3352,800.0
2010-02-02 12:30:00,29.65,29.68,29.61,29.66,2400.0,26.3264,26.353,26.2908,26.3352,2400.0
2010-02-02 12:35:00,29.66,29.66,29.61,29.61,1800.0,26.3352,26.3352,26.2908,26.2908,1800.0
2010-02-02 12:40:00,29.63,29.67,29.61,29.61,4700.0,26.3086,26.3441,26.2908,26.2908,4700.0
2010-02-02 12:45:00,29.61,29.61,29.54,29.55,1700.0,26.2908,26.2908,26.2287,26.2376,1700.0
2010-02-02 12:50:00,29.58,29.58,29.57,29.57,800.0,26.2642,26.2642,26.2553,26.2553,800.0
2010-02-02 12:55:00,29.58,29.61,29.58,29.6,2100.0,26.2642,26.2908,26.2642,26.282,2100.0
2010-02-02 13:00:00,29.59,29.6,29.55,29.56,2700.0,26.2731,26.282,26.2376,26.2464,2700.0
2010-02-02 13:05:00,29.55,29.57,29.53,29.57,900.0,26.2376,26.2553,26.2198,26.2553,900.0
2010-02-02 13:10:00,29.54,29.55,29.53,29.54,1400.0,26.2287,26.2376,26.2198,26.2287,1400.0
2010-02-02 13:15:00,29.54,29.57,29.53,29.57,2600.0,26.2287,26.2553,26.2198,26.2553,2600.0
2010-02-02 13:20:00,29.59,29.65,29.59,29.61,2700.0,26.2731,26.3264,26.2731,26.2908,2700.0
2010-02-02 13:25:00,29.59,29.67,29.57,29.65,3700.0,26.2731,26.3441,26.2553,26.3264,3700.0
2010-02-02 13:30:00,29.64,29.67,29.64,29.65,2000.0,26.3175,26.3441,26.3175,26.3264,2000.0
2010-02-02 13:35:00,29.64,29.67,29.64,29.64,3800.0,26.3175,26.3441,26.3175,26.3175,3800.0
2010-02-02 13:40:00,29.65,29.66,29.64,29.65,2500.0,26.3264,26.3352,26.3175,26.3264,2500.0
2010-02-02 13:45:00,29.67,29.67,29.61,29.61,5100.0,26.3441,26.3441,26.2908,26.2908,5100.0
2010-02-02 13:50:00,29.6,29.61,29.57,29.59,3000.0,26.282,26.2908,26.2553,26.2731,3000.0
2010-02-02 13:55:00,29.6,29.6,29.55,29.56,2900.0,26.282,26.282,26.2376,26.2464,2900.0
2010-02-02 14:00:00,29.55,29.56,29.54,29.54,3000.0,26.2376,26.2464,26.2287,26.2287,3000.0
2010-02-02 14:05:00,29.54,29.54,29.46,29.48,5900.0,26.2287,26.2287,26.1577,26.1754,5900.0
2010-02-02 14:10:00,29.49,29.55,29.48,29.53,11800.0,26.1843,26.2376,26.1754,26.2198,11800.0
2010-02-02 14:15:00,29.53,29.55,29.52,29.53,2500.0,26.2198,26.2376,26.2109,26.2198,2500.0
2010-02-02 14:20:00,29.53,29.59,29.53,29.59,6400.0,26.2198,26.2731,26.2198,26.2731,6400.0
2010-02-02 14:25:00,29.58,29.6,29.56,29.6,6300.0,26.2642,26.282,26.2464,26.282,6300.0
2010-02-02 14:30:00,29.6,29.62,29.57,29.57,6400.0,26.282,26.2997,26.2553,26.2553,6400.0
2010-02-02 14:35:00,29.58,29.58,29.53,29.55,4100.0,26.2642,26.2642,26.2198,26.2376,4100.0
2010-02-02 14:40:00,29.55,29.58,29.53,29.53,2200.0,26.2376,26.2642,26.2198,26.2198,2200.0
2010-02-02 14:45:00,29.52,29.55,29.49,29.54,5300.0,26.2109,26.2376,26.1843,26.2287,5300.0
2010-02-02 14:50:00,29.55,29.61,29.55,29.61,6200.0,26.2376,26.2908,26.2376,26.2908,6200.0
2010-02-02 14:55:00,29.61,29.67,29.6,29.67,31900.0,26.2908,26.3441,26.282,26.3441,31900.0
2010-02-02 15:00:00,29.66,29.67,29.64,29.64,4900.0,26.3352,26.3441,26.3175,26.3175,4900.0
2010-02-02 15:05:00,29.63,29.64,29.59,29.6,2400.0,26.3086,26.3175,26.2731,26.282,2400.0
2010-02-02 15:10:00,29.62,29.63,29.62,29.62,3200.0,26.2997,26.3086,26.2997,26.2997,3200.0
2010-02-02 15:15:00,29.62,29.67,29.6,29.63,15800.0,26.2997,26.3441,26.282,26.3086,15800.0
2010-02-02 15:20:00,29.63,29.67,29.63,29.63,9600.0,26.3086,26.3441,26.3086,26.3086,9600.0
2010-02-02 15:25:00,29.62,29.63,29.54,29.55,4100.0,26.2997,26.3086,26.2287,26.2376,4100.0
2010-02-02 15:30:00,29.55,29.66,29.55,29.64,12300.0,26.2376,26.3352,26.2376,26.3175,12300.0
2010-02-02 15:35:00,29.64,29.67,29.64,29.67,10700.0,26.3175,26.3441,26.3175,26.3441,10700.0
2010-02-02 15:40:00,29.66,29.71,29.66,29.69,22300.0,26.3352,26.3796,26.3352,26.3619,22300.0
2010-02-02 15:45:00,29.69,29.71,29.68,29.7,22800.0,26.3619,26.3796,26.353,26.3708,22800.0
2010-02-02 15:50:00,29.7,29.77,29.69,29.75,24900.0,26.3708,26.4329,26.3619,26.4151,24900.0
2010-02-02 15:55:00,29.75,29.75,29.65,29.69,28500.0,26.4151,26.4151,26.3264,26.3619,28500.0
2010-02-03 09:30:00,29.48,29.57,29.47,29.48,3500.0,26.1754,26.2553,26.1665,26.1754,3500.0
2010-02-03 09:35:00,29.63,29.63,29.51,29.6,3900.0,26.3086,26.3086,26.2021,26.282,3900.0
2010-02-03 09:40:00,29.6,29.68,29.6,29.64,3300.0,26.282,26.353,26.282,26.3175,3300.0
2010-02-03 09:45:00,29.65,29.66,29.42,29.42,5900.0,26.3264,26.3352,26.1221,26.1221,5900.0
2010-02-03 09:50:00,29.48,29.5,29.44,29.47,5300.0,26.1754,26.1932,26.1399,26.1665,5300.0
2010-02-03 09:55:00,29.44,29.46,29.33,29.35,6600.0,26.1399,26.1577,26.0422,26.06,6600.0
2010-02-03 10:00:00,29.38,29.41,29.32,29.33,3000.0,26.0866,26.1133,26.0333,26.0422,3000.0
2010-02-03 10:05:00,29.28,29.36,29.28,29.35,3000.0,25.9978,26.0689,25.9978,26.06,3000.0
2010-02-03 10:10:00,29.35,29.41,29.35,29.39,3000.0,26.06,26.1133,26.06,26.0955,3000.0
2010-02-03 10:15:00,29.38,29.41,29.27,29.29,3800.0,26.0866,26.1133,25.989,26.0067,3800.0
2010-02-03 10:20:00,29.28,29.32,29.28,29.31,5200.0,25.9978,26.0333,25.9978,26.0245,5200.0
2010-02-03 10:25:00,29.3,29.32,29.24,29.26,7400.0,26.0156,26.0333,25.9623,25.9801,7400.0
2010-02-03 10:30:00,29.27,29.29,29.25,29.28,6700.0,25.989,26.0067,25.9712,25.9978,6700.0
2010-02-03 10:35:00,29.27,29.29,29.23,29.27,7500.0,25.989,26.0067,25.9534,25.989,7500.0
2010-02-03 10:40:00,29.29,29.48,29.28,29.47,2800.0,26.0067,26.1754,25.9978,26.1665,2800.0
2010-02-03 10:45:00,29.46,29.57,29.46,29.57,16100.0,26.1577,26.2553,26.1577,26.2553,16100.0
2010-02-03 10:50:00,29.58,29.58,29.56,29.58,6200.0,26.2642,26.2642,26.2464,26.2642,6200.0
2010-02-03 10:55:00,29.57,29.59,29.5,29.52,3900.0,26.2553,26.2731,26.1932,26.2109,3900.0
2010-02-03 11:00:00,29.53,29.53,29.49,29.52,3400.0,26.2198,26.2198,26.1843,26.2109,3400.0
2010-02-03 11:05:00,29.53,29.65,29.53,29.62,7900.0,26.2198,26.3264,26.2198,26.2997,7900.0
2010-02-03 11:10:00,29.6,29.61,29.56,29.6,3300.0,26.282,26.2908,26.2464,26.282,3300.0
2010-02-03 11:15:00,29.61,29.61,29.59,29.59,3000.0,26.2908,26.2908,26.2731,26.2731,3000.0
2010-02-03 11:20:00,29.61,29.63,29.57,29.63,11000.0,26.2908,26.3086,26.2553,26.3086,11000.0
2010-02-03 11:25:00,29.61,29.62,29.53,29.55,5000.0,26.2908,26.2997,26.2198,26.2376,5000.0
2010-02-03 11:30:00,29.56,29.58,29.54,29.54,8100.0,26.2464,26.2642,26.2287,26.2287,8100.0
2010-02-03 11:35:00,29.55,29.55,29.5,29.51,1600.0,26.2376,26.2376,26.1932,26.2021,1600.0
2010-02-03 11:40:00,29.49,29.49,29.46,29.49,6700.0,26.1843,26.1843,26.1577,26.1843,6700.0
2010-02-03 11:45:00,29.49,29.49,29.43,29.43,3800.0,26.1843,26.1843,26.131,26.131,3800.0
2010-02-03 11:50:00,29.41,29.44,29.38,29.39,10900.0,26.1133,26.1399,26.0866,26.0955,10900.0
2010-02-03 11:55:00,29.4,29.4,29.33,29.34,6400.0,26.1044,26.1044,26.0422,26.0511,6400.0
2010-02-03 12:00:00,29.35,29.43,29.35,29.43,3100.0,26.06,26.131,26.06,26.131,3100.0
2010-02-03 12:05:00,29.46,29.5,29.46,29.47,700.0,26.1577,26.1932,26.1577,26.1665,700.0
2010-02-03 12:10:00,29.47,29.52,29.47,29.52,2200.0,26.1665,26.2109,26.1665,26.2109,2200.0
2010-02-03 12:15:00,29.5,29.51,29.46,29.48,5000.0,26.1932,26.2021,26.1577,26.1754,5000.0
2010-02-03 12:20:00,29.49,29.51,29.39,29.41,4900.0,26.1843,26.2021,26.0955,26.1133,4900.0
2010-02-03 12:25:00,29.41,29.41,29.32,29.36,7300.0,26.1133,26.1133,26.0333,26.0689,7300.0
2010-02-03 12:30:00,29.36,29.44,29.36,29.44,1600.0,26.0689,26.1399,26.0689,26.1399,1600.0
2010-02-03 12:35:00,29.44,29.52,29.43,29.52,6500.0,26.1399,26.2109,26.131,26.2109,6500.0
2010-02-03 12:40:00,29.51,29.52,29.45,29.49,4600.0,26.2021,26.2109,26.1488,26.1843,4600.0
2010-02-03 12:45:00,29.47,29.49,29.45,29.48,2300.0,26.1665,26.1843,26.1488,26.1754,2300.0
2010-02-03 12:50:00,29.49,29.51,29.49,29.51,4900.0,26.1843,26.2021,26.1843,26.2021,4900.0
2010-02-03 12:55:00,29.5,29.55,29.5,29.53,4400.0,26.1932,26.2376,26.1932,26.2198,4400.0
2010-02-03 13:00:00,29.51,29.57,29.49,29.54,4200.0,26.2021,26.2553,26.1843,26.2287,4200.0
2010-02-03 13:05:00,29.61,29.64,29.58,29.62,4900.0,26.2908,26.3175,26.2642,26.2997,4900.0
2010-02-03 13:10:00,29.62,29.63,29.58,29.6,6600.0,26.2997,26.3086,26.2642,26.282,6600.0
2010-02-03 13:15:00,29.6,29.62,29.59,29.6,4400.0,26.282,26.2997,26.2731,26.282,4400.0
2010-02-03 13:20:00,29.61,29.62,29.58,29.58,5200.0,26.2908,26.2997,26.2642,26.2642,5200.0
2010-02-03 13:25:00,29.58,29.58,29.55,29.57,4100.0,26.2642,26.2642,26.2376,26.2553,4100.0
2010-02-03 13:30:00,29.57,29.6,29.55,29.59,12300.0,26.2553,26.282,26.2376,26.2731,12300.0
2010-02-03 13:35:00,29.59,29.6,29.55,29.55,7800.0,26.2731,26.282,26.2376,26.2376,7800.0
2010-02-03 13:40:00,29.56,29.6,29.54,29.59,3900.0,26.2464,26.282,26.2287,26.2731,3900.0
2010-02-03 13:45:00,29.6,29.62,29.56,29.56,5400.0,26.282,26.2997,26.2464,26.2464,5400.0
2010-02-03 13:50:00,29.56,29.56,29.52,29.54,2500.0,26.2464,26.2464,26.2109,26.2287,2500.0
2010-02-03 13:55:00,29.54,29.57,29.54,29.56,2700.0,26.2287,26.2553,26.2287,26.2464,2700.0
2010-02-03 14:00:00,29.57,29.58,29.52,29.52,6500.0,26.2553,26.2642,26.2109,26.2109,6500.0
2010-02-03 14:05:00,29.52,29.59,29.52,29.58,4100.0,26.2109,26.2731,26.2109,26.2642,4100.0
2010-02-03 14:10:00,29.57,29.61,29.57,29.59,3900.0,26.2553,26.2908,26.2553,26.2731,3900.0
2010-02-03 14:15:00,29.61,29.64,29.61,29.61,5200.0,26.2908,26.3175,26.2908,26.2908,5200.0
2010-02-03 14:20:00,29.62,29.63,29.57,29.57,3200.0,26.2997,26.3086,26.2553,26.2553,3200.0
2010-02-03 14:25:00,29.55,29.6,29.55,29.6,5600.0,26.2376,26.282,26.2376,26.282,5600.0
2010-02-03 14:30:00,29.6,29.63,29.59,29.62,4800.0,26.282,26.3086,26.2731,26.2997,4800.0
2010-02-03 14:35:00,29.6,29.62,29.54,29.55,2900.0,26.282,26.2997,26.2287,26.2376,2900.0
2010-02-03 14:40:00,29.55,29.57,29.53,29.57,2200.0,26.2376,26.2553,26.2198,26.2553,2200.0
2010-02-03 14:45:00,29.58,29.62,29.58,29.6,3600.0,26.2642,26.2997,26.2642,26.282,3600.0
2010-02-03 14:50:00,29.57,29.65,29.57,29.65,4200.0,26.2553,26.3264,26.2553,26.3264,4200.0
2010-02-03 14:55:00,29.65,29.66,29.63,29.63,9800.0,26.3264,26.3352,26.3086,26.3086,9800.0
2010-02-03 15:00:00,29.63,29.66,29.63,29.64,20000.0,26.3086,26.3352,26.3086,26.3175,20000.0
2010-02-03 15:05:00,29.64,29.64,29.52,29.54,8700.0,26.3175,26.3175,26.2109,26.2287,8700.0
2010-02-03 15:10:00,29.52,29.53,29.47,29.47,9400.0,26.2109,26.2198,26.1665,26.1665,9400.0
2010-02-03 15:15:00,29.48,29.48,29.42,29.45,5400.0,26.1754,26.1754,26.1221,26.1488,5400.0
2010-02-03 15:20:00,29.44,29.45,29.38,29.38,8200.0,26.1399,26.1488,26.0866,26.0866,8200.0
2010-02-03 15:25:00,29.4,29.46,29.4,29.43,9300.0,26.1044,26.1577,26.1044,26.131,9300.0
2010-02-03 15:30:00,29.43,29.5,29.4,29.5,9800.0,26.131,26.1932,26.1044,26.1932,9800.0
2010-02-03 15:35:00,29.49,29.5,29.48,29.5,6000.0,26.1843,26.1932,26.1754,26.1932,6000.0
2010-02-03 15:40:00,29.5,29.53,29.43,29.46,14600.0,26.1932,26.2198,26.131,26.1577,14600.0
2010-02-03 15:45:00,29.43,29.48,29.4,29.47,16800.0,26.131,26.1754,26.1044,26.1665,16800.0
2010-02-03 15:50:00,29.47,29.47,29.4,29.47,13500.0,26.1665,26.1665,26.1044,26.1665,13500.0
2010-02-03 15:55:00,29.44,29.49,29.41,29.49,28500.0,26.1399,26.1843,26.1133,26.1843,28500.0
2010-02-04 09:30:00,29.09,29.22,28.83,28.83,22100.0,25.8291,25.9446,25.5983,25.5983,22100.0
2010-02-04 09:35:00,28.83,28.95,28.77,28.77,4900.0,25.5983,25.7048,25.545,25.545,4900.0
2010-02-04 09:40:00,28.79,28.79,28.64,28.69,5700.0,25.5628,25.5628,25.4296,25.474,5700.0
2010-02-04 09:45:00,28.63,28.72,28.61,28.72,6700.0,25.4207,25.5006,25.4029,25.5006,6700.0
2010-02-04 09:50:00,28.72,28.79,28.69,28.72,6000.0,25.5006,25.5628,25.474,25.5006,6000.0
2010-02-04 09:55:00,28.66,28.68,28.58,28.66,8100.0,25.4473,25.4651,25.3763,25.4473,8100.0
2010-02-04 10:00:00,28.67,28.73,28.62,28.72,5300.0,25.4562,25.5095,25.4118,25.5006,5300.0
2010-02-04 10:05:00,28.73,28.77,28.71,28.74,4600.0,25.5095,25.545,25.4917,25.5184,4600.0
2010-02-04 10:10:00,28.71,28.72,28.6,28.72,6200.0,25.4917,25.5006,25.3941,25.5006,6200.0
2010-02-04 10:15:00,28.72,28.79,28.7,28.77,3400.0,25.5006,25.5628,25.4828,25.545,3400.0
2010-02-04 10:20:00,28.77,28.84,28.77,28.82,5100.0,25.545,25.6072,25.545,25.5894,5100.0
2010-02-04 10:25:00,28.85,28.88,28.67,28.69,6900.0,25.616,25.6427,25.4562,25.474,6900.0
2010-02-04 10:30:00,28.69,28.82,28.68,28.77,4000.0,25.474,25.5894,25.4651,25.545,4000.0
2010-02-04 10:35:00,28.74,28.8,28.74,28.8,10300.0,25.5184,25.5716,25.5184,25.5716,10300.0
2010-02-04 10:40:00,28.78,28.83,28.75,28.83,5400.0,25.5539,25.5983,25.5272,25.5983,5400.0
2010-02-04 10:45:00,28.84,28.84,28.8,28.82,6600.0,25.6072,25.6072,25.5716,25.5894,6600.0
2010-02-04 10:50:00,28.82,28.83,28.73,28.75,4300.0,25.5894,25.5983,25.5095,25.5272,4300.0
2010-02-04 10:55:00,28.72,28.73,28.63,28.64,3600.0,25.5006,25.5095,25.4207,25.4296,3600.0
2010-02-04 11:00:00,28.63,28.67,28.62,28.67,2700.0,25.4207,25.4562,25.4118,25.4562,2700.0
2010-02-04 11:05:00,28.66,28.8,28.66,28.75,1500.0,25.4473,25.5716,25.4473,25.5272,1500.0
2010-02-04 11:10:00,28.71,28.75,28.7,28.73,1300.0,25.4917,25.5272,25.4828,25.5095,1300.0
2010-02-04 11:15:00,28.72,28.73,28.69,28.73,2500.0,25.5006,25.5095,25.474,25.5095,2500.0
2010-02-04 11:20:00,28.72,28.76,28.7,28.75,4500.0,25.5006,25.5361,25.4828,25.5272,4500.0
2010-02-04 11:25:00,28.76,28.81,28.71,28.78,10200.0,25.5361,25.5805,25.4917,25.5539,10200.0
2010-02-04 11:30:00,28.79,28.79,28.75,28.76,500.0,25.5628,25.5628,25.5272,25.5361,500.0
2010-02-04 11:35:00,28.76,28.76,28.7,28.71,6700.0,25.5361,25.5361,25.4828,25.4917,6700.0
2010-02-04 11:40:00,28.71,28.72,28.64,28.69,6900.0,25.4917,25.5006,25.4296,25.474,6900.0
2010-02-04 11:45:00,28.68,28.75,28.67,28.73,2200.0,25.4651,25.5272,25.4562,25.5095,2200.0
2010-02-04 11:50:00,28.74,28.75,28.7,28.73,7200.0,25.5184,25.5272,25.4828,25.5095,7200.0
2010-02-04 11:55:00,28.73,28.73,28.69,28.7,5100.0,25.5095,25.5095,25.474,25.4828,5100.0
2010-02-04 12:00:00,28.69,28.69,28.65,28.66,5800.0,25.474,25.474,25.4385,25.4473,5800.0
2010-02-04 12:05:00,28.67,28.68,28.64,28.68,6200.0,25.4562,25.4651,25.4296,25.4651,6200.0
2010-02-04 12:10:00,28.69,28.69,28.65,28.66,8500.0,25.474,25.474,25.4385,25.4473,8500.0
2010-02-04 12:15:00,28.64,28.65,28.61,28.64,4300.0,25.4296,25.4385,25.4029,25.4296,4300.0
2010-02-04 12:20:00,28.63,28.64,28.55,28.56,24600.0,25.4207,25.4296,25.3497,25.3585,24600.0
2010-02-04 12:25:00,28.56,28.65,28.56,28.61,14100.0,25.3585,25.4385,25.3585,25.4029,14100.0
2010-02-04 12:30:00,28.58,28.68,28.58,28.68,16000.0,25.3763,25.4651,25.3763,25.4651,16000.0
2010-02-04 12:35:00,28.65,28.66,28.64,28.65,2200.0,25.4385,25.4473,25.4296,25.4385,2200.0
2010-02-04 12:40:00,28.64,28.65,28.6,28.65,1600.0,25.4296,25.4385,25.3941,25.4385,1600.0
2010-02-04 12:45:00,28.62,28.64,28.6,28.62,9700.0,25.4118,25.4296,25.3941,25.4118,9700.0
2010-02-04 12:50:00,28.63,28.71,28.63,28.71,16300.0,25.4207,25.4917,25.4207,25.4917,16300.0
2010-02-04 12:55:00,28.69,28.76,28.69,28.75,7500.0,25.474,25.5361,25.474,25.5272,7500.0
2010-02-04 13:00:00,28.73,28.78,28.71,28.78,5800.0,25.5095,25.5539,25.4917,25.5539,5800.0
2010-02-04 13:05:00,28.78,28.8,28.77,28.8,2000.0,25.5539,25.5716,25.545,25.5716,2000.0
2010-02-04 13:10:00,28.79,28.79,28.73,28.77,9600.0,25.5628,25.5628,25.5095,25.545,9600.0
2010-02-04 13:15:00,28.75,28.76,28.73,28.75,1600.0,25.5272,25.5361,25.5095,25.5272,1600.0
2010-02-04 13:20:00,28.74,28.76,28.68,28.73,10200.0,25.5184,25.5361,25.4651,25.5095,10200.0
2010-02-04 13:25:00,28.74,28.79,28.73,28.79,3500.0,25.5184,25.5628,25.5095,25.5628,3500.0
2010-02-04 13:30:00,28.79,28.8,28.76,28.78,7300.0,25.5628,25.5716,25.5361,25.5539,7300.0
2010-02-04 13:35:00,28.81,28.84,28.78,28.78,5200.0,25.5805,25.6072,25.5539,25.5539,5200.0
2010-02-04 13:40:00,28.78,28.78,28.68,28.72,12200.0,25.5539,25.5539,25.4651,25.5006,12200.0
2010-02-04 13:45:00,28.72,28.82,28.71,28.82,15500.0,25.5006,25.5894,25.4917,25.5894,15500.0
2010-02-04 13:50:00,28.82,28.82,28.73,28.75,13600.0,25.5894,25.5894,25.5095,25.5272,13600.0
2010-02-04 13:55:00,28.78,28.78,28.7,28.74,6200.0,25.5539,25.5539,25.4828,25.5184,6200.0
2010-02-04 14:00:00,28.72,28.72,28.7,28.72,2300.0,25.5006,25.5006,25.4828,25.5006,2300.0
2010-02-04 14:05:00,28.72,28.73,28.7,28.71,2500.0,25.5006,25.5095,25.4828,25.4917,2500.0
2010-02-04 14:10:00,28.7,28.7,28.64,28.68,11900.0,25.4828,25.4828,25.4296,25.4651,11900.0
2010-02-04 14:15:00,28.67,28.67,28.58,28.66,13500.0,25.4562,25.4562,25.3763,25.4473,13500.0
2010-02-04 14:20:00,28.67,28.76,28.67,28.76,4400.0,25.4562,25.5361,25.4562,25.5361,4400.0
2010-02-04 14:25:00,28.77,28.77,28.66,28.66,16000.0,25.545,25.545,25.4473,25.4473,16000.0
2010-02-04 14:30:00,28.67,28.7,28.66,28.7,5300.0,25.4562,25.4828,25.4473,25.4828,5300.0
2010-02-04 14:35:00,28.72,28.75,28.72,28.75,1900.0,25.5006,25.5272,25.5006,25.5272,1900.0
2010-02-04 14:40:00,28.75,28.75,28.67,28.67,8900.0,25.5272,25.5272,25.4562,25.4562,8900.0
2010-02-04 14:45:00,28.67,28.74,28.67,28.74,3600.0,25.4562,25.5184,25.4562,25.5184,3600.0
2010-02-04 14:50:00,28.76,28.77,28.68,28.73,10900.0,25.5361,25.545,25.4651,25.5095,10900.0
2010-02-04 14:55:00,28.73,28.74,28.69,28.7,10700.0,25.5095,25.5184,25.474,25.4828,10700.0
2010-02-04 15:00:00,28.69,28.7,28.63,28.67,15300.0,25.474,25.4828,25.4207,25.4562,15300.0
2010-02-04 15:05:00,28.67,28.7,28.63,28.64,12600.0,25.4562,25.4828,25.4207,25.4296,12600.0
2010-02-04 15:10:00,28.62,28.69,28.61,28.66,20600.0,25.4118,25.474,25.4029,25.4473,20600.0
2010-02-04 15:15:00,28.67,28.67,28.58,28.6,16600.0,25.4562,25.4562,25.3763,25.3941,16600.0
2010-02-04 15:20:00,28.61,28.65,28.57,28.58,26200.0,25.4029,25.4385,25.3674,25.3763,26200.0
2010-02-04 15:25:00,28.58,28.61,28.53,28.6,12800.0,25.3763,25.4029,25.3319,25.3941,12800.0
2010-02-04 15:30:00,28.6,28.64,28.59,28.59,5700.0,25.3941,25.4296,25.3852,25.3852,5700.0
2010-02-04 15:35:00,28.6,28.65,28.55,28.65,22900.0,25.3941,25.4385,25.3497,25.4385,22900.0
2010-02-04 15:40:00,28.63,28.7,28.62,28.65,25800.0,25.4207,25.4828,25.4118,25.4385,25800.0
2010-02-04 15:45:00,28.66,28.66,28.65,28.65,18600.0,25.4473,25.4473,25.4385,25.4385,18600.0
2010-02-04 15:50:00,28.65,28.66,28.61,28.61,15600.0,25.4385,25.4473,25.4029,25.4029,15600.0
2010-02-04 15:55:00,28.6,28.6,28.58,28.59,49600.0,25.3941,25.3941,25.3763,25.3852,49600.0
2010-02-05 09:30:00,28.51,28.63,28.24,28.24,6800.0,25.3141,25.4207,25.0744,25.0744,6800.0
2010-02-05 09:35:00,28.29,28.31,28.26,28.3,2100.0,25.1188,25.1366,25.0922,25.1277,2100.0
2010-02-05 09:40:00,28.28,28.47,28.28,28.44,15200.0,25.1099,25.2786,25.1099,25.252,15200.0
2010-02-05 09:45:00,28.43,28.48,28.38,28.39,7700.0,25.2431,25.2875,25.1987,25.2076,7700.0
2010-02-05 09:50:00,28.41,28.48,28.4,28.42,14600.0,25.2254,25.2875,25.2165,25.2342,14600.0
2010-02-05 09:55:00,28.44,28.57,28.44,28.54,17800.0,25.252,25.3674,25.252,25.3408,17800.0
2010-02-05 10:00:00,28.54,28.6,28.52,28.58,5400.0,25.3408,25.3941,25.323,25.3763,5400.0
2010-02-05 10:05:00,28.57,28.57,28.5,28.56,11100.0,25.3674,25.3674,25.3053,25.3585,11100.0
2010-02-05 10:10:00,28.54,28.54,28.47,28.47,17400.0,25.3408,25.3408,25.2786,25.2786,17400.0
2010-02-05 10:15:00,28.48,28.49,28.4,28.44,5400.0,25.2875,25.2964,25.2165,25.252,5400.0
2010-02-05 10:20:00,28.43,28.56,28.42,28.5,16400.0,25.2431,25.3585,25.2342,25.3053,16400.0
2010-02-05 10:25:00,28.51,28.61,28.49,28.54,5800.0,25.3141,25.4029,25.2964,25.3408,5800.0
2010-02-05 10:30:00,28.53,28.69,28.53,28.69,6100.0,25.3319,25.474,25.3319,25.474,6100.0
2010-02-05 10:35:00,28.68,28.68,28.61,28.66,3100.0,25.4651,25.4651,25.4029,25.4473,3100.0
2010-02-05 10:40:00,28.68,28.77,28.65,28.69,8100.0,25.4651,25.545,25.4385,25.474,8100.0
2010-02-05 10:45:00,28.68,28.7,28.66,28.68,6400.0,25.4651,25.4828,25.4473,25.4651,6400.0
2010-02-05 10:50:00,28.68,28.79,28.68,28.74,4700.0,25.4651,25.5628,25.4651,25.5184,4700.0
2010-02-05 10:55:00,28.74,28.77,28.73,28.75,2300.0,25.5184,25.545,25.5095,25.5272,2300.0
2010-02-05 11:00:00,28.76,28.79,28.71,28.73,9800.0,25.5361,25.5628,25.4917,25.5095,9800.0
2010-02-05 11:05:00,28.72,28.76,28.71,28.75,4800.0,25.5006,25.5361,25.4917,25.5272,4800.0
2010-02-05 11:10:00,28.74,28.75,28.67,28.67,3000.0,25.5184,25.5272,25.4562,25.4562,3000.0
2010-02-05 11:15:00,28.68,28.76,28.68,28.74,1200.0,25.4651,25.5361,25.4651,25.5184,1200.0
2010-02-05 11:20:00,28.78,28.78,28.71,28.76,8100.0,25.5539,25.5539,25.4917,25.5361,8100.0
2010-02-05 11:25:00,28.75,28.84,28.75,28.8,6100.0,25.5272,25.6072,25.5272,25.5716,6100.0
2010-02-05 11:30:00,28.78,28.79,28.7,28.76,7900.0,25.5539,25.5628,25.4828,25.5361,7900.0
2010-02-05 11:35:00,28.76,28.76,28.72,28.75,5000.0,25.5361,25.5361,25.5006,25.5272,5000.0
2010-02-05 11:40:00,28.73,28.77,28.71,28.73,19500.0,25.5095,25.545,25.4917,25.5095,19500.0
2010-02-05 11:45:00,28.73,28.78,28.71,28.72,13600.0,25.5095,25.5539,25.4917,25.5006,13600.0
2010-02-05 11:50:00,28.74,28.78,28.71,28.77,8600.0,25.5184,25.5539,25.4917,25.545,8600.0
2010-02-05 11:55:00,28.77,28.78,28.71,28.72,11200.0,25.545,25.5539,25.4917,25.5006,11200.0
2010-02-05 12:00:00,28.72,28.76,28.68,28.68,5600.0,25.5006,25.5361,25.4651,25.4651,5600.0
2010-02-05 12:05:00,28.71,28.75,28.69,28.71,9500.0,25.4917,25.5272,25.474,25.4917,9500.0
2010-02-05 12:10:00,28.72,28.72,28.57,28.57,15200.0,25.5006,25.5006,25.3674,25.3674,15200.0
2010-02-05 12:15:00,28.59,28.71,28.57,28.71,8000.0,25.3852,25.4917,25.3674,25.4917,8000.0
2010-02-05 12:20:00,28.71,28.71,28.62,28.63,6000.0,25.4917,25.4917,25.4118,25.4207,6000.0
2010-02-05 12:25:00,28.63,28.72,28.62,28.7,12000.0,25.4207,25.5006,25.4118,25.4828,12000.0
2010-02-05 12:30:00,28.69,28.71,28.61,28.62,15900.0,25.474,25.4917,25.4029,25.4118,15900.0
2010-02-05 12:35:00,28.64,28.67,28.58,28.58,6400.0,25.4296,25.4562,25.3763,25.3763,6400.0
2010-02-05 12:40:00,28.58,28.61,28.53,28.58,3600.0,25.3763,25.4029,25.3319,25.3763,3600.0
2010-02-05 12:45:00,28.57,28.64,28.57,28.59,2100.0,25.3674,25.4296,25.3674,25.3852,2100.0
2010-02-05 12:50:00,28.59,28.62,28.49,28.54,5800.0,25.3852,25.4118,25.2964,25.3408,5800.0
2010-02-05 12:55:00,28.54,28.64,28.54,28.64,7500.0,25.3408,25.4296,25.3408,25.4296,7500.0
2010-02-05 13:00:00,28.61,28.61,28.48,28.48,6100.0,25.4029,25.4029,25.2875,25.2875,6100.0
2010-02-05 13:05:00,28.5,28.5,28.41,28.42,4100.0,25.3053,25.3053,25.2254,25.2342,4100.0
2010-02-05 13:10:00,28.42,28.47,28.42,28.46,3800.0,25.2342,25.2786,25.2342,25.2698,3800.0
2010-02-05 13:15:00,28.45,28.48,28.44,28.48,4700.0,25.2609,25.2875,25.252,25.2875,4700.0
2010-02-05 13:20:00,28.49,28.52,28.42,28.42,4600.0,25.2964,25.323,25.2342,25.2342,4600.0
2010-02-05 13:25:00,28.39,28.4,28.39,28.39,700.0,25.2076,25.2165,25.2076,25.2076,700.0
2010-02-05 13:30:00,28.4,28.43,28.36,28.36,2800.0,25.2165,25.2431,25.181,25.181,2800.0
2010-02-05 13:35:00,28.33,28.35,28.25,28.25,3000.0,25.1543,25.1721,25.0833,25.0833,3000.0
2010-02-05 13:40:00,28.27,28.29,28.23,28.25,7500.0,25.101,25.1188,25.0655,25.0833,7500.0
2010-02-05 13:45:00,28.25,28.25,28.22,28.25,1400.0,25.0833,25.0833,25.0567,25.0833,1400.0
2010-02-05 13:50:00,28.27,28.3,28.26,28.29,1400.0,25.101,25.1277,25.0922,25.1188,1400.0
2010-02-05 13:55:00,28.31,28.31,28.14,28.14,6400.0,25.1366,25.1366,24.9856,24.9856,6400.0
2010-02-05 14:00:00,28.17,28.21,28.01,28.13,48000.0,25.0123,25.0478,24.8702,24.9767,48000.0
2010-02-05 14:05:00,28.16,28.24,28.16,28.22,3400.0,25.0034,25.0744,25.0034,25.0567,3400.0
2010-02-05 14:10:00,28.16,28.22,28.15,28.22,4700.0,25.0034,25.0567,24.9945,25.0567,4700.0
2010-02-05 14:15:00,28.23,28.32,28.23,28.32,2900.0,25.0655,25.1454,25.0655,25.1454,2900.0
2010-02-05 14:20:00,28.31,28.33,28.3,28.32,1500.0,25.1366,25.1543,25.1277,25.1454,1500.0
2010-02-05 14:25:00,28.41,28.41,28.36,28.36,700.0,25.2254,25.2254,25.181,25.181,700.0
2010-02-05 14:30:00,28.36,28.36,28.26,28.32,2300.0,25.181,25.181,25.0922,25.1454,2300.0
2010-02-05 14:35:00,28.35,28.37,28.33,28.33,2700.0,25.1721,25.1898,25.1543,25.1543,2700.0
2010-02-05 14:40:00,28.34,28.34,28.23,28.23,1200.0,25.1632,25.1632,25.0655,25.0655,1200.0
2010-02-05 14:45:00,28.26,28.35,28.26,28.35,1700.0,25.0922,25.1721,25.0922,25.1721,1700.0
2010-02-05 14:50:00,28.35,28.35,28.34,28.34,400.0,25.1721,25.1721,25.1632,25.1632,400.0
2010-02-05 14:55:00,28.36,28.36,28.31,28.34,1600.0,25.181,25.181,25.1366,25.1632,1600.0
2010-02-05 15:00:00,28.34,28.46,28.34,28.42,2600.0,25.1632,25.2698,25.1632,25.2342,2600.0
2010-02-05 15:05:00,28.42,28.64,28.38,28.64,7400.0,25.2342,25.4296,25.1987,25.4296,7400.0
2010-02-05 15:10:00,28.56,28.7,28.51,28.7,5400.0,25.3585,25.4828,25.3141,25.4828,5400.0
2010-02-05 15:15:00,28.7,28.71,28.51,28.58,3400.0,25.4828,25.4917,25.3141,25.3763,3400.0
2010-02-05 15:20:00,28.64,28.64,28.47,28.47,7200.0,25.4296,25.4296,25.2786,25.2786,7200.0
2010-02-05 15:25:00,28.43,28.52,28.43,28.45,3400.0,25.2431,25.323,25.2431,25.2609,3400.0
2010-02-05 15:30:00,28.47,28.63,28.45,28.55,10800.0,25.2786,25.4207,25.2609,25.3497,10800.0
2010-02-05 15:35:00,28.56,28.6,28.53,28.6,11800.0,25.3585,25.3941,25.3319,25.3941,11800.0
2010-02-05 15:40:00,28.59,28.66,28.56,28.66,22400.0,25.3852,25.4473,25.3585,25.4473,22400.0
2010-02-05 15:45:00,28.66,28.71,28.59,28.61,20400.0,25.4473,25.4917,25.3852,25.4029,20400.0
2010-02-05 15:50:00,28.61,28.75,28.6,28.74,18600.0,25.4029,25.5272,25.3941,25.5184,18600.0
2010-02-05 15:55:00,28.74,28.79,28.74,28.74,44100.0,25.5184,25.5628,25.5184,25.5184,44100.0
2010-02-08 09:30:00,28.73,28.73,28.41,28.51,1600.0,25.5095,25.5095,25.2254,25.3141,1600.0
2010-02-08 09:35:00,28.5,28.57,28.46,28.54,600.0,25.3053,25.3674,25.2698,25.3408,600.0
2010-02-08 09:40:00,28.54,28.71,28.54,28.71,5700.0,25.3408,25.4917,25.3408,25.4917,5700.0
2010-02-08 09:45:00,28.68,28.71,28.64,28.68,10100.0,25.4651,25.4917,25.4296,25.4651,10100.0
2010-02-08 09:50:00,28.63,28.68,28.53,28.65,3700.0,25.4207,25.4651,25.3319,25.4385,3700.0
2010-02-08 09:55:00,28.68,28.69,28.66,28.69,1400.0,25.4651,25.474,25.4473,25.474,1400.0
2010-02-08 10:00:00,28.69,28.73,28.63,28.64,14100.0,25.474,25.5095,25.4207,25.4296,14100.0
2010-02-08 10:05:00,28.64,28.66,28.6,28.6,3800.0,25.4296,25.4473,25.3941,25.3941,3800.0
2010-02-08 10:10:00,28.58,28.59,28.49,28.51,3500.0,25.3763,25.3852,25.2964,25.3141,3500.0
2010-02-08 10:15:00,28.47,28.49,28.36,28.36,3000.0,25.2786,25.2964,25.181,25.181,3000.0
2010-02-08 10:20:00,28.35,28.35,28.24,28.34,10000.0,25.1721,25.1721,25.0744,25.1632,10000.0
2010-02-08 10:25:00,28.35,28.4,28.29,28.32,6200.0,25.1721,25.2165,25.1188,25.1454,6200.0
2010-02-08 10:30:00,28.32,28.43,28.32,28.42,7000.0,25.1454,25.2431,25.1454,25.2342,7000.0
2010-02-08 10:35:00,28.44,28.44,28.34,28.34,6100.0,25.252,25.252,25.1632,25.1632,6100.0
2010-02-08 10:40:00,28.31,28.32,28.31,28.32,500.0,25.1366,25.1454,25.1366,25.1454,500.0
2010-02-08 10:45:00,28.32,28.37,28.32,28.36,6800.0,25.1454,25.1898,25.1454,25.181,6800.0
2010-02-08 10:50:00,28.36,28.53,28.36,28.51,8300.0,25.181,25.3319,25.181,25.3141,8300.0
2010-02-08 10:55:00,28.52,28.61,28.52,28.59,15600.0,25.323,25.4029,25.323,25.3852,15600.0
2010-02-08 11:00:00,28.6,28.73,28.58,28.73,36100.0,25.3941,25.5095,25.3763,25.5095,36100.0
2010-02-08 11:05:00,28.72,28.74,28.63,28.66,5300.0,25.5006,25.5184,25.4207,25.4473,5300.0
2010-02-08 11:10:00,28.67,28.67,28.58,28.58,13400.0,25.4562,25.4562,25.3763,25.3763,13400.0
2010-02-08 11:15:00,28.58,28.58,28.51,28.51,3600.0,25.3763,25.3763,25.3141,25.3141,3600.0
2010-02-08 11:20:00,28.5,28.57,28.5,28.55,3200.0,25.3053,25.3674,25.3053,25.3497,3200.0
2010-02-08 11:25:00,28.56,28.56,28.46,28.46,4100.0,25.3585,25.3585,25.2698,25.2698,4100.0
2010-02-08 11:30:00,28.44,28.44,28.39,28.39,3600.0,25.252,25.252,25.2076,25.2076,3600.0
2010-02-08 11:35:00,28.39,28.42,28.39,28.4,4600.0,25.2076,25.2342,25.2076,25.2165,4600.0
2010-02-08 11:40:00,28.4,28.46,28.4,28.45,2400.0,25.2165,25.2698,25.2165,25.2609,2400.0
2010-02-08 11:45:00,28.45,28.47,28.43,28.43,4300.0,25.2609,25.2786,25.2431,25.2431,4300.0
2010-02-08 11:50:00,28.45,28.45,28.35,28.36,11800.0,25.2609,25.2609,25.1721,25.181,11800.0
2010-02-08 11:55:00,28.37,28.38,28.36,28.38,2700.0,25.1898,25.1987,25.181,25.1987,2700.0
2010-02-08 12:00:00,28.38,28.44,28.35,28.35,7700.0,25.1987,25.252,25.1721,25.1721,7700.0
2010-02-08 12:05:00,28.37,28.37,28.31,28.31,5000.0,25.1898,25.1898,25.1366,25.1366,5000.0
2010-02-08 12:10:00,28.32,28.36,28.32,28.35,3000.0,25.1454,25.181,25.1454,25.1721,3000.0
2010-02-08 12:15:00,28.35,28.36,28.31,28.32,30000.0,25.1721,25.181,25.1366,25.1454,30000.0
2010-02-08 12:20:00,28.32,28.35,28.26,28.29,7700.0,25.1454,25.1721,25.0922,25.1188,7700.0
2010-02-08 12:25:00,28.3,28.38,28.3,28.38,2800.0,25.1277,25.1987,25.1277,25.1987,2800.0
2010-02-08 12:30:00,28.4,28.41,28.37,28.41,6900.0,25.2165,25.2254,25.1898,25.2254,6900.0
2010-02-08 12:35:00,28.4,28.44,28.4,28.44,3100.0,25.2165,25.252,25.2165,25.252,3100.0
2010-02-08 12:40:00,28.43,28.45,28.36,28.37,6100.0,25.2431,25.2609,25.181,25.1898,6100.0
2010-02-08 12:45:00,28.37,28.39,28.37,28.38,3900.0,25.1898,25.2076,25.1898,25.1987,3900.0
2010-02-08 12:50:00,28.36,28.4,28.36,28.4,3300.0,25.181,25.2165,25.181,25.2165,3300.0
2010-02-08 12:55:00,28.4,28.43,28.4,28.42,2500.0,25.2165,25.2431,25.2165,25.2342,2500.0
2010-02-08 13:00:00,28.42,28.42,28.34,28.34,8600.0,25.2342,25.2342,25.1632,25.1632,8600.0
2010-02-08 13:05:00,28.34,28.38,28.28,28.31,20000.0,25.1632,25.1987,25.1099,25.1366,20000.0
2010-02-08 13:10:00,28.32,28.34,28.31,28.33,4800.0,25.1454,25.1632,25.1366,25.1543,4800.0
2010-02-08 13:15:00,28.32,28.37,28.32,28.37,5900.0,25.1454,25.1898,25.1454,25.1898,5900.0
2010-02-08 13:20:00,28.36,28.39,28.36,28.39,4600.0,25.181,25.2076,25.181,25.2076,4600.0
2010-02-08 13:25:00,28.39,28.39,28.39,28.39,500.0,25.2076,25.2076,25.2076,25.2076,500.0
2010-02-08 13:30:00,28.36,28.36,28.28,28.28,2900.0,25.181,25.181,25.1099,25.1099,2900.0
2010-02-08 13:35:00,28.29,28.29,28.27,28.27,1300.0,25.1188,25.1188,25.101,25.101,1300.0
2010-02-08 13:40:00,28.29,28.3,28.23,28.23,6200.0,25.1188,25.1277,25.0655,25.0655,6200.0
2010-02-08 13:45:00,28.21,28.23,28.08,28.08,5500.0,25.0478,25.0655,24.9323,24.9323,5500.0
2010-02-08 13:50:00,28.08,28.15,28.07,28.15,4300.0,24.9323,24.9945,24.9235,24.9945,4300.0
2010-02-08 13:55:00,28.15,28.17,28.13,28.16,3500.0,24.9945,25.0123,24.9767,25.0034,3500.0
2010-02-08 14:00:00,28.16,28.25,28.15,28.25,6200.0,25.0034,25.0833,24.9945,25.0833,6200.0
2010-02-08 14:05:00,28.25,28.3,28.25,28.28,2300.0,25.0833,25.1277,25.0833,25.1099,2300.0
2010-02-08 14:10:00,28.28,28.29,28.26,28.29,2200.0,25.1099,25.1188,25.0922,25.1188,2200.0
2010-02-08 14:15:00,28.31,28.31,28.3,28.3,1200.0,25.1366,25.1366,25.1277,25.1277,1200.0
2010-02-08 14:20:00,28.3,28.3,28.23,28.23,3100.0,25.1277,25.1277,25.0655,25.0655,3100.0
2010-02-08 14:25:00,28.23,28.26,28.22,28.23,6500.0,25.0655,25.0922,25.0567,25.0655,6500.0
2010-02-08 14:30:00,28.23,28.24,28.22,28.24,2500.0,25.0655,25.0744,25.0567,25.0744,2500.0
2010-02-08 14:35:00,28.25,28.25,28.1,28.1,6200.0,25.0833,25.0833,24.9501,24.9501,6200.0
2010-02-08 14:40:00,28.13,28.23,28.11,28.23,6300.0,24.9767,25.0655,24.959,25.0655,6300.0
2010-02-08 14:45:00,28.24,28.27,28.23,28.26,2000.0,25.0744,25.101,25.0655,25.0922,2000.0
2010-02-08 14:50:00,28.25,28.26,28.24,28.25,2000.0,25.0833,25.0922,25.0744,25.0833,2000.0
2010-02-08 14:55:00,28.25,28.25,28.13,28.13,4400.0,25.0833,25.0833,24.9767,24.9767,4400.0
2010-02-08 15:00:00,28.14,28.18,28.1,28.1,5600.0,24.9856,25.0211,24.9501,24.9501,5600.0
2010-02-08 15:05:00,28.12,28.18,28.12,28.15,4100.0,24.9679,25.0211,24.9679,24.9945,4100.0
2010-02-08 15:10:00,28.15,28.15,28.09,28.15,5900.0,24.9945,24.9945,24.9412,24.9945,5900.0
2010-02-08 15:15:00,28.14,28.15,28.04,28.04,6300.0,24.9856,24.9945,24.8968,24.8968,6300.0
2010-02-08 15:20:00,28.04,28.08,28.04,28.06,6500.0,24.8968,24.9323,24.8968,24.9146,6500.0
2010-02-08 15:25:00,28.06,28.09,28.01,28.07,15100.0,24.9146,24.9412,24.8702,24.9235,15100.0
2010-02-08 15:30:00,28.07,28.12,28.07,28.09,9200.0,24.9235,24.9679,24.9235,24.9412,9200.0
2010-02-08 15:35:00,28.09,28.11,28.05,28.06,9100.0,24.9412,24.959,24.9057,24.9146,9100.0
2010-02-08 15:40:00,28.06,28.06,28.0,28.01,18000.0,24.9146,24.9146,24.8613,24.8702,18000.0
2010-02-08 15:45:00,28.03,28.03,27.93,27.93,25400.0,24.888,24.888,24.7992,24.7992,25400.0
2010-02-08 15:50:00,27.93,27.96,27.9,27.9,24400.0,24.7992,24.8258,24.7725,24.7725,24400.0
2010-02-08 15:55:00,27.9,27.94,27.87,27.89,44800.0,24.7725,24.808,24.7459,24.7636,44800.0
2010-02-09 09:30:00,28.21,29.05,28.07,28.44,12700.0,25.0478,25.7936,24.9235,25.252,12700.0
2010-02-09 09:35:00,28.47,28.48,28.24,28.3,6100.0,25.2786,25.2875,25.0744,25.1277,6100.0
2010-02-09 09:40:00,28.31,28.47,28.3,28.43,7400.0,25.1366,25.2786,25.1277,25.2431,7400.0
2010-02-09 09:45:00,28.45,28.53,28.34,28.34,5200.0,25.2609,25.3319,25.1632,25.1632,5200.0
2010-02-09 09:50:00,28.32,28.32,28.22,28.27,4500.0,25.1454,25.1454,25.0567,25.101,4500.0
2010-02-09 09:55:00,28.21,28.26,28.07,28.11,5300.0,25.0478,25.0922,24.9235,24.959,5300.0
2010-02-09 10:00:00,28.1,28.15,28.02,28.13,8100.0,24.9501,24.9945,24.8791,24.9767,8100.0
2010-02-09 10:05:00,28.16,28.25,28.16,28.24,5800.0,25.0034,25.0833,25.0034,25.0744,5800.0
2010-02-09 10:10:00,28.24,28.31,28.2,28.26,9400.0,25.0744,25.1366,25.0389,25.0922,9400.0
2010-02-09 10:15:00,28.26,28.38,28.23,28.35,11200.0,25.0922,25.1987,25.0655,25.1721,11200.0
2010-02-09 10:20:00,28.37,28.37,28.28,28.36,8300.0,25.1898,25.1898,25.1099,25.181,8300.0
2010-02-09 10:25:00,28.38,28.38,28.35,28.35,1400.0,25.1987,25.1987,25.1721,25.1721,1400.0
2010-02-09 10:30:00,28.35,28.38,28.3,28.36,14200.0,25.1721,25.1987,25.1277,25.181,14200.0
2010-02-09 10:35:00,28.36,28.37,28.35,28.36,7900.0,25.181,25.1898,25.1721,25.181,7900.0
2010-02-09 10:40:00,28.36,28.38,28.28,28.28,6200.0,25.181,25.1987,25.1099,25.1099,6200.0
2010-02-09 10:45:00,28.29,28.3,28.25,28.27,1600.0,25.1188,25.1277,25.0833,25.101,1600.0
2010-02-09 10:50:00,28.29,28.34,28.28,28.33,9300.0,25.1188,25.1632,25.1099,25.1543,9300.0
2010-02-09 10:55:00,28.36,28.39,28.25,28.28,3100.0,25.181,25.2076,25.0833,25.1099,3100.0
2010-02-09 11:00:00,28.28,28.31,28.22,28.31,4600.0,25.1099,25.1366,25.0567,25.1366,4600.0
2010-02-09 11:05:00,28.3,28.3,28.18,28.19,2300.0,25.1277,25.1277,25.0211,25.03,2300.0
2010-02-09 11:10:00,28.17,28.17,28.16,28.17,700.0,25.0123,25.0123,25.0034,25.0123,700.0
2010-02-09 11:15:00,28.16,28.23,28.16,28.22,1300.0,25.0034,25.0655,25.0034,25.0567,1300.0
2010-02-09 11:20:00,28.24,28.26,28.22,28.24,2300.0,25.0744,25.0922,25.0567,25.0744,2300.0
2010-02-09 11:25:00,28.18,28.2,28.15,28.18,1600.0,25.0211,25.0389,24.9945,25.0211,1600.0
2010-02-09 11:30:00,28.18,28.43,28.18,28.42,10100.0,25.0211,25.2431,25.0211,25.2342,10100.0
2010-02-09 11:35:00,28.46,28.56,28.42,28.46,6500.0,25.2698,25.3585,25.2342,25.2698,6500.0
2010-02-09 11:40:00,28.48,28.48,28.35,28.35,56000.0,25.2875,25.2875,25.1721,25.1721,56000.0
2010-02-09 11:45:00,28.37,28.39,28.3,28.3,2100.0,25.1898,25.2076,25.1277,25.1277,2100.0
2010-02-09 11:50:00,28.33,28.5,28.33,28.49,8000.0,25.1543,25.3053,25.1543,25.2964,8000.0
2010-02-09 11:55:00,28.46,28.46,28.33,28.36,5000.0,25.2698,25.2698,25.1543,25.181,5000.0
2010-02-09 12:00:00,28.38,28.44,28.34,28.41,2800.0,25.1987,25.252,25.1632,25.2254,2800.0
2010-02-09 12:05:00,28.41,28.53,28.41,28.42,6100.0,25.2254,25.3319,25.2254,25.2342,6100.0
2010-02-09 12:10:00,28.42,28.43,28.33,28.34,18300.0,25.2342,25.2431,25.1543,25.1632,18300.0
2010-02-09 12:15:00,28.34,28.35,28.31,28.33,18800.0,25.1632,25.1721,25.1366,25.1543,18800.0
2010-02-09 12:20:00,28.32,28.34,28.3,28.3,2900.0,25.1454,25.1632,25.1277,25.1277,2900.0
2010-02-09 12:25:00,28.3,28.3,28.27,28.27,2500.0,25.1277,25.1277,25.101,25.101,2500.0
2010-02-09 12:30:00,28.29,28.34,28.26,28.34,1500.0,25.1188,25.1632,25.0922,25.1632,1500.0
2010-02-09 12:35:00,28.35,28.35,28.33,28.33,2800.0,25.1721,25.1721,25.1543,25.1543,2800.0
2010-02-09 12:40:00,28.34,28.34,28.13,28.26,19900.0,25.1632,25.1632,24.9767,25.0922,19900.0
2010-02-09 12:45:00,28.25,28.35,28.25,28.29,12100.0,25.0833,25.1721,25.0833,25.1188,12100.0
2010-02-09 12:50:00,28.29,28.41,28.29,28.3,8700.0,25.1188,25.2254,25.1188,25.1277,8700.0
2010-02-09 12:55:00,28.32,28.36,28.32,28.34,4000.0,25.1454,25.181,25.1454,25.1632,4000.0
2010-02-09 13:00:00,28.34,28.41,28.33,28.34,9600.0,25.1632,25.2254,25.1543,25.1632,9600.0
2010-02-09 13:05:00,28.34,28.35,28.3,28.3,7200.0,25.1632,25.1721,25.1277,25.1277,7200.0
2010-02-09 13:10:00,28.32,28.32,28.31,28.32,700.0,25.1454,25.1454,25.1366,25.1454,700.0
2010-02-09 13:15:00,28.3,28.32,28.29,28.32,5200.0,25.1277,25.1454,25.1188,25.1454,5200.0
2010-02-09 13:20:00,28.33,28.35,28.33,28.34,5500.0,25.1543,25.1721,25.1543,25.1632,5500.0
2010-02-09 13:25:00,28.35,28.35,28.32,28.33,6800.0,25.1721,25.1721,25.1454,25.1543,6800.0
2010-02-09 13:30:00,28.33,28.35,28.31,28.33,2200.0,25.1543,25.1721,25.1366,25.1543,2200.0
2010-02-09 13:35:00,28.33,28.36,28.33,28.35,4100.0,25.1543,25.181,25.1543,25.1721,4100.0
2010-02-09 13:40:00,28.35,28.36,28.33,28.36,3200.0,25.1721,25.181,25.1543,25.181,3200.0
2010-02-09 13:45:00,28.38,28.4,28.37,28.4,800.0,25.1987,25.2165,25.1898,25.2165,800.0
2010-02-09 13:50:00,28.37,28.42,28.37,28.42,2900.0,25.1898,25.2342,25.1898,25.2342,2900.0
2010-02-09 13:55:00,28.39,28.41,28.38,28.38,3700.0,25.2076,25.2254,25.1987,25.1987,3700.0
2010-02-09 14:00:00,28.38,28.4,28.35,28.35,12500.0,25.1987,25.2165,25.1721,25.1721,12500.0
2010-02-09 14:05:00,28.35,28.38,28.33,28.33,5900.0,25.1721,25.1987,25.1543,25.1543,5900.0
2010-02-09 14:10:00,28.35,28.39,28.34,28.36,3400.0,25.1721,25.2076,25.1632,25.181,3400.0
2010-02-09 14:15:00,28.36,28.36,28.32,28.34,2400.0,25.181,25.181,25.1454,25.1632,2400.0
2010-02-09 14:20:00,28.35,28.39,28.35,28.37,4600.0,25.1721,25.2076,25.1721,25.1898,4600.0
2010-02-09 14:25:00,28.37,28.39,28.37,28.37,3600.0,25.1898,25.2076,25.1898,25.1898,3600.0
2010-02-09 14:30:00,28.38,28.39,28.36,28.37,7700.0,25.1987,25.2076,25.181,25.1898,7700.0
2010-02-09 14:35:00,28.38,28.44,28.37,28.38,6200.0,25.1987,25.252,25.1898,25.1987,6200.0
2010-02-09 14:40:00,28.37,28.43,28.33,28.36,5400.0,25.1898,25.2431,25.1543,25.181,5400.0
2010-02-09 14:45:00,28.33,28.33,28.28,28.3,3200.0,25.1543,25.1543,25.1099,25.1277,3200.0
2010-02-09 14:50:00,28.29,28.31,28.27,28.28,2800.0,25.1188,25.1366,25.101,25.1099,2800.0
2010-02-09 14:55:00,28.26,28.36,28.26,28.32,4200.0,25.0922,25.181,25.0922,25.1454,4200.0
2010-02-09 15:00:00,28.33,28.37,28.28,28.36,5900.0,25.1543,25.1898,25.1099,25.181,5900.0
2010-02-09 15:05:00,28.37,28.41,28.35,28.4,6100.0,25.1898,25.2254,25.1721,25.2165,6100.0
2010-02-09 15:10:00,28.4,28.41,28.33,28.4,9000.0,25.2165,25.2254,25.1543,25.2165,9000.0
2010-02-09 15:15:00,28.4,28.42,28.37,28.37,6300.0,25.2165,25.2342,25.1898,25.1898,6300.0
2010-02-09 15:20:00,28.38,28.4,28.35,28.35,4600.0,25.1987,25.2165,25.1721,25.1721,4600.0
2010-02-09 15:25:00,28.35,28.39,28.33,28.35,8500.0,25.1721,25.2076,25.1543,25.1721,8500.0
2010-02-09 15:30:00,28.35,28.44,28.31,28.41,7500.0,25.1721,25.252,25.1366,25.2254,7500.0
2010-02-09 15:35:00,28.42,28.42,28.37,28.37,9400.0,25.2342,25.2342,25.1898,25.1898,9400.0
2010-02-09 15:40:00,28.37,28.37,28.32,28.33,10800.0,25.1898,25.1898,25.1454,25.1543,10800.0
2010-02-09 15:45:00,28.33,28.37,28.27,28.35,13500.0,25.1543,25.1898,25.101,25.1721,13500.0
2010-02-09 15:50:00,28.35,28.37,28.24,28.25,10400.0,25.1721,25.1898,25.0744,25.0833,10400.0
2010-02-09 15:55:00,28.25,28.36,28.24,28.35,21900.0,25.0833,25.181,25.0744,25.1721,21900.0
2010-02-10 09:30:00,28.21,28.34,28.2,28.23,3200.0,25.0478,25.1632,25.0389,25.0655,3200.0
2010-02-10 09:35:00,28.18,28.25,28.17,28.21,5500.0,25.0211,25.0833,25.0123,25.0478,5500.0
2010-02-10 09:40:00,28.19,28.26,28.16,28.26,7200.0,25.03,25.0922,25.0034,25.0922,7200.0
2010-02-10 09:45:00,28.25,28.32,28.21,28.28,1300.0,25.0833,25.1454,25.0478,25.1099,1300.0
2010-02-10 09:50:00,28.31,28.31,28.23,28.23,1100.0,25.1366,25.1366,25.0655,25.0655,1100.0
2010-02-10 09:55:00,28.24,28.3,28.2,28.2,2900.0,25.0744,25.1277,25.0389,25.0389,2900.0
2010-02-10 10:00:00,28.2,28.2,28.07,28.12,5800.0,25.0389,25.0389,24.9235,24.9679,5800.0
2010-02-10 10:05:00,28.12,28.12,28.02,28.02,4600.0,24.9679,24.9679,24.8791,24.8791,4600.0
2010-02-10 10:10:00,28.03,28.06,28.02,28.03,3400.0,24.888,24.9146,24.8791,24.888,3400.0
2010-02-10 10:15:00,28.05,28.06,28.02,28.05,3000.0,24.9057,24.9146,24.8791,24.9057,3000.0
2010-02-10 10:20:00,28.06,28.07,28.03,28.05,2400.0,24.9146,24.9235,24.888,24.9057,2400.0
2010-02-10 10:25:00,28.06,28.06,27.96,28.03,15100.0,24.9146,24.9146,24.8258,24.888,15100.0
2010-02-10 10:30:00,28.06,28.06,28.0,28.04,3700.0,24.9146,24.9146,24.8613,24.8968,3700.0
2010-02-10 10:35:00,28.07,28.07,28.05,28.05,400.0,24.9235,24.9235,24.9057,24.9057,400.0
2010-02-10 10:40:00,28.03,28.09,28.03,28.05,1800.0,24.888,24.9412,24.888,24.9057,1800.0
2010-02-10 10:45:00,28.01,28.02,27.98,28.0,3100.0,24.8702,24.8791,24.8436,24.8613,3100.0
2010-02-10 10:50:00,28.0,28.08,28.0,28.08,4800.0,24.8613,24.9323,24.8613,24.9323,4800.0
2010-02-10 10:55:00,28.08,28.08,28.04,28.05,1200.0,24.9323,24.9323,24.8968,24.9057,1200.0
2010-02-10 11:00:00,28.07,28.07,28.01,28.04,900.0,24.9235,24.9235,24.8702,24.8968,900.0
2010-02-10 11:05:00,28.04,28.08,28.02,28.08,1000.0,24.8968,24.9323,24.8791,24.9323,1000.0
2010-02-10 11:10:00,28.09,28.11,28.08,28.08,1800.0,24.9412,24.959,24.9323,24.9323,1800.0
2010-02-10 11:15:00,28.07,28.08,28.05,28.05,1400.0,24.9235,24.9323,24.9057,24.9057,1400.0
2010-02-10 11:20:00,28.05,28.05,28.02,28.03,3200.0,24.9057,24.9057,24.8791,24.888,3200.0
2010-02-10 11:25:00,28.1,28.13,28.03,28.12,4500.0,24.9501,24.9767,24.888,24.9679,4500.0
2010-02-10 11:30:00,28.12,28.16,28.11,28.16,500.0,24.9679,25.0034,24.959,25.0034,500.0
2010-02-10 11:35:00,28.15,28.15,28.07,28.09,1900.0,24.9945,24.9945,24.9235,24.9412,1900.0
2010-02-10 11:40:00,28.05,28.09,28.05,28.05,4600.0,24.9057,24.9412,24.9057,24.9057,4600.0
2010-02-10 11:45:00,28.05,28.1,28.05,28.1,3800.0,24.9057,24.9501,24.9057,24.9501,3800.0
2010-02-10 11:50:00,28.11,28.13,28.1,28.12,600.0,24.959,24.9767,24.9501,24.9679,600.0
2010-02-10 11:55:00,28.14,28.14,28.05,28.05,2100.0,24.9856,24.9856,24.9057,24.9057,2100.0
2010-02-10 12:00:00,28.05,28.13,28.04,28.11,2600.0,24.9057,24.9767,24.8968,24.959,2600.0
2010-02-10 12:05:00,28.11,28.13,28.06,28.1,4500.0,24.959,24.9767,24.9146,24.9501,4500.0
2010-02-10 12:10:00,28.13,28.16,28.13,28.15,1300.0,24.9767,25.0034,24.9767,24.9945,1300.0
2010-02-10 12:15:00,28.15,28.16,28.13,28.14,2800.0,24.9945,25.0034,24.9767,24.9856,2800.0
2010-02-10 12:20:00,28.16,28.3,28.16,28.24,3400.0,25.0034,25.1277,25.0034,25.0744,3400.0
2010-02-10 12:25:00,28.26,28.26,28.26,28.26,600.0,25.0922,25.0922,25.0922,25.0922,600.0
2010-02-10 12:30:00,28.29,28.34,28.28,28.31,4300.0,25.1188,25.1632,25.1099,25.1366,4300.0
2010-02-10 12:35:00,28.34,28.41,28.33,28.41,8700.0,25.1632,25.2254,25.1543,25.2254,8700.0
2010-02-10 12:40:00,28.42,28.43,28.4,28.41,5300.0,25.2342,25.2431,25.2165,25.2254,5300.0
2010-02-10 12:45:00,28.41,28.42,28.4,28.42,3400.0,25.2254,25.2342,25.2165,25.2342,3400.0
2010-02-10 12:50:00,28.42,28.45,28.41,28.43,5500.0,25.2342,25.2609,25.2254,25.2431,5500.0
2010-02-10 12:55:00,28.43,28.44,28.41,28.42,3300.0,25.2431,25.252,25.2254,25.2342,3300.0
2010-02-10 13:00:00,28.42,28.42,28.41,28.42,2200.0,25.2342,25.2342,25.2254,25.2342,2200.0
2010-02-10 13:05:00,28.43,28.45,28.41,28.42,5300.0,25.2431,25.2609,25.2254,25.2342,5300.0
2010-02-10 13:10:00,28.42,28.44,28.4,28.4,3200.0,25.2342,25.252,25.2165,25.2165,3200.0
2010-02-10 13:15:00,28.38,28.42,28.37,28.42,1000.0,25.1987,25.2342,25.1898,25.2342,1000.0
2010-02-10 13:20:00,28.42,28.42,28.41,28.41,500.0,25.2342,25.2342,25.2254,25.2254,500.0
2010-02-10 13:25:00,28.41,28.49,28.41,28.49,3600.0,25.2254,25.2964,25.2254,25.2964,3600.0
2010-02-10 13:30:00,28.48,28.48,28.41,28.43,1200.0,25.2875,25.2875,25.2254,25.2431,1200.0
2010-02-10 13:35:00,28.45,28.45,28.42,28.44,1000.0,25.2609,25.2609,25.2342,25.252,1000.0
2010-02-10 13:40:00,28.4,28.43,28.4,28.4,2200.0,25.2165,25.2431,25.2165,25.2165,2200.0
2010-02-10 13:45:00,28.4,28.4,28.38,28.39,3400.0,25.2165,25.2165,25.1987,25.2076,3400.0
2010-02-10 13:50:00,28.4,28.43,28.4,28.42,1400.0,25.2165,25.2431,25.2165,25.2342,1400.0
2010-02-10 13:55:00,28.4,28.41,28.36,28.4,4200.0,25.2165,25.2254,25.181,25.2165,4200.0
2010-02-10 14:00:00,28.41,28.43,28.41,28.41,1000.0,25.2254,25.2431,25.2254,25.2254,1000.0
2010-02-10 14:05:00,28.4,28.45,28.4,28.45,1500.0,25.2165,25.2609,25.2165,25.2609,1500.0
2010-02-10 14:10:00,28.46,28.46,28.39,28.42,6000.0,25.2698,25.2698,25.2076,25.2342,6000.0
2010-02-10 14:15:00,28.41,28.48,28.41,28.48,5500.0,25.2254,25.2875,25.2254,25.2875,5500.0
2010-02-10 14:20:00,28.47,28.47,28.43,28.45,2300.0,25.2786,25.2786,25.2431,25.2609,2300.0
2010-02-10 14:25:00,28.43,28.51,28.43,28.49,5100.0,25.2431,25.3141,25.2431,25.2964,5100.0
2010-02-10 14:30:00,28.47,28.47,28.39,28.44,3200.0,25.2786,25.2786,25.2076,25.252,3200.0
2010-02-10 14:35:00,28.44,28.44,28.4,28.41,3600.0,25.252,25.252,25.2165,25.2254,3600.0
2010-02-10 14:40:00,28.4,28.42,28.39,28.4,2400.0,25.2165,25.2342,25.2076,25.2165,2400.0
2010-02-10 14:45:00,28.39,28.41,28.39,28.39,1500.0,25.2076,25.2254,25.2076,25.2076,1500.0
2010-02-10 14:50:00,28.39,28.48,28.39,28.4,10200.0,25.2076,25.2875,25.2076,25.2165,10200.0
2010-02-10 14:55:00,28.41,28.42,28.41,28.41,1400.0,25.2254,25.2342,25.2254,25.2254,1400.0
2010-02-10 15:00:00,28.43,28.45,28.43,28.45,3200.0,25.2431,25.2609,25.2431,25.2609,3200.0
2010-02-10 15:05:00,28.45,28.47,28.4,28.4,7300.0,25.2609,25.2786,25.2165,25.2165,7300.0
2010-02-10 15:10:00,28.41,28.43,28.41,28.42,2900.0,25.2254,25.2431,25.2254,25.2342,2900.0
2010-02-10 15:15:00,28.42,28.45,28.4,28.41,5300.0,25.2342,25.2609,25.2165,25.2254,5300.0
2010-02-10 15:20:00,28.41,28.47,28.39,28.45,7300.0,25.2254,25.2786,25.2076,25.2609,7300.0
2010-02-10 15:25:00,28.43,28.5,28.43,28.5,6700.0,25.2431,25.3053,25.2431,25.3053,6700.0
2010-02-10 15:30:00,28.5,28.51,28.4,28.4,10500.0,25.3053,25.3141,25.2165,25.2165,10500.0
2010-02-10 15:35:00,28.39,28.45,28.36,28.43,12500.0,25.2076,25.2609,25.181,25.2431,12500.0
2010-02-10 15:40:00,28.42,28.5,28.42,28.47,24100.0,25.2342,25.3053,25.2342,25.2786,24100.0
2010-02-10 15:45:00,28.47,28.5,28.46,28.47,14800.0,25.2786,25.3053,25.2698,25.2786,14800.0
2010-02-10 15:50:00,28.46,28.5,28.44,28.46,20300.0,25.2698,25.3053,25.252,25.2698,20300.0
2010-02-10 15:55:00,28.45,28.55,28.45,28.53,38900.0,25.2609,25.3497,25.2609,25.3319,38900.0
2010-02-11 09:30:00,28.52,28.52,27.98,28.11,6400.0,25.323,25.323,24.8436,24.959,6400.0
2010-02-11 09:35:00,28.28,28.33,28.16,28.28,2700.0,25.1099,25.1543,25.0034,25.1099,2700.0
2010-02-11 09:40:00,28.26,28.26,28.14,28.16,1300.0,25.0922,25.0922,24.9856,25.0034,1300.0
2010-02-11 09:45:00,28.14,28.17,28.14,28.17,1300.0,24.9856,25.0123,24.9856,25.0123,1300.0
2010-02-11 09:50:00,28.19,28.2,28.13,28.13,1300.0,25.03,25.0389,24.9767,24.9767,1300.0
2010-02-11 09:55:00,28.18,28.25,28.17,28.25,2500.0,25.0211,25.0833,25.0123,25.0833,2500.0
2010-02-11 10:00:00,28.26,28.3,28.26,28.3,2100.0,25.0922,25.1277,25.0922,25.1277,2100.0
2010-02-11 10:05:00,28.28,28.33,28.26,28.29,1500.0,25.1099,25.1543,25.0922,25.1188,1500.0
2010-02-11 10:10:00,28.3,28.39,28.3,28.32,1700.0,25.1277,25.2076,25.1277,25.1454,1700.0
2010-02-11 10:15:00,28.26,28.29,28.25,28.25,1300.0,25.0922,25.1188,25.0833,25.0833,1300.0
2010-02-11 10:20:00,28.26,28.27,28.23,28.27,2600.0,25.0922,25.101,25.0655,25.101,2600.0
2010-02-11 10:25:00,28.3,28.33,28.28,28.33,1400.0,25.1277,25.1543,25.1099,25.1543,1400.0
2010-02-11 10:30:00,28.34,28.35,28.31,28.31,1100.0,25.1632,25.1721,25.1366,25.1366,1100.0
2010-02-11 10:35:00,28.33,28.35,28.33,28.35,1600.0,25.1543,25.1721,25.1543,25.1721,1600.0
2010-02-11 10:40:00,28.38,28.38,28.28,28.28,4300.0,25.1987,25.1987,25.1099,25.1099,4300.0
2010-02-11 10:45:00,28.27,28.39,28.25,28.31,4400.0,25.101,25.2076,25.0833,25.1366,4400.0
2010-02-11 10:50:00,28.29,28.29,28.26,28.27,1300.0,25.1188,25.1188,25.0922,25.101,1300.0
2010-02-11 10:55:00,28.26,28.32,28.26,28.3,1300.0,25.0922,25.1454,25.0922,25.1277,1300.0
2010-02-11 11:00:00,28.31,28.32,28.3,28.3,300.0,25.1366,25.1454,25.1277,25.1277,300.0
2010-02-11 11:05:00,28.31,28.31,28.26,28.31,900.0,25.1366,25.1366,25.0922,25.1366,900.0
2010-02-11 11:10:00,28.34,28.35,28.34,28.34,1500.0,25.1632,25.1721,25.1632,25.1632,1500.0
2010-02-11 11:15:00,28.36,28.44,28.36,28.43,3600.0,25.181,25.252,25.181,25.2431,3600.0
2010-02-11 11:20:00,28.43,28.53,28.43,28.53,3100.0,25.2431,25.3319,25.2431,25.3319,3100.0
2010-02-11 11:25:00,28.6,28.67,28.59,28.67,4800.0,25.3941,25.4562,25.3852,25.4562,4800.0
2010-02-11 11:30:00,28.67,28.69,28.66,28.66,2100.0,25.4562,25.474,25.4473,25.4473,2100.0
2010-02-11 11:35:00,28.67,28.7,28.65,28.66,3800.0,25.4562,25.4828,25.4385,25.4473,3800.0
2010-02-11 11:40:00,28.65,28.8,28.64,28.8,5900.0,25.4385,25.5716,25.4296,25.5716,5900.0
2010-02-11 11:45:00,28.81,28.9,28.81,28.83,5300.0,25.5805,25.6604,25.5805,25.5983,5300.0
2010-02-11 11:50:00,28.83,28.87,28.81,28.84,4300.0,25.5983,25.6338,25.5805,25.6072,4300.0
2010-02-11 11:55:00,28.84,28.95,28.82,28.89,24500.0,25.6072,25.7048,25.5894,25.6516,24500.0
2010-02-11 12:00:00,28.87,28.91,28.87,28.9,2700.0,25.6338,25.6693,25.6338,25.6604,2700.0
2010-02-11 12:05:00,28.91,28.92,28.86,28.92,4300.0,25.6693,25.6782,25.6249,25.6782,4300.0
2010-02-11 12:10:00,28.92,28.92,28.87,28.87,3700.0,25.6782,25.6782,25.6338,25.6338,3700.0
2010-02-11 12:15:00,28.87,29.04,28.87,29.04,25000.0,25.6338,25.7847,25.6338,25.7847,25000.0
2010-02-11 12:20:00,29.02,29.05,29.01,29.04,7800.0,25.767,25.7936,25.7581,25.7847,7800.0
2010-02-11 12:25:00,29.03,29.03,29.01,29.01,1000.0,25.7759,25.7759,25.7581,25.7581,1000.0
2010-02-11 12:30:00,29.02,29.03,28.99,29.02,4200.0,25.767,25.7759,25.7403,25.767,4200.0
2010-02-11 12:35:00,29.03,29.03,29.01,29.02,3100.0,25.7759,25.7759,25.7581,25.767,3100.0
2010-02-11 12:40:00,29.01,29.02,28.99,29.02,3600.0,25.7581,25.767,25.7403,25.767,3600.0
2010-02-11 12:45:00,29.02,29.08,29.02,29.07,3500.0,25.767,25.8203,25.767,25.8114,3500.0
2010-02-11 12:50:00,29.07,29.11,29.05,29.1,6200.0,25.8114,25.8469,25.7936,25.838,6200.0
2010-02-11 12:55:00,29.1,29.12,29.08,29.12,6800.0,25.838,25.8558,25.8203,25.8558,6800.0
2010-02-11 13:00:00,29.13,29.15,29.12,29.14,4200.0,25.8646,25.8824,25.8558,25.8735,4200.0
2010-02-11 13:05:00,29.14,29.16,29.12,29.16,8900.0,25.8735,25.8913,25.8558,25.8913,8900.0
2010-02-11 13:10:00,29.15,29.25,29.15,29.25,24100.0,25.8824,25.9712,25.8824,25.9712,24100.0
2010-02-11 13:15:00,29.24,29.3,29.23,29.29,14200.0,25.9623,26.0156,25.9534,26.0067,14200.0
2010-02-11 13:20:00,29.29,29.38,29.28,29.38,14800.0,26.0067,26.0866,25.9978,26.0866,14800.0
2010-02-11 13:25:00,29.37,29.43,29.26,29.41,67000.0,26.0777,26.131,25.9801,26.1133,67000.0
2010-02-11 13:30:00,29.4,29.51,29.4,29.48,22600.0,26.1044,26.2021,26.1044,26.1754,22600.0
2010-02-11 13:35:00,29.45,29.45,29.3,29.3,11400.0,26.1488,26.1488,26.0156,26.0156,11400.0
2010-02-11 13:40:00,29.33,29.36,29.27,29.35,31400.0,26.0422,26.0689,25.989,26.06,31400.0
2010-02-11 13:45:00,29.36,29.43,29.33,29.38,26000.0,26.0689,26.131,26.0422,26.0866,26000.0
2010-02-11 13:50:00,29.37,29.38,29.34,29.38,4200.0,26.0777,26.0866,26.0511,26.0866,4200.0
2010-02-11 13:55:00,29.38,29.4,29.34,29.37,4300.0,26.0866,26.1044,26.0511,26.0777,4300.0
2010-02-11 14:00:00,29.38,29.44,29.35,29.44,15600.0,26.0866,26.1399,26.06,26.1399,15600.0
2010-02-11 14:05:00,29.43,29.46,29.39,29.39,11600.0,26.131,26.1577,26.0955,26.0955,11600.0
2010-02-11 14:10:00,29.39,29.46,29.35,29.44,34100.0,26.0955,26.1577,26.06,26.1399,34100.0
2010-02-11 14:15:00,29.44,29.46,29.41,29.43,42600.0,26.1399,26.1577,26.1133,26.131,42600.0
2010-02-11 14:20:00,29.43,29.43,29.35,29.37,4500.0,26.131,26.131,26.06,26.0777,4500.0
2010-02-11 14:25:00,29.37,29.38,29.34,29.35,10100.0,26.0777,26.0866,26.0511,26.06,10100.0
2010-02-11 14:30:00,29.35,29.35,29.24,29.24,6200.0,26.06,26.06,25.9623,25.9623,6200.0
2010-02-11 14:35:00,29.25,29.27,29.25,29.26,5100.0,25.9712,25.989,25.9712,25.9801,5100.0
2010-02-11 14:40:00,29.26,29.26,29.22,29.25,65100.0,25.9801,25.9801,25.9446,25.9712,65100.0
2010-02-11 14:45:00,29.25,29.26,29.21,29.21,5600.0,25.9712,25.9801,25.9357,25.9357,5600.0
2010-02-11 14:50:00,29.19,29.3,29.19,29.2,24200.0,25.9179,26.0156,25.9179,25.9268,24200.0
2010-02-11 14:55:00,29.2,29.21,29.15,29.17,5400.0,25.9268,25.9357,25.8824,25.9002,5400.0
2010-02-11 15:00:00,29.17,29.17,29.1,29.12,8200.0,25.9002,25.9002,25.838,25.8558,8200.0
2010-02-11 15:05:00,29.12,29.21,29.12,29.2,3100.0,25.8558,25.9357,25.8558,25.9268,3100.0
2010-02-11 15:10:00,29.21,29.24,29.2,29.22,8000.0,25.9357,25.9623,25.9268,25.9446,8000.0
2010-02-11 15:15:00,29.2,29.2,29.18,29.18,2500.0,25.9268,25.9268,25.909,25.909,2500.0
2010-02-11 15:20:00,29.19,29.2,29.16,29.17,2900.0,25.9179,25.9268,25.8913,25.9002,2900.0
2010-02-11 15:25:00,29.17,29.17,29.11,29.11,3500.0,25.9002,25.9002,25.8469,25.8469,3500.0
2010-02-11 15:30:00,29.11,29.17,29.09,29.17,5800.0,25.8469,25.9002,25.8291,25.9002,5800.0
2010-02-11 15:35:00,29.17,29.18,29.13,29.13,4100.0,25.9002,25.909,25.8646,25.8646,4100.0
2010-02-11 15:40:00,29.13,29.19,29.12,29.17,4000.0,25.8646,25.9179,25.8558,25.9002,4000.0
2010-02-11 15:45:00,29.17,29.19,29.13,29.14,5600.0,25.9002,25.9179,25.8646,25.8735,5600.0
2010-02-11 15:50:00,29.13,29.23,29.13,29.23,10100.0,25.8646,25.9534,25.8646,25.9534,10100.0
2010-02-11 15:55:00,29.23,29.25,28.79,29.19,32700.0,25.9534,25.9712,25.5628,25.9179,32700.0
2010-02-12 09:30:00,28.81,28.83,28.64,28.65,7500.0,25.5805,25.5983,25.4296,25.4385,7500.0
2010-02-12 09:35:00,28.65,28.86,28.6,28.8,9100.0,25.4385,25.6249,25.3941,25.5716,9100.0
2010-02-12 09:40:00,28.74,28.83,28.74,28.81,3500.0,25.5184,25.5983,25.5184,25.5805,3500.0
2010-02-12 09:45:00,28.79,28.85,28.75,28.85,10300.0,25.5628,25.616,25.5272,25.616,10300.0
2010-02-12 09:50:00,28.82,28.87,28.77,28.85,6400.0,25.5894,25.6338,25.545,25.616,6400.0
2010-02-12 09:55:00,28.86,28.96,28.85,28.94,3700.0,25.6249,25.7137,25.616,25.6959,3700.0
2010-02-12 10:00:00,28.91,28.99,28.84,28.99,32400.0,25.6693,25.7403,25.6072,25.7403,32400.0
2010-02-12 10:05:00,28.95,28.97,28.93,28.96,8000.0,25.7048,25.7226,25.6871,25.7137,8000.0
2010-02-12 10:10:00,28.96,29.08,28.96,29.04,10000.0,25.7137,25.8203,25.7137,25.7847,10000.0
2010-02-12 10:15:00,29.03,29.21,28.98,29.16,17200.0,25.7759,25.9357,25.7315,25.8913,17200.0
2010-02-12 10:20:00,29.12,29.16,29.05,29.05,4900.0,25.8558,25.8913,25.7936,25.7936,4900.0
2010-02-12 10:25:00,29.1,29.12,28.98,29.06,8100.0,25.838,25.8558,25.7315,25.8025,8100.0
2010-02-12 10:30:00,29.05,29.08,29.01,29.08,10400.0,25.7936,25.8203,25.7581,25.8203,10400.0
2010-02-12 10:35:00,29.12,29.17,29.08,29.09,20400.0,25.8558,25.9002,25.8203,25.8291,20400.0
2010-02-12 10:40:00,29.11,29.19,29.09,29.14,10000.0,25.8469,25.9179,25.8291,25.8735,10000.0
2010-02-12 10:45:00,29.13,29.15,29.08,29.14,2700.0,25.8646,25.8824,25.8203,25.8735,2700.0
2010-02-12 10:50:00,29.13,29.16,29.08,29.1,4100.0,25.8646,25.8913,25.8203,25.838,4100.0
2010-02-12 10:55:00,29.1,29.13,29.08,29.12,2100.0,25.838,25.8646,25.8203,25.8558,2100.0
2010-02-12 11:00:00,29.1,29.1,29.03,29.05,2200.0,25.838,25.838,25.7759,25.7936,2200.0
2010-02-12 11:05:00,29.05,29.1,29.02,29.02,11000.0,25.7936,25.838,25.767,25.767,11000.0
2010-02-12 11:10:00,29.02,29.03,29.01,29.03,1500.0,25.767,25.7759,25.7581,25.7759,1500.0
2010-02-12 11:15:00,29.06,29.12,29.06,29.11,1900.0,25.8025,25.8558,25.8025,25.8469,1900.0
2010-02-12 11:20:00,29.1,29.16,29.1,29.14,1500.0,25.838,25.8913,25.838,25.8735,1500.0
2010-02-12 11:25:00,29.14,29.15,29.04,29.05,2900.0,25.8735,25.8824,25.7847,25.7936,2900.0
2010-02-12 11:30:00,29.05,29.06,28.97,28.97,3400.0,25.7936,25.8025,25.7226,25.7226,3400.0
2010-02-12 11:35:00,28.98,29.01,28.98,29.01,3600.0,25.7315,25.7581,25.7315,25.7581,3600.0
2010-02-12 11:40:00,29.01,29.02,28.99,29.0,4600.0,25.7581,25.767,25.7403,25.7492,4600.0
2010-02-12 11:45:00,28.98,28.99,28.95,28.95,2700.0,25.7315,25.7403,25.7048,25.7048,2700.0
2010-02-12 11:50:00,28.95,28.96,28.87,28.89,6200.0,25.7048,25.7137,25.6338,25.6516,6200.0
2010-02-12 11:55:00,28.89,28.9,28.86,28.86,6000.0,25.6516,25.6604,25.6249,25.6249,6000.0
2010-02-12 12:00:00,28.86,28.89,28.86,28.89,8400.0,25.6249,25.6516,25.6249,25.6516,8400.0
2010-02-12 12:05:00,28.89,28.91,28.89,28.91,2500.0,25.6516,25.6693,25.6516,25.6693,2500.0
2010-02-12 12:10:00,28.91,29.02,28.91,29.02,6900.0,25.6693,25.767,25.6693,25.767,6900.0
2010-02-12 12:15:00,29.02,29.03,28.99,29.01,13500.0,25.767,25.7759,25.7403,25.7581,13500.0
2010-02-12 12:20:00,29.01,29.02,29.0,29.0,3200.0,25.7581,25.767,25.7492,25.7492,3200.0
2010-02-12 12:25:00,29.01,29.01,28.97,29.0,9400.0,25.7581,25.7581,25.7226,25.7492,9400.0
2010-02-12 12:30:00,29.01,29.02,28.98,29.0,8000.0,25.7581,25.767,25.7315,25.7492,8000.0
2010-02-12 12:35:00,29.0,29.03,29.0,29.03,2100.0,25.7492,25.7759,25.7492,25.7759,2100.0
2010-02-12 12:40:00,29.03,29.03,29.02,29.03,1100.0,25.7759,25.7759,25.767,25.7759,1100.0
2010-02-12 12:45:00,29.03,29.06,29.0,29.01,21100.0,25.7759,25.8025,25.7492,25.7581,21100.0
2010-02-12 12:50:00,29.01,29.04,29.01,29.03,2500.0,25.7581,25.7847,25.7581,25.7759,2500.0
2010-02-12 12:55:00,29.01,29.02,28.99,29.01,3600.0,25.7581,25.767,25.7403,25.7581,3600.0
2010-02-12 13:00:00,29.01,29.02,28.99,29.0,6400.0,25.7581,25.767,25.7403,25.7492,6400.0
2010-02-12 13:05:00,29.0,29.02,29.0,29.01,4300.0,25.7492,25.767,25.7492,25.7581,4300.0
2010-02-12 13:10:00,29.0,29.01,28.95,28.96,4600.0,25.7492,25.7581,25.7048,25.7137,4600.0
2010-02-12 13:15:00,28.95,28.96,28.86,28.91,4200.0,25.7048,25.7137,25.6249,25.6693,4200.0
2010-02-12 13:20:00,28.9,28.94,28.82,28.94,3600.0,25.6604,25.6959,25.5894,25.6959,3600.0
2010-02-12 13:25:00,28.94,28.99,28.93,28.97,2700.0,25.6959,25.7403,25.6871,25.7226,2700.0
2010-02-12 13:30:00,28.97,28.99,28.91,28.96,7800.0,25.7226,25.7403,25.6693,25.7137,7800.0
2010-02-12 13:35:00,28.96,29.0,28.96,29.0,2000.0,25.7137,25.7492,25.7137,25.7492,2000.0
2010-02-12 13:40:00,28.99,29.03,28.99,29.02,13900.0,25.7403,25.7759,25.7403,25.767,13900.0
2010-02-12 13:45:00,29.01,29.02,29.0,29.01,900.0,25.7581,25.767,25.7492,25.7581,900.0
2010-02-12 13:50:00,29.0,29.02,29.0,29.02,2600.0,25.7492,25.767,25.7492,25.767,2600.0
2010-02-12 13:55:00,29.02,29.04,29.0,29.0,5400.0,25.767,25.7847,25.7492,25.7492,5400.0
2010-02-12 14:00:00,29.0,29.02,28.99,29.01,11400.0,25.7492,25.767,25.7403,25.7581,11400.0
2010-02-12 14:05:00,29.0,29.04,29.0,29.02,4000.0,25.7492,25.7847,25.7492,25.767,4000.0
2010-02-12 14:10:00,29.03,29.07,29.0,29.02,34600.0,25.7759,25.8114,25.7492,25.767,34600.0
2010-02-12 14:15:00,29.03,29.04,28.99,29.01,6400.0,25.7759,25.7847,25.7403,25.7581,6400.0
2010-02-12 14:20:00,29.01,29.03,29.0,29.0,16300.0,25.7581,25.7759,25.7492,25.7492,16300.0
2010-02-12 14:25:00,29.0,29.01,28.96,29.0,8100.0,25.7492,25.7581,25.7137,25.7492,8100.0
2010-02-12 14:30:00,29.0,29.03,28.99,29.01,8300.0,25.7492,25.7759,25.7403,25.7581,8300.0
2010-02-12 14:35:00,29.01,29.02,29.0,29.01,4800.0,25.7581,25.767,25.7492,25.7581,4800.0
2010-02-12 14:40:00,29.01,29.02,29.0,29.01,5500.0,25.7581,25.767,25.7492,25.7581,5500.0
2010-02-12 14:45:00,29.01,29.03,29.01,29.02,5200.0,25.7581,25.7759,25.7581,25.767,5200.0
2010-02-12 14:50:00,29.02,29.03,29.0,29.01,18200.0,25.767,25.7759,25.7492,25.7581,18200.0
2010-02-12 14:55:00,29.0,29.01,28.94,29.0,9200.0,25.7492,25.7581,25.6959,25.7492,9200.0
2010-02-12 15:00:00,29.0,29.01,28.91,28.96,6400.0,25.7492,25.7581,25.6693,25.7137,6400.0
2010-02-12 15:05:00,28.96,29.02,28.96,29.02,12900.0,25.7137,25.767,25.7137,25.767,12900.0
2010-02-12 15:10:00,29.01,29.02,28.96,29.02,14500.0,25.7581,25.767,25.7137,25.767,14500.0
2010-02-12 15:15:00,29.01,29.02,28.98,28.98,10600.0,25.7581,25.767,25.7315,25.7315,10600.0
2010-02-12 15:20:00,28.98,29.01,28.98,29.0,8700.0,25.7315,25.7581,25.7315,25.7492,8700.0
2010-02-12 15:25:00,29.01,29.01,28.99,29.01,7100.0,25.7581,25.7581,25.7403,25.7581,7100.0
2010-02-12 15:30:00,29.0,29.01,28.96,29.01,10200.0,25.7492,25.7581,25.7137,25.7581,10200.0
2010-02-12 15:35:00,29.01,29.01,29.0,29.01,7200.0,25.7581,25.7581,25.7492,25.7581,7200.0
2010-02-12 15:40:00,29.0,29.1,28.99,29.03,85200.0,25.7492,25.838,25.7403,25.7759,85200.0
2010-02-12 15:45:00,29.04,29.16,29.04,29.15,14000.0,25.7847,25.8913,25.7847,25.8824,14000.0
2010-02-12 15:50:00,29.14,29.21,29.1,29.17,20500.0,25.8735,25.9357,25.838,25.9002,20500.0
2010-02-12 15:55:00,29.18,29.2,29.09,29.14,42100.0,25.909,25.9268,25.8291,25.8735,42100.0
2010-02-16 09:30:00,29.42,29.42,29.3,29.39,1200.0,26.1221,26.1221,26.0156,26.0955,1200.0
2010-02-16 09:35:00,29.2,29.32,29.2,29.25,2200.0,25.9268,26.0333,25.9268,25.9712,2200.0
2010-02-16 09:40:00,29.15,29.18,29.15,29.16,700.0,25.8824,25.909,25.8824,25.8913,700.0
2010-02-16 09:45:00,29.05,29.07,28.96,29.07,3900.0,25.7936,25.8114,25.7137,25.8114,3900.0
2010-02-16 09:50:00,29.04,29.08,29.02,29.05,1400.0,25.7847,25.8203,25.767,25.7936,1400.0
2010-02-16 09:55:00,29.07,29.07,29.0,29.0,2200.0,25.8114,25.8114,25.7492,25.7492,2200.0
2010-02-16 10:00:00,29.01,29.01,28.9,28.9,4900.0,25.7581,25.7581,25.6604,25.6604,4900.0
2010-02-16 10:05:00,28.92,29.02,28.92,29.02,6200.0,25.6782,25.767,25.6782,25.767,6200.0
2010-02-16 10:10:00,29.01,29.03,29.01,29.01,2500.0,25.7581,25.7759,25.7581,25.7581,2500.0
2010-02-16 10:15:00,29.01,29.09,29.01,29.04,5800.0,25.7581,25.8291,25.7581,25.7847,5800.0
2010-02-16 10:20:00,29.03,29.05,28.97,28.98,5500.0,25.7759,25.7936,25.7226,25.7315,5500.0
2010-02-16 10:25:00,28.98,29.05,28.97,29.03,7100.0,25.7315,25.7936,25.7226,25.7759,7100.0
2010-02-16 10:30:00,29.03,29.08,29.03,29.04,5500.0,25.7759,25.8203,25.7759,25.7847,5500.0
2010-02-16 10:35:00,29.03,29.06,29.03,29.03,4200.0,25.7759,25.8025,25.7759,25.7759,4200.0
2010-02-16 10:40:00,29.03,29.1,29.03,29.1,4000.0,25.7759,25.838,25.7759,25.838,4000.0
2010-02-16 10:45:00,29.12,29.13,29.11,29.11,900.0,25.8558,25.8646,25.8469,25.8469,900.0
2010-02-16 10:50:00,29.11,29.14,29.08,29.1,2400.0,25.8469,25.8735,25.8203,25.838,2400.0
2010-02-16 10:55:00,29.09,29.21,29.07,29.19,10200.0,25.8291,25.9357,25.8114,25.9179,10200.0
2010-02-16 11:00:00,29.21,29.27,29.2,29.27,3000.0,25.9357,25.989,25.9268,25.989,3000.0
2010-02-16 11:05:00,29.27,29.31,29.24,29.26,3300.0,25.989,26.0245,25.9623,25.9801,3300.0
2010-02-16 11:10:00,29.27,29.27,29.23,29.26,600.0,25.989,25.989,25.9534,25.9801,600.0
2010-02-16 11:15:00,29.3,29.3,29.29,29.3,400.0,26.0156,26.0156,26.0067,26.0156,400.0
2010-02-16 11:20:00,29.3,29.36,29.3,29.33,1900.0,26.0156,26.0689,26.0156,26.0422,1900.0
2010-02-16 11:25:00,29.36,29.39,29.36,29.39,1700.0,26.0689,26.0955,26.0689,26.0955,1700.0
2010-02-16 11:30:00,29.38,29.38,29.36,29.36,1300.0,26.0866,26.0866,26.0689,26.0689,1300.0
2010-02-16 11:35:00,29.36,29.38,29.35,29.38,1400.0,26.0689,26.0866,26.06,26.0866,1400.0
2010-02-16 11:40:00,29.37,29.46,29.37,29.43,2800.0,26.0777,26.1577,26.0777,26.131,2800.0
2010-02-16 11:45:00,29.43,29.44,29.38,29.39,2900.0,26.131,26.1399,26.0866,26.0955,2900.0
2010-02-16 11:50:00,29.41,29.41,29.39,29.39,800.0,26.1133,26.1133,26.0955,26.0955,800.0
2010-02-16 11:55:00,29.41,29.41,29.35,29.35,1400.0,26.1133,26.1133,26.06,26.06,1400.0
2010-02-16 12:00:00,29.37,29.38,29.32,29.37,2600.0,26.0777,26.0866,26.0333,26.0777,2600.0
2010-02-16 12:05:00,29.42,29.42,29.42,29.42,400.0,26.1221,26.1221,26.1221,26.1221,400.0
2010-02-16 12:10:00,29.4,29.43,29.39,29.39,600.0,26.1044,26.131,26.0955,26.0955,600.0
2010-02-16 12:15:00,29.42,29.42,29.4,29.4,600.0,26.1221,26.1221,26.1044,26.1044,600.0
2010-02-16 12:20:00,29.4,29.42,29.4,29.42,800.0,26.1044,26.1221,26.1044,26.1221,800.0
2010-02-16 12:25:00,29.4,29.4,29.4,29.4,100.0,26.1044,26.1044,26.1044,26.1044,100.0
2010-02-16 12:30:00,29.38,29.38,29.33,29.33,1300.0,26.0866,26.0866,26.0422,26.0422,1300.0
2010-02-16 12:35:00,29.33,29.33,29.31,29.31,500.0,26.0422,26.0422,26.0245,26.0245,500.0
2010-02-16 12:40:00,29.33,29.34,29.32,29.32,500.0,26.0422,26.0511,26.0333,26.0333,500.0
2010-02-16 12:45:00,29.33,29.34,29.31,29.34,1500.0,26.0422,26.0511,26.0245,26.0511,1500.0
2010-02-16 12:50:00,29.33,29.36,29.32,29.35,1500.0,26.0422,26.0689,26.0333,26.06,1500.0
2010-02-16 12:55:00,29.32,29.34,29.29,29.34,600.0,26.0333,26.0511,26.0067,26.0511,600.0
2010-02-16 13:00:00,29.33,29.33,29.28,29.3,900.0,26.0422,26.0422,25.9978,26.0156,900.0
2010-02-16 13:05:00,29.31,29.34,29.29,29.34,700.0,26.0245,26.0511,26.0067,26.0511,700.0
2010-02-16 13:10:00,29.34,29.34,29.32,29.33,600.0,26.0511,26.0511,26.0333,26.0422,600.0
2010-02-16 13:15:00,29.34,29.35,29.33,29.35,500.0,26.0511,26.06,26.0422,26.06,500.0
2010-02-16 13:20:00,29.35,29.35,29.34,29.35,900.0,26.06,26.06,26.0511,26.06,900.0
2010-02-16 13:25:00,29.33,29.37,29.32,29.35,2400.0,26.0422,26.0777,26.0333,26.06,2400.0
2010-02-16 13:30:00,29.35,29.38,29.35,29.38,1300.0,26.06,26.0866,26.06,26.0866,1300.0
2010-02-16 13:35:00,29.36,29.39,29.36,29.39,1100.0,26.0689,26.0955,26.0689,26.0955,1100.0
2010-02-16 13:40:00,29.38,29.39,29.38,29.39,1600.0,26.0866,26.0955,26.0866,26.0955,1600.0
2010-02-16 13:45:00,29.4,29.42,29.4,29.42,700.0,26.1044,26.1221,26.1044,26.1221,700.0
2010-02-16 13:50:00,29.41,29.41,29.41,29.41,700.0,26.1133,26.1133,26.1133,26.1133,700.0
2010-02-16 13:55:00,29.41,29.42,29.41,29.41,1700.0,26.1133,26.1221,26.1133,26.1133,1700.0
2010-02-16 14:00:00,29.41,29.41,29.38,29.41,2600.0,26.1133,26.1133,26.0866,26.1133,2600.0
2010-02-16 14:05:00,29.4,29.41,29.37,29.37,1600.0,26.1044,26.1133,26.0777,26.0777,1600.0
2010-02-16 14:10:00,29.38,29.41,29.38,29.39,900.0,26.0866,26.1133,26.0866,26.0955,900.0
2010-02-16 14:15:00,29.39,29.43,29.39,29.43,800.0,26.0955,26.131,26.0955,26.131,800.0
2010-02-16 14:20:00,29.41,29.43,29.4,29.4,1200.0,26.1133,26.131,26.1044,26.1044,1200.0
2010-02-16 14:25:00,29.43,29.45,29.43,29.45,1000.0,26.131,26.1488,26.131,26.1488,1000.0
2010-02-16 14:30:00,29.41,29.41,29.39,29.39,500.0,26.1133,26.1133,26.0955,26.0955,500.0
2010-02-16 14:35:00,29.37,29.37,29.34,29.34,900.0,26.0777,26.0777,26.0511,26.0511,900.0
2010-02-16 14:40:00,29.31,29.33,29.31,29.32,1100.0,26.0245,26.0422,26.0245,26.0333,1100.0
2010-02-16 14:45:00,29.31,29.36,29.31,29.36,1400.0,26.0245,26.0689,26.0245,26.0689,1400.0
2010-02-16 14:50:00,29.35,29.38,29.35,29.37,1100.0,26.06,26.0866,26.06,26.0777,1100.0
2010-02-16 14:55:00,29.37,29.43,29.37,29.38,6500.0,26.0777,26.131,26.0777,26.0866,6500.0
2010-02-16 15:00:00,29.41,29.41,29.37,29.37,900.0,26.1133,26.1133,26.0777,26.0777,900.0
2010-02-16 15:05:00,29.37,29.37,29.35,29.35,1200.0,26.0777,26.0777,26.06,26.06,1200.0
2010-02-16 15:10:00,29.35,29.37,29.34,29.34,2100.0,26.06,26.0777,26.0511,26.0511,2100.0
2010-02-16 15:15:00,29.34,29.35,29.34,29.34,1200.0,26.0511,26.06,26.0511,26.0511,1200.0
2010-02-16 15:20:00,29.34,29.39,29.34,29.38,3600.0,26.0511,26.0955,26.0511,26.0866,3600.0
2010-02-16 15:25:00,29.38,29.42,29.38,29.41,3900.0,26.0866,26.1221,26.0866,26.1133,3900.0
2010-02-16 15:30:00,29.41,29.48,29.41,29.48,7000.0,26.1133,26.1754,26.1133,26.1754,7000.0
2010-02-16 15:35:00,29.48,29.52,29.47,29.47,5800.0,26.1754,26.2109,26.1665,26.1665,5800.0
2010-02-16 15:40:00,29.47,29.52,29.46,29.52,7000.0,26.1665,26.2109,26.1577,26.2109,7000.0
2010-02-16 15:45:00,29.53,29.56,29.5,29.56,7600.0,26.2198,26.2464,26.1932,26.2464,7600.0
2010-02-16 15:50:00,29.56,29.56,29.5,29.53,10200.0,26.2464,26.2464,26.1932,26.2198,10200.0
2010-02-16 15:55:00,29.52,29.56,29.48,29.56,27100.0,26.2109,26.2464,26.1754,26.2464,27100.0
2010-02-17 09:30:00,29.71,29.79,29.56,29.58,1900.0,26.3796,26.4507,26.2464,26.2642,1900.0
2010-02-17 09:35:00,29.5,29.65,29.32,29.4,10600.0,26.1932,26.3264,26.0333,26.1044,10600.0
2010-02-17 09:40:00,29.4,29.51,29.4,29.45,2600.0,26.1044,26.2021,26.1044,26.1488,2600.0
2010-02-17 09:45:00,29.44,29.49,29.37,29.42,12500.0,26.1399,26.1843,26.0777,26.1221,12500.0
2010-02-17 09:50:00,29.4,29.41,29.28,29.41,5900.0,26.1044,26.1133,25.9978,26.1133,5900.0
2010-02-17 09:55:00,29.4,29.43,29.37,29.4,4400.0,26.1044,26.131,26.0777,26.1044,4400.0
2010-02-17 10:00:00,29.37,29.46,29.26,29.27,9900.0,26.0777,26.1577,25.9801,25.989,9900.0
2010-02-17 10:05:00,29.3,29.4,29.3,29.35,10000.0,26.0156,26.1044,26.0156,26.06,10000.0
2010-02-17 10:10:00,29.34,29.35,29.31,29.31,4000.0,26.0511,26.06,26.0245,26.0245,4000.0
2010-02-17 10:15:00,29.33,29.35,29.3,29.35,2200.0,26.0422,26.06,26.0156,26.06,2200.0
2010-02-17 10:20:00,29.34,29.35,29.27,29.27,4600.0,26.0511,26.06,25.989,25.989,4600.0
2010-02-17 10:25:00,29.26,29.29,29.26,29.29,700.0,25.9801,26.0067,25.9801,26.0067,700.0
2010-02-17 10:30:00,29.29,29.36,29.28,29.29,14600.0,26.0067,26.0689,25.9978,26.0067,14600.0
2010-02-17 10:35:00,29.28,29.33,29.25,29.27,5400.0,25.9978,26.0422,25.9712,25.989,5400.0
2010-02-17 10:40:00,29.25,29.27,29.19,29.2,55200.0,25.9712,25.989,25.9179,25.9268,55200.0
2010-02-17 10:45:00,29.2,29.24,29.15,29.24,18100.0,25.9268,25.9623,25.8824,25.9623,18100.0
2010-02-17 10:50:00,29.24,29.26,29.16,29.24,37800.0,25.9623,25.9801,25.8913,25.9623,37800.0
2010-02-17 10:55:00,29.24,29.24,29.2,29.2,4300.0,25.9623,25.9623,25.9268,25.9268,4300.0
2010-02-17 11:00:00,29.19,29.2,29.19,29.19,700.0,25.9179,25.9268,25.9179,25.9179,700.0
2010-02-17 11:05:00,29.2,29.21,29.15,29.15,36400.0,25.9268,25.9357,25.8824,25.8824,36400.0
2010-02-17 11:10:00,29.15,29.18,29.09,29.18,2400.0,25.8824,25.909,25.8291,25.909,2400.0
2010-02-17 11:15:00,29.2,29.21,29.18,29.2,4700.0,25.9268,25.9357,25.909,25.9268,4700.0
2010-02-17 11:20:00,29.2,29.2,29.18,29.2,400.0,25.9268,25.9268,25.909,25.9268,400.0
2010-02-17 11:25:00,29.21,29.22,29.13,29.13,800.0,25.9357,25.9446,25.8646,25.8646,800.0
2010-02-17 11:30:00,29.14,29.19,29.09,29.18,10900.0,25.8735,25.9179,25.8291,25.909,10900.0
2010-02-17 11:35:00,29.2,29.2,29.19,29.19,1200.0,25.9268,25.9268,25.9179,25.9179,1200.0
2010-02-17 11:40:00,29.21,29.23,29.2,29.2,1800.0,25.9357,25.9534,25.9268,25.9268,1800.0
2010-02-17 11:45:00,29.21,29.21,29.19,29.19,5200.0,25.9357,25.9357,25.9179,25.9179,5200.0
2010-02-17 11:50:00,29.19,29.19,29.17,29.17,1300.0,25.9179,25.9179,25.9002,25.9002,1300.0
2010-02-17 11:55:00,29.17,29.18,29.17,29.18,7100.0,25.9002,25.909,25.9002,25.909,7100.0
2010-02-17 12:00:00,29.18,29.22,29.18,29.2,7100.0,25.909,25.9446,25.909,25.9268,7100.0
2010-02-17 12:05:00,29.21,29.22,29.2,29.2,2300.0,25.9357,25.9446,25.9268,25.9268,2300.0
2010-02-17 12:10:00,29.19,29.2,29.17,29.17,1800.0,25.9179,25.9268,25.9002,25.9002,1800.0
2010-02-17 12:15:00,29.17,29.2,29.16,29.19,3500.0,25.9002,25.9268,25.8913,25.9179,3500.0
2010-02-17 12:20:00,29.19,29.19,29.19,29.19,0.0,25.9179,25.9179,25.9179,25.9179,0.0
2010-02-17 12:25:00,29.2,29.22,29.19,29.2,1200.0,25.9268,25.9446,25.9179,25.9268,1200.0
2010-02-17 12:30:00,29.21,29.22,29.17,29.19,10300.0,25.9357,25.9446,25.9002,25.9179,10300.0
2010-02-17 12:35:00,29.2,29.2,29.19,29.19,600.0,25.9268,25.9268,25.9179,25.9179,600.0
2010-02-17 12:40:00,29.19,29.2,29.15,29.18,13400.0,25.9179,25.9268,25.8824,25.909,13400.0
2010-02-17 12:45:00,29.18,29.19,29.17,29.17,3000.0,25.909,25.9179,25.9002,25.9002,3000.0
2010-02-17 12:50:00,29.17,29.18,29.14,29.15,2000.0,25.9002,25.909,25.8735,25.8824,2000.0
2010-02-17 12:55:00,29.15,29.19,29.15,29.19,7200.0,25.8824,25.9179,25.8824,25.9179,7200.0
2010-02-17 13:00:00,29.22,29.23,29.18,29.2,12000.0,25.9446,25.9534,25.909,25.9268,12000.0
2010-02-17 13:05:00,29.2,29.2,29.14,29.15,2200.0,25.9268,25.9268,25.8735,25.8824,2200.0
2010-02-17 13:10:00,29.16,29.16,29.14,29.14,500.0,25.8913,25.8913,25.8735,25.8735,500.0
2010-02-17 13:15:00,29.14,29.15,29.14,29.15,700.0,25.8735,25.8824,25.8735,25.8824,700.0
2010-02-17 13:20:00,29.15,29.17,29.15,29.16,3500.0,25.8824,25.9002,25.8824,25.8913,3500.0
2010-02-17 13:25:00,29.17,29.2,29.13,29.14,7200.0,25.9002,25.9268,25.8646,25.8735,7200.0
2010-02-17 13:30:00,29.14,29.15,29.13,29.13,600.0,25.8735,25.8824,25.8646,25.8646,600.0
2010-02-17 13:35:00,29.14,29.18,29.14,29.18,2000.0,25.8735,25.909,25.8735,25.909,2000.0
2010-02-17 13:40:00,29.18,29.18,29.17,29.18,1700.0,25.909,25.909,25.9002,25.909,1700.0
2010-02-17 13:45:00,29.18,29.18,29.13,29.16,4500.0,25.909,25.909,25.8646,25.8913,4500.0
2010-02-17 13:50:00,29.16,29.17,29.16,29.17,8300.0,25.8913,25.9002,25.8913,25.9002,8300.0
2010-02-17 13:55:00,29.18,29.18,29.17,29.17,2700.0,25.909,25.909,25.9002,25.9002,2700.0
2010-02-17 14:00:00,29.17,29.18,29.14,29.17,28000.0,25.9002,25.909,25.8735,25.9002,28000.0
2010-02-17 14:05:00,29.18,29.21,29.14,29.21,19800.0,25.909,25.9357,25.8735,25.9357,19800.0
2010-02-17 14:10:00,29.2,29.2,29.16,29.19,10500.0,25.9268,25.9268,25.8913,25.9179,10500.0
2010-02-17 14:15:00,29.17,29.17,29.11,29.14,3600.0,25.9002,25.9002,25.8469,25.8735,3600.0
2010-02-17 14:20:00,29.12,29.12,29.09,29.09,9400.0,25.8558,25.8558,25.8291,25.8291,9400.0
2010-02-17 14:25:00,29.07,29.09,29.07,29.09,900.0,25.8114,25.8291,25.8114,25.8291,900.0
2010-02-17 14:30:00,29.09,29.09,29.08,29.08,1000.0,25.8291,25.8291,25.8203,25.8203,1000.0
2010-02-17 14:35:00,29.08,29.08,29.06,29.08,1700.0,25.8203,25.8203,25.8025,25.8203,1700.0
2010-02-17 14:40:00,29.07,29.11,29.06,29.08,8000.0,25.8114,25.8469,25.8025,25.8203,8000.0
2010-02-17 14:45:00,29.08,29.09,29.07,29.08,7100.0,25.8203,25.8291,25.8114,25.8203,7100.0
2010-02-17 14:50:00,29.08,29.1,29.08,29.09,1000.0,25.8203,25.838,25.8203,25.8291,1000.0
2010-02-17 14:55:00,29.09,29.1,29.09,29.09,1700.0,25.8291,25.838,25.8291,25.8291,1700.0
2010-02-17 15:00:00,29.09,29.1,29.07,29.08,6300.0,25.8291,25.838,25.8114,25.8203,6300.0
2010-02-17 15:05:00,29.08,29.08,29.03,29.03,3400.0,25.8203,25.8203,25.7759,25.7759,3400.0
2010-02-17 15:10:00,29.05,29.08,29.03,29.08,3300.0,25.7936,25.8203,25.7759,25.8203,3300.0
2010-02-17 15:15:00,29.08,29.1,29.07,29.08,2900.0,25.8203,25.838,25.8114,25.8203,2900.0
2010-02-17 15:20:00,29.09,29.09,29.05,29.07,3100.0,25.8291,25.8291,25.7936,25.8114,3100.0
2010-02-17 15:25:00,29.08,29.09,29.06,29.07,5100.0,25.8203,25.8291,25.8025,25.8114,5100.0
2010-02-17 15:30:00,29.07,29.08,29.04,29.07,5400.0,25.8114,25.8203,25.7847,25.8114,5400.0
2010-02-17 15:35:00,29.07,29.09,29.05,29.05,8000.0,25.8114,25.8291,25.7936,25.7936,8000.0
2010-02-17 15:40:00,29.06,29.07,29.03,29.07,13500.0,25.8025,25.8114,25.7759,25.8114,13500.0
2010-02-17 15:45:00,29.07,29.09,29.05,29.07,9800.0,25.8114,25.8291,25.7936,25.8114,9800.0
2010-02-17 15:50:00,29.07,29.08,29.02,29.03,15700.0,25.8114,25.8203,25.767,25.7759,15700.0
2010-02-17 15:55:00,29.04,29.09,29.02,29.08,38300.0,25.7847,25.8291,25.767,25.8203,38300.0
2010-02-18 09:30:00,29.17,29.3,29.1,29.1,6000.0,25.9002,26.0156,25.838,25.838,6000.0
2010-02-18 09:35:00,29.09,29.16,28.81,28.95,9500.0,25.8291,25.8913,25.5805,25.7048,9500.0
2010-02-18 09:40:00,28.95,29.02,28.93,28.99,10900.0,25.7048,25.767,25.6871,25.7403,10900.0
2010-02-18 09:45:00,29.0,29.0,28.92,29.0,4200.0,25.7492,25.7492,25.6782,25.7492,4200.0
2010-02-18 09:50:00,28.97,28.98,28.94,28.96,3500.0,25.7226,25.7315,25.6959,25.7137,3500.0
2010-02-18 09:55:00,28.97,29.0,28.92,28.95,3000.0,25.7226,25.7492,25.6782,25.7048,3000.0
2010-02-18 10:00:00,28.94,29.0,28.83,28.93,7900.0,25.6959,25.7492,25.5983,25.6871,7900.0
2010-02-18 10:05:00,28.91,28.92,28.86,28.9,7200.0,25.6693,25.6782,25.6249,25.6604,7200.0
2010-02-18 10:10:00,28.88,28.9,28.84,28.85,23700.0,25.6427,25.6604,25.6072,25.616,23700.0
2010-02-18 10:15:00,28.86,28.88,28.81,28.83,7800.0,25.6249,25.6427,25.5805,25.5983,7800.0
2010-02-18 10:20:00,28.85,28.85,28.79,28.81,4500.0,25.616,25.616,25.5628,25.5805,4500.0
2010-02-18 10:25:00,28.81,28.88,28.79,28.85,10700.0,25.5805,25.6427,25.5628,25.616,10700.0
2010-02-18 10:30:00,28.85,28.88,28.81,28.82,8400.0,25.616,25.6427,25.5805,25.5894,8400.0
2010-02-18 10:35:00,28.8,28.88,28.78,28.85,8500.0,25.5716,25.6427,25.5539,25.616,8500.0
2010-02-18 10:40:00,28.86,28.87,28.81,28.81,5400.0,25.6249,25.6338,25.5805,25.5805,5400.0
2010-02-18 10:45:00,28.8,28.81,28.78,28.79,5800.0,25.5716,25.5805,25.5539,25.5628,5800.0
2010-02-18 10:50:00,28.79,28.82,28.77,28.79,4600.0,25.5628,25.5894,25.545,25.5628,4600.0
2010-02-18 10:55:00,28.78,28.8,28.78,28.8,7100.0,25.5539,25.5716,25.5539,25.5716,7100.0
2010-02-18 11:00:00,28.8,28.8,28.74,28.75,13000.0,25.5716,25.5716,25.5184,25.5272,13000.0
2010-02-18 11:05:00,28.75,28.8,28.74,28.74,11800.0,25.5272,25.5716,25.5184,25.5184,11800.0
2010-02-18 11:10:00,28.75,28.76,28.7,28.7,11700.0,25.5272,25.5361,25.4828,25.4828,11700.0
2010-02-18 11:15:00,28.7,28.75,28.69,28.72,15700.0,25.4828,25.5272,25.474,25.5006,15700.0
2010-02-18 11:20:00,28.73,28.8,28.73,28.79,8900.0,25.5095,25.5716,25.5095,25.5628,8900.0
2010-02-18 11:25:00,28.78,28.83,28.75,28.79,21900.0,25.5539,25.5983,25.5272,25.5628,21900.0
2010-02-18 11:30:00,28.8,28.8,28.78,28.78,9200.0,25.5716,25.5716,25.5539,25.5539,9200.0
2010-02-18 11:35:00,28.8,28.82,28.79,28.8,6600.0,25.5716,25.5894,25.5628,25.5716,6600.0
2010-02-18 11:40:00,28.8,28.82,28.76,28.8,15100.0,25.5716,25.5894,25.5361,25.5716,15100.0
2010-02-18 11:45:00,28.8,28.81,28.79,28.79,6300.0,25.5716,25.5805,25.5628,25.5628,6300.0
2010-02-18 11:50:00,28.8,28.81,28.79,28.79,4600.0,25.5716,25.5805,25.5628,25.5628,4600.0
2010-02-18 11:55:00,28.8,28.8,28.76,28.78,8400.0,25.5716,25.5716,25.5361,25.5539,8400.0
2010-02-18 12:00:00,28.79,28.81,28.78,28.81,2300.0,25.5628,25.5805,25.5539,25.5805,2300.0
2010-02-18 12:05:00,28.81,28.84,28.81,28.84,2500.0,25.5805,25.6072,25.5805,25.6072,2500.0
2010-02-18 12:10:00,28.84,28.87,28.82,28.85,5000.0,25.6072,25.6338,25.5894,25.616,5000.0
2010-02-18 12:15:00,28.85,28.87,28.83,28.85,18700.0,25.616,25.6338,25.5983,25.616,18700.0
2010-02-18 12:20:00,28.83,28.86,28.8,28.85,25700.0,25.5983,25.6249,25.5716,25.616,25700.0
2010-02-18 12:25:00,28.85,28.86,28.79,28.79,7300.0,25.616,25.6249,25.5628,25.5628,7300.0
2010-02-18 12:30:00,28.81,28.81,28.79,28.79,3600.0,25.5805,25.5805,25.5628,25.5628,3600.0
2010-02-18 12:35:00,28.78,28.8,28.77,28.79,2500.0,25.5539,25.5716,25.545,25.5628,2500.0
2010-02-18 12:40:00,28.8,28.8,28.79,28.8,7200.0,25.5716,25.5716,25.5628,25.5716,7200.0
2010-02-18 12:45:00,28.8,28.8,28.79,28.8,1500.0,25.5716,25.5716,25.5628,25.5716,1500.0
2010-02-18 12:50:00,28.8,28.8,28.8,28.8,7200.0,25.5716,25.5716,25.5716,25.5716,7200.0
2010-02-18 12:55:00,28.8,28.8,28.76,28.76,9100.0,25.5716,25.5716,25.5361,25.5361,9100.0
2010-02-18 13:00:00,28.77,28.77,28.73,28.75,9300.0,25.545,25.545,25.5095,25.5272,9300.0
2010-02-18 13:05:00,28.75,28.75,28.71,28.71,4600.0,25.5272,25.5272,25.4917,25.4917,4600.0
2010-02-18 13:10:00,28.73,28.73,28.72,28.72,1500.0,25.5095,25.5095,25.5006,25.5006,1500.0
2010-02-18 13:15:00,28.72,28.76,28.72,28.76,7400.0,25.5006,25.5361,25.5006,25.5361,7400.0
2010-02-18 13:20:00,28.77,28.8,28.76,28.79,5300.0,25.545,25.5716,25.5361,25.5628,5300.0
2010-02-18 13:25:00,28.78,28.78,28.73,28.73,3000.0,25.5539,25.5539,25.5095,25.5095,3000.0
2010-02-18 13:30:00,28.72,28.74,28.71,28.74,3900.0,25.5006,25.5184,25.4917,25.5184,3900.0
2010-02-18 13:35:00,28.74,28.78,28.74,28.77,5900.0,25.5184,25.5539,25.5184,25.545,5900.0
2010-02-18 13:40:00,28.77,28.78,28.75,28.77,8500.0,25.545,25.5539,25.5272,25.545,8500.0
2010-02-18 13:45:00,28.77,28.8,28.76,28.77,4900.0,25.545,25.5716,25.5361,25.545,4900.0
2010-02-18 13:50:00,28.76,28.79,28.74,28.74,11500.0,25.5361,25.5628,25.5184,25.5184,11500.0
2010-02-18 13:55:00,28.75,28.78,28.75,28.75,6700.0,25.5272,25.5539,25.5272,25.5272,6700.0
2010-02-18 14:00:00,28.76,28.78,28.72,28.73,6900.0,25.5361,25.5539,25.5006,25.5095,6900.0
2010-02-18 14:05:00,28.73,28.74,28.72,28.74,3400.0,25.5095,25.5184,25.5006,25.5184,3400.0
2010-02-18 14:10:00,28.74,28.74,28.71,28.71,3300.0,25.5184,25.5184,25.4917,25.4917,3300.0
2010-02-18 14:15:00,28.72,28.77,28.71,28.76,11200.0,25.5006,25.545,25.4917,25.5361,11200.0
2010-02-18 14:20:00,28.77,28.8,28.74,28.75,15600.0,25.545,25.5716,25.5184,25.5272,15600.0
2010-02-18 14:25:00,28.75,28.78,28.73,28.73,15300.0,25.5272,25.5539,25.5095,25.5095,15300.0
2010-02-18 14:30:00,28.73,28.73,28.7,28.7,4200.0,25.5095,25.5095,25.4828,25.4828,4200.0
2010-02-18 14:35:00,28.69,28.7,28.68,28.68,13900.0,25.474,25.4828,25.4651,25.4651,13900.0
2010-02-18 14:40:00,28.68,28.68,28.62,28.63,16800.0,25.4651,25.4651,25.4118,25.4207,16800.0
2010-02-18 14:45:00,28.63,28.66,28.61,28.61,8300.0,25.4207,25.4473,25.4029,25.4029,8300.0
2010-02-18 14:50:00,28.62,28.67,28.62,28.65,7300.0,25.4118,25.4562,25.4118,25.4385,7300.0
2010-02-18 14:55:00,28.65,28.68,28.64,28.65,17300.0,25.4385,25.4651,25.4296,25.4385,17300.0
2010-02-18 15:00:00,28.67,28.68,28.64,28.67,17400.0,25.4562,25.4651,25.4296,25.4562,17400.0
2010-02-18 15:05:00,28.67,28.67,28.64,28.65,11900.0,25.4562,25.4562,25.4296,25.4385,11900.0
2010-02-18 15:10:00,28.65,28.65,28.64,28.64,3700.0,25.4385,25.4385,25.4296,25.4296,3700.0
2010-02-18 15:15:00,28.65,28.68,28.64,28.67,7000.0,25.4385,25.4651,25.4296,25.4562,7000.0
2010-02-18 15:20:00,28.68,28.69,28.64,28.68,30300.0,25.4651,25.474,25.4296,25.4651,30300.0
2010-02-18 15:25:00,28.68,28.68,28.64,28.64,7400.0,25.4651,25.4651,25.4296,25.4296,7400.0
2010-02-18 15:30:00,28.64,28.65,28.61,28.63,15400.0,25.4296,25.4385,25.4029,25.4207,15400.0
2010-02-18 15:35:00,28.65,28.71,28.65,28.7,3600.0,25.4385,25.4917,25.4385,25.4828,3600.0
2010-02-18 15:40:00,28.7,28.72,28.69,28.72,6600.0,25.4828,25.5006,25.474,25.5006,6600.0
2010-02-18 15:45:00,28.72,28.73,28.71,28.72,16200.0,25.5006,25.5095,25.4917,25.5006,16200.0
2010-02-18 15:50:00,28.73,28.73,28.67,28.69,16000.0,25.5095,25.5095,25.4562,25.474,16000.0
2010-02-18 15:55:00,28.69,28.7,28.66,28.69,37900.0,25.474,25.4828,25.4473,25.474,37900.0
2010-02-19 09:30:00,28.71,28.73,28.6,28.64,1900.0,25.4917,25.5095,25.3941,25.4296,1900.0
2010-02-19 09:35:00,28.64,28.69,28.6,28.67,2900.0,25.4296,25.474,25.3941,25.4562,2900.0
2010-02-19 09:40:00,28.67,28.73,28.66,28.66,7200.0,25.4562,25.5095,25.4473,25.4473,7200.0
2010-02-19 09:45:00,28.68,28.68,28.61,28.63,2900.0,25.4651,25.4651,25.4029,25.4207,2900.0
2010-02-19 09:50:00,28.65,28.66,28.63,28.66,700.0,25.4385,25.4473,25.4207,25.4473,700.0
2010-02-19 09:55:00,28.65,28.68,28.64,28.65,4100.0,25.4385,25.4651,25.4296,25.4385,4100.0
2010-02-19 10:00:00,28.65,28.69,28.65,28.69,1800.0,25.4385,25.474,25.4385,25.474,1800.0
2010-02-19 10:05:00,28.67,28.71,28.67,28.7,5000.0,25.4562,25.4917,25.4562,25.4828,5000.0
2010-02-19 10:10:00,28.72,28.77,28.72,28.76,4000.0,25.5006,25.545,25.5006,25.5361,4000.0
2010-02-19 10:15:00,28.78,28.78,28.76,28.77,2400.0,25.5539,25.5539,25.5361,25.545,2400.0
2010-02-19 10:20:00,28.78,28.84,28.78,28.82,3200.0,25.5539,25.6072,25.5539,25.5894,3200.0
2010-02-19 10:25:00,28.82,28.9,28.82,28.84,7200.0,25.5894,25.6604,25.5894,25.6072,7200.0
2010-02-19 10:30:00,28.85,28.85,28.75,28.78,8500.0,25.616,25.616,25.5272,25.5539,8500.0
2010-02-19 10:35:00,28.78,28.78,28.75,28.77,1500.0,25.5539,25.5539,25.5272,25.545,1500.0
2010-02-19 10:40:00,28.77,28.79,28.77,28.77,5100.0,25.545,25.5628,25.545,25.545,5100.0
2010-02-19 10:45:00,28.79,28.8,28.76,28.77,900.0,25.5628,25.5716,25.5361,25.545,900.0
2010-02-19 10:50:00,28.77,28.78,28.76,28.76,1600.0,25.545,25.5539,25.5361,25.5361,1600.0
2010-02-19 10:55:00,28.75,28.76,28.73,28.73,500.0,25.5272,25.5361,25.5095,25.5095,500.0
2010-02-19 11:00:00,28.73,28.76,28.72,28.75,700.0,25.5095,25.5361,25.5006,25.5272,700.0
2010-02-19 11:05:00,28.75,28.75,28.71,28.73,1900.0,25.5272,25.5272,25.4917,25.5095,1900.0
2010-02-19 11:10:00,28.72,28.79,28.72,28.78,1600.0,25.5006,25.5628,25.5006,25.5539,1600.0
2010-02-19 11:15:00,28.8,28.81,28.77,28.77,2300.0,25.5716,25.5805,25.545,25.545,2300.0
2010-02-19 11:20:00,28.8,28.82,28.78,28.81,2400.0,25.5716,25.5894,25.5539,25.5805,2400.0
2010-02-19 11:25:00,28.8,28.81,28.78,28.81,6200.0,25.5716,25.5805,25.5539,25.5805,6200.0
2010-02-19 11:30:00,28.8,28.83,28.78,28.83,53300.0,25.5716,25.5983,25.5539,25.5983,53300.0
2010-02-19 11:35:00,28.82,28.83,28.78,28.79,3500.0,25.5894,25.5983,25.5539,25.5628,3500.0
2010-02-19 11:40:00,28.8,28.82,28.79,28.81,1700.0,25.5716,25.5894,25.5628,25.5805,1700.0
2010-02-19 11:45:00,28.82,28.85,28.8,28.81,5100.0,25.5894,25.616,25.5716,25.5805,5100.0
2010-02-19 11:50:00,28.82,28.83,28.8,28.8,4400.0,25.5894,25.5983,25.5716,25.5716,4400.0
2010-02-19 11:55:00,28.8,28.87,28.8,28.85,10100.0,25.5716,25.6338,25.5716,25.616,10100.0
2010-02-19 12:00:00,28.84,28.86,28.81,28.85,61500.0,25.6072,25.6249,25.5805,25.616,61500.0
2010-02-19 12:05:00,28.85,28.9,28.85,28.9,3200.0,25.616,25.6604,25.616,25.6604,3200.0
2010-02-19 12:10:00,28.9,28.9,28.85,28.89,55100.0,25.6604,25.6604,25.616,25.6516,55100.0
2010-02-19 12:15:00,28.89,28.93,28.89,28.92,11100.0,25.6516,25.6871,25.6516,25.6782,11100.0
2010-02-19 12:20:00,28.92,28.94,28.91,28.94,4000.0,25.6782,25.6959,25.6693,25.6959,4000.0
2010-02-19 12:25:00,28.92,28.95,28.92,28.92,3400.0,25.6782,25.7048,25.6782,25.6782,3400.0
2010-02-19 12:30:00,28.92,28.93,28.9,28.91,2100.0,25.6782,25.6871,25.6604,25.6693,2100.0
2010-02-19 12:35:00,28.92,28.94,28.92,28.92,2500.0,25.6782,25.6959,25.6782,25.6782,2500.0
2010-02-19 12:40:00,28.93,28.93,28.9,28.91,6500.0,25.6871,25.6871,25.6604,25.6693,6500.0
2010-02-19 12:45:00,28.91,28.93,28.9,28.92,5500.0,25.6693,25.6871,25.6604,25.6782,5500.0
2010-02-19 12:50:00,28.92,28.94,28.92,28.92,1700.0,25.6782,25.6959,25.6782,25.6782,1700.0
2010-02-19 12:55:00,28.93,29.0,28.92,29.0,12900.0,25.6871,25.7492,25.6782,25.7492,12900.0
2010-02-19 13:00:00,29.0,29.01,28.97,28.97,22100.0,25.7492,25.7581,25.7226,25.7226,22100.0
2010-02-19 13:05:00,28.96,29.0,28.96,29.0,6500.0,25.7137,25.7492,25.7137,25.7492,6500.0
2010-02-19 13:10:00,29.0,29.01,28.99,29.0,5500.0,25.7492,25.7581,25.7403,25.7492,5500.0
2010-02-19 13:15:00,29.0,29.0,28.97,29.0,1200.0,25.7492,25.7492,25.7226,25.7492,1200.0
2010-02-19 13:20:00,28.98,28.98,28.96,28.97,1700.0,25.7315,25.7315,25.7137,25.7226,1700.0
2010-02-19 13:25:00,28.97,28.97,28.95,28.95,2100.0,25.7226,25.7226,25.7048,25.7048,2100.0
2010-02-19 13:30:00,28.96,28.98,28.96,28.97,1400.0,25.7137,25.7315,25.7137,25.7226,1400.0
2010-02-19 13:35:00,28.97,29.0,28.97,29.0,6400.0,25.7226,25.7492,25.7226,25.7492,6400.0
2010-02-19 13:40:00,29.0,29.01,28.99,28.99,2300.0,25.7492,25.7581,25.7403,25.7403,2300.0
2010-02-19 13:45:00,28.99,28.99,28.97,28.97,2000.0,25.7403,25.7403,25.7226,25.7226,2000.0
2010-02-19 13:50:00,28.97,29.01,28.94,29.0,21200.0,25.7226,25.7581,25.6959,25.7492,21200.0
2010-02-19 13:55:00,29.0,29.07,28.99,29.07,13400.0,25.7492,25.8114,25.7403,25.8114,13400.0
2010-02-19 14:00:00,29.06,29.11,29.05,29.1,24900.0,25.8025,25.8469,25.7936,25.838,24900.0
2010-02-19 14:05:00,29.1,29.1,29.09,29.09,6000.0,25.838,25.838,25.8291,25.8291,6000.0
2010-02-19 14:10:00,29.09,29.12,29.08,29.11,5200.0,25.8291,25.8558,25.8203,25.8469,5200.0
2010-02-19 14:15:00,29.11,29.11,29.1,29.11,6900.0,25.8469,25.8469,25.838,25.8469,6900.0
2010-02-19 14:20:00,29.11,29.17,29.11,29.17,4200.0,25.8469,25.9002,25.8469,25.9002,4200.0
2010-02-19 14:25:00,29.17,29.2,29.16,29.2,4400.0,25.9002,25.9268,25.8913,25.9268,4400.0
2010-02-19 14:30:00,29.2,29.22,29.2,29.22,3400.0,25.9268,25.9446,25.9268,25.9446,3400.0
2010-02-19 14:35:00,29.22,29.23,29.19,29.21,12500.0,25.9446,25.9534,25.9179,25.9357,12500.0
2010-02-19 14:40:00,29.2,29.2,29.17,29.19,4900.0,25.9268,25.9268,25.9002,25.9179,4900.0
2010-02-19 14:45:00,29.18,29.26,29.15,29.26,18600.0,25.909,25.9801,25.8824,25.9801,18600.0
2010-02-19 14:50:00,29.26,29.27,29.2,29.2,10600.0,25.9801,25.989,25.9268,25.9268,10600.0
2010-02-19 14:55:00,29.2,29.22,29.19,29.21,12200.0,25.9268,25.9446,25.9179,25.9357,12200.0
2010-02-19 15:00:00,29.21,29.21,29.19,29.21,9400.0,25.9357,25.9357,25.9179,25.9357,9400.0
2010-02-19 15:05:00,29.21,29.23,29.19,29.23,10900.0,25.9357,25.9534,25.9179,25.9534,10900.0
2010-02-19 15:10:00,29.22,29.25,29.2,29.2,6900.0,25.9446,25.9712,25.9268,25.9268,6900.0
2010-02-19 15:15:00,29.18,29.19,29.18,29.18,1700.0,25.909,25.9179,25.909,25.909,1700.0
2010-02-19 15:20:00,29.18,29.19,29.16,29.17,3000.0,25.909,25.9179,25.8913,25.9002,3000.0
2010-02-19 15:25:00,29.17,29.21,29.17,29.21,8100.0,25.9002,25.9357,25.9002,25.9357,8100.0
2010-02-19 15:30:00,29.2,29.26,29.2,29.26,7500.0,25.9268,25.9801,25.9268,25.9801,7500.0
2010-02-19 15:35:00,29.26,29.28,29.25,29.25,7100.0,25.9801,25.9978,25.9712,25.9712,7100.0
2010-02-19 15:40:00,29.27,29.32,29.25,29.3,19800.0,25.989,26.0333,25.9712,26.0156,19800.0
2010-02-19 15:45:00,29.29,29.36,29.26,29.27,22100.0,26.0067,26.0689,25.9801,25.989,22100.0
2010-02-19 15:50:00,29.29,29.32,29.28,29.29,15400.0,26.0067,26.0333,25.9978,26.0067,15400.0
2010-02-19 15:55:00,29.29,29.3,29.24,29.25,40000.0,26.0067,26.0156,25.9623,25.9712,40000.0
2010-02-22 09:30:00,29.31,29.45,29.26,29.39,7400.0,26.0245,26.1488,25.9801,26.0955,7400.0
2010-02-22 09:35:00,29.36,29.55,29.35,29.55,12500.0,26.0689,26.2376,26.06,26.2376,12500.0
2010-02-22 09:40:00,29.5,29.68,29.48,29.58,59500.0,26.1932,26.353,26.1754,26.2642,59500.0
2010-02-22 09:45:00,29.63,29.63,29.34,29.34,16200.0,26.3086,26.3086,26.0511,26.0511,16200.0
2010-02-22 09:50:00,29.34,29.45,29.23,29.43,31900.0,26.0511,26.1488,25.9534,26.131,31900.0
2010-02-22 09:55:00,29.44,29.44,29.37,29.39,3800.0,26.1399,26.1399,26.0777,26.0955,3800.0
2010-02-22 10:00:00,29.39,29.39,29.33,29.36,20200.0,26.0955,26.0955,26.0422,26.0689,20200.0
2010-02-22 10:05:00,29.33,29.41,29.32,29.4,20200.0,26.0422,26.1133,26.0333,26.1044,20200.0
2010-02-22 10:10:00,29.38,29.4,29.37,29.39,10500.0,26.0866,26.1044,26.0777,26.0955,10500.0
2010-02-22 10:15:00,29.4,29.41,29.32,29.32,5500.0,26.1044,26.1133,26.0333,26.0333,5500.0
2010-02-22 10:20:00,29.31,29.34,29.3,29.32,5200.0,26.0245,26.0511,26.0156,26.0333,5200.0
2010-02-22 10:25:00,29.32,29.32,29.29,29.3,6700.0,26.0333,26.0333,26.0067,26.0156,6700.0
2010-02-22 10:30:00,29.3,29.41,29.3,29.4,30900.0,26.0156,26.1133,26.0156,26.1044,30900.0
2010-02-22 10:35:00,29.39,29.39,29.34,29.34,3100.0,26.0955,26.0955,26.0511,26.0511,3100.0
2010-02-22 10:40:00,29.34,29.37,29.34,29.35,2600.0,26.0511,26.0777,26.0511,26.06,2600.0
2010-02-22 10:45:00,29.35,29.35,29.31,29.33,3800.0,26.06,26.06,26.0245,26.0422,3800.0
2010-02-22 10:50:00,29.33,29.33,29.28,29.3,1400.0,26.0422,26.0422,25.9978,26.0156,1400.0
2010-02-22 10:55:00,29.31,29.32,29.27,29.28,3200.0,26.0245,26.0333,25.989,25.9978,3200.0
2010-02-22 11:00:00,29.28,29.28,29.2,29.22,2000.0,25.9978,25.9978,25.9268,25.9446,2000.0
2010-02-22 11:05:00,29.21,29.21,29.13,29.13,3000.0,25.9357,25.9357,25.8646,25.8646,3000.0
2010-02-22 11:10:00,29.11,29.31,29.09,29.18,51300.0,25.8469,26.0245,25.8291,25.909,51300.0
2010-02-22 11:15:00,29.19,29.29,29.19,29.29,5600.0,25.9179,26.0067,25.9179,26.0067,5600.0
2010-02-22 11:20:00,29.29,29.3,29.26,29.26,1800.0,26.0067,26.0156,25.9801,25.9801,1800.0
2010-02-22 11:25:00,29.28,29.28,29.18,29.18,2900.0,25.9978,25.9978,25.909,25.909,2900.0
2010-02-22 11:30:00,29.19,29.21,29.14,29.14,4700.0,25.9179,25.9357,25.8735,25.8735,4700.0
2010-02-22 11:35:00,29.14,29.26,29.13,29.26,15600.0,25.8735,25.9801,25.8646,25.9801,15600.0
2010-02-22 11:40:00,29.26,29.37,29.26,29.37,15100.0,25.9801,26.0777,25.9801,26.0777,15100.0
2010-02-22 11:45:00,29.37,29.4,29.22,29.22,14600.0,26.0777,26.1044,25.9446,25.9446,14600.0
2010-02-22 11:50:00,29.2,29.2,29.12,29.12,2600.0,25.9268,25.9268,25.8558,25.8558,2600.0
2010-02-22 11:55:00,29.14,29.22,29.13,29.2,4800.0,25.8735,25.9446,25.8646,25.9268,4800.0
2010-02-22 12:00:00,29.21,29.21,29.2,29.21,1600.0,25.9357,25.9357,25.9268,25.9357,1600.0
2010-02-22 12:05:00,29.2,29.21,29.17,29.17,2500.0,25.9268,25.9357,25.9002,25.9002,2500.0
2010-02-22 12:10:00,29.2,29.21,29.17,29.21,5500.0,25.9268,25.9357,25.9002,25.9357,5500.0
2010-02-22 12:15:00,29.22,29.22,29.17,29.21,3800.0,25.9446,25.9446,25.9002,25.9357,3800.0
2010-02-22 12:20:00,29.2,29.21,29.2,29.2,500.0,25.9268,25.9357,25.9268,25.9268,500.0
2010-02-22 12:25:00,29.2,29.21,29.18,29.2,3700.0,25.9268,25.9357,25.909,25.9268,3700.0
2010-02-22 12:30:00,29.2,29.2,29.2,29.2,200.0,25.9268,25.9268,25.9268,25.9268,200.0
2010-02-22 12:35:00,29.21,29.3,29.21,29.3,4400.0,25.9357,26.0156,25.9357,26.0156,4400.0
2010-02-22 12:40:00,29.29,29.29,29.25,29.25,3100.0,26.0067,26.0067,25.9712,25.9712,3100.0
2010-02-22 12:45:00,29.23,29.25,29.2,29.25,4800.0,25.9534,25.9712,25.9268,25.9712,4800.0
2010-02-22 12:50:00,29.25,29.28,29.23,29.26,6700.0,25.9712,25.9978,25.9534,25.9801,6700.0
2010-02-22 12:55:00,29.26,29.26,29.24,29.25,2700.0,25.9801,25.9801,25.9623,25.9712,2700.0
2010-02-22 13:00:00,29.25,29.27,29.24,29.26,5200.0,25.9712,25.989,25.9623,25.9801,5200.0
2010-02-22 13:05:00,29.26,29.26,29.25,29.26,1800.0,25.9801,25.9801,25.9712,25.9801,1800.0
2010-02-22 13:10:00,29.26,29.26,29.26,29.26,400.0,25.9801,25.9801,25.9801,25.9801,400.0
2010-02-22 13:15:00,29.26,29.26,29.25,29.26,1200.0,25.9801,25.9801,25.9712,25.9801,1200.0
2010-02-22 13:20:00,29.26,29.26,29.26,29.26,1200.0,25.9801,25.9801,25.9801,25.9801,1200.0
2010-02-22 13:25:00,29.26,29.3,29.26,29.3,5000.0,25.9801,26.0156,25.9801,26.0156,5000.0
2010-02-22 13:30:00,29.3,29.31,29.3,29.3,1900.0,26.0156,26.0245,26.0156,26.0156,1900.0
2010-02-22 13:35:00,29.31,29.31,29.3,29.31,2600.0,26.0245,26.0245,26.0156,26.0245,2600.0
2010-02-22 13:40:00,29.31,29.32,29.31,29.31,4000.0,26.0245,26.0333,26.0245,26.0245,4000.0
2010-02-22 13:45:00,29.32,29.36,29.32,29.35,3700.0,26.0333,26.0689,26.0333,26.06,3700.0
2010-02-22 13:50:00,29.35,29.39,29.35,29.37,5800.0,26.06,26.0955,26.06,26.0777,5800.0
2010-02-22 13:55:00,29.37,29.37,29.32,29.32,3000.0,26.0777,26.0777,26.0333,26.0333,3000.0
2010-02-22 14:00:00,29.33,29.35,29.33,29.35,2100.0,26.0422,26.06,26.0422,26.06,2100.0
2010-02-22 14:05:00,29.35,29.35,29.32,29.32,2400.0,26.06,26.06,26.0333,26.0333,2400.0
2010-02-22 14:10:00,29.32,29.32,29.31,29.32,800.0,26.0333,26.0333,26.0245,26.0333,800.0
2010-02-22 14:15:00,29.31,29.32,29.31,29.32,3300.0,26.0245,26.0333,26.0245,26.0333,3300.0
2010-02-22 14:20:00,29.32,29.33,29.32,29.33,3800.0,26.0333,26.0422,26.0333,26.0422,3800.0
2010-02-22 14:25:00,29.33,29.33,29.32,29.32,900.0,26.0422,26.0422,26.0333,26.0333,900.0
2010-02-22 14:30:00,29.33,29.33,29.31,29.31,3200.0,26.0422,26.0422,26.0245,26.0245,3200.0
2010-02-22 14:35:00,29.3,29.4,29.27,29.35,35300.0,26.0156,26.1044,25.989,26.06,35300.0
2010-02-22 14:40:00,29.35,29.38,29.35,29.38,4700.0,26.06,26.0866,26.06,26.0866,4700.0
2010-02-22 14:45:00,29.38,29.38,29.36,29.36,1900.0,26.0866,26.0866,26.0689,26.0689,1900.0
2010-02-22 14:50:00,29.36,29.36,29.34,29.35,3500.0,26.0689,26.0689,26.0511,26.06,3500.0
2010-02-22 14:55:00,29.35,29.35,29.32,29.33,2900.0,26.06,26.06,26.0333,26.0422,2900.0
2010-02-22 15:00:00,29.31,29.32,29.29,29.3,3000.0,26.0245,26.0333,26.0067,26.0156,3000.0
2010-02-22 15:05:00,29.3,29.31,29.3,29.3,2700.0,26.0156,26.0245,26.0156,26.0156,2700.0
2010-02-22 15:10:00,29.31,29.31,29.3,29.3,600.0,26.0245,26.0245,26.0156,26.0156,600.0
2010-02-22 15:15:00,29.31,29.31,29.3,29.31,2000.0,26.0245,26.0245,26.0156,26.0245,2000.0
2010-02-22 15:20:00,29.31,29.35,29.3,29.33,9300.0,26.0245,26.06,26.0156,26.0422,9300.0
2010-02-22 15:25:00,29.33,29.33,29.3,29.31,5700.0,26.0422,26.0422,26.0156,26.0245,5700.0
2010-02-22 15:30:00,29.3,29.32,29.28,29.3,11900.0,26.0156,26.0333,25.9978,26.0156,11900.0
2010-02-22 15:35:00,29.31,29.36,29.31,29.35,7900.0,26.0245,26.0689,26.0245,26.06,7900.0
2010-02-22 15:40:00,29.35,29.36,29.28,29.29,24500.0,26.06,26.0689,25.9978,26.0067,24500.0
2010-02-22 15:45:00,29.29,29.36,29.27,29.35,15500.0,26.0067,26.0689,25.989,26.06,15500.0
2010-02-22 15:50:00,29.35,29.36,29.34,29.35,12600.0,26.06,26.0689,26.0511,26.06,12600.0
2010-02-22 15:55:00,29.35,29.37,29.33,29.33,15700.0,26.06,26.0777,26.0422,26.0422,15700.0
2010-02-23 09:30:00,29.39,29.67,29.39,29.6,11000.0,26.0955,26.3441,26.0955,26.282,11000.0
2010-02-23 09:35:00,29.57,29.57,29.38,29.53,4900.0,26.2553,26.2553,26.0866,26.2198,4900.0
2010-02-23 09:40:00,29.53,29.59,29.45,29.52,5400.0,26.2198,26.2731,26.1488,26.2109,5400.0
2010-02-23 09:45:00,29.55,29.58,29.52,29.52,5600.0,26.2376,26.2642,26.2109,26.2109,5600.0
2010-02-23 09:50:00,29.48,29.48,29.4,29.45,3700.0,26.1754,26.1754,26.1044,26.1488,3700.0
2010-02-23 09:55:00,29.46,29.55,29.42,29.55,4900.0,26.1577,26.2376,26.1221,26.2376,4900.0
2010-02-23 10:00:00,29.54,29.56,29.36,29.52,24200.0,26.2287,26.2464,26.0689,26.2109,24200.0
2010-02-23 10:05:00,29.53,29.57,29.44,29.51,20100.0,26.2198,26.2553,26.1399,26.2021,20100.0
2010-02-23 10:10:00,29.51,29.6,29.47,29.47,28100.0,26.2021,26.282,26.1665,26.1665,28100.0
2010-02-23 10:15:00,29.49,29.56,29.47,29.5,15000.0,26.1843,26.2464,26.1665,26.1932,15000.0
2010-02-23 10:20:00,29.5,29.51,29.45,29.45,10100.0,26.1932,26.2021,26.1488,26.1488,10100.0
2010-02-23 10:25:00,29.45,29.53,29.43,29.47,6200.0,26.1488,26.2198,26.131,26.1665,6200.0
2010-02-23 10:30:00,29.48,29.48,29.41,29.45,7300.0,26.1754,26.1754,26.1133,26.1488,7300.0
2010-02-23 10:35:00,29.45,29.47,29.41,29.43,5800.0,26.1488,26.1665,26.1133,26.131,5800.0
2010-02-23 10:40:00,29.42,29.49,29.36,29.46,7100.0,26.1221,26.1843,26.0689,26.1577,7100.0
2010-02-23 10:45:00,29.46,29.49,29.43,29.49,5400.0,26.1577,26.1843,26.131,26.1843,5400.0
2010-02-23 10:50:00,29.48,29.52,29.46,29.51,7700.0,26.1754,26.2109,26.1577,26.2021,7700.0
2010-02-23 10:55:00,29.5,29.57,29.5,29.56,5700.0,26.1932,26.2553,26.1932,26.2464,5700.0
2010-02-23 11:00:00,29.56,29.57,29.51,29.52,6900.0,26.2464,26.2553,26.2021,26.2109,6900.0
2010-02-23 11:05:00,29.52,29.52,29.42,29.42,6100.0,26.2109,26.2109,26.1221,26.1221,6100.0
2010-02-23 11:10:00,29.41,29.41,29.36,29.36,1900.0,26.1133,26.1133,26.0689,26.0689,1900.0
2010-02-23 11:15:00,29.36,29.41,29.3,29.41,6100.0,26.0689,26.1133,26.0156,26.1133,6100.0
2010-02-23 11:20:00,29.39,29.48,29.39,29.46,8400.0,26.0955,26.1754,26.0955,26.1577,8400.0
2010-02-23 11:25:00,29.46,29.52,29.45,29.52,13800.0,26.1577,26.2109,26.1488,26.2109,13800.0
2010-02-23 11:30:00,29.52,29.55,29.51,29.55,3900.0,26.2109,26.2376,26.2021,26.2376,3900.0
2010-02-23 11:35:00,29.55,29.55,29.49,29.5,3600.0,26.2376,26.2376,26.1843,26.1932,3600.0
2010-02-23 11:40:00,29.48,29.5,29.46,29.48,5400.0,26.1754,26.1932,26.1577,26.1754,5400.0
2010-02-23 11:45:00,29.46,29.54,29.46,29.54,6900.0,26.1577,26.2287,26.1577,26.2287,6900.0
2010-02-23 11:50:00,29.54,29.54,29.44,29.52,22800.0,26.2287,26.2287,26.1399,26.2109,22800.0
2010-02-23 11:55:00,29.53,29.53,29.47,29.51,7200.0,26.2198,26.2198,26.1665,26.2021,7200.0
2010-02-23 12:00:00,29.5,29.51,29.48,29.49,2100.0,26.1932,26.2021,26.1754,26.1843,2100.0
2010-02-23 12:05:00,29.48,29.49,29.48,29.49,1700.0,26.1754,26.1843,26.1754,26.1843,1700.0
2010-02-23 12:10:00,29.48,29.51,29.47,29.5,6800.0,26.1754,26.2021,26.1665,26.1932,6800.0
2010-02-23 12:15:00,29.5,29.51,29.48,29.49,12400.0,26.1932,26.2021,26.1754,26.1843,12400.0
2010-02-23 12:20:00,29.49,29.51,29.48,29.51,6500.0,26.1843,26.2021,26.1754,26.2021,6500.0
2010-02-23 12:25:00,29.5,29.51,29.46,29.51,14400.0,26.1932,26.2021,26.1577,26.2021,14400.0
2010-02-23 12:30:00,29.49,29.51,29.48,29.51,2600.0,26.1843,26.2021,26.1754,26.2021,2600.0
2010-02-23 12:35:00,29.52,29.52,29.47,29.49,6500.0,26.2109,26.2109,26.1665,26.1843,6500.0
2010-02-23 12:40:00,29.49,29.5,29.47,29.49,14100.0,26.1843,26.1932,26.1665,26.1843,14100.0
2010-02-23 12:45:00,29.48,29.48,29.44,29.44,2700.0,26.1754,26.1754,26.1399,26.1399,2700.0
2010-02-23 12:50:00,29.47,29.47,29.42,29.42,1900.0,26.1665,26.1665,26.1221,26.1221,1900.0
2010-02-23 12:55:00,29.43,29.43,29.41,29.41,1400.0,26.131,26.131,26.1133,26.1133,1400.0
2010-02-23 13:00:00,29.43,29.45,29.43,29.43,3000.0,26.131,26.1488,26.131,26.131,3000.0
2010-02-23 13:05:00,29.43,29.43,29.4,29.42,8000.0,26.131,26.131,26.1044,26.1221,8000.0
2010-02-23 13:10:00,29.43,29.44,29.42,29.43,2300.0,26.131,26.1399,26.1221,26.131,2300.0
2010-02-23 13:15:00,29.44,29.47,29.43,29.43,3800.0,26.1399,26.1665,26.131,26.131,3800.0
2010-02-23 13:20:00,29.43,29.44,29.42,29.44,1600.0,26.131,26.1399,26.1221,26.1399,1600.0
2010-02-23 13:25:00,29.44,29.49,29.44,29.49,2900.0,26.1399,26.1843,26.1399,26.1843,2900.0
2010-02-23 13:30:00,29.5,29.5,29.45,29.45,1600.0,26.1932,26.1932,26.1488,26.1488,1600.0
2010-02-23 13:35:00,29.44,29.45,29.42,29.43,4400.0,26.1399,26.1488,26.1221,26.131,4400.0
2010-02-23 13:40:00,29.43,29.45,29.42,29.43,4100.0,26.131,26.1488,26.1221,26.131,4100.0
2010-02-23 13:45:00,29.42,29.47,29.42,29.45,4000.0,26.1221,26.1665,26.1221,26.1488,4000.0
2010-02-23 13:50:00,29.45,29.46,29.45,29.45,1300.0,26.1488,26.1577,26.1488,26.1488,1300.0
2010-02-23 13:55:00,29.44,29.51,29.44,29.5,25300.0,26.1399,26.2021,26.1399,26.1932,25300.0
2010-02-23 14:00:00,29.51,29.51,29.45,29.49,24000.0,26.2021,26.2021,26.1488,26.1843,24000.0
2010-02-23 14:05:00,29.5,29.53,29.49,29.51,9100.0,26.1932,26.2198,26.1843,26.2021,9100.0
2010-02-23 14:10:00,29.5,29.56,29.5,29.53,3700.0,26.1932,26.2464,26.1932,26.2198,3700.0
2010-02-23 14:15:00,29.52,29.53,29.48,29.49,8300.0,26.2109,26.2198,26.1754,26.1843,8300.0
2010-02-23 14:20:00,29.49,29.51,29.48,29.49,10300.0,26.1843,26.2021,26.1754,26.1843,10300.0
2010-02-23 14:25:00,29.5,29.5,29.49,29.5,4400.0,26.1932,26.1932,26.1843,26.1932,4400.0
2010-02-23 14:30:00,29.5,29.52,29.48,29.52,10600.0,26.1932,26.2109,26.1754,26.2109,10600.0
2010-02-23 14:35:00,29.53,29.54,29.52,29.53,1900.0,26.2198,26.2287,26.2109,26.2198,1900.0
2010-02-23 14:40:00,29.53,29.57,29.52,29.57,3400.0,26.2198,26.2553,26.2109,26.2553,3400.0
2010-02-23 14:45:00,29.54,29.54,29.52,29.53,3000.0,26.2287,26.2287,26.2109,26.2198,3000.0
2010-02-23 14:50:00,29.53,29.57,29.52,29.57,1900.0,26.2198,26.2553,26.2109,26.2553,1900.0
2010-02-23 14:55:00,29.56,29.57,29.54,29.54,4300.0,26.2464,26.2553,26.2287,26.2287,4300.0
2010-02-23 15:00:00,29.54,29.57,29.52,29.53,3900.0,26.2287,26.2553,26.2109,26.2198,3900.0
2010-02-23 15:05:00,29.5,29.53,29.5,29.51,4600.0,26.1932,26.2198,26.1932,26.2021,4600.0
2010-02-23 15:10:00,29.51,29.56,29.5,29.56,3900.0,26.2021,26.2464,26.1932,26.2464,3900.0
2010-02-23 15:15:00,29.57,29.59,29.57,29.59,1300.0,26.2553,26.2731,26.2553,26.2731,1300.0
2010-02-23 15:20:00,29.59,29.6,29.55,29.55,4700.0,26.2731,26.282,26.2376,26.2376,4700.0
2010-02-23 15:25:00,29.54,29.56,29.53,29.54,2700.0,26.2287,26.2464,26.2198,26.2287,2700.0
2010-02-23 15:30:00,29.54,29.56,29.48,29.49,9900.0,26.2287,26.2464,26.1754,26.1843,9900.0
2010-02-23 15:35:00,29.48,29.53,29.48,29.52,6400.0,26.1754,26.2198,26.1754,26.2109,6400.0
2010-02-23 15:40:00,29.51,29.54,29.47,29.52,20800.0,26.2021,26.2287,26.1665,26.2109,20800.0
2010-02-23 15:45:00,29.52,29.53,29.48,29.51,14700.0,26.2109,26.2198,26.1754,26.2021,14700.0
2010-02-23 15:50:00,29.52,29.52,29.49,29.5,23500.0,26.2109,26.2109,26.1843,26.1932,23500.0
2010-02-23 15:55:00,29.5,29.51,29.49,29.51,39800.0,26.1932,26.2021,26.1843,26.2021,39800.0
2010-02-24 09:30:00,29.49,29.61,29.41,29.56,3200.0,26.1843,26.2908,26.1133,26.2464,3200.0
2010-02-24 09:35:00,29.53,29.6,29.53,29.6,1000.0,26.2198,26.282,26.2198,26.282,1000.0
2010-02-24 09:40:00,29.58,29.67,29.55,29.59,6300.0,26.2642,26.3441,26.2376,26.2731,6300.0
2010-02-24 09:45:00,29.63,29.68,29.63,29.66,2000.0,26.3086,26.353,26.3086,26.3352,2000.0
2010-02-24 09:50:00,29.68,29.76,29.66,29.76,1600.0,26.353,26.424,26.3352,26.424,1600.0
2010-02-24 09:55:00,29.78,29.79,29.72,29.72,3100.0,26.4418,26.4507,26.3885,26.3885,3100.0
2010-02-24 10:00:00,29.71,29.79,29.66,29.73,3500.0,26.3796,26.4507,26.3352,26.3974,3500.0
2010-02-24 10:05:00,29.71,29.71,29.65,29.67,2000.0,26.3796,26.3796,26.3264,26.3441,2000.0
2010-02-24 10:10:00,29.65,29.66,29.6,29.6,6000.0,26.3264,26.3352,26.282,26.282,6000.0
2010-02-24 10:15:00,29.6,29.68,29.6,29.65,22500.0,26.282,26.353,26.282,26.3264,22500.0
2010-02-24 10:20:00,29.65,29.72,29.62,29.72,2100.0,26.3264,26.3885,26.2997,26.3885,2100.0
2010-02-24 10:25:00,29.7,29.75,29.68,29.75,3700.0,26.3708,26.4151,26.353,26.4151,3700.0
2010-02-24 10:30:00,29.75,29.77,29.75,29.77,2100.0,26.4151,26.4329,26.4151,26.4329,2100.0
2010-02-24 10:35:00,29.77,29.89,29.77,29.89,10700.0,26.4329,26.5395,26.4329,26.5395,10700.0
2010-02-24 10:40:00,29.89,29.96,29.86,29.86,4100.0,26.5395,26.6016,26.5128,26.5128,4100.0
2010-02-24 10:45:00,29.88,30.01,29.87,29.98,8700.0,26.5306,26.646,26.5217,26.6194,8700.0
2010-02-24 10:50:00,29.98,29.98,29.94,29.94,1700.0,26.6194,26.6194,26.5838,26.5838,1700.0
2010-02-24 10:55:00,29.95,29.95,29.86,29.88,900.0,26.5927,26.5927,26.5128,26.5306,900.0
2010-02-24 11:00:00,29.9,29.91,29.86,29.88,3100.0,26.5483,26.5572,26.5128,26.5306,3100.0
2010-02-24 11:05:00,29.89,29.91,29.83,29.83,4200.0,26.5395,26.5572,26.4862,26.4862,4200.0
2010-02-24 11:10:00,29.82,29.93,29.82,29.91,4100.0,26.4773,26.575,26.4773,26.5572,4100.0
2010-02-24 11:15:00,29.91,29.92,29.89,29.9,700.0,26.5572,26.5661,26.5395,26.5483,700.0
2010-02-24 11:20:00,29.9,29.91,29.9,29.9,900.0,26.5483,26.5572,26.5483,26.5483,900.0
2010-02-24 11:25:00,29.88,29.88,29.85,29.88,1200.0,26.5306,26.5306,26.5039,26.5306,1200.0
2010-02-24 11:30:00,29.87,29.91,29.87,29.91,2600.0,26.5217,26.5572,26.5217,26.5572,2600.0
2010-02-24 11:35:00,29.89,29.89,29.85,29.86,1500.0,26.5395,26.5395,26.5039,26.5128,1500.0
2010-02-24 11:40:00,29.86,29.86,29.84,29.85,1000.0,26.5128,26.5128,26.4951,26.5039,1000.0
2010-02-24 11:45:00,29.85,29.9,29.85,29.89,3800.0,26.5039,26.5483,26.5039,26.5395,3800.0
2010-02-24 11:50:00,29.89,29.91,29.89,29.91,700.0,26.5395,26.5572,26.5395,26.5572,700.0
2010-02-24 11:55:00,29.93,29.93,29.9,29.92,600.0,26.575,26.575,26.5483,26.5661,600.0
2010-02-24 12:00:00,29.9,29.91,29.9,29.9,2600.0,26.5483,26.5572,26.5483,26.5483,2600.0
2010-02-24 12:05:00,29.87,29.88,29.8,29.8,1900.0,26.5217,26.5306,26.4595,26.4595,1900.0
2010-02-24 12:10:00,29.81,29.82,29.81,29.82,2400.0,26.4684,26.4773,26.4684,26.4773,2400.0
2010-02-24 12:15:00,29.82,29.87,29.81,29.87,2300.0,26.4773,26.5217,26.4684,26.5217,2300.0
2010-02-24 12:20:00,29.87,29.87,29.86,29.87,900.0,26.5217,26.5217,26.5128,26.5217,900.0
2010-02-24 12:25:00,29.86,29.87,29.85,29.85,700.0,26.5128,26.5217,26.5039,26.5039,700.0
2010-02-24 12:30:00,29.87,29.87,29.86,29.87,700.0,26.5217,26.5217,26.5128,26.5217,700.0
2010-02-24 12:35:00,29.87,29.87,29.87,29.87,400.0,26.5217,26.5217,26.5217,26.5217,400.0
2010-02-24 12:40:00,29.87,29.88,29.87,29.87,1700.0,26.5217,26.5306,26.5217,26.5217,1700.0
2010-02-24 12:45:00,29.88,29.89,29.87,29.89,1600.0,26.5306,26.5395,26.5217,26.5395,1600.0
2010-02-24 12:50:00,29.88,29.9,29.88,29.9,700.0,26.5306,26.5483,26.5306,26.5483,700.0
2010-02-24 12:55:00,29.9,29.91,29.9,29.91,400.0,26.5483,26.5572,26.5483,26.5572,400.0
2010-02-24 13:00:00,29.91,29.94,29.88,29.89,6300.0,26.5572,26.5838,26.5306,26.5395,6300.0
2010-02-24 13:05:00,29.89,29.89,29.87,29.89,3700.0,26.5395,26.5395,26.5217,26.5395,3700.0
2010-02-24 13:10:00,29.88,29.92,29.87,29.91,3200.0,26.5306,26.5661,26.5217,26.5572,3200.0
2010-02-24 13:15:00,29.91,29.99,29.91,29.98,3700.0,26.5572,26.6282,26.5572,26.6194,3700.0
2010-02-24 13:20:00,29.97,29.98,29.94,29.94,1300.0,26.6105,26.6194,26.5838,26.5838,1300.0
2010-02-24 13:25:00,29.93,29.93,29.92,29.92,900.0,26.575,26.575,26.5661,26.5661,900.0
2010-02-24 13:30:00,29.92,29.92,29.87,29.88,4200.0,26.5661,26.5661,26.5217,26.5306,4200.0
2010-02-24 13:35:00,29.88,29.89,29.87,29.88,1400.0,26.5306,26.5395,26.5217,26.5306,1400.0
2010-02-24 13:40:00,29.89,29.89,29.87,29.88,1500.0,26.5395,26.5395,26.5217,26.5306,1500.0
2010-02-24 13:45:00,29.87,29.88,29.87,29.88,600.0,26.5217,26.5306,26.5217,26.5306,600.0
2010-02-24 13:50:00,29.88,29.94,29.88,29.94,3600.0,26.5306,26.5838,26.5306,26.5838,3600.0
2010-02-24 13:55:00,29.95,29.95,29.92,29.92,800.0,26.5927,26.5927,26.5661,26.5661,800.0
2010-02-24 14:00:00,29.93,29.93,29.9,29.9,1300.0,26.575,26.575,26.5483,26.5483,1300.0
2010-02-24 14:05:00,29.89,29.9,29.88,29.89,2500.0,26.5395,26.5483,26.5306,26.5395,2500.0
2010-02-24 14:10:00,29.89,29.9,29.88,29.88,700.0,26.5395,26.5483,26.5306,26.5306,700.0
2010-02-24 14:15:00,29.88,29.89,29.87,29.88,6700.0,26.5306,26.5395,26.5217,26.5306,6700.0
2010-02-24 14:20:00,29.88,29.89,29.87,29.87,2200.0,26.5306,26.5395,26.5217,26.5217,2200.0
2010-02-24 14:25:00,29.88,29.89,29.87,29.88,1200.0,26.5306,26.5395,26.5217,26.5306,1200.0
2010-02-24 14:30:00,29.89,29.89,29.86,29.87,5100.0,26.5395,26.5395,26.5128,26.5217,5100.0
2010-02-24 14:35:00,29.87,29.88,29.84,29.85,4900.0,26.5217,26.5306,26.4951,26.5039,4900.0
2010-02-24 14:40:00,29.85,29.85,29.81,29.85,3200.0,26.5039,26.5039,26.4684,26.5039,3200.0
2010-02-24 14:45:00,29.85,29.85,29.84,29.84,1900.0,26.5039,26.5039,26.4951,26.4951,1900.0
2010-02-24 14:50:00,29.85,29.86,29.81,29.84,2200.0,26.5039,26.5128,26.4684,26.4951,2200.0
2010-02-24 14:55:00,29.83,29.83,29.81,29.81,4900.0,26.4862,26.4862,26.4684,26.4684,4900.0
2010-02-24 15:00:00,29.81,29.82,29.79,29.82,4300.0,26.4684,26.4773,26.4507,26.4773,4300.0
2010-02-24 15:05:00,29.82,29.83,29.8,29.82,6600.0,26.4773,26.4862,26.4595,26.4773,6600.0
2010-02-24 15:10:00,29.82,29.83,29.81,29.82,7100.0,26.4773,26.4862,26.4684,26.4773,7100.0
2010-02-24 15:15:00,29.82,29.82,29.78,29.8,6300.0,26.4773,26.4773,26.4418,26.4595,6300.0
2010-02-24 15:20:00,29.8,29.83,29.79,29.82,6200.0,26.4595,26.4862,26.4507,26.4773,6200.0
2010-02-24 15:25:00,29.82,29.84,29.82,29.84,4200.0,26.4773,26.4951,26.4773,26.4951,4200.0
2010-02-24 15:30:00,29.84,29.84,29.78,29.78,5200.0,26.4951,26.4951,26.4418,26.4418,5200.0
2010-02-24 15:35:00,29.78,29.88,29.78,29.87,8400.0,26.4418,26.5306,26.4418,26.5217,8400.0
2010-02-24 15:40:00,29.86,29.91,29.86,29.89,7500.0,26.5128,26.5572,26.5128,26.5395,7500.0
2010-02-24 15:45:00,29.9,29.94,29.86,29.86,17200.0,26.5483,26.5838,26.5128,26.5128,17200.0
2010-02-24 15:50:00,29.86,29.95,29.86,29.95,15900.0,26.5128,26.5927,26.5128,26.5927,15900.0
2010-02-24 15:55:00,29.96,29.96,29.93,29.93,17400.0,26.6016,26.6016,26.575,26.575,17400.0
2010-02-25 09:30:00,29.54,29.83,29.54,29.76,6300.0,26.2287,26.4862,26.2287,26.424,6300.0
2010-02-25 09:35:00,29.67,29.71,29.56,29.71,6400.0,26.3441,26.3796,26.2464,26.3796,6400.0
2010-02-25 09:40:00,29.7,29.78,29.7,29.73,1600.0,26.3708,26.4418,26.3708,26.3974,1600.0
2010-02-25 09:45:00,29.76,29.76,29.62,29.72,3400.0,26.424,26.424,26.2997,26.3885,3400.0
2010-02-25 09:50:00,29.72,29.81,29.72,29.76,2400.0,26.3885,26.4684,26.3885,26.424,2400.0
2010-02-25 09:55:00,29.71,29.76,29.7,29.7,2400.0,26.3796,26.424,26.3708,26.3708,2400.0
2010-02-25 10:00:00,29.71,29.73,29.67,29.72,3400.0,26.3796,26.3974,26.3441,26.3885,3400.0
2010-02-25 10:05:00,29.72,29.73,29.63,29.66,3100.0,26.3885,26.3974,26.3086,26.3352,3100.0
2010-02-25 10:10:00,29.65,29.69,29.63,29.65,4800.0,26.3264,26.3619,26.3086,26.3264,4800.0
2010-02-25 10:15:00,29.65,29.7,29.65,29.65,2600.0,26.3264,26.3708,26.3264,26.3264,2600.0
2010-02-25 10:20:00,29.66,29.75,29.66,29.73,4500.0,26.3352,26.4151,26.3352,26.3974,4500.0
2010-02-25 10:25:00,29.71,29.76,29.7,29.76,2400.0,26.3796,26.424,26.3708,26.424,2400.0
2010-02-25 10:30:00,29.76,29.77,29.69,29.74,5300.0,26.424,26.4329,26.3619,26.4063,5300.0
2010-02-25 10:35:00,29.74,29.75,29.65,29.67,4600.0,26.4063,26.4151,26.3264,26.3441,4600.0
2010-02-25 10:40:00,29.67,29.7,29.66,29.69,3200.0,26.3441,26.3708,26.3352,26.3619,3200.0
2010-02-25 10:45:00,29.69,29.71,29.66,29.68,3300.0,26.3619,26.3796,26.3352,26.353,3300.0
2010-02-25 10:50:00,29.68,29.71,29.67,29.69,2200.0,26.353,26.3796,26.3441,26.3619,2200.0
2010-02-25 10:55:00,29.68,29.71,29.65,29.69,7100.0,26.353,26.3796,26.3264,26.3619,7100.0
2010-02-25 11:00:00,29.68,29.68,29.59,29.6,3700.0,26.353,26.353,26.2731,26.282,3700.0
2010-02-25 11:05:00,29.58,29.59,29.54,29.55,1900.0,26.2642,26.2731,26.2287,26.2376,1900.0
2010-02-25 11:10:00,29.55,29.56,29.55,29.55,3000.0,26.2376,26.2464,26.2376,26.2376,3000.0
2010-02-25 11:15:00,29.55,29.55,29.53,29.54,2500.0,26.2376,26.2376,26.2198,26.2287,2500.0
2010-02-25 11:20:00,29.54,29.54,29.47,29.48,5900.0,26.2287,26.2287,26.1665,26.1754,5900.0
2010-02-25 11:25:00,29.48,29.5,29.45,29.45,6700.0,26.1754,26.1932,26.1488,26.1488,6700.0
2010-02-25 11:30:00,29.45,29.47,29.43,29.45,3400.0,26.1488,26.1665,26.131,26.1488,3400.0
2010-02-25 11:35:00,29.44,29.46,29.42,29.43,4700.0,26.1399,26.1577,26.1221,26.131,4700.0
2010-02-25 11:40:00,29.42,29.47,29.41,29.45,3500.0,26.1221,26.1665,26.1133,26.1488,3500.0
2010-02-25 11:45:00,29.45,29.46,29.4,29.41,5100.0,26.1488,26.1577,26.1044,26.1133,5100.0
2010-02-25 11:50:00,29.41,29.46,29.38,29.38,3000.0,26.1133,26.1577,26.0866,26.0866,3000.0
2010-02-25 11:55:00,29.38,29.41,29.38,29.39,5800.0,26.0866,26.1133,26.0866,26.0955,5800.0
2010-02-25 12:00:00,29.38,29.49,29.38,29.48,7100.0,26.0866,26.1843,26.0866,26.1754,7100.0
2010-02-25 12:05:00,29.49,29.52,29.49,29.52,2300.0,26.1843,26.2109,26.1843,26.2109,2300.0
2010-02-25 12:10:00,29.52,29.55,29.52,29.55,900.0,26.2109,26.2376,26.2109,26.2376,900.0
2010-02-25 12:15:00,29.56,29.57,29.56,29.56,400.0,26.2464,26.2553,26.2464,26.2464,400.0
2010-02-25 12:20:00,29.56,29.56,29.52,29.52,1200.0,26.2464,26.2464,26.2109,26.2109,1200.0
2010-02-25 12:25:00,29.53,29.53,29.48,29.48,4000.0,26.2198,26.2198,26.1754,26.1754,4000.0
2010-02-25 12:30:00,29.48,29.53,29.48,29.51,3300.0,26.1754,26.2198,26.1754,26.2021,3300.0
2010-02-25 12:35:00,29.52,29.53,29.51,29.53,1600.0,26.2109,26.2198,26.2021,26.2198,1600.0
2010-02-25 12:40:00,29.53,29.55,29.53,29.54,1600.0,26.2198,26.2376,26.2198,26.2287,1600.0
2010-02-25 12:45:00,29.54,29.54,29.53,29.53,200.0,26.2287,26.2287,26.2198,26.2198,200.0
2010-02-25 12:50:00,29.53,29.54,29.52,29.52,2500.0,26.2198,26.2287,26.2109,26.2109,2500.0
2010-02-25 12:55:00,29.53,29.53,29.51,29.51,700.0,26.2198,26.2198,26.2021,26.2021,700.0
2010-02-25 13:00:00,29.51,29.51,29.5,29.5,1700.0,26.2021,26.2021,26.1932,26.1932,1700.0
2010-02-25 13:05:00,29.48,29.48,29.46,29.46,1500.0,26.1754,26.1754,26.1577,26.1577,1500.0
2010-02-25 13:10:00,29.46,29.47,29.44,29.44,600.0,26.1577,26.1665,26.1399,26.1399,600.0
2010-02-25 13:15:00,29.45,29.46,29.44,29.46,1000.0,26.1488,26.1577,26.1399,26.1577,1000.0
2010-02-25 13:20:00,29.47,29.5,29.46,29.46,2300.0,26.1665,26.1932,26.1577,26.1577,2300.0
2010-02-25 13:25:00,29.46,29.46,29.43,29.44,1000.0,26.1577,26.1577,26.131,26.1399,1000.0
2010-02-25 13:30:00,29.44,29.45,29.44,29.44,400.0,26.1399,26.1488,26.1399,26.1399,400.0
2010-02-25 13:35:00,29.43,29.45,29.43,29.43,1700.0,26.131,26.1488,26.131,26.131,1700.0
2010-02-25 13:40:00,29.44,29.45,29.43,29.44,1900.0,26.1399,26.1488,26.131,26.1399,1900.0
2010-02-25 13:45:00,29.44,29.59,29.44,29.57,4300.0,26.1399,26.2731,26.1399,26.2553,4300.0
2010-02-25 13:50:00,29.58,29.62,29.58,29.62,2300.0,26.2642,26.2997,26.2642,26.2997,2300.0
2010-02-25 13:55:00,29.64,29.73,29.64,29.72,4500.0,26.3175,26.3974,26.3175,26.3885,4500.0
2010-02-25 14:00:00,29.72,29.77,29.72,29.76,2100.0,26.3885,26.4329,26.3885,26.424,2100.0
2010-02-25 14:05:00,29.75,29.75,29.69,29.71,1900.0,26.4151,26.4151,26.3619,26.3796,1900.0
2010-02-25 14:10:00,29.71,29.71,29.67,29.67,1800.0,26.3796,26.3796,26.3441,26.3441,1800.0
2010-02-25 14:15:00,29.68,29.69,29.65,29.69,2800.0,26.353,26.3619,26.3264,26.3619,2800.0
2010-02-25 14:20:00,29.69,29.74,29.69,29.71,2400.0,26.3619,26.4063,26.3619,26.3796,2400.0
2010-02-25 14:25:00,29.72,29.74,29.67,29.67,4000.0,26.3885,26.4063,26.3441,26.3441,4000.0
2010-02-25 14:30:00,29.66,29.75,29.64,29.74,6900.0,26.3352,26.4151,26.3175,26.4063,6900.0
2010-02-25 14:35:00,29.74,29.74,29.65,29.65,2600.0,26.4063,26.4063,26.3264,26.3264,2600.0
2010-02-25 14:40:00,29.65,29.7,29.65,29.69,2900.0,26.3264,26.3708,26.3264,26.3619,2900.0
2010-02-25 14:45:00,29.69,29.73,29.67,29.67,3600.0,26.3619,26.3974,26.3441,26.3441,3600.0
2010-02-25 14:50:00,29.67,29.7,29.65,29.7,2300.0,26.3441,26.3708,26.3264,26.3708,2300.0
2010-02-25 14:55:00,29.7,29.72,29.69,29.69,5400.0,26.3708,26.3885,26.3619,26.3619,5400.0
2010-02-25 15:00:00,29.7,29.7,29.66,29.68,3300.0,26.3708,26.3708,26.3352,26.353,3300.0
2010-02-25 15:05:00,29.68,29.8,29.67,29.8,5200.0,26.353,26.4595,26.3441,26.4595,5200.0
2010-02-25 15:10:00,29.78,29.78,29.7,29.72,4500.0,26.4418,26.4418,26.3708,26.3885,4500.0
2010-02-25 15:15:00,29.7,29.73,29.68,29.69,3600.0,26.3708,26.3974,26.353,26.3619,3600.0
2010-02-25 15:20:00,29.68,29.74,29.66,29.7,6300.0,26.353,26.4063,26.3352,26.3708,6300.0
2010-02-25 15:25:00,29.7,29.75,29.7,29.74,4200.0,26.3708,26.4151,26.3708,26.4063,4200.0
2010-02-25 15:30:00,29.75,29.8,29.72,29.8,4300.0,26.4151,26.4595,26.3885,26.4595,4300.0
2010-02-25 15:35:00,29.82,29.84,29.8,29.84,5300.0,26.4773,26.4951,26.4595,26.4951,5300.0
2010-02-25 15:40:00,29.84,29.89,29.83,29.87,9300.0,26.4951,26.5395,26.4862,26.5217,9300.0
2010-02-25 15:45:00,29.86,29.87,29.82,29.85,8500.0,26.5128,26.5217,26.4773,26.5039,8500.0
2010-02-25 15:50:00,29.85,29.87,29.81,29.87,8300.0,26.5039,26.5217,26.4684,26.5217,8300.0
2010-02-25 15:55:00,29.84,29.89,29.82,29.85,17300.0,26.4951,26.5395,26.4773,26.5039,17300.0
2010-02-26 09:30:00,29.95,29.98,29.87,29.96,3200.0,26.5927,26.6194,26.5217,26.6016,3200.0
2010-02-26 09:35:00,29.9,29.92,29.82,29.82,1100.0,26.5483,26.5661,26.4773,26.4773,1100.0
2010-02-26 09:40:00,29.78,29.83,29.74,29.83,3900.0,26.4418,26.4862,26.4063,26.4862,3900.0
2010-02-26 09:45:00,29.85,29.89,29.75,29.79,1300.0,26.5039,26.5395,26.4151,26.4507,1300.0
2010-02-26 09:50:00,29.74,29.75,29.7,29.7,1800.0,26.4063,26.4151,26.3708,26.3708,1800.0
2010-02-26 09:55:00,29.67,29.73,29.63,29.63,3500.0,26.3441,26.3974,26.3086,26.3086,3500.0
2010-02-26 10:00:00,29.65,29.72,29.6,29.6,2800.0,26.3264,26.3885,26.282,26.282,2800.0
2010-02-26 10:05:00,29.57,29.57,29.52,29.57,1000.0,26.2553,26.2553,26.2109,26.2553,1000.0
2010-02-26 10:10:00,29.61,29.73,29.61,29.7,1400.0,26.2908,26.3974,26.2908,26.3708,1400.0
2010-02-26 10:15:00,29.69,29.75,29.69,29.72,1900.0,26.3619,26.4151,26.3619,26.3885,1900.0
2010-02-26 10:20:00,29.73,29.77,29.7,29.77,1500.0,26.3974,26.4329,26.3708,26.4329,1500.0
2010-02-26 10:25:00,29.79,29.82,29.78,29.82,1400.0,26.4507,26.4773,26.4418,26.4773,1400.0
2010-02-26 10:30:00,29.81,29.83,29.81,29.81,6400.0,26.4684,26.4862,26.4684,26.4684,6400.0
2010-02-26 10:35:00,29.81,29.91,29.81,29.91,1900.0,26.4684,26.5572,26.4684,26.5572,1900.0
2010-02-26 10:40:00,29.91,29.91,29.82,29.82,900.0,26.5572,26.5572,26.4773,26.4773,900.0
2010-02-26 10:45:00,29.84,29.84,29.79,29.79,3500.0,26.4951,26.4951,26.4507,26.4507,3500.0
2010-02-26 10:50:00,29.78,29.78,29.75,29.75,1000.0,26.4418,26.4418,26.4151,26.4151,1000.0
2010-02-26 10:55:00,29.75,29.75,29.71,29.71,800.0,26.4151,26.4151,26.3796,26.3796,800.0
2010-02-26 11:00:00,29.72,29.76,29.7,29.74,5500.0,26.3885,26.424,26.3708,26.4063,5500.0
2010-02-26 11:05:00,29.76,29.76,29.75,29.76,500.0,26.424,26.424,26.4151,26.424,500.0
2010-02-26 11:10:00,29.77,29.81,29.76,29.81,600.0,26.4329,26.4684,26.424,26.4684,600.0
2010-02-26 11:15:00,29.79,29.86,29.79,29.86,700.0,26.4507,26.5128,26.4507,26.5128,700.0
2010-02-26 11:20:00,29.81,29.81,29.81,29.81,100.0,26.4684,26.4684,26.4684,26.4684,100.0
2010-02-26 11:25:00,29.81,29.82,29.81,29.82,300.0,26.4684,26.4773,26.4684,26.4773,300.0
2010-02-26 11:30:00,29.8,29.82,29.78,29.82,900.0,26.4595,26.4773,26.4418,26.4773,900.0
2010-02-26 11:35:00,29.84,29.86,29.84,29.86,900.0,26.4951,26.5128,26.4951,26.5128,900.0
2010-02-26 11:40:00,29.85,29.85,29.84,29.84,300.0,26.5039,26.5039,26.4951,26.4951,300.0
2010-02-26 11:45:00,29.84,29.86,29.8,29.82,1500.0,26.4951,26.5128,26.4595,26.4773,1500.0
2010-02-26 11:50:00,29.81,29.81,29.8,29.8,300.0,26.4684,26.4684,26.4595,26.4595,300.0
2010-02-26 11:55:00,29.81,29.83,29.81,29.83,2300.0,26.4684,26.4862,26.4684,26.4862,2300.0
2010-02-26 12:00:00,29.84,29.85,29.84,29.84,1600.0,26.4951,26.5039,26.4951,26.4951,1600.0
2010-02-26 12:05:00,29.87,29.88,29.85,29.86,1200.0,26.5217,26.5306,26.5039,26.5128,1200.0
2010-02-26 12:10:00,29.85,29.88,29.85,29.88,2000.0,26.5039,26.5306,26.5039,26.5306,2000.0
2010-02-26 12:15:00,29.88,29.9,29.88,29.89,400.0,26.5306,26.5483,26.5306,26.5395,400.0
2010-02-26 12:20:00,29.88,29.9,29.88,29.9,1100.0,26.5306,26.5483,26.5306,26.5483,1100.0
2010-02-26 12:25:00,29.89,29.89,29.87,29.87,300.0,26.5395,26.5395,26.5217,26.5217,300.0
2010-02-26 12:30:00,29.87,29.87,29.87,29.87,500.0,26.5217,26.5217,26.5217,26.5217,500.0
2010-02-26 12:35:00,29.85,29.86,29.85,29.85,1400.0,26.5039,26.5128,26.5039,26.5039,1400.0
2010-02-26 12:40:00,29.85,29.87,29.85,29.86,2800.0,26.5039,26.5217,26.5039,26.5128,2800.0
2010-02-26 12:45:00,29.86,29.86,29.85,29.85,800.0,26.5128,26.5128,26.5039,26.5039,800.0
2010-02-26 12:50:00,29.85,29.85,29.81,29.81,9600.0,26.5039,26.5039,26.4684,26.4684,9600.0
2010-02-26 12:55:00,29.82,29.87,29.81,29.87,2600.0,26.4773,26.5217,26.4684,26.5217,2600.0
2010-02-26 13:00:00,29.87,29.91,29.87,29.9,2300.0,26.5217,26.5572,26.5217,26.5483,2300.0
2010-02-26 13:05:00,29.9,29.91,29.87,29.87,1500.0,26.5483,26.5572,26.5217,26.5217,1500.0
2010-02-26 13:10:00,29.88,29.9,29.87,29.9,4000.0,26.5306,26.5483,26.5217,26.5483,4000.0
2010-02-26 13:15:00,29.91,29.93,29.9,29.93,3600.0,26.5572,26.575,26.5483,26.575,3600.0
2010-02-26 13:20:00,29.91,29.92,29.9,29.9,1200.0,26.5572,26.5661,26.5483,26.5483,1200.0
2010-02-26 13:25:00,29.91,29.94,29.9,29.94,1200.0,26.5572,26.5838,26.5483,26.5838,1200.0
2010-02-26 13:30:00,29.94,29.94,29.93,29.94,1900.0,26.5838,26.5838,26.575,26.5838,1900.0
2010-02-26 13:35:00,29.94,29.94,29.9,29.9,800.0,26.5838,26.5838,26.5483,26.5483,800.0
2010-02-26 13:40:00,29.91,29.91,29.86,29.86,3500.0,26.5572,26.5572,26.5128,26.5128,3500.0
2010-02-26 13:45:00,29.88,29.88,29.85,29.86,3200.0,26.5306,26.5306,26.5039,26.5128,3200.0
2010-02-26 13:50:00,29.86,29.87,29.86,29.86,700.0,26.5128,26.5217,26.5128,26.5128,700.0
2010-02-26 13:55:00,29.85,29.85,29.85,29.85,1000.0,26.5039,26.5039,26.5039,26.5039,1000.0
2010-02-26 14:00:00,29.85,29.86,29.85,29.85,2300.0,26.5039,26.5128,26.5039,26.5039,2300.0
2010-02-26 14:05:00,29.85,29.86,29.85,29.86,500.0,26.5039,26.5128,26.5039,26.5128,500.0
2010-02-26 14:10:00,29.85,29.86,29.85,29.86,2100.0,26.5039,26.5128,26.5039,26.5128,2100.0
2010-02-26 14:15:00,29.86,29.86,29.85,29.86,900.0,26.5128,26.5128,26.5039,26.5128,900.0
2010-02-26 14:20:00,29.85,29.86,29.85,29.86,1000.0,26.5039,26.5128,26.5039,26.5128,1000.0
2010-02-26 14:25:00,29.85,29.86,29.85,29.85,600.0,26.5039,26.5128,26.5039,26.5039,600.0
2010-02-26 14:30:00,29.85,29.87,29.85,29.85,9500.0,26.5039,26.5217,26.5039,26.5039,9500.0
2010-02-26 14:35:00,29.85,29.88,29.85,29.88,3700.0,26.5039,26.5306,26.5039,26.5306,3700.0
2010-02-26 14:40:00,29.88,29.88,29.88,29.88,300.0,26.5306,26.5306,26.5306,26.5306,300.0
2010-02-26 14:45:00,29.86,29.88,29.85,29.88,3800.0,26.5128,26.5306,26.5039,26.5306,3800.0
2010-02-26 14:50:00,29.88,29.88,29.85,29.85,1300.0,26.5306,26.5306,26.5039,26.5039,1300.0
2010-02-26 14:55:00,29.85,29.87,29.85,29.86,700.0,26.5039,26.5217,26.5039,26.5128,700.0
2010-02-26 15:00:00,29.87,29.88,29.86,29.86,1200.0,26.5217,26.5306,26.5128,26.5128,1200.0
2010-02-26 15:05:00,29.86,29.86,29.83,29.83,4200.0,26.5128,26.5128,26.4862,26.4862,4200.0
2010-02-26 15:10:00,29.83,29.87,29.81,29.87,5200.0,26.4862,26.5217,26.4684,26.5217,5200.0
2010-02-26 15:15:00,29.86,29.88,29.85,29.85,2200.0,26.5128,26.5306,26.5039,26.5039,2200.0
2010-02-26 15:20:00,29.85,29.88,29.85,29.85,4000.0,26.5039,26.5306,26.5039,26.5039,4000.0
2010-02-26 15:25:00,29.85,29.87,29.85,29.85,3700.0,26.5039,26.5217,26.5039,26.5039,3700.0
2010-02-26 15:30:00,29.85,29.86,29.82,29.85,12100.0,26.5039,26.5128,26.4773,26.5039,12100.0
2010-02-26 15:35:00,29.87,29.88,29.86,29.88,4700.0,26.5217,26.5306,26.5128,26.5306,4700.0
2010-02-26 15:40:00,29.88,29.98,29.88,29.98,16600.0,26.5306,26.6194,26.5306,26.6194,16600.0
2010-02-26 15:45:00,29.98,30.0,29.94,30.0,14600.0,26.6194,26.6371,26.5838,26.6371,14600.0
2010-02-26 15:50:00,29.99,30.04,29.99,30.04,12000.0,26.6282,26.6726,26.6282,26.6726,12000.0
2010-02-26 15:55:00,30.03,30.03,29.9,29.94,37800.0,26.6638,26.6638,26.5483,26.5838,37800.0
2010-03-01 09:30:00,28.09,28.5,27.9,28.43,133300.0,24.9412,25.3053,24.7725,25.2431,133300.0
2010-03-01 09:35:00,28.41,28.7,28.41,28.6,121300.0,25.2254,25.4828,25.2254,25.3941,121300.0
2010-03-01 09:40:00,28.61,29.47,28.58,29.03,120200.0,25.4029,26.1665,25.3763,25.7759,120200.0
2010-03-01 09:45:00,29.0,29.47,29.0,29.13,137000.0,25.7492,26.1665,25.7492,25.8646,137000.0
2010-03-01 09:50:00,29.1,29.49,29.09,29.44,463900.0,25.838,26.1843,25.8291,26.1399,463900.0
2010-03-01 09:55:00,29.43,29.49,29.22,29.27,107600.0,26.131,26.1843,25.9446,25.989,107600.0
2010-03-01 10:00:00,29.27,29.37,29.24,29.3,103900.0,25.989,26.0777,25.9623,26.0156,103900.0
2010-03-01 10:05:00,29.3,29.33,29.25,29.3,90100.0,26.0156,26.0422,25.9712,26.0156,90100.0
2010-03-01 10:10:00,29.3,29.3,29.25,29.28,37200.0,26.0156,26.0156,25.9712,25.9978,37200.0
2010-03-01 10:15:00,29.29,29.36,29.25,29.3,284000.0,26.0067,26.0689,25.9712,26.0156,284000.0
2010-03-01 10:20:00,29.3,29.33,29.2,29.33,239800.0,26.0156,26.0422,25.9268,26.0422,239800.0
2010-03-01 10:25:00,29.31,29.31,29.2,29.2,37800.0,26.0245,26.0245,25.9268,25.9268,37800.0
2010-03-01 10:30:00,29.21,29.25,29.14,29.21,25800.0,25.9357,25.9712,25.8735,25.9357,25800.0
2010-03-01 10:35:00,29.21,29.21,29.09,29.1,52700.0,25.9357,25.9357,25.8291,25.838,52700.0
2010-03-01 10:40:00,29.1,29.11,28.9,28.9,50400.0,25.838,25.8469,25.6604,25.6604,50400.0
2010-03-01 10:45:00,28.9,28.9,28.7,28.75,57600.0,25.6604,25.6604,25.4828,25.5272,57600.0
2010-03-01 10:50:00,28.75,28.76,28.53,28.58,81800.0,25.5272,25.5361,25.3319,25.3763,81800.0
2010-03-01 10:55:00,28.58,28.61,28.5,28.52,61000.0,25.3763,25.4029,25.3053,25.323,61000.0
2010-03-01 11:00:00,28.52,28.7,28.5,28.57,62800.0,25.323,25.4828,25.3053,25.3674,62800.0
2010-03-01 11:05:00,28.58,28.59,28.5,28.56,41400.0,25.3763,25.3852,25.3053,25.3585,41400.0
2010-03-01 11:10:00,28.57,28.58,28.5,28.5,56300.0,25.3674,25.3763,25.3053,25.3053,56300.0
2010-03-01 11:15:00,28.5,28.51,28.43,28.44,76900.0,25.3053,25.3141,25.2431,25.252,76900.0
2010-03-01 11:20:00,28.44,28.82,28.42,28.76,60100.0,25.252,25.5894,25.2342,25.5361,60100.0
2010-03-01 11:25:00,28.77,28.8,28.61,28.61,15300.0,25.545,25.5716,25.4029,25.4029,15300.0
2010-03-01 11:30:00,28.62,28.66,28.57,28.65,25800.0,25.4118,25.4473,25.3674,25.4385,25800.0
2010-03-01 11:35:00,28.65,28.7,28.63,28.67,56200.0,25.4385,25.4828,25.4207,25.4562,56200.0
2010-03-01 11:40:00,28.67,28.8,28.63,28.66,35600.0,25.4562,25.5716,25.4207,25.4473,35600.0
2010-03-01 11:45:00,28.67,28.72,28.66,28.72,66000.0,25.4562,25.5006,25.4473,25.5006,66000.0
2010-03-01 11:50:00,28.7,28.73,28.68,28.7,69400.0,25.4828,25.5095,25.4651,25.4828,69400.0
2010-03-01 11:55:00,28.7,28.74,28.7,28.71,71200.0,25.4828,25.5184,25.4828,25.4917,71200.0
2010-03-01 12:00:00,28.72,28.73,28.72,28.73,163000.0,25.5006,25.5095,25.5006,25.5095,163000.0
2010-03-01 12:05:00,28.73,28.73,28.72,28.72,159100.0,25.5095,25.5095,25.5006,25.5006,159100.0
2010-03-01 12:10:00,28.72,28.76,28.7,28.72,679200.0,25.5006,25.5361,25.4828,25.5006,679200.0
2010-03-01 12:15:00,28.72,28.74,28.71,28.73,29700.0,25.5006,25.5184,25.4917,25.5095,29700.0
2010-03-01 12:20:00,28.73,28.74,28.72,28.74,311800.0,25.5095,25.5184,25.5006,25.5184,311800.0
2010-03-01 12:25:00,28.73,28.74,28.68,28.7,38200.0,25.5095,25.5184,25.4651,25.4828,38200.0
2010-03-01 12:30:00,28.7,28.74,28.7,28.7,23400.0,25.4828,25.5184,25.4828,25.4828,23400.0
2010-03-01 12:35:00,28.71,28.76,28.68,28.75,37200.0,25.4917,25.5361,25.4651,25.5272,37200.0
2010-03-01 12:40:00,28.74,28.81,28.73,28.78,49300.0,25.5184,25.5805,25.5095,25.5539,49300.0
2010-03-01 12:45:00,28.79,28.81,28.73,28.75,23600.0,25.5628,25.5805,25.5095,25.5272,23600.0
2010-03-01 12:50:00,28.75,28.76,28.71,28.72,23400.0,25.5272,25.5361,25.4917,25.5006,23400.0
2010-03-01 12:55:00,28.72,28.73,28.71,28.71,14000.0,25.5006,25.5095,25.4917,25.4917,14000.0
2010-03-01 13:00:00,28.72,28.72,28.71,28.71,8600.0,25.5006,25.5006,25.4917,25.4917,8600.0
2010-03-01 13:05:00,28.71,28.72,28.71,28.71,50400.0,25.4917,25.5006,25.4917,25.4917,50400.0
2010-03-01 13:10:00,28.72,28.72,28.68,28.7,23900.0,25.5006,25.5006,25.4651,25.4828,23900.0
2010-03-01 13:15:00,28.71,28.8,28.7,28.74,25400.0,25.4917,25.5716,25.4828,25.5184,25400.0
2010-03-01 13:20:00,28.74,28.75,28.73,28.74,11600.0,25.5184,25.5272,25.5095,25.5184,11600.0
2010-03-01 13:25:00,28.73,28.74,28.71,28.74,9900.0,25.5095,25.5184,25.4917,25.5184,9900.0
2010-03-01 13:30:00,28.74,28.75,28.73,28.74,31500.0,25.5184,25.5272,25.5095,25.5184,31500.0
2010-03-01 13:35:00,28.74,28.77,28.73,28.75,29900.0,25.5184,25.545,25.5095,25.5272,29900.0
2010-03-01 13:40:00,28.75,28.76,28.72,28.74,17500.0,25.5272,25.5361,25.5006,25.5184,17500.0
2010-03-01 13:45:00,28.74,28.75,28.73,28.75,33500.0,25.5184,25.5272,25.5095,25.5272,33500.0
2010-03-01 13:50:00,28.75,28.75,28.73,28.73,56300.0,25.5272,25.5272,25.5095,25.5095,56300.0
2010-03-01 13:55:00,28.73,28.74,28.69,28.69,13600.0,25.5095,25.5184,25.474,25.474,13600.0
2010-03-01 14:00:00,28.7,28.7,28.69,28.69,14100.0,25.4828,25.4828,25.474,25.474,14100.0
2010-03-01 14:05:00,28.7,28.7,28.69,28.7,18600.0,25.4828,25.4828,25.474,25.4828,18600.0
2010-03-01 14:10:00,28.69,28.7,28.68,28.68,19000.0,25.474,25.4828,25.4651,25.4651,19000.0
2010-03-01 14:15:00,28.67,28.69,28.64,28.68,26600.0,25.4562,25.474,25.4296,25.4651,26600.0
2010-03-01 14:20:00,28.68,28.68,28.61,28.64,15200.0,25.4651,25.4651,25.4029,25.4296,15200.0
2010-03-01 14:25:00,28.63,28.63,28.6,28.6,11800.0,25.4207,25.4207,25.3941,25.3941,11800.0
2010-03-01 14:30:00,28.61,28.61,28.54,28.55,14200.0,25.4029,25.4029,25.3408,25.3497,14200.0
2010-03-01 14:35:00,28.54,28.56,28.51,28.53,23200.0,25.3408,25.3585,25.3141,25.3319,23200.0
2010-03-01 14:40:00,28.53,28.64,28.52,28.63,35700.0,25.3319,25.4296,25.323,25.4207,35700.0
2010-03-01 14:45:00,28.64,28.71,28.64,28.71,30300.0,25.4296,25.4917,25.4296,25.4917,30300.0
2010-03-01 14:50:00,28.7,28.71,28.63,28.68,20200.0,25.4828,25.4917,25.4207,25.4651,20200.0
2010-03-01 14:55:00,28.68,28.75,28.67,28.75,28600.0,25.4651,25.5272,25.4562,25.5272,28600.0
2010-03-01 15:00:00,28.75,28.79,28.72,28.72,54500.0,25.5272,25.5628,25.5006,25.5006,54500.0
2010-03-01 15:05:00,28.72,28.79,28.7,28.78,46600.0,25.5006,25.5628,25.4828,25.5539,46600.0
2010-03-01 15:10:00,28.79,28.79,28.71,28.72,32000.0,25.5628,25.5628,25.4917,25.5006,32000.0
2010-03-01 15:15:00,28.73,28.73,28.64,28.65,56700.0,25.5095,25.5095,25.4296,25.4385,56700.0
2010-03-01 15:20:00,28.65,28.66,28.6,28.61,46400.0,25.4385,25.4473,25.3941,25.4029,46400.0
2010-03-01 15:25:00,28.6,28.67,28.6,28.61,29300.0,25.3941,25.4562,25.3941,25.4029,29300.0
2010-03-01 15:30:00,28.62,28.64,28.58,28.6,28000.0,25.4118,25.4296,25.3763,25.3941,28000.0
2010-03-01 15:35:00,28.59,28.64,28.57,28.61,49800.0,25.3852,25.4296,25.3674,25.4029,49800.0
2010-03-01 15:40:00,28.61,28.62,28.55,28.55,28400.0,25.4029,25.4118,25.3497,25.3497,28400.0
2010-03-01 15:45:00,28.56,28.58,28.54,28.56,43300.0,25.3585,25.3763,25.3408,25.3585,43300.0
2010-03-01 15:50:00,28.57,28.64,28.56,28.57,102200.0,25.3674,25.4296,25.3585,25.3674,102200.0
2010-03-01 15:55:00,28.57,28.57,28.44,28.55,130700.0,25.3674,25.3674,25.252,25.3497,130700.0
2010-03-02 09:30:00,29.75,30.0,29.55,29.89,146500.0,26.4151,26.6371,26.2376,26.5395,146500.0
2010-03-02 09:35:00,29.88,29.89,29.71,29.74,46000.0,26.5306,26.5395,26.3796,26.4063,46000.0
2010-03-02 09:40:00,29.74,29.77,29.54,29.75,77400.0,26.4063,26.4329,26.2287,26.4151,77400.0
2010-03-02 09:45:00,29.74,29.79,29.57,29.67,196500.0,26.4063,26.4507,26.2553,26.3441,196500.0
2010-03-02 09:50:00,29.67,29.78,29.65,29.67,141800.0,26.3441,26.4418,26.3264,26.3441,141800.0
2010-03-02 09:55:00,29.68,29.7,29.58,29.68,155000.0,26.353,26.3708,26.2642,26.353,155000.0
2010-03-02 10:00:00,29.68,29.69,29.54,29.56,70400.0,26.353,26.3619,26.2287,26.2464,70400.0
2010-03-02 10:05:00,29.56,29.62,29.54,29.61,56300.0,26.2464,26.2997,26.2287,26.2908,56300.0
2010-03-02 10:10:00,29.63,29.64,29.47,29.52,45700.0,26.3086,26.3175,26.1665,26.2109,45700.0
2010-03-02 10:15:00,29.53,29.6,29.52,29.56,40600.0,26.2198,26.282,26.2109,26.2464,40600.0
2010-03-02 10:20:00,29.57,29.59,29.55,29.56,25100.0,26.2553,26.2731,26.2376,26.2464,25100.0
2010-03-02 10:25:00,29.56,29.59,29.52,29.58,16600.0,26.2464,26.2731,26.2109,26.2642,16600.0
2010-03-02 10:30:00,29.58,29.59,29.55,29.57,40800.0,26.2642,26.2731,26.2376,26.2553,40800.0
2010-03-02 10:35:00,29.57,29.69,29.55,29.69,97500.0,26.2553,26.3619,26.2376,26.3619,97500.0
2010-03-02 10:40:00,29.69,29.75,29.63,29.74,222500.0,26.3619,26.4151,26.3086,26.4063,222500.0
2010-03-02 10:45:00,29.73,29.8,29.69,29.73,328900.0,26.3974,26.4595,26.3619,26.3974,328900.0
2010-03-02 10:50:00,29.73,29.9,29.7,29.9,248800.0,26.3974,26.5483,26.3708,26.5483,248800.0
2010-03-02 10:55:00,29.9,29.9,29.87,29.89,19300.0,26.5483,26.5483,26.5217,26.5395,19300.0
2010-03-02 11:00:00,29.89,29.9,29.87,29.89,25200.0,26.5395,26.5483,26.5217,26.5395,25200.0
2010-03-02 11:05:00,29.88,29.92,29.88,29.9,55400.0,26.5306,26.5661,26.5306,26.5483,55400.0
2010-03-02 11:10:00,29.9,29.98,29.89,29.98,27100.0,26.5483,26.6194,26.5395,26.6194,27100.0
2010-03-02 11:15:00,29.96,30.1,29.96,30.05,28000.0,26.6016,26.7259,26.6016,26.6815,28000.0
2010-03-02 11:20:00,30.05,30.07,29.93,30.05,37400.0,26.6815,26.6993,26.575,26.6815,37400.0
2010-03-02 11:25:00,30.05,30.06,30.03,30.05,23200.0,26.6815,26.6904,26.6638,26.6815,23200.0
2010-03-02 11:30:00,30.05,30.06,30.02,30.05,17400.0,26.6815,26.6904,26.6549,26.6815,17400.0
2010-03-02 11:35:00,30.04,30.19,30.04,30.18,22300.0,26.6726,26.8058,26.6726,26.7969,22300.0
2010-03-02 11:40:00,30.17,30.35,30.17,30.35,45100.0,26.7881,26.9479,26.7881,26.9479,45100.0
2010-03-02 11:45:00,30.34,30.37,30.28,30.33,82300.0,26.939,26.9656,26.8857,26.9301,82300.0
2010-03-02 11:50:00,30.34,30.45,30.29,30.37,38200.0,26.939,27.0367,26.8946,26.9656,38200.0
2010-03-02 11:55:00,30.35,30.37,30.3,30.32,34100.0,26.9479,26.9656,26.9035,26.9213,34100.0
2010-03-02 12:00:00,30.31,30.41,30.3,30.36,83200.0,26.9124,27.0012,26.9035,26.9568,83200.0
2010-03-02 12:05:00,30.36,30.53,30.36,30.51,41500.0,26.9568,27.1077,26.9568,27.09,41500.0
2010-03-02 12:10:00,30.5,30.6,30.46,30.58,53600.0,27.0811,27.1699,27.0456,27.1521,53600.0
2010-03-02 12:15:00,30.61,30.7,30.52,30.64,38600.0,27.1787,27.2587,27.0988,27.2054,38600.0
2010-03-02 12:20:00,30.66,30.91,30.64,30.91,47100.0,27.2231,27.4451,27.2054,27.4451,47100.0
2010-03-02 12:25:00,30.9,30.91,30.7,30.89,66900.0,27.4362,27.4451,27.2587,27.4274,66900.0
2010-03-02 12:30:00,30.89,30.89,30.83,30.88,10100.0,27.4274,27.4274,27.3741,27.4185,10100.0
2010-03-02 12:35:00,30.87,31.08,30.86,30.91,45900.0,27.4096,27.5961,27.4007,27.4451,45900.0
2010-03-02 12:40:00,30.92,31.03,30.91,31.0,22100.0,27.454,27.5517,27.4451,27.525,22100.0
2010-03-02 12:45:00,31.01,31.1,30.99,31.06,12100.0,27.5339,27.6138,27.5161,27.5783,12100.0
2010-03-02 12:50:00,31.05,31.06,31.0,31.0,9500.0,27.5694,27.5783,27.525,27.525,9500.0
2010-03-02 12:55:00,31.0,31.0,30.88,30.98,17400.0,27.525,27.525,27.4185,27.5073,17400.0
2010-03-02 13:00:00,30.96,30.98,30.92,30.97,8900.0,27.4895,27.5073,27.454,27.4984,8900.0
2010-03-02 13:05:00,30.97,31.07,30.97,31.06,14500.0,27.4984,27.5872,27.4984,27.5783,14500.0
2010-03-02 13:10:00,30.64,31.1,30.64,31.09,24200.0,27.2054,27.6138,27.2054,27.6049,24200.0
2010-03-02 13:15:00,31.1,31.25,31.09,31.22,24200.0,27.6138,27.747,27.6049,27.7204,24200.0
2010-03-02 13:20:00,31.22,31.28,31.18,31.26,16300.0,27.7204,27.7736,27.6849,27.7559,16300.0
2010-03-02 13:25:00,31.28,31.47,31.28,31.47,32600.0,27.7736,27.9423,27.7736,27.9423,32600.0
2010-03-02 13:30:00,31.47,31.48,31.36,31.46,39900.0,27.9423,27.9512,27.8447,27.9335,39900.0
2010-03-02 13:35:00,31.46,31.88,31.45,31.88,56800.0,27.9335,28.3064,27.9246,28.3064,56800.0
2010-03-02 13:40:00,31.88,32.12,31.8,32.01,98000.0,28.3064,28.5195,28.2354,28.4218,98000.0
2010-03-02 13:45:00,32.04,32.12,31.88,31.95,61500.0,28.4484,28.5195,28.3064,28.3685,61500.0
2010-03-02 13:50:00,31.95,32.07,31.92,32.0,46700.0,28.3685,28.4751,28.3419,28.4129,46700.0
2010-03-02 13:55:00,32.0,32.24,32.0,32.13,38400.0,28.4129,28.626,28.4129,28.5284,38400.0
2010-03-02 14:00:00,32.09,32.2,32.03,32.09,49700.0,28.4928,28.5905,28.4396,28.4928,49700.0
2010-03-02 14:05:00,32.1,32.3,32.1,32.15,63000.0,28.5017,28.6793,28.5017,28.5461,63000.0
2010-03-02 14:10:00,32.15,32.24,32.15,32.17,35100.0,28.5461,28.626,28.5461,28.5639,35100.0
2010-03-02 14:15:00,32.15,32.17,31.92,32.0,90700.0,28.5461,28.5639,28.3419,28.4129,90700.0
2010-03-02 14:20:00,31.97,32.21,31.9,31.99,58500.0,28.3863,28.5994,28.3241,28.4041,58500.0
2010-03-02 14:25:00,31.99,32.18,31.94,32.13,67900.0,28.4041,28.5728,28.3597,28.5284,67900.0
2010-03-02 14:30:00,32.13,32.13,32.0,32.06,30800.0,28.5284,28.5284,28.4129,28.4662,30800.0
2010-03-02 14:35:00,32.06,32.17,32.0,32.16,40700.0,28.4662,28.5639,28.4129,28.555,40700.0
2010-03-02 14:40:00,32.15,32.15,32.06,32.12,40900.0,28.5461,28.5461,28.4662,28.5195,40900.0
2010-03-02 14:45:00,32.14,32.16,32.09,32.09,28000.0,28.5372,28.555,28.4928,28.4928,28000.0
2010-03-02 14:50:00,32.09,32.19,32.07,32.16,33600.0,28.4928,28.5816,28.4751,28.555,33600.0
2010-03-02 14:55:00,32.19,32.19,32.1,32.1,10100.0,28.5816,28.5816,28.5017,28.5017,10100.0
2010-03-02 15:00:00,32.11,32.35,32.1,32.17,40200.0,28.5106,28.7237,28.5017,28.5639,40200.0
2010-03-02 15:05:00,32.2,32.67,32.19,32.49,102400.0,28.5905,29.0078,28.5816,28.848,102400.0
2010-03-02 15:10:00,32.5,32.5,32.34,32.38,47900.0,28.8569,28.8569,28.7148,28.7503,47900.0
2010-03-02 15:15:00,32.37,32.6,32.33,32.43,45800.0,28.7415,28.9457,28.7059,28.7947,45800.0
2010-03-02 15:20:00,32.44,32.45,32.31,32.32,150400.0,28.8036,28.8125,28.6882,28.6971,150400.0
2010-03-02 15:25:00,32.31,32.43,32.27,32.38,46600.0,28.6882,28.7947,28.6527,28.7503,46600.0
2010-03-02 15:30:00,32.4,32.42,32.39,32.41,39200.0,28.7681,28.7859,28.7592,28.777,39200.0
2010-03-02 15:35:00,32.41,32.41,32.35,32.4,146300.0,28.777,28.777,28.7237,28.7681,146300.0
2010-03-02 15:40:00,32.39,32.59,32.39,32.4,40300.0,28.7592,28.9368,28.7592,28.7681,40300.0
2010-03-02 15:45:00,32.41,32.66,32.4,32.64,56800.0,28.777,28.9989,28.7681,28.9812,56800.0
2010-03-02 15:50:00,32.64,32.7,32.54,32.62,71400.0,28.9812,29.0345,28.8924,28.9634,71400.0
2010-03-02 15:55:00,32.62,32.73,32.53,32.56,147100.0,28.9634,29.0611,28.8835,28.9102,147100.0
2010-03-03 09:30:00,32.56,32.56,32.01,32.03,23000.0,28.9102,28.9102,28.4218,28.4396,23000.0
2010-03-03 09:35:00,32.03,32.38,32.03,32.31,28000.0,28.4396,28.7503,28.4396,28.6882,28000.0
2010-03-03 09:40:00,32.3,32.34,32.1,32.25,47400.0,28.6793,28.7148,28.5017,28.6349,47400.0
2010-03-03 09:45:00,32.25,32.37,32.17,32.34,38000.0,28.6349,28.7415,28.5639,28.7148,38000.0
2010-03-03 09:50:00,32.34,32.44,32.28,32.33,40500.0,28.7148,28.8036,28.6615,28.7059,40500.0
2010-03-03 09:55:00,32.32,32.36,32.28,32.33,50300.0,28.6971,28.7326,28.6615,28.7059,50300.0
2010-03-03 10:00:00,32.33,32.44,32.27,32.34,29000.0,28.7059,28.8036,28.6527,28.7148,29000.0
2010-03-03 10:05:00,32.32,32.35,32.04,32.13,87300.0,28.6971,28.7237,28.4484,28.5284,87300.0
2010-03-03 10:10:00,32.14,32.24,32.09,32.1,41900.0,28.5372,28.626,28.4928,28.5017,41900.0
2010-03-03 10:15:00,32.09,32.11,32.05,32.1,8700.0,28.4928,28.5106,28.4573,28.5017,8700.0
2010-03-03 10:20:00,32.09,32.11,32.05,32.06,8800.0,28.4928,28.5106,28.4573,28.4662,8800.0
2010-03-03 10:25:00,32.06,32.1,31.96,32.1,63800.0,28.4662,28.5017,28.3774,28.5017,63800.0
2010-03-03 10:30:00,32.09,32.1,32.05,32.09,7100.0,28.4928,28.5017,28.4573,28.4928,7100.0
2010-03-03 10:35:00,32.08,32.11,32.07,32.08,30300.0,28.484,28.5106,28.4751,28.484,30300.0
2010-03-03 10:40:00,32.08,32.1,32.06,32.1,15900.0,28.484,28.5017,28.4662,28.5017,15900.0
2010-03-03 10:45:00,32.09,32.17,32.09,32.14,43200.0,28.4928,28.5639,28.4928,28.5372,43200.0
2010-03-03 10:50:00,32.16,32.34,32.14,32.31,25500.0,28.555,28.7148,28.5372,28.6882,25500.0
2010-03-03 10:55:00,32.32,32.35,32.25,32.25,8400.0,28.6971,28.7237,28.6349,28.6349,8400.0
2010-03-03 11:00:00,32.28,32.3,32.27,32.3,5300.0,28.6615,28.6793,28.6527,28.6793,5300.0
2010-03-03 11:05:00,32.3,32.35,32.29,32.34,13800.0,28.6793,28.7237,28.6704,28.7148,13800.0
2010-03-03 11:10:00,32.34,32.48,32.33,32.46,18300.0,28.7148,28.8391,28.7059,28.8214,18300.0
2010-03-03 11:15:00,32.45,32.45,32.34,32.35,10100.0,28.8125,28.8125,28.7148,28.7237,10100.0
2010-03-03 11:20:00,32.35,32.4,32.32,32.39,8700.0,28.7237,28.7681,28.6971,28.7592,8700.0
2010-03-03 11:25:00,32.38,32.43,32.36,32.4,24000.0,28.7503,28.7947,28.7326,28.7681,24000.0
2010-03-03 11:30:00,32.4,32.4,32.37,32.4,13700.0,28.7681,28.7681,28.7415,28.7681,13700.0
2010-03-03 11:35:00,32.4,32.44,32.4,32.42,7700.0,28.7681,28.8036,28.7681,28.7859,7700.0
2010-03-03 11:40:00,32.42,32.42,32.39,32.4,5100.0,28.7859,28.7859,28.7592,28.7681,5100.0
2010-03-03 11:45:00,32.41,32.41,32.38,32.4,6900.0,28.777,28.777,28.7503,28.7681,6900.0
2010-03-03 11:50:00,32.4,32.45,32.4,32.42,9400.0,28.7681,28.8125,28.7681,28.7859,9400.0
2010-03-03 11:55:00,32.42,32.44,32.41,32.41,5300.0,28.7859,28.8036,28.777,28.777,5300.0
2010-03-03 12:00:00,32.42,32.42,32.4,32.4,4000.0,28.7859,28.7859,28.7681,28.7681,4000.0
2010-03-03 12:05:00,32.42,32.42,32.39,32.41,4500.0,28.7859,28.7859,28.7592,28.777,4500.0
2010-03-03 12:10:00,32.41,32.44,32.41,32.42,5500.0,28.777,28.8036,28.777,28.7859,5500.0
2010-03-03 12:15:00,32.43,32.47,32.42,32.44,9800.0,28.7947,28.8302,28.7859,28.8036,9800.0
2010-03-03 12:20:00,32.45,32.58,32.44,32.56,19300.0,28.8125,28.9279,28.8036,28.9102,19300.0
2010-03-03 12:25:00,32.56,32.71,32.56,32.7,21000.0,28.9102,29.0433,28.9102,29.0345,21000.0
2010-03-03 12:30:00,32.68,32.69,32.61,32.62,7100.0,29.0167,29.0256,28.9546,28.9634,7100.0
2010-03-03 12:35:00,32.62,32.64,32.5,32.54,15700.0,28.9634,28.9812,28.8569,28.8924,15700.0
2010-03-03 12:40:00,32.55,32.55,32.44,32.44,8400.0,28.9013,28.9013,28.8036,28.8036,8400.0
2010-03-03 12:45:00,32.44,32.47,32.4,32.46,7700.0,28.8036,28.8302,28.7681,28.8214,7700.0
2010-03-03 12:50:00,32.46,32.46,32.37,32.37,3200.0,28.8214,28.8214,28.7415,28.7415,3200.0
2010-03-03 12:55:00,32.37,32.4,32.35,32.38,4100.0,28.7415,28.7681,28.7237,28.7503,4100.0
2010-03-03 13:00:00,32.38,32.38,32.32,32.33,5100.0,28.7503,28.7503,28.6971,28.7059,5100.0
2010-03-03 13:05:00,32.33,32.33,32.25,32.25,9800.0,28.7059,28.7059,28.6349,28.6349,9800.0
2010-03-03 13:10:00,32.26,32.26,32.17,32.26,12700.0,28.6438,28.6438,28.5639,28.6438,12700.0
2010-03-03 13:15:00,32.25,32.29,32.23,32.29,2600.0,28.6349,28.6704,28.6172,28.6704,2600.0
2010-03-03 13:20:00,32.28,32.35,32.28,32.33,9800.0,28.6615,28.7237,28.6615,28.7059,9800.0
2010-03-03 13:25:00,32.32,32.41,32.31,32.31,9700.0,28.6971,28.777,28.6882,28.6882,9700.0
2010-03-03 13:30:00,32.31,32.33,32.28,32.3,13700.0,28.6882,28.7059,28.6615,28.6793,13700.0
2010-03-03 13:35:00,32.31,32.33,32.31,32.33,2600.0,28.6882,28.7059,28.6882,28.7059,2600.0
2010-03-03 13:40:00,32.33,32.38,32.33,32.38,4100.0,28.7059,28.7503,28.7059,28.7503,4100.0
2010-03-03 13:45:00,32.38,32.44,32.38,32.44,4600.0,28.7503,28.8036,28.7503,28.8036,4600.0
2010-03-03 13:50:00,32.44,32.45,32.38,32.38,5200.0,28.8036,28.8125,28.7503,28.7503,5200.0
2010-03-03 13:55:00,32.37,32.38,32.35,32.38,7100.0,28.7415,28.7503,28.7237,28.7503,7100.0
2010-03-03 14:00:00,32.37,32.37,32.31,32.31,7300.0,28.7415,28.7415,28.6882,28.6882,7300.0
2010-03-03 14:05:00,32.31,32.31,32.24,32.24,6700.0,28.6882,28.6882,28.626,28.626,6700.0
2010-03-03 14:10:00,32.23,32.24,32.14,32.14,16600.0,28.6172,28.626,28.5372,28.5372,16600.0
2010-03-03 14:15:00,32.12,32.14,32.08,32.14,7300.0,28.5195,28.5372,28.484,28.5372,7300.0
2010-03-03 14:20:00,32.14,32.16,32.14,32.15,4500.0,28.5372,28.555,28.5372,28.5461,4500.0
2010-03-03 14:25:00,32.16,32.18,32.12,32.13,5400.0,28.555,28.5728,28.5195,28.5284,5400.0
2010-03-03 14:30:00,32.13,32.14,32.11,32.13,8300.0,28.5284,28.5372,28.5106,28.5284,8300.0
2010-03-03 14:35:00,32.13,32.14,32.05,32.05,6900.0,28.5284,28.5372,28.4573,28.4573,6900.0
2010-03-03 14:40:00,32.06,32.06,32.0,32.03,6500.0,28.4662,28.4662,28.4129,28.4396,6500.0
2010-03-03 14:45:00,32.05,32.07,32.02,32.03,6000.0,28.4573,28.4751,28.4307,28.4396,6000.0
2010-03-03 14:50:00,32.05,32.08,32.04,32.07,5100.0,28.4573,28.484,28.4484,28.4751,5100.0
2010-03-03 14:55:00,32.08,32.08,31.99,32.0,13600.0,28.484,28.484,28.4041,28.4129,13600.0
2010-03-03 15:00:00,32.0,32.07,31.99,32.06,7800.0,28.4129,28.4751,28.4041,28.4662,7800.0
2010-03-03 15:05:00,32.07,32.09,32.06,32.06,6900.0,28.4751,28.4928,28.4662,28.4662,6900.0
2010-03-03 15:10:00,32.07,32.08,32.03,32.06,10700.0,28.4751,28.484,28.4396,28.4662,10700.0
2010-03-03 15:15:00,32.05,32.06,32.03,32.06,11400.0,28.4573,28.4662,28.4396,28.4662,11400.0
2010-03-03 15:20:00,32.05,32.09,32.04,32.04,6200.0,28.4573,28.4928,28.4484,28.4484,6200.0
2010-03-03 15:25:00,32.04,32.06,32.0,32.06,8000.0,28.4484,28.4662,28.4129,28.4662,8000.0
2010-03-03 15:30:00,32.06,32.1,32.04,32.09,14600.0,28.4662,28.5017,28.4484,28.4928,14600.0
2010-03-03 15:35:00,32.1,32.14,32.06,32.06,16100.0,28.5017,28.5372,28.4662,28.4662,16100.0
2010-03-03 15:40:00,32.06,32.07,32.03,32.04,13600.0,28.4662,28.4751,28.4396,28.4484,13600.0
2010-03-03 15:45:00,32.03,32.06,32.01,32.02,21600.0,28.4396,28.4662,28.4218,28.4307,21600.0
2010-03-03 15:50:00,32.02,32.07,32.01,32.06,20700.0,28.4307,28.4751,28.4218,28.4662,20700.0
2010-03-03 15:55:00,32.06,32.16,32.03,32.08,90500.0,28.4662,28.555,28.4396,28.484,90500.0
2010-03-04 09:30:00,32.03,32.27,31.97,32.1,8800.0,28.4396,28.6527,28.3863,28.5017,8800.0
2010-03-04 09:35:00,32.14,32.27,32.05,32.23,18800.0,28.5372,28.6527,28.4573,28.6172,18800.0
2010-03-04 09:40:00,32.22,32.36,32.09,32.29,25600.0,28.6083,28.7326,28.4928,28.6704,25600.0
2010-03-04 09:45:00,32.31,32.47,32.28,32.34,19400.0,28.6882,28.8302,28.6615,28.7148,19400.0
2010-03-04 09:50:00,32.33,32.42,32.27,32.4,12000.0,28.7059,28.7859,28.6527,28.7681,12000.0
2010-03-04 09:55:00,32.39,32.5,32.3,32.36,14100.0,28.7592,28.8569,28.6793,28.7326,14100.0
2010-03-04 10:00:00,32.42,32.55,32.36,32.5,22200.0,28.7859,28.9013,28.7326,28.8569,22200.0
2010-03-04 10:05:00,32.54,32.55,32.49,32.53,65100.0,28.8924,28.9013,28.848,28.8835,65100.0
2010-03-04 10:10:00,32.51,32.63,32.48,32.5,19500.0,28.8658,28.9723,28.8391,28.8569,19500.0
2010-03-04 10:15:00,32.48,32.51,32.48,32.48,1600.0,28.8391,28.8658,28.8391,28.8391,1600.0
2010-03-04 10:20:00,32.5,32.59,32.46,32.56,11700.0,28.8569,28.9368,28.8214,28.9102,11700.0
2010-03-04 10:25:00,32.57,32.64,32.56,32.63,14400.0,28.919,28.9812,28.9102,28.9723,14400.0
2010-03-04 10:30:00,32.63,32.65,32.52,32.52,9900.0,28.9723,28.9901,28.8746,28.8746,9900.0
2010-03-04 10:35:00,32.51,32.56,32.49,32.56,14400.0,28.8658,28.9102,28.848,28.9102,14400.0
2010-03-04 10:40:00,32.55,32.7,32.55,32.66,30300.0,28.9013,29.0345,28.9013,28.9989,30300.0
2010-03-04 10:45:00,32.66,32.84,32.66,32.79,45300.0,28.9989,29.1588,28.9989,29.1144,45300.0
2010-03-04 10:50:00,32.78,32.84,32.64,32.7,27900.0,29.1055,29.1588,28.9812,29.0345,27900.0
2010-03-04 10:55:00,32.69,32.73,32.52,32.56,23300.0,29.0256,29.0611,28.8746,28.9102,23300.0
2010-03-04 11:00:00,32.54,32.56,32.49,32.55,15400.0,28.8924,28.9102,28.848,28.9013,15400.0
2010-03-04 11:05:00,32.54,32.56,32.5,32.55,8400.0,28.8924,28.9102,28.8569,28.9013,8400.0
2010-03-04 11:10:00,32.57,32.7,32.54,32.69,26200.0,28.919,29.0345,28.8924,29.0256,26200.0
2010-03-04 11:15:00,32.69,32.73,32.64,32.66,11400.0,29.0256,29.0611,28.9812,28.9989,11400.0
2010-03-04 11:20:00,32.67,32.73,32.63,32.72,14900.0,29.0078,29.0611,28.9723,29.0522,14900.0
2010-03-04 11:25:00,32.72,32.77,32.71,32.76,21400.0,29.0522,29.0966,29.0433,29.0877,21400.0
2010-03-04 11:30:00,32.77,32.77,32.73,32.75,31800.0,29.0966,29.0966,29.0611,29.0789,31800.0
2010-03-04 11:35:00,32.74,32.75,32.65,32.66,8000.0,29.07,29.0789,28.9901,28.9989,8000.0
2010-03-04 11:40:00,32.66,32.69,32.65,32.65,11600.0,28.9989,29.0256,28.9901,28.9901,11600.0
2010-03-04 11:45:00,32.65,32.66,32.61,32.62,6800.0,28.9901,28.9989,28.9546,28.9634,6800.0
2010-03-04 11:50:00,32.6,32.6,32.56,32.58,5900.0,28.9457,28.9457,28.9102,28.9279,5900.0
2010-03-04 11:55:00,32.58,32.72,32.58,32.72,14500.0,28.9279,29.0522,28.9279,29.0522,14500.0
2010-03-04 12:00:00,32.73,32.79,32.7,32.75,22100.0,29.0611,29.1144,29.0345,29.0789,22100.0
2010-03-04 12:05:00,32.76,32.84,32.74,32.84,16300.0,29.0877,29.1588,29.07,29.1588,16300.0
2010-03-04 12:10:00,32.79,32.9,32.79,32.9,15700.0,29.1144,29.212,29.1144,29.212,15700.0
2010-03-04 12:15:00,32.89,32.92,32.85,32.87,22100.0,29.2032,29.2298,29.1677,29.1854,22100.0
2010-03-04 12:20:00,32.89,32.94,32.86,32.93,8400.0,29.2032,29.2476,29.1765,29.2387,8400.0
2010-03-04 12:25:00,32.92,33.21,32.92,33.03,77100.0,29.2298,29.4873,29.2298,29.3275,77100.0
2010-03-04 12:30:00,33.01,33.01,32.71,32.9,30300.0,29.3097,29.3097,29.0433,29.212,30300.0
2010-03-04 12:35:00,32.91,32.92,32.91,32.92,500.0,29.2209,29.2298,29.2209,29.2298,500.0
2010-03-04 12:40:00,32.91,32.91,32.76,32.76,13700.0,29.2209,29.2209,29.0877,29.0877,13700.0
2010-03-04 12:45:00,32.77,32.81,32.77,32.78,2300.0,29.0966,29.1321,29.0966,29.1055,2300.0
2010-03-04 12:50:00,32.78,32.84,32.76,32.79,3700.0,29.1055,29.1588,29.0877,29.1144,3700.0
2010-03-04 12:55:00,32.79,32.79,32.76,32.76,5400.0,29.1144,29.1144,29.0877,29.0877,5400.0
2010-03-04 13:00:00,32.77,32.78,32.73,32.73,7800.0,29.0966,29.1055,29.0611,29.0611,7800.0
2010-03-04 13:05:00,32.73,32.73,32.67,32.67,3800.0,29.0611,29.0611,29.0078,29.0078,3800.0
2010-03-04 13:10:00,32.66,32.67,32.64,32.64,34000.0,28.9989,29.0078,28.9812,28.9812,34000.0
2010-03-04 13:15:00,32.66,32.78,32.65,32.69,11600.0,28.9989,29.1055,28.9901,29.0256,11600.0
2010-03-04 13:20:00,32.69,32.69,32.65,32.65,57700.0,29.0256,29.0256,28.9901,28.9901,57700.0
2010-03-04 13:25:00,32.66,32.69,32.65,32.68,4500.0,28.9989,29.0256,28.9901,29.0167,4500.0
2010-03-04 13:30:00,32.67,32.71,32.67,32.71,7600.0,29.0078,29.0433,29.0078,29.0433,7600.0
2010-03-04 13:35:00,32.7,32.74,32.69,32.69,3500.0,29.0345,29.07,29.0256,29.0256,3500.0
2010-03-04 13:40:00,32.69,32.72,32.69,32.71,13400.0,29.0256,29.0522,29.0256,29.0433,13400.0
2010-03-04 13:45:00,32.69,32.71,32.68,32.68,5500.0,29.0256,29.0433,29.0167,29.0167,5500.0
2010-03-04 13:50:00,32.7,32.71,32.68,32.71,3500.0,29.0345,29.0433,29.0167,29.0433,3500.0
2010-03-04 13:55:00,32.7,32.71,32.7,32.7,1500.0,29.0345,29.0433,29.0345,29.0345,1500.0
2010-03-04 14:00:00,32.7,32.71,32.69,32.7,4000.0,29.0345,29.0433,29.0256,29.0345,4000.0
2010-03-04 14:05:00,32.7,32.71,32.69,32.69,66300.0,29.0345,29.0433,29.0256,29.0256,66300.0
2010-03-04 14:10:00,32.69,32.7,32.65,32.65,5900.0,29.0256,29.0345,28.9901,28.9901,5900.0
2010-03-04 14:15:00,32.66,32.66,32.64,32.65,12400.0,28.9989,28.9989,28.9812,28.9901,12400.0
2010-03-04 14:20:00,32.66,32.69,32.66,32.69,8900.0,28.9989,29.0256,28.9989,29.0256,8900.0
2010-03-04 14:25:00,32.68,32.7,32.67,32.69,9100.0,29.0167,29.0345,29.0078,29.0256,9100.0
2010-03-04 14:30:00,32.69,32.71,32.67,32.71,9500.0,29.0256,29.0433,29.0078,29.0433,9500.0
2010-03-04 14:35:00,32.71,32.76,32.69,32.76,17400.0,29.0433,29.0877,29.0256,29.0877,17400.0
2010-03-04 14:40:00,32.77,32.83,32.76,32.83,14600.0,29.0966,29.1499,29.0877,29.1499,14600.0
2010-03-04 14:45:00,32.83,32.84,32.79,32.8,11900.0,29.1499,29.1588,29.1144,29.1233,11900.0
2010-03-04 14:50:00,32.78,32.82,32.76,32.82,15500.0,29.1055,29.141,29.0877,29.141,15500.0
2010-03-04 14:55:00,32.82,32.89,32.81,32.88,10600.0,29.141,29.2032,29.1321,29.1943,10600.0
2010-03-04 15:00:00,32.88,32.9,32.83,32.83,14500.0,29.1943,29.212,29.1499,29.1499,14500.0
2010-03-04 15:05:00,32.82,32.82,32.77,32.79,5300.0,29.141,29.141,29.0966,29.1144,5300.0
2010-03-04 15:10:00,32.77,32.77,32.75,32.75,2600.0,29.0966,29.0966,29.0789,29.0789,2600.0
2010-03-04 15:15:00,32.76,32.8,32.72,32.8,12700.0,29.0877,29.1233,29.0522,29.1233,12700.0
2010-03-04 15:20:00,32.79,32.81,32.79,32.8,3300.0,29.1144,29.1321,29.1144,29.1233,3300.0
2010-03-04 15:25:00,32.79,32.81,32.77,32.81,8600.0,29.1144,29.1321,29.0966,29.1321,8600.0
2010-03-04 15:30:00,32.83,32.86,32.83,32.86,6300.0,29.1499,29.1765,29.1499,29.1765,6300.0
2010-03-04 15:35:00,32.86,32.86,32.75,32.75,13200.0,29.1765,29.1765,29.0789,29.0789,13200.0
2010-03-04 15:40:00,32.76,32.9,32.76,32.83,31400.0,29.0877,29.212,29.0877,29.1499,31400.0
2010-03-04 15:45:00,32.82,32.95,32.8,32.8,29800.0,29.141,29.2564,29.1233,29.1233,29800.0
2010-03-04 15:50:00,32.8,32.81,32.79,32.79,12000.0,29.1233,29.1321,29.1144,29.1144,12000.0
2010-03-04 15:55:00,32.79,32.89,32.78,32.87,33900.0,29.1144,29.2032,29.1055,29.1854,33900.0
2010-03-05 09:30:00,33.04,33.14,32.86,32.94,12700.0,29.3364,29.4251,29.1765,29.2476,12700.0
2010-03-05 09:35:00,32.94,33.04,32.86,32.91,40400.0,29.2476,29.3364,29.1765,29.2209,40400.0
2010-03-05 09:40:00,32.98,33.1,32.95,33.06,7900.0,29.2831,29.3896,29.2564,29.3541,7900.0
2010-03-05 09:45:00,33.04,33.38,33.03,33.35,55200.0,29.3364,29.6382,29.3275,29.6116,55200.0
2010-03-05 09:50:00,33.41,33.64,33.41,33.48,32500.0,29.6649,29.8691,29.6649,29.727,32500.0
2010-03-05 09:55:00,33.5,33.5,33.21,33.22,64400.0,29.7448,29.7448,29.4873,29.4962,64400.0
2010-03-05 10:00:00,33.21,33.32,33.15,33.17,5300.0,29.4873,29.585,29.434,29.4518,5300.0
2010-03-05 10:05:00,33.16,33.21,33.12,33.19,9100.0,29.4429,29.4873,29.4074,29.4695,9100.0
2010-03-05 10:10:00,33.2,33.32,33.17,33.2,31600.0,29.4784,29.585,29.4518,29.4784,31600.0
2010-03-05 10:15:00,33.19,33.19,33.12,33.14,9900.0,29.4695,29.4695,29.4074,29.4251,9900.0
2010-03-05 10:20:00,33.14,33.22,33.1,33.16,9800.0,29.4251,29.4962,29.3896,29.4429,9800.0
2010-03-05 10:25:00,33.16,33.24,33.1,33.24,4600.0,29.4429,29.5139,29.3896,29.5139,4600.0
2010-03-05 10:30:00,33.21,33.24,33.18,33.18,5300.0,29.4873,29.5139,29.4607,29.4607,5300.0
2010-03-05 10:35:00,33.18,33.2,33.17,33.19,2900.0,29.4607,29.4784,29.4518,29.4695,2900.0
2010-03-05 10:40:00,33.18,33.23,33.17,33.21,6200.0,29.4607,29.5051,29.4518,29.4873,6200.0
2010-03-05 10:45:00,33.22,33.28,33.22,33.26,34900.0,29.4962,29.5494,29.4962,29.5317,34900.0
2010-03-05 10:50:00,33.28,33.38,33.27,33.31,18800.0,29.5494,29.6382,29.5406,29.5761,18800.0
2010-03-05 10:55:00,33.3,33.44,33.3,33.31,24600.0,29.5672,29.6915,29.5672,29.5761,24600.0
2010-03-05 11:00:00,33.33,33.35,33.26,33.26,8600.0,29.5938,29.6116,29.5317,29.5317,8600.0
2010-03-05 11:05:00,33.28,33.38,33.28,33.35,16100.0,29.5494,29.6382,29.5494,29.6116,16100.0
2010-03-05 11:10:00,33.35,33.4,33.31,33.39,10700.0,29.6116,29.656,29.5761,29.6471,10700.0
2010-03-05 11:15:00,33.38,33.6,33.38,33.6,63800.0,29.6382,29.8336,29.6382,29.8336,63800.0
2010-03-05 11:20:00,33.59,33.72,33.54,33.62,77900.0,29.8247,29.9401,29.7803,29.8513,77900.0
2010-03-05 11:25:00,33.63,33.91,33.5,33.85,98200.0,29.8602,30.1088,29.7448,30.0556,98200.0
2010-03-05 11:30:00,33.85,34.08,33.79,34.03,88900.0,30.0556,30.2598,30.0023,30.2154,88900.0
2010-03-05 11:35:00,34.02,34.2,33.88,33.88,32500.0,30.2065,30.3663,30.0822,30.0822,32500.0
2010-03-05 11:40:00,33.83,33.83,33.72,33.73,7100.0,30.0378,30.0378,29.9401,29.949,7100.0
2010-03-05 11:45:00,33.72,33.72,33.64,33.69,8300.0,29.9401,29.9401,29.8691,29.9135,8300.0
2010-03-05 11:50:00,33.68,33.68,33.55,33.57,9000.0,29.9046,29.9046,29.7892,29.8069,9000.0
2010-03-05 11:55:00,33.57,33.59,33.49,33.51,4900.0,29.8069,29.8247,29.7359,29.7537,4900.0
2010-03-05 12:00:00,33.52,33.63,33.5,33.63,10800.0,29.7625,29.8602,29.7448,29.8602,10800.0
2010-03-05 12:05:00,33.63,33.8,33.59,33.79,41400.0,29.8602,30.0112,29.8247,30.0023,41400.0
2010-03-05 12:10:00,33.8,33.89,33.73,33.81,19500.0,30.0112,30.0911,29.949,30.02,19500.0
2010-03-05 12:15:00,33.77,34.11,33.77,34.04,55100.0,29.9845,30.2864,29.9845,30.2243,55100.0
2010-03-05 12:20:00,34.04,34.2,33.94,34.19,44600.0,30.2243,30.3663,30.1355,30.3574,44600.0
2010-03-05 12:25:00,34.2,34.37,34.13,34.36,46300.0,30.3663,30.5173,30.3042,30.5084,46300.0
2010-03-05 12:30:00,34.32,34.44,34.28,34.38,70500.0,30.4729,30.5794,30.4374,30.5261,70500.0
2010-03-05 12:35:00,34.39,34.71,34.39,34.57,99000.0,30.535,30.8192,30.535,30.6948,99000.0
2010-03-05 12:40:00,34.56,34.81,34.27,34.32,115100.0,30.686,30.9079,30.4285,30.4729,115100.0
2010-03-05 12:45:00,34.33,34.33,34.16,34.22,11800.0,30.4817,30.4817,30.3308,30.3841,11800.0
2010-03-05 12:50:00,34.25,34.25,34.15,34.15,3900.0,30.4107,30.4107,30.3219,30.3219,3900.0
2010-03-05 12:55:00,34.16,34.37,34.1,34.36,53200.0,30.3308,30.5173,30.2775,30.5084,53200.0
2010-03-05 13:00:00,34.36,34.52,34.32,34.52,68400.0,30.5084,30.6505,30.4729,30.6505,68400.0
2010-03-05 13:05:00,34.53,34.7,34.42,34.68,130400.0,30.6593,30.8103,30.5617,30.7925,130400.0
2010-03-05 13:10:00,34.62,34.9,34.62,34.85,166800.0,30.7392,30.9879,30.7392,30.9435,166800.0
2010-03-05 13:15:00,34.83,34.86,34.48,34.56,59200.0,30.9257,30.9523,30.6149,30.686,59200.0
2010-03-05 13:20:00,34.53,34.77,34.46,34.73,23900.0,30.6593,30.8724,30.5972,30.8369,23900.0
2010-03-05 13:25:00,34.77,34.82,34.63,34.66,29600.0,30.8724,30.9168,30.7481,30.7748,29600.0
2010-03-05 13:30:00,34.66,34.98,34.66,34.96,52600.0,30.7748,31.0589,30.7748,31.0411,52600.0
2010-03-05 13:35:00,34.92,35.17,34.92,35.04,162200.0,31.0056,31.2276,31.0056,31.1122,162200.0
2010-03-05 13:40:00,35.08,35.17,34.77,34.8,64700.0,31.1477,31.2276,30.8724,30.8991,64700.0
2010-03-05 13:45:00,34.8,34.84,34.7,34.7,14800.0,30.8991,30.9346,30.8103,30.8103,14800.0
2010-03-05 13:50:00,34.7,34.71,34.48,34.58,44000.0,30.8103,30.8192,30.6149,30.7037,44000.0
2010-03-05 13:55:00,34.56,34.66,34.29,34.32,39300.0,30.686,30.7748,30.4462,30.4729,39300.0
2010-03-05 14:00:00,34.31,34.31,34.1,34.1,20900.0,30.464,30.464,30.2775,30.2775,20900.0
2010-03-05 14:05:00,34.1,34.14,34.0,34.0,19000.0,30.2775,30.313,30.1887,30.1887,19000.0
2010-03-05 14:10:00,33.96,34.08,33.87,33.91,24200.0,30.1532,30.2598,30.0733,30.1088,24200.0
2010-03-05 14:15:00,33.91,34.03,33.75,33.88,25700.0,30.1088,30.2154,29.9668,30.0822,25700.0
2010-03-05 14:20:00,33.87,33.88,33.77,33.8,9600.0,30.0733,30.0822,29.9845,30.0112,9600.0
2010-03-05 14:25:00,33.77,33.9,33.71,33.8,20700.0,29.9845,30.1,29.9312,30.0112,20700.0
2010-03-05 14:30:00,33.83,33.87,33.77,33.77,13400.0,30.0378,30.0733,29.9845,29.9845,13400.0
2010-03-05 14:35:00,33.76,33.78,33.72,33.74,6800.0,29.9756,29.9934,29.9401,29.9579,6800.0
2010-03-05 14:40:00,33.73,33.83,33.73,33.75,10200.0,29.949,30.0378,29.949,29.9668,10200.0
2010-03-05 14:45:00,33.75,33.85,33.74,33.85,14400.0,29.9668,30.0556,29.9579,30.0556,14400.0
2010-03-05 14:50:00,33.82,33.9,33.76,33.76,11600.0,30.0289,30.1,29.9756,29.9756,11600.0
2010-03-05 14:55:00,33.76,33.8,33.63,33.8,20300.0,29.9756,30.0112,29.8602,30.0112,20300.0
2010-03-05 15:00:00,33.78,33.81,33.73,33.78,6300.0,29.9934,30.02,29.949,29.9934,6300.0
2010-03-05 15:05:00,33.81,33.87,33.79,33.81,5400.0,30.02,30.0733,30.0023,30.02,5400.0
2010-03-05 15:10:00,33.81,33.87,33.77,33.79,11300.0,30.02,30.0733,29.9845,30.0023,11300.0
2010-03-05 15:15:00,33.8,33.81,33.76,33.81,7000.0,30.0112,30.02,29.9756,30.02,7000.0
2010-03-05 15:20:00,33.82,33.82,33.75,33.76,6300.0,30.0289,30.0289,29.9668,29.9756,6300.0
2010-03-05 15:25:00,33.76,33.76,33.64,33.64,9300.0,29.9756,29.9756,29.8691,29.8691,9300.0
2010-03-05 15:30:00,33.65,33.75,33.62,33.75,12800.0,29.878,29.9668,29.8513,29.9668,12800.0
2010-03-05 15:35:00,33.74,33.74,33.67,33.68,15100.0,29.9579,29.9579,29.8957,29.9046,15100.0
2010-03-05 15:40:00,33.68,33.71,33.57,33.61,32800.0,29.9046,29.9312,29.8069,29.8425,32800.0
2010-03-05 15:45:00,33.61,33.63,33.55,33.61,36700.0,29.8425,29.8602,29.7892,29.8425,36700.0
2010-03-05 15:50:00,33.62,33.62,33.52,33.53,36200.0,29.8513,29.8513,29.7625,29.7714,36200.0
2010-03-05 15:55:00,33.53,33.65,33.53,33.63,62800.0,29.7714,29.878,29.7714,29.8602,62800.0
2010-03-08 09:30:00,33.69,33.97,33.5,33.74,81900.0,29.9135,30.1621,29.7448,29.9579,81900.0
2010-03-08 09:35:00,33.75,34.1,33.75,34.05,35400.0,29.9668,30.2775,29.9668,30.2331,35400.0
2010-03-08 09:40:00,34.04,34.75,34.03,34.45,85800.0,30.2243,30.8547,30.2154,30.5883,85800.0
2010-03-08 09:45:00,34.42,34.75,34.21,34.69,92600.0,30.5617,30.8547,30.3752,30.8014,92600.0
2010-03-08 09:50:00,34.66,34.8,34.21,34.22,71200.0,30.7748,30.8991,30.3752,30.3841,71200.0
2010-03-08 09:55:00,34.22,34.34,34.02,34.21,52500.0,30.3841,30.4906,30.2065,30.3752,52500.0
2010-03-08 10:00:00,34.2,34.45,34.17,34.31,7500.0,30.3663,30.5883,30.3397,30.464,7500.0
2010-03-08 10:05:00,34.29,34.3,34.1,34.15,3900.0,30.4462,30.4551,30.2775,30.3219,3900.0
2010-03-08 10:10:00,34.2,34.25,34.02,34.04,4500.0,30.3663,30.4107,30.2065,30.2243,4500.0
2010-03-08 10:15:00,34.02,34.21,33.97,34.01,29700.0,30.2065,30.3752,30.1621,30.1976,29700.0
2010-03-08 10:20:00,34.01,34.31,34.0,34.26,57600.0,30.1976,30.464,30.1887,30.4196,57600.0
2010-03-08 10:25:00,34.25,34.38,34.21,34.21,33000.0,30.4107,30.5261,30.3752,30.3752,33000.0
2010-03-08 10:30:00,34.18,34.18,33.99,34.11,29300.0,30.3486,30.3486,30.1799,30.2864,29300.0
2010-03-08 10:35:00,34.1,34.16,34.08,34.12,7100.0,30.2775,30.3308,30.2598,30.2953,7100.0
2010-03-08 10:40:00,34.15,34.31,34.14,34.3,11400.0,30.3219,30.464,30.313,30.4551,11400.0
2010-03-08 10:45:00,34.29,34.59,34.26,34.36,73300.0,30.4462,30.7126,30.4196,30.5084,73300.0
2010-03-08 10:50:00,34.32,34.47,34.28,34.45,33800.0,30.4729,30.6061,30.4374,30.5883,33800.0
2010-03-08 10:55:00,34.46,34.6,34.44,34.58,12300.0,30.5972,30.7215,30.5794,30.7037,12300.0
2010-03-08 11:00:00,34.54,34.69,34.51,34.64,38100.0,30.6682,30.8014,30.6416,30.757,38100.0
2010-03-08 11:05:00,34.65,34.75,34.41,34.41,34100.0,30.7659,30.8547,30.5528,30.5528,34100.0
2010-03-08 11:10:00,34.41,34.41,34.3,34.3,13100.0,30.5528,30.5528,30.4551,30.4551,13100.0
2010-03-08 11:15:00,34.31,34.31,34.3,34.3,7400.0,30.464,30.464,30.4551,30.4551,7400.0
2010-03-08 11:20:00,34.31,34.36,34.3,34.3,8400.0,30.464,30.5084,30.4551,30.4551,8400.0
2010-03-08 11:25:00,34.3,34.31,34.29,34.3,8700.0,30.4551,30.464,30.4462,30.4551,8700.0
2010-03-08 11:30:00,34.3,34.31,34.3,34.31,4500.0,30.4551,30.464,30.4551,30.464,4500.0
2010-03-08 11:35:00,34.3,34.51,34.3,34.46,26700.0,30.4551,30.6416,30.4551,30.5972,26700.0
2010-03-08 11:40:00,34.45,34.56,34.45,34.52,23800.0,30.5883,30.686,30.5883,30.6505,23800.0
2010-03-08 11:45:00,34.52,34.62,34.5,34.62,26400.0,30.6505,30.7392,30.6327,30.7392,26400.0
2010-03-08 11:50:00,34.62,34.75,34.47,34.47,67700.0,30.7392,30.8547,30.6061,30.6061,67700.0
2010-03-08 11:55:00,34.47,34.48,34.43,34.43,7100.0,30.6061,30.6149,30.5705,30.5705,7100.0
2010-03-08 12:00:00,34.43,34.44,34.36,34.36,14600.0,30.5705,30.5794,30.5084,30.5084,14600.0
2010-03-08 12:05:00,34.36,34.45,34.35,34.4,12600.0,30.5084,30.5883,30.4995,30.5439,12600.0
2010-03-08 12:10:00,34.4,34.43,34.38,34.41,3100.0,30.5439,30.5705,30.5261,30.5528,3100.0
2010-03-08 12:15:00,34.4,34.4,34.32,34.34,38000.0,30.5439,30.5439,30.4729,30.4906,38000.0
2010-03-08 12:20:00,34.34,34.35,34.13,34.13,13300.0,30.4906,30.4995,30.3042,30.3042,13300.0
2010-03-08 12:25:00,34.14,34.21,34.13,34.15,6300.0,30.313,30.3752,30.3042,30.3219,6300.0
2010-03-08 12:30:00,34.16,34.16,34.1,34.1,5800.0,30.3308,30.3308,30.2775,30.2775,5800.0
2010-03-08 12:35:00,34.11,34.14,34.1,34.12,9800.0,30.2864,30.313,30.2775,30.2953,9800.0
2010-03-08 12:40:00,34.13,34.21,34.12,34.18,38800.0,30.3042,30.3752,30.2953,30.3486,38800.0
2010-03-08 12:45:00,34.19,34.3,34.19,34.28,38400.0,30.3574,30.4551,30.3574,30.4374,38400.0
2010-03-08 12:50:00,34.27,34.38,34.26,34.36,53300.0,30.4285,30.5261,30.4196,30.5084,53300.0
2010-03-08 12:55:00,34.34,34.36,34.15,34.17,64400.0,30.4906,30.5084,30.3219,30.3397,64400.0
2010-03-08 13:00:00,34.16,34.31,34.14,34.21,69800.0,30.3308,30.464,30.313,30.3752,69800.0
2010-03-08 13:05:00,34.22,34.24,34.15,34.15,6100.0,30.3841,30.4018,30.3219,30.3219,6100.0
2010-03-08 13:10:00,34.15,34.15,34.1,34.1,6900.0,30.3219,30.3219,30.2775,30.2775,6900.0
2010-03-08 13:15:00,34.11,34.11,34.06,34.08,5700.0,30.2864,30.2864,30.242,30.2598,5700.0
2010-03-08 13:20:00,34.06,34.06,33.9,33.91,17500.0,30.242,30.242,30.1,30.1088,17500.0
2010-03-08 13:25:00,33.92,33.97,33.83,33.85,10300.0,30.1177,30.1621,30.0378,30.0556,10300.0
2010-03-08 13:30:00,33.85,33.88,33.84,33.84,10400.0,30.0556,30.0822,30.0467,30.0467,10400.0
2010-03-08 13:35:00,33.81,33.98,33.81,33.98,42200.0,30.02,30.171,30.02,30.171,42200.0
2010-03-08 13:40:00,33.94,34.03,33.88,33.88,62900.0,30.1355,30.2154,30.0822,30.0822,62900.0
2010-03-08 13:45:00,33.9,34.01,33.9,33.97,33500.0,30.1,30.1976,30.1,30.1621,33500.0
2010-03-08 13:50:00,33.95,34.15,33.95,34.1,63100.0,30.1443,30.3219,30.1443,30.2775,63100.0
2010-03-08 13:55:00,34.09,34.18,34.0,34.02,47500.0,30.2687,30.3486,30.1887,30.2065,47500.0
2010-03-08 14:00:00,34.01,34.06,33.99,34.04,7100.0,30.1976,30.242,30.1799,30.2243,7100.0
2010-03-08 14:05:00,34.04,34.08,34.01,34.02,5000.0,30.2243,30.2598,30.1976,30.2065,5000.0
2010-03-08 14:10:00,34.01,34.03,33.97,33.97,2900.0,30.1976,30.2154,30.1621,30.1621,2900.0
2010-03-08 14:15:00,33.98,33.98,33.93,33.93,3400.0,30.171,30.171,30.1266,30.1266,3400.0
2010-03-08 14:20:00,33.88,33.91,33.82,33.84,4900.0,30.0822,30.1088,30.0289,30.0467,4900.0
2010-03-08 14:25:00,33.82,33.88,33.79,33.88,10300.0,30.0289,30.0822,30.0023,30.0822,10300.0
2010-03-08 14:30:00,33.88,34.0,33.88,34.0,24000.0,30.0822,30.1887,30.0822,30.1887,24000.0
2010-03-08 14:35:00,33.99,34.13,33.99,34.12,15400.0,30.1799,30.3042,30.1799,30.2953,15400.0
2010-03-08 14:40:00,34.12,34.17,34.03,34.03,53600.0,30.2953,30.3397,30.2154,30.2154,53600.0
2010-03-08 14:45:00,34.04,34.04,33.98,33.98,7000.0,30.2243,30.2243,30.171,30.171,7000.0
2010-03-08 14:50:00,33.99,34.1,33.98,34.09,24900.0,30.1799,30.2775,30.171,30.2687,24900.0
2010-03-08 14:55:00,34.09,34.17,34.07,34.09,47600.0,30.2687,30.3397,30.2509,30.2687,47600.0
2010-03-08 15:00:00,34.08,34.17,34.05,34.14,23300.0,30.2598,30.3397,30.2331,30.313,23300.0
2010-03-08 15:05:00,34.14,34.14,34.01,34.01,6800.0,30.313,30.313,30.1976,30.1976,6800.0
2010-03-08 15:10:00,34.01,34.01,33.9,33.9,7700.0,30.1976,30.1976,30.1,30.1,7700.0
2010-03-08 15:15:00,33.91,33.96,33.9,33.94,6000.0,30.1088,30.1532,30.1,30.1355,6000.0
2010-03-08 15:20:00,33.94,34.03,33.93,34.02,11200.0,30.1355,30.2154,30.1266,30.2065,11200.0
2010-03-08 15:25:00,33.99,34.02,33.99,34.0,8800.0,30.1799,30.2065,30.1799,30.1887,8800.0
2010-03-08 15:30:00,34.0,34.0,33.96,33.97,26600.0,30.1887,30.1887,30.1532,30.1621,26600.0
2010-03-08 15:35:00,33.97,33.99,33.97,33.98,26700.0,30.1621,30.1799,30.1621,30.171,26700.0
2010-03-08 15:40:00,33.98,34.0,33.97,34.0,24800.0,30.171,30.1887,30.1621,30.1887,24800.0
2010-03-08 15:45:00,34.01,34.02,34.0,34.0,13700.0,30.1976,30.2065,30.1887,30.1887,13700.0
2010-03-08 15:50:00,34.0,34.0,33.96,33.98,31500.0,30.1887,30.1887,30.1532,30.171,31500.0
2010-03-08 15:55:00,33.98,34.01,33.94,34.0,63000.0,30.171,30.1976,30.1355,30.1887,63000.0
2010-03-09 09:30:00,33.9,34.03,33.6,33.86,31800.0,30.1,30.2154,29.8336,30.0644,31800.0
2010-03-09 09:35:00,33.92,33.99,33.74,33.74,19500.0,30.1177,30.1799,29.9579,29.9579,19500.0
2010-03-09 09:40:00,33.77,33.77,33.66,33.67,14300.0,29.9845,29.9845,29.8869,29.8957,14300.0
2010-03-09 09:45:00,33.68,33.76,33.66,33.76,12100.0,29.9046,29.9756,29.8869,29.9756,12100.0
2010-03-09 09:50:00,33.78,33.78,33.7,33.7,2600.0,29.9934,29.9934,29.9224,29.9224,2600.0
2010-03-09 09:55:00,33.69,33.76,33.67,33.75,3300.0,29.9135,29.9756,29.8957,29.9668,3300.0
2010-03-09 10:00:00,33.73,33.76,33.72,33.75,1900.0,29.949,29.9756,29.9401,29.9668,1900.0
2010-03-09 10:05:00,33.76,33.77,33.71,33.71,4700.0,29.9756,29.9845,29.9312,29.9312,4700.0
2010-03-09 10:10:00,33.72,33.72,33.67,33.67,1800.0,29.9401,29.9401,29.8957,29.8957,1800.0
2010-03-09 10:15:00,33.67,33.74,33.67,33.74,2500.0,29.8957,29.9579,29.8957,29.9579,2500.0
2010-03-09 10:20:00,33.71,33.74,33.67,33.68,2500.0,29.9312,29.9579,29.8957,29.9046,2500.0
2010-03-09 10:25:00,33.68,33.68,33.59,33.59,2300.0,29.9046,29.9046,29.8247,29.8247,2300.0
2010-03-09 10:30:00,33.6,33.66,33.6,33.66,22400.0,29.8336,29.8869,29.8336,29.8869,22400.0
2010-03-09 10:35:00,33.66,33.73,33.66,33.7,3900.0,29.8869,29.949,29.8869,29.9224,3900.0
2010-03-09 10:40:00,33.7,33.7,33.68,33.7,2300.0,29.9224,29.9224,29.9046,29.9224,2300.0
2010-03-09 10:45:00,33.7,33.73,33.7,33.72,5900.0,29.9224,29.949,29.9224,29.9401,5900.0
2010-03-09 10:50:00,33.7,33.71,33.69,33.69,1700.0,29.9224,29.9312,29.9135,29.9135,1700.0
2010-03-09 10:55:00,33.71,33.73,33.7,33.72,4800.0,29.9312,29.949,29.9224,29.9401,4800.0
2010-03-09 11:00:00,33.71,33.72,33.68,33.71,7700.0,29.9312,29.9401,29.9046,29.9312,7700.0
2010-03-09 11:05:00,33.71,33.75,33.71,33.73,10200.0,29.9312,29.9668,29.9312,29.949,10200.0
2010-03-09 11:10:00,33.73,33.8,33.73,33.75,23100.0,29.949,30.0112,29.949,29.9668,23100.0
2010-03-09 11:15:00,33.75,33.78,33.74,33.75,12200.0,29.9668,29.9934,29.9579,29.9668,12200.0
2010-03-09 11:20:00,33.75,33.76,33.75,33.75,1400.0,29.9668,29.9756,29.9668,29.9668,1400.0
2010-03-09 11:25:00,33.76,33.77,33.71,33.72,1100.0,29.9756,29.9845,29.9312,29.9401,1100.0
2010-03-09 11:30:00,33.73,33.77,33.72,33.75,2800.0,29.949,29.9845,29.9401,29.9668,2800.0
2010-03-09 11:35:00,33.76,33.77,33.7,33.7,5100.0,29.9756,29.9845,29.9224,29.9224,5100.0
2010-03-09 11:40:00,33.71,33.72,33.67,33.71,3700.0,29.9312,29.9401,29.8957,29.9312,3700.0
2010-03-09 11:45:00,33.71,33.72,33.69,33.7,3000.0,29.9312,29.9401,29.9135,29.9224,3000.0
2010-03-09 11:50:00,33.7,33.74,33.7,33.73,4400.0,29.9224,29.9579,29.9224,29.949,4400.0
2010-03-09 11:55:00,33.73,33.73,33.68,33.68,1900.0,29.949,29.949,29.9046,29.9046,1900.0
2010-03-09 12:00:00,33.69,33.74,33.69,33.73,14400.0,29.9135,29.9579,29.9135,29.949,14400.0
2010-03-09 12:05:00,33.72,33.73,33.7,33.72,1400.0,29.9401,29.949,29.9224,29.9401,1400.0
2010-03-09 12:10:00,33.72,33.76,33.7,33.75,9000.0,29.9401,29.9756,29.9224,29.9668,9000.0
2010-03-09 12:15:00,33.78,33.8,33.76,33.78,6300.0,29.9934,30.0112,29.9756,29.9934,6300.0
2010-03-09 12:20:00,33.78,33.8,33.77,33.77,4000.0,29.9934,30.0112,29.9845,29.9845,4000.0
2010-03-09 12:25:00,33.76,33.77,33.76,33.76,1300.0,29.9756,29.9845,29.9756,29.9756,1300.0
2010-03-09 12:30:00,33.76,33.76,33.74,33.76,1400.0,29.9756,29.9756,29.9579,29.9756,1400.0
2010-03-09 12:35:00,33.76,33.77,33.74,33.77,8800.0,29.9756,29.9845,29.9579,29.9845,8800.0
2010-03-09 12:40:00,33.77,33.77,33.75,33.75,3300.0,29.9845,29.9845,29.9668,29.9668,3300.0
2010-03-09 12:45:00,33.76,33.76,33.75,33.75,300.0,29.9756,29.9756,29.9668,29.9668,300.0
2010-03-09 12:50:00,33.75,33.78,33.74,33.78,4800.0,29.9668,29.9934,29.9579,29.9934,4800.0
2010-03-09 12:55:00,33.78,33.79,33.75,33.77,7600.0,29.9934,30.0023,29.9668,29.9845,7600.0
2010-03-09 13:00:00,33.79,33.79,33.75,33.75,3300.0,30.0023,30.0023,29.9668,29.9668,3300.0
2010-03-09 13:05:00,33.76,33.77,33.75,33.76,6900.0,29.9756,29.9845,29.9668,29.9756,6900.0
2010-03-09 13:10:00,33.76,33.78,33.75,33.75,15600.0,29.9756,29.9934,29.9668,29.9668,15600.0
2010-03-09 13:15:00,33.76,33.77,33.74,33.75,27000.0,29.9756,29.9845,29.9579,29.9668,27000.0
2010-03-09 13:20:00,33.75,33.77,33.73,33.74,31400.0,29.9668,29.9845,29.949,29.9579,31400.0
2010-03-09 13:25:00,33.74,33.77,33.74,33.77,30800.0,29.9579,29.9845,29.9579,29.9845,30800.0
2010-03-09 13:30:00,33.76,33.78,33.76,33.78,12000.0,29.9756,29.9934,29.9756,29.9934,12000.0
2010-03-09 13:35:00,33.78,33.78,33.74,33.76,35000.0,29.9934,29.9934,29.9579,29.9756,35000.0
2010-03-09 13:40:00,33.77,33.77,33.74,33.77,7900.0,29.9845,29.9845,29.9579,29.9845,7900.0
2010-03-09 13:45:00,33.76,33.77,33.75,33.76,4300.0,29.9756,29.9845,29.9668,29.9756,4300.0
2010-03-09 13:50:00,33.76,33.76,33.75,33.75,3000.0,29.9756,29.9756,29.9668,29.9668,3000.0
2010-03-09 13:55:00,33.76,33.76,33.75,33.75,400.0,29.9756,29.9756,29.9668,29.9668,400.0
2010-03-09 14:00:00,33.75,33.79,33.75,33.78,23500.0,29.9668,30.0023,29.9668,29.9934,23500.0
2010-03-09 14:05:00,33.77,33.78,33.75,33.75,4200.0,29.9845,29.9934,29.9668,29.9668,4200.0
2010-03-09 14:10:00,33.75,33.76,33.75,33.76,500.0,29.9668,29.9756,29.9668,29.9756,500.0
2010-03-09 14:15:00,33.76,33.78,33.75,33.75,4900.0,29.9756,29.9934,29.9668,29.9668,4900.0
2010-03-09 14:20:00,33.75,33.75,33.73,33.74,2900.0,29.9668,29.9668,29.949,29.9579,2900.0
2010-03-09 14:25:00,33.76,33.76,33.7,33.71,3900.0,29.9756,29.9756,29.9224,29.9312,3900.0
2010-03-09 14:30:00,33.71,33.76,33.7,33.76,14700.0,29.9312,29.9756,29.9224,29.9756,14700.0
2010-03-09 14:35:00,33.74,33.75,33.72,33.74,8700.0,29.9579,29.9668,29.9401,29.9579,8700.0
2010-03-09 14:40:00,33.74,33.75,33.71,33.73,13000.0,29.9579,29.9668,29.9312,29.949,13000.0
2010-03-09 14:45:00,33.75,33.77,33.73,33.74,8800.0,29.9668,29.9845,29.949,29.9579,8800.0
2010-03-09 14:50:00,33.74,33.75,33.73,33.75,25800.0,29.9579,29.9668,29.949,29.9668,25800.0
2010-03-09 14:55:00,33.74,33.75,33.73,33.74,13600.0,29.9579,29.9668,29.949,29.9579,13600.0
2010-03-09 15:00:00,33.74,33.75,33.73,33.74,13300.0,29.9579,29.9668,29.949,29.9579,13300.0
2010-03-09 15:05:00,33.73,33.74,33.68,33.7,30400.0,29.949,29.9579,29.9046,29.9224,30400.0
2010-03-09 15:10:00,33.7,33.71,33.69,33.7,43300.0,29.9224,29.9312,29.9135,29.9224,43300.0
2010-03-09 15:15:00,33.7,33.72,33.65,33.7,44000.0,29.9224,29.9401,29.878,29.9224,44000.0
2010-03-09 15:20:00,33.7,33.7,33.66,33.69,19700.0,29.9224,29.9224,29.8869,29.9135,19700.0
2010-03-09 15:25:00,33.69,33.7,33.67,33.67,6700.0,29.9135,29.9224,29.8957,29.8957,6700.0
2010-03-09 15:30:00,33.66,33.67,33.61,33.61,12400.0,29.8869,29.8957,29.8425,29.8425,12400.0
2010-03-09 15:35:00,33.62,33.62,33.59,33.59,9300.0,29.8513,29.8513,29.8247,29.8247,9300.0
2010-03-09 15:40:00,33.59,33.67,33.58,33.6,26000.0,29.8247,29.8957,29.8158,29.8336,26000.0
2010-03-09 15:45:00,33.6,33.65,33.51,33.51,21600.0,29.8336,29.878,29.7537,29.7537,21600.0
2010-03-09 15:50:00,33.51,33.62,33.51,33.56,23900.0,29.7537,29.8513,29.7537,29.7981,23900.0
2010-03-09 15:55:00,33.55,33.58,33.52,33.53,37200.0,29.7892,29.8158,29.7625,29.7714,37200.0
2010-03-10 09:30:00,33.52,33.52,33.33,33.39,3900.0,29.7625,29.7625,29.5938,29.6471,3900.0
2010-03-10 09:35:00,33.43,33.52,33.38,33.4,6400.0,29.6826,29.7625,29.6382,29.656,6400.0
2010-03-10 09:40:00,33.36,33.39,33.34,33.34,1600.0,29.6205,29.6471,29.6027,29.6027,1600.0
2010-03-10 09:45:00,33.4,33.4,33.37,33.4,11700.0,29.656,29.656,29.6294,29.656,11700.0
2010-03-10 09:50:00,33.39,33.4,33.39,33.39,7200.0,29.6471,29.656,29.6471,29.6471,7200.0
2010-03-10 09:55:00,33.4,33.42,33.39,33.41,5800.0,29.656,29.6738,29.6471,29.6649,5800.0
2010-03-10 10:00:00,33.39,33.42,33.39,33.4,2300.0,29.6471,29.6738,29.6471,29.656,2300.0
2010-03-10 10:05:00,33.4,33.4,33.39,33.4,3800.0,29.656,29.656,29.6471,29.656,3800.0
2010-03-10 10:10:00,33.4,33.41,33.39,33.39,9000.0,29.656,29.6649,29.6471,29.6471,9000.0
2010-03-10 10:15:00,33.4,33.41,33.39,33.39,13000.0,29.656,29.6649,29.6471,29.6471,13000.0
2010-03-10 10:20:00,33.39,33.4,33.38,33.38,8300.0,29.6471,29.656,29.6382,29.6382,8300.0
2010-03-10 10:25:00,33.39,33.46,33.39,33.46,5100.0,29.6471,29.7093,29.6471,29.7093,5100.0
2010-03-10 10:30:00,33.46,33.5,33.46,33.49,3700.0,29.7093,29.7448,29.7093,29.7359,3700.0
2010-03-10 10:35:00,33.49,33.49,33.47,33.48,2200.0,29.7359,29.7359,29.7182,29.727,2200.0
2010-03-10 10:40:00,33.47,33.5,33.47,33.47,1200.0,29.7182,29.7448,29.7182,29.7182,1200.0
2010-03-10 10:45:00,33.47,33.51,33.47,33.51,76200.0,29.7182,29.7537,29.7182,29.7537,76200.0
2010-03-10 10:50:00,33.52,33.65,33.52,33.65,13000.0,29.7625,29.878,29.7625,29.878,13000.0
2010-03-10 10:55:00,33.65,33.72,33.62,33.62,16300.0,29.878,29.9401,29.8513,29.8513,16300.0
2010-03-10 11:00:00,33.62,33.74,33.58,33.61,35400.0,29.8513,29.9579,29.8158,29.8425,35400.0
2010-03-10 11:05:00,33.58,33.59,33.5,33.5,6300.0,29.8158,29.8247,29.7448,29.7448,6300.0
2010-03-10 11:10:00,33.49,33.6,33.49,33.59,3300.0,29.7359,29.8336,29.7359,29.8247,3300.0
2010-03-10 11:15:00,33.58,33.63,33.58,33.63,4800.0,29.8158,29.8602,29.8158,29.8602,4800.0
2010-03-10 11:20:00,33.64,33.65,33.63,33.65,4400.0,29.8691,29.878,29.8602,29.878,4400.0
2010-03-10 11:25:00,33.65,33.66,33.64,33.66,4700.0,29.878,29.8869,29.8691,29.8869,4700.0
2010-03-10 11:30:00,33.65,33.67,33.64,33.64,3400.0,29.878,29.8957,29.8691,29.8691,3400.0
2010-03-10 11:35:00,33.65,33.65,33.58,33.59,6200.0,29.878,29.878,29.8158,29.8247,6200.0
2010-03-10 11:40:00,33.59,33.59,33.53,33.55,2500.0,29.8247,29.8247,29.7714,29.7892,2500.0
2010-03-10 11:45:00,33.55,33.56,33.48,33.48,3000.0,29.7892,29.7981,29.727,29.727,3000.0
2010-03-10 11:50:00,33.48,33.52,33.48,33.51,3100.0,29.727,29.7625,29.727,29.7537,3100.0
2010-03-10 11:55:00,33.52,33.58,33.51,33.58,2500.0,29.7625,29.8158,29.7537,29.8158,2500.0
2010-03-10 12:00:00,33.58,33.58,33.55,33.58,3400.0,29.8158,29.8158,29.7892,29.8158,3400.0
2010-03-10 12:05:00,33.58,33.58,33.56,33.56,3900.0,29.8158,29.8158,29.7981,29.7981,3900.0
2010-03-10 12:10:00,33.56,33.56,33.55,33.55,1900.0,29.7981,29.7981,29.7892,29.7892,1900.0
2010-03-10 12:15:00,33.55,33.58,33.53,33.56,11600.0,29.7892,29.8158,29.7714,29.7981,11600.0
2010-03-10 12:20:00,33.55,33.56,33.53,33.56,6900.0,29.7892,29.7981,29.7714,29.7981,6900.0
2010-03-10 12:25:00,33.55,33.56,33.48,33.5,7400.0,29.7892,29.7981,29.727,29.7448,7400.0
2010-03-10 12:30:00,33.47,33.56,33.47,33.5,54400.0,29.7182,29.7981,29.7182,29.7448,54400.0
2010-03-10 12:35:00,33.5,33.54,33.45,33.52,61800.0,29.7448,29.7803,29.7004,29.7625,61800.0
2010-03-10 12:40:00,33.52,33.54,33.5,33.51,3000.0,29.7625,29.7803,29.7448,29.7537,3000.0
2010-03-10 12:45:00,33.49,33.52,33.49,33.51,45500.0,29.7359,29.7625,29.7359,29.7537,45500.0
2010-03-10 12:50:00,33.51,33.52,33.49,33.52,4000.0,29.7537,29.7625,29.7359,29.7625,4000.0
2010-03-10 12:55:00,33.52,33.58,33.51,33.53,3000.0,29.7625,29.8158,29.7537,29.7714,3000.0
2010-03-10 13:00:00,33.52,33.52,33.51,33.52,4500.0,29.7625,29.7625,29.7537,29.7625,4500.0
2010-03-10 13:05:00,33.52,33.52,33.51,33.52,4800.0,29.7625,29.7625,29.7537,29.7625,4800.0
2010-03-10 13:10:00,33.53,33.53,33.52,33.52,2900.0,29.7714,29.7714,29.7625,29.7625,2900.0
2010-03-10 13:15:00,33.52,33.56,33.51,33.52,7500.0,29.7625,29.7981,29.7537,29.7625,7500.0
2010-03-10 13:20:00,33.52,33.54,33.49,33.5,4300.0,29.7625,29.7803,29.7359,29.7448,4300.0
2010-03-10 13:25:00,33.51,33.51,33.5,33.51,4700.0,29.7537,29.7537,29.7448,29.7537,4700.0
2010-03-10 13:30:00,33.51,33.51,33.49,33.49,16400.0,29.7537,29.7537,29.7359,29.7359,16400.0
2010-03-10 13:35:00,33.49,33.5,33.46,33.46,4000.0,29.7359,29.7448,29.7093,29.7093,4000.0
2010-03-10 13:40:00,33.47,33.49,33.47,33.49,7200.0,29.7182,29.7359,29.7182,29.7359,7200.0
2010-03-10 13:45:00,33.49,33.5,33.49,33.49,3400.0,29.7359,29.7448,29.7359,29.7359,3400.0
2010-03-10 13:50:00,33.5,33.5,33.43,33.46,5700.0,29.7448,29.7448,29.6826,29.7093,5700.0
2010-03-10 13:55:00,33.46,33.47,33.42,33.46,11600.0,29.7093,29.7182,29.6738,29.7093,11600.0
2010-03-10 14:00:00,33.43,33.47,33.43,33.47,3900.0,29.6826,29.7182,29.6826,29.7182,3900.0
2010-03-10 14:05:00,33.47,33.5,33.47,33.5,9000.0,29.7182,29.7448,29.7182,29.7448,9000.0
2010-03-10 14:10:00,33.5,33.5,33.46,33.47,4800.0,29.7448,29.7448,29.7093,29.7182,4800.0
2010-03-10 14:15:00,33.47,33.47,33.46,33.47,4100.0,29.7182,29.7182,29.7093,29.7182,4100.0
2010-03-10 14:20:00,33.47,33.52,33.47,33.51,4800.0,29.7182,29.7625,29.7182,29.7537,4800.0
2010-03-10 14:25:00,33.51,33.52,33.48,33.5,6900.0,29.7537,29.7625,29.727,29.7448,6900.0
2010-03-10 14:30:00,33.5,33.53,33.49,33.53,5900.0,29.7448,29.7714,29.7359,29.7714,5900.0
2010-03-10 14:35:00,33.51,33.51,33.48,33.5,6200.0,29.7537,29.7537,29.727,29.7448,6200.0
2010-03-10 14:40:00,33.5,33.5,33.49,33.5,4200.0,29.7448,29.7448,29.7359,29.7448,4200.0
2010-03-10 14:45:00,33.5,33.51,33.49,33.5,5600.0,29.7448,29.7537,29.7359,29.7448,5600.0
2010-03-10 14:50:00,33.5,33.5,33.44,33.45,4100.0,29.7448,29.7448,29.6915,29.7004,4100.0
2010-03-10 14:55:00,33.46,33.5,33.46,33.46,3500.0,29.7093,29.7448,29.7093,29.7093,3500.0
2010-03-10 15:00:00,33.47,33.52,33.47,33.52,6200.0,29.7182,29.7625,29.7182,29.7625,6200.0
2010-03-10 15:05:00,33.51,33.52,33.48,33.52,5200.0,29.7537,29.7625,29.727,29.7625,5200.0
2010-03-10 15:10:00,33.52,33.52,33.46,33.49,7800.0,29.7625,29.7625,29.7093,29.7359,7800.0
2010-03-10 15:15:00,33.49,33.49,33.46,33.46,7400.0,29.7359,29.7359,29.7093,29.7093,7400.0
2010-03-10 15:20:00,33.47,33.5,33.44,33.46,19900.0,29.7182,29.7448,29.6915,29.7093,19900.0
2010-03-10 15:25:00,33.46,33.47,33.43,33.46,22600.0,29.7093,29.7182,29.6826,29.7093,22600.0
2010-03-10 15:30:00,33.45,33.46,33.4,33.43,20700.0,29.7004,29.7093,29.656,29.6826,20700.0
2010-03-10 15:35:00,33.42,33.48,33.41,33.48,19400.0,29.6738,29.727,29.6649,29.727,19400.0
2010-03-10 15:40:00,33.47,33.51,33.47,33.5,15600.0,29.7182,29.7537,29.7182,29.7448,15600.0
2010-03-10 15:45:00,33.5,33.58,33.49,33.51,31700.0,29.7448,29.8158,29.7359,29.7537,31700.0
2010-03-10 15:50:00,33.5,33.53,33.49,33.51,20000.0,29.7448,29.7714,29.7359,29.7537,20000.0
2010-03-10 15:55:00,33.51,33.57,33.5,33.52,41000.0,29.7537,29.8069,29.7448,29.7625,41000.0
2010-03-11 09:30:00,33.35,33.35,33.14,33.25,6400.0,29.6116,29.6116,29.4251,29.5228,6400.0
2010-03-11 09:35:00,33.27,33.57,33.26,33.57,156900.0,29.5406,29.8069,29.5317,29.8069,156900.0
2010-03-11 09:40:00,33.62,33.85,33.62,33.85,13900.0,29.8513,30.0556,29.8513,30.0556,13900.0
2010-03-11 09:45:00,33.81,33.88,33.77,33.8,7600.0,30.02,30.0822,29.9845,30.0112,7600.0
2010-03-11 09:50:00,33.8,33.83,33.75,33.82,8700.0,30.0112,30.0378,29.9668,30.0289,8700.0
2010-03-11 09:55:00,33.81,33.81,33.68,33.71,4600.0,30.02,30.02,29.9046,29.9312,4600.0
2010-03-11 10:00:00,33.7,33.8,33.64,33.8,14900.0,29.9224,30.0112,29.8691,30.0112,14900.0
2010-03-11 10:05:00,33.79,33.82,33.75,33.75,10200.0,30.0023,30.0289,29.9668,29.9668,10200.0
2010-03-11 10:10:00,33.75,33.81,33.7,33.72,11900.0,29.9668,30.02,29.9224,29.9401,11900.0
2010-03-11 10:15:00,33.71,33.78,33.7,33.74,5900.0,29.9312,29.9934,29.9224,29.9579,5900.0
2010-03-11 10:20:00,33.75,33.8,33.71,33.74,12200.0,29.9668,30.0112,29.9312,29.9579,12200.0
2010-03-11 10:25:00,33.73,33.73,33.56,33.56,6800.0,29.949,29.949,29.7981,29.7981,6800.0
2010-03-11 10:30:00,33.56,33.64,33.55,33.63,6400.0,29.7981,29.8691,29.7892,29.8602,6400.0
2010-03-11 10:35:00,33.62,33.68,33.62,33.63,9500.0,29.8513,29.9046,29.8513,29.8602,9500.0
2010-03-11 10:40:00,33.63,33.64,33.62,33.64,2400.0,29.8602,29.8691,29.8513,29.8691,2400.0
2010-03-11 10:45:00,33.64,33.71,33.64,33.71,8300.0,29.8691,29.9312,29.8691,29.9312,8300.0
2010-03-11 10:50:00,33.72,33.79,33.72,33.78,3300.0,29.9401,30.0023,29.9401,29.9934,3300.0
2010-03-11 10:55:00,33.8,33.82,33.79,33.82,3300.0,30.0112,30.0289,30.0023,30.0289,3300.0
2010-03-11 11:00:00,33.84,33.85,33.81,33.85,5400.0,30.0467,30.0556,30.02,30.0556,5400.0
2010-03-11 11:05:00,33.85,33.9,33.85,33.9,6400.0,30.0556,30.1,30.0556,30.1,6400.0
2010-03-11 11:10:00,33.88,33.88,33.84,33.85,3300.0,30.0822,30.0822,30.0467,30.0556,3300.0
2010-03-11 11:15:00,33.84,33.85,33.83,33.85,1400.0,30.0467,30.0556,30.0378,30.0556,1400.0
2010-03-11 11:20:00,33.85,33.9,33.85,33.89,1700.0,30.0556,30.1,30.0556,30.0911,1700.0
2010-03-11 11:25:00,33.89,33.9,33.88,33.88,2700.0,30.0911,30.1,30.0822,30.0822,2700.0
2010-03-11 11:30:00,33.88,33.88,33.84,33.85,3800.0,30.0822,30.0822,30.0467,30.0556,3800.0
2010-03-11 11:35:00,33.85,33.85,33.81,33.81,2000.0,30.0556,30.0556,30.02,30.02,2000.0
2010-03-11 11:40:00,33.81,33.81,33.79,33.79,1300.0,30.02,30.02,30.0023,30.0023,1300.0
2010-03-11 11:45:00,33.79,33.87,33.79,33.87,5800.0,30.0023,30.0733,30.0023,30.0733,5800.0
2010-03-11 11:50:00,33.87,33.87,33.85,33.85,3200.0,30.0733,30.0733,30.0556,30.0556,3200.0
2010-03-11 11:55:00,33.86,33.86,33.85,33.85,2100.0,30.0644,30.0644,30.0556,30.0556,2100.0
2010-03-11 12:00:00,33.85,33.87,33.84,33.86,3000.0,30.0556,30.0733,30.0467,30.0644,3000.0
2010-03-11 12:05:00,33.86,33.87,33.85,33.87,2800.0,30.0644,30.0733,30.0556,30.0733,2800.0
2010-03-11 12:10:00,33.87,33.92,33.85,33.89,10300.0,30.0733,30.1177,30.0556,30.0911,10300.0
2010-03-11 12:15:00,33.88,33.88,33.85,33.86,4100.0,30.0822,30.0822,30.0556,30.0644,4100.0
2010-03-11 12:20:00,33.86,33.88,33.85,33.86,1700.0,30.0644,30.0822,30.0556,30.0644,1700.0
2010-03-11 12:25:00,33.86,33.87,33.86,33.87,1500.0,30.0644,30.0733,30.0644,30.0733,1500.0
2010-03-11 12:30:00,33.88,33.89,33.85,33.85,6100.0,30.0822,30.0911,30.0556,30.0556,6100.0
2010-03-11 12:35:00,33.86,33.86,33.85,33.85,1500.0,30.0644,30.0644,30.0556,30.0556,1500.0
2010-03-11 12:40:00,33.86,33.87,33.86,33.87,1000.0,30.0644,30.0733,30.0644,30.0733,1000.0
2010-03-11 12:45:00,33.87,33.91,33.87,33.9,3200.0,30.0733,30.1088,30.0733,30.1,3200.0
2010-03-11 12:50:00,33.89,33.91,33.89,33.9,2100.0,30.0911,30.1088,30.0911,30.1,2100.0
2010-03-11 12:55:00,33.9,33.9,33.89,33.9,2500.0,30.1,30.1,30.0911,30.1,2500.0
2010-03-11 13:00:00,33.89,33.92,33.89,33.9,4100.0,30.0911,30.1177,30.0911,30.1,4100.0
2010-03-11 13:05:00,33.9,33.94,33.9,33.91,6400.0,30.1,30.1355,30.1,30.1088,6400.0
2010-03-11 13:10:00,33.9,33.9,33.9,33.9,500.0,30.1,30.1,30.1,30.1,500.0
2010-03-11 13:15:00,33.91,33.92,33.91,33.91,2200.0,30.1088,30.1177,30.1088,30.1088,2200.0
2010-03-11 13:20:00,33.91,33.95,33.91,33.94,3300.0,30.1088,30.1443,30.1088,30.1355,3300.0
2010-03-11 13:25:00,33.95,33.98,33.95,33.95,3600.0,30.1443,30.171,30.1443,30.1443,3600.0
2010-03-11 13:30:00,33.96,33.97,33.95,33.95,2300.0,30.1532,30.1621,30.1443,30.1443,2300.0
2010-03-11 13:35:00,33.95,33.99,33.95,33.98,3900.0,30.1443,30.1799,30.1443,30.171,3900.0
2010-03-11 13:40:00,33.99,34.06,33.97,34.05,4200.0,30.1799,30.242,30.1621,30.2331,4200.0
2010-03-11 13:45:00,34.05,34.07,34.05,34.06,3000.0,30.2331,30.2509,30.2331,30.242,3000.0
2010-03-11 13:50:00,34.06,34.08,34.06,34.07,2400.0,30.242,30.2598,30.242,30.2509,2400.0
2010-03-11 13:55:00,34.06,34.06,34.05,34.05,2000.0,30.242,30.242,30.2331,30.2331,2000.0
2010-03-11 14:00:00,34.04,34.04,34.03,34.03,1800.0,30.2243,30.2243,30.2154,30.2154,1800.0
2010-03-11 14:05:00,34.03,34.04,34.02,34.02,4700.0,30.2154,30.2243,30.2065,30.2065,4700.0
2010-03-11 14:10:00,34.02,34.03,34.02,34.03,7500.0,30.2065,30.2154,30.2065,30.2154,7500.0
2010-03-11 14:15:00,34.02,34.03,33.97,33.97,6500.0,30.2065,30.2154,30.1621,30.1621,6500.0
2010-03-11 14:20:00,33.96,33.97,33.93,33.93,6400.0,30.1532,30.1621,30.1266,30.1266,6400.0
2010-03-11 14:25:00,33.92,33.97,33.92,33.96,9800.0,30.1177,30.1621,30.1177,30.1532,9800.0
2010-03-11 14:30:00,33.97,34.01,33.96,34.01,13100.0,30.1621,30.1976,30.1532,30.1976,13100.0
2010-03-11 14:35:00,34.02,34.02,34.0,34.0,2700.0,30.2065,30.2065,30.1887,30.1887,2700.0
2010-03-11 14:40:00,34.0,34.03,34.0,34.03,4400.0,30.1887,30.2154,30.1887,30.2154,4400.0
2010-03-11 14:45:00,34.02,34.02,34.01,34.02,4200.0,30.2065,30.2065,30.1976,30.2065,4200.0
2010-03-11 14:50:00,34.01,34.07,34.01,34.07,5100.0,30.1976,30.2509,30.1976,30.2509,5100.0
2010-03-11 14:55:00,34.07,34.08,34.01,34.02,7900.0,30.2509,30.2598,30.1976,30.2065,7900.0
2010-03-11 15:00:00,34.02,34.09,34.01,34.09,10000.0,30.2065,30.2687,30.1976,30.2687,10000.0
2010-03-11 15:05:00,34.08,34.14,34.08,34.11,7000.0,30.2598,30.313,30.2598,30.2864,7000.0
2010-03-11 15:10:00,34.11,34.13,34.09,34.09,5700.0,30.2864,30.3042,30.2687,30.2687,5700.0
2010-03-11 15:15:00,34.1,34.12,34.09,34.09,5700.0,30.2775,30.2953,30.2687,30.2687,5700.0
2010-03-11 15:20:00,34.09,34.11,34.07,34.1,8900.0,30.2687,30.2864,30.2509,30.2775,8900.0
2010-03-11 15:25:00,34.1,34.14,34.1,34.14,6700.0,30.2775,30.313,30.2775,30.313,6700.0
2010-03-11 15:30:00,34.14,34.14,34.11,34.11,8100.0,30.313,30.313,30.2864,30.2864,8100.0
2010-03-11 15:35:00,34.11,34.12,34.09,34.11,5100.0,30.2864,30.2953,30.2687,30.2864,5100.0
2010-03-11 15:40:00,34.1,34.15,34.1,34.15,10700.0,30.2775,30.3219,30.2775,30.3219,10700.0
2010-03-11 15:45:00,34.15,34.24,34.15,34.22,40400.0,30.3219,30.4018,30.3219,30.3841,40400.0
2010-03-11 15:50:00,34.22,34.33,34.22,34.29,34600.0,30.3841,30.4817,30.3841,30.4462,34600.0
2010-03-11 15:55:00,34.29,34.34,34.25,34.3,61300.0,30.4462,30.4906,30.4107,30.4551,61300.0
2010-03-12 09:30:00,34.32,34.32,34.07,34.07,104500.0,30.4729,30.4729,30.2509,30.2509,104500.0
2010-03-12 09:35:00,34.12,34.47,34.12,34.47,77100.0,30.2953,30.6061,30.2953,30.6061,77100.0
2010-03-12 09:40:00,34.46,34.46,34.32,34.36,2700.0,30.5972,30.5972,30.4729,30.5084,2700.0
2010-03-12 09:45:00,34.37,34.37,34.24,34.24,1500.0,30.5173,30.5173,30.4018,30.4018,1500.0
2010-03-12 09:50:00,34.28,34.3,34.24,34.25,3700.0,30.4374,30.4551,30.4018,30.4107,3700.0
2010-03-12 09:55:00,34.23,34.3,34.18,34.3,7100.0,30.393,30.4551,30.3486,30.4551,7100.0
2010-03-12 10:00:00,34.3,34.33,34.25,34.33,14700.0,30.4551,30.4817,30.4107,30.4817,14700.0
2010-03-12 10:05:00,34.34,34.39,34.29,34.38,7200.0,30.4906,30.535,30.4462,30.5261,7200.0
2010-03-12 10:10:00,34.35,34.49,34.33,34.47,27500.0,30.4995,30.6238,30.4817,30.6061,27500.0
2010-03-12 10:15:00,34.51,34.59,34.49,34.51,25000.0,30.6416,30.7126,30.6238,30.6416,25000.0
2010-03-12 10:20:00,34.53,34.66,34.49,34.66,26300.0,30.6593,30.7748,30.6238,30.7748,26300.0
2010-03-12 10:25:00,34.65,34.76,34.6,34.74,55700.0,30.7659,30.8635,30.7215,30.8458,55700.0
2010-03-12 10:30:00,34.74,34.82,34.7,34.75,43900.0,30.8458,30.9168,30.8103,30.8547,43900.0
2010-03-12 10:35:00,34.75,34.88,34.68,34.84,66200.0,30.8547,30.9701,30.7925,30.9346,66200.0
2010-03-12 10:40:00,34.83,34.97,34.66,34.67,75300.0,30.9257,31.05,30.7748,30.7836,75300.0
2010-03-12 10:45:00,34.65,34.73,34.53,34.7,23300.0,30.7659,30.8369,30.6593,30.8103,23300.0
2010-03-12 10:50:00,34.71,34.71,34.67,34.7,11500.0,30.8192,30.8192,30.7836,30.8103,11500.0
2010-03-12 10:55:00,34.7,34.76,34.7,34.71,6000.0,30.8103,30.8635,30.8103,30.8192,6000.0
2010-03-12 11:00:00,34.71,34.84,34.68,34.83,17700.0,30.8192,30.9346,30.7925,30.9257,17700.0
2010-03-12 11:05:00,34.85,34.97,34.85,34.93,43800.0,30.9435,31.05,30.9435,31.0145,43800.0
2010-03-12 11:10:00,34.94,34.99,34.81,34.84,22500.0,31.0234,31.0678,30.9079,30.9346,22500.0
2010-03-12 11:15:00,34.85,34.89,34.81,34.89,7000.0,30.9435,30.979,30.9079,30.979,7000.0
2010-03-12 11:20:00,34.88,34.99,34.88,34.93,34600.0,30.9701,31.0678,30.9701,31.0145,34600.0
2010-03-12 11:25:00,34.92,34.92,34.86,34.87,1400.0,31.0056,31.0056,30.9523,30.9612,1400.0
2010-03-12 11:30:00,34.88,34.96,34.86,34.91,14100.0,30.9701,31.0411,30.9523,30.9967,14100.0
2010-03-12 11:35:00,34.92,34.99,34.9,34.94,22200.0,31.0056,31.0678,30.9879,31.0234,22200.0
2010-03-12 11:40:00,34.94,34.97,34.9,34.96,16700.0,31.0234,31.05,30.9879,31.0411,16700.0
2010-03-12 11:45:00,34.96,34.97,34.93,34.94,6200.0,31.0411,31.05,31.0145,31.0234,6200.0
2010-03-12 11:50:00,34.95,34.99,34.95,34.96,8800.0,31.0322,31.0678,31.0322,31.0411,8800.0
2010-03-12 11:55:00,34.97,34.99,34.93,34.97,21400.0,31.05,31.0678,31.0145,31.05,21400.0
2010-03-12 12:00:00,34.96,34.99,34.95,34.98,12200.0,31.0411,31.0678,31.0322,31.0589,12200.0
2010-03-12 12:05:00,34.98,34.99,34.85,34.85,5500.0,31.0589,31.0678,30.9435,30.9435,5500.0
2010-03-12 12:10:00,34.85,34.87,34.83,34.86,2200.0,30.9435,30.9612,30.9257,30.9523,2200.0
2010-03-12 12:15:00,34.85,34.87,34.82,34.83,2100.0,30.9435,30.9612,30.9168,30.9257,2100.0
2010-03-12 12:20:00,34.83,34.83,34.8,34.81,3400.0,30.9257,30.9257,30.8991,30.9079,3400.0
2010-03-12 12:25:00,34.81,34.89,34.77,34.88,10200.0,30.9079,30.979,30.8724,30.9701,10200.0
2010-03-12 12:30:00,34.88,34.93,34.77,34.77,22000.0,30.9701,31.0145,30.8724,30.8724,22000.0
2010-03-12 12:35:00,34.77,34.77,34.69,34.7,4600.0,30.8724,30.8724,30.8014,30.8103,4600.0
2010-03-12 12:40:00,34.69,34.98,34.69,34.92,55000.0,30.8014,31.0589,30.8014,31.0056,55000.0
2010-03-12 12:45:00,34.9,35.07,34.9,35.07,35200.0,30.9879,31.1388,30.9879,31.1388,35200.0
2010-03-12 12:50:00,35.08,35.2,35.03,35.18,70000.0,31.1477,31.2542,31.1033,31.2365,70000.0
2010-03-12 12:55:00,35.17,35.19,34.97,35.09,59200.0,31.2276,31.2453,31.05,31.1566,59200.0
2010-03-12 13:00:00,35.08,35.35,35.05,35.32,58100.0,31.1477,31.3874,31.121,31.3608,58100.0
2010-03-12 13:05:00,35.32,35.47,35.29,35.29,87900.0,31.3608,31.494,31.3341,31.3341,87900.0
2010-03-12 13:10:00,35.27,35.32,35.13,35.14,13200.0,31.3164,31.3608,31.1921,31.201,13200.0
2010-03-12 13:15:00,35.14,35.14,35.04,35.08,4300.0,31.201,31.201,31.1122,31.1477,4300.0
2010-03-12 13:20:00,35.08,35.14,35.01,35.03,17400.0,31.1477,31.201,31.0855,31.1033,17400.0
2010-03-12 13:25:00,35.03,35.09,35.02,35.03,9300.0,31.1033,31.1566,31.0944,31.1033,9300.0
2010-03-12 13:30:00,35.03,35.07,35.02,35.06,8700.0,31.1033,31.1388,31.0944,31.1299,8700.0
2010-03-12 13:35:00,35.05,35.05,35.03,35.03,8100.0,31.121,31.121,31.1033,31.1033,8100.0
2010-03-12 13:40:00,35.03,35.06,35.01,35.06,7300.0,31.1033,31.1299,31.0855,31.1299,7300.0
2010-03-12 13:45:00,35.06,35.11,35.04,35.04,3600.0,31.1299,31.1743,31.1122,31.1122,3600.0
2010-03-12 13:50:00,35.05,35.06,35.03,35.03,7600.0,31.121,31.1299,31.1033,31.1033,7600.0
2010-03-12 13:55:00,35.03,35.03,34.89,34.91,8900.0,31.1033,31.1033,30.979,30.9967,8900.0
2010-03-12 14:00:00,34.92,34.92,34.84,34.84,5200.0,31.0056,31.0056,30.9346,30.9346,5200.0
2010-03-12 14:05:00,34.83,34.85,34.82,34.83,4800.0,30.9257,30.9435,30.9168,30.9257,4800.0
2010-03-12 14:10:00,34.84,34.87,34.82,34.84,2600.0,30.9346,30.9612,30.9168,30.9346,2600.0
2010-03-12 14:15:00,34.86,34.88,34.84,34.84,2600.0,30.9523,30.9701,30.9346,30.9346,2600.0
2010-03-12 14:20:00,34.84,34.85,34.7,34.73,5300.0,30.9346,30.9435,30.8103,30.8369,5300.0
2010-03-12 14:25:00,34.73,34.73,34.71,34.71,1900.0,30.8369,30.8369,30.8192,30.8192,1900.0
2010-03-12 14:30:00,34.71,34.71,34.69,34.71,3300.0,30.8192,30.8192,30.8014,30.8192,3300.0
2010-03-12 14:35:00,34.72,34.78,34.72,34.75,14500.0,30.828,30.8813,30.828,30.8547,14500.0
2010-03-12 14:40:00,34.75,34.8,34.75,34.76,2500.0,30.8547,30.8991,30.8547,30.8635,2500.0
2010-03-12 14:45:00,34.75,34.84,34.75,34.82,8300.0,30.8547,30.9346,30.8547,30.9168,8300.0
2010-03-12 14:50:00,34.84,34.84,34.75,34.82,3600.0,30.9346,30.9346,30.8547,30.9168,3600.0
2010-03-12 14:55:00,34.81,34.81,34.77,34.79,1600.0,30.9079,30.9079,30.8724,30.8902,1600.0
2010-03-12 15:00:00,34.79,34.79,34.75,34.76,7700.0,30.8902,30.8902,30.8547,30.8635,7700.0
2010-03-12 15:05:00,34.75,34.76,34.75,34.76,5800.0,30.8547,30.8635,30.8547,30.8635,5800.0
2010-03-12 15:10:00,34.76,34.76,34.75,34.75,2300.0,30.8635,30.8635,30.8547,30.8547,2300.0
2010-03-12 15:15:00,34.75,34.76,34.75,34.75,9600.0,30.8547,30.8635,30.8547,30.8547,9600.0
2010-03-12 15:20:00,34.75,34.8,34.75,34.79,10100.0,30.8547,30.8991,30.8547,30.8902,10100.0
2010-03-12 15:25:00,34.77,34.78,34.75,34.76,6400.0,30.8724,30.8813,30.8547,30.8635,6400.0
2010-03-12 15:30:00,34.76,34.82,34.76,34.8,24100.0,30.8635,30.9168,30.8635,30.8991,24100.0
2010-03-12 15:35:00,34.8,34.8,34.77,34.77,3300.0,30.8991,30.8991,30.8724,30.8724,3300.0
2010-03-12 15:40:00,34.77,34.78,34.77,34.77,5400.0,30.8724,30.8813,30.8724,30.8724,5400.0
2010-03-12 15:45:00,34.78,34.89,34.78,34.87,11500.0,30.8813,30.979,30.8813,30.9612,11500.0
2010-03-12 15:50:00,34.87,34.87,34.81,34.82,14500.0,30.9612,30.9612,30.9079,30.9168,14500.0
2010-03-12 15:55:00,34.82,34.85,34.76,34.8,48100.0,30.9168,30.9435,30.8635,30.8991,48100.0
2010-03-15 09:30:00,34.75,34.75,34.44,34.45,4800.0,30.8547,30.8547,30.5794,30.5883,4800.0
2010-03-15 09:35:00,34.52,34.55,34.4,34.44,16900.0,30.6505,30.6771,30.5439,30.5794,16900.0
2010-03-15 09:40:00,34.44,34.45,34.36,34.43,7700.0,30.5794,30.5883,30.5084,30.5705,7700.0
2010-03-15 09:45:00,34.45,34.45,34.37,34.43,5200.0,30.5883,30.5883,30.5173,30.5705,5200.0
2010-03-15 09:50:00,34.44,34.51,34.37,34.38,12500.0,30.5794,30.6416,30.5173,30.5261,12500.0
2010-03-15 09:55:00,34.38,34.38,34.3,34.32,3400.0,30.5261,30.5261,30.4551,30.4729,3400.0
2010-03-15 10:00:00,34.31,34.35,34.26,34.33,8000.0,30.464,30.4995,30.4196,30.4817,8000.0
2010-03-15 10:05:00,34.33,34.39,34.33,34.35,11600.0,30.4817,30.535,30.4817,30.4995,11600.0
2010-03-15 10:10:00,34.35,34.36,34.33,34.36,6300.0,30.4995,30.5084,30.4817,30.5084,6300.0
2010-03-15 10:15:00,34.36,34.36,34.33,34.34,9200.0,30.5084,30.5084,30.4817,30.4906,9200.0
2010-03-15 10:20:00,34.38,34.4,34.29,34.29,10700.0,30.5261,30.5439,30.4462,30.4462,10700.0
2010-03-15 10:25:00,34.29,34.34,34.28,34.34,3000.0,30.4462,30.4906,30.4374,30.4906,3000.0
2010-03-15 10:30:00,34.35,34.37,34.31,34.35,18500.0,30.4995,30.5173,30.464,30.4995,18500.0
2010-03-15 10:35:00,34.36,34.4,34.35,34.39,6900.0,30.5084,30.5439,30.4995,30.535,6900.0
2010-03-15 10:40:00,34.4,34.4,34.39,34.39,4000.0,30.5439,30.5439,30.535,30.535,4000.0
2010-03-15 10:45:00,34.38,34.39,34.3,34.31,4000.0,30.5261,30.535,30.4551,30.464,4000.0
2010-03-15 10:50:00,34.32,34.36,34.31,34.36,10600.0,30.4729,30.5084,30.464,30.5084,10600.0
2010-03-15 10:55:00,34.38,34.4,34.38,34.4,3800.0,30.5261,30.5439,30.5261,30.5439,3800.0
2010-03-15 11:00:00,34.4,34.4,34.35,34.35,5300.0,30.5439,30.5439,30.4995,30.4995,5300.0
2010-03-15 11:05:00,34.35,34.36,34.29,34.3,7700.0,30.4995,30.5084,30.4462,30.4551,7700.0
2010-03-15 11:10:00,34.32,34.33,34.29,34.3,3000.0,30.4729,30.4817,30.4462,30.4551,3000.0
2010-03-15 11:15:00,34.29,34.31,34.25,34.25,15600.0,30.4462,30.464,30.4107,30.4107,15600.0
2010-03-15 11:20:00,34.25,34.3,34.22,34.29,10100.0,30.4107,30.4551,30.3841,30.4462,10100.0
2010-03-15 11:25:00,34.28,34.3,34.25,34.25,2400.0,30.4374,30.4551,30.4107,30.4107,2400.0
2010-03-15 11:30:00,34.25,34.27,34.22,34.27,3900.0,30.4107,30.4285,30.3841,30.4285,3900.0
2010-03-15 11:35:00,34.27,34.27,34.22,34.25,6700.0,30.4285,30.4285,30.3841,30.4107,6700.0
2010-03-15 11:40:00,34.24,34.24,34.19,34.2,15000.0,30.4018,30.4018,30.3574,30.3663,15000.0
2010-03-15 11:45:00,34.21,34.21,34.16,34.16,5700.0,30.3752,30.3752,30.3308,30.3308,5700.0
2010-03-15 11:50:00,34.16,34.16,34.0,34.02,11700.0,30.3308,30.3308,30.1887,30.2065,11700.0
2010-03-15 11:55:00,34.03,34.13,34.02,34.09,5800.0,30.2154,30.3042,30.2065,30.2687,5800.0
2010-03-15 12:00:00,34.09,34.1,34.05,34.09,5000.0,30.2687,30.2775,30.2331,30.2687,5000.0
2010-03-15 12:05:00,34.09,34.15,34.09,34.14,8900.0,30.2687,30.3219,30.2687,30.313,8900.0
2010-03-15 12:10:00,34.15,34.17,34.14,34.14,7200.0,30.3219,30.3397,30.313,30.313,7200.0
2010-03-15 12:15:00,34.16,34.17,34.14,34.16,4100.0,30.3308,30.3397,30.313,30.3308,4100.0
2010-03-15 12:20:00,34.17,34.17,34.14,34.15,6000.0,30.3397,30.3397,30.313,30.3219,6000.0
2010-03-15 12:25:00,34.15,34.22,34.14,34.21,10900.0,30.3219,30.3841,30.313,30.3752,10900.0
2010-03-15 12:30:00,34.21,34.21,34.19,34.2,6600.0,30.3752,30.3752,30.3574,30.3663,6600.0
2010-03-15 12:35:00,34.2,34.21,34.16,34.16,9100.0,30.3663,30.3752,30.3308,30.3308,9100.0
2010-03-15 12:40:00,34.16,34.16,34.13,34.15,8300.0,30.3308,30.3308,30.3042,30.3219,8300.0
2010-03-15 12:45:00,34.16,34.16,34.15,34.15,3500.0,30.3308,30.3308,30.3219,30.3219,3500.0
2010-03-15 12:50:00,34.14,34.15,34.14,34.15,2500.0,30.313,30.3219,30.313,30.3219,2500.0
2010-03-15 12:55:00,34.15,34.18,34.14,34.16,5100.0,30.3219,30.3486,30.313,30.3308,5100.0
2010-03-15 13:00:00,34.17,34.17,34.14,34.16,3500.0,30.3397,30.3397,30.313,30.3308,3500.0
2010-03-15 13:05:00,34.15,34.17,34.14,34.16,5300.0,30.3219,30.3397,30.313,30.3308,5300.0
2010-03-15 13:10:00,34.18,34.21,34.17,34.2,16300.0,30.3486,30.3752,30.3397,30.3663,16300.0
2010-03-15 13:15:00,34.2,34.24,34.2,34.22,4400.0,30.3663,30.4018,30.3663,30.3841,4400.0
2010-03-15 13:20:00,34.22,34.22,34.2,34.22,3800.0,30.3841,30.3841,30.3663,30.3841,3800.0
2010-03-15 13:25:00,34.21,34.22,34.19,34.19,4200.0,30.3752,30.3841,30.3574,30.3574,4200.0
2010-03-15 13:30:00,34.2,34.24,34.2,34.22,10200.0,30.3663,30.4018,30.3663,30.3841,10200.0
2010-03-15 13:35:00,34.22,34.23,34.22,34.23,2400.0,30.3841,30.393,30.3841,30.393,2400.0
2010-03-15 13:40:00,34.22,34.24,34.22,34.22,4600.0,30.3841,30.4018,30.3841,30.3841,4600.0
2010-03-15 13:45:00,34.23,34.26,34.2,34.2,13100.0,30.393,30.4196,30.3663,30.3663,13100.0
2010-03-15 13:50:00,34.2,34.2,34.18,34.19,7100.0,30.3663,30.3663,30.3486,30.3574,7100.0
2010-03-15 13:55:00,34.19,34.25,34.19,34.24,174700.0,30.3574,30.4107,30.3574,30.4018,174700.0
2010-03-15 14:00:00,34.23,34.25,34.2,34.23,5400.0,30.393,30.4107,30.3663,30.393,5400.0
2010-03-15 14:05:00,34.23,34.23,34.17,34.17,10500.0,30.393,30.393,30.3397,30.3397,10500.0
2010-03-15 14:10:00,34.17,34.2,34.17,34.2,2700.0,30.3397,30.3663,30.3397,30.3663,2700.0
2010-03-15 14:15:00,34.22,34.24,34.2,34.22,4000.0,30.3841,30.4018,30.3663,30.3841,4000.0
2010-03-15 14:20:00,34.23,34.26,34.23,34.25,5600.0,30.393,30.4196,30.393,30.4107,5600.0
2010-03-15 14:25:00,34.24,34.25,34.22,34.24,9700.0,30.4018,30.4107,30.3841,30.4018,9700.0
2010-03-15 14:30:00,34.24,34.25,34.23,34.24,11900.0,30.4018,30.4107,30.393,30.4018,11900.0
2010-03-15 14:35:00,34.24,34.29,34.24,34.28,43700.0,30.4018,30.4462,30.4018,30.4374,43700.0
2010-03-15 14:40:00,34.28,34.3,34.27,34.3,6000.0,30.4374,30.4551,30.4285,30.4551,6000.0
2010-03-15 14:45:00,34.31,34.34,34.3,34.33,4700.0,30.464,30.4906,30.4551,30.4817,4700.0
2010-03-15 14:50:00,34.33,34.4,34.33,34.39,4300.0,30.4817,30.5439,30.4817,30.535,4300.0
2010-03-15 14:55:00,34.39,34.4,34.38,34.38,5200.0,30.535,30.5439,30.5261,30.5261,5200.0
2010-03-15 15:00:00,34.39,34.4,34.38,34.4,3100.0,30.535,30.5439,30.5261,30.5439,3100.0
2010-03-15 15:05:00,34.4,34.44,34.39,34.44,5000.0,30.5439,30.5794,30.535,30.5794,5000.0
2010-03-15 15:10:00,34.44,34.49,34.44,34.49,3700.0,30.5794,30.6238,30.5794,30.6238,3700.0
2010-03-15 15:15:00,34.5,34.56,34.5,34.55,9300.0,30.6327,30.686,30.6327,30.6771,9300.0
2010-03-15 15:20:00,34.56,34.63,34.56,34.62,10100.0,30.686,30.7481,30.686,30.7392,10100.0
2010-03-15 15:25:00,34.6,34.65,34.6,34.63,12400.0,30.7215,30.7659,30.7215,30.7481,12400.0
2010-03-15 15:30:00,34.63,34.63,34.59,34.61,17000.0,30.7481,30.7481,30.7126,30.7304,17000.0
2010-03-15 15:35:00,34.6,34.6,34.54,34.55,16000.0,30.7215,30.7215,30.6682,30.6771,16000.0
2010-03-15 15:40:00,34.55,34.56,34.49,34.5,13200.0,30.6771,30.686,30.6238,30.6327,13200.0
2010-03-15 15:45:00,34.51,34.57,34.5,34.55,19200.0,30.6416,30.6948,30.6327,30.6771,19200.0
2010-03-15 15:50:00,34.54,34.54,34.48,34.49,17500.0,30.6682,30.6682,30.6149,30.6238,17500.0
2010-03-15 15:55:00,34.49,34.52,34.47,34.52,29100.0,30.6238,30.6505,30.6061,30.6505,29100.0
2010-03-16 09:30:00,34.52,34.56,34.44,34.56,4600.0,30.6505,30.686,30.5794,30.686,4600.0
2010-03-16 09:35:00,34.66,34.79,34.59,34.68,3400.0,30.7748,30.8902,30.7126,30.7925,3400.0
2010-03-16 09:40:00,34.72,34.78,34.66,34.7,4400.0,30.828,30.8813,30.7748,30.8103,4400.0
2010-03-16 09:45:00,34.7,34.7,34.46,34.46,5000.0,30.8103,30.8103,30.5972,30.5972,5000.0
2010-03-16 09:50:00,34.46,34.54,34.44,34.52,4300.0,30.5972,30.6682,30.5794,30.6505,4300.0
2010-03-16 09:55:00,34.54,34.54,34.47,34.5,9900.0,30.6682,30.6682,30.6061,30.6327,9900.0
2010-03-16 10:00:00,34.47,34.55,34.45,34.54,8200.0,30.6061,30.6771,30.5883,30.6682,8200.0
2010-03-16 10:05:00,34.56,34.61,34.55,34.59,4800.0,30.686,30.7304,30.6771,30.7126,4800.0
2010-03-16 10:10:00,34.59,34.6,34.5,34.51,6700.0,30.7126,30.7215,30.6327,30.6416,6700.0
2010-03-16 10:15:00,34.51,34.51,34.47,34.47,5100.0,30.6416,30.6416,30.6061,30.6061,5100.0
2010-03-16 10:20:00,34.47,34.53,34.47,34.53,6800.0,30.6061,30.6593,30.6061,30.6593,6800.0
2010-03-16 10:25:00,34.53,34.58,34.52,34.57,153100.0,30.6593,30.7037,30.6505,30.6948,153100.0
2010-03-16 10:30:00,34.59,34.62,34.58,34.62,3800.0,30.7126,30.7392,30.7037,30.7392,3800.0
2010-03-16 10:35:00,34.62,34.62,34.61,34.62,3700.0,30.7392,30.7392,30.7304,30.7392,3700.0
2010-03-16 10:40:00,34.61,34.67,34.61,34.66,3900.0,30.7304,30.7836,30.7304,30.7748,3900.0
2010-03-16 10:45:00,34.66,34.69,34.65,34.69,2800.0,30.7748,30.8014,30.7659,30.8014,2800.0
2010-03-16 10:50:00,34.69,34.8,34.69,34.8,3800.0,30.8014,30.8991,30.8014,30.8991,3800.0
2010-03-16 10:55:00,34.79,34.92,34.79,34.91,6600.0,30.8902,31.0056,30.8902,30.9967,6600.0
2010-03-16 11:00:00,34.91,34.97,34.86,34.89,7600.0,30.9967,31.05,30.9523,30.979,7600.0
2010-03-16 11:05:00,34.89,34.89,34.8,34.82,6100.0,30.979,30.979,30.8991,30.9168,6100.0
2010-03-16 11:10:00,34.81,34.83,34.81,34.82,2400.0,30.9079,30.9257,30.9079,30.9168,2400.0
2010-03-16 11:15:00,34.81,34.83,34.77,34.82,5700.0,30.9079,30.9257,30.8724,30.9168,5700.0
2010-03-16 11:20:00,34.84,34.85,34.84,34.85,4400.0,30.9346,30.9435,30.9346,30.9435,4400.0
2010-03-16 11:25:00,34.85,34.85,34.84,34.85,2400.0,30.9435,30.9435,30.9346,30.9435,2400.0
2010-03-16 11:30:00,34.85,34.92,34.85,34.91,4900.0,30.9435,31.0056,30.9435,30.9967,4900.0
2010-03-16 11:35:00,34.91,34.91,34.87,34.88,5600.0,30.9967,30.9967,30.9612,30.9701,5600.0
2010-03-16 11:40:00,34.88,34.89,34.84,34.84,5400.0,30.9701,30.979,30.9346,30.9346,5400.0
2010-03-16 11:45:00,34.84,34.87,34.82,34.83,5700.0,30.9346,30.9612,30.9168,30.9257,5700.0
2010-03-16 11:50:00,34.83,34.86,34.81,34.84,3100.0,30.9257,30.9523,30.9079,30.9346,3100.0
2010-03-16 11:55:00,34.84,34.85,34.82,34.85,3900.0,30.9346,30.9435,30.9168,30.9435,3900.0
2010-03-16 12:00:00,34.85,34.85,34.81,34.82,4100.0,30.9435,30.9435,30.9079,30.9168,4100.0
2010-03-16 12:05:00,34.82,34.86,34.81,34.82,6100.0,30.9168,30.9523,30.9079,30.9168,6100.0
2010-03-16 12:10:00,34.82,34.83,34.82,34.82,3300.0,30.9168,30.9257,30.9168,30.9168,3300.0
2010-03-16 12:15:00,34.83,34.85,34.81,34.82,4500.0,30.9257,30.9435,30.9079,30.9168,4500.0
2010-03-16 12:20:00,34.82,34.84,34.79,34.79,5200.0,30.9168,30.9346,30.8902,30.8902,5200.0
2010-03-16 12:25:00,34.79,34.83,34.77,34.83,7700.0,30.8902,30.9257,30.8724,30.9257,7700.0
2010-03-16 12:30:00,34.81,34.82,34.77,34.8,11200.0,30.9079,30.9168,30.8724,30.8991,11200.0
2010-03-16 12:35:00,34.8,34.8,34.77,34.77,1500.0,30.8991,30.8991,30.8724,30.8724,1500.0
2010-03-16 12:40:00,34.77,34.77,34.72,34.73,1300.0,30.8724,30.8724,30.828,30.8369,1300.0
2010-03-16 12:45:00,34.74,34.8,34.74,34.79,5700.0,30.8458,30.8991,30.8458,30.8902,5700.0
2010-03-16 12:50:00,34.79,34.82,34.74,34.82,9500.0,30.8902,30.9168,30.8458,30.9168,9500.0
2010-03-16 12:55:00,34.83,34.83,34.78,34.78,3200.0,30.9257,30.9257,30.8813,30.8813,3200.0
2010-03-16 13:00:00,34.78,34.78,34.73,34.74,8700.0,30.8813,30.8813,30.8369,30.8458,8700.0
2010-03-16 13:05:00,34.74,34.75,34.66,34.66,12500.0,30.8458,30.8547,30.7748,30.7748,12500.0
2010-03-16 13:10:00,34.67,34.67,34.57,34.57,11800.0,30.7836,30.7836,30.6948,30.6948,11800.0
2010-03-16 13:15:00,34.59,34.65,34.59,34.65,4000.0,30.7126,30.7659,30.7126,30.7659,4000.0
2010-03-16 13:20:00,34.65,34.66,34.63,34.65,2300.0,30.7659,30.7748,30.7481,30.7659,2300.0
2010-03-16 13:25:00,34.65,34.68,34.65,34.67,2900.0,30.7659,30.7925,30.7659,30.7836,2900.0
2010-03-16 13:30:00,34.67,34.67,34.66,34.67,1300.0,30.7836,30.7836,30.7748,30.7836,1300.0
2010-03-16 13:35:00,34.66,34.67,34.64,34.64,2600.0,30.7748,30.7836,30.757,30.757,2600.0
2010-03-16 13:40:00,34.64,34.69,34.63,34.69,3300.0,30.757,30.8014,30.7481,30.8014,3300.0
2010-03-16 13:45:00,34.69,34.69,34.66,34.67,2600.0,30.8014,30.8014,30.7748,30.7836,2600.0
2010-03-16 13:50:00,34.67,34.69,34.67,34.68,3100.0,30.7836,30.8014,30.7836,30.7925,3100.0
2010-03-16 13:55:00,34.69,34.74,34.69,34.72,2800.0,30.8014,30.8458,30.8014,30.828,2800.0
2010-03-16 14:00:00,34.72,34.72,34.7,34.7,5100.0,30.828,30.828,30.8103,30.8103,5100.0
2010-03-16 14:05:00,34.7,34.72,34.7,34.71,3800.0,30.8103,30.828,30.8103,30.8192,3800.0
2010-03-16 14:10:00,34.71,34.71,34.63,34.69,7100.0,30.8192,30.8192,30.7481,30.8014,7100.0
2010-03-16 14:15:00,34.69,34.69,34.66,34.69,5000.0,30.8014,30.8014,30.7748,30.8014,5000.0
2010-03-16 14:20:00,34.69,34.69,34.68,34.69,7700.0,30.8014,30.8014,30.7925,30.8014,7700.0
2010-03-16 14:25:00,34.68,34.69,34.66,34.69,6700.0,30.7925,30.8014,30.7748,30.8014,6700.0
2010-03-16 14:30:00,34.69,34.69,34.64,34.66,6400.0,30.8014,30.8014,30.757,30.7748,6400.0
2010-03-16 14:35:00,34.67,34.67,34.61,34.61,5800.0,30.7836,30.7836,30.7304,30.7304,5800.0
2010-03-16 14:40:00,34.62,34.67,34.58,34.58,5000.0,30.7392,30.7836,30.7037,30.7037,5000.0
2010-03-16 14:45:00,34.56,34.65,34.56,34.65,2400.0,30.686,30.7659,30.686,30.7659,2400.0
2010-03-16 14:50:00,34.64,34.69,34.6,34.69,4200.0,30.757,30.8014,30.7215,30.8014,4200.0
2010-03-16 14:55:00,34.69,34.69,34.67,34.69,3800.0,30.8014,30.8014,30.7836,30.8014,3800.0
2010-03-16 15:00:00,34.69,34.69,34.66,34.66,3400.0,30.8014,30.8014,30.7748,30.7748,3400.0
2010-03-16 15:05:00,34.67,34.69,34.64,34.66,5500.0,30.7836,30.8014,30.757,30.7748,5500.0
2010-03-16 15:10:00,34.69,34.72,34.66,34.7,6700.0,30.8014,30.828,30.7748,30.8103,6700.0
2010-03-16 15:15:00,34.7,34.72,34.67,34.72,5800.0,30.8103,30.828,30.7836,30.828,5800.0
2010-03-16 15:20:00,34.72,34.76,34.72,34.74,9200.0,30.828,30.8635,30.828,30.8458,9200.0
2010-03-16 15:25:00,34.75,34.79,34.73,34.74,5600.0,30.8547,30.8902,30.8369,30.8458,5600.0
2010-03-16 15:30:00,34.72,34.82,34.71,34.79,8800.0,30.828,30.9168,30.8192,30.8902,8800.0
2010-03-16 15:35:00,34.79,34.88,34.79,34.88,3700.0,30.8902,30.9701,30.8902,30.9701,3700.0
2010-03-16 15:40:00,34.87,34.91,34.87,34.88,10400.0,30.9612,30.9967,30.9612,30.9701,10400.0
2010-03-16 15:45:00,34.88,34.95,34.88,34.89,24500.0,30.9701,31.0322,30.9701,30.979,24500.0
2010-03-16 15:50:00,34.9,34.96,34.89,34.91,12200.0,30.9879,31.0411,30.979,30.9967,12200.0
2010-03-16 15:55:00,34.92,34.94,34.89,34.91,19700.0,31.0056,31.0234,30.979,30.9967,19700.0
2010-03-17 09:30:00,35.02,35.02,34.75,34.87,8400.0,31.0944,31.0944,30.8547,30.9612,8400.0
2010-03-17 09:35:00,34.81,34.88,34.81,34.85,3000.0,30.9079,30.9701,30.9079,30.9435,3000.0
2010-03-17 09:40:00,34.84,34.95,34.83,34.9,4400.0,30.9346,31.0322,30.9257,30.9879,4400.0
2010-03-17 09:45:00,34.9,34.94,34.83,34.85,5700.0,30.9879,31.0234,30.9257,30.9435,5700.0
2010-03-17 09:50:00,34.82,34.89,34.8,34.86,4000.0,30.9168,30.979,30.8991,30.9523,4000.0
2010-03-17 09:55:00,34.86,34.97,34.83,34.94,17000.0,30.9523,31.05,30.9257,31.0234,17000.0
2010-03-17 10:00:00,34.94,34.94,34.86,34.92,212900.0,31.0234,31.0234,30.9523,31.0056,212900.0
2010-03-17 10:05:00,34.92,34.95,34.88,34.9,7200.0,31.0056,31.0322,30.9701,30.9879,7200.0
2010-03-17 10:10:00,34.86,34.91,34.85,34.9,14000.0,30.9523,30.9967,30.9435,30.9879,14000.0
2010-03-17 10:15:00,34.9,34.91,34.85,34.9,25800.0,30.9879,30.9967,30.9435,30.9879,25800.0
2010-03-17 10:20:00,34.9,34.91,34.86,34.9,12700.0,30.9879,30.9967,30.9523,30.9879,12700.0
2010-03-17 10:25:00,34.9,34.91,34.89,34.89,500.0,30.9879,30.9967,30.979,30.979,500.0
2010-03-17 10:30:00,34.88,34.91,34.88,34.9,5200.0,30.9701,30.9967,30.9701,30.9879,5200.0
2010-03-17 10:35:00,34.9,34.95,34.9,34.94,7200.0,30.9879,31.0322,30.9879,31.0234,7200.0
2010-03-17 10:40:00,34.95,34.95,34.9,34.9,1500.0,31.0322,31.0322,30.9879,30.9879,1500.0
2010-03-17 10:45:00,34.9,35.02,34.9,34.97,38800.0,30.9879,31.0944,30.9879,31.05,38800.0
2010-03-17 10:50:00,34.94,34.95,34.9,34.93,2500.0,31.0234,31.0322,30.9879,31.0145,2500.0
2010-03-17 10:55:00,34.95,34.99,34.94,34.96,12800.0,31.0322,31.0678,31.0234,31.0411,12800.0
2010-03-17 11:00:00,34.94,35.02,34.94,35.02,5500.0,31.0234,31.0944,31.0234,31.0944,5500.0
2010-03-17 11:05:00,34.99,35.03,34.99,35.02,5400.0,31.0678,31.1033,31.0678,31.0944,5400.0
2010-03-17 11:10:00,35.02,35.11,35.02,35.11,11300.0,31.0944,31.1743,31.0944,31.1743,11300.0
2010-03-17 11:15:00,35.1,35.12,35.08,35.08,7900.0,31.1654,31.1832,31.1477,31.1477,7900.0
2010-03-17 11:20:00,35.08,35.14,35.07,35.12,11600.0,31.1477,31.201,31.1388,31.1832,11600.0
2010-03-17 11:25:00,35.11,35.13,35.1,35.13,2800.0,31.1743,31.1921,31.1654,31.1921,2800.0
2010-03-17 11:30:00,35.12,35.13,35.11,35.11,1400.0,31.1832,31.1921,31.1743,31.1743,1400.0
2010-03-17 11:35:00,35.12,35.13,35.1,35.1,4900.0,31.1832,31.1921,31.1654,31.1654,4900.0
2010-03-17 11:40:00,35.1,35.12,35.09,35.1,5500.0,31.1654,31.1832,31.1566,31.1654,5500.0
2010-03-17 11:45:00,35.1,35.1,35.07,35.07,6400.0,31.1654,31.1654,31.1388,31.1388,6400.0
2010-03-17 11:50:00,35.07,35.08,35.06,35.08,6800.0,31.1388,31.1477,31.1299,31.1477,6800.0
2010-03-17 11:55:00,35.08,35.09,35.06,35.08,8100.0,31.1477,31.1566,31.1299,31.1477,8100.0
2010-03-17 12:00:00,35.08,35.08,35.07,35.07,6800.0,31.1477,31.1477,31.1388,31.1388,6800.0
2010-03-17 12:05:00,35.07,35.14,35.07,35.14,9600.0,31.1388,31.201,31.1388,31.201,9600.0
2010-03-17 12:10:00,35.14,35.14,35.1,35.11,8400.0,31.201,31.201,31.1654,31.1743,8400.0
2010-03-17 12:15:00,35.13,35.14,35.13,35.13,3500.0,31.1921,31.201,31.1921,31.1921,3500.0
2010-03-17 12:20:00,35.13,35.14,35.08,35.1,18800.0,31.1921,31.201,31.1477,31.1654,18800.0
2010-03-17 12:25:00,35.1,35.1,35.08,35.1,11400.0,31.1654,31.1654,31.1477,31.1654,11400.0
2010-03-17 12:30:00,35.1,35.1,35.08,35.1,17900.0,31.1654,31.1654,31.1477,31.1654,17900.0
2010-03-17 12:35:00,35.1,35.12,35.08,35.08,19200.0,31.1654,31.1832,31.1477,31.1477,19200.0
2010-03-17 12:40:00,35.08,35.1,35.06,35.1,14500.0,31.1477,31.1654,31.1299,31.1654,14500.0
2010-03-17 12:45:00,35.1,35.16,35.06,35.12,36900.0,31.1654,31.2187,31.1299,31.1832,36900.0
2010-03-17 12:50:00,35.11,35.18,35.09,35.1,32200.0,31.1743,31.2365,31.1566,31.1654,32200.0
2010-03-17 12:55:00,35.1,35.14,35.1,35.13,7300.0,31.1654,31.201,31.1654,31.1921,7300.0
2010-03-17 13:00:00,35.12,35.12,35.1,35.12,700.0,31.1832,31.1832,31.1654,31.1832,700.0
2010-03-17 13:05:00,35.11,35.13,35.09,35.12,9600.0,31.1743,31.1921,31.1566,31.1832,9600.0
2010-03-17 13:10:00,35.13,35.13,35.11,35.12,900.0,31.1921,31.1921,31.1743,31.1832,900.0
2010-03-17 13:15:00,35.12,35.13,35.12,35.13,600.0,31.1832,31.1921,31.1832,31.1921,600.0
2010-03-17 13:20:00,35.12,35.13,35.07,35.09,17400.0,31.1832,31.1921,31.1388,31.1566,17400.0
2010-03-17 13:25:00,35.09,35.1,35.07,35.09,9900.0,31.1566,31.1654,31.1388,31.1566,9900.0
2010-03-17 13:30:00,35.08,35.1,35.08,35.1,13300.0,31.1477,31.1654,31.1477,31.1654,13300.0
2010-03-17 13:35:00,35.1,35.15,35.1,35.15,5400.0,31.1654,31.2098,31.1654,31.2098,5400.0
2010-03-17 13:40:00,35.14,35.14,35.13,35.13,3000.0,31.201,31.201,31.1921,31.1921,3000.0
2010-03-17 13:45:00,35.13,35.14,35.13,35.14,1100.0,31.1921,31.201,31.1921,31.201,1100.0
2010-03-17 13:50:00,35.13,35.14,35.13,35.13,400.0,31.1921,31.201,31.1921,31.1921,400.0
2010-03-17 13:55:00,35.13,35.14,35.1,35.12,4300.0,31.1921,31.201,31.1654,31.1832,4300.0
2010-03-17 14:00:00,35.1,35.12,35.1,35.12,900.0,31.1654,31.1832,31.1654,31.1832,900.0
2010-03-17 14:05:00,35.12,35.12,35.11,35.12,1700.0,31.1832,31.1832,31.1743,31.1832,1700.0
2010-03-17 14:10:00,35.12,35.13,35.11,35.13,4900.0,31.1832,31.1921,31.1743,31.1921,4900.0
2010-03-17 14:15:00,35.13,35.13,35.13,35.13,3700.0,31.1921,31.1921,31.1921,31.1921,3700.0
2010-03-17 14:20:00,35.13,35.14,35.12,35.14,3700.0,31.1921,31.201,31.1832,31.201,3700.0
2010-03-17 14:25:00,35.14,35.14,35.13,35.13,8300.0,31.201,31.201,31.1921,31.1921,8300.0
2010-03-17 14:30:00,35.13,35.14,35.12,35.14,9300.0,31.1921,31.201,31.1832,31.201,9300.0
2010-03-17 14:35:00,35.14,35.14,35.12,35.13,10500.0,31.201,31.201,31.1832,31.1921,10500.0
2010-03-17 14:40:00,35.14,35.19,35.13,35.19,13300.0,31.201,31.2453,31.1921,31.2453,13300.0
2010-03-17 14:45:00,35.18,35.19,35.17,35.19,5100.0,31.2365,31.2453,31.2276,31.2453,5100.0
2010-03-17 14:50:00,35.19,35.23,35.17,35.2,15800.0,31.2453,31.2809,31.2276,31.2542,15800.0
2010-03-17 14:55:00,35.2,35.22,35.11,35.19,27600.0,31.2542,31.272,31.1743,31.2453,27600.0
2010-03-17 15:00:00,35.18,35.23,35.18,35.22,14200.0,31.2365,31.2809,31.2365,31.272,14200.0
2010-03-17 15:05:00,35.22,35.29,35.22,35.29,14600.0,31.272,31.3341,31.272,31.3341,14600.0
2010-03-17 15:10:00,35.29,35.32,35.27,35.3,3600.0,31.3341,31.3608,31.3164,31.343,3600.0
2010-03-17 15:15:00,35.3,35.31,35.22,35.23,10100.0,31.343,31.3519,31.272,31.2809,10100.0
2010-03-17 15:20:00,35.22,35.22,35.15,35.2,13700.0,31.272,31.272,31.2098,31.2542,13700.0
2010-03-17 15:25:00,35.22,35.22,35.17,35.19,7900.0,31.272,31.272,31.2276,31.2453,7900.0
2010-03-17 15:30:00,35.21,35.21,35.17,35.19,11000.0,31.2631,31.2631,31.2276,31.2453,11000.0
2010-03-17 15:35:00,35.2,35.28,35.19,35.28,15900.0,31.2542,31.3253,31.2453,31.3253,15900.0
2010-03-17 15:40:00,35.28,35.28,35.22,35.27,14000.0,31.3253,31.3253,31.272,31.3164,14000.0
2010-03-17 15:45:00,35.26,35.4,35.26,35.4,21000.0,31.3075,31.4318,31.3075,31.4318,21000.0
2010-03-17 15:50:00,35.38,35.4,35.31,35.37,23600.0,31.414,31.4318,31.3519,31.4052,23600.0
2010-03-17 15:55:00,35.38,35.39,35.35,35.37,30300.0,31.414,31.4229,31.3874,31.4052,30300.0
2010-03-18 09:30:00,35.17,35.4,35.05,35.13,3300.0,31.2276,31.4318,31.121,31.1921,3300.0
2010-03-18 09:35:00,35.28,35.48,35.28,35.37,2600.0,31.3253,31.5028,31.3253,31.4052,2600.0
2010-03-18 09:40:00,35.37,35.45,35.37,35.4,43400.0,31.4052,31.4762,31.4052,31.4318,43400.0
2010-03-18 09:45:00,35.43,35.55,35.43,35.44,4800.0,31.4584,31.565,31.4584,31.4673,4800.0
2010-03-18 09:50:00,35.45,35.48,35.43,35.48,2500.0,31.4762,31.5028,31.4584,31.5028,2500.0
2010-03-18 09:55:00,35.49,35.49,35.42,35.42,2300.0,31.5117,31.5117,31.4496,31.4496,2300.0
2010-03-18 10:00:00,35.42,35.47,35.4,35.4,2700.0,31.4496,31.494,31.4318,31.4318,2700.0
2010-03-18 10:05:00,35.4,35.45,35.4,35.45,6200.0,31.4318,31.4762,31.4318,31.4762,6200.0
2010-03-18 10:10:00,35.44,35.52,35.44,35.52,2600.0,31.4673,31.5384,31.4673,31.5384,2600.0
2010-03-18 10:15:00,35.54,35.58,35.51,35.51,5200.0,31.5561,31.5916,31.5295,31.5295,5200.0
2010-03-18 10:20:00,35.5,35.5,35.42,35.44,3900.0,31.5206,31.5206,31.4496,31.4673,3900.0
2010-03-18 10:25:00,35.45,35.45,35.42,35.45,1000.0,31.4762,31.4762,31.4496,31.4762,1000.0
2010-03-18 10:30:00,35.4,35.45,35.4,35.44,1600.0,31.4318,31.4762,31.4318,31.4673,1600.0
2010-03-18 10:35:00,35.42,35.47,35.42,35.46,3500.0,31.4496,31.494,31.4496,31.4851,3500.0
2010-03-18 10:40:00,35.43,35.44,35.43,35.44,600.0,31.4584,31.4673,31.4584,31.4673,600.0
2010-03-18 10:45:00,35.44,35.46,35.44,35.44,900.0,31.4673,31.4851,31.4673,31.4673,900.0
2010-03-18 10:50:00,35.44,35.46,35.44,35.44,900.0,31.4673,31.4851,31.4673,31.4673,900.0
2010-03-18 10:55:00,35.45,35.46,35.43,35.46,3600.0,31.4762,31.4851,31.4584,31.4851,3600.0
2010-03-18 11:00:00,35.46,35.49,35.45,35.47,4400.0,31.4851,31.5117,31.4762,31.494,4400.0
2010-03-18 11:05:00,35.47,35.5,35.45,35.49,3100.0,31.494,31.5206,31.4762,31.5117,3100.0
2010-03-18 11:10:00,35.49,35.55,35.47,35.54,9300.0,31.5117,31.565,31.494,31.5561,9300.0
2010-03-18 11:15:00,35.54,35.6,35.49,35.49,7200.0,31.5561,31.6094,31.5117,31.5117,7200.0
2010-03-18 11:20:00,35.51,35.51,35.48,35.5,1600.0,31.5295,31.5295,31.5028,31.5206,1600.0
2010-03-18 11:25:00,35.5,35.5,35.45,35.47,3200.0,31.5206,31.5206,31.4762,31.494,3200.0
2010-03-18 11:30:00,35.47,35.48,35.46,35.46,3200.0,31.494,31.5028,31.4851,31.4851,3200.0
2010-03-18 11:35:00,35.47,35.48,35.45,35.46,3100.0,31.494,31.5028,31.4762,31.4851,3100.0
2010-03-18 11:40:00,35.46,35.47,35.42,35.45,6300.0,31.4851,31.494,31.4496,31.4762,6300.0
2010-03-18 11:45:00,35.43,35.48,35.39,35.48,2900.0,31.4584,31.5028,31.4229,31.5028,2900.0
2010-03-18 11:50:00,35.49,35.5,35.45,35.48,2100.0,31.5117,31.5206,31.4762,31.5028,2100.0
2010-03-18 11:55:00,35.47,35.47,35.42,35.42,2200.0,31.494,31.494,31.4496,31.4496,2200.0
2010-03-18 12:00:00,35.42,35.46,35.41,35.44,55300.0,31.4496,31.4851,31.4407,31.4673,55300.0
2010-03-18 12:05:00,35.41,35.45,35.41,35.45,9100.0,31.4407,31.4762,31.4407,31.4762,9100.0
2010-03-18 12:10:00,35.45,35.45,35.4,35.43,38800.0,31.4762,31.4762,31.4318,31.4584,38800.0
2010-03-18 12:15:00,35.41,35.41,35.38,35.38,73800.0,31.4407,31.4407,31.414,31.414,73800.0
2010-03-18 12:20:00,35.39,35.39,35.35,35.35,3100.0,31.4229,31.4229,31.3874,31.3874,3100.0
2010-03-18 12:25:00,35.34,35.34,35.24,35.25,8700.0,31.3785,31.3785,31.2897,31.2986,8700.0
2010-03-18 12:30:00,35.26,35.31,35.24,35.28,8500.0,31.3075,31.3519,31.2897,31.3253,8500.0
2010-03-18 12:35:00,35.27,35.28,35.21,35.23,2800.0,31.3164,31.3253,31.2631,31.2809,2800.0
2010-03-18 12:40:00,35.26,35.28,35.25,35.27,2200.0,31.3075,31.3253,31.2986,31.3164,2200.0
2010-03-18 12:45:00,35.26,35.27,35.25,35.26,500.0,31.3075,31.3164,31.2986,31.3075,500.0
2010-03-18 12:50:00,35.26,35.26,35.25,35.25,2000.0,31.3075,31.3075,31.2986,31.2986,2000.0
2010-03-18 12:55:00,35.24,35.26,35.22,35.26,1400.0,31.2897,31.3075,31.272,31.3075,1400.0
2010-03-18 13:00:00,35.27,35.31,35.27,35.28,11700.0,31.3164,31.3519,31.3164,31.3253,11700.0
2010-03-18 13:05:00,35.28,35.28,35.25,35.27,600.0,31.3253,31.3253,31.2986,31.3164,600.0
2010-03-18 13:10:00,35.26,35.28,35.25,35.27,2100.0,31.3075,31.3253,31.2986,31.3164,2100.0
2010-03-18 13:15:00,35.27,35.27,35.25,35.26,3000.0,31.3164,31.3164,31.2986,31.3075,3000.0
2010-03-18 13:20:00,35.25,35.28,35.22,35.28,2100.0,31.2986,31.3253,31.272,31.3253,2100.0
2010-03-18 13:25:00,35.27,35.28,35.26,35.28,900.0,31.3164,31.3253,31.3075,31.3253,900.0
2010-03-18 13:30:00,35.26,35.3,35.26,35.29,5400.0,31.3075,31.343,31.3075,31.3341,5400.0
2010-03-18 13:35:00,35.28,35.29,35.27,35.28,3300.0,31.3253,31.3341,31.3164,31.3253,3300.0
2010-03-18 13:40:00,35.28,35.29,35.27,35.28,3400.0,31.3253,31.3341,31.3164,31.3253,3400.0
2010-03-18 13:45:00,35.27,35.28,35.27,35.28,1200.0,31.3164,31.3253,31.3164,31.3253,1200.0
2010-03-18 13:50:00,35.28,35.28,35.27,35.28,500.0,31.3253,31.3253,31.3164,31.3253,500.0
2010-03-18 13:55:00,35.27,35.28,35.25,35.28,2800.0,31.3164,31.3253,31.2986,31.3253,2800.0
2010-03-18 14:00:00,35.28,35.29,35.28,35.28,2300.0,31.3253,31.3341,31.3253,31.3253,2300.0
2010-03-18 14:05:00,35.28,35.28,35.27,35.28,1400.0,31.3253,31.3253,31.3164,31.3253,1400.0
2010-03-18 14:10:00,35.28,35.29,35.27,35.27,3100.0,31.3253,31.3341,31.3164,31.3164,3100.0
2010-03-18 14:15:00,35.27,35.3,35.26,35.28,21200.0,31.3164,31.343,31.3075,31.3253,21200.0
2010-03-18 14:20:00,35.27,35.29,35.27,35.28,8800.0,31.3164,31.3341,31.3164,31.3253,8800.0
2010-03-18 14:25:00,35.27,35.28,35.27,35.27,3300.0,31.3164,31.3253,31.3164,31.3164,3300.0
2010-03-18 14:30:00,35.28,35.32,35.27,35.31,14800.0,31.3253,31.3608,31.3164,31.3519,14800.0
2010-03-18 14:35:00,35.31,35.31,35.28,35.3,3800.0,31.3519,31.3519,31.3253,31.343,3800.0
2010-03-18 14:40:00,35.3,35.31,35.28,35.3,2300.0,31.343,31.3519,31.3253,31.343,2300.0
2010-03-18 14:45:00,35.29,35.29,35.2,35.23,6300.0,31.3341,31.3341,31.2542,31.2809,6300.0
2010-03-18 14:50:00,35.24,35.25,35.14,35.21,6200.0,31.2897,31.2986,31.201,31.2631,6200.0
2010-03-18 14:55:00,35.19,35.24,35.19,35.24,3000.0,31.2453,31.2897,31.2453,31.2897,3000.0
2010-03-18 15:00:00,35.23,35.28,35.22,35.25,4300.0,31.2809,31.3253,31.272,31.2986,4300.0
2010-03-18 15:05:00,35.26,35.27,35.22,35.27,5500.0,31.3075,31.3164,31.272,31.3164,5500.0
2010-03-18 15:10:00,35.26,35.28,35.21,35.26,8900.0,31.3075,31.3253,31.2631,31.3075,8900.0
2010-03-18 15:15:00,35.24,35.3,35.21,35.26,11300.0,31.2897,31.343,31.2631,31.3075,11300.0
2010-03-18 15:20:00,35.25,35.31,35.25,35.25,3000.0,31.2986,31.3519,31.2986,31.2986,3000.0
2010-03-18 15:25:00,35.22,35.31,35.22,35.28,6400.0,31.272,31.3519,31.272,31.3253,6400.0
2010-03-18 15:30:00,35.24,35.27,35.22,35.25,7400.0,31.2897,31.3164,31.272,31.2986,7400.0
2010-03-18 15:35:00,35.27,35.33,35.25,35.29,15100.0,31.3164,31.3697,31.2986,31.3341,15100.0
2010-03-18 15:40:00,35.29,35.29,35.22,35.22,4300.0,31.3341,31.3341,31.272,31.272,4300.0
2010-03-18 15:45:00,35.22,35.28,35.21,35.22,11200.0,31.272,31.3253,31.2631,31.272,11200.0
2010-03-18 15:50:00,35.23,35.25,35.16,35.25,19500.0,31.2809,31.2986,31.2187,31.2986,19500.0
2010-03-18 15:55:00,35.23,35.29,35.21,35.22,22600.0,31.2809,31.3341,31.2631,31.272,22600.0
2010-03-19 09:30:00,35.27,35.49,35.24,35.43,132600.0,31.3164,31.5117,31.2897,31.4584,132600.0
2010-03-19 09:35:00,35.42,35.47,35.08,35.15,14200.0,31.4496,31.494,31.1477,31.2098,14200.0
2010-03-19 09:40:00,35.08,35.08,34.79,34.94,17800.0,31.1477,31.1477,30.8902,31.0234,17800.0
2010-03-19 09:45:00,34.93,35.01,34.9,35.0,7300.0,31.0145,31.0855,30.9879,31.0766,7300.0
2010-03-19 09:50:00,35.0,35.01,34.99,34.99,6200.0,31.0766,31.0855,31.0678,31.0678,6200.0
2010-03-19 09:55:00,35.0,35.02,34.97,35.0,7100.0,31.0766,31.0944,31.05,31.0766,7100.0
2010-03-19 10:00:00,35.0,35.0,34.96,34.98,7300.0,31.0766,31.0766,31.0411,31.0589,7300.0
2010-03-19 10:05:00,34.98,35.02,34.94,34.98,13000.0,31.0589,31.0944,31.0234,31.0589,13000.0
2010-03-19 10:10:00,34.96,35.05,34.95,35.04,27200.0,31.0411,31.121,31.0322,31.1122,27200.0
2010-03-19 10:15:00,35.04,35.09,35.01,35.02,37400.0,31.1122,31.1566,31.0855,31.0944,37400.0
2010-03-19 10:20:00,35.02,35.15,35.02,35.05,8700.0,31.0944,31.2098,31.0944,31.121,8700.0
2010-03-19 10:25:00,35.08,35.17,35.08,35.17,1700.0,31.1477,31.2276,31.1477,31.2276,1700.0
2010-03-19 10:30:00,35.17,35.17,35.05,35.05,2600.0,31.2276,31.2276,31.121,31.121,2600.0
2010-03-19 10:35:00,35.06,35.07,35.05,35.05,1400.0,31.1299,31.1388,31.121,31.121,1400.0
2010-03-19 10:40:00,35.06,35.12,35.06,35.11,3200.0,31.1299,31.1832,31.1299,31.1743,3200.0
2010-03-19 10:45:00,35.12,35.15,35.1,35.14,52100.0,31.1832,31.2098,31.1654,31.201,52100.0
2010-03-19 10:50:00,35.15,35.16,35.13,35.14,2000.0,31.2098,31.2187,31.1921,31.201,2000.0
2010-03-19 10:55:00,35.13,35.13,35.07,35.08,2800.0,31.1921,31.1921,31.1388,31.1477,2800.0
2010-03-19 11:00:00,35.09,35.1,35.05,35.07,8800.0,31.1566,31.1654,31.121,31.1388,8800.0
2010-03-19 11:05:00,35.07,35.11,35.04,35.06,82800.0,31.1388,31.1743,31.1122,31.1299,82800.0
2010-03-19 11:10:00,35.05,35.06,34.99,35.02,30300.0,31.121,31.1299,31.0678,31.0944,30300.0
2010-03-19 11:15:00,35.01,35.15,34.97,35.13,9600.0,31.0855,31.2098,31.05,31.1921,9600.0
2010-03-19 11:20:00,35.13,35.27,35.13,35.23,3700.0,31.1921,31.3164,31.1921,31.2809,3700.0
2010-03-19 11:25:00,35.23,35.25,35.17,35.17,2600.0,31.2809,31.2986,31.2276,31.2276,2600.0
2010-03-19 11:30:00,35.15,35.17,35.13,35.13,3500.0,31.2098,31.2276,31.1921,31.1921,3500.0
2010-03-19 11:35:00,35.13,35.15,35.13,35.15,3500.0,31.1921,31.2098,31.1921,31.2098,3500.0
2010-03-19 11:40:00,35.16,35.16,35.14,35.14,2600.0,31.2187,31.2187,31.201,31.201,2600.0
2010-03-19 11:45:00,35.14,35.2,35.14,35.2,2100.0,31.201,31.2542,31.201,31.2542,2100.0
2010-03-19 11:50:00,35.2,35.21,35.19,35.19,9900.0,31.2542,31.2631,31.2453,31.2453,9900.0
2010-03-19 11:55:00,35.18,35.21,35.14,35.14,7400.0,31.2365,31.2631,31.201,31.201,7400.0
2010-03-19 12:00:00,35.14,35.15,35.04,35.05,3000.0,31.201,31.2098,31.1122,31.121,3000.0
2010-03-19 12:05:00,35.04,35.08,35.04,35.08,3400.0,31.1122,31.1477,31.1122,31.1477,3400.0
2010-03-19 12:10:00,35.07,35.18,35.07,35.18,5700.0,31.1388,31.2365,31.1388,31.2365,5700.0
2010-03-19 12:15:00,35.16,35.17,35.13,35.15,3800.0,31.2187,31.2276,31.1921,31.2098,3800.0
2010-03-19 12:20:00,35.16,35.24,35.16,35.23,6600.0,31.2187,31.2897,31.2187,31.2809,6600.0
2010-03-19 12:25:00,35.22,35.26,35.19,35.19,20900.0,31.272,31.3075,31.2453,31.2453,20900.0
2010-03-19 12:30:00,35.19,35.19,35.16,35.17,3000.0,31.2453,31.2453,31.2187,31.2276,3000.0
2010-03-19 12:35:00,35.16,35.18,35.14,35.15,4600.0,31.2187,31.2365,31.201,31.2098,4600.0
2010-03-19 12:40:00,35.16,35.16,35.14,35.15,1300.0,31.2187,31.2187,31.201,31.2098,1300.0
2010-03-19 12:45:00,35.15,35.18,35.15,35.17,2400.0,31.2098,31.2365,31.2098,31.2276,2400.0
2010-03-19 12:50:00,35.16,35.17,35.14,35.16,2100.0,31.2187,31.2276,31.201,31.2187,2100.0
2010-03-19 12:55:00,35.15,35.19,35.15,35.19,3000.0,31.2098,31.2453,31.2098,31.2453,3000.0
2010-03-19 13:00:00,35.19,35.27,35.18,35.26,4900.0,31.2453,31.3164,31.2365,31.3075,4900.0
2010-03-19 13:05:00,35.24,35.24,35.22,35.22,2900.0,31.2897,31.2897,31.272,31.272,2900.0
2010-03-19 13:10:00,35.22,35.22,35.2,35.21,2400.0,31.272,31.272,31.2542,31.2631,2400.0
2010-03-19 13:15:00,35.22,35.22,35.17,35.19,5100.0,31.272,31.272,31.2276,31.2453,5100.0
2010-03-19 13:20:00,35.18,35.19,35.17,35.17,3600.0,31.2365,31.2453,31.2276,31.2276,3600.0
2010-03-19 13:25:00,35.17,35.29,35.17,35.28,9300.0,31.2276,31.3341,31.2276,31.3253,9300.0
2010-03-19 13:30:00,35.28,35.28,35.23,35.24,30500.0,31.3253,31.3253,31.2809,31.2897,30500.0
2010-03-19 13:35:00,35.23,35.23,35.19,35.19,3600.0,31.2809,31.2809,31.2453,31.2453,3600.0
2010-03-19 13:40:00,35.19,35.2,35.15,35.15,2300.0,31.2453,31.2542,31.2098,31.2098,2300.0
2010-03-19 13:45:00,35.15,35.16,35.13,35.15,5800.0,31.2098,31.2187,31.1921,31.2098,5800.0
2010-03-19 13:50:00,35.15,35.16,35.14,35.15,5900.0,31.2098,31.2187,31.201,31.2098,5900.0
2010-03-19 13:55:00,35.15,35.15,35.15,35.15,4200.0,31.2098,31.2098,31.2098,31.2098,4200.0
2010-03-19 14:00:00,35.15,35.15,35.14,35.15,2000.0,31.2098,31.2098,31.201,31.2098,2000.0
2010-03-19 14:05:00,35.15,35.18,35.15,35.16,8400.0,31.2098,31.2365,31.2098,31.2187,8400.0
2010-03-19 14:10:00,35.15,35.16,35.13,35.14,3600.0,31.2098,31.2187,31.1921,31.201,3600.0
2010-03-19 14:15:00,35.13,35.17,35.1,35.15,6500.0,31.1921,31.2276,31.1654,31.2098,6500.0
2010-03-19 14:20:00,35.16,35.16,35.15,35.16,1800.0,31.2187,31.2187,31.2098,31.2187,1800.0
2010-03-19 14:25:00,35.16,35.16,35.13,35.14,5200.0,31.2187,31.2187,31.1921,31.201,5200.0
2010-03-19 14:30:00,35.13,35.17,35.13,35.15,11400.0,31.1921,31.2276,31.1921,31.2098,11400.0
2010-03-19 14:35:00,35.15,35.17,35.09,35.15,14400.0,31.2098,31.2276,31.1566,31.2098,14400.0
2010-03-19 14:40:00,35.15,35.18,35.14,35.18,7500.0,31.2098,31.2365,31.201,31.2365,7500.0
2010-03-19 14:45:00,35.17,35.18,35.14,35.15,5100.0,31.2276,31.2365,31.201,31.2098,5100.0
2010-03-19 14:50:00,35.15,35.19,35.12,35.19,13700.0,31.2098,31.2453,31.1832,31.2453,13700.0
2010-03-19 14:55:00,35.19,35.22,35.19,35.22,6300.0,31.2453,31.272,31.2453,31.272,6300.0
2010-03-19 15:00:00,35.21,35.21,35.15,35.15,8600.0,31.2631,31.2631,31.2098,31.2098,8600.0
2010-03-19 15:05:00,35.16,35.16,35.15,35.15,4800.0,31.2187,31.2187,31.2098,31.2098,4800.0
2010-03-19 15:10:00,35.15,35.17,35.11,35.15,14700.0,31.2098,31.2276,31.1743,31.2098,14700.0
2010-03-19 15:15:00,35.15,35.16,35.13,35.16,11400.0,31.2098,31.2187,31.1921,31.2187,11400.0
2010-03-19 15:20:00,35.15,35.16,35.1,35.13,11400.0,31.2098,31.2187,31.1654,31.1921,11400.0
2010-03-19 15:25:00,35.12,35.15,35.11,35.15,10000.0,31.1832,31.2098,31.1743,31.2098,10000.0
2010-03-19 15:30:00,35.14,35.15,35.09,35.15,16500.0,31.201,31.2098,31.1566,31.2098,16500.0
2010-03-19 15:35:00,35.16,35.19,35.14,35.14,18000.0,31.2187,31.2453,31.201,31.201,18000.0
2010-03-19 15:40:00,35.13,35.19,35.11,35.15,29500.0,31.1921,31.2453,31.1743,31.2098,29500.0
2010-03-19 15:45:00,35.13,35.14,35.03,35.12,71200.0,31.1921,31.201,31.1033,31.1832,71200.0
2010-03-19 15:50:00,35.12,35.15,35.1,35.13,66900.0,31.1832,31.2098,31.1654,31.1921,66900.0
2010-03-19 15:55:00,35.13,35.13,35.04,35.08,87800.0,31.1921,31.1921,31.1122,31.1477,87800.0
2010-03-22 09:30:00,35.01,35.23,34.25,34.79,10500.0,31.0855,31.2809,30.4107,30.8902,10500.0
2010-03-22 09:35:00,34.83,34.86,34.73,34.79,11200.0,30.9257,30.9523,30.8369,30.8902,11200.0
2010-03-22 09:40:00,34.78,34.92,34.72,34.89,8900.0,30.8813,31.0056,30.828,30.979,8900.0
2010-03-22 09:45:00,34.89,34.98,34.89,34.89,20700.0,30.979,31.0589,30.979,30.979,20700.0
2010-03-22 09:50:00,34.89,35.07,34.84,35.06,6500.0,30.979,31.1388,30.9346,31.1299,6500.0
2010-03-22 09:55:00,35.08,35.11,35.01,35.01,15000.0,31.1477,31.1743,31.0855,31.0855,15000.0
2010-03-22 10:00:00,35.01,35.09,34.97,35.07,4500.0,31.0855,31.1566,31.05,31.1388,4500.0
2010-03-22 10:05:00,35.07,35.1,35.04,35.09,7600.0,31.1388,31.1654,31.1122,31.1566,7600.0
2010-03-22 10:10:00,35.08,35.15,35.08,35.13,4400.0,31.1477,31.2098,31.1477,31.1921,4400.0
2010-03-22 10:15:00,35.14,35.16,35.07,35.13,6000.0,31.201,31.2187,31.1388,31.1921,6000.0
2010-03-22 10:20:00,35.13,35.26,35.13,35.26,6700.0,31.1921,31.3075,31.1921,31.3075,6700.0
2010-03-22 10:25:00,35.27,35.41,35.27,35.31,6900.0,31.3164,31.4407,31.3164,31.3519,6900.0
2010-03-22 10:30:00,35.31,35.33,35.18,35.19,13200.0,31.3519,31.3697,31.2365,31.2453,13200.0
2010-03-22 10:35:00,35.24,35.33,35.24,35.28,5000.0,31.2897,31.3697,31.2897,31.3253,5000.0
2010-03-22 10:40:00,35.33,35.38,35.33,35.35,4300.0,31.3697,31.414,31.3697,31.3874,4300.0
2010-03-22 10:45:00,35.35,35.42,35.35,35.39,4600.0,31.3874,31.4496,31.3874,31.4229,4600.0
2010-03-22 10:50:00,35.37,35.41,35.32,35.4,2200.0,31.4052,31.4407,31.3608,31.4318,2200.0
2010-03-22 10:55:00,35.41,35.42,35.35,35.35,4100.0,31.4407,31.4496,31.3874,31.3874,4100.0
2010-03-22 11:00:00,35.38,35.41,35.35,35.35,7200.0,31.414,31.4407,31.3874,31.3874,7200.0
2010-03-22 11:05:00,35.36,35.45,35.35,35.44,8000.0,31.3963,31.4762,31.3874,31.4673,8000.0
2010-03-22 11:10:00,35.45,35.47,35.36,35.36,3800.0,31.4762,31.494,31.3963,31.3963,3800.0
2010-03-22 11:15:00,35.43,35.49,35.31,35.31,27900.0,31.4584,31.5117,31.3519,31.3519,27900.0
2010-03-22 11:20:00,35.32,35.32,35.23,35.27,5600.0,31.3608,31.3608,31.2809,31.3164,5600.0
2010-03-22 11:25:00,35.27,35.34,35.26,35.34,3700.0,31.3164,31.3785,31.3075,31.3785,3700.0
2010-03-22 11:30:00,35.35,35.37,35.31,35.33,2500.0,31.3874,31.4052,31.3519,31.3697,2500.0
2010-03-22 11:35:00,35.33,35.35,35.32,35.34,3400.0,31.3697,31.3874,31.3608,31.3785,3400.0
2010-03-22 11:40:00,35.35,35.38,35.35,35.38,2000.0,31.3874,31.414,31.3874,31.414,2000.0
2010-03-22 11:45:00,35.38,35.43,35.38,35.42,2700.0,31.414,31.4584,31.414,31.4496,2700.0
2010-03-22 11:50:00,35.44,35.53,35.44,35.53,2100.0,31.4673,31.5472,31.4673,31.5472,2100.0
2010-03-22 11:55:00,35.51,35.54,35.48,35.53,6000.0,31.5295,31.5561,31.5028,31.5472,6000.0
2010-03-22 12:00:00,35.54,35.56,35.48,35.48,9000.0,31.5561,31.5739,31.5028,31.5028,9000.0
2010-03-22 12:05:00,35.46,35.51,35.46,35.51,2800.0,31.4851,31.5295,31.4851,31.5295,2800.0
2010-03-22 12:10:00,35.51,35.57,35.51,35.55,3200.0,31.5295,31.5828,31.5295,31.565,3200.0
2010-03-22 12:15:00,35.54,35.55,35.51,35.53,3900.0,31.5561,31.565,31.5295,31.5472,3900.0
2010-03-22 12:20:00,35.53,35.54,35.52,35.52,2900.0,31.5472,31.5561,31.5384,31.5384,2900.0
2010-03-22 12:25:00,35.53,35.59,35.53,35.59,3100.0,31.5472,31.6005,31.5472,31.6005,3100.0
2010-03-22 12:30:00,35.58,35.59,35.55,35.55,4700.0,31.5916,31.6005,31.565,31.565,4700.0
2010-03-22 12:35:00,35.55,35.56,35.54,35.56,3200.0,31.565,31.5739,31.5561,31.5739,3200.0
2010-03-22 12:40:00,35.59,35.59,35.56,35.56,3000.0,31.6005,31.6005,31.5739,31.5739,3000.0
2010-03-22 12:45:00,35.56,35.56,35.51,35.53,4100.0,31.5739,31.5739,31.5295,31.5472,4100.0
2010-03-22 12:50:00,35.53,35.56,35.52,35.56,5900.0,31.5472,31.5739,31.5384,31.5739,5900.0
2010-03-22 12:55:00,35.57,35.58,35.54,35.55,3700.0,31.5828,31.5916,31.5561,31.565,3700.0
2010-03-22 13:00:00,35.54,35.63,35.54,35.58,4400.0,31.5561,31.636,31.5561,31.5916,4400.0
2010-03-22 13:05:00,35.58,35.59,35.54,35.55,3900.0,31.5916,31.6005,31.5561,31.565,3900.0
2010-03-22 13:10:00,35.55,35.55,35.48,35.51,17700.0,31.565,31.565,31.5028,31.5295,17700.0
2010-03-22 13:15:00,35.51,35.56,35.51,35.55,8000.0,31.5295,31.5739,31.5295,31.565,8000.0
2010-03-22 13:20:00,35.57,35.63,35.57,35.58,5500.0,31.5828,31.636,31.5828,31.5916,5500.0
2010-03-22 13:25:00,35.58,35.6,35.56,35.56,4000.0,31.5916,31.6094,31.5739,31.5739,4000.0
2010-03-22 13:30:00,35.58,35.6,35.58,35.59,3700.0,31.5916,31.6094,31.5916,31.6005,3700.0
2010-03-22 13:35:00,35.59,35.59,35.57,35.58,2400.0,31.6005,31.6005,31.5828,31.5916,2400.0
2010-03-22 13:40:00,35.57,35.6,35.57,35.6,5300.0,31.5828,31.6094,31.5828,31.6094,5300.0
2010-03-22 13:45:00,35.59,35.59,35.55,35.56,3000.0,31.6005,31.6005,31.565,31.5739,3000.0
2010-03-22 13:50:00,35.56,35.61,35.56,35.6,5800.0,31.5739,31.6183,31.5739,31.6094,5800.0
2010-03-22 13:55:00,35.62,35.65,35.62,35.64,4200.0,31.6271,31.6538,31.6271,31.6449,4200.0
2010-03-22 14:00:00,35.63,35.66,35.61,35.64,6100.0,31.636,31.6627,31.6183,31.6449,6100.0
2010-03-22 14:05:00,35.63,35.64,35.58,35.63,6800.0,31.636,31.6449,31.5916,31.636,6800.0
2010-03-22 14:10:00,35.62,35.63,35.58,35.59,4900.0,31.6271,31.636,31.5916,31.6005,4900.0
2010-03-22 14:15:00,35.6,35.65,35.6,35.64,7600.0,31.6094,31.6538,31.6094,31.6449,7600.0
2010-03-22 14:20:00,35.63,35.66,35.61,35.63,6000.0,31.636,31.6627,31.6183,31.636,6000.0
2010-03-22 14:25:00,35.63,35.66,35.63,35.65,2500.0,31.636,31.6627,31.636,31.6538,2500.0
2010-03-22 14:30:00,35.65,35.73,35.65,35.71,7000.0,31.6538,31.7248,31.6538,31.7071,7000.0
2010-03-22 14:35:00,35.72,35.72,35.66,35.72,9200.0,31.7159,31.7159,31.6627,31.7159,9200.0
2010-03-22 14:40:00,35.7,35.71,35.67,35.67,2500.0,31.6982,31.7071,31.6715,31.6715,2500.0
2010-03-22 14:45:00,35.66,35.71,35.62,35.62,16700.0,31.6627,31.7071,31.6271,31.6271,16700.0
2010-03-22 14:50:00,35.62,35.65,35.6,35.61,6400.0,31.6271,31.6538,31.6094,31.6183,6400.0
2010-03-22 14:55:00,35.61,35.61,35.6,35.61,3300.0,31.6183,31.6183,31.6094,31.6183,3300.0
2010-03-22 15:00:00,35.61,35.66,35.61,35.63,7600.0,31.6183,31.6627,31.6183,31.636,7600.0
2010-03-22 15:05:00,35.63,35.66,35.62,35.66,9300.0,31.636,31.6627,31.6271,31.6627,9300.0
2010-03-22 15:10:00,35.67,35.72,35.67,35.71,8500.0,31.6715,31.7159,31.6715,31.7071,8500.0
2010-03-22 15:15:00,35.72,35.72,35.68,35.69,9800.0,31.7159,31.7159,31.6804,31.6893,9800.0
2010-03-22 15:20:00,35.69,35.72,35.69,35.7,10400.0,31.6893,31.7159,31.6893,31.6982,10400.0
2010-03-22 15:25:00,35.7,35.73,35.66,35.66,13300.0,31.6982,31.7248,31.6627,31.6627,13300.0
2010-03-22 15:30:00,35.66,35.67,35.62,35.63,6200.0,31.6627,31.6715,31.6271,31.636,6200.0
2010-03-22 15:35:00,35.63,35.68,35.63,35.68,5300.0,31.636,31.6804,31.636,31.6804,5300.0
2010-03-22 15:40:00,35.68,35.71,35.68,35.71,11200.0,31.6804,31.7071,31.6804,31.7071,11200.0
2010-03-22 15:45:00,35.71,35.81,35.71,35.8,17700.0,31.7071,31.7958,31.7071,31.787,17700.0
2010-03-22 15:50:00,35.8,35.8,35.66,35.69,14000.0,31.787,31.787,31.6627,31.6893,14000.0
2010-03-22 15:55:00,35.7,35.71,35.67,35.71,22800.0,31.6982,31.7071,31.6715,31.7071,22800.0
2010-03-23 09:30:00,35.77,35.83,35.64,35.83,6400.0,31.7603,31.8136,31.6449,31.8136,6400.0
2010-03-23 09:35:00,35.78,35.83,35.59,35.68,6500.0,31.7692,31.8136,31.6005,31.6804,6500.0
2010-03-23 09:40:00,35.68,35.83,35.64,35.83,3000.0,31.6804,31.8136,31.6449,31.8136,3000.0
2010-03-23 09:45:00,35.84,35.84,35.76,35.79,3000.0,31.8225,31.8225,31.7515,31.7781,3000.0
2010-03-23 09:50:00,35.79,35.81,35.78,35.81,2100.0,31.7781,31.7958,31.7692,31.7958,2100.0
2010-03-23 09:55:00,35.81,35.89,35.81,35.87,6200.0,31.7958,31.8669,31.7958,31.8491,6200.0
2010-03-23 10:00:00,35.87,35.88,35.68,35.68,4900.0,31.8491,31.858,31.6804,31.6804,4900.0
2010-03-23 10:05:00,35.66,35.73,35.62,35.73,3900.0,31.6627,31.7248,31.6271,31.7248,3900.0
2010-03-23 10:10:00,35.78,35.81,35.75,35.78,6200.0,31.7692,31.7958,31.7426,31.7692,6200.0
2010-03-23 10:15:00,35.84,35.96,35.82,35.96,12600.0,31.8225,31.929,31.8047,31.929,12600.0
2010-03-23 10:20:00,35.95,35.95,35.87,35.9,5300.0,31.9202,31.9202,31.8491,31.8758,5300.0
2010-03-23 10:25:00,35.9,35.9,35.81,35.83,3600.0,31.8758,31.8758,31.7958,31.8136,3600.0
2010-03-23 10:30:00,35.83,35.86,35.81,35.86,2200.0,31.8136,31.8402,31.7958,31.8402,2200.0
2010-03-23 10:35:00,35.86,35.86,35.79,35.8,4600.0,31.8402,31.8402,31.7781,31.787,4600.0
2010-03-23 10:40:00,35.81,35.81,35.7,35.76,4600.0,31.7958,31.7958,31.6982,31.7515,4600.0
2010-03-23 10:45:00,35.77,35.78,35.72,35.78,204200.0,31.7603,31.7692,31.7159,31.7692,204200.0
2010-03-23 10:50:00,35.8,35.81,35.78,35.78,6100.0,31.787,31.7958,31.7692,31.7692,6100.0
2010-03-23 10:55:00,35.77,35.8,35.72,35.74,6000.0,31.7603,31.787,31.7159,31.7337,6000.0
2010-03-23 11:00:00,35.73,35.73,35.57,35.58,5600.0,31.7248,31.7248,31.5828,31.5916,5600.0
2010-03-23 11:05:00,35.58,35.61,35.54,35.6,12000.0,31.5916,31.6183,31.5561,31.6094,12000.0
2010-03-23 11:10:00,35.59,35.6,35.58,35.59,2800.0,31.6005,31.6094,31.5916,31.6005,2800.0
2010-03-23 11:15:00,35.59,35.63,35.57,35.57,56800.0,31.6005,31.636,31.5828,31.5828,56800.0
2010-03-23 11:20:00,35.57,35.61,35.56,35.59,7500.0,31.5828,31.6183,31.5739,31.6005,7500.0
2010-03-23 11:25:00,35.6,35.6,35.55,35.6,5100.0,31.6094,31.6094,31.565,31.6094,5100.0
2010-03-23 11:30:00,35.6,35.67,35.6,35.67,3300.0,31.6094,31.6715,31.6094,31.6715,3300.0
2010-03-23 11:35:00,35.68,35.72,35.68,35.71,3700.0,31.6804,31.7159,31.6804,31.7071,3700.0
2010-03-23 11:40:00,35.7,35.71,35.63,35.65,4900.0,31.6982,31.7071,31.636,31.6538,4900.0
2010-03-23 11:45:00,35.66,35.72,35.66,35.69,1900.0,31.6627,31.7159,31.6627,31.6893,1900.0
2010-03-23 11:50:00,35.71,35.74,35.71,35.74,1000.0,31.7071,31.7337,31.7071,31.7337,1000.0
2010-03-23 11:55:00,35.75,35.8,35.75,35.79,5600.0,31.7426,31.787,31.7426,31.7781,5600.0
2010-03-23 12:00:00,35.8,35.85,35.8,35.85,4100.0,31.787,31.8314,31.787,31.8314,4100.0
2010-03-23 12:05:00,35.85,35.9,35.85,35.89,4600.0,31.8314,31.8758,31.8314,31.8669,4600.0
2010-03-23 12:10:00,35.9,35.91,35.89,35.89,9800.0,31.8758,31.8846,31.8669,31.8669,9800.0
2010-03-23 12:15:00,35.89,35.9,35.81,35.86,4700.0,31.8669,31.8758,31.7958,31.8402,4700.0
2010-03-23 12:20:00,35.85,35.85,35.84,35.85,1800.0,31.8314,31.8314,31.8225,31.8314,1800.0
2010-03-23 12:25:00,35.85,35.87,35.85,35.86,1200.0,31.8314,31.8491,31.8314,31.8402,1200.0
2010-03-23 12:30:00,35.87,35.89,35.86,35.86,3600.0,31.8491,31.8669,31.8402,31.8402,3600.0
2010-03-23 12:35:00,35.86,35.88,35.85,35.88,4500.0,31.8402,31.858,31.8314,31.858,4500.0
2010-03-23 12:40:00,35.88,35.92,35.88,35.91,3900.0,31.858,31.8935,31.858,31.8846,3900.0
2010-03-23 12:45:00,35.91,35.92,35.91,35.92,1500.0,31.8846,31.8935,31.8846,31.8935,1500.0
2010-03-23 12:50:00,35.92,35.93,35.91,35.93,800.0,31.8935,31.9024,31.8846,31.9024,800.0
2010-03-23 12:55:00,35.92,35.95,35.92,35.95,2200.0,31.8935,31.9202,31.8935,31.9202,2200.0
2010-03-23 13:00:00,35.94,35.95,35.94,35.95,2500.0,31.9113,31.9202,31.9113,31.9202,2500.0
2010-03-23 13:05:00,35.94,35.96,35.94,35.95,4600.0,31.9113,31.929,31.9113,31.9202,4600.0
2010-03-23 13:10:00,35.96,35.99,35.92,35.92,15700.0,31.929,31.9557,31.8935,31.8935,15700.0
2010-03-23 13:15:00,35.93,35.97,35.93,35.96,5000.0,31.9024,31.9379,31.9024,31.929,5000.0
2010-03-23 13:20:00,35.96,35.99,35.96,35.98,10300.0,31.929,31.9557,31.929,31.9468,10300.0
2010-03-23 13:25:00,35.98,36.0,35.97,36.0,10800.0,31.9468,31.9645,31.9379,31.9645,10800.0
2010-03-23 13:30:00,36.0,36.04,35.97,36.02,13000.0,31.9645,32.0001,31.9379,31.9823,13000.0
2010-03-23 13:35:00,36.01,36.02,36.0,36.01,3900.0,31.9734,31.9823,31.9645,31.9734,3900.0
2010-03-23 13:40:00,36.01,36.02,35.98,36.0,6700.0,31.9734,31.9823,31.9468,31.9645,6700.0
2010-03-23 13:45:00,36.0,36.03,36.0,36.02,6300.0,31.9645,31.9912,31.9645,31.9823,6300.0
2010-03-23 13:50:00,36.03,36.05,36.02,36.04,2100.0,31.9912,32.0089,31.9823,32.0001,2100.0
2010-03-23 13:55:00,36.04,36.05,36.04,36.05,4200.0,32.0001,32.0089,32.0001,32.0089,4200.0
2010-03-23 14:00:00,36.04,36.04,36.0,36.0,4200.0,32.0001,32.0001,31.9645,31.9645,4200.0
2010-03-23 14:05:00,36.0,36.01,35.99,36.0,4500.0,31.9645,31.9734,31.9557,31.9645,4500.0
2010-03-23 14:10:00,36.0,36.0,35.98,35.99,3700.0,31.9645,31.9645,31.9468,31.9557,3700.0
2010-03-23 14:15:00,35.99,36.0,35.98,35.99,5300.0,31.9557,31.9645,31.9468,31.9557,5300.0
2010-03-23 14:20:00,35.98,35.99,35.94,35.95,9400.0,31.9468,31.9557,31.9113,31.9202,9400.0
2010-03-23 14:25:00,35.94,35.95,35.89,35.89,3100.0,31.9113,31.9202,31.8669,31.8669,3100.0
2010-03-23 14:30:00,35.89,35.9,35.87,35.9,2100.0,31.8669,31.8758,31.8491,31.8758,2100.0
2010-03-23 14:35:00,35.9,35.9,35.89,35.9,2300.0,31.8758,31.8758,31.8669,31.8758,2300.0
2010-03-23 14:40:00,35.9,35.91,35.9,35.9,2000.0,31.8758,31.8846,31.8758,31.8758,2000.0
2010-03-23 14:45:00,35.9,35.9,35.88,35.9,3800.0,31.8758,31.8758,31.858,31.8758,3800.0
2010-03-23 14:50:00,35.9,35.91,35.9,35.91,2100.0,31.8758,31.8846,31.8758,31.8846,2100.0
2010-03-23 14:55:00,35.91,35.96,35.9,35.96,7400.0,31.8846,31.929,31.8758,31.929,7400.0
2010-03-23 15:00:00,35.95,35.96,35.93,35.95,8600.0,31.9202,31.929,31.9024,31.9202,8600.0
2010-03-23 15:05:00,35.95,36.0,35.94,35.99,16000.0,31.9202,31.9645,31.9113,31.9557,16000.0
2010-03-23 15:10:00,35.98,36.0,35.95,35.98,8800.0,31.9468,31.9645,31.9202,31.9468,8800.0
2010-03-23 15:15:00,35.99,36.06,35.99,36.05,4300.0,31.9557,32.0178,31.9557,32.0089,4300.0
2010-03-23 15:20:00,36.05,36.09,36.05,36.09,4700.0,32.0089,32.0445,32.0089,32.0445,4700.0
2010-03-23 15:25:00,36.08,36.11,36.05,36.07,8900.0,32.0356,32.0622,32.0089,32.0267,8900.0
2010-03-23 15:30:00,36.06,36.08,36.02,36.08,5300.0,32.0178,32.0356,31.9823,32.0356,5300.0
2010-03-23 15:35:00,36.09,36.15,36.08,36.11,9400.0,32.0445,32.0977,32.0356,32.0622,9400.0
2010-03-23 15:40:00,36.11,36.12,36.03,36.03,9000.0,32.0622,32.0711,31.9912,31.9912,9000.0
2010-03-23 15:45:00,36.04,36.13,36.03,36.12,15400.0,32.0001,32.08,31.9912,32.0711,15400.0
2010-03-23 15:50:00,36.13,36.13,36.07,36.12,12800.0,32.08,32.08,32.0267,32.0711,12800.0
2010-03-23 15:55:00,36.11,36.19,36.11,36.18,23200.0,32.0622,32.1333,32.0622,32.1244,23200.0
2010-03-24 09:30:00,36.09,36.25,36.05,36.24,2600.0,32.0445,32.1865,32.0089,32.1776,2600.0
2010-03-24 09:35:00,36.21,36.23,36.16,36.16,1900.0,32.151,32.1688,32.1066,32.1066,1900.0
2010-03-24 09:40:00,36.14,36.18,36.1,36.17,38200.0,32.0889,32.1244,32.0533,32.1155,38200.0
2010-03-24 09:45:00,36.16,36.2,36.14,36.2,3300.0,32.1066,32.1421,32.0889,32.1421,3300.0
2010-03-24 09:50:00,36.2,36.2,36.17,36.18,5500.0,32.1421,32.1421,32.1155,32.1244,5500.0
2010-03-24 09:55:00,36.18,36.18,36.11,36.12,4000.0,32.1244,32.1244,32.0622,32.0711,4000.0
2010-03-24 10:00:00,36.12,36.18,36.04,36.15,5500.0,32.0711,32.1244,32.0001,32.0977,5500.0
2010-03-24 10:05:00,36.12,36.12,36.05,36.09,3200.0,32.0711,32.0711,32.0089,32.0445,3200.0
2010-03-24 10:10:00,36.09,36.11,36.06,36.11,1900.0,32.0445,32.0622,32.0178,32.0622,1900.0
2010-03-24 10:15:00,36.1,36.13,36.08,36.1,2500.0,32.0533,32.08,32.0356,32.0533,2500.0
2010-03-24 10:20:00,36.08,36.08,36.0,36.01,2300.0,32.0356,32.0356,31.9645,31.9734,2300.0
2010-03-24 10:25:00,36.05,36.08,36.05,36.06,1300.0,32.0089,32.0356,32.0089,32.0178,1300.0
2010-03-24 10:30:00,36.0,36.16,36.0,36.16,2900.0,31.9645,32.1066,31.9645,32.1066,2900.0
2010-03-24 10:35:00,36.15,36.17,36.14,36.14,700.0,32.0977,32.1155,32.0889,32.0889,700.0
2010-03-24 10:40:00,36.16,36.16,36.07,36.1,3600.0,32.1066,32.1066,32.0267,32.0533,3600.0
2010-03-24 10:45:00,36.1,36.13,36.09,36.13,1700.0,32.0533,32.08,32.0445,32.08,1700.0
2010-03-24 10:50:00,36.12,36.17,36.11,36.13,26000.0,32.0711,32.1155,32.0622,32.08,26000.0
2010-03-24 10:55:00,36.14,36.14,36.1,36.1,1700.0,32.0889,32.0889,32.0533,32.0533,1700.0
2010-03-24 11:00:00,36.09,36.11,36.07,36.07,2700.0,32.0445,32.0622,32.0267,32.0267,2700.0
2010-03-24 11:05:00,36.06,36.07,35.95,35.95,2600.0,32.0178,32.0267,31.9202,31.9202,2600.0
2010-03-24 11:10:00,35.95,36.08,35.95,36.03,45500.0,31.9202,32.0356,31.9202,31.9912,45500.0
2010-03-24 11:15:00,36.04,36.06,35.9,35.94,41200.0,32.0001,32.0178,31.8758,31.9113,41200.0
2010-03-24 11:20:00,35.94,35.97,35.91,35.91,3500.0,31.9113,31.9379,31.8846,31.8846,3500.0
2010-03-24 11:25:00,35.94,35.95,35.89,35.95,1900.0,31.9113,31.9202,31.8669,31.9202,1900.0
2010-03-24 11:30:00,35.96,35.97,35.91,35.91,7000.0,31.929,31.9379,31.8846,31.8846,7000.0
2010-03-24 11:35:00,35.91,35.91,35.81,35.81,4300.0,31.8846,31.8846,31.7958,31.7958,4300.0
2010-03-24 11:40:00,35.82,35.85,35.82,35.85,2700.0,31.8047,31.8314,31.8047,31.8314,2700.0
2010-03-24 11:45:00,35.84,35.86,35.82,35.86,1900.0,31.8225,31.8402,31.8047,31.8402,1900.0
2010-03-24 11:50:00,35.88,35.88,35.87,35.87,200.0,31.858,31.858,31.8491,31.8491,200.0
2010-03-24 11:55:00,35.86,35.87,35.84,35.86,1800.0,31.8402,31.8491,31.8225,31.8402,1800.0
2010-03-24 12:00:00,35.86,35.89,35.84,35.85,1600.0,31.8402,31.8669,31.8225,31.8314,1600.0
2010-03-24 12:05:00,35.85,35.85,35.83,35.83,1100.0,31.8314,31.8314,31.8136,31.8136,1100.0
2010-03-24 12:10:00,35.81,35.81,35.8,35.81,3400.0,31.7958,31.7958,31.787,31.7958,3400.0
2010-03-24 12:15:00,35.81,35.83,35.81,35.83,1200.0,31.7958,31.8136,31.7958,31.8136,1200.0
2010-03-24 12:20:00,35.83,35.85,35.82,35.85,5000.0,31.8136,31.8314,31.8047,31.8314,5000.0
2010-03-24 12:25:00,35.85,35.85,35.83,35.84,2300.0,31.8314,31.8314,31.8136,31.8225,2300.0
2010-03-24 12:30:00,35.85,35.87,35.83,35.84,5500.0,31.8314,31.8491,31.8136,31.8225,5500.0
2010-03-24 12:35:00,35.85,35.86,35.83,35.85,5700.0,31.8314,31.8402,31.8136,31.8314,5700.0
2010-03-24 12:40:00,35.84,35.85,35.84,35.85,3300.0,31.8225,31.8314,31.8225,31.8314,3300.0
2010-03-24 12:45:00,35.84,35.84,35.83,35.84,1600.0,31.8225,31.8225,31.8136,31.8225,1600.0
2010-03-24 12:50:00,35.84,35.88,35.8,35.82,3000.0,31.8225,31.858,31.787,31.8047,3000.0
2010-03-24 12:55:00,35.82,35.85,35.8,35.85,1500.0,31.8047,31.8314,31.787,31.8314,1500.0
2010-03-24 13:00:00,35.85,35.85,35.76,35.76,4200.0,31.8314,31.8314,31.7515,31.7515,4200.0
2010-03-24 13:05:00,35.75,35.77,35.72,35.77,4300.0,31.7426,31.7603,31.7159,31.7603,4300.0
2010-03-24 13:10:00,35.77,35.82,35.77,35.82,2300.0,31.7603,31.8047,31.7603,31.8047,2300.0
2010-03-24 13:15:00,35.83,35.87,35.79,35.87,1800.0,31.8136,31.8491,31.7781,31.8491,1800.0
2010-03-24 13:20:00,35.88,35.89,35.88,35.89,1200.0,31.858,31.8669,31.858,31.8669,1200.0
2010-03-24 13:25:00,35.86,35.87,35.83,35.83,600.0,31.8402,31.8491,31.8136,31.8136,600.0
2010-03-24 13:30:00,35.84,35.87,35.84,35.87,500.0,31.8225,31.8491,31.8225,31.8491,500.0
2010-03-24 13:35:00,35.87,35.91,35.87,35.91,1600.0,31.8491,31.8846,31.8491,31.8846,1600.0
2010-03-24 13:40:00,35.9,35.9,35.85,35.87,1300.0,31.8758,31.8758,31.8314,31.8491,1300.0
2010-03-24 13:45:00,35.87,35.88,35.85,35.85,600.0,31.8491,31.858,31.8314,31.8314,600.0
2010-03-24 13:50:00,35.85,35.87,35.85,35.87,14500.0,31.8314,31.8491,31.8314,31.8491,14500.0
2010-03-24 13:55:00,35.89,35.91,35.85,35.87,2000.0,31.8669,31.8846,31.8314,31.8491,2000.0
2010-03-24 14:00:00,35.92,35.92,35.86,35.89,800.0,31.8935,31.8935,31.8402,31.8669,800.0
2010-03-24 14:05:00,35.87,35.87,35.86,35.86,400.0,31.8491,31.8491,31.8402,31.8402,400.0
2010-03-24 14:10:00,35.87,35.94,35.87,35.92,6200.0,31.8491,31.9113,31.8491,31.8935,6200.0
2010-03-24 14:15:00,35.93,35.94,35.88,35.89,1700.0,31.9024,31.9113,31.858,31.8669,1700.0
2010-03-24 14:20:00,35.87,35.88,35.87,35.88,500.0,31.8491,31.858,31.8491,31.858,500.0
2010-03-24 14:25:00,35.88,35.89,35.88,35.88,1000.0,31.858,31.8669,31.858,31.858,1000.0
2010-03-24 14:30:00,35.89,35.92,35.89,35.91,4300.0,31.8669,31.8935,31.8669,31.8846,4300.0
2010-03-24 14:35:00,35.91,35.94,35.9,35.9,3000.0,31.8846,31.9113,31.8758,31.8758,3000.0
2010-03-24 14:40:00,35.89,35.9,35.85,35.88,6100.0,31.8669,31.8758,31.8314,31.858,6100.0
2010-03-24 14:45:00,35.86,35.86,35.84,35.85,3200.0,31.8402,31.8402,31.8225,31.8314,3200.0
2010-03-24 14:50:00,35.86,35.89,35.86,35.88,700.0,31.8402,31.8669,31.8402,31.858,700.0
2010-03-24 14:55:00,35.86,35.88,35.82,35.88,4900.0,31.8402,31.858,31.8047,31.858,4900.0
2010-03-24 15:00:00,35.87,35.91,35.86,35.88,2600.0,31.8491,31.8846,31.8402,31.858,2600.0
2010-03-24 15:05:00,35.85,35.86,35.82,35.84,3300.0,31.8314,31.8402,31.8047,31.8225,3300.0
2010-03-24 15:10:00,35.83,35.83,35.77,35.79,4400.0,31.8136,31.8136,31.7603,31.7781,4400.0
2010-03-24 15:15:00,35.79,35.81,35.77,35.81,3900.0,31.7781,31.7958,31.7603,31.7958,3900.0
2010-03-24 15:20:00,35.81,35.9,35.81,35.89,13900.0,31.7958,31.8758,31.7958,31.8669,13900.0
2010-03-24 15:25:00,35.88,35.9,35.85,35.85,9100.0,31.858,31.8758,31.8314,31.8314,9100.0
2010-03-24 15:30:00,35.86,35.92,35.85,35.9,5400.0,31.8402,31.8935,31.8314,31.8758,5400.0
2010-03-24 15:35:00,35.93,35.95,35.92,35.92,3400.0,31.9024,31.9202,31.8935,31.8935,3400.0
2010-03-24 15:40:00,35.91,35.91,35.87,35.87,2600.0,31.8846,31.8846,31.8491,31.8491,2600.0
2010-03-24 15:45:00,35.89,35.91,35.88,35.91,8100.0,31.8669,31.8846,31.858,31.8846,8100.0
2010-03-24 15:50:00,35.9,35.91,35.87,35.87,13800.0,31.8758,31.8846,31.8491,31.8491,13800.0
2010-03-24 15:55:00,35.88,35.93,35.88,35.92,20200.0,31.858,31.9024,31.858,31.8935,20200.0
2010-03-25 09:30:00,36.28,36.28,35.87,35.98,4700.0,32.2132,32.2132,31.8491,31.9468,4700.0
2010-03-25 09:35:00,35.94,36.02,35.94,36.02,1400.0,31.9113,31.9823,31.9113,31.9823,1400.0
2010-03-25 09:40:00,35.99,36.07,35.95,36.03,7200.0,31.9557,32.0267,31.9202,31.9912,7200.0
2010-03-25 09:45:00,36.0,36.05,35.98,36.0,35100.0,31.9645,32.0089,31.9468,31.9645,35100.0
2010-03-25 09:50:00,35.98,36.03,35.98,36.0,3500.0,31.9468,31.9912,31.9468,31.9645,3500.0
2010-03-25 09:55:00,35.99,36.02,35.98,36.0,2300.0,31.9557,31.9823,31.9468,31.9645,2300.0
2010-03-25 10:00:00,35.99,36.06,35.98,36.0,7700.0,31.9557,32.0178,31.9468,31.9645,7700.0
2010-03-25 10:05:00,36.0,36.0,35.89,35.91,6300.0,31.9645,31.9645,31.8669,31.8846,6300.0
2010-03-25 10:10:00,35.92,35.99,35.92,35.98,3000.0,31.8935,31.9557,31.8935,31.9468,3000.0
2010-03-25 10:15:00,35.99,35.99,35.97,35.99,1900.0,31.9557,31.9557,31.9379,31.9557,1900.0
2010-03-25 10:20:00,35.98,36.0,35.91,35.91,6000.0,31.9468,31.9645,31.8846,31.8846,6000.0
2010-03-25 10:25:00,35.9,35.92,35.85,35.85,2800.0,31.8758,31.8935,31.8314,31.8314,2800.0
2010-03-25 10:30:00,35.85,35.92,35.85,35.91,3900.0,31.8314,31.8935,31.8314,31.8846,3900.0
2010-03-25 10:35:00,35.91,35.92,35.9,35.91,4500.0,31.8846,31.8935,31.8758,31.8846,4500.0
2010-03-25 10:40:00,35.9,35.91,35.87,35.89,4400.0,31.8758,31.8846,31.8491,31.8669,4400.0
2010-03-25 10:45:00,35.9,35.9,35.83,35.85,2800.0,31.8758,31.8758,31.8136,31.8314,2800.0
2010-03-25 10:50:00,35.88,35.88,35.86,35.88,1700.0,31.858,31.858,31.8402,31.858,1700.0
2010-03-25 10:55:00,35.91,35.95,35.91,35.95,1200.0,31.8846,31.9202,31.8846,31.9202,1200.0
2010-03-25 11:00:00,35.94,35.97,35.92,35.92,1600.0,31.9113,31.9379,31.8935,31.8935,1600.0
2010-03-25 11:05:00,35.92,35.94,35.92,35.93,2400.0,31.8935,31.9113,31.8935,31.9024,2400.0
2010-03-25 11:10:00,35.94,36.0,35.94,36.0,4100.0,31.9113,31.9645,31.9113,31.9645,4100.0
2010-03-25 11:15:00,36.0,36.06,36.0,36.04,4100.0,31.9645,32.0178,31.9645,32.0001,4100.0
2010-03-25 11:20:00,36.04,36.31,36.04,36.2,45900.0,32.0001,32.2398,32.0001,32.1421,45900.0
2010-03-25 11:25:00,36.24,36.37,36.2,36.37,37900.0,32.1776,32.2931,32.1421,32.2931,37900.0
2010-03-25 11:30:00,36.39,36.58,36.39,36.53,60000.0,32.3108,32.4795,32.3108,32.4351,60000.0
2010-03-25 11:35:00,36.5,36.51,36.26,36.26,14100.0,32.4085,32.4174,32.1954,32.1954,14100.0
2010-03-25 11:40:00,36.28,36.32,36.28,36.32,1700.0,32.2132,32.2487,32.2132,32.2487,1700.0
2010-03-25 11:45:00,36.3,36.33,36.29,36.31,1200.0,32.2309,32.2576,32.222,32.2398,1200.0
2010-03-25 11:50:00,36.31,36.31,36.2,36.21,2800.0,32.2398,32.2398,32.1421,32.151,2800.0
2010-03-25 11:55:00,36.23,36.24,36.18,36.2,2300.0,32.1688,32.1776,32.1244,32.1421,2300.0
2010-03-25 12:00:00,36.19,36.2,36.19,36.2,1000.0,32.1333,32.1421,32.1333,32.1421,1000.0
2010-03-25 12:05:00,36.18,36.26,36.15,36.21,2800.0,32.1244,32.1954,32.0977,32.151,2800.0
2010-03-25 12:10:00,36.21,36.21,36.13,36.13,3000.0,32.151,32.151,32.08,32.08,3000.0
2010-03-25 12:15:00,36.13,36.21,36.09,36.16,3600.0,32.08,32.151,32.0445,32.1066,3600.0
2010-03-25 12:20:00,36.16,36.17,36.15,36.15,900.0,32.1066,32.1155,32.0977,32.0977,900.0
2010-03-25 12:25:00,36.15,36.18,36.15,36.18,600.0,32.0977,32.1244,32.0977,32.1244,600.0
2010-03-25 12:30:00,36.18,36.2,36.13,36.2,2500.0,32.1244,32.1421,32.08,32.1421,2500.0
2010-03-25 12:35:00,36.2,36.21,36.19,36.21,1100.0,32.1421,32.151,32.1333,32.151,1100.0
2010-03-25 12:40:00,36.2,36.21,36.13,36.13,2800.0,32.1421,32.151,32.08,32.08,2800.0
2010-03-25 12:45:00,36.16,36.16,36.06,36.06,8700.0,32.1066,32.1066,32.0178,32.0178,8700.0
2010-03-25 12:50:00,36.08,36.08,36.05,36.06,900.0,32.0356,32.0356,32.0089,32.0178,900.0
2010-03-25 12:55:00,36.06,36.1,36.04,36.05,900.0,32.0178,32.0533,32.0001,32.0089,900.0
2010-03-25 13:00:00,36.05,36.05,36.0,36.01,600.0,32.0089,32.0089,31.9645,31.9734,600.0
2010-03-25 13:05:00,36.04,36.12,36.04,36.12,1000.0,32.0001,32.0711,32.0001,32.0711,1000.0
2010-03-25 13:10:00,36.1,36.1,36.04,36.04,800.0,32.0533,32.0533,32.0001,32.0001,800.0
2010-03-25 13:15:00,36.05,36.06,36.05,36.06,900.0,32.0089,32.0178,32.0089,32.0178,900.0
2010-03-25 13:20:00,36.06,36.1,36.05,36.07,23700.0,32.0178,32.0533,32.0089,32.0267,23700.0
2010-03-25 13:25:00,36.08,36.2,36.07,36.11,33100.0,32.0356,32.1421,32.0267,32.0622,33100.0
2010-03-25 13:30:00,36.12,36.18,36.12,36.18,14200.0,32.0711,32.1244,32.0711,32.1244,14200.0
2010-03-25 13:35:00,36.19,36.23,36.17,36.22,4200.0,32.1333,32.1688,32.1155,32.1599,4200.0
2010-03-25 13:40:00,36.23,36.27,36.17,36.22,4400.0,32.1688,32.2043,32.1155,32.1599,4400.0
2010-03-25 13:45:00,36.17,36.22,36.17,36.17,1700.0,32.1155,32.1599,32.1155,32.1155,1700.0
2010-03-25 13:50:00,36.17,36.18,36.13,36.15,1900.0,32.1155,32.1244,32.08,32.0977,1900.0
2010-03-25 13:55:00,36.15,36.16,36.12,36.14,2100.0,32.0977,32.1066,32.0711,32.0889,2100.0
2010-03-25 14:00:00,36.14,36.15,36.14,36.15,400.0,32.0889,32.0977,32.0889,32.0977,400.0
2010-03-25 14:05:00,36.16,36.16,36.16,36.16,600.0,32.1066,32.1066,32.1066,32.1066,600.0
2010-03-25 14:10:00,36.15,36.16,36.15,36.15,1200.0,32.0977,32.1066,32.0977,32.0977,1200.0
2010-03-25 14:15:00,36.16,36.18,36.14,36.18,800.0,32.1066,32.1244,32.0889,32.1244,800.0
2010-03-25 14:20:00,36.19,36.19,36.11,36.12,9200.0,32.1333,32.1333,32.0622,32.0711,9200.0
2010-03-25 14:25:00,36.12,36.13,36.11,36.11,4000.0,32.0711,32.08,32.0622,32.0622,4000.0
2010-03-25 14:30:00,36.13,36.17,36.11,36.13,10800.0,32.08,32.1155,32.0622,32.08,10800.0
2010-03-25 14:35:00,36.14,36.17,36.1,36.17,9700.0,32.0889,32.1155,32.0533,32.1155,9700.0
2010-03-25 14:40:00,36.16,36.17,36.14,36.15,7900.0,32.1066,32.1155,32.0889,32.0977,7900.0
2010-03-25 14:45:00,36.14,36.14,36.11,36.11,2200.0,32.0889,32.0889,32.0622,32.0622,2200.0
2010-03-25 14:50:00,36.11,36.16,36.07,36.16,14400.0,32.0622,32.1066,32.0267,32.1066,14400.0
2010-03-25 14:55:00,36.15,36.15,36.1,36.15,3000.0,32.0977,32.0977,32.0533,32.0977,3000.0
2010-03-25 15:00:00,36.16,36.24,36.16,36.22,6600.0,32.1066,32.1776,32.1066,32.1599,6600.0
2010-03-25 15:05:00,36.22,36.27,36.21,36.25,5100.0,32.1599,32.2043,32.151,32.1865,5100.0
2010-03-25 15:10:00,36.26,36.28,36.22,36.22,2900.0,32.1954,32.2132,32.1599,32.1599,2900.0
2010-03-25 15:15:00,36.23,36.23,36.2,36.2,2800.0,32.1688,32.1688,32.1421,32.1421,2800.0
2010-03-25 15:20:00,36.2,36.23,36.18,36.18,2900.0,32.1421,32.1688,32.1244,32.1244,2900.0
2010-03-25 15:25:00,36.2,36.2,36.15,36.15,1500.0,32.1421,32.1421,32.0977,32.0977,1500.0
2010-03-25 15:30:00,36.14,36.15,36.1,36.1,2700.0,32.0889,32.0977,32.0533,32.0533,2700.0
2010-03-25 15:35:00,36.1,36.17,36.03,36.06,6600.0,32.0533,32.1155,31.9912,32.0178,6600.0
2010-03-25 15:40:00,36.06,36.06,36.0,36.06,4700.0,32.0178,32.0178,31.9645,32.0178,4700.0
2010-03-25 15:45:00,36.05,36.05,35.85,35.86,22900.0,32.0089,32.0089,31.8314,31.8402,22900.0
2010-03-25 15:50:00,35.87,35.97,35.86,35.94,14800.0,31.8491,31.9379,31.8402,31.9113,14800.0
2010-03-25 15:55:00,35.92,35.94,35.82,35.88,21400.0,31.8935,31.9113,31.8047,31.858,21400.0
2010-03-26 09:30:00,35.88,35.94,35.82,35.83,3400.0,31.858,31.9113,31.8047,31.8136,3400.0
2010-03-26 09:35:00,35.86,35.86,35.75,35.78,700.0,31.8402,31.8402,31.7426,31.7692,700.0
2010-03-26 09:40:00,35.76,35.77,35.7,35.71,44600.0,31.7515,31.7603,31.6982,31.7071,44600.0
2010-03-26 09:45:00,35.7,35.81,35.69,35.81,4600.0,31.6982,31.7958,31.6893,31.7958,4600.0
2010-03-26 09:50:00,35.82,35.87,35.82,35.84,6300.0,31.8047,31.8491,31.8047,31.8225,6300.0
2010-03-26 09:55:00,35.85,35.86,35.8,35.81,3300.0,31.8314,31.8402,31.787,31.7958,3300.0
2010-03-26 10:00:00,35.8,35.95,35.8,35.93,3200.0,31.787,31.9202,31.787,31.9024,3200.0
2010-03-26 10:05:00,35.91,36.0,35.88,35.88,2700.0,31.8846,31.9645,31.858,31.858,2700.0
2010-03-26 10:10:00,35.87,35.93,35.85,35.93,1400.0,31.8491,31.9024,31.8314,31.9024,1400.0
2010-03-26 10:15:00,35.91,35.99,35.91,35.95,3900.0,31.8846,31.9557,31.8846,31.9202,3900.0
2010-03-26 10:20:00,35.94,35.94,35.86,35.86,1200.0,31.9113,31.9113,31.8402,31.8402,1200.0
2010-03-26 10:25:00,35.87,35.87,35.87,35.87,500.0,31.8491,31.8491,31.8491,31.8491,500.0
2010-03-26 10:30:00,35.87,35.92,35.87,35.88,2400.0,31.8491,31.8935,31.8491,31.858,2400.0
2010-03-26 10:35:00,35.85,35.87,35.85,35.86,700.0,31.8314,31.8491,31.8314,31.8402,700.0
2010-03-26 10:40:00,35.88,35.88,35.8,35.8,1700.0,31.858,31.858,31.787,31.787,1700.0
2010-03-26 10:45:00,35.79,35.79,35.76,35.76,2900.0,31.7781,31.7781,31.7515,31.7515,2900.0
2010-03-26 10:50:00,35.76,35.82,35.76,35.82,1300.0,31.7515,31.8047,31.7515,31.8047,1300.0
2010-03-26 10:55:00,35.81,35.82,35.8,35.8,500.0,31.7958,31.8047,31.787,31.787,500.0
2010-03-26 11:00:00,35.8,35.8,35.8,35.8,100.0,31.787,31.787,31.787,31.787,100.0
2010-03-26 11:05:00,35.8,35.81,35.77,35.77,1000.0,31.787,31.7958,31.7603,31.7603,1000.0
2010-03-26 11:10:00,35.77,35.77,35.75,35.76,3700.0,31.7603,31.7603,31.7426,31.7515,3700.0
2010-03-26 11:15:00,35.76,35.8,35.75,35.75,5600.0,31.7515,31.787,31.7426,31.7426,5600.0
2010-03-26 11:20:00,35.75,35.77,35.75,35.75,900.0,31.7426,31.7603,31.7426,31.7426,900.0
2010-03-26 11:25:00,35.75,35.77,35.75,35.75,2600.0,31.7426,31.7603,31.7426,31.7426,2600.0
2010-03-26 11:30:00,35.75,35.78,35.75,35.76,2900.0,31.7426,31.7692,31.7426,31.7515,2900.0
2010-03-26 11:35:00,35.76,35.77,35.75,35.77,2100.0,31.7515,31.7603,31.7426,31.7603,2100.0
2010-03-26 11:40:00,35.76,35.77,35.75,35.75,17800.0,31.7515,31.7603,31.7426,31.7426,17800.0
2010-03-26 11:45:00,35.75,35.76,35.68,35.68,4700.0,31.7426,31.7515,31.6804,31.6804,4700.0
2010-03-26 11:50:00,35.67,35.69,35.67,35.67,3300.0,31.6715,31.6893,31.6715,31.6715,3300.0
2010-03-26 11:55:00,35.68,35.68,35.66,35.66,3100.0,31.6804,31.6804,31.6627,31.6627,3100.0
2010-03-26 12:00:00,35.65,35.67,35.62,35.67,3100.0,31.6538,31.6715,31.6271,31.6715,3100.0
2010-03-26 12:05:00,35.69,35.69,35.64,35.64,500.0,31.6893,31.6893,31.6449,31.6449,500.0
2010-03-26 12:10:00,35.62,35.62,35.57,35.57,800.0,31.6271,31.6271,31.5828,31.5828,800.0
2010-03-26 12:15:00,35.59,35.59,35.55,35.55,1300.0,31.6005,31.6005,31.565,31.565,1300.0
2010-03-26 12:20:00,35.56,35.56,35.43,35.45,1300.0,31.5739,31.5739,31.4584,31.4762,1300.0
2010-03-26 12:25:00,35.44,35.44,35.4,35.4,800.0,31.4673,31.4673,31.4318,31.4318,800.0
2010-03-26 12:30:00,35.41,35.47,35.38,35.47,1900.0,31.4407,31.494,31.414,31.494,1900.0
2010-03-26 12:35:00,35.45,35.45,35.4,35.41,2600.0,31.4762,31.4762,31.4318,31.4407,2600.0
2010-03-26 12:40:00,35.41,35.43,35.38,35.38,1200.0,31.4407,31.4584,31.414,31.414,1200.0
2010-03-26 12:45:00,35.42,35.42,35.33,35.35,1800.0,31.4496,31.4496,31.3697,31.3874,1800.0
2010-03-26 12:50:00,35.33,35.38,35.33,35.38,1600.0,31.3697,31.414,31.3697,31.414,1600.0
2010-03-26 12:55:00,35.37,35.38,35.27,35.34,5000.0,31.4052,31.414,31.3164,31.3785,5000.0
2010-03-26 13:00:00,35.37,35.37,35.32,35.33,2500.0,31.4052,31.4052,31.3608,31.3697,2500.0
2010-03-26 13:05:00,35.32,35.32,35.27,35.28,3600.0,31.3608,31.3608,31.3164,31.3253,3600.0
2010-03-26 13:10:00,35.27,35.3,35.18,35.2,16000.0,31.3164,31.343,31.2365,31.2542,16000.0
2010-03-26 13:15:00,35.19,35.2,35.18,35.18,3600.0,31.2453,31.2542,31.2365,31.2365,3600.0
2010-03-26 13:20:00,35.18,35.22,35.16,35.19,28500.0,31.2365,31.272,31.2187,31.2453,28500.0
2010-03-26 13:25:00,35.2,35.39,35.19,35.35,55400.0,31.2542,31.4229,31.2453,31.3874,55400.0
2010-03-26 13:30:00,35.34,35.55,35.3,35.51,20400.0,31.3785,31.565,31.343,31.5295,20400.0
2010-03-26 13:35:00,35.56,35.92,35.55,35.79,60900.0,31.5739,31.8935,31.565,31.7781,60900.0
2010-03-26 13:40:00,35.75,35.92,35.73,35.8,18200.0,31.7426,31.8935,31.7248,31.787,18200.0
2010-03-26 13:45:00,35.8,35.96,35.63,35.67,39900.0,31.787,31.929,31.636,31.6715,39900.0
2010-03-26 13:50:00,35.67,35.68,35.43,35.43,11600.0,31.6715,31.6804,31.4584,31.4584,11600.0
2010-03-26 13:55:00,35.41,35.51,35.41,35.5,3300.0,31.4407,31.5295,31.4407,31.5206,3300.0
2010-03-26 14:00:00,35.52,35.52,35.49,35.5,900.0,31.5384,31.5384,31.5117,31.5206,900.0
2010-03-26 14:05:00,35.53,35.61,35.53,35.57,4500.0,31.5472,31.6183,31.5472,31.5828,4500.0
2010-03-26 14:10:00,35.61,35.61,35.56,35.56,4400.0,31.6183,31.6183,31.5739,31.5739,4400.0
2010-03-26 14:15:00,35.56,35.64,35.53,35.63,5500.0,31.5739,31.6449,31.5472,31.636,5500.0
2010-03-26 14:20:00,35.62,35.62,35.59,35.6,7300.0,31.6271,31.6271,31.6005,31.6094,7300.0
2010-03-26 14:25:00,35.62,35.76,35.62,35.76,4500.0,31.6271,31.7515,31.6271,31.7515,4500.0
2010-03-26 14:30:00,35.73,35.73,35.58,35.61,6900.0,31.7248,31.7248,31.5916,31.6183,6900.0
2010-03-26 14:35:00,35.6,35.66,35.6,35.66,1600.0,31.6094,31.6627,31.6094,31.6627,1600.0
2010-03-26 14:40:00,35.63,35.63,35.6,35.6,2500.0,31.636,31.636,31.6094,31.6094,2500.0
2010-03-26 14:45:00,35.6,35.62,35.58,35.59,2500.0,31.6094,31.6271,31.5916,31.6005,2500.0
2010-03-26 14:50:00,35.59,35.63,35.58,35.62,2800.0,31.6005,31.636,31.5916,31.6271,2800.0
2010-03-26 14:55:00,35.62,35.65,35.62,35.63,1400.0,31.6271,31.6538,31.6271,31.636,1400.0
2010-03-26 15:00:00,35.64,35.79,35.63,35.69,26400.0,31.6449,31.7781,31.636,31.6893,26400.0
2010-03-26 15:05:00,35.69,35.73,35.66,35.72,2500.0,31.6893,31.7248,31.6627,31.7159,2500.0
2010-03-26 15:10:00,35.72,35.73,35.65,35.7,9800.0,31.7159,31.7248,31.6538,31.6982,9800.0
2010-03-26 15:15:00,35.7,35.72,35.65,35.67,7200.0,31.6982,31.7159,31.6538,31.6715,7200.0
2010-03-26 15:20:00,35.66,35.72,35.66,35.72,9300.0,31.6627,31.7159,31.6627,31.7159,9300.0
2010-03-26 15:25:00,35.72,35.78,35.7,35.75,10600.0,31.7159,31.7692,31.6982,31.7426,10600.0
2010-03-26 15:30:00,35.75,35.8,35.74,35.74,13100.0,31.7426,31.787,31.7337,31.7337,13100.0
2010-03-26 15:35:00,35.74,35.84,35.74,35.78,7700.0,31.7337,31.8225,31.7337,31.7692,7700.0
2010-03-26 15:40:00,35.78,35.78,35.74,35.78,6100.0,31.7692,31.7692,31.7337,31.7692,6100.0
2010-03-26 15:45:00,35.78,35.79,35.72,35.75,12200.0,31.7692,31.7781,31.7159,31.7426,12200.0
2010-03-26 15:50:00,35.75,35.8,35.75,35.76,10500.0,31.7426,31.787,31.7426,31.7515,10500.0
2010-03-26 15:55:00,35.74,35.81,35.74,35.8,17100.0,31.7337,31.7958,31.7337,31.787,17100.0
2010-03-29 09:30:00,35.87,35.87,35.59,35.78,5400.0,31.8491,31.8491,31.6005,31.7692,5400.0
2010-03-29 09:35:00,35.88,35.88,35.79,35.83,4300.0,31.858,31.858,31.7781,31.8136,4300.0
2010-03-29 09:40:00,35.81,35.85,35.8,35.83,15700.0,31.7958,31.8314,31.787,31.8136,15700.0
2010-03-29 09:45:00,35.84,35.85,35.65,35.73,13500.0,31.8225,31.8314,31.6538,31.7248,13500.0
2010-03-29 09:50:00,35.73,35.8,35.57,35.57,6900.0,31.7248,31.787,31.5828,31.5828,6900.0
2010-03-29 09:55:00,35.57,35.57,35.47,35.49,5100.0,31.5828,31.5828,31.494,31.5117,5100.0
2010-03-29 10:00:00,35.5,35.58,35.43,35.58,24500.0,31.5206,31.5916,31.4584,31.5916,24500.0
2010-03-29 10:05:00,35.61,35.8,35.61,35.8,3000.0,31.6183,31.787,31.6183,31.787,3000.0
2010-03-29 10:10:00,35.82,35.93,35.82,35.89,3800.0,31.8047,31.9024,31.8047,31.8669,3800.0
2010-03-29 10:15:00,35.9,35.9,35.75,35.78,6100.0,31.8758,31.8758,31.7426,31.7692,6100.0
2010-03-29 10:20:00,35.75,35.87,35.75,35.87,5500.0,31.7426,31.8491,31.7426,31.8491,5500.0
2010-03-29 10:25:00,35.88,35.89,35.83,35.83,3900.0,31.858,31.8669,31.8136,31.8136,3900.0
2010-03-29 10:30:00,35.83,35.83,35.71,35.76,11700.0,31.8136,31.8136,31.7071,31.7515,11700.0
2010-03-29 10:35:00,35.75,35.76,35.66,35.66,3900.0,31.7426,31.7515,31.6627,31.6627,3900.0
2010-03-29 10:40:00,35.65,35.67,35.65,35.66,1400.0,31.6538,31.6715,31.6538,31.6627,1400.0
2010-03-29 10:45:00,35.64,35.7,35.64,35.67,5900.0,31.6449,31.6982,31.6449,31.6715,5900.0
2010-03-29 10:50:00,35.68,35.7,35.68,35.7,2100.0,31.6804,31.6982,31.6804,31.6982,2100.0
2010-03-29 10:55:00,35.69,35.74,35.66,35.74,7900.0,31.6893,31.7337,31.6627,31.7337,7900.0
2010-03-29 11:00:00,35.73,35.73,35.66,35.68,4400.0,31.7248,31.7248,31.6627,31.6804,4400.0
2010-03-29 11:05:00,35.68,35.73,35.68,35.73,1100.0,31.6804,31.7248,31.6804,31.7248,1100.0
2010-03-29 11:10:00,35.71,35.74,35.71,35.72,1600.0,31.7071,31.7337,31.7071,31.7159,1600.0
2010-03-29 11:15:00,35.71,35.71,35.71,35.71,1200.0,31.7071,31.7071,31.7071,31.7071,1200.0
2010-03-29 11:20:00,35.74,35.75,35.72,35.75,4200.0,31.7337,31.7426,31.7159,31.7426,4200.0
2010-03-29 11:25:00,35.75,35.75,35.64,35.65,12800.0,31.7426,31.7426,31.6449,31.6538,12800.0
2010-03-29 11:30:00,35.66,35.66,35.63,35.63,400.0,31.6627,31.6627,31.636,31.636,400.0
2010-03-29 11:35:00,35.63,35.63,35.58,35.58,1300.0,31.636,31.636,31.5916,31.5916,1300.0
2010-03-29 11:40:00,35.58,35.67,35.58,35.59,4800.0,31.5916,31.6715,31.5916,31.6005,4800.0
2010-03-29 11:45:00,35.59,35.59,35.59,35.59,100.0,31.6005,31.6005,31.6005,31.6005,100.0
2010-03-29 11:50:00,35.59,35.59,35.52,35.53,1400.0,31.6005,31.6005,31.5384,31.5472,1400.0
2010-03-29 11:55:00,35.53,35.57,35.53,35.57,1100.0,31.5472,31.5828,31.5472,31.5828,1100.0
2010-03-29 12:00:00,35.59,35.59,35.58,35.58,300.0,31.6005,31.6005,31.5916,31.5916,300.0
2010-03-29 12:05:00,35.59,35.6,35.58,35.6,1100.0,31.6005,31.6094,31.5916,31.6094,1100.0
2010-03-29 12:10:00,35.6,35.6,35.58,35.58,300.0,31.6094,31.6094,31.5916,31.5916,300.0
2010-03-29 12:15:00,35.61,35.61,35.59,35.6,2500.0,31.6183,31.6183,31.6005,31.6094,2500.0
2010-03-29 12:20:00,35.59,35.61,35.59,35.6,1900.0,31.6005,31.6183,31.6005,31.6094,1900.0
2010-03-29 12:25:00,35.6,35.61,35.6,35.61,1600.0,31.6094,31.6183,31.6094,31.6183,1600.0
2010-03-29 12:30:00,35.61,35.61,35.6,35.6,1300.0,31.6183,31.6183,31.6094,31.6094,1300.0
2010-03-29 12:35:00,35.59,35.61,35.59,35.61,2100.0,31.6005,31.6183,31.6005,31.6183,2100.0
2010-03-29 12:40:00,35.6,35.61,35.6,35.6,2200.0,31.6094,31.6183,31.6094,31.6094,2200.0
2010-03-29 12:45:00,35.59,35.61,35.59,35.6,2300.0,31.6005,31.6183,31.6005,31.6094,2300.0
2010-03-29 12:50:00,35.59,35.59,35.52,35.54,10000.0,31.6005,31.6005,31.5384,31.5561,10000.0
2010-03-29 12:55:00,35.55,35.55,35.53,35.55,1000.0,31.565,31.565,31.5472,31.565,1000.0
2010-03-29 13:00:00,35.55,35.55,35.5,35.51,3500.0,31.565,31.565,31.5206,31.5295,3500.0
2010-03-29 13:05:00,35.52,35.52,35.51,35.51,800.0,31.5384,31.5384,31.5295,31.5295,800.0
2010-03-29 13:10:00,35.52,35.57,35.51,35.52,9700.0,31.5384,31.5828,31.5295,31.5384,9700.0
2010-03-29 13:15:00,35.53,35.61,35.53,35.55,6100.0,31.5472,31.6183,31.5472,31.565,6100.0
2010-03-29 13:20:00,35.57,35.57,35.57,35.57,500.0,31.5828,31.5828,31.5828,31.5828,500.0
2010-03-29 13:25:00,35.57,35.6,35.54,35.6,5700.0,31.5828,31.6094,31.5561,31.6094,5700.0
2010-03-29 13:30:00,35.6,35.6,35.58,35.58,5300.0,31.6094,31.6094,31.5916,31.5916,5300.0
2010-03-29 13:35:00,35.54,35.57,35.54,35.57,2300.0,31.5561,31.5828,31.5561,31.5828,2300.0
2010-03-29 13:40:00,35.59,35.6,35.58,35.58,2600.0,31.6005,31.6094,31.5916,31.5916,2600.0
2010-03-29 13:45:00,35.56,35.59,35.55,35.59,800.0,31.5739,31.6005,31.565,31.6005,800.0
2010-03-29 13:50:00,35.6,35.6,35.58,35.58,3700.0,31.6094,31.6094,31.5916,31.5916,3700.0
2010-03-29 13:55:00,35.58,35.59,35.56,35.59,1400.0,31.5916,31.6005,31.5739,31.6005,1400.0
2010-03-29 14:00:00,35.59,35.59,35.58,35.59,2500.0,31.6005,31.6005,31.5916,31.6005,2500.0
2010-03-29 14:05:00,35.59,35.6,35.58,35.59,2000.0,31.6005,31.6094,31.5916,31.6005,2000.0
2010-03-29 14:10:00,35.59,35.6,35.59,35.6,3500.0,31.6005,31.6094,31.6005,31.6094,3500.0
2010-03-29 14:15:00,35.6,35.63,35.6,35.61,2500.0,31.6094,31.636,31.6094,31.6183,2500.0
2010-03-29 14:20:00,35.63,35.63,35.61,35.61,2600.0,31.636,31.636,31.6183,31.6183,2600.0
2010-03-29 14:25:00,35.61,35.62,35.52,35.58,8100.0,31.6183,31.6271,31.5384,31.5916,8100.0
2010-03-29 14:30:00,35.6,35.61,35.59,35.61,2600.0,31.6094,31.6183,31.6005,31.6183,2600.0
2010-03-29 14:35:00,35.61,35.61,35.59,35.6,6000.0,31.6183,31.6183,31.6005,31.6094,6000.0
2010-03-29 14:40:00,35.59,35.59,35.56,35.57,2500.0,31.6005,31.6005,31.5739,31.5828,2500.0
2010-03-29 14:45:00,35.58,35.6,35.58,35.6,3900.0,31.5916,31.6094,31.5916,31.6094,3900.0
2010-03-29 14:50:00,35.6,35.6,35.59,35.59,1000.0,31.6094,31.6094,31.6005,31.6005,1000.0
2010-03-29 14:55:00,35.59,35.6,35.59,35.59,1500.0,31.6005,31.6094,31.6005,31.6005,1500.0
2010-03-29 15:00:00,35.59,35.6,35.59,35.59,1900.0,31.6005,31.6094,31.6005,31.6005,1900.0
2010-03-29 15:05:00,35.59,35.61,35.59,35.6,16500.0,31.6005,31.6183,31.6005,31.6094,16500.0
2010-03-29 15:10:00,35.64,35.69,35.64,35.69,2600.0,31.6449,31.6893,31.6449,31.6893,2600.0
2010-03-29 15:15:00,35.68,35.69,35.66,35.68,2000.0,31.6804,31.6893,31.6627,31.6804,2000.0
2010-03-29 15:20:00,35.69,35.7,35.65,35.66,3000.0,31.6893,31.6982,31.6538,31.6627,3000.0
2010-03-29 15:25:00,35.67,35.7,35.67,35.67,1900.0,31.6715,31.6982,31.6715,31.6715,1900.0
2010-03-29 15:30:00,35.67,35.67,35.61,35.61,5200.0,31.6715,31.6715,31.6183,31.6183,5200.0
2010-03-29 15:35:00,35.62,35.67,35.62,35.66,3200.0,31.6271,31.6715,31.6271,31.6627,3200.0
2010-03-29 15:40:00,35.66,35.75,35.66,35.72,4500.0,31.6627,31.7426,31.6627,31.7159,4500.0
2010-03-29 15:45:00,35.72,35.76,35.72,35.74,7700.0,31.7159,31.7515,31.7159,31.7337,7700.0
2010-03-29 15:50:00,35.74,35.74,35.72,35.72,3800.0,31.7337,31.7337,31.7159,31.7159,3800.0
2010-03-29 15:55:00,35.73,35.78,35.72,35.75,12900.0,31.7248,31.7692,31.7159,31.7426,12900.0
2010-03-30 09:30:00,35.75,35.75,35.56,35.75,4500.0,31.7426,31.7426,31.5739,31.7426,4500.0
2010-03-30 09:35:00,35.75,36.09,35.75,35.97,7300.0,31.7426,32.0445,31.7426,31.9379,7300.0
2010-03-30 09:40:00,36.0,36.19,35.96,36.19,3500.0,31.9645,32.1333,31.929,32.1333,3500.0
2010-03-30 09:45:00,36.21,36.29,36.13,36.29,2600.0,32.151,32.222,32.08,32.222,2600.0
2010-03-30 09:50:00,36.27,36.29,36.22,36.29,3000.0,32.2043,32.222,32.1599,32.222,3000.0
2010-03-30 09:55:00,36.25,36.33,36.14,36.18,11300.0,32.1865,32.2576,32.0889,32.1244,11300.0
2010-03-30 10:00:00,36.13,36.38,36.1,36.34,7900.0,32.08,32.302,32.0533,32.2664,7900.0
2010-03-30 10:05:00,36.31,36.33,36.17,36.17,5000.0,32.2398,32.2576,32.1155,32.1155,5000.0
2010-03-30 10:10:00,36.21,36.35,36.19,36.35,8900.0,32.151,32.2753,32.1333,32.2753,8900.0
2010-03-30 10:15:00,36.35,36.45,36.19,36.21,22200.0,32.2753,32.3641,32.1333,32.151,22200.0
2010-03-30 10:20:00,36.19,36.22,36.11,36.22,2100.0,32.1333,32.1599,32.0622,32.1599,2100.0
2010-03-30 10:25:00,36.25,36.36,36.22,36.36,8600.0,32.1865,32.2842,32.1599,32.2842,8600.0
2010-03-30 10:30:00,36.31,36.37,36.22,36.37,13500.0,32.2398,32.2931,32.1599,32.2931,13500.0
2010-03-30 10:35:00,36.35,36.47,36.34,36.44,12300.0,32.2753,32.3819,32.2664,32.3552,12300.0
2010-03-30 10:40:00,36.48,36.59,36.47,36.56,5300.0,32.3907,32.4884,32.3819,32.4618,5300.0
2010-03-30 10:45:00,36.57,36.62,36.49,36.49,9000.0,32.4707,32.515,32.3996,32.3996,9000.0
2010-03-30 10:50:00,36.47,36.47,36.38,36.47,12400.0,32.3819,32.3819,32.302,32.3819,12400.0
2010-03-30 10:55:00,36.43,36.52,36.41,36.43,6700.0,32.3463,32.4263,32.3286,32.3463,6700.0
2010-03-30 11:00:00,36.41,36.41,36.24,36.25,4800.0,32.3286,32.3286,32.1776,32.1865,4800.0
2010-03-30 11:05:00,36.25,36.25,36.11,36.15,14800.0,32.1865,32.1865,32.0622,32.0977,14800.0
2010-03-30 11:10:00,36.13,36.23,36.09,36.23,9100.0,32.08,32.1688,32.0445,32.1688,9100.0
2010-03-30 11:15:00,36.24,36.37,36.24,36.3,8400.0,32.1776,32.2931,32.1776,32.2309,8400.0
2010-03-30 11:20:00,36.28,36.28,36.18,36.21,6900.0,32.2132,32.2132,32.1244,32.151,6900.0
2010-03-30 11:25:00,36.21,36.22,36.17,36.2,1900.0,32.151,32.1599,32.1155,32.1421,1900.0
2010-03-30 11:30:00,36.21,36.27,36.21,36.25,4400.0,32.151,32.2043,32.151,32.1865,4400.0
2010-03-30 11:35:00,36.26,36.38,36.25,36.38,6500.0,32.1954,32.302,32.1865,32.302,6500.0
2010-03-30 11:40:00,36.38,36.49,36.37,36.48,5200.0,32.302,32.3996,32.2931,32.3907,5200.0
2010-03-30 11:45:00,36.46,36.48,36.41,36.41,6200.0,32.373,32.3907,32.3286,32.3286,6200.0
2010-03-30 11:50:00,36.41,36.41,36.31,36.34,7200.0,32.3286,32.3286,32.2398,32.2664,7200.0
2010-03-30 11:55:00,36.34,36.34,36.29,36.3,2300.0,32.2664,32.2664,32.222,32.2309,2300.0
2010-03-30 12:00:00,36.29,36.3,36.22,36.22,5100.0,32.222,32.2309,32.1599,32.1599,5100.0
2010-03-30 12:05:00,36.2,36.2,36.11,36.11,5700.0,32.1421,32.1421,32.0622,32.0622,5700.0
2010-03-30 12:10:00,36.11,36.13,36.08,36.12,6400.0,32.0622,32.08,32.0356,32.0711,6400.0
2010-03-30 12:15:00,36.1,36.15,36.1,36.12,10200.0,32.0533,32.0977,32.0533,32.0711,10200.0
2010-03-30 12:20:00,36.11,36.18,36.09,36.09,7500.0,32.0622,32.1244,32.0445,32.0445,7500.0
2010-03-30 12:25:00,36.1,36.15,36.08,36.12,17100.0,32.0533,32.0977,32.0356,32.0711,17100.0
2010-03-30 12:30:00,36.13,36.13,36.09,36.1,3500.0,32.08,32.08,32.0445,32.0533,3500.0
2010-03-30 12:35:00,36.1,36.12,36.1,36.11,4400.0,32.0533,32.0711,32.0533,32.0622,4400.0
2010-03-30 12:40:00,36.11,36.19,36.05,36.07,11500.0,32.0622,32.1333,32.0089,32.0267,11500.0
2010-03-30 12:45:00,36.08,36.09,36.04,36.07,3700.0,32.0356,32.0445,32.0001,32.0267,3700.0
2010-03-30 12:50:00,36.09,36.14,36.06,36.13,1300.0,32.0445,32.0889,32.0178,32.08,1300.0
2010-03-30 12:55:00,36.16,36.19,36.15,36.16,5300.0,32.1066,32.1333,32.0977,32.1066,5300.0
2010-03-30 13:00:00,36.13,36.13,36.02,36.04,4800.0,32.08,32.08,31.9823,32.0001,4800.0
2010-03-30 13:05:00,36.06,36.13,36.05,36.12,2900.0,32.0178,32.08,32.0089,32.0711,2900.0
2010-03-30 13:10:00,36.11,36.12,36.11,36.11,800.0,32.0622,32.0711,32.0622,32.0622,800.0
2010-03-30 13:15:00,36.12,36.16,36.11,36.15,6600.0,32.0711,32.1066,32.0622,32.0977,6600.0
2010-03-30 13:20:00,36.15,36.16,36.14,36.15,2700.0,32.0977,32.1066,32.0889,32.0977,2700.0
2010-03-30 13:25:00,36.15,36.15,36.15,36.15,2900.0,32.0977,32.0977,32.0977,32.0977,2900.0
2010-03-30 13:30:00,36.15,36.16,36.11,36.15,4000.0,32.0977,32.1066,32.0622,32.0977,4000.0
2010-03-30 13:35:00,36.14,36.16,36.14,36.15,3800.0,32.0889,32.1066,32.0889,32.0977,3800.0
2010-03-30 13:40:00,36.15,36.21,36.15,36.2,4100.0,32.0977,32.151,32.0977,32.1421,4100.0
2010-03-30 13:45:00,36.2,36.3,36.2,36.29,5200.0,32.1421,32.2309,32.1421,32.222,5200.0
2010-03-30 13:50:00,36.29,36.31,36.19,36.19,7800.0,32.222,32.2398,32.1333,32.1333,7800.0
2010-03-30 13:55:00,36.17,36.24,36.16,36.24,3800.0,32.1155,32.1776,32.1066,32.1776,3800.0
2010-03-30 14:00:00,36.23,36.24,36.15,36.18,6000.0,32.1688,32.1776,32.0977,32.1244,6000.0
2010-03-30 14:05:00,36.2,36.2,36.14,36.14,1300.0,32.1421,32.1421,32.0889,32.0889,1300.0
2010-03-30 14:10:00,36.11,36.13,36.11,36.12,1500.0,32.0622,32.08,32.0622,32.0711,1500.0
2010-03-30 14:15:00,36.11,36.11,36.04,36.04,2200.0,32.0622,32.0622,32.0001,32.0001,2200.0
2010-03-30 14:20:00,36.05,36.14,36.05,36.14,2700.0,32.0089,32.0889,32.0089,32.0889,2700.0
2010-03-30 14:25:00,36.15,36.18,36.1,36.18,5000.0,32.0977,32.1244,32.0533,32.1244,5000.0
2010-03-30 14:30:00,36.19,36.2,36.19,36.19,1500.0,32.1333,32.1421,32.1333,32.1333,1500.0
2010-03-30 14:35:00,36.2,36.27,36.2,36.27,2900.0,32.1421,32.2043,32.1421,32.2043,2900.0
2010-03-30 14:40:00,36.26,36.26,36.16,36.16,3000.0,32.1954,32.1954,32.1066,32.1066,3000.0
2010-03-30 14:45:00,36.15,36.19,36.13,36.19,4700.0,32.0977,32.1333,32.08,32.1333,4700.0
2010-03-30 14:50:00,36.16,36.25,36.15,36.24,2500.0,32.1066,32.1865,32.0977,32.1776,2500.0
2010-03-30 14:55:00,36.25,36.3,36.25,36.27,3000.0,32.1865,32.2309,32.1865,32.2043,3000.0
2010-03-30 15:00:00,36.22,36.23,36.17,36.17,4000.0,32.1599,32.1688,32.1155,32.1155,4000.0
2010-03-30 15:05:00,36.18,36.19,36.15,36.15,5100.0,32.1244,32.1333,32.0977,32.0977,5100.0
2010-03-30 15:10:00,36.15,36.15,36.14,36.15,6400.0,32.0977,32.0977,32.0889,32.0977,6400.0
2010-03-30 15:15:00,36.14,36.17,36.13,36.15,5300.0,32.0889,32.1155,32.08,32.0977,5300.0
2010-03-30 15:20:00,36.15,36.17,36.13,36.14,4000.0,32.0977,32.1155,32.08,32.0889,4000.0
2010-03-30 15:25:00,36.13,36.19,36.13,36.17,3800.0,32.08,32.1333,32.08,32.1155,3800.0
2010-03-30 15:30:00,36.18,36.22,36.18,36.21,1900.0,32.1244,32.1599,32.1244,32.151,1900.0
2010-03-30 15:35:00,36.22,36.23,36.2,36.2,5700.0,32.1599,32.1688,32.1421,32.1421,5700.0
2010-03-30 15:40:00,36.19,36.2,36.15,36.17,6900.0,32.1333,32.1421,32.0977,32.1155,6900.0
2010-03-30 15:45:00,36.16,36.19,36.1,36.17,5700.0,32.1066,32.1333,32.0533,32.1155,5700.0
2010-03-30 15:50:00,36.17,36.18,36.14,36.16,5900.0,32.1155,32.1244,32.0889,32.1066,5900.0
2010-03-30 15:55:00,36.16,36.18,36.15,36.16,11400.0,32.1066,32.1244,32.0977,32.1066,11400.0
2010-03-31 09:30:00,36.07,36.07,35.9,36.02,2000.0,32.0267,32.0267,31.8758,31.9823,2000.0
2010-03-31 09:35:00,36.03,36.12,36.03,36.11,700.0,31.9912,32.0711,31.9912,32.0622,700.0
2010-03-31 09:40:00,36.1,36.15,36.1,36.14,1500.0,32.0533,32.0977,32.0533,32.0889,1500.0
2010-03-31 09:45:00,36.13,36.17,36.05,36.05,3000.0,32.08,32.1155,32.0089,32.0089,3000.0
2010-03-31 09:50:00,36.11,36.14,36.04,36.04,3500.0,32.0622,32.0889,32.0001,32.0001,3500.0
2010-03-31 09:55:00,36.05,36.11,36.04,36.11,1200.0,32.0089,32.0622,32.0001,32.0622,1200.0
2010-03-31 10:00:00,36.04,36.16,36.04,36.06,1600.0,32.0001,32.1066,32.0001,32.0178,1600.0
2010-03-31 10:05:00,36.1,36.11,36.06,36.08,4900.0,32.0533,32.0622,32.0178,32.0356,4900.0
2010-03-31 10:10:00,36.09,36.11,36.04,36.11,4200.0,32.0445,32.0622,32.0001,32.0622,4200.0
2010-03-31 10:15:00,36.1,36.11,36.09,36.1,1400.0,32.0533,32.0622,32.0445,32.0533,1400.0
2010-03-31 10:20:00,36.11,36.13,36.08,36.12,5200.0,32.0622,32.08,32.0356,32.0711,5200.0
2010-03-31 10:25:00,36.1,36.14,36.1,36.14,700.0,32.0533,32.0889,32.0533,32.0889,700.0
2010-03-31 10:30:00,36.12,36.12,36.06,36.06,2600.0,32.0711,32.0711,32.0178,32.0178,2600.0
2010-03-31 10:35:00,36.09,36.12,36.09,36.12,1500.0,32.0445,32.0711,32.0445,32.0711,1500.0
2010-03-31 10:40:00,36.11,36.13,36.08,36.13,3300.0,32.0622,32.08,32.0356,32.08,3300.0
2010-03-31 10:45:00,36.13,36.18,36.13,36.18,5900.0,32.08,32.1244,32.08,32.1244,5900.0
2010-03-31 10:50:00,36.17,36.18,36.16,36.17,2600.0,32.1155,32.1244,32.1066,32.1155,2600.0
2010-03-31 10:55:00,36.16,36.17,36.13,36.17,2400.0,32.1066,32.1155,32.08,32.1155,2400.0
2010-03-31 11:00:00,36.16,36.18,36.15,36.16,3400.0,32.1066,32.1244,32.0977,32.1066,3400.0
2010-03-31 11:05:00,36.17,36.18,36.15,36.15,2700.0,32.1155,32.1244,32.0977,32.0977,2700.0
2010-03-31 11:10:00,36.17,36.21,36.17,36.21,1800.0,32.1155,32.151,32.1155,32.151,1800.0
2010-03-31 11:15:00,36.2,36.21,36.17,36.18,2000.0,32.1421,32.151,32.1155,32.1244,2000.0
2010-03-31 11:20:00,36.19,36.22,36.18,36.2,1300.0,32.1333,32.1599,32.1244,32.1421,1300.0
2010-03-31 11:25:00,36.19,36.19,36.13,36.14,2500.0,32.1333,32.1333,32.08,32.0889,2500.0
2010-03-31 11:30:00,36.16,36.22,36.15,36.19,4100.0,32.1066,32.1599,32.0977,32.1333,4100.0
2010-03-31 11:35:00,36.21,36.22,36.17,36.19,900.0,32.151,32.1599,32.1155,32.1333,900.0
2010-03-31 11:40:00,36.17,36.18,36.15,36.15,2600.0,32.1155,32.1244,32.0977,32.0977,2600.0
2010-03-31 11:45:00,36.18,36.23,36.16,36.23,1800.0,32.1244,32.1688,32.1066,32.1688,1800.0
2010-03-31 11:50:00,36.26,36.32,36.25,36.27,3800.0,32.1954,32.2487,32.1865,32.2043,3800.0
2010-03-31 11:55:00,36.29,36.29,36.23,36.23,5800.0,32.222,32.222,32.1688,32.1688,5800.0
2010-03-31 12:00:00,36.24,36.24,36.17,36.19,1900.0,32.1776,32.1776,32.1155,32.1333,1900.0
2010-03-31 12:05:00,36.17,36.17,36.15,36.17,1300.0,32.1155,32.1155,32.0977,32.1155,1300.0
2010-03-31 12:10:00,36.16,36.17,36.06,36.06,6800.0,32.1066,32.1155,32.0178,32.0178,6800.0
2010-03-31 12:15:00,36.06,36.1,36.06,36.1,1800.0,32.0178,32.0533,32.0178,32.0533,1800.0
2010-03-31 12:20:00,36.12,36.19,36.12,36.16,2300.0,32.0711,32.1333,32.0711,32.1066,2300.0
2010-03-31 12:25:00,36.16,36.17,36.14,36.17,3200.0,32.1066,32.1155,32.0889,32.1155,3200.0
2010-03-31 12:30:00,36.16,36.19,36.16,36.18,3800.0,32.1066,32.1333,32.1066,32.1244,3800.0
2010-03-31 12:35:00,36.18,36.19,36.18,36.18,2800.0,32.1244,32.1333,32.1244,32.1244,2800.0
2010-03-31 12:40:00,36.19,36.23,36.16,36.16,5200.0,32.1333,32.1688,32.1066,32.1066,5200.0
2010-03-31 12:45:00,36.17,36.22,36.16,36.22,9300.0,32.1155,32.1599,32.1066,32.1599,9300.0
2010-03-31 12:50:00,36.22,36.24,36.22,36.22,1300.0,32.1599,32.1776,32.1599,32.1599,1300.0
2010-03-31 12:55:00,36.23,36.23,36.2,36.22,1400.0,32.1688,32.1688,32.1421,32.1599,1400.0
2010-03-31 13:00:00,36.21,36.23,36.19,36.19,3300.0,32.151,32.1688,32.1333,32.1333,3300.0
2010-03-31 13:05:00,36.21,36.22,36.2,36.2,1600.0,32.151,32.1599,32.1421,32.1421,1600.0
2010-03-31 13:10:00,36.2,36.22,36.18,36.21,4600.0,32.1421,32.1599,32.1244,32.151,4600.0
2010-03-31 13:15:00,36.21,36.22,36.2,36.2,500.0,32.151,32.1599,32.1421,32.1421,500.0
2010-03-31 13:20:00,36.21,36.22,36.2,36.21,2000.0,32.151,32.1599,32.1421,32.151,2000.0
2010-03-31 13:25:00,36.22,36.27,36.22,36.26,2600.0,32.1599,32.2043,32.1599,32.1954,2600.0
2010-03-31 13:30:00,36.27,36.28,36.27,36.28,1400.0,32.2043,32.2132,32.2043,32.2132,1400.0
2010-03-31 13:35:00,36.27,36.28,36.27,36.28,400.0,32.2043,32.2132,32.2043,32.2132,400.0
2010-03-31 13:40:00,36.28,36.33,36.27,36.33,1500.0,32.2132,32.2576,32.2043,32.2576,1500.0
2010-03-31 13:45:00,36.32,36.33,36.31,36.31,2000.0,32.2487,32.2576,32.2398,32.2398,2000.0
2010-03-31 13:50:00,36.34,36.35,36.34,36.35,600.0,32.2664,32.2753,32.2664,32.2753,600.0
2010-03-31 13:55:00,36.35,36.35,36.32,36.34,2500.0,32.2753,32.2753,32.2487,32.2664,2500.0
2010-03-31 14:00:00,36.32,36.34,36.32,36.32,800.0,32.2487,32.2664,32.2487,32.2487,800.0
2010-03-31 14:05:00,36.34,36.36,36.32,36.34,3300.0,32.2664,32.2842,32.2487,32.2664,3300.0
2010-03-31 14:10:00,36.34,36.36,36.32,36.32,2800.0,32.2664,32.2842,32.2487,32.2487,2800.0
2010-03-31 14:15:00,36.34,36.34,36.32,36.33,1000.0,32.2664,32.2664,32.2487,32.2576,1000.0
2010-03-31 14:20:00,36.32,36.33,36.27,36.28,3700.0,32.2487,32.2576,32.2043,32.2132,3700.0
2010-03-31 14:25:00,36.28,36.31,36.28,36.3,3200.0,32.2132,32.2398,32.2132,32.2309,3200.0
2010-03-31 14:30:00,36.29,36.32,36.29,36.31,5100.0,32.222,32.2487,32.222,32.2398,5100.0
2010-03-31 14:35:00,36.3,36.31,36.29,36.3,2400.0,32.2309,32.2398,32.222,32.2309,2400.0
2010-03-31 14:40:00,36.3,36.32,36.29,36.3,6200.0,32.2309,32.2487,32.222,32.2309,6200.0
2010-03-31 14:45:00,36.29,36.29,36.22,36.22,8400.0,32.222,32.222,32.1599,32.1599,8400.0
2010-03-31 14:50:00,36.23,36.26,36.23,36.26,3500.0,32.1688,32.1954,32.1688,32.1954,3500.0
2010-03-31 14:55:00,36.26,36.28,36.26,36.27,2500.0,32.1954,32.2132,32.1954,32.2043,2500.0
2010-03-31 15:00:00,36.27,36.28,36.26,36.26,5600.0,32.2043,32.2132,32.1954,32.1954,5600.0
2010-03-31 15:05:00,36.26,36.28,36.25,36.28,6100.0,32.1954,32.2132,32.1865,32.2132,6100.0
2010-03-31 15:10:00,36.28,36.3,36.28,36.29,1800.0,32.2132,32.2309,32.2132,32.222,1800.0
2010-03-31 15:15:00,36.3,36.31,36.29,36.3,9000.0,32.2309,32.2398,32.222,32.2309,9000.0
2010-03-31 15:20:00,36.3,36.3,36.16,36.16,5000.0,32.2309,32.2309,32.1066,32.1066,5000.0
2010-03-31 15:25:00,36.17,36.26,36.17,36.25,6200.0,32.1155,32.1954,32.1155,32.1865,6200.0
2010-03-31 15:30:00,36.25,36.27,36.21,36.24,14900.0,32.1865,32.2043,32.151,32.1776,14900.0
2010-03-31 15:35:00,36.24,36.24,36.11,36.11,8100.0,32.1776,32.1776,32.0622,32.0622,8100.0
2010-03-31 15:40:00,36.11,36.18,36.1,36.17,13200.0,32.0622,32.1244,32.0533,32.1155,13200.0
2010-03-31 15:45:00,36.17,36.17,35.99,36.03,21800.0,32.1155,32.1155,31.9557,31.9912,21800.0
2010-03-31 15:50:00,36.03,36.16,36.03,36.15,15300.0,31.9912,32.1066,31.9912,32.0977,15300.0
2010-03-31 15:55:00,36.15,36.16,36.11,36.11,35300.0,32.0977,32.1066,32.0622,32.0622,35300.0
2010-04-01 09:30:00,36.32,36.45,36.27,36.45,2400.0,32.2487,32.3641,32.2043,32.3641,2400.0
2010-04-01 09:35:00,36.42,36.46,36.2,36.28,13800.0,32.3375,32.373,32.1421,32.2132,13800.0
2010-04-01 09:40:00,36.18,36.29,36.18,36.26,1700.0,32.1244,32.222,32.1244,32.1954,1700.0
2010-04-01 09:45:00,36.34,36.45,36.33,36.42,2700.0,32.2664,32.3641,32.2576,32.3375,2700.0
2010-04-01 09:50:00,36.45,36.45,36.42,36.42,400.0,32.3641,32.3641,32.3375,32.3375,400.0
2010-04-01 09:55:00,36.43,36.44,36.37,36.37,2900.0,32.3463,32.3552,32.2931,32.2931,2900.0
2010-04-01 10:00:00,36.38,36.4,36.32,36.34,2700.0,32.302,32.3197,32.2487,32.2664,2700.0
2010-04-01 10:05:00,36.34,36.38,36.27,36.27,3800.0,32.2664,32.302,32.2043,32.2043,3800.0
2010-04-01 10:10:00,36.27,36.3,36.27,36.3,1800.0,32.2043,32.2309,32.2043,32.2309,1800.0
2010-04-01 10:15:00,36.29,36.3,36.18,36.18,2900.0,32.222,32.2309,32.1244,32.1244,2900.0
2010-04-01 10:20:00,36.18,36.19,36.07,36.12,5600.0,32.1244,32.1333,32.0267,32.0711,5600.0
2010-04-01 10:25:00,36.1,36.13,36.08,36.11,2300.0,32.0533,32.08,32.0356,32.0622,2300.0
2010-04-01 10:30:00,36.11,36.11,36.1,36.11,1200.0,32.0622,32.0622,32.0533,32.0622,1200.0
2010-04-01 10:35:00,36.12,36.17,36.11,36.17,1200.0,32.0711,32.1155,32.0622,32.1155,1200.0
2010-04-01 10:40:00,36.18,36.22,36.16,36.22,2000.0,32.1244,32.1599,32.1066,32.1599,2000.0
2010-04-01 10:45:00,36.22,36.25,36.22,36.23,1900.0,32.1599,32.1865,32.1599,32.1688,1900.0
2010-04-01 10:50:00,36.25,36.27,36.19,36.22,7500.0,32.1865,32.2043,32.1333,32.1599,7500.0
2010-04-01 10:55:00,36.22,36.23,36.2,36.23,1900.0,32.1599,32.1688,32.1421,32.1688,1900.0
2010-04-01 11:00:00,36.23,36.23,36.17,36.21,2400.0,32.1688,32.1688,32.1155,32.151,2400.0
2010-04-01 11:05:00,36.21,36.26,36.2,36.25,2600.0,32.151,32.1954,32.1421,32.1865,2600.0
2010-04-01 11:10:00,36.26,36.26,36.2,36.25,2400.0,32.1954,32.1954,32.1421,32.1865,2400.0
2010-04-01 11:15:00,36.24,36.26,36.23,36.23,1900.0,32.1776,32.1954,32.1688,32.1688,1900.0
2010-04-01 11:20:00,36.24,36.33,36.24,36.28,1800.0,32.1776,32.2576,32.1776,32.2132,1800.0
2010-04-01 11:25:00,36.29,36.32,36.29,36.32,900.0,32.222,32.2487,32.222,32.2487,900.0
2010-04-01 11:30:00,36.31,36.31,36.31,36.31,100.0,32.2398,32.2398,32.2398,32.2398,100.0
2010-04-01 11:35:00,36.34,36.34,36.34,36.34,300.0,32.2664,32.2664,32.2664,32.2664,300.0
2010-04-01 11:40:00,36.35,36.36,36.34,36.35,2200.0,32.2753,32.2842,32.2664,32.2753,2200.0
2010-04-01 11:45:00,36.35,36.38,36.33,36.33,2300.0,32.2753,32.302,32.2576,32.2576,2300.0
2010-04-01 11:50:00,36.35,36.37,36.35,36.37,1100.0,32.2753,32.2931,32.2753,32.2931,1100.0
2010-04-01 11:55:00,36.37,36.37,36.36,36.37,1900.0,32.2931,32.2931,32.2842,32.2931,1900.0
2010-04-01 12:00:00,36.35,36.37,36.34,36.37,2400.0,32.2753,32.2931,32.2664,32.2931,2400.0
2010-04-01 12:05:00,36.35,36.42,36.35,36.4,1400.0,32.2753,32.3375,32.2753,32.3197,1400.0
2010-04-01 12:10:00,36.39,36.39,36.34,36.36,2500.0,32.3108,32.3108,32.2664,32.2842,2500.0
2010-04-01 12:15:00,36.35,36.35,36.32,36.35,2300.0,32.2753,32.2753,32.2487,32.2753,2300.0
2010-04-01 12:20:00,36.35,36.35,36.32,36.32,2500.0,32.2753,32.2753,32.2487,32.2487,2500.0
2010-04-01 12:25:00,36.35,36.35,36.33,36.35,2300.0,32.2753,32.2753,32.2576,32.2753,2300.0
2010-04-01 12:30:00,36.35,36.35,36.32,36.35,2500.0,32.2753,32.2753,32.2487,32.2753,2500.0
2010-04-01 12:35:00,36.35,36.36,36.32,36.35,1700.0,32.2753,32.2842,32.2487,32.2753,1700.0
2010-04-01 12:40:00,36.35,36.36,36.34,36.34,1600.0,32.2753,32.2842,32.2664,32.2664,1600.0
2010-04-01 12:45:00,36.33,36.35,36.31,36.35,2400.0,32.2576,32.2753,32.2398,32.2753,2400.0
2010-04-01 12:50:00,36.35,36.35,36.33,36.35,1800.0,32.2753,32.2753,32.2576,32.2753,1800.0
2010-04-01 12:55:00,36.35,36.35,36.34,36.35,1600.0,32.2753,32.2753,32.2664,32.2753,1600.0
2010-04-01 13:00:00,36.35,36.35,36.32,36.35,2100.0,32.2753,32.2753,32.2487,32.2753,2100.0
2010-04-01 13:05:00,36.35,36.36,36.35,36.35,1400.0,32.2753,32.2842,32.2753,32.2753,1400.0
2010-04-01 13:10:00,36.35,36.35,36.34,36.35,500.0,32.2753,32.2753,32.2664,32.2753,500.0
2010-04-01 13:15:00,36.34,36.35,36.34,36.35,900.0,32.2664,32.2753,32.2664,32.2753,900.0
2010-04-01 13:20:00,36.35,36.36,36.35,36.35,2600.0,32.2753,32.2842,32.2753,32.2753,2600.0
2010-04-01 13:25:00,36.35,36.36,36.34,36.35,700.0,32.2753,32.2842,32.2664,32.2753,700.0
2010-04-01 13:30:00,36.35,36.36,36.35,36.36,400.0,32.2753,32.2842,32.2753,32.2842,400.0
2010-04-01 13:35:00,36.35,36.35,36.35,36.35,1700.0,32.2753,32.2753,32.2753,32.2753,1700.0
2010-04-01 13:40:00,36.34,36.35,36.3,36.3,8300.0,32.2664,32.2753,32.2309,32.2309,8300.0
2010-04-01 13:45:00,36.32,36.32,36.22,36.29,2100.0,32.2487,32.2487,32.1599,32.222,2100.0
2010-04-01 13:50:00,36.3,36.3,36.28,36.29,1300.0,32.2309,32.2309,32.2132,32.222,1300.0
2010-04-01 13:55:00,36.27,36.33,36.24,36.33,2000.0,32.2043,32.2576,32.1776,32.2576,2000.0
2010-04-01 14:00:00,36.31,36.32,36.29,36.29,2500.0,32.2398,32.2487,32.222,32.222,2500.0
2010-04-01 14:05:00,36.29,36.31,36.27,36.28,2800.0,32.222,32.2398,32.2043,32.2132,2800.0
2010-04-01 14:10:00,36.3,36.35,36.3,36.35,1100.0,32.2309,32.2753,32.2309,32.2753,1100.0
2010-04-01 14:15:00,36.35,36.36,36.32,36.36,1400.0,32.2753,32.2842,32.2487,32.2842,1400.0
2010-04-01 14:20:00,36.35,36.36,36.34,36.34,2600.0,32.2753,32.2842,32.2664,32.2664,2600.0
2010-04-01 14:25:00,36.34,36.34,36.29,36.32,2300.0,32.2664,32.2664,32.222,32.2487,2300.0
2010-04-01 14:30:00,36.32,36.34,36.26,36.26,1400.0,32.2487,32.2664,32.1954,32.1954,1400.0
2010-04-01 14:35:00,36.25,36.3,36.25,36.27,2400.0,32.1865,32.2309,32.1865,32.2043,2400.0
2010-04-01 14:40:00,36.27,36.28,36.11,36.12,3800.0,32.2043,32.2132,32.0622,32.0711,3800.0
2010-04-01 14:45:00,36.1,36.1,36.09,36.1,1000.0,32.0533,32.0533,32.0445,32.0533,1000.0
2010-04-01 14:50:00,36.11,36.15,36.11,36.15,900.0,32.0622,32.0977,32.0622,32.0977,900.0
2010-04-01 14:55:00,36.14,36.17,36.14,36.17,700.0,32.0889,32.1155,32.0889,32.1155,700.0
2010-04-01 15:00:00,36.16,36.22,36.14,36.21,900.0,32.1066,32.1599,32.0889,32.151,900.0
2010-04-01 15:05:00,36.2,36.21,36.19,36.19,400.0,32.1421,32.151,32.1333,32.1333,400.0
2010-04-01 15:10:00,36.2,36.23,36.2,36.23,1300.0,32.1421,32.1688,32.1421,32.1688,1300.0
2010-04-01 15:15:00,36.23,36.25,36.22,36.23,1100.0,32.1688,32.1865,32.1599,32.1688,1100.0
2010-04-01 15:20:00,36.23,36.27,36.22,36.24,1400.0,32.1688,32.2043,32.1599,32.1776,1400.0
2010-04-01 15:25:00,36.26,36.26,36.19,36.19,2500.0,32.1954,32.1954,32.1333,32.1333,2500.0
2010-04-01 15:30:00,36.21,36.33,36.2,36.3,7900.0,32.151,32.2576,32.1421,32.2309,7900.0
2010-04-01 15:35:00,36.29,36.31,36.27,36.31,4200.0,32.222,32.2398,32.2043,32.2398,4200.0
2010-04-01 15:40:00,36.31,36.31,36.3,36.31,1600.0,32.2398,32.2398,32.2309,32.2398,1600.0
2010-04-01 15:45:00,36.31,36.36,36.31,36.35,3400.0,32.2398,32.2842,32.2398,32.2753,3400.0
2010-04-01 15:50:00,36.35,36.38,36.34,36.38,5000.0,32.2753,32.302,32.2664,32.302,5000.0
2010-04-01 15:55:00,36.38,36.47,36.38,36.47,16600.0,32.302,32.3819,32.302,32.3819,16600.0
2010-04-05 09:30:00,36.49,36.64,36.44,36.58,8800.0,32.3996,32.5328,32.3552,32.4795,8800.0
2010-04-05 09:35:00,36.62,36.69,36.57,36.57,3400.0,32.515,32.5772,32.4707,32.4707,3400.0
2010-04-05 09:40:00,36.54,36.64,36.53,36.64,1100.0,32.444,32.5328,32.4351,32.5328,1100.0
2010-04-05 09:45:00,36.63,36.67,36.63,36.65,1400.0,32.5239,32.5594,32.5239,32.5417,1400.0
2010-04-05 09:50:00,36.67,36.68,36.64,36.68,1700.0,32.5594,32.5683,32.5328,32.5683,1700.0
2010-04-05 09:55:00,36.7,36.7,36.67,36.68,1400.0,32.5861,32.5861,32.5594,32.5683,1400.0
2010-04-05 10:00:00,36.69,36.72,36.69,36.7,3400.0,32.5772,32.6038,32.5772,32.5861,3400.0
2010-04-05 10:05:00,36.69,36.69,36.66,36.67,2100.0,32.5772,32.5772,32.5506,32.5594,2100.0
2010-04-05 10:10:00,36.67,36.74,36.67,36.73,2800.0,32.5594,32.6216,32.5594,32.6127,2800.0
2010-04-05 10:15:00,36.74,36.77,36.72,36.76,45700.0,32.6216,32.6482,32.6038,32.6394,45700.0
2010-04-05 10:20:00,36.76,36.89,36.76,36.83,37200.0,32.6394,32.7548,32.6394,32.7015,37200.0
2010-04-05 10:25:00,36.84,36.88,36.7,36.7,9600.0,32.7104,32.7459,32.5861,32.5861,9600.0
2010-04-05 10:30:00,36.68,36.79,36.63,36.77,35400.0,32.5683,32.666,32.5239,32.6482,35400.0
2010-04-05 10:35:00,36.77,36.88,36.76,36.88,8500.0,32.6482,32.7459,32.6394,32.7459,8500.0
2010-04-05 10:40:00,36.87,36.93,36.83,36.92,4900.0,32.737,32.7903,32.7015,32.7814,4900.0
2010-04-05 10:45:00,36.92,36.97,36.91,36.97,1300.0,32.7814,32.8258,32.7725,32.8258,1300.0
2010-04-05 10:50:00,36.95,36.99,36.95,36.96,2600.0,32.8081,32.8436,32.8081,32.8169,2600.0
2010-04-05 10:55:00,36.98,36.99,36.96,36.98,1100.0,32.8347,32.8436,32.8169,32.8347,1100.0
2010-04-05 11:00:00,36.97,36.97,36.9,36.91,1600.0,32.8258,32.8258,32.7637,32.7725,1600.0
2010-04-05 11:05:00,36.92,36.95,36.91,36.95,1000.0,32.7814,32.8081,32.7725,32.8081,1000.0
2010-04-05 11:10:00,36.94,36.94,36.94,36.94,300.0,32.7992,32.7992,32.7992,32.7992,300.0
2010-04-05 11:15:00,36.95,36.95,36.94,36.94,1900.0,32.8081,32.8081,32.7992,32.7992,1900.0
2010-04-05 11:20:00,36.94,36.98,36.94,36.96,3500.0,32.7992,32.8347,32.7992,32.8169,3500.0
2010-04-05 11:25:00,36.98,36.99,36.97,36.97,1400.0,32.8347,32.8436,32.8258,32.8258,1400.0
2010-04-05 11:30:00,36.97,36.97,36.92,36.92,3500.0,32.8258,32.8258,32.7814,32.7814,3500.0
2010-04-05 11:35:00,36.88,36.91,36.88,36.9,1300.0,32.7459,32.7725,32.7459,32.7637,1300.0
2010-04-05 11:40:00,36.88,36.88,36.88,36.88,100.0,32.7459,32.7459,32.7459,32.7459,100.0
2010-04-05 11:45:00,36.89,36.9,36.85,36.86,2000.0,32.7548,32.7637,32.7193,32.7281,2000.0
2010-04-05 11:50:00,36.89,36.92,36.86,36.88,5900.0,32.7548,32.7814,32.7281,32.7459,5900.0
2010-04-05 11:55:00,36.87,36.87,36.87,36.87,100.0,32.737,32.737,32.737,32.737,100.0
2010-04-05 12:00:00,36.88,36.92,36.86,36.89,9200.0,32.7459,32.7814,32.7281,32.7548,9200.0
2010-04-05 12:05:00,36.9,36.92,36.9,36.91,2200.0,32.7637,32.7814,32.7637,32.7725,2200.0
2010-04-05 12:10:00,36.91,36.93,36.88,36.93,1900.0,32.7725,32.7903,32.7459,32.7903,1900.0
2010-04-05 12:15:00,36.91,36.94,36.91,36.94,2600.0,32.7725,32.7992,32.7725,32.7992,2600.0
2010-04-05 12:20:00,36.96,36.99,36.96,36.97,1800.0,32.8169,32.8436,32.8169,32.8258,1800.0
2010-04-05 12:25:00,36.95,36.98,36.95,36.97,2400.0,32.8081,32.8347,32.8081,32.8258,2400.0
2010-04-05 12:30:00,36.96,36.98,36.96,36.96,1200.0,32.8169,32.8347,32.8169,32.8169,1200.0
2010-04-05 12:35:00,36.98,36.98,36.96,36.97,1900.0,32.8347,32.8347,32.8169,32.8258,1900.0
2010-04-05 12:40:00,36.96,36.97,36.96,36.97,1200.0,32.8169,32.8258,32.8169,32.8258,1200.0
2010-04-05 12:45:00,36.96,36.97,36.96,36.97,300.0,32.8169,32.8258,32.8169,32.8258,300.0
2010-04-05 12:50:00,36.97,36.98,36.96,36.98,2000.0,32.8258,32.8347,32.8169,32.8347,2000.0
2010-04-05 12:55:00,36.96,36.98,36.95,36.97,4100.0,32.8169,32.8347,32.8081,32.8258,4100.0
2010-04-05 13:00:00,36.96,36.97,36.96,36.96,900.0,32.8169,32.8258,32.8169,32.8169,900.0
2010-04-05 13:05:00,36.95,36.97,36.88,36.89,3400.0,32.8081,32.8258,32.7459,32.7548,3400.0
2010-04-05 13:10:00,36.88,36.95,36.87,36.92,10400.0,32.7459,32.8081,32.737,32.7814,10400.0
2010-04-05 13:15:00,36.91,36.91,36.91,36.91,200.0,32.7725,32.7725,32.7725,32.7725,200.0
2010-04-05 13:20:00,36.91,36.91,36.91,36.91,0.0,32.7725,32.7725,32.7725,32.7725,0.0
2010-04-05 13:25:00,36.92,36.92,36.92,36.92,100.0,32.7814,32.7814,32.7814,32.7814,100.0
2010-04-05 13:30:00,36.91,36.94,36.91,36.94,1200.0,32.7725,32.7992,32.7725,32.7992,1200.0
2010-04-05 13:35:00,36.94,36.94,36.93,36.93,700.0,32.7992,32.7992,32.7903,32.7903,700.0
2010-04-05 13:40:00,36.92,36.93,36.91,36.93,500.0,32.7814,32.7903,32.7725,32.7903,500.0
2010-04-05 13:45:00,36.93,36.94,36.89,36.89,500.0,32.7903,32.7992,32.7548,32.7548,500.0
2010-04-05 13:50:00,36.88,36.88,36.85,36.85,400.0,32.7459,32.7459,32.7193,32.7193,400.0
2010-04-05 13:55:00,36.85,36.86,36.84,36.86,1700.0,32.7193,32.7281,32.7104,32.7281,1700.0
2010-04-05 14:00:00,36.85,36.87,36.85,36.87,500.0,32.7193,32.737,32.7193,32.737,500.0
2010-04-05 14:05:00,36.87,36.89,36.87,36.88,500.0,32.737,32.7548,32.737,32.7459,500.0
2010-04-05 14:10:00,36.87,36.88,36.85,36.85,5100.0,32.737,32.7459,32.7193,32.7193,5100.0
2010-04-05 14:15:00,36.86,36.9,36.86,36.87,2800.0,32.7281,32.7637,32.7281,32.737,2800.0
2010-04-05 14:20:00,36.85,36.88,36.83,36.84,4700.0,32.7193,32.7459,32.7015,32.7104,4700.0
2010-04-05 14:25:00,36.84,36.84,36.84,36.84,600.0,32.7104,32.7104,32.7104,32.7104,600.0
2010-04-05 14:30:00,36.84,36.84,36.84,36.84,100.0,32.7104,32.7104,32.7104,32.7104,100.0
2010-04-05 14:35:00,36.83,36.83,36.79,36.79,1200.0,32.7015,32.7015,32.666,32.666,1200.0
2010-04-05 14:40:00,36.8,36.83,36.8,36.81,2200.0,32.6749,32.7015,32.6749,32.6838,2200.0
2010-04-05 14:45:00,36.81,36.84,36.81,36.81,1600.0,32.6838,32.7104,32.6838,32.6838,1600.0
2010-04-05 14:50:00,36.81,36.81,36.79,36.79,900.0,32.6838,32.6838,32.666,32.666,900.0
2010-04-05 14:55:00,36.79,36.79,36.75,36.76,1400.0,32.666,32.666,32.6305,32.6394,1400.0
2010-04-05 15:00:00,36.77,36.78,36.76,36.77,2000.0,32.6482,32.6571,32.6394,32.6482,2000.0
2010-04-05 15:05:00,36.77,36.77,36.75,36.77,2100.0,32.6482,32.6482,32.6305,32.6482,2100.0
2010-04-05 15:10:00,36.76,36.79,36.76,36.78,2000.0,32.6394,32.666,32.6394,32.6571,2000.0
2010-04-05 15:15:00,36.78,36.78,36.75,36.75,3700.0,32.6571,32.6571,32.6305,32.6305,3700.0
2010-04-05 15:20:00,36.77,36.78,36.76,36.78,1900.0,32.6482,32.6571,32.6394,32.6571,1900.0
2010-04-05 15:25:00,36.8,36.8,36.78,36.79,3000.0,32.6749,32.6749,32.6571,32.666,3000.0
2010-04-05 15:30:00,36.78,36.78,36.74,36.78,5200.0,32.6571,32.6571,32.6216,32.6571,5200.0
2010-04-05 15:35:00,36.81,36.82,36.79,36.79,3500.0,32.6838,32.6926,32.666,32.666,3500.0
2010-04-05 15:40:00,36.78,36.81,36.78,36.81,3900.0,32.6571,32.6838,32.6571,32.6838,3900.0
2010-04-05 15:45:00,36.82,36.89,36.82,36.88,9800.0,32.6926,32.7548,32.6926,32.7459,9800.0
2010-04-05 15:50:00,36.88,36.96,36.88,36.9,8900.0,32.7459,32.8169,32.7459,32.7637,8900.0
2010-04-05 15:55:00,36.91,36.98,36.89,36.97,15700.0,32.7725,32.8347,32.7548,32.8258,15700.0
2010-04-06 09:30:00,36.85,36.85,36.6,36.69,58300.0,32.7193,32.7193,32.4973,32.5772,58300.0
2010-04-06 09:35:00,36.69,36.75,36.67,36.75,2800.0,32.5772,32.6305,32.5594,32.6305,2800.0
2010-04-06 09:40:00,36.69,36.72,36.63,36.64,2300.0,32.5772,32.6038,32.5239,32.5328,2300.0
2010-04-06 09:45:00,36.66,36.68,36.61,36.66,6800.0,32.5506,32.5683,32.5062,32.5506,6800.0
2010-04-06 09:50:00,36.61,36.61,36.57,36.57,2600.0,32.5062,32.5062,32.4707,32.4707,2600.0
2010-04-06 09:55:00,36.58,36.58,36.54,36.55,4800.0,32.4795,32.4795,32.444,32.4529,4800.0
2010-04-06 10:00:00,36.53,36.54,36.39,36.39,9700.0,32.4351,32.444,32.3108,32.3108,9700.0
2010-04-06 10:05:00,36.41,36.43,36.4,36.41,17600.0,32.3286,32.3463,32.3197,32.3286,17600.0
2010-04-06 10:10:00,36.41,36.47,36.41,36.46,3400.0,32.3286,32.3819,32.3286,32.373,3400.0
2010-04-06 10:15:00,36.46,36.49,36.45,36.49,5200.0,32.373,32.3996,32.3641,32.3996,5200.0
2010-04-06 10:20:00,36.52,36.65,36.52,36.62,43800.0,32.4263,32.5417,32.4263,32.515,43800.0
2010-04-06 10:25:00,36.63,36.7,36.62,36.7,2800.0,32.5239,32.5861,32.515,32.5861,2800.0
2010-04-06 10:30:00,36.72,36.77,36.69,36.7,6500.0,32.6038,32.6482,32.5772,32.5861,6500.0
2010-04-06 10:35:00,36.71,36.77,36.71,36.74,3400.0,32.595,32.6482,32.595,32.6216,3400.0
2010-04-06 10:40:00,36.76,36.77,36.74,36.77,4600.0,32.6394,32.6482,32.6216,32.6482,4600.0
2010-04-06 10:45:00,36.78,36.78,36.77,36.78,1500.0,32.6571,32.6571,32.6482,32.6571,1500.0
2010-04-06 10:50:00,36.78,36.81,36.78,36.78,5600.0,32.6571,32.6838,32.6571,32.6571,5600.0
2010-04-06 10:55:00,36.78,36.83,36.78,36.83,2600.0,32.6571,32.7015,32.6571,32.7015,2600.0
2010-04-06 11:00:00,36.83,36.84,36.8,36.8,3600.0,32.7015,32.7104,32.6749,32.6749,3600.0
2010-04-06 11:05:00,36.81,36.89,36.79,36.89,9200.0,32.6838,32.7548,32.666,32.7548,9200.0
2010-04-06 11:10:00,36.89,36.9,36.88,36.88,2200.0,32.7548,32.7637,32.7459,32.7459,2200.0
2010-04-06 11:15:00,36.88,36.91,36.88,36.91,600.0,32.7459,32.7725,32.7459,32.7725,600.0
2010-04-06 11:20:00,36.94,36.95,36.94,36.95,1700.0,32.7992,32.8081,32.7992,32.8081,1700.0
2010-04-06 11:25:00,36.97,36.99,36.96,36.97,2800.0,32.8258,32.8436,32.8169,32.8258,2800.0
2010-04-06 11:30:00,36.96,37.06,36.91,37.05,16900.0,32.8169,32.9057,32.7725,32.8968,16900.0
2010-04-06 11:35:00,37.03,37.03,37.0,37.0,2900.0,32.8791,32.8791,32.8525,32.8525,2900.0
2010-04-06 11:40:00,37.0,37.0,36.99,37.0,900.0,32.8525,32.8525,32.8436,32.8525,900.0
2010-04-06 11:45:00,36.99,37.03,36.98,37.02,1900.0,32.8436,32.8791,32.8347,32.8702,1900.0
2010-04-06 11:50:00,37.02,37.1,37.01,37.07,22100.0,32.8702,32.9412,32.8613,32.9146,22100.0
2010-04-06 11:55:00,37.07,37.07,37.01,37.02,2700.0,32.9146,32.9146,32.8613,32.8702,2700.0
2010-04-06 12:00:00,37.02,37.03,37.02,37.02,600.0,32.8702,32.8791,32.8702,32.8702,600.0
2010-04-06 12:05:00,37.03,37.07,37.02,37.07,1600.0,32.8791,32.9146,32.8702,32.9146,1600.0
2010-04-06 12:10:00,37.09,37.1,37.08,37.08,2300.0,32.9324,32.9412,32.9235,32.9235,2300.0
2010-04-06 12:15:00,37.08,37.08,37.07,37.07,1800.0,32.9235,32.9235,32.9146,32.9146,1800.0
2010-04-06 12:20:00,37.08,37.08,37.07,37.07,1200.0,32.9235,32.9235,32.9146,32.9146,1200.0
2010-04-06 12:25:00,37.07,37.08,37.05,37.06,1600.0,32.9146,32.9235,32.8968,32.9057,1600.0
2010-04-06 12:30:00,37.05,37.06,37.05,37.06,400.0,32.8968,32.9057,32.8968,32.9057,400.0
2010-04-06 12:35:00,37.03,37.03,37.0,37.0,3100.0,32.8791,32.8791,32.8525,32.8525,3100.0
2010-04-06 12:40:00,37.01,37.01,37.0,37.01,1400.0,32.8613,32.8613,32.8525,32.8613,1400.0
2010-04-06 12:45:00,37.0,37.01,36.99,37.01,3400.0,32.8525,32.8613,32.8436,32.8613,3400.0
2010-04-06 12:50:00,37.02,37.03,37.01,37.02,1100.0,32.8702,32.8791,32.8613,32.8702,1100.0
2010-04-06 12:55:00,37.01,37.06,37.01,37.06,3300.0,32.8613,32.9057,32.8613,32.9057,3300.0
2010-04-06 13:00:00,37.08,37.08,37.06,37.08,1400.0,32.9235,32.9235,32.9057,32.9235,1400.0
2010-04-06 13:05:00,37.09,37.09,37.05,37.08,2500.0,32.9324,32.9324,32.8968,32.9235,2500.0
2010-04-06 13:10:00,37.09,37.12,37.09,37.09,2600.0,32.9324,32.959,32.9324,32.9324,2600.0
2010-04-06 13:15:00,37.1,37.14,37.09,37.1,2400.0,32.9412,32.9768,32.9324,32.9412,2400.0
2010-04-06 13:20:00,37.1,37.12,37.1,37.11,1600.0,32.9412,32.959,32.9412,32.9501,1600.0
2010-04-06 13:25:00,37.11,37.15,37.11,37.14,3300.0,32.9501,32.9856,32.9501,32.9768,3300.0
2010-04-06 13:30:00,37.13,37.17,37.1,37.1,5000.0,32.9679,33.0034,32.9412,32.9412,5000.0
2010-04-06 13:35:00,37.1,37.15,37.09,37.12,5400.0,32.9412,32.9856,32.9324,32.959,5400.0
2010-04-06 13:40:00,37.13,37.2,37.13,37.17,3500.0,32.9679,33.03,32.9679,33.0034,3500.0
2010-04-06 13:45:00,37.17,37.22,37.16,37.21,14700.0,33.0034,33.0478,32.9945,33.0389,14700.0
2010-04-06 13:50:00,37.2,37.21,37.16,37.21,5400.0,33.03,33.0389,32.9945,33.0389,5400.0
2010-04-06 13:55:00,37.21,37.3,37.21,37.29,6800.0,33.0389,33.1188,33.0389,33.1099,6800.0
2010-04-06 14:00:00,37.28,37.35,37.27,37.35,4700.0,33.1011,33.1632,33.0922,33.1632,4700.0
2010-04-06 14:05:00,37.35,37.37,37.33,37.35,4100.0,33.1632,33.181,33.1455,33.1632,4100.0
2010-04-06 14:10:00,37.34,37.34,37.3,37.32,4700.0,33.1543,33.1543,33.1188,33.1366,4700.0
2010-04-06 14:15:00,37.31,37.34,37.3,37.31,7200.0,33.1277,33.1543,33.1188,33.1277,7200.0
2010-04-06 14:20:00,37.28,37.33,37.27,37.31,5500.0,33.1011,33.1455,33.0922,33.1277,5500.0
2010-04-06 14:25:00,37.31,37.33,37.3,37.32,3900.0,33.1277,33.1455,33.1188,33.1366,3900.0
2010-04-06 14:30:00,37.33,37.38,37.31,37.38,4300.0,33.1455,33.1899,33.1277,33.1899,4300.0
2010-04-06 14:35:00,37.38,37.38,37.3,37.31,8100.0,33.1899,33.1899,33.1188,33.1277,8100.0
2010-04-06 14:40:00,37.31,37.35,37.31,37.32,3200.0,33.1277,33.1632,33.1277,33.1366,3200.0
2010-04-06 14:45:00,37.31,37.32,37.31,37.32,1600.0,33.1277,33.1366,33.1277,33.1366,1600.0
2010-04-06 14:50:00,37.32,37.43,37.3,37.41,10600.0,33.1366,33.2343,33.1188,33.2165,10600.0
2010-04-06 14:55:00,37.4,37.4,37.34,37.35,9800.0,33.2076,33.2076,33.1543,33.1632,9800.0
2010-04-06 15:00:00,37.34,37.45,37.34,37.43,36200.0,33.1543,33.252,33.1543,33.2343,36200.0
2010-04-06 15:05:00,37.41,37.41,37.32,37.32,3300.0,33.2165,33.2165,33.1366,33.1366,3300.0
2010-04-06 15:10:00,37.33,37.33,37.3,37.31,4700.0,33.1455,33.1455,33.1188,33.1277,4700.0
2010-04-06 15:15:00,37.32,37.38,37.31,37.33,8100.0,33.1366,33.1899,33.1277,33.1455,8100.0
2010-04-06 15:20:00,37.34,37.42,37.34,37.41,12600.0,33.1543,33.2254,33.1543,33.2165,12600.0
2010-04-06 15:25:00,37.41,37.41,37.34,37.34,5700.0,33.2165,33.2165,33.1543,33.1543,5700.0
2010-04-06 15:30:00,37.35,37.38,37.34,37.34,8600.0,33.1632,33.1899,33.1543,33.1543,8600.0
2010-04-06 15:35:00,37.35,37.4,37.35,37.35,10900.0,33.1632,33.2076,33.1632,33.1632,10900.0
2010-04-06 15:40:00,37.36,37.42,37.36,37.4,11100.0,33.1721,33.2254,33.1721,33.2076,11100.0
2010-04-06 15:45:00,37.39,37.4,37.34,37.35,13200.0,33.1987,33.2076,33.1543,33.1632,13200.0
2010-04-06 15:50:00,37.34,37.36,37.28,37.29,21600.0,33.1543,33.1721,33.1011,33.1099,21600.0
2010-04-06 15:55:00,37.29,37.39,37.28,37.35,37500.0,33.1099,33.1987,33.1011,33.1632,37500.0
2010-04-07 09:30:00,37.07,37.29,37.07,37.29,3000.0,32.9146,33.1099,32.9146,33.1099,3000.0
2010-04-07 09:35:00,37.23,37.28,37.2,37.24,3700.0,33.0567,33.1011,33.03,33.0656,3700.0
2010-04-07 09:40:00,37.26,37.39,37.25,37.31,15400.0,33.0833,33.1987,33.0744,33.1277,15400.0
2010-04-07 09:45:00,37.27,37.48,37.26,37.47,27200.0,33.0922,33.2786,33.0833,33.2698,27200.0
2010-04-07 09:50:00,37.45,37.67,37.43,37.45,30900.0,33.252,33.4473,33.2343,33.252,30900.0
2010-04-07 09:55:00,37.46,37.56,37.45,37.53,8100.0,33.2609,33.3497,33.252,33.323,8100.0
2010-04-07 10:00:00,37.53,37.69,37.51,37.69,9400.0,33.323,33.4651,33.3053,33.4651,9400.0
2010-04-07 10:05:00,37.69,37.78,37.54,37.54,28900.0,33.4651,33.545,33.3319,33.3319,28900.0
2010-04-07 10:10:00,37.55,37.62,37.51,37.62,16800.0,33.3408,33.403,33.3053,33.403,16800.0
2010-04-07 10:15:00,37.59,37.64,37.59,37.62,19900.0,33.3763,33.4207,33.3763,33.403,19900.0
2010-04-07 10:20:00,37.64,37.64,37.57,37.63,9500.0,33.4207,33.4207,33.3586,33.4118,9500.0
2010-04-07 10:25:00,37.63,37.71,37.61,37.68,25900.0,33.4118,33.4829,33.3941,33.4562,25900.0
2010-04-07 10:30:00,37.68,37.73,37.67,37.71,11500.0,33.4562,33.5006,33.4473,33.4829,11500.0
2010-04-07 10:35:00,37.72,37.73,37.63,37.63,11600.0,33.4917,33.5006,33.4118,33.4118,11600.0
2010-04-07 10:40:00,37.64,37.67,37.59,37.6,16200.0,33.4207,33.4473,33.3763,33.3852,16200.0
2010-04-07 10:45:00,37.59,37.59,37.33,37.33,4800.0,33.3763,33.3763,33.1455,33.1455,4800.0
2010-04-07 10:50:00,37.33,37.4,37.31,37.35,7200.0,33.1455,33.2076,33.1277,33.1632,7200.0
2010-04-07 10:55:00,37.34,37.37,37.32,37.36,3900.0,33.1543,33.181,33.1366,33.1721,3900.0
2010-04-07 11:00:00,37.37,37.4,37.32,37.38,24800.0,33.181,33.2076,33.1366,33.1899,24800.0
2010-04-07 11:05:00,37.38,37.39,37.33,37.39,10900.0,33.1899,33.1987,33.1455,33.1987,10900.0
2010-04-07 11:10:00,37.39,37.48,37.34,37.42,9400.0,33.1987,33.2786,33.1543,33.2254,9400.0
2010-04-07 11:15:00,37.43,37.46,37.38,37.42,2800.0,33.2343,33.2609,33.1899,33.2254,2800.0
2010-04-07 11:20:00,37.41,37.41,37.35,37.38,24000.0,33.2165,33.2165,33.1632,33.1899,24000.0
2010-04-07 11:25:00,37.38,37.4,37.32,37.32,3100.0,33.1899,33.2076,33.1366,33.1366,3100.0
2010-04-07 11:30:00,37.32,37.35,37.32,37.32,900.0,33.1366,33.1632,33.1366,33.1366,900.0
2010-04-07 11:35:00,37.32,37.37,37.29,37.33,5300.0,33.1366,33.181,33.1099,33.1455,5300.0
2010-04-07 11:40:00,37.32,37.35,37.32,37.35,3000.0,33.1366,33.1632,33.1366,33.1632,3000.0
2010-04-07 11:45:00,37.35,37.45,37.35,37.45,6200.0,33.1632,33.252,33.1632,33.252,6200.0
2010-04-07 11:50:00,37.46,37.53,37.46,37.53,5600.0,33.2609,33.323,33.2609,33.323,5600.0
2010-04-07 11:55:00,37.52,37.59,37.48,37.49,8000.0,33.3142,33.3763,33.2786,33.2875,8000.0
2010-04-07 12:00:00,37.48,37.48,37.41,37.41,2900.0,33.2786,33.2786,33.2165,33.2165,2900.0
2010-04-07 12:05:00,37.41,37.42,37.39,37.39,800.0,33.2165,33.2254,33.1987,33.1987,800.0
2010-04-07 12:10:00,37.4,37.48,37.4,37.48,6200.0,33.2076,33.2786,33.2076,33.2786,6200.0
2010-04-07 12:15:00,37.51,37.51,37.46,37.46,4300.0,33.3053,33.3053,33.2609,33.2609,4300.0
2010-04-07 12:20:00,37.46,37.48,37.43,37.47,10900.0,33.2609,33.2786,33.2343,33.2698,10900.0
2010-04-07 12:25:00,37.46,37.48,37.46,37.47,4900.0,33.2609,33.2786,33.2609,33.2698,4900.0
2010-04-07 12:30:00,37.46,37.47,37.45,37.46,1800.0,33.2609,33.2698,33.252,33.2609,1800.0
2010-04-07 12:35:00,37.46,37.5,37.43,37.46,11000.0,33.2609,33.2964,33.2343,33.2609,11000.0
2010-04-07 12:40:00,37.46,37.46,37.4,37.42,2600.0,33.2609,33.2609,33.2076,33.2254,2600.0
2010-04-07 12:45:00,37.43,37.45,37.41,37.41,5000.0,33.2343,33.252,33.2165,33.2165,5000.0
2010-04-07 12:50:00,37.4,37.4,37.25,37.29,52900.0,33.2076,33.2076,33.0744,33.1099,52900.0
2010-04-07 12:55:00,37.27,37.28,37.25,37.27,4900.0,33.0922,33.1011,33.0744,33.0922,4900.0
2010-04-07 13:00:00,37.27,37.29,37.26,37.27,6600.0,33.0922,33.1099,33.0833,33.0922,6600.0
2010-04-07 13:05:00,37.26,37.3,37.25,37.29,9000.0,33.0833,33.1188,33.0744,33.1099,9000.0
2010-04-07 13:10:00,37.29,37.32,37.26,37.26,4600.0,33.1099,33.1366,33.0833,33.0833,4600.0
2010-04-07 13:15:00,37.26,37.27,37.25,37.25,4900.0,33.0833,33.0922,33.0744,33.0744,4900.0
2010-04-07 13:20:00,37.25,37.28,37.25,37.27,7200.0,33.0744,33.1011,33.0744,33.0922,7200.0
2010-04-07 13:25:00,37.27,37.31,37.26,37.3,9000.0,33.0922,33.1277,33.0833,33.1188,9000.0
2010-04-07 13:30:00,37.27,37.28,37.25,37.27,6600.0,33.0922,33.1011,33.0744,33.0922,6600.0
2010-04-07 13:35:00,37.27,37.27,37.25,37.25,6000.0,33.0922,33.0922,33.0744,33.0744,6000.0
2010-04-07 13:40:00,37.26,37.29,37.25,37.29,12300.0,33.0833,33.1099,33.0744,33.1099,12300.0
2010-04-07 13:45:00,37.29,37.33,37.28,37.3,20400.0,33.1099,33.1455,33.1011,33.1188,20400.0
2010-04-07 13:50:00,37.31,37.43,37.31,37.43,11500.0,33.1277,33.2343,33.1277,33.2343,11500.0
2010-04-07 13:55:00,37.43,37.44,37.35,37.35,13900.0,33.2343,33.2431,33.1632,33.1632,13900.0
2010-04-07 14:00:00,37.35,37.45,37.35,37.44,20700.0,33.1632,33.252,33.1632,33.2431,20700.0
2010-04-07 14:05:00,37.44,37.5,37.41,37.5,7300.0,33.2431,33.2964,33.2165,33.2964,7300.0
2010-04-07 14:10:00,37.5,37.56,37.49,37.55,7600.0,33.2964,33.3497,33.2875,33.3408,7600.0
2010-04-07 14:15:00,37.55,37.56,37.53,37.55,10000.0,33.3408,33.3497,33.323,33.3408,10000.0
2010-04-07 14:20:00,37.56,37.66,37.56,37.66,17600.0,33.3497,33.4385,33.3497,33.4385,17600.0
2010-04-07 14:25:00,37.65,37.65,37.54,37.54,10600.0,33.4296,33.4296,33.3319,33.3319,10600.0
2010-04-07 14:30:00,37.56,37.57,37.52,37.55,9800.0,33.3497,33.3586,33.3142,33.3408,9800.0
2010-04-07 14:35:00,37.55,37.55,37.52,37.53,6800.0,33.3408,33.3408,33.3142,33.323,6800.0
2010-04-07 14:40:00,37.53,37.63,37.52,37.63,14100.0,33.323,33.4118,33.3142,33.4118,14100.0
2010-04-07 14:45:00,37.62,37.64,37.52,37.52,6600.0,33.403,33.4207,33.3142,33.3142,6600.0
2010-04-07 14:50:00,37.52,37.55,37.51,37.51,6800.0,33.3142,33.3408,33.3053,33.3053,6800.0
2010-04-07 14:55:00,37.51,37.52,37.46,37.5,5800.0,33.3053,33.3142,33.2609,33.2964,5800.0
2010-04-07 15:00:00,37.48,37.52,37.41,37.42,32600.0,33.2786,33.3142,33.2165,33.2254,32600.0
2010-04-07 15:05:00,37.38,37.38,37.26,37.3,8500.0,33.1899,33.1899,33.0833,33.1188,8500.0
2010-04-07 15:10:00,37.25,37.27,37.25,37.25,5400.0,33.0744,33.0922,33.0744,33.0744,5400.0
2010-04-07 15:15:00,37.25,37.31,37.18,37.27,15700.0,33.0744,33.1277,33.0123,33.0922,15700.0
2010-04-07 15:20:00,37.26,37.26,37.24,37.24,3800.0,33.0833,33.0833,33.0656,33.0656,3800.0
2010-04-07 15:25:00,37.24,37.25,37.23,37.25,11800.0,33.0656,33.0744,33.0567,33.0744,11800.0
2010-04-07 15:30:00,37.24,37.26,37.22,37.22,11000.0,33.0656,33.0833,33.0478,33.0478,11000.0
2010-04-07 15:35:00,37.22,37.22,37.17,37.2,15500.0,33.0478,33.0478,33.0034,33.03,15500.0
2010-04-07 15:40:00,37.2,37.21,37.15,37.18,17800.0,33.03,33.0389,32.9856,33.0123,17800.0
2010-04-07 15:45:00,37.2,37.29,37.2,37.29,19000.0,33.03,33.1099,33.03,33.1099,19000.0
2010-04-07 15:50:00,37.29,37.29,37.26,37.26,18400.0,33.1099,33.1099,33.0833,33.0833,18400.0
2010-04-07 15:55:00,37.28,37.29,37.24,37.29,32100.0,33.1011,33.1099,33.0656,33.1099,32100.0
2010-04-08 09:30:00,36.46,36.71,36.04,36.52,28800.0,32.373,32.595,32.0001,32.4263,28800.0
2010-04-08 09:35:00,36.51,36.53,36.15,36.18,18800.0,32.4174,32.4351,32.0977,32.1244,18800.0
2010-04-08 09:40:00,36.15,36.17,35.85,35.88,28000.0,32.0977,32.1155,31.8314,31.858,28000.0
2010-04-08 09:45:00,35.86,36.08,35.79,36.05,16400.0,31.8402,32.0356,31.7781,32.0089,16400.0
2010-04-08 09:50:00,36.04,36.09,36.0,36.07,21200.0,32.0001,32.0445,31.9645,32.0267,21200.0
2010-04-08 09:55:00,36.11,36.13,36.05,36.07,28500.0,32.0622,32.08,32.0089,32.0267,28500.0
2010-04-08 10:00:00,36.07,36.2,35.94,36.08,20900.0,32.0267,32.1421,31.9113,32.0356,20900.0
2010-04-08 10:05:00,36.1,36.11,36.07,36.07,7800.0,32.0533,32.0622,32.0267,32.0267,7800.0
2010-04-08 10:10:00,36.09,36.27,36.08,36.19,11600.0,32.0445,32.2043,32.0356,32.1333,11600.0
2010-04-08 10:15:00,36.19,36.19,36.09,36.17,9300.0,32.1333,32.1333,32.0445,32.1155,9300.0
2010-04-08 10:20:00,36.14,36.35,36.1,36.27,15400.0,32.0889,32.2753,32.0533,32.2043,15400.0
2010-04-08 10:25:00,36.28,36.5,36.28,36.44,8300.0,32.2132,32.4085,32.2132,32.3552,8300.0
2010-04-08 10:30:00,36.44,36.5,36.42,36.49,5100.0,32.3552,32.4085,32.3375,32.3996,5100.0
2010-04-08 10:35:00,36.49,36.53,36.46,36.5,19000.0,32.3996,32.4351,32.373,32.4085,19000.0
2010-04-08 10:40:00,36.47,36.5,36.41,36.42,14000.0,32.3819,32.4085,32.3286,32.3375,14000.0
2010-04-08 10:45:00,36.4,36.46,36.39,36.45,12400.0,32.3197,32.373,32.3108,32.3641,12400.0
2010-04-08 10:50:00,36.42,36.51,36.42,36.5,20400.0,32.3375,32.4174,32.3375,32.4085,20400.0
2010-04-08 10:55:00,36.5,36.55,36.43,36.44,8800.0,32.4085,32.4529,32.3463,32.3552,8800.0
2010-04-08 11:00:00,36.44,36.65,36.44,36.64,14700.0,32.3552,32.5417,32.3552,32.5328,14700.0
2010-04-08 11:05:00,36.65,36.7,36.49,36.65,11800.0,32.5417,32.5861,32.3996,32.5417,11800.0
2010-04-08 11:10:00,36.61,36.74,36.6,36.74,6500.0,32.5062,32.6216,32.4973,32.6216,6500.0
2010-04-08 11:15:00,36.72,36.86,36.72,36.86,10100.0,32.6038,32.7281,32.6038,32.7281,10100.0
2010-04-08 11:20:00,36.86,36.93,36.82,36.86,15600.0,32.7281,32.7903,32.6926,32.7281,15600.0
2010-04-08 11:25:00,36.85,36.86,36.82,36.85,10600.0,32.7193,32.7281,32.6926,32.7193,10600.0
2010-04-08 11:30:00,36.86,36.89,36.85,36.86,9400.0,32.7281,32.7548,32.7193,32.7281,9400.0
2010-04-08 11:35:00,36.85,36.85,36.83,36.84,7500.0,32.7193,32.7193,32.7015,32.7104,7500.0
2010-04-08 11:40:00,36.84,36.89,36.83,36.85,7900.0,32.7104,32.7548,32.7015,32.7193,7900.0
2010-04-08 11:45:00,36.84,36.88,36.8,36.86,11900.0,32.7104,32.7459,32.6749,32.7281,11900.0
2010-04-08 11:50:00,36.88,36.9,36.86,36.87,3800.0,32.7459,32.7637,32.7281,32.737,3800.0
2010-04-08 11:55:00,36.85,36.93,36.82,36.86,19900.0,32.7193,32.7903,32.6926,32.7281,19900.0
2010-04-08 12:00:00,36.85,36.87,36.81,36.82,10400.0,32.7193,32.737,32.6838,32.6926,10400.0
2010-04-08 12:05:00,36.82,36.84,36.78,36.81,9400.0,32.6926,32.7104,32.6571,32.6838,9400.0
2010-04-08 12:10:00,36.81,36.81,36.67,36.74,16600.0,32.6838,32.6838,32.5594,32.6216,16600.0
2010-04-08 12:15:00,36.71,36.71,36.65,36.67,5000.0,32.595,32.595,32.5417,32.5594,5000.0
2010-04-08 12:20:00,36.68,36.74,36.68,36.68,2900.0,32.5683,32.6216,32.5683,32.5683,2900.0
2010-04-08 12:25:00,36.65,36.66,36.58,36.59,9100.0,32.5417,32.5506,32.4795,32.4884,9100.0
2010-04-08 12:30:00,36.58,36.59,36.51,36.51,6600.0,32.4795,32.4884,32.4174,32.4174,6600.0
2010-04-08 12:35:00,36.53,36.61,36.51,36.51,9500.0,32.4351,32.5062,32.4174,32.4174,9500.0
2010-04-08 12:40:00,36.5,36.52,36.48,36.52,6700.0,32.4085,32.4263,32.3907,32.4263,6700.0
2010-04-08 12:45:00,36.52,36.53,36.45,36.47,4900.0,32.4263,32.4351,32.3641,32.3819,4900.0
2010-04-08 12:50:00,36.45,36.46,36.34,36.35,27200.0,32.3641,32.373,32.2664,32.2753,27200.0
2010-04-08 12:55:00,36.35,36.43,36.33,36.4,12500.0,32.2753,32.3463,32.2576,32.3197,12500.0
2010-04-08 13:00:00,36.39,36.39,36.28,36.35,11700.0,32.3108,32.3108,32.2132,32.2753,11700.0
2010-04-08 13:05:00,36.34,36.34,36.27,36.28,8800.0,32.2664,32.2664,32.2043,32.2132,8800.0
2010-04-08 13:10:00,36.27,36.27,36.18,36.18,8600.0,32.2043,32.2043,32.1244,32.1244,8600.0
2010-04-08 13:15:00,36.19,36.23,36.18,36.21,22200.0,32.1333,32.1688,32.1244,32.151,22200.0
2010-04-08 13:20:00,36.2,36.24,36.19,36.2,11200.0,32.1421,32.1776,32.1333,32.1421,11200.0
2010-04-08 13:25:00,36.22,36.26,36.2,36.23,34700.0,32.1599,32.1954,32.1421,32.1688,34700.0
2010-04-08 13:30:00,36.23,36.29,36.23,36.29,4200.0,32.1688,32.222,32.1688,32.222,4200.0
2010-04-08 13:35:00,36.28,36.31,36.28,36.28,10300.0,32.2132,32.2398,32.2132,32.2132,10300.0
2010-04-08 13:40:00,36.28,36.31,36.28,36.29,5100.0,32.2132,32.2398,32.2132,32.222,5100.0
2010-04-08 13:45:00,36.28,36.29,36.27,36.28,6200.0,32.2132,32.222,32.2043,32.2132,6200.0
2010-04-08 13:50:00,36.27,36.27,36.22,36.25,21700.0,32.2043,32.2043,32.1599,32.1865,21700.0
2010-04-08 13:55:00,36.25,36.32,36.24,36.3,11500.0,32.1865,32.2487,32.1776,32.2309,11500.0
2010-04-08 14:00:00,36.31,36.35,36.31,36.31,7100.0,32.2398,32.2753,32.2398,32.2398,7100.0
2010-04-08 14:05:00,36.31,36.32,36.28,36.28,6400.0,32.2398,32.2487,32.2132,32.2132,6400.0
2010-04-08 14:10:00,36.29,36.31,36.28,36.3,7000.0,32.222,32.2398,32.2132,32.2309,7000.0
2010-04-08 14:15:00,36.3,36.41,36.28,36.33,64000.0,32.2309,32.3286,32.2132,32.2576,64000.0
2010-04-08 14:20:00,36.33,36.34,36.31,36.32,5200.0,32.2576,32.2664,32.2398,32.2487,5200.0
2010-04-08 14:25:00,36.32,36.33,36.32,36.32,5800.0,32.2487,32.2576,32.2487,32.2487,5800.0
2010-04-08 14:30:00,36.32,36.32,36.25,36.27,12600.0,32.2487,32.2487,32.1865,32.2043,12600.0
2010-04-08 14:35:00,36.27,36.31,36.26,36.28,20000.0,32.2043,32.2398,32.1954,32.2132,20000.0
2010-04-08 14:40:00,36.28,36.29,36.27,36.28,8400.0,32.2132,32.222,32.2043,32.2132,8400.0
2010-04-08 14:45:00,36.28,36.29,36.21,36.26,19400.0,32.2132,32.222,32.151,32.1954,19400.0
2010-04-08 14:50:00,36.26,36.27,36.25,36.25,2600.0,32.1954,32.2043,32.1865,32.1865,2600.0
2010-04-08 14:55:00,36.25,36.25,36.17,36.22,16100.0,32.1865,32.1865,32.1155,32.1599,16100.0
2010-04-08 15:00:00,36.2,36.27,36.17,36.24,19500.0,32.1421,32.2043,32.1155,32.1776,19500.0
2010-04-08 15:05:00,36.24,36.24,36.18,36.19,7100.0,32.1776,32.1776,32.1244,32.1333,7100.0
2010-04-08 15:10:00,36.19,36.21,36.16,36.19,32800.0,32.1333,32.151,32.1066,32.1333,32800.0
2010-04-08 15:15:00,36.18,36.2,36.17,36.17,18900.0,32.1244,32.1421,32.1155,32.1155,18900.0
2010-04-08 15:20:00,36.17,36.19,36.17,36.19,8200.0,32.1155,32.1333,32.1155,32.1333,8200.0
2010-04-08 15:25:00,36.19,36.2,36.15,36.18,12700.0,32.1333,32.1421,32.0977,32.1244,12700.0
2010-04-08 15:30:00,36.19,36.19,36.17,36.19,7000.0,32.1333,32.1333,32.1155,32.1333,7000.0
2010-04-08 15:35:00,36.19,36.19,36.17,36.18,18100.0,32.1333,32.1333,32.1155,32.1244,18100.0
2010-04-08 15:40:00,36.18,36.18,36.15,36.16,18200.0,32.1244,32.1244,32.0977,32.1066,18200.0
2010-04-08 15:45:00,36.17,36.18,36.16,36.18,12500.0,32.1155,32.1244,32.1066,32.1244,12500.0
2010-04-08 15:50:00,36.17,36.18,36.17,36.17,8000.0,32.1155,32.1244,32.1155,32.1155,8000.0
2010-04-08 15:55:00,36.17,36.18,36.15,36.17,21800.0,32.1155,32.1244,32.0977,32.1155,21800.0
2010-04-09 09:30:00,36.39,36.43,36.1,36.27,21000.0,32.3108,32.3463,32.0533,32.2043,21000.0
2010-04-09 09:35:00,36.28,36.28,36.14,36.15,14600.0,32.2132,32.2132,32.0889,32.0977,14600.0
2010-04-09 09:40:00,36.13,36.21,36.08,36.12,7600.0,32.08,32.151,32.0356,32.0711,7600.0
2010-04-09 09:45:00,36.1,36.1,35.79,35.83,43500.0,32.0533,32.0533,31.7781,31.8136,43500.0
2010-04-09 09:50:00,35.79,36.02,35.79,35.98,13000.0,31.7781,31.9823,31.7781,31.9468,13000.0
2010-04-09 09:55:00,36.0,36.24,36.0,36.21,35300.0,31.9645,32.1776,31.9645,32.151,35300.0
2010-04-09 10:00:00,36.2,36.2,36.12,36.13,5400.0,32.1421,32.1421,32.0711,32.08,5400.0
2010-04-09 10:05:00,36.14,36.23,36.14,36.19,18800.0,32.0889,32.1688,32.0889,32.1333,18800.0
2010-04-09 10:10:00,36.17,36.19,36.15,36.15,8900.0,32.1155,32.1333,32.0977,32.0977,8900.0
2010-04-09 10:15:00,36.14,36.24,36.1,36.2,34200.0,32.0889,32.1776,32.0533,32.1421,34200.0
2010-04-09 10:20:00,36.2,36.37,36.19,36.37,8700.0,32.1421,32.2931,32.1333,32.2931,8700.0
2010-04-09 10:25:00,36.37,36.4,36.29,36.29,8800.0,32.2931,32.3197,32.222,32.222,8800.0
2010-04-09 10:30:00,36.31,36.45,36.31,36.43,7200.0,32.2398,32.3641,32.2398,32.3463,7200.0
2010-04-09 10:35:00,36.45,36.57,36.42,36.53,9800.0,32.3641,32.4707,32.3375,32.4351,9800.0
2010-04-09 10:40:00,36.53,36.56,36.53,36.56,4200.0,32.4351,32.4618,32.4351,32.4618,4200.0
2010-04-09 10:45:00,36.54,36.55,36.48,36.49,7900.0,32.444,32.4529,32.3907,32.3996,7900.0
2010-04-09 10:50:00,36.48,36.51,36.47,36.47,3900.0,32.3907,32.4174,32.3819,32.3819,3900.0
2010-04-09 10:55:00,36.44,36.44,36.3,36.33,2800.0,32.3552,32.3552,32.2309,32.2576,2800.0
2010-04-09 11:00:00,36.34,36.38,36.34,36.37,1800.0,32.2664,32.302,32.2664,32.2931,1800.0
2010-04-09 11:05:00,36.37,36.41,36.35,36.41,2300.0,32.2931,32.3286,32.2753,32.3286,2300.0
2010-04-09 11:10:00,36.39,36.44,36.39,36.43,500.0,32.3108,32.3552,32.3108,32.3463,500.0
2010-04-09 11:15:00,36.43,36.43,36.39,36.41,4400.0,32.3463,32.3463,32.3108,32.3286,4400.0
2010-04-09 11:20:00,36.41,36.43,36.41,36.42,800.0,32.3286,32.3463,32.3286,32.3375,800.0
2010-04-09 11:25:00,36.44,36.44,36.41,36.41,1600.0,32.3552,32.3552,32.3286,32.3286,1600.0
2010-04-09 11:30:00,36.42,36.45,36.41,36.45,27000.0,32.3375,32.3641,32.3286,32.3641,27000.0
2010-04-09 11:35:00,36.44,36.48,36.44,36.46,5100.0,32.3552,32.3907,32.3552,32.373,5100.0
2010-04-09 11:40:00,36.46,36.46,36.42,36.42,6200.0,32.373,32.373,32.3375,32.3375,6200.0
2010-04-09 11:45:00,36.41,36.44,36.41,36.42,7900.0,32.3286,32.3552,32.3286,32.3375,7900.0
2010-04-09 11:50:00,36.42,36.48,36.42,36.43,3400.0,32.3375,32.3907,32.3375,32.3463,3400.0
2010-04-09 11:55:00,36.45,36.47,36.42,36.44,1100.0,32.3641,32.3819,32.3375,32.3552,1100.0
2010-04-09 12:00:00,36.44,36.47,36.44,36.47,1700.0,32.3552,32.3819,32.3552,32.3819,1700.0
2010-04-09 12:05:00,36.46,36.46,36.41,36.41,3000.0,32.373,32.373,32.3286,32.3286,3000.0
2010-04-09 12:10:00,36.41,36.41,36.36,36.38,3500.0,32.3286,32.3286,32.2842,32.302,3500.0
2010-04-09 12:15:00,36.4,36.44,36.39,36.43,3200.0,32.3197,32.3552,32.3108,32.3463,3200.0
2010-04-09 12:20:00,36.43,36.44,36.42,36.43,3000.0,32.3463,32.3552,32.3375,32.3463,3000.0
2010-04-09 12:25:00,36.44,36.45,36.42,36.45,900.0,32.3552,32.3641,32.3375,32.3641,900.0
2010-04-09 12:30:00,36.42,36.43,36.38,36.38,3800.0,32.3375,32.3463,32.302,32.302,3800.0
2010-04-09 12:35:00,36.37,36.43,36.37,36.42,3200.0,32.2931,32.3463,32.2931,32.3375,3200.0
2010-04-09 12:40:00,36.42,36.42,36.36,36.38,2800.0,32.3375,32.3375,32.2842,32.302,2800.0
2010-04-09 12:45:00,36.38,36.42,36.38,36.4,4500.0,32.302,32.3375,32.302,32.3197,4500.0
2010-04-09 12:50:00,36.41,36.44,36.39,36.39,4000.0,32.3286,32.3552,32.3108,32.3108,4000.0
2010-04-09 12:55:00,36.38,36.39,36.36,36.39,1000.0,32.302,32.3108,32.2842,32.3108,1000.0
2010-04-09 13:00:00,36.39,36.4,36.38,36.39,3700.0,32.3108,32.3197,32.302,32.3108,3700.0
2010-04-09 13:05:00,36.38,36.39,36.37,36.39,3300.0,32.302,32.3108,32.2931,32.3108,3300.0
2010-04-09 13:10:00,36.38,36.4,36.38,36.4,5600.0,32.302,32.3197,32.302,32.3197,5600.0
2010-04-09 13:15:00,36.43,36.43,36.42,36.42,1300.0,32.3463,32.3463,32.3375,32.3375,1300.0
2010-04-09 13:20:00,36.43,36.44,36.42,36.44,1800.0,32.3463,32.3552,32.3375,32.3552,1800.0
2010-04-09 13:25:00,36.43,36.46,36.43,36.43,2100.0,32.3463,32.373,32.3463,32.3463,2100.0
2010-04-09 13:30:00,36.42,36.45,36.37,36.44,8300.0,32.3375,32.3641,32.2931,32.3552,8300.0
2010-04-09 13:35:00,36.43,36.43,36.42,36.42,1800.0,32.3463,32.3463,32.3375,32.3375,1800.0
2010-04-09 13:40:00,36.43,36.44,36.42,36.43,1100.0,32.3463,32.3552,32.3375,32.3463,1100.0
2010-04-09 13:45:00,36.43,36.44,36.42,36.42,1000.0,32.3463,32.3552,32.3375,32.3375,1000.0
2010-04-09 13:50:00,36.42,36.43,36.42,36.42,7600.0,32.3375,32.3463,32.3375,32.3375,7600.0
2010-04-09 13:55:00,36.42,36.47,36.41,36.47,3100.0,32.3375,32.3819,32.3286,32.3819,3100.0
2010-04-09 14:00:00,36.45,36.45,36.42,36.42,1200.0,32.3641,32.3641,32.3375,32.3375,1200.0
2010-04-09 14:05:00,36.42,36.44,36.39,36.42,5500.0,32.3375,32.3552,32.3108,32.3375,5500.0
2010-04-09 14:10:00,36.44,36.46,36.44,36.46,1000.0,32.3552,32.373,32.3552,32.373,1000.0
2010-04-09 14:15:00,36.46,36.46,36.44,36.44,500.0,32.373,32.373,32.3552,32.3552,500.0
2010-04-09 14:20:00,36.44,36.46,36.43,36.43,2400.0,32.3552,32.373,32.3463,32.3463,2400.0
2010-04-09 14:25:00,36.42,36.43,36.42,36.42,2700.0,32.3375,32.3463,32.3375,32.3375,2700.0
2010-04-09 14:30:00,36.42,36.44,36.41,36.41,2700.0,32.3375,32.3552,32.3286,32.3286,2700.0
2010-04-09 14:35:00,36.41,36.42,36.41,36.42,1100.0,32.3286,32.3375,32.3286,32.3375,1100.0
2010-04-09 14:40:00,36.41,36.49,36.41,36.48,9800.0,32.3286,32.3996,32.3286,32.3907,9800.0
2010-04-09 14:45:00,36.49,36.49,36.47,36.47,2300.0,32.3996,32.3996,32.3819,32.3819,2300.0
2010-04-09 14:50:00,36.47,36.48,36.45,36.47,2800.0,32.3819,32.3907,32.3641,32.3819,2800.0
2010-04-09 14:55:00,36.47,36.49,36.45,36.45,3600.0,32.3819,32.3996,32.3641,32.3641,3600.0
2010-04-09 15:00:00,36.45,36.46,36.44,36.46,4600.0,32.3641,32.373,32.3552,32.373,4600.0
2010-04-09 15:05:00,36.45,36.45,36.44,36.44,3600.0,32.3641,32.3641,32.3552,32.3552,3600.0
2010-04-09 15:10:00,36.44,36.45,36.44,36.45,3600.0,32.3552,32.3641,32.3552,32.3641,3600.0
2010-04-09 15:15:00,36.45,36.46,36.44,36.45,2800.0,32.3641,32.373,32.3552,32.3641,2800.0
2010-04-09 15:20:00,36.45,36.45,36.44,36.45,1800.0,32.3641,32.3641,32.3552,32.3641,1800.0
2010-04-09 15:25:00,36.45,36.46,36.44,36.46,6000.0,32.3641,32.373,32.3552,32.373,6000.0
2010-04-09 15:30:00,36.46,36.46,36.45,36.45,5100.0,32.373,32.373,32.3641,32.3641,5100.0
2010-04-09 15:35:00,36.45,36.46,36.45,36.45,5800.0,32.3641,32.373,32.3641,32.3641,5800.0
2010-04-09 15:40:00,36.46,36.46,36.45,36.45,34600.0,32.373,32.373,32.3641,32.3641,34600.0
2010-04-09 15:45:00,36.46,36.52,36.46,36.52,15100.0,32.373,32.4263,32.373,32.4263,15100.0
2010-04-09 15:50:00,36.52,36.61,36.51,36.6,13000.0,32.4263,32.5062,32.4174,32.4973,13000.0
2010-04-09 15:55:00,36.59,36.65,36.59,36.61,59800.0,32.4884,32.5417,32.4884,32.5062,59800.0
2010-04-12 09:30:00,36.77,36.77,36.39,36.41,4100.0,32.6482,32.6482,32.3108,32.3286,4100.0
2010-04-12 09:35:00,36.42,36.47,36.35,36.35,8100.0,32.3375,32.3819,32.2753,32.2753,8100.0
2010-04-12 09:40:00,36.33,36.34,36.17,36.17,4100.0,32.2576,32.2664,32.1155,32.1155,4100.0
2010-04-12 09:45:00,36.19,36.25,36.19,36.23,10500.0,32.1333,32.1865,32.1333,32.1688,10500.0
2010-04-12 09:50:00,36.23,36.23,36.08,36.08,4300.0,32.1688,32.1688,32.0356,32.0356,4300.0
2010-04-12 09:55:00,36.05,36.12,35.93,35.98,21100.0,32.0089,32.0711,31.9024,31.9468,21100.0
2010-04-12 10:00:00,35.95,36.12,35.9,36.11,11000.0,31.9202,32.0711,31.8758,32.0622,11000.0
2010-04-12 10:05:00,36.11,36.27,36.11,36.23,9400.0,32.0622,32.2043,32.0622,32.1688,9400.0
2010-04-12 10:10:00,36.25,36.28,36.0,36.01,33500.0,32.1865,32.2132,31.9645,31.9734,33500.0
2010-04-12 10:15:00,36.02,36.06,36.0,36.0,19200.0,31.9823,32.0178,31.9645,31.9645,19200.0
2010-04-12 10:20:00,36.0,36.05,36.0,36.02,6600.0,31.9645,32.0089,31.9645,31.9823,6600.0
2010-04-12 10:25:00,36.05,36.06,35.98,36.01,7200.0,32.0089,32.0178,31.9468,31.9734,7200.0
2010-04-12 10:30:00,36.02,36.04,35.99,36.0,12200.0,31.9823,32.0001,31.9557,31.9645,12200.0
2010-04-12 10:35:00,35.99,36.0,35.88,35.91,6800.0,31.9557,31.9645,31.858,31.8846,6800.0
2010-04-12 10:40:00,35.92,36.0,35.92,35.99,3600.0,31.8935,31.9645,31.8935,31.9557,3600.0
2010-04-12 10:45:00,36.0,36.01,36.0,36.0,4200.0,31.9645,31.9734,31.9645,31.9645,4200.0
2010-04-12 10:50:00,36.0,36.0,35.99,36.0,2100.0,31.9645,31.9645,31.9557,31.9645,2100.0
2010-04-12 10:55:00,36.0,36.0,35.77,35.77,25000.0,31.9645,31.9645,31.7603,31.7603,25000.0
2010-04-12 11:00:00,35.76,35.92,35.62,35.9,55100.0,31.7515,31.8935,31.6271,31.8758,55100.0
2010-04-12 11:05:00,35.9,35.98,35.9,35.97,9000.0,31.8758,31.9468,31.8758,31.9379,9000.0
2010-04-12 11:10:00,35.99,35.99,35.91,35.99,14200.0,31.9557,31.9557,31.8846,31.9557,14200.0
2010-04-12 11:15:00,36.0,36.0,35.99,35.99,2700.0,31.9645,31.9645,31.9557,31.9557,2700.0
2010-04-12 11:20:00,36.0,36.0,35.99,36.0,1200.0,31.9645,31.9645,31.9557,31.9645,1200.0
2010-04-12 11:25:00,36.0,36.1,35.99,36.1,39600.0,31.9645,32.0533,31.9557,32.0533,39600.0
2010-04-12 11:30:00,36.11,36.19,36.11,36.18,6500.0,32.0622,32.1333,32.0622,32.1244,6500.0
2010-04-12 11:35:00,36.18,36.24,36.18,36.21,7800.0,32.1244,32.1776,32.1244,32.151,7800.0
2010-04-12 11:40:00,36.22,36.22,36.21,36.21,2200.0,32.1599,32.1599,32.151,32.151,2200.0
2010-04-12 11:45:00,36.21,36.24,36.19,36.24,6200.0,32.151,32.1776,32.1333,32.1776,6200.0
2010-04-12 11:50:00,36.24,36.36,36.24,36.28,7900.0,32.1776,32.2842,32.1776,32.2132,7900.0
2010-04-12 11:55:00,36.28,36.35,36.28,36.35,2800.0,32.2132,32.2753,32.2132,32.2753,2800.0
2010-04-12 12:00:00,36.37,36.46,36.37,36.4,6900.0,32.2931,32.373,32.2931,32.3197,6900.0
2010-04-12 12:05:00,36.4,36.42,36.36,36.36,3200.0,32.3197,32.3375,32.2842,32.2842,3200.0
2010-04-12 12:10:00,36.36,36.4,36.34,36.4,1700.0,32.2842,32.3197,32.2664,32.3197,1700.0
2010-04-12 12:15:00,36.41,36.43,36.38,36.4,4000.0,32.3286,32.3463,32.302,32.3197,4000.0
2010-04-12 12:20:00,36.4,36.4,36.36,36.39,8600.0,32.3197,32.3197,32.2842,32.3108,8600.0
2010-04-12 12:25:00,36.38,36.39,36.38,36.38,800.0,32.302,32.3108,32.302,32.302,800.0
2010-04-12 12:30:00,36.38,36.44,36.38,36.44,1000.0,32.302,32.3552,32.302,32.3552,1000.0
2010-04-12 12:35:00,36.44,36.44,36.4,36.41,2000.0,32.3552,32.3552,32.3197,32.3286,2000.0
2010-04-12 12:40:00,36.41,36.43,36.41,36.43,1900.0,32.3286,32.3463,32.3286,32.3463,1900.0
2010-04-12 12:45:00,36.43,36.43,36.42,36.43,3200.0,32.3463,32.3463,32.3375,32.3463,3200.0
2010-04-12 12:50:00,36.43,36.51,36.42,36.51,3100.0,32.3463,32.4174,32.3375,32.4174,3100.0
2010-04-12 12:55:00,36.51,36.54,36.48,36.52,16400.0,32.4174,32.444,32.3907,32.4263,16400.0
2010-04-12 13:00:00,36.53,36.61,36.53,36.59,3300.0,32.4351,32.5062,32.4351,32.4884,3300.0
2010-04-12 13:05:00,36.58,36.6,36.52,36.55,5100.0,32.4795,32.4973,32.4263,32.4529,5100.0
2010-04-12 13:10:00,36.54,36.54,36.4,36.43,50600.0,32.444,32.444,32.3197,32.3463,50600.0
2010-04-12 13:15:00,36.41,36.54,36.41,36.54,6300.0,32.3286,32.444,32.3286,32.444,6300.0
2010-04-12 13:20:00,36.53,36.59,36.52,36.59,4800.0,32.4351,32.4884,32.4263,32.4884,4800.0
2010-04-12 13:25:00,36.59,36.59,36.49,36.49,3300.0,32.4884,32.4884,32.3996,32.3996,3300.0
2010-04-12 13:30:00,36.49,36.52,36.49,36.52,2300.0,32.3996,32.4263,32.3996,32.4263,2300.0
2010-04-12 13:35:00,36.53,36.53,36.5,36.52,3700.0,32.4351,32.4351,32.4085,32.4263,3700.0
2010-04-12 13:40:00,36.52,36.54,36.44,36.44,3500.0,32.4263,32.444,32.3552,32.3552,3500.0
2010-04-12 13:45:00,36.44,36.5,36.44,36.5,1200.0,32.3552,32.4085,32.3552,32.4085,1200.0
2010-04-12 13:50:00,36.51,36.57,36.51,36.52,6400.0,32.4174,32.4707,32.4174,32.4263,6400.0
2010-04-12 13:55:00,36.53,36.57,36.48,36.49,24400.0,32.4351,32.4707,32.3907,32.3996,24400.0
2010-04-12 14:00:00,36.51,36.51,36.48,36.51,3400.0,32.4174,32.4174,32.3907,32.4174,3400.0
2010-04-12 14:05:00,36.52,36.59,36.52,36.59,5700.0,32.4263,32.4884,32.4263,32.4884,5700.0
2010-04-12 14:10:00,36.59,36.59,36.57,36.58,5300.0,32.4884,32.4884,32.4707,32.4795,5300.0
2010-04-12 14:15:00,36.58,36.59,36.57,36.59,10000.0,32.4795,32.4884,32.4707,32.4884,10000.0
2010-04-12 14:20:00,36.58,36.62,36.58,36.62,5400.0,32.4795,32.515,32.4795,32.515,5400.0
2010-04-12 14:25:00,36.62,36.7,36.62,36.7,7100.0,32.515,32.5861,32.515,32.5861,7100.0
2010-04-12 14:30:00,36.68,36.7,36.68,36.69,2900.0,32.5683,32.5861,32.5683,32.5772,2900.0
2010-04-12 14:35:00,36.69,36.75,36.68,36.74,6300.0,32.5772,32.6305,32.5683,32.6216,6300.0
2010-04-12 14:40:00,36.74,36.76,36.73,36.74,8100.0,32.6216,32.6394,32.6127,32.6216,8100.0
2010-04-12 14:45:00,36.73,36.78,36.73,36.76,5100.0,32.6127,32.6571,32.6127,32.6394,5100.0
2010-04-12 14:50:00,36.76,36.77,36.74,36.75,6900.0,32.6394,32.6482,32.6216,32.6305,6900.0
2010-04-12 14:55:00,36.75,36.79,36.74,36.78,4500.0,32.6305,32.666,32.6216,32.6571,4500.0
2010-04-12 15:00:00,36.78,36.78,36.72,36.76,6400.0,32.6571,32.6571,32.6038,32.6394,6400.0
2010-04-12 15:05:00,36.75,36.79,36.74,36.77,8000.0,32.6305,32.666,32.6216,32.6482,8000.0
2010-04-12 15:10:00,36.77,36.83,36.76,36.83,8900.0,32.6482,32.7015,32.6394,32.7015,8900.0
2010-04-12 15:15:00,36.82,36.82,36.78,36.79,7200.0,32.6926,32.6926,32.6571,32.666,7200.0
2010-04-12 15:20:00,36.8,36.82,36.69,36.69,14800.0,32.6749,32.6926,32.5772,32.5772,14800.0
2010-04-12 15:25:00,36.69,36.79,36.69,36.77,6600.0,32.5772,32.666,32.5772,32.6482,6600.0
2010-04-12 15:30:00,36.78,36.86,36.78,36.86,10900.0,32.6571,32.7281,32.6571,32.7281,10900.0
2010-04-12 15:35:00,36.85,36.86,36.78,36.86,12700.0,32.7193,32.7281,32.6571,32.7281,12700.0
2010-04-12 15:40:00,36.86,36.93,36.85,36.93,26100.0,32.7281,32.7903,32.7193,32.7903,26100.0
2010-04-12 15:45:00,36.95,37.11,36.92,37.1,34600.0,32.8081,32.9501,32.7814,32.9412,34600.0
2010-04-12 15:50:00,37.12,37.12,36.97,37.09,30300.0,32.959,32.959,32.8258,32.9324,30300.0
2010-04-12 15:55:00,37.1,37.14,37.02,37.1,51900.0,32.9412,32.9768,32.8702,32.9412,51900.0
2010-04-13 09:30:00,37.0,37.21,37.0,37.08,5200.0,32.8525,33.0389,32.8525,32.9235,5200.0
2010-04-13 09:35:00,37.09,37.19,37.08,37.15,10300.0,32.9324,33.0212,32.9235,32.9856,10300.0
2010-04-13 09:40:00,37.15,37.27,37.15,37.19,4200.0,32.9856,33.0922,32.9856,33.0212,4200.0
2010-04-13 09:45:00,37.18,37.18,37.11,37.15,3000.0,33.0123,33.0123,32.9501,32.9856,3000.0
2010-04-13 09:50:00,37.15,37.18,37.11,37.12,3500.0,32.9856,33.0123,32.9501,32.959,3500.0
2010-04-13 09:55:00,37.12,37.12,37.0,37.01,3000.0,32.959,32.959,32.8525,32.8613,3000.0
2010-04-13 10:00:00,37.01,37.01,36.83,36.87,6500.0,32.8613,32.8613,32.7015,32.737,6500.0
2010-04-13 10:05:00,36.88,36.93,36.87,36.92,3500.0,32.7459,32.7903,32.737,32.7814,3500.0
2010-04-13 10:10:00,36.92,36.92,36.91,36.92,2000.0,32.7814,32.7814,32.7725,32.7814,2000.0
2010-04-13 10:15:00,36.91,36.96,36.83,36.85,19900.0,32.7725,32.8169,32.7015,32.7193,19900.0
2010-04-13 10:20:00,36.85,36.9,36.83,36.88,5500.0,32.7193,32.7637,32.7015,32.7459,5500.0
2010-04-13 10:25:00,36.88,36.96,36.88,36.89,9700.0,32.7459,32.8169,32.7459,32.7548,9700.0
2010-04-13 10:30:00,36.89,36.89,36.86,36.89,2000.0,32.7548,32.7548,32.7281,32.7548,2000.0
2010-04-13 10:35:00,36.88,36.88,36.84,36.87,13500.0,32.7459,32.7459,32.7104,32.737,13500.0
2010-04-13 10:40:00,36.89,36.98,36.88,36.94,6100.0,32.7548,32.8347,32.7459,32.7992,6100.0
2010-04-13 10:45:00,36.96,37.01,36.96,36.99,2200.0,32.8169,32.8613,32.8169,32.8436,2200.0
2010-04-13 10:50:00,36.97,36.97,36.93,36.96,8500.0,32.8258,32.8258,32.7903,32.8169,8500.0
2010-04-13 10:55:00,36.96,36.96,36.89,36.93,9800.0,32.8169,32.8169,32.7548,32.7903,9800.0
2010-04-13 11:00:00,36.94,36.97,36.92,36.96,5800.0,32.7992,32.8258,32.7814,32.8169,5800.0
2010-04-13 11:05:00,36.95,37.02,36.95,36.96,5300.0,32.8081,32.8702,32.8081,32.8169,5300.0
2010-04-13 11:10:00,36.95,36.95,36.88,36.89,17900.0,32.8081,32.8081,32.7459,32.7548,17900.0
2010-04-13 11:15:00,36.9,36.97,36.9,36.97,3300.0,32.7637,32.8258,32.7637,32.8258,3300.0
2010-04-13 11:20:00,36.98,37.03,36.98,37.0,4300.0,32.8347,32.8791,32.8347,32.8525,4300.0
2010-04-13 11:25:00,37.01,37.03,37.01,37.01,2100.0,32.8613,32.8791,32.8613,32.8613,2100.0
2010-04-13 11:30:00,37.01,37.03,37.0,37.0,4500.0,32.8613,32.8791,32.8525,32.8525,4500.0
2010-04-13 11:35:00,37.01,37.01,36.95,36.97,8300.0,32.8613,32.8613,32.8081,32.8258,8300.0
2010-04-13 11:40:00,36.96,36.97,36.95,36.96,3600.0,32.8169,32.8258,32.8081,32.8169,3600.0
2010-04-13 11:45:00,36.96,36.97,36.96,36.96,3100.0,32.8169,32.8258,32.8169,32.8169,3100.0
2010-04-13 11:50:00,36.96,36.97,36.96,36.96,2400.0,32.8169,32.8258,32.8169,32.8169,2400.0
2010-04-13 11:55:00,36.95,36.96,36.95,36.96,3800.0,32.8081,32.8169,32.8081,32.8169,3800.0
2010-04-13 12:00:00,36.95,36.97,36.95,36.95,4400.0,32.8081,32.8258,32.8081,32.8081,4400.0
2010-04-13 12:05:00,36.96,36.96,36.96,36.96,800.0,32.8169,32.8169,32.8169,32.8169,800.0
2010-04-13 12:10:00,36.96,36.98,36.96,36.98,3000.0,32.8169,32.8347,32.8169,32.8347,3000.0
2010-04-13 12:15:00,36.98,37.02,36.98,37.02,2200.0,32.8347,32.8702,32.8347,32.8702,2200.0
2010-04-13 12:20:00,37.02,37.02,37.0,37.01,2500.0,32.8702,32.8702,32.8525,32.8613,2500.0
2010-04-13 12:25:00,37.02,37.06,37.02,37.06,6500.0,32.8702,32.9057,32.8702,32.9057,6500.0
2010-04-13 12:30:00,37.06,37.06,37.05,37.06,4000.0,32.9057,32.9057,32.8968,32.9057,4000.0
2010-04-13 12:35:00,37.05,37.08,37.05,37.08,5700.0,32.8968,32.9235,32.8968,32.9235,5700.0
2010-04-13 12:40:00,37.08,37.1,37.07,37.09,2400.0,32.9235,32.9412,32.9146,32.9324,2400.0
2010-04-13 12:45:00,37.09,37.09,37.07,37.07,1900.0,32.9324,32.9324,32.9146,32.9146,1900.0
2010-04-13 12:50:00,37.08,37.1,37.08,37.09,1700.0,32.9235,32.9412,32.9235,32.9324,1700.0
2010-04-13 12:55:00,37.09,37.17,37.09,37.12,3400.0,32.9324,33.0034,32.9324,32.959,3400.0
2010-04-13 13:00:00,37.12,37.13,37.11,37.12,2300.0,32.959,32.9679,32.9501,32.959,2300.0
2010-04-13 13:05:00,37.13,37.14,37.12,37.14,2800.0,32.9679,32.9768,32.959,32.9768,2800.0
2010-04-13 13:10:00,37.13,37.14,37.09,37.09,4000.0,32.9679,32.9768,32.9324,32.9324,4000.0
2010-04-13 13:15:00,37.09,37.1,37.07,37.08,3200.0,32.9324,32.9412,32.9146,32.9235,3200.0
2010-04-13 13:20:00,37.07,37.08,37.06,37.06,9600.0,32.9146,32.9235,32.9057,32.9057,9600.0
2010-04-13 13:25:00,37.07,37.08,37.06,37.08,1500.0,32.9146,32.9235,32.9057,32.9235,1500.0
2010-04-13 13:30:00,37.06,37.07,37.06,37.07,900.0,32.9057,32.9146,32.9057,32.9146,900.0
2010-04-13 13:35:00,37.07,37.1,37.05,37.1,4300.0,32.9146,32.9412,32.8968,32.9412,4300.0
2010-04-13 13:40:00,37.11,37.12,37.09,37.12,1500.0,32.9501,32.959,32.9324,32.959,1500.0
2010-04-13 13:45:00,37.12,37.12,37.07,37.07,2500.0,32.959,32.959,32.9146,32.9146,2500.0
2010-04-13 13:50:00,37.07,37.1,37.05,37.06,2200.0,32.9146,32.9412,32.8968,32.9057,2200.0
2010-04-13 13:55:00,37.06,37.06,37.03,37.04,2500.0,32.9057,32.9057,32.8791,32.888,2500.0
2010-04-13 14:00:00,37.03,37.03,37.0,37.0,5200.0,32.8791,32.8791,32.8525,32.8525,5200.0
2010-04-13 14:05:00,37.02,37.06,37.02,37.06,6100.0,32.8702,32.9057,32.8702,32.9057,6100.0
2010-04-13 14:10:00,37.06,37.1,37.06,37.1,4600.0,32.9057,32.9412,32.9057,32.9412,4600.0
2010-04-13 14:15:00,37.1,37.16,37.1,37.15,2500.0,32.9412,32.9945,32.9412,32.9856,2500.0
2010-04-13 14:20:00,37.14,37.15,37.12,37.13,1100.0,32.9768,32.9856,32.959,32.9679,1100.0
2010-04-13 14:25:00,37.14,37.15,37.11,37.11,700.0,32.9768,32.9856,32.9501,32.9501,700.0
2010-04-13 14:30:00,37.12,37.13,37.08,37.11,3500.0,32.959,32.9679,32.9235,32.9501,3500.0
2010-04-13 14:35:00,37.11,37.12,37.06,37.06,2800.0,32.9501,32.959,32.9057,32.9057,2800.0
2010-04-13 14:40:00,37.06,37.07,37.05,37.05,700.0,32.9057,32.9146,32.8968,32.8968,700.0
2010-04-13 14:45:00,37.05,37.06,37.05,37.05,2200.0,32.8968,32.9057,32.8968,32.8968,2200.0
2010-04-13 14:50:00,37.06,37.09,37.06,37.07,4800.0,32.9057,32.9324,32.9057,32.9146,4800.0
2010-04-13 14:55:00,37.07,37.07,37.05,37.05,2100.0,32.9146,32.9146,32.8968,32.8968,2100.0
2010-04-13 15:00:00,37.06,37.08,37.02,37.06,4300.0,32.9057,32.9235,32.8702,32.9057,4300.0
2010-04-13 15:05:00,37.07,37.08,37.06,37.07,22300.0,32.9146,32.9235,32.9057,32.9146,22300.0
2010-04-13 15:10:00,37.06,37.07,37.05,37.06,7400.0,32.9057,32.9146,32.8968,32.9057,7400.0
2010-04-13 15:15:00,37.06,37.08,37.05,37.06,7500.0,32.9057,32.9235,32.8968,32.9057,7500.0
2010-04-13 15:20:00,37.06,37.09,37.04,37.06,11900.0,32.9057,32.9324,32.888,32.9057,11900.0
2010-04-13 15:25:00,37.06,37.06,37.03,37.05,5300.0,32.9057,32.9057,32.8791,32.8968,5300.0
2010-04-13 15:30:00,37.04,37.08,37.04,37.08,7100.0,32.888,32.9235,32.888,32.9235,7100.0
2010-04-13 15:35:00,37.08,37.08,37.05,37.06,4100.0,32.9235,32.9235,32.8968,32.9057,4100.0
2010-04-13 15:40:00,37.05,37.06,37.03,37.05,4700.0,32.8968,32.9057,32.8791,32.8968,4700.0
2010-04-13 15:45:00,37.05,37.06,37.03,37.03,16500.0,32.8968,32.9057,32.8791,32.8791,16500.0
2010-04-13 15:50:00,37.03,37.06,37.03,37.03,13700.0,32.8791,32.9057,32.8791,32.8791,13700.0
2010-04-13 15:55:00,37.03,37.04,37.01,37.03,13400.0,32.8791,32.888,32.8613,32.8791,13400.0
2010-04-14 09:30:00,37.29,37.32,37.18,37.22,2600.0,33.1099,33.1366,33.0123,33.0478,2600.0
2010-04-14 09:35:00,37.23,37.24,37.12,37.14,2500.0,33.0567,33.0656,32.959,32.9768,2500.0
2010-04-14 09:40:00,37.16,37.2,37.15,37.18,1600.0,32.9945,33.03,32.9856,33.0123,1600.0
2010-04-14 09:45:00,37.16,37.23,37.16,37.22,5500.0,32.9945,33.0567,32.9945,33.0478,5500.0
2010-04-14 09:50:00,37.19,37.19,37.06,37.07,2400.0,33.0212,33.0212,32.9057,32.9146,2400.0
2010-04-14 09:55:00,37.04,37.18,37.04,37.18,5200.0,32.888,33.0123,32.888,33.0123,5200.0
2010-04-14 10:00:00,37.15,37.2,37.09,37.1,11200.0,32.9856,33.03,32.9324,32.9412,11200.0
2010-04-14 10:05:00,37.13,37.15,37.09,37.12,4900.0,32.9679,32.9856,32.9324,32.959,4900.0
2010-04-14 10:10:00,37.12,37.12,37.01,37.01,1100.0,32.959,32.959,32.8613,32.8613,1100.0
2010-04-14 10:15:00,37.03,37.04,36.99,37.04,3800.0,32.8791,32.888,32.8436,32.888,3800.0
2010-04-14 10:20:00,37.05,37.06,37.03,37.03,1400.0,32.8968,32.9057,32.8791,32.8791,1400.0
2010-04-14 10:25:00,37.04,37.09,37.04,37.08,2000.0,32.888,32.9324,32.888,32.9235,2000.0
2010-04-14 10:30:00,37.08,37.11,37.07,37.07,1800.0,32.9235,32.9501,32.9146,32.9146,1800.0
2010-04-14 10:35:00,37.08,37.13,37.08,37.13,1600.0,32.9235,32.9679,32.9235,32.9679,1600.0
2010-04-14 10:40:00,37.13,37.14,37.08,37.09,1600.0,32.9679,32.9768,32.9235,32.9324,1600.0
2010-04-14 10:45:00,37.08,37.08,37.08,37.08,300.0,32.9235,32.9235,32.9235,32.9235,300.0
2010-04-14 10:50:00,37.07,37.09,37.04,37.04,2800.0,32.9146,32.9324,32.888,32.888,2800.0
2010-04-14 10:55:00,37.05,37.07,37.03,37.05,3400.0,32.8968,32.9146,32.8791,32.8968,3400.0
2010-04-14 11:00:00,37.09,37.12,37.08,37.12,4900.0,32.9324,32.959,32.9235,32.959,4900.0
2010-04-14 11:05:00,37.1,37.11,37.1,37.1,700.0,32.9412,32.9501,32.9412,32.9412,700.0
2010-04-14 11:10:00,37.08,37.09,37.03,37.03,5100.0,32.9235,32.9324,32.8791,32.8791,5100.0
2010-04-14 11:15:00,37.03,37.06,37.03,37.05,2900.0,32.8791,32.9057,32.8791,32.8968,2900.0
2010-04-14 11:20:00,37.04,37.06,37.01,37.06,2600.0,32.888,32.9057,32.8613,32.9057,2600.0
2010-04-14 11:25:00,37.09,37.15,37.09,37.14,3400.0,32.9324,32.9856,32.9324,32.9768,3400.0
2010-04-14 11:30:00,37.11,37.11,37.08,37.1,700.0,32.9501,32.9501,32.9235,32.9412,700.0
2010-04-14 11:35:00,37.1,37.11,37.09,37.09,1300.0,32.9412,32.9501,32.9324,32.9324,1300.0
2010-04-14 11:40:00,37.09,37.09,37.07,37.07,500.0,32.9324,32.9324,32.9146,32.9146,500.0
2010-04-14 11:45:00,37.09,37.09,37.07,37.08,1800.0,32.9324,32.9324,32.9146,32.9235,1800.0
2010-04-14 11:50:00,37.08,37.09,37.07,37.09,1800.0,32.9235,32.9324,32.9146,32.9324,1800.0
2010-04-14 11:55:00,37.08,37.08,37.06,37.06,1000.0,32.9235,32.9235,32.9057,32.9057,1000.0
2010-04-14 12:00:00,37.07,37.08,37.05,37.05,2900.0,32.9146,32.9235,32.8968,32.8968,2900.0
2010-04-14 12:05:00,37.04,37.06,37.04,37.06,2900.0,32.888,32.9057,32.888,32.9057,2900.0
2010-04-14 12:10:00,37.05,37.06,37.05,37.06,500.0,32.8968,32.9057,32.8968,32.9057,500.0
2010-04-14 12:15:00,37.06,37.08,37.06,37.06,13400.0,32.9057,32.9235,32.9057,32.9057,13400.0
2010-04-14 12:20:00,37.06,37.08,37.06,37.07,1800.0,32.9057,32.9235,32.9057,32.9146,1800.0
2010-04-14 12:25:00,37.07,37.07,37.06,37.06,800.0,32.9146,32.9146,32.9057,32.9057,800.0
2010-04-14 12:30:00,37.06,37.08,37.04,37.08,11400.0,32.9057,32.9235,32.888,32.9235,11400.0
2010-04-14 12:35:00,37.08,37.09,37.06,37.07,2100.0,32.9235,32.9324,32.9057,32.9146,2100.0
2010-04-14 12:40:00,37.06,37.08,37.03,37.03,4600.0,32.9057,32.9235,32.8791,32.8791,4600.0
2010-04-14 12:45:00,37.03,37.08,37.03,37.07,16200.0,32.8791,32.9235,32.8791,32.9146,16200.0
2010-04-14 12:50:00,37.08,37.08,37.05,37.06,2800.0,32.9235,32.9235,32.8968,32.9057,2800.0
2010-04-14 12:55:00,37.06,37.06,37.05,37.05,1300.0,32.9057,32.9057,32.8968,32.8968,1300.0
2010-04-14 13:00:00,37.07,37.07,37.04,37.05,1100.0,32.9146,32.9146,32.888,32.8968,1100.0
2010-04-14 13:05:00,37.04,37.04,37.01,37.01,1800.0,32.888,32.888,32.8613,32.8613,1800.0
2010-04-14 13:10:00,37.02,37.02,36.99,37.0,1500.0,32.8702,32.8702,32.8436,32.8525,1500.0
2010-04-14 13:15:00,37.01,37.01,37.0,37.01,600.0,32.8613,32.8613,32.8525,32.8613,600.0
2010-04-14 13:20:00,37.01,37.01,37.0,37.0,4800.0,32.8613,32.8613,32.8525,32.8525,4800.0
2010-04-14 13:25:00,37.0,37.03,37.0,37.03,2100.0,32.8525,32.8791,32.8525,32.8791,2100.0
2010-04-14 13:30:00,37.03,37.07,37.02,37.06,36700.0,32.8791,32.9146,32.8702,32.9057,36700.0
2010-04-14 13:35:00,37.06,37.07,37.06,37.06,2600.0,32.9057,32.9146,32.9057,32.9057,2600.0
2010-04-14 13:40:00,37.07,37.07,37.05,37.05,3000.0,32.9146,32.9146,32.8968,32.8968,3000.0
2010-04-14 13:45:00,37.06,37.06,37.05,37.06,1200.0,32.9057,32.9057,32.8968,32.9057,1200.0
2010-04-14 13:50:00,37.06,37.07,37.05,37.07,3100.0,32.9057,32.9146,32.8968,32.9146,3100.0
2010-04-14 13:55:00,37.06,37.07,37.05,37.06,2400.0,32.9057,32.9146,32.8968,32.9057,2400.0
2010-04-14 14:00:00,37.06,37.09,37.06,37.07,3300.0,32.9057,32.9324,32.9057,32.9146,3300.0
2010-04-14 14:05:00,37.06,37.07,37.05,37.06,8000.0,32.9057,32.9146,32.8968,32.9057,8000.0
2010-04-14 14:10:00,37.05,37.08,37.05,37.06,17900.0,32.8968,32.9235,32.8968,32.9057,17900.0
2010-04-14 14:15:00,37.07,37.08,37.06,37.06,2500.0,32.9146,32.9235,32.9057,32.9057,2500.0
2010-04-14 14:20:00,37.07,37.08,37.06,37.07,19600.0,32.9146,32.9235,32.9057,32.9146,19600.0
2010-04-14 14:25:00,37.07,37.08,37.05,37.07,4900.0,32.9146,32.9235,32.8968,32.9146,4900.0
2010-04-14 14:30:00,37.07,37.08,37.06,37.06,8100.0,32.9146,32.9235,32.9057,32.9057,8100.0
2010-04-14 14:35:00,37.07,37.07,37.06,37.07,3900.0,32.9146,32.9146,32.9057,32.9146,3900.0
2010-04-14 14:40:00,37.07,37.08,37.06,37.06,7100.0,32.9146,32.9235,32.9057,32.9057,7100.0
2010-04-14 14:45:00,37.06,37.07,37.06,37.06,4500.0,32.9057,32.9146,32.9057,32.9057,4500.0
2010-04-14 14:50:00,37.06,37.07,37.05,37.07,23300.0,32.9057,32.9146,32.8968,32.9146,23300.0
2010-04-14 14:55:00,37.06,37.07,37.06,37.07,2300.0,32.9057,32.9146,32.9057,32.9146,2300.0
2010-04-14 15:00:00,37.07,37.08,37.06,37.07,13200.0,32.9146,32.9235,32.9057,32.9146,13200.0
2010-04-14 15:05:00,37.06,37.1,37.06,37.1,19500.0,32.9057,32.9412,32.9057,32.9412,19500.0
2010-04-14 15:10:00,37.1,37.12,37.06,37.11,15000.0,32.9412,32.959,32.9057,32.9501,15000.0
2010-04-14 15:15:00,37.11,37.12,37.04,37.05,32600.0,32.9501,32.959,32.888,32.8968,32600.0
2010-04-14 15:20:00,37.04,37.05,37.04,37.05,2300.0,32.888,32.8968,32.888,32.8968,2300.0
2010-04-14 15:25:00,37.05,37.06,37.04,37.06,2800.0,32.8968,32.9057,32.888,32.9057,2800.0
2010-04-14 15:30:00,37.06,37.07,37.03,37.03,13200.0,32.9057,32.9146,32.8791,32.8791,13200.0
2010-04-14 15:35:00,37.04,37.05,37.02,37.02,10100.0,32.888,32.8968,32.8702,32.8702,10100.0
2010-04-14 15:40:00,37.03,37.03,37.02,37.03,13600.0,32.8791,32.8791,32.8702,32.8791,13600.0
2010-04-14 15:45:00,37.03,37.03,37.0,37.0,11400.0,32.8791,32.8791,32.8525,32.8525,11400.0
2010-04-14 15:50:00,37.01,37.08,37.0,37.02,14500.0,32.8613,32.9235,32.8525,32.8702,14500.0
2010-04-14 15:55:00,37.01,37.09,37.0,37.06,18200.0,32.8613,32.9324,32.8525,32.9057,18200.0
2010-04-15 09:30:00,37.11,37.26,37.05,37.26,8400.0,32.9501,33.0833,32.8968,33.0833,8400.0
2010-04-15 09:35:00,37.28,37.28,37.11,37.14,3700.0,33.1011,33.1011,32.9501,32.9768,3700.0
2010-04-15 09:40:00,37.11,37.13,37.1,37.13,4100.0,32.9501,32.9679,32.9412,32.9679,4100.0
2010-04-15 09:45:00,37.18,37.33,37.18,37.33,1500.0,33.0123,33.1455,33.0123,33.1455,1500.0
2010-04-15 09:50:00,37.3,37.32,37.2,37.21,4500.0,33.1188,33.1366,33.03,33.0389,4500.0
2010-04-15 09:55:00,37.21,37.29,37.19,37.28,3100.0,33.0389,33.1099,33.0212,33.1011,3100.0
2010-04-15 10:00:00,37.29,37.31,37.23,37.3,2400.0,33.1099,33.1277,33.0567,33.1188,2400.0
2010-04-15 10:05:00,37.34,37.42,37.34,37.38,4800.0,33.1543,33.2254,33.1543,33.1899,4800.0
2010-04-15 10:10:00,37.38,37.4,37.38,37.39,900.0,33.1899,33.2076,33.1899,33.1987,900.0
2010-04-15 10:15:00,37.4,37.45,37.39,37.41,3400.0,33.2076,33.252,33.1987,33.2165,3400.0
2010-04-15 10:20:00,37.4,37.41,37.4,37.4,500.0,33.2076,33.2165,33.2076,33.2076,500.0
2010-04-15 10:25:00,37.4,37.41,37.37,37.37,7400.0,33.2076,33.2165,33.181,33.181,7400.0
2010-04-15 10:30:00,37.37,37.46,37.35,37.45,11000.0,33.181,33.2609,33.1632,33.252,11000.0
2010-04-15 10:35:00,37.46,37.49,37.46,37.49,800.0,33.2609,33.2875,33.2609,33.2875,800.0
2010-04-15 10:40:00,37.48,37.54,37.48,37.54,2000.0,33.2786,33.3319,33.2786,33.3319,2000.0
2010-04-15 10:45:00,37.56,37.57,37.54,37.55,2600.0,33.3497,33.3586,33.3319,33.3408,2600.0
2010-04-15 10:50:00,37.56,37.56,37.54,37.55,1400.0,33.3497,33.3497,33.3319,33.3408,1400.0
2010-04-15 10:55:00,37.56,37.58,37.55,37.57,2700.0,33.3497,33.3674,33.3408,33.3586,2700.0
2010-04-15 11:00:00,37.57,37.6,37.57,37.6,1000.0,33.3586,33.3852,33.3586,33.3852,1000.0
2010-04-15 11:05:00,37.59,37.6,37.59,37.6,1400.0,33.3763,33.3852,33.3763,33.3852,1400.0
2010-04-15 11:10:00,37.59,37.62,37.59,37.6,2100.0,33.3763,33.403,33.3763,33.3852,2100.0
2010-04-15 11:15:00,37.62,37.64,37.61,37.63,2500.0,33.403,33.4207,33.3941,33.4118,2500.0
2010-04-15 11:20:00,37.63,37.69,37.63,37.67,4200.0,33.4118,33.4651,33.4118,33.4473,4200.0
2010-04-15 11:25:00,37.68,37.68,37.63,37.64,2800.0,33.4562,33.4562,33.4118,33.4207,2800.0
2010-04-15 11:30:00,37.64,37.65,37.6,37.62,6300.0,33.4207,33.4296,33.3852,33.403,6300.0
2010-04-15 11:35:00,37.61,37.62,37.61,37.62,2900.0,33.3941,33.403,33.3941,33.403,2900.0
2010-04-15 11:40:00,37.61,37.62,37.58,37.58,4400.0,33.3941,33.403,33.3674,33.3674,4400.0
2010-04-15 11:45:00,37.59,37.62,37.58,37.61,5000.0,33.3763,33.403,33.3674,33.3941,5000.0
2010-04-15 11:50:00,37.61,37.62,37.61,37.61,700.0,33.3941,33.403,33.3941,33.3941,700.0
2010-04-15 11:55:00,37.61,37.62,37.59,37.6,1100.0,33.3941,33.403,33.3763,33.3852,1100.0
2010-04-15 12:00:00,37.59,37.62,37.58,37.62,4500.0,33.3763,33.403,33.3674,33.403,4500.0
2010-04-15 12:05:00,37.62,37.64,37.61,37.63,1600.0,33.403,33.4207,33.3941,33.4118,1600.0
2010-04-15 12:10:00,37.66,37.66,37.6,37.62,10700.0,33.4385,33.4385,33.3852,33.403,10700.0
2010-04-15 12:15:00,37.61,37.7,37.61,37.63,13800.0,33.3941,33.474,33.3941,33.4118,13800.0
2010-04-15 12:20:00,37.6,37.63,37.6,37.62,2500.0,33.3852,33.4118,33.3852,33.403,2500.0
2010-04-15 12:25:00,37.62,37.67,37.61,37.67,1900.0,33.403,33.4473,33.3941,33.4473,1900.0
2010-04-15 12:30:00,37.66,37.67,37.64,37.64,1000.0,33.4385,33.4473,33.4207,33.4207,1000.0
2010-04-15 12:35:00,37.66,37.67,37.65,37.67,3300.0,33.4385,33.4473,33.4296,33.4473,3300.0
2010-04-15 12:40:00,37.67,37.67,37.64,37.64,2400.0,33.4473,33.4473,33.4207,33.4207,2400.0
2010-04-15 12:45:00,37.65,37.7,37.65,37.69,6500.0,33.4296,33.474,33.4296,33.4651,6500.0
2010-04-15 12:50:00,37.68,37.69,37.68,37.69,1400.0,33.4562,33.4651,33.4562,33.4651,1400.0
2010-04-15 12:55:00,37.69,37.69,37.68,37.68,1200.0,33.4651,33.4651,33.4562,33.4562,1200.0
2010-04-15 13:00:00,37.68,37.68,37.66,37.67,3500.0,33.4562,33.4562,33.4385,33.4473,3500.0
2010-04-15 13:05:00,37.67,37.72,37.67,37.69,14500.0,33.4473,33.4917,33.4473,33.4651,14500.0
2010-04-15 13:10:00,37.68,37.69,37.65,37.65,3100.0,33.4562,33.4651,33.4296,33.4296,3100.0
2010-04-15 13:15:00,37.67,37.67,37.64,37.65,2000.0,33.4473,33.4473,33.4207,33.4296,2000.0
2010-04-15 13:20:00,37.65,37.65,37.65,37.65,900.0,33.4296,33.4296,33.4296,33.4296,900.0
2010-04-15 13:25:00,37.66,37.67,37.65,37.66,2200.0,33.4385,33.4473,33.4296,33.4385,2200.0
2010-04-15 13:30:00,37.65,37.66,37.65,37.66,1800.0,33.4296,33.4385,33.4296,33.4385,1800.0
2010-04-15 13:35:00,37.67,37.67,37.66,37.67,1500.0,33.4473,33.4473,33.4385,33.4473,1500.0
2010-04-15 13:40:00,37.67,37.67,37.66,37.67,5200.0,33.4473,33.4473,33.4385,33.4473,5200.0
2010-04-15 13:45:00,37.67,37.67,37.65,37.65,1700.0,33.4473,33.4473,33.4296,33.4296,1700.0
2010-04-15 13:50:00,37.65,37.75,37.65,37.75,6900.0,33.4296,33.5184,33.4296,33.5184,6900.0
2010-04-15 13:55:00,37.74,37.75,37.74,37.74,1900.0,33.5095,33.5184,33.5095,33.5095,1900.0
2010-04-15 14:00:00,37.74,37.76,37.74,37.76,2900.0,33.5095,33.5273,33.5095,33.5273,2900.0
2010-04-15 14:05:00,37.76,37.76,37.75,37.76,1600.0,33.5273,33.5273,33.5184,33.5273,1600.0
2010-04-15 14:10:00,37.75,37.83,37.75,37.83,6200.0,33.5184,33.5894,33.5184,33.5894,6200.0
2010-04-15 14:15:00,37.83,37.84,37.81,37.81,5400.0,33.5894,33.5983,33.5717,33.5717,5400.0
2010-04-15 14:20:00,37.82,37.9,37.82,37.89,2400.0,33.5805,33.6516,33.5805,33.6427,2400.0
2010-04-15 14:25:00,37.88,37.88,37.83,37.83,3600.0,33.6338,33.6338,33.5894,33.5894,3600.0
2010-04-15 14:30:00,37.82,37.84,37.8,37.83,5400.0,33.5805,33.5983,33.5628,33.5894,5400.0
2010-04-15 14:35:00,37.83,37.83,37.78,37.78,2200.0,33.5894,33.5894,33.545,33.545,2200.0
2010-04-15 14:40:00,37.78,37.79,37.74,37.74,2700.0,33.545,33.5539,33.5095,33.5095,2700.0
2010-04-15 14:45:00,37.75,37.9,37.75,37.9,9000.0,33.5184,33.6516,33.5184,33.6516,9000.0
2010-04-15 14:50:00,37.89,37.93,37.86,37.93,6900.0,33.6427,33.6782,33.6161,33.6782,6900.0
2010-04-15 14:55:00,37.94,37.94,37.91,37.92,7800.0,33.6871,33.6871,33.6604,33.6693,7800.0
2010-04-15 15:00:00,37.92,37.93,37.89,37.92,10700.0,33.6693,33.6782,33.6427,33.6693,10700.0
2010-04-15 15:05:00,37.92,38.01,37.92,38.01,17900.0,33.6693,33.7492,33.6693,33.7492,17900.0
2010-04-15 15:10:00,38.01,38.02,38.0,38.0,6500.0,33.7492,33.7581,33.7404,33.7404,6500.0
2010-04-15 15:15:00,38.0,38.01,38.0,38.0,5300.0,33.7404,33.7492,33.7404,33.7404,5300.0
2010-04-15 15:20:00,38.01,38.01,37.99,37.99,13600.0,33.7492,33.7492,33.7315,33.7315,13600.0
2010-04-15 15:25:00,37.99,38.0,37.99,38.0,4700.0,33.7315,33.7404,33.7315,33.7404,4700.0
2010-04-15 15:30:00,38.0,38.0,37.98,37.99,12900.0,33.7404,33.7404,33.7226,33.7315,12900.0
2010-04-15 15:35:00,37.98,37.99,37.98,37.99,7400.0,33.7226,33.7315,33.7226,33.7315,7400.0
2010-04-15 15:40:00,37.99,37.99,37.98,37.99,13300.0,33.7315,33.7315,33.7226,33.7315,13300.0
2010-04-15 15:45:00,37.99,38.02,37.98,38.01,27000.0,33.7315,33.7581,33.7226,33.7492,27000.0
2010-04-15 15:50:00,38.01,38.02,37.98,37.98,20500.0,33.7492,33.7581,33.7226,33.7226,20500.0
2010-04-15 15:55:00,37.98,38.0,37.96,38.0,27800.0,33.7226,33.7404,33.7048,33.7404,27800.0
2010-04-16 09:30:00,37.72,37.93,37.72,37.89,6500.0,33.4917,33.6782,33.4917,33.6427,6500.0
2010-04-16 09:35:00,37.9,37.95,37.85,37.94,7300.0,33.6516,33.696,33.6072,33.6871,7300.0
2010-04-16 09:40:00,37.95,38.06,37.89,37.91,2000.0,33.696,33.7936,33.6427,33.6604,2000.0
2010-04-16 09:45:00,37.9,38.05,37.86,38.05,17300.0,33.6516,33.7848,33.6161,33.7848,17300.0
2010-04-16 09:50:00,37.98,38.08,37.98,38.04,10900.0,33.7226,33.8114,33.7226,33.7759,10900.0
2010-04-16 09:55:00,38.04,38.09,38.04,38.07,12000.0,33.7759,33.8203,33.7759,33.8025,12000.0
2010-04-16 10:00:00,38.07,38.09,38.04,38.08,2800.0,33.8025,33.8203,33.7759,33.8114,2800.0
2010-04-16 10:05:00,38.09,38.13,38.04,38.08,9000.0,33.8203,33.8558,33.7759,33.8114,9000.0
2010-04-16 10:10:00,38.08,38.11,38.08,38.11,2400.0,33.8114,33.838,33.8114,33.838,2400.0
2010-04-16 10:15:00,38.11,38.49,38.11,38.46,18100.0,33.838,34.1754,33.838,34.1488,18100.0
2010-04-16 10:20:00,38.46,38.49,38.38,38.47,8700.0,34.1488,34.1754,34.0778,34.1577,8700.0
2010-04-16 10:25:00,38.47,38.61,38.35,38.36,25000.0,34.1577,34.282,34.0511,34.06,25000.0
2010-04-16 10:30:00,38.36,38.45,38.32,38.37,26100.0,34.06,34.1399,34.0245,34.0689,26100.0
2010-04-16 10:35:00,38.37,38.44,38.1,38.1,14200.0,34.0689,34.131,33.8291,33.8291,14200.0
2010-04-16 10:40:00,38.14,38.27,38.1,38.14,14200.0,33.8647,33.9801,33.8291,33.8647,14200.0
2010-04-16 10:45:00,38.16,38.21,38.08,38.09,6000.0,33.8824,33.9268,33.8114,33.8203,6000.0
2010-04-16 10:50:00,38.1,38.13,37.85,37.91,14900.0,33.8291,33.8558,33.6072,33.6604,14900.0
2010-04-16 10:55:00,37.88,37.98,37.87,37.92,8100.0,33.6338,33.7226,33.6249,33.6693,8100.0
2010-04-16 11:00:00,37.9,37.94,37.9,37.9,10000.0,33.6516,33.6871,33.6516,33.6516,10000.0
2010-04-16 11:05:00,37.9,37.93,37.85,37.85,5500.0,33.6516,33.6782,33.6072,33.6072,5500.0
2010-04-16 11:10:00,37.85,37.87,37.71,37.71,21500.0,33.6072,33.6249,33.4829,33.4829,21500.0
2010-04-16 11:15:00,37.68,37.72,37.67,37.67,16800.0,33.4562,33.4917,33.4473,33.4473,16800.0
2010-04-16 11:20:00,37.68,37.85,37.68,37.85,15200.0,33.4562,33.6072,33.4562,33.6072,15200.0
2010-04-16 11:25:00,37.82,37.84,37.72,37.76,4100.0,33.5805,33.5983,33.4917,33.5273,4100.0
2010-04-16 11:30:00,37.74,37.74,37.62,37.64,7500.0,33.5095,33.5095,33.403,33.4207,7500.0
2010-04-16 11:35:00,37.65,37.75,37.62,37.71,4100.0,33.4296,33.5184,33.403,33.4829,4100.0
2010-04-16 11:40:00,37.7,37.85,37.69,37.76,14700.0,33.474,33.6072,33.4651,33.5273,14700.0
2010-04-16 11:45:00,37.75,37.75,37.54,37.54,7000.0,33.5184,33.5184,33.3319,33.3319,7000.0
2010-04-16 11:50:00,37.54,37.57,37.37,37.49,10200.0,33.3319,33.3586,33.181,33.2875,10200.0
2010-04-16 11:55:00,37.53,37.53,37.35,37.35,6800.0,33.323,33.323,33.1632,33.1632,6800.0
2010-04-16 12:00:00,37.35,37.35,37.21,37.23,6000.0,33.1632,33.1632,33.0389,33.0567,6000.0
2010-04-16 12:05:00,37.25,37.25,37.16,37.25,2600.0,33.0744,33.0744,32.9945,33.0744,2600.0
2010-04-16 12:10:00,37.26,37.26,37.18,37.18,2700.0,33.0833,33.0833,33.0123,33.0123,2700.0
2010-04-16 12:15:00,37.18,37.24,37.17,37.22,2300.0,33.0123,33.0656,33.0034,33.0478,2300.0
2010-04-16 12:20:00,37.21,37.26,37.2,37.25,12400.0,33.0389,33.0833,33.03,33.0744,12400.0
2010-04-16 12:25:00,37.25,37.26,37.21,37.22,2500.0,33.0744,33.0833,33.0389,33.0478,2500.0
2010-04-16 12:30:00,37.17,37.17,37.16,37.17,800.0,33.0034,33.0034,32.9945,33.0034,800.0
2010-04-16 12:35:00,37.16,37.16,37.0,37.02,5400.0,32.9945,32.9945,32.8525,32.8702,5400.0
2010-04-16 12:40:00,37.02,37.02,36.95,37.02,9000.0,32.8702,32.8702,32.8081,32.8702,9000.0
2010-04-16 12:45:00,37.04,37.13,37.01,37.03,4500.0,32.888,32.9679,32.8613,32.8791,4500.0
2010-04-16 12:50:00,37.03,37.04,36.98,36.99,3600.0,32.8791,32.888,32.8347,32.8436,3600.0
2010-04-16 12:55:00,36.97,37.08,36.96,37.06,3500.0,32.8258,32.9235,32.8169,32.9057,3500.0
2010-04-16 13:00:00,37.04,37.2,37.04,37.15,5300.0,32.888,33.03,32.888,32.9856,5300.0
2010-04-16 13:05:00,37.16,37.22,37.15,37.21,2200.0,32.9945,33.0478,32.9856,33.0389,2200.0
2010-04-16 13:10:00,37.23,37.25,37.2,37.2,2900.0,33.0567,33.0744,33.03,33.03,2900.0
2010-04-16 13:15:00,37.21,37.21,37.15,37.19,1800.0,33.0389,33.0389,32.9856,33.0212,1800.0
2010-04-16 13:20:00,37.21,37.21,37.18,37.19,1400.0,33.0389,33.0389,33.0123,33.0212,1400.0
2010-04-16 13:25:00,37.19,37.25,37.19,37.19,7500.0,33.0212,33.0744,33.0212,33.0212,7500.0
2010-04-16 13:30:00,37.18,37.19,37.18,37.18,2100.0,33.0123,33.0212,33.0123,33.0123,2100.0
2010-04-16 13:35:00,37.18,37.19,37.18,37.18,3300.0,33.0123,33.0212,33.0123,33.0123,3300.0
2010-04-16 13:40:00,37.19,37.25,37.19,37.23,13000.0,33.0212,33.0744,33.0212,33.0567,13000.0
2010-04-16 13:45:00,37.23,37.23,37.19,37.2,2400.0,33.0567,33.0567,33.0212,33.03,2400.0
2010-04-16 13:50:00,37.19,37.22,37.19,37.2,1400.0,33.0212,33.0478,33.0212,33.03,1400.0
2010-04-16 13:55:00,37.22,37.22,37.21,37.22,1200.0,33.0478,33.0478,33.0389,33.0478,1200.0
2010-04-16 14:00:00,37.25,37.26,37.21,37.26,20700.0,33.0744,33.0833,33.0389,33.0833,20700.0
2010-04-16 14:05:00,37.24,37.31,37.23,37.29,17600.0,33.0656,33.1277,33.0567,33.1099,17600.0
2010-04-16 14:10:00,37.29,37.33,37.28,37.33,4900.0,33.1099,33.1455,33.1011,33.1455,4900.0
2010-04-16 14:15:00,37.32,37.36,37.29,37.34,65400.0,33.1366,33.1721,33.1099,33.1543,65400.0
2010-04-16 14:20:00,37.33,37.36,37.33,37.34,2400.0,33.1455,33.1721,33.1455,33.1543,2400.0
2010-04-16 14:25:00,37.34,37.36,37.34,37.36,3400.0,33.1543,33.1721,33.1543,33.1721,3400.0
2010-04-16 14:30:00,37.36,37.39,37.34,37.37,2700.0,33.1721,33.1987,33.1543,33.181,2700.0
2010-04-16 14:35:00,37.38,37.38,37.34,37.35,1500.0,33.1899,33.1899,33.1543,33.1632,1500.0
2010-04-16 14:40:00,37.35,37.43,37.34,37.39,4400.0,33.1632,33.2343,33.1543,33.1987,4400.0
2010-04-16 14:45:00,37.35,37.36,37.34,37.34,5400.0,33.1632,33.1721,33.1543,33.1543,5400.0
2010-04-16 14:50:00,37.34,37.38,37.33,37.37,3700.0,33.1543,33.1899,33.1455,33.181,3700.0
2010-04-16 14:55:00,37.37,37.37,37.34,37.34,2400.0,33.181,33.181,33.1543,33.1543,2400.0
2010-04-16 15:00:00,37.33,37.34,37.27,37.31,7800.0,33.1455,33.1543,33.0922,33.1277,7800.0
2010-04-16 15:05:00,37.31,37.36,37.3,37.33,13400.0,33.1277,33.1721,33.1188,33.1455,13400.0
2010-04-16 15:10:00,37.33,37.35,37.31,37.32,9000.0,33.1455,33.1632,33.1277,33.1366,9000.0
2010-04-16 15:15:00,37.31,37.31,37.27,37.28,8500.0,33.1277,33.1277,33.0922,33.1011,8500.0
2010-04-16 15:20:00,37.28,37.34,37.25,37.29,14800.0,33.1011,33.1543,33.0744,33.1099,14800.0
2010-04-16 15:25:00,37.29,37.3,37.27,37.27,6800.0,33.1099,33.1188,33.0922,33.0922,6800.0
2010-04-16 15:30:00,37.28,37.31,37.26,37.28,11200.0,33.1011,33.1277,33.0833,33.1011,11200.0
2010-04-16 15:35:00,37.28,37.3,37.27,37.3,10600.0,33.1011,33.1188,33.0922,33.1188,10600.0
2010-04-16 15:40:00,37.3,37.34,37.25,37.3,10600.0,33.1188,33.1543,33.0744,33.1188,10600.0
2010-04-16 15:45:00,37.3,37.46,37.25,37.26,21100.0,33.1188,33.2609,33.0744,33.0833,21100.0
2010-04-16 15:50:00,37.26,37.3,37.25,37.25,11900.0,33.0833,33.1188,33.0744,33.0744,11900.0
2010-04-16 15:55:00,37.25,37.27,37.2,37.26,61700.0,33.0744,33.0922,33.03,33.0833,61700.0
2010-04-19 09:30:00,36.97,37.06,36.68,36.7,23200.0,32.8258,32.9057,32.5683,32.5861,23200.0
2010-04-19 09:35:00,36.69,36.75,36.29,36.36,44700.0,32.5772,32.6305,32.222,32.2842,44700.0
2010-04-19 09:40:00,36.35,36.36,36.21,36.31,9700.0,32.2753,32.2842,32.151,32.2398,9700.0
2010-04-19 09:45:00,36.31,36.5,36.31,36.5,5800.0,32.2398,32.4085,32.2398,32.4085,5800.0
2010-04-19 09:50:00,36.53,36.59,36.52,36.55,14200.0,32.4351,32.4884,32.4263,32.4529,14200.0
2010-04-19 09:55:00,36.54,36.56,36.47,36.52,15700.0,32.444,32.4618,32.3819,32.4263,15700.0
2010-04-19 10:00:00,36.54,36.56,36.49,36.53,8400.0,32.444,32.4618,32.3996,32.4351,8400.0
2010-04-19 10:05:00,36.5,36.58,36.5,36.53,7400.0,32.4085,32.4795,32.4085,32.4351,7400.0
2010-04-19 10:10:00,36.54,36.55,36.51,36.54,3900.0,32.444,32.4529,32.4174,32.444,3900.0
2010-04-19 10:15:00,36.55,36.61,36.55,36.56,14600.0,32.4529,32.5062,32.4529,32.4618,14600.0
2010-04-19 10:20:00,36.56,36.64,36.56,36.61,14000.0,32.4618,32.5328,32.4618,32.5062,14000.0
2010-04-19 10:25:00,36.62,36.62,36.56,36.57,5700.0,32.515,32.515,32.4618,32.4707,5700.0
2010-04-19 10:30:00,36.58,36.58,36.54,36.58,5900.0,32.4795,32.4795,32.444,32.4795,5900.0
2010-04-19 10:35:00,36.57,36.59,36.53,36.59,5600.0,32.4707,32.4884,32.4351,32.4884,5600.0
2010-04-19 10:40:00,36.6,36.67,36.58,36.67,3300.0,32.4973,32.5594,32.4795,32.5594,3300.0
2010-04-19 10:45:00,36.67,36.7,36.66,36.68,6500.0,32.5594,32.5861,32.5506,32.5683,6500.0
2010-04-19 10:50:00,36.67,36.68,36.64,36.68,3800.0,32.5594,32.5683,32.5328,32.5683,3800.0
2010-04-19 10:55:00,36.67,36.69,36.66,36.68,2600.0,32.5594,32.5772,32.5506,32.5683,2600.0
2010-04-19 11:00:00,36.68,36.69,36.65,36.67,4100.0,32.5683,32.5772,32.5417,32.5594,4100.0
2010-04-19 11:05:00,36.67,36.69,36.66,36.66,3300.0,32.5594,32.5772,32.5506,32.5506,3300.0
2010-04-19 11:10:00,36.67,36.68,36.61,36.61,3900.0,32.5594,32.5683,32.5062,32.5062,3900.0
2010-04-19 11:15:00,36.62,36.67,36.62,36.67,2100.0,32.515,32.5594,32.515,32.5594,2100.0
2010-04-19 11:20:00,36.67,36.67,36.64,36.67,4000.0,32.5594,32.5594,32.5328,32.5594,4000.0
2010-04-19 11:25:00,36.67,36.67,36.63,36.65,7400.0,32.5594,32.5594,32.5239,32.5417,7400.0
2010-04-19 11:30:00,36.65,36.68,36.64,36.67,4600.0,32.5417,32.5683,32.5328,32.5594,4600.0
2010-04-19 11:35:00,36.67,36.67,36.56,36.56,2300.0,32.5594,32.5594,32.4618,32.4618,2300.0
2010-04-19 11:40:00,36.57,36.59,36.55,36.55,2200.0,32.4707,32.4884,32.4529,32.4529,2200.0
2010-04-19 11:45:00,36.53,36.53,36.46,36.5,3100.0,32.4351,32.4351,32.373,32.4085,3100.0
2010-04-19 11:50:00,36.5,36.5,36.35,36.4,8400.0,32.4085,32.4085,32.2753,32.3197,8400.0
2010-04-19 11:55:00,36.4,36.44,36.37,36.44,9200.0,32.3197,32.3552,32.2931,32.3552,9200.0
2010-04-19 12:00:00,36.44,36.51,36.44,36.51,3100.0,32.3552,32.4174,32.3552,32.4174,3100.0
2010-04-19 12:05:00,36.52,36.53,36.46,36.47,4800.0,32.4263,32.4351,32.373,32.3819,4800.0
2010-04-19 12:10:00,36.47,36.53,36.39,36.47,7400.0,32.3819,32.4351,32.3108,32.3819,7400.0
2010-04-19 12:15:00,36.48,36.51,36.47,36.51,7200.0,32.3907,32.4174,32.3819,32.4174,7200.0
2010-04-19 12:20:00,36.51,36.51,36.49,36.49,12500.0,32.4174,32.4174,32.3996,32.3996,12500.0
2010-04-19 12:25:00,36.5,36.55,36.5,36.53,1800.0,32.4085,32.4529,32.4085,32.4351,1800.0
2010-04-19 12:30:00,36.52,36.54,36.49,36.52,4400.0,32.4263,32.444,32.3996,32.4263,4400.0
2010-04-19 12:35:00,36.53,36.57,36.48,36.57,20800.0,32.4351,32.4707,32.3907,32.4707,20800.0
2010-04-19 12:40:00,36.53,36.58,36.53,36.58,1700.0,32.4351,32.4795,32.4351,32.4795,1700.0
2010-04-19 12:45:00,36.58,36.63,36.58,36.6,1800.0,32.4795,32.5239,32.4795,32.4973,1800.0
2010-04-19 12:50:00,36.59,36.6,36.58,36.58,1000.0,32.4884,32.4973,32.4795,32.4795,1000.0
2010-04-19 12:55:00,36.57,36.57,36.55,36.55,2200.0,32.4707,32.4707,32.4529,32.4529,2200.0
2010-04-19 13:00:00,36.54,36.54,36.48,36.5,9600.0,32.444,32.444,32.3907,32.4085,9600.0
2010-04-19 13:05:00,36.5,36.51,36.49,36.51,5300.0,32.4085,32.4174,32.3996,32.4174,5300.0
2010-04-19 13:10:00,36.5,36.51,36.5,36.51,300.0,32.4085,32.4174,32.4085,32.4174,300.0
2010-04-19 13:15:00,36.5,36.51,36.49,36.5,21000.0,32.4085,32.4174,32.3996,32.4085,21000.0
2010-04-19 13:20:00,36.48,36.49,36.39,36.39,4400.0,32.3907,32.3996,32.3108,32.3108,4400.0
2010-04-19 13:25:00,36.41,36.41,36.33,36.34,4600.0,32.3286,32.3286,32.2576,32.2664,4600.0
2010-04-19 13:30:00,36.36,36.38,36.36,36.38,1800.0,32.2842,32.302,32.2842,32.302,1800.0
2010-04-19 13:35:00,36.38,36.38,36.36,36.36,2000.0,32.302,32.302,32.2842,32.2842,2000.0
2010-04-19 13:40:00,36.35,36.37,36.35,36.36,1500.0,32.2753,32.2931,32.2753,32.2842,1500.0
2010-04-19 13:45:00,36.37,36.38,36.31,36.31,1600.0,32.2931,32.302,32.2398,32.2398,1600.0
2010-04-19 13:50:00,36.3,36.3,36.24,36.24,1700.0,32.2309,32.2309,32.1776,32.1776,1700.0
2010-04-19 13:55:00,36.24,36.24,36.21,36.21,1900.0,32.1776,32.1776,32.151,32.151,1900.0
2010-04-19 14:00:00,36.19,36.27,36.17,36.25,9800.0,32.1333,32.2043,32.1155,32.1865,9800.0
2010-04-19 14:05:00,36.26,36.3,36.26,36.27,3200.0,32.1954,32.2309,32.1954,32.2043,3200.0
2010-04-19 14:10:00,36.27,36.34,36.27,36.33,4800.0,32.2043,32.2664,32.2043,32.2576,4800.0
2010-04-19 14:15:00,36.32,36.38,36.32,36.36,1400.0,32.2487,32.302,32.2487,32.2842,1400.0
2010-04-19 14:20:00,36.36,36.41,36.36,36.4,3900.0,32.2842,32.3286,32.2842,32.3197,3900.0
2010-04-19 14:25:00,36.41,36.49,36.4,36.45,5600.0,32.3286,32.3996,32.3197,32.3641,5600.0
2010-04-19 14:30:00,36.46,36.49,36.37,36.49,10200.0,32.373,32.3996,32.2931,32.3996,10200.0
2010-04-19 14:35:00,36.5,36.5,36.42,36.43,2700.0,32.4085,32.4085,32.3375,32.3463,2700.0
2010-04-19 14:40:00,36.45,36.48,36.38,36.43,4800.0,32.3641,32.3907,32.302,32.3463,4800.0
2010-04-19 14:45:00,36.43,36.44,36.33,36.34,6600.0,32.3463,32.3552,32.2576,32.2664,6600.0
2010-04-19 14:50:00,36.36,36.43,36.34,36.34,2500.0,32.2842,32.3463,32.2664,32.2664,2500.0
2010-04-19 14:55:00,36.34,36.44,36.34,36.41,4800.0,32.2664,32.3552,32.2664,32.3286,4800.0
2010-04-19 15:00:00,36.41,36.5,36.41,36.48,5800.0,32.3286,32.4085,32.3286,32.3907,5800.0
2010-04-19 15:05:00,36.49,36.51,36.48,36.48,5600.0,32.3996,32.4174,32.3907,32.3907,5600.0
2010-04-19 15:10:00,36.47,36.49,36.46,36.47,1300.0,32.3819,32.3996,32.373,32.3819,1300.0
2010-04-19 15:15:00,36.49,36.49,36.44,36.45,4000.0,32.3996,32.3996,32.3552,32.3641,4000.0
2010-04-19 15:20:00,36.45,36.45,36.42,36.42,3000.0,32.3641,32.3641,32.3375,32.3375,3000.0
2010-04-19 15:25:00,36.43,36.44,36.37,36.37,18900.0,32.3463,32.3552,32.2931,32.2931,18900.0
2010-04-19 15:30:00,36.36,36.42,36.36,36.42,4900.0,32.2842,32.3375,32.2842,32.3375,4900.0
2010-04-19 15:35:00,36.42,36.43,36.37,36.38,5800.0,32.3375,32.3463,32.2931,32.302,5800.0
2010-04-19 15:40:00,36.4,36.45,36.38,36.38,14000.0,32.3197,32.3641,32.302,32.302,14000.0
2010-04-19 15:45:00,36.37,36.49,36.37,36.42,13100.0,32.2931,32.3996,32.2931,32.3375,13100.0
2010-04-19 15:50:00,36.42,36.48,36.38,36.47,8500.0,32.3375,32.3907,32.302,32.3819,8500.0
2010-04-19 15:55:00,36.45,36.55,36.45,36.51,24700.0,32.3641,32.4529,32.3641,32.4174,24700.0
2010-04-20 09:30:00,36.71,36.98,36.4,36.52,14400.0,32.595,32.8347,32.3197,32.4263,14400.0
2010-04-20 09:35:00,36.51,36.93,36.51,36.93,2400.0,32.4174,32.7903,32.4174,32.7903,2400.0
2010-04-20 09:40:00,36.87,36.88,36.8,36.8,1600.0,32.737,32.7459,32.6749,32.6749,1600.0
2010-04-20 09:45:00,36.76,36.87,36.7,36.75,22500.0,32.6394,32.737,32.5861,32.6305,22500.0
2010-04-20 09:50:00,36.73,36.91,36.71,36.9,2700.0,32.6127,32.7725,32.595,32.7637,2700.0
2010-04-20 09:55:00,36.94,36.99,36.93,36.97,2600.0,32.7992,32.8436,32.7903,32.8258,2600.0
2010-04-20 10:00:00,36.97,37.06,36.97,37.03,2600.0,32.8258,32.9057,32.8258,32.8791,2600.0
2010-04-20 10:05:00,37.03,37.04,36.92,36.97,3300.0,32.8791,32.888,32.7814,32.8258,3300.0
2010-04-20 10:10:00,36.97,37.01,36.9,36.9,4300.0,32.8258,32.8613,32.7637,32.7637,4300.0
2010-04-20 10:15:00,36.9,36.9,36.88,36.89,800.0,32.7637,32.7637,32.7459,32.7548,800.0
2010-04-20 10:20:00,36.89,36.89,36.78,36.79,3500.0,32.7548,32.7548,32.6571,32.666,3500.0
2010-04-20 10:25:00,36.79,36.79,36.64,36.66,12800.0,32.666,32.666,32.5328,32.5506,12800.0
2010-04-20 10:30:00,36.67,36.7,36.66,36.68,2800.0,32.5594,32.5861,32.5506,32.5683,2800.0
2010-04-20 10:35:00,36.65,36.73,36.64,36.73,3400.0,32.5417,32.6127,32.5328,32.6127,3400.0
2010-04-20 10:40:00,36.78,36.82,36.78,36.82,1400.0,32.6571,32.6926,32.6571,32.6926,1400.0
2010-04-20 10:45:00,36.83,36.88,36.83,36.87,600.0,32.7015,32.7459,32.7015,32.737,600.0
2010-04-20 10:50:00,36.88,36.93,36.87,36.89,2500.0,32.7459,32.7903,32.737,32.7548,2500.0
2010-04-20 10:55:00,36.9,36.95,36.9,36.95,800.0,32.7637,32.8081,32.7637,32.8081,800.0
2010-04-20 11:00:00,36.95,36.98,36.94,36.97,1700.0,32.8081,32.8347,32.7992,32.8258,1700.0
2010-04-20 11:05:00,37.03,37.03,37.0,37.01,1600.0,32.8791,32.8791,32.8525,32.8613,1600.0
2010-04-20 11:10:00,37.01,37.03,37.0,37.01,2100.0,32.8613,32.8791,32.8525,32.8613,2100.0
2010-04-20 11:15:00,37.01,37.01,36.96,36.96,1900.0,32.8613,32.8613,32.8169,32.8169,1900.0
2010-04-20 11:20:00,36.94,36.97,36.94,36.97,1200.0,32.7992,32.8258,32.7992,32.8258,1200.0
2010-04-20 11:25:00,36.96,37.0,36.96,37.0,2700.0,32.8169,32.8525,32.8169,32.8525,2700.0
2010-04-20 11:30:00,37.0,37.03,37.0,37.03,1600.0,32.8525,32.8791,32.8525,32.8791,1600.0
2010-04-20 11:35:00,37.02,37.02,36.91,36.91,5500.0,32.8702,32.8702,32.7725,32.7725,5500.0
2010-04-20 11:40:00,36.91,36.92,36.9,36.91,900.0,32.7725,32.7814,32.7637,32.7725,900.0
2010-04-20 11:45:00,36.93,36.95,36.93,36.95,400.0,32.7903,32.8081,32.7903,32.8081,400.0
2010-04-20 11:50:00,36.96,37.03,36.96,37.03,600.0,32.8169,32.8791,32.8169,32.8791,600.0
2010-04-20 11:55:00,37.04,37.06,37.03,37.04,1700.0,32.888,32.9057,32.8791,32.888,1700.0
2010-04-20 12:00:00,37.02,37.03,37.02,37.02,2300.0,32.8702,32.8791,32.8702,32.8702,2300.0
2010-04-20 12:05:00,37.02,37.05,37.02,37.02,6200.0,32.8702,32.8968,32.8702,32.8702,6200.0
2010-04-20 12:10:00,37.01,37.01,37.0,37.01,700.0,32.8613,32.8613,32.8525,32.8613,700.0
2010-04-20 12:15:00,37.01,37.01,37.0,37.0,3600.0,32.8613,32.8613,32.8525,32.8525,3600.0
2010-04-20 12:20:00,37.0,37.01,37.0,37.01,4200.0,32.8525,32.8613,32.8525,32.8613,4200.0
2010-04-20 12:25:00,37.0,37.01,37.0,37.0,4000.0,32.8525,32.8613,32.8525,32.8525,4000.0
2010-04-20 12:30:00,37.0,37.01,37.0,37.0,1500.0,32.8525,32.8613,32.8525,32.8525,1500.0
2010-04-20 12:35:00,37.01,37.01,37.01,37.01,100.0,32.8613,32.8613,32.8613,32.8613,100.0
2010-04-20 12:40:00,37.02,37.02,37.01,37.01,1400.0,32.8702,32.8702,32.8613,32.8613,1400.0
2010-04-20 12:45:00,37.0,37.01,37.0,37.01,700.0,32.8525,32.8613,32.8525,32.8613,700.0
2010-04-20 12:50:00,37.0,37.03,37.0,37.03,2700.0,32.8525,32.8791,32.8525,32.8791,2700.0
2010-04-20 12:55:00,37.05,37.08,37.05,37.08,900.0,32.8968,32.9235,32.8968,32.9235,900.0
2010-04-20 13:00:00,37.07,37.11,37.07,37.11,700.0,32.9146,32.9501,32.9146,32.9501,700.0
2010-04-20 13:05:00,37.11,37.12,37.1,37.12,3300.0,32.9501,32.959,32.9412,32.959,3300.0
2010-04-20 13:10:00,37.13,37.16,37.13,37.14,2600.0,32.9679,32.9945,32.9679,32.9768,2600.0
2010-04-20 13:15:00,37.13,37.14,37.13,37.13,600.0,32.9679,32.9768,32.9679,32.9679,600.0
2010-04-20 13:20:00,37.14,37.15,37.14,37.15,1500.0,32.9768,32.9856,32.9768,32.9856,1500.0
2010-04-20 13:25:00,37.14,37.17,37.14,37.17,1900.0,32.9768,33.0034,32.9768,33.0034,1900.0
2010-04-20 13:30:00,37.16,37.17,37.13,37.13,3100.0,32.9945,33.0034,32.9679,32.9679,3100.0
2010-04-20 13:35:00,37.13,37.14,37.13,37.13,3700.0,32.9679,32.9768,32.9679,32.9679,3700.0
2010-04-20 13:40:00,37.12,37.13,37.1,37.1,8400.0,32.959,32.9679,32.9412,32.9412,8400.0
2010-04-20 13:45:00,37.1,37.16,37.1,37.16,2000.0,32.9412,32.9945,32.9412,32.9945,2000.0
2010-04-20 13:50:00,37.17,37.18,37.17,37.18,1000.0,33.0034,33.0123,33.0034,33.0123,1000.0
2010-04-20 13:55:00,37.18,37.19,37.18,37.19,900.0,33.0123,33.0212,33.0123,33.0212,900.0
2010-04-20 14:00:00,37.19,37.19,37.18,37.19,1000.0,33.0212,33.0212,33.0123,33.0212,1000.0
2010-04-20 14:05:00,37.19,37.19,37.12,37.12,3000.0,33.0212,33.0212,32.959,32.959,3000.0
2010-04-20 14:10:00,37.11,37.11,37.1,37.1,1700.0,32.9501,32.9501,32.9412,32.9412,1700.0
2010-04-20 14:15:00,37.11,37.12,37.11,37.11,500.0,32.9501,32.959,32.9501,32.9501,500.0
2010-04-20 14:20:00,37.12,37.17,37.12,37.16,3300.0,32.959,33.0034,32.959,32.9945,3300.0
2010-04-20 14:25:00,37.16,37.17,37.16,37.17,1600.0,32.9945,33.0034,32.9945,33.0034,1600.0
2010-04-20 14:30:00,37.18,37.22,37.18,37.2,2200.0,33.0123,33.0478,33.0123,33.03,2200.0
2010-04-20 14:35:00,37.19,37.23,37.19,37.23,3000.0,33.0212,33.0567,33.0212,33.0567,3000.0
2010-04-20 14:40:00,37.23,37.24,37.23,37.24,1900.0,33.0567,33.0656,33.0567,33.0656,1900.0
2010-04-20 14:45:00,37.24,37.27,37.23,37.26,4200.0,33.0656,33.0922,33.0567,33.0833,4200.0
2010-04-20 14:50:00,37.26,37.26,37.25,37.26,1500.0,33.0833,33.0833,33.0744,33.0833,1500.0
2010-04-20 14:55:00,37.25,37.28,37.25,37.28,1900.0,33.0744,33.1011,33.0744,33.1011,1900.0
2010-04-20 15:00:00,37.29,37.29,37.27,37.27,2700.0,33.1099,33.1099,33.0922,33.0922,2700.0
2010-04-20 15:05:00,37.28,37.29,37.26,37.29,6100.0,33.1011,33.1099,33.0833,33.1099,6100.0
2010-04-20 15:10:00,37.3,37.3,37.29,37.29,3100.0,33.1188,33.1188,33.1099,33.1099,3100.0
2010-04-20 15:15:00,37.3,37.35,37.3,37.3,8700.0,33.1188,33.1632,33.1188,33.1188,8700.0
2010-04-20 15:20:00,37.3,37.3,37.23,37.29,22700.0,33.1188,33.1188,33.0567,33.1099,22700.0
2010-04-20 15:25:00,37.29,37.31,37.25,37.26,11400.0,33.1099,33.1277,33.0744,33.0833,11400.0
2010-04-20 15:30:00,37.26,37.31,37.24,37.3,7500.0,33.0833,33.1277,33.0656,33.1188,7500.0
2010-04-20 15:35:00,37.29,37.32,37.28,37.32,7000.0,33.1099,33.1366,33.1011,33.1366,7000.0
2010-04-20 15:40:00,37.32,37.4,37.32,37.39,7500.0,33.1366,33.2076,33.1366,33.1987,7500.0
2010-04-20 15:45:00,37.39,37.39,37.27,37.31,13000.0,33.1987,33.1987,33.0922,33.1277,13000.0
2010-04-20 15:50:00,37.32,37.38,37.3,37.37,9700.0,33.1366,33.1899,33.1188,33.181,9700.0
2010-04-20 15:55:00,37.38,37.46,37.37,37.41,20400.0,33.1899,33.2609,33.181,33.2165,20400.0
2010-04-21 09:30:00,37.49,37.49,37.2,37.3,4700.0,33.2875,33.2875,33.03,33.1188,4700.0
2010-04-21 09:35:00,37.39,37.4,37.3,37.36,6100.0,33.1987,33.2076,33.1188,33.1721,6100.0
2010-04-21 09:40:00,37.33,37.37,37.23,37.3,8800.0,33.1455,33.181,33.0567,33.1188,8800.0
2010-04-21 09:45:00,37.3,37.3,37.26,37.27,5100.0,33.1188,33.1188,33.0833,33.0922,5100.0
2010-04-21 09:50:00,37.23,37.23,37.2,37.2,500.0,33.0567,33.0567,33.03,33.03,500.0
2010-04-21 09:55:00,37.2,37.21,37.12,37.14,6100.0,33.03,33.0389,32.959,32.9768,6100.0
2010-04-21 10:00:00,37.13,37.13,37.0,37.04,6100.0,32.9679,32.9679,32.8525,32.888,6100.0
2010-04-21 10:05:00,37.04,37.1,37.0,37.08,17900.0,32.888,32.9412,32.8525,32.9235,17900.0
2010-04-21 10:10:00,37.08,37.1,37.05,37.08,2700.0,32.9235,32.9412,32.8968,32.9235,2700.0
2010-04-21 10:15:00,37.09,37.1,37.05,37.05,15900.0,32.9324,32.9412,32.8968,32.8968,15900.0
2010-04-21 10:20:00,37.07,37.08,37.04,37.04,44700.0,32.9146,32.9235,32.888,32.888,44700.0
2010-04-21 10:25:00,37.04,37.06,37.01,37.05,4100.0,32.888,32.9057,32.8613,32.8968,4100.0
2010-04-21 10:30:00,37.04,37.04,36.96,36.99,5300.0,32.888,32.888,32.8169,32.8436,5300.0
2010-04-21 10:35:00,36.99,37.0,36.92,36.92,4000.0,32.8436,32.8525,32.7814,32.7814,4000.0
2010-04-21 10:40:00,36.93,37.0,36.93,36.97,3300.0,32.7903,32.8525,32.7903,32.8258,3300.0
2010-04-21 10:45:00,37.0,37.0,36.9,36.9,4500.0,32.8525,32.8525,32.7637,32.7637,4500.0
2010-04-21 10:50:00,36.9,36.93,36.89,36.89,2300.0,32.7637,32.7903,32.7548,32.7548,2300.0
2010-04-21 10:55:00,36.89,36.89,36.83,36.83,1700.0,32.7548,32.7548,32.7015,32.7015,1700.0
2010-04-21 11:00:00,36.82,36.88,36.82,36.85,6400.0,32.6926,32.7459,32.6926,32.7193,6400.0
2010-04-21 11:05:00,36.84,36.86,36.81,36.83,4300.0,32.7104,32.7281,32.6838,32.7015,4300.0
2010-04-21 11:10:00,36.83,36.85,36.83,36.85,3100.0,32.7015,32.7193,32.7015,32.7193,3100.0
2010-04-21 11:15:00,36.85,36.89,36.84,36.86,3200.0,32.7193,32.7548,32.7104,32.7281,3200.0
2010-04-21 11:20:00,36.86,36.97,36.85,36.94,1700.0,32.7281,32.8258,32.7193,32.7992,1700.0
2010-04-21 11:25:00,36.92,36.92,36.79,36.8,8700.0,32.7814,32.7814,32.666,32.6749,8700.0
2010-04-21 11:30:00,36.8,36.8,36.72,36.72,4400.0,32.6749,32.6749,32.6038,32.6038,4400.0
2010-04-21 11:35:00,36.72,36.72,36.36,36.36,50100.0,32.6038,32.6038,32.2842,32.2842,50100.0
2010-04-21 11:40:00,36.37,36.42,36.06,36.41,114500.0,32.2931,32.3375,32.0178,32.3286,114500.0
2010-04-21 11:45:00,36.39,36.39,35.85,35.88,64500.0,32.3108,32.3108,31.8314,31.858,64500.0
2010-04-21 11:50:00,35.87,35.96,35.62,35.87,115800.0,31.8491,31.929,31.6271,31.8491,115800.0
2010-04-21 11:55:00,35.9,36.0,35.82,36.0,13700.0,31.8758,31.9645,31.8047,31.9645,13700.0
2010-04-21 12:00:00,35.98,36.01,35.85,35.97,10000.0,31.9468,31.9734,31.8314,31.9379,10000.0
2010-04-21 12:05:00,35.93,36.03,35.93,36.0,4500.0,31.9024,31.9912,31.9024,31.9645,4500.0
2010-04-21 12:10:00,36.01,36.15,36.01,36.15,59600.0,31.9734,32.0977,31.9734,32.0977,59600.0
2010-04-21 12:15:00,36.16,36.27,36.01,36.27,16500.0,32.1066,32.2043,31.9734,32.2043,16500.0
2010-04-21 12:20:00,36.27,36.35,36.16,36.27,12800.0,32.2043,32.2753,32.1066,32.2043,12800.0
2010-04-21 12:25:00,36.29,36.34,36.14,36.2,9800.0,32.222,32.2664,32.0889,32.1421,9800.0
2010-04-21 12:30:00,36.16,36.2,36.16,36.2,12400.0,32.1066,32.1421,32.1066,32.1421,12400.0
2010-04-21 12:35:00,36.19,36.2,36.08,36.19,14000.0,32.1333,32.1421,32.0356,32.1333,14000.0
2010-04-21 12:40:00,36.19,36.19,35.93,35.93,25800.0,32.1333,32.1333,31.9024,31.9024,25800.0
2010-04-21 12:45:00,35.94,36.0,35.91,35.94,12000.0,31.9113,31.9645,31.8846,31.9113,12000.0
2010-04-21 12:50:00,35.9,35.9,35.61,35.69,10800.0,31.8758,31.8758,31.6183,31.6893,10800.0
2010-04-21 12:55:00,35.69,35.85,35.69,35.79,18600.0,31.6893,31.8314,31.6893,31.7781,18600.0
2010-04-21 13:00:00,35.77,35.8,35.77,35.79,5700.0,31.7603,31.787,31.7603,31.7781,5700.0
2010-04-21 13:05:00,35.79,35.8,35.73,35.76,5300.0,31.7781,31.787,31.7248,31.7515,5300.0
2010-04-21 13:10:00,35.74,35.74,35.67,35.71,9400.0,31.7337,31.7337,31.6715,31.7071,9400.0
2010-04-21 13:15:00,35.7,35.7,35.54,35.6,27300.0,31.6982,31.6982,31.5561,31.6094,27300.0
2010-04-21 13:20:00,35.61,35.71,35.6,35.69,41000.0,31.6183,31.7071,31.6094,31.6893,41000.0
2010-04-21 13:25:00,35.69,35.76,35.69,35.75,3300.0,31.6893,31.7515,31.6893,31.7426,3300.0
2010-04-21 13:30:00,35.75,35.79,35.75,35.76,4000.0,31.7426,31.7781,31.7426,31.7515,4000.0
2010-04-21 13:35:00,35.79,35.89,35.76,35.85,4700.0,31.7781,31.8669,31.7515,31.8314,4700.0
2010-04-21 13:40:00,35.85,35.94,35.84,35.93,7200.0,31.8314,31.9113,31.8225,31.9024,7200.0
2010-04-21 13:45:00,35.94,36.0,35.93,36.0,12600.0,31.9113,31.9645,31.9024,31.9645,12600.0
2010-04-21 13:50:00,35.99,36.0,35.94,35.94,5300.0,31.9557,31.9645,31.9113,31.9113,5300.0
2010-04-21 13:55:00,35.94,35.96,35.9,35.93,5300.0,31.9113,31.929,31.8758,31.9024,5300.0
2010-04-21 14:00:00,35.92,36.0,35.92,36.0,32800.0,31.8935,31.9645,31.8935,31.9645,32800.0
2010-04-21 14:05:00,35.99,36.0,35.98,36.0,16500.0,31.9557,31.9645,31.9468,31.9645,16500.0
2010-04-21 14:10:00,36.0,36.0,35.87,35.88,23000.0,31.9645,31.9645,31.8491,31.858,23000.0
2010-04-21 14:15:00,35.88,35.88,35.78,35.8,8000.0,31.858,31.858,31.7692,31.787,8000.0
2010-04-21 14:20:00,35.75,35.85,35.75,35.85,10800.0,31.7426,31.8314,31.7426,31.8314,10800.0
2010-04-21 14:25:00,35.83,35.85,35.81,35.83,4900.0,31.8136,31.8314,31.7958,31.8136,4900.0
2010-04-21 14:30:00,35.83,35.85,35.77,35.78,17200.0,31.8136,31.8314,31.7603,31.7692,17200.0
2010-04-21 14:35:00,35.76,35.81,35.73,35.8,15100.0,31.7515,31.7958,31.7248,31.787,15100.0
2010-04-21 14:40:00,35.8,35.84,35.78,35.78,3700.0,31.787,31.8225,31.7692,31.7692,3700.0
2010-04-21 14:45:00,35.78,35.8,35.76,35.8,10000.0,31.7692,31.787,31.7515,31.787,10000.0
2010-04-21 14:50:00,35.8,35.8,35.79,35.8,6500.0,31.787,31.787,31.7781,31.787,6500.0
2010-04-21 14:55:00,35.79,35.8,35.79,35.79,7400.0,31.7781,31.787,31.7781,31.7781,7400.0
2010-04-21 15:00:00,35.8,35.8,35.79,35.8,5600.0,31.787,31.787,31.7781,31.787,5600.0
2010-04-21 15:05:00,35.8,35.86,35.78,35.85,15300.0,31.787,31.8402,31.7692,31.8314,15300.0
2010-04-21 15:10:00,35.85,35.85,35.84,35.85,8300.0,31.8314,31.8314,31.8225,31.8314,8300.0
2010-04-21 15:15:00,35.84,35.85,35.84,35.85,9000.0,31.8225,31.8314,31.8225,31.8314,9000.0
2010-04-21 15:20:00,35.85,35.85,35.84,35.85,18900.0,31.8314,31.8314,31.8225,31.8314,18900.0
2010-04-21 15:25:00,35.85,35.92,35.85,35.88,21200.0,31.8314,31.8935,31.8314,31.858,21200.0
2010-04-21 15:30:00,35.87,35.95,35.87,35.93,21000.0,31.8491,31.9202,31.8491,31.9024,21000.0
2010-04-21 15:35:00,35.93,36.03,35.92,36.03,40700.0,31.9024,31.9912,31.8935,31.9912,40700.0
2010-04-21 15:40:00,36.02,36.03,35.98,36.01,31000.0,31.9823,31.9912,31.9468,31.9734,31000.0
2010-04-21 15:45:00,36.0,36.02,35.97,36.0,36700.0,31.9645,31.9823,31.9379,31.9645,36700.0
2010-04-21 15:50:00,36.0,36.01,36.0,36.01,16400.0,31.9645,31.9734,31.9645,31.9734,16400.0
2010-04-21 15:55:00,36.0,36.02,35.99,36.01,47600.0,31.9645,31.9823,31.9557,31.9734,47600.0
2010-04-22 09:30:00,35.64,35.84,35.57,35.77,5400.0,31.6449,31.8225,31.5828,31.7603,5400.0
2010-04-22 09:35:00,35.7,35.88,35.66,35.85,4500.0,31.6982,31.858,31.6627,31.8314,4500.0
2010-04-22 09:40:00,35.83,35.84,35.73,35.81,8200.0,31.8136,31.8225,31.7248,31.7958,8200.0
2010-04-22 09:45:00,35.8,35.87,35.73,35.87,5200.0,31.787,31.8491,31.7248,31.8491,5200.0
2010-04-22 09:50:00,35.87,35.97,35.87,35.9,4700.0,31.8491,31.9379,31.8491,31.8758,4700.0
2010-04-22 09:55:00,35.9,35.9,35.88,35.9,2700.0,31.8758,31.8758,31.858,31.8758,2700.0
2010-04-22 10:00:00,35.92,35.99,35.92,35.99,4500.0,31.8935,31.9557,31.8935,31.9557,4500.0
2010-04-22 10:05:00,35.99,36.1,35.99,36.03,2800.0,31.9557,32.0533,31.9557,31.9912,2800.0
2010-04-22 10:10:00,36.03,36.03,36.02,36.03,2100.0,31.9912,31.9912,31.9823,31.9912,2100.0
2010-04-22 10:15:00,36.04,36.11,36.04,36.06,2100.0,32.0001,32.0622,32.0001,32.0178,2100.0
2010-04-22 10:20:00,36.06,36.09,36.02,36.07,5400.0,32.0178,32.0445,31.9823,32.0267,5400.0
2010-04-22 10:25:00,36.06,36.12,36.05,36.06,16600.0,32.0178,32.0711,32.0089,32.0178,16600.0
2010-04-22 10:30:00,36.06,36.08,35.91,36.07,10500.0,32.0178,32.0356,31.8846,32.0267,10500.0
2010-04-22 10:35:00,36.07,36.08,36.07,36.08,9900.0,32.0267,32.0356,32.0267,32.0356,9900.0
2010-04-22 10:40:00,36.08,36.08,36.07,36.08,5500.0,32.0356,32.0356,32.0267,32.0356,5500.0
2010-04-22 10:45:00,36.08,36.08,36.06,36.07,12100.0,32.0356,32.0356,32.0178,32.0267,12100.0
2010-04-22 10:50:00,36.07,36.1,36.07,36.08,8400.0,32.0267,32.0533,32.0267,32.0356,8400.0
2010-04-22 10:55:00,36.08,36.08,36.03,36.03,8200.0,32.0356,32.0356,31.9912,31.9912,8200.0
2010-04-22 11:00:00,36.05,36.07,36.05,36.07,3300.0,32.0089,32.0267,32.0089,32.0267,3300.0
2010-04-22 11:05:00,36.07,36.07,36.05,36.07,3400.0,32.0267,32.0267,32.0089,32.0267,3400.0
2010-04-22 11:10:00,36.07,36.07,36.06,36.06,3600.0,32.0267,32.0267,32.0178,32.0178,3600.0
2010-04-22 11:15:00,36.06,36.07,36.05,36.06,5100.0,32.0178,32.0267,32.0089,32.0178,5100.0
2010-04-22 11:20:00,36.06,36.07,36.05,36.06,3200.0,32.0178,32.0267,32.0089,32.0178,3200.0
2010-04-22 11:25:00,36.06,36.07,36.06,36.06,2500.0,32.0178,32.0267,32.0178,32.0178,2500.0
2010-04-22 11:30:00,36.05,36.07,36.05,36.05,6000.0,32.0089,32.0267,32.0089,32.0089,6000.0
2010-04-22 11:35:00,36.05,36.06,36.04,36.04,7300.0,32.0089,32.0178,32.0001,32.0001,7300.0
2010-04-22 11:40:00,36.05,36.06,35.95,35.98,27900.0,32.0089,32.0178,31.9202,31.9468,27900.0
2010-04-22 11:45:00,35.97,36.02,35.94,36.0,31700.0,31.9379,31.9823,31.9113,31.9645,31700.0
2010-04-22 11:50:00,36.01,36.01,35.97,36.0,9400.0,31.9734,31.9734,31.9379,31.9645,9400.0
2010-04-22 11:55:00,35.99,35.99,35.95,35.95,7300.0,31.9557,31.9557,31.9202,31.9202,7300.0
2010-04-22 12:00:00,35.96,35.99,35.89,35.99,8500.0,31.929,31.9557,31.8669,31.9557,8500.0
2010-04-22 12:05:00,35.98,36.09,35.98,36.09,17800.0,31.9468,32.0445,31.9468,32.0445,17800.0
2010-04-22 12:10:00,36.09,36.2,36.09,36.19,2600.0,32.0445,32.1421,32.0445,32.1333,2600.0
2010-04-22 12:15:00,36.18,36.19,36.01,36.01,26200.0,32.1244,32.1333,31.9734,31.9734,26200.0
2010-04-22 12:20:00,36.01,36.02,35.99,36.01,10200.0,31.9734,31.9823,31.9557,31.9734,10200.0
2010-04-22 12:25:00,36.01,36.04,35.99,36.03,6500.0,31.9734,32.0001,31.9557,31.9912,6500.0
2010-04-22 12:30:00,36.03,36.03,35.94,35.95,20000.0,31.9912,31.9912,31.9113,31.9202,20000.0
2010-04-22 12:35:00,35.98,35.99,35.94,35.95,10000.0,31.9468,31.9557,31.9113,31.9202,10000.0
2010-04-22 12:40:00,35.94,35.97,35.94,35.96,6300.0,31.9113,31.9379,31.9113,31.929,6300.0
2010-04-22 12:45:00,35.97,36.0,35.96,35.99,11100.0,31.9379,31.9645,31.929,31.9557,11100.0
2010-04-22 12:50:00,36.0,36.06,36.0,36.04,5300.0,31.9645,32.0178,31.9645,32.0001,5300.0
2010-04-22 12:55:00,36.05,36.18,36.04,36.17,8100.0,32.0089,32.1244,32.0001,32.1155,8100.0
2010-04-22 13:00:00,36.16,36.17,36.13,36.15,22100.0,32.1066,32.1155,32.08,32.0977,22100.0
2010-04-22 13:05:00,36.15,36.2,36.15,36.2,3800.0,32.0977,32.1421,32.0977,32.1421,3800.0
2010-04-22 13:10:00,36.19,36.2,36.19,36.2,3800.0,32.1333,32.1421,32.1333,32.1421,3800.0
2010-04-22 13:15:00,36.2,36.28,36.2,36.22,12300.0,32.1421,32.2132,32.1421,32.1599,12300.0
2010-04-22 13:20:00,36.21,36.25,36.21,36.22,3700.0,32.151,32.1865,32.151,32.1599,3700.0
2010-04-22 13:25:00,36.23,36.27,36.2,36.26,7200.0,32.1688,32.2043,32.1421,32.1954,7200.0
2010-04-22 13:30:00,36.27,36.32,36.27,36.31,3900.0,32.2043,32.2487,32.2043,32.2398,3900.0
2010-04-22 13:35:00,36.3,36.3,36.27,36.28,3100.0,32.2309,32.2309,32.2043,32.2132,3100.0
2010-04-22 13:40:00,36.28,36.3,36.28,36.28,1900.0,32.2132,32.2309,32.2132,32.2132,1900.0
2010-04-22 13:45:00,36.28,36.29,36.25,36.27,3000.0,32.2132,32.222,32.1865,32.2043,3000.0
2010-04-22 13:50:00,36.27,36.27,36.24,36.25,6600.0,32.2043,32.2043,32.1776,32.1865,6600.0
2010-04-22 13:55:00,36.24,36.25,36.24,36.25,3200.0,32.1776,32.1865,32.1776,32.1865,3200.0
2010-04-22 14:00:00,36.24,36.25,36.24,36.24,7500.0,32.1776,32.1865,32.1776,32.1776,7500.0
2010-04-22 14:05:00,36.24,36.25,36.24,36.24,2400.0,32.1776,32.1865,32.1776,32.1776,2400.0
2010-04-22 14:10:00,36.25,36.25,36.24,36.24,900.0,32.1865,32.1865,32.1776,32.1776,900.0
2010-04-22 14:15:00,36.25,36.27,36.24,36.26,9100.0,32.1865,32.2043,32.1776,32.1954,9100.0
2010-04-22 14:20:00,36.26,36.3,36.26,36.3,14500.0,32.1954,32.2309,32.1954,32.2309,14500.0
2010-04-22 14:25:00,36.3,36.3,36.28,36.29,5600.0,32.2309,32.2309,32.2132,32.222,5600.0
2010-04-22 14:30:00,36.3,36.32,36.24,36.29,18100.0,32.2309,32.2487,32.1776,32.222,18100.0
2010-04-22 14:35:00,36.28,36.32,36.28,36.29,15500.0,32.2132,32.2487,32.2132,32.222,15500.0
2010-04-22 14:40:00,36.29,36.3,36.29,36.3,4600.0,32.222,32.2309,32.222,32.2309,4600.0
2010-04-22 14:45:00,36.3,36.31,36.3,36.3,2800.0,32.2309,32.2398,32.2309,32.2309,2800.0
2010-04-22 14:50:00,36.3,36.3,36.29,36.3,6100.0,32.2309,32.2309,32.222,32.2309,6100.0
2010-04-22 14:55:00,36.3,36.33,36.29,36.29,18000.0,32.2309,32.2576,32.222,32.222,18000.0
2010-04-22 15:00:00,36.3,36.33,36.29,36.31,8800.0,32.2309,32.2576,32.222,32.2398,8800.0
2010-04-22 15:05:00,36.32,36.32,36.28,36.28,11400.0,32.2487,32.2487,32.2132,32.2132,11400.0
2010-04-22 15:10:00,36.28,36.29,36.25,36.27,8400.0,32.2132,32.222,32.1865,32.2043,8400.0
2010-04-22 15:15:00,36.29,36.3,36.26,36.28,12300.0,32.222,32.2309,32.1954,32.2132,12300.0
2010-04-22 15:20:00,36.28,36.3,36.28,36.29,5100.0,32.2132,32.2309,32.2132,32.222,5100.0
2010-04-22 15:25:00,36.29,36.33,36.29,36.33,13800.0,32.222,32.2576,32.222,32.2576,13800.0
2010-04-22 15:30:00,36.36,36.41,36.36,36.39,12800.0,32.2842,32.3286,32.2842,32.3108,12800.0
2010-04-22 15:35:00,36.39,36.4,36.38,36.4,9400.0,32.3108,32.3197,32.302,32.3197,9400.0
2010-04-22 15:40:00,36.39,36.43,36.38,36.43,10000.0,32.3108,32.3463,32.302,32.3463,10000.0
2010-04-22 15:45:00,36.43,36.49,36.42,36.47,31600.0,32.3463,32.3996,32.3375,32.3819,31600.0
2010-04-22 15:50:00,36.47,36.49,36.44,36.48,16500.0,32.3819,32.3996,32.3552,32.3907,16500.0
2010-04-22 15:55:00,36.47,36.48,36.41,36.43,31700.0,32.3819,32.3907,32.3286,32.3463,31700.0
2010-04-23 09:30:00,36.56,36.72,36.56,36.63,5800.0,32.4618,32.6038,32.4618,32.5239,5800.0
2010-04-23 09:35:00,36.63,36.64,36.54,36.6,1000.0,32.5239,32.5328,32.444,32.4973,1000.0
2010-04-23 09:40:00,36.59,36.63,36.43,36.43,3100.0,32.4884,32.5239,32.3463,32.3463,3100.0
2010-04-23 09:45:00,36.36,36.41,36.31,36.37,2200.0,32.2842,32.3286,32.2398,32.2931,2200.0
2010-04-23 09:50:00,36.4,36.4,36.36,36.39,1300.0,32.3197,32.3197,32.2842,32.3108,1300.0
2010-04-23 09:55:00,36.39,36.41,36.39,36.41,4000.0,32.3108,32.3286,32.3108,32.3286,4000.0
2010-04-23 10:00:00,36.41,36.45,36.41,36.43,17200.0,32.3286,32.3641,32.3286,32.3463,17200.0
2010-04-23 10:05:00,36.44,36.54,36.44,36.54,2300.0,32.3552,32.444,32.3552,32.444,2300.0
2010-04-23 10:10:00,36.54,36.61,36.53,36.59,5200.0,32.444,32.5062,32.4351,32.4884,5200.0
2010-04-23 10:15:00,36.6,36.6,36.58,36.59,2900.0,32.4973,32.4973,32.4795,32.4884,2900.0
2010-04-23 10:20:00,36.58,36.6,36.56,36.58,4900.0,32.4795,32.4973,32.4618,32.4795,4900.0
2010-04-23 10:25:00,36.55,36.59,36.48,36.48,2300.0,32.4529,32.4884,32.3907,32.3907,2300.0
2010-04-23 10:30:00,36.44,36.56,36.44,36.5,2200.0,32.3552,32.4618,32.3552,32.4085,2200.0
2010-04-23 10:35:00,36.51,36.54,36.51,36.53,1400.0,32.4174,32.444,32.4174,32.4351,1400.0
2010-04-23 10:40:00,36.51,36.57,36.49,36.49,6500.0,32.4174,32.4707,32.3996,32.3996,6500.0
2010-04-23 10:45:00,36.5,36.5,36.45,36.48,2000.0,32.4085,32.4085,32.3641,32.3907,2000.0
2010-04-23 10:50:00,36.48,36.53,36.45,36.5,1500.0,32.3907,32.4351,32.3641,32.4085,1500.0
2010-04-23 10:55:00,36.5,36.5,36.43,36.43,1800.0,32.4085,32.4085,32.3463,32.3463,1800.0
2010-04-23 11:00:00,36.42,36.42,36.36,36.37,1100.0,32.3375,32.3375,32.2842,32.2931,1100.0
2010-04-23 11:05:00,36.39,36.43,36.39,36.42,2300.0,32.3108,32.3463,32.3108,32.3375,2300.0
2010-04-23 11:10:00,36.41,36.44,36.39,36.4,5400.0,32.3286,32.3552,32.3108,32.3197,5400.0
2010-04-23 11:15:00,36.4,36.42,36.39,36.42,3600.0,32.3197,32.3375,32.3108,32.3375,3600.0
2010-04-23 11:20:00,36.43,36.43,36.43,36.43,100.0,32.3463,32.3463,32.3463,32.3463,100.0
2010-04-23 11:25:00,36.43,36.43,36.36,36.4,2000.0,32.3463,32.3463,32.2842,32.3197,2000.0
2010-04-23 11:30:00,36.39,36.4,36.33,36.33,1800.0,32.3108,32.3197,32.2576,32.2576,1800.0
2010-04-23 11:35:00,36.37,36.44,36.37,36.43,1000.0,32.2931,32.3552,32.2931,32.3463,1000.0
2010-04-23 11:40:00,36.4,36.4,36.4,36.4,200.0,32.3197,32.3197,32.3197,32.3197,200.0
2010-04-23 11:45:00,36.37,36.41,36.37,36.41,700.0,32.2931,32.3286,32.2931,32.3286,700.0
2010-04-23 11:50:00,36.43,36.43,36.36,36.37,1200.0,32.3463,32.3463,32.2842,32.2931,1200.0
2010-04-23 11:55:00,36.38,36.4,36.38,36.4,200.0,32.302,32.3197,32.302,32.3197,200.0
2010-04-23 12:00:00,36.4,36.47,36.4,36.45,1400.0,32.3197,32.3819,32.3197,32.3641,1400.0
2010-04-23 12:05:00,36.46,36.46,36.45,36.46,900.0,32.373,32.373,32.3641,32.373,900.0
2010-04-23 12:10:00,36.47,36.47,36.47,36.47,500.0,32.3819,32.3819,32.3819,32.3819,500.0
2010-04-23 12:15:00,36.47,36.51,36.47,36.51,1300.0,32.3819,32.4174,32.3819,32.4174,1300.0
2010-04-23 12:20:00,36.52,36.52,36.48,36.51,3100.0,32.4263,32.4263,32.3907,32.4174,3100.0
2010-04-23 12:25:00,36.51,36.52,36.51,36.52,200.0,32.4174,32.4263,32.4174,32.4263,200.0
2010-04-23 12:30:00,36.5,36.5,36.45,36.5,2900.0,32.4085,32.4085,32.3641,32.4085,2900.0
2010-04-23 12:35:00,36.5,36.5,36.41,36.41,5200.0,32.4085,32.4085,32.3286,32.3286,5200.0
2010-04-23 12:40:00,36.41,36.43,36.4,36.43,7400.0,32.3286,32.3463,32.3197,32.3463,7400.0
2010-04-23 12:45:00,36.42,36.44,36.42,36.44,1100.0,32.3375,32.3552,32.3375,32.3552,1100.0
2010-04-23 12:50:00,36.46,36.48,36.44,36.48,2700.0,32.373,32.3907,32.3552,32.3907,2700.0
2010-04-23 12:55:00,36.48,36.54,36.48,36.54,800.0,32.3907,32.444,32.3907,32.444,800.0
2010-04-23 13:00:00,36.54,36.57,36.53,36.55,3900.0,32.444,32.4707,32.4351,32.4529,3900.0
2010-04-23 13:05:00,36.57,36.59,36.55,36.59,3200.0,32.4707,32.4884,32.4529,32.4884,3200.0
2010-04-23 13:10:00,36.6,36.63,36.59,36.63,3200.0,32.4973,32.5239,32.4884,32.5239,3200.0
2010-04-23 13:15:00,36.63,36.63,36.58,36.59,3300.0,32.5239,32.5239,32.4795,32.4884,3300.0
2010-04-23 13:20:00,36.58,36.6,36.57,36.58,3200.0,32.4795,32.4973,32.4707,32.4795,3200.0
2010-04-23 13:25:00,36.59,36.6,36.57,36.6,3100.0,32.4884,32.4973,32.4707,32.4973,3100.0
2010-04-23 13:30:00,36.6,36.6,36.59,36.59,900.0,32.4973,32.4973,32.4884,32.4884,900.0
2010-04-23 13:35:00,36.6,36.62,36.59,36.62,4600.0,32.4973,32.515,32.4884,32.515,4600.0
2010-04-23 13:40:00,36.62,36.63,36.59,36.59,6400.0,32.515,32.5239,32.4884,32.4884,6400.0
2010-04-23 13:45:00,36.59,36.61,36.59,36.61,3400.0,32.4884,32.5062,32.4884,32.5062,3400.0
2010-04-23 13:50:00,36.61,36.62,36.61,36.61,3400.0,32.5062,32.515,32.5062,32.5062,3400.0
2010-04-23 13:55:00,36.62,36.63,36.61,36.62,1800.0,32.515,32.5239,32.5062,32.515,1800.0
2010-04-23 14:00:00,36.62,36.63,36.62,36.62,2400.0,32.515,32.5239,32.515,32.515,2400.0
2010-04-23 14:05:00,36.62,36.64,36.62,36.63,2100.0,32.515,32.5328,32.515,32.5239,2100.0
2010-04-23 14:10:00,36.62,36.63,36.62,36.63,2700.0,32.515,32.5239,32.515,32.5239,2700.0
2010-04-23 14:15:00,36.63,36.68,36.63,36.67,6600.0,32.5239,32.5683,32.5239,32.5594,6600.0
2010-04-23 14:20:00,36.68,36.7,36.67,36.68,2200.0,32.5683,32.5861,32.5594,32.5683,2200.0
2010-04-23 14:25:00,36.7,36.72,36.68,36.68,4700.0,32.5861,32.6038,32.5683,32.5683,4700.0
2010-04-23 14:30:00,36.67,36.67,36.6,36.61,2300.0,32.5594,32.5594,32.4973,32.5062,2300.0
2010-04-23 14:35:00,36.6,36.65,36.6,36.62,3400.0,32.4973,32.5417,32.4973,32.515,3400.0
2010-04-23 14:40:00,36.63,36.64,36.62,36.64,1900.0,32.5239,32.5328,32.515,32.5328,1900.0
2010-04-23 14:45:00,36.64,36.66,36.64,36.66,1800.0,32.5328,32.5506,32.5328,32.5506,1800.0
2010-04-23 14:50:00,36.66,36.68,36.66,36.68,1400.0,32.5506,32.5683,32.5506,32.5683,1400.0
2010-04-23 14:55:00,36.69,36.7,36.68,36.69,1500.0,32.5772,32.5861,32.5683,32.5772,1500.0
2010-04-23 15:00:00,36.69,36.69,36.64,36.68,4700.0,32.5772,32.5772,32.5328,32.5683,4700.0
2010-04-23 15:05:00,36.68,36.68,36.65,36.65,2700.0,32.5683,32.5683,32.5417,32.5417,2700.0
2010-04-23 15:10:00,36.65,36.68,36.64,36.65,1600.0,32.5417,32.5683,32.5328,32.5417,1600.0
2010-04-23 15:15:00,36.64,36.66,36.63,36.64,2500.0,32.5328,32.5506,32.5239,32.5328,2500.0
2010-04-23 15:20:00,36.62,36.63,36.61,36.63,3200.0,32.515,32.5239,32.5062,32.5239,3200.0
2010-04-23 15:25:00,36.62,36.63,36.62,36.62,3800.0,32.515,32.5239,32.515,32.515,3800.0
2010-04-23 15:30:00,36.62,36.64,36.62,36.63,8400.0,32.515,32.5328,32.515,32.5239,8400.0
2010-04-23 15:35:00,36.63,36.64,36.62,36.63,5900.0,32.5239,32.5328,32.515,32.5239,5900.0
2010-04-23 15:40:00,36.63,36.65,36.55,36.61,10800.0,32.5239,32.5417,32.4529,32.5062,10800.0
2010-04-23 15:45:00,36.61,36.67,36.6,36.65,46300.0,32.5062,32.5594,32.4973,32.5417,46300.0
2010-04-23 15:50:00,36.65,36.67,36.61,36.67,11300.0,32.5417,32.5594,32.5062,32.5594,11300.0
2010-04-23 15:55:00,36.67,36.7,36.63,36.7,12600.0,32.5594,32.5861,32.5239,32.5861,12600.0
2010-04-26 09:30:00,36.56,36.7,36.51,36.53,3100.0,32.4618,32.5861,32.4174,32.4351,3100.0
2010-04-26 09:35:00,36.57,36.7,36.53,36.64,2100.0,32.4707,32.5861,32.4351,32.5328,2100.0
2010-04-26 09:40:00,36.6,36.6,36.27,36.34,1600.0,32.4973,32.4973,32.2043,32.2664,1600.0
2010-04-26 09:45:00,36.32,36.34,36.27,36.34,7700.0,32.2487,32.2664,32.2043,32.2664,7700.0
2010-04-26 09:50:00,36.36,36.54,36.36,36.54,1000.0,32.2842,32.444,32.2842,32.444,1000.0
2010-04-26 09:55:00,36.54,36.55,36.5,36.51,1800.0,32.444,32.4529,32.4085,32.4174,1800.0
2010-04-26 10:00:00,36.52,36.52,36.45,36.5,3900.0,32.4263,32.4263,32.3641,32.4085,3900.0
2010-04-26 10:05:00,36.5,36.55,36.48,36.52,4300.0,32.4085,32.4529,32.3907,32.4263,4300.0
2010-04-26 10:10:00,36.52,36.52,36.46,36.46,1600.0,32.4263,32.4263,32.373,32.373,1600.0
2010-04-26 10:15:00,36.48,36.49,36.43,36.43,1900.0,32.3907,32.3996,32.3463,32.3463,1900.0
2010-04-26 10:20:00,36.43,36.53,36.4,36.53,2700.0,32.3463,32.4351,32.3197,32.4351,2700.0
2010-04-26 10:25:00,36.54,36.6,36.54,36.55,1800.0,32.444,32.4973,32.444,32.4529,1800.0
2010-04-26 10:30:00,36.55,36.62,36.53,36.61,3600.0,32.4529,32.515,32.4351,32.5062,3600.0
2010-04-26 10:35:00,36.61,36.62,36.55,36.58,3000.0,32.5062,32.515,32.4529,32.4795,3000.0
2010-04-26 10:40:00,36.58,36.68,36.57,36.68,2300.0,32.4795,32.5683,32.4707,32.5683,2300.0
2010-04-26 10:45:00,36.67,36.68,36.65,36.68,3000.0,32.5594,32.5683,32.5417,32.5683,3000.0
2010-04-26 10:50:00,36.69,36.82,36.69,36.82,3300.0,32.5772,32.6926,32.5772,32.6926,3300.0
2010-04-26 10:55:00,36.83,36.89,36.8,36.81,4000.0,32.7015,32.7548,32.6749,32.6838,4000.0
2010-04-26 11:00:00,36.79,36.81,36.79,36.81,1800.0,32.666,32.6838,32.666,32.6838,1800.0
2010-04-26 11:05:00,36.8,36.81,36.8,36.81,900.0,32.6749,32.6838,32.6749,32.6838,900.0
2010-04-26 11:10:00,36.78,36.8,36.74,36.77,8400.0,32.6571,32.6749,32.6216,32.6482,8400.0
2010-04-26 11:15:00,36.77,36.78,36.62,36.62,4200.0,32.6482,32.6571,32.515,32.515,4200.0
2010-04-26 11:20:00,36.62,36.63,36.5,36.52,7100.0,32.515,32.5239,32.4085,32.4263,7100.0
2010-04-26 11:25:00,36.51,36.53,36.46,36.52,5500.0,32.4174,32.4351,32.373,32.4263,5500.0
2010-04-26 11:30:00,36.52,36.58,36.49,36.57,4700.0,32.4263,32.4795,32.3996,32.4707,4700.0
2010-04-26 11:35:00,36.57,36.58,36.56,36.58,1100.0,32.4707,32.4795,32.4618,32.4795,1100.0
2010-04-26 11:40:00,36.6,36.64,36.6,36.64,1600.0,32.4973,32.5328,32.4973,32.5328,1600.0
2010-04-26 11:45:00,36.64,36.64,36.63,36.64,1400.0,32.5328,32.5328,32.5239,32.5328,1400.0
2010-04-26 11:50:00,36.65,36.66,36.6,36.61,9200.0,32.5417,32.5506,32.4973,32.5062,9200.0
2010-04-26 11:55:00,36.6,36.65,36.59,36.62,1900.0,32.4973,32.5417,32.4884,32.515,1900.0
2010-04-26 12:00:00,36.61,36.62,36.6,36.62,1400.0,32.5062,32.515,32.4973,32.515,1400.0
2010-04-26 12:05:00,36.61,36.61,36.56,36.57,3400.0,32.5062,32.5062,32.4618,32.4707,3400.0
2010-04-26 12:10:00,36.58,36.58,36.58,36.58,500.0,32.4795,32.4795,32.4795,32.4795,500.0
2010-04-26 12:15:00,36.57,36.57,36.56,36.56,800.0,32.4707,32.4707,32.4618,32.4618,800.0
2010-04-26 12:20:00,36.56,36.59,36.55,36.58,5600.0,32.4618,32.4884,32.4529,32.4795,5600.0
2010-04-26 12:25:00,36.58,36.59,36.58,36.59,300.0,32.4795,32.4884,32.4795,32.4884,300.0
2010-04-26 12:30:00,36.6,36.61,36.59,36.61,2500.0,32.4973,32.5062,32.4884,32.5062,2500.0
2010-04-26 12:35:00,36.61,36.64,36.57,36.63,5500.0,32.5062,32.5328,32.4707,32.5239,5500.0
2010-04-26 12:40:00,36.63,36.65,36.63,36.65,400.0,32.5239,32.5417,32.5239,32.5417,400.0
2010-04-26 12:45:00,36.65,36.66,36.65,36.65,3000.0,32.5417,32.5506,32.5417,32.5417,3000.0
2010-04-26 12:50:00,36.65,36.66,36.65,36.65,1300.0,32.5417,32.5506,32.5417,32.5417,1300.0
2010-04-26 12:55:00,36.65,36.66,36.63,36.65,1900.0,32.5417,32.5506,32.5239,32.5417,1900.0
2010-04-26 13:00:00,36.65,36.65,36.65,36.65,1200.0,32.5417,32.5417,32.5417,32.5417,1200.0
2010-04-26 13:05:00,36.65,36.66,36.65,36.66,300.0,32.5417,32.5506,32.5417,32.5506,300.0
2010-04-26 13:10:00,36.66,36.66,36.66,36.66,700.0,32.5506,32.5506,32.5506,32.5506,700.0
2010-04-26 13:15:00,36.67,36.69,36.67,36.69,700.0,32.5594,32.5772,32.5594,32.5772,700.0
2010-04-26 13:20:00,36.69,36.69,36.69,36.69,0.0,32.5772,32.5772,32.5772,32.5772,0.0
2010-04-26 13:25:00,36.7,36.7,36.69,36.69,400.0,32.5861,32.5861,32.5772,32.5772,400.0
2010-04-26 13:30:00,36.7,36.7,36.63,36.63,4900.0,32.5861,32.5861,32.5239,32.5239,4900.0
2010-04-26 13:35:00,36.64,36.66,36.64,36.66,700.0,32.5328,32.5506,32.5328,32.5506,700.0
2010-04-26 13:40:00,36.65,36.65,36.63,36.64,1800.0,32.5417,32.5417,32.5239,32.5328,1800.0
2010-04-26 13:45:00,36.65,36.67,36.65,36.65,1200.0,32.5417,32.5594,32.5417,32.5417,1200.0
2010-04-26 13:50:00,36.64,36.64,36.64,36.64,400.0,32.5328,32.5328,32.5328,32.5328,400.0
2010-04-26 13:55:00,36.64,36.64,36.63,36.63,2800.0,32.5328,32.5328,32.5239,32.5239,2800.0
2010-04-26 14:00:00,36.64,36.64,36.63,36.64,3300.0,32.5328,32.5328,32.5239,32.5328,3300.0
2010-04-26 14:05:00,36.64,36.65,36.63,36.65,1300.0,32.5328,32.5417,32.5239,32.5417,1300.0
2010-04-26 14:10:00,36.66,36.7,36.66,36.7,1500.0,32.5506,32.5861,32.5506,32.5861,1500.0
2010-04-26 14:15:00,36.77,36.79,36.74,36.77,1700.0,32.6482,32.666,32.6216,32.6482,1700.0
2010-04-26 14:20:00,36.78,36.79,36.76,36.77,2600.0,32.6571,32.666,32.6394,32.6482,2600.0
2010-04-26 14:25:00,36.77,36.82,36.77,36.79,7200.0,32.6482,32.6926,32.6482,32.666,7200.0
2010-04-26 14:30:00,36.8,36.8,36.79,36.8,700.0,32.6749,32.6749,32.666,32.6749,700.0
2010-04-26 14:35:00,36.82,36.82,36.79,36.79,1600.0,32.6926,32.6926,32.666,32.666,1600.0
2010-04-26 14:40:00,36.8,36.83,36.8,36.82,2500.0,32.6749,32.7015,32.6749,32.6926,2500.0
2010-04-26 14:45:00,36.83,36.87,36.83,36.86,5200.0,32.7015,32.737,32.7015,32.7281,5200.0
2010-04-26 14:50:00,36.87,36.88,36.85,36.88,4100.0,32.737,32.7459,32.7193,32.7459,4100.0
2010-04-26 14:55:00,36.88,36.88,36.84,36.85,3400.0,32.7459,32.7459,32.7104,32.7193,3400.0
2010-04-26 15:00:00,36.84,36.85,36.83,36.83,3500.0,32.7104,32.7193,32.7015,32.7015,3500.0
2010-04-26 15:05:00,36.83,36.86,36.82,36.84,6900.0,32.7015,32.7281,32.6926,32.7104,6900.0
2010-04-26 15:10:00,36.85,36.85,36.81,36.82,11900.0,32.7193,32.7193,32.6838,32.6926,11900.0
2010-04-26 15:15:00,36.82,36.83,36.81,36.83,5400.0,32.6926,32.7015,32.6838,32.7015,5400.0
2010-04-26 15:20:00,36.83,36.87,36.81,36.85,17000.0,32.7015,32.737,32.6838,32.7193,17000.0
2010-04-26 15:25:00,36.86,36.9,36.85,36.88,8300.0,32.7281,32.7637,32.7193,32.7459,8300.0
2010-04-26 15:30:00,36.88,36.91,36.88,36.91,8200.0,32.7459,32.7725,32.7459,32.7725,8200.0
2010-04-26 15:35:00,36.91,36.97,36.9,36.94,14100.0,32.7725,32.8258,32.7637,32.7992,14100.0
2010-04-26 15:40:00,36.93,36.95,36.9,36.9,8800.0,32.7903,32.8081,32.7637,32.7637,8800.0
2010-04-26 15:45:00,36.9,36.91,36.9,36.91,11500.0,32.7637,32.7725,32.7637,32.7725,11500.0
2010-04-26 15:50:00,36.91,37.04,36.9,37.03,20800.0,32.7725,32.888,32.7637,32.8791,20800.0
2010-04-26 15:55:00,37.02,37.03,36.98,37.02,38700.0,32.8702,32.8791,32.8347,32.8702,38700.0
2010-04-27 09:30:00,36.7,36.71,36.53,36.67,4100.0,32.5861,32.595,32.4351,32.5594,4100.0
2010-04-27 09:35:00,36.68,36.68,36.59,36.61,4700.0,32.5683,32.5683,32.4884,32.5062,4700.0
2010-04-27 09:40:00,36.67,36.82,36.62,36.81,8300.0,32.5594,32.6926,32.515,32.6838,8300.0
2010-04-27 09:45:00,36.77,36.77,36.7,36.72,4000.0,32.6482,32.6482,32.5861,32.6038,4000.0
2010-04-27 09:50:00,36.69,36.73,36.67,36.7,4800.0,32.5772,32.6127,32.5594,32.5861,4800.0
2010-04-27 09:55:00,36.65,36.76,36.65,36.76,7900.0,32.5417,32.6394,32.5417,32.6394,7900.0
2010-04-27 10:00:00,36.74,36.78,36.63,36.63,5500.0,32.6216,32.6571,32.5239,32.5239,5500.0
2010-04-27 10:05:00,36.64,36.74,36.62,36.71,2000.0,32.5328,32.6216,32.515,32.595,2000.0
2010-04-27 10:10:00,36.71,36.72,36.6,36.65,6000.0,32.595,32.6038,32.4973,32.5417,6000.0
2010-04-27 10:15:00,36.64,36.7,36.64,36.69,7100.0,32.5328,32.5861,32.5328,32.5772,7100.0
2010-04-27 10:20:00,36.7,36.71,36.68,36.68,15600.0,32.5861,32.595,32.5683,32.5683,15600.0
2010-04-27 10:25:00,36.68,36.7,36.65,36.69,8400.0,32.5683,32.5861,32.5417,32.5772,8400.0
2010-04-27 10:30:00,36.69,36.75,36.66,36.66,7700.0,32.5772,32.6305,32.5506,32.5506,7700.0
2010-04-27 10:35:00,36.66,36.66,36.6,36.6,3800.0,32.5506,32.5506,32.4973,32.4973,3800.0
2010-04-27 10:40:00,36.6,36.64,36.6,36.63,4600.0,32.4973,32.5328,32.4973,32.5239,4600.0
2010-04-27 10:45:00,36.61,36.64,36.57,36.61,6000.0,32.5062,32.5328,32.4707,32.5062,6000.0
2010-04-27 10:50:00,36.61,36.62,36.53,36.59,6500.0,32.5062,32.515,32.4351,32.4884,6500.0
2010-04-27 10:55:00,36.61,36.61,36.5,36.56,3400.0,32.5062,32.5062,32.4085,32.4618,3400.0
2010-04-27 11:00:00,36.55,36.57,36.45,36.48,7400.0,32.4529,32.4707,32.3641,32.3907,7400.0
2010-04-27 11:05:00,36.49,36.49,36.37,36.39,25100.0,32.3996,32.3996,32.2931,32.3108,25100.0
2010-04-27 11:10:00,36.36,36.38,36.25,36.26,4700.0,32.2842,32.302,32.1865,32.1954,4700.0
2010-04-27 11:15:00,36.23,36.27,36.2,36.22,7200.0,32.1688,32.2043,32.1421,32.1599,7200.0
2010-04-27 11:20:00,36.23,36.26,36.17,36.19,39600.0,32.1688,32.1954,32.1155,32.1333,39600.0
2010-04-27 11:25:00,36.15,36.17,36.08,36.13,15600.0,32.0977,32.1155,32.0356,32.08,15600.0
2010-04-27 11:30:00,36.07,36.1,35.98,36.02,11300.0,32.0267,32.0533,31.9468,31.9823,11300.0
2010-04-27 11:35:00,36.03,36.14,36.01,36.1,12400.0,31.9912,32.0889,31.9734,32.0533,12400.0
2010-04-27 11:40:00,36.11,36.14,36.09,36.1,3100.0,32.0622,32.0889,32.0445,32.0533,3100.0
2010-04-27 11:45:00,36.1,36.12,36.09,36.1,4100.0,32.0533,32.0711,32.0445,32.0533,4100.0
2010-04-27 11:50:00,36.1,36.14,36.09,36.11,8100.0,32.0533,32.0889,32.0445,32.0622,8100.0
2010-04-27 11:55:00,36.11,36.22,36.08,36.14,6500.0,32.0622,32.1599,32.0356,32.0889,6500.0
2010-04-27 12:00:00,36.15,36.16,36.13,36.16,9600.0,32.0977,32.1066,32.08,32.1066,9600.0
2010-04-27 12:05:00,36.14,36.2,36.14,36.16,4400.0,32.0889,32.1421,32.0889,32.1066,4400.0
2010-04-27 12:10:00,36.16,36.2,36.07,36.12,14100.0,32.1066,32.1421,32.0267,32.0711,14100.0
2010-04-27 12:15:00,36.13,36.14,36.07,36.09,7500.0,32.08,32.0889,32.0267,32.0445,7500.0
2010-04-27 12:20:00,36.1,36.11,36.08,36.1,12300.0,32.0533,32.0622,32.0356,32.0533,12300.0
2010-04-27 12:25:00,36.08,36.11,36.05,36.05,8200.0,32.0356,32.0622,32.0089,32.0089,8200.0
2010-04-27 12:30:00,36.05,36.13,36.05,36.13,3900.0,32.0089,32.08,32.0089,32.08,3900.0
2010-04-27 12:35:00,36.12,36.15,36.1,36.12,6000.0,32.0711,32.0977,32.0533,32.0711,6000.0
2010-04-27 12:40:00,36.15,36.18,36.11,36.18,4600.0,32.0977,32.1244,32.0622,32.1244,4600.0
2010-04-27 12:45:00,36.17,36.17,36.11,36.12,3100.0,32.1155,32.1155,32.0622,32.0711,3100.0
2010-04-27 12:50:00,36.1,36.13,36.09,36.1,4800.0,32.0533,32.08,32.0445,32.0533,4800.0
2010-04-27 12:55:00,36.1,36.1,36.08,36.09,800.0,32.0533,32.0533,32.0356,32.0445,800.0
2010-04-27 13:00:00,36.1,36.13,36.08,36.11,3700.0,32.0533,32.08,32.0356,32.0622,3700.0
2010-04-27 13:05:00,36.14,36.18,36.11,36.17,3400.0,32.0889,32.1244,32.0622,32.1155,3400.0
2010-04-27 13:10:00,36.18,36.21,36.18,36.18,1100.0,32.1244,32.151,32.1244,32.1244,1100.0
2010-04-27 13:15:00,36.19,36.34,36.17,36.32,9900.0,32.1333,32.2664,32.1155,32.2487,9900.0
2010-04-27 13:20:00,36.32,36.39,36.3,36.32,13700.0,32.2487,32.3108,32.2309,32.2487,13700.0
2010-04-27 13:25:00,36.34,36.49,36.34,36.47,3000.0,32.2664,32.3996,32.2664,32.3819,3000.0
2010-04-27 13:30:00,36.49,36.53,36.39,36.42,2200.0,32.3996,32.4351,32.3108,32.3375,2200.0
2010-04-27 13:35:00,36.4,36.46,36.36,36.45,6900.0,32.3197,32.373,32.2842,32.3641,6900.0
2010-04-27 13:40:00,36.4,36.43,36.4,36.4,2500.0,32.3197,32.3463,32.3197,32.3197,2500.0
2010-04-27 13:45:00,36.4,36.42,36.39,36.39,2000.0,32.3197,32.3375,32.3108,32.3108,2000.0
2010-04-27 13:50:00,36.38,36.41,36.36,36.36,1600.0,32.302,32.3286,32.2842,32.2842,1600.0
2010-04-27 13:55:00,36.39,36.46,36.39,36.42,2300.0,32.3108,32.373,32.3108,32.3375,2300.0
2010-04-27 14:00:00,36.4,36.41,36.35,36.35,4400.0,32.3197,32.3286,32.2753,32.2753,4400.0
2010-04-27 14:05:00,36.35,36.37,36.34,36.35,1700.0,32.2753,32.2931,32.2664,32.2753,1700.0
2010-04-27 14:10:00,36.35,36.36,36.33,36.33,2200.0,32.2753,32.2842,32.2576,32.2576,2200.0
2010-04-27 14:15:00,36.34,36.35,36.33,36.33,1600.0,32.2664,32.2753,32.2576,32.2576,1600.0
2010-04-27 14:20:00,36.32,36.33,36.22,36.24,4300.0,32.2487,32.2576,32.1599,32.1776,4300.0
2010-04-27 14:25:00,36.24,36.27,36.23,36.24,2600.0,32.1776,32.2043,32.1688,32.1776,2600.0
2010-04-27 14:30:00,36.23,36.27,36.22,36.25,4600.0,32.1688,32.2043,32.1599,32.1865,4600.0
2010-04-27 14:35:00,36.23,36.23,36.17,36.17,1300.0,32.1688,32.1688,32.1155,32.1155,1300.0
2010-04-27 14:40:00,36.14,36.19,36.14,36.17,1300.0,32.0889,32.1333,32.0889,32.1155,1300.0
2010-04-27 14:45:00,36.17,36.22,36.16,36.18,2700.0,32.1155,32.1599,32.1066,32.1244,2700.0
2010-04-27 14:50:00,36.17,36.17,36.13,36.16,2300.0,32.1155,32.1155,32.08,32.1066,2300.0
2010-04-27 14:55:00,36.19,36.19,36.11,36.13,3500.0,32.1333,32.1333,32.0622,32.08,3500.0
2010-04-27 15:00:00,36.14,36.16,36.13,36.14,3100.0,32.0889,32.1066,32.08,32.0889,3100.0
2010-04-27 15:05:00,36.16,36.19,36.13,36.19,2000.0,32.1066,32.1333,32.08,32.1333,2000.0
2010-04-27 15:10:00,36.19,36.19,36.14,36.15,1900.0,32.1333,32.1333,32.0889,32.0977,1900.0
2010-04-27 15:15:00,36.15,36.18,36.12,36.18,2900.0,32.0977,32.1244,32.0711,32.1244,2900.0
2010-04-27 15:20:00,36.23,36.23,36.2,36.21,1900.0,32.1688,32.1688,32.1421,32.151,1900.0
2010-04-27 15:25:00,36.21,36.21,36.08,36.12,7900.0,32.151,32.151,32.0356,32.0711,7900.0
2010-04-27 15:30:00,36.12,36.12,36.08,36.1,7000.0,32.0711,32.0711,32.0356,32.0533,7000.0
2010-04-27 15:35:00,36.11,36.12,36.08,36.1,5300.0,32.0622,32.0711,32.0356,32.0533,5300.0
2010-04-27 15:40:00,36.09,36.09,36.02,36.05,11200.0,32.0445,32.0445,31.9823,32.0089,11200.0
2010-04-27 15:45:00,36.05,36.05,35.99,36.0,34200.0,32.0089,32.0089,31.9557,31.9645,34200.0
2010-04-27 15:50:00,36.0,36.02,35.93,35.97,22900.0,31.9645,31.9823,31.9024,31.9379,22900.0
2010-04-27 15:55:00,35.98,36.02,35.94,36.01,47300.0,31.9468,31.9823,31.9113,31.9734,47300.0
2010-04-28 09:30:00,36.2,36.31,36.2,36.27,2700.0,32.1421,32.2398,32.1421,32.2043,2700.0
2010-04-28 09:35:00,36.28,36.3,36.24,36.25,6700.0,32.2132,32.2309,32.1776,32.1865,6700.0
2010-04-28 09:40:00,36.26,36.39,36.26,36.33,4900.0,32.1954,32.3108,32.1954,32.2576,4900.0
2010-04-28 09:45:00,36.36,36.45,36.35,36.41,18300.0,32.2842,32.3641,32.2753,32.3286,18300.0
2010-04-28 09:50:00,36.43,36.44,36.3,36.33,3300.0,32.3463,32.3552,32.2309,32.2576,3300.0
2010-04-28 09:55:00,36.32,36.35,36.27,36.29,11800.0,32.2487,32.2753,32.2043,32.222,11800.0
2010-04-28 10:00:00,36.26,36.3,36.21,36.21,8500.0,32.1954,32.2309,32.151,32.151,8500.0
2010-04-28 10:05:00,36.16,36.19,36.09,36.09,3300.0,32.1066,32.1333,32.0445,32.0445,3300.0
2010-04-28 10:10:00,36.09,36.09,35.98,36.02,4800.0,32.0445,32.0445,31.9468,31.9823,4800.0
2010-04-28 10:15:00,36.0,36.02,35.97,35.98,5400.0,31.9645,31.9823,31.9379,31.9468,5400.0
2010-04-28 10:20:00,35.99,36.01,35.92,35.98,6200.0,31.9557,31.9734,31.8935,31.9468,6200.0
2010-04-28 10:25:00,35.97,35.97,35.88,35.9,3500.0,31.9379,31.9379,31.858,31.8758,3500.0
2010-04-28 10:30:00,35.9,36.0,35.9,35.92,12900.0,31.8758,31.9645,31.8758,31.8935,12900.0
2010-04-28 10:35:00,35.89,35.89,35.78,35.78,3800.0,31.8669,31.8669,31.7692,31.7692,3800.0
2010-04-28 10:40:00,35.87,35.87,35.71,35.71,3400.0,31.8491,31.8491,31.7071,31.7071,3400.0
2010-04-28 10:45:00,35.7,35.79,35.66,35.66,12500.0,31.6982,31.7781,31.6627,31.6627,12500.0
2010-04-28 10:50:00,35.64,35.67,35.59,35.6,8800.0,31.6449,31.6715,31.6005,31.6094,8800.0
2010-04-28 10:55:00,35.6,35.65,35.6,35.62,3600.0,31.6094,31.6538,31.6094,31.6271,3600.0
2010-04-28 11:00:00,35.64,35.64,35.58,35.6,17600.0,31.6449,31.6449,31.5916,31.6094,17600.0
2010-04-28 11:05:00,35.6,35.62,35.54,35.56,25000.0,31.6094,31.6271,31.5561,31.5739,25000.0
2010-04-28 11:10:00,35.53,35.55,35.51,35.53,12300.0,31.5472,31.565,31.5295,31.5472,12300.0
2010-04-28 11:15:00,35.55,35.59,35.52,35.56,8800.0,31.565,31.6005,31.5384,31.5739,8800.0
2010-04-28 11:20:00,35.55,35.56,35.47,35.5,9800.0,31.565,31.5739,31.494,31.5206,9800.0
2010-04-28 11:25:00,35.5,35.5,35.23,35.33,4700.0,31.5206,31.5206,31.2809,31.3697,4700.0
2010-04-28 11:30:00,35.45,35.48,35.38,35.4,5500.0,31.4762,31.5028,31.414,31.4318,5500.0
2010-04-28 11:35:00,35.36,35.36,35.2,35.26,12700.0,31.3963,31.3963,31.2542,31.3075,12700.0
2010-04-28 11:40:00,35.3,35.36,35.23,35.25,5700.0,31.343,31.3963,31.2809,31.2986,5700.0
2010-04-28 11:45:00,35.25,35.3,35.21,35.27,7300.0,31.2986,31.343,31.2631,31.3164,7300.0
2010-04-28 11:50:00,35.28,35.3,35.25,35.3,3900.0,31.3253,31.343,31.2986,31.343,3900.0
2010-04-28 11:55:00,35.32,35.34,35.25,35.31,6400.0,31.3608,31.3785,31.2986,31.3519,6400.0
2010-04-28 12:00:00,35.3,35.32,35.22,35.24,5200.0,31.343,31.3608,31.272,31.2897,5200.0
2010-04-28 12:05:00,35.22,35.31,35.22,35.28,1700.0,31.272,31.3519,31.272,31.3253,1700.0
2010-04-28 12:10:00,35.29,35.34,35.25,35.25,10700.0,31.3341,31.3785,31.2986,31.2986,10700.0
2010-04-28 12:15:00,35.26,35.3,35.23,35.27,2300.0,31.3075,31.343,31.2809,31.3164,2300.0
2010-04-28 12:20:00,35.27,35.31,35.24,35.29,7600.0,31.3164,31.3519,31.2897,31.3341,7600.0
2010-04-28 12:25:00,35.28,35.35,35.26,35.29,23300.0,31.3253,31.3874,31.3075,31.3341,23300.0
2010-04-28 12:30:00,35.35,35.36,35.24,35.29,12800.0,31.3874,31.3963,31.2897,31.3341,12800.0
2010-04-28 12:35:00,35.31,35.32,35.23,35.27,7600.0,31.3519,31.3608,31.2809,31.3164,7600.0
2010-04-28 12:40:00,35.29,35.32,35.27,35.28,2700.0,31.3341,31.3608,31.3164,31.3253,2700.0
2010-04-28 12:45:00,35.3,35.31,35.29,35.3,900.0,31.343,31.3519,31.3341,31.343,900.0
2010-04-28 12:50:00,35.31,35.34,35.24,35.34,4600.0,31.3519,31.3785,31.2897,31.3785,4600.0
2010-04-28 12:55:00,35.31,35.34,35.24,35.27,8000.0,31.3519,31.3785,31.2897,31.3164,8000.0
2010-04-28 13:00:00,35.22,35.26,35.22,35.26,1000.0,31.272,31.3075,31.272,31.3075,1000.0
2010-04-28 13:05:00,35.28,35.33,35.27,35.31,10800.0,31.3253,31.3697,31.3164,31.3519,10800.0
2010-04-28 13:10:00,35.29,35.31,35.25,35.28,7800.0,31.3341,31.3519,31.2986,31.3253,7800.0
2010-04-28 13:15:00,35.28,35.28,35.27,35.27,2200.0,31.3253,31.3253,31.3164,31.3164,2200.0
2010-04-28 13:20:00,35.27,35.27,35.23,35.24,8300.0,31.3164,31.3164,31.2809,31.2897,8300.0
2010-04-28 13:25:00,35.24,35.27,35.24,35.24,6400.0,31.2897,31.3164,31.2897,31.2897,6400.0
2010-04-28 13:30:00,35.24,35.27,35.18,35.18,9500.0,31.2897,31.3164,31.2365,31.2365,9500.0
2010-04-28 13:35:00,35.19,35.26,35.19,35.26,8200.0,31.2453,31.3075,31.2453,31.3075,8200.0
2010-04-28 13:40:00,35.25,35.27,35.24,35.27,3200.0,31.2986,31.3164,31.2897,31.3164,3200.0
2010-04-28 13:45:00,35.27,35.36,35.27,35.36,3500.0,31.3164,31.3963,31.3164,31.3963,3500.0
2010-04-28 13:50:00,35.36,35.42,35.35,35.4,4100.0,31.3963,31.4496,31.3874,31.4318,4100.0
2010-04-28 13:55:00,35.4,35.4,35.39,35.4,3700.0,31.4318,31.4318,31.4229,31.4318,3700.0
2010-04-28 14:00:00,35.4,35.4,35.36,35.38,3900.0,31.4318,31.4318,31.3963,31.414,3900.0
2010-04-28 14:05:00,35.39,35.41,35.33,35.36,5700.0,31.4229,31.4407,31.3697,31.3963,5700.0
2010-04-28 14:10:00,35.37,35.41,35.27,35.3,7900.0,31.4052,31.4407,31.3164,31.343,7900.0
2010-04-28 14:15:00,35.35,35.39,35.28,35.34,8300.0,31.3874,31.4229,31.3253,31.3785,8300.0
2010-04-28 14:20:00,35.31,35.39,35.28,35.33,10700.0,31.3519,31.4229,31.3253,31.3697,10700.0
2010-04-28 14:25:00,35.32,35.36,35.32,35.33,4800.0,31.3608,31.3963,31.3608,31.3697,4800.0
2010-04-28 14:30:00,35.3,35.39,35.29,35.39,47500.0,31.343,31.4229,31.3341,31.4229,47500.0
2010-04-28 14:35:00,35.39,35.44,35.39,35.43,3500.0,31.4229,31.4673,31.4229,31.4584,3500.0
2010-04-28 14:40:00,35.45,35.47,35.38,35.45,8300.0,31.4762,31.494,31.414,31.4762,8300.0
2010-04-28 14:45:00,35.45,35.45,35.33,35.35,49300.0,31.4762,31.4762,31.3697,31.3874,49300.0
2010-04-28 14:50:00,35.36,35.41,35.34,35.37,36300.0,31.3963,31.4407,31.3785,31.4052,36300.0
2010-04-28 14:55:00,35.38,35.47,35.35,35.47,15000.0,31.414,31.494,31.3874,31.494,15000.0
2010-04-28 15:00:00,35.46,35.47,35.34,35.39,15800.0,31.4851,31.494,31.3785,31.4229,15800.0
2010-04-28 15:05:00,35.38,35.42,35.37,35.4,11000.0,31.414,31.4496,31.4052,31.4318,11000.0
2010-04-28 15:10:00,35.4,35.44,35.39,35.39,57400.0,31.4318,31.4673,31.4229,31.4229,57400.0
2010-04-28 15:15:00,35.38,35.43,35.37,35.42,18400.0,31.414,31.4584,31.4052,31.4496,18400.0
2010-04-28 15:20:00,35.42,35.44,35.4,35.43,7400.0,31.4496,31.4673,31.4318,31.4584,7400.0
2010-04-28 15:25:00,35.43,35.45,35.37,35.41,7900.0,31.4584,31.4762,31.4052,31.4407,7900.0
2010-04-28 15:30:00,35.41,35.43,35.39,35.39,12200.0,31.4407,31.4584,31.4229,31.4229,12200.0
2010-04-28 15:35:00,35.4,35.41,35.32,35.32,75400.0,31.4318,31.4407,31.3608,31.3608,75400.0
2010-04-28 15:40:00,35.33,35.4,35.33,35.39,15100.0,31.3697,31.4318,31.3697,31.4229,15100.0
2010-04-28 15:45:00,35.36,35.38,35.3,35.32,31100.0,31.3963,31.414,31.343,31.3608,31100.0
2010-04-28 15:50:00,35.31,35.42,35.3,35.42,16700.0,31.3519,31.4496,31.343,31.4496,16700.0
2010-04-28 15:55:00,35.43,35.46,35.34,35.43,53400.0,31.4584,31.4851,31.3785,31.4584,53400.0
2010-04-29 09:30:00,35.56,35.63,34.63,34.81,50400.0,31.5739,31.636,30.7481,30.9079,50400.0
2010-04-29 09:35:00,34.82,35.19,34.82,35.14,7000.0,30.9168,31.2453,30.9168,31.201,7000.0
2010-04-29 09:40:00,35.14,35.32,35.13,35.25,19400.0,31.201,31.3608,31.1921,31.2986,19400.0
2010-04-29 09:45:00,35.24,35.32,35.22,35.32,11500.0,31.2897,31.3608,31.272,31.3608,11500.0
2010-04-29 09:50:00,35.32,35.42,35.2,35.21,17400.0,31.3608,31.4496,31.2542,31.2631,17400.0
2010-04-29 09:55:00,35.25,35.26,35.14,35.26,9800.0,31.2986,31.3075,31.201,31.3075,9800.0
2010-04-29 10:00:00,35.29,35.44,35.22,35.39,9700.0,31.3341,31.4673,31.272,31.4229,9700.0
2010-04-29 10:05:00,35.41,35.5,35.41,35.45,15600.0,31.4407,31.5206,31.4407,31.4762,15600.0
2010-04-29 10:10:00,35.47,35.48,35.39,35.44,8300.0,31.494,31.5028,31.4229,31.4673,8300.0
2010-04-29 10:15:00,35.4,35.41,35.31,35.32,7000.0,31.4318,31.4407,31.3519,31.3608,7000.0
2010-04-29 10:20:00,35.33,35.42,35.31,35.33,8200.0,31.3697,31.4496,31.3519,31.3697,8200.0
2010-04-29 10:25:00,35.33,35.45,35.31,35.42,11500.0,31.3697,31.4762,31.3519,31.4496,11500.0
2010-04-29 10:30:00,35.46,35.47,35.33,35.38,15700.0,31.4851,31.494,31.3697,31.414,15700.0
2010-04-29 10:35:00,35.37,35.41,35.34,35.36,14800.0,31.4052,31.4407,31.3785,31.3963,14800.0
2010-04-29 10:40:00,35.37,35.41,35.33,35.41,8800.0,31.4052,31.4407,31.3697,31.4407,8800.0
2010-04-29 10:45:00,35.39,35.47,35.35,35.47,10700.0,31.4229,31.494,31.3874,31.494,10700.0
2010-04-29 10:50:00,35.46,35.52,35.4,35.51,14100.0,31.4851,31.5384,31.4318,31.5295,14100.0
2010-04-29 10:55:00,35.52,35.52,35.41,35.42,19800.0,31.5384,31.5384,31.4407,31.4496,19800.0
2010-04-29 11:00:00,35.42,35.48,35.41,35.41,10200.0,31.4496,31.5028,31.4407,31.4407,10200.0
2010-04-29 11:05:00,35.39,35.46,35.34,35.46,5700.0,31.4229,31.4851,31.3785,31.4851,5700.0
2010-04-29 11:10:00,35.45,35.47,35.38,35.41,5800.0,31.4762,31.494,31.414,31.4407,5800.0
2010-04-29 11:15:00,35.42,35.44,35.34,35.37,4400.0,31.4496,31.4673,31.3785,31.4052,4400.0
2010-04-29 11:20:00,35.37,35.4,35.37,35.39,1100.0,31.4052,31.4318,31.4052,31.4229,1100.0
2010-04-29 11:25:00,35.39,35.4,35.36,35.38,1200.0,31.4229,31.4318,31.3963,31.414,1200.0
2010-04-29 11:30:00,35.4,35.41,35.34,35.38,3000.0,31.4318,31.4407,31.3785,31.414,3000.0
2010-04-29 11:35:00,35.39,35.48,35.37,35.44,13900.0,31.4229,31.5028,31.4052,31.4673,13900.0
2010-04-29 11:40:00,35.46,35.54,35.45,35.54,8800.0,31.4851,31.5561,31.4762,31.5561,8800.0
2010-04-29 11:45:00,35.5,35.53,35.45,35.49,17000.0,31.5206,31.5472,31.4762,31.5117,17000.0
2010-04-29 11:50:00,35.48,35.53,35.45,35.5,9400.0,31.5028,31.5472,31.4762,31.5206,9400.0
2010-04-29 11:55:00,35.49,35.51,35.45,35.51,11400.0,31.5117,31.5295,31.4762,31.5295,11400.0
2010-04-29 12:00:00,35.52,35.52,35.45,35.49,6900.0,31.5384,31.5384,31.4762,31.5117,6900.0
2010-04-29 12:05:00,35.49,35.5,35.49,35.49,1700.0,31.5117,31.5206,31.5117,31.5117,1700.0
2010-04-29 12:10:00,35.5,35.5,35.44,35.48,3900.0,31.5206,31.5206,31.4673,31.5028,3900.0
2010-04-29 12:15:00,35.47,35.52,35.47,35.47,4500.0,31.494,31.5384,31.494,31.494,4500.0
2010-04-29 12:20:00,35.47,35.55,35.46,35.53,13100.0,31.494,31.565,31.4851,31.5472,13100.0
2010-04-29 12:25:00,35.51,35.6,35.45,35.5,27300.0,31.5295,31.6094,31.4762,31.5206,27300.0
2010-04-29 12:30:00,35.51,35.53,35.51,35.53,800.0,31.5295,31.5472,31.5295,31.5472,800.0
2010-04-29 12:35:00,35.55,35.56,35.49,35.49,13900.0,31.565,31.5739,31.5117,31.5117,13900.0
2010-04-29 12:40:00,35.52,35.61,35.51,35.55,6000.0,31.5384,31.6183,31.5295,31.565,6000.0
2010-04-29 12:45:00,35.54,35.55,35.48,35.52,9900.0,31.5561,31.565,31.5028,31.5384,9900.0
2010-04-29 12:50:00,35.53,35.54,35.51,35.52,1300.0,31.5472,31.5561,31.5295,31.5384,1300.0
2010-04-29 12:55:00,35.51,35.54,35.5,35.54,900.0,31.5295,31.5561,31.5206,31.5561,900.0
2010-04-29 13:00:00,35.55,35.55,35.51,35.51,7300.0,31.565,31.565,31.5295,31.5295,7300.0
2010-04-29 13:05:00,35.52,35.52,35.45,35.51,4400.0,31.5384,31.5384,31.4762,31.5295,4400.0
2010-04-29 13:10:00,35.51,35.51,35.47,35.49,3500.0,31.5295,31.5295,31.494,31.5117,3500.0
2010-04-29 13:15:00,35.47,35.55,35.47,35.55,1800.0,31.494,31.565,31.494,31.565,1800.0
2010-04-29 13:20:00,35.54,35.62,35.54,35.61,3200.0,31.5561,31.6271,31.5561,31.6183,3200.0
2010-04-29 13:25:00,35.6,35.62,35.52,35.52,4200.0,31.6094,31.6271,31.5384,31.5384,4200.0
2010-04-29 13:30:00,35.52,35.61,35.52,35.56,3800.0,31.5384,31.6183,31.5384,31.5739,3800.0
2010-04-29 13:35:00,35.58,35.6,35.54,35.57,2200.0,31.5916,31.6094,31.5561,31.5828,2200.0
2010-04-29 13:40:00,35.6,35.6,35.53,35.54,4300.0,31.6094,31.6094,31.5472,31.5561,4300.0
2010-04-29 13:45:00,35.51,35.53,35.49,35.53,3100.0,31.5295,31.5472,31.5117,31.5472,3100.0
2010-04-29 13:50:00,35.49,35.59,35.45,35.45,3700.0,31.5117,31.6005,31.4762,31.4762,3700.0
2010-04-29 13:55:00,35.48,35.53,35.48,35.52,4100.0,31.5028,31.5472,31.5028,31.5384,4100.0
2010-04-29 14:00:00,35.53,35.55,35.47,35.5,8700.0,31.5472,31.565,31.494,31.5206,8700.0
2010-04-29 14:05:00,35.5,35.53,35.49,35.5,6700.0,31.5206,31.5472,31.5117,31.5206,6700.0
2010-04-29 14:10:00,35.53,35.55,35.46,35.49,14400.0,31.5472,31.565,31.4851,31.5117,14400.0
2010-04-29 14:15:00,35.49,35.51,35.49,35.51,2400.0,31.5117,31.5295,31.5117,31.5295,2400.0
2010-04-29 14:20:00,35.52,35.54,35.5,35.53,5700.0,31.5384,31.5561,31.5206,31.5472,5700.0
2010-04-29 14:25:00,35.52,35.52,35.46,35.47,6900.0,31.5384,31.5384,31.4851,31.494,6900.0
2010-04-29 14:30:00,35.48,35.5,35.47,35.5,8500.0,31.5028,31.5206,31.494,31.5206,8500.0
2010-04-29 14:35:00,35.49,35.53,35.44,35.48,11600.0,31.5117,31.5472,31.4673,31.5028,11600.0
2010-04-29 14:40:00,35.48,35.48,35.42,35.46,4300.0,31.5028,31.5028,31.4496,31.4851,4300.0
2010-04-29 14:45:00,35.47,35.5,35.45,35.49,10800.0,31.494,31.5206,31.4762,31.5117,10800.0
2010-04-29 14:50:00,35.49,35.49,35.4,35.4,5300.0,31.5117,31.5117,31.4318,31.4318,5300.0
2010-04-29 14:55:00,35.42,35.42,35.38,35.4,4700.0,31.4496,31.4496,31.414,31.4318,4700.0
2010-04-29 15:00:00,35.39,35.41,35.34,35.39,5300.0,31.4229,31.4407,31.3785,31.4229,5300.0
2010-04-29 15:05:00,35.37,35.42,35.37,35.39,4000.0,31.4052,31.4496,31.4052,31.4229,4000.0
2010-04-29 15:10:00,35.4,35.42,35.38,35.38,5300.0,31.4318,31.4496,31.414,31.414,5300.0
2010-04-29 15:15:00,35.37,35.42,35.34,35.34,9200.0,31.4052,31.4496,31.3785,31.3785,9200.0
2010-04-29 15:20:00,35.34,35.35,35.26,35.26,9100.0,31.3785,31.3874,31.3075,31.3075,9100.0
2010-04-29 15:25:00,35.27,35.37,35.27,35.37,5300.0,31.3164,31.4052,31.3164,31.4052,5300.0
2010-04-29 15:30:00,35.39,35.41,35.3,35.3,9200.0,31.4229,31.4407,31.343,31.343,9200.0
2010-04-29 15:35:00,35.31,35.4,35.31,35.33,9800.0,31.3519,31.4318,31.3519,31.3697,9800.0
2010-04-29 15:40:00,35.35,35.4,35.33,35.34,10400.0,31.3874,31.4318,31.3697,31.3785,10400.0
2010-04-29 15:45:00,35.34,35.46,35.34,35.42,22500.0,31.3785,31.4851,31.3785,31.4496,22500.0
2010-04-29 15:50:00,35.41,35.47,35.39,35.43,21600.0,31.4407,31.494,31.4229,31.4584,21600.0
2010-04-29 15:55:00,35.44,35.47,35.37,35.45,33200.0,31.4673,31.494,31.4052,31.4762,33200.0
2010-04-30 09:30:00,35.41,35.68,35.41,35.56,8000.0,31.4407,31.6804,31.4407,31.5739,8000.0
2010-04-30 09:35:00,35.62,35.77,35.61,35.65,3000.0,31.6271,31.7603,31.6183,31.6538,3000.0
2010-04-30 09:40:00,35.65,35.69,35.65,35.67,4200.0,31.6538,31.6893,31.6538,31.6715,4200.0
2010-04-30 09:45:00,35.67,35.67,35.54,35.55,3300.0,31.6715,31.6715,31.5561,31.565,3300.0
2010-04-30 09:50:00,35.55,35.55,35.41,35.5,4900.0,31.565,31.565,31.4407,31.5206,4900.0
2010-04-30 09:55:00,35.51,35.51,35.33,35.34,7200.0,31.5295,31.5295,31.3697,31.3785,7200.0
2010-04-30 10:00:00,35.37,35.39,35.2,35.2,4100.0,31.4052,31.4229,31.2542,31.2542,4100.0
2010-04-30 10:05:00,35.22,35.4,35.22,35.29,3800.0,31.272,31.4318,31.272,31.3341,3800.0
2010-04-30 10:10:00,35.33,35.36,35.32,35.35,3000.0,31.3697,31.3963,31.3608,31.3874,3000.0
2010-04-30 10:15:00,35.31,35.33,35.27,35.28,6700.0,31.3519,31.3697,31.3164,31.3253,6700.0
2010-04-30 10:20:00,35.28,35.32,35.22,35.22,6100.0,31.3253,31.3608,31.272,31.272,6100.0
2010-04-30 10:25:00,35.23,35.37,35.21,35.28,6400.0,31.2809,31.4052,31.2631,31.3253,6400.0
2010-04-30 10:30:00,35.28,35.31,35.24,35.28,22600.0,31.3253,31.3519,31.2897,31.3253,22600.0
2010-04-30 10:35:00,35.25,35.28,35.11,35.11,4900.0,31.2986,31.3253,31.1743,31.1743,4900.0
2010-04-30 10:40:00,35.12,35.17,35.12,35.14,7400.0,31.1832,31.2276,31.1832,31.201,7400.0
2010-04-30 10:45:00,35.15,35.17,35.14,35.17,17400.0,31.2098,31.2276,31.201,31.2276,17400.0
2010-04-30 10:50:00,35.17,35.17,35.14,35.14,6100.0,31.2276,31.2276,31.201,31.201,6100.0
2010-04-30 10:55:00,35.15,35.17,35.11,35.17,6400.0,31.2098,31.2276,31.1743,31.2276,6400.0
2010-04-30 11:00:00,35.17,35.24,35.15,35.16,8400.0,31.2276,31.2897,31.2098,31.2187,8400.0
2010-04-30 11:05:00,35.15,35.16,35.13,35.14,4800.0,31.2098,31.2187,31.1921,31.201,4800.0
2010-04-30 11:10:00,35.15,35.16,35.13,35.13,11200.0,31.2098,31.2187,31.1921,31.1921,11200.0
2010-04-30 11:15:00,35.09,35.15,35.06,35.12,4900.0,31.1566,31.2098,31.1299,31.1832,4900.0
2010-04-30 11:20:00,35.12,35.16,35.09,35.16,4800.0,31.1832,31.2187,31.1566,31.2187,4800.0
2010-04-30 11:25:00,35.15,35.16,35.08,35.09,3100.0,31.2098,31.2187,31.1477,31.1566,3100.0
2010-04-30 11:30:00,35.1,35.17,35.08,35.14,3600.0,31.1654,31.2276,31.1477,31.201,3600.0
2010-04-30 11:35:00,35.15,35.21,35.14,35.19,12500.0,31.2098,31.2631,31.201,31.2453,12500.0
2010-04-30 11:40:00,35.22,35.22,35.17,35.2,3100.0,31.272,31.272,31.2276,31.2542,3100.0
2010-04-30 11:45:00,35.2,35.24,35.19,35.24,2500.0,31.2542,31.2897,31.2453,31.2897,2500.0
2010-04-30 11:50:00,35.23,35.28,35.21,35.21,4400.0,31.2809,31.3253,31.2631,31.2631,4400.0
2010-04-30 11:55:00,35.19,35.26,35.19,35.25,2200.0,31.2453,31.3075,31.2453,31.2986,2200.0
2010-04-30 12:00:00,35.25,35.26,35.21,35.26,4300.0,31.2986,31.3075,31.2631,31.3075,4300.0
2010-04-30 12:05:00,35.27,35.28,35.23,35.28,3400.0,31.3164,31.3253,31.2809,31.3253,3400.0
2010-04-30 12:10:00,35.29,35.29,35.19,35.19,4300.0,31.3341,31.3341,31.2453,31.2453,4300.0
2010-04-30 12:15:00,35.19,35.21,35.14,35.18,2400.0,31.2453,31.2631,31.201,31.2365,2400.0
2010-04-30 12:20:00,35.16,35.16,35.08,35.15,2800.0,31.2187,31.2187,31.1477,31.2098,2800.0
2010-04-30 12:25:00,35.14,35.19,35.11,35.14,2900.0,31.201,31.2453,31.1743,31.201,2900.0
2010-04-30 12:30:00,35.15,35.2,35.12,35.17,3800.0,31.2098,31.2542,31.1832,31.2276,3800.0
2010-04-30 12:35:00,35.17,35.17,35.07,35.07,2800.0,31.2276,31.2276,31.1388,31.1388,2800.0
2010-04-30 12:40:00,35.09,35.13,35.07,35.11,2500.0,31.1566,31.1921,31.1388,31.1743,2500.0
2010-04-30 12:45:00,35.1,35.19,35.1,35.17,10200.0,31.1654,31.2453,31.1654,31.2276,10200.0
2010-04-30 12:50:00,35.15,35.17,35.04,35.04,3200.0,31.2098,31.2276,31.1122,31.1122,3200.0
2010-04-30 12:55:00,35.05,35.05,34.98,35.04,3000.0,31.121,31.121,31.0589,31.1122,3000.0
2010-04-30 13:00:00,35.04,35.08,35.04,35.08,3400.0,31.1122,31.1477,31.1122,31.1477,3400.0
2010-04-30 13:05:00,35.07,35.08,35.03,35.06,2800.0,31.1388,31.1477,31.1033,31.1299,2800.0
2010-04-30 13:10:00,35.07,35.09,35.04,35.06,3700.0,31.1388,31.1566,31.1122,31.1299,3700.0
2010-04-30 13:15:00,35.07,35.13,35.05,35.12,3800.0,31.1388,31.1921,31.121,31.1832,3800.0
2010-04-30 13:20:00,35.11,35.14,35.06,35.06,3000.0,31.1743,31.201,31.1299,31.1299,3000.0
2010-04-30 13:25:00,35.07,35.11,35.03,35.07,3400.0,31.1388,31.1743,31.1033,31.1388,3400.0
2010-04-30 13:30:00,35.08,35.09,35.05,35.08,2900.0,31.1477,31.1566,31.121,31.1477,2900.0
2010-04-30 13:35:00,35.08,35.08,35.03,35.03,5700.0,31.1477,31.1477,31.1033,31.1033,5700.0
2010-04-30 13:40:00,35.03,35.06,34.99,35.04,7900.0,31.1033,31.1299,31.0678,31.1122,7900.0
2010-04-30 13:45:00,35.02,35.03,34.96,34.97,3100.0,31.0944,31.1033,31.0411,31.05,3100.0
2010-04-30 13:50:00,34.97,34.99,34.97,34.98,2900.0,31.05,31.0678,31.05,31.0589,2900.0
2010-04-30 13:55:00,34.98,34.99,34.96,34.98,2100.0,31.0589,31.0678,31.0411,31.0589,2100.0
2010-04-30 14:00:00,34.97,34.97,34.93,34.95,3000.0,31.05,31.05,31.0145,31.0322,3000.0
2010-04-30 14:05:00,35.01,35.02,34.98,35.0,3000.0,31.0855,31.0944,31.0589,31.0766,3000.0
2010-04-30 14:10:00,35.0,35.0,34.93,34.95,1400.0,31.0766,31.0766,31.0145,31.0322,1400.0
2010-04-30 14:15:00,34.99,35.02,34.96,34.97,1500.0,31.0678,31.0944,31.0411,31.05,1500.0
2010-04-30 14:20:00,34.98,34.99,34.94,34.96,1500.0,31.0589,31.0678,31.0234,31.0411,1500.0
2010-04-30 14:25:00,34.97,34.99,34.96,34.99,1200.0,31.05,31.0678,31.0411,31.0678,1200.0
2010-04-30 14:30:00,35.0,35.0,34.92,34.92,4200.0,31.0766,31.0766,31.0056,31.0056,4200.0
2010-04-30 14:35:00,34.91,34.91,34.81,34.81,2600.0,30.9967,30.9967,30.9079,30.9079,2600.0
2010-04-30 14:40:00,34.82,34.86,34.76,34.79,3700.0,30.9168,30.9523,30.8635,30.8902,3700.0
2010-04-30 14:45:00,34.8,34.87,34.8,34.83,2600.0,30.8991,30.9612,30.8991,30.9257,2600.0
2010-04-30 14:50:00,34.81,34.89,34.79,34.89,4100.0,30.9079,30.979,30.8902,30.979,4100.0
2010-04-30 14:55:00,34.88,34.89,34.82,34.82,3700.0,30.9701,30.979,30.9168,30.9168,3700.0
2010-04-30 15:00:00,34.82,34.87,34.82,34.87,1900.0,30.9168,30.9612,30.9168,30.9612,1900.0
2010-04-30 15:05:00,34.88,34.88,34.83,34.84,3600.0,30.9701,30.9701,30.9257,30.9346,3600.0
2010-04-30 15:10:00,34.83,34.92,34.83,34.92,3100.0,30.9257,31.0056,30.9257,31.0056,3100.0
2010-04-30 15:15:00,34.92,34.92,34.88,34.91,4300.0,31.0056,31.0056,30.9701,30.9967,4300.0
2010-04-30 15:20:00,34.92,34.94,34.84,34.87,7900.0,31.0056,31.0234,30.9346,30.9612,7900.0
2010-04-30 15:25:00,34.87,34.91,34.83,34.85,6100.0,30.9612,30.9967,30.9257,30.9435,6100.0
2010-04-30 15:30:00,34.85,34.88,34.83,34.85,12400.0,30.9435,30.9701,30.9257,30.9435,12400.0
2010-04-30 15:35:00,34.84,34.87,34.77,34.8,11400.0,30.9346,30.9612,30.8724,30.8991,11400.0
2010-04-30 15:40:00,34.8,34.82,34.69,34.82,9500.0,30.8991,30.9168,30.8014,30.9168,9500.0
2010-04-30 15:45:00,34.81,34.81,34.73,34.73,13500.0,30.9079,30.9079,30.8369,30.8369,13500.0
2010-04-30 15:50:00,34.73,34.8,34.73,34.78,13000.0,30.8369,30.8991,30.8369,30.8813,13000.0
2010-04-30 15:55:00,34.79,34.79,34.65,34.67,40700.0,30.8902,30.8902,30.7659,30.7836,40700.0
2010-05-03 09:30:00,34.89,34.89,34.66,34.66,4800.0,30.979,30.979,30.7748,30.7748,4800.0
2010-05-03 09:35:00,34.71,34.93,34.67,34.82,7300.0,30.8192,31.0145,30.7836,30.9168,7300.0
2010-05-03 09:40:00,34.83,34.9,34.55,34.55,16500.0,30.9257,30.9879,30.6771,30.6771,16500.0
2010-05-03 09:45:00,34.54,34.7,34.54,34.62,13100.0,30.6682,30.8103,30.6682,30.7392,13100.0
2010-05-03 09:50:00,34.62,34.7,34.58,34.62,15500.0,30.7392,30.8103,30.7037,30.7392,15500.0
2010-05-03 09:55:00,34.6,34.6,34.48,34.48,12000.0,30.7215,30.7215,30.6149,30.6149,12000.0
2010-05-03 10:00:00,34.46,34.57,34.43,34.52,21900.0,30.5972,30.6948,30.5705,30.6505,21900.0
2010-05-03 10:05:00,34.51,34.51,34.39,34.45,17700.0,30.6416,30.6416,30.535,30.5883,17700.0
2010-05-03 10:10:00,34.45,34.57,34.44,34.57,9600.0,30.5883,30.6948,30.5794,30.6948,9600.0
2010-05-03 10:15:00,34.57,34.57,34.56,34.57,1800.0,30.6948,30.6948,30.686,30.6948,1800.0
2010-05-03 10:20:00,34.57,34.57,34.56,34.57,8100.0,30.6948,30.6948,30.686,30.6948,8100.0
2010-05-03 10:25:00,34.56,34.58,34.56,34.58,2500.0,30.686,30.7037,30.686,30.7037,2500.0
2010-05-03 10:30:00,34.58,34.64,34.58,34.62,25400.0,30.7037,30.757,30.7037,30.7392,25400.0
2010-05-03 10:35:00,34.62,34.65,34.59,34.63,7000.0,30.7392,30.7659,30.7126,30.7481,7000.0
2010-05-03 10:40:00,34.65,34.67,34.63,34.63,1900.0,30.7659,30.7836,30.7481,30.7481,1900.0
2010-05-03 10:45:00,34.6,34.63,34.59,34.63,6600.0,30.7215,30.7481,30.7126,30.7481,6600.0
2010-05-03 10:50:00,34.64,34.67,34.56,34.6,10300.0,30.757,30.7836,30.686,30.7215,10300.0
2010-05-03 10:55:00,34.58,34.61,34.54,34.56,7400.0,30.7037,30.7304,30.6682,30.686,7400.0
2010-05-03 11:00:00,34.56,34.57,34.5,34.52,6400.0,30.686,30.6948,30.6327,30.6505,6400.0
2010-05-03 11:05:00,34.52,34.56,34.5,34.56,3400.0,30.6505,30.686,30.6327,30.686,3400.0
2010-05-03 11:10:00,34.55,34.58,34.55,34.58,1900.0,30.6771,30.7037,30.6771,30.7037,1900.0
2010-05-03 11:15:00,34.57,34.62,34.56,34.57,1900.0,30.6948,30.7392,30.686,30.6948,1900.0
2010-05-03 11:20:00,34.58,34.64,34.57,34.61,2200.0,30.7037,30.757,30.6948,30.7304,2200.0
2010-05-03 11:25:00,34.61,34.61,34.57,34.6,1000.0,30.7304,30.7304,30.6948,30.7215,1000.0
2010-05-03 11:30:00,34.59,34.62,34.59,34.62,900.0,30.7126,30.7392,30.7126,30.7392,900.0
2010-05-03 11:35:00,34.62,34.64,34.61,34.64,1800.0,30.7392,30.757,30.7304,30.757,1800.0
2010-05-03 11:40:00,34.63,34.63,34.55,34.57,3000.0,30.7481,30.7481,30.6771,30.6948,3000.0
2010-05-03 11:45:00,34.57,34.6,34.55,34.57,9300.0,30.6948,30.7215,30.6771,30.6948,9300.0
2010-05-03 11:50:00,34.57,34.61,34.57,34.6,3700.0,30.6948,30.7304,30.6948,30.7215,3700.0
2010-05-03 11:55:00,34.62,34.62,34.59,34.6,6200.0,30.7392,30.7392,30.7126,30.7215,6200.0
2010-05-03 12:00:00,34.61,34.62,34.58,34.59,4400.0,30.7304,30.7392,30.7037,30.7126,4400.0
2010-05-03 12:05:00,34.6,34.63,34.59,34.63,5400.0,30.7215,30.7481,30.7126,30.7481,5400.0
2010-05-03 12:10:00,34.63,34.63,34.6,34.6,8600.0,30.7481,30.7481,30.7215,30.7215,8600.0
2010-05-03 12:15:00,34.6,34.62,34.57,34.62,16300.0,30.7215,30.7392,30.6948,30.7392,16300.0
2010-05-03 12:20:00,34.61,34.64,34.61,34.63,11300.0,30.7304,30.757,30.7304,30.7481,11300.0
2010-05-03 12:25:00,34.64,34.74,34.64,34.74,5100.0,30.757,30.8458,30.757,30.8458,5100.0
2010-05-03 12:30:00,34.75,34.82,34.74,34.82,5500.0,30.8547,30.9168,30.8458,30.9168,5500.0
2010-05-03 12:35:00,34.82,34.88,34.82,34.88,2400.0,30.9168,30.9701,30.9168,30.9701,2400.0
2010-05-03 12:40:00,34.88,34.93,34.88,34.91,3500.0,30.9701,31.0145,30.9701,30.9967,3500.0
2010-05-03 12:45:00,34.87,34.87,34.79,34.8,6600.0,30.9612,30.9612,30.8902,30.8991,6600.0
2010-05-03 12:50:00,34.8,34.84,34.8,34.84,6500.0,30.8991,30.9346,30.8991,30.9346,6500.0
2010-05-03 12:55:00,34.84,34.87,34.83,34.83,4700.0,30.9346,30.9612,30.9257,30.9257,4700.0
2010-05-03 13:00:00,34.83,34.83,34.78,34.79,3200.0,30.9257,30.9257,30.8813,30.8902,3200.0
2010-05-03 13:05:00,34.78,34.82,34.78,34.8,4100.0,30.8813,30.9168,30.8813,30.8991,4100.0
2010-05-03 13:10:00,34.8,34.81,34.79,34.8,3200.0,30.8991,30.9079,30.8902,30.8991,3200.0
2010-05-03 13:15:00,34.8,34.8,34.74,34.74,2400.0,30.8991,30.8991,30.8458,30.8458,2400.0
2010-05-03 13:20:00,34.74,34.79,34.72,34.79,6300.0,30.8458,30.8902,30.828,30.8902,6300.0
2010-05-03 13:25:00,34.78,34.82,34.78,34.81,5100.0,30.8813,30.9168,30.8813,30.9079,5100.0
2010-05-03 13:30:00,34.81,34.82,34.76,34.77,9400.0,30.9079,30.9168,30.8635,30.8724,9400.0
2010-05-03 13:35:00,34.76,34.82,34.76,34.82,4900.0,30.8635,30.9168,30.8635,30.9168,4900.0
2010-05-03 13:40:00,34.81,34.83,34.78,34.78,2200.0,30.9079,30.9257,30.8813,30.8813,2200.0
2010-05-03 13:45:00,34.77,34.81,34.77,34.8,3400.0,30.8724,30.9079,30.8724,30.8991,3400.0
2010-05-03 13:50:00,34.79,34.79,34.75,34.75,4800.0,30.8902,30.8902,30.8547,30.8547,4800.0
2010-05-03 13:55:00,34.73,34.75,34.73,34.74,1800.0,30.8369,30.8547,30.8369,30.8458,1800.0
2010-05-03 14:00:00,34.75,34.77,34.74,34.77,1700.0,30.8547,30.8724,30.8458,30.8724,1700.0
2010-05-03 14:05:00,34.77,34.79,34.77,34.77,2000.0,30.8724,30.8902,30.8724,30.8724,2000.0
2010-05-03 14:10:00,34.79,34.8,34.78,34.78,1500.0,30.8902,30.8991,30.8813,30.8813,1500.0
2010-05-03 14:15:00,34.8,34.81,34.79,34.81,2600.0,30.8991,30.9079,30.8902,30.9079,2600.0
2010-05-03 14:20:00,34.81,34.85,34.81,34.85,1200.0,30.9079,30.9435,30.9079,30.9435,1200.0
2010-05-03 14:25:00,34.86,34.87,34.83,34.85,2400.0,30.9523,30.9612,30.9257,30.9435,2400.0
2010-05-03 14:30:00,34.84,34.86,34.82,34.86,1700.0,30.9346,30.9523,30.9168,30.9523,1700.0
2010-05-03 14:35:00,34.87,34.87,34.82,34.82,3000.0,30.9612,30.9612,30.9168,30.9168,3000.0
2010-05-03 14:40:00,34.82,34.85,34.81,34.84,3100.0,30.9168,30.9435,30.9079,30.9346,3100.0
2010-05-03 14:45:00,34.85,34.86,34.84,34.85,800.0,30.9435,30.9523,30.9346,30.9435,800.0
2010-05-03 14:50:00,34.86,34.91,34.83,34.84,6600.0,30.9523,30.9967,30.9257,30.9346,6600.0
2010-05-03 14:55:00,34.84,34.85,34.76,34.76,10400.0,30.9346,30.9435,30.8635,30.8635,10400.0
2010-05-03 15:00:00,34.77,34.77,34.76,34.76,2500.0,30.8724,30.8724,30.8635,30.8635,2500.0
2010-05-03 15:05:00,34.76,34.78,34.71,34.71,10000.0,30.8635,30.8813,30.8192,30.8192,10000.0
2010-05-03 15:10:00,34.7,34.7,34.66,34.7,5400.0,30.8103,30.8103,30.7748,30.8103,5400.0
2010-05-03 15:15:00,34.7,34.73,34.69,34.72,1800.0,30.8103,30.8369,30.8014,30.828,1800.0
2010-05-03 15:20:00,34.73,34.74,34.63,34.64,7900.0,30.8369,30.8458,30.7481,30.757,7900.0
2010-05-03 15:25:00,34.64,34.68,34.64,34.67,3200.0,30.757,30.7925,30.757,30.7836,3200.0
2010-05-03 15:30:00,34.67,34.7,34.67,34.69,12500.0,30.7836,30.8103,30.7836,30.8014,12500.0
2010-05-03 15:35:00,34.7,34.74,34.69,34.72,8300.0,30.8103,30.8458,30.8014,30.828,8300.0
2010-05-03 15:40:00,34.72,34.74,34.72,34.73,4500.0,30.828,30.8458,30.828,30.8369,4500.0
2010-05-03 15:45:00,34.74,34.77,34.74,34.76,14000.0,30.8458,30.8724,30.8458,30.8635,14000.0
2010-05-03 15:50:00,34.76,34.77,34.7,34.73,22500.0,30.8635,30.8724,30.8103,30.8369,22500.0
2010-05-03 15:55:00,34.73,34.74,34.69,34.73,37000.0,30.8369,30.8458,30.8014,30.8369,37000.0
2010-05-04 09:30:00,34.33,34.33,34.15,34.15,6600.0,30.4817,30.4817,30.3219,30.3219,6600.0
2010-05-04 09:35:00,34.11,34.11,33.72,33.77,25700.0,30.2864,30.2864,29.9401,29.9845,25700.0
2010-05-04 09:40:00,33.81,33.81,33.5,33.54,14900.0,30.02,30.02,29.7448,29.7803,14900.0
2010-05-04 09:45:00,33.52,33.75,33.5,33.75,13900.0,29.7625,29.9668,29.7448,29.9668,13900.0
2010-05-04 09:50:00,33.75,33.85,33.63,33.85,24300.0,29.9668,30.0556,29.8602,30.0556,24300.0
2010-05-04 09:55:00,33.83,33.99,33.83,33.89,14100.0,30.0378,30.1799,30.0378,30.0911,14100.0
2010-05-04 10:00:00,33.85,33.91,33.83,33.86,13500.0,30.0556,30.1088,30.0378,30.0644,13500.0
2010-05-04 10:05:00,33.85,33.85,33.71,33.75,16100.0,30.0556,30.0556,29.9312,29.9668,16100.0
2010-05-04 10:10:00,33.71,33.83,33.68,33.82,16600.0,29.9312,30.0378,29.9046,30.0289,16600.0
2010-05-04 10:15:00,33.81,33.89,33.76,33.86,20500.0,30.02,30.0911,29.9756,30.0644,20500.0
2010-05-04 10:20:00,33.85,33.88,33.85,33.88,12400.0,30.0556,30.0822,30.0556,30.0822,12400.0
2010-05-04 10:25:00,33.88,33.9,33.84,33.84,6400.0,30.0822,30.1,30.0467,30.0467,6400.0
2010-05-04 10:30:00,33.82,33.86,33.68,33.71,19400.0,30.0289,30.0644,29.9046,29.9312,19400.0
2010-05-04 10:35:00,33.71,33.77,33.68,33.77,33700.0,29.9312,29.9845,29.9046,29.9845,33700.0
2010-05-04 10:40:00,33.76,33.83,33.75,33.8,19900.0,29.9756,30.0378,29.9668,30.0112,19900.0
2010-05-04 10:45:00,33.8,33.87,33.8,33.85,18500.0,30.0112,30.0733,30.0112,30.0556,18500.0
2010-05-04 10:50:00,33.85,33.89,33.84,33.86,15800.0,30.0556,30.0911,30.0467,30.0644,15800.0
2010-05-04 10:55:00,33.87,33.88,33.83,33.86,19100.0,30.0733,30.0822,30.0378,30.0644,19100.0
2010-05-04 11:00:00,33.84,33.89,33.82,33.84,12300.0,30.0467,30.0911,30.0289,30.0467,12300.0
2010-05-04 11:05:00,33.84,33.86,33.74,33.74,16000.0,30.0467,30.0644,29.9579,29.9579,16000.0
2010-05-04 11:10:00,33.74,33.76,33.73,33.76,9200.0,29.9579,29.9756,29.949,29.9756,9200.0
2010-05-04 11:15:00,33.75,33.75,33.74,33.75,3800.0,29.9668,29.9668,29.9579,29.9668,3800.0
2010-05-04 11:20:00,33.75,33.84,33.73,33.82,9000.0,29.9668,30.0467,29.949,30.0289,9000.0
2010-05-04 11:25:00,33.83,33.84,33.7,33.7,10300.0,30.0378,30.0467,29.9224,29.9224,10300.0
2010-05-04 11:30:00,33.7,33.75,33.7,33.73,18600.0,29.9224,29.9668,29.9224,29.949,18600.0
2010-05-04 11:35:00,33.75,34.02,33.75,34.01,43600.0,29.9668,30.2065,29.9668,30.1976,43600.0
2010-05-04 11:40:00,34.02,34.06,33.94,33.94,8200.0,30.2065,30.242,30.1355,30.1355,8200.0
2010-05-04 11:45:00,33.94,33.94,33.85,33.89,17300.0,30.1355,30.1355,30.0556,30.0911,17300.0
2010-05-04 11:50:00,33.87,33.88,33.6,33.61,30200.0,30.0733,30.0822,29.8336,29.8425,30200.0
2010-05-04 11:55:00,33.61,33.85,33.61,33.74,39100.0,29.8425,30.0556,29.8425,29.9579,39100.0
2010-05-04 12:00:00,33.74,33.75,33.66,33.73,14900.0,29.9579,29.9668,29.8869,29.949,14900.0
2010-05-04 12:05:00,33.73,33.76,33.73,33.74,4800.0,29.949,29.9756,29.949,29.9579,4800.0
2010-05-04 12:10:00,33.73,33.77,33.72,33.75,5100.0,29.949,29.9845,29.9401,29.9668,5100.0
2010-05-04 12:15:00,33.77,33.78,33.73,33.73,6300.0,29.9845,29.9934,29.949,29.949,6300.0
2010-05-04 12:20:00,33.74,33.77,33.73,33.76,7000.0,29.9579,29.9845,29.949,29.9756,7000.0
2010-05-04 12:25:00,33.77,33.96,33.77,33.89,14000.0,29.9845,30.1532,29.9845,30.0911,14000.0
2010-05-04 12:30:00,33.9,33.92,33.87,33.9,8500.0,30.1,30.1177,30.0733,30.1,8500.0
2010-05-04 12:35:00,33.91,33.92,33.86,33.9,5700.0,30.1088,30.1177,30.0644,30.1,5700.0
2010-05-04 12:40:00,33.9,33.9,33.83,33.86,3500.0,30.1,30.1,30.0378,30.0644,3500.0
2010-05-04 12:45:00,33.85,33.88,33.85,33.88,3400.0,30.0556,30.0822,30.0556,30.0822,3400.0
2010-05-04 12:50:00,33.88,33.89,33.85,33.87,4900.0,30.0822,30.0911,30.0556,30.0733,4900.0
2010-05-04 12:55:00,33.86,33.88,33.84,33.87,1800.0,30.0644,30.0822,30.0467,30.0733,1800.0
2010-05-04 13:00:00,33.87,33.89,33.86,33.87,2500.0,30.0733,30.0911,30.0644,30.0733,2500.0
2010-05-04 13:05:00,33.88,33.97,33.87,33.97,3300.0,30.0822,30.1621,30.0733,30.1621,3300.0
2010-05-04 13:10:00,33.96,34.0,33.95,33.99,2200.0,30.1532,30.1887,30.1443,30.1799,2200.0
2010-05-04 13:15:00,34.02,34.02,34.0,34.01,3500.0,30.2065,30.2065,30.1887,30.1976,3500.0
2010-05-04 13:20:00,34.01,34.08,34.01,34.07,5700.0,30.1976,30.2598,30.1976,30.2509,5700.0
2010-05-04 13:25:00,34.07,34.14,34.07,34.11,6400.0,30.2509,30.313,30.2509,30.2864,6400.0
2010-05-04 13:30:00,34.1,34.15,34.1,34.13,4700.0,30.2775,30.3219,30.2775,30.3042,4700.0
2010-05-04 13:35:00,34.14,34.18,34.13,34.18,9700.0,30.313,30.3486,30.3042,30.3486,9700.0
2010-05-04 13:40:00,34.2,34.21,34.17,34.2,2900.0,30.3663,30.3752,30.3397,30.3663,2900.0
2010-05-04 13:45:00,34.2,34.24,34.19,34.24,11000.0,30.3663,30.4018,30.3574,30.4018,11000.0
2010-05-04 13:50:00,34.24,34.24,34.17,34.18,18100.0,30.4018,30.4018,30.3397,30.3486,18100.0
2010-05-04 13:55:00,34.17,34.21,34.12,34.2,5900.0,30.3397,30.3752,30.2953,30.3663,5900.0
2010-05-04 14:00:00,34.19,34.21,34.14,34.19,8600.0,30.3574,30.3752,30.313,30.3574,8600.0
2010-05-04 14:05:00,34.21,34.23,34.18,34.18,3300.0,30.3752,30.393,30.3486,30.3486,3300.0
2010-05-04 14:10:00,34.18,34.2,34.15,34.16,2500.0,30.3486,30.3663,30.3219,30.3308,2500.0
2010-05-04 14:15:00,34.17,34.21,34.16,34.18,4500.0,30.3397,30.3752,30.3308,30.3486,4500.0
2010-05-04 14:20:00,34.16,34.19,34.15,34.19,4800.0,30.3308,30.3574,30.3219,30.3574,4800.0
2010-05-04 14:25:00,34.18,34.23,34.18,34.19,6200.0,30.3486,30.393,30.3486,30.3574,6200.0
2010-05-04 14:30:00,34.19,34.27,34.19,34.21,11100.0,30.3574,30.4285,30.3574,30.3752,11100.0
2010-05-04 14:35:00,34.22,34.25,34.22,34.23,8000.0,30.3841,30.4107,30.3841,30.393,8000.0
2010-05-04 14:40:00,34.23,34.24,34.16,34.17,11700.0,30.393,30.4018,30.3308,30.3397,11700.0
2010-05-04 14:45:00,34.17,34.18,34.15,34.15,5900.0,30.3397,30.3486,30.3219,30.3219,5900.0
2010-05-04 14:50:00,34.15,34.19,34.13,34.19,14100.0,30.3219,30.3574,30.3042,30.3574,14100.0
2010-05-04 14:55:00,34.18,34.22,34.18,34.2,8300.0,30.3486,30.3841,30.3486,30.3663,8300.0
2010-05-04 15:00:00,34.19,34.22,34.16,34.22,9700.0,30.3574,30.3841,30.3308,30.3841,9700.0
2010-05-04 15:05:00,34.21,34.23,34.2,34.22,10300.0,30.3752,30.393,30.3663,30.3841,10300.0
2010-05-04 15:10:00,34.22,34.25,34.22,34.23,17200.0,30.3841,30.4107,30.3841,30.393,17200.0
2010-05-04 15:15:00,34.24,34.25,34.23,34.24,6300.0,30.4018,30.4107,30.393,30.4018,6300.0
2010-05-04 15:20:00,34.26,34.28,34.24,34.25,8800.0,30.4196,30.4374,30.4018,30.4107,8800.0
2010-05-04 15:25:00,34.25,34.29,34.23,34.27,9400.0,30.4107,30.4462,30.393,30.4285,9400.0
2010-05-04 15:30:00,34.24,34.27,34.23,34.24,8400.0,30.4018,30.4285,30.393,30.4018,8400.0
2010-05-04 15:35:00,34.23,34.24,34.13,34.16,17000.0,30.393,30.4018,30.3042,30.3308,17000.0
2010-05-04 15:40:00,34.17,34.18,34.1,34.17,14300.0,30.3397,30.3486,30.2775,30.3397,14300.0
2010-05-04 15:45:00,34.17,34.2,34.14,34.2,19000.0,30.3397,30.3663,30.313,30.3663,19000.0
2010-05-04 15:50:00,34.19,34.25,34.17,34.24,17500.0,30.3574,30.4107,30.3397,30.4018,17500.0
2010-05-04 15:55:00,34.25,34.26,34.17,34.19,40100.0,30.4107,30.4196,30.3397,30.3574,40100.0
2010-05-05 09:30:00,33.94,33.98,33.69,33.7,9600.0,30.1355,30.171,29.9135,29.9224,9600.0
2010-05-05 09:35:00,33.71,33.93,33.58,33.86,13200.0,29.9312,30.1266,29.8158,30.0644,13200.0
2010-05-05 09:40:00,33.88,33.96,33.81,33.96,7500.0,30.0822,30.1532,30.02,30.1532,7500.0
2010-05-05 09:45:00,33.99,34.01,33.93,34.0,10100.0,30.1799,30.1976,30.1266,30.1887,10100.0
2010-05-05 09:50:00,33.99,34.01,33.82,33.96,20300.0,30.1799,30.1976,30.0289,30.1532,20300.0
2010-05-05 09:55:00,33.96,34.01,33.92,33.92,13700.0,30.1532,30.1976,30.1177,30.1177,13700.0
2010-05-05 10:00:00,33.91,33.97,33.89,33.91,7400.0,30.1088,30.1621,30.0911,30.1088,7400.0
2010-05-05 10:05:00,33.93,34.02,33.91,33.94,21000.0,30.1266,30.2065,30.1088,30.1355,21000.0
2010-05-05 10:10:00,33.98,34.0,33.92,33.96,15600.0,30.171,30.1887,30.1177,30.1532,15600.0
2010-05-05 10:15:00,33.99,34.05,33.98,34.03,26100.0,30.1799,30.2331,30.171,30.2154,26100.0
2010-05-05 10:20:00,34.02,34.03,33.96,34.0,10100.0,30.2065,30.2154,30.1532,30.1887,10100.0
2010-05-05 10:25:00,33.99,34.02,33.98,34.0,10700.0,30.1799,30.2065,30.171,30.1887,10700.0
2010-05-05 10:30:00,34.0,34.01,33.85,33.87,8300.0,30.1887,30.1976,30.0556,30.0733,8300.0
2010-05-05 10:35:00,33.86,34.01,33.86,33.95,12200.0,30.0644,30.1976,30.0644,30.1443,12200.0
2010-05-05 10:40:00,33.94,34.01,33.93,33.97,10900.0,30.1355,30.1976,30.1266,30.1621,10900.0
2010-05-05 10:45:00,33.98,34.27,33.97,34.27,9600.0,30.171,30.4285,30.1621,30.4285,9600.0
2010-05-05 10:50:00,34.28,34.38,34.24,34.29,7500.0,30.4374,30.5261,30.4018,30.4462,7500.0
2010-05-05 10:55:00,34.29,34.29,34.24,34.27,3100.0,30.4462,30.4462,30.4018,30.4285,3100.0
2010-05-05 11:00:00,34.28,34.3,34.19,34.21,6400.0,30.4374,30.4551,30.3574,30.3752,6400.0
2010-05-05 11:05:00,34.21,34.21,34.11,34.11,3800.0,30.3752,30.3752,30.2864,30.2864,3800.0
2010-05-05 11:10:00,34.11,34.19,34.1,34.17,2600.0,30.2864,30.3574,30.2775,30.3397,2600.0
2010-05-05 11:15:00,34.19,34.29,34.19,34.23,4600.0,30.3574,30.4462,30.3574,30.393,4600.0
2010-05-05 11:20:00,34.23,34.29,34.23,34.27,1600.0,30.393,30.4462,30.393,30.4285,1600.0
2010-05-05 11:25:00,34.29,34.33,34.25,34.25,2900.0,30.4462,30.4817,30.4107,30.4107,2900.0
2010-05-05 11:30:00,34.26,34.29,34.24,34.24,2600.0,30.4196,30.4462,30.4018,30.4018,2600.0
2010-05-05 11:35:00,34.25,34.33,34.24,34.33,2300.0,30.4107,30.4817,30.4018,30.4817,2300.0
2010-05-05 11:40:00,34.33,34.4,34.31,34.4,1400.0,30.4817,30.5439,30.464,30.5439,1400.0
2010-05-05 11:45:00,34.42,34.47,34.42,34.47,3300.0,30.5617,30.6061,30.5617,30.6061,3300.0
2010-05-05 11:50:00,34.47,34.47,34.41,34.41,3900.0,30.6061,30.6061,30.5528,30.5528,3900.0
2010-05-05 11:55:00,34.42,34.44,34.41,34.42,4900.0,30.5617,30.5794,30.5528,30.5617,4900.0
2010-05-05 12:00:00,34.43,34.47,34.41,34.47,5100.0,30.5705,30.6061,30.5528,30.6061,5100.0
2010-05-05 12:05:00,34.46,34.46,34.41,34.43,4500.0,30.5972,30.5972,30.5528,30.5705,4500.0
2010-05-05 12:10:00,34.41,34.41,34.36,34.37,1900.0,30.5528,30.5528,30.5084,30.5173,1900.0
2010-05-05 12:15:00,34.38,34.42,34.38,34.41,3200.0,30.5261,30.5617,30.5261,30.5528,3200.0
2010-05-05 12:20:00,34.42,34.42,34.28,34.33,5500.0,30.5617,30.5617,30.4374,30.4817,5500.0
2010-05-05 12:25:00,34.34,34.42,34.34,34.38,4600.0,30.4906,30.5617,30.4906,30.5261,4600.0
2010-05-05 12:30:00,34.37,34.45,34.37,34.41,4300.0,30.5173,30.5883,30.5173,30.5528,4300.0
2010-05-05 12:35:00,34.4,34.4,34.34,34.34,3100.0,30.5439,30.5439,30.4906,30.4906,3100.0
2010-05-05 12:40:00,34.35,34.35,34.27,34.29,3500.0,30.4995,30.4995,30.4285,30.4462,3500.0
2010-05-05 12:45:00,34.29,34.3,34.24,34.3,4000.0,30.4462,30.4551,30.4018,30.4551,4000.0
2010-05-05 12:50:00,34.3,34.32,34.3,34.32,2600.0,30.4551,30.4729,30.4551,30.4729,2600.0
2010-05-05 12:55:00,34.33,34.36,34.3,34.34,9800.0,30.4817,30.5084,30.4551,30.4906,9800.0
2010-05-05 13:00:00,34.35,34.41,34.34,34.41,21800.0,30.4995,30.5528,30.4906,30.5528,21800.0
2010-05-05 13:05:00,34.42,34.42,34.39,34.39,15300.0,30.5617,30.5617,30.535,30.535,15300.0
2010-05-05 13:10:00,34.38,34.38,34.35,34.37,5500.0,30.5261,30.5261,30.4995,30.5173,5500.0
2010-05-05 13:15:00,34.37,34.38,34.36,34.36,5200.0,30.5173,30.5261,30.5084,30.5084,5200.0
2010-05-05 13:20:00,34.36,34.4,34.36,34.39,13300.0,30.5084,30.5439,30.5084,30.535,13300.0
2010-05-05 13:25:00,34.39,34.39,34.35,34.38,4800.0,30.535,30.535,30.4995,30.5261,4800.0
2010-05-05 13:30:00,34.38,34.39,34.37,34.38,3600.0,30.5261,30.535,30.5173,30.5261,3600.0
2010-05-05 13:35:00,34.39,34.39,34.35,34.39,3600.0,30.535,30.535,30.4995,30.535,3600.0
2010-05-05 13:40:00,34.39,34.39,34.38,34.39,3100.0,30.535,30.535,30.5261,30.535,3100.0
2010-05-05 13:45:00,34.39,34.39,34.38,34.38,7100.0,30.535,30.535,30.5261,30.5261,7100.0
2010-05-05 13:50:00,34.37,34.4,34.36,34.4,18300.0,30.5173,30.5439,30.5084,30.5439,18300.0
2010-05-05 13:55:00,34.4,34.4,34.35,34.35,19600.0,30.5439,30.5439,30.4995,30.4995,19600.0
2010-05-05 14:00:00,34.33,34.37,34.3,34.32,11100.0,30.4817,30.5173,30.4551,30.4729,11100.0
2010-05-05 14:05:00,34.34,34.37,34.3,34.34,9700.0,30.4906,30.5173,30.4551,30.4906,9700.0
2010-05-05 14:10:00,34.35,34.38,34.33,34.36,8000.0,30.4995,30.5261,30.4817,30.5084,8000.0
2010-05-05 14:15:00,34.37,34.38,34.34,34.36,10200.0,30.5173,30.5261,30.4906,30.5084,10200.0
2010-05-05 14:20:00,34.38,34.41,34.37,34.38,6200.0,30.5261,30.5528,30.5173,30.5261,6200.0
2010-05-05 14:25:00,34.38,34.47,34.38,34.44,27800.0,30.5261,30.6061,30.5261,30.5794,27800.0
2010-05-05 14:30:00,34.44,34.44,34.36,34.36,5900.0,30.5794,30.5794,30.5084,30.5084,5900.0
2010-05-05 14:35:00,34.36,34.36,34.31,34.32,10500.0,30.5084,30.5084,30.464,30.4729,10500.0
2010-05-05 14:40:00,34.33,34.33,34.22,34.23,21300.0,30.4817,30.4817,30.3841,30.393,21300.0
2010-05-05 14:45:00,34.24,34.24,34.18,34.19,13500.0,30.4018,30.4018,30.3486,30.3574,13500.0
2010-05-05 14:50:00,34.21,34.24,34.18,34.2,19300.0,30.3752,30.4018,30.3486,30.3663,19300.0
2010-05-05 14:55:00,34.2,34.26,34.18,34.21,18000.0,30.3663,30.4196,30.3486,30.3752,18000.0
2010-05-05 15:00:00,34.21,34.23,34.15,34.17,35700.0,30.3752,30.393,30.3219,30.3397,35700.0
2010-05-05 15:05:00,34.17,34.17,34.07,34.08,11900.0,30.3397,30.3397,30.2509,30.2598,11900.0
2010-05-05 15:10:00,34.08,34.08,34.01,34.04,13700.0,30.2598,30.2598,30.1976,30.2243,13700.0
2010-05-05 15:15:00,34.05,34.05,33.95,33.97,22500.0,30.2331,30.2331,30.1443,30.1621,22500.0
2010-05-05 15:20:00,33.95,34.02,33.95,34.02,10900.0,30.1443,30.2065,30.1443,30.2065,10900.0
2010-05-05 15:25:00,34.05,34.06,33.97,33.98,8000.0,30.2331,30.242,30.1621,30.171,8000.0
2010-05-05 15:30:00,33.98,34.04,33.97,34.01,21700.0,30.171,30.2243,30.1621,30.1976,21700.0
2010-05-05 15:35:00,33.99,34.08,33.97,34.04,17400.0,30.1799,30.2598,30.1621,30.2243,17400.0
2010-05-05 15:40:00,34.04,34.11,33.99,34.0,25500.0,30.2243,30.2864,30.1799,30.1887,25500.0
2010-05-05 15:45:00,33.99,34.03,33.93,33.99,134400.0,30.1799,30.2154,30.1266,30.1799,134400.0
2010-05-05 15:50:00,34.0,34.04,33.95,34.0,21700.0,30.1887,30.2243,30.1443,30.1887,21700.0
2010-05-05 15:55:00,34.01,34.05,33.98,34.0,61800.0,30.1976,30.2331,30.171,30.1887,61800.0
2010-05-06 09:30:00,33.65,33.79,33.63,33.75,14500.0,29.878,30.0023,29.8602,29.9668,14500.0
2010-05-06 09:35:00,33.79,33.97,33.79,33.92,14200.0,30.0023,30.1621,30.0023,30.1177,14200.0
2010-05-06 09:40:00,33.97,34.1,33.93,34.09,6200.0,30.1621,30.2775,30.1266,30.2687,6200.0
2010-05-06 09:45:00,34.09,34.09,33.87,33.92,3800.0,30.2687,30.2687,30.0733,30.1177,3800.0
2010-05-06 09:50:00,33.91,34.01,33.91,33.94,3700.0,30.1088,30.1976,30.1088,30.1355,3700.0
2010-05-06 09:55:00,33.97,34.03,33.94,34.02,3400.0,30.1621,30.2154,30.1355,30.2065,3400.0
2010-05-06 10:00:00,34.04,34.11,34.02,34.05,4900.0,30.2243,30.2864,30.2065,30.2331,4900.0
2010-05-06 10:05:00,34.07,34.09,33.96,33.97,12200.0,30.2509,30.2687,30.1532,30.1621,12200.0
2010-05-06 10:10:00,33.94,33.94,33.88,33.93,2300.0,30.1355,30.1355,30.0822,30.1266,2300.0
2010-05-06 10:15:00,33.99,34.03,33.98,34.01,8400.0,30.1799,30.2154,30.171,30.1976,8400.0
2010-05-06 10:20:00,34.01,34.29,34.0,34.26,16000.0,30.1976,30.4462,30.1887,30.4196,16000.0
2010-05-06 10:25:00,34.24,34.24,34.18,34.18,2700.0,30.4018,30.4018,30.3486,30.3486,2700.0
2010-05-06 10:30:00,34.16,34.16,33.96,34.05,8300.0,30.3308,30.3308,30.1532,30.2331,8300.0
2010-05-06 10:35:00,34.04,34.04,34.0,34.03,1200.0,30.2243,30.2243,30.1887,30.2154,1200.0
2010-05-06 10:40:00,34.04,34.04,34.02,34.02,1100.0,30.2243,30.2243,30.2065,30.2065,1100.0
2010-05-06 10:45:00,34.0,34.0,33.95,34.0,6300.0,30.1887,30.1887,30.1443,30.1887,6300.0
2010-05-06 10:50:00,33.98,34.0,33.95,33.96,6000.0,30.171,30.1887,30.1443,30.1532,6000.0
2010-05-06 10:55:00,33.95,33.98,33.89,33.96,7100.0,30.1443,30.171,30.0911,30.1532,7100.0
2010-05-06 11:00:00,33.94,33.95,33.89,33.91,2400.0,30.1355,30.1443,30.0911,30.1088,2400.0
2010-05-06 11:05:00,33.82,33.94,33.82,33.86,7000.0,30.0289,30.1355,30.0289,30.0644,7000.0
2010-05-06 11:10:00,33.85,33.87,33.79,33.81,2700.0,30.0556,30.0733,30.0023,30.02,2700.0
2010-05-06 11:15:00,33.78,33.84,33.75,33.84,2500.0,29.9934,30.0467,29.9668,30.0467,2500.0
2010-05-06 11:20:00,33.8,33.84,33.79,33.81,2000.0,30.0112,30.0467,30.0023,30.02,2000.0
2010-05-06 11:25:00,33.83,33.85,33.82,33.82,1300.0,30.0378,30.0556,30.0289,30.0289,1300.0
2010-05-06 11:30:00,33.82,33.83,33.69,33.69,4000.0,30.0289,30.0378,29.9135,29.9135,4000.0
2010-05-06 11:35:00,33.68,33.74,33.66,33.73,3800.0,29.9046,29.9579,29.8869,29.949,3800.0
2010-05-06 11:40:00,33.75,33.75,33.63,33.7,1700.0,29.9668,29.9668,29.8602,29.9224,1700.0
2010-05-06 11:45:00,33.69,33.7,33.64,33.64,2900.0,29.9135,29.9224,29.8691,29.8691,2900.0
2010-05-06 11:50:00,33.62,33.62,33.57,33.62,5200.0,29.8513,29.8513,29.8069,29.8513,5200.0
2010-05-06 11:55:00,33.59,33.64,33.57,33.64,4300.0,29.8247,29.8691,29.8069,29.8691,4300.0
2010-05-06 12:00:00,33.68,33.73,33.64,33.72,3600.0,29.9046,29.949,29.8691,29.9401,3600.0
2010-05-06 12:05:00,33.73,33.78,33.72,33.76,8200.0,29.949,29.9934,29.9401,29.9756,8200.0
2010-05-06 12:10:00,33.76,33.86,33.75,33.85,5300.0,29.9756,30.0644,29.9668,30.0556,5300.0
2010-05-06 12:15:00,33.86,33.9,33.86,33.9,3100.0,30.0644,30.1,30.0644,30.1,3100.0
2010-05-06 12:20:00,33.92,33.95,33.91,33.91,1700.0,30.1177,30.1443,30.1088,30.1088,1700.0
2010-05-06 12:25:00,33.91,33.91,33.91,33.91,300.0,30.1088,30.1088,30.1088,30.1088,300.0
2010-05-06 12:30:00,33.9,33.9,33.89,33.9,2400.0,30.1,30.1,30.0911,30.1,2400.0
2010-05-06 12:35:00,33.9,33.9,33.85,33.87,3200.0,30.1,30.1,30.0556,30.0733,3200.0
2010-05-06 12:40:00,33.9,33.9,33.88,33.9,1400.0,30.1,30.1,30.0822,30.1,1400.0
2010-05-06 12:45:00,33.9,33.9,33.81,33.81,1500.0,30.1,30.1,30.02,30.02,1500.0
2010-05-06 12:50:00,33.81,33.81,33.78,33.79,3700.0,30.02,30.02,29.9934,30.0023,3700.0
2010-05-06 12:55:00,33.79,33.79,33.77,33.79,4000.0,30.0023,30.0023,29.9845,30.0023,4000.0
2010-05-06 13:00:00,33.8,33.86,33.8,33.83,1500.0,30.0112,30.0644,30.0112,30.0378,1500.0
2010-05-06 13:05:00,33.84,33.86,33.71,33.71,3000.0,30.0467,30.0644,29.9312,29.9312,3000.0
2010-05-06 13:10:00,33.69,33.69,33.63,33.63,2400.0,29.9135,29.9135,29.8602,29.8602,2400.0
2010-05-06 13:15:00,33.58,33.58,33.51,33.51,2400.0,29.8158,29.8158,29.7537,29.7537,2400.0
2010-05-06 13:20:00,33.52,33.52,33.41,33.41,3000.0,29.7625,29.7625,29.6649,29.6649,3000.0
2010-05-06 13:25:00,33.42,33.46,33.42,33.44,2200.0,29.6738,29.7093,29.6738,29.6915,2200.0
2010-05-06 13:30:00,33.44,33.46,33.34,33.34,11700.0,29.6915,29.7093,29.6027,29.6027,11700.0
2010-05-06 13:35:00,33.34,33.45,33.34,33.39,11400.0,29.6027,29.7004,29.6027,29.6471,11400.0
2010-05-06 13:40:00,33.38,33.48,33.37,33.47,11400.0,29.6382,29.727,29.6294,29.7182,11400.0
2010-05-06 13:45:00,33.48,33.53,33.48,33.5,1500.0,29.727,29.7714,29.727,29.7448,1500.0
2010-05-06 13:50:00,33.46,33.49,33.39,33.39,1500.0,29.7093,29.7359,29.6471,29.6471,1500.0
2010-05-06 13:55:00,33.4,33.41,33.34,33.34,4500.0,29.656,29.6649,29.6027,29.6027,4500.0
2010-05-06 14:00:00,33.34,33.35,33.16,33.17,5200.0,29.6027,29.6116,29.4429,29.4518,5200.0
2010-05-06 14:05:00,33.17,33.18,32.98,32.98,27200.0,29.4518,29.4607,29.2831,29.2831,27200.0
2010-05-06 14:10:00,32.95,32.97,32.77,32.88,12600.0,29.2564,29.2742,29.0966,29.1943,12600.0
2010-05-06 14:15:00,32.9,32.9,32.73,32.76,14500.0,29.212,29.212,29.0611,29.0877,14500.0
2010-05-06 14:20:00,32.73,32.73,32.52,32.61,16600.0,29.0611,29.0611,28.8746,28.9546,16600.0
2010-05-06 14:25:00,32.62,32.76,32.57,32.66,11000.0,28.9634,29.0877,28.919,28.9989,11000.0
2010-05-06 14:30:00,32.67,32.69,32.57,32.65,12100.0,29.0078,29.0256,28.919,28.9901,12100.0
2010-05-06 14:35:00,32.64,32.64,32.4,32.4,16000.0,28.9812,28.9812,28.7681,28.7681,16000.0
2010-05-06 14:40:00,32.37,32.44,31.59,31.68,33300.0,28.7415,28.8036,28.0489,28.1288,33300.0
2010-05-06 14:45:00,31.74,33.48,31.59,32.94,62500.0,28.1821,29.727,28.0489,29.2476,62500.0
2010-05-06 14:50:00,32.95,33.16,31.92,32.46,29900.0,29.2564,29.4429,28.3419,28.8214,29900.0
2010-05-06 14:55:00,32.49,32.69,32.34,32.52,14800.0,28.848,29.0256,28.7148,28.8746,14800.0
2010-05-06 15:00:00,32.52,32.75,32.46,32.73,21200.0,28.8746,29.0789,28.8214,29.0611,21200.0
2010-05-06 15:05:00,32.74,33.06,32.61,33.05,16000.0,29.07,29.3541,28.9546,29.3452,16000.0
2010-05-06 15:10:00,33.12,33.25,32.89,32.89,17700.0,29.4074,29.5228,29.2032,29.2032,17700.0
2010-05-06 15:15:00,32.85,33.14,32.82,32.98,19300.0,29.1677,29.4251,29.141,29.2831,19300.0
2010-05-06 15:20:00,33.01,33.01,32.58,32.59,16600.0,29.3097,29.3097,28.9279,28.9368,16600.0
2010-05-06 15:25:00,32.58,32.73,32.42,32.71,15800.0,28.9279,29.0611,28.7859,29.0433,15800.0
2010-05-06 15:30:00,32.72,33.04,32.64,33.02,27300.0,29.0522,29.3364,28.9812,29.3186,27300.0
2010-05-06 15:35:00,33.0,33.14,32.91,32.99,24100.0,29.3008,29.4251,29.2209,29.292,24100.0
2010-05-06 15:40:00,32.97,33.13,32.93,33.03,15000.0,29.2742,29.4163,29.2387,29.3275,15000.0
2010-05-06 15:45:00,33.02,33.15,32.87,33.11,32600.0,29.3186,29.434,29.1854,29.3985,32600.0
2010-05-06 15:50:00,33.13,33.42,32.95,33.39,62200.0,29.4163,29.6738,29.2564,29.6471,62200.0
2010-05-06 15:55:00,33.4,33.41,32.9,33.06,106500.0,29.656,29.6649,29.212,29.3541,106500.0
2010-05-07 09:30:00,32.83,32.83,32.15,32.49,11600.0,29.1499,29.1499,28.5461,28.848,11600.0
2010-05-07 09:35:00,32.57,32.68,32.48,32.65,6600.0,28.919,29.0167,28.8391,28.9901,6600.0
2010-05-07 09:40:00,32.65,32.8,32.52,32.77,19800.0,28.9901,29.1233,28.8746,29.0966,19800.0
2010-05-07 09:45:00,32.8,32.8,32.62,32.63,20800.0,29.1233,29.1233,28.9634,28.9723,20800.0
2010-05-07 09:50:00,32.65,32.68,32.24,32.3,48900.0,28.9901,29.0167,28.626,28.6793,48900.0
2010-05-07 09:55:00,32.29,32.3,32.1,32.1,10700.0,28.6704,28.6793,28.5017,28.5017,10700.0
2010-05-07 10:00:00,32.07,32.15,31.69,31.74,28500.0,28.4751,28.5461,28.1377,28.1821,28500.0
2010-05-07 10:05:00,31.77,32.09,31.77,31.87,50100.0,28.2087,28.4928,28.2087,28.2975,50100.0
2010-05-07 10:10:00,31.9,32.06,31.84,31.86,10100.0,28.3241,28.4662,28.2709,28.2886,10100.0
2010-05-07 10:15:00,31.88,31.93,31.8,31.84,2700.0,28.3064,28.3508,28.2354,28.2709,2700.0
2010-05-07 10:20:00,31.8,31.8,31.46,31.5,16700.0,28.2354,28.2354,27.9335,27.969,16700.0
2010-05-07 10:25:00,31.49,31.52,31.15,31.34,34200.0,27.9601,27.9867,27.6582,27.8269,34200.0
2010-05-07 10:30:00,31.38,31.62,31.38,31.51,20300.0,27.8624,28.0755,27.8624,27.9779,20300.0
2010-05-07 10:35:00,31.52,31.82,31.51,31.77,13200.0,27.9867,28.2531,27.9779,28.2087,13200.0
2010-05-07 10:40:00,31.78,31.8,31.52,31.65,20800.0,28.2176,28.2354,27.9867,28.1022,20800.0
2010-05-07 10:45:00,31.64,31.84,31.58,31.75,16700.0,28.0933,28.2709,28.04,28.191,16700.0
2010-05-07 10:50:00,31.77,31.9,31.74,31.87,17100.0,28.2087,28.3241,28.1821,28.2975,17100.0
2010-05-07 10:55:00,31.87,32.05,31.83,32.03,67900.0,28.2975,28.4573,28.262,28.4396,67900.0
2010-05-07 11:00:00,32.05,32.12,31.74,31.86,23800.0,28.4573,28.5195,28.1821,28.2886,23800.0
2010-05-07 11:05:00,31.87,32.07,31.85,32.07,5900.0,28.2975,28.4751,28.2797,28.4751,5900.0
2010-05-07 11:10:00,32.08,32.16,32.0,32.05,8300.0,28.484,28.555,28.4129,28.4573,8300.0
2010-05-07 11:15:00,32.04,32.44,32.03,32.29,12400.0,28.4484,28.8036,28.4396,28.6704,12400.0
2010-05-07 11:20:00,32.29,32.32,32.03,32.1,16700.0,28.6704,28.6971,28.4396,28.5017,16700.0
2010-05-07 11:25:00,32.1,32.1,31.98,32.01,11600.0,28.5017,28.5017,28.3952,28.4218,11600.0
2010-05-07 11:30:00,32.01,32.06,31.85,31.87,29000.0,28.4218,28.4662,28.2797,28.2975,29000.0
2010-05-07 11:35:00,31.89,32.11,31.89,32.07,29800.0,28.3153,28.5106,28.3153,28.4751,29800.0
2010-05-07 11:40:00,32.07,32.15,32.01,32.1,32300.0,28.4751,28.5461,28.4218,28.5017,32300.0
2010-05-07 11:45:00,32.13,32.22,32.12,32.22,2400.0,28.5284,28.6083,28.5195,28.6083,2400.0
2010-05-07 11:50:00,32.22,32.35,32.1,32.34,17200.0,28.6083,28.7237,28.5017,28.7148,17200.0
2010-05-07 11:55:00,32.34,32.51,32.23,32.46,52200.0,28.7148,28.8658,28.6172,28.8214,52200.0
2010-05-07 12:00:00,32.38,32.48,32.34,32.38,7200.0,28.7503,28.8391,28.7148,28.7503,7200.0
2010-05-07 12:05:00,32.43,32.49,32.37,32.47,7400.0,28.7947,28.848,28.7415,28.8302,7400.0
2010-05-07 12:10:00,32.47,32.64,32.47,32.64,7300.0,28.8302,28.9812,28.8302,28.9812,7300.0
2010-05-07 12:15:00,32.62,32.72,32.59,32.72,5900.0,28.9634,29.0522,28.9368,29.0522,5900.0
2010-05-07 12:20:00,32.72,32.78,32.62,32.62,6800.0,29.0522,29.1055,28.9634,28.9634,6800.0
2010-05-07 12:25:00,32.61,32.64,32.48,32.56,14900.0,28.9546,28.9812,28.8391,28.9102,14900.0
2010-05-07 12:30:00,32.56,32.62,32.49,32.54,23900.0,28.9102,28.9634,28.848,28.8924,23900.0
2010-05-07 12:35:00,32.54,32.64,32.49,32.55,15300.0,28.8924,28.9812,28.848,28.9013,15300.0
2010-05-07 12:40:00,32.57,32.6,32.51,32.52,6700.0,28.919,28.9457,28.8658,28.8746,6700.0
2010-05-07 12:45:00,32.53,32.58,32.51,32.57,3600.0,28.8835,28.9279,28.8658,28.919,3600.0
2010-05-07 12:50:00,32.6,32.64,32.52,32.52,11900.0,28.9457,28.9812,28.8746,28.8746,11900.0
2010-05-07 12:55:00,32.53,32.64,32.52,32.58,25500.0,28.8835,28.9812,28.8746,28.9279,25500.0
2010-05-07 13:00:00,32.57,32.58,32.47,32.47,14200.0,28.919,28.9279,28.8302,28.8302,14200.0
2010-05-07 13:05:00,32.47,32.52,32.44,32.46,34500.0,28.8302,28.8746,28.8036,28.8214,34500.0
2010-05-07 13:10:00,32.45,32.54,32.44,32.48,29500.0,28.8125,28.8924,28.8036,28.8391,29500.0
2010-05-07 13:15:00,32.47,32.6,32.43,32.47,11400.0,28.8302,28.9457,28.7947,28.8302,11400.0
2010-05-07 13:20:00,32.48,32.51,32.45,32.45,4700.0,28.8391,28.8658,28.8125,28.8125,4700.0
2010-05-07 13:25:00,32.46,32.52,32.44,32.46,13600.0,28.8214,28.8746,28.8036,28.8214,13600.0
2010-05-07 13:30:00,32.49,32.52,32.47,32.51,12500.0,28.848,28.8746,28.8302,28.8658,12500.0
2010-05-07 13:35:00,32.5,32.54,32.45,32.5,8800.0,28.8569,28.8924,28.8125,28.8569,8800.0
2010-05-07 13:40:00,32.49,32.54,32.49,32.5,18500.0,28.848,28.8924,28.848,28.8569,18500.0
2010-05-07 13:45:00,32.5,32.53,32.45,32.49,20200.0,28.8569,28.8835,28.8125,28.848,20200.0
2010-05-07 13:50:00,32.5,32.51,32.45,32.49,9800.0,28.8569,28.8658,28.8125,28.848,9800.0
2010-05-07 13:55:00,32.47,32.52,32.45,32.47,12600.0,28.8302,28.8746,28.8125,28.8302,12600.0
2010-05-07 14:00:00,32.47,32.52,32.44,32.5,24500.0,28.8302,28.8746,28.8036,28.8569,24500.0
2010-05-07 14:05:00,32.51,32.58,32.49,32.52,14400.0,28.8658,28.9279,28.848,28.8746,14400.0
2010-05-07 14:10:00,32.5,32.5,32.45,32.46,10000.0,28.8569,28.8569,28.8125,28.8214,10000.0
2010-05-07 14:15:00,32.46,32.53,32.45,32.5,21700.0,28.8214,28.8835,28.8125,28.8569,21700.0
2010-05-07 14:20:00,32.5,32.56,32.48,32.48,9900.0,28.8569,28.9102,28.8391,28.8391,9900.0
2010-05-07 14:25:00,32.47,32.5,32.38,32.4,24900.0,28.8302,28.8569,28.7503,28.7681,24900.0
2010-05-07 14:30:00,32.4,32.56,32.4,32.56,8300.0,28.7681,28.9102,28.7681,28.9102,8300.0
2010-05-07 14:35:00,32.56,32.59,32.5,32.58,5100.0,28.9102,28.9368,28.8569,28.9279,5100.0
2010-05-07 14:40:00,32.58,32.69,32.54,32.6,6300.0,28.9279,29.0256,28.8924,28.9457,6300.0
2010-05-07 14:45:00,32.57,32.57,32.47,32.5,7000.0,28.919,28.919,28.8302,28.8569,7000.0
2010-05-07 14:50:00,32.5,32.51,32.41,32.5,10000.0,28.8569,28.8658,28.777,28.8569,10000.0
2010-05-07 14:55:00,32.51,32.59,32.49,32.54,8100.0,28.8658,28.9368,28.848,28.8924,8100.0
2010-05-07 15:00:00,32.57,32.57,32.4,32.5,12000.0,28.919,28.919,28.7681,28.8569,12000.0
2010-05-07 15:05:00,32.5,32.5,32.38,32.42,13400.0,28.8569,28.8569,28.7503,28.7859,13400.0
2010-05-07 15:10:00,32.41,32.48,32.37,32.42,18900.0,28.777,28.8391,28.7415,28.7859,18900.0
2010-05-07 15:15:00,32.4,32.53,32.36,32.49,19500.0,28.7681,28.8835,28.7326,28.848,19500.0
2010-05-07 15:20:00,32.5,32.54,32.47,32.54,12400.0,28.8569,28.8924,28.8302,28.8924,12400.0
2010-05-07 15:25:00,32.5,32.56,32.47,32.51,13800.0,28.8569,28.9102,28.8302,28.8658,13800.0
2010-05-07 15:30:00,32.52,32.55,32.47,32.51,23100.0,28.8746,28.9013,28.8302,28.8658,23100.0
2010-05-07 15:35:00,32.52,32.53,32.44,32.48,30200.0,28.8746,28.8835,28.8036,28.8391,30200.0
2010-05-07 15:40:00,32.48,32.66,32.47,32.53,11700.0,28.8391,28.9989,28.8302,28.8835,11700.0
2010-05-07 15:45:00,32.52,32.54,32.37,32.49,47100.0,28.8746,28.8924,28.7415,28.848,47100.0
2010-05-07 15:50:00,32.49,32.49,32.38,32.46,39900.0,28.848,28.848,28.7503,28.8214,39900.0
2010-05-07 15:55:00,32.46,32.49,32.36,32.4,67400.0,28.8214,28.848,28.7326,28.7681,67400.0
2010-05-10 09:30:00,34.04,34.04,33.49,33.62,8100.0,30.2243,30.2243,29.7359,29.8513,8100.0
2010-05-10 09:35:00,33.62,33.62,33.25,33.37,20100.0,29.8513,29.8513,29.5228,29.6294,20100.0
2010-05-10 09:40:00,33.32,33.61,33.32,33.47,5300.0,29.585,29.8425,29.585,29.7182,5300.0
2010-05-10 09:45:00,33.54,33.57,33.42,33.5,9900.0,29.7803,29.8069,29.6738,29.7448,9900.0
2010-05-10 09:50:00,33.49,33.53,33.27,33.36,10000.0,29.7359,29.7714,29.5406,29.6205,10000.0
2010-05-10 09:55:00,33.35,33.46,33.19,33.43,6200.0,29.6116,29.7093,29.4695,29.6826,6200.0
2010-05-10 10:00:00,33.43,33.48,33.28,33.31,8100.0,29.6826,29.727,29.5494,29.5761,8100.0
2010-05-10 10:05:00,33.34,33.46,33.34,33.39,16100.0,29.6027,29.7093,29.6027,29.6471,16100.0
2010-05-10 10:10:00,33.37,33.45,33.33,33.4,12900.0,29.6294,29.7004,29.5938,29.656,12900.0
2010-05-10 10:15:00,33.39,33.47,33.36,33.46,9200.0,29.6471,29.7182,29.6205,29.7093,9200.0
2010-05-10 10:20:00,33.46,33.51,33.34,33.45,10300.0,29.7093,29.7537,29.6027,29.7004,10300.0
2010-05-10 10:25:00,33.44,33.44,33.34,33.36,6200.0,29.6915,29.6915,29.6027,29.6205,6200.0
2010-05-10 10:30:00,33.37,33.45,33.26,33.27,13200.0,29.6294,29.7004,29.5317,29.5406,13200.0
2010-05-10 10:35:00,33.26,33.37,33.23,33.37,13200.0,29.5317,29.6294,29.5051,29.6294,13200.0
2010-05-10 10:40:00,33.36,33.39,33.29,33.29,8500.0,29.6205,29.6471,29.5583,29.5583,8500.0
2010-05-10 10:45:00,33.29,33.31,33.27,33.31,2300.0,29.5583,29.5761,29.5406,29.5761,2300.0
2010-05-10 10:50:00,33.3,33.35,33.26,33.31,5600.0,29.5672,29.6116,29.5317,29.5761,5600.0
2010-05-10 10:55:00,33.31,33.31,33.22,33.24,9500.0,29.5761,29.5761,29.4962,29.5139,9500.0
2010-05-10 11:00:00,33.26,33.37,33.25,33.35,7600.0,29.5317,29.6294,29.5228,29.6116,7600.0
2010-05-10 11:05:00,33.38,33.44,33.38,33.39,4200.0,29.6382,29.6915,29.6382,29.6471,4200.0
2010-05-10 11:10:00,33.39,33.44,33.39,33.41,2800.0,29.6471,29.6915,29.6471,29.6649,2800.0
2010-05-10 11:15:00,33.41,33.42,33.35,33.41,6000.0,29.6649,29.6738,29.6116,29.6649,6000.0
2010-05-10 11:20:00,33.41,33.45,33.38,33.43,4500.0,29.6649,29.7004,29.6382,29.6826,4500.0
2010-05-10 11:25:00,33.41,33.44,33.38,33.43,7100.0,29.6649,29.6915,29.6382,29.6826,7100.0
2010-05-10 11:30:00,33.43,33.47,33.4,33.45,14100.0,29.6826,29.7182,29.656,29.7004,14100.0
2010-05-10 11:35:00,33.45,33.52,33.43,33.49,7900.0,29.7004,29.7625,29.6826,29.7359,7900.0
2010-05-10 11:40:00,33.51,33.53,33.46,33.46,7400.0,29.7537,29.7714,29.7093,29.7093,7400.0
2010-05-10 11:45:00,33.49,33.5,33.46,33.48,1800.0,29.7359,29.7448,29.7093,29.727,1800.0
2010-05-10 11:50:00,33.49,33.55,33.49,33.53,2500.0,29.7359,29.7892,29.7359,29.7714,2500.0
2010-05-10 11:55:00,33.56,33.57,33.49,33.52,2700.0,29.7981,29.8069,29.7359,29.7625,2700.0
2010-05-10 12:00:00,33.5,33.51,33.5,33.5,2100.0,29.7448,29.7537,29.7448,29.7448,2100.0
2010-05-10 12:05:00,33.5,33.59,33.5,33.57,10000.0,29.7448,29.8247,29.7448,29.8069,10000.0
2010-05-10 12:10:00,33.56,33.62,33.56,33.61,7100.0,29.7981,29.8513,29.7981,29.8425,7100.0
2010-05-10 12:15:00,33.6,33.65,33.6,33.63,8800.0,29.8336,29.878,29.8336,29.8602,8800.0
2010-05-10 12:20:00,33.63,33.75,33.63,33.75,11700.0,29.8602,29.9668,29.8602,29.9668,11700.0
2010-05-10 12:25:00,33.73,33.74,33.72,33.72,4100.0,29.949,29.9579,29.9401,29.9401,4100.0
2010-05-10 12:30:00,33.72,33.72,33.68,33.71,5000.0,29.9401,29.9401,29.9046,29.9312,5000.0
2010-05-10 12:35:00,33.7,33.79,33.7,33.78,9000.0,29.9224,30.0023,29.9224,29.9934,9000.0
2010-05-10 12:40:00,33.77,33.81,33.73,33.81,6900.0,29.9845,30.02,29.949,30.02,6900.0
2010-05-10 12:45:00,33.82,33.86,33.81,33.82,8100.0,30.0289,30.0644,30.02,30.0289,8100.0
2010-05-10 12:50:00,33.81,33.85,33.78,33.85,3400.0,30.02,30.0556,29.9934,30.0556,3400.0
2010-05-10 12:55:00,33.85,33.89,33.79,33.83,5700.0,30.0556,30.0911,30.0023,30.0378,5700.0
2010-05-10 13:00:00,33.82,33.84,33.7,33.71,7800.0,30.0289,30.0467,29.9224,29.9312,7800.0
2010-05-10 13:05:00,33.68,33.68,33.49,33.56,10000.0,29.9046,29.9046,29.7359,29.7981,10000.0
2010-05-10 13:10:00,33.58,33.68,33.52,33.53,12700.0,29.8158,29.9046,29.7625,29.7714,12700.0
2010-05-10 13:15:00,33.53,33.59,33.53,33.59,5500.0,29.7714,29.8247,29.7714,29.8247,5500.0
2010-05-10 13:20:00,33.58,33.61,33.51,33.61,5000.0,29.8158,29.8425,29.7537,29.8425,5000.0
2010-05-10 13:25:00,33.57,33.62,33.51,33.57,4100.0,29.8069,29.8513,29.7537,29.8069,4100.0
2010-05-10 13:30:00,33.6,33.67,33.6,33.63,3500.0,29.8336,29.8957,29.8336,29.8602,3500.0
2010-05-10 13:35:00,33.63,33.66,33.63,33.63,1400.0,29.8602,29.8869,29.8602,29.8602,1400.0
2010-05-10 13:40:00,33.6,33.6,33.53,33.53,2800.0,29.8336,29.8336,29.7714,29.7714,2800.0
2010-05-10 13:45:00,33.52,33.58,33.49,33.58,3100.0,29.7625,29.8158,29.7359,29.8158,3100.0
2010-05-10 13:50:00,33.59,33.59,33.54,33.54,3000.0,29.8247,29.8247,29.7803,29.7803,3000.0
2010-05-10 13:55:00,33.56,33.6,33.55,33.55,2700.0,29.7981,29.8336,29.7892,29.7892,2700.0
2010-05-10 14:00:00,33.53,33.53,33.4,33.51,5000.0,29.7714,29.7714,29.656,29.7537,5000.0
2010-05-10 14:05:00,33.5,33.53,33.49,33.53,2900.0,29.7448,29.7714,29.7359,29.7714,2900.0
2010-05-10 14:10:00,33.53,33.55,33.51,33.53,2400.0,29.7714,29.7892,29.7537,29.7714,2400.0
2010-05-10 14:15:00,33.52,33.52,33.5,33.51,3200.0,29.7625,29.7625,29.7448,29.7537,3200.0
2010-05-10 14:20:00,33.52,33.58,33.51,33.57,3400.0,29.7625,29.8158,29.7537,29.8069,3400.0
2010-05-10 14:25:00,33.6,33.6,33.53,33.53,1500.0,29.8336,29.8336,29.7714,29.7714,1500.0
2010-05-10 14:30:00,33.54,33.54,33.47,33.48,3000.0,29.7803,29.7803,29.7182,29.727,3000.0
2010-05-10 14:35:00,33.48,33.52,33.47,33.47,2900.0,29.727,29.7625,29.7182,29.7182,2900.0
2010-05-10 14:40:00,33.44,33.52,33.42,33.52,6500.0,29.6915,29.7625,29.6738,29.7625,6500.0
2010-05-10 14:45:00,33.51,33.53,33.5,33.53,3900.0,29.7537,29.7714,29.7448,29.7714,3900.0
2010-05-10 14:50:00,33.55,33.6,33.53,33.59,2700.0,29.7892,29.8336,29.7714,29.8247,2700.0
2010-05-10 14:55:00,33.6,33.62,33.58,33.61,104500.0,29.8336,29.8513,29.8158,29.8425,104500.0
2010-05-10 15:00:00,33.61,33.62,33.55,33.56,6300.0,29.8425,29.8513,29.7892,29.7981,6300.0
2010-05-10 15:05:00,33.56,33.6,33.48,33.5,6000.0,29.7981,29.8336,29.727,29.7448,6000.0
2010-05-10 15:10:00,33.51,33.55,33.5,33.53,9100.0,29.7537,29.7892,29.7448,29.7714,9100.0
2010-05-10 15:15:00,33.51,33.57,33.47,33.49,10800.0,29.7537,29.8069,29.7182,29.7359,10800.0
2010-05-10 15:20:00,33.49,33.53,33.48,33.52,4700.0,29.7359,29.7714,29.727,29.7625,4700.0
2010-05-10 15:25:00,33.53,33.54,33.52,33.54,5500.0,29.7714,29.7803,29.7625,29.7803,5500.0
2010-05-10 15:30:00,33.54,33.55,33.52,33.53,5600.0,29.7803,29.7892,29.7625,29.7714,5600.0
2010-05-10 15:35:00,33.54,33.56,33.51,33.56,9600.0,29.7803,29.7981,29.7537,29.7981,9600.0
2010-05-10 15:40:00,33.56,33.6,33.56,33.6,7600.0,29.7981,29.8336,29.7981,29.8336,7600.0
2010-05-10 15:45:00,33.6,33.7,33.6,33.69,26200.0,29.8336,29.9224,29.8336,29.9135,26200.0
2010-05-10 15:50:00,33.7,33.72,33.63,33.7,33500.0,29.9224,29.9401,29.8602,29.9224,33500.0
2010-05-10 15:55:00,33.69,33.73,33.69,33.71,69200.0,29.9135,29.949,29.9135,29.9312,69200.0
2010-05-11 09:30:00,33.44,33.48,33.01,33.45,9600.0,29.6915,29.727,29.3097,29.7004,9600.0
2010-05-11 09:35:00,33.46,33.61,33.37,33.57,2200.0,29.7093,29.8425,29.6294,29.8069,2200.0
2010-05-11 09:40:00,33.58,33.58,33.37,33.44,4300.0,29.8158,29.8158,29.6294,29.6915,4300.0
2010-05-11 09:45:00,33.4,33.6,33.35,33.46,10400.0,29.656,29.8336,29.6116,29.7093,10400.0
2010-05-11 09:50:00,33.48,33.58,33.47,33.5,7300.0,29.727,29.8158,29.7182,29.7448,7300.0
2010-05-11 09:55:00,33.49,33.55,33.38,33.43,5500.0,29.7359,29.7892,29.6382,29.6826,5500.0
2010-05-11 10:00:00,33.4,33.53,33.39,33.41,4500.0,29.656,29.7714,29.6471,29.6649,4500.0
2010-05-11 10:05:00,33.4,33.47,33.37,33.45,4200.0,29.656,29.7182,29.6294,29.7004,4200.0
2010-05-11 10:10:00,33.46,33.52,33.44,33.5,4200.0,29.7093,29.7625,29.6915,29.7448,4200.0
2010-05-11 10:15:00,33.53,33.57,33.48,33.48,2400.0,29.7714,29.8069,29.727,29.727,2400.0
2010-05-11 10:20:00,33.47,33.5,33.43,33.47,9300.0,29.7182,29.7448,29.6826,29.7182,9300.0
2010-05-11 10:25:00,33.46,33.46,33.3,33.3,8100.0,29.7093,29.7093,29.5672,29.5672,8100.0
2010-05-11 10:30:00,33.31,33.36,33.26,33.35,5300.0,29.5761,29.6205,29.5317,29.6116,5300.0
2010-05-11 10:35:00,33.35,33.36,33.28,33.36,5300.0,29.6116,29.6205,29.5494,29.6205,5300.0
2010-05-11 10:40:00,33.35,33.38,33.29,33.3,5900.0,29.6116,29.6382,29.5583,29.5672,5900.0
2010-05-11 10:45:00,33.3,33.34,33.3,33.31,6800.0,29.5672,29.6027,29.5672,29.5761,6800.0
2010-05-11 10:50:00,33.31,33.33,33.26,33.26,6700.0,29.5761,29.5938,29.5317,29.5317,6700.0
2010-05-11 10:55:00,33.26,33.27,33.26,33.26,3300.0,29.5317,29.5406,29.5317,29.5317,3300.0
2010-05-11 11:00:00,33.25,33.35,33.25,33.34,3300.0,29.5228,29.6116,29.5228,29.6027,3300.0
2010-05-11 11:05:00,33.35,33.43,33.35,33.43,11400.0,29.6116,29.6826,29.6116,29.6826,11400.0
2010-05-11 11:10:00,33.41,33.42,33.41,33.42,2900.0,29.6649,29.6738,29.6649,29.6738,2900.0
2010-05-11 11:15:00,33.41,33.47,33.41,33.45,5700.0,29.6649,29.7182,29.6649,29.7004,5700.0
2010-05-11 11:20:00,33.45,33.46,33.42,33.44,3500.0,29.7004,29.7093,29.6738,29.6915,3500.0
2010-05-11 11:25:00,33.44,33.52,33.44,33.52,2600.0,29.6915,29.7625,29.6915,29.7625,2600.0
2010-05-11 11:30:00,33.52,33.53,33.44,33.53,2900.0,29.7625,29.7714,29.6915,29.7714,2900.0
2010-05-11 11:35:00,33.53,33.66,33.53,33.61,2700.0,29.7714,29.8869,29.7714,29.8425,2700.0
2010-05-11 11:40:00,33.58,33.63,33.58,33.6,1500.0,29.8158,29.8602,29.8158,29.8336,1500.0
2010-05-11 11:45:00,33.62,33.62,33.57,33.58,1800.0,29.8513,29.8513,29.8069,29.8158,1800.0
2010-05-11 11:50:00,33.57,33.6,33.56,33.6,1500.0,29.8069,29.8336,29.7981,29.8336,1500.0
2010-05-11 11:55:00,33.62,33.64,33.6,33.6,1800.0,29.8513,29.8691,29.8336,29.8336,1800.0
2010-05-11 12:00:00,33.61,33.66,33.61,33.65,1600.0,29.8425,29.8869,29.8425,29.878,1600.0
2010-05-11 12:05:00,33.66,33.81,33.65,33.74,3700.0,29.8869,30.02,29.878,29.9579,3700.0
2010-05-11 12:10:00,33.74,33.77,33.74,33.75,1700.0,29.9579,29.9845,29.9579,29.9668,1700.0
2010-05-11 12:15:00,33.76,33.8,33.74,33.74,2100.0,29.9756,30.0112,29.9579,29.9579,2100.0
2010-05-11 12:20:00,33.74,33.74,33.69,33.7,2200.0,29.9579,29.9579,29.9135,29.9224,2200.0
2010-05-11 12:25:00,33.7,33.72,33.7,33.7,1800.0,29.9224,29.9401,29.9224,29.9224,1800.0
2010-05-11 12:30:00,33.7,33.7,33.65,33.68,3200.0,29.9224,29.9224,29.878,29.9046,3200.0
2010-05-11 12:35:00,33.67,33.69,33.61,33.67,4600.0,29.8957,29.9135,29.8425,29.8957,4600.0
2010-05-11 12:40:00,33.68,33.71,33.63,33.65,7300.0,29.9046,29.9312,29.8602,29.878,7300.0
2010-05-11 12:45:00,33.64,33.68,33.63,33.68,3800.0,29.8691,29.9046,29.8602,29.9046,3800.0
2010-05-11 12:50:00,33.69,33.71,33.69,33.7,1500.0,29.9135,29.9312,29.9135,29.9224,1500.0
2010-05-11 12:55:00,33.71,33.71,33.69,33.71,2900.0,29.9312,29.9312,29.9135,29.9312,2900.0
2010-05-11 13:00:00,33.71,33.71,33.71,33.71,200.0,29.9312,29.9312,29.9312,29.9312,200.0
2010-05-11 13:05:00,33.71,33.71,33.65,33.67,3600.0,29.9312,29.9312,29.878,29.8957,3600.0
2010-05-11 13:10:00,33.68,33.68,33.64,33.65,2200.0,29.9046,29.9046,29.8691,29.878,2200.0
2010-05-11 13:15:00,33.66,33.7,33.62,33.62,2200.0,29.8869,29.9224,29.8513,29.8513,2200.0
2010-05-11 13:20:00,33.63,33.65,33.63,33.64,2900.0,29.8602,29.878,29.8602,29.8691,2900.0
2010-05-11 13:25:00,33.64,33.68,33.6,33.64,4700.0,29.8691,29.9046,29.8336,29.8691,4700.0
2010-05-11 13:30:00,33.64,33.72,33.64,33.69,4800.0,29.8691,29.9401,29.8691,29.9135,4800.0
2010-05-11 13:35:00,33.68,33.69,33.63,33.64,10300.0,29.9046,29.9135,29.8602,29.8691,10300.0
2010-05-11 13:40:00,33.66,33.72,33.64,33.69,7000.0,29.8869,29.9401,29.8691,29.9135,7000.0
2010-05-11 13:45:00,33.68,33.79,33.66,33.79,10500.0,29.9046,30.0023,29.8869,30.0023,10500.0
2010-05-11 13:50:00,33.78,33.84,33.77,33.83,4600.0,29.9934,30.0467,29.9845,30.0378,4600.0
2010-05-11 13:55:00,33.84,33.85,33.83,33.83,8700.0,30.0467,30.0556,30.0378,30.0378,8700.0
2010-05-11 14:00:00,33.83,33.88,33.81,33.87,3600.0,30.0378,30.0822,30.02,30.0733,3600.0
2010-05-11 14:05:00,33.88,33.96,33.88,33.96,9100.0,30.0822,30.1532,30.0822,30.1532,9100.0
2010-05-11 14:10:00,33.96,33.98,33.92,33.95,8200.0,30.1532,30.171,30.1177,30.1443,8200.0
2010-05-11 14:15:00,33.95,34.02,33.94,33.94,10300.0,30.1443,30.2065,30.1355,30.1355,10300.0
2010-05-11 14:20:00,33.93,34.05,33.92,34.05,16300.0,30.1266,30.2331,30.1177,30.2331,16300.0
2010-05-11 14:25:00,34.05,34.05,33.97,34.01,7400.0,30.2331,30.2331,30.1621,30.1976,7400.0
2010-05-11 14:30:00,34.0,34.0,33.88,33.94,9500.0,30.1887,30.1887,30.0822,30.1355,9500.0
2010-05-11 14:35:00,33.92,33.93,33.86,33.92,11200.0,30.1177,30.1266,30.0644,30.1177,11200.0
2010-05-11 14:40:00,33.88,33.9,33.84,33.86,5400.0,30.0822,30.1,30.0467,30.0644,5400.0
2010-05-11 14:45:00,33.86,33.91,33.86,33.87,4200.0,30.0644,30.1088,30.0644,30.0733,4200.0
2010-05-11 14:50:00,33.88,33.9,33.85,33.87,6300.0,30.0822,30.1,30.0556,30.0733,6300.0
2010-05-11 14:55:00,33.87,33.87,33.81,33.85,8200.0,30.0733,30.0733,30.02,30.0556,8200.0
2010-05-11 15:00:00,33.83,33.86,33.77,33.84,17400.0,30.0378,30.0644,29.9845,30.0467,17400.0
2010-05-11 15:05:00,33.81,33.86,33.76,33.78,19300.0,30.02,30.0644,29.9756,29.9934,19300.0
2010-05-11 15:10:00,33.74,33.84,33.74,33.82,6900.0,29.9579,30.0467,29.9579,30.0289,6900.0
2010-05-11 15:15:00,33.83,33.88,33.74,33.77,15700.0,30.0378,30.0822,29.9579,29.9845,15700.0
2010-05-11 15:20:00,33.74,33.75,33.65,33.72,11400.0,29.9579,29.9668,29.878,29.9401,11400.0
2010-05-11 15:25:00,33.72,33.73,33.69,33.72,8000.0,29.9401,29.949,29.9135,29.9401,8000.0
2010-05-11 15:30:00,33.71,33.75,33.69,33.75,10300.0,29.9312,29.9668,29.9135,29.9668,10300.0
2010-05-11 15:35:00,33.74,33.79,33.73,33.78,10200.0,29.9579,30.0023,29.949,29.9934,10200.0
2010-05-11 15:40:00,33.77,33.8,33.72,33.72,11700.0,29.9845,30.0112,29.9401,29.9401,11700.0
2010-05-11 15:45:00,33.73,33.81,33.73,33.75,13700.0,29.949,30.02,29.949,29.9668,13700.0
2010-05-11 15:50:00,33.75,33.75,33.65,33.69,17100.0,29.9668,29.9668,29.878,29.9135,17100.0
2010-05-11 15:55:00,33.69,33.74,33.65,33.66,37800.0,29.9135,29.9579,29.878,29.8869,37800.0
2010-05-12 09:30:00,33.88,34.02,33.55,33.58,4600.0,30.0822,30.2065,29.7892,29.8158,4600.0
2010-05-12 09:35:00,33.62,33.94,33.6,33.9,5800.0,29.8513,30.1355,29.8336,30.1,5800.0
2010-05-12 09:40:00,33.82,33.86,33.72,33.74,3600.0,30.0289,30.0644,29.9401,29.9579,3600.0
2010-05-12 09:45:00,33.78,33.87,33.71,33.76,13900.0,29.9934,30.0733,29.9312,29.9756,13900.0
2010-05-12 09:50:00,33.76,33.78,33.72,33.74,5200.0,29.9756,29.9934,29.9401,29.9579,5200.0
2010-05-12 09:55:00,33.75,33.92,33.74,33.92,4400.0,29.9668,30.1177,29.9579,30.1177,4400.0
2010-05-12 10:00:00,33.91,34.01,33.9,33.99,8900.0,30.1088,30.1976,30.1,30.1799,8900.0
2010-05-12 10:05:00,34.0,34.1,33.94,33.95,11400.0,30.1887,30.2775,30.1355,30.1443,11400.0
2010-05-12 10:10:00,33.95,34.05,33.95,34.0,20900.0,30.1443,30.2331,30.1443,30.1887,20900.0
2010-05-12 10:15:00,34.0,34.01,33.85,33.85,33700.0,30.1887,30.1976,30.0556,30.0556,33700.0
2010-05-12 10:20:00,33.85,33.86,33.77,33.78,24400.0,30.0556,30.0644,29.9845,29.9934,24400.0
2010-05-12 10:25:00,33.78,33.79,33.76,33.79,11100.0,29.9934,30.0023,29.9756,30.0023,11100.0
2010-05-12 10:30:00,33.79,33.81,33.68,33.68,14100.0,30.0023,30.02,29.9046,29.9046,14100.0
2010-05-12 10:35:00,33.69,33.74,33.68,33.7,16900.0,29.9135,29.9579,29.9046,29.9224,16900.0
2010-05-12 10:40:00,33.69,33.71,33.69,33.71,3800.0,29.9135,29.9312,29.9135,29.9312,3800.0
2010-05-12 10:45:00,33.69,33.71,33.67,33.67,8800.0,29.9135,29.9312,29.8957,29.8957,8800.0
2010-05-12 10:50:00,33.69,33.69,33.67,33.69,8100.0,29.9135,29.9135,29.8957,29.9135,8100.0
2010-05-12 10:55:00,33.69,33.74,33.66,33.67,15600.0,29.9135,29.9579,29.8869,29.8957,15600.0
2010-05-12 11:00:00,33.69,33.76,33.68,33.71,12100.0,29.9135,29.9756,29.9046,29.9312,12100.0
2010-05-12 11:05:00,33.7,33.74,33.69,33.69,21400.0,29.9224,29.9579,29.9135,29.9135,21400.0
2010-05-12 11:10:00,33.71,33.72,33.67,33.72,9100.0,29.9312,29.9401,29.8957,29.9401,9100.0
2010-05-12 11:15:00,33.71,33.78,33.68,33.78,14400.0,29.9312,29.9934,29.9046,29.9934,14400.0
2010-05-12 11:20:00,33.78,33.78,33.75,33.77,5100.0,29.9934,29.9934,29.9668,29.9845,5100.0
2010-05-12 11:25:00,33.77,33.81,33.71,33.75,7800.0,29.9845,30.02,29.9312,29.9668,7800.0
2010-05-12 11:30:00,33.75,33.92,33.75,33.92,13600.0,29.9668,30.1177,29.9668,30.1177,13600.0
2010-05-12 11:35:00,33.91,34.04,33.91,34.04,2400.0,30.1088,30.2243,30.1088,30.2243,2400.0
2010-05-12 11:40:00,34.05,34.07,33.99,33.99,3900.0,30.2331,30.2509,30.1799,30.1799,3900.0
2010-05-12 11:45:00,34.01,34.03,33.99,34.0,1500.0,30.1976,30.2154,30.1799,30.1887,1500.0
2010-05-12 11:50:00,33.97,33.98,33.95,33.98,3600.0,30.1621,30.171,30.1443,30.171,3600.0
2010-05-12 11:55:00,33.97,34.05,33.97,34.05,1800.0,30.1621,30.2331,30.1621,30.2331,1800.0
2010-05-12 12:00:00,34.04,34.08,34.04,34.04,700.0,30.2243,30.2598,30.2243,30.2243,700.0
2010-05-12 12:05:00,34.06,34.08,34.06,34.08,800.0,30.242,30.2598,30.242,30.2598,800.0
2010-05-12 12:10:00,34.08,34.11,34.08,34.11,600.0,30.2598,30.2864,30.2598,30.2864,600.0
2010-05-12 12:15:00,34.07,34.1,34.06,34.07,700.0,30.2509,30.2775,30.242,30.2509,700.0
2010-05-12 12:20:00,34.07,34.08,34.07,34.07,1100.0,30.2509,30.2598,30.2509,30.2509,1100.0
2010-05-12 12:25:00,34.06,34.06,33.94,33.99,14300.0,30.242,30.242,30.1355,30.1799,14300.0
2010-05-12 12:30:00,34.02,34.04,34.0,34.0,1200.0,30.2065,30.2243,30.1887,30.1887,1200.0
2010-05-12 12:35:00,33.99,34.01,33.94,33.99,4300.0,30.1799,30.1976,30.1355,30.1799,4300.0
2010-05-12 12:40:00,34.0,34.01,33.99,34.0,600.0,30.1887,30.1976,30.1799,30.1887,600.0
2010-05-12 12:45:00,34.0,34.04,34.0,34.01,1700.0,30.1887,30.2243,30.1887,30.1976,1700.0
2010-05-12 12:50:00,34.01,34.03,34.0,34.02,1300.0,30.1976,30.2154,30.1887,30.2065,1300.0
2010-05-12 12:55:00,34.01,34.15,34.01,34.15,6300.0,30.1976,30.3219,30.1976,30.3219,6300.0
2010-05-12 13:00:00,34.11,34.13,34.1,34.13,600.0,30.2864,30.3042,30.2775,30.3042,600.0
2010-05-12 13:05:00,34.15,34.21,34.15,34.21,4300.0,30.3219,30.3752,30.3219,30.3752,4300.0
2010-05-12 13:10:00,34.22,34.24,34.2,34.22,4500.0,30.3841,30.4018,30.3663,30.3841,4500.0
2010-05-12 13:15:00,34.22,34.29,34.22,34.27,1700.0,30.3841,30.4462,30.3841,30.4285,1700.0
2010-05-12 13:20:00,34.26,34.26,34.21,34.21,2300.0,30.4196,30.4196,30.3752,30.3752,2300.0
2010-05-12 13:25:00,34.2,34.25,34.16,34.25,2600.0,30.3663,30.4107,30.3308,30.4107,2600.0
2010-05-12 13:30:00,34.27,34.28,34.18,34.18,3600.0,30.4285,30.4374,30.3486,30.3486,3600.0
2010-05-12 13:35:00,34.15,34.2,34.14,34.18,3100.0,30.3219,30.3663,30.313,30.3486,3100.0
2010-05-12 13:40:00,34.17,34.18,34.14,34.15,2500.0,30.3397,30.3486,30.313,30.3219,2500.0
2010-05-12 13:45:00,34.14,34.17,34.14,34.16,1500.0,30.313,30.3397,30.313,30.3308,1500.0
2010-05-12 13:50:00,34.17,34.19,34.12,34.12,1600.0,30.3397,30.3574,30.2953,30.2953,1600.0
2010-05-12 13:55:00,34.11,34.14,34.11,34.11,1400.0,30.2864,30.313,30.2864,30.2864,1400.0
2010-05-12 14:00:00,34.15,34.19,34.12,34.19,2900.0,30.3219,30.3574,30.2953,30.3574,2900.0
2010-05-12 14:05:00,34.21,34.22,33.72,34.15,4400.0,30.3752,30.3841,29.9401,30.3219,4400.0
2010-05-12 14:10:00,34.16,34.23,34.16,34.23,1200.0,30.3308,30.393,30.3308,30.393,1200.0
2010-05-12 14:15:00,34.23,34.29,34.22,34.29,1400.0,30.393,30.4462,30.3841,30.4462,1400.0
2010-05-12 14:20:00,34.32,34.38,34.31,34.38,4600.0,30.4729,30.5261,30.464,30.5261,4600.0
2010-05-12 14:25:00,34.37,34.42,34.37,34.42,3000.0,30.5173,30.5617,30.5173,30.5617,3000.0
2010-05-12 14:30:00,34.44,34.47,34.43,34.43,3400.0,30.5794,30.6061,30.5705,30.5705,3400.0
2010-05-12 14:35:00,34.4,34.4,34.36,34.37,1800.0,30.5439,30.5439,30.5084,30.5173,1800.0
2010-05-12 14:40:00,34.36,34.37,34.33,34.35,1700.0,30.5084,30.5173,30.4817,30.4995,1700.0
2010-05-12 14:45:00,34.33,34.33,34.24,34.24,2300.0,30.4817,30.4817,30.4018,30.4018,2300.0
2010-05-12 14:50:00,34.26,34.26,34.2,34.2,1200.0,30.4196,30.4196,30.3663,30.3663,1200.0
2010-05-12 14:55:00,34.2,34.24,34.19,34.21,1300.0,30.3663,30.4018,30.3574,30.3752,1300.0
2010-05-12 15:00:00,34.22,34.22,34.16,34.17,3500.0,30.3841,30.3841,30.3308,30.3397,3500.0
2010-05-12 15:05:00,34.16,34.2,34.15,34.15,2100.0,30.3308,30.3663,30.3219,30.3219,2100.0
2010-05-12 15:10:00,34.15,34.16,34.06,34.08,9500.0,30.3219,30.3308,30.242,30.2598,9500.0
2010-05-12 15:15:00,34.08,34.09,34.0,34.01,10000.0,30.2598,30.2687,30.1887,30.1976,10000.0
2010-05-12 15:20:00,34.01,34.08,34.01,34.04,8300.0,30.1976,30.2598,30.1976,30.2243,8300.0
2010-05-12 15:25:00,34.05,34.14,34.03,34.13,8900.0,30.2331,30.313,30.2154,30.3042,8900.0
2010-05-12 15:30:00,34.12,34.18,34.12,34.14,6500.0,30.2953,30.3486,30.2953,30.313,6500.0
2010-05-12 15:35:00,34.13,34.16,34.1,34.1,5900.0,30.3042,30.3308,30.2775,30.2775,5900.0
2010-05-12 15:40:00,34.1,34.23,34.1,34.16,12300.0,30.2775,30.393,30.2775,30.3308,12300.0
2010-05-12 15:45:00,34.16,34.28,34.16,34.28,7900.0,30.3308,30.4374,30.3308,30.4374,7900.0
2010-05-12 15:50:00,34.28,34.29,34.21,34.22,10400.0,30.4374,30.4462,30.3752,30.3841,10400.0
2010-05-12 15:55:00,34.21,34.22,34.17,34.2,26000.0,30.3752,30.3841,30.3397,30.3663,26000.0
2010-05-13 09:30:00,34.09,34.32,34.09,34.32,1500.0,30.2687,30.4729,30.2687,30.4729,1500.0
2010-05-13 09:35:00,34.34,34.39,34.16,34.16,2700.0,30.4906,30.535,30.3308,30.3308,2700.0
2010-05-13 09:40:00,34.33,34.33,34.29,34.29,300.0,30.4817,30.4817,30.4462,30.4462,300.0
2010-05-13 09:45:00,34.33,34.41,34.33,34.36,2000.0,30.4817,30.5528,30.4817,30.5084,2000.0
2010-05-13 09:50:00,34.36,34.56,34.36,34.48,5300.0,30.5084,30.686,30.5084,30.6149,5300.0
2010-05-13 09:55:00,34.48,34.48,34.39,34.39,1700.0,30.6149,30.6149,30.535,30.535,1700.0
2010-05-13 10:00:00,34.36,34.58,34.36,34.5,5700.0,30.5084,30.7037,30.5084,30.6327,5700.0
2010-05-13 10:05:00,34.51,34.51,34.33,34.4,2700.0,30.6416,30.6416,30.4817,30.5439,2700.0
2010-05-13 10:10:00,34.41,34.41,34.33,34.39,3500.0,30.5528,30.5528,30.4817,30.535,3500.0
2010-05-13 10:15:00,34.41,34.58,34.39,34.58,5300.0,30.5528,30.7037,30.535,30.7037,5300.0
2010-05-13 10:20:00,34.57,34.62,34.56,34.59,3100.0,30.6948,30.7392,30.686,30.7126,3100.0
2010-05-13 10:25:00,34.59,34.59,34.53,34.54,4200.0,30.7126,30.7126,30.6593,30.6682,4200.0
2010-05-13 10:30:00,34.55,34.7,34.55,34.66,3100.0,30.6771,30.8103,30.6771,30.7748,3100.0
2010-05-13 10:35:00,34.64,34.67,34.62,34.63,3100.0,30.757,30.7836,30.7392,30.7481,3100.0
2010-05-13 10:40:00,34.61,34.63,34.49,34.49,5100.0,30.7304,30.7481,30.6238,30.6238,5100.0
2010-05-13 10:45:00,34.49,34.49,34.41,34.45,7800.0,30.6238,30.6238,30.5528,30.5883,7800.0
2010-05-13 10:50:00,34.45,34.49,34.38,34.4,5200.0,30.5883,30.6238,30.5261,30.5439,5200.0
2010-05-13 10:55:00,34.41,34.41,34.35,34.35,1700.0,30.5528,30.5528,30.4995,30.4995,1700.0
2010-05-13 11:00:00,34.34,34.35,34.15,34.19,7600.0,30.4906,30.4995,30.3219,30.3574,7600.0
2010-05-13 11:05:00,34.21,34.25,34.2,34.24,2200.0,30.3752,30.4107,30.3663,30.4018,2200.0
2010-05-13 11:10:00,34.23,34.25,34.23,34.24,700.0,30.393,30.4107,30.393,30.4018,700.0
2010-05-13 11:15:00,34.26,34.3,34.26,34.3,400.0,30.4196,30.4551,30.4196,30.4551,400.0
2010-05-13 11:20:00,34.32,34.42,34.32,34.42,1200.0,30.4729,30.5617,30.4729,30.5617,1200.0
2010-05-13 11:25:00,34.43,34.43,34.41,34.41,900.0,30.5705,30.5705,30.5528,30.5528,900.0
2010-05-13 11:30:00,34.39,34.43,34.37,34.42,2800.0,30.535,30.5705,30.5173,30.5617,2800.0
2010-05-13 11:35:00,34.42,34.45,34.41,34.43,1300.0,30.5617,30.5883,30.5528,30.5705,1300.0
2010-05-13 11:40:00,34.42,34.48,34.42,34.45,1300.0,30.5617,30.6149,30.5617,30.5883,1300.0
2010-05-13 11:45:00,34.43,34.44,34.43,34.44,700.0,30.5705,30.5794,30.5705,30.5794,700.0
2010-05-13 11:50:00,34.44,34.46,34.33,34.33,1700.0,30.5794,30.5972,30.4817,30.4817,1700.0
2010-05-13 11:55:00,34.33,34.34,34.26,34.28,1200.0,30.4817,30.4906,30.4196,30.4374,1200.0
2010-05-13 12:00:00,34.3,34.32,34.29,34.31,900.0,30.4551,30.4729,30.4462,30.464,900.0
2010-05-13 12:05:00,34.29,34.29,34.25,34.25,400.0,30.4462,30.4462,30.4107,30.4107,400.0
2010-05-13 12:10:00,34.23,34.24,34.23,34.24,200.0,30.393,30.4018,30.393,30.4018,200.0
2010-05-13 12:15:00,34.22,34.26,34.22,34.24,1800.0,30.3841,30.4196,30.3841,30.4018,1800.0
2010-05-13 12:20:00,34.24,34.26,34.24,34.26,400.0,30.4018,30.4196,30.4018,30.4196,400.0
2010-05-13 12:25:00,34.28,34.28,34.28,34.28,100.0,30.4374,30.4374,30.4374,30.4374,100.0
2010-05-13 12:30:00,34.27,34.29,34.27,34.29,500.0,30.4285,30.4462,30.4285,30.4462,500.0
2010-05-13 12:35:00,34.26,34.26,34.25,34.25,300.0,30.4196,30.4196,30.4107,30.4107,300.0
2010-05-13 12:40:00,34.23,34.23,34.19,34.19,2900.0,30.393,30.393,30.3574,30.3574,2900.0
2010-05-13 12:45:00,34.19,34.19,34.13,34.14,1700.0,30.3574,30.3574,30.3042,30.313,1700.0
2010-05-13 12:50:00,34.13,34.13,34.08,34.09,1000.0,30.3042,30.3042,30.2598,30.2687,1000.0
2010-05-13 12:55:00,34.1,34.1,34.1,34.1,100.0,30.2775,30.2775,30.2775,30.2775,100.0
2010-05-13 13:00:00,34.1,34.1,34.06,34.08,800.0,30.2775,30.2775,30.242,30.2598,800.0
2010-05-13 13:05:00,34.09,34.1,34.03,34.05,3500.0,30.2687,30.2775,30.2154,30.2331,3500.0
2010-05-13 13:10:00,34.06,34.13,34.02,34.12,2300.0,30.242,30.3042,30.2065,30.2953,2300.0
2010-05-13 13:15:00,34.1,34.15,34.08,34.09,6500.0,30.2775,30.3219,30.2598,30.2687,6500.0
2010-05-13 13:20:00,34.1,34.11,34.05,34.09,2000.0,30.2775,30.2864,30.2331,30.2687,2000.0
2010-05-13 13:25:00,34.07,34.07,34.06,34.07,900.0,30.2509,30.2509,30.242,30.2509,900.0
2010-05-13 13:30:00,34.08,34.14,34.08,34.14,1800.0,30.2598,30.313,30.2598,30.313,1800.0
2010-05-13 13:35:00,34.19,34.21,34.15,34.16,2700.0,30.3574,30.3752,30.3219,30.3308,2700.0
2010-05-13 13:40:00,34.15,34.16,34.06,34.07,1500.0,30.3219,30.3308,30.242,30.2509,1500.0
2010-05-13 13:45:00,34.1,34.16,34.1,34.16,2300.0,30.2775,30.3308,30.2775,30.3308,2300.0
2010-05-13 13:50:00,34.19,34.21,34.14,34.18,5100.0,30.3574,30.3752,30.313,30.3486,5100.0
2010-05-13 13:55:00,34.18,34.2,34.18,34.2,700.0,30.3486,30.3663,30.3486,30.3663,700.0
2010-05-13 14:00:00,34.2,34.23,34.19,34.23,1500.0,30.3663,30.393,30.3574,30.393,1500.0
2010-05-13 14:05:00,34.22,34.31,34.22,34.29,6600.0,30.3841,30.464,30.3841,30.4462,6600.0
2010-05-13 14:10:00,34.28,34.29,34.26,34.29,2100.0,30.4374,30.4462,30.4196,30.4462,2100.0
2010-05-13 14:15:00,34.3,34.39,34.3,34.38,3600.0,30.4551,30.535,30.4551,30.5261,3600.0
2010-05-13 14:20:00,34.39,34.39,34.31,34.34,5800.0,30.535,30.535,30.464,30.4906,5800.0
2010-05-13 14:25:00,34.34,34.36,34.33,34.36,3600.0,30.4906,30.5084,30.4817,30.5084,3600.0
2010-05-13 14:30:00,34.36,34.37,34.34,34.35,3300.0,30.5084,30.5173,30.4906,30.4995,3300.0
2010-05-13 14:35:00,34.33,34.36,34.3,34.36,4800.0,30.4817,30.5084,30.4551,30.5084,4800.0
2010-05-13 14:40:00,34.37,34.37,34.32,34.34,3700.0,30.5173,30.5173,30.4729,30.4906,3700.0
2010-05-13 14:45:00,34.34,34.34,34.3,34.32,5700.0,30.4906,30.4906,30.4551,30.4729,5700.0
2010-05-13 14:50:00,34.32,34.32,34.25,34.25,5000.0,30.4729,30.4729,30.4107,30.4107,5000.0
2010-05-13 14:55:00,34.27,34.31,34.25,34.31,4700.0,30.4285,30.464,30.4107,30.464,4700.0
2010-05-13 15:00:00,34.31,34.36,34.31,34.32,2500.0,30.464,30.5084,30.464,30.4729,2500.0
2010-05-13 15:05:00,34.31,34.31,34.25,34.26,1500.0,30.464,30.464,30.4107,30.4196,1500.0
2010-05-13 15:10:00,34.29,34.29,34.21,34.22,5600.0,30.4462,30.4462,30.3752,30.3841,5600.0
2010-05-13 15:15:00,34.22,34.22,34.11,34.14,12200.0,30.3841,30.3841,30.2864,30.313,12200.0
2010-05-13 15:20:00,34.14,34.14,34.07,34.07,9200.0,30.313,30.313,30.2509,30.2509,9200.0
2010-05-13 15:25:00,34.07,34.14,34.06,34.06,2400.0,30.2509,30.313,30.242,30.242,2400.0
2010-05-13 15:30:00,34.05,34.1,34.03,34.03,11400.0,30.2331,30.2775,30.2154,30.2154,11400.0
2010-05-13 15:35:00,34.05,34.06,33.94,33.98,7700.0,30.2331,30.242,30.1355,30.171,7700.0
2010-05-13 15:40:00,33.99,33.99,33.93,33.97,7800.0,30.1799,30.1799,30.1266,30.1621,7800.0
2010-05-13 15:45:00,33.98,34.05,33.98,34.03,9400.0,30.171,30.2331,30.171,30.2154,9400.0
2010-05-13 15:50:00,34.04,34.1,34.01,34.02,9200.0,30.2243,30.2775,30.1976,30.2065,9200.0
2010-05-13 15:55:00,34.03,34.03,33.89,33.9,24000.0,30.2154,30.2154,30.0911,30.1,24000.0
2010-05-14 09:30:00,33.64,33.69,33.51,33.56,3800.0,29.8691,29.9135,29.7537,29.7981,3800.0
2010-05-14 09:35:00,33.62,33.63,33.35,33.38,4700.0,29.8513,29.8602,29.6116,29.6382,4700.0
2010-05-14 09:40:00,33.39,33.41,33.3,33.37,6200.0,29.6471,29.6649,29.5672,29.6294,6200.0
2010-05-14 09:45:00,33.34,33.37,33.17,33.23,5100.0,29.6027,29.6294,29.4518,29.5051,5100.0
2010-05-14 09:50:00,33.18,33.38,33.18,33.23,6200.0,29.4607,29.6382,29.4607,29.5051,6200.0
2010-05-14 09:55:00,33.25,33.25,32.89,32.95,13500.0,29.5228,29.5228,29.2032,29.2564,13500.0
2010-05-14 10:00:00,32.95,33.02,32.93,32.95,9200.0,29.2564,29.3186,29.2387,29.2564,9200.0
2010-05-14 10:05:00,32.96,33.0,32.93,32.99,6600.0,29.2653,29.3008,29.2387,29.292,6600.0
2010-05-14 10:10:00,32.94,33.0,32.94,33.0,8200.0,29.2476,29.3008,29.2476,29.3008,8200.0
2010-05-14 10:15:00,33.0,33.02,32.94,32.97,8000.0,29.3008,29.3186,29.2476,29.2742,8000.0
2010-05-14 10:20:00,32.95,33.01,32.93,32.98,5800.0,29.2564,29.3097,29.2387,29.2831,5800.0
2010-05-14 10:25:00,32.97,33.01,32.92,32.92,1800.0,29.2742,29.3097,29.2298,29.2298,1800.0
2010-05-14 10:30:00,32.96,33.03,32.89,32.9,5500.0,29.2653,29.3275,29.2032,29.212,5500.0
2010-05-14 10:35:00,32.9,33.07,32.9,33.01,2900.0,29.212,29.363,29.212,29.3097,2900.0
2010-05-14 10:40:00,33.0,33.04,33.0,33.02,3900.0,29.3008,29.3364,29.3008,29.3186,3900.0
2010-05-14 10:45:00,33.03,33.09,33.01,33.09,3000.0,29.3275,29.3807,29.3097,29.3807,3000.0
2010-05-14 10:50:00,33.08,33.1,33.02,33.09,2400.0,29.3719,29.3896,29.3186,29.3807,2400.0
2010-05-14 10:55:00,33.09,33.09,32.96,32.96,4900.0,29.3807,29.3807,29.2653,29.2653,4900.0
2010-05-14 11:00:00,32.98,33.01,32.95,33.0,5500.0,29.2831,29.3097,29.2564,29.3008,5500.0
2010-05-14 11:05:00,33.02,33.04,32.83,32.91,12700.0,29.3186,29.3364,29.1499,29.2209,12700.0
2010-05-14 11:10:00,32.89,33.01,32.83,33.01,3300.0,29.2032,29.3097,29.1499,29.3097,3300.0
2010-05-14 11:15:00,33.0,33.01,32.92,32.92,7400.0,29.3008,29.3097,29.2298,29.2298,7400.0
2010-05-14 11:20:00,32.94,33.03,32.82,33.0,37400.0,29.2476,29.3275,29.141,29.3008,37400.0
2010-05-14 11:25:00,32.98,33.0,32.72,32.73,14700.0,29.2831,29.3008,29.0522,29.0611,14700.0
2010-05-14 11:30:00,32.74,32.82,32.74,32.8,6300.0,29.07,29.141,29.07,29.1233,6300.0
2010-05-14 11:35:00,32.83,32.89,32.79,32.85,1700.0,29.1499,29.2032,29.1144,29.1677,1700.0
2010-05-14 11:40:00,32.85,32.9,32.78,32.81,8700.0,29.1677,29.212,29.1055,29.1321,8700.0
2010-05-14 11:45:00,32.81,32.81,32.77,32.77,500.0,29.1321,29.1321,29.0966,29.0966,500.0
2010-05-14 11:50:00,32.78,32.79,32.73,32.77,2300.0,29.1055,29.1144,29.0611,29.0966,2300.0
2010-05-14 11:55:00,32.79,32.81,32.75,32.78,4200.0,29.1144,29.1321,29.0789,29.1055,4200.0
2010-05-14 12:00:00,32.79,32.79,32.66,32.67,4400.0,29.1144,29.1144,28.9989,29.0078,4400.0
2010-05-14 12:05:00,32.67,32.72,32.51,32.59,7200.0,29.0078,29.0522,28.8658,28.9368,7200.0
2010-05-14 12:10:00,32.59,32.6,32.55,32.57,6200.0,28.9368,28.9457,28.9013,28.919,6200.0
2010-05-14 12:15:00,32.56,32.7,32.56,32.7,3600.0,28.9102,29.0345,28.9102,29.0345,3600.0
2010-05-14 12:20:00,32.68,32.68,32.56,32.62,8200.0,29.0167,29.0167,28.9102,28.9634,8200.0
2010-05-14 12:25:00,32.67,32.69,32.59,32.61,7400.0,29.0078,29.0256,28.9368,28.9546,7400.0
2010-05-14 12:30:00,32.62,32.65,32.61,32.65,1500.0,28.9634,28.9901,28.9546,28.9901,1500.0
2010-05-14 12:35:00,32.65,32.71,32.62,32.66,8500.0,28.9901,29.0433,28.9634,28.9989,8500.0
2010-05-14 12:40:00,32.67,32.73,32.67,32.72,6900.0,29.0078,29.0611,29.0078,29.0522,6900.0
2010-05-14 12:45:00,32.72,32.72,32.69,32.71,6000.0,29.0522,29.0522,29.0256,29.0433,6000.0
2010-05-14 12:50:00,32.71,32.74,32.71,32.73,3800.0,29.0433,29.07,29.0433,29.0611,3800.0
2010-05-14 12:55:00,32.75,32.75,32.72,32.74,2900.0,29.0789,29.0789,29.0522,29.07,2900.0
2010-05-14 13:00:00,32.74,32.79,32.74,32.76,3100.0,29.07,29.1144,29.07,29.0877,3100.0
2010-05-14 13:05:00,32.75,32.82,32.75,32.75,4900.0,29.0789,29.141,29.0789,29.0789,4900.0
2010-05-14 13:10:00,32.79,32.81,32.77,32.77,3900.0,29.1144,29.1321,29.0966,29.0966,3900.0
2010-05-14 13:15:00,32.79,32.79,32.73,32.73,3700.0,29.1144,29.1144,29.0611,29.0611,3700.0
2010-05-14 13:20:00,32.73,32.81,32.73,32.81,2100.0,29.0611,29.1321,29.0611,29.1321,2100.0
2010-05-14 13:25:00,32.82,32.82,32.81,32.81,1900.0,29.141,29.141,29.1321,29.1321,1900.0
2010-05-14 13:30:00,32.82,32.85,32.82,32.83,2400.0,29.141,29.1677,29.141,29.1499,2400.0
2010-05-14 13:35:00,32.83,32.87,32.83,32.83,5000.0,29.1499,29.1854,29.1499,29.1499,5000.0
2010-05-14 13:40:00,32.85,32.85,32.8,32.84,2100.0,29.1677,29.1677,29.1233,29.1588,2100.0
2010-05-14 13:45:00,32.82,32.82,32.8,32.81,600.0,29.141,29.141,29.1233,29.1321,600.0
2010-05-14 13:50:00,32.8,32.84,32.75,32.79,4600.0,29.1233,29.1588,29.0789,29.1144,4600.0
2010-05-14 13:55:00,32.78,32.82,32.75,32.77,7400.0,29.1055,29.141,29.0789,29.0966,7400.0
2010-05-14 14:00:00,32.76,32.78,32.75,32.76,3600.0,29.0877,29.1055,29.0789,29.0877,3600.0
2010-05-14 14:05:00,32.74,32.74,32.62,32.62,9500.0,29.07,29.07,28.9634,28.9634,9500.0
2010-05-14 14:10:00,32.63,32.66,32.62,32.66,1800.0,28.9723,28.9989,28.9634,28.9989,1800.0
2010-05-14 14:15:00,32.69,32.74,32.66,32.73,2900.0,29.0256,29.07,28.9989,29.0611,2900.0
2010-05-14 14:20:00,32.75,32.75,32.72,32.73,2900.0,29.0789,29.0789,29.0522,29.0611,2900.0
2010-05-14 14:25:00,32.72,32.75,32.68,32.75,1700.0,29.0522,29.0789,29.0167,29.0789,1700.0
2010-05-14 14:30:00,32.75,32.79,32.74,32.79,3100.0,29.0789,29.1144,29.07,29.1144,3100.0
2010-05-14 14:35:00,32.81,32.92,32.8,32.91,2600.0,29.1321,29.2298,29.1233,29.2209,2600.0
2010-05-14 14:40:00,32.9,32.9,32.73,32.73,14300.0,29.212,29.212,29.0611,29.0611,14300.0
2010-05-14 14:45:00,32.7,32.76,32.7,32.76,1000.0,29.0345,29.0877,29.0345,29.0877,1000.0
2010-05-14 14:50:00,32.76,32.76,32.71,32.72,2700.0,29.0877,29.0877,29.0433,29.0522,2700.0
2010-05-14 14:55:00,32.71,32.75,32.71,32.72,4100.0,29.0433,29.0789,29.0433,29.0522,4100.0
2010-05-14 15:00:00,32.69,32.74,32.69,32.73,900.0,29.0256,29.07,29.0256,29.0611,900.0
2010-05-14 15:05:00,32.74,32.78,32.73,32.74,2800.0,29.07,29.1055,29.0611,29.07,2800.0
2010-05-14 15:10:00,32.74,32.78,32.74,32.76,7700.0,29.07,29.1055,29.07,29.0877,7700.0
2010-05-14 15:15:00,32.77,32.8,32.74,32.74,5900.0,29.0966,29.1233,29.07,29.07,5900.0
2010-05-14 15:20:00,32.71,32.72,32.62,32.62,5700.0,29.0433,29.0522,28.9634,28.9634,5700.0
2010-05-14 15:25:00,32.64,32.72,32.63,32.72,3700.0,28.9812,29.0522,28.9723,29.0522,3700.0
2010-05-14 15:30:00,32.71,32.74,32.68,32.69,6100.0,29.0433,29.07,29.0167,29.0256,6100.0
2010-05-14 15:35:00,32.71,32.71,32.67,32.69,4500.0,29.0433,29.0433,29.0078,29.0256,4500.0
2010-05-14 15:40:00,32.68,32.82,32.68,32.82,12400.0,29.0167,29.141,29.0167,29.141,12400.0
2010-05-14 15:45:00,32.81,32.81,32.67,32.76,32500.0,29.1321,29.1321,29.0078,29.0877,32500.0
2010-05-14 15:50:00,32.76,32.84,32.72,32.76,27700.0,29.0877,29.1588,29.0522,29.0877,27700.0
2010-05-14 15:55:00,32.76,32.84,32.75,32.81,37200.0,29.0877,29.1588,29.0789,29.1321,37200.0
2010-05-17 09:30:00,32.83,33.3,32.83,33.1,6600.0,29.1499,29.5672,29.1499,29.3896,6600.0
2010-05-17 09:35:00,33.12,33.14,32.99,33.0,7800.0,29.4074,29.4251,29.292,29.3008,7800.0
2010-05-17 09:40:00,32.97,33.0,32.83,32.88,12900.0,29.2742,29.3008,29.1499,29.1943,12900.0
2010-05-17 09:45:00,32.9,32.9,32.7,32.87,14800.0,29.212,29.212,29.0345,29.1854,14800.0
2010-05-17 09:50:00,32.91,33.04,32.71,32.78,20500.0,29.2209,29.3364,29.0433,29.1055,20500.0
2010-05-17 09:55:00,32.8,32.85,32.68,32.72,3200.0,29.1233,29.1677,29.0167,29.0522,3200.0
2010-05-17 10:00:00,32.71,32.77,32.69,32.69,9500.0,29.0433,29.0966,29.0256,29.0256,9500.0
2010-05-17 10:05:00,32.68,32.81,32.68,32.76,15100.0,29.0167,29.1321,29.0167,29.0877,15100.0
2010-05-17 10:10:00,32.74,32.85,32.51,32.56,60600.0,29.07,29.1677,28.8658,28.9102,60600.0
2010-05-17 10:15:00,32.56,32.83,32.56,32.8,7600.0,28.9102,29.1499,28.9102,29.1233,7600.0
2010-05-17 10:20:00,32.83,32.83,32.67,32.7,4300.0,29.1499,29.1499,29.0078,29.0345,4300.0
2010-05-17 10:25:00,32.7,32.78,32.7,32.71,7000.0,29.0345,29.1055,29.0345,29.0433,7000.0
2010-05-17 10:30:00,32.7,32.73,32.54,32.58,17300.0,29.0345,29.0611,28.8924,28.9279,17300.0
2010-05-17 10:35:00,32.59,32.61,32.52,32.53,15100.0,28.9368,28.9546,28.8746,28.8835,15100.0
2010-05-17 10:40:00,32.54,32.6,32.47,32.5,12200.0,28.8924,28.9457,28.8302,28.8569,12200.0
2010-05-17 10:45:00,32.49,32.59,32.47,32.52,10400.0,28.848,28.9368,28.8302,28.8746,10400.0
2010-05-17 10:50:00,32.54,32.66,32.52,32.64,13400.0,28.8924,28.9989,28.8746,28.9812,13400.0
2010-05-17 10:55:00,32.63,32.63,32.54,32.54,10400.0,28.9723,28.9723,28.8924,28.8924,10400.0
2010-05-17 11:00:00,32.55,32.63,32.54,32.54,12800.0,28.9013,28.9723,28.8924,28.8924,12800.0
2010-05-17 11:05:00,32.55,32.56,32.51,32.56,3700.0,28.9013,28.9102,28.8658,28.9102,3700.0
2010-05-17 11:10:00,32.58,32.58,32.49,32.49,17000.0,28.9279,28.9279,28.848,28.848,17000.0
2010-05-17 11:15:00,32.52,32.56,32.44,32.44,13600.0,28.8746,28.9102,28.8036,28.8036,13600.0
2010-05-17 11:20:00,32.42,32.52,32.42,32.46,12600.0,28.7859,28.8746,28.7859,28.8214,12600.0
2010-05-17 11:25:00,32.48,32.53,32.47,32.53,7200.0,28.8391,28.8835,28.8302,28.8835,7200.0
2010-05-17 11:30:00,32.53,32.55,32.43,32.46,12500.0,28.8835,28.9013,28.7947,28.8214,12500.0
2010-05-17 11:35:00,32.47,32.53,32.46,32.53,13500.0,28.8302,28.8835,28.8214,28.8835,13500.0
2010-05-17 11:40:00,32.55,32.6,32.52,32.6,5200.0,28.9013,28.9457,28.8746,28.9457,5200.0
2010-05-17 11:45:00,32.59,32.59,32.47,32.51,7700.0,28.9368,28.9368,28.8302,28.8658,7700.0
2010-05-17 11:50:00,32.51,32.51,32.4,32.4,4700.0,28.8658,28.8658,28.7681,28.7681,4700.0
2010-05-17 11:55:00,32.4,32.43,32.37,32.37,3300.0,28.7681,28.7947,28.7415,28.7415,3300.0
2010-05-17 12:00:00,32.37,32.37,31.99,32.01,15800.0,28.7415,28.7415,28.4041,28.4218,15800.0
2010-05-17 12:05:00,32.02,32.05,31.93,31.99,14000.0,28.4307,28.4573,28.3508,28.4041,14000.0
2010-05-17 12:10:00,32.01,32.14,31.99,32.1,4900.0,28.4218,28.5372,28.4041,28.5017,4900.0
2010-05-17 12:15:00,32.1,32.13,32.04,32.13,8000.0,28.5017,28.5284,28.4484,28.5284,8000.0
2010-05-17 12:20:00,32.16,32.26,32.16,32.17,5000.0,28.555,28.6438,28.555,28.5639,5000.0
2010-05-17 12:25:00,32.17,32.23,32.17,32.17,2100.0,28.5639,28.6172,28.5639,28.5639,2100.0
2010-05-17 12:30:00,32.15,32.37,32.15,32.37,3200.0,28.5461,28.7415,28.5461,28.7415,3200.0
2010-05-17 12:35:00,32.38,32.39,32.31,32.34,3100.0,28.7503,28.7592,28.6882,28.7148,3100.0
2010-05-17 12:40:00,32.35,32.37,32.34,32.34,1600.0,28.7237,28.7415,28.7148,28.7148,1600.0
2010-05-17 12:45:00,32.34,32.39,32.33,32.33,1700.0,28.7148,28.7592,28.7059,28.7059,1700.0
2010-05-17 12:50:00,32.34,32.34,32.23,32.25,2500.0,28.7148,28.7148,28.6172,28.6349,2500.0
2010-05-17 12:55:00,32.25,32.25,32.09,32.09,3900.0,28.6349,28.6349,28.4928,28.4928,3900.0
2010-05-17 13:00:00,32.08,32.13,32.05,32.13,5900.0,28.484,28.5284,28.4573,28.5284,5900.0
2010-05-17 13:05:00,32.1,32.13,32.1,32.1,2700.0,28.5017,28.5284,28.5017,28.5017,2700.0
2010-05-17 13:10:00,32.12,32.13,32.02,32.05,8500.0,28.5195,28.5284,28.4307,28.4573,8500.0
2010-05-17 13:15:00,32.07,32.28,32.07,32.28,6400.0,28.4751,28.6615,28.4751,28.6615,6400.0
2010-05-17 13:20:00,32.3,32.3,32.24,32.25,2000.0,28.6793,28.6793,28.626,28.6349,2000.0
2010-05-17 13:25:00,32.26,32.26,32.23,32.26,5300.0,28.6438,28.6438,28.6172,28.6438,5300.0
2010-05-17 13:30:00,32.25,32.29,32.19,32.26,5500.0,28.6349,28.6704,28.5816,28.6438,5500.0
2010-05-17 13:35:00,32.27,32.28,32.19,32.19,3500.0,28.6527,28.6615,28.5816,28.5816,3500.0
2010-05-17 13:40:00,32.21,32.21,32.14,32.14,4400.0,28.5994,28.5994,28.5372,28.5372,4400.0
2010-05-17 13:45:00,32.15,32.17,32.1,32.17,2900.0,28.5461,28.5639,28.5017,28.5639,2900.0
2010-05-17 13:50:00,32.16,32.18,32.13,32.18,2300.0,28.555,28.5728,28.5284,28.5728,2300.0
2010-05-17 13:55:00,32.18,32.25,32.18,32.24,10100.0,28.5728,28.6349,28.5728,28.626,10100.0
2010-05-17 14:00:00,32.24,32.35,32.24,32.33,5800.0,28.626,28.7237,28.626,28.7059,5800.0
2010-05-17 14:05:00,32.33,32.33,32.21,32.21,9400.0,28.7059,28.7059,28.5994,28.5994,9400.0
2010-05-17 14:10:00,32.23,32.31,32.23,32.31,2400.0,28.6172,28.6882,28.6172,28.6882,2400.0
2010-05-17 14:15:00,32.31,32.35,32.28,32.28,4100.0,28.6882,28.7237,28.6615,28.6615,4100.0
2010-05-17 14:20:00,32.28,32.32,32.27,32.31,5300.0,28.6615,28.6971,28.6527,28.6882,5300.0
2010-05-17 14:25:00,32.3,32.3,32.18,32.21,7500.0,28.6793,28.6793,28.5728,28.5994,7500.0
2010-05-17 14:30:00,32.21,32.3,32.21,32.22,5900.0,28.5994,28.6793,28.5994,28.6083,5900.0
2010-05-17 14:35:00,32.22,32.33,32.22,32.33,5800.0,28.6083,28.7059,28.6083,28.7059,5800.0
2010-05-17 14:40:00,32.31,32.35,32.31,32.33,6000.0,28.6882,28.7237,28.6882,28.7059,6000.0
2010-05-17 14:45:00,32.34,32.4,32.34,32.34,13500.0,28.7148,28.7681,28.7148,28.7148,13500.0
2010-05-17 14:50:00,32.34,32.37,32.31,32.34,15000.0,28.7148,28.7415,28.6882,28.7148,15000.0
2010-05-17 14:55:00,32.34,32.44,32.33,32.38,13300.0,28.7148,28.8036,28.7059,28.7503,13300.0
2010-05-17 15:00:00,32.39,32.53,32.39,32.47,8900.0,28.7592,28.8835,28.7592,28.8302,8900.0
2010-05-17 15:05:00,32.46,32.46,32.35,32.36,14700.0,28.8214,28.8214,28.7237,28.7326,14700.0
2010-05-17 15:10:00,32.35,32.48,32.31,32.47,9200.0,28.7237,28.8391,28.6882,28.8302,9200.0
2010-05-17 15:15:00,32.47,32.53,32.46,32.5,18200.0,28.8302,28.8835,28.8214,28.8569,18200.0
2010-05-17 15:20:00,32.5,32.56,32.48,32.56,16500.0,28.8569,28.9102,28.8391,28.9102,16500.0
2010-05-17 15:25:00,32.56,32.64,32.54,32.64,14600.0,28.9102,28.9812,28.8924,28.9812,14600.0
2010-05-17 15:30:00,32.63,32.74,32.62,32.62,14400.0,28.9723,29.07,28.9634,28.9634,14400.0
2010-05-17 15:35:00,32.63,32.76,32.63,32.73,29200.0,28.9723,29.0877,28.9723,29.0611,29200.0
2010-05-17 15:40:00,32.74,32.83,32.72,32.75,51400.0,29.07,29.1499,29.0522,29.0789,51400.0
2010-05-17 15:45:00,32.74,32.76,32.66,32.74,22000.0,29.07,29.0877,28.9989,29.07,22000.0
2010-05-17 15:50:00,32.74,32.8,32.69,32.76,42400.0,29.07,29.1233,29.0256,29.0877,42400.0
2010-05-17 15:55:00,32.76,32.79,32.73,32.73,42500.0,29.0877,29.1144,29.0611,29.0611,42500.0
2010-05-18 09:30:00,33.14,33.35,32.9,33.24,5900.0,29.4251,29.6116,29.212,29.5139,5900.0
2010-05-18 09:35:00,33.07,33.23,33.03,33.14,3000.0,29.363,29.5051,29.3275,29.4251,3000.0
2010-05-18 09:40:00,33.12,33.12,33.03,33.06,2600.0,29.4074,29.4074,29.3275,29.3541,2600.0
2010-05-18 09:45:00,33.07,33.09,32.92,32.92,4300.0,29.363,29.3807,29.2298,29.2298,4300.0
2010-05-18 09:50:00,32.95,33.01,32.87,32.87,7400.0,29.2564,29.3097,29.1854,29.1854,7400.0
2010-05-18 09:55:00,32.87,32.91,32.86,32.87,9400.0,29.1854,29.2209,29.1765,29.1854,9400.0
2010-05-18 10:00:00,32.87,32.93,32.81,32.81,13100.0,29.1854,29.2387,29.1321,29.1321,13100.0
2010-05-18 10:05:00,32.81,32.93,32.8,32.92,7600.0,29.1321,29.2387,29.1233,29.2298,7600.0
2010-05-18 10:10:00,32.93,32.93,32.79,32.84,3700.0,29.2387,29.2387,29.1144,29.1588,3700.0
2010-05-18 10:15:00,32.84,32.94,32.82,32.9,5800.0,29.1588,29.2476,29.141,29.212,5800.0
2010-05-18 10:20:00,32.9,32.94,32.89,32.93,2400.0,29.212,29.2476,29.2032,29.2387,2400.0
2010-05-18 10:25:00,32.91,32.94,32.86,32.86,4400.0,29.2209,29.2476,29.1765,29.1765,4400.0
2010-05-18 10:30:00,32.85,32.85,32.68,32.68,4000.0,29.1677,29.1677,29.0167,29.0167,4000.0
2010-05-18 10:35:00,32.7,32.7,32.58,32.62,21900.0,29.0345,29.0345,28.9279,28.9634,21900.0
2010-05-18 10:40:00,32.62,32.62,32.52,32.56,6300.0,28.9634,28.9634,28.8746,28.9102,6300.0
2010-05-18 10:45:00,32.57,32.57,32.42,32.42,8200.0,28.919,28.919,28.7859,28.7859,8200.0
2010-05-18 10:50:00,32.4,32.54,32.34,32.52,6000.0,28.7681,28.8924,28.7148,28.8746,6000.0
2010-05-18 10:55:00,32.51,32.63,32.5,32.58,4500.0,28.8658,28.9723,28.8569,28.9279,4500.0
2010-05-18 11:00:00,32.6,32.61,32.49,32.49,3000.0,28.9457,28.9546,28.848,28.848,3000.0
2010-05-18 11:05:00,32.5,32.52,32.42,32.47,1800.0,28.8569,28.8746,28.7859,28.8302,1800.0
2010-05-18 11:10:00,32.42,32.63,32.42,32.62,4800.0,28.7859,28.9723,28.7859,28.9634,4800.0
2010-05-18 11:15:00,32.62,32.63,32.59,32.62,3000.0,28.9634,28.9723,28.9368,28.9634,3000.0
2010-05-18 11:20:00,32.63,32.64,32.57,32.58,4200.0,28.9723,28.9812,28.919,28.9279,4200.0
2010-05-18 11:25:00,32.59,32.64,32.59,32.61,7600.0,28.9368,28.9812,28.9368,28.9546,7600.0
2010-05-18 11:30:00,32.61,32.63,32.57,32.57,2800.0,28.9546,28.9723,28.919,28.919,2800.0
2010-05-18 11:35:00,32.58,32.58,32.44,32.45,2400.0,28.9279,28.9279,28.8036,28.8125,2400.0
2010-05-18 11:40:00,32.46,32.46,32.26,32.28,7300.0,28.8214,28.8214,28.6438,28.6615,7300.0
2010-05-18 11:45:00,32.25,32.37,32.23,32.34,4900.0,28.6349,28.7415,28.6172,28.7148,4900.0
2010-05-18 11:50:00,32.32,32.4,32.29,32.33,9300.0,28.6971,28.7681,28.6704,28.7059,9300.0
2010-05-18 11:55:00,32.34,32.34,32.27,32.27,3200.0,28.7148,28.7148,28.6527,28.6527,3200.0
2010-05-18 12:00:00,32.26,32.27,32.15,32.18,3500.0,28.6438,28.6527,28.5461,28.5728,3500.0
2010-05-18 12:05:00,32.18,32.29,32.18,32.27,1700.0,28.5728,28.6704,28.5728,28.6527,1700.0
2010-05-18 12:10:00,32.28,32.37,32.28,32.33,2000.0,28.6615,28.7415,28.6615,28.7059,2000.0
2010-05-18 12:15:00,32.33,32.36,32.33,32.36,500.0,28.7059,28.7326,28.7059,28.7326,500.0
2010-05-18 12:20:00,32.36,32.4,32.32,32.34,1900.0,28.7326,28.7681,28.6971,28.7148,1900.0
2010-05-18 12:25:00,32.37,32.43,32.37,32.41,1300.0,28.7415,28.7947,28.7415,28.777,1300.0
2010-05-18 12:30:00,32.42,32.46,32.41,32.46,3300.0,28.7859,28.8214,28.777,28.8214,3300.0
2010-05-18 12:35:00,32.47,32.51,32.46,32.46,2500.0,28.8302,28.8658,28.8214,28.8214,2500.0
2010-05-18 12:40:00,32.43,32.43,32.41,32.42,1300.0,28.7947,28.7947,28.777,28.7859,1300.0
2010-05-18 12:45:00,32.42,32.54,32.42,32.5,1300.0,28.7859,28.8924,28.7859,28.8569,1300.0
2010-05-18 12:50:00,32.5,32.5,32.48,32.5,500.0,28.8569,28.8569,28.8391,28.8569,500.0
2010-05-18 12:55:00,32.5,32.51,32.46,32.46,3500.0,28.8569,28.8658,28.8214,28.8214,3500.0
2010-05-18 13:00:00,32.41,32.46,32.29,32.38,5500.0,28.777,28.8214,28.6704,28.7503,5500.0
2010-05-18 13:05:00,32.34,32.39,32.23,32.39,2900.0,28.7148,28.7592,28.6172,28.7592,2900.0
2010-05-18 13:10:00,32.38,32.39,32.28,32.37,8900.0,28.7503,28.7592,28.6615,28.7415,8900.0
2010-05-18 13:15:00,32.37,32.39,32.3,32.3,8100.0,28.7415,28.7592,28.6793,28.6793,8100.0
2010-05-18 13:20:00,32.3,32.41,32.3,32.4,13000.0,28.6793,28.777,28.6793,28.7681,13000.0
2010-05-18 13:25:00,32.41,32.53,32.4,32.45,36300.0,28.777,28.8835,28.7681,28.8125,36300.0
2010-05-18 13:30:00,32.47,32.51,32.45,32.49,13300.0,28.8302,28.8658,28.8125,28.848,13300.0
2010-05-18 13:35:00,32.49,32.49,32.46,32.47,9500.0,28.848,28.848,28.8214,28.8302,9500.0
2010-05-18 13:40:00,32.49,32.5,32.45,32.48,14500.0,28.848,28.8569,28.8125,28.8391,14500.0
2010-05-18 13:45:00,32.49,32.5,32.46,32.47,28600.0,28.848,28.8569,28.8214,28.8302,28600.0
2010-05-18 13:50:00,32.47,32.51,32.47,32.49,6500.0,28.8302,28.8658,28.8302,28.848,6500.0
2010-05-18 13:55:00,32.48,32.52,32.47,32.48,5100.0,28.8391,28.8746,28.8302,28.8391,5100.0
2010-05-18 14:00:00,32.47,32.56,32.47,32.51,5900.0,28.8302,28.9102,28.8302,28.8658,5900.0
2010-05-18 14:05:00,32.51,32.53,32.5,32.51,1000.0,28.8658,28.8835,28.8569,28.8658,1000.0
2010-05-18 14:10:00,32.52,32.58,32.5,32.51,2400.0,28.8746,28.9279,28.8569,28.8658,2400.0
2010-05-18 14:15:00,32.51,32.51,32.48,32.49,1300.0,28.8658,28.8658,28.8391,28.848,1300.0
2010-05-18 14:20:00,32.48,32.53,32.44,32.47,29300.0,28.8391,28.8835,28.8036,28.8302,29300.0
2010-05-18 14:25:00,32.48,32.5,32.46,32.49,15600.0,28.8391,28.8569,28.8214,28.848,15600.0
2010-05-18 14:30:00,32.48,32.52,32.47,32.49,15300.0,28.8391,28.8746,28.8302,28.848,15300.0
2010-05-18 14:35:00,32.49,32.49,32.47,32.48,22000.0,28.848,28.848,28.8302,28.8391,22000.0
2010-05-18 14:40:00,32.49,32.52,32.43,32.5,25600.0,28.848,28.8746,28.7947,28.8569,25600.0
2010-05-18 14:45:00,32.5,32.54,32.49,32.51,5300.0,28.8569,28.8924,28.848,28.8658,5300.0
2010-05-18 14:50:00,32.5,32.55,32.48,32.5,8500.0,28.8569,28.9013,28.8391,28.8569,8500.0
2010-05-18 14:55:00,32.51,32.52,32.49,32.5,7500.0,28.8658,28.8746,28.848,28.8569,7500.0
2010-05-18 15:00:00,32.5,32.51,32.4,32.48,18100.0,28.8569,28.8658,28.7681,28.8391,18100.0
2010-05-18 15:05:00,32.48,32.53,32.41,32.48,12900.0,28.8391,28.8835,28.777,28.8391,12900.0
2010-05-18 15:10:00,32.49,32.58,32.45,32.58,5100.0,28.848,28.9279,28.8125,28.9279,5100.0
2010-05-18 15:15:00,32.59,32.59,32.43,32.43,6900.0,28.9368,28.9368,28.7947,28.7947,6900.0
2010-05-18 15:20:00,32.45,32.47,32.35,32.4,5900.0,28.8125,28.8302,28.7237,28.7681,5900.0
2010-05-18 15:25:00,32.41,32.41,32.3,32.34,10400.0,28.777,28.777,28.6793,28.7148,10400.0
2010-05-18 15:30:00,32.33,32.38,32.33,32.37,13600.0,28.7059,28.7503,28.7059,28.7415,13600.0
2010-05-18 15:35:00,32.38,32.47,32.38,32.47,8200.0,28.7503,28.8302,28.7503,28.8302,8200.0
2010-05-18 15:40:00,32.45,32.51,32.41,32.44,8600.0,28.8125,28.8658,28.777,28.8036,8600.0
2010-05-18 15:45:00,32.44,32.45,32.3,32.3,30900.0,28.8036,28.8125,28.6793,28.6793,30900.0
2010-05-18 15:50:00,32.31,32.37,32.28,32.33,15000.0,28.6882,28.7415,28.6615,28.7059,15000.0
2010-05-18 15:55:00,32.31,32.36,32.29,32.32,24500.0,28.6882,28.7326,28.6704,28.6971,24500.0
2010-05-19 09:30:00,32.05,32.05,31.69,31.69,10100.0,28.4573,28.4573,28.1377,28.1377,10100.0
2010-05-19 09:35:00,31.7,31.91,31.7,31.9,12000.0,28.1466,28.333,28.1466,28.3241,12000.0
2010-05-19 09:40:00,31.9,32.05,31.9,32.04,6700.0,28.3241,28.4573,28.3241,28.4484,6700.0
2010-05-19 09:45:00,32.06,32.12,32.0,32.11,14400.0,28.4662,28.5195,28.4129,28.5106,14400.0
2010-05-19 09:50:00,32.14,32.28,32.04,32.04,16400.0,28.5372,28.6615,28.4484,28.4484,16400.0
2010-05-19 09:55:00,32.02,32.03,31.88,31.97,9900.0,28.4307,28.4396,28.3064,28.3863,9900.0
2010-05-19 10:00:00,31.99,32.0,31.83,31.91,4800.0,28.4041,28.4129,28.262,28.333,4800.0
2010-05-19 10:05:00,31.89,31.95,31.85,31.85,4900.0,28.3153,28.3685,28.2797,28.2797,4900.0
2010-05-19 10:10:00,31.85,31.86,31.74,31.76,2100.0,28.2797,28.2886,28.1821,28.1998,2100.0
2010-05-19 10:15:00,31.75,31.77,31.49,31.53,5500.0,28.191,28.2087,27.9601,27.9956,5500.0
2010-05-19 10:20:00,31.53,31.53,31.39,31.39,7400.0,27.9956,27.9956,27.8713,27.8713,7400.0
2010-05-19 10:25:00,31.36,31.55,31.36,31.37,17100.0,27.8447,28.0134,27.8447,27.8536,17100.0
2010-05-19 10:30:00,31.37,31.52,31.33,31.49,9900.0,27.8536,27.9867,27.818,27.9601,9900.0
2010-05-19 10:35:00,31.47,31.47,31.41,31.42,3100.0,27.9423,27.9423,27.8891,27.8979,3100.0
2010-05-19 10:40:00,31.4,31.5,31.28,31.36,9400.0,27.8802,27.969,27.7736,27.8447,9400.0
2010-05-19 10:45:00,31.42,31.43,31.32,31.32,6800.0,27.8979,27.9068,27.8092,27.8092,6800.0
2010-05-19 10:50:00,31.31,31.43,31.31,31.41,3200.0,27.8003,27.9068,27.8003,27.8891,3200.0
2010-05-19 10:55:00,31.45,31.5,31.43,31.48,4700.0,27.9246,27.969,27.9068,27.9512,4700.0
2010-05-19 11:00:00,31.46,31.57,31.46,31.5,3200.0,27.9335,28.0311,27.9335,27.969,3200.0
2010-05-19 11:05:00,31.52,31.59,31.48,31.59,2600.0,27.9867,28.0489,27.9512,28.0489,2600.0
2010-05-19 11:10:00,31.6,31.6,31.51,31.55,2000.0,28.0578,28.0578,27.9779,28.0134,2000.0
2010-05-19 11:15:00,31.55,31.63,31.46,31.52,9200.0,28.0134,28.0844,27.9335,27.9867,9200.0
2010-05-19 11:20:00,31.51,31.51,31.42,31.44,1900.0,27.9779,27.9779,27.8979,27.9157,1900.0
2010-05-19 11:25:00,31.4,31.41,31.36,31.39,2300.0,27.8802,27.8891,27.8447,27.8713,2300.0
2010-05-19 11:30:00,31.39,31.41,31.34,31.4,1500.0,27.8713,27.8891,27.8269,27.8802,1500.0
2010-05-19 11:35:00,31.39,31.47,31.39,31.42,1400.0,27.8713,27.9423,27.8713,27.8979,1400.0
2010-05-19 11:40:00,31.42,31.42,31.31,31.31,3600.0,27.8979,27.8979,27.8003,27.8003,3600.0
2010-05-19 11:45:00,31.3,31.36,31.13,31.22,15100.0,27.7914,27.8447,27.6405,27.7204,15100.0
2010-05-19 11:50:00,31.2,31.3,31.2,31.27,1900.0,27.7026,27.7914,27.7026,27.7648,1900.0
2010-05-19 11:55:00,31.27,31.41,31.27,31.4,1200.0,27.7648,27.8891,27.7648,27.8802,1200.0
2010-05-19 12:00:00,31.4,31.46,31.4,31.45,2400.0,27.8802,27.9335,27.8802,27.9246,2400.0
2010-05-19 12:05:00,31.44,31.44,31.4,31.4,1100.0,27.9157,27.9157,27.8802,27.8802,1100.0
2010-05-19 12:10:00,31.4,31.44,31.4,31.44,1100.0,27.8802,27.9157,27.8802,27.9157,1100.0
2010-05-19 12:15:00,31.44,31.45,31.32,31.32,1800.0,27.9157,27.9246,27.8092,27.8092,1800.0
2010-05-19 12:20:00,31.32,31.43,31.31,31.43,2300.0,27.8092,27.9068,27.8003,27.9068,2300.0
2010-05-19 12:25:00,31.43,31.58,31.43,31.47,4200.0,27.9068,28.04,27.9068,27.9423,4200.0
2010-05-19 12:30:00,31.47,31.47,31.41,31.44,1900.0,27.9423,27.9423,27.8891,27.9157,1900.0
2010-05-19 12:35:00,31.45,31.48,31.44,31.44,6200.0,27.9246,27.9512,27.9157,27.9157,6200.0
2010-05-19 12:40:00,31.45,31.45,31.42,31.42,500.0,27.9246,27.9246,27.8979,27.8979,500.0
2010-05-19 12:45:00,31.41,31.41,31.37,31.37,1400.0,27.8891,27.8891,27.8536,27.8536,1400.0
2010-05-19 12:50:00,31.37,31.44,31.25,31.43,11900.0,27.8536,27.9157,27.747,27.9068,11900.0
2010-05-19 12:55:00,31.45,31.52,31.42,31.52,9300.0,27.9246,27.9867,27.8979,27.9867,9300.0
2010-05-19 13:00:00,31.53,31.58,31.37,31.49,16900.0,27.9956,28.04,27.8536,27.9601,16900.0
2010-05-19 13:05:00,31.51,31.52,31.44,31.51,7600.0,27.9779,27.9867,27.9157,27.9779,7600.0
2010-05-19 13:10:00,31.51,31.51,31.41,31.43,8200.0,27.9779,27.9779,27.8891,27.9068,8200.0
2010-05-19 13:15:00,31.42,31.44,31.34,31.34,18200.0,27.8979,27.9157,27.8269,27.8269,18200.0
2010-05-19 13:20:00,31.35,31.61,31.34,31.61,6000.0,27.8358,28.0666,27.8269,28.0666,6000.0
2010-05-19 13:25:00,31.6,31.62,31.54,31.54,4100.0,28.0578,28.0755,28.0045,28.0045,4100.0
2010-05-19 13:30:00,31.53,31.54,31.39,31.42,23700.0,27.9956,28.0045,27.8713,27.8979,23700.0
2010-05-19 13:35:00,31.42,31.48,31.41,31.47,6200.0,27.8979,27.9512,27.8891,27.9423,6200.0
2010-05-19 13:40:00,31.47,31.53,31.47,31.51,4100.0,27.9423,27.9956,27.9423,27.9779,4100.0
2010-05-19 13:45:00,31.51,31.57,31.51,31.57,2500.0,27.9779,28.0311,27.9779,28.0311,2500.0
2010-05-19 13:50:00,31.6,31.62,31.58,31.59,2400.0,28.0578,28.0755,28.04,28.0489,2400.0
2010-05-19 13:55:00,31.6,31.6,31.52,31.55,2900.0,28.0578,28.0578,27.9867,28.0134,2900.0
2010-05-19 14:00:00,31.56,31.6,31.53,31.56,3400.0,28.0223,28.0578,27.9956,28.0223,3400.0
2010-05-19 14:05:00,31.57,31.61,31.53,31.54,6200.0,28.0311,28.0666,27.9956,28.0045,6200.0
2010-05-19 14:10:00,31.54,31.54,31.46,31.49,5400.0,28.0045,28.0045,27.9335,27.9601,5400.0
2010-05-19 14:15:00,31.5,31.53,31.46,31.46,4500.0,27.969,27.9956,27.9335,27.9335,4500.0
2010-05-19 14:20:00,31.45,31.5,31.4,31.41,4100.0,27.9246,27.969,27.8802,27.8891,4100.0
2010-05-19 14:25:00,31.41,31.44,31.33,31.35,14600.0,27.8891,27.9157,27.818,27.8358,14600.0
2010-05-19 14:30:00,31.35,31.38,31.32,31.36,5200.0,27.8358,27.8624,27.8092,27.8447,5200.0
2010-05-19 14:35:00,31.37,31.43,31.36,31.41,1800.0,27.8536,27.9068,27.8447,27.8891,1800.0
2010-05-19 14:40:00,31.43,31.48,31.43,31.45,10400.0,27.9068,27.9512,27.9068,27.9246,10400.0
2010-05-19 14:45:00,31.45,31.5,31.42,31.45,18000.0,27.9246,27.969,27.8979,27.9246,18000.0
2010-05-19 14:50:00,31.46,31.54,31.45,31.54,10700.0,27.9335,28.0045,27.9246,28.0045,10700.0
2010-05-19 14:55:00,31.53,31.53,31.38,31.38,9500.0,27.9956,27.9956,27.8624,27.8624,9500.0
2010-05-19 15:00:00,31.41,31.46,31.39,31.39,6400.0,27.8891,27.9335,27.8713,27.8713,6400.0
2010-05-19 15:05:00,31.37,31.37,31.22,31.24,5200.0,27.8536,27.8536,27.7204,27.7381,5200.0
2010-05-19 15:10:00,31.24,31.27,31.21,31.21,4700.0,27.7381,27.7648,27.7115,27.7115,4700.0
2010-05-19 15:15:00,31.23,31.38,31.23,31.38,4200.0,27.7292,27.8624,27.7292,27.8624,4200.0
2010-05-19 15:20:00,31.39,31.41,31.25,31.27,8400.0,27.8713,27.8891,27.747,27.7648,8400.0
2010-05-19 15:25:00,31.29,31.5,31.29,31.5,12000.0,27.7825,27.969,27.7825,27.969,12000.0
2010-05-19 15:30:00,31.5,31.54,31.43,31.47,12600.0,27.969,28.0045,27.9068,27.9423,12600.0
2010-05-19 15:35:00,31.47,31.54,31.38,31.52,18000.0,27.9423,28.0045,27.8624,27.9867,18000.0
2010-05-19 15:40:00,31.54,31.57,31.43,31.47,12200.0,28.0045,28.0311,27.9068,27.9423,12200.0
2010-05-19 15:45:00,31.47,31.5,31.43,31.5,9700.0,27.9423,27.969,27.9068,27.969,9700.0
2010-05-19 15:50:00,31.5,31.57,31.49,31.57,10900.0,27.969,28.0311,27.9601,28.0311,10900.0
2010-05-19 15:55:00,31.56,31.56,31.47,31.48,17300.0,28.0223,28.0223,27.9423,27.9512,17300.0
2010-05-20 09:30:00,31.0,31.0,30.68,30.8,9100.0,27.525,27.525,27.2409,27.3474,9100.0
2010-05-20 09:35:00,30.74,30.79,30.56,30.79,2700.0,27.2942,27.3386,27.1344,27.3386,2700.0
2010-05-20 09:40:00,30.65,30.75,30.58,30.59,6500.0,27.2143,27.3031,27.1521,27.161,6500.0
2010-05-20 09:45:00,30.62,30.74,30.56,30.56,29400.0,27.1876,27.2942,27.1344,27.1344,29400.0
2010-05-20 09:50:00,30.57,30.64,30.49,30.49,34100.0,27.1432,27.2054,27.0722,27.0722,34100.0
2010-05-20 09:55:00,30.47,30.56,30.36,30.36,6800.0,27.0544,27.1344,26.9568,26.9568,6800.0
2010-05-20 10:00:00,30.37,30.51,30.37,30.48,11200.0,26.9656,27.09,26.9656,27.0633,11200.0
2010-05-20 10:05:00,30.5,30.55,30.43,30.43,8300.0,27.0811,27.1255,27.0189,27.0189,8300.0
2010-05-20 10:10:00,30.46,30.5,30.36,30.36,4500.0,27.0456,27.0811,26.9568,26.9568,4500.0
2010-05-20 10:15:00,30.36,30.48,30.36,30.41,5300.0,26.9568,27.0633,26.9568,27.0012,5300.0
2010-05-20 10:20:00,30.38,30.39,30.2,30.21,17700.0,26.9745,26.9834,26.8147,26.8236,17700.0
2010-05-20 10:25:00,30.21,30.43,30.2,30.43,7500.0,26.8236,27.0189,26.8147,27.0189,7500.0
2010-05-20 10:30:00,30.41,30.42,30.28,30.34,11600.0,27.0012,27.01,26.8857,26.939,11600.0
2010-05-20 10:35:00,30.36,30.37,30.1,30.1,10800.0,26.9568,26.9656,26.7259,26.7259,10800.0
2010-05-20 10:40:00,30.1,30.13,30.0,30.11,14700.0,26.7259,26.7526,26.6371,26.7348,14700.0
2010-05-20 10:45:00,30.08,30.08,29.98,30.0,19300.0,26.7082,26.7082,26.6194,26.6371,19300.0
2010-05-20 10:50:00,29.99,30.08,29.98,29.99,16300.0,26.6282,26.7082,26.6194,26.6282,16300.0
2010-05-20 10:55:00,30.01,30.02,29.89,29.89,10300.0,26.646,26.6549,26.5395,26.5395,10300.0
2010-05-20 11:00:00,29.88,30.02,29.86,29.93,14100.0,26.5306,26.6549,26.5128,26.575,14100.0
2010-05-20 11:05:00,29.94,30.08,29.93,30.04,24600.0,26.5838,26.7082,26.575,26.6726,24600.0
2010-05-20 11:10:00,30.05,30.08,29.99,30.02,12600.0,26.6815,26.7082,26.6282,26.6549,12600.0
2010-05-20 11:15:00,30.01,30.01,29.89,29.96,7400.0,26.646,26.646,26.5395,26.6016,7400.0
2010-05-20 11:20:00,29.95,29.97,29.89,29.97,9200.0,26.5927,26.6105,26.5395,26.6105,9200.0
2010-05-20 11:25:00,29.96,29.98,29.88,29.88,26200.0,26.6016,26.6194,26.5306,26.5306,26200.0
2010-05-20 11:30:00,29.9,29.96,29.88,29.95,9400.0,26.5483,26.6016,26.5306,26.5927,9400.0
2010-05-20 11:35:00,29.96,29.99,29.88,29.96,18900.0,26.6016,26.6282,26.5306,26.6016,18900.0
2010-05-20 11:40:00,29.97,29.97,29.79,29.81,20100.0,26.6105,26.6105,26.4507,26.4684,20100.0
2010-05-20 11:45:00,29.81,29.83,29.79,29.79,12300.0,26.4684,26.4862,26.4507,26.4507,12300.0
2010-05-20 11:50:00,29.81,29.83,29.75,29.79,16800.0,26.4684,26.4862,26.4151,26.4507,16800.0
2010-05-20 11:55:00,29.79,29.82,29.74,29.75,13900.0,26.4507,26.4773,26.4063,26.4151,13900.0
2010-05-20 12:00:00,29.74,29.78,29.68,29.76,10000.0,26.4063,26.4418,26.353,26.424,10000.0
2010-05-20 12:05:00,29.77,29.88,29.77,29.84,13000.0,26.4329,26.5306,26.4329,26.4951,13000.0
2010-05-20 12:10:00,29.84,29.85,29.77,29.77,6200.0,26.4951,26.5039,26.4329,26.4329,6200.0
2010-05-20 12:15:00,29.77,29.77,29.67,29.76,23300.0,26.4329,26.4329,26.3441,26.424,23300.0
2010-05-20 12:20:00,29.77,29.82,29.74,29.74,4300.0,26.4329,26.4773,26.4063,26.4063,4300.0
2010-05-20 12:25:00,29.74,29.78,29.71,29.76,42700.0,26.4063,26.4418,26.3796,26.424,42700.0
2010-05-20 12:30:00,29.76,29.8,29.7,29.8,36200.0,26.424,26.4595,26.3708,26.4595,36200.0
2010-05-20 12:35:00,29.8,29.92,29.79,29.92,6100.0,26.4595,26.5661,26.4507,26.5661,6100.0
2010-05-20 12:40:00,29.91,29.91,29.88,29.89,4300.0,26.5572,26.5572,26.5306,26.5395,4300.0
2010-05-20 12:45:00,29.89,29.9,29.74,29.76,19900.0,26.5395,26.5483,26.4063,26.424,19900.0
2010-05-20 12:50:00,29.76,29.81,29.74,29.77,17200.0,26.424,26.4684,26.4063,26.4329,17200.0
2010-05-20 12:55:00,29.77,29.81,29.62,29.65,28900.0,26.4329,26.4684,26.2997,26.3264,28900.0
2010-05-20 13:00:00,29.64,29.81,29.64,29.81,6100.0,26.3175,26.4684,26.3175,26.4684,6100.0
2010-05-20 13:05:00,29.8,29.82,29.72,29.77,6800.0,26.4595,26.4773,26.3885,26.4329,6800.0
2010-05-20 13:10:00,29.76,29.78,29.72,29.75,4500.0,26.424,26.4418,26.3885,26.4151,4500.0
2010-05-20 13:15:00,29.75,29.78,29.73,29.78,6900.0,26.4151,26.4418,26.3974,26.4418,6900.0
2010-05-20 13:20:00,29.77,29.84,29.75,29.81,11900.0,26.4329,26.4951,26.4151,26.4684,11900.0
2010-05-20 13:25:00,29.83,29.88,29.77,29.85,11000.0,26.4862,26.5306,26.4329,26.5039,11000.0
2010-05-20 13:30:00,29.87,29.98,29.87,29.94,9200.0,26.5217,26.6194,26.5217,26.5838,9200.0
2010-05-20 13:35:00,29.93,29.93,29.81,29.81,8200.0,26.575,26.575,26.4684,26.4684,8200.0
2010-05-20 13:40:00,29.8,29.9,29.8,29.84,28700.0,26.4595,26.5483,26.4595,26.4951,28700.0
2010-05-20 13:45:00,29.84,29.9,29.8,29.86,10700.0,26.4951,26.5483,26.4595,26.5128,10700.0
2010-05-20 13:50:00,29.87,29.92,29.81,29.86,17100.0,26.5217,26.5661,26.4684,26.5128,17100.0
2010-05-20 13:55:00,29.86,29.91,29.77,29.9,22200.0,26.5128,26.5572,26.4329,26.5483,22200.0
2010-05-20 14:00:00,29.89,29.93,29.85,29.92,31300.0,26.5395,26.575,26.5039,26.5661,31300.0
2010-05-20 14:05:00,29.92,29.93,29.87,29.9,6100.0,26.5661,26.575,26.5217,26.5483,6100.0
2010-05-20 14:10:00,29.92,30.0,29.92,30.0,19700.0,26.5661,26.6371,26.5661,26.6371,19700.0
2010-05-20 14:15:00,29.99,30.1,29.97,30.09,26900.0,26.6282,26.7259,26.6105,26.717,26900.0
2010-05-20 14:20:00,30.09,30.22,30.06,30.22,9000.0,26.717,26.8325,26.6904,26.8325,9000.0
2010-05-20 14:25:00,30.2,30.21,30.03,30.07,31700.0,26.8147,26.8236,26.6638,26.6993,31700.0
2010-05-20 14:30:00,30.06,30.22,30.0,30.22,24300.0,26.6904,26.8325,26.6371,26.8325,24300.0
2010-05-20 14:35:00,30.24,30.35,30.21,30.31,29800.0,26.8502,26.9479,26.8236,26.9124,29800.0
2010-05-20 14:40:00,30.29,30.31,30.15,30.31,40600.0,26.8946,26.9124,26.7703,26.9124,40600.0
2010-05-20 14:45:00,30.32,30.37,30.25,30.3,25300.0,26.9213,26.9656,26.8591,26.9035,25300.0
2010-05-20 14:50:00,30.27,30.39,30.25,30.36,25000.0,26.8769,26.9834,26.8591,26.9568,25000.0
2010-05-20 14:55:00,30.38,30.39,30.21,30.23,22600.0,26.9745,26.9834,26.8236,26.8413,22600.0
2010-05-20 15:00:00,30.24,30.32,30.24,30.3,18200.0,26.8502,26.9213,26.8502,26.9035,18200.0
2010-05-20 15:05:00,30.29,30.3,30.13,30.23,19200.0,26.8946,26.9035,26.7526,26.8413,19200.0
2010-05-20 15:10:00,30.24,30.24,30.19,30.21,4500.0,26.8502,26.8502,26.8058,26.8236,4500.0
2010-05-20 15:15:00,30.21,30.3,30.17,30.26,11100.0,26.8236,26.9035,26.7881,26.868,11100.0
2010-05-20 15:20:00,30.24,30.36,30.24,30.35,13700.0,26.8502,26.9568,26.8502,26.9479,13700.0
2010-05-20 15:25:00,30.33,30.33,30.2,30.22,25700.0,26.9301,26.9301,26.8147,26.8325,25700.0
2010-05-20 15:30:00,30.22,30.27,30.18,30.25,30100.0,26.8325,26.8769,26.7969,26.8591,30100.0
2010-05-20 15:35:00,30.25,30.29,30.19,30.2,18600.0,26.8591,26.8946,26.8058,26.8147,18600.0
2010-05-20 15:40:00,30.2,30.21,30.09,30.1,24400.0,26.8147,26.8236,26.717,26.7259,24400.0
2010-05-20 15:45:00,30.08,30.1,29.99,30.06,51900.0,26.7082,26.7259,26.6282,26.6904,51900.0
2010-05-20 15:50:00,30.05,30.05,29.88,29.9,63400.0,26.6815,26.6815,26.5306,26.5483,63400.0
2010-05-20 15:55:00,29.9,29.92,29.75,29.78,145300.0,26.5483,26.5661,26.4151,26.4418,145300.0
2010-05-21 09:30:00,29.08,29.47,28.93,29.03,35400.0,25.8203,26.1665,25.6871,25.7759,35400.0
2010-05-21 09:35:00,29.04,29.42,29.04,29.28,240200.0,25.7847,26.1221,25.7847,25.9978,240200.0
2010-05-21 09:40:00,29.3,29.3,28.97,28.99,63900.0,26.0156,26.0156,25.7226,25.7403,63900.0
2010-05-21 09:45:00,28.99,29.34,28.99,29.24,45600.0,25.7403,26.0511,25.7403,25.9623,45600.0
2010-05-21 09:50:00,29.21,29.69,29.2,29.44,73200.0,25.9357,26.3619,25.9268,26.1399,73200.0
2010-05-21 09:55:00,29.44,30.13,29.36,29.75,87500.0,26.1399,26.7526,26.0689,26.4151,87500.0
2010-05-21 10:00:00,29.73,29.81,29.62,29.62,61200.0,26.3974,26.4684,26.2997,26.2997,61200.0
2010-05-21 10:05:00,29.6,29.95,29.59,29.73,32600.0,26.282,26.5927,26.2731,26.3974,32600.0
2010-05-21 10:10:00,29.75,29.87,29.72,29.87,22800.0,26.4151,26.5217,26.3885,26.5217,22800.0
2010-05-21 10:15:00,29.87,29.98,29.86,29.94,17400.0,26.5217,26.6194,26.5128,26.5838,17400.0
2010-05-21 10:20:00,29.93,29.99,29.75,29.75,14000.0,26.575,26.6282,26.4151,26.4151,14000.0
2010-05-21 10:25:00,29.76,29.83,29.68,29.68,8700.0,26.424,26.4862,26.353,26.353,8700.0
2010-05-21 10:30:00,29.71,29.87,29.66,29.77,19600.0,26.3796,26.5217,26.3352,26.4329,19600.0
2010-05-21 10:35:00,29.78,29.86,29.77,29.79,5800.0,26.4418,26.5128,26.4329,26.4507,5800.0
2010-05-21 10:40:00,29.78,29.79,29.64,29.64,19900.0,26.4418,26.4507,26.3175,26.3175,19900.0
2010-05-21 10:45:00,29.66,29.88,29.66,29.76,14300.0,26.3352,26.5306,26.3352,26.424,14300.0
2010-05-21 10:50:00,29.78,29.89,29.68,29.8,37100.0,26.4418,26.5395,26.353,26.4595,37100.0
2010-05-21 10:55:00,29.81,29.82,29.7,29.73,7600.0,26.4684,26.4773,26.3708,26.3974,7600.0
2010-05-21 11:00:00,29.72,29.92,29.7,29.92,6700.0,26.3885,26.5661,26.3708,26.5661,6700.0
2010-05-21 11:05:00,29.91,29.91,29.81,29.82,12500.0,26.5572,26.5572,26.4684,26.4773,12500.0
2010-05-21 11:10:00,29.82,29.83,29.73,29.78,11000.0,26.4773,26.4862,26.3974,26.4418,11000.0
2010-05-21 11:15:00,29.77,29.82,29.73,29.81,15100.0,26.4329,26.4773,26.3974,26.4684,15100.0
2010-05-21 11:20:00,29.82,29.9,29.78,29.85,20800.0,26.4773,26.5483,26.4418,26.5039,20800.0
2010-05-21 11:25:00,29.87,29.87,29.83,29.84,11600.0,26.5217,26.5217,26.4862,26.4951,11600.0
2010-05-21 11:30:00,29.84,29.91,29.84,29.9,16100.0,26.4951,26.5572,26.4951,26.5483,16100.0
2010-05-21 11:35:00,29.9,30.15,29.88,30.14,35600.0,26.5483,26.7703,26.5306,26.7614,35600.0
2010-05-21 11:40:00,30.14,30.15,30.05,30.1,19500.0,26.7614,26.7703,26.6815,26.7259,19500.0
2010-05-21 11:45:00,30.12,30.13,30.07,30.07,15400.0,26.7437,26.7526,26.6993,26.6993,15400.0
2010-05-21 11:50:00,30.09,30.14,30.08,30.11,15400.0,26.717,26.7614,26.7082,26.7348,15400.0
2010-05-21 11:55:00,30.11,30.15,30.11,30.12,13600.0,26.7348,26.7703,26.7348,26.7437,13600.0
2010-05-21 12:00:00,30.12,30.15,30.11,30.14,15000.0,26.7437,26.7703,26.7348,26.7614,15000.0
2010-05-21 12:05:00,30.1,30.12,30.08,30.08,13300.0,26.7259,26.7437,26.7082,26.7082,13300.0
2010-05-21 12:10:00,30.08,30.12,30.07,30.09,37500.0,26.7082,26.7437,26.6993,26.717,37500.0
2010-05-21 12:15:00,30.08,30.27,30.08,30.27,30400.0,26.7082,26.8769,26.7082,26.8769,30400.0
2010-05-21 12:20:00,30.28,30.35,30.28,30.3,14300.0,26.8857,26.9479,26.8857,26.9035,14300.0
2010-05-21 12:25:00,30.29,30.41,30.28,30.34,23800.0,26.8946,27.0012,26.8857,26.939,23800.0
2010-05-21 12:30:00,30.34,30.36,30.25,30.28,44600.0,26.939,26.9568,26.8591,26.8857,44600.0
2010-05-21 12:35:00,30.28,30.46,30.27,30.39,23900.0,26.8857,27.0456,26.8769,26.9834,23900.0
2010-05-21 12:40:00,30.38,30.4,30.3,30.32,16100.0,26.9745,26.9923,26.9035,26.9213,16100.0
2010-05-21 12:45:00,30.31,30.32,30.25,30.28,7000.0,26.9124,26.9213,26.8591,26.8857,7000.0
2010-05-21 12:50:00,30.27,30.48,30.25,30.46,15600.0,26.8769,27.0633,26.8591,27.0456,15600.0
2010-05-21 12:55:00,30.46,30.46,30.4,30.4,10900.0,27.0456,27.0456,26.9923,26.9923,10900.0
2010-05-21 13:00:00,30.4,30.4,30.3,30.32,3400.0,26.9923,26.9923,26.9035,26.9213,3400.0
2010-05-21 13:05:00,30.33,30.35,30.29,30.35,4600.0,26.9301,26.9479,26.8946,26.9479,4600.0
2010-05-21 13:10:00,30.35,30.45,30.34,30.44,5000.0,26.9479,27.0367,26.939,27.0278,5000.0
2010-05-21 13:15:00,30.44,30.44,30.37,30.38,6700.0,27.0278,27.0278,26.9656,26.9745,6700.0
2010-05-21 13:20:00,30.39,30.39,30.33,30.34,2700.0,26.9834,26.9834,26.9301,26.939,2700.0
2010-05-21 13:25:00,30.33,30.35,30.26,30.29,8500.0,26.9301,26.9479,26.868,26.8946,8500.0
2010-05-21 13:30:00,30.29,30.34,30.26,30.32,17100.0,26.8946,26.939,26.868,26.9213,17100.0
2010-05-21 13:35:00,30.32,30.34,30.25,30.28,11600.0,26.9213,26.939,26.8591,26.8857,11600.0
2010-05-21 13:40:00,30.31,30.32,30.28,30.29,19800.0,26.9124,26.9213,26.8857,26.8946,19800.0
2010-05-21 13:45:00,30.28,30.33,30.26,30.31,12500.0,26.8857,26.9301,26.868,26.9124,12500.0
2010-05-21 13:50:00,30.33,30.33,30.29,30.29,12000.0,26.9301,26.9301,26.8946,26.8946,12000.0
2010-05-21 13:55:00,30.29,30.3,30.27,30.27,7300.0,26.8946,26.9035,26.8769,26.8769,7300.0
2010-05-21 14:00:00,30.27,30.3,30.2,30.23,24200.0,26.8769,26.9035,26.8147,26.8413,24200.0
2010-05-21 14:05:00,30.23,30.23,30.16,30.17,6700.0,26.8413,26.8413,26.7792,26.7881,6700.0
2010-05-21 14:10:00,30.19,30.22,30.16,30.16,7000.0,26.8058,26.8325,26.7792,26.7792,7000.0
2010-05-21 14:15:00,30.16,30.17,30.08,30.14,6200.0,26.7792,26.7881,26.7082,26.7614,6200.0
2010-05-21 14:20:00,30.13,30.13,30.04,30.11,31800.0,26.7526,26.7526,26.6726,26.7348,31800.0
2010-05-21 14:25:00,30.1,30.1,30.03,30.03,14900.0,26.7259,26.7259,26.6638,26.6638,14900.0
2010-05-21 14:30:00,30.04,30.05,30.0,30.04,12200.0,26.6726,26.6815,26.6371,26.6726,12200.0
2010-05-21 14:35:00,30.02,30.04,29.96,29.96,13600.0,26.6549,26.6726,26.6016,26.6016,13600.0
2010-05-21 14:40:00,29.97,30.01,29.92,29.92,11900.0,26.6105,26.646,26.5661,26.5661,11900.0
2010-05-21 14:45:00,29.91,29.93,29.76,29.81,26100.0,26.5572,26.575,26.424,26.4684,26100.0
2010-05-21 14:50:00,29.81,29.82,29.77,29.79,10400.0,26.4684,26.4773,26.4329,26.4507,10400.0
2010-05-21 14:55:00,29.77,29.85,29.71,29.85,13900.0,26.4329,26.5039,26.3796,26.5039,13900.0
2010-05-21 15:00:00,29.87,29.92,29.87,29.91,19600.0,26.5217,26.5661,26.5217,26.5572,19600.0
2010-05-21 15:05:00,29.92,29.94,29.84,29.85,26200.0,26.5661,26.5838,26.4951,26.5039,26200.0
2010-05-21 15:10:00,29.84,29.84,29.78,29.78,18700.0,26.4951,26.4951,26.4418,26.4418,18700.0
2010-05-21 15:15:00,29.79,29.8,29.68,29.68,22200.0,26.4507,26.4595,26.353,26.353,22200.0
2010-05-21 15:20:00,29.7,29.83,29.68,29.81,35200.0,26.3708,26.4862,26.353,26.4684,35200.0
2010-05-21 15:25:00,29.81,29.89,29.78,29.79,28700.0,26.4684,26.5395,26.4418,26.4507,28700.0
2010-05-21 15:30:00,29.79,29.84,29.73,29.8,43900.0,26.4507,26.4951,26.3974,26.4595,43900.0
2010-05-21 15:35:00,29.79,29.84,29.76,29.77,19200.0,26.4507,26.4951,26.424,26.4329,19200.0
2010-05-21 15:40:00,29.77,29.9,29.74,29.89,31200.0,26.4329,26.5483,26.4063,26.5395,31200.0
2010-05-21 15:45:00,29.9,30.01,29.88,29.89,36900.0,26.5483,26.646,26.5306,26.5395,36900.0
2010-05-21 15:50:00,29.9,30.04,29.89,30.02,50700.0,26.5483,26.6726,26.5395,26.6549,50700.0
2010-05-21 15:55:00,30.03,30.19,30.02,30.17,69000.0,26.6638,26.8058,26.6549,26.7881,69000.0
2010-05-24 09:30:00,30.02,30.02,29.94,29.98,3800.0,26.6549,26.6549,26.5838,26.6194,3800.0
2010-05-24 09:35:00,30.02,30.46,30.02,30.36,3600.0,26.6549,27.0456,26.6549,26.9568,3600.0
2010-05-24 09:40:00,30.35,30.35,30.04,30.04,3500.0,26.9479,26.9479,26.6726,26.6726,3500.0
2010-05-24 09:45:00,30.03,30.28,29.94,30.25,346400.0,26.6638,26.8857,26.5838,26.8591,346400.0
2010-05-24 09:50:00,30.25,30.25,29.99,30.02,7600.0,26.8591,26.8591,26.6282,26.6549,7600.0
2010-05-24 09:55:00,30.02,30.02,29.91,29.97,5900.0,26.6549,26.6549,26.5572,26.6105,5900.0
2010-05-24 10:00:00,30.0,30.13,29.92,29.92,19200.0,26.6371,26.7526,26.5661,26.5661,19200.0
2010-05-24 10:05:00,29.93,30.06,29.92,30.06,11400.0,26.575,26.6904,26.5661,26.6904,11400.0
2010-05-24 10:10:00,30.04,30.07,29.97,30.06,21400.0,26.6726,26.6993,26.6105,26.6904,21400.0
2010-05-24 10:15:00,30.06,30.22,30.0,30.2,26300.0,26.6904,26.8325,26.6371,26.8147,26300.0
2010-05-24 10:20:00,30.21,30.29,30.1,30.25,8600.0,26.8236,26.8946,26.7259,26.8591,8600.0
2010-05-24 10:25:00,30.24,30.36,30.23,30.36,4700.0,26.8502,26.9568,26.8413,26.9568,4700.0
2010-05-24 10:30:00,30.39,30.44,30.38,30.44,4700.0,26.9834,27.0278,26.9745,27.0278,4700.0
2010-05-24 10:35:00,30.46,30.59,30.46,30.5,8200.0,27.0456,27.161,27.0456,27.0811,8200.0
2010-05-24 10:40:00,30.5,30.54,30.48,30.51,6700.0,27.0811,27.1166,27.0633,27.09,6700.0
2010-05-24 10:45:00,30.51,30.51,30.37,30.41,3900.0,27.09,27.09,26.9656,27.0012,3900.0
2010-05-24 10:50:00,30.41,30.43,30.34,30.34,5200.0,27.0012,27.0189,26.939,26.939,5200.0
2010-05-24 10:55:00,30.34,30.39,30.32,30.37,3000.0,26.939,26.9834,26.9213,26.9656,3000.0
2010-05-24 11:00:00,30.38,30.39,30.36,30.39,2400.0,26.9745,26.9834,26.9568,26.9834,2400.0
2010-05-24 11:05:00,30.44,30.48,30.4,30.4,3400.0,27.0278,27.0633,26.9923,26.9923,3400.0
2010-05-24 11:10:00,30.41,30.46,30.38,30.39,4300.0,27.0012,27.0456,26.9745,26.9834,4300.0
2010-05-24 11:15:00,30.39,30.42,30.35,30.42,6400.0,26.9834,27.01,26.9479,27.01,6400.0
2010-05-24 11:20:00,30.41,30.46,30.38,30.44,3500.0,27.0012,27.0456,26.9745,27.0278,3500.0
2010-05-24 11:25:00,30.44,30.44,30.28,30.28,6400.0,27.0278,27.0278,26.8857,26.8857,6400.0
2010-05-24 11:30:00,30.3,30.36,30.3,30.35,2300.0,26.9035,26.9568,26.9035,26.9479,2300.0
2010-05-24 11:35:00,30.38,30.48,30.38,30.48,5200.0,26.9745,27.0633,26.9745,27.0633,5200.0
2010-05-24 11:40:00,30.48,30.48,30.44,30.45,4100.0,27.0633,27.0633,27.0278,27.0367,4100.0
2010-05-24 11:45:00,30.48,30.51,30.47,30.48,4200.0,27.0633,27.09,27.0544,27.0633,4200.0
2010-05-24 11:50:00,30.48,30.53,30.43,30.5,17500.0,27.0633,27.1077,27.0189,27.0811,17500.0
2010-05-24 11:55:00,30.5,30.55,30.45,30.49,5200.0,27.0811,27.1255,27.0367,27.0722,5200.0
2010-05-24 12:00:00,30.49,30.5,30.46,30.48,1900.0,27.0722,27.0811,27.0456,27.0633,1900.0
2010-05-24 12:05:00,30.49,30.54,30.44,30.44,11000.0,27.0722,27.1166,27.0278,27.0278,11000.0
2010-05-24 12:10:00,30.46,30.46,30.32,30.32,6600.0,27.0456,27.0456,26.9213,26.9213,6600.0
2010-05-24 12:15:00,30.31,30.37,30.27,30.27,4100.0,26.9124,26.9656,26.8769,26.8769,4100.0
2010-05-24 12:20:00,30.28,30.33,30.25,30.32,4800.0,26.8857,26.9301,26.8591,26.9213,4800.0
2010-05-24 12:25:00,30.33,30.39,30.33,30.39,3800.0,26.9301,26.9834,26.9301,26.9834,3800.0
2010-05-24 12:30:00,30.4,30.5,30.4,30.41,4600.0,26.9923,27.0811,26.9923,27.0012,4600.0
2010-05-24 12:35:00,30.41,30.42,30.38,30.38,3100.0,27.0012,27.01,26.9745,26.9745,3100.0
2010-05-24 12:40:00,30.37,30.41,30.37,30.39,4100.0,26.9656,27.0012,26.9656,26.9834,4100.0
2010-05-24 12:45:00,30.41,30.44,30.41,30.43,1900.0,27.0012,27.0278,27.0012,27.0189,1900.0
2010-05-24 12:50:00,30.42,30.47,30.42,30.42,3800.0,27.01,27.0544,27.01,27.01,3800.0
2010-05-24 12:55:00,30.38,30.38,30.36,30.36,200.0,26.9745,26.9745,26.9568,26.9568,200.0
2010-05-24 13:00:00,30.39,30.42,30.39,30.41,2100.0,26.9834,27.01,26.9834,27.0012,2100.0
2010-05-24 13:05:00,30.4,30.42,30.34,30.35,4000.0,26.9923,27.01,26.939,26.9479,4000.0
2010-05-24 13:10:00,30.34,30.4,30.34,30.39,1800.0,26.939,26.9923,26.939,26.9834,1800.0
2010-05-24 13:15:00,30.38,30.39,30.32,30.32,4800.0,26.9745,26.9834,26.9213,26.9213,4800.0
2010-05-24 13:20:00,30.34,30.37,30.32,30.34,2200.0,26.939,26.9656,26.9213,26.939,2200.0
2010-05-24 13:25:00,30.35,30.44,30.31,30.34,6200.0,26.9479,27.0278,26.9124,26.939,6200.0
2010-05-24 13:30:00,30.36,30.42,30.32,30.35,5600.0,26.9568,27.01,26.9213,26.9479,5600.0
2010-05-24 13:35:00,30.33,30.36,30.31,30.31,3900.0,26.9301,26.9568,26.9124,26.9124,3900.0
2010-05-24 13:40:00,30.31,30.32,30.25,30.25,7300.0,26.9124,26.9213,26.8591,26.8591,7300.0
2010-05-24 13:45:00,30.25,30.26,30.16,30.18,10500.0,26.8591,26.868,26.7792,26.7969,10500.0
2010-05-24 13:50:00,30.18,30.25,30.18,30.24,6000.0,26.7969,26.8591,26.7969,26.8502,6000.0
2010-05-24 13:55:00,30.24,30.26,30.19,30.26,4100.0,26.8502,26.868,26.8058,26.868,4100.0
2010-05-24 14:00:00,30.27,30.29,30.24,30.29,4000.0,26.8769,26.8946,26.8502,26.8946,4000.0
2010-05-24 14:05:00,30.29,30.29,30.28,30.28,1300.0,26.8946,26.8946,26.8857,26.8857,1300.0
2010-05-24 14:10:00,30.29,30.38,30.29,30.35,3400.0,26.8946,26.9745,26.8946,26.9479,3400.0
2010-05-24 14:15:00,30.33,30.33,30.29,30.29,1700.0,26.9301,26.9301,26.8946,26.8946,1700.0
2010-05-24 14:20:00,30.28,30.31,30.28,30.31,2300.0,26.8857,26.9124,26.8857,26.9124,2300.0
2010-05-24 14:25:00,30.34,30.34,30.26,30.27,3200.0,26.939,26.939,26.868,26.8769,3200.0
2010-05-24 14:30:00,30.28,30.35,30.24,30.35,8500.0,26.8857,26.9479,26.8502,26.9479,8500.0
2010-05-24 14:35:00,30.35,30.36,30.26,30.26,4400.0,26.9479,26.9568,26.868,26.868,4400.0
2010-05-24 14:40:00,30.26,30.29,30.21,30.23,13100.0,26.868,26.8946,26.8236,26.8413,13100.0
2010-05-24 14:45:00,30.23,30.23,30.13,30.13,10400.0,26.8413,26.8413,26.7526,26.7526,10400.0
2010-05-24 14:50:00,30.14,30.18,30.12,30.18,3200.0,26.7614,26.7969,26.7437,26.7969,3200.0
2010-05-24 14:55:00,30.18,30.18,30.13,30.15,3500.0,26.7969,26.7969,26.7526,26.7703,3500.0
2010-05-24 15:00:00,30.16,30.19,30.06,30.06,4700.0,26.7792,26.8058,26.6904,26.6904,4700.0
2010-05-24 15:05:00,30.05,30.07,30.0,30.01,4800.0,26.6815,26.6993,26.6371,26.646,4800.0
2010-05-24 15:10:00,30.0,30.0,29.97,29.99,5100.0,26.6371,26.6371,26.6105,26.6282,5100.0
2010-05-24 15:15:00,30.01,30.01,29.97,29.98,3400.0,26.646,26.646,26.6105,26.6194,3400.0
2010-05-24 15:20:00,29.98,30.05,29.98,30.04,5400.0,26.6194,26.6815,26.6194,26.6726,5400.0
2010-05-24 15:25:00,30.05,30.07,30.03,30.04,5700.0,26.6815,26.6993,26.6638,26.6726,5700.0
2010-05-24 15:30:00,30.04,30.1,29.98,30.1,10500.0,26.6726,26.7259,26.6194,26.7259,10500.0
2010-05-24 15:35:00,30.1,30.13,30.05,30.08,11700.0,26.7259,26.7526,26.6815,26.7082,11700.0
2010-05-24 15:40:00,30.08,30.12,30.04,30.1,12700.0,26.7082,26.7437,26.6726,26.7259,12700.0
2010-05-24 15:45:00,30.09,30.09,29.83,29.84,42900.0,26.717,26.717,26.4862,26.4951,42900.0
2010-05-24 15:50:00,29.84,29.88,29.78,29.79,26600.0,26.4951,26.5306,26.4418,26.4507,26600.0
2010-05-24 15:55:00,29.78,29.8,29.71,29.76,46500.0,26.4418,26.4595,26.3796,26.424,46500.0
2010-05-25 09:30:00,29.0,29.11,28.84,29.0,6600.0,25.7492,25.8469,25.6072,25.7492,6600.0
2010-05-25 09:35:00,28.97,28.97,28.61,28.61,4400.0,25.7226,25.7226,25.4029,25.4029,4400.0
2010-05-25 09:40:00,28.62,28.63,28.47,28.57,10600.0,25.4118,25.4207,25.2786,25.3674,10600.0
2010-05-25 09:45:00,28.59,28.69,28.45,28.54,16200.0,25.3852,25.474,25.2609,25.3408,16200.0
2010-05-25 09:50:00,28.56,28.58,28.45,28.48,27500.0,25.3585,25.3763,25.2609,25.2875,27500.0
2010-05-25 09:55:00,28.47,28.65,28.39,28.61,16100.0,25.2786,25.4385,25.2076,25.4029,16100.0
2010-05-25 10:00:00,28.64,28.8,28.59,28.78,12700.0,25.4296,25.5716,25.3852,25.5539,12700.0
2010-05-25 10:05:00,28.8,28.8,28.6,28.68,25000.0,25.5716,25.5716,25.3941,25.4651,25000.0
2010-05-25 10:10:00,28.65,28.77,28.65,28.7,7100.0,25.4385,25.545,25.4385,25.4828,7100.0
2010-05-25 10:15:00,28.75,28.84,28.75,28.81,17600.0,25.5272,25.6072,25.5272,25.5805,17600.0
2010-05-25 10:20:00,28.8,28.81,28.67,28.75,19300.0,25.5716,25.5805,25.4562,25.5272,19300.0
2010-05-25 10:25:00,28.76,28.77,28.67,28.67,5400.0,25.5361,25.545,25.4562,25.4562,5400.0
2010-05-25 10:30:00,28.68,28.76,28.68,28.72,5900.0,25.4651,25.5361,25.4651,25.5006,5900.0
2010-05-25 10:35:00,28.72,28.79,28.7,28.74,5200.0,25.5006,25.5628,25.4828,25.5184,5200.0
2010-05-25 10:40:00,28.74,28.74,28.66,28.67,5000.0,25.5184,25.5184,25.4473,25.4562,5000.0
2010-05-25 10:45:00,28.67,28.72,28.66,28.66,7200.0,25.4562,25.5006,25.4473,25.4473,7200.0
2010-05-25 10:50:00,28.67,28.67,28.56,28.6,6100.0,25.4562,25.4562,25.3585,25.3941,6100.0
2010-05-25 10:55:00,28.62,28.74,28.6,28.73,2800.0,25.4118,25.5184,25.3941,25.5095,2800.0
2010-05-25 11:00:00,28.74,28.76,28.69,28.75,10100.0,25.5184,25.5361,25.474,25.5272,10100.0
2010-05-25 11:05:00,28.74,28.8,28.7,28.7,26500.0,25.5184,25.5716,25.4828,25.4828,26500.0
2010-05-25 11:10:00,28.7,28.73,28.68,28.73,5000.0,25.4828,25.5095,25.4651,25.5095,5000.0
2010-05-25 11:15:00,28.75,28.76,28.65,28.66,8500.0,25.5272,25.5361,25.4385,25.4473,8500.0
2010-05-25 11:20:00,28.66,28.72,28.64,28.72,7200.0,25.4473,25.5006,25.4296,25.5006,7200.0
2010-05-25 11:25:00,28.74,28.78,28.73,28.74,8700.0,25.5184,25.5539,25.5095,25.5184,8700.0
2010-05-25 11:30:00,28.74,28.74,28.65,28.65,2600.0,25.5184,25.5184,25.4385,25.4385,2600.0
2010-05-25 11:35:00,28.66,28.72,28.66,28.71,3900.0,25.4473,25.5006,25.4473,25.4917,3900.0
2010-05-25 11:40:00,28.73,28.78,28.72,28.74,4500.0,25.5095,25.5539,25.5006,25.5184,4500.0
2010-05-25 11:45:00,28.75,28.8,28.74,28.76,12700.0,25.5272,25.5716,25.5184,25.5361,12700.0
2010-05-25 11:50:00,28.79,28.81,28.73,28.78,6100.0,25.5628,25.5805,25.5095,25.5539,6100.0
2010-05-25 11:55:00,28.77,28.81,28.76,28.78,12600.0,25.545,25.5805,25.5361,25.5539,12600.0
2010-05-25 12:00:00,28.78,28.83,28.78,28.83,9200.0,25.5539,25.5983,25.5539,25.5983,9200.0
2010-05-25 12:05:00,28.83,28.87,28.82,28.84,5900.0,25.5983,25.6338,25.5894,25.6072,5900.0
2010-05-25 12:10:00,28.84,28.86,28.83,28.84,15000.0,25.6072,25.6249,25.5983,25.6072,15000.0
2010-05-25 12:15:00,28.84,28.85,28.8,28.82,7100.0,25.6072,25.616,25.5716,25.5894,7100.0
2010-05-25 12:20:00,28.82,28.84,28.78,28.78,6000.0,25.5894,25.6072,25.5539,25.5539,6000.0
2010-05-25 12:25:00,28.81,28.83,28.73,28.74,10700.0,25.5805,25.5983,25.5095,25.5184,10700.0
2010-05-25 12:30:00,28.75,28.81,28.74,28.75,4100.0,25.5272,25.5805,25.5184,25.5272,4100.0
2010-05-25 12:35:00,28.75,28.81,28.75,28.79,4300.0,25.5272,25.5805,25.5272,25.5628,4300.0
2010-05-25 12:40:00,28.8,28.8,28.74,28.74,6100.0,25.5716,25.5716,25.5184,25.5184,6100.0
2010-05-25 12:45:00,28.74,28.84,28.74,28.8,11800.0,25.5184,25.6072,25.5184,25.5716,11800.0
2010-05-25 12:50:00,28.82,28.85,28.78,28.82,7300.0,25.5894,25.616,25.5539,25.5894,7300.0
2010-05-25 12:55:00,28.81,28.82,28.79,28.79,10900.0,25.5805,25.5894,25.5628,25.5628,10900.0
2010-05-25 13:00:00,28.8,28.81,28.73,28.77,7700.0,25.5716,25.5805,25.5095,25.545,7700.0
2010-05-25 13:05:00,28.77,28.77,28.73,28.74,4700.0,25.545,25.545,25.5095,25.5184,4700.0
2010-05-25 13:10:00,28.73,28.74,28.67,28.7,6500.0,25.5095,25.5184,25.4562,25.4828,6500.0
2010-05-25 13:15:00,28.71,28.75,28.7,28.75,4100.0,25.4917,25.5272,25.4828,25.5272,4100.0
2010-05-25 13:20:00,28.74,28.75,28.7,28.74,4600.0,25.5184,25.5272,25.4828,25.5184,4600.0
2010-05-25 13:25:00,28.72,28.78,28.72,28.77,3900.0,25.5006,25.5539,25.5006,25.545,3900.0
2010-05-25 13:30:00,28.77,28.78,28.69,28.72,7800.0,25.545,25.5539,25.474,25.5006,7800.0
2010-05-25 13:35:00,28.74,28.75,28.7,28.72,7900.0,25.5184,25.5272,25.4828,25.5006,7900.0
2010-05-25 13:40:00,28.72,28.78,28.68,28.75,14700.0,25.5006,25.5539,25.4651,25.5272,14700.0
2010-05-25 13:45:00,28.73,28.74,28.68,28.69,6500.0,25.5095,25.5184,25.4651,25.474,6500.0
2010-05-25 13:50:00,28.69,28.72,28.64,28.65,12300.0,25.474,25.5006,25.4296,25.4385,12300.0
2010-05-25 13:55:00,28.64,28.67,28.57,28.57,10600.0,25.4296,25.4562,25.3674,25.3674,10600.0
2010-05-25 14:00:00,28.58,28.65,28.54,28.63,13300.0,25.3763,25.4385,25.3408,25.4207,13300.0
2010-05-25 14:05:00,28.64,28.68,28.61,28.63,17400.0,25.4296,25.4651,25.4029,25.4207,17400.0
2010-05-25 14:10:00,28.62,28.64,28.57,28.64,21200.0,25.4118,25.4296,25.3674,25.4296,21200.0
2010-05-25 14:15:00,28.64,28.66,28.62,28.65,10300.0,25.4296,25.4473,25.4118,25.4385,10300.0
2010-05-25 14:20:00,28.65,28.66,28.61,28.62,14300.0,25.4385,25.4473,25.4029,25.4118,14300.0
2010-05-25 14:25:00,28.63,28.66,28.62,28.64,21900.0,25.4207,25.4473,25.4118,25.4296,21900.0
2010-05-25 14:30:00,28.64,28.68,28.59,28.59,16200.0,25.4296,25.4651,25.3852,25.3852,16200.0
2010-05-25 14:35:00,28.59,28.64,28.56,28.63,24700.0,25.3852,25.4296,25.3585,25.4207,24700.0
2010-05-25 14:40:00,28.63,28.69,28.61,28.64,22200.0,25.4207,25.474,25.4029,25.4296,22200.0
2010-05-25 14:45:00,28.64,28.71,28.62,28.68,34500.0,25.4296,25.4917,25.4118,25.4651,34500.0
2010-05-25 14:50:00,28.68,28.72,28.62,28.71,41700.0,25.4651,25.5006,25.4118,25.4917,41700.0
2010-05-25 14:55:00,28.69,28.69,28.62,28.66,15500.0,25.474,25.474,25.4118,25.4473,15500.0
2010-05-25 15:00:00,28.66,28.74,28.65,28.72,36100.0,25.4473,25.5184,25.4385,25.5006,36100.0
2010-05-25 15:05:00,28.73,28.83,28.73,28.79,40600.0,25.5095,25.5983,25.5095,25.5628,40600.0
2010-05-25 15:10:00,28.79,28.82,28.73,28.73,9400.0,25.5628,25.5894,25.5095,25.5095,9400.0
2010-05-25 15:15:00,28.73,28.78,28.71,28.78,13000.0,25.5095,25.5539,25.4917,25.5539,13000.0
2010-05-25 15:20:00,28.78,28.93,28.76,28.93,43200.0,25.5539,25.6871,25.5361,25.6871,43200.0
2010-05-25 15:25:00,28.93,29.02,28.92,29.0,77500.0,25.6871,25.767,25.6782,25.7492,77500.0
2010-05-25 15:30:00,28.98,29.07,28.97,29.03,76500.0,25.7315,25.8114,25.7226,25.7759,76500.0
2010-05-25 15:35:00,29.04,29.13,29.0,29.04,38500.0,25.7847,25.8646,25.7492,25.7847,38500.0
2010-05-25 15:40:00,29.03,29.1,29.02,29.08,28300.0,25.7759,25.838,25.767,25.8203,28300.0
2010-05-25 15:45:00,29.08,29.08,28.94,29.0,56400.0,25.8203,25.8203,25.6959,25.7492,56400.0
2010-05-25 15:50:00,29.01,29.02,28.94,28.99,48800.0,25.7581,25.767,25.6959,25.7403,48800.0
2010-05-25 15:55:00,28.99,29.06,28.96,29.04,73000.0,25.7403,25.8025,25.7137,25.7847,73000.0
2010-05-26 09:30:00,29.23,29.23,28.74,28.75,29600.0,25.9534,25.9534,25.5184,25.5272,29600.0
2010-05-26 09:35:00,28.85,28.98,28.85,28.94,11200.0,25.616,25.7315,25.616,25.6959,11200.0
2010-05-26 09:40:00,28.92,29.06,28.92,29.06,14300.0,25.6782,25.8025,25.6782,25.8025,14300.0
2010-05-26 09:45:00,29.01,29.05,28.87,29.04,16300.0,25.7581,25.7936,25.6338,25.7847,16300.0
2010-05-26 09:50:00,29.0,29.03,28.97,28.97,8100.0,25.7492,25.7759,25.7226,25.7226,8100.0
2010-05-26 09:55:00,28.98,29.06,28.98,29.03,29100.0,25.7315,25.8025,25.7315,25.7759,29100.0
2010-05-26 10:00:00,29.04,29.39,29.03,29.36,22900.0,25.7847,26.0955,25.7759,26.0689,22900.0
2010-05-26 10:05:00,29.36,29.46,29.32,29.36,13500.0,26.0689,26.1577,26.0333,26.0689,13500.0
2010-05-26 10:10:00,29.37,29.4,29.32,29.38,7400.0,26.0777,26.1044,26.0333,26.0866,7400.0
2010-05-26 10:15:00,29.37,29.43,29.36,29.42,12400.0,26.0777,26.131,26.0689,26.1221,12400.0
2010-05-26 10:20:00,29.41,29.44,29.34,29.43,11300.0,26.1133,26.1399,26.0511,26.131,11300.0
2010-05-26 10:25:00,29.42,29.42,29.38,29.4,6600.0,26.1221,26.1221,26.0866,26.1044,6600.0
2010-05-26 10:30:00,29.4,29.43,29.38,29.41,8400.0,26.1044,26.131,26.0866,26.1133,8400.0
2010-05-26 10:35:00,29.41,29.44,29.39,29.41,10700.0,26.1133,26.1399,26.0955,26.1133,10700.0
2010-05-26 10:40:00,29.42,29.42,29.36,29.39,7700.0,26.1221,26.1221,26.0689,26.0955,7700.0
2010-05-26 10:45:00,29.4,29.41,29.28,29.3,15600.0,26.1044,26.1133,25.9978,26.0156,15600.0
2010-05-26 10:50:00,29.31,29.32,29.22,29.23,3300.0,26.0245,26.0333,25.9446,25.9534,3300.0
2010-05-26 10:55:00,29.22,29.24,29.2,29.21,4400.0,25.9446,25.9623,25.9268,25.9357,4400.0
2010-05-26 11:00:00,29.22,29.23,29.14,29.18,7100.0,25.9446,25.9534,25.8735,25.909,7100.0
2010-05-26 11:05:00,29.17,29.18,29.13,29.18,28600.0,25.9002,25.909,25.8646,25.909,28600.0
2010-05-26 11:10:00,29.17,29.23,29.12,29.22,15500.0,25.9002,25.9534,25.8558,25.9446,15500.0
2010-05-26 11:15:00,29.23,29.25,29.21,29.25,4400.0,25.9534,25.9712,25.9357,25.9712,4400.0
2010-05-26 11:20:00,29.24,29.29,29.23,29.25,8800.0,25.9623,26.0067,25.9534,25.9712,8800.0
2010-05-26 11:25:00,29.26,29.26,29.11,29.15,4100.0,25.9801,25.9801,25.8469,25.8824,4100.0
2010-05-26 11:30:00,29.15,29.17,29.1,29.12,6000.0,25.8824,25.9002,25.838,25.8558,6000.0
2010-05-26 11:35:00,29.11,29.17,29.1,29.11,6200.0,25.8469,25.9002,25.838,25.8469,6200.0
2010-05-26 11:40:00,29.11,29.14,29.1,29.12,12900.0,25.8469,25.8735,25.838,25.8558,12900.0
2010-05-26 11:45:00,29.12,29.13,29.03,29.12,12100.0,25.8558,25.8646,25.7759,25.8558,12100.0
2010-05-26 11:50:00,29.13,29.17,29.06,29.13,25200.0,25.8646,25.9002,25.8025,25.8646,25200.0
2010-05-26 11:55:00,29.14,29.19,29.09,29.12,20200.0,25.8735,25.9179,25.8291,25.8558,20200.0
2010-05-26 12:00:00,29.14,29.24,29.14,29.24,5500.0,25.8735,25.9623,25.8735,25.9623,5500.0
2010-05-26 12:05:00,29.23,29.25,29.15,29.15,15500.0,25.9534,25.9712,25.8824,25.8824,15500.0
2010-05-26 12:10:00,29.18,29.25,29.18,29.23,5700.0,25.909,25.9712,25.909,25.9534,5700.0
2010-05-26 12:15:00,29.24,29.32,29.24,29.3,5500.0,25.9623,26.0333,25.9623,26.0156,5500.0
2010-05-26 12:20:00,29.32,29.37,29.31,29.32,5900.0,26.0333,26.0777,26.0245,26.0333,5900.0
2010-05-26 12:25:00,29.32,29.35,29.26,29.26,4200.0,26.0333,26.06,25.9801,25.9801,4200.0
2010-05-26 12:30:00,29.25,29.4,29.25,29.4,5500.0,25.9712,26.1044,25.9712,26.1044,5500.0
2010-05-26 12:35:00,29.4,29.52,29.4,29.49,9900.0,26.1044,26.2109,26.1044,26.1843,9900.0
2010-05-26 12:40:00,29.49,29.49,29.38,29.44,7400.0,26.1843,26.1843,26.0866,26.1399,7400.0
2010-05-26 12:45:00,29.46,29.47,29.33,29.33,13400.0,26.1577,26.1665,26.0422,26.0422,13400.0
2010-05-26 12:50:00,29.33,29.36,29.28,29.32,19200.0,26.0422,26.0689,25.9978,26.0333,19200.0
2010-05-26 12:55:00,29.31,29.35,29.31,29.32,8300.0,26.0245,26.06,26.0245,26.0333,8300.0
2010-05-26 13:00:00,29.33,29.34,29.31,29.34,9500.0,26.0422,26.0511,26.0245,26.0511,9500.0
2010-05-26 13:05:00,29.33,29.34,29.3,29.32,8900.0,26.0422,26.0511,26.0156,26.0333,8900.0
2010-05-26 13:10:00,29.32,29.34,29.3,29.33,4700.0,26.0333,26.0511,26.0156,26.0422,4700.0
2010-05-26 13:15:00,29.32,29.35,29.29,29.31,9200.0,26.0333,26.06,26.0067,26.0245,9200.0
2010-05-26 13:20:00,29.31,29.33,29.29,29.31,5700.0,26.0245,26.0422,26.0067,26.0245,5700.0
2010-05-26 13:25:00,29.32,29.33,29.27,29.28,6100.0,26.0333,26.0422,25.989,25.9978,6100.0
2010-05-26 13:30:00,29.28,29.31,29.27,29.28,5000.0,25.9978,26.0245,25.989,25.9978,5000.0
2010-05-26 13:35:00,29.28,29.3,29.25,29.28,9500.0,25.9978,26.0156,25.9712,25.9978,9500.0
2010-05-26 13:40:00,29.29,29.3,29.21,29.24,14200.0,26.0067,26.0156,25.9357,25.9623,14200.0
2010-05-26 13:45:00,29.23,29.24,29.17,29.24,7100.0,25.9534,25.9623,25.9002,25.9623,7100.0
2010-05-26 13:50:00,29.22,29.24,29.18,29.21,9200.0,25.9446,25.9623,25.909,25.9357,9200.0
2010-05-26 13:55:00,29.21,29.22,29.14,29.15,8900.0,25.9357,25.9446,25.8735,25.8824,8900.0
2010-05-26 14:00:00,29.16,29.22,29.16,29.2,8900.0,25.8913,25.9446,25.8913,25.9268,8900.0
2010-05-26 14:05:00,29.2,29.22,29.18,29.18,8700.0,25.9268,25.9446,25.909,25.909,8700.0
2010-05-26 14:10:00,29.18,29.19,29.15,29.15,10600.0,25.909,25.9179,25.8824,25.8824,10600.0
2010-05-26 14:15:00,29.17,29.24,29.16,29.24,6500.0,25.9002,25.9623,25.8913,25.9623,6500.0
2010-05-26 14:20:00,29.24,29.24,29.15,29.21,22200.0,25.9623,25.9623,25.8824,25.9357,22200.0
2010-05-26 14:25:00,29.2,29.22,29.15,29.21,6600.0,25.9268,25.9446,25.8824,25.9357,6600.0
2010-05-26 14:30:00,29.2,29.22,29.13,29.22,31100.0,25.9268,25.9446,25.8646,25.9446,31100.0
2010-05-26 14:35:00,29.19,29.19,29.11,29.18,9300.0,25.9179,25.9179,25.8469,25.909,9300.0
2010-05-26 14:40:00,29.2,29.22,29.13,29.14,17700.0,25.9268,25.9446,25.8646,25.8735,17700.0
2010-05-26 14:45:00,29.13,29.13,29.0,29.02,6000.0,25.8646,25.8646,25.7492,25.767,6000.0
2010-05-26 14:50:00,29.02,29.02,28.93,28.95,8200.0,25.767,25.767,25.6871,25.7048,8200.0
2010-05-26 14:55:00,28.95,29.02,28.95,29.01,8600.0,25.7048,25.767,25.7048,25.7581,8600.0
2010-05-26 15:00:00,29.01,29.08,29.0,29.0,25300.0,25.7581,25.8203,25.7492,25.7492,25300.0
2010-05-26 15:05:00,28.99,29.04,28.98,28.98,7200.0,25.7403,25.7847,25.7315,25.7315,7200.0
2010-05-26 15:10:00,28.98,29.05,28.98,29.03,4300.0,25.7315,25.7936,25.7315,25.7759,4300.0
2010-05-26 15:15:00,29.03,29.03,28.94,28.95,5000.0,25.7759,25.7759,25.6959,25.7048,5000.0
2010-05-26 15:20:00,28.96,28.99,28.87,28.87,6200.0,25.7137,25.7403,25.6338,25.6338,6200.0
2010-05-26 15:25:00,28.84,28.84,28.66,28.77,21700.0,25.6072,25.6072,25.4473,25.545,21700.0
2010-05-26 15:30:00,28.77,28.83,28.67,28.68,34600.0,25.545,25.5983,25.4562,25.4651,34600.0
2010-05-26 15:35:00,28.67,28.71,28.59,28.69,30300.0,25.4562,25.4917,25.3852,25.474,30300.0
2010-05-26 15:40:00,28.71,28.8,28.71,28.78,35400.0,25.4917,25.5716,25.4917,25.5539,35400.0
2010-05-26 15:45:00,28.77,28.85,28.75,28.77,40000.0,25.545,25.616,25.5272,25.545,40000.0
2010-05-26 15:50:00,28.77,28.83,28.72,28.73,24400.0,25.545,25.5983,25.5006,25.5095,24400.0
2010-05-26 15:55:00,28.75,28.76,28.62,28.65,54700.0,25.5272,25.5361,25.4118,25.4385,54700.0
2010-05-27 09:30:00,29.22,29.5,29.19,29.49,11100.0,25.9446,26.1932,25.9179,26.1843,11100.0
2010-05-27 09:35:00,29.48,29.48,29.32,29.4,3900.0,26.1754,26.1754,26.0333,26.1044,3900.0
2010-05-27 09:40:00,29.41,29.45,29.33,29.4,8100.0,26.1133,26.1488,26.0422,26.1044,8100.0
2010-05-27 09:45:00,29.43,29.43,29.26,29.28,7300.0,26.131,26.131,25.9801,25.9978,7300.0
2010-05-27 09:50:00,29.26,29.32,29.22,29.28,5900.0,25.9801,26.0333,25.9446,25.9978,5900.0
2010-05-27 09:55:00,29.26,29.3,29.24,29.26,6600.0,25.9801,26.0156,25.9623,25.9801,6600.0
2010-05-27 10:00:00,29.24,29.26,29.21,29.25,4000.0,25.9623,25.9801,25.9357,25.9712,4000.0
2010-05-27 10:05:00,29.26,29.28,29.23,29.23,6900.0,25.9801,25.9978,25.9534,25.9534,6900.0
2010-05-27 10:10:00,29.26,29.28,29.19,29.2,6600.0,25.9801,25.9978,25.9179,25.9268,6600.0
2010-05-27 10:15:00,29.2,29.26,29.18,29.23,3500.0,25.9268,25.9801,25.909,25.9534,3500.0
2010-05-27 10:20:00,29.25,29.28,29.18,29.26,8300.0,25.9712,25.9978,25.909,25.9801,8300.0
2010-05-27 10:25:00,29.26,29.3,29.22,29.26,7600.0,25.9801,26.0156,25.9446,25.9801,7600.0
2010-05-27 10:30:00,29.27,29.39,29.26,29.39,8100.0,25.989,26.0955,25.9801,26.0955,8100.0
2010-05-27 10:35:00,29.37,29.37,29.31,29.34,6000.0,26.0777,26.0777,26.0245,26.0511,6000.0
2010-05-27 10:40:00,29.32,29.36,29.32,29.35,3400.0,26.0333,26.0689,26.0333,26.06,3400.0
2010-05-27 10:45:00,29.35,29.35,29.23,29.33,3300.0,26.06,26.06,25.9534,26.0422,3300.0
2010-05-27 10:50:00,29.33,29.38,29.28,29.36,14800.0,26.0422,26.0866,25.9978,26.0689,14800.0
2010-05-27 10:55:00,29.37,29.37,29.28,29.28,3400.0,26.0777,26.0777,25.9978,25.9978,3400.0
2010-05-27 11:00:00,29.28,29.36,29.24,29.27,24400.0,25.9978,26.0689,25.9623,25.989,24400.0
2010-05-27 11:05:00,29.27,29.31,29.24,29.25,7800.0,25.989,26.0245,25.9623,25.9712,7800.0
2010-05-27 11:10:00,29.25,29.27,29.2,29.26,4200.0,25.9712,25.989,25.9268,25.9801,4200.0
2010-05-27 11:15:00,29.26,29.26,29.17,29.23,26400.0,25.9801,25.9801,25.9002,25.9534,26400.0
2010-05-27 11:20:00,29.22,29.27,29.22,29.25,9800.0,25.9446,25.989,25.9446,25.9712,9800.0
2010-05-27 11:25:00,29.26,29.32,29.23,29.27,13000.0,25.9801,26.0333,25.9534,25.989,13000.0
2010-05-27 11:30:00,29.27,29.28,29.25,29.26,7000.0,25.989,25.9978,25.9712,25.9801,7000.0
2010-05-27 11:35:00,29.28,29.33,29.27,29.28,6300.0,25.9978,26.0422,25.989,25.9978,6300.0
2010-05-27 11:40:00,29.28,29.32,29.28,29.3,7600.0,25.9978,26.0333,25.9978,26.0156,7600.0
2010-05-27 11:45:00,29.31,29.31,29.3,29.3,8700.0,26.0245,26.0245,26.0156,26.0156,8700.0
2010-05-27 11:50:00,29.3,29.31,29.3,29.3,12700.0,26.0156,26.0245,26.0156,26.0156,12700.0
2010-05-27 11:55:00,29.3,29.31,29.26,29.26,8000.0,26.0156,26.0245,25.9801,25.9801,8000.0
2010-05-27 12:00:00,29.27,29.3,29.24,29.3,5400.0,25.989,26.0156,25.9623,26.0156,5400.0
2010-05-27 12:05:00,29.3,29.32,29.28,29.31,8000.0,26.0156,26.0333,25.9978,26.0245,8000.0
2010-05-27 12:10:00,29.31,29.33,29.26,29.33,15400.0,26.0245,26.0422,25.9801,26.0422,15400.0
2010-05-27 12:15:00,29.33,29.34,29.32,29.32,9700.0,26.0422,26.0511,26.0333,26.0333,9700.0
2010-05-27 12:20:00,29.33,29.33,29.27,29.29,14200.0,26.0422,26.0422,25.989,26.0067,14200.0
2010-05-27 12:25:00,29.28,29.35,29.28,29.33,5300.0,25.9978,26.06,25.9978,26.0422,5300.0
2010-05-27 12:30:00,29.35,29.37,29.31,29.36,6700.0,26.06,26.0777,26.0245,26.0689,6700.0
2010-05-27 12:35:00,29.36,29.38,29.33,29.33,8200.0,26.0689,26.0866,26.0422,26.0422,8200.0
2010-05-27 12:40:00,29.33,29.35,29.28,29.3,5100.0,26.0422,26.06,25.9978,26.0156,5100.0
2010-05-27 12:45:00,29.3,29.31,29.27,29.27,6200.0,26.0156,26.0245,25.989,25.989,6200.0
2010-05-27 12:50:00,29.26,29.26,29.21,29.23,5300.0,25.9801,25.9801,25.9357,25.9534,5300.0
2010-05-27 12:55:00,29.22,29.28,29.22,29.26,9300.0,25.9446,25.9978,25.9446,25.9801,9300.0
2010-05-27 13:00:00,29.25,29.26,29.22,29.23,4800.0,25.9712,25.9801,25.9446,25.9534,4800.0
2010-05-27 13:05:00,29.23,29.28,29.22,29.25,5700.0,25.9534,25.9978,25.9446,25.9712,5700.0
2010-05-27 13:10:00,29.24,29.3,29.23,29.3,3200.0,25.9623,26.0156,25.9534,26.0156,3200.0
2010-05-27 13:15:00,29.31,29.37,29.3,29.35,4200.0,26.0245,26.0777,26.0156,26.06,4200.0
2010-05-27 13:20:00,29.35,29.39,29.35,29.39,5200.0,26.06,26.0955,26.06,26.0955,5200.0
2010-05-27 13:25:00,29.39,29.41,29.37,29.39,5400.0,26.0955,26.1133,26.0777,26.0955,5400.0
2010-05-27 13:30:00,29.38,29.39,29.37,29.39,1900.0,26.0866,26.0955,26.0777,26.0955,1900.0
2010-05-27 13:35:00,29.39,29.46,29.39,29.46,5900.0,26.0955,26.1577,26.0955,26.1577,5900.0
2010-05-27 13:40:00,29.45,29.46,29.38,29.39,4600.0,26.1488,26.1577,26.0866,26.0955,4600.0
2010-05-27 13:45:00,29.4,29.41,29.39,29.39,1500.0,26.1044,26.1133,26.0955,26.0955,1500.0
2010-05-27 13:50:00,29.4,29.46,29.37,29.46,10100.0,26.1044,26.1577,26.0777,26.1577,10100.0
2010-05-27 13:55:00,29.45,29.48,29.43,29.46,9400.0,26.1488,26.1754,26.131,26.1577,9400.0
2010-05-27 14:00:00,29.46,29.47,29.44,29.45,4900.0,26.1577,26.1665,26.1399,26.1488,4900.0
2010-05-27 14:05:00,29.46,29.49,29.45,29.47,6900.0,26.1577,26.1843,26.1488,26.1665,6900.0
2010-05-27 14:10:00,29.46,29.48,29.44,29.44,12400.0,26.1577,26.1754,26.1399,26.1399,12400.0
2010-05-27 14:15:00,29.46,29.49,29.45,29.46,4400.0,26.1577,26.1843,26.1488,26.1577,4400.0
2010-05-27 14:20:00,29.47,29.53,29.46,29.51,7400.0,26.1665,26.2198,26.1577,26.2021,7400.0
2010-05-27 14:25:00,29.5,29.58,29.5,29.54,6400.0,26.1932,26.2642,26.1932,26.2287,6400.0
2010-05-27 14:30:00,29.54,29.55,29.48,29.48,15000.0,26.2287,26.2376,26.1754,26.1754,15000.0
2010-05-27 14:35:00,29.48,29.52,29.45,29.46,14600.0,26.1754,26.2109,26.1488,26.1577,14600.0
2010-05-27 14:40:00,29.46,29.47,29.37,29.37,70400.0,26.1577,26.1665,26.0777,26.0777,70400.0
2010-05-27 14:45:00,29.37,29.37,29.28,29.32,10300.0,26.0777,26.0777,25.9978,26.0333,10300.0
2010-05-27 14:50:00,29.32,29.34,29.27,29.27,15700.0,26.0333,26.0511,25.989,25.989,15700.0
2010-05-27 14:55:00,29.29,29.36,29.29,29.34,4200.0,26.0067,26.0689,26.0067,26.0511,4200.0
2010-05-27 15:00:00,29.33,29.43,29.33,29.41,12600.0,26.0422,26.131,26.0422,26.1133,12600.0
2010-05-27 15:05:00,29.42,29.47,29.41,29.43,6900.0,26.1221,26.1665,26.1133,26.131,6900.0
2010-05-27 15:10:00,29.43,29.51,29.4,29.5,5600.0,26.131,26.2021,26.1044,26.1932,5600.0
2010-05-27 15:15:00,29.49,29.53,29.42,29.44,9700.0,26.1843,26.2198,26.1221,26.1399,9700.0
2010-05-27 15:20:00,29.44,29.44,29.41,29.44,9600.0,26.1399,26.1399,26.1133,26.1399,9600.0
2010-05-27 15:25:00,29.43,29.46,29.36,29.46,12700.0,26.131,26.1577,26.0689,26.1577,12700.0
2010-05-27 15:30:00,29.45,29.46,29.41,29.42,8500.0,26.1488,26.1577,26.1133,26.1221,8500.0
2010-05-27 15:35:00,29.43,29.48,29.43,29.47,17100.0,26.131,26.1754,26.131,26.1665,17100.0
2010-05-27 15:40:00,29.47,29.51,29.44,29.51,13600.0,26.1665,26.2021,26.1399,26.2021,13600.0
2010-05-27 15:45:00,29.52,29.6,29.51,29.58,38000.0,26.2109,26.282,26.2021,26.2642,38000.0
2010-05-27 15:50:00,29.58,29.62,29.56,29.61,34200.0,26.2642,26.2997,26.2464,26.2908,34200.0
2010-05-27 15:55:00,29.6,29.69,29.59,29.67,57400.0,26.282,26.3619,26.2731,26.3441,57400.0
2010-05-28 09:30:00,29.59,29.59,29.23,29.58,26600.0,26.2731,26.2731,25.9534,26.2642,26600.0
2010-05-28 09:35:00,29.48,29.52,29.32,29.42,17900.0,26.1754,26.2109,26.0333,26.1221,17900.0
2010-05-28 09:40:00,29.41,29.41,29.29,29.35,13400.0,26.1133,26.1133,26.0067,26.06,13400.0
2010-05-28 09:45:00,29.36,29.56,29.33,29.55,23100.0,26.0689,26.2464,26.0422,26.2376,23100.0
2010-05-28 09:50:00,29.6,29.76,29.56,29.72,11000.0,26.282,26.424,26.2464,26.3885,11000.0
2010-05-28 09:55:00,29.72,29.77,29.65,29.74,14200.0,26.3885,26.4329,26.3264,26.4063,14200.0
2010-05-28 10:00:00,29.77,29.79,29.74,29.77,10800.0,26.4329,26.4507,26.4063,26.4329,10800.0
2010-05-28 10:05:00,29.77,29.97,29.76,29.93,10000.0,26.4329,26.6105,26.424,26.575,10000.0
2010-05-28 10:10:00,29.92,30.06,29.92,30.05,11900.0,26.5661,26.6904,26.5661,26.6815,11900.0
2010-05-28 10:15:00,30.05,30.13,30.04,30.11,29000.0,26.6815,26.7526,26.6726,26.7348,29000.0
2010-05-28 10:20:00,30.07,30.15,30.02,30.1,9600.0,26.6993,26.7703,26.6549,26.7259,9600.0
2010-05-28 10:25:00,30.11,30.12,30.03,30.08,16400.0,26.7348,26.7437,26.6638,26.7082,16400.0
2010-05-28 10:30:00,30.07,30.12,30.03,30.12,7900.0,26.6993,26.7437,26.6638,26.7437,7900.0
2010-05-28 10:35:00,30.11,30.12,30.08,30.08,8600.0,26.7348,26.7437,26.7082,26.7082,8600.0
2010-05-28 10:40:00,30.08,30.11,30.04,30.05,10500.0,26.7082,26.7348,26.6726,26.6815,10500.0
2010-05-28 10:45:00,30.06,30.1,30.01,30.06,25600.0,26.6904,26.7259,26.646,26.6904,25600.0
2010-05-28 10:50:00,30.06,30.11,30.05,30.07,11600.0,26.6904,26.7348,26.6815,26.6993,11600.0
2010-05-28 10:55:00,30.05,30.12,30.05,30.1,7500.0,26.6815,26.7437,26.6815,26.7259,7500.0
2010-05-28 11:00:00,30.1,30.12,30.09,30.09,10200.0,26.7259,26.7437,26.717,26.717,10200.0
2010-05-28 11:05:00,30.09,30.1,30.05,30.09,14600.0,26.717,26.7259,26.6815,26.717,14600.0
2010-05-28 11:10:00,30.09,30.11,30.02,30.02,13100.0,26.717,26.7348,26.6549,26.6549,13100.0
2010-05-28 11:15:00,30.03,30.03,29.94,29.94,61900.0,26.6638,26.6638,26.5838,26.5838,61900.0
2010-05-28 11:20:00,29.92,29.93,29.84,29.85,7400.0,26.5661,26.575,26.4951,26.5039,7400.0
2010-05-28 11:25:00,29.86,29.91,29.86,29.88,7100.0,26.5128,26.5572,26.5128,26.5306,7100.0
2010-05-28 11:30:00,29.87,29.92,29.87,29.92,4500.0,26.5217,26.5661,26.5217,26.5661,4500.0
2010-05-28 11:35:00,29.9,29.91,29.86,29.87,2900.0,26.5483,26.5572,26.5128,26.5217,2900.0
2010-05-28 11:40:00,29.86,30.01,29.85,29.99,4200.0,26.5128,26.646,26.5039,26.6282,4200.0
2010-05-28 11:45:00,30.0,30.02,29.95,30.02,4000.0,26.6371,26.6549,26.5927,26.6549,4000.0
2010-05-28 11:50:00,30.0,30.0,29.95,29.96,1800.0,26.6371,26.6371,26.5927,26.6016,1800.0
2010-05-28 11:55:00,29.96,29.99,29.95,29.96,3400.0,26.6016,26.6282,26.5927,26.6016,3400.0
2010-05-28 12:00:00,29.95,29.97,29.92,29.92,7200.0,26.5927,26.6105,26.5661,26.5661,7200.0
2010-05-28 12:05:00,29.94,29.96,29.93,29.94,3100.0,26.5838,26.6016,26.575,26.5838,3100.0
2010-05-28 12:10:00,29.94,29.96,29.93,29.93,3100.0,26.5838,26.6016,26.575,26.575,3100.0
2010-05-28 12:15:00,29.93,29.98,29.9,29.98,4400.0,26.575,26.6194,26.5483,26.6194,4400.0
2010-05-28 12:20:00,29.98,30.07,29.98,30.07,5700.0,26.6194,26.6993,26.6194,26.6993,5700.0
2010-05-28 12:25:00,30.07,30.07,30.02,30.02,6200.0,26.6993,26.6993,26.6549,26.6549,6200.0
2010-05-28 12:30:00,30.03,30.04,29.99,30.0,6600.0,26.6638,26.6726,26.6282,26.6371,6600.0
2010-05-28 12:35:00,29.98,29.98,29.75,29.77,13100.0,26.6194,26.6194,26.4151,26.4329,13100.0
2010-05-28 12:40:00,29.73,29.86,29.72,29.73,15200.0,26.3974,26.5128,26.3885,26.3974,15200.0
2010-05-28 12:45:00,29.71,29.72,29.62,29.71,14600.0,26.3796,26.3885,26.2997,26.3796,14600.0
2010-05-28 12:50:00,29.71,29.72,29.68,29.7,2500.0,26.3796,26.3885,26.353,26.3708,2500.0
2010-05-28 12:55:00,29.71,29.76,29.7,29.76,7200.0,26.3796,26.424,26.3708,26.424,7200.0
2010-05-28 13:00:00,29.77,29.82,29.77,29.8,4000.0,26.4329,26.4773,26.4329,26.4595,4000.0
2010-05-28 13:05:00,29.8,29.82,29.75,29.77,5200.0,26.4595,26.4773,26.4151,26.4329,5200.0
2010-05-28 13:10:00,29.77,29.81,29.75,29.76,8100.0,26.4329,26.4684,26.4151,26.424,8100.0
2010-05-28 13:15:00,29.76,29.83,29.75,29.8,14300.0,26.424,26.4862,26.4151,26.4595,14300.0
2010-05-28 13:20:00,29.81,29.81,29.76,29.8,3800.0,26.4684,26.4684,26.424,26.4595,3800.0
2010-05-28 13:25:00,29.8,29.82,29.8,29.8,2000.0,26.4595,26.4773,26.4595,26.4595,2000.0
2010-05-28 13:30:00,29.81,29.83,29.77,29.79,3700.0,26.4684,26.4862,26.4329,26.4507,3700.0
2010-05-28 13:35:00,29.78,29.8,29.77,29.78,3000.0,26.4418,26.4595,26.4329,26.4418,3000.0
2010-05-28 13:40:00,29.78,29.79,29.77,29.79,2200.0,26.4418,26.4507,26.4329,26.4507,2200.0
2010-05-28 13:45:00,29.78,29.8,29.75,29.8,26000.0,26.4418,26.4595,26.4151,26.4595,26000.0
2010-05-28 13:50:00,29.8,29.81,29.79,29.81,3200.0,26.4595,26.4684,26.4507,26.4684,3200.0
2010-05-28 13:55:00,29.8,29.81,29.76,29.76,4100.0,26.4595,26.4684,26.424,26.424,4100.0
2010-05-28 14:00:00,29.75,29.76,29.69,29.71,9900.0,26.4151,26.424,26.3619,26.3796,9900.0
2010-05-28 14:05:00,29.7,29.72,29.66,29.71,6700.0,26.3708,26.3885,26.3352,26.3796,6700.0
2010-05-28 14:10:00,29.72,29.74,29.68,29.72,4800.0,26.3885,26.4063,26.353,26.3885,4800.0
2010-05-28 14:15:00,29.72,29.75,29.69,29.73,4700.0,26.3885,26.4151,26.3619,26.3974,4700.0
2010-05-28 14:20:00,29.73,29.73,29.65,29.69,7600.0,26.3974,26.3974,26.3264,26.3619,7600.0
2010-05-28 14:25:00,29.68,29.71,29.67,29.71,8000.0,26.353,26.3796,26.3441,26.3796,8000.0
2010-05-28 14:30:00,29.7,29.73,29.66,29.73,6100.0,26.3708,26.3974,26.3352,26.3974,6100.0
2010-05-28 14:35:00,29.73,29.75,29.7,29.75,11700.0,26.3974,26.4151,26.3708,26.4151,11700.0
2010-05-28 14:40:00,29.76,29.76,29.7,29.72,14300.0,26.424,26.424,26.3708,26.3885,14300.0
2010-05-28 14:45:00,29.73,29.86,29.73,29.81,26200.0,26.3974,26.5128,26.3974,26.4684,26200.0
2010-05-28 14:50:00,29.8,29.9,29.8,29.84,8900.0,26.4595,26.5483,26.4595,26.4951,8900.0
2010-05-28 14:55:00,29.84,29.84,29.77,29.78,4100.0,26.4951,26.4951,26.4329,26.4418,4100.0
2010-05-28 15:00:00,29.8,29.84,29.78,29.84,8400.0,26.4595,26.4951,26.4418,26.4951,8400.0
2010-05-28 15:05:00,29.83,29.88,29.75,29.75,6400.0,26.4862,26.5306,26.4151,26.4151,6400.0
2010-05-28 15:10:00,29.77,29.86,29.76,29.82,3900.0,26.4329,26.5128,26.424,26.4773,3900.0
2010-05-28 15:15:00,29.81,29.89,29.79,29.86,10300.0,26.4684,26.5395,26.4507,26.5128,10300.0
2010-05-28 15:20:00,29.86,29.93,29.85,29.87,10100.0,26.5128,26.575,26.5039,26.5217,10100.0
2010-05-28 15:25:00,29.88,29.96,29.86,29.94,5600.0,26.5306,26.6016,26.5128,26.5838,5600.0
2010-05-28 15:30:00,29.94,29.99,29.94,29.96,9200.0,26.5838,26.6282,26.5838,26.6016,9200.0
2010-05-28 15:35:00,29.95,29.96,29.89,29.92,13800.0,26.5927,26.6016,26.5395,26.5661,13800.0
2010-05-28 15:40:00,29.92,29.96,29.87,29.9,11000.0,26.5661,26.6016,26.5217,26.5483,11000.0
2010-05-28 15:45:00,29.9,29.9,29.69,29.82,50100.0,26.5483,26.5483,26.3619,26.4773,50100.0
2010-05-28 15:50:00,29.82,29.91,29.76,29.81,18000.0,26.4773,26.5572,26.424,26.4684,18000.0
2010-05-28 15:55:00,29.82,29.83,29.66,29.69,53400.0,26.4773,26.4862,26.3352,26.3619,53400.0
2010-06-01 09:30:00,29.44,29.67,29.41,29.6,107000.0,26.1399,26.3441,26.1133,26.282,107000.0
2010-06-01 09:35:00,29.52,29.52,29.37,29.42,5200.0,26.2109,26.2109,26.0777,26.1221,5200.0
2010-06-01 09:40:00,29.42,29.56,29.42,29.56,9400.0,26.1221,26.2464,26.1221,26.2464,9400.0
2010-06-01 09:45:00,29.61,29.62,29.45,29.57,7000.0,26.2908,26.2997,26.1488,26.2553,7000.0
2010-06-01 09:50:00,29.56,29.65,29.53,29.58,5300.0,26.2464,26.3264,26.2198,26.2642,5300.0
2010-06-01 09:55:00,29.56,29.56,29.49,29.51,7600.0,26.2464,26.2464,26.1843,26.2021,7600.0
2010-06-01 10:00:00,29.52,29.73,29.52,29.72,10900.0,26.2109,26.3974,26.2109,26.3885,10900.0
2010-06-01 10:05:00,29.71,29.78,29.67,29.68,12300.0,26.3796,26.4418,26.3441,26.353,12300.0
2010-06-01 10:10:00,29.69,29.71,29.66,29.7,8300.0,26.3619,26.3796,26.3352,26.3708,8300.0
2010-06-01 10:15:00,29.7,29.76,29.67,29.76,14300.0,26.3708,26.424,26.3441,26.424,14300.0
2010-06-01 10:20:00,29.75,29.92,29.75,29.92,10000.0,26.4151,26.5661,26.4151,26.5661,10000.0
2010-06-01 10:25:00,29.89,30.0,29.89,29.89,14700.0,26.5395,26.6371,26.5395,26.5395,14700.0
2010-06-01 10:30:00,29.89,30.02,29.89,30.0,16600.0,26.5395,26.6549,26.5395,26.6371,16600.0
2010-06-01 10:35:00,30.0,30.02,29.94,29.97,16300.0,26.6371,26.6549,26.5838,26.6105,16300.0
2010-06-01 10:40:00,29.98,29.98,29.85,29.86,4700.0,26.6194,26.6194,26.5039,26.5128,4700.0
2010-06-01 10:45:00,29.86,29.96,29.86,29.96,16500.0,26.5128,26.6016,26.5128,26.6016,16500.0
2010-06-01 10:50:00,29.95,30.04,29.95,30.02,19300.0,26.5927,26.6726,26.5927,26.6549,19300.0
2010-06-01 10:55:00,30.03,30.04,29.97,29.97,12500.0,26.6638,26.6726,26.6105,26.6105,12500.0
2010-06-01 11:00:00,29.99,30.02,29.97,30.02,13300.0,26.6282,26.6549,26.6105,26.6549,13300.0
2010-06-01 11:05:00,30.02,30.02,29.95,29.98,9700.0,26.6549,26.6549,26.5927,26.6194,9700.0
2010-06-01 11:10:00,29.97,29.97,29.9,29.92,8800.0,26.6105,26.6105,26.5483,26.5661,8800.0
2010-06-01 11:15:00,29.93,29.95,29.89,29.91,7900.0,26.575,26.5927,26.5395,26.5572,7900.0
2010-06-01 11:20:00,29.91,29.92,29.89,29.92,9900.0,26.5572,26.5661,26.5395,26.5661,9900.0
2010-06-01 11:25:00,29.93,30.02,29.92,30.02,8000.0,26.575,26.6549,26.5661,26.6549,8000.0
2010-06-01 11:30:00,30.02,30.04,30.01,30.01,10000.0,26.6549,26.6726,26.646,26.646,10000.0
2010-06-01 11:35:00,30.01,30.01,29.95,30.0,8900.0,26.646,26.646,26.5927,26.6371,8900.0
2010-06-01 11:40:00,30.0,30.01,29.85,29.86,14700.0,26.6371,26.646,26.5039,26.5128,14700.0
2010-06-01 11:45:00,29.85,29.85,29.79,29.81,10800.0,26.5039,26.5039,26.4507,26.4684,10800.0
2010-06-01 11:50:00,29.82,29.83,29.76,29.8,5200.0,26.4773,26.4862,26.424,26.4595,5200.0
2010-06-01 11:55:00,29.79,29.79,29.71,29.73,16000.0,26.4507,26.4507,26.3796,26.3974,16000.0
2010-06-01 12:00:00,29.74,29.91,29.74,29.91,16600.0,26.4063,26.5572,26.4063,26.5572,16600.0
2010-06-01 12:05:00,29.91,29.95,29.85,29.85,19000.0,26.5572,26.5927,26.5039,26.5039,19000.0
2010-06-01 12:10:00,29.84,29.89,29.81,29.87,10100.0,26.4951,26.5395,26.4684,26.5217,10100.0
2010-06-01 12:15:00,29.87,29.96,29.87,29.93,7500.0,26.5217,26.6016,26.5217,26.575,7500.0
2010-06-01 12:20:00,29.94,29.94,29.92,29.93,4800.0,26.5838,26.5838,26.5661,26.575,4800.0
2010-06-01 12:25:00,29.93,29.98,29.93,29.95,9400.0,26.575,26.6194,26.575,26.5927,9400.0
2010-06-01 12:30:00,29.96,29.96,29.91,29.94,8100.0,26.6016,26.6016,26.5572,26.5838,8100.0
2010-06-01 12:35:00,29.95,29.96,29.93,29.96,6500.0,26.5927,26.6016,26.575,26.6016,6500.0
2010-06-01 12:40:00,29.97,29.98,29.94,29.94,7100.0,26.6105,26.6194,26.5838,26.5838,7100.0
2010-06-01 12:45:00,29.93,29.93,29.9,29.9,3400.0,26.575,26.575,26.5483,26.5483,3400.0
2010-06-01 12:50:00,29.9,29.95,29.89,29.95,6200.0,26.5483,26.5927,26.5395,26.5927,6200.0
2010-06-01 12:55:00,29.96,29.96,29.84,29.85,5100.0,26.6016,26.6016,26.4951,26.5039,5100.0
2010-06-01 13:00:00,29.84,29.85,29.84,29.85,1100.0,26.4951,26.5039,26.4951,26.5039,1100.0
2010-06-01 13:05:00,29.84,29.85,29.82,29.84,21300.0,26.4951,26.5039,26.4773,26.4951,21300.0
2010-06-01 13:10:00,29.85,29.89,29.83,29.83,21000.0,26.5039,26.5395,26.4862,26.4862,21000.0
2010-06-01 13:15:00,29.83,29.84,29.77,29.81,22600.0,26.4862,26.4951,26.4329,26.4684,22600.0
2010-06-01 13:20:00,29.8,29.8,29.75,29.75,8100.0,26.4595,26.4595,26.4151,26.4151,8100.0
2010-06-01 13:25:00,29.75,29.81,29.75,29.79,4000.0,26.4151,26.4684,26.4151,26.4507,4000.0
2010-06-01 13:30:00,29.81,29.84,29.81,29.82,6900.0,26.4684,26.4951,26.4684,26.4773,6900.0
2010-06-01 13:35:00,29.82,29.84,29.8,29.81,4600.0,26.4773,26.4951,26.4595,26.4684,4600.0
2010-06-01 13:40:00,29.81,29.83,29.78,29.78,3000.0,26.4684,26.4862,26.4418,26.4418,3000.0
2010-06-01 13:45:00,29.8,29.81,29.77,29.8,3600.0,26.4595,26.4684,26.4329,26.4595,3600.0
2010-06-01 13:50:00,29.77,29.77,29.72,29.72,4900.0,26.4329,26.4329,26.3885,26.3885,4900.0
2010-06-01 13:55:00,29.7,29.73,29.67,29.67,15600.0,26.3708,26.3974,26.3441,26.3441,15600.0
2010-06-01 14:00:00,29.65,29.66,29.58,29.63,31200.0,26.3264,26.3352,26.2642,26.3086,31200.0
2010-06-01 14:05:00,29.63,29.64,29.5,29.53,8400.0,26.3086,26.3175,26.1932,26.2198,8400.0
2010-06-01 14:10:00,29.53,29.58,29.53,29.57,7600.0,26.2198,26.2642,26.2198,26.2553,7600.0
2010-06-01 14:15:00,29.58,29.61,29.5,29.53,9000.0,26.2642,26.2908,26.1932,26.2198,9000.0
2010-06-01 14:20:00,29.52,29.58,29.5,29.57,12500.0,26.2109,26.2642,26.1932,26.2553,12500.0
2010-06-01 14:25:00,29.57,29.58,29.52,29.53,18600.0,26.2553,26.2642,26.2109,26.2198,18600.0
2010-06-01 14:30:00,29.53,29.57,29.52,29.55,7100.0,26.2198,26.2553,26.2109,26.2376,7100.0
2010-06-01 14:35:00,29.54,29.55,29.51,29.51,7600.0,26.2287,26.2376,26.2021,26.2021,7600.0
2010-06-01 14:40:00,29.51,29.53,29.5,29.5,8700.0,26.2021,26.2198,26.1932,26.1932,8700.0
2010-06-01 14:45:00,29.5,29.53,29.47,29.52,7100.0,26.1932,26.2198,26.1665,26.2109,7100.0
2010-06-01 14:50:00,29.51,29.51,29.42,29.42,13400.0,26.2021,26.2021,26.1221,26.1221,13400.0
2010-06-01 14:55:00,29.43,29.47,29.41,29.46,10000.0,26.131,26.1665,26.1133,26.1577,10000.0
2010-06-01 15:00:00,29.47,29.48,29.43,29.47,16300.0,26.1665,26.1754,26.131,26.1665,16300.0
2010-06-01 15:05:00,29.46,29.5,29.43,29.46,16000.0,26.1577,26.1932,26.131,26.1577,16000.0
2010-06-01 15:10:00,29.45,29.54,29.41,29.53,10700.0,26.1488,26.2287,26.1133,26.2198,10700.0
2010-06-01 15:15:00,29.53,29.55,29.48,29.48,9500.0,26.2198,26.2376,26.1754,26.1754,9500.0
2010-06-01 15:20:00,29.48,29.49,29.42,29.46,19100.0,26.1754,26.1843,26.1221,26.1577,19100.0
2010-06-01 15:25:00,29.45,29.5,29.44,29.5,12000.0,26.1488,26.1932,26.1399,26.1932,12000.0
2010-06-01 15:30:00,29.5,29.51,29.44,29.5,17200.0,26.1932,26.2021,26.1399,26.1932,17200.0
2010-06-01 15:35:00,29.5,29.53,29.4,29.48,45800.0,26.1932,26.2198,26.1044,26.1754,45800.0
2010-06-01 15:40:00,29.48,29.48,29.42,29.44,15300.0,26.1754,26.1754,26.1221,26.1399,15300.0
2010-06-01 15:45:00,29.43,29.43,29.3,29.41,94000.0,26.131,26.131,26.0156,26.1133,94000.0
2010-06-01 15:50:00,29.4,29.46,29.35,29.38,79800.0,26.1044,26.1577,26.06,26.0866,79800.0
2010-06-01 15:55:00,29.38,29.42,29.3,29.36,214900.0,26.0866,26.1221,26.0156,26.0689,214900.0
2010-06-02 09:30:00,29.55,29.84,29.55,29.63,7900.0,26.2376,26.4951,26.2376,26.3086,7900.0
2010-06-02 09:35:00,29.61,29.63,29.39,29.5,9300.0,26.2908,26.3086,26.0955,26.1932,9300.0
2010-06-02 09:40:00,29.5,29.57,29.43,29.48,12400.0,26.1932,26.2553,26.131,26.1754,12400.0
2010-06-02 09:45:00,29.44,29.48,29.38,29.44,5400.0,26.1399,26.1754,26.0866,26.1399,5400.0
2010-06-02 09:50:00,29.43,29.46,29.37,29.43,9500.0,26.131,26.1577,26.0777,26.131,9500.0
2010-06-02 09:55:00,29.4,29.64,29.4,29.63,5200.0,26.1044,26.3175,26.1044,26.3086,5200.0
2010-06-02 10:00:00,29.63,29.65,29.59,29.63,6700.0,26.3086,26.3264,26.2731,26.3086,6700.0
2010-06-02 10:05:00,29.63,29.65,29.43,29.46,16400.0,26.3086,26.3264,26.131,26.1577,16400.0
2010-06-02 10:10:00,29.48,29.53,29.42,29.42,33600.0,26.1754,26.2198,26.1221,26.1221,33600.0
2010-06-02 10:15:00,29.43,29.49,29.38,29.4,11600.0,26.131,26.1843,26.0866,26.1044,11600.0
2010-06-02 10:20:00,29.4,29.52,29.4,29.51,16300.0,26.1044,26.2109,26.1044,26.2021,16300.0
2010-06-02 10:25:00,29.48,29.49,29.4,29.41,9400.0,26.1754,26.1843,26.1044,26.1133,9400.0
2010-06-02 10:30:00,29.38,29.48,29.37,29.47,7400.0,26.0866,26.1754,26.0777,26.1665,7400.0
2010-06-02 10:35:00,29.47,29.51,29.47,29.5,10600.0,26.1665,26.2021,26.1665,26.1932,10600.0
2010-06-02 10:40:00,29.51,29.56,29.46,29.47,8600.0,26.2021,26.2464,26.1577,26.1665,8600.0
2010-06-02 10:45:00,29.46,29.46,29.37,29.4,3500.0,26.1577,26.1577,26.0777,26.1044,3500.0
2010-06-02 10:50:00,29.4,29.53,29.39,29.53,2500.0,26.1044,26.2198,26.0955,26.2198,2500.0
2010-06-02 10:55:00,29.53,29.53,29.49,29.5,1600.0,26.2198,26.2198,26.1843,26.1932,1600.0
2010-06-02 11:00:00,29.49,29.55,29.48,29.55,4000.0,26.1843,26.2376,26.1754,26.2376,4000.0
2010-06-02 11:05:00,29.55,29.65,29.52,29.65,5900.0,26.2376,26.3264,26.2109,26.3264,5900.0
2010-06-02 11:10:00,29.64,29.66,29.62,29.64,2000.0,26.3175,26.3352,26.2997,26.3175,2000.0
2010-06-02 11:15:00,29.65,29.65,29.61,29.61,2500.0,26.3264,26.3264,26.2908,26.2908,2500.0
2010-06-02 11:20:00,29.62,29.65,29.62,29.65,3700.0,26.2997,26.3264,26.2997,26.3264,3700.0
2010-06-02 11:25:00,29.64,29.65,29.6,29.63,4900.0,26.3175,26.3264,26.282,26.3086,4900.0
2010-06-02 11:30:00,29.65,29.69,29.65,29.65,4800.0,26.3264,26.3619,26.3264,26.3264,4800.0
2010-06-02 11:35:00,29.66,29.68,29.66,29.67,4900.0,26.3352,26.353,26.3352,26.3441,4900.0
2010-06-02 11:40:00,29.67,29.74,29.65,29.72,11700.0,26.3441,26.4063,26.3264,26.3885,11700.0
2010-06-02 11:45:00,29.72,29.73,29.68,29.71,4300.0,26.3885,26.3974,26.353,26.3796,4300.0
2010-06-02 11:50:00,29.71,29.82,29.7,29.79,11500.0,26.3796,26.4773,26.3708,26.4507,11500.0
2010-06-02 11:55:00,29.78,29.82,29.77,29.82,6500.0,26.4418,26.4773,26.4329,26.4773,6500.0
2010-06-02 12:00:00,29.82,29.83,29.8,29.8,8300.0,26.4773,26.4862,26.4595,26.4595,8300.0
2010-06-02 12:05:00,29.81,29.83,29.79,29.79,8000.0,26.4684,26.4862,26.4507,26.4507,8000.0
2010-06-02 12:10:00,29.79,29.82,29.77,29.78,5600.0,26.4507,26.4773,26.4329,26.4418,5600.0
2010-06-02 12:15:00,29.78,29.79,29.78,29.79,1700.0,26.4418,26.4507,26.4418,26.4507,1700.0
2010-06-02 12:20:00,29.79,29.79,29.78,29.78,1200.0,26.4507,26.4507,26.4418,26.4418,1200.0
2010-06-02 12:25:00,29.78,29.82,29.78,29.82,7000.0,26.4418,26.4773,26.4418,26.4773,7000.0
2010-06-02 12:30:00,29.82,29.86,29.81,29.83,11300.0,26.4773,26.5128,26.4684,26.4862,11300.0
2010-06-02 12:35:00,29.83,29.83,29.77,29.78,5400.0,26.4862,26.4862,26.4329,26.4418,5400.0
2010-06-02 12:40:00,29.78,29.79,29.78,29.78,1100.0,26.4418,26.4507,26.4418,26.4418,1100.0
2010-06-02 12:45:00,29.78,29.79,29.77,29.78,3000.0,26.4418,26.4507,26.4329,26.4418,3000.0
2010-06-02 12:50:00,29.78,29.8,29.77,29.8,5400.0,26.4418,26.4595,26.4329,26.4595,5400.0
2010-06-02 12:55:00,29.8,29.8,29.79,29.79,2500.0,26.4595,26.4595,26.4507,26.4507,2500.0
2010-06-02 13:00:00,29.8,29.8,29.79,29.8,4000.0,26.4595,26.4595,26.4507,26.4595,4000.0
2010-06-02 13:05:00,29.8,29.84,29.8,29.83,6100.0,26.4595,26.4951,26.4595,26.4862,6100.0
2010-06-02 13:10:00,29.82,29.84,29.8,29.8,6100.0,26.4773,26.4951,26.4595,26.4595,6100.0
2010-06-02 13:15:00,29.8,29.81,29.8,29.8,2400.0,26.4595,26.4684,26.4595,26.4595,2400.0
2010-06-02 13:20:00,29.8,29.87,29.78,29.85,6100.0,26.4595,26.5217,26.4418,26.5039,6100.0
2010-06-02 13:25:00,29.87,29.89,29.83,29.84,3700.0,26.5217,26.5395,26.4862,26.4951,3700.0
2010-06-02 13:30:00,29.83,29.85,29.83,29.84,4100.0,26.4862,26.5039,26.4862,26.4951,4100.0
2010-06-02 13:35:00,29.83,29.85,29.81,29.83,6500.0,26.4862,26.5039,26.4684,26.4862,6500.0
2010-06-02 13:40:00,29.82,29.84,29.81,29.81,3600.0,26.4773,26.4951,26.4684,26.4684,3600.0
2010-06-02 13:45:00,29.81,29.82,29.78,29.8,3600.0,26.4684,26.4773,26.4418,26.4595,3600.0
2010-06-02 13:50:00,29.78,29.78,29.75,29.75,3400.0,26.4418,26.4418,26.4151,26.4151,3400.0
2010-06-02 13:55:00,29.76,29.76,29.72,29.73,4500.0,26.424,26.424,26.3885,26.3974,4500.0
2010-06-02 14:00:00,29.73,29.77,29.72,29.73,3400.0,26.3974,26.4329,26.3885,26.3974,3400.0
2010-06-02 14:05:00,29.73,29.79,29.7,29.77,10300.0,26.3974,26.4507,26.3708,26.4329,10300.0
2010-06-02 14:10:00,29.77,29.77,29.74,29.74,3500.0,26.4329,26.4329,26.4063,26.4063,3500.0
2010-06-02 14:15:00,29.74,29.75,29.67,29.69,39700.0,26.4063,26.4151,26.3441,26.3619,39700.0
2010-06-02 14:20:00,29.69,29.69,29.67,29.69,5600.0,26.3619,26.3619,26.3441,26.3619,5600.0
2010-06-02 14:25:00,29.69,29.72,29.68,29.69,19300.0,26.3619,26.3885,26.353,26.3619,19300.0
2010-06-02 14:30:00,29.69,29.7,29.67,29.69,11800.0,26.3619,26.3708,26.3441,26.3619,11800.0
2010-06-02 14:35:00,29.7,29.73,29.68,29.71,11400.0,26.3708,26.3974,26.353,26.3796,11400.0
2010-06-02 14:40:00,29.71,29.79,29.69,29.74,44800.0,26.3796,26.4507,26.3619,26.4063,44800.0
2010-06-02 14:45:00,29.74,29.78,29.71,29.76,45400.0,26.4063,26.4418,26.3796,26.424,45400.0
2010-06-02 14:50:00,29.78,29.82,29.75,29.81,27600.0,26.4418,26.4773,26.4151,26.4684,27600.0
2010-06-02 14:55:00,29.8,29.85,29.77,29.8,22000.0,26.4595,26.5039,26.4329,26.4595,22000.0
2010-06-02 15:00:00,29.79,29.86,29.78,29.83,33100.0,26.4507,26.5128,26.4418,26.4862,33100.0
2010-06-02 15:05:00,29.82,29.83,29.79,29.83,37600.0,26.4773,26.4862,26.4507,26.4862,37600.0
2010-06-02 15:10:00,29.83,29.87,29.79,29.8,19400.0,26.4862,26.5217,26.4507,26.4595,19400.0
2010-06-02 15:15:00,29.8,29.82,29.77,29.79,14000.0,26.4595,26.4773,26.4329,26.4507,14000.0
2010-06-02 15:20:00,29.8,29.89,29.79,29.85,31700.0,26.4595,26.5395,26.4507,26.5039,31700.0
2010-06-02 15:25:00,29.85,29.89,29.83,29.85,24700.0,26.5039,26.5395,26.4862,26.5039,24700.0
2010-06-02 15:30:00,29.85,29.9,29.84,29.89,29400.0,26.5039,26.5483,26.4951,26.5395,29400.0
2010-06-02 15:35:00,29.89,29.9,29.83,29.87,24000.0,26.5395,26.5483,26.4862,26.5217,24000.0
2010-06-02 15:40:00,29.87,29.9,29.84,29.89,33500.0,26.5217,26.5483,26.4951,26.5395,33500.0
2010-06-02 15:45:00,29.91,29.99,29.85,29.9,78200.0,26.5572,26.6282,26.5039,26.5483,78200.0
2010-06-02 15:50:00,29.9,30.0,29.88,29.96,42000.0,26.5483,26.6371,26.5306,26.6016,42000.0
2010-06-02 15:55:00,29.97,30.19,29.97,30.19,131900.0,26.6105,26.8058,26.6105,26.8058,131900.0
2010-06-03 09:30:00,30.39,30.55,30.16,30.16,12100.0,26.9834,27.1255,26.7792,26.7792,12100.0
2010-06-03 09:35:00,30.16,30.37,30.15,30.31,6900.0,26.7792,26.9656,26.7703,26.9124,6900.0
2010-06-03 09:40:00,30.32,30.33,30.22,30.26,4900.0,26.9213,26.9301,26.8325,26.868,4900.0
2010-06-03 09:45:00,30.3,30.35,30.29,30.31,3700.0,26.9035,26.9479,26.8946,26.9124,3700.0
2010-06-03 09:50:00,30.3,30.51,30.3,30.48,10100.0,26.9035,27.09,26.9035,27.0633,10100.0
2010-06-03 09:55:00,30.48,30.63,30.48,30.61,4500.0,27.0633,27.1965,27.0633,27.1787,4500.0
2010-06-03 10:00:00,30.61,30.64,30.44,30.44,9000.0,27.1787,27.2054,27.0278,27.0278,9000.0
2010-06-03 10:05:00,30.45,30.45,30.34,30.37,9200.0,27.0367,27.0367,26.939,26.9656,9200.0
2010-06-03 10:10:00,30.37,30.37,30.3,30.32,5800.0,26.9656,26.9656,26.9035,26.9213,5800.0
2010-06-03 10:15:00,30.31,30.32,30.25,30.28,5300.0,26.9124,26.9213,26.8591,26.8857,5300.0
2010-06-03 10:20:00,30.29,30.29,30.18,30.18,1900.0,26.8946,26.8946,26.7969,26.7969,1900.0
2010-06-03 10:25:00,30.2,30.27,30.19,30.24,8500.0,26.8147,26.8769,26.8058,26.8502,8500.0
2010-06-03 10:30:00,30.22,30.26,30.17,30.24,6600.0,26.8325,26.868,26.7881,26.8502,6600.0
2010-06-03 10:35:00,30.25,30.27,30.2,30.26,14700.0,26.8591,26.8769,26.8147,26.868,14700.0
2010-06-03 10:40:00,30.26,30.36,30.26,30.35,8800.0,26.868,26.9568,26.868,26.9479,8800.0
2010-06-03 10:45:00,30.35,30.45,30.35,30.44,34600.0,26.9479,27.0367,26.9479,27.0278,34600.0
2010-06-03 10:50:00,30.44,30.51,30.44,30.5,11600.0,27.0278,27.09,27.0278,27.0811,11600.0
2010-06-03 10:55:00,30.5,30.55,30.47,30.47,14400.0,27.0811,27.1255,27.0544,27.0544,14400.0
2010-06-03 11:00:00,30.47,30.48,30.45,30.45,5600.0,27.0544,27.0633,27.0367,27.0367,5600.0
2010-06-03 11:05:00,30.47,30.51,30.46,30.5,3700.0,27.0544,27.09,27.0456,27.0811,3700.0
2010-06-03 11:10:00,30.5,30.55,30.5,30.55,12500.0,27.0811,27.1255,27.0811,27.1255,12500.0
2010-06-03 11:15:00,30.55,30.55,30.52,30.52,3800.0,27.1255,27.1255,27.0988,27.0988,3800.0
2010-06-03 11:20:00,30.52,30.52,30.49,30.49,2800.0,27.0988,27.0988,27.0722,27.0722,2800.0
2010-06-03 11:25:00,30.49,30.49,30.45,30.46,25200.0,27.0722,27.0722,27.0367,27.0456,25200.0
2010-06-03 11:30:00,30.46,30.47,30.43,30.46,7100.0,27.0456,27.0544,27.0189,27.0456,7100.0
2010-06-03 11:35:00,30.47,30.63,30.47,30.62,3600.0,27.0544,27.1965,27.0544,27.1876,3600.0
2010-06-03 11:40:00,30.62,30.62,30.52,30.54,6100.0,27.1876,27.1876,27.0988,27.1166,6100.0
2010-06-03 11:45:00,30.54,30.6,30.54,30.58,12200.0,27.1166,27.1699,27.1166,27.1521,12200.0
2010-06-03 11:50:00,30.59,30.64,30.55,30.64,9100.0,27.161,27.2054,27.1255,27.2054,9100.0
2010-06-03 11:55:00,30.62,30.65,30.6,30.62,13000.0,27.1876,27.2143,27.1699,27.1876,13000.0
2010-06-03 12:00:00,30.63,30.67,30.62,30.65,6600.0,27.1965,27.232,27.1876,27.2143,6600.0
2010-06-03 12:05:00,30.65,30.66,30.55,30.57,1700.0,27.2143,27.2231,27.1255,27.1432,1700.0
2010-06-03 12:10:00,30.57,30.66,30.57,30.63,24300.0,27.1432,27.2231,27.1432,27.1965,24300.0
2010-06-03 12:15:00,30.63,30.66,30.56,30.58,53900.0,27.1965,27.2231,27.1344,27.1521,53900.0
2010-06-03 12:20:00,30.58,30.6,30.51,30.53,12000.0,27.1521,27.1699,27.09,27.1077,12000.0
2010-06-03 12:25:00,30.53,30.57,30.51,30.57,5300.0,27.1077,27.1432,27.09,27.1432,5300.0
2010-06-03 12:30:00,30.58,30.59,30.46,30.48,18400.0,27.1521,27.161,27.0456,27.0633,18400.0
2010-06-03 12:35:00,30.48,30.5,30.46,30.5,11500.0,27.0633,27.0811,27.0456,27.0811,11500.0
2010-06-03 12:40:00,30.5,30.5,30.44,30.47,39200.0,27.0811,27.0811,27.0278,27.0544,39200.0
2010-06-03 12:45:00,30.46,30.49,30.45,30.46,5500.0,27.0456,27.0722,27.0367,27.0456,5500.0
2010-06-03 12:50:00,30.48,30.49,30.44,30.45,4300.0,27.0633,27.0722,27.0278,27.0367,4300.0
2010-06-03 12:55:00,30.45,30.5,30.44,30.5,6900.0,27.0367,27.0811,27.0278,27.0811,6900.0
2010-06-03 13:00:00,30.5,30.5,30.46,30.48,11800.0,27.0811,27.0811,27.0456,27.0633,11800.0
2010-06-03 13:05:00,30.49,30.5,30.49,30.5,12600.0,27.0722,27.0811,27.0722,27.0811,12600.0
2010-06-03 13:10:00,30.5,30.5,30.49,30.49,3900.0,27.0811,27.0811,27.0722,27.0722,3900.0
2010-06-03 13:15:00,30.49,30.5,30.47,30.47,3800.0,27.0722,27.0811,27.0544,27.0544,3800.0
2010-06-03 13:20:00,30.46,30.46,30.43,30.44,3100.0,27.0456,27.0456,27.0189,27.0278,3100.0
2010-06-03 13:25:00,30.44,30.46,30.42,30.46,5700.0,27.0278,27.0456,27.01,27.0456,5700.0
2010-06-03 13:30:00,30.47,30.5,30.47,30.5,3700.0,27.0544,27.0811,27.0544,27.0811,3700.0
2010-06-03 13:35:00,30.48,30.5,30.43,30.5,6500.0,27.0633,27.0811,27.0189,27.0811,6500.0
2010-06-03 13:40:00,30.5,30.53,30.49,30.5,21900.0,27.0811,27.1077,27.0722,27.0811,21900.0
2010-06-03 13:45:00,30.5,30.52,30.49,30.51,22800.0,27.0811,27.0988,27.0722,27.09,22800.0
2010-06-03 13:50:00,30.5,30.5,30.45,30.46,10100.0,27.0811,27.0811,27.0367,27.0456,10100.0
2010-06-03 13:55:00,30.47,30.48,30.46,30.47,2700.0,27.0544,27.0633,27.0456,27.0544,2700.0
2010-06-03 14:00:00,30.47,30.5,30.45,30.48,5100.0,27.0544,27.0811,27.0367,27.0633,5100.0
2010-06-03 14:05:00,30.48,30.5,30.45,30.5,3800.0,27.0633,27.0811,27.0367,27.0811,3800.0
2010-06-03 14:10:00,30.5,30.51,30.48,30.48,21000.0,27.0811,27.09,27.0633,27.0633,21000.0
2010-06-03 14:15:00,30.48,30.5,30.47,30.48,4900.0,27.0633,27.0811,27.0544,27.0633,4900.0
2010-06-03 14:20:00,30.49,30.5,30.46,30.48,4900.0,27.0722,27.0811,27.0456,27.0633,4900.0
2010-06-03 14:25:00,30.49,30.5,30.44,30.46,6000.0,27.0722,27.0811,27.0278,27.0456,6000.0
2010-06-03 14:30:00,30.45,30.47,30.44,30.47,5500.0,27.0367,27.0544,27.0278,27.0544,5500.0
2010-06-03 14:35:00,30.48,30.5,30.48,30.49,24100.0,27.0633,27.0811,27.0633,27.0722,24100.0
2010-06-03 14:40:00,30.49,30.49,30.45,30.46,18200.0,27.0722,27.0722,27.0367,27.0456,18200.0
2010-06-03 14:45:00,30.47,30.47,30.45,30.47,4900.0,27.0544,27.0544,27.0367,27.0544,4900.0
2010-06-03 14:50:00,30.47,30.47,30.39,30.41,65600.0,27.0544,27.0544,26.9834,27.0012,65600.0
2010-06-03 14:55:00,30.41,30.43,30.35,30.37,32400.0,27.0012,27.0189,26.9479,26.9656,32400.0
2010-06-03 15:00:00,30.37,30.4,30.34,30.35,41400.0,26.9656,26.9923,26.939,26.9479,41400.0
2010-06-03 15:05:00,30.34,30.35,30.27,30.32,24200.0,26.939,26.9479,26.8769,26.9213,24200.0
2010-06-03 15:10:00,30.31,30.32,30.26,30.32,45800.0,26.9124,26.9213,26.868,26.9213,45800.0
2010-06-03 15:15:00,30.31,30.31,29.62,29.73,2066500.0,26.9124,26.9124,26.2997,26.3974,2066500.0
2010-06-03 15:20:00,29.73,29.82,29.66,29.74,373800.0,26.3974,26.4773,26.3352,26.4063,373800.0
2010-06-03 15:25:00,29.75,29.85,29.73,29.83,105600.0,26.4151,26.5039,26.3974,26.4862,105600.0
2010-06-03 15:30:00,29.84,29.85,29.7,29.76,131400.0,26.4951,26.5039,26.3708,26.424,131400.0
2010-06-03 15:35:00,29.76,29.84,29.75,29.76,111100.0,26.424,26.4951,26.4151,26.424,111100.0
2010-06-03 15:40:00,29.76,29.76,29.53,29.59,94300.0,26.424,26.424,26.2198,26.2731,94300.0
2010-06-03 15:45:00,29.59,29.62,29.36,29.44,100800.0,26.2731,26.2997,26.0689,26.1399,100800.0
2010-06-03 15:50:00,29.43,29.52,29.41,29.5,121800.0,26.131,26.2109,26.1133,26.1932,121800.0
2010-06-03 15:55:00,29.5,29.59,29.47,29.5,235800.0,26.1932,26.2731,26.1665,26.1932,235800.0
2010-06-04 09:30:00,28.73,28.99,28.63,28.85,57000.0,25.5095,25.7403,25.4207,25.616,57000.0
2010-06-04 09:35:00,28.85,28.95,28.8,28.85,29600.0,25.616,25.7048,25.5716,25.616,29600.0
2010-06-04 09:40:00,28.91,28.91,28.8,28.84,30400.0,25.6693,25.6693,25.5716,25.6072,30400.0
2010-06-04 09:45:00,28.85,28.98,28.76,28.98,29800.0,25.616,25.7315,25.5361,25.7315,29800.0
2010-06-04 09:50:00,28.98,29.18,28.97,29.16,80900.0,25.7315,25.909,25.7226,25.8913,80900.0
2010-06-04 09:55:00,29.15,29.28,29.15,29.25,29600.0,25.8824,25.9978,25.8824,25.9712,29600.0
2010-06-04 10:00:00,29.25,29.43,29.24,29.29,33200.0,25.9712,26.131,25.9623,26.0067,33200.0
2010-06-04 10:05:00,29.3,29.34,29.24,29.34,12600.0,26.0156,26.0511,25.9623,26.0511,12600.0
2010-06-04 10:10:00,29.34,29.4,29.24,29.27,36800.0,26.0511,26.1044,25.9623,25.989,36800.0
2010-06-04 10:15:00,29.27,29.27,29.2,29.26,34100.0,25.989,25.989,25.9268,25.9801,34100.0
2010-06-04 10:20:00,29.26,29.29,29.22,29.24,26700.0,25.9801,26.0067,25.9446,25.9623,26700.0
2010-06-04 10:25:00,29.25,29.29,29.19,29.28,23300.0,25.9712,26.0067,25.9179,25.9978,23300.0
2010-06-04 10:30:00,29.27,29.27,29.19,29.19,22000.0,25.989,25.989,25.9179,25.9179,22000.0
2010-06-04 10:35:00,29.19,29.2,29.1,29.19,32900.0,25.9179,25.9268,25.838,25.9179,32900.0
2010-06-04 10:40:00,29.18,29.2,29.1,29.11,25000.0,25.909,25.9268,25.838,25.8469,25000.0
2010-06-04 10:45:00,29.1,29.15,29.09,29.14,13300.0,25.838,25.8824,25.8291,25.8735,13300.0
2010-06-04 10:50:00,29.14,29.15,29.11,29.12,6900.0,25.8735,25.8824,25.8469,25.8558,6900.0
2010-06-04 10:55:00,29.13,29.19,29.13,29.16,5500.0,25.8646,25.9179,25.8646,25.8913,5500.0
2010-06-04 11:00:00,29.15,29.21,29.15,29.2,22200.0,25.8824,25.9357,25.8824,25.9268,22200.0
2010-06-04 11:05:00,29.21,29.26,29.21,29.21,16000.0,25.9357,25.9801,25.9357,25.9357,16000.0
2010-06-04 11:10:00,29.21,29.23,29.2,29.2,19200.0,25.9357,25.9534,25.9268,25.9268,19200.0
2010-06-04 11:15:00,29.2,29.22,29.17,29.17,17700.0,25.9268,25.9446,25.9002,25.9002,17700.0
2010-06-04 11:20:00,29.16,29.16,29.1,29.15,12100.0,25.8913,25.8913,25.838,25.8824,12100.0
2010-06-04 11:25:00,29.15,29.16,29.14,29.15,13100.0,25.8824,25.8913,25.8735,25.8824,13100.0
2010-06-04 11:30:00,29.15,29.16,29.13,29.15,24100.0,25.8824,25.8913,25.8646,25.8824,24100.0
2010-06-04 11:35:00,29.14,29.22,29.12,29.2,35300.0,25.8735,25.9446,25.8558,25.9268,35300.0
2010-06-04 11:40:00,29.18,29.22,29.15,29.2,14700.0,25.909,25.9446,25.8824,25.9268,14700.0
2010-06-04 11:45:00,29.2,29.23,29.2,29.23,2500.0,25.9268,25.9534,25.9268,25.9534,2500.0
2010-06-04 11:50:00,29.24,29.24,29.22,29.22,6100.0,25.9623,25.9623,25.9446,25.9446,6100.0
2010-06-04 11:55:00,29.22,29.24,29.17,29.17,9600.0,25.9446,25.9623,25.9002,25.9002,9600.0
2010-06-04 12:00:00,29.17,29.17,29.12,29.14,13100.0,25.9002,25.9002,25.8558,25.8735,13100.0
2010-06-04 12:05:00,29.14,29.16,29.12,29.15,7700.0,25.8735,25.8913,25.8558,25.8824,7700.0
2010-06-04 12:10:00,29.14,29.2,29.14,29.17,11200.0,25.8735,25.9268,25.8735,25.9002,11200.0
2010-06-04 12:15:00,29.2,29.21,29.15,29.18,26200.0,25.9268,25.9357,25.8824,25.909,26200.0
2010-06-04 12:20:00,29.18,29.21,29.18,29.18,6700.0,25.909,25.9357,25.909,25.909,6700.0
2010-06-04 12:25:00,29.19,29.22,29.19,29.2,6600.0,25.9179,25.9446,25.9179,25.9268,6600.0
2010-06-04 12:30:00,29.2,29.23,29.2,29.2,6800.0,25.9268,25.9534,25.9268,25.9268,6800.0
2010-06-04 12:35:00,29.2,29.26,29.2,29.26,113700.0,25.9268,25.9801,25.9268,25.9801,113700.0
2010-06-04 12:40:00,29.27,29.33,29.26,29.32,17500.0,25.989,26.0422,25.9801,26.0333,17500.0
2010-06-04 12:45:00,29.32,29.33,29.31,29.33,44300.0,26.0333,26.0422,26.0245,26.0422,44300.0
2010-06-04 12:50:00,29.32,29.33,29.3,29.32,10900.0,26.0333,26.0422,26.0156,26.0333,10900.0
2010-06-04 12:55:00,29.31,29.32,29.3,29.31,6100.0,26.0245,26.0333,26.0156,26.0245,6100.0
2010-06-04 13:00:00,29.3,29.32,29.3,29.32,5500.0,26.0156,26.0333,26.0156,26.0333,5500.0
2010-06-04 13:05:00,29.32,29.32,29.3,29.32,8300.0,26.0333,26.0333,26.0156,26.0333,8300.0
2010-06-04 13:10:00,29.32,29.32,29.24,29.25,9800.0,26.0333,26.0333,25.9623,25.9712,9800.0
2010-06-04 13:15:00,29.25,29.26,29.24,29.24,3100.0,25.9712,25.9801,25.9623,25.9623,3100.0
2010-06-04 13:20:00,29.25,29.25,29.17,29.19,15300.0,25.9712,25.9712,25.9002,25.9179,15300.0
2010-06-04 13:25:00,29.2,29.22,29.19,29.2,6800.0,25.9268,25.9446,25.9179,25.9268,6800.0
2010-06-04 13:30:00,29.21,29.21,29.18,29.18,11200.0,25.9357,25.9357,25.909,25.909,11200.0
2010-06-04 13:35:00,29.18,29.19,29.05,29.05,18200.0,25.909,25.9179,25.7936,25.7936,18200.0
2010-06-04 13:40:00,29.05,29.14,29.04,29.13,9500.0,25.7936,25.8735,25.7847,25.8646,9500.0
2010-06-04 13:45:00,29.13,29.14,29.11,29.11,9600.0,25.8646,25.8735,25.8469,25.8469,9600.0
2010-06-04 13:50:00,29.12,29.12,29.03,29.05,10200.0,25.8558,25.8558,25.7759,25.7936,10200.0
2010-06-04 13:55:00,29.04,29.05,29.0,29.01,8100.0,25.7847,25.7936,25.7492,25.7581,8100.0
2010-06-04 14:00:00,29.02,29.07,29.0,29.05,18400.0,25.767,25.8114,25.7492,25.7936,18400.0
2010-06-04 14:05:00,29.06,29.07,29.03,29.03,15300.0,25.8025,25.8114,25.7759,25.7759,15300.0
2010-06-04 14:10:00,29.02,29.04,29.0,29.04,8900.0,25.767,25.7847,25.7492,25.7847,8900.0
2010-06-04 14:15:00,29.04,29.05,29.02,29.03,8400.0,25.7847,25.7936,25.767,25.7759,8400.0
2010-06-04 14:20:00,29.03,29.1,29.02,29.1,16800.0,25.7759,25.838,25.767,25.838,16800.0
2010-06-04 14:25:00,29.1,29.15,29.07,29.13,37400.0,25.838,25.8824,25.8114,25.8646,37400.0
2010-06-04 14:30:00,29.13,29.15,29.13,29.14,5300.0,25.8646,25.8824,25.8646,25.8735,5300.0
2010-06-04 14:35:00,29.15,29.15,29.08,29.1,18000.0,25.8824,25.8824,25.8203,25.838,18000.0
2010-06-04 14:40:00,29.09,29.09,29.04,29.05,18300.0,25.8291,25.8291,25.7847,25.7936,18300.0
2010-06-04 14:45:00,29.04,29.05,29.0,29.02,21000.0,25.7847,25.7936,25.7492,25.767,21000.0
2010-06-04 14:50:00,29.01,29.04,28.94,28.98,54600.0,25.7581,25.7847,25.6959,25.7315,54600.0
2010-06-04 14:55:00,28.98,29.0,28.96,28.96,18100.0,25.7315,25.7492,25.7137,25.7137,18100.0
2010-06-04 15:00:00,28.96,29.0,28.95,29.0,17400.0,25.7137,25.7492,25.7048,25.7492,17400.0
2010-06-04 15:05:00,28.99,28.99,28.89,28.93,54300.0,25.7403,25.7403,25.6516,25.6871,54300.0
2010-06-04 15:10:00,28.93,28.95,28.9,28.9,13600.0,25.6871,25.7048,25.6604,25.6604,13600.0
2010-06-04 15:15:00,28.9,28.91,28.84,28.86,25100.0,25.6604,25.6693,25.6072,25.6249,25100.0
2010-06-04 15:20:00,28.86,28.9,28.85,28.85,81900.0,25.6249,25.6604,25.616,25.616,81900.0
2010-06-04 15:25:00,28.84,28.88,28.83,28.84,34000.0,25.6072,25.6427,25.5983,25.6072,34000.0
2010-06-04 15:30:00,28.84,28.85,28.78,28.8,101900.0,25.6072,25.616,25.5539,25.5716,101900.0
2010-06-04 15:35:00,28.8,28.86,28.8,28.81,30500.0,25.5716,25.6249,25.5716,25.5805,30500.0
2010-06-04 15:40:00,28.82,28.84,28.72,28.8,72900.0,25.5894,25.6072,25.5006,25.5716,72900.0
2010-06-04 15:45:00,28.79,28.84,28.76,28.82,67100.0,25.5628,25.6072,25.5361,25.5894,67100.0
2010-06-04 15:50:00,28.83,28.83,28.76,28.76,62200.0,25.5983,25.5983,25.5361,25.5361,62200.0
2010-06-04 15:55:00,28.76,28.84,28.74,28.83,107500.0,25.5361,25.6072,25.5184,25.5983,107500.0
2010-06-07 09:30:00,28.95,29.03,28.93,29.02,7000.0,25.7048,25.7759,25.6871,25.767,7000.0
2010-06-07 09:35:00,29.01,29.05,28.99,29.01,6200.0,25.7581,25.7936,25.7403,25.7581,6200.0
2010-06-07 09:40:00,29.03,29.03,28.96,28.97,3500.0,25.7759,25.7759,25.7137,25.7226,3500.0
2010-06-07 09:45:00,28.95,28.95,28.78,28.8,9500.0,25.7048,25.7048,25.5539,25.5716,9500.0
2010-06-07 09:50:00,28.8,28.9,28.8,28.9,21600.0,25.5716,25.6604,25.5716,25.6604,21600.0
2010-06-07 09:55:00,28.89,28.91,28.81,28.81,14400.0,25.6516,25.6693,25.5805,25.5805,14400.0
2010-06-07 10:00:00,28.79,28.84,28.68,28.84,23900.0,25.5628,25.6072,25.4651,25.6072,23900.0
2010-06-07 10:05:00,28.83,28.9,28.78,28.89,14100.0,25.5983,25.6604,25.5539,25.6516,14100.0
2010-06-07 10:10:00,28.89,29.0,28.86,29.0,48600.0,25.6516,25.7492,25.6249,25.7492,48600.0
2010-06-07 10:15:00,29.0,29.06,28.99,29.01,21000.0,25.7492,25.8025,25.7403,25.7581,21000.0
2010-06-07 10:20:00,29.02,29.18,29.01,29.17,17900.0,25.767,25.909,25.7581,25.9002,17900.0
2010-06-07 10:25:00,29.2,29.2,29.09,29.13,9100.0,25.9268,25.9268,25.8291,25.8646,9100.0
2010-06-07 10:30:00,29.13,29.13,29.0,29.04,7500.0,25.8646,25.8646,25.7492,25.7847,7500.0
2010-06-07 10:35:00,29.04,29.04,28.89,28.94,8400.0,25.7847,25.7847,25.6516,25.6959,8400.0
2010-06-07 10:40:00,28.95,28.99,28.89,28.9,9800.0,25.7048,25.7403,25.6516,25.6604,9800.0
2010-06-07 10:45:00,28.9,28.94,28.82,28.87,5100.0,25.6604,25.6959,25.5894,25.6338,5100.0
2010-06-07 10:50:00,28.88,28.89,28.8,28.85,9800.0,25.6427,25.6516,25.5716,25.616,9800.0
2010-06-07 10:55:00,28.85,28.85,28.72,28.74,11300.0,25.616,25.616,25.5006,25.5184,11300.0
2010-06-07 11:00:00,28.73,28.74,28.68,28.73,17600.0,25.5095,25.5184,25.4651,25.5095,17600.0
2010-06-07 11:05:00,28.73,28.74,28.71,28.73,13800.0,25.5095,25.5184,25.4917,25.5095,13800.0
2010-06-07 11:10:00,28.73,28.74,28.66,28.66,15500.0,25.5095,25.5184,25.4473,25.4473,15500.0
2010-06-07 11:15:00,28.65,28.66,28.61,28.61,17600.0,25.4385,25.4473,25.4029,25.4029,17600.0
2010-06-07 11:20:00,28.62,28.64,28.49,28.5,21200.0,25.4118,25.4296,25.2964,25.3053,21200.0
2010-06-07 11:25:00,28.5,28.6,28.49,28.57,11700.0,25.3053,25.3941,25.2964,25.3674,11700.0
2010-06-07 11:30:00,28.57,28.64,28.57,28.64,3300.0,25.3674,25.4296,25.3674,25.4296,3300.0
2010-06-07 11:35:00,28.64,28.68,28.63,28.63,6700.0,25.4296,25.4651,25.4207,25.4207,6700.0
2010-06-07 11:40:00,28.62,28.7,28.62,28.7,10800.0,25.4118,25.4828,25.4118,25.4828,10800.0
2010-06-07 11:45:00,28.69,28.7,28.63,28.65,13400.0,25.474,25.4828,25.4207,25.4385,13400.0
2010-06-07 11:50:00,28.65,28.66,28.61,28.61,17100.0,25.4385,25.4473,25.4029,25.4029,17100.0
2010-06-07 11:55:00,28.61,28.63,28.59,28.61,13600.0,25.4029,25.4207,25.3852,25.4029,13600.0
2010-06-07 12:00:00,28.62,28.63,28.55,28.62,9600.0,25.4118,25.4207,25.3497,25.4118,9600.0
2010-06-07 12:05:00,28.64,28.66,28.63,28.65,4500.0,25.4296,25.4473,25.4207,25.4385,4500.0
2010-06-07 12:10:00,28.66,28.75,28.66,28.75,2500.0,25.4473,25.5272,25.4473,25.5272,2500.0
2010-06-07 12:15:00,28.75,28.75,28.68,28.68,9500.0,25.5272,25.5272,25.4651,25.4651,9500.0
2010-06-07 12:20:00,28.69,28.74,28.68,28.7,4200.0,25.474,25.5184,25.4651,25.4828,4200.0
2010-06-07 12:25:00,28.72,28.73,28.67,28.67,2000.0,25.5006,25.5095,25.4562,25.4562,2000.0
2010-06-07 12:30:00,28.68,28.72,28.67,28.72,1200.0,25.4651,25.5006,25.4562,25.5006,1200.0
2010-06-07 12:35:00,28.71,28.75,28.71,28.75,8400.0,25.4917,25.5272,25.4917,25.5272,8400.0
2010-06-07 12:40:00,28.75,28.75,28.73,28.74,8600.0,25.5272,25.5272,25.5095,25.5184,8600.0
2010-06-07 12:45:00,28.74,28.75,28.72,28.75,11900.0,25.5184,25.5272,25.5006,25.5272,11900.0
2010-06-07 12:50:00,28.75,28.75,28.74,28.75,6600.0,25.5272,25.5272,25.5184,25.5272,6600.0
2010-06-07 12:55:00,28.75,28.75,28.7,28.7,7200.0,25.5272,25.5272,25.4828,25.4828,7200.0
2010-06-07 13:00:00,28.7,28.71,28.66,28.68,3400.0,25.4828,25.4917,25.4473,25.4651,3400.0
2010-06-07 13:05:00,28.69,28.7,28.67,28.68,4800.0,25.474,25.4828,25.4562,25.4651,4800.0
2010-06-07 13:10:00,28.68,28.7,28.68,28.69,1800.0,25.4651,25.4828,25.4651,25.474,1800.0
2010-06-07 13:15:00,28.68,28.72,28.68,28.72,2900.0,25.4651,25.5006,25.4651,25.5006,2900.0
2010-06-07 13:20:00,28.72,28.74,28.71,28.74,2200.0,25.5006,25.5184,25.4917,25.5184,2200.0
2010-06-07 13:25:00,28.74,28.75,28.73,28.75,7000.0,25.5184,25.5272,25.5095,25.5272,7000.0
2010-06-07 13:30:00,28.75,28.76,28.72,28.74,16800.0,25.5272,25.5361,25.5006,25.5184,16800.0
2010-06-07 13:35:00,28.75,28.77,28.72,28.72,5800.0,25.5272,25.545,25.5006,25.5006,5800.0
2010-06-07 13:40:00,28.72,28.74,28.72,28.73,3500.0,25.5006,25.5184,25.5006,25.5095,3500.0
2010-06-07 13:45:00,28.73,28.75,28.7,28.7,8400.0,25.5095,25.5272,25.4828,25.4828,8400.0
2010-06-07 13:50:00,28.71,28.72,28.67,28.71,4100.0,25.4917,25.5006,25.4562,25.4917,4100.0
2010-06-07 13:55:00,28.68,28.68,28.65,28.65,6300.0,25.4651,25.4651,25.4385,25.4385,6300.0
2010-06-07 14:00:00,28.65,28.65,28.6,28.61,11800.0,25.4385,25.4385,25.3941,25.4029,11800.0
2010-06-07 14:05:00,28.61,28.61,28.55,28.55,9100.0,25.4029,25.4029,25.3497,25.3497,9100.0
2010-06-07 14:10:00,28.56,28.56,28.49,28.51,8200.0,25.3585,25.3585,25.2964,25.3141,8200.0
2010-06-07 14:15:00,28.5,28.5,28.38,28.41,15500.0,25.3053,25.3053,25.1987,25.2254,15500.0
2010-06-07 14:20:00,28.41,28.43,28.4,28.4,6900.0,25.2254,25.2431,25.2165,25.2165,6900.0
2010-06-07 14:25:00,28.4,28.49,28.4,28.49,10300.0,25.2165,25.2964,25.2165,25.2964,10300.0
2010-06-07 14:30:00,28.49,28.5,28.43,28.43,9000.0,25.2964,25.3053,25.2431,25.2431,9000.0
2010-06-07 14:35:00,28.43,28.43,28.34,28.34,19200.0,25.2431,25.2431,25.1632,25.1632,19200.0
2010-06-07 14:40:00,28.34,28.35,28.3,28.33,3800.0,25.1632,25.1721,25.1277,25.1543,3800.0
2010-06-07 14:45:00,28.33,28.34,28.26,28.27,7800.0,25.1543,25.1632,25.0922,25.101,7800.0
2010-06-07 14:50:00,28.26,28.31,28.26,28.31,4700.0,25.0922,25.1366,25.0922,25.1366,4700.0
2010-06-07 14:55:00,28.32,28.32,28.24,28.27,17400.0,25.1454,25.1454,25.0744,25.101,17400.0
2010-06-07 15:00:00,28.26,28.35,28.26,28.35,12000.0,25.0922,25.1721,25.0922,25.1721,12000.0
2010-06-07 15:05:00,28.35,28.41,28.35,28.4,10000.0,25.1721,25.2254,25.1721,25.2165,10000.0
2010-06-07 15:10:00,28.41,28.42,28.36,28.36,6700.0,25.2254,25.2342,25.181,25.181,6700.0
2010-06-07 15:15:00,28.37,28.37,28.3,28.31,5900.0,25.1898,25.1898,25.1277,25.1366,5900.0
2010-06-07 15:20:00,28.3,28.34,28.28,28.3,47000.0,25.1277,25.1632,25.1099,25.1277,47000.0
2010-06-07 15:25:00,28.3,28.3,28.23,28.24,14400.0,25.1277,25.1277,25.0655,25.0744,14400.0
2010-06-07 15:30:00,28.23,28.23,28.17,28.2,13500.0,25.0655,25.0655,25.0123,25.0389,13500.0
2010-06-07 15:35:00,28.2,28.23,28.17,28.19,25300.0,25.0389,25.0655,25.0123,25.03,25300.0
2010-06-07 15:40:00,28.19,28.2,28.09,28.16,45300.0,25.03,25.0389,24.9412,25.0034,45300.0
2010-06-07 15:45:00,28.15,28.15,28.08,28.1,77600.0,24.9945,24.9945,24.9323,24.9501,77600.0
2010-06-07 15:50:00,28.09,28.14,28.05,28.09,61400.0,24.9412,24.9856,24.9057,24.9412,61400.0
2010-06-07 15:55:00,28.09,28.19,28.08,28.11,204200.0,24.9412,25.03,24.9323,24.959,204200.0
2010-06-08 09:30:00,28.2,28.24,28.15,28.21,8400.0,25.0389,25.0744,24.9945,25.0478,8400.0
2010-06-08 09:35:00,28.24,28.52,28.19,28.35,25000.0,25.0744,25.323,25.03,25.1721,25000.0
2010-06-08 09:40:00,28.35,28.36,28.23,28.25,11600.0,25.1721,25.181,25.0655,25.0833,11600.0
2010-06-08 09:45:00,28.25,28.25,28.16,28.2,11900.0,25.0833,25.0833,25.0034,25.0389,11900.0
2010-06-08 09:50:00,28.23,28.25,28.07,28.24,25900.0,25.0655,25.0833,24.9235,25.0744,25900.0
2010-06-08 09:55:00,28.24,28.31,28.15,28.2,11800.0,25.0744,25.1366,24.9945,25.0389,11800.0
2010-06-08 10:00:00,28.17,28.17,28.1,28.11,10600.0,25.0123,25.0123,24.9501,24.959,10600.0
2010-06-08 10:05:00,28.11,28.12,28.08,28.11,6700.0,24.959,24.9679,24.9323,24.959,6700.0
2010-06-08 10:10:00,28.12,28.12,27.97,27.97,14400.0,24.9679,24.9679,24.8347,24.8347,14400.0
2010-06-08 10:15:00,27.95,27.96,27.84,27.88,25200.0,24.8169,24.8258,24.7193,24.7548,25200.0
2010-06-08 10:20:00,27.88,27.9,27.77,27.77,28800.0,24.7548,24.7725,24.6571,24.6571,28800.0
2010-06-08 10:25:00,27.75,27.92,27.7,27.83,31400.0,24.6393,24.7903,24.5949,24.7104,31400.0
2010-06-08 10:30:00,27.83,27.83,27.73,27.76,14500.0,24.7104,24.7104,24.6216,24.6482,14500.0
2010-06-08 10:35:00,27.76,27.82,27.75,27.76,9700.0,24.6482,24.7015,24.6393,24.6482,9700.0
2010-06-08 10:40:00,27.76,27.77,27.72,27.75,19100.0,24.6482,24.6571,24.6127,24.6393,19100.0
2010-06-08 10:45:00,27.74,27.76,27.64,27.72,64400.0,24.6305,24.6482,24.5417,24.6127,64400.0
2010-06-08 10:50:00,27.72,27.73,27.65,27.67,29500.0,24.6127,24.6216,24.5505,24.5683,29500.0
2010-06-08 10:55:00,27.68,27.75,27.68,27.73,14600.0,24.5772,24.6393,24.5772,24.6216,14600.0
2010-06-08 11:00:00,27.73,27.76,27.7,27.7,37700.0,24.6216,24.6482,24.5949,24.5949,37700.0
2010-06-08 11:05:00,27.68,27.71,27.46,27.59,69000.0,24.5772,24.6038,24.3818,24.4973,69000.0
2010-06-08 11:10:00,27.62,27.62,27.42,27.47,12900.0,24.5239,24.5239,24.3463,24.3907,12900.0
2010-06-08 11:15:00,27.48,27.53,27.48,27.49,54300.0,24.3996,24.444,24.3996,24.4085,54300.0
2010-06-08 11:20:00,27.49,27.58,27.49,27.57,45300.0,24.4085,24.4884,24.4085,24.4795,45300.0
2010-06-08 11:25:00,27.57,27.63,27.5,27.61,20700.0,24.4795,24.5328,24.4174,24.515,20700.0
2010-06-08 11:30:00,27.61,27.75,27.61,27.74,11000.0,24.515,24.6393,24.515,24.6305,11000.0
2010-06-08 11:35:00,27.73,27.89,27.73,27.85,12000.0,24.6216,24.7636,24.6216,24.7281,12000.0
2010-06-08 11:40:00,27.84,27.89,27.78,27.83,13000.0,24.7193,24.7636,24.666,24.7104,13000.0
2010-06-08 11:45:00,27.84,27.89,27.78,27.88,17000.0,24.7193,24.7636,24.666,24.7548,17000.0
2010-06-08 11:50:00,27.88,28.02,27.87,28.0,27500.0,24.7548,24.8791,24.7459,24.8613,27500.0
2010-06-08 11:55:00,28.0,28.08,28.0,28.03,25500.0,24.8613,24.9323,24.8613,24.888,25500.0
2010-06-08 12:00:00,28.03,28.1,28.02,28.05,10200.0,24.888,24.9501,24.8791,24.9057,10200.0
2010-06-08 12:05:00,28.05,28.09,28.05,28.07,6600.0,24.9057,24.9412,24.9057,24.9235,6600.0
2010-06-08 12:10:00,28.06,28.06,28.01,28.05,9500.0,24.9146,24.9146,24.8702,24.9057,9500.0
2010-06-08 12:15:00,28.04,28.05,28.0,28.05,9700.0,24.8968,24.9057,24.8613,24.9057,9700.0
2010-06-08 12:20:00,28.05,28.06,28.02,28.05,8800.0,24.9057,24.9146,24.8791,24.9057,8800.0
2010-06-08 12:25:00,28.06,28.09,28.06,28.09,4900.0,24.9146,24.9412,24.9146,24.9412,4900.0
2010-06-08 12:30:00,28.1,28.12,28.08,28.08,10500.0,24.9501,24.9679,24.9323,24.9323,10500.0
2010-06-08 12:35:00,28.07,28.15,28.07,28.15,11500.0,24.9235,24.9945,24.9235,24.9945,11500.0
2010-06-08 12:40:00,28.15,28.24,28.15,28.22,13700.0,24.9945,25.0744,24.9945,25.0567,13700.0
2010-06-08 12:45:00,28.22,28.25,28.19,28.23,12200.0,25.0567,25.0833,25.03,25.0655,12200.0
2010-06-08 12:50:00,28.23,28.28,28.23,28.27,10600.0,25.0655,25.1099,25.0655,25.101,10600.0
2010-06-08 12:55:00,28.27,28.27,28.23,28.25,4400.0,25.101,25.101,25.0655,25.0833,4400.0
2010-06-08 13:00:00,28.26,28.27,28.25,28.25,2900.0,25.0922,25.101,25.0833,25.0833,2900.0
2010-06-08 13:05:00,28.26,28.26,28.19,28.19,10700.0,25.0922,25.0922,25.03,25.03,10700.0
2010-06-08 13:10:00,28.19,28.19,28.15,28.17,3700.0,25.03,25.03,24.9945,25.0123,3700.0
2010-06-08 13:15:00,28.17,28.17,28.11,28.15,24100.0,25.0123,25.0123,24.959,24.9945,24100.0
2010-06-08 13:20:00,28.16,28.17,28.12,28.12,7900.0,25.0034,25.0123,24.9679,24.9679,7900.0
2010-06-08 13:25:00,28.13,28.14,28.11,28.11,16900.0,24.9767,24.9856,24.959,24.959,16900.0
2010-06-08 13:30:00,28.11,28.11,27.87,27.89,36300.0,24.959,24.959,24.7459,24.7636,36300.0
2010-06-08 13:35:00,27.91,28.0,27.91,27.93,5100.0,24.7814,24.8613,24.7814,24.7992,5100.0
2010-06-08 13:40:00,27.92,27.97,27.91,27.96,3300.0,24.7903,24.8347,24.7814,24.8258,3300.0
2010-06-08 13:45:00,27.98,27.98,27.87,27.89,5100.0,24.8436,24.8436,24.7459,24.7636,5100.0
2010-06-08 13:50:00,27.88,27.91,27.85,27.85,5500.0,24.7548,24.7814,24.7281,24.7281,5500.0
2010-06-08 13:55:00,27.85,27.93,27.85,27.93,2800.0,24.7281,24.7992,24.7281,24.7992,2800.0
2010-06-08 14:00:00,27.95,27.97,27.94,27.97,3800.0,24.8169,24.8347,24.808,24.8347,3800.0
2010-06-08 14:05:00,27.96,27.96,27.92,27.93,6500.0,24.8258,24.8258,24.7903,24.7992,6500.0
2010-06-08 14:10:00,27.94,27.98,27.92,27.98,25400.0,24.808,24.8436,24.7903,24.8436,25400.0
2010-06-08 14:15:00,27.97,28.04,27.94,28.04,9500.0,24.8347,24.8968,24.808,24.8968,9500.0
2010-06-08 14:20:00,28.06,28.09,28.02,28.07,24800.0,24.9146,24.9412,24.8791,24.9235,24800.0
2010-06-08 14:25:00,28.05,28.06,28.0,28.0,47800.0,24.9057,24.9146,24.8613,24.8613,47800.0
2010-06-08 14:30:00,28.0,28.03,27.99,28.02,20100.0,24.8613,24.888,24.8524,24.8791,20100.0
2010-06-08 14:35:00,28.01,28.08,28.0,28.06,20900.0,24.8702,24.9323,24.8613,24.9146,20900.0
2010-06-08 14:40:00,28.06,28.08,28.04,28.06,19700.0,24.9146,24.9323,24.8968,24.9146,19700.0
2010-06-08 14:45:00,28.06,28.09,28.04,28.07,20700.0,24.9146,24.9412,24.8968,24.9235,20700.0
2010-06-08 14:50:00,28.07,28.1,28.04,28.07,25700.0,24.9235,24.9501,24.8968,24.9235,25700.0
2010-06-08 14:55:00,28.07,28.11,28.06,28.09,16900.0,24.9235,24.959,24.9146,24.9412,16900.0
2010-06-08 15:00:00,28.11,28.11,28.04,28.09,27200.0,24.959,24.959,24.8968,24.9412,27200.0
2010-06-08 15:05:00,28.09,28.11,28.04,28.08,31100.0,24.9412,24.959,24.8968,24.9323,31100.0
2010-06-08 15:10:00,28.08,28.08,27.96,28.0,21500.0,24.9323,24.9323,24.8258,24.8613,21500.0
2010-06-08 15:15:00,28.0,28.0,27.9,27.95,24400.0,24.8613,24.8613,24.7725,24.8169,24400.0
2010-06-08 15:20:00,27.96,28.05,27.96,28.03,5700.0,24.8258,24.9057,24.8258,24.888,5700.0
2010-06-08 15:25:00,28.03,28.14,28.03,28.1,12900.0,24.888,24.9856,24.888,24.9501,12900.0
2010-06-08 15:30:00,28.1,28.12,28.08,28.1,49200.0,24.9501,24.9679,24.9323,24.9501,49200.0
2010-06-08 15:35:00,28.09,28.13,28.09,28.12,40600.0,24.9412,24.9767,24.9412,24.9679,40600.0
2010-06-08 15:40:00,28.11,28.28,28.11,28.27,32300.0,24.959,25.1099,24.959,25.101,32300.0
2010-06-08 15:45:00,28.28,28.28,28.08,28.14,56800.0,25.1099,25.1099,24.9323,24.9856,56800.0
2010-06-08 15:50:00,28.14,28.27,28.09,28.17,50600.0,24.9856,25.101,24.9412,25.0123,50600.0
2010-06-08 15:55:00,28.17,28.29,28.15,28.26,214500.0,25.0123,25.1188,24.9945,25.0922,214500.0
2010-06-09 09:30:00,28.52,28.52,28.16,28.22,8400.0,25.323,25.323,25.0034,25.0567,8400.0
2010-06-09 09:35:00,28.22,28.46,28.16,28.42,11000.0,25.0567,25.2698,25.0034,25.2342,11000.0
2010-06-09 09:40:00,28.46,28.54,28.36,28.45,15700.0,25.2698,25.3408,25.181,25.2609,15700.0
2010-06-09 09:45:00,28.45,28.47,28.36,28.41,14100.0,25.2609,25.2786,25.181,25.2254,14100.0
2010-06-09 09:50:00,28.4,28.56,28.4,28.53,13100.0,25.2165,25.3585,25.2165,25.3319,13100.0
2010-06-09 09:55:00,28.53,28.55,28.51,28.52,11000.0,25.3319,25.3497,25.3141,25.323,11000.0
2010-06-09 10:00:00,28.52,28.58,28.48,28.58,20800.0,25.323,25.3763,25.2875,25.3763,20800.0
2010-06-09 10:05:00,28.53,28.58,28.47,28.48,15300.0,25.3319,25.3763,25.2786,25.2875,15300.0
2010-06-09 10:10:00,28.48,28.51,28.41,28.42,17700.0,25.2875,25.3141,25.2254,25.2342,17700.0
2010-06-09 10:15:00,28.41,28.5,28.4,28.49,7800.0,25.2254,25.3053,25.2165,25.2964,7800.0
2010-06-09 10:20:00,28.49,28.52,28.48,28.5,12200.0,25.2964,25.323,25.2875,25.3053,12200.0
2010-06-09 10:25:00,28.49,28.51,28.48,28.48,10700.0,25.2964,25.3141,25.2875,25.2875,10700.0
2010-06-09 10:30:00,28.48,28.54,28.43,28.51,19500.0,25.2875,25.3408,25.2431,25.3141,19500.0
2010-06-09 10:35:00,28.5,28.52,28.43,28.46,4900.0,25.3053,25.323,25.2431,25.2698,4900.0
2010-06-09 10:40:00,28.46,28.5,28.41,28.49,10300.0,25.2698,25.3053,25.2254,25.2964,10300.0
2010-06-09 10:45:00,28.5,28.53,28.48,28.49,17100.0,25.3053,25.3319,25.2875,25.2964,17100.0
2010-06-09 10:50:00,28.48,28.52,28.48,28.49,14900.0,25.2875,25.323,25.2875,25.2964,14900.0
2010-06-09 10:55:00,28.5,28.5,28.46,28.48,5600.0,25.3053,25.3053,25.2698,25.2875,5600.0
2010-06-09 11:00:00,28.47,28.6,28.47,28.59,14500.0,25.2786,25.3941,25.2786,25.3852,14500.0
2010-06-09 11:05:00,28.59,28.79,28.58,28.72,8600.0,25.3852,25.5628,25.3763,25.5006,8600.0
2010-06-09 11:10:00,28.75,28.78,28.73,28.78,11400.0,25.5272,25.5539,25.5095,25.5539,11400.0
2010-06-09 11:15:00,28.77,28.83,28.75,28.8,4300.0,25.545,25.5983,25.5272,25.5716,4300.0
2010-06-09 11:20:00,28.8,28.89,28.8,28.84,4100.0,25.5716,25.6516,25.5716,25.6072,4100.0
2010-06-09 11:25:00,28.83,28.98,28.83,28.98,8600.0,25.5983,25.7315,25.5983,25.7315,8600.0
2010-06-09 11:30:00,28.96,29.04,28.94,28.99,33800.0,25.7137,25.7847,25.6959,25.7403,33800.0
2010-06-09 11:35:00,28.98,29.0,28.97,29.0,9600.0,25.7315,25.7492,25.7226,25.7492,9600.0
2010-06-09 11:40:00,29.0,29.02,28.99,29.0,5300.0,25.7492,25.767,25.7403,25.7492,5300.0
2010-06-09 11:45:00,29.0,29.01,28.98,29.0,8500.0,25.7492,25.7581,25.7315,25.7492,8500.0
2010-06-09 11:50:00,29.0,29.01,28.97,29.0,7800.0,25.7492,25.7581,25.7226,25.7492,7800.0
2010-06-09 11:55:00,29.0,29.02,28.98,29.0,12200.0,25.7492,25.767,25.7315,25.7492,12200.0
2010-06-09 12:00:00,28.98,28.98,28.94,28.94,3300.0,25.7315,25.7315,25.6959,25.6959,3300.0
2010-06-09 12:05:00,28.93,28.96,28.92,28.96,4500.0,25.6871,25.7137,25.6782,25.7137,4500.0
2010-06-09 12:10:00,28.95,28.95,28.92,28.92,2600.0,25.7048,25.7048,25.6782,25.6782,2600.0
2010-06-09 12:15:00,28.91,29.0,28.91,29.0,8300.0,25.6693,25.7492,25.6693,25.7492,8300.0
2010-06-09 12:20:00,29.0,29.02,29.0,29.0,3400.0,25.7492,25.767,25.7492,25.7492,3400.0
2010-06-09 12:25:00,29.0,29.02,28.99,29.0,10800.0,25.7492,25.767,25.7403,25.7492,10800.0
2010-06-09 12:30:00,29.0,29.0,28.99,29.0,8000.0,25.7492,25.7492,25.7403,25.7492,8000.0
2010-06-09 12:35:00,28.99,29.04,28.99,29.0,17600.0,25.7403,25.7847,25.7403,25.7492,17600.0
2010-06-09 12:40:00,28.99,28.99,28.92,28.92,2300.0,25.7403,25.7403,25.6782,25.6782,2300.0
2010-06-09 12:45:00,28.91,28.97,28.91,28.97,4600.0,25.6693,25.7226,25.6693,25.7226,4600.0
2010-06-09 12:50:00,28.99,29.0,28.97,28.97,2000.0,25.7403,25.7492,25.7226,25.7226,2000.0
2010-06-09 12:55:00,28.94,28.94,28.86,28.86,2300.0,25.6959,25.6959,25.6249,25.6249,2300.0
2010-06-09 13:00:00,28.87,28.87,28.85,28.85,1600.0,25.6338,25.6338,25.616,25.616,1600.0
2010-06-09 13:05:00,28.86,28.87,28.86,28.87,1100.0,25.6249,25.6338,25.6249,25.6338,1100.0
2010-06-09 13:10:00,28.85,28.88,28.85,28.88,2500.0,25.616,25.6427,25.616,25.6427,2500.0
2010-06-09 13:15:00,28.9,28.92,28.89,28.89,55900.0,25.6604,25.6782,25.6516,25.6516,55900.0
2010-06-09 13:20:00,28.9,28.92,28.87,28.88,3300.0,25.6604,25.6782,25.6338,25.6427,3300.0
2010-06-09 13:25:00,28.88,28.94,28.88,28.89,2700.0,25.6427,25.6959,25.6427,25.6516,2700.0
2010-06-09 13:30:00,28.87,28.88,28.81,28.83,11900.0,25.6338,25.6427,25.5805,25.5983,11900.0
2010-06-09 13:35:00,28.82,28.83,28.74,28.74,19600.0,25.5894,25.5983,25.5184,25.5184,19600.0
2010-06-09 13:40:00,28.74,28.77,28.69,28.76,18200.0,25.5184,25.545,25.474,25.5361,18200.0
2010-06-09 13:45:00,28.75,28.79,28.75,28.75,4800.0,25.5272,25.5628,25.5272,25.5272,4800.0
2010-06-09 13:50:00,28.74,28.74,28.64,28.66,29500.0,25.5184,25.5184,25.4296,25.4473,29500.0
2010-06-09 13:55:00,28.67,28.69,28.63,28.68,8100.0,25.4562,25.474,25.4207,25.4651,8100.0
2010-06-09 14:00:00,28.69,28.71,28.6,28.62,7100.0,25.474,25.4917,25.3941,25.4118,7100.0
2010-06-09 14:05:00,28.62,28.63,28.57,28.61,5700.0,25.4118,25.4207,25.3674,25.4029,5700.0
2010-06-09 14:10:00,28.61,28.63,28.57,28.6,34500.0,25.4029,25.4207,25.3674,25.3941,34500.0
2010-06-09 14:15:00,28.59,28.61,28.51,28.55,44000.0,25.3852,25.4029,25.3141,25.3497,44000.0
2010-06-09 14:20:00,28.55,28.56,28.44,28.45,48400.0,25.3497,25.3585,25.252,25.2609,48400.0
2010-06-09 14:25:00,28.47,28.52,28.43,28.52,39000.0,25.2786,25.323,25.2431,25.323,39000.0
2010-06-09 14:30:00,28.51,28.53,28.46,28.46,4000.0,25.3141,25.3319,25.2698,25.2698,4000.0
2010-06-09 14:35:00,28.47,28.52,28.44,28.46,26900.0,25.2786,25.323,25.252,25.2698,26900.0
2010-06-09 14:40:00,28.46,28.48,28.42,28.43,10100.0,25.2698,25.2875,25.2342,25.2431,10100.0
2010-06-09 14:45:00,28.44,28.45,28.37,28.37,28100.0,25.252,25.2609,25.1898,25.1898,28100.0
2010-06-09 14:50:00,28.37,28.4,28.34,28.34,36900.0,25.1898,25.2165,25.1632,25.1632,36900.0
2010-06-09 14:55:00,28.35,28.35,28.18,28.23,20600.0,25.1721,25.1721,25.0211,25.0655,20600.0
2010-06-09 15:00:00,28.22,28.24,28.2,28.23,13100.0,25.0567,25.0744,25.0389,25.0655,13100.0
2010-06-09 15:05:00,28.22,28.29,28.22,28.28,5900.0,25.0567,25.1188,25.0567,25.1099,5900.0
2010-06-09 15:10:00,28.27,28.27,28.16,28.18,9400.0,25.101,25.101,25.0034,25.0211,9400.0
2010-06-09 15:15:00,28.18,28.2,28.07,28.13,10000.0,25.0211,25.0389,24.9235,24.9767,10000.0
2010-06-09 15:20:00,28.08,28.1,28.01,28.08,29700.0,24.9323,24.9501,24.8702,24.9323,29700.0
2010-06-09 15:25:00,28.08,28.16,28.08,28.16,19000.0,24.9323,25.0034,24.9323,25.0034,19000.0
2010-06-09 15:30:00,28.15,28.16,28.08,28.09,16300.0,24.9945,25.0034,24.9323,24.9412,16300.0
2010-06-09 15:35:00,28.09,28.11,27.99,28.02,20700.0,24.9412,24.959,24.8524,24.8791,20700.0
2010-06-09 15:40:00,28.01,28.1,27.97,27.99,24200.0,24.8702,24.9501,24.8347,24.8524,24200.0
2010-06-09 15:45:00,28.01,28.07,27.98,28.0,22600.0,24.8702,24.9235,24.8436,24.8613,22600.0
2010-06-09 15:50:00,28.0,28.01,27.93,27.96,26400.0,24.8613,24.8702,24.7992,24.8258,26400.0
2010-06-09 15:55:00,27.97,28.07,27.91,28.04,93700.0,24.8347,24.9235,24.7814,24.8968,93700.0
2010-06-10 09:30:00,28.38,28.49,28.31,28.49,8600.0,25.1987,25.2964,25.1366,25.2964,8600.0
2010-06-10 09:35:00,28.52,28.54,28.41,28.42,17300.0,25.323,25.3408,25.2254,25.2342,17300.0
2010-06-10 09:40:00,28.42,28.56,28.39,28.47,8900.0,25.2342,25.3585,25.2076,25.2786,8900.0
2010-06-10 09:45:00,28.46,28.48,28.41,28.47,25100.0,25.2698,25.2875,25.2254,25.2786,25100.0
2010-06-10 09:50:00,28.46,28.67,28.46,28.63,16000.0,25.2698,25.4562,25.2698,25.4207,16000.0
2010-06-10 09:55:00,28.62,28.63,28.57,28.63,4500.0,25.4118,25.4207,25.3674,25.4207,4500.0
2010-06-10 10:00:00,28.63,28.71,28.54,28.54,5600.0,25.4207,25.4917,25.3408,25.3408,5600.0
2010-06-10 10:05:00,28.55,28.57,28.53,28.53,4400.0,25.3497,25.3674,25.3319,25.3319,4400.0
2010-06-10 10:10:00,28.53,28.54,28.51,28.52,4800.0,25.3319,25.3408,25.3141,25.323,4800.0
2010-06-10 10:15:00,28.53,28.55,28.5,28.53,20800.0,25.3319,25.3497,25.3053,25.3319,20800.0
2010-06-10 10:20:00,28.5,28.54,28.45,28.46,34300.0,25.3053,25.3408,25.2609,25.2698,34300.0
2010-06-10 10:25:00,28.45,28.46,28.4,28.43,13500.0,25.2609,25.2698,25.2165,25.2431,13500.0
2010-06-10 10:30:00,28.44,28.47,28.41,28.42,24900.0,25.252,25.2786,25.2254,25.2342,24900.0
2010-06-10 10:35:00,28.42,28.5,28.41,28.45,8700.0,25.2342,25.3053,25.2254,25.2609,8700.0
2010-06-10 10:40:00,28.42,28.47,28.42,28.45,6200.0,25.2342,25.2786,25.2342,25.2609,6200.0
2010-06-10 10:45:00,28.45,28.45,28.41,28.42,8400.0,25.2609,25.2609,25.2254,25.2342,8400.0
2010-06-10 10:50:00,28.42,28.45,28.4,28.44,8600.0,25.2342,25.2609,25.2165,25.252,8600.0
2010-06-10 10:55:00,28.43,28.45,28.4,28.4,8200.0,25.2431,25.2609,25.2165,25.2165,8200.0
2010-06-10 11:00:00,28.41,28.46,28.38,28.45,43300.0,25.2254,25.2698,25.1987,25.2609,43300.0
2010-06-10 11:05:00,28.46,28.49,28.38,28.38,10300.0,25.2698,25.2964,25.1987,25.1987,10300.0
2010-06-10 11:10:00,28.39,28.46,28.39,28.43,4300.0,25.2076,25.2698,25.2076,25.2431,4300.0
2010-06-10 11:15:00,28.44,28.48,28.44,28.48,2400.0,25.252,25.2875,25.252,25.2875,2400.0
2010-06-10 11:20:00,28.49,28.54,28.48,28.54,4900.0,25.2964,25.3408,25.2875,25.3408,4900.0
2010-06-10 11:25:00,28.55,28.58,28.46,28.47,9700.0,25.3497,25.3763,25.2698,25.2786,9700.0
2010-06-10 11:30:00,28.47,28.48,28.45,28.47,2700.0,25.2786,25.2875,25.2609,25.2786,2700.0
2010-06-10 11:35:00,28.47,28.5,28.46,28.5,5100.0,25.2786,25.3053,25.2698,25.3053,5100.0
2010-06-10 11:40:00,28.5,28.5,28.47,28.5,5800.0,25.3053,25.3053,25.2786,25.3053,5800.0
2010-06-10 11:45:00,28.5,28.55,28.48,28.48,6100.0,25.3053,25.3497,25.2875,25.2875,6100.0
2010-06-10 11:50:00,28.48,28.59,28.48,28.57,5500.0,25.2875,25.3852,25.2875,25.3674,5500.0
2010-06-10 11:55:00,28.56,28.56,28.46,28.48,6900.0,25.3585,25.3585,25.2698,25.2875,6900.0
2010-06-10 12:00:00,28.48,28.51,28.42,28.42,4200.0,25.2875,25.3141,25.2342,25.2342,4200.0
2010-06-10 12:05:00,28.42,28.43,28.38,28.38,5800.0,25.2342,25.2431,25.1987,25.1987,5800.0
2010-06-10 12:10:00,28.39,28.42,28.39,28.39,5100.0,25.2076,25.2342,25.2076,25.2076,5100.0
2010-06-10 12:15:00,28.39,28.45,28.39,28.42,4100.0,25.2076,25.2609,25.2076,25.2342,4100.0
2010-06-10 12:20:00,28.4,28.43,28.39,28.41,3900.0,25.2165,25.2431,25.2076,25.2254,3900.0
2010-06-10 12:25:00,28.41,28.46,28.41,28.46,4600.0,25.2254,25.2698,25.2254,25.2698,4600.0
2010-06-10 12:30:00,28.44,28.45,28.42,28.42,2700.0,25.252,25.2609,25.2342,25.2342,2700.0
2010-06-10 12:35:00,28.43,28.45,28.4,28.42,7000.0,25.2431,25.2609,25.2165,25.2342,7000.0
2010-06-10 12:40:00,28.43,28.45,28.36,28.36,4300.0,25.2431,25.2609,25.181,25.181,4300.0
2010-06-10 12:45:00,28.36,28.38,28.33,28.38,8700.0,25.181,25.1987,25.1543,25.1987,8700.0
2010-06-10 12:50:00,28.38,28.42,28.38,28.41,2100.0,25.1987,25.2342,25.1987,25.2254,2100.0
2010-06-10 12:55:00,28.42,28.42,28.33,28.38,7300.0,25.2342,25.2342,25.1543,25.1987,7300.0
2010-06-10 13:00:00,28.36,28.37,28.35,28.35,5500.0,25.181,25.1898,25.1721,25.1721,5500.0
2010-06-10 13:05:00,28.35,28.37,28.34,28.36,7800.0,25.1721,25.1898,25.1632,25.181,7800.0
2010-06-10 13:10:00,28.37,28.39,28.36,28.38,4000.0,25.1898,25.2076,25.181,25.1987,4000.0
2010-06-10 13:15:00,28.4,28.41,28.35,28.39,3600.0,25.2165,25.2254,25.1721,25.2076,3600.0
2010-06-10 13:20:00,28.41,28.43,28.36,28.43,4900.0,25.2254,25.2431,25.181,25.2431,4900.0
2010-06-10 13:25:00,28.43,28.48,28.43,28.48,2000.0,25.2431,25.2875,25.2431,25.2875,2000.0
2010-06-10 13:30:00,28.5,28.53,28.48,28.49,12500.0,25.3053,25.3319,25.2875,25.2964,12500.0
2010-06-10 13:35:00,28.48,28.49,28.48,28.48,5200.0,25.2875,25.2964,25.2875,25.2875,5200.0
2010-06-10 13:40:00,28.49,28.5,28.48,28.49,4300.0,25.2964,25.3053,25.2875,25.2964,4300.0
2010-06-10 13:45:00,28.48,28.58,28.48,28.58,7000.0,25.2875,25.3763,25.2875,25.3763,7000.0
2010-06-10 13:50:00,28.59,28.65,28.59,28.63,13200.0,25.3852,25.4385,25.3852,25.4207,13200.0
2010-06-10 13:55:00,28.63,28.67,28.63,28.67,7000.0,25.4207,25.4562,25.4207,25.4562,7000.0
2010-06-10 14:00:00,28.67,28.67,28.63,28.65,10100.0,25.4562,25.4562,25.4207,25.4385,10100.0
2010-06-10 14:05:00,28.65,28.66,28.63,28.64,14000.0,25.4385,25.4473,25.4207,25.4296,14000.0
2010-06-10 14:10:00,28.64,28.7,28.64,28.66,8700.0,25.4296,25.4828,25.4296,25.4473,8700.0
2010-06-10 14:15:00,28.67,28.7,28.64,28.69,10600.0,25.4562,25.4828,25.4296,25.474,10600.0
2010-06-10 14:20:00,28.69,28.71,28.68,28.68,5800.0,25.474,25.4917,25.4651,25.4651,5800.0
2010-06-10 14:25:00,28.69,28.74,28.69,28.72,10900.0,25.474,25.5184,25.474,25.5006,10900.0
2010-06-10 14:30:00,28.72,28.75,28.72,28.74,12700.0,25.5006,25.5272,25.5006,25.5184,12700.0
2010-06-10 14:35:00,28.74,28.81,28.73,28.79,22000.0,25.5184,25.5805,25.5095,25.5628,22000.0
2010-06-10 14:40:00,28.79,28.93,28.79,28.93,10300.0,25.5628,25.6871,25.5628,25.6871,10300.0
2010-06-10 14:45:00,28.93,28.97,28.89,28.95,22400.0,25.6871,25.7226,25.6516,25.7048,22400.0
2010-06-10 14:50:00,28.95,28.95,28.93,28.95,6800.0,25.7048,25.7048,25.6871,25.7048,6800.0
2010-06-10 14:55:00,28.94,28.99,28.93,28.97,15200.0,25.6959,25.7403,25.6871,25.7226,15200.0
2010-06-10 15:00:00,28.97,29.0,28.95,28.97,20400.0,25.7226,25.7492,25.7048,25.7226,20400.0
2010-06-10 15:05:00,28.97,29.0,28.91,28.91,34400.0,25.7226,25.7492,25.6693,25.6693,34400.0
2010-06-10 15:10:00,28.91,28.92,28.86,28.9,12900.0,25.6693,25.6782,25.6249,25.6604,12900.0
2010-06-10 15:15:00,28.89,28.96,28.87,28.96,15700.0,25.6516,25.7137,25.6338,25.7137,15700.0
2010-06-10 15:20:00,28.96,29.03,28.95,28.99,22300.0,25.7137,25.7759,25.7048,25.7403,22300.0
2010-06-10 15:25:00,28.99,29.0,28.95,28.97,8100.0,25.7403,25.7492,25.7048,25.7226,8100.0
2010-06-10 15:30:00,28.97,29.02,28.94,28.95,14400.0,25.7226,25.767,25.6959,25.7048,14400.0
2010-06-10 15:35:00,28.96,28.97,28.95,28.95,24300.0,25.7137,25.7226,25.7048,25.7048,24300.0
2010-06-10 15:40:00,28.94,29.01,28.94,28.99,22200.0,25.6959,25.7581,25.6959,25.7403,22200.0
2010-06-10 15:45:00,29.0,29.04,28.98,29.0,53800.0,25.7492,25.7847,25.7315,25.7492,53800.0
2010-06-10 15:50:00,29.0,29.03,29.0,29.03,26200.0,25.7492,25.7759,25.7492,25.7759,26200.0
2010-06-10 15:55:00,29.03,29.13,29.03,29.1,75800.0,25.7759,25.8646,25.7759,25.838,75800.0
2010-06-11 09:30:00,28.8,29.2,28.76,29.19,13400.0,25.5716,25.9268,25.5361,25.9179,13400.0
2010-06-11 09:35:00,29.15,29.31,29.07,29.25,20500.0,25.8824,26.0245,25.8114,25.9712,20500.0
2010-06-11 09:40:00,29.27,29.34,29.26,29.26,8200.0,25.989,26.0511,25.9801,25.9801,8200.0
2010-06-11 09:45:00,29.26,29.4,29.23,29.37,10400.0,25.9801,26.1044,25.9534,26.0777,10400.0
2010-06-11 09:50:00,29.37,29.37,29.24,29.29,9200.0,26.0777,26.0777,25.9623,26.0067,9200.0
2010-06-11 09:55:00,29.3,29.57,29.29,29.56,64400.0,26.0156,26.2553,26.0067,26.2464,64400.0
2010-06-11 10:00:00,29.55,29.55,29.4,29.47,9500.0,26.2376,26.2376,26.1044,26.1665,9500.0
2010-06-11 10:05:00,29.47,29.56,29.4,29.52,5800.0,26.1665,26.2464,26.1044,26.2109,5800.0
2010-06-11 10:10:00,29.52,29.59,29.48,29.57,22100.0,26.2109,26.2731,26.1754,26.2553,22100.0
2010-06-11 10:15:00,29.57,29.59,29.56,29.59,16000.0,26.2553,26.2731,26.2464,26.2731,16000.0
2010-06-11 10:20:00,29.59,29.63,29.57,29.59,12100.0,26.2731,26.3086,26.2553,26.2731,12100.0
2010-06-11 10:25:00,29.58,29.66,29.57,29.66,13500.0,26.2642,26.3352,26.2553,26.3352,13500.0
2010-06-11 10:30:00,29.66,29.68,29.64,29.68,13100.0,26.3352,26.353,26.3175,26.353,13100.0
2010-06-11 10:35:00,29.68,29.68,29.65,29.65,9400.0,26.353,26.353,26.3264,26.3264,9400.0
2010-06-11 10:40:00,29.66,29.69,29.65,29.65,8000.0,26.3352,26.3619,26.3264,26.3264,8000.0
2010-06-11 10:45:00,29.65,29.71,29.65,29.69,9000.0,26.3264,26.3796,26.3264,26.3619,9000.0
2010-06-11 10:50:00,29.69,29.72,29.64,29.68,16400.0,26.3619,26.3885,26.3175,26.353,16400.0
2010-06-11 10:55:00,29.67,29.72,29.67,29.69,10300.0,26.3441,26.3885,26.3441,26.3619,10300.0
2010-06-11 11:00:00,29.69,29.69,29.63,29.66,10800.0,26.3619,26.3619,26.3086,26.3352,10800.0
2010-06-11 11:05:00,29.66,29.66,29.49,29.51,9400.0,26.3352,26.3352,26.1843,26.2021,9400.0
2010-06-11 11:10:00,29.5,29.5,29.37,29.37,11500.0,26.1932,26.1932,26.0777,26.0777,11500.0
2010-06-11 11:15:00,29.36,29.37,29.32,29.32,8900.0,26.0689,26.0777,26.0333,26.0333,8900.0
2010-06-11 11:20:00,29.32,29.34,29.26,29.26,15300.0,26.0333,26.0511,25.9801,25.9801,15300.0
2010-06-11 11:25:00,29.26,29.37,29.26,29.33,13300.0,25.9801,26.0777,25.9801,26.0422,13300.0
2010-06-11 11:30:00,29.33,29.42,29.33,29.42,6400.0,26.0422,26.1221,26.0422,26.1221,6400.0
2010-06-11 11:35:00,29.4,29.4,29.33,29.34,9700.0,26.1044,26.1044,26.0422,26.0511,9700.0
2010-06-11 11:40:00,29.33,29.38,29.33,29.35,5400.0,26.0422,26.0866,26.0422,26.06,5400.0
2010-06-11 11:45:00,29.35,29.37,29.33,29.37,4900.0,26.06,26.0777,26.0422,26.0777,4900.0
2010-06-11 11:50:00,29.37,29.42,29.36,29.38,5700.0,26.0777,26.1221,26.0689,26.0866,5700.0
2010-06-11 11:55:00,29.37,29.44,29.36,29.4,5900.0,26.0777,26.1399,26.0689,26.1044,5900.0
2010-06-11 12:00:00,29.4,29.41,29.35,29.39,12700.0,26.1044,26.1133,26.06,26.0955,12700.0
2010-06-11 12:05:00,29.37,29.39,29.35,29.37,5600.0,26.0777,26.0955,26.06,26.0777,5600.0
2010-06-11 12:10:00,29.36,29.38,29.35,29.38,6800.0,26.0689,26.0866,26.06,26.0866,6800.0
2010-06-11 12:15:00,29.38,29.41,29.36,29.41,8200.0,26.0866,26.1133,26.0689,26.1133,8200.0
2010-06-11 12:20:00,29.41,29.45,29.4,29.44,9500.0,26.1133,26.1488,26.1044,26.1399,9500.0
2010-06-11 12:25:00,29.44,29.45,29.39,29.42,8500.0,26.1399,26.1488,26.0955,26.1221,8500.0
2010-06-11 12:30:00,29.43,29.46,29.38,29.46,6000.0,26.131,26.1577,26.0866,26.1577,6000.0
2010-06-11 12:35:00,29.45,29.47,29.43,29.46,19000.0,26.1488,26.1665,26.131,26.1577,19000.0
2010-06-11 12:40:00,29.45,29.52,29.45,29.5,5400.0,26.1488,26.2109,26.1488,26.1932,5400.0
2010-06-11 12:45:00,29.5,29.51,29.49,29.51,4500.0,26.1932,26.2021,26.1843,26.2021,4500.0
2010-06-11 12:50:00,29.51,29.51,29.48,29.5,6300.0,26.2021,26.2021,26.1754,26.1932,6300.0
2010-06-11 12:55:00,29.5,29.54,29.49,29.51,9600.0,26.1932,26.2287,26.1843,26.2021,9600.0
2010-06-11 13:00:00,29.49,29.53,29.48,29.51,16800.0,26.1843,26.2198,26.1754,26.2021,16800.0
2010-06-11 13:05:00,29.51,29.61,29.5,29.57,12200.0,26.2021,26.2908,26.1932,26.2553,12200.0
2010-06-11 13:10:00,29.55,29.59,29.55,29.58,6300.0,26.2376,26.2731,26.2376,26.2642,6300.0
2010-06-11 13:15:00,29.59,29.65,29.59,29.63,2800.0,26.2731,26.3264,26.2731,26.3086,2800.0
2010-06-11 13:20:00,29.62,29.65,29.57,29.57,11000.0,26.2997,26.3264,26.2553,26.2553,11000.0
2010-06-11 13:25:00,29.56,29.59,29.55,29.58,4300.0,26.2464,26.2731,26.2376,26.2642,4300.0
2010-06-11 13:30:00,29.57,29.57,29.55,29.56,5900.0,26.2553,26.2553,26.2376,26.2464,5900.0
2010-06-11 13:35:00,29.55,29.62,29.55,29.6,19700.0,26.2376,26.2997,26.2376,26.282,19700.0
2010-06-11 13:40:00,29.59,29.6,29.52,29.52,7200.0,26.2731,26.282,26.2109,26.2109,7200.0
2010-06-11 13:45:00,29.51,29.61,29.51,29.6,25100.0,26.2021,26.2908,26.2021,26.282,25100.0
2010-06-11 13:50:00,29.6,29.65,29.57,29.64,12200.0,26.282,26.3264,26.2553,26.3175,12200.0
2010-06-11 13:55:00,29.64,29.66,29.63,29.64,8300.0,26.3175,26.3352,26.3086,26.3175,8300.0
2010-06-11 14:00:00,29.63,29.64,29.58,29.61,16100.0,26.3086,26.3175,26.2642,26.2908,16100.0
2010-06-11 14:05:00,29.61,29.68,29.59,29.67,25900.0,26.2908,26.353,26.2731,26.3441,25900.0
2010-06-11 14:10:00,29.66,29.68,29.61,29.63,22600.0,26.3352,26.353,26.2908,26.3086,22600.0
2010-06-11 14:15:00,29.64,29.65,29.51,29.51,11600.0,26.3175,26.3264,26.2021,26.2021,11600.0
2010-06-11 14:20:00,29.5,29.54,29.44,29.48,9700.0,26.1932,26.2287,26.1399,26.1754,9700.0
2010-06-11 14:25:00,29.47,29.51,29.45,29.5,5700.0,26.1665,26.2021,26.1488,26.1932,5700.0
2010-06-11 14:30:00,29.48,29.5,29.48,29.48,4500.0,26.1754,26.1932,26.1754,26.1754,4500.0
2010-06-11 14:35:00,29.48,29.49,29.45,29.45,6500.0,26.1754,26.1843,26.1488,26.1488,6500.0
2010-06-11 14:40:00,29.45,29.46,29.45,29.46,2500.0,26.1488,26.1577,26.1488,26.1577,2500.0
2010-06-11 14:45:00,29.46,29.53,29.45,29.5,6600.0,26.1577,26.2198,26.1488,26.1932,6600.0
2010-06-11 14:50:00,29.51,29.54,29.5,29.51,5200.0,26.2021,26.2287,26.1932,26.2021,5200.0
2010-06-11 14:55:00,29.52,29.52,29.48,29.5,8600.0,26.2109,26.2109,26.1754,26.1932,8600.0
2010-06-11 15:00:00,29.5,29.54,29.5,29.53,6300.0,26.1932,26.2287,26.1932,26.2198,6300.0
2010-06-11 15:05:00,29.53,29.53,29.48,29.48,8100.0,26.2198,26.2198,26.1754,26.1754,8100.0
2010-06-11 15:10:00,29.47,29.47,29.43,29.43,38700.0,26.1665,26.1665,26.131,26.131,38700.0
2010-06-11 15:15:00,29.44,29.48,29.43,29.46,17600.0,26.1399,26.1754,26.131,26.1577,17600.0
2010-06-11 15:20:00,29.45,29.48,29.44,29.45,11300.0,26.1488,26.1754,26.1399,26.1488,11300.0
2010-06-11 15:25:00,29.46,29.57,29.45,29.52,11200.0,26.1577,26.2553,26.1488,26.2109,11200.0
2010-06-11 15:30:00,29.51,29.63,29.51,29.61,18600.0,26.2021,26.3086,26.2021,26.2908,18600.0
2010-06-11 15:35:00,29.6,29.64,29.58,29.61,8700.0,26.282,26.3175,26.2642,26.2908,8700.0
2010-06-11 15:40:00,29.61,29.68,29.61,29.67,18100.0,26.2908,26.353,26.2908,26.3441,18100.0
2010-06-11 15:45:00,29.67,29.7,29.66,29.67,25400.0,26.3441,26.3708,26.3352,26.3441,25400.0
2010-06-11 15:50:00,29.67,29.72,29.64,29.69,20600.0,26.3441,26.3885,26.3175,26.3619,20600.0
2010-06-11 15:55:00,29.69,29.71,29.67,29.68,25200.0,26.3619,26.3796,26.3441,26.353,25200.0
2010-06-14 09:30:00,29.8,30.0,29.71,29.92,6100.0,26.4595,26.6371,26.3796,26.5661,6100.0
2010-06-14 09:35:00,29.97,29.98,29.88,29.9,5500.0,26.6105,26.6194,26.5306,26.5483,5500.0
2010-06-14 09:40:00,29.89,29.92,29.86,29.86,6200.0,26.5395,26.5661,26.5128,26.5128,6200.0
2010-06-14 09:45:00,29.86,29.86,29.64,29.64,28200.0,26.5128,26.5128,26.3175,26.3175,28200.0
2010-06-14 09:50:00,29.64,29.71,29.6,29.63,8000.0,26.3175,26.3796,26.282,26.3086,8000.0
2010-06-14 09:55:00,29.66,29.72,29.66,29.72,8100.0,26.3352,26.3885,26.3352,26.3885,8100.0
2010-06-14 10:00:00,29.71,29.74,29.7,29.7,10300.0,26.3796,26.4063,26.3708,26.3708,10300.0
2010-06-14 10:05:00,29.7,29.7,29.64,29.65,4900.0,26.3708,26.3708,26.3175,26.3264,4900.0
2010-06-14 10:10:00,29.67,29.71,29.67,29.67,6000.0,26.3441,26.3796,26.3441,26.3441,6000.0
2010-06-14 10:15:00,29.67,29.7,29.67,29.7,4900.0,26.3441,26.3708,26.3441,26.3708,4900.0
2010-06-14 10:20:00,29.7,29.71,29.69,29.7,7100.0,26.3708,26.3796,26.3619,26.3708,7100.0
2010-06-14 10:25:00,29.71,29.73,29.7,29.73,3400.0,26.3796,26.3974,26.3708,26.3974,3400.0
2010-06-14 10:30:00,29.73,29.73,29.68,29.68,3700.0,26.3974,26.3974,26.353,26.353,3700.0
2010-06-14 10:35:00,29.7,29.71,29.69,29.71,7100.0,26.3708,26.3796,26.3619,26.3796,7100.0
2010-06-14 10:40:00,29.71,29.75,29.71,29.72,4900.0,26.3796,26.4151,26.3796,26.3885,4900.0
2010-06-14 10:45:00,29.72,29.74,29.68,29.73,3600.0,26.3885,26.4063,26.353,26.3974,3600.0
2010-06-14 10:50:00,29.72,29.74,29.69,29.71,3900.0,26.3885,26.4063,26.3619,26.3796,3900.0
2010-06-14 10:55:00,29.73,29.75,29.71,29.73,3600.0,26.3974,26.4151,26.3796,26.3974,3600.0
2010-06-14 11:00:00,29.73,29.73,29.7,29.72,4600.0,26.3974,26.3974,26.3708,26.3885,4600.0
2010-06-14 11:05:00,29.71,29.75,29.71,29.73,9100.0,26.3796,26.4151,26.3796,26.3974,9100.0
2010-06-14 11:10:00,29.75,29.75,29.75,29.75,2100.0,26.4151,26.4151,26.4151,26.4151,2100.0
2010-06-14 11:15:00,29.76,29.79,29.75,29.78,13100.0,26.424,26.4507,26.4151,26.4418,13100.0
2010-06-14 11:20:00,29.78,29.8,29.77,29.77,16400.0,26.4418,26.4595,26.4329,26.4329,16400.0
2010-06-14 11:25:00,29.78,29.78,29.74,29.74,6300.0,26.4418,26.4418,26.4063,26.4063,6300.0
2010-06-14 11:30:00,29.74,29.8,29.74,29.79,3600.0,26.4063,26.4595,26.4063,26.4507,3600.0
2010-06-14 11:35:00,29.78,29.8,29.77,29.78,9100.0,26.4418,26.4595,26.4329,26.4418,9100.0
2010-06-14 11:40:00,29.78,29.8,29.78,29.79,5100.0,26.4418,26.4595,26.4418,26.4507,5100.0
2010-06-14 11:45:00,29.8,29.8,29.76,29.79,4300.0,26.4595,26.4595,26.424,26.4507,4300.0
2010-06-14 11:50:00,29.79,29.9,29.79,29.9,5300.0,26.4507,26.5483,26.4507,26.5483,5300.0
2010-06-14 11:55:00,29.91,29.92,29.9,29.91,58400.0,26.5572,26.5661,26.5483,26.5572,58400.0
2010-06-14 12:00:00,29.89,29.91,29.86,29.86,57400.0,26.5395,26.5572,26.5128,26.5128,57400.0
2010-06-14 12:05:00,29.86,29.88,29.86,29.88,10400.0,26.5128,26.5306,26.5128,26.5306,10400.0
2010-06-14 12:10:00,29.88,29.99,29.88,29.99,9800.0,26.5306,26.6282,26.5306,26.6282,9800.0
2010-06-14 12:15:00,29.99,30.01,29.98,30.01,9300.0,26.6282,26.646,26.6194,26.646,9300.0
2010-06-14 12:20:00,30.0,30.07,30.0,30.06,8800.0,26.6371,26.6993,26.6371,26.6904,8800.0
2010-06-14 12:25:00,30.06,30.06,29.97,29.99,23200.0,26.6904,26.6904,26.6105,26.6282,23200.0
2010-06-14 12:30:00,29.99,30.0,29.99,30.0,6100.0,26.6282,26.6371,26.6282,26.6371,6100.0
2010-06-14 12:35:00,30.0,30.01,29.99,30.0,11200.0,26.6371,26.646,26.6282,26.6371,11200.0
2010-06-14 12:40:00,30.0,30.02,29.99,30.0,10900.0,26.6371,26.6549,26.6282,26.6371,10900.0
2010-06-14 12:45:00,30.0,30.02,30.0,30.0,6000.0,26.6371,26.6549,26.6371,26.6371,6000.0
2010-06-14 12:50:00,30.0,30.0,29.98,30.0,4000.0,26.6371,26.6371,26.6194,26.6371,4000.0
2010-06-14 12:55:00,30.01,30.01,29.99,29.99,6600.0,26.646,26.646,26.6282,26.6282,6600.0
2010-06-14 13:00:00,29.98,30.01,29.94,30.01,10600.0,26.6194,26.646,26.5838,26.646,10600.0
2010-06-14 13:05:00,30.0,30.01,29.92,29.96,10900.0,26.6371,26.646,26.5661,26.6016,10900.0
2010-06-14 13:10:00,29.97,29.97,29.91,29.92,6400.0,26.6105,26.6105,26.5572,26.5661,6400.0
2010-06-14 13:15:00,29.95,29.99,29.95,29.97,3500.0,26.5927,26.6282,26.5927,26.6105,3500.0
2010-06-14 13:20:00,29.97,29.99,29.97,29.99,6800.0,26.6105,26.6282,26.6105,26.6282,6800.0
2010-06-14 13:25:00,29.99,29.99,29.97,29.97,2800.0,26.6282,26.6282,26.6105,26.6105,2800.0
2010-06-14 13:30:00,29.97,29.99,29.95,29.95,6100.0,26.6105,26.6282,26.5927,26.5927,6100.0
2010-06-14 13:35:00,29.94,29.97,29.94,29.96,5900.0,26.5838,26.6105,26.5838,26.6016,5900.0
2010-06-14 13:40:00,29.95,29.95,29.86,29.86,16300.0,26.5927,26.5927,26.5128,26.5128,16300.0
2010-06-14 13:45:00,29.85,29.86,29.69,29.69,59000.0,26.5039,26.5128,26.3619,26.3619,59000.0
2010-06-14 13:50:00,29.69,29.72,29.65,29.69,9700.0,26.3619,26.3885,26.3264,26.3619,9700.0
2010-06-14 13:55:00,29.69,29.69,29.55,29.56,27700.0,26.3619,26.3619,26.2376,26.2464,27700.0
2010-06-14 14:00:00,29.56,29.68,29.51,29.57,30300.0,26.2464,26.353,26.2021,26.2553,30300.0
2010-06-14 14:05:00,29.56,29.64,29.56,29.6,9100.0,26.2464,26.3175,26.2464,26.282,9100.0
2010-06-14 14:10:00,29.59,29.65,29.56,29.61,23200.0,26.2731,26.3264,26.2464,26.2908,23200.0
2010-06-14 14:15:00,29.61,29.62,29.5,29.57,25100.0,26.2908,26.2997,26.1932,26.2553,25100.0
2010-06-14 14:20:00,29.57,29.61,29.53,29.59,12600.0,26.2553,26.2908,26.2198,26.2731,12600.0
2010-06-14 14:25:00,29.58,29.6,29.5,29.53,16900.0,26.2642,26.282,26.1932,26.2198,16900.0
2010-06-14 14:30:00,29.55,29.55,29.47,29.5,13500.0,26.2376,26.2376,26.1665,26.1932,13500.0
2010-06-14 14:35:00,29.49,29.49,29.44,29.48,7000.0,26.1843,26.1843,26.1399,26.1754,7000.0
2010-06-14 14:40:00,29.48,29.5,29.45,29.46,11800.0,26.1754,26.1932,26.1488,26.1577,11800.0
2010-06-14 14:45:00,29.46,29.5,29.42,29.42,37500.0,26.1577,26.1932,26.1221,26.1221,37500.0
2010-06-14 14:50:00,29.42,29.52,29.39,29.52,30100.0,26.1221,26.2109,26.0955,26.2109,30100.0
2010-06-14 14:55:00,29.52,29.53,29.4,29.4,21500.0,26.2109,26.2198,26.1044,26.1044,21500.0
2010-06-14 15:00:00,29.41,29.47,29.4,29.45,43300.0,26.1133,26.1665,26.1044,26.1488,43300.0
2010-06-14 15:05:00,29.45,29.51,29.44,29.51,17700.0,26.1488,26.2021,26.1399,26.2021,17700.0
2010-06-14 15:10:00,29.51,29.52,29.47,29.48,7600.0,26.2021,26.2109,26.1665,26.1754,7600.0
2010-06-14 15:15:00,29.47,29.59,29.47,29.54,11500.0,26.1665,26.2731,26.1665,26.2287,11500.0
2010-06-14 15:20:00,29.55,29.55,29.39,29.42,14600.0,26.2376,26.2376,26.0955,26.1221,14600.0
2010-06-14 15:25:00,29.42,29.45,29.4,29.41,8500.0,26.1221,26.1488,26.1044,26.1133,8500.0
2010-06-14 15:30:00,29.42,29.42,29.32,29.32,11800.0,26.1221,26.1221,26.0333,26.0333,11800.0
2010-06-14 15:35:00,29.32,29.33,29.27,29.29,10900.0,26.0333,26.0422,25.989,26.0067,10900.0
2010-06-14 15:40:00,29.29,29.35,29.28,29.35,25600.0,26.0067,26.06,25.9978,26.06,25600.0
2010-06-14 15:45:00,29.35,29.47,29.3,29.36,48400.0,26.06,26.1665,26.0156,26.0689,48400.0
2010-06-14 15:50:00,29.35,29.35,29.25,29.29,34100.0,26.06,26.06,25.9712,26.0067,34100.0
2010-06-14 15:55:00,29.29,29.35,29.23,29.23,103000.0,26.0067,26.06,25.9534,25.9534,103000.0
2010-06-15 09:30:00,29.37,29.37,29.28,29.31,6200.0,26.0777,26.0777,25.9978,26.0245,6200.0
2010-06-15 09:35:00,29.31,29.43,29.3,29.34,3800.0,26.0245,26.131,26.0156,26.0511,3800.0
2010-06-15 09:40:00,29.31,29.41,29.3,29.39,5300.0,26.0245,26.1133,26.0156,26.0955,5300.0
2010-06-15 09:45:00,29.38,29.41,29.37,29.39,5100.0,26.0866,26.1133,26.0777,26.0955,5100.0
2010-06-15 09:50:00,29.39,29.42,29.36,29.39,12200.0,26.0955,26.1221,26.0689,26.0955,12200.0
2010-06-15 09:55:00,29.38,29.41,29.36,29.37,8400.0,26.0866,26.1133,26.0689,26.0777,8400.0
2010-06-15 10:00:00,29.37,29.38,29.34,29.36,7300.0,26.0777,26.0866,26.0511,26.0689,7300.0
2010-06-15 10:05:00,29.35,29.42,29.35,29.38,10200.0,26.06,26.1221,26.06,26.0866,10200.0
2010-06-15 10:10:00,29.38,29.42,29.34,29.41,9500.0,26.0866,26.1221,26.0511,26.1133,9500.0
2010-06-15 10:15:00,29.41,29.41,29.37,29.38,6100.0,26.1133,26.1133,26.0777,26.0866,6100.0
2010-06-15 10:20:00,29.37,29.49,29.37,29.48,6000.0,26.0777,26.1843,26.0777,26.1754,6000.0
2010-06-15 10:25:00,29.49,29.49,29.43,29.44,10300.0,26.1843,26.1843,26.131,26.1399,10300.0
2010-06-15 10:30:00,29.45,29.46,29.4,29.4,2500.0,26.1488,26.1577,26.1044,26.1044,2500.0
2010-06-15 10:35:00,29.43,29.51,29.42,29.5,4300.0,26.131,26.2021,26.1221,26.1932,4300.0
2010-06-15 10:40:00,29.51,29.51,29.41,29.45,17100.0,26.2021,26.2021,26.1133,26.1488,17100.0
2010-06-15 10:45:00,29.45,29.46,29.32,29.33,59000.0,26.1488,26.1577,26.0333,26.0422,59000.0
2010-06-15 10:50:00,29.33,29.34,29.2,29.31,40000.0,26.0422,26.0511,25.9268,26.0245,40000.0
2010-06-15 10:55:00,29.32,29.48,29.31,29.46,20700.0,26.0333,26.1754,26.0245,26.1577,20700.0
2010-06-15 11:00:00,29.46,29.5,29.45,29.45,9300.0,26.1577,26.1932,26.1488,26.1488,9300.0
2010-06-15 11:05:00,29.45,29.46,29.38,29.46,17200.0,26.1488,26.1577,26.0866,26.1577,17200.0
2010-06-15 11:10:00,29.47,29.5,29.36,29.36,9000.0,26.1665,26.1932,26.0689,26.0689,9000.0
2010-06-15 11:15:00,29.35,29.37,29.26,29.26,14900.0,26.06,26.0777,25.9801,25.9801,14900.0
2010-06-15 11:20:00,29.26,29.39,29.26,29.33,5600.0,25.9801,26.0955,25.9801,26.0422,5600.0
2010-06-15 11:25:00,29.34,29.37,29.32,29.32,5800.0,26.0511,26.0777,26.0333,26.0333,5800.0
2010-06-15 11:30:00,29.31,29.34,29.28,29.31,14100.0,26.0245,26.0511,25.9978,26.0245,14100.0
2010-06-15 11:35:00,29.3,29.33,29.3,29.32,5800.0,26.0156,26.0422,26.0156,26.0333,5800.0
2010-06-15 11:40:00,29.33,29.37,29.31,29.33,5700.0,26.0422,26.0777,26.0245,26.0422,5700.0
2010-06-15 11:45:00,29.33,29.35,29.33,29.35,2400.0,26.0422,26.06,26.0422,26.06,2400.0
2010-06-15 11:50:00,29.35,29.44,29.35,29.38,18800.0,26.06,26.1399,26.06,26.0866,18800.0
2010-06-15 11:55:00,29.39,29.42,29.35,29.42,17800.0,26.0955,26.1221,26.06,26.1221,17800.0
2010-06-15 12:00:00,29.42,29.43,29.35,29.38,16700.0,26.1221,26.131,26.06,26.0866,16700.0
2010-06-15 12:05:00,29.38,29.44,29.38,29.44,2800.0,26.0866,26.1399,26.0866,26.1399,2800.0
2010-06-15 12:10:00,29.44,29.44,29.39,29.4,10100.0,26.1399,26.1399,26.0955,26.1044,10100.0
2010-06-15 12:15:00,29.39,29.39,29.34,29.39,21600.0,26.0955,26.0955,26.0511,26.0955,21600.0
2010-06-15 12:20:00,29.39,29.43,29.35,29.38,13100.0,26.0955,26.131,26.06,26.0866,13100.0
2010-06-15 12:25:00,29.38,29.44,29.38,29.39,18100.0,26.0866,26.1399,26.0866,26.0955,18100.0
2010-06-15 12:30:00,29.39,29.4,29.33,29.36,14100.0,26.0955,26.1044,26.0422,26.0689,14100.0
2010-06-15 12:35:00,29.35,29.38,29.32,29.35,6200.0,26.06,26.0866,26.0333,26.06,6200.0
2010-06-15 12:40:00,29.35,29.35,29.32,29.34,3600.0,26.06,26.06,26.0333,26.0511,3600.0
2010-06-15 12:45:00,29.34,29.35,29.33,29.35,2700.0,26.0511,26.06,26.0422,26.06,2700.0
2010-06-15 12:50:00,29.35,29.35,29.32,29.34,8400.0,26.06,26.06,26.0333,26.0511,8400.0
2010-06-15 12:55:00,29.35,29.39,29.33,29.39,8100.0,26.06,26.0955,26.0422,26.0955,8100.0
2010-06-15 13:00:00,29.39,29.42,29.39,29.42,3200.0,26.0955,26.1221,26.0955,26.1221,3200.0
2010-06-15 13:05:00,29.42,29.42,29.37,29.41,5200.0,26.1221,26.1221,26.0777,26.1133,5200.0
2010-06-15 13:10:00,29.4,29.42,29.36,29.36,7300.0,26.1044,26.1221,26.0689,26.0689,7300.0
2010-06-15 13:15:00,29.37,29.47,29.36,29.43,10800.0,26.0777,26.1665,26.0689,26.131,10800.0
2010-06-15 13:20:00,29.43,29.43,29.41,29.42,2100.0,26.131,26.131,26.1133,26.1221,2100.0
2010-06-15 13:25:00,29.42,29.43,29.4,29.42,4000.0,26.1221,26.131,26.1044,26.1221,4000.0
2010-06-15 13:30:00,29.41,29.42,29.4,29.42,6100.0,26.1133,26.1221,26.1044,26.1221,6100.0
2010-06-15 13:35:00,29.43,29.49,29.42,29.49,6300.0,26.131,26.1843,26.1221,26.1843,6300.0
2010-06-15 13:40:00,29.49,29.49,29.42,29.46,5700.0,26.1843,26.1843,26.1221,26.1577,5700.0
2010-06-15 13:45:00,29.46,29.46,29.4,29.41,5100.0,26.1577,26.1577,26.1044,26.1133,5100.0
2010-06-15 13:50:00,29.41,29.44,29.4,29.42,7100.0,26.1133,26.1399,26.1044,26.1221,7100.0
2010-06-15 13:55:00,29.42,29.42,29.37,29.39,6600.0,26.1221,26.1221,26.0777,26.0955,6600.0
2010-06-15 14:00:00,29.39,29.42,29.39,29.42,11500.0,26.0955,26.1221,26.0955,26.1221,11500.0
2010-06-15 14:05:00,29.42,29.48,29.41,29.48,7700.0,26.1221,26.1754,26.1133,26.1754,7700.0
2010-06-15 14:10:00,29.48,29.49,29.48,29.49,5500.0,26.1754,26.1843,26.1754,26.1843,5500.0
2010-06-15 14:15:00,29.49,29.49,29.46,29.48,13100.0,26.1843,26.1843,26.1577,26.1754,13100.0
2010-06-15 14:20:00,29.48,29.5,29.48,29.48,12100.0,26.1754,26.1932,26.1754,26.1754,12100.0
2010-06-15 14:25:00,29.49,29.5,29.47,29.5,8300.0,26.1843,26.1932,26.1665,26.1932,8300.0
2010-06-15 14:30:00,29.5,29.5,29.47,29.48,5100.0,26.1932,26.1932,26.1665,26.1754,5100.0
2010-06-15 14:35:00,29.49,29.49,29.44,29.44,11300.0,26.1843,26.1843,26.1399,26.1399,11300.0
2010-06-15 14:40:00,29.45,29.47,29.43,29.45,8000.0,26.1488,26.1665,26.131,26.1488,8000.0
2010-06-15 14:45:00,29.44,29.45,29.42,29.44,7900.0,26.1399,26.1488,26.1221,26.1399,7900.0
2010-06-15 14:50:00,29.44,29.46,29.43,29.46,20000.0,26.1399,26.1577,26.131,26.1577,20000.0
2010-06-15 14:55:00,29.46,29.48,29.45,29.46,16000.0,26.1577,26.1754,26.1488,26.1577,16000.0
2010-06-15 15:00:00,29.48,29.49,29.46,29.47,11100.0,26.1754,26.1843,26.1577,26.1665,11100.0
2010-06-15 15:05:00,29.48,29.51,29.48,29.48,17900.0,26.1754,26.2021,26.1754,26.1754,17900.0
2010-06-15 15:10:00,29.47,29.48,29.47,29.47,3500.0,26.1665,26.1754,26.1665,26.1665,3500.0
2010-06-15 15:15:00,29.47,29.52,29.47,29.5,13700.0,26.1665,26.2109,26.1665,26.1932,13700.0
2010-06-15 15:20:00,29.52,29.55,29.5,29.54,14700.0,26.2109,26.2376,26.1932,26.2287,14700.0
2010-06-15 15:25:00,29.55,29.6,29.51,29.51,42200.0,26.2376,26.282,26.2021,26.2021,42200.0
2010-06-15 15:30:00,29.51,29.54,29.49,29.52,32800.0,26.2021,26.2287,26.1843,26.2109,32800.0
2010-06-15 15:35:00,29.51,29.55,29.49,29.52,34500.0,26.2021,26.2376,26.1843,26.2109,34500.0
2010-06-15 15:40:00,29.51,29.53,29.49,29.5,20300.0,26.2021,26.2198,26.1843,26.1932,20300.0
2010-06-15 15:45:00,29.51,29.57,29.5,29.55,45200.0,26.2021,26.2553,26.1932,26.2376,45200.0
2010-06-15 15:50:00,29.54,29.56,29.5,29.56,57200.0,26.2287,26.2464,26.1932,26.2464,57200.0
2010-06-15 15:55:00,29.56,29.57,29.49,29.52,89900.0,26.2464,26.2553,26.1843,26.2109,89900.0
2010-06-16 09:30:00,29.47,29.47,29.23,29.45,11800.0,26.1665,26.1665,25.9534,26.1488,11800.0
2010-06-16 09:35:00,29.45,29.61,29.44,29.6,6000.0,26.1488,26.2908,26.1399,26.282,6000.0
2010-06-16 09:40:00,29.61,29.67,29.59,29.66,4500.0,26.2908,26.3441,26.2731,26.3352,4500.0
2010-06-16 09:45:00,29.66,29.83,29.66,29.75,17400.0,26.3352,26.4862,26.3352,26.4151,17400.0
2010-06-16 09:50:00,29.73,29.82,29.71,29.82,19300.0,26.3974,26.4773,26.3796,26.4773,19300.0
2010-06-16 09:55:00,29.82,29.97,29.75,29.96,15800.0,26.4773,26.6105,26.4151,26.6016,15800.0
2010-06-16 10:00:00,30.0,30.0,29.94,29.96,17000.0,26.6371,26.6371,26.5838,26.6016,17000.0
2010-06-16 10:05:00,29.97,29.98,29.93,29.96,7600.0,26.6105,26.6194,26.575,26.6016,7600.0
2010-06-16 10:10:00,29.95,29.96,29.9,29.92,2700.0,26.5927,26.6016,26.5483,26.5661,2700.0
2010-06-16 10:15:00,29.93,29.98,29.92,29.97,9100.0,26.575,26.6194,26.5661,26.6105,9100.0
2010-06-16 10:20:00,29.95,29.97,29.89,29.91,4200.0,26.5927,26.6105,26.5395,26.5572,4200.0
2010-06-16 10:25:00,29.89,29.9,29.86,29.87,4300.0,26.5395,26.5483,26.5128,26.5217,4300.0
2010-06-16 10:30:00,29.87,29.87,29.68,29.69,6700.0,26.5217,26.5217,26.353,26.3619,6700.0
2010-06-16 10:35:00,29.69,29.69,29.64,29.64,2500.0,26.3619,26.3619,26.3175,26.3175,2500.0
2010-06-16 10:40:00,29.65,29.74,29.64,29.74,5300.0,26.3264,26.4063,26.3175,26.4063,5300.0
2010-06-16 10:45:00,29.73,29.73,29.7,29.7,2000.0,26.3974,26.3974,26.3708,26.3708,2000.0
2010-06-16 10:50:00,29.7,29.73,29.66,29.73,4000.0,26.3708,26.3974,26.3352,26.3974,4000.0
2010-06-16 10:55:00,29.72,29.84,29.72,29.83,11600.0,26.3885,26.4951,26.3885,26.4862,11600.0
2010-06-16 11:00:00,29.83,29.83,29.75,29.78,25200.0,26.4862,26.4862,26.4151,26.4418,25200.0
2010-06-16 11:05:00,29.79,29.86,29.79,29.82,30500.0,26.4507,26.5128,26.4507,26.4773,30500.0
2010-06-16 11:10:00,29.82,29.86,29.81,29.83,6100.0,26.4773,26.5128,26.4684,26.4862,6100.0
2010-06-16 11:15:00,29.84,29.87,29.84,29.86,1400.0,26.4951,26.5217,26.4951,26.5128,1400.0
2010-06-16 11:20:00,29.85,29.89,29.83,29.83,4100.0,26.5039,26.5395,26.4862,26.4862,4100.0
2010-06-16 11:25:00,29.83,29.89,29.83,29.89,2500.0,26.4862,26.5395,26.4862,26.5395,2500.0
2010-06-16 11:30:00,29.89,29.94,29.89,29.93,6100.0,26.5395,26.5838,26.5395,26.575,6100.0
2010-06-16 11:35:00,29.93,29.98,29.92,29.98,7300.0,26.575,26.6194,26.5661,26.6194,7300.0
2010-06-16 11:40:00,29.98,29.98,29.96,29.98,4200.0,26.6194,26.6194,26.6016,26.6194,4200.0
2010-06-16 11:45:00,29.96,29.96,29.94,29.94,2000.0,26.6016,26.6016,26.5838,26.5838,2000.0
2010-06-16 11:50:00,29.95,30.03,29.95,30.03,5100.0,26.5927,26.6638,26.5927,26.6638,5100.0
2010-06-16 11:55:00,30.03,30.05,30.01,30.05,4700.0,26.6638,26.6815,26.646,26.6815,4700.0
2010-06-16 12:00:00,30.04,30.13,30.02,30.13,8700.0,26.6726,26.7526,26.6549,26.7526,8700.0
2010-06-16 12:05:00,30.13,30.13,30.11,30.11,7300.0,26.7526,26.7526,26.7348,26.7348,7300.0
2010-06-16 12:10:00,30.11,30.18,30.11,30.18,18700.0,26.7348,26.7969,26.7348,26.7969,18700.0
2010-06-16 12:15:00,30.17,30.17,30.11,30.14,6100.0,26.7881,26.7881,26.7348,26.7614,6100.0
2010-06-16 12:20:00,30.16,30.17,30.14,30.17,2400.0,26.7792,26.7881,26.7614,26.7881,2400.0
2010-06-16 12:25:00,30.17,30.22,30.17,30.22,3800.0,26.7881,26.8325,26.7881,26.8325,3800.0
2010-06-16 12:30:00,30.21,30.22,30.2,30.2,4000.0,26.8236,26.8325,26.8147,26.8147,4000.0
2010-06-16 12:35:00,30.2,30.24,30.2,30.23,3900.0,26.8147,26.8502,26.8147,26.8413,3900.0
2010-06-16 12:40:00,30.22,30.23,30.19,30.21,4200.0,26.8325,26.8413,26.8058,26.8236,4200.0
2010-06-16 12:45:00,30.21,30.25,30.19,30.23,7800.0,26.8236,26.8591,26.8058,26.8413,7800.0
2010-06-16 12:50:00,30.22,30.25,30.22,30.24,5600.0,26.8325,26.8591,26.8325,26.8502,5600.0
2010-06-16 12:55:00,30.24,30.28,30.24,30.28,4900.0,26.8502,26.8857,26.8502,26.8857,4900.0
2010-06-16 13:00:00,30.27,30.28,30.21,30.28,18000.0,26.8769,26.8857,26.8236,26.8857,18000.0
2010-06-16 13:05:00,30.28,30.33,30.28,30.29,7000.0,26.8857,26.9301,26.8857,26.8946,7000.0
2010-06-16 13:10:00,30.28,30.31,30.28,30.31,3800.0,26.8857,26.9124,26.8857,26.9124,3800.0
2010-06-16 13:15:00,30.31,30.33,30.28,30.31,7400.0,26.9124,26.9301,26.8857,26.9124,7400.0
2010-06-16 13:20:00,30.32,30.4,30.31,30.4,4300.0,26.9213,26.9923,26.9124,26.9923,4300.0
2010-06-16 13:25:00,30.4,30.43,30.39,30.42,6100.0,26.9923,27.0189,26.9834,27.01,6100.0
2010-06-16 13:30:00,30.41,30.42,30.36,30.37,4500.0,27.0012,27.01,26.9568,26.9656,4500.0
2010-06-16 13:35:00,30.38,30.41,30.38,30.41,6300.0,26.9745,27.0012,26.9745,27.0012,6300.0
2010-06-16 13:40:00,30.41,30.41,30.38,30.4,4300.0,27.0012,27.0012,26.9745,26.9923,4300.0
2010-06-16 13:45:00,30.4,30.4,30.37,30.38,6900.0,26.9923,26.9923,26.9656,26.9745,6900.0
2010-06-16 13:50:00,30.38,30.38,30.36,30.38,15500.0,26.9745,26.9745,26.9568,26.9745,15500.0
2010-06-16 13:55:00,30.37,30.38,30.37,30.38,7900.0,26.9656,26.9745,26.9656,26.9745,7900.0
2010-06-16 14:00:00,30.38,30.45,30.37,30.45,29700.0,26.9745,27.0367,26.9656,27.0367,29700.0
2010-06-16 14:05:00,30.45,30.49,30.44,30.49,10300.0,27.0367,27.0722,27.0278,27.0722,10300.0
2010-06-16 14:10:00,30.49,30.5,30.44,30.48,16100.0,27.0722,27.0811,27.0278,27.0633,16100.0
2010-06-16 14:15:00,30.48,30.5,30.45,30.5,13100.0,27.0633,27.0811,27.0367,27.0811,13100.0
2010-06-16 14:20:00,30.49,30.5,30.48,30.49,7900.0,27.0722,27.0811,27.0633,27.0722,7900.0
2010-06-16 14:25:00,30.49,30.5,30.44,30.46,9100.0,27.0722,27.0811,27.0278,27.0456,9100.0
2010-06-16 14:30:00,30.46,30.51,30.45,30.45,11200.0,27.0456,27.09,27.0367,27.0367,11200.0
2010-06-16 14:35:00,30.44,30.44,30.41,30.41,10300.0,27.0278,27.0278,27.0012,27.0012,10300.0
2010-06-16 14:40:00,30.41,30.41,30.37,30.41,10300.0,27.0012,27.0012,26.9656,27.0012,10300.0
2010-06-16 14:45:00,30.4,30.41,30.37,30.41,6200.0,26.9923,27.0012,26.9656,27.0012,6200.0
2010-06-16 14:50:00,30.4,30.41,30.37,30.4,8500.0,26.9923,27.0012,26.9656,26.9923,8500.0
2010-06-16 14:55:00,30.41,30.41,30.34,30.36,5900.0,27.0012,27.0012,26.939,26.9568,5900.0
2010-06-16 15:00:00,30.35,30.35,30.24,30.26,11700.0,26.9479,26.9479,26.8502,26.868,11700.0
2010-06-16 15:05:00,30.26,30.27,30.22,30.24,14900.0,26.868,26.8769,26.8325,26.8502,14900.0
2010-06-16 15:10:00,30.23,30.29,30.23,30.26,16400.0,26.8413,26.8946,26.8413,26.868,16400.0
2010-06-16 15:15:00,30.26,30.26,30.16,30.17,12900.0,26.868,26.868,26.7792,26.7881,12900.0
2010-06-16 15:20:00,30.16,30.16,30.07,30.09,9600.0,26.7792,26.7792,26.6993,26.717,9600.0
2010-06-16 15:25:00,30.09,30.12,30.03,30.04,19500.0,26.717,26.7437,26.6638,26.6726,19500.0
2010-06-16 15:30:00,30.06,30.08,30.03,30.07,32800.0,26.6904,26.7082,26.6638,26.6993,32800.0
2010-06-16 15:35:00,30.07,30.08,30.03,30.05,20100.0,26.6993,26.7082,26.6638,26.6815,20100.0
2010-06-16 15:40:00,30.05,30.07,30.01,30.05,15200.0,26.6815,26.6993,26.646,26.6815,15200.0
2010-06-16 15:45:00,30.07,30.17,30.07,30.13,20900.0,26.6993,26.7881,26.6993,26.7526,20900.0
2010-06-16 15:50:00,30.12,30.13,30.1,30.13,9300.0,26.7437,26.7526,26.7259,26.7526,9300.0
2010-06-16 15:55:00,30.12,30.14,30.1,30.11,22800.0,26.7437,26.7614,26.7259,26.7348,22800.0
2010-06-17 09:30:00,30.18,30.18,30.05,30.15,3500.0,26.7969,26.7969,26.6815,26.7703,3500.0
2010-06-17 09:35:00,30.15,30.15,30.07,30.1,700.0,26.7703,26.7703,26.6993,26.7259,700.0
2010-06-17 09:40:00,30.11,30.15,30.11,30.14,2400.0,26.7348,26.7703,26.7348,26.7614,2400.0
2010-06-17 09:45:00,30.13,30.17,30.13,30.13,3800.0,26.7526,26.7881,26.7526,26.7526,3800.0
2010-06-17 09:50:00,30.13,30.13,30.09,30.09,3800.0,26.7526,26.7526,26.717,26.717,3800.0
2010-06-17 09:55:00,30.09,30.17,30.08,30.17,2700.0,26.717,26.7881,26.7082,26.7881,2700.0
2010-06-17 10:00:00,30.16,30.17,30.03,30.11,9700.0,26.7792,26.7881,26.6638,26.7348,9700.0
2010-06-17 10:05:00,30.14,30.19,30.04,30.06,7200.0,26.7614,26.8058,26.6726,26.6904,7200.0
2010-06-17 10:10:00,30.06,30.08,29.94,29.96,5700.0,26.6904,26.7082,26.5838,26.6016,5700.0
2010-06-17 10:15:00,29.98,29.99,29.91,29.94,4700.0,26.6194,26.6282,26.5572,26.5838,4700.0
2010-06-17 10:20:00,29.93,29.94,29.91,29.94,2500.0,26.575,26.5838,26.5572,26.5838,2500.0
2010-06-17 10:25:00,29.93,29.93,29.84,29.85,3500.0,26.575,26.575,26.4951,26.5039,3500.0
2010-06-17 10:30:00,29.84,29.84,29.78,29.83,2100.0,26.4951,26.4951,26.4418,26.4862,2100.0
2010-06-17 10:35:00,29.82,29.87,29.8,29.86,4600.0,26.4773,26.5217,26.4595,26.5128,4600.0
2010-06-17 10:40:00,29.86,29.91,29.85,29.91,5100.0,26.5128,26.5572,26.5039,26.5572,5100.0
2010-06-17 10:45:00,29.91,29.91,29.83,29.86,2200.0,26.5572,26.5572,26.4862,26.5128,2200.0
2010-06-17 10:50:00,29.89,29.89,29.84,29.84,1700.0,26.5395,26.5395,26.4951,26.4951,1700.0
2010-06-17 10:55:00,29.84,29.84,29.82,29.82,2500.0,26.4951,26.4951,26.4773,26.4773,2500.0
2010-06-17 11:00:00,29.83,29.84,29.79,29.83,4100.0,26.4862,26.4951,26.4507,26.4862,4100.0
2010-06-17 11:05:00,29.83,29.84,29.82,29.82,2100.0,26.4862,26.4951,26.4773,26.4773,2100.0
2010-06-17 11:10:00,29.84,29.87,29.83,29.87,1600.0,26.4951,26.5217,26.4862,26.5217,1600.0
2010-06-17 11:15:00,29.88,29.88,29.82,29.82,3200.0,26.5306,26.5306,26.4773,26.4773,3200.0
2010-06-17 11:20:00,29.82,29.85,29.82,29.85,2100.0,26.4773,26.5039,26.4773,26.5039,2100.0
2010-06-17 11:25:00,29.84,29.88,29.84,29.87,3300.0,26.4951,26.5306,26.4951,26.5217,3300.0
2010-06-17 11:30:00,29.85,29.92,29.85,29.92,2400.0,26.5039,26.5661,26.5039,26.5661,2400.0
2010-06-17 11:35:00,29.91,29.95,29.91,29.95,700.0,26.5572,26.5927,26.5572,26.5927,700.0
2010-06-17 11:40:00,29.94,29.99,29.94,29.97,2500.0,26.5838,26.6282,26.5838,26.6105,2500.0
2010-06-17 11:45:00,29.95,30.03,29.95,30.03,2000.0,26.5927,26.6638,26.5927,26.6638,2000.0
2010-06-17 11:50:00,30.02,30.02,30.02,30.02,500.0,26.6549,26.6549,26.6549,26.6549,500.0
2010-06-17 11:55:00,30.03,30.03,29.99,30.0,2300.0,26.6638,26.6638,26.6282,26.6371,2300.0
2010-06-17 12:00:00,29.99,29.99,29.96,29.98,5100.0,26.6282,26.6282,26.6016,26.6194,5100.0
2010-06-17 12:05:00,29.95,29.99,29.92,29.96,3600.0,26.5927,26.6282,26.5661,26.6016,3600.0
2010-06-17 12:10:00,29.93,29.94,29.9,29.9,2600.0,26.575,26.5838,26.5483,26.5483,2600.0
2010-06-17 12:15:00,29.95,29.96,29.94,29.96,2300.0,26.5927,26.6016,26.5838,26.6016,2300.0
2010-06-17 12:20:00,29.95,29.98,29.93,29.97,3300.0,26.5927,26.6194,26.575,26.6105,3300.0
2010-06-17 12:25:00,29.97,29.98,29.91,29.94,8500.0,26.6105,26.6194,26.5572,26.5838,8500.0
2010-06-17 12:30:00,29.93,29.95,29.9,29.95,3900.0,26.575,26.5927,26.5483,26.5927,3900.0
2010-06-17 12:35:00,29.95,29.96,29.94,29.94,500.0,26.5927,26.6016,26.5838,26.5838,500.0
2010-06-17 12:40:00,29.93,29.93,29.89,29.89,3000.0,26.575,26.575,26.5395,26.5395,3000.0
2010-06-17 12:45:00,29.88,29.93,29.88,29.93,6600.0,26.5306,26.575,26.5306,26.575,6600.0
2010-06-17 12:50:00,29.92,29.94,29.92,29.94,700.0,26.5661,26.5838,26.5661,26.5838,700.0
2010-06-17 12:55:00,29.93,29.93,29.91,29.92,1200.0,26.575,26.575,26.5572,26.5661,1200.0
2010-06-17 13:00:00,29.91,29.94,29.91,29.94,1800.0,26.5572,26.5838,26.5572,26.5838,1800.0
2010-06-17 13:05:00,29.94,29.95,29.94,29.95,800.0,26.5838,26.5927,26.5838,26.5927,800.0
2010-06-17 13:10:00,29.95,29.96,29.9,29.96,14000.0,26.5927,26.6016,26.5483,26.6016,14000.0
2010-06-17 13:15:00,29.97,29.99,29.97,29.99,1400.0,26.6105,26.6282,26.6105,26.6282,1400.0
2010-06-17 13:20:00,29.99,30.0,29.99,29.99,500.0,26.6282,26.6371,26.6282,26.6282,500.0
2010-06-17 13:25:00,29.99,29.99,29.95,29.98,2700.0,26.6282,26.6282,26.5927,26.6194,2700.0
2010-06-17 13:30:00,29.99,29.99,29.96,29.96,3700.0,26.6282,26.6282,26.6016,26.6016,3700.0
2010-06-17 13:35:00,29.97,30.0,29.97,29.99,5900.0,26.6105,26.6371,26.6105,26.6282,5900.0
2010-06-17 13:40:00,29.99,30.01,29.98,29.98,2900.0,26.6282,26.646,26.6194,26.6194,2900.0
2010-06-17 13:45:00,29.97,30.01,29.97,30.01,1900.0,26.6105,26.646,26.6105,26.646,1900.0
2010-06-17 13:50:00,30.01,30.02,30.01,30.01,1300.0,26.646,26.6549,26.646,26.646,1300.0
2010-06-17 13:55:00,30.01,30.08,30.01,30.08,2400.0,26.646,26.7082,26.646,26.7082,2400.0
2010-06-17 14:00:00,30.08,30.14,30.08,30.11,4000.0,26.7082,26.7614,26.7082,26.7348,4000.0
2010-06-17 14:05:00,30.1,30.13,30.1,30.12,1500.0,26.7259,26.7526,26.7259,26.7437,1500.0
2010-06-17 14:10:00,30.1,30.11,30.08,30.1,2300.0,26.7259,26.7348,26.7082,26.7259,2300.0
2010-06-17 14:15:00,30.09,30.09,30.06,30.09,3700.0,26.717,26.717,26.6904,26.717,3700.0
2010-06-17 14:20:00,30.08,30.09,30.06,30.08,10300.0,26.7082,26.717,26.6904,26.7082,10300.0
2010-06-17 14:25:00,30.08,30.08,30.03,30.03,2700.0,26.7082,26.7082,26.6638,26.6638,2700.0
2010-06-17 14:30:00,30.03,30.05,30.02,30.04,4000.0,26.6638,26.6815,26.6549,26.6726,4000.0
2010-06-17 14:35:00,30.04,30.06,30.01,30.02,3900.0,26.6726,26.6904,26.646,26.6549,3900.0
2010-06-17 14:40:00,30.01,30.02,29.92,29.92,4700.0,26.646,26.6549,26.5661,26.5661,4700.0
2010-06-17 14:45:00,29.91,29.92,29.89,29.9,3100.0,26.5572,26.5661,26.5395,26.5483,3100.0
2010-06-17 14:50:00,29.89,29.91,29.88,29.91,2000.0,26.5395,26.5572,26.5306,26.5572,2000.0
2010-06-17 14:55:00,29.91,29.92,29.9,29.92,2200.0,26.5572,26.5661,26.5483,26.5661,2200.0
2010-06-17 15:00:00,29.92,29.92,29.87,29.88,5800.0,26.5661,26.5661,26.5217,26.5306,5800.0
2010-06-17 15:05:00,29.88,29.91,29.88,29.89,5200.0,26.5306,26.5572,26.5306,26.5395,5200.0
2010-06-17 15:10:00,29.9,29.91,29.84,29.84,4900.0,26.5483,26.5572,26.4951,26.4951,4900.0
2010-06-17 15:15:00,29.84,29.87,29.83,29.83,7300.0,26.4951,26.5217,26.4862,26.4862,7300.0
2010-06-17 15:20:00,29.84,29.87,29.83,29.86,11700.0,26.4951,26.5217,26.4862,26.5128,11700.0
2010-06-17 15:25:00,29.85,29.85,29.82,29.82,7000.0,26.5039,26.5039,26.4773,26.4773,7000.0
2010-06-17 15:30:00,29.82,29.92,29.82,29.91,11400.0,26.4773,26.5661,26.4773,26.5572,11400.0
2010-06-17 15:35:00,29.9,29.93,29.89,29.93,6400.0,26.5483,26.575,26.5395,26.575,6400.0
2010-06-17 15:40:00,29.92,29.92,29.88,29.88,6500.0,26.5661,26.5661,26.5306,26.5306,6500.0
2010-06-17 15:45:00,29.88,29.98,29.86,29.92,35600.0,26.5306,26.6194,26.5128,26.5661,35600.0
2010-06-17 15:50:00,29.92,29.97,29.91,29.91,16300.0,26.5661,26.6105,26.5572,26.5572,16300.0
2010-06-17 15:55:00,29.91,29.95,29.89,29.91,43300.0,26.5572,26.5927,26.5395,26.5572,43300.0
2010-06-18 09:30:00,29.9,29.95,29.76,29.8,86600.0,26.5483,26.5927,26.424,26.4595,86600.0
2010-06-18 09:35:00,29.82,29.9,29.77,29.85,700.0,26.4773,26.5483,26.4329,26.5039,700.0
2010-06-18 09:40:00,29.84,29.86,29.82,29.84,1400.0,26.4951,26.5128,26.4773,26.4951,1400.0
2010-06-18 09:45:00,29.86,29.91,29.84,29.91,4500.0,26.5128,26.5572,26.4951,26.5572,4500.0
2010-06-18 09:50:00,29.92,29.94,29.86,29.93,3900.0,26.5661,26.5838,26.5128,26.575,3900.0
2010-06-18 09:55:00,29.92,29.93,29.86,29.86,2100.0,26.5661,26.575,26.5128,26.5128,2100.0
2010-06-18 10:00:00,29.86,29.86,29.83,29.85,1500.0,26.5128,26.5128,26.4862,26.5039,1500.0
2010-06-18 10:05:00,29.84,29.95,29.84,29.95,3600.0,26.4951,26.5927,26.4951,26.5927,3600.0
2010-06-18 10:10:00,29.97,30.09,29.97,30.02,14600.0,26.6105,26.717,26.6105,26.6549,14600.0
2010-06-18 10:15:00,29.98,30.01,29.98,30.0,2700.0,26.6194,26.646,26.6194,26.6371,2700.0
2010-06-18 10:20:00,29.97,29.99,29.94,29.99,1800.0,26.6105,26.6282,26.5838,26.6282,1800.0
2010-06-18 10:25:00,30.0,30.07,30.0,30.06,1500.0,26.6371,26.6993,26.6371,26.6904,1500.0
2010-06-18 10:30:00,30.06,30.12,30.06,30.11,1800.0,26.6904,26.7437,26.6904,26.7348,1800.0
2010-06-18 10:35:00,30.11,30.11,30.05,30.05,3300.0,26.7348,26.7348,26.6815,26.6815,3300.0
2010-06-18 10:40:00,30.02,30.08,30.02,30.08,2600.0,26.6549,26.7082,26.6549,26.7082,2600.0
2010-06-18 10:45:00,30.07,30.1,30.07,30.09,2300.0,26.6993,26.7259,26.6993,26.717,2300.0
2010-06-18 10:50:00,30.1,30.14,30.1,30.14,3500.0,26.7259,26.7614,26.7259,26.7614,3500.0
2010-06-18 10:55:00,30.14,30.16,30.13,30.13,2800.0,26.7614,26.7792,26.7526,26.7526,2800.0
2010-06-18 11:00:00,30.12,30.14,30.1,30.1,3200.0,26.7437,26.7614,26.7259,26.7259,3200.0
2010-06-18 11:05:00,30.12,30.16,30.08,30.14,14100.0,26.7437,26.7792,26.7082,26.7614,14100.0
2010-06-18 11:10:00,30.12,30.12,30.06,30.06,2000.0,26.7437,26.7437,26.6904,26.6904,2000.0
2010-06-18 11:15:00,30.05,30.11,30.03,30.04,15300.0,26.6815,26.7348,26.6638,26.6726,15300.0
2010-06-18 11:20:00,30.05,30.12,30.05,30.09,8300.0,26.6815,26.7437,26.6815,26.717,8300.0
2010-06-18 11:25:00,30.09,30.09,30.07,30.07,1400.0,26.717,26.717,26.6993,26.6993,1400.0
2010-06-18 11:30:00,30.06,30.07,30.05,30.07,1000.0,26.6904,26.6993,26.6815,26.6993,1000.0
2010-06-18 11:35:00,30.07,30.08,30.03,30.03,2200.0,26.6993,26.7082,26.6638,26.6638,2200.0
2010-06-18 11:40:00,30.03,30.03,29.99,30.01,1500.0,26.6638,26.6638,26.6282,26.646,1500.0
2010-06-18 11:45:00,30.0,30.0,29.99,29.99,400.0,26.6371,26.6371,26.6282,26.6282,400.0
2010-06-18 11:50:00,29.98,30.03,29.98,30.03,1900.0,26.6194,26.6638,26.6194,26.6638,1900.0
2010-06-18 11:55:00,30.03,30.03,30.01,30.01,500.0,26.6638,26.6638,26.646,26.646,500.0
2010-06-18 12:00:00,30.01,30.05,30.01,30.05,2800.0,26.646,26.6815,26.646,26.6815,2800.0
2010-06-18 12:05:00,30.03,30.04,30.01,30.03,2100.0,26.6638,26.6726,26.646,26.6638,2100.0
2010-06-18 12:10:00,30.04,30.04,30.0,30.03,1800.0,26.6726,26.6726,26.6371,26.6638,1800.0
2010-06-18 12:15:00,30.01,30.01,29.99,29.99,2800.0,26.646,26.646,26.6282,26.6282,2800.0
2010-06-18 12:20:00,29.99,29.99,29.91,29.92,2000.0,26.6282,26.6282,26.5572,26.5661,2000.0
2010-06-18 12:25:00,29.91,29.91,29.87,29.87,800.0,26.5572,26.5572,26.5217,26.5217,800.0
2010-06-18 12:30:00,29.87,29.87,29.84,29.84,1000.0,26.5217,26.5217,26.4951,26.4951,1000.0
2010-06-18 12:35:00,29.84,29.84,29.82,29.82,1300.0,26.4951,26.4951,26.4773,26.4773,1300.0
2010-06-18 12:40:00,29.81,29.84,29.81,29.84,3500.0,26.4684,26.4951,26.4684,26.4951,3500.0
2010-06-18 12:45:00,29.84,29.89,29.84,29.88,2600.0,26.4951,26.5395,26.4951,26.5306,2600.0
2010-06-18 12:50:00,29.88,29.88,29.86,29.87,600.0,26.5306,26.5306,26.5128,26.5217,600.0
2010-06-18 12:55:00,29.87,29.87,29.78,29.79,7000.0,26.5217,26.5217,26.4418,26.4507,7000.0
2010-06-18 13:00:00,29.78,29.8,29.76,29.8,5100.0,26.4418,26.4595,26.424,26.4595,5100.0
2010-06-18 13:05:00,29.79,29.82,29.76,29.8,5300.0,26.4507,26.4773,26.424,26.4595,5300.0
2010-06-18 13:10:00,29.8,29.8,29.79,29.79,3500.0,26.4595,26.4595,26.4507,26.4507,3500.0
2010-06-18 13:15:00,29.8,29.81,29.8,29.81,2500.0,26.4595,26.4684,26.4595,26.4684,2500.0
2010-06-18 13:20:00,29.81,29.81,29.8,29.81,1700.0,26.4684,26.4684,26.4595,26.4684,1700.0
2010-06-18 13:25:00,29.81,29.81,29.78,29.79,2000.0,26.4684,26.4684,26.4418,26.4507,2000.0
2010-06-18 13:30:00,29.8,29.82,29.8,29.82,1100.0,26.4595,26.4773,26.4595,26.4773,1100.0
2010-06-18 13:35:00,29.83,29.89,29.83,29.88,2500.0,26.4862,26.5395,26.4862,26.5306,2500.0
2010-06-18 13:40:00,29.91,29.95,29.91,29.93,3000.0,26.5572,26.5927,26.5572,26.575,3000.0
2010-06-18 13:45:00,29.93,29.96,29.91,29.91,11400.0,26.575,26.6016,26.5572,26.5572,11400.0
2010-06-18 13:50:00,29.91,29.92,29.89,29.91,1100.0,26.5572,26.5661,26.5395,26.5572,1100.0
2010-06-18 13:55:00,29.91,29.91,29.86,29.86,4800.0,26.5572,26.5572,26.5128,26.5128,4800.0
2010-06-18 14:00:00,29.86,29.86,29.82,29.85,6900.0,26.5128,26.5128,26.4773,26.5039,6900.0
2010-06-18 14:05:00,29.85,29.9,29.85,29.9,1700.0,26.5039,26.5483,26.5039,26.5483,1700.0
2010-06-18 14:10:00,29.9,29.98,29.9,29.97,8700.0,26.5483,26.6194,26.5483,26.6105,8700.0
2010-06-18 14:15:00,29.98,30.0,29.98,29.98,1000.0,26.6194,26.6371,26.6194,26.6194,1000.0
2010-06-18 14:20:00,29.98,29.98,29.96,29.97,1600.0,26.6194,26.6194,26.6016,26.6105,1600.0
2010-06-18 14:25:00,29.94,29.94,29.92,29.93,2400.0,26.5838,26.5838,26.5661,26.575,2400.0
2010-06-18 14:30:00,29.93,29.94,29.93,29.93,900.0,26.575,26.5838,26.575,26.575,900.0
2010-06-18 14:35:00,29.94,29.96,29.91,29.95,3900.0,26.5838,26.6016,26.5572,26.5927,3900.0
2010-06-18 14:40:00,29.96,29.99,29.95,29.97,4500.0,26.6016,26.6282,26.5927,26.6105,4500.0
2010-06-18 14:45:00,29.97,30.01,29.94,29.94,5500.0,26.6105,26.646,26.5838,26.5838,5500.0
2010-06-18 14:50:00,29.94,29.94,29.93,29.93,2600.0,26.5838,26.5838,26.575,26.575,2600.0
2010-06-18 14:55:00,29.93,29.93,29.92,29.93,2100.0,26.575,26.575,26.5661,26.575,2100.0
2010-06-18 15:00:00,29.92,29.92,29.84,29.87,9700.0,26.5661,26.5661,26.4951,26.5217,9700.0
2010-06-18 15:05:00,29.86,29.88,29.83,29.83,1900.0,26.5128,26.5306,26.4862,26.4862,1900.0
2010-06-18 15:10:00,29.83,29.86,29.81,29.86,2600.0,26.4862,26.5128,26.4684,26.5128,2600.0
2010-06-18 15:15:00,29.87,29.9,29.86,29.88,4500.0,26.5217,26.5483,26.5128,26.5306,4500.0
2010-06-18 15:20:00,29.87,29.87,29.85,29.85,1900.0,26.5217,26.5217,26.5039,26.5039,1900.0
2010-06-18 15:25:00,29.86,29.91,29.86,29.87,5000.0,26.5128,26.5572,26.5128,26.5217,5000.0
2010-06-18 15:30:00,29.87,29.87,29.86,29.86,2300.0,26.5217,26.5217,26.5128,26.5128,2300.0
2010-06-18 15:35:00,29.86,29.88,29.85,29.86,6100.0,26.5128,26.5306,26.5039,26.5128,6100.0
2010-06-18 15:40:00,29.87,29.88,29.85,29.85,6100.0,26.5217,26.5306,26.5039,26.5039,6100.0
2010-06-18 15:45:00,29.86,29.96,29.86,29.91,22600.0,26.5128,26.6016,26.5128,26.5572,22600.0
2010-06-18 15:50:00,29.92,29.96,29.91,29.93,32100.0,26.5661,26.6016,26.5572,26.575,32100.0
2010-06-18 15:55:00,29.93,29.96,29.93,29.96,50700.0,26.575,26.6016,26.575,26.6016,50700.0
2010-06-21 09:30:00,30.35,30.46,30.23,30.46,3000.0,26.9479,27.0456,26.8413,27.0456,3000.0
2010-06-21 09:35:00,30.44,30.6,30.42,30.6,4100.0,27.0278,27.1699,27.01,27.1699,4100.0
2010-06-21 09:40:00,30.52,30.55,30.48,30.48,6600.0,27.0988,27.1255,27.0633,27.0633,6600.0
2010-06-21 09:45:00,30.45,30.45,30.31,30.41,5000.0,27.0367,27.0367,26.9124,27.0012,5000.0
2010-06-21 09:50:00,30.4,30.42,30.36,30.36,7100.0,26.9923,27.01,26.9568,26.9568,7100.0
2010-06-21 09:55:00,30.38,30.46,30.36,30.46,4100.0,26.9745,27.0456,26.9568,27.0456,4100.0
2010-06-21 10:00:00,30.46,30.46,30.4,30.4,5700.0,27.0456,27.0456,26.9923,26.9923,5700.0
2010-06-21 10:05:00,30.4,30.45,30.4,30.45,3000.0,26.9923,27.0367,26.9923,27.0367,3000.0
2010-06-21 10:10:00,30.45,30.47,30.43,30.45,7100.0,27.0367,27.0544,27.0189,27.0367,7100.0
2010-06-21 10:15:00,30.47,30.5,30.47,30.47,5100.0,27.0544,27.0811,27.0544,27.0544,5100.0
2010-06-21 10:20:00,30.46,30.53,30.46,30.53,4900.0,27.0456,27.1077,27.0456,27.1077,4900.0
2010-06-21 10:25:00,30.51,30.52,30.46,30.5,9000.0,27.09,27.0988,27.0456,27.0811,9000.0
2010-06-21 10:30:00,30.49,30.52,30.47,30.5,6200.0,27.0722,27.0988,27.0544,27.0811,6200.0
2010-06-21 10:35:00,30.49,30.51,30.48,30.5,3300.0,27.0722,27.09,27.0633,27.0811,3300.0
2010-06-21 10:40:00,30.51,30.53,30.51,30.52,4800.0,27.09,27.1077,27.09,27.0988,4800.0
2010-06-21 10:45:00,30.52,30.58,30.52,30.57,12200.0,27.0988,27.1521,27.0988,27.1432,12200.0
2010-06-21 10:50:00,30.58,30.58,30.54,30.58,9200.0,27.1521,27.1521,27.1166,27.1521,9200.0
2010-06-21 10:55:00,30.59,30.6,30.58,30.6,9000.0,27.161,27.1699,27.1521,27.1699,9000.0
2010-06-21 11:00:00,30.59,30.59,30.57,30.58,3900.0,27.161,27.161,27.1432,27.1521,3900.0
2010-06-21 11:05:00,30.57,30.58,30.57,30.58,4200.0,27.1432,27.1521,27.1432,27.1521,4200.0
2010-06-21 11:10:00,30.58,30.58,30.57,30.58,2000.0,27.1521,27.1521,27.1432,27.1521,2000.0
2010-06-21 11:15:00,30.57,30.59,30.57,30.59,5300.0,27.1432,27.161,27.1432,27.161,5300.0
2010-06-21 11:20:00,30.58,30.6,30.58,30.58,5600.0,27.1521,27.1699,27.1521,27.1521,5600.0
2010-06-21 11:25:00,30.57,30.58,30.51,30.54,6200.0,27.1432,27.1521,27.09,27.1166,6200.0
2010-06-21 11:30:00,30.53,30.54,30.53,30.53,2600.0,27.1077,27.1166,27.1077,27.1077,2600.0
2010-06-21 11:35:00,30.53,30.53,30.5,30.52,5600.0,27.1077,27.1077,27.0811,27.0988,5600.0
2010-06-21 11:40:00,30.51,30.51,30.5,30.5,4000.0,27.09,27.09,27.0811,27.0811,4000.0
2010-06-21 11:45:00,30.5,30.51,30.43,30.43,4200.0,27.0811,27.09,27.0189,27.0189,4200.0
2010-06-21 11:50:00,30.41,30.44,30.39,30.44,6000.0,27.0012,27.0278,26.9834,27.0278,6000.0
2010-06-21 11:55:00,30.44,30.49,30.43,30.48,15900.0,27.0278,27.0722,27.0189,27.0633,15900.0
2010-06-21 12:00:00,30.49,30.51,30.45,30.45,12000.0,27.0722,27.09,27.0367,27.0367,12000.0
2010-06-21 12:05:00,30.45,30.46,30.41,30.41,8200.0,27.0367,27.0456,27.0012,27.0012,8200.0
2010-06-21 12:10:00,30.42,30.42,30.38,30.38,2900.0,27.01,27.01,26.9745,26.9745,2900.0
2010-06-21 12:15:00,30.4,30.45,30.39,30.45,9900.0,26.9923,27.0367,26.9834,27.0367,9900.0
2010-06-21 12:20:00,30.44,30.47,30.43,30.44,16100.0,27.0278,27.0544,27.0189,27.0278,16100.0
2010-06-21 12:25:00,30.43,30.44,30.38,30.41,9600.0,27.0189,27.0278,26.9745,27.0012,9600.0
2010-06-21 12:30:00,30.41,30.43,30.39,30.42,6800.0,27.0012,27.0189,26.9834,27.01,6800.0
2010-06-21 12:35:00,30.42,30.42,30.4,30.4,5100.0,27.01,27.01,26.9923,26.9923,5100.0
2010-06-21 12:40:00,30.4,30.42,30.4,30.4,3000.0,26.9923,27.01,26.9923,26.9923,3000.0
2010-06-21 12:45:00,30.4,30.4,30.38,30.39,1400.0,26.9923,26.9923,26.9745,26.9834,1400.0
2010-06-21 12:50:00,30.39,30.4,30.37,30.39,5000.0,26.9834,26.9923,26.9656,26.9834,5000.0
2010-06-21 12:55:00,30.4,30.42,30.38,30.42,4700.0,26.9923,27.01,26.9745,27.01,4700.0
2010-06-21 13:00:00,30.42,30.43,30.38,30.38,22900.0,27.01,27.0189,26.9745,26.9745,22900.0
2010-06-21 13:05:00,30.39,30.43,30.39,30.42,14800.0,26.9834,27.0189,26.9834,27.01,14800.0
2010-06-21 13:10:00,30.41,30.43,30.4,30.42,3400.0,27.0012,27.0189,26.9923,27.01,3400.0
2010-06-21 13:15:00,30.43,30.43,30.41,30.42,4100.0,27.0189,27.0189,27.0012,27.01,4100.0
2010-06-21 13:20:00,30.43,30.43,30.41,30.42,2400.0,27.0189,27.0189,27.0012,27.01,2400.0
2010-06-21 13:25:00,30.42,30.43,30.41,30.42,2100.0,27.01,27.0189,27.0012,27.01,2100.0
2010-06-21 13:30:00,30.43,30.43,30.41,30.43,3100.0,27.0189,27.0189,27.0012,27.0189,3100.0
2010-06-21 13:35:00,30.42,30.42,30.4,30.4,7600.0,27.01,27.01,26.9923,26.9923,7600.0
2010-06-21 13:40:00,30.4,30.4,30.37,30.38,4500.0,26.9923,26.9923,26.9656,26.9745,4500.0
2010-06-21 13:45:00,30.37,30.4,30.33,30.39,6200.0,26.9656,26.9923,26.9301,26.9834,6200.0
2010-06-21 13:50:00,30.38,30.4,30.37,30.4,3300.0,26.9745,26.9923,26.9656,26.9923,3300.0
2010-06-21 13:55:00,30.4,30.41,30.36,30.4,6100.0,26.9923,27.0012,26.9568,26.9923,6100.0
2010-06-21 14:00:00,30.39,30.41,30.38,30.4,6700.0,26.9834,27.0012,26.9745,26.9923,6700.0
2010-06-21 14:05:00,30.39,30.39,30.37,30.39,4800.0,26.9834,26.9834,26.9656,26.9834,4800.0
2010-06-21 14:10:00,30.38,30.4,30.38,30.39,3500.0,26.9745,26.9923,26.9745,26.9834,3500.0
2010-06-21 14:15:00,30.4,30.43,30.38,30.4,3700.0,26.9923,27.0189,26.9745,26.9923,3700.0
2010-06-21 14:20:00,30.39,30.4,30.39,30.39,1100.0,26.9834,26.9923,26.9834,26.9834,1100.0
2010-06-21 14:25:00,30.39,30.4,30.36,30.38,9500.0,26.9834,26.9923,26.9568,26.9745,9500.0
2010-06-21 14:30:00,30.38,30.38,30.36,30.37,2200.0,26.9745,26.9745,26.9568,26.9656,2200.0
2010-06-21 14:35:00,30.36,30.37,30.36,30.37,5400.0,26.9568,26.9656,26.9568,26.9656,5400.0
2010-06-21 14:40:00,30.36,30.37,30.36,30.37,1700.0,26.9568,26.9656,26.9568,26.9656,1700.0
2010-06-21 14:45:00,30.36,30.39,30.36,30.39,12100.0,26.9568,26.9834,26.9568,26.9834,12100.0
2010-06-21 14:50:00,30.38,30.39,30.35,30.35,8600.0,26.9745,26.9834,26.9479,26.9479,8600.0
2010-06-21 14:55:00,30.35,30.35,30.31,30.31,7000.0,26.9479,26.9479,26.9124,26.9124,7000.0
2010-06-21 15:00:00,30.3,30.3,30.27,30.28,41600.0,26.9035,26.9035,26.8769,26.8857,41600.0
2010-06-21 15:05:00,30.27,30.28,30.22,30.24,7900.0,26.8769,26.8857,26.8325,26.8502,7900.0
2010-06-21 15:10:00,30.24,30.24,30.16,30.18,8100.0,26.8502,26.8502,26.7792,26.7969,8100.0
2010-06-21 15:15:00,30.19,30.2,30.1,30.1,7300.0,26.8058,26.8147,26.7259,26.7259,7300.0
2010-06-21 15:20:00,30.1,30.14,30.1,30.13,7300.0,26.7259,26.7614,26.7259,26.7526,7300.0
2010-06-21 15:25:00,30.11,30.17,30.09,30.1,12000.0,26.7348,26.7881,26.717,26.7259,12000.0
2010-06-21 15:30:00,30.08,30.16,30.05,30.16,8500.0,26.7082,26.7792,26.6815,26.7792,8500.0
2010-06-21 15:35:00,30.15,30.16,30.13,30.15,12100.0,26.7703,26.7792,26.7526,26.7703,12100.0
2010-06-21 15:40:00,30.15,30.16,30.03,30.03,20500.0,26.7703,26.7792,26.6638,26.6638,20500.0
2010-06-21 15:45:00,30.04,30.1,30.0,30.01,15700.0,26.6726,26.7259,26.6371,26.646,15700.0
2010-06-21 15:50:00,30.02,30.04,30.02,30.04,13700.0,26.6549,26.6726,26.6549,26.6726,13700.0
2010-06-21 15:55:00,30.03,30.09,30.03,30.08,30500.0,26.6638,26.717,26.6638,26.7082,30500.0
2010-06-22 09:30:00,30.09,30.1,30.0,30.02,2200.0,26.717,26.7259,26.6371,26.6549,2200.0
2010-06-22 09:35:00,30.09,30.12,30.06,30.07,2000.0,26.717,26.7437,26.6904,26.6993,2000.0
2010-06-22 09:40:00,30.03,30.1,30.03,30.09,5300.0,26.6638,26.7259,26.6638,26.717,5300.0
2010-06-22 09:45:00,30.1,30.21,30.04,30.04,6100.0,26.7259,26.8236,26.6726,26.6726,6100.0
2010-06-22 09:50:00,30.07,30.1,30.03,30.03,6500.0,26.6993,26.7259,26.6638,26.6638,6500.0
2010-06-22 09:55:00,30.04,30.04,30.0,30.0,4400.0,26.6726,26.6726,26.6371,26.6371,4400.0
2010-06-22 10:00:00,30.0,30.0,29.86,29.94,9600.0,26.6371,26.6371,26.5128,26.5838,9600.0
2010-06-22 10:05:00,29.93,29.94,29.86,29.88,2800.0,26.575,26.5838,26.5128,26.5306,2800.0
2010-06-22 10:10:00,29.91,29.95,29.87,29.89,3500.0,26.5572,26.5927,26.5217,26.5395,3500.0
2010-06-22 10:15:00,29.89,29.9,29.76,29.81,7300.0,26.5395,26.5483,26.424,26.4684,7300.0
2010-06-22 10:20:00,29.8,29.85,29.79,29.85,2400.0,26.4595,26.5039,26.4507,26.5039,2400.0
2010-06-22 10:25:00,29.86,29.9,29.83,29.85,3900.0,26.5128,26.5483,26.4862,26.5039,3900.0
2010-06-22 10:30:00,29.83,29.83,29.73,29.73,3300.0,26.4862,26.4862,26.3974,26.3974,3300.0
2010-06-22 10:35:00,29.74,29.76,29.67,29.76,5200.0,26.4063,26.424,26.3441,26.424,5200.0
2010-06-22 10:40:00,29.78,29.79,29.74,29.74,4000.0,26.4418,26.4507,26.4063,26.4063,4000.0
2010-06-22 10:45:00,29.75,29.84,29.75,29.8,15500.0,26.4151,26.4951,26.4151,26.4595,15500.0
2010-06-22 10:50:00,29.79,29.91,29.77,29.91,6300.0,26.4507,26.5572,26.4329,26.5572,6300.0
2010-06-22 10:55:00,29.9,29.9,29.8,29.83,3500.0,26.5483,26.5483,26.4595,26.4862,3500.0
2010-06-22 11:00:00,29.81,29.85,29.8,29.85,27900.0,26.4684,26.5039,26.4595,26.5039,27900.0
2010-06-22 11:05:00,29.83,29.84,29.8,29.83,5900.0,26.4862,26.4951,26.4595,26.4862,5900.0
2010-06-22 11:10:00,29.84,29.94,29.84,29.94,22900.0,26.4951,26.5838,26.4951,26.5838,22900.0
2010-06-22 11:15:00,29.95,30.02,29.95,30.01,3600.0,26.5927,26.6549,26.5927,26.646,3600.0
2010-06-22 11:20:00,30.0,30.04,29.99,30.02,4100.0,26.6371,26.6726,26.6282,26.6549,4100.0
2010-06-22 11:25:00,30.02,30.02,29.97,30.0,1900.0,26.6549,26.6549,26.6105,26.6371,1900.0
2010-06-22 11:30:00,30.0,30.05,30.0,30.05,2800.0,26.6371,26.6815,26.6371,26.6815,2800.0
2010-06-22 11:35:00,30.07,30.12,30.07,30.12,3300.0,26.6993,26.7437,26.6993,26.7437,3300.0
2010-06-22 11:40:00,30.12,30.13,30.07,30.07,3800.0,26.7437,26.7526,26.6993,26.6993,3800.0
2010-06-22 11:45:00,30.07,30.07,30.05,30.05,1000.0,26.6993,26.6993,26.6815,26.6815,1000.0
2010-06-22 11:50:00,30.07,30.09,30.04,30.04,1300.0,26.6993,26.717,26.6726,26.6726,1300.0
2010-06-22 11:55:00,30.04,30.04,30.0,30.0,2400.0,26.6726,26.6726,26.6371,26.6371,2400.0
2010-06-22 12:00:00,30.0,30.03,29.99,30.03,2700.0,26.6371,26.6638,26.6282,26.6638,2700.0
2010-06-22 12:05:00,30.03,30.06,30.03,30.03,4100.0,26.6638,26.6904,26.6638,26.6638,4100.0
2010-06-22 12:10:00,30.03,30.03,30.01,30.02,2700.0,26.6638,26.6638,26.646,26.6549,2700.0
2010-06-22 12:15:00,30.01,30.03,30.01,30.02,2200.0,26.646,26.6638,26.646,26.6549,2200.0
2010-06-22 12:20:00,30.02,30.03,30.02,30.02,1200.0,26.6549,26.6638,26.6549,26.6549,1200.0
2010-06-22 12:25:00,30.03,30.06,29.95,29.95,1700.0,26.6638,26.6904,26.5927,26.5927,1700.0
2010-06-22 12:30:00,29.93,29.93,29.9,29.9,500.0,26.575,26.575,26.5483,26.5483,500.0
2010-06-22 12:35:00,29.88,29.9,29.86,29.86,4300.0,26.5306,26.5483,26.5128,26.5128,4300.0
2010-06-22 12:40:00,29.86,29.87,29.78,29.79,44700.0,26.5128,26.5217,26.4418,26.4507,44700.0
2010-06-22 12:45:00,29.78,29.81,29.75,29.81,10500.0,26.4418,26.4684,26.4151,26.4684,10500.0
2010-06-22 12:50:00,29.82,29.87,29.82,29.87,4000.0,26.4773,26.5217,26.4773,26.5217,4000.0
2010-06-22 12:55:00,29.86,29.86,29.81,29.81,1800.0,26.5128,26.5128,26.4684,26.4684,1800.0
2010-06-22 13:00:00,29.78,29.78,29.72,29.78,4800.0,26.4418,26.4418,26.3885,26.4418,4800.0
2010-06-22 13:05:00,29.79,29.79,29.78,29.78,1100.0,26.4507,26.4507,26.4418,26.4418,1100.0
2010-06-22 13:10:00,29.78,29.79,29.77,29.78,1600.0,26.4418,26.4507,26.4329,26.4418,1600.0
2010-06-22 13:15:00,29.79,29.84,29.78,29.83,10800.0,26.4507,26.4951,26.4418,26.4862,10800.0
2010-06-22 13:20:00,29.83,30.0,29.83,29.98,43400.0,26.4862,26.6371,26.4862,26.6194,43400.0
2010-06-22 13:25:00,29.97,30.03,29.92,30.02,57800.0,26.6105,26.6638,26.5661,26.6549,57800.0
2010-06-22 13:30:00,30.01,30.02,29.99,30.0,41500.0,26.646,26.6549,26.6282,26.6371,41500.0
2010-06-22 13:35:00,30.0,30.01,30.0,30.0,2000.0,26.6371,26.646,26.6371,26.6371,2000.0
2010-06-22 13:40:00,30.0,30.1,30.0,30.09,13300.0,26.6371,26.7259,26.6371,26.717,13300.0
2010-06-22 13:45:00,30.08,30.21,30.08,30.2,17300.0,26.7082,26.8236,26.7082,26.8147,17300.0
2010-06-22 13:50:00,30.21,30.23,30.17,30.2,10700.0,26.8236,26.8413,26.7881,26.8147,10700.0
2010-06-22 13:55:00,30.19,30.22,30.18,30.18,4100.0,26.8058,26.8325,26.7969,26.7969,4100.0
2010-06-22 14:00:00,30.17,30.17,30.02,30.02,6900.0,26.7881,26.7881,26.6549,26.6549,6900.0
2010-06-22 14:05:00,30.01,30.07,30.01,30.05,10500.0,26.646,26.6993,26.646,26.6815,10500.0
2010-06-22 14:10:00,30.05,30.07,30.03,30.07,6700.0,26.6815,26.6993,26.6638,26.6993,6700.0
2010-06-22 14:15:00,30.06,30.11,30.06,30.09,7800.0,26.6904,26.7348,26.6904,26.717,7800.0
2010-06-22 14:20:00,30.09,30.09,30.06,30.06,5200.0,26.717,26.717,26.6904,26.6904,5200.0
2010-06-22 14:25:00,30.06,30.09,30.06,30.08,10700.0,26.6904,26.717,26.6904,26.7082,10700.0
2010-06-22 14:30:00,30.07,30.07,30.04,30.04,8200.0,26.6993,26.6993,26.6726,26.6726,8200.0
2010-06-22 14:35:00,30.05,30.08,30.05,30.05,4800.0,26.6815,26.7082,26.6815,26.6815,4800.0
2010-06-22 14:40:00,30.06,30.06,29.97,29.97,10500.0,26.6904,26.6904,26.6105,26.6105,10500.0
2010-06-22 14:45:00,29.96,29.96,29.87,29.87,11600.0,26.6016,26.6016,26.5217,26.5217,11600.0
2010-06-22 14:50:00,29.88,29.96,29.88,29.95,46400.0,26.5306,26.6016,26.5306,26.5927,46400.0
2010-06-22 14:55:00,29.96,30.01,29.93,30.01,23900.0,26.6016,26.646,26.575,26.646,23900.0
2010-06-22 15:00:00,30.0,30.02,29.99,30.01,20700.0,26.6371,26.6549,26.6282,26.646,20700.0
2010-06-22 15:05:00,30.02,30.05,30.02,30.04,27100.0,26.6549,26.6815,26.6549,26.6726,27100.0
2010-06-22 15:10:00,30.03,30.07,30.0,30.06,38200.0,26.6638,26.6993,26.6371,26.6904,38200.0
2010-06-22 15:15:00,30.06,30.13,30.06,30.12,15000.0,26.6904,26.7526,26.6904,26.7437,15000.0
2010-06-22 15:20:00,30.13,30.16,30.11,30.11,24500.0,26.7526,26.7792,26.7348,26.7348,24500.0
2010-06-22 15:25:00,30.11,30.17,30.03,30.07,39400.0,26.7348,26.7881,26.6638,26.6993,39400.0
2010-06-22 15:30:00,30.07,30.11,29.99,30.11,39000.0,26.6993,26.7348,26.6282,26.7348,39000.0
2010-06-22 15:35:00,30.12,30.16,30.11,30.16,56500.0,26.7437,26.7792,26.7348,26.7792,56500.0
2010-06-22 15:40:00,30.16,30.23,30.11,30.19,35400.0,26.7792,26.8413,26.7348,26.8058,35400.0
2010-06-22 15:45:00,30.19,30.23,30.16,30.19,43100.0,26.8058,26.8413,26.7792,26.8058,43100.0
2010-06-22 15:50:00,30.18,30.25,30.09,30.12,69400.0,26.7969,26.8591,26.717,26.7437,69400.0
2010-06-22 15:55:00,30.11,30.12,30.05,30.07,51500.0,26.7348,26.7437,26.6815,26.6993,51500.0
2010-06-23 09:30:00,30.15,30.15,30.0,30.0,4000.0,26.7703,26.7703,26.6371,26.6371,4000.0
2010-06-23 09:35:00,30.04,30.04,29.87,29.9,3000.0,26.6726,26.6726,26.5217,26.5483,3000.0
2010-06-23 09:40:00,29.89,29.94,29.73,29.73,4400.0,26.5395,26.5838,26.3974,26.3974,4400.0
2010-06-23 09:45:00,29.77,29.79,29.7,29.78,9700.0,26.4329,26.4507,26.3708,26.4418,9700.0
2010-06-23 09:50:00,29.78,29.82,29.75,29.82,8500.0,26.4418,26.4773,26.4151,26.4773,8500.0
2010-06-23 09:55:00,29.8,29.8,29.72,29.8,3800.0,26.4595,26.4595,26.3885,26.4595,3800.0
2010-06-23 10:00:00,29.8,29.8,29.57,29.57,37500.0,26.4595,26.4595,26.2553,26.2553,37500.0
2010-06-23 10:05:00,29.56,29.57,29.37,29.45,10400.0,26.2464,26.2553,26.0777,26.1488,10400.0
2010-06-23 10:10:00,29.43,29.52,29.41,29.52,2800.0,26.131,26.2109,26.1133,26.2109,2800.0
2010-06-23 10:15:00,29.53,29.53,29.47,29.52,3100.0,26.2198,26.2198,26.1665,26.2109,3100.0
2010-06-23 10:20:00,29.5,29.5,29.42,29.42,3200.0,26.1932,26.1932,26.1221,26.1221,3200.0
2010-06-23 10:25:00,29.42,29.44,29.38,29.41,4200.0,26.1221,26.1399,26.0866,26.1133,4200.0
2010-06-23 10:30:00,29.42,29.54,29.42,29.54,4800.0,26.1221,26.2287,26.1221,26.2287,4800.0
2010-06-23 10:35:00,29.53,29.61,29.49,29.49,2300.0,26.2198,26.2908,26.1843,26.1843,2300.0
2010-06-23 10:40:00,29.51,29.52,29.45,29.49,5800.0,26.2021,26.2109,26.1488,26.1843,5800.0
2010-06-23 10:45:00,29.47,29.53,29.47,29.53,3400.0,26.1665,26.2198,26.1665,26.2198,3400.0
2010-06-23 10:50:00,29.54,29.54,29.49,29.49,6700.0,26.2287,26.2287,26.1843,26.1843,6700.0
2010-06-23 10:55:00,29.49,29.53,29.39,29.41,6100.0,26.1843,26.2198,26.0955,26.1133,6100.0
2010-06-23 11:00:00,29.4,29.4,29.35,29.35,3500.0,26.1044,26.1044,26.06,26.06,3500.0
2010-06-23 11:05:00,29.37,29.38,29.35,29.37,3800.0,26.0777,26.0866,26.06,26.0777,3800.0
2010-06-23 11:10:00,29.38,29.38,29.29,29.29,5400.0,26.0866,26.0866,26.0067,26.0067,5400.0
2010-06-23 11:15:00,29.31,29.33,29.28,29.33,5800.0,26.0245,26.0422,25.9978,26.0422,5800.0
2010-06-23 11:20:00,29.33,29.34,29.27,29.34,4700.0,26.0422,26.0511,25.989,26.0511,4700.0
2010-06-23 11:25:00,29.34,29.39,29.33,29.36,2700.0,26.0511,26.0955,26.0422,26.0689,2700.0
2010-06-23 11:30:00,29.37,29.39,29.32,29.33,2900.0,26.0777,26.0955,26.0333,26.0422,2900.0
2010-06-23 11:35:00,29.33,29.35,29.32,29.34,3200.0,26.0422,26.06,26.0333,26.0511,3200.0
2010-06-23 11:40:00,29.33,29.38,29.33,29.36,9900.0,26.0422,26.0866,26.0422,26.0689,9900.0
2010-06-23 11:45:00,29.36,29.37,29.32,29.32,3900.0,26.0689,26.0777,26.0333,26.0333,3900.0
2010-06-23 11:50:00,29.3,29.31,29.22,29.24,2900.0,26.0156,26.0245,25.9446,25.9623,2900.0
2010-06-23 11:55:00,29.23,29.29,29.22,29.26,3600.0,25.9534,26.0067,25.9446,25.9801,3600.0
2010-06-23 12:00:00,29.27,29.31,29.26,29.29,3500.0,25.989,26.0245,25.9801,26.0067,3500.0
2010-06-23 12:05:00,29.29,29.33,29.28,29.29,5200.0,26.0067,26.0422,25.9978,26.0067,5200.0
2010-06-23 12:10:00,29.29,29.33,29.26,29.29,5300.0,26.0067,26.0422,25.9801,26.0067,5300.0
2010-06-23 12:15:00,29.28,29.32,29.26,29.32,2800.0,25.9978,26.0333,25.9801,26.0333,2800.0
2010-06-23 12:20:00,29.31,29.31,29.27,29.27,2600.0,26.0245,26.0245,25.989,25.989,2600.0
2010-06-23 12:25:00,29.28,29.29,29.28,29.29,1200.0,25.9978,26.0067,25.9978,26.0067,1200.0
2010-06-23 12:30:00,29.29,29.3,29.23,29.23,1900.0,26.0067,26.0156,25.9534,25.9534,1900.0
2010-06-23 12:35:00,29.22,29.33,29.22,29.3,2700.0,25.9446,26.0422,25.9446,26.0156,2700.0
2010-06-23 12:40:00,29.28,29.29,29.26,29.27,1400.0,25.9978,26.0067,25.9801,25.989,1400.0
2010-06-23 12:45:00,29.27,29.34,29.27,29.3,3300.0,25.989,26.0511,25.989,26.0156,3300.0
2010-06-23 12:50:00,29.3,29.32,29.3,29.31,2100.0,26.0156,26.0333,26.0156,26.0245,2100.0
2010-06-23 12:55:00,29.31,29.33,29.3,29.32,2400.0,26.0245,26.0422,26.0156,26.0333,2400.0
2010-06-23 13:00:00,29.33,29.37,29.33,29.37,3800.0,26.0422,26.0777,26.0422,26.0777,3800.0
2010-06-23 13:05:00,29.35,29.37,29.32,29.34,5500.0,26.06,26.0777,26.0333,26.0511,5500.0
2010-06-23 13:10:00,29.36,29.42,29.32,29.38,5800.0,26.0689,26.1221,26.0333,26.0866,5800.0
2010-06-23 13:15:00,29.37,29.37,29.28,29.29,3100.0,26.0777,26.0777,25.9978,26.0067,3100.0
2010-06-23 13:20:00,29.3,29.31,29.29,29.31,1800.0,26.0156,26.0245,26.0067,26.0245,1800.0
2010-06-23 13:25:00,29.31,29.32,29.29,29.32,4100.0,26.0245,26.0333,26.0067,26.0333,4100.0
2010-06-23 13:30:00,29.31,29.32,29.31,29.32,1300.0,26.0245,26.0333,26.0245,26.0333,1300.0
2010-06-23 13:35:00,29.33,29.35,29.31,29.35,3400.0,26.0422,26.06,26.0245,26.06,3400.0
2010-06-23 13:40:00,29.35,29.39,29.34,29.39,3000.0,26.06,26.0955,26.0511,26.0955,3000.0
2010-06-23 13:45:00,29.39,29.4,29.33,29.34,4400.0,26.0955,26.1044,26.0422,26.0511,4400.0
2010-06-23 13:50:00,29.34,29.4,29.33,29.38,3100.0,26.0511,26.1044,26.0422,26.0866,3100.0
2010-06-23 13:55:00,29.37,29.4,29.37,29.4,1900.0,26.0777,26.1044,26.0777,26.1044,1900.0
2010-06-23 14:00:00,29.39,29.47,29.37,29.46,4600.0,26.0955,26.1665,26.0777,26.1577,4600.0
2010-06-23 14:05:00,29.47,29.48,29.46,29.48,3400.0,26.1665,26.1754,26.1577,26.1754,3400.0
2010-06-23 14:10:00,29.5,29.53,29.49,29.52,2300.0,26.1932,26.2198,26.1843,26.2109,2300.0
2010-06-23 14:15:00,29.53,29.55,29.45,29.5,7800.0,26.2198,26.2376,26.1488,26.1932,7800.0
2010-06-23 14:20:00,29.47,29.54,29.39,29.43,3500.0,26.1665,26.2287,26.0955,26.131,3500.0
2010-06-23 14:25:00,29.43,29.54,29.36,29.54,7200.0,26.131,26.2287,26.0689,26.2287,7200.0
2010-06-23 14:30:00,29.55,29.7,29.55,29.64,7300.0,26.2376,26.3708,26.2376,26.3175,7300.0
2010-06-23 14:35:00,29.64,29.68,29.58,29.61,5600.0,26.3175,26.353,26.2642,26.2908,5600.0
2010-06-23 14:40:00,29.6,29.62,29.53,29.53,5400.0,26.282,26.2997,26.2198,26.2198,5400.0
2010-06-23 14:45:00,29.53,29.54,29.44,29.45,7200.0,26.2198,26.2287,26.1399,26.1488,7200.0
2010-06-23 14:50:00,29.46,29.5,29.36,29.48,8600.0,26.1577,26.1932,26.0689,26.1754,8600.0
2010-06-23 14:55:00,29.49,29.5,29.4,29.43,6300.0,26.1843,26.1932,26.1044,26.131,6300.0
2010-06-23 15:00:00,29.43,29.47,29.4,29.43,6500.0,26.131,26.1665,26.1044,26.131,6500.0
2010-06-23 15:05:00,29.41,29.41,29.32,29.35,9900.0,26.1133,26.1133,26.0333,26.06,9900.0
2010-06-23 15:10:00,29.36,29.43,29.33,29.4,10900.0,26.0689,26.131,26.0422,26.1044,10900.0
2010-06-23 15:15:00,29.39,29.43,29.35,29.36,6500.0,26.0955,26.131,26.06,26.0689,6500.0
2010-06-23 15:20:00,29.35,29.48,29.34,29.48,14000.0,26.06,26.1754,26.0511,26.1754,14000.0
2010-06-23 15:25:00,29.47,29.55,29.43,29.52,16700.0,26.1665,26.2376,26.131,26.2109,16700.0
2010-06-23 15:30:00,29.52,29.52,29.44,29.49,19900.0,26.2109,26.2109,26.1399,26.1843,19900.0
2010-06-23 15:35:00,29.5,29.55,29.47,29.53,9300.0,26.1932,26.2376,26.1665,26.2198,9300.0
2010-06-23 15:40:00,29.53,29.59,29.44,29.57,15800.0,26.2198,26.2731,26.1399,26.2553,15800.0
2010-06-23 15:45:00,29.52,29.56,29.49,29.55,26300.0,26.2109,26.2464,26.1843,26.2376,26300.0
2010-06-23 15:50:00,29.54,29.62,29.53,29.59,32800.0,26.2287,26.2997,26.2198,26.2731,32800.0
2010-06-23 15:55:00,29.6,29.6,29.5,29.52,32200.0,26.282,26.282,26.1932,26.2109,32200.0
2010-06-24 09:30:00,29.29,29.31,29.2,29.25,6700.0,26.0067,26.0245,25.9268,25.9712,6700.0
2010-06-24 09:35:00,29.27,29.34,29.27,29.34,9200.0,25.989,26.0511,25.989,26.0511,9200.0
2010-06-24 09:40:00,29.33,29.43,29.3,29.39,13300.0,26.0422,26.131,26.0156,26.0955,13300.0
2010-06-24 09:45:00,29.39,29.42,29.3,29.33,4400.0,26.0955,26.1221,26.0156,26.0422,4400.0
2010-06-24 09:50:00,29.33,29.34,29.18,29.19,8500.0,26.0422,26.0511,25.909,25.9179,8500.0
2010-06-24 09:55:00,29.18,29.19,28.96,29.03,14900.0,25.909,25.9179,25.7137,25.7759,14900.0
2010-06-24 10:00:00,29.03,29.13,29.0,29.13,5900.0,25.7759,25.8646,25.7492,25.8646,5900.0
2010-06-24 10:05:00,29.13,29.16,29.07,29.14,5300.0,25.8646,25.8913,25.8114,25.8735,5300.0
2010-06-24 10:10:00,29.13,29.17,29.07,29.07,4600.0,25.8646,25.9002,25.8114,25.8114,4600.0
2010-06-24 10:15:00,29.07,29.14,29.04,29.11,5300.0,25.8114,25.8735,25.7847,25.8469,5300.0
2010-06-24 10:20:00,29.12,29.16,29.11,29.13,5500.0,25.8558,25.8913,25.8469,25.8646,5500.0
2010-06-24 10:25:00,29.13,29.18,29.12,29.14,4800.0,25.8646,25.909,25.8558,25.8735,4800.0
2010-06-24 10:30:00,29.14,29.14,29.04,29.06,2600.0,25.8735,25.8735,25.7847,25.8025,2600.0
2010-06-24 10:35:00,29.07,29.11,29.03,29.11,3300.0,25.8114,25.8469,25.7759,25.8469,3300.0
2010-06-24 10:40:00,29.1,29.1,28.98,28.98,3700.0,25.838,25.838,25.7315,25.7315,3700.0
2010-06-24 10:45:00,28.97,29.03,28.96,29.01,3300.0,25.7226,25.7759,25.7137,25.7581,3300.0
2010-06-24 10:50:00,29.0,29.01,28.87,28.89,3000.0,25.7492,25.7581,25.6338,25.6516,3000.0
2010-06-24 10:55:00,28.89,29.06,28.87,29.05,20300.0,25.6516,25.8025,25.6338,25.7936,20300.0
2010-06-24 11:00:00,29.04,29.05,28.95,29.02,9400.0,25.7847,25.7936,25.7048,25.767,9400.0
2010-06-24 11:05:00,29.0,29.01,28.91,28.94,6600.0,25.7492,25.7581,25.6693,25.6959,6600.0
2010-06-24 11:10:00,28.93,28.94,28.89,28.91,2400.0,25.6871,25.6959,25.6516,25.6693,2400.0
2010-06-24 11:15:00,28.89,28.94,28.88,28.88,2200.0,25.6516,25.6959,25.6427,25.6427,2200.0
2010-06-24 11:20:00,28.87,28.87,28.81,28.84,4100.0,25.6338,25.6338,25.5805,25.6072,4100.0
2010-06-24 11:25:00,28.84,28.87,28.79,28.82,3600.0,25.6072,25.6338,25.5628,25.5894,3600.0
2010-06-24 11:30:00,28.78,28.81,28.74,28.8,12900.0,25.5539,25.5805,25.5184,25.5716,12900.0
2010-06-24 11:35:00,28.8,28.85,28.8,28.84,3400.0,25.5716,25.616,25.5716,25.6072,3400.0
2010-06-24 11:40:00,28.84,28.86,28.82,28.82,1400.0,25.6072,25.6249,25.5894,25.5894,1400.0
2010-06-24 11:45:00,28.84,28.85,28.82,28.83,3100.0,25.6072,25.616,25.5894,25.5983,3100.0
2010-06-24 11:50:00,28.85,28.86,28.81,28.83,1700.0,25.616,25.6249,25.5805,25.5983,1700.0
2010-06-24 11:55:00,28.85,28.85,28.8,28.85,4400.0,25.616,25.616,25.5716,25.616,4400.0
2010-06-24 12:00:00,28.84,28.89,28.84,28.89,3000.0,25.6072,25.6516,25.6072,25.6516,3000.0
2010-06-24 12:05:00,28.87,28.91,28.87,28.9,4100.0,25.6338,25.6693,25.6338,25.6604,4100.0
2010-06-24 12:10:00,28.9,28.91,28.9,28.9,3100.0,25.6604,25.6693,25.6604,25.6604,3100.0
2010-06-24 12:15:00,28.91,28.91,28.9,28.9,4600.0,25.6693,25.6693,25.6604,25.6604,4600.0
2010-06-24 12:20:00,28.9,28.95,28.9,28.9,4700.0,25.6604,25.7048,25.6604,25.6604,4700.0
2010-06-24 12:25:00,28.9,28.91,28.88,28.91,6100.0,25.6604,25.6693,25.6427,25.6693,6100.0
2010-06-24 12:30:00,28.9,28.91,28.9,28.9,1700.0,25.6604,25.6693,25.6604,25.6604,1700.0
2010-06-24 12:35:00,28.9,28.94,28.88,28.94,12700.0,25.6604,25.6959,25.6427,25.6959,12700.0
2010-06-24 12:40:00,28.94,28.94,28.9,28.9,3700.0,25.6959,25.6959,25.6604,25.6604,3700.0
2010-06-24 12:45:00,28.91,28.92,28.89,28.9,2800.0,25.6693,25.6782,25.6516,25.6604,2800.0
2010-06-24 12:50:00,28.89,28.9,28.89,28.89,2500.0,25.6516,25.6604,25.6516,25.6516,2500.0
2010-06-24 12:55:00,28.89,28.91,28.89,28.9,2500.0,25.6516,25.6693,25.6516,25.6604,2500.0
2010-06-24 13:00:00,28.9,28.93,28.85,28.91,7900.0,25.6604,25.6871,25.616,25.6693,7900.0
2010-06-24 13:05:00,28.91,28.91,28.87,28.88,2100.0,25.6693,25.6693,25.6338,25.6427,2100.0
2010-06-24 13:10:00,28.88,28.94,28.88,28.94,7500.0,25.6427,25.6959,25.6427,25.6959,7500.0
2010-06-24 13:15:00,28.94,28.96,28.9,28.92,6900.0,25.6959,25.7137,25.6604,25.6782,6900.0
2010-06-24 13:20:00,28.92,28.92,28.87,28.89,11300.0,25.6782,25.6782,25.6338,25.6516,11300.0
2010-06-24 13:25:00,28.89,28.92,28.87,28.9,6100.0,25.6516,25.6782,25.6338,25.6604,6100.0
2010-06-24 13:30:00,28.9,28.95,28.89,28.95,5700.0,25.6604,25.7048,25.6516,25.7048,5700.0
2010-06-24 13:35:00,28.95,29.03,28.95,29.02,11600.0,25.7048,25.7759,25.7048,25.767,11600.0
2010-06-24 13:40:00,29.02,29.03,28.91,28.91,39900.0,25.767,25.7759,25.6693,25.6693,39900.0
2010-06-24 13:45:00,28.92,28.96,28.89,28.96,7000.0,25.6782,25.7137,25.6516,25.7137,7000.0
2010-06-24 13:50:00,28.97,29.04,28.96,28.98,9500.0,25.7226,25.7847,25.7137,25.7315,9500.0
2010-06-24 13:55:00,28.97,29.04,28.96,29.0,12000.0,25.7226,25.7847,25.7137,25.7492,12000.0
2010-06-24 14:00:00,29.0,29.0,28.96,28.97,4300.0,25.7492,25.7492,25.7137,25.7226,4300.0
2010-06-24 14:05:00,28.97,28.99,28.93,28.95,4300.0,25.7226,25.7403,25.6871,25.7048,4300.0
2010-06-24 14:10:00,28.94,28.94,28.91,28.91,3900.0,25.6959,25.6959,25.6693,25.6693,3900.0
2010-06-24 14:15:00,28.91,28.94,28.9,28.92,3000.0,25.6693,25.6959,25.6604,25.6782,3000.0
2010-06-24 14:20:00,28.91,28.92,28.89,28.9,2000.0,25.6693,25.6782,25.6516,25.6604,2000.0
2010-06-24 14:25:00,28.9,28.95,28.88,28.94,12700.0,25.6604,25.7048,25.6427,25.6959,12700.0
2010-06-24 14:30:00,28.94,28.94,28.83,28.84,4100.0,25.6959,25.6959,25.5983,25.6072,4100.0
2010-06-24 14:35:00,28.84,28.85,28.82,28.82,2500.0,25.6072,25.616,25.5894,25.5894,2500.0
2010-06-24 14:40:00,28.83,28.85,28.82,28.85,1700.0,25.5983,25.616,25.5894,25.616,1700.0
2010-06-24 14:45:00,28.84,28.85,28.75,28.75,4300.0,25.6072,25.616,25.5272,25.5272,4300.0
2010-06-24 14:50:00,28.78,28.8,28.75,28.77,3300.0,25.5539,25.5716,25.5272,25.545,3300.0
2010-06-24 14:55:00,28.77,28.77,28.73,28.74,1800.0,25.545,25.545,25.5095,25.5184,1800.0
2010-06-24 15:00:00,28.75,28.77,28.73,28.75,11000.0,25.5272,25.545,25.5095,25.5272,11000.0
2010-06-24 15:05:00,28.75,28.77,28.69,28.69,4100.0,25.5272,25.545,25.474,25.474,4100.0
2010-06-24 15:10:00,28.7,28.71,28.61,28.64,6100.0,25.4828,25.4917,25.4029,25.4296,6100.0
2010-06-24 15:15:00,28.62,28.68,28.58,28.62,10400.0,25.4118,25.4651,25.3763,25.4118,10400.0
2010-06-24 15:20:00,28.62,28.69,28.62,28.64,3600.0,25.4118,25.474,25.4118,25.4296,3600.0
2010-06-24 15:25:00,28.64,28.75,28.64,28.73,12000.0,25.4296,25.5272,25.4296,25.5095,12000.0
2010-06-24 15:30:00,28.73,28.73,28.67,28.73,8000.0,25.5095,25.5095,25.4562,25.5095,8000.0
2010-06-24 15:35:00,28.73,28.77,28.69,28.74,9000.0,25.5095,25.545,25.474,25.5184,9000.0
2010-06-24 15:40:00,28.71,28.75,28.69,28.74,10100.0,25.4917,25.5272,25.474,25.5184,10100.0
2010-06-24 15:45:00,28.73,28.74,28.63,28.69,24800.0,25.5095,25.5184,25.4207,25.474,24800.0
2010-06-24 15:50:00,28.69,28.7,28.65,28.67,10900.0,25.474,25.4828,25.4385,25.4562,10900.0
2010-06-24 15:55:00,28.66,28.67,28.6,28.65,45400.0,25.4473,25.4562,25.3941,25.4385,45400.0
2010-06-25 09:30:00,28.5,28.75,28.42,28.49,13200.0,25.3053,25.5272,25.2342,25.2964,13200.0
2010-06-25 09:35:00,28.43,28.48,28.36,28.44,3800.0,25.2431,25.2875,25.181,25.252,3800.0
2010-06-25 09:40:00,28.42,28.61,28.41,28.57,5600.0,25.2342,25.4029,25.2254,25.3674,5600.0
2010-06-25 09:45:00,28.59,28.67,28.58,28.67,10400.0,25.3852,25.4562,25.3763,25.4562,10400.0
2010-06-25 09:50:00,28.66,28.66,28.59,28.62,5200.0,25.4473,25.4473,25.3852,25.4118,5200.0
2010-06-25 09:55:00,28.61,28.72,28.61,28.69,3300.0,25.4029,25.5006,25.4029,25.474,3300.0
2010-06-25 10:00:00,28.72,28.75,28.72,28.74,2600.0,25.5006,25.5272,25.5006,25.5184,2600.0
2010-06-25 10:05:00,28.76,28.81,28.76,28.8,5200.0,25.5361,25.5805,25.5361,25.5716,5200.0
2010-06-25 10:10:00,28.79,28.82,28.79,28.8,2000.0,25.5628,25.5894,25.5628,25.5716,2000.0
2010-06-25 10:15:00,28.81,28.81,28.74,28.76,7400.0,25.5805,25.5805,25.5184,25.5361,7400.0
2010-06-25 10:20:00,28.77,28.8,28.71,28.73,5000.0,25.545,25.5716,25.4917,25.5095,5000.0
2010-06-25 10:25:00,28.75,28.8,28.7,28.7,7300.0,25.5272,25.5716,25.4828,25.4828,7300.0
2010-06-25 10:30:00,28.73,28.73,28.65,28.67,6300.0,25.5095,25.5095,25.4385,25.4562,6300.0
2010-06-25 10:35:00,28.67,28.68,28.65,28.66,2700.0,25.4562,25.4651,25.4385,25.4473,2700.0
2010-06-25 10:40:00,28.68,28.71,28.68,28.7,4900.0,25.4651,25.4917,25.4651,25.4828,4900.0
2010-06-25 10:45:00,28.77,28.78,28.71,28.73,8800.0,25.545,25.5539,25.4917,25.5095,8800.0
2010-06-25 10:50:00,28.74,28.76,28.62,28.64,7800.0,25.5184,25.5361,25.4118,25.4296,7800.0
2010-06-25 10:55:00,28.58,28.58,28.55,28.56,6500.0,25.3763,25.3763,25.3497,25.3585,6500.0
2010-06-25 11:00:00,28.56,28.64,28.56,28.64,2800.0,25.3585,25.4296,25.3585,25.4296,2800.0
2010-06-25 11:05:00,28.62,28.74,28.62,28.73,4100.0,25.4118,25.5184,25.4118,25.5095,4100.0
2010-06-25 11:10:00,28.73,28.73,28.64,28.64,5200.0,25.5095,25.5095,25.4296,25.4296,5200.0
2010-06-25 11:15:00,28.65,28.7,28.65,28.7,5000.0,25.4385,25.4828,25.4385,25.4828,5000.0
2010-06-25 11:20:00,28.69,28.69,28.61,28.61,10600.0,25.474,25.474,25.4029,25.4029,10600.0
2010-06-25 11:25:00,28.61,28.62,28.6,28.62,5400.0,25.4029,25.4118,25.3941,25.4118,5400.0
2010-06-25 11:30:00,28.63,28.7,28.63,28.7,9800.0,25.4207,25.4828,25.4207,25.4828,9800.0
2010-06-25 11:35:00,28.69,28.7,28.68,28.68,7100.0,25.474,25.4828,25.4651,25.4651,7100.0
2010-06-25 11:40:00,28.7,28.7,28.67,28.67,1200.0,25.4828,25.4828,25.4562,25.4562,1200.0
2010-06-25 11:45:00,28.69,28.82,28.68,28.82,7700.0,25.474,25.5894,25.4651,25.5894,7700.0
2010-06-25 11:50:00,28.82,28.88,28.82,28.87,2500.0,25.5894,25.6427,25.5894,25.6338,2500.0
2010-06-25 11:55:00,28.87,28.87,28.83,28.84,1000.0,25.6338,25.6338,25.5983,25.6072,1000.0
2010-06-25 12:00:00,28.84,28.91,28.84,28.91,11500.0,25.6072,25.6693,25.6072,25.6693,11500.0
2010-06-25 12:05:00,28.9,28.91,28.87,28.87,3500.0,25.6604,25.6693,25.6338,25.6338,3500.0
2010-06-25 12:10:00,28.9,28.9,28.89,28.89,4000.0,25.6604,25.6604,25.6516,25.6516,4000.0
2010-06-25 12:15:00,28.87,28.88,28.87,28.88,1300.0,25.6338,25.6427,25.6338,25.6427,1300.0
2010-06-25 12:20:00,28.87,28.87,28.86,28.86,3200.0,25.6338,25.6338,25.6249,25.6249,3200.0
2010-06-25 12:25:00,28.86,28.86,28.84,28.84,2700.0,25.6249,25.6249,25.6072,25.6072,2700.0
2010-06-25 12:30:00,28.84,28.9,28.84,28.85,8700.0,25.6072,25.6604,25.6072,25.616,8700.0
2010-06-25 12:35:00,28.85,28.88,28.83,28.84,6600.0,25.616,25.6427,25.5983,25.6072,6600.0
2010-06-25 12:40:00,28.84,28.88,28.83,28.85,5000.0,25.6072,25.6427,25.5983,25.616,5000.0
2010-06-25 12:45:00,28.85,28.9,28.85,28.9,4700.0,25.616,25.6604,25.616,25.6604,4700.0
2010-06-25 12:50:00,28.89,28.9,28.87,28.89,4700.0,25.6516,25.6604,25.6338,25.6516,4700.0
2010-06-25 12:55:00,28.88,28.91,28.87,28.91,5900.0,25.6427,25.6693,25.6338,25.6693,5900.0
2010-06-25 13:00:00,28.9,28.95,28.9,28.94,3100.0,25.6604,25.7048,25.6604,25.6959,3100.0
2010-06-25 13:05:00,28.94,29.0,28.93,29.0,4500.0,25.6959,25.7492,25.6871,25.7492,4500.0
2010-06-25 13:10:00,28.99,28.99,28.97,28.98,4900.0,25.7403,25.7403,25.7226,25.7315,4900.0
2010-06-25 13:15:00,28.98,29.05,28.98,29.05,8700.0,25.7315,25.7936,25.7315,25.7936,8700.0
2010-06-25 13:20:00,29.04,29.04,28.95,28.97,8900.0,25.7847,25.7847,25.7048,25.7226,8900.0
2010-06-25 13:25:00,28.97,29.04,28.97,29.04,1400.0,25.7226,25.7847,25.7226,25.7847,1400.0
2010-06-25 13:30:00,29.06,29.13,29.06,29.13,4700.0,25.8025,25.8646,25.8025,25.8646,4700.0
2010-06-25 13:35:00,29.13,29.18,29.1,29.1,4300.0,25.8646,25.909,25.838,25.838,4300.0
2010-06-25 13:40:00,29.11,29.12,29.08,29.11,3000.0,25.8469,25.8558,25.8203,25.8469,3000.0
2010-06-25 13:45:00,29.13,29.17,29.13,29.16,7800.0,25.8646,25.9002,25.8646,25.8913,7800.0
2010-06-25 13:50:00,29.16,29.17,29.14,29.17,4000.0,25.8913,25.9002,25.8735,25.9002,4000.0
2010-06-25 13:55:00,29.17,29.17,29.12,29.12,6700.0,25.9002,25.9002,25.8558,25.8558,6700.0
2010-06-25 14:00:00,29.11,29.13,29.06,29.09,6800.0,25.8469,25.8646,25.8025,25.8291,6800.0
2010-06-25 14:05:00,29.1,29.1,29.04,29.04,5800.0,25.838,25.838,25.7847,25.7847,5800.0
2010-06-25 14:10:00,29.04,29.12,29.04,29.1,3300.0,25.7847,25.8558,25.7847,25.838,3300.0
2010-06-25 14:15:00,29.1,29.17,29.1,29.17,4000.0,25.838,25.9002,25.838,25.9002,4000.0
2010-06-25 14:20:00,29.16,29.17,29.09,29.12,10200.0,25.8913,25.9002,25.8291,25.8558,10200.0
2010-06-25 14:25:00,29.1,29.11,29.05,29.09,10000.0,25.838,25.8469,25.7936,25.8291,10000.0
2010-06-25 14:30:00,29.09,29.11,29.07,29.08,7000.0,25.8291,25.8469,25.8114,25.8203,7000.0
2010-06-25 14:35:00,29.08,29.08,29.06,29.07,3700.0,25.8203,25.8203,25.8025,25.8114,3700.0
2010-06-25 14:40:00,29.07,29.1,29.06,29.06,2400.0,25.8114,25.838,25.8025,25.8025,2400.0
2010-06-25 14:45:00,29.06,29.08,29.04,29.08,3800.0,25.8025,25.8203,25.7847,25.8203,3800.0
2010-06-25 14:50:00,29.07,29.13,29.07,29.1,3500.0,25.8114,25.8646,25.8114,25.838,3500.0
2010-06-25 14:55:00,29.1,29.1,29.06,29.06,2500.0,25.838,25.838,25.8025,25.8025,2500.0
2010-06-25 15:00:00,29.07,29.07,29.03,29.06,6000.0,25.8114,25.8114,25.7759,25.8025,6000.0
2010-06-25 15:05:00,29.04,29.07,29.02,29.07,2900.0,25.7847,25.8114,25.767,25.8114,2900.0
2010-06-25 15:10:00,29.07,29.08,29.04,29.06,3900.0,25.8114,25.8203,25.7847,25.8025,3900.0
2010-06-25 15:15:00,29.04,29.04,28.9,28.96,6900.0,25.7847,25.7847,25.6604,25.7137,6900.0
2010-06-25 15:20:00,28.96,29.0,28.94,28.99,7800.0,25.7137,25.7492,25.6959,25.7403,7800.0
2010-06-25 15:25:00,28.99,29.04,28.98,29.01,8100.0,25.7403,25.7847,25.7315,25.7581,8100.0
2010-06-25 15:30:00,29.0,29.09,28.97,29.09,11600.0,25.7492,25.8291,25.7226,25.8291,11600.0
2010-06-25 15:35:00,29.08,29.1,29.05,29.1,11700.0,25.8203,25.838,25.7936,25.838,11700.0
2010-06-25 15:40:00,29.1,29.1,28.98,29.01,13700.0,25.838,25.838,25.7315,25.7581,13700.0
2010-06-25 15:45:00,29.02,29.07,28.93,29.0,41300.0,25.767,25.8114,25.6871,25.7492,41300.0
2010-06-25 15:50:00,29.0,29.0,28.92,28.93,39300.0,25.7492,25.7492,25.6782,25.6871,39300.0
2010-06-25 15:55:00,28.94,29.09,28.9,29.08,68200.0,25.6959,25.8291,25.6604,25.8203,68200.0
2010-06-28 09:30:00,29.12,29.18,29.1,29.17,4900.0,25.8558,25.909,25.838,25.9002,4900.0
2010-06-28 09:35:00,29.1,29.1,29.03,29.05,1800.0,25.838,25.838,25.7759,25.7936,1800.0
2010-06-28 09:40:00,29.12,29.12,29.01,29.01,1700.0,25.8558,25.8558,25.7581,25.7581,1700.0
2010-06-28 09:45:00,29.03,29.07,28.95,29.03,5800.0,25.7759,25.8114,25.7048,25.7759,5800.0
2010-06-28 09:50:00,29.01,29.05,29.0,29.03,7900.0,25.7581,25.7936,25.7492,25.7759,7900.0
2010-06-28 09:55:00,29.03,29.03,28.91,28.96,3100.0,25.7759,25.7759,25.6693,25.7137,3100.0
2010-06-28 10:00:00,28.94,29.0,28.94,28.95,2600.0,25.6959,25.7492,25.6959,25.7048,2600.0
2010-06-28 10:05:00,28.95,28.97,28.89,28.89,10300.0,25.7048,25.7226,25.6516,25.6516,10300.0
2010-06-28 10:10:00,28.91,28.94,28.88,28.94,4500.0,25.6693,25.6959,25.6427,25.6959,4500.0
2010-06-28 10:15:00,28.96,28.97,28.94,28.94,2200.0,25.7137,25.7226,25.6959,25.6959,2200.0
2010-06-28 10:20:00,28.95,28.99,28.95,28.98,7300.0,25.7048,25.7403,25.7048,25.7315,7300.0
2010-06-28 10:25:00,28.95,28.98,28.92,28.94,4400.0,25.7048,25.7315,25.6782,25.6959,4400.0
2010-06-28 10:30:00,28.97,29.03,28.97,28.98,6200.0,25.7226,25.7759,25.7226,25.7315,6200.0
2010-06-28 10:35:00,28.95,29.02,28.94,28.99,2400.0,25.7048,25.767,25.6959,25.7403,2400.0
2010-06-28 10:40:00,29.0,29.07,29.0,29.06,4700.0,25.7492,25.8114,25.7492,25.8025,4700.0
2010-06-28 10:45:00,29.06,29.12,29.03,29.09,10300.0,25.8025,25.8558,25.7759,25.8291,10300.0
2010-06-28 10:50:00,29.08,29.12,29.06,29.06,8700.0,25.8203,25.8558,25.8025,25.8025,8700.0
2010-06-28 10:55:00,29.08,29.1,29.07,29.09,5900.0,25.8203,25.838,25.8114,25.8291,5900.0
2010-06-28 11:00:00,29.13,29.14,29.1,29.14,3500.0,25.8646,25.8735,25.838,25.8735,3500.0
2010-06-28 11:05:00,29.16,29.17,29.14,29.17,4800.0,25.8913,25.9002,25.8735,25.9002,4800.0
2010-06-28 11:10:00,29.17,29.22,29.16,29.2,4300.0,25.9002,25.9446,25.8913,25.9268,4300.0
2010-06-28 11:15:00,29.2,29.2,29.16,29.16,4900.0,25.9268,25.9268,25.8913,25.8913,4900.0
2010-06-28 11:20:00,29.14,29.15,29.12,29.12,2500.0,25.8735,25.8824,25.8558,25.8558,2500.0
2010-06-28 11:25:00,29.11,29.2,29.11,29.15,6600.0,25.8469,25.9268,25.8469,25.8824,6600.0
2010-06-28 11:30:00,29.16,29.18,29.14,29.14,10200.0,25.8913,25.909,25.8735,25.8735,10200.0
2010-06-28 11:35:00,29.14,29.18,29.13,29.17,3900.0,25.8735,25.909,25.8646,25.9002,3900.0
2010-06-28 11:40:00,29.17,29.2,29.12,29.12,4900.0,25.9002,25.9268,25.8558,25.8558,4900.0
2010-06-28 11:45:00,29.12,29.21,29.11,29.21,9000.0,25.8558,25.9357,25.8469,25.9357,9000.0
2010-06-28 11:50:00,29.2,29.2,29.17,29.17,3400.0,25.9268,25.9268,25.9002,25.9002,3400.0
2010-06-28 11:55:00,29.16,29.17,29.14,29.16,4000.0,25.8913,25.9002,25.8735,25.8913,4000.0
2010-06-28 12:00:00,29.15,29.18,29.14,29.17,5100.0,25.8824,25.909,25.8735,25.9002,5100.0
2010-06-28 12:05:00,29.16,29.17,29.13,29.17,3800.0,25.8913,25.9002,25.8646,25.9002,3800.0
2010-06-28 12:10:00,29.17,29.18,29.14,29.18,4300.0,25.9002,25.909,25.8735,25.909,4300.0
2010-06-28 12:15:00,29.17,29.17,29.08,29.1,7300.0,25.9002,25.9002,25.8203,25.838,7300.0
2010-06-28 12:20:00,29.1,29.13,29.08,29.11,7300.0,25.838,25.8646,25.8203,25.8469,7300.0
2010-06-28 12:25:00,29.12,29.16,29.11,29.16,3100.0,25.8558,25.8913,25.8469,25.8913,3100.0
2010-06-28 12:30:00,29.16,29.2,29.16,29.17,4200.0,25.8913,25.9268,25.8913,25.9002,4200.0
2010-06-28 12:35:00,29.18,29.2,29.12,29.13,4100.0,25.909,25.9268,25.8558,25.8646,4100.0
2010-06-28 12:40:00,29.13,29.14,29.1,29.14,4300.0,25.8646,25.8735,25.838,25.8735,4300.0
2010-06-28 12:45:00,29.16,29.17,29.13,29.16,3000.0,25.8913,25.9002,25.8646,25.8913,3000.0
2010-06-28 12:50:00,29.18,29.2,29.16,29.19,6600.0,25.909,25.9268,25.8913,25.9179,6600.0
2010-06-28 12:55:00,29.2,29.2,29.18,29.19,2300.0,25.9268,25.9268,25.909,25.9179,2300.0
2010-06-28 13:00:00,29.18,29.18,29.11,29.12,4400.0,25.909,25.909,25.8469,25.8558,4400.0
2010-06-28 13:05:00,29.12,29.16,29.11,29.12,8200.0,25.8558,25.8913,25.8469,25.8558,8200.0
2010-06-28 13:10:00,29.12,29.13,29.1,29.1,3900.0,25.8558,25.8646,25.838,25.838,3900.0
2010-06-28 13:15:00,29.11,29.13,29.09,29.09,9800.0,25.8469,25.8646,25.8291,25.8291,9800.0
2010-06-28 13:20:00,29.1,29.13,29.09,29.1,9200.0,25.838,25.8646,25.8291,25.838,9200.0
2010-06-28 13:25:00,29.11,29.14,29.11,29.12,2900.0,25.8469,25.8735,25.8469,25.8558,2900.0
2010-06-28 13:30:00,29.1,29.12,29.09,29.09,11400.0,25.838,25.8558,25.8291,25.8291,11400.0
2010-06-28 13:35:00,29.09,29.09,29.05,29.06,3200.0,25.8291,25.8291,25.7936,25.8025,3200.0
2010-06-28 13:40:00,29.05,29.06,29.05,29.06,2800.0,25.7936,25.8025,25.7936,25.8025,2800.0
2010-06-28 13:45:00,29.04,29.05,29.03,29.04,2600.0,25.7847,25.7936,25.7759,25.7847,2600.0
2010-06-28 13:50:00,29.05,29.06,29.02,29.05,8000.0,25.7936,25.8025,25.767,25.7936,8000.0
2010-06-28 13:55:00,29.05,29.1,29.05,29.08,5800.0,25.7936,25.838,25.7936,25.8203,5800.0
2010-06-28 14:00:00,29.08,29.09,29.06,29.06,8000.0,25.8203,25.8291,25.8025,25.8025,8000.0
2010-06-28 14:05:00,29.06,29.1,29.05,29.1,14800.0,25.8025,25.838,25.7936,25.838,14800.0
2010-06-28 14:10:00,29.1,29.12,29.08,29.1,10700.0,25.838,25.8558,25.8203,25.838,10700.0
2010-06-28 14:15:00,29.11,29.11,29.09,29.1,8100.0,25.8469,25.8469,25.8291,25.838,8100.0
2010-06-28 14:20:00,29.1,29.1,29.06,29.07,5000.0,25.838,25.838,25.8025,25.8114,5000.0
2010-06-28 14:25:00,29.08,29.12,29.06,29.06,6300.0,25.8203,25.8558,25.8025,25.8025,6300.0
2010-06-28 14:30:00,29.05,29.08,29.05,29.05,2700.0,25.7936,25.8203,25.7936,25.7936,2700.0
2010-06-28 14:35:00,29.05,29.13,29.05,29.09,8900.0,25.7936,25.8646,25.7936,25.8291,8900.0
2010-06-28 14:40:00,29.09,29.14,29.08,29.12,4700.0,25.8291,25.8735,25.8203,25.8558,4700.0
2010-06-28 14:45:00,29.15,29.15,29.09,29.12,3900.0,25.8824,25.8824,25.8291,25.8558,3900.0
2010-06-28 14:50:00,29.13,29.13,29.08,29.09,4400.0,25.8646,25.8646,25.8203,25.8291,4400.0
2010-06-28 14:55:00,29.07,29.14,29.07,29.14,5500.0,25.8114,25.8735,25.8114,25.8735,5500.0
2010-06-28 15:00:00,29.15,29.17,29.11,29.11,2900.0,25.8824,25.9002,25.8469,25.8469,2900.0
2010-06-28 15:05:00,29.11,29.16,29.11,29.12,6000.0,25.8469,25.8913,25.8469,25.8558,6000.0
2010-06-28 15:10:00,29.11,29.12,29.1,29.11,7900.0,25.8469,25.8558,25.838,25.8469,7900.0
2010-06-28 15:15:00,29.1,29.16,29.09,29.15,5600.0,25.838,25.8913,25.8291,25.8824,5600.0
2010-06-28 15:20:00,29.14,29.14,29.06,29.07,3600.0,25.8735,25.8735,25.8025,25.8114,3600.0
2010-06-28 15:25:00,29.07,29.1,29.06,29.08,18300.0,25.8114,25.838,25.8025,25.8203,18300.0
2010-06-28 15:30:00,29.08,29.11,29.05,29.1,11300.0,25.8203,25.8469,25.7936,25.838,11300.0
2010-06-28 15:35:00,29.1,29.13,29.09,29.11,9800.0,25.838,25.8646,25.8291,25.8469,9800.0
2010-06-28 15:40:00,29.12,29.19,29.1,29.19,4800.0,25.8558,25.9179,25.838,25.9179,4800.0
2010-06-28 15:45:00,29.17,29.18,29.08,29.13,10600.0,25.9002,25.909,25.8203,25.8646,10600.0
2010-06-28 15:50:00,29.12,29.14,29.03,29.09,14500.0,25.8558,25.8735,25.7759,25.8291,14500.0
2010-06-28 15:55:00,29.08,29.1,29.04,29.05,40500.0,25.8203,25.838,25.7847,25.7936,40500.0
2010-06-29 09:30:00,28.69,28.69,28.46,28.57,8800.0,25.474,25.474,25.2698,25.3674,8800.0
2010-06-29 09:35:00,28.61,28.61,28.41,28.52,7300.0,25.4029,25.4029,25.2254,25.323,7300.0
2010-06-29 09:40:00,28.51,28.51,28.33,28.33,4700.0,25.3141,25.3141,25.1543,25.1543,4700.0
2010-06-29 09:45:00,28.32,28.34,28.22,28.25,3500.0,25.1454,25.1632,25.0567,25.0833,3500.0
2010-06-29 09:50:00,28.22,28.34,28.21,28.27,19600.0,25.0567,25.1632,25.0478,25.101,19600.0
2010-06-29 09:55:00,28.27,28.32,28.26,28.3,4900.0,25.101,25.1454,25.0922,25.1277,4900.0
2010-06-29 10:00:00,28.28,28.32,28.09,28.09,37500.0,25.1099,25.1454,24.9412,24.9412,37500.0
2010-06-29 10:05:00,28.1,28.12,28.06,28.12,8500.0,24.9501,24.9679,24.9146,24.9679,8500.0
2010-06-29 10:10:00,28.12,28.12,28.04,28.08,6500.0,24.9679,24.9679,24.8968,24.9323,6500.0
2010-06-29 10:15:00,28.07,28.08,28.0,28.03,10100.0,24.9235,24.9323,24.8613,24.888,10100.0
2010-06-29 10:20:00,28.03,28.04,27.99,28.01,13100.0,24.888,24.8968,24.8524,24.8702,13100.0
2010-06-29 10:25:00,27.99,27.99,27.78,27.8,17200.0,24.8524,24.8524,24.666,24.6837,17200.0
2010-06-29 10:30:00,27.79,27.87,27.79,27.8,14300.0,24.6749,24.7459,24.6749,24.6837,14300.0
2010-06-29 10:35:00,27.8,27.88,27.8,27.84,6600.0,24.6837,24.7548,24.6837,24.7193,6600.0
2010-06-29 10:40:00,27.86,27.91,27.83,27.89,7000.0,24.737,24.7814,24.7104,24.7636,7000.0
2010-06-29 10:45:00,27.89,27.89,27.78,27.8,7100.0,24.7636,24.7636,24.666,24.6837,7100.0
2010-06-29 10:50:00,27.79,27.85,27.79,27.83,4400.0,24.6749,24.7281,24.6749,24.7104,4400.0
2010-06-29 10:55:00,27.8,27.85,27.79,27.85,5000.0,24.6837,24.7281,24.6749,24.7281,5000.0
2010-06-29 11:00:00,27.85,27.88,27.85,27.86,3800.0,24.7281,24.7548,24.7281,24.737,3800.0
2010-06-29 11:05:00,27.86,27.87,27.81,27.86,5200.0,24.737,24.7459,24.6926,24.737,5200.0
2010-06-29 11:10:00,27.85,27.94,27.85,27.94,9300.0,24.7281,24.808,24.7281,24.808,9300.0
2010-06-29 11:15:00,27.94,27.94,27.84,27.87,5600.0,24.808,24.808,24.7193,24.7459,5600.0
2010-06-29 11:20:00,27.86,27.9,27.84,27.85,4700.0,24.737,24.7725,24.7193,24.7281,4700.0
2010-06-29 11:25:00,27.88,27.91,27.83,27.83,4000.0,24.7548,24.7814,24.7104,24.7104,4000.0
2010-06-29 11:30:00,27.84,27.87,27.8,27.8,4300.0,24.7193,24.7459,24.6837,24.6837,4300.0
2010-06-29 11:35:00,27.81,27.88,27.8,27.84,4500.0,24.6926,24.7548,24.6837,24.7193,4500.0
2010-06-29 11:40:00,27.86,27.86,27.75,27.77,4800.0,24.737,24.737,24.6393,24.6571,4800.0
2010-06-29 11:45:00,27.77,27.84,27.77,27.84,3000.0,24.6571,24.7193,24.6571,24.7193,3000.0
2010-06-29 11:50:00,27.84,27.89,27.81,27.83,5500.0,24.7193,24.7636,24.6926,24.7104,5500.0
2010-06-29 11:55:00,27.83,27.83,27.76,27.77,4000.0,24.7104,24.7104,24.6482,24.6571,4000.0
2010-06-29 12:00:00,27.78,27.78,27.73,27.73,3300.0,24.666,24.666,24.6216,24.6216,3300.0
2010-06-29 12:05:00,27.73,27.79,27.73,27.78,3100.0,24.6216,24.6749,24.6216,24.666,3100.0
2010-06-29 12:10:00,27.77,27.78,27.75,27.76,5500.0,24.6571,24.666,24.6393,24.6482,5500.0
2010-06-29 12:15:00,27.77,27.88,27.75,27.78,7700.0,24.6571,24.7548,24.6393,24.666,7700.0
2010-06-29 12:20:00,27.78,27.88,27.75,27.87,6200.0,24.666,24.7548,24.6393,24.7459,6200.0
2010-06-29 12:25:00,27.87,27.87,27.75,27.78,3700.0,24.7459,24.7459,24.6393,24.666,3700.0
2010-06-29 12:30:00,27.77,27.8,27.76,27.77,5900.0,24.6571,24.6837,24.6482,24.6571,5900.0
2010-06-29 12:35:00,27.76,27.8,27.73,27.74,4200.0,24.6482,24.6837,24.6216,24.6305,4200.0
2010-06-29 12:40:00,27.75,27.77,27.72,27.73,6300.0,24.6393,24.6571,24.6127,24.6216,6300.0
2010-06-29 12:45:00,27.74,27.78,27.74,27.77,2300.0,24.6305,24.666,24.6305,24.6571,2300.0
2010-06-29 12:50:00,27.76,27.78,27.76,27.77,2100.0,24.6482,24.666,24.6482,24.6571,2100.0
2010-06-29 12:55:00,27.77,27.8,27.76,27.8,5600.0,24.6571,24.6837,24.6482,24.6837,5600.0
2010-06-29 13:00:00,27.77,27.78,27.74,27.78,3600.0,24.6571,24.666,24.6305,24.666,3600.0
2010-06-29 13:05:00,27.77,27.8,27.71,27.75,6500.0,24.6571,24.6837,24.6038,24.6393,6500.0
2010-06-29 13:10:00,27.74,27.77,27.73,27.75,2200.0,24.6305,24.6571,24.6216,24.6393,2200.0
2010-06-29 13:15:00,27.76,27.76,27.7,27.71,3100.0,24.6482,24.6482,24.5949,24.6038,3100.0
2010-06-29 13:20:00,27.73,27.75,27.7,27.7,1200.0,24.6216,24.6393,24.5949,24.5949,1200.0
2010-06-29 13:25:00,27.7,27.7,27.66,27.68,5700.0,24.5949,24.5949,24.5594,24.5772,5700.0
2010-06-29 13:30:00,27.68,27.7,27.6,27.61,10200.0,24.5772,24.5949,24.5062,24.515,10200.0
2010-06-29 13:35:00,27.61,27.65,27.59,27.59,8400.0,24.515,24.5505,24.4973,24.4973,8400.0
2010-06-29 13:40:00,27.59,27.63,27.54,27.57,10000.0,24.4973,24.5328,24.4529,24.4795,10000.0
2010-06-29 13:45:00,27.57,27.58,27.51,27.52,15700.0,24.4795,24.4884,24.4262,24.4351,15700.0
2010-06-29 13:50:00,27.51,27.51,27.45,27.46,13200.0,24.4262,24.4262,24.373,24.3818,13200.0
2010-06-29 13:55:00,27.46,27.5,27.42,27.49,14900.0,24.3818,24.4174,24.3463,24.4085,14900.0
2010-06-29 14:00:00,27.49,27.51,27.48,27.5,3200.0,24.4085,24.4262,24.3996,24.4174,3200.0
2010-06-29 14:05:00,27.5,27.53,27.47,27.51,22400.0,24.4174,24.444,24.3907,24.4262,22400.0
2010-06-29 14:10:00,27.5,27.57,27.5,27.5,40800.0,24.4174,24.4795,24.4174,24.4174,40800.0
2010-06-29 14:15:00,27.51,27.53,27.49,27.49,8100.0,24.4262,24.444,24.4085,24.4085,8100.0
2010-06-29 14:20:00,27.48,27.52,27.46,27.52,10000.0,24.3996,24.4351,24.3818,24.4351,10000.0
2010-06-29 14:25:00,27.52,27.54,27.46,27.48,10200.0,24.4351,24.4529,24.3818,24.3996,10200.0
2010-06-29 14:30:00,27.48,27.48,27.41,27.41,30000.0,24.3996,24.3996,24.3375,24.3375,30000.0
2010-06-29 14:35:00,27.42,27.47,27.39,27.42,14700.0,24.3463,24.3907,24.3197,24.3463,14700.0
2010-06-29 14:40:00,27.45,27.47,27.41,27.45,9200.0,24.373,24.3907,24.3375,24.373,9200.0
2010-06-29 14:45:00,27.45,27.48,27.44,27.46,12400.0,24.373,24.3996,24.3641,24.3818,12400.0
2010-06-29 14:50:00,27.45,27.53,27.44,27.48,15300.0,24.373,24.444,24.3641,24.3996,15300.0
2010-06-29 14:55:00,27.47,27.47,27.41,27.42,6900.0,24.3907,24.3907,24.3375,24.3463,6900.0
2010-06-29 15:00:00,27.43,27.46,27.41,27.45,9800.0,24.3552,24.3818,24.3375,24.373,9800.0
2010-06-29 15:05:00,27.45,27.52,27.44,27.44,12300.0,24.373,24.4351,24.3641,24.3641,12300.0
2010-06-29 15:10:00,27.43,27.44,27.38,27.41,6800.0,24.3552,24.3641,24.3108,24.3375,6800.0
2010-06-29 15:15:00,27.41,27.46,27.39,27.39,13900.0,24.3375,24.3818,24.3197,24.3197,13900.0
2010-06-29 15:20:00,27.39,27.39,27.32,27.38,13200.0,24.3197,24.3197,24.2575,24.3108,13200.0
2010-06-29 15:25:00,27.39,27.39,27.28,27.29,13900.0,24.3197,24.3197,24.222,24.2309,13900.0
2010-06-29 15:30:00,27.29,27.35,27.23,27.34,20200.0,24.2309,24.2842,24.1776,24.2753,20200.0
2010-06-29 15:35:00,27.34,27.35,27.3,27.32,28700.0,24.2753,24.2842,24.2398,24.2575,28700.0
2010-06-29 15:40:00,27.33,27.34,27.26,27.28,22900.0,24.2664,24.2753,24.2043,24.222,22900.0
2010-06-29 15:45:00,27.28,27.28,27.14,27.16,46100.0,24.222,24.222,24.0977,24.1155,46100.0
2010-06-29 15:50:00,27.15,27.26,27.15,27.25,58700.0,24.1066,24.2043,24.1066,24.1954,58700.0
2010-06-29 15:55:00,27.26,27.27,27.22,27.24,96800.0,24.2043,24.2131,24.1688,24.1865,96800.0
2010-06-30 09:30:00,27.11,27.13,26.95,27.08,19300.0,24.0711,24.0888,23.929,24.0444,19300.0
2010-06-30 09:35:00,27.07,27.15,27.06,27.06,36500.0,24.0356,24.1066,24.0267,24.0267,36500.0
2010-06-30 09:40:00,27.07,27.11,27.05,27.07,57900.0,24.0356,24.0711,24.0178,24.0356,57900.0
2010-06-30 09:45:00,27.07,27.17,27.06,27.17,57800.0,24.0356,24.1244,24.0267,24.1244,57800.0
2010-06-30 09:50:00,27.16,27.17,27.08,27.1,70900.0,24.1155,24.1244,24.0444,24.0622,70900.0
2010-06-30 09:55:00,27.1,27.12,27.03,27.03,13300.0,24.0622,24.08,24.0,24.0,13300.0
2010-06-30 10:00:00,27.03,27.03,26.9,26.91,114600.0,24.0,24.0,23.8846,23.8935,114600.0
2010-06-30 10:05:00,26.93,26.95,26.85,26.95,99300.0,23.9113,23.929,23.8402,23.929,99300.0
2010-06-30 10:10:00,26.95,27.0,26.92,26.98,41500.0,23.929,23.9734,23.9024,23.9557,41500.0
2010-06-30 10:15:00,26.99,27.04,26.97,27.0,295900.0,23.9645,24.0089,23.9468,23.9734,295900.0
2010-06-30 10:20:00,27.0,27.0,26.96,26.97,77900.0,23.9734,23.9734,23.9379,23.9468,77900.0
2010-06-30 10:25:00,26.97,27.0,26.92,26.96,146300.0,23.9468,23.9734,23.9024,23.9379,146300.0
2010-06-30 10:30:00,26.96,27.0,26.96,27.0,116800.0,23.9379,23.9734,23.9379,23.9734,116800.0
2010-06-30 10:35:00,27.0,27.04,26.97,27.04,57800.0,23.9734,24.0089,23.9468,24.0089,57800.0
2010-06-30 10:40:00,27.06,27.11,27.0,27.02,45500.0,24.0267,24.0711,23.9734,23.9912,45500.0
2010-06-30 10:45:00,27.02,27.25,27.02,27.2,22300.0,23.9912,24.1954,23.9912,24.151,22300.0
2010-06-30 10:50:00,27.2,27.2,27.09,27.11,30000.0,24.151,24.151,24.0533,24.0711,30000.0
2010-06-30 10:55:00,27.11,27.19,27.09,27.15,36700.0,24.0711,24.1421,24.0533,24.1066,36700.0
2010-06-30 11:00:00,27.15,27.17,27.12,27.15,31600.0,24.1066,24.1244,24.08,24.1066,31600.0
2010-06-30 11:05:00,27.15,27.18,27.14,27.17,17700.0,24.1066,24.1332,24.0977,24.1244,17700.0
2010-06-30 11:10:00,27.19,27.3,27.18,27.26,17800.0,24.1421,24.2398,24.1332,24.2043,17800.0
2010-06-30 11:15:00,27.27,27.27,27.24,27.25,12000.0,24.2131,24.2131,24.1865,24.1954,12000.0
2010-06-30 11:20:00,27.26,27.27,27.21,27.23,12700.0,24.2043,24.2131,24.1599,24.1776,12700.0
2010-06-30 11:25:00,27.23,27.26,27.2,27.21,8500.0,24.1776,24.2043,24.151,24.1599,8500.0
2010-06-30 11:30:00,27.21,27.22,27.19,27.2,12800.0,24.1599,24.1688,24.1421,24.151,12800.0
2010-06-30 11:35:00,27.2,27.23,27.2,27.23,15000.0,24.151,24.1776,24.151,24.1776,15000.0
2010-06-30 11:40:00,27.23,27.29,27.23,27.25,16800.0,24.1776,24.2309,24.1776,24.1954,16800.0
2010-06-30 11:45:00,27.25,27.35,27.25,27.35,12400.0,24.1954,24.2842,24.1954,24.2842,12400.0
2010-06-30 11:50:00,27.35,27.35,27.31,27.31,6600.0,24.2842,24.2842,24.2487,24.2487,6600.0
2010-06-30 11:55:00,27.31,27.38,27.3,27.36,10500.0,24.2487,24.3108,24.2398,24.2931,10500.0
2010-06-30 12:00:00,27.35,27.41,27.35,27.41,13300.0,24.2842,24.3375,24.2842,24.3375,13300.0
2010-06-30 12:05:00,27.41,27.53,27.4,27.53,18700.0,24.3375,24.444,24.3286,24.444,18700.0
2010-06-30 12:10:00,27.53,27.59,27.52,27.52,27000.0,24.444,24.4973,24.4351,24.4351,27000.0
2010-06-30 12:15:00,27.52,27.52,27.47,27.48,13200.0,24.4351,24.4351,24.3907,24.3996,13200.0
2010-06-30 12:20:00,27.47,27.48,27.43,27.43,4100.0,24.3907,24.3996,24.3552,24.3552,4100.0
2010-06-30 12:25:00,27.44,27.48,27.43,27.45,3700.0,24.3641,24.3996,24.3552,24.373,3700.0
2010-06-30 12:30:00,27.46,27.51,27.45,27.51,3200.0,24.3818,24.4262,24.373,24.4262,3200.0
2010-06-30 12:35:00,27.51,27.57,27.51,27.57,4100.0,24.4262,24.4795,24.4262,24.4795,4100.0
2010-06-30 12:40:00,27.57,27.6,27.46,27.46,9600.0,24.4795,24.5062,24.3818,24.3818,9600.0
2010-06-30 12:45:00,27.46,27.52,27.44,27.52,3000.0,24.3818,24.4351,24.3641,24.4351,3000.0
2010-06-30 12:50:00,27.55,27.59,27.54,27.59,4000.0,24.4618,24.4973,24.4529,24.4973,4000.0
2010-06-30 12:55:00,27.59,27.64,27.56,27.63,26000.0,24.4973,24.5417,24.4706,24.5328,26000.0
2010-06-30 13:00:00,27.63,27.72,27.61,27.71,16900.0,24.5328,24.6127,24.515,24.6038,16900.0
2010-06-30 13:05:00,27.71,27.71,27.59,27.6,76200.0,24.6038,24.6038,24.4973,24.5062,76200.0
2010-06-30 13:10:00,27.6,27.69,27.54,27.66,25400.0,24.5062,24.5861,24.4529,24.5594,25400.0
2010-06-30 13:15:00,27.66,27.66,27.49,27.5,13200.0,24.5594,24.5594,24.4085,24.4174,13200.0
2010-06-30 13:20:00,27.5,27.6,27.5,27.6,7700.0,24.4174,24.5062,24.4174,24.5062,7700.0
2010-06-30 13:25:00,27.59,27.6,27.59,27.6,34600.0,24.4973,24.5062,24.4973,24.5062,34600.0
2010-06-30 13:30:00,27.6,27.6,27.59,27.6,39400.0,24.5062,24.5062,24.4973,24.5062,39400.0
2010-06-30 13:35:00,27.6,27.7,27.59,27.69,33000.0,24.5062,24.5949,24.4973,24.5861,33000.0
2010-06-30 13:40:00,27.69,27.84,27.69,27.79,74700.0,24.5861,24.7193,24.5861,24.6749,74700.0
2010-06-30 13:45:00,27.79,27.8,27.79,27.79,8000.0,24.6749,24.6837,24.6749,24.6749,8000.0
2010-06-30 13:50:00,27.79,27.82,27.78,27.79,26800.0,24.6749,24.7015,24.666,24.6749,26800.0
2010-06-30 13:55:00,27.78,27.78,27.71,27.75,65100.0,24.666,24.666,24.6038,24.6393,65100.0
2010-06-30 14:00:00,27.75,27.76,27.71,27.73,19600.0,24.6393,24.6482,24.6038,24.6216,19600.0
2010-06-30 14:05:00,27.73,27.77,27.68,27.75,82100.0,24.6216,24.6571,24.5772,24.6393,82100.0
2010-06-30 14:10:00,27.75,27.76,27.73,27.74,29400.0,24.6393,24.6482,24.6216,24.6305,29400.0
2010-06-30 14:15:00,27.75,27.76,27.74,27.74,12300.0,24.6393,24.6482,24.6305,24.6305,12300.0
2010-06-30 14:20:00,27.74,27.75,27.6,27.61,19900.0,24.6305,24.6393,24.5062,24.515,19900.0
2010-06-30 14:25:00,27.61,27.61,27.57,27.6,16400.0,24.515,24.515,24.4795,24.5062,16400.0
2010-06-30 14:30:00,27.6,27.61,27.58,27.58,16100.0,24.5062,24.515,24.4884,24.4884,16100.0
2010-06-30 14:35:00,27.58,27.59,27.54,27.56,27400.0,24.4884,24.4973,24.4529,24.4706,27400.0
2010-06-30 14:40:00,27.57,27.59,27.52,27.56,25400.0,24.4795,24.4973,24.4351,24.4706,25400.0
2010-06-30 14:45:00,27.57,27.57,27.48,27.54,21700.0,24.4795,24.4795,24.3996,24.4529,21700.0
2010-06-30 14:50:00,27.54,27.55,27.46,27.5,17900.0,24.4529,24.4618,24.3818,24.4174,17900.0
2010-06-30 14:55:00,27.5,27.53,27.49,27.52,7200.0,24.4174,24.444,24.4085,24.4351,7200.0
2010-06-30 15:00:00,27.51,27.63,27.51,27.63,10300.0,24.4262,24.5328,24.4262,24.5328,10300.0
2010-06-30 15:05:00,27.63,27.68,27.6,27.68,10000.0,24.5328,24.5772,24.5062,24.5772,10000.0
2010-06-30 15:10:00,27.66,27.67,27.64,27.66,19700.0,24.5594,24.5683,24.5417,24.5594,19700.0
2010-06-30 15:15:00,27.65,27.69,27.62,27.67,25900.0,24.5505,24.5861,24.5239,24.5683,25900.0
2010-06-30 15:20:00,27.66,27.68,27.63,27.63,14400.0,24.5594,24.5772,24.5328,24.5328,14400.0
2010-06-30 15:25:00,27.64,27.64,27.57,27.6,24200.0,24.5417,24.5417,24.4795,24.5062,24200.0
2010-06-30 15:30:00,27.6,27.67,27.56,27.67,64700.0,24.5062,24.5683,24.4706,24.5683,64700.0
2010-06-30 15:35:00,27.67,27.85,27.67,27.7,92400.0,24.5683,24.7281,24.5683,24.5949,92400.0
2010-06-30 15:40:00,27.71,27.85,27.67,27.68,120800.0,24.6038,24.7281,24.5683,24.5772,120800.0
2010-06-30 15:45:00,27.66,27.67,27.35,27.53,91800.0,24.5594,24.5683,24.2842,24.444,91800.0
2010-06-30 15:50:00,27.52,27.58,27.42,27.46,56600.0,24.4351,24.4884,24.3463,24.3818,56600.0
2010-06-30 15:55:00,27.45,27.45,27.39,27.41,80700.0,24.373,24.373,24.3197,24.3375,80700.0
2010-07-01 09:30:00,28.42,28.5,27.72,27.97,36900.0,25.2342,25.3053,24.6127,24.8347,36900.0
2010-07-01 09:35:00,28.01,28.13,27.85,28.11,8900.0,24.8702,24.9767,24.7281,24.959,8900.0
2010-07-01 09:40:00,28.11,28.11,27.78,27.93,18000.0,24.959,24.959,24.666,24.7992,18000.0
2010-07-01 09:45:00,27.97,27.98,27.73,27.78,69800.0,24.8347,24.8436,24.6216,24.666,69800.0
2010-07-01 09:50:00,27.77,27.87,27.77,27.77,33700.0,24.6571,24.7459,24.6571,24.6571,33700.0
2010-07-01 09:55:00,27.79,27.85,27.74,27.77,21700.0,24.6749,24.7281,24.6305,24.6571,21700.0
2010-07-01 10:00:00,27.79,27.79,27.53,27.53,24800.0,24.6749,24.6749,24.444,24.444,24800.0
2010-07-01 10:05:00,27.52,27.73,27.52,27.63,18600.0,24.4351,24.6216,24.4351,24.5328,18600.0
2010-07-01 10:10:00,27.64,27.64,27.33,27.44,27500.0,24.5417,24.5417,24.2664,24.3641,27500.0
2010-07-01 10:15:00,27.44,27.52,27.43,27.49,21600.0,24.3641,24.4351,24.3552,24.4085,21600.0
2010-07-01 10:20:00,27.48,27.51,27.37,27.42,19700.0,24.3996,24.4262,24.3019,24.3463,19700.0
2010-07-01 10:25:00,27.42,27.42,27.26,27.26,17100.0,24.3463,24.3463,24.2043,24.2043,17100.0
2010-07-01 10:30:00,27.29,27.34,27.14,27.24,9300.0,24.2309,24.2753,24.0977,24.1865,9300.0
2010-07-01 10:35:00,27.27,27.28,27.2,27.2,22900.0,24.2131,24.222,24.151,24.151,22900.0
2010-07-01 10:40:00,27.19,27.19,26.95,26.98,11300.0,24.1421,24.1421,23.929,23.9557,11300.0
2010-07-01 10:45:00,26.98,27.01,26.93,27.01,32500.0,23.9557,23.9823,23.9113,23.9823,32500.0
2010-07-01 10:50:00,27.02,27.07,26.95,26.95,8000.0,23.9912,24.0356,23.929,23.929,8000.0
2010-07-01 10:55:00,26.95,27.03,26.94,27.0,11900.0,23.929,24.0,23.9201,23.9734,11900.0
2010-07-01 11:00:00,26.99,27.07,26.89,27.05,7800.0,23.9645,24.0356,23.8757,24.0178,7800.0
2010-07-01 11:05:00,27.06,27.06,26.96,26.96,5500.0,24.0267,24.0267,23.9379,23.9379,5500.0
2010-07-01 11:10:00,26.96,27.06,26.96,27.03,11200.0,23.9379,24.0267,23.9379,24.0,11200.0
2010-07-01 11:15:00,27.05,27.2,27.04,27.2,5700.0,24.0178,24.151,24.0089,24.151,5700.0
2010-07-01 11:20:00,27.2,27.22,27.18,27.21,6500.0,24.151,24.1688,24.1332,24.1599,6500.0
2010-07-01 11:25:00,27.21,27.22,27.12,27.22,18700.0,24.1599,24.1688,24.08,24.1688,18700.0
2010-07-01 11:30:00,27.2,27.26,27.14,27.16,11400.0,24.151,24.2043,24.0977,24.1155,11400.0
2010-07-01 11:35:00,27.14,27.2,27.1,27.17,28600.0,24.0977,24.151,24.0622,24.1244,28600.0
2010-07-01 11:40:00,27.16,27.19,27.09,27.16,11900.0,24.1155,24.1421,24.0533,24.1155,11900.0
2010-07-01 11:45:00,27.14,27.26,27.14,27.16,10000.0,24.0977,24.2043,24.0977,24.1155,10000.0
2010-07-01 11:50:00,27.15,27.18,27.08,27.08,3700.0,24.1066,24.1332,24.0444,24.0444,3700.0
2010-07-01 11:55:00,27.07,27.13,27.07,27.09,7600.0,24.0356,24.0888,24.0356,24.0533,7600.0
2010-07-01 12:00:00,27.09,27.09,27.05,27.05,14800.0,24.0533,24.0533,24.0178,24.0178,14800.0
2010-07-01 12:05:00,27.04,27.07,27.02,27.02,10800.0,24.0089,24.0356,23.9912,23.9912,10800.0
2010-07-01 12:10:00,27.04,27.06,26.96,26.97,15000.0,24.0089,24.0267,23.9379,23.9468,15000.0
2010-07-01 12:15:00,26.96,27.01,26.94,26.95,9800.0,23.9379,23.9823,23.9201,23.929,9800.0
2010-07-01 12:20:00,26.96,27.0,26.95,26.99,5200.0,23.9379,23.9734,23.929,23.9645,5200.0
2010-07-01 12:25:00,27.01,27.01,26.96,26.97,7800.0,23.9823,23.9823,23.9379,23.9468,7800.0
2010-07-01 12:30:00,26.98,27.01,26.98,27.0,5300.0,23.9557,23.9823,23.9557,23.9734,5300.0
2010-07-01 12:35:00,27.0,27.11,26.99,27.08,17800.0,23.9734,24.0711,23.9645,24.0444,17800.0
2010-07-01 12:40:00,27.1,27.3,27.1,27.26,16200.0,24.0622,24.2398,24.0622,24.2043,16200.0
2010-07-01 12:45:00,27.25,27.26,27.18,27.18,3000.0,24.1954,24.2043,24.1332,24.1332,3000.0
2010-07-01 12:50:00,27.19,27.25,27.17,27.17,3800.0,24.1421,24.1954,24.1244,24.1244,3800.0
2010-07-01 12:55:00,27.17,27.18,27.11,27.14,3800.0,24.1244,24.1332,24.0711,24.0977,3800.0
2010-07-01 13:00:00,27.16,27.18,27.16,27.18,1800.0,24.1155,24.1332,24.1155,24.1332,1800.0
2010-07-01 13:05:00,27.18,27.24,27.15,27.24,11200.0,24.1332,24.1865,24.1066,24.1865,11200.0
2010-07-01 13:10:00,27.24,27.27,27.2,27.26,27800.0,24.1865,24.2131,24.151,24.2043,27800.0
2010-07-01 13:15:00,27.25,27.36,27.24,27.35,8100.0,24.1954,24.2931,24.1865,24.2842,8100.0
2010-07-01 13:20:00,27.37,27.42,27.36,27.39,15800.0,24.3019,24.3463,24.2931,24.3197,15800.0
2010-07-01 13:25:00,27.39,27.4,27.34,27.34,13900.0,24.3197,24.3286,24.2753,24.2753,13900.0
2010-07-01 13:30:00,27.36,27.43,27.36,27.39,15400.0,24.2931,24.3552,24.2931,24.3197,15400.0
2010-07-01 13:35:00,27.39,27.4,27.35,27.38,4100.0,24.3197,24.3286,24.2842,24.3108,4100.0
2010-07-01 13:40:00,27.37,27.37,27.29,27.34,6300.0,24.3019,24.3019,24.2309,24.2753,6300.0
2010-07-01 13:45:00,27.34,27.34,27.23,27.23,4900.0,24.2753,24.2753,24.1776,24.1776,4900.0
2010-07-01 13:50:00,27.24,27.33,27.24,27.31,9500.0,24.1865,24.2664,24.1865,24.2487,9500.0
2010-07-01 13:55:00,27.32,27.41,27.3,27.34,8600.0,24.2575,24.3375,24.2398,24.2753,8600.0
2010-07-01 14:00:00,27.33,27.36,27.26,27.27,8100.0,24.2664,24.2931,24.2043,24.2131,8100.0
2010-07-01 14:05:00,27.26,27.27,27.22,27.22,9200.0,24.2043,24.2131,24.1688,24.1688,9200.0
2010-07-01 14:10:00,27.2,27.37,27.19,27.35,15900.0,24.151,24.3019,24.1421,24.2842,15900.0
2010-07-01 14:15:00,27.35,27.39,27.32,27.32,3100.0,24.2842,24.3197,24.2575,24.2575,3100.0
2010-07-01 14:20:00,27.31,27.32,27.25,27.31,5600.0,24.2487,24.2575,24.1954,24.2487,5600.0
2010-07-01 14:25:00,27.31,27.33,27.3,27.31,1700.0,24.2487,24.2664,24.2398,24.2487,1700.0
2010-07-01 14:30:00,27.31,27.31,27.23,27.23,8000.0,24.2487,24.2487,24.1776,24.1776,8000.0
2010-07-01 14:35:00,27.22,27.25,27.16,27.19,11600.0,24.1688,24.1954,24.1155,24.1421,11600.0
2010-07-01 14:40:00,27.2,27.2,27.07,27.07,14700.0,24.151,24.151,24.0356,24.0356,14700.0
2010-07-01 14:45:00,27.07,27.19,27.07,27.13,9000.0,24.0356,24.1421,24.0356,24.0888,9000.0
2010-07-01 14:50:00,27.13,27.24,27.13,27.24,13200.0,24.0888,24.1865,24.0888,24.1865,13200.0
2010-07-01 14:55:00,27.22,27.23,27.2,27.22,10000.0,24.1688,24.1776,24.151,24.1688,10000.0
2010-07-01 15:00:00,27.23,27.33,27.23,27.31,7700.0,24.1776,24.2664,24.1776,24.2487,7700.0
2010-07-01 15:05:00,27.33,27.37,27.29,27.31,8900.0,24.2664,24.3019,24.2309,24.2487,8900.0
2010-07-01 15:10:00,27.31,27.36,27.25,27.25,12700.0,24.2487,24.2931,24.1954,24.1954,12700.0
2010-07-01 15:15:00,27.25,27.32,27.25,27.27,14700.0,24.1954,24.2575,24.1954,24.2131,14700.0
2010-07-01 15:20:00,27.28,27.28,27.22,27.25,11800.0,24.222,24.222,24.1688,24.1954,11800.0
2010-07-01 15:25:00,27.24,27.37,27.24,27.36,13900.0,24.1865,24.3019,24.1865,24.2931,13900.0
2010-07-01 15:30:00,27.34,27.4,27.31,27.4,23300.0,24.2753,24.3286,24.2487,24.3286,23300.0
2010-07-01 15:35:00,27.41,27.46,27.38,27.42,20800.0,24.3375,24.3818,24.3108,24.3463,20800.0
2010-07-01 15:40:00,27.41,27.45,27.37,27.39,110100.0,24.3375,24.373,24.3019,24.3197,110100.0
2010-07-01 15:45:00,27.38,27.46,27.33,27.35,57600.0,24.3108,24.3818,24.2664,24.2842,57600.0
2010-07-01 15:50:00,27.34,27.43,27.31,27.43,51800.0,24.2753,24.3552,24.2487,24.3552,51800.0
2010-07-01 15:55:00,27.44,27.45,27.34,27.35,123300.0,24.3641,24.373,24.2753,24.2842,123300.0
2010-07-02 09:30:00,27.55,27.69,27.55,27.58,15000.0,24.4618,24.5861,24.4618,24.4884,15000.0
2010-07-02 09:35:00,27.6,27.74,27.6,27.66,67400.0,24.5062,24.6305,24.5062,24.5594,67400.0
2010-07-02 09:40:00,27.67,27.69,27.61,27.64,9000.0,24.5683,24.5861,24.515,24.5417,9000.0
2010-07-02 09:45:00,27.63,27.69,27.57,27.62,10400.0,24.5328,24.5861,24.4795,24.5239,10400.0
2010-07-02 09:50:00,27.61,27.61,27.48,27.49,12000.0,24.515,24.515,24.3996,24.4085,12000.0
2010-07-02 09:55:00,27.5,27.6,27.48,27.49,10100.0,24.4174,24.5062,24.3996,24.4085,10100.0
2010-07-02 10:00:00,27.48,27.5,27.32,27.32,16700.0,24.3996,24.4174,24.2575,24.2575,16700.0
2010-07-02 10:05:00,27.33,27.4,27.27,27.39,13400.0,24.2664,24.3286,24.2131,24.3197,13400.0
2010-07-02 10:10:00,27.4,27.49,27.37,27.49,55400.0,24.3286,24.4085,24.3019,24.4085,55400.0
2010-07-02 10:15:00,27.46,27.53,27.45,27.53,58300.0,24.3818,24.444,24.373,24.444,58300.0
2010-07-02 10:20:00,27.53,27.66,27.5,27.65,15900.0,24.444,24.5594,24.4174,24.5505,15900.0
2010-07-02 10:25:00,27.68,27.68,27.59,27.64,11100.0,24.5772,24.5772,24.4973,24.5417,11100.0
2010-07-02 10:30:00,27.61,27.61,27.51,27.57,60600.0,24.515,24.515,24.4262,24.4795,60600.0
2010-07-02 10:35:00,27.57,27.6,27.54,27.54,5800.0,24.4795,24.5062,24.4529,24.4529,5800.0
2010-07-02 10:40:00,27.54,27.63,27.54,27.6,6400.0,24.4529,24.5328,24.4529,24.5062,6400.0
2010-07-02 10:45:00,27.6,27.72,27.6,27.72,7500.0,24.5062,24.6127,24.5062,24.6127,7500.0
2010-07-02 10:50:00,27.71,27.72,27.61,27.66,17000.0,24.6038,24.6127,24.515,24.5594,17000.0
2010-07-02 10:55:00,27.66,27.69,27.64,27.66,7500.0,24.5594,24.5861,24.5417,24.5594,7500.0
2010-07-02 11:00:00,27.67,27.67,27.62,27.65,9800.0,24.5683,24.5683,24.5239,24.5505,9800.0
2010-07-02 11:05:00,27.65,27.78,27.65,27.78,10400.0,24.5505,24.666,24.5505,24.666,10400.0
2010-07-02 11:10:00,27.78,27.78,27.7,27.72,4900.0,24.666,24.666,24.5949,24.6127,4900.0
2010-07-02 11:15:00,27.71,27.8,27.69,27.77,11400.0,24.6038,24.6837,24.5861,24.6571,11400.0
2010-07-02 11:20:00,27.77,27.79,27.75,27.75,8000.0,24.6571,24.6749,24.6393,24.6393,8000.0
2010-07-02 11:25:00,27.75,27.76,27.66,27.66,5500.0,24.6393,24.6482,24.5594,24.5594,5500.0
2010-07-02 11:30:00,27.65,27.65,27.59,27.6,3700.0,24.5505,24.5505,24.4973,24.5062,3700.0
2010-07-02 11:35:00,27.58,27.58,27.53,27.55,16800.0,24.4884,24.4884,24.444,24.4618,16800.0
2010-07-02 11:40:00,27.56,27.78,27.55,27.74,37400.0,24.4706,24.666,24.4618,24.6305,37400.0
2010-07-02 11:45:00,27.72,27.79,27.72,27.78,8200.0,24.6127,24.6749,24.6127,24.666,8200.0
2010-07-02 11:50:00,27.78,27.8,27.75,27.8,6900.0,24.666,24.6837,24.6393,24.6837,6900.0
2010-07-02 11:55:00,27.79,27.8,27.72,27.72,4100.0,24.6749,24.6837,24.6127,24.6127,4100.0
2010-07-02 12:00:00,27.72,27.73,27.68,27.7,8100.0,24.6127,24.6216,24.5772,24.5949,8100.0
2010-07-02 12:05:00,27.71,27.72,27.68,27.72,3800.0,24.6038,24.6127,24.5772,24.6127,3800.0
2010-07-02 12:10:00,27.72,27.73,27.67,27.68,11600.0,24.6127,24.6216,24.5683,24.5772,11600.0
2010-07-02 12:15:00,27.68,27.69,27.57,27.57,3400.0,24.5772,24.5861,24.4795,24.4795,3400.0
2010-07-02 12:20:00,27.57,27.72,27.57,27.72,9400.0,24.4795,24.6127,24.4795,24.6127,9400.0
2010-07-02 12:25:00,27.71,27.74,27.71,27.73,5800.0,24.6038,24.6305,24.6038,24.6216,5800.0
2010-07-02 12:30:00,27.72,27.76,27.72,27.74,2200.0,24.6127,24.6482,24.6127,24.6305,2200.0
2010-07-02 12:35:00,27.74,27.74,27.65,27.65,2700.0,24.6305,24.6305,24.5505,24.5505,2700.0
2010-07-02 12:40:00,27.65,27.73,27.64,27.68,9400.0,24.5505,24.6216,24.5417,24.5772,9400.0
2010-07-02 12:45:00,27.65,27.77,27.63,27.77,4000.0,24.5505,24.6571,24.5328,24.6571,4000.0
2010-07-02 12:50:00,27.76,27.76,27.7,27.73,4800.0,24.6482,24.6482,24.5949,24.6216,4800.0
2010-07-02 12:55:00,27.73,27.73,27.7,27.7,3600.0,24.6216,24.6216,24.5949,24.5949,3600.0
2010-07-02 13:00:00,27.71,27.72,27.63,27.63,4900.0,24.6038,24.6127,24.5328,24.5328,4900.0
2010-07-02 13:05:00,27.61,27.68,27.61,27.68,9000.0,24.515,24.5772,24.515,24.5772,9000.0
2010-07-02 13:10:00,27.65,27.69,27.64,27.69,3800.0,24.5505,24.5861,24.5417,24.5861,3800.0
2010-07-02 13:15:00,27.69,27.69,27.66,27.66,2400.0,24.5861,24.5861,24.5594,24.5594,2400.0
2010-07-02 13:20:00,27.66,27.67,27.61,27.63,9500.0,24.5594,24.5683,24.515,24.5328,9500.0
2010-07-02 13:25:00,27.63,27.64,27.57,27.59,5400.0,24.5328,24.5417,24.4795,24.4973,5400.0
2010-07-02 13:30:00,27.6,27.68,27.6,27.67,3200.0,24.5062,24.5772,24.5062,24.5683,3200.0
2010-07-02 13:35:00,27.67,27.67,27.59,27.62,6900.0,24.5683,24.5683,24.4973,24.5239,6900.0
2010-07-02 13:40:00,27.6,27.61,27.59,27.61,7100.0,24.5062,24.515,24.4973,24.515,7100.0
2010-07-02 13:45:00,27.61,27.63,27.6,27.63,5200.0,24.515,24.5328,24.5062,24.5328,5200.0
2010-07-02 13:50:00,27.64,27.64,27.61,27.61,2600.0,24.5417,24.5417,24.515,24.515,2600.0
2010-07-02 13:55:00,27.61,27.65,27.6,27.65,3700.0,24.515,24.5505,24.5062,24.5505,3700.0
2010-07-02 14:00:00,27.65,27.66,27.62,27.63,7800.0,24.5505,24.5594,24.5239,24.5328,7800.0
2010-07-02 14:05:00,27.63,27.63,27.58,27.61,8300.0,24.5328,24.5328,24.4884,24.515,8300.0
2010-07-02 14:10:00,27.61,27.61,27.6,27.6,8800.0,24.515,24.515,24.5062,24.5062,8800.0
2010-07-02 14:15:00,27.6,27.67,27.6,27.67,10400.0,24.5062,24.5683,24.5062,24.5683,10400.0
2010-07-02 14:20:00,27.66,27.71,27.66,27.71,7700.0,24.5594,24.6038,24.5594,24.6038,7700.0
2010-07-02 14:25:00,27.71,27.74,27.7,27.73,7800.0,24.6038,24.6305,24.5949,24.6216,7800.0
2010-07-02 14:30:00,27.72,27.73,27.7,27.7,12400.0,24.6127,24.6216,24.5949,24.5949,12400.0
2010-07-02 14:35:00,27.71,27.75,27.7,27.74,11700.0,24.6038,24.6393,24.5949,24.6305,11700.0
2010-07-02 14:40:00,27.74,27.75,27.72,27.72,7500.0,24.6305,24.6393,24.6127,24.6127,7500.0
2010-07-02 14:45:00,27.72,27.73,27.7,27.71,5300.0,24.6127,24.6216,24.5949,24.6038,5300.0
2010-07-02 14:50:00,27.7,27.83,27.69,27.81,28500.0,24.5949,24.7104,24.5861,24.6926,28500.0
2010-07-02 14:55:00,27.81,27.86,27.8,27.82,13600.0,24.6926,24.737,24.6837,24.7015,13600.0
2010-07-02 15:00:00,27.82,27.82,27.7,27.73,16000.0,24.7015,24.7015,24.5949,24.6216,16000.0
2010-07-02 15:05:00,27.74,27.8,27.73,27.8,7600.0,24.6305,24.6837,24.6216,24.6837,7600.0
2010-07-02 15:10:00,27.82,27.82,27.72,27.75,8000.0,24.7015,24.7015,24.6127,24.6393,8000.0
2010-07-02 15:15:00,27.75,27.8,27.72,27.78,7100.0,24.6393,24.6837,24.6127,24.666,7100.0
2010-07-02 15:20:00,27.8,27.81,27.78,27.78,7400.0,24.6837,24.6926,24.666,24.666,7400.0
2010-07-02 15:25:00,27.79,27.84,27.76,27.76,12200.0,24.6749,24.7193,24.6482,24.6482,12200.0
2010-07-02 15:30:00,27.76,27.79,27.76,27.77,14100.0,24.6482,24.6749,24.6482,24.6571,14100.0
2010-07-02 15:35:00,27.78,27.89,27.78,27.89,18500.0,24.666,24.7636,24.666,24.7636,18500.0
2010-07-02 15:40:00,27.89,27.89,27.82,27.84,14500.0,24.7636,24.7636,24.7015,24.7193,14500.0
2010-07-02 15:45:00,27.84,27.94,27.84,27.9,38800.0,24.7193,24.808,24.7193,24.7725,38800.0
2010-07-02 15:50:00,27.89,27.92,27.82,27.85,25600.0,24.7636,24.7903,24.7015,24.7281,25600.0
2010-07-02 15:55:00,27.86,27.87,27.77,27.78,83500.0,24.737,24.7459,24.6571,24.666,83500.0
2010-07-06 09:30:00,28.02,28.02,27.82,27.94,1900.0,24.8791,24.8791,24.7015,24.808,1900.0
2010-07-06 09:35:00,27.88,28.5,27.88,28.48,3700.0,24.7548,25.3053,24.7548,25.2875,3700.0
2010-07-06 09:40:00,28.5,28.57,28.45,28.57,4300.0,25.3053,25.3674,25.2609,25.3674,4300.0
2010-07-06 09:45:00,28.43,28.54,28.43,28.54,1600.0,25.2431,25.3408,25.2431,25.3408,1600.0
2010-07-06 09:50:00,28.5,28.69,28.43,28.69,19500.0,25.3053,25.474,25.2431,25.474,19500.0
2010-07-06 09:55:00,28.7,28.7,28.61,28.66,5300.0,25.4828,25.4828,25.4029,25.4473,5300.0
2010-07-06 10:00:00,28.7,28.7,28.63,28.67,3600.0,25.4828,25.4828,25.4207,25.4562,3600.0
2010-07-06 10:05:00,28.68,28.69,28.6,28.63,6000.0,25.4651,25.474,25.3941,25.4207,6000.0
2010-07-06 10:10:00,28.7,28.7,28.61,28.61,6000.0,25.4828,25.4828,25.4029,25.4029,6000.0
2010-07-06 10:15:00,28.64,28.92,28.64,28.79,14200.0,25.4296,25.6782,25.4296,25.5628,14200.0
2010-07-06 10:20:00,28.8,28.84,28.73,28.73,4500.0,25.5716,25.6072,25.5095,25.5095,4500.0
2010-07-06 10:25:00,28.77,28.78,28.73,28.78,2000.0,25.545,25.5539,25.5095,25.5539,2000.0
2010-07-06 10:30:00,28.83,28.87,28.8,28.8,1500.0,25.5983,25.6338,25.5716,25.5716,1500.0
2010-07-06 10:35:00,28.78,28.85,28.75,28.85,1400.0,25.5539,25.616,25.5272,25.616,1400.0
2010-07-06 10:40:00,28.89,28.93,28.76,28.9,3500.0,25.6516,25.6871,25.5361,25.6604,3500.0
2010-07-06 10:45:00,28.79,28.93,28.79,28.91,4500.0,25.5628,25.6871,25.5628,25.6693,4500.0
2010-07-06 10:50:00,28.92,28.94,28.92,28.94,700.0,25.6782,25.6959,25.6782,25.6959,700.0
2010-07-06 10:55:00,29.02,29.13,28.95,29.1,11900.0,25.767,25.8646,25.7048,25.838,11900.0
2010-07-06 11:00:00,29.08,29.09,28.96,28.96,2400.0,25.8203,25.8291,25.7137,25.7137,2400.0
2010-07-06 11:05:00,28.98,29.0,28.94,28.98,3700.0,25.7315,25.7492,25.6959,25.7315,3700.0
2010-07-06 11:10:00,28.94,29.03,28.89,29.03,6900.0,25.6959,25.7759,25.6516,25.7759,6900.0
2010-07-06 11:15:00,29.06,29.16,29.06,29.13,4400.0,25.8025,25.8913,25.8025,25.8646,4400.0
2010-07-06 11:20:00,29.13,29.17,29.1,29.1,6700.0,25.8646,25.9002,25.838,25.838,6700.0
2010-07-06 11:25:00,29.12,29.12,29.08,29.08,2900.0,25.8558,25.8558,25.8203,25.8203,2900.0
2010-07-06 11:30:00,29.06,29.06,28.97,28.98,2100.0,25.8025,25.8025,25.7226,25.7315,2100.0
2010-07-06 11:35:00,28.94,28.94,28.87,28.88,5500.0,25.6959,25.6959,25.6338,25.6427,5500.0
2010-07-06 11:40:00,28.9,28.94,28.88,28.91,500.0,25.6604,25.6959,25.6427,25.6693,500.0
2010-07-06 11:45:00,28.88,28.91,28.88,28.89,1800.0,25.6427,25.6693,25.6427,25.6516,1800.0
2010-07-06 11:50:00,28.88,28.9,28.86,28.86,3000.0,25.6427,25.6604,25.6249,25.6249,3000.0
2010-07-06 11:55:00,28.86,28.89,28.86,28.86,2400.0,25.6249,25.6516,25.6249,25.6249,2400.0
2010-07-06 12:00:00,28.87,28.87,28.86,28.86,900.0,25.6338,25.6338,25.6249,25.6249,900.0
2010-07-06 12:05:00,28.83,28.86,28.83,28.86,4500.0,25.5983,25.6249,25.5983,25.6249,4500.0
2010-07-06 12:10:00,28.83,28.84,28.78,28.81,2700.0,25.5983,25.6072,25.5539,25.5805,2700.0
2010-07-06 12:15:00,28.76,28.83,28.75,28.83,2400.0,25.5361,25.5983,25.5272,25.5983,2400.0
2010-07-06 12:20:00,28.88,28.91,28.85,28.85,1500.0,25.6427,25.6693,25.616,25.616,1500.0
2010-07-06 12:25:00,28.88,28.91,28.86,28.86,2500.0,25.6427,25.6693,25.6249,25.6249,2500.0
2010-07-06 12:30:00,28.88,28.88,28.84,28.84,2200.0,25.6427,25.6427,25.6072,25.6072,2200.0
2010-07-06 12:35:00,28.84,28.88,28.82,28.83,500.0,25.6072,25.6427,25.5894,25.5983,500.0
2010-07-06 12:40:00,28.86,28.86,28.75,28.75,1700.0,25.6249,25.6249,25.5272,25.5272,1700.0
2010-07-06 12:45:00,28.75,28.78,28.72,28.72,1600.0,25.5272,25.5539,25.5006,25.5006,1600.0
2010-07-06 12:50:00,28.73,28.76,28.7,28.7,1500.0,25.5095,25.5361,25.4828,25.4828,1500.0
2010-07-06 12:55:00,28.7,28.72,28.64,28.72,3500.0,25.4828,25.5006,25.4296,25.5006,3500.0
2010-07-06 13:00:00,28.72,28.75,28.72,28.74,3000.0,25.5006,25.5272,25.5006,25.5184,3000.0
2010-07-06 13:05:00,28.75,28.83,28.74,28.83,2500.0,25.5272,25.5983,25.5184,25.5983,2500.0
2010-07-06 13:10:00,28.72,28.74,28.72,28.74,700.0,25.5006,25.5184,25.5006,25.5184,700.0
2010-07-06 13:15:00,28.73,28.76,28.69,28.69,1400.0,25.5095,25.5361,25.474,25.474,1400.0
2010-07-06 13:20:00,28.65,28.7,28.65,28.66,1600.0,25.4385,25.4828,25.4385,25.4473,1600.0
2010-07-06 13:25:00,28.65,28.65,28.56,28.61,3200.0,25.4385,25.4385,25.3585,25.4029,3200.0
2010-07-06 13:30:00,28.57,28.59,28.52,28.52,900.0,25.3674,25.3852,25.323,25.323,900.0
2010-07-06 13:35:00,28.53,28.53,28.4,28.4,1000.0,25.3319,25.3319,25.2165,25.2165,1000.0
2010-07-06 13:40:00,28.4,28.44,28.38,28.38,7000.0,25.2165,25.252,25.1987,25.1987,7000.0
2010-07-06 13:45:00,28.42,28.43,28.38,28.38,12300.0,25.2342,25.2431,25.1987,25.1987,12300.0
2010-07-06 13:50:00,28.38,28.84,28.38,28.5,19300.0,25.1987,25.6072,25.1987,25.3053,19300.0
2010-07-06 13:55:00,28.53,28.54,28.46,28.54,3200.0,25.3319,25.3408,25.2698,25.3408,3200.0
2010-07-06 14:00:00,28.54,28.55,28.5,28.5,2000.0,25.3408,25.3497,25.3053,25.3053,2000.0
2010-07-06 14:05:00,28.54,28.58,28.5,28.5,7500.0,25.3408,25.3763,25.3053,25.3053,7500.0
2010-07-06 14:10:00,28.53,28.53,28.44,28.44,2700.0,25.3319,25.3319,25.252,25.252,2700.0
2010-07-06 14:15:00,28.47,28.47,28.41,28.41,1500.0,25.2786,25.2786,25.2254,25.2254,1500.0
2010-07-06 14:20:00,28.41,28.41,28.37,28.38,3800.0,25.2254,25.2254,25.1898,25.1987,3800.0
2010-07-06 14:25:00,28.41,28.41,28.36,28.36,1100.0,25.2254,25.2254,25.181,25.181,1100.0
2010-07-06 14:30:00,28.4,28.4,28.38,28.38,4900.0,25.2165,25.2165,25.1987,25.1987,4900.0
2010-07-06 14:35:00,28.4,28.52,28.39,28.52,4700.0,25.2165,25.323,25.2076,25.323,4700.0
2010-07-06 14:40:00,28.53,28.53,28.49,28.51,7100.0,25.3319,25.3319,25.2964,25.3141,7100.0
2010-07-06 14:45:00,28.51,28.52,28.5,28.51,5100.0,25.3141,25.323,25.3053,25.3141,5100.0
2010-07-06 14:50:00,28.51,28.56,28.5,28.56,4700.0,25.3141,25.3585,25.3053,25.3585,4700.0
2010-07-06 14:55:00,28.56,28.56,28.5,28.5,2200.0,25.3585,25.3585,25.3053,25.3053,2200.0
2010-07-06 15:00:00,28.5,28.5,28.46,28.46,6800.0,25.3053,25.3053,25.2698,25.2698,6800.0
2010-07-06 15:05:00,28.45,28.46,28.39,28.43,5900.0,25.2609,25.2698,25.2076,25.2431,5900.0
2010-07-06 15:10:00,28.46,28.51,28.42,28.46,5900.0,25.2698,25.3141,25.2342,25.2698,5900.0
2010-07-06 15:15:00,28.45,28.49,28.4,28.43,7000.0,25.2609,25.2964,25.2165,25.2431,7000.0
2010-07-06 15:20:00,28.43,28.47,28.34,28.34,11000.0,25.2431,25.2786,25.1632,25.1632,11000.0
2010-07-06 15:25:00,28.35,28.46,28.35,28.46,4900.0,25.1721,25.2698,25.1721,25.2698,4900.0
2010-07-06 15:30:00,28.37,28.46,28.37,28.46,3400.0,25.1898,25.2698,25.1898,25.2698,3400.0
2010-07-06 15:35:00,28.48,28.48,28.36,28.36,3600.0,25.2875,25.2875,25.181,25.181,3600.0
2010-07-06 15:40:00,28.37,28.42,28.36,28.41,6500.0,25.1898,25.2342,25.181,25.2254,6500.0
2010-07-06 15:45:00,28.41,28.46,28.36,28.36,15600.0,25.2254,25.2698,25.181,25.181,15600.0
2010-07-06 15:50:00,28.37,28.42,28.35,28.37,7000.0,25.1898,25.2342,25.1721,25.1898,7000.0
2010-07-06 15:55:00,28.37,28.41,28.32,28.38,22300.0,25.1898,25.2254,25.1454,25.1987,22300.0
2010-07-07 09:30:00,28.21,28.24,27.94,28.09,13700.0,25.0478,25.0744,24.808,24.9412,13700.0
2010-07-07 09:35:00,28.24,28.39,28.24,28.39,1100.0,25.0744,25.2076,25.0744,25.2076,1100.0
2010-07-07 09:40:00,28.27,28.33,28.18,28.31,3100.0,25.101,25.1543,25.0211,25.1366,3100.0
2010-07-07 09:45:00,28.26,28.26,28.24,28.26,4200.0,25.0922,25.0922,25.0744,25.0922,4200.0
2010-07-07 09:50:00,28.26,28.45,28.17,28.34,5800.0,25.0922,25.2609,25.0123,25.1632,5800.0
2010-07-07 09:55:00,28.36,28.5,28.36,28.44,4100.0,25.181,25.3053,25.181,25.252,4100.0
2010-07-07 10:00:00,28.55,28.65,28.55,28.65,7500.0,25.3497,25.4385,25.3497,25.4385,7500.0
2010-07-07 10:05:00,28.64,28.67,28.64,28.64,4400.0,25.4296,25.4562,25.4296,25.4296,4400.0
2010-07-07 10:10:00,28.64,28.78,28.61,28.78,14400.0,25.4296,25.5539,25.4029,25.5539,14400.0
2010-07-07 10:15:00,28.73,28.75,28.71,28.75,7600.0,25.5095,25.5272,25.4917,25.5272,7600.0
2010-07-07 10:20:00,28.77,28.8,28.77,28.8,9600.0,25.545,25.5716,25.545,25.5716,9600.0
2010-07-07 10:25:00,28.82,28.82,28.67,28.67,4300.0,25.5894,25.5894,25.4562,25.4562,4300.0
2010-07-07 10:30:00,28.7,28.74,28.7,28.71,4100.0,25.4828,25.5184,25.4828,25.4917,4100.0
2010-07-07 10:35:00,28.73,28.73,28.72,28.72,1000.0,25.5095,25.5095,25.5006,25.5006,1000.0
2010-07-07 10:40:00,28.73,28.75,28.71,28.72,4300.0,25.5095,25.5272,25.4917,25.5006,4300.0
2010-07-07 10:45:00,28.72,28.76,28.72,28.76,3000.0,25.5006,25.5361,25.5006,25.5361,3000.0
2010-07-07 10:50:00,28.76,28.8,28.74,28.8,5200.0,25.5361,25.5716,25.5184,25.5716,5200.0
2010-07-07 10:55:00,28.81,28.81,28.76,28.76,800.0,25.5805,25.5805,25.5361,25.5361,800.0
2010-07-07 11:00:00,28.76,28.78,28.76,28.76,4100.0,25.5361,25.5539,25.5361,25.5361,4100.0
2010-07-07 11:05:00,28.76,28.77,28.76,28.76,12000.0,25.5361,25.545,25.5361,25.5361,12000.0
2010-07-07 11:10:00,28.77,28.77,28.7,28.7,3900.0,25.545,25.545,25.4828,25.4828,3900.0
2010-07-07 11:15:00,28.71,28.71,28.66,28.66,3700.0,25.4917,25.4917,25.4473,25.4473,3700.0
2010-07-07 11:20:00,28.66,28.75,28.62,28.65,19300.0,25.4473,25.5272,25.4118,25.4385,19300.0
2010-07-07 11:25:00,28.65,28.69,28.65,28.69,6100.0,25.4385,25.474,25.4385,25.474,6100.0
2010-07-07 11:30:00,28.69,28.69,28.68,28.68,1300.0,25.474,25.474,25.4651,25.4651,1300.0
2010-07-07 11:35:00,28.69,28.75,28.69,28.72,3700.0,25.474,25.5272,25.474,25.5006,3700.0
2010-07-07 11:40:00,28.73,28.73,28.59,28.59,10300.0,25.5095,25.5095,25.3852,25.3852,10300.0
2010-07-07 11:45:00,28.59,28.59,28.55,28.55,1800.0,25.3852,25.3852,25.3497,25.3497,1800.0
2010-07-07 11:50:00,28.57,28.58,28.56,28.58,2000.0,25.3674,25.3763,25.3585,25.3763,2000.0
2010-07-07 11:55:00,28.58,28.59,28.57,28.59,1100.0,25.3763,25.3852,25.3674,25.3852,1100.0
2010-07-07 12:00:00,28.57,28.59,28.57,28.58,1800.0,25.3674,25.3852,25.3674,25.3763,1800.0
2010-07-07 12:05:00,28.57,28.57,28.55,28.55,700.0,25.3674,25.3674,25.3497,25.3497,700.0
2010-07-07 12:10:00,28.56,28.59,28.56,28.59,2800.0,25.3585,25.3852,25.3585,25.3852,2800.0
2010-07-07 12:15:00,28.59,28.59,28.57,28.59,1000.0,25.3852,25.3852,25.3674,25.3852,1000.0
2010-07-07 12:20:00,28.58,28.58,28.57,28.57,900.0,25.3763,25.3763,25.3674,25.3674,900.0
2010-07-07 12:25:00,28.57,28.58,28.57,28.57,1100.0,25.3674,25.3763,25.3674,25.3674,1100.0
2010-07-07 12:30:00,28.57,28.59,28.57,28.59,2100.0,25.3674,25.3852,25.3674,25.3852,2100.0
2010-07-07 12:35:00,28.58,28.73,28.58,28.68,6300.0,25.3763,25.5095,25.3763,25.4651,6300.0
2010-07-07 12:40:00,28.66,28.67,28.64,28.67,7200.0,25.4473,25.4562,25.4296,25.4562,7200.0
2010-07-07 12:45:00,28.67,28.7,28.65,28.66,4500.0,25.4562,25.4828,25.4385,25.4473,4500.0
2010-07-07 12:50:00,28.66,28.66,28.62,28.65,3200.0,25.4473,25.4473,25.4118,25.4385,3200.0
2010-07-07 12:55:00,28.64,28.65,28.63,28.63,1400.0,25.4296,25.4385,25.4207,25.4207,1400.0
2010-07-07 13:00:00,28.64,28.66,28.64,28.66,1600.0,25.4296,25.4473,25.4296,25.4473,1600.0
2010-07-07 13:05:00,28.67,28.67,28.65,28.66,4400.0,25.4562,25.4562,25.4385,25.4473,4400.0
2010-07-07 13:10:00,28.66,28.82,28.66,28.8,5800.0,25.4473,25.5894,25.4473,25.5716,5800.0
2010-07-07 13:15:00,28.81,28.83,28.8,28.82,5400.0,25.5805,25.5983,25.5716,25.5894,5400.0
2010-07-07 13:20:00,28.82,28.85,28.8,28.83,7200.0,25.5894,25.616,25.5716,25.5983,7200.0
2010-07-07 13:25:00,28.84,29.01,28.82,28.99,21800.0,25.6072,25.7581,25.5894,25.7403,21800.0
2010-07-07 13:30:00,28.99,29.04,28.95,29.03,14700.0,25.7403,25.7847,25.7048,25.7759,14700.0
2010-07-07 13:35:00,29.01,29.06,29.01,29.03,7400.0,25.7581,25.8025,25.7581,25.7759,7400.0
2010-07-07 13:40:00,29.03,29.03,28.98,28.98,5700.0,25.7759,25.7759,25.7315,25.7315,5700.0
2010-07-07 13:45:00,29.0,29.07,28.99,29.06,6600.0,25.7492,25.8114,25.7403,25.8025,6600.0
2010-07-07 13:50:00,29.08,29.16,29.08,29.14,13100.0,25.8203,25.8913,25.8203,25.8735,13100.0
2010-07-07 13:55:00,29.14,29.17,29.04,29.07,7200.0,25.8735,25.9002,25.7847,25.8114,7200.0
2010-07-07 14:00:00,29.07,29.15,29.07,29.13,9700.0,25.8114,25.8824,25.8114,25.8646,9700.0
2010-07-07 14:05:00,29.13,29.14,29.12,29.13,5700.0,25.8646,25.8735,25.8558,25.8646,5700.0
2010-07-07 14:10:00,29.13,29.15,29.12,29.14,6600.0,25.8646,25.8824,25.8558,25.8735,6600.0
2010-07-07 14:15:00,29.13,29.15,29.12,29.13,4800.0,25.8646,25.8824,25.8558,25.8646,4800.0
2010-07-07 14:20:00,29.14,29.16,29.13,29.16,10200.0,25.8735,25.8913,25.8646,25.8913,10200.0
2010-07-07 14:25:00,29.16,29.21,29.15,29.21,7500.0,25.8913,25.9357,25.8824,25.9357,7500.0
2010-07-07 14:30:00,29.19,29.24,29.18,29.22,16700.0,25.9179,25.9623,25.909,25.9446,16700.0
2010-07-07 14:35:00,29.22,29.32,29.22,29.22,14400.0,25.9446,26.0333,25.9446,25.9446,14400.0
2010-07-07 14:40:00,29.22,29.22,29.19,29.22,7000.0,25.9446,25.9446,25.9179,25.9446,7000.0
2010-07-07 14:45:00,29.22,29.3,29.21,29.27,10400.0,25.9446,26.0156,25.9357,25.989,10400.0
2010-07-07 14:50:00,29.28,29.33,29.26,29.33,6500.0,25.9978,26.0422,25.9801,26.0422,6500.0
2010-07-07 14:55:00,29.31,29.32,29.3,29.32,3700.0,26.0245,26.0333,26.0156,26.0333,3700.0
2010-07-07 15:00:00,29.32,29.36,29.32,29.32,5700.0,26.0333,26.0689,26.0333,26.0333,5700.0
2010-07-07 15:05:00,29.33,29.34,29.3,29.3,7100.0,26.0422,26.0511,26.0156,26.0156,7100.0
2010-07-07 15:10:00,29.3,29.41,29.3,29.41,9700.0,26.0156,26.1133,26.0156,26.1133,9700.0
2010-07-07 15:15:00,29.41,29.44,29.37,29.42,7800.0,26.1133,26.1399,26.0777,26.1221,7800.0
2010-07-07 15:20:00,29.41,29.42,29.38,29.41,7400.0,26.1133,26.1221,26.0866,26.1133,7400.0
2010-07-07 15:25:00,29.42,29.42,29.32,29.35,6500.0,26.1221,26.1221,26.0333,26.06,6500.0
2010-07-07 15:30:00,29.36,29.44,29.35,29.43,14000.0,26.0689,26.1399,26.06,26.131,14000.0
2010-07-07 15:35:00,29.44,29.49,29.44,29.49,11800.0,26.1399,26.1843,26.1399,26.1843,11800.0
2010-07-07 15:40:00,29.48,29.5,29.48,29.5,15200.0,26.1754,26.1932,26.1754,26.1932,15200.0
2010-07-07 15:45:00,29.5,29.55,29.49,29.51,20600.0,26.1932,26.2376,26.1843,26.2021,20600.0
2010-07-07 15:50:00,29.52,29.6,29.51,29.59,19900.0,26.2109,26.282,26.2021,26.2731,19900.0
2010-07-07 15:55:00,29.58,29.66,29.56,29.62,50900.0,26.2642,26.3352,26.2464,26.2997,50900.0
2010-07-08 09:30:00,29.81,30.15,29.81,30.11,6500.0,26.4684,26.7703,26.4684,26.7348,6500.0
2010-07-08 09:35:00,30.0,30.13,30.0,30.08,2900.0,26.6371,26.7526,26.6371,26.7082,2900.0
2010-07-08 09:40:00,30.1,30.18,30.01,30.12,14900.0,26.7259,26.7969,26.646,26.7437,14900.0
2010-07-08 09:45:00,30.12,30.12,30.1,30.1,3100.0,26.7437,26.7437,26.7259,26.7259,3100.0
2010-07-08 09:50:00,30.1,30.1,30.03,30.03,6900.0,26.7259,26.7259,26.6638,26.6638,6900.0
2010-07-08 09:55:00,30.02,30.04,29.97,30.01,8400.0,26.6549,26.6726,26.6105,26.646,8400.0
2010-07-08 10:00:00,30.03,30.03,29.99,29.99,3200.0,26.6638,26.6638,26.6282,26.6282,3200.0
2010-07-08 10:05:00,30.0,30.0,29.94,29.94,4200.0,26.6371,26.6371,26.5838,26.5838,4200.0
2010-07-08 10:10:00,29.95,30.02,29.95,30.02,9400.0,26.5927,26.6549,26.5927,26.6549,9400.0
2010-07-08 10:15:00,30.04,30.05,30.01,30.01,5600.0,26.6726,26.6815,26.646,26.646,5600.0
2010-07-08 10:20:00,30.02,30.03,30.0,30.03,4500.0,26.6549,26.6638,26.6371,26.6638,4500.0
2010-07-08 10:25:00,30.03,30.08,30.02,30.08,1700.0,26.6638,26.7082,26.6549,26.7082,1700.0
2010-07-08 10:30:00,30.09,30.09,30.01,30.01,5700.0,26.717,26.717,26.646,26.646,5700.0
2010-07-08 10:35:00,30.02,30.03,30.0,30.0,5400.0,26.6549,26.6638,26.6371,26.6371,5400.0
2010-07-08 10:40:00,30.01,30.02,30.0,30.02,8000.0,26.646,26.6549,26.6371,26.6549,8000.0
2010-07-08 10:45:00,30.01,30.03,30.0,30.02,5000.0,26.646,26.6638,26.6371,26.6549,5000.0
2010-07-08 10:50:00,30.02,30.02,29.95,30.01,26500.0,26.6549,26.6549,26.5927,26.646,26500.0
2010-07-08 10:55:00,30.0,30.01,29.97,29.98,7000.0,26.6371,26.646,26.6105,26.6194,7000.0
2010-07-08 11:00:00,29.97,29.97,29.81,29.81,12500.0,26.6105,26.6105,26.4684,26.4684,12500.0
2010-07-08 11:05:00,29.83,29.87,29.76,29.87,7200.0,26.4862,26.5217,26.424,26.5217,7200.0
2010-07-08 11:10:00,29.85,30.01,29.8,29.95,15300.0,26.5039,26.646,26.4595,26.5927,15300.0
2010-07-08 11:15:00,29.94,29.95,29.86,29.93,7800.0,26.5838,26.5927,26.5128,26.575,7800.0
2010-07-08 11:20:00,29.93,29.96,29.9,29.93,5400.0,26.575,26.6016,26.5483,26.575,5400.0
2010-07-08 11:25:00,29.93,29.96,29.93,29.95,2500.0,26.575,26.6016,26.575,26.5927,2500.0
2010-07-08 11:30:00,29.96,29.96,29.93,29.94,8400.0,26.6016,26.6016,26.575,26.5838,8400.0
2010-07-08 11:35:00,29.94,30.0,29.93,29.98,4100.0,26.5838,26.6371,26.575,26.6194,4100.0
2010-07-08 11:40:00,29.98,30.03,29.92,29.97,8200.0,26.6194,26.6638,26.5661,26.6105,8200.0
2010-07-08 11:45:00,29.98,30.01,29.95,29.99,9700.0,26.6194,26.646,26.5927,26.6282,9700.0
2010-07-08 11:50:00,29.98,30.0,29.95,29.96,4000.0,26.6194,26.6371,26.5927,26.6016,4000.0
2010-07-08 11:55:00,29.97,29.97,29.96,29.96,3000.0,26.6105,26.6105,26.6016,26.6016,3000.0
2010-07-08 12:00:00,29.96,29.97,29.9,29.96,14600.0,26.6016,26.6105,26.5483,26.6016,14600.0
2010-07-08 12:05:00,29.96,29.98,29.93,29.98,3500.0,26.6016,26.6194,26.575,26.6194,3500.0
2010-07-08 12:10:00,29.98,30.02,29.97,30.0,3500.0,26.6194,26.6549,26.6105,26.6371,3500.0
2010-07-08 12:15:00,30.02,30.03,29.97,30.03,3200.0,26.6549,26.6638,26.6105,26.6638,3200.0
2010-07-08 12:20:00,30.03,30.12,30.02,30.1,3300.0,26.6638,26.7437,26.6549,26.7259,3300.0
2010-07-08 12:25:00,30.1,30.11,30.06,30.08,6200.0,26.7259,26.7348,26.6904,26.7082,6200.0
2010-07-08 12:30:00,30.1,30.11,30.04,30.04,3600.0,26.7259,26.7348,26.6726,26.6726,3600.0
2010-07-08 12:35:00,30.04,30.07,30.0,30.03,4700.0,26.6726,26.6993,26.6371,26.6638,4700.0
2010-07-08 12:40:00,30.03,30.06,29.96,30.0,11000.0,26.6638,26.6904,26.6016,26.6371,11000.0
2010-07-08 12:45:00,30.0,30.0,29.98,29.99,3700.0,26.6371,26.6371,26.6194,26.6282,3700.0
2010-07-08 12:50:00,30.0,30.0,29.97,30.0,2000.0,26.6371,26.6371,26.6105,26.6371,2000.0
2010-07-08 12:55:00,29.98,29.99,29.94,29.95,11000.0,26.6194,26.6282,26.5838,26.5927,11000.0
2010-07-08 13:00:00,29.95,29.96,29.94,29.96,4800.0,26.5927,26.6016,26.5838,26.6016,4800.0
2010-07-08 13:05:00,29.96,30.0,29.93,29.97,18600.0,26.6016,26.6371,26.575,26.6105,18600.0
2010-07-08 13:10:00,29.97,29.98,29.95,29.95,2900.0,26.6105,26.6194,26.5927,26.5927,2900.0
2010-07-08 13:15:00,29.95,29.97,29.94,29.94,3900.0,26.5927,26.6105,26.5838,26.5838,3900.0
2010-07-08 13:20:00,29.96,29.98,29.94,29.96,5300.0,26.6016,26.6194,26.5838,26.6016,5300.0
2010-07-08 13:25:00,29.97,29.97,29.92,29.93,5300.0,26.6105,26.6105,26.5661,26.575,5300.0
2010-07-08 13:30:00,29.94,29.94,29.89,29.9,7500.0,26.5838,26.5838,26.5395,26.5483,7500.0
2010-07-08 13:35:00,29.89,29.91,29.88,29.88,6600.0,26.5395,26.5572,26.5306,26.5306,6600.0
2010-07-08 13:40:00,29.89,29.95,29.89,29.92,14700.0,26.5395,26.5927,26.5395,26.5661,14700.0
2010-07-08 13:45:00,29.91,29.96,29.91,29.93,15200.0,26.5572,26.6016,26.5572,26.575,15200.0
2010-07-08 13:50:00,29.94,29.96,29.89,29.92,11300.0,26.5838,26.6016,26.5395,26.5661,11300.0
2010-07-08 13:55:00,29.93,29.95,29.92,29.93,28700.0,26.575,26.5927,26.5661,26.575,28700.0
2010-07-08 14:00:00,29.93,29.96,29.92,29.95,4400.0,26.575,26.6016,26.5661,26.5927,4400.0
2010-07-08 14:05:00,29.95,29.95,29.87,29.87,15200.0,26.5927,26.5927,26.5217,26.5217,15200.0
2010-07-08 14:10:00,29.89,29.93,29.89,29.89,6300.0,26.5395,26.575,26.5395,26.5395,6300.0
2010-07-08 14:15:00,29.92,29.94,29.89,29.94,10600.0,26.5661,26.5838,26.5395,26.5838,10600.0
2010-07-08 14:20:00,29.92,29.94,29.92,29.93,4800.0,26.5661,26.5838,26.5661,26.575,4800.0
2010-07-08 14:25:00,29.92,29.94,29.91,29.94,6600.0,26.5661,26.5838,26.5572,26.5838,6600.0
2010-07-08 14:30:00,29.93,29.98,29.93,29.97,6400.0,26.575,26.6194,26.575,26.6105,6400.0
2010-07-08 14:35:00,29.96,29.96,29.93,29.96,6500.0,26.6016,26.6016,26.575,26.6016,6500.0
2010-07-08 14:40:00,29.94,29.98,29.94,29.97,6100.0,26.5838,26.6194,26.5838,26.6105,6100.0
2010-07-08 14:45:00,29.96,29.98,29.94,29.94,3000.0,26.6016,26.6194,26.5838,26.5838,3000.0
2010-07-08 14:50:00,29.94,29.95,29.93,29.94,8500.0,26.5838,26.5927,26.575,26.5838,8500.0
2010-07-08 14:55:00,29.94,29.99,29.93,29.99,6300.0,26.5838,26.6282,26.575,26.6282,6300.0
2010-07-08 15:00:00,29.98,29.99,29.96,29.98,7500.0,26.6194,26.6282,26.6016,26.6194,7500.0
2010-07-08 15:05:00,29.98,29.99,29.91,29.92,20000.0,26.6194,26.6282,26.5572,26.5661,20000.0
2010-07-08 15:10:00,29.91,29.96,29.9,29.92,30200.0,26.5572,26.6016,26.5483,26.5661,30200.0
2010-07-08 15:15:00,29.92,30.0,29.92,30.0,19000.0,26.5661,26.6371,26.5661,26.6371,19000.0
2010-07-08 15:20:00,29.99,30.09,29.99,30.09,21100.0,26.6282,26.717,26.6282,26.717,21100.0
2010-07-08 15:25:00,30.09,30.11,30.08,30.09,7400.0,26.717,26.7348,26.7082,26.717,7400.0
2010-07-08 15:30:00,30.09,30.15,30.09,30.13,9900.0,26.717,26.7703,26.717,26.7526,9900.0
2010-07-08 15:35:00,30.14,30.18,30.14,30.16,13100.0,26.7614,26.7969,26.7614,26.7792,13100.0
2010-07-08 15:40:00,30.17,30.17,30.14,30.15,12900.0,26.7881,26.7881,26.7614,26.7703,12900.0
2010-07-08 15:45:00,30.15,30.21,30.15,30.2,23900.0,26.7703,26.8236,26.7703,26.8147,23900.0
2010-07-08 15:50:00,30.2,30.22,30.14,30.14,14400.0,26.8147,26.8325,26.7614,26.7614,14400.0
2010-07-08 15:55:00,30.14,30.21,30.12,30.17,30200.0,26.7614,26.8236,26.7437,26.7881,30200.0
2010-07-09 09:30:00,30.11,30.11,29.99,30.0,3200.0,26.7348,26.7348,26.6282,26.6371,3200.0
2010-07-09 09:35:00,30.01,30.13,30.01,30.13,400.0,26.646,26.7526,26.646,26.7526,400.0
2010-07-09 09:40:00,30.05,30.08,29.98,30.01,4700.0,26.6815,26.7082,26.6194,26.646,4700.0
2010-07-09 09:45:00,30.02,30.05,30.02,30.03,2100.0,26.6549,26.6815,26.6549,26.6638,2100.0
2010-07-09 09:50:00,30.08,30.08,29.99,29.99,2900.0,26.7082,26.7082,26.6282,26.6282,2900.0
2010-07-09 09:55:00,29.99,30.27,29.99,30.23,19100.0,26.6282,26.8769,26.6282,26.8413,19100.0
2010-07-09 10:00:00,30.23,30.31,30.17,30.3,13000.0,26.8413,26.9124,26.7881,26.9035,13000.0
2010-07-09 10:05:00,30.29,30.34,30.22,30.25,7700.0,26.8946,26.939,26.8325,26.8591,7700.0
2010-07-09 10:10:00,30.26,30.26,30.25,30.25,2900.0,26.868,26.868,26.8591,26.8591,2900.0
2010-07-09 10:15:00,30.24,30.26,30.23,30.23,2700.0,26.8502,26.868,26.8413,26.8413,2700.0
2010-07-09 10:20:00,30.23,30.4,30.23,30.37,7200.0,26.8413,26.9923,26.8413,26.9656,7200.0
2010-07-09 10:25:00,30.36,30.38,30.24,30.27,4600.0,26.9568,26.9745,26.8502,26.8769,4600.0
2010-07-09 10:30:00,30.25,30.27,30.24,30.27,2000.0,26.8591,26.8769,26.8502,26.8769,2000.0
2010-07-09 10:35:00,30.28,30.33,30.28,30.31,3200.0,26.8857,26.9301,26.8857,26.9124,3200.0
2010-07-09 10:40:00,30.32,30.36,30.32,30.34,1300.0,26.9213,26.9568,26.9213,26.939,1300.0
2010-07-09 10:45:00,30.35,30.35,30.31,30.31,2100.0,26.9479,26.9479,26.9124,26.9124,2100.0
2010-07-09 10:50:00,30.32,30.34,30.31,30.32,2700.0,26.9213,26.939,26.9124,26.9213,2700.0
2010-07-09 10:55:00,30.32,30.36,30.32,30.36,6300.0,26.9213,26.9568,26.9213,26.9568,6300.0
2010-07-09 11:00:00,30.35,30.43,30.33,30.43,3500.0,26.9479,27.0189,26.9301,27.0189,3500.0
2010-07-09 11:05:00,30.41,30.41,30.37,30.39,3300.0,27.0012,27.0012,26.9656,26.9834,3300.0
2010-07-09 11:10:00,30.39,30.39,30.34,30.39,3200.0,26.9834,26.9834,26.939,26.9834,3200.0
2010-07-09 11:15:00,30.37,30.38,30.34,30.38,4000.0,26.9656,26.9745,26.939,26.9745,4000.0
2010-07-09 11:20:00,30.38,30.39,30.34,30.37,2500.0,26.9745,26.9834,26.939,26.9656,2500.0
2010-07-09 11:25:00,30.35,30.37,30.29,30.3,3000.0,26.9479,26.9656,26.8946,26.9035,3000.0
2010-07-09 11:30:00,30.31,30.4,30.31,30.4,4000.0,26.9124,26.9923,26.9124,26.9923,4000.0
2010-07-09 11:35:00,30.38,30.4,30.37,30.4,3400.0,26.9745,26.9923,26.9656,26.9923,3400.0
2010-07-09 11:40:00,30.38,30.4,30.38,30.39,2400.0,26.9745,26.9923,26.9745,26.9834,2400.0
2010-07-09 11:45:00,30.4,30.4,30.36,30.38,2700.0,26.9923,26.9923,26.9568,26.9745,2700.0
2010-07-09 11:50:00,30.38,30.38,30.34,30.34,2400.0,26.9745,26.9745,26.939,26.939,2400.0
2010-07-09 11:55:00,30.37,30.38,30.35,30.35,2200.0,26.9656,26.9745,26.9479,26.9479,2200.0
2010-07-09 12:00:00,30.36,30.38,30.34,30.35,3000.0,26.9568,26.9745,26.939,26.9479,3000.0
2010-07-09 12:05:00,30.33,30.33,30.28,30.3,4600.0,26.9301,26.9301,26.8857,26.9035,4600.0
2010-07-09 12:10:00,30.29,30.3,30.23,30.23,3100.0,26.8946,26.9035,26.8413,26.8413,3100.0
2010-07-09 12:15:00,30.24,30.24,30.24,30.24,1700.0,26.8502,26.8502,26.8502,26.8502,1700.0
2010-07-09 12:20:00,30.31,30.36,30.28,30.28,1100.0,26.9124,26.9568,26.8857,26.8857,1100.0
2010-07-09 12:25:00,30.25,30.3,30.24,30.28,4100.0,26.8591,26.9035,26.8502,26.8857,4100.0
2010-07-09 12:30:00,30.28,30.28,30.25,30.25,1800.0,26.8857,26.8857,26.8591,26.8591,1800.0
2010-07-09 12:35:00,30.25,30.53,30.22,30.23,15500.0,26.8591,27.1077,26.8325,26.8413,15500.0
2010-07-09 12:40:00,30.24,30.28,30.24,30.28,2100.0,26.8502,26.8857,26.8502,26.8857,2100.0
2010-07-09 12:45:00,30.28,30.28,30.23,30.23,20000.0,26.8857,26.8857,26.8413,26.8413,20000.0
2010-07-09 12:50:00,30.24,30.26,30.23,30.25,19400.0,26.8502,26.868,26.8413,26.8591,19400.0
2010-07-09 12:55:00,30.25,30.25,30.2,30.2,1500.0,26.8591,26.8591,26.8147,26.8147,1500.0
2010-07-09 13:00:00,30.2,30.22,30.19,30.21,2000.0,26.8147,26.8325,26.8058,26.8236,2000.0
2010-07-09 13:05:00,30.2,30.26,30.2,30.26,5800.0,26.8147,26.868,26.8147,26.868,5800.0
2010-07-09 13:10:00,30.26,30.28,30.22,30.28,2800.0,26.868,26.8857,26.8325,26.8857,2800.0
2010-07-09 13:15:00,30.27,30.27,30.25,30.26,3100.0,26.8769,26.8769,26.8591,26.868,3100.0
2010-07-09 13:20:00,30.26,30.26,30.19,30.22,1100.0,26.868,26.868,26.8058,26.8325,1100.0
2010-07-09 13:25:00,30.23,30.23,30.2,30.21,1600.0,26.8413,26.8413,26.8147,26.8236,1600.0
2010-07-09 13:30:00,30.22,30.23,30.2,30.2,3200.0,26.8325,26.8413,26.8147,26.8147,3200.0
2010-07-09 13:35:00,30.21,30.23,30.21,30.23,2400.0,26.8236,26.8413,26.8236,26.8413,2400.0
2010-07-09 13:40:00,30.23,30.27,30.23,30.25,6600.0,26.8413,26.8769,26.8413,26.8591,6600.0
2010-07-09 13:45:00,30.25,30.25,30.18,30.21,16400.0,26.8591,26.8591,26.7969,26.8236,16400.0
2010-07-09 13:50:00,30.24,30.31,30.23,30.25,3400.0,26.8502,26.9124,26.8413,26.8591,3400.0
2010-07-09 13:55:00,30.25,30.26,30.24,30.25,1900.0,26.8591,26.868,26.8502,26.8591,1900.0
2010-07-09 14:00:00,30.26,30.28,30.26,30.26,800.0,26.868,26.8857,26.868,26.868,800.0
2010-07-09 14:05:00,30.27,30.28,30.23,30.23,2000.0,26.8769,26.8857,26.8413,26.8413,2000.0
2010-07-09 14:10:00,30.23,30.23,30.23,30.23,1300.0,26.8413,26.8413,26.8413,26.8413,1300.0
2010-07-09 14:15:00,30.22,30.22,30.14,30.14,4400.0,26.8325,26.8325,26.7614,26.7614,4400.0
2010-07-09 14:20:00,30.15,30.15,30.14,30.14,2000.0,26.7703,26.7703,26.7614,26.7614,2000.0
2010-07-09 14:25:00,30.15,30.16,30.12,30.16,5100.0,26.7703,26.7792,26.7437,26.7792,5100.0
2010-07-09 14:30:00,30.15,30.16,30.15,30.16,2000.0,26.7703,26.7792,26.7703,26.7792,2000.0
2010-07-09 14:35:00,30.15,30.16,30.14,30.15,7700.0,26.7703,26.7792,26.7614,26.7703,7700.0
2010-07-09 14:40:00,30.16,30.16,30.16,30.16,4500.0,26.7792,26.7792,26.7792,26.7792,4500.0
2010-07-09 14:45:00,30.16,30.16,30.15,30.15,2400.0,26.7792,26.7792,26.7703,26.7703,2400.0
2010-07-09 14:50:00,30.16,30.16,30.16,30.16,5400.0,26.7792,26.7792,26.7792,26.7792,5400.0
2010-07-09 14:55:00,30.16,30.17,30.15,30.16,15600.0,26.7792,26.7881,26.7703,26.7792,15600.0
2010-07-09 15:00:00,30.16,30.26,30.16,30.22,54900.0,26.7792,26.868,26.7792,26.8325,54900.0
2010-07-09 15:05:00,30.22,30.63,30.18,30.44,50700.0,26.8325,27.1965,26.7969,27.0278,50700.0
2010-07-09 15:10:00,30.42,30.61,30.42,30.56,13200.0,27.01,27.1787,27.01,27.1344,13200.0
2010-07-09 15:15:00,30.6,30.61,30.56,30.58,12500.0,27.1699,27.1787,27.1344,27.1521,12500.0
2010-07-09 15:20:00,30.58,30.58,30.47,30.47,8600.0,27.1521,27.1521,27.0544,27.0544,8600.0
2010-07-09 15:25:00,30.47,30.48,30.38,30.41,10400.0,27.0544,27.0633,26.9745,27.0012,10400.0
2010-07-09 15:30:00,30.41,30.49,30.38,30.49,8500.0,27.0012,27.0722,26.9745,27.0722,8500.0
2010-07-09 15:35:00,30.49,30.55,30.48,30.49,7200.0,27.0722,27.1255,27.0633,27.0722,7200.0
2010-07-09 15:40:00,30.5,30.51,30.49,30.49,8000.0,27.0811,27.09,27.0722,27.0722,8000.0
2010-07-09 15:45:00,30.5,30.56,30.48,30.49,12400.0,27.0811,27.1344,27.0633,27.0722,12400.0
2010-07-09 15:50:00,30.49,30.51,30.48,30.5,8500.0,27.0722,27.09,27.0633,27.0811,8500.0
2010-07-09 15:55:00,30.5,30.66,30.49,30.59,81500.0,27.0811,27.2231,27.0722,27.161,81500.0
2010-07-12 09:30:00,30.46,30.46,30.35,30.42,3100.0,27.0456,27.0456,26.9479,27.01,3100.0
2010-07-12 09:35:00,30.44,30.77,30.44,30.77,14300.0,27.0278,27.3208,27.0278,27.3208,14300.0
2010-07-12 09:40:00,30.68,30.76,30.68,30.72,3000.0,27.2409,27.3119,27.2409,27.2764,3000.0
2010-07-12 09:45:00,30.7,30.76,30.67,30.75,6700.0,27.2587,27.3119,27.232,27.3031,6700.0
2010-07-12 09:50:00,30.74,30.75,30.69,30.7,2800.0,27.2942,27.3031,27.2498,27.2587,2800.0
2010-07-12 09:55:00,30.7,30.7,30.62,30.62,4600.0,27.2587,27.2587,27.1876,27.1876,4600.0
2010-07-12 10:00:00,30.63,30.76,30.62,30.71,4300.0,27.1965,27.3119,27.1876,27.2675,4300.0
2010-07-12 10:05:00,30.72,30.72,30.6,30.63,4900.0,27.2764,27.2764,27.1699,27.1965,4900.0
2010-07-12 10:10:00,30.6,30.62,30.59,30.59,8300.0,27.1699,27.1876,27.161,27.161,8300.0
2010-07-12 10:15:00,30.59,30.6,30.56,30.56,4900.0,27.161,27.1699,27.1344,27.1344,4900.0
2010-07-12 10:20:00,30.58,30.58,30.5,30.5,13200.0,27.1521,27.1521,27.0811,27.0811,13200.0
2010-07-12 10:25:00,30.51,30.57,30.5,30.57,4800.0,27.09,27.1432,27.0811,27.1432,4800.0
2010-07-12 10:30:00,30.56,30.61,30.5,30.59,8200.0,27.1344,27.1787,27.0811,27.161,8200.0
2010-07-12 10:35:00,30.59,30.59,30.56,30.56,1700.0,27.161,27.161,27.1344,27.1344,1700.0
2010-07-12 10:40:00,30.56,30.58,30.54,30.57,67500.0,27.1344,27.1521,27.1166,27.1432,67500.0
2010-07-12 10:45:00,30.56,30.58,30.55,30.57,4200.0,27.1344,27.1521,27.1255,27.1432,4200.0
2010-07-12 10:50:00,30.57,30.59,30.54,30.58,13100.0,27.1432,27.161,27.1166,27.1521,13100.0
2010-07-12 10:55:00,30.59,30.62,30.56,30.6,3800.0,27.161,27.1876,27.1344,27.1699,3800.0
2010-07-12 11:00:00,30.59,30.6,30.53,30.57,8400.0,27.161,27.1699,27.1077,27.1432,8400.0
2010-07-12 11:05:00,30.56,30.57,30.54,30.56,7000.0,27.1344,27.1432,27.1166,27.1344,7000.0
2010-07-12 11:10:00,30.56,30.56,30.5,30.55,58100.0,27.1344,27.1344,27.0811,27.1255,58100.0
2010-07-12 11:15:00,30.55,30.55,30.51,30.54,10400.0,27.1255,27.1255,27.09,27.1166,10400.0
2010-07-12 11:20:00,30.52,30.53,30.5,30.52,12900.0,27.0988,27.1077,27.0811,27.0988,12900.0
2010-07-12 11:25:00,30.52,30.53,30.5,30.51,5300.0,27.0988,27.1077,27.0811,27.09,5300.0
2010-07-12 11:30:00,30.51,30.54,30.51,30.54,4900.0,27.09,27.1166,27.09,27.1166,4900.0
2010-07-12 11:35:00,30.54,30.55,30.51,30.52,2300.0,27.1166,27.1255,27.09,27.0988,2300.0
2010-07-12 11:40:00,30.52,30.56,30.51,30.56,3700.0,27.0988,27.1344,27.09,27.1344,3700.0
2010-07-12 11:45:00,30.56,30.56,30.52,30.53,6100.0,27.1344,27.1344,27.0988,27.1077,6100.0
2010-07-12 11:50:00,30.54,30.54,30.5,30.51,2900.0,27.1166,27.1166,27.0811,27.09,2900.0
2010-07-12 11:55:00,30.53,30.54,30.52,30.52,2900.0,27.1077,27.1166,27.0988,27.0988,2900.0
2010-07-12 12:00:00,30.53,30.63,30.53,30.62,13000.0,27.1077,27.1965,27.1077,27.1876,13000.0
2010-07-12 12:05:00,30.6,30.62,30.6,30.61,30800.0,27.1699,27.1876,27.1699,27.1787,30800.0
2010-07-12 12:10:00,30.6,30.65,30.6,30.63,12000.0,27.1699,27.2143,27.1699,27.1965,12000.0
2010-07-12 12:15:00,30.63,30.69,30.63,30.68,3800.0,27.1965,27.2498,27.1965,27.2409,3800.0
2010-07-12 12:20:00,30.69,30.72,30.65,30.66,2200.0,27.2498,27.2764,27.2143,27.2231,2200.0
2010-07-12 12:25:00,30.7,30.74,30.68,30.71,3300.0,27.2587,27.2942,27.2409,27.2675,3300.0
2010-07-12 12:30:00,30.7,30.7,30.65,30.65,7700.0,27.2587,27.2587,27.2143,27.2143,7700.0
2010-07-12 12:35:00,30.66,30.73,30.66,30.73,1800.0,27.2231,27.2853,27.2231,27.2853,1800.0
2010-07-12 12:40:00,30.75,30.78,30.72,30.72,3200.0,27.3031,27.3297,27.2764,27.2764,3200.0
2010-07-12 12:45:00,30.72,30.72,30.62,30.66,12900.0,27.2764,27.2764,27.1876,27.2231,12900.0
2010-07-12 12:50:00,30.63,30.65,30.6,30.61,7500.0,27.1965,27.2143,27.1699,27.1787,7500.0
2010-07-12 12:55:00,30.61,30.64,30.6,30.6,9300.0,27.1787,27.2054,27.1699,27.1699,9300.0
2010-07-12 13:00:00,30.6,30.62,30.59,30.62,5900.0,27.1699,27.1876,27.161,27.1876,5900.0
2010-07-12 13:05:00,30.62,30.65,30.61,30.64,2800.0,27.1876,27.2143,27.1787,27.2054,2800.0
2010-07-12 13:10:00,30.64,30.65,30.59,30.61,3900.0,27.2054,27.2143,27.161,27.1787,3900.0
2010-07-12 13:15:00,30.61,30.67,30.61,30.66,3800.0,27.1787,27.232,27.1787,27.2231,3800.0
2010-07-12 13:20:00,30.65,30.66,30.63,30.64,2100.0,27.2143,27.2231,27.1965,27.2054,2100.0
2010-07-12 13:25:00,30.65,30.66,30.64,30.66,4700.0,27.2143,27.2231,27.2054,27.2231,4700.0
2010-07-12 13:30:00,30.65,30.65,30.6,30.65,4300.0,27.2143,27.2143,27.1699,27.2143,4300.0
2010-07-12 13:35:00,30.65,30.65,30.59,30.6,33000.0,27.2143,27.2143,27.161,27.1699,33000.0
2010-07-12 13:40:00,30.6,30.61,30.55,30.6,24500.0,27.1699,27.1787,27.1255,27.1699,24500.0
2010-07-12 13:45:00,30.6,30.61,30.6,30.6,800.0,27.1699,27.1787,27.1699,27.1699,800.0
2010-07-12 13:50:00,30.6,30.61,30.6,30.61,4400.0,27.1699,27.1787,27.1699,27.1787,4400.0
2010-07-12 13:55:00,30.62,30.64,30.62,30.63,4200.0,27.1876,27.2054,27.1876,27.1965,4200.0
2010-07-12 14:00:00,30.64,30.64,30.63,30.63,3200.0,27.2054,27.2054,27.1965,27.1965,3200.0
2010-07-12 14:05:00,30.62,30.63,30.61,30.63,3300.0,27.1876,27.1965,27.1787,27.1965,3300.0
2010-07-12 14:10:00,30.62,30.64,30.62,30.62,1300.0,27.1876,27.2054,27.1876,27.1876,1300.0
2010-07-12 14:15:00,30.61,30.62,30.58,30.58,6400.0,27.1787,27.1876,27.1521,27.1521,6400.0
2010-07-12 14:20:00,30.58,30.59,30.58,30.59,2200.0,27.1521,27.161,27.1521,27.161,2200.0
2010-07-12 14:25:00,30.58,30.6,30.57,30.6,5300.0,27.1521,27.1699,27.1432,27.1699,5300.0
2010-07-12 14:30:00,30.58,30.59,30.56,30.57,5500.0,27.1521,27.161,27.1344,27.1432,5500.0
2010-07-12 14:35:00,30.56,30.58,30.54,30.58,3300.0,27.1344,27.1521,27.1166,27.1521,3300.0
2010-07-12 14:40:00,30.59,30.62,30.58,30.62,1900.0,27.161,27.1876,27.1521,27.1876,1900.0
2010-07-12 14:45:00,30.62,30.62,30.61,30.62,3300.0,27.1876,27.1876,27.1787,27.1876,3300.0
2010-07-12 14:50:00,30.62,30.63,30.6,30.62,12500.0,27.1876,27.1965,27.1699,27.1876,12500.0
2010-07-12 14:55:00,30.62,30.64,30.61,30.63,4000.0,27.1876,27.2054,27.1787,27.1965,4000.0
2010-07-12 15:00:00,30.63,30.63,30.61,30.62,5200.0,27.1965,27.1965,27.1787,27.1876,5200.0
2010-07-12 15:05:00,30.61,30.62,30.6,30.6,6500.0,27.1787,27.1876,27.1699,27.1699,6500.0
2010-07-12 15:10:00,30.6,30.62,30.6,30.61,6300.0,27.1699,27.1876,27.1699,27.1787,6300.0
2010-07-12 15:15:00,30.62,30.64,30.61,30.61,4400.0,27.1876,27.2054,27.1787,27.1787,4400.0
2010-07-12 15:20:00,30.62,30.66,30.61,30.65,3300.0,27.1876,27.2231,27.1787,27.2143,3300.0
2010-07-12 15:25:00,30.64,30.66,30.63,30.66,3200.0,27.2054,27.2231,27.1965,27.2231,3200.0
2010-07-12 15:30:00,30.65,30.66,30.62,30.63,8500.0,27.2143,27.2231,27.1876,27.1965,8500.0
2010-07-12 15:35:00,30.63,30.66,30.62,30.65,11400.0,27.1965,27.2231,27.1876,27.2143,11400.0
2010-07-12 15:40:00,30.66,30.69,30.65,30.65,7500.0,27.2231,27.2498,27.2143,27.2143,7500.0
2010-07-12 15:45:00,30.66,30.68,30.65,30.66,11500.0,27.2231,27.2409,27.2143,27.2231,11500.0
2010-07-12 15:50:00,30.65,30.65,30.6,30.62,16800.0,27.2143,27.2143,27.1699,27.1876,16800.0
2010-07-12 15:55:00,30.61,30.67,30.61,30.63,19100.0,27.1787,27.232,27.1787,27.1965,19100.0
2010-07-13 09:30:00,30.56,30.92,30.56,30.64,10400.0,27.1344,27.454,27.1344,27.2054,10400.0
2010-07-13 09:35:00,30.74,30.79,30.64,30.75,80900.0,27.2942,27.3386,27.2054,27.3031,80900.0
2010-07-13 09:40:00,30.75,30.81,30.75,30.77,2300.0,27.3031,27.3563,27.3031,27.3208,2300.0
2010-07-13 09:45:00,30.75,30.77,30.7,30.72,3900.0,27.3031,27.3208,27.2587,27.2764,3900.0
2010-07-13 09:50:00,30.73,30.87,30.73,30.81,3300.0,27.2853,27.4096,27.2853,27.3563,3300.0
2010-07-13 09:55:00,30.8,30.81,30.8,30.81,1900.0,27.3474,27.3563,27.3474,27.3563,1900.0
2010-07-13 10:00:00,30.8,30.91,30.8,30.91,5000.0,27.3474,27.4451,27.3474,27.4451,5000.0
2010-07-13 10:05:00,30.92,30.97,30.92,30.96,1500.0,27.454,27.4984,27.454,27.4895,1500.0
2010-07-13 10:10:00,30.98,31.03,30.9,30.95,7100.0,27.5073,27.5517,27.4362,27.4806,7100.0
2010-07-13 10:15:00,30.95,30.99,30.91,30.94,28000.0,27.4806,27.5161,27.4451,27.4718,28000.0
2010-07-13 10:20:00,30.98,30.98,30.92,30.97,9100.0,27.5073,27.5073,27.454,27.4984,9100.0
2010-07-13 10:25:00,30.94,31.0,30.93,30.96,5100.0,27.4718,27.525,27.4629,27.4895,5100.0
2010-07-13 10:30:00,30.94,31.05,30.94,31.03,33800.0,27.4718,27.5694,27.4718,27.5517,33800.0
2010-07-13 10:35:00,31.03,31.06,31.02,31.05,6000.0,27.5517,27.5783,27.5428,27.5694,6000.0
2010-07-13 10:40:00,31.06,31.13,31.06,31.13,4900.0,27.5783,27.6405,27.5783,27.6405,4900.0
2010-07-13 10:45:00,31.13,31.13,31.09,31.1,4900.0,27.6405,27.6405,27.6049,27.6138,4900.0
2010-07-13 10:50:00,31.1,31.1,31.09,31.09,1600.0,27.6138,27.6138,27.6049,27.6049,1600.0
2010-07-13 10:55:00,31.09,31.09,31.08,31.08,4500.0,27.6049,27.6049,27.5961,27.5961,4500.0
2010-07-13 11:00:00,31.07,31.08,31.07,31.07,1500.0,27.5872,27.5961,27.5872,27.5872,1500.0
2010-07-13 11:05:00,31.07,31.09,31.07,31.09,2600.0,27.5872,27.6049,27.5872,27.6049,2600.0
2010-07-13 11:10:00,31.08,31.1,31.08,31.1,1700.0,27.5961,27.6138,27.5961,27.6138,1700.0
2010-07-13 11:15:00,31.09,31.1,31.09,31.09,2600.0,27.6049,27.6138,27.6049,27.6049,2600.0
2010-07-13 11:20:00,31.09,31.09,31.09,31.09,1000.0,27.6049,27.6049,27.6049,27.6049,1000.0
2010-07-13 11:25:00,31.09,31.1,31.08,31.09,5300.0,27.6049,27.6138,27.5961,27.6049,5300.0
2010-07-13 11:30:00,31.1,31.15,31.09,31.14,8600.0,27.6138,27.6582,27.6049,27.6493,8600.0
2010-07-13 11:35:00,31.15,31.17,31.1,31.1,12300.0,27.6582,27.676,27.6138,27.6138,12300.0
2010-07-13 11:40:00,31.09,31.09,31.04,31.04,2500.0,27.6049,27.6049,27.5605,27.5605,2500.0
2010-07-13 11:45:00,31.06,31.07,31.04,31.05,5900.0,27.5783,27.5872,27.5605,27.5694,5900.0
2010-07-13 11:50:00,31.06,31.06,30.99,30.99,14500.0,27.5783,27.5783,27.5161,27.5161,14500.0
2010-07-13 11:55:00,30.99,31.0,30.98,30.99,3300.0,27.5161,27.525,27.5073,27.5161,3300.0
2010-07-13 12:00:00,30.99,31.06,30.98,31.05,6800.0,27.5161,27.5783,27.5073,27.5694,6800.0
2010-07-13 12:05:00,31.05,31.06,30.99,30.99,60300.0,27.5694,27.5783,27.5161,27.5161,60300.0
2010-07-13 12:10:00,31.0,31.08,31.0,31.08,12300.0,27.525,27.5961,27.525,27.5961,12300.0
2010-07-13 12:15:00,31.07,31.08,31.07,31.08,1000.0,27.5872,27.5961,27.5872,27.5961,1000.0
2010-07-13 12:20:00,31.08,31.12,31.08,31.12,3700.0,27.5961,27.6316,27.5961,27.6316,3700.0
2010-07-13 12:25:00,31.1,31.12,31.1,31.12,1200.0,27.6138,27.6316,27.6138,27.6316,1200.0
2010-07-13 12:30:00,31.14,31.14,31.13,31.14,700.0,27.6493,27.6493,27.6405,27.6493,700.0
2010-07-13 12:35:00,31.14,31.14,31.11,31.11,5200.0,27.6493,27.6493,27.6227,27.6227,5200.0
2010-07-13 12:40:00,31.12,31.12,31.11,31.11,1300.0,27.6316,27.6316,27.6227,27.6227,1300.0
2010-07-13 12:45:00,31.11,31.11,31.02,31.03,4300.0,27.6227,27.6227,27.5428,27.5517,4300.0
2010-07-13 12:50:00,31.04,31.05,31.03,31.04,5300.0,27.5605,27.5694,27.5517,27.5605,5300.0
2010-07-13 12:55:00,31.05,31.05,31.0,31.0,6700.0,27.5694,27.5694,27.525,27.525,6700.0
2010-07-13 13:00:00,31.0,31.02,31.0,31.01,7900.0,27.525,27.5428,27.525,27.5339,7900.0
2010-07-13 13:05:00,31.01,31.02,31.01,31.01,2600.0,27.5339,27.5428,27.5339,27.5339,2600.0
2010-07-13 13:10:00,31.01,31.02,30.91,30.95,5000.0,27.5339,27.5428,27.4451,27.4806,5000.0
2010-07-13 13:15:00,30.94,30.94,30.84,30.86,4200.0,27.4718,27.4718,27.383,27.4007,4200.0
2010-07-13 13:20:00,30.86,30.92,30.85,30.92,4600.0,27.4007,27.454,27.3918,27.454,4600.0
2010-07-13 13:25:00,30.9,30.92,30.9,30.91,1900.0,27.4362,27.454,27.4362,27.4451,1900.0
2010-07-13 13:30:00,30.9,30.91,30.9,30.9,5900.0,27.4362,27.4451,27.4362,27.4362,5900.0
2010-07-13 13:35:00,30.91,30.97,30.9,30.9,14300.0,27.4451,27.4984,27.4362,27.4362,14300.0
2010-07-13 13:40:00,30.89,30.89,30.86,30.86,2500.0,27.4274,27.4274,27.4007,27.4007,2500.0
2010-07-13 13:45:00,30.86,30.89,30.85,30.87,3200.0,27.4007,27.4274,27.3918,27.4096,3200.0
2010-07-13 13:50:00,30.88,30.88,30.82,30.82,4200.0,27.4185,27.4185,27.3652,27.3652,4200.0
2010-07-13 13:55:00,30.82,30.86,30.82,30.84,6000.0,27.3652,27.4007,27.3652,27.383,6000.0
2010-07-13 14:00:00,30.84,30.9,30.84,30.9,8600.0,27.383,27.4362,27.383,27.4362,8600.0
2010-07-13 14:05:00,30.9,30.91,30.89,30.9,11300.0,27.4362,27.4451,27.4274,27.4362,11300.0
2010-07-13 14:10:00,30.91,30.91,30.9,30.9,4400.0,27.4451,27.4451,27.4362,27.4362,4400.0
2010-07-13 14:15:00,30.91,30.91,30.9,30.91,3400.0,27.4451,27.4451,27.4362,27.4451,3400.0
2010-07-13 14:20:00,30.9,30.91,30.81,30.81,11900.0,27.4362,27.4451,27.3563,27.3563,11900.0
2010-07-13 14:25:00,30.81,30.9,30.81,30.85,13800.0,27.3563,27.4362,27.3563,27.3918,13800.0
2010-07-13 14:30:00,30.83,30.9,30.83,30.88,6100.0,27.3741,27.4362,27.3741,27.4185,6100.0
2010-07-13 14:35:00,30.89,30.9,30.89,30.89,3500.0,27.4274,27.4362,27.4274,27.4274,3500.0
2010-07-13 14:40:00,30.9,30.9,30.86,30.86,5300.0,27.4362,27.4362,27.4007,27.4007,5300.0
2010-07-13 14:45:00,30.88,30.9,30.86,30.88,5400.0,27.4185,27.4362,27.4007,27.4185,5400.0
2010-07-13 14:50:00,30.9,30.9,30.86,30.87,30000.0,27.4362,27.4362,27.4007,27.4096,30000.0
2010-07-13 14:55:00,30.87,30.87,30.85,30.86,7300.0,27.4096,27.4096,27.3918,27.4007,7300.0
2010-07-13 15:00:00,30.85,30.91,30.85,30.9,15500.0,27.3918,27.4451,27.3918,27.4362,15500.0
2010-07-13 15:05:00,30.89,30.9,30.89,30.9,20400.0,27.4274,27.4362,27.4274,27.4362,20400.0
2010-07-13 15:10:00,30.9,30.9,30.83,30.85,23900.0,27.4362,27.4362,27.3741,27.3918,23900.0
2010-07-13 15:15:00,30.86,30.89,30.84,30.87,58700.0,27.4007,27.4274,27.383,27.4096,58700.0
2010-07-13 15:20:00,30.88,30.9,30.84,30.87,22000.0,27.4185,27.4362,27.383,27.4096,22000.0
2010-07-13 15:25:00,30.87,30.93,30.87,30.91,5300.0,27.4096,27.4629,27.4096,27.4451,5300.0
2010-07-13 15:30:00,30.92,30.93,30.9,30.93,18800.0,27.454,27.4629,27.4362,27.4629,18800.0
2010-07-13 15:35:00,30.93,30.93,30.9,30.93,3900.0,27.4629,27.4629,27.4362,27.4629,3900.0
2010-07-13 15:40:00,30.92,31.01,30.92,31.0,11700.0,27.454,27.5339,27.454,27.525,11700.0
2010-07-13 15:45:00,31.0,31.12,31.0,31.07,18600.0,27.525,27.6316,27.525,27.5872,18600.0
2010-07-13 15:50:00,31.07,31.08,30.99,30.99,17200.0,27.5872,27.5961,27.5161,27.5161,17200.0
2010-07-13 15:55:00,31.0,31.04,30.99,31.02,41600.0,27.525,27.5605,27.5161,27.5428,41600.0
2010-07-14 09:30:00,30.99,31.0,30.89,30.92,1700.0,27.5161,27.525,27.4274,27.454,1700.0
2010-07-14 09:35:00,30.94,30.95,30.94,30.95,500.0,27.4718,27.4806,27.4718,27.4806,500.0
2010-07-14 09:40:00,30.94,30.97,30.91,30.95,4100.0,27.4718,27.4984,27.4451,27.4806,4100.0
2010-07-14 09:45:00,30.95,30.95,30.94,30.95,800.0,27.4806,27.4806,27.4718,27.4806,800.0
2010-07-14 09:50:00,30.96,30.96,30.89,30.92,1600.0,27.4895,27.4895,27.4274,27.454,1600.0
2010-07-14 09:55:00,30.92,30.92,30.9,30.9,2000.0,27.454,27.454,27.4362,27.4362,2000.0
2010-07-14 10:00:00,30.9,30.9,30.87,30.88,1700.0,27.4362,27.4362,27.4096,27.4185,1700.0
2010-07-14 10:05:00,30.89,30.9,30.87,30.9,2500.0,27.4274,27.4362,27.4096,27.4362,2500.0
2010-07-14 10:10:00,30.91,31.0,30.91,31.0,4400.0,27.4451,27.525,27.4451,27.525,4400.0
2010-07-14 10:15:00,31.01,31.02,30.98,30.99,4300.0,27.5339,27.5428,27.5073,27.5161,4300.0
2010-07-14 10:20:00,30.99,31.03,30.99,31.01,1900.0,27.5161,27.5517,27.5161,27.5339,1900.0
2010-07-14 10:25:00,31.04,31.04,30.97,30.97,8200.0,27.5605,27.5605,27.4984,27.4984,8200.0
2010-07-14 10:30:00,30.94,31.0,30.89,31.0,5700.0,27.4718,27.525,27.4274,27.525,5700.0
2010-07-14 10:35:00,30.99,31.0,30.95,30.95,15800.0,27.5161,27.525,27.4806,27.4806,15800.0
2010-07-14 10:40:00,30.96,31.03,30.95,31.01,9100.0,27.4895,27.5517,27.4806,27.5339,9100.0
2010-07-14 10:45:00,31.0,31.02,30.99,30.99,1900.0,27.525,27.5428,27.5161,27.5161,1900.0
2010-07-14 10:50:00,31.01,31.01,30.93,30.96,2400.0,27.5339,27.5339,27.4629,27.4895,2400.0
2010-07-14 10:55:00,30.93,30.97,30.93,30.97,800.0,27.4629,27.4984,27.4629,27.4984,800.0
2010-07-14 11:00:00,31.05,31.05,31.0,31.02,1300.0,27.5694,27.5694,27.525,27.5428,1300.0
2010-07-14 11:05:00,31.03,31.04,31.01,31.03,1900.0,27.5517,27.5605,27.5339,27.5517,1900.0
2010-07-14 11:10:00,31.04,31.04,31.0,31.02,2200.0,27.5605,27.5605,27.525,27.5428,2200.0
2010-07-14 11:15:00,31.0,31.05,31.0,31.05,1000.0,27.525,27.5694,27.525,27.5694,1000.0
2010-07-14 11:20:00,31.03,31.04,31.01,31.03,900.0,27.5517,27.5605,27.5339,27.5517,900.0
2010-07-14 11:25:00,31.03,31.03,31.0,31.0,3500.0,27.5517,27.5517,27.525,27.525,3500.0
2010-07-14 11:30:00,31.01,31.05,31.01,31.05,1200.0,27.5339,27.5694,27.5339,27.5694,1200.0
2010-07-14 11:35:00,31.05,31.06,31.0,31.01,3400.0,27.5694,27.5783,27.525,27.5339,3400.0
2010-07-14 11:40:00,31.02,31.02,31.0,31.0,1100.0,27.5428,27.5428,27.525,27.525,1100.0
2010-07-14 11:45:00,31.08,31.15,31.08,31.15,1500.0,27.5961,27.6582,27.5961,27.6582,1500.0
2010-07-14 11:50:00,31.15,31.15,31.09,31.09,1400.0,27.6582,27.6582,27.6049,27.6049,1400.0
2010-07-14 11:55:00,31.12,31.12,31.09,31.09,600.0,27.6316,27.6316,27.6049,27.6049,600.0
2010-07-14 12:00:00,31.09,31.09,30.99,31.07,13800.0,27.6049,27.6049,27.5161,27.5872,13800.0
2010-07-14 12:05:00,31.1,31.13,31.1,31.13,1000.0,27.6138,27.6405,27.6138,27.6405,1000.0
2010-07-14 12:10:00,31.15,31.16,31.15,31.15,2000.0,27.6582,27.6671,27.6582,27.6582,2000.0
2010-07-14 12:15:00,31.17,31.17,31.16,31.17,1400.0,27.676,27.676,27.6671,27.676,1400.0
2010-07-14 12:20:00,31.16,31.17,31.16,31.17,600.0,27.6671,27.676,27.6671,27.676,600.0
2010-07-14 12:25:00,31.16,31.17,31.15,31.17,700.0,27.6671,27.676,27.6582,27.676,700.0
2010-07-14 12:30:00,31.15,31.16,31.15,31.15,2200.0,27.6582,27.6671,27.6582,27.6582,2200.0
2010-07-14 12:35:00,31.15,31.15,31.14,31.14,1800.0,27.6582,27.6582,27.6493,27.6493,1800.0
2010-07-14 12:40:00,31.12,31.12,31.09,31.11,2200.0,27.6316,27.6316,27.6049,27.6227,2200.0
2010-07-14 12:45:00,31.11,31.17,31.11,31.15,1700.0,27.6227,27.676,27.6227,27.6582,1700.0
2010-07-14 12:50:00,31.15,31.16,31.14,31.15,3400.0,27.6582,27.6671,27.6493,27.6582,3400.0
2010-07-14 12:55:00,31.15,31.16,31.15,31.16,600.0,27.6582,27.6671,27.6582,27.6671,600.0
2010-07-14 13:00:00,31.18,31.19,31.15,31.15,2100.0,27.6849,27.6937,27.6582,27.6582,2100.0
2010-07-14 13:05:00,31.15,31.16,31.14,31.16,3000.0,27.6582,27.6671,27.6493,27.6671,3000.0
2010-07-14 13:10:00,31.15,31.17,31.15,31.15,1600.0,27.6582,27.676,27.6582,27.6582,1600.0
2010-07-14 13:15:00,31.15,31.15,31.15,31.15,200.0,27.6582,27.6582,27.6582,27.6582,200.0
2010-07-14 13:20:00,31.15,31.18,31.15,31.18,900.0,27.6582,27.6849,27.6582,27.6849,900.0
2010-07-14 13:25:00,31.17,31.18,31.16,31.16,700.0,27.676,27.6849,27.6671,27.6671,700.0
2010-07-14 13:30:00,31.17,31.24,31.17,31.24,57800.0,27.676,27.7381,27.676,27.7381,57800.0
2010-07-14 13:35:00,31.24,31.25,31.22,31.24,11000.0,27.7381,27.747,27.7204,27.7381,11000.0
2010-07-14 13:40:00,31.23,31.27,31.23,31.26,13600.0,27.7292,27.7648,27.7292,27.7559,13600.0
2010-07-14 13:45:00,31.26,31.27,31.26,31.26,3200.0,27.7559,27.7648,27.7559,27.7559,3200.0
2010-07-14 13:50:00,31.26,31.27,31.23,31.25,12000.0,27.7559,27.7648,27.7292,27.747,12000.0
2010-07-14 13:55:00,31.25,31.31,31.25,31.31,8400.0,27.747,27.8003,27.747,27.8003,8400.0
2010-07-14 14:00:00,31.3,31.31,31.22,31.26,12600.0,27.7914,27.8003,27.7204,27.7559,12600.0
2010-07-14 14:05:00,31.26,31.3,31.22,31.26,14600.0,27.7559,27.7914,27.7204,27.7559,14600.0
2010-07-14 14:10:00,31.25,31.33,31.25,31.31,34300.0,27.747,27.818,27.747,27.8003,34300.0
2010-07-14 14:15:00,31.3,31.32,31.28,31.32,1700.0,27.7914,27.8092,27.7736,27.8092,1700.0
2010-07-14 14:20:00,31.3,31.35,31.29,31.29,6300.0,27.7914,27.8358,27.7825,27.7825,6300.0
2010-07-14 14:25:00,31.27,31.27,31.24,31.26,3300.0,27.7648,27.7648,27.7381,27.7559,3300.0
2010-07-14 14:30:00,31.27,31.29,31.25,31.29,5800.0,27.7648,27.7825,27.747,27.7825,5800.0
2010-07-14 14:35:00,31.29,31.36,31.29,31.35,14400.0,27.7825,27.8447,27.7825,27.8358,14400.0
2010-07-14 14:40:00,31.36,31.37,31.35,31.35,7100.0,27.8447,27.8536,27.8358,27.8358,7100.0
2010-07-14 14:45:00,31.35,31.36,31.3,31.35,10400.0,27.8358,27.8447,27.7914,27.8358,10400.0
2010-07-14 14:50:00,31.35,31.42,31.35,31.4,13900.0,27.8358,27.8979,27.8358,27.8802,13900.0
2010-07-14 14:55:00,31.41,31.45,31.4,31.45,13700.0,27.8891,27.9246,27.8802,27.9246,13700.0
2010-07-14 15:00:00,31.44,31.47,31.44,31.46,6200.0,27.9157,27.9423,27.9157,27.9335,6200.0
2010-07-14 15:05:00,31.46,31.47,31.44,31.45,12400.0,27.9335,27.9423,27.9157,27.9246,12400.0
2010-07-14 15:10:00,31.46,31.46,31.43,31.43,11200.0,27.9335,27.9335,27.9068,27.9068,11200.0
2010-07-14 15:15:00,31.44,31.57,31.43,31.57,14400.0,27.9157,28.0311,27.9068,28.0311,14400.0
2010-07-14 15:20:00,31.56,31.62,31.55,31.61,26000.0,28.0223,28.0755,28.0134,28.0666,26000.0
2010-07-14 15:25:00,31.61,31.65,31.58,31.61,15600.0,28.0666,28.1022,28.04,28.0666,15600.0
2010-07-14 15:30:00,31.61,31.62,31.53,31.54,19100.0,28.0666,28.0755,27.9956,28.0045,19100.0
2010-07-14 15:35:00,31.53,31.54,31.48,31.48,10000.0,27.9956,28.0045,27.9512,27.9512,10000.0
2010-07-14 15:40:00,31.49,31.49,31.41,31.43,18600.0,27.9601,27.9601,27.8891,27.9068,18600.0
2010-07-14 15:45:00,31.43,31.5,31.43,31.49,17000.0,27.9068,27.969,27.9068,27.9601,17000.0
2010-07-14 15:50:00,31.49,31.5,31.48,31.49,20800.0,27.9601,27.969,27.9512,27.9601,20800.0
2010-07-14 15:55:00,31.48,31.53,31.48,31.49,31000.0,27.9512,27.9956,27.9512,27.9601,31000.0
2010-07-15 09:30:00,31.53,31.55,31.03,31.08,3300.0,27.9956,28.0134,27.5517,27.5961,3300.0
2010-07-15 09:35:00,31.11,31.18,31.11,31.18,1200.0,27.6227,27.6849,27.6227,27.6849,1200.0
2010-07-15 09:40:00,31.25,31.38,31.25,31.38,1300.0,27.747,27.8624,27.747,27.8624,1300.0
2010-07-15 09:45:00,31.34,31.45,31.34,31.45,500.0,27.8269,27.9246,27.8269,27.9246,500.0
2010-07-15 09:50:00,31.44,31.45,31.3,31.36,9900.0,27.9157,27.9246,27.7914,27.8447,9900.0
2010-07-15 09:55:00,31.39,31.41,31.33,31.4,9700.0,27.8713,27.8891,27.818,27.8802,9700.0
2010-07-15 10:00:00,31.35,31.45,31.31,31.31,4100.0,27.8358,27.9246,27.8003,27.8003,4100.0
2010-07-15 10:05:00,31.35,31.35,31.3,31.3,1900.0,27.8358,27.8358,27.7914,27.7914,1900.0
2010-07-15 10:10:00,31.3,31.3,31.21,31.3,25200.0,27.7914,27.7914,27.7115,27.7914,25200.0
2010-07-15 10:15:00,31.25,31.31,31.22,31.31,7400.0,27.747,27.8003,27.7204,27.8003,7400.0
2010-07-15 10:20:00,31.29,31.31,31.25,31.27,17700.0,27.7825,27.8003,27.747,27.7648,17700.0
2010-07-15 10:25:00,31.26,31.3,31.25,31.3,12100.0,27.7559,27.7914,27.747,27.7914,12100.0
2010-07-15 10:30:00,31.32,31.37,31.25,31.25,10800.0,27.8092,27.8536,27.747,27.747,10800.0
2010-07-15 10:35:00,31.26,31.26,31.24,31.25,18400.0,27.7559,27.7559,27.7381,27.747,18400.0
2010-07-15 10:40:00,31.26,31.26,31.2,31.23,6700.0,27.7559,27.7559,27.7026,27.7292,6700.0
2010-07-15 10:45:00,31.23,31.26,31.23,31.26,5900.0,27.7292,27.7559,27.7292,27.7559,5900.0
2010-07-15 10:50:00,31.25,31.25,31.25,31.25,4200.0,27.747,27.747,27.747,27.747,4200.0
2010-07-15 10:55:00,31.25,31.25,31.24,31.25,33700.0,27.747,27.747,27.7381,27.747,33700.0
2010-07-15 11:00:00,31.25,31.26,31.21,31.25,15100.0,27.747,27.7559,27.7115,27.747,15100.0
2010-07-15 11:05:00,31.25,31.25,31.18,31.22,6100.0,27.747,27.747,27.6849,27.7204,6100.0
2010-07-15 11:10:00,31.22,31.23,31.18,31.22,4900.0,27.7204,27.7292,27.6849,27.7204,4900.0
2010-07-15 11:15:00,31.23,31.26,31.22,31.25,7100.0,27.7292,27.7559,27.7204,27.747,7100.0
2010-07-15 11:20:00,31.24,31.26,31.23,31.25,61400.0,27.7381,27.7559,27.7292,27.747,61400.0
2010-07-15 11:25:00,31.25,31.27,31.22,31.23,42000.0,27.747,27.7648,27.7204,27.7292,42000.0
2010-07-15 11:30:00,31.24,31.25,31.19,31.2,8700.0,27.7381,27.747,27.6937,27.7026,8700.0
2010-07-15 11:35:00,31.19,31.19,31.18,31.19,1600.0,27.6937,27.6937,27.6849,27.6937,1600.0
2010-07-15 11:40:00,31.18,31.21,31.15,31.19,6100.0,27.6849,27.7115,27.6582,27.6937,6100.0
2010-07-15 11:45:00,31.18,31.18,31.14,31.17,5900.0,27.6849,27.6849,27.6493,27.676,5900.0
2010-07-15 11:50:00,31.15,31.21,31.15,31.2,9300.0,27.6582,27.7115,27.6582,27.7026,9300.0
2010-07-15 11:55:00,31.21,31.24,31.2,31.23,3000.0,27.7115,27.7381,27.7026,27.7292,3000.0
2010-07-15 12:00:00,31.21,31.21,31.15,31.17,9700.0,27.7115,27.7115,27.6582,27.676,9700.0
2010-07-15 12:05:00,31.15,31.16,31.14,31.15,8000.0,27.6582,27.6671,27.6493,27.6582,8000.0
2010-07-15 12:10:00,31.15,31.16,31.11,31.12,4600.0,27.6582,27.6671,27.6227,27.6316,4600.0
2010-07-15 12:15:00,31.12,31.12,31.09,31.1,4700.0,27.6316,27.6316,27.6049,27.6138,4700.0
2010-07-15 12:20:00,31.09,31.1,31.0,31.04,10200.0,27.6049,27.6138,27.525,27.5605,10200.0
2010-07-15 12:25:00,31.03,31.05,31.03,31.05,5800.0,27.5517,27.5694,27.5517,27.5694,5800.0
2010-07-15 12:30:00,31.05,31.06,31.05,31.06,2400.0,27.5694,27.5783,27.5694,27.5783,2400.0
2010-07-15 12:35:00,31.06,31.06,31.05,31.05,600.0,27.5783,27.5783,27.5694,27.5694,600.0
2010-07-15 12:40:00,31.05,31.06,31.05,31.06,2900.0,27.5694,27.5783,27.5694,27.5783,2900.0
2010-07-15 12:45:00,31.06,31.1,31.05,31.1,3100.0,27.5783,27.6138,27.5694,27.6138,3100.0
2010-07-15 12:50:00,31.09,31.11,31.09,31.1,8000.0,27.6049,27.6227,27.6049,27.6138,8000.0
2010-07-15 12:55:00,31.11,31.11,31.09,31.1,1100.0,27.6227,27.6227,27.6049,27.6138,1100.0
2010-07-15 13:00:00,31.1,31.11,31.1,31.1,500.0,27.6138,27.6227,27.6138,27.6138,500.0
2010-07-15 13:05:00,31.1,31.14,31.1,31.12,800.0,27.6138,27.6493,27.6138,27.6316,800.0
2010-07-15 13:10:00,31.11,31.12,31.1,31.1,1500.0,27.6227,27.6316,27.6138,27.6138,1500.0
2010-07-15 13:15:00,31.11,31.22,31.1,31.21,14200.0,27.6227,27.7204,27.6138,27.7115,14200.0
2010-07-15 13:20:00,31.25,31.3,31.25,31.3,1800.0,27.747,27.7914,27.747,27.7914,1800.0
2010-07-15 13:25:00,31.27,31.31,31.27,31.3,1800.0,27.7648,27.8003,27.7648,27.7914,1800.0
2010-07-15 13:30:00,31.31,31.33,31.25,31.25,3900.0,27.8003,27.818,27.747,27.747,3900.0
2010-07-15 13:35:00,31.2,31.24,31.2,31.22,1100.0,27.7026,27.7381,27.7026,27.7204,1100.0
2010-07-15 13:40:00,31.22,31.25,31.22,31.23,6500.0,27.7204,27.747,27.7204,27.7292,6500.0
2010-07-15 13:45:00,31.25,31.26,31.23,31.25,2400.0,27.747,27.7559,27.7292,27.747,2400.0
2010-07-15 13:50:00,31.25,31.25,31.2,31.2,1100.0,27.747,27.747,27.7026,27.7026,1100.0
2010-07-15 13:55:00,31.24,31.24,31.2,31.2,1200.0,27.7381,27.7381,27.7026,27.7026,1200.0
2010-07-15 14:00:00,31.2,31.24,31.19,31.24,5800.0,27.7026,27.7381,27.6937,27.7381,5800.0
2010-07-15 14:05:00,31.24,31.24,31.23,31.23,1700.0,27.7381,27.7381,27.7292,27.7292,1700.0
2010-07-15 14:10:00,31.23,31.28,31.23,31.28,6000.0,27.7292,27.7736,27.7292,27.7736,6000.0
2010-07-15 14:15:00,31.26,31.3,31.26,31.3,3200.0,27.7559,27.7914,27.7559,27.7914,3200.0
2010-07-15 14:20:00,31.31,31.32,31.29,31.31,1700.0,27.8003,27.8092,27.7825,27.8003,1700.0
2010-07-15 14:25:00,31.31,31.37,31.3,31.34,2700.0,27.8003,27.8536,27.7914,27.8269,2700.0
2010-07-15 14:30:00,31.35,31.37,31.35,31.37,2400.0,27.8358,27.8536,27.8358,27.8536,2400.0
2010-07-15 14:35:00,31.35,31.37,31.34,31.35,16900.0,27.8358,27.8536,27.8269,27.8358,16900.0
2010-07-15 14:40:00,31.37,31.37,31.35,31.35,4700.0,27.8536,27.8536,27.8358,27.8358,4700.0
2010-07-15 14:45:00,31.35,31.37,31.33,31.36,6300.0,27.8358,27.8536,27.818,27.8447,6300.0
2010-07-15 14:50:00,31.36,31.37,31.34,31.35,3700.0,27.8447,27.8536,27.8269,27.8358,3700.0
2010-07-15 14:55:00,31.35,31.36,31.29,31.33,6800.0,27.8358,27.8447,27.7825,27.818,6800.0
2010-07-15 15:00:00,31.32,31.34,31.32,31.34,2300.0,27.8092,27.8269,27.8092,27.8269,2300.0
2010-07-15 15:05:00,31.34,31.34,31.22,31.23,3400.0,27.8269,27.8269,27.7204,27.7292,3400.0
2010-07-15 15:10:00,31.22,31.24,31.2,31.23,6700.0,27.7204,27.7381,27.7026,27.7292,6700.0
2010-07-15 15:15:00,31.22,31.24,31.22,31.23,5400.0,27.7204,27.7381,27.7204,27.7292,5400.0
2010-07-15 15:20:00,31.23,31.23,31.22,31.22,7600.0,27.7292,27.7292,27.7204,27.7204,7600.0
2010-07-15 15:25:00,31.23,31.28,31.22,31.28,11000.0,27.7292,27.7736,27.7204,27.7736,11000.0
2010-07-15 15:30:00,31.28,31.37,31.28,31.33,12000.0,27.7736,27.8536,27.7736,27.818,12000.0
2010-07-15 15:35:00,31.33,31.4,31.27,31.37,15900.0,27.818,27.8802,27.7648,27.8536,15900.0
2010-07-15 15:40:00,31.33,31.43,31.32,31.4,9000.0,27.818,27.9068,27.8092,27.8802,9000.0
2010-07-15 15:45:00,31.42,31.56,31.4,31.51,17700.0,27.8979,28.0223,27.8802,27.9779,17700.0
2010-07-15 15:50:00,31.51,31.56,31.51,31.53,13200.0,27.9779,28.0223,27.9779,27.9956,13200.0
2010-07-15 15:55:00,31.58,31.63,31.48,31.52,29900.0,28.04,28.0844,27.9512,27.9867,29900.0
2010-07-16 09:30:00,31.37,31.38,31.15,31.18,1400.0,27.8536,27.8624,27.6582,27.6849,1400.0
2010-07-16 09:35:00,31.22,31.26,31.19,31.25,2300.0,27.7204,27.7559,27.6937,27.747,2300.0
2010-07-16 09:40:00,31.26,31.29,31.23,31.26,700.0,27.7559,27.7825,27.7292,27.7559,700.0
2010-07-16 09:45:00,31.3,31.3,31.2,31.23,1700.0,27.7914,27.7914,27.7026,27.7292,1700.0
2010-07-16 09:50:00,31.23,31.3,31.19,31.2,14500.0,27.7292,27.7914,27.6937,27.7026,14500.0
2010-07-16 09:55:00,31.2,31.3,31.16,31.22,3500.0,27.7026,27.7914,27.6671,27.7204,3500.0
2010-07-16 10:00:00,31.22,31.23,31.19,31.23,1100.0,27.7204,27.7292,27.6937,27.7292,1100.0
2010-07-16 10:05:00,31.23,31.23,31.13,31.16,7100.0,27.7292,27.7292,27.6405,27.6671,7100.0
2010-07-16 10:10:00,31.17,31.17,31.12,31.17,3000.0,27.676,27.676,27.6316,27.676,3000.0
2010-07-16 10:15:00,31.17,31.26,31.13,31.21,7300.0,27.676,27.7559,27.6405,27.7115,7300.0
2010-07-16 10:20:00,31.25,31.25,31.15,31.15,6500.0,27.747,27.747,27.6582,27.6582,6500.0
2010-07-16 10:25:00,31.13,31.16,31.09,31.15,5100.0,27.6405,27.6671,27.6049,27.6582,5100.0
2010-07-16 10:30:00,31.16,31.17,31.12,31.17,3800.0,27.6671,27.676,27.6316,27.676,3800.0
2010-07-16 10:35:00,31.2,31.25,31.14,31.15,8600.0,27.7026,27.747,27.6493,27.6582,8600.0
2010-07-16 10:40:00,31.15,31.18,31.12,31.18,5600.0,27.6582,27.6849,27.6316,27.6849,5600.0
2010-07-16 10:45:00,31.2,31.2,31.11,31.15,4100.0,27.7026,27.7026,27.6227,27.6582,4100.0
2010-07-16 10:50:00,31.17,31.21,31.17,31.2,3100.0,27.676,27.7115,27.676,27.7026,3100.0
2010-07-16 10:55:00,31.21,31.23,31.2,31.23,800.0,27.7115,27.7292,27.7026,27.7292,800.0
2010-07-16 11:00:00,31.23,31.29,31.17,31.2,10800.0,27.7292,27.7825,27.676,27.7026,10800.0
2010-07-16 11:05:00,31.21,31.26,31.21,31.25,3900.0,27.7115,27.7559,27.7115,27.747,3900.0
2010-07-16 11:10:00,31.25,31.26,31.24,31.26,2500.0,27.747,27.7559,27.7381,27.7559,2500.0
2010-07-16 11:15:00,31.26,31.3,31.24,31.28,3600.0,27.7559,27.7914,27.7381,27.7736,3600.0
2010-07-16 11:20:00,31.28,31.28,31.24,31.27,6000.0,27.7736,27.7736,27.7381,27.7648,6000.0
2010-07-16 11:25:00,31.27,31.28,31.24,31.28,4300.0,27.7648,27.7736,27.7381,27.7736,4300.0
2010-07-16 11:30:00,31.29,31.31,31.25,31.28,3200.0,27.7825,27.8003,27.747,27.7736,3200.0
2010-07-16 11:35:00,31.29,31.3,31.25,31.26,5700.0,27.7825,27.7914,27.747,27.7559,5700.0
2010-07-16 11:40:00,31.26,31.28,31.25,31.26,1900.0,27.7559,27.7736,27.747,27.7559,1900.0
2010-07-16 11:45:00,31.26,31.27,31.24,31.25,4600.0,27.7559,27.7648,27.7381,27.747,4600.0
2010-07-16 11:50:00,31.26,31.26,31.24,31.26,6800.0,27.7559,27.7559,27.7381,27.7559,6800.0
2010-07-16 11:55:00,31.24,31.26,31.24,31.26,5900.0,27.7381,27.7559,27.7381,27.7559,5900.0
2010-07-16 12:00:00,31.25,31.27,31.24,31.25,4300.0,27.747,27.7648,27.7381,27.747,4300.0
2010-07-16 12:05:00,31.26,31.26,31.23,31.24,5100.0,27.7559,27.7559,27.7292,27.7381,5100.0
2010-07-16 12:10:00,31.24,31.3,31.24,31.26,2100.0,27.7381,27.7914,27.7381,27.7559,2100.0
2010-07-16 12:15:00,31.25,31.27,31.22,31.27,10500.0,27.747,27.7648,27.7204,27.7648,10500.0
2010-07-16 12:20:00,31.27,31.28,31.22,31.22,2900.0,27.7648,27.7736,27.7204,27.7204,2900.0
2010-07-16 12:25:00,31.24,31.29,31.23,31.29,11900.0,27.7381,27.7825,27.7292,27.7825,11900.0
2010-07-16 12:30:00,31.29,31.3,31.24,31.26,11700.0,27.7825,27.7914,27.7381,27.7559,11700.0
2010-07-16 12:35:00,31.26,31.27,31.2,31.27,29500.0,27.7559,27.7648,27.7026,27.7648,29500.0
2010-07-16 12:40:00,31.26,31.26,31.2,31.2,4000.0,27.7559,27.7559,27.7026,27.7026,4000.0
2010-07-16 12:45:00,31.21,31.21,31.15,31.18,15600.0,27.7115,27.7115,27.6582,27.6849,15600.0
2010-07-16 12:50:00,31.19,31.19,31.15,31.15,13800.0,27.6937,27.6937,27.6582,27.6582,13800.0
2010-07-16 12:55:00,31.15,31.15,31.11,31.13,12700.0,27.6582,27.6582,27.6227,27.6405,12700.0
2010-07-16 13:00:00,31.12,31.14,31.09,31.12,3700.0,27.6316,27.6493,27.6049,27.6316,3700.0
2010-07-16 13:05:00,31.1,31.13,31.1,31.12,3500.0,27.6138,27.6405,27.6138,27.6316,3500.0
2010-07-16 13:10:00,31.11,31.13,31.06,31.06,14200.0,27.6227,27.6405,27.5783,27.5783,14200.0
2010-07-16 13:15:00,31.06,31.08,30.99,31.04,13100.0,27.5783,27.5961,27.5161,27.5605,13100.0
2010-07-16 13:20:00,31.05,31.06,31.04,31.05,5800.0,27.5694,27.5783,27.5605,27.5694,5800.0
2010-07-16 13:25:00,31.06,31.09,31.04,31.06,10000.0,27.5783,27.6049,27.5605,27.5783,10000.0
2010-07-16 13:30:00,31.06,31.12,31.06,31.1,4800.0,27.5783,27.6316,27.5783,27.6138,4800.0
2010-07-16 13:35:00,31.1,31.13,31.1,31.1,10000.0,27.6138,27.6405,27.6138,27.6138,10000.0
2010-07-16 13:40:00,31.1,31.1,31.05,31.09,4500.0,27.6138,27.6138,27.5694,27.6049,4500.0
2010-07-16 13:45:00,31.08,31.1,31.05,31.1,11900.0,27.5961,27.6138,27.5694,27.6138,11900.0
2010-07-16 13:50:00,31.1,31.11,31.05,31.09,4300.0,27.6138,27.6227,27.5694,27.6049,4300.0
2010-07-16 13:55:00,31.1,31.1,31.05,31.08,3200.0,27.6138,27.6138,27.5694,27.5961,3200.0
2010-07-16 14:00:00,31.08,31.08,31.05,31.05,3200.0,27.5961,27.5961,27.5694,27.5694,3200.0
2010-07-16 14:05:00,31.08,31.1,31.05,31.09,5400.0,27.5961,27.6138,27.5694,27.6049,5400.0
2010-07-16 14:10:00,31.09,31.1,31.05,31.05,10200.0,27.6049,27.6138,27.5694,27.5694,10200.0
2010-07-16 14:15:00,31.05,31.1,31.03,31.05,11800.0,27.5694,27.6138,27.5517,27.5694,11800.0
2010-07-16 14:20:00,31.07,31.08,31.03,31.07,6900.0,27.5872,27.5961,27.5517,27.5872,6900.0
2010-07-16 14:25:00,31.08,31.09,31.05,31.05,3800.0,27.5961,27.6049,27.5694,27.5694,3800.0
2010-07-16 14:30:00,31.05,31.13,31.02,31.11,34100.0,27.5694,27.6405,27.5428,27.6227,34100.0
2010-07-16 14:35:00,31.1,31.11,31.08,31.08,4400.0,27.6138,27.6227,27.5961,27.5961,4400.0
2010-07-16 14:40:00,31.09,31.15,31.08,31.15,13800.0,27.6049,27.6582,27.5961,27.6582,13800.0
2010-07-16 14:45:00,31.11,31.11,31.08,31.09,20900.0,27.6227,27.6227,27.5961,27.6049,20900.0
2010-07-16 14:50:00,31.09,31.1,31.05,31.09,12400.0,27.6049,27.6138,27.5694,27.6049,12400.0
2010-07-16 14:55:00,31.1,31.1,31.05,31.05,10500.0,27.6138,27.6138,27.5694,27.5694,10500.0
2010-07-16 15:00:00,31.05,31.06,31.04,31.04,10000.0,27.5694,27.5783,27.5605,27.5605,10000.0
2010-07-16 15:05:00,31.05,31.06,31.03,31.06,14300.0,27.5694,27.5783,27.5517,27.5783,14300.0
2010-07-16 15:10:00,31.05,31.06,31.0,31.04,15900.0,27.5694,27.5783,27.525,27.5605,15900.0
2010-07-16 15:15:00,31.04,31.04,30.99,31.0,25300.0,27.5605,27.5605,27.5161,27.525,25300.0
2010-07-16 15:20:00,30.99,31.01,30.97,30.97,20300.0,27.5161,27.5339,27.4984,27.4984,20300.0
2010-07-16 15:25:00,30.98,31.02,30.95,31.02,15500.0,27.5073,27.5428,27.4806,27.5428,15500.0
2010-07-16 15:30:00,31.01,31.05,31.0,31.05,25400.0,27.5339,27.5694,27.525,27.5694,25400.0
2010-07-16 15:35:00,31.04,31.07,31.02,31.05,16800.0,27.5605,27.5872,27.5428,27.5694,16800.0
2010-07-16 15:40:00,31.05,31.06,31.03,31.04,9500.0,27.5694,27.5783,27.5517,27.5605,9500.0
2010-07-16 15:45:00,31.04,31.05,30.99,31.05,44300.0,27.5605,27.5694,27.5161,27.5694,44300.0
2010-07-16 15:50:00,31.04,31.05,30.98,31.05,24000.0,27.5605,27.5694,27.5073,27.5694,24000.0
2010-07-16 15:55:00,31.06,31.08,31.05,31.06,45700.0,27.5783,27.5961,27.5694,27.5783,45700.0
2010-07-19 09:30:00,31.04,31.13,31.04,31.05,6300.0,27.5605,27.6405,27.5605,27.5694,6300.0
2010-07-19 09:35:00,31.06,31.09,31.02,31.03,4500.0,27.5783,27.6049,27.5428,27.5517,4500.0
2010-07-19 09:40:00,31.04,31.07,31.02,31.05,1800.0,27.5605,27.5872,27.5428,27.5694,1800.0
2010-07-19 09:45:00,31.06,31.11,31.06,31.09,3400.0,27.5783,27.6227,27.5783,27.6049,3400.0
2010-07-19 09:50:00,31.08,31.09,31.08,31.09,900.0,27.5961,27.6049,27.5961,27.6049,900.0
2010-07-19 09:55:00,31.07,31.07,31.02,31.04,2600.0,27.5872,27.5872,27.5428,27.5605,2600.0
2010-07-19 10:00:00,31.04,31.05,30.98,31.02,5100.0,27.5605,27.5694,27.5073,27.5428,5100.0
2010-07-19 10:05:00,31.03,31.04,30.97,30.97,4200.0,27.5517,27.5605,27.4984,27.4984,4200.0
2010-07-19 10:10:00,30.95,30.95,30.9,30.91,2600.0,27.4806,27.4806,27.4362,27.4451,2600.0
2010-07-19 10:15:00,30.9,30.95,30.87,30.95,5300.0,27.4362,27.4806,27.4096,27.4806,5300.0
2010-07-19 10:20:00,30.96,31.0,30.95,31.0,3200.0,27.4895,27.525,27.4806,27.525,3200.0
2010-07-19 10:25:00,30.99,30.99,30.96,30.97,3900.0,27.5161,27.5161,27.4895,27.4984,3900.0
2010-07-19 10:30:00,30.97,31.0,30.93,30.99,6300.0,27.4984,27.525,27.4629,27.5161,6300.0
2010-07-19 10:35:00,30.98,31.0,30.98,30.98,1000.0,27.5073,27.525,27.5073,27.5073,1000.0
2010-07-19 10:40:00,30.93,30.96,30.9,30.96,2500.0,27.4629,27.4895,27.4362,27.4895,2500.0
2010-07-19 10:45:00,30.97,30.97,30.83,30.87,3300.0,27.4984,27.4984,27.3741,27.4096,3300.0
2010-07-19 10:50:00,30.87,30.91,30.86,30.9,3700.0,27.4096,27.4451,27.4007,27.4362,3700.0
2010-07-19 10:55:00,30.91,30.91,30.84,30.91,9400.0,27.4451,27.4451,27.383,27.4451,9400.0
2010-07-19 11:00:00,30.88,30.91,30.83,30.9,5300.0,27.4185,27.4451,27.3741,27.4362,5300.0
2010-07-19 11:05:00,30.89,30.91,30.86,30.91,2400.0,27.4274,27.4451,27.4007,27.4451,2400.0
2010-07-19 11:10:00,30.88,30.9,30.87,30.87,2700.0,27.4185,27.4362,27.4096,27.4096,2700.0
2010-07-19 11:15:00,30.88,30.9,30.87,30.87,1000.0,27.4185,27.4362,27.4096,27.4096,1000.0
2010-07-19 11:20:00,30.9,30.91,30.88,30.91,2200.0,27.4362,27.4451,27.4185,27.4451,2200.0
2010-07-19 11:25:00,30.91,30.93,30.91,30.92,1800.0,27.4451,27.4629,27.4451,27.454,1800.0
2010-07-19 11:30:00,30.9,30.91,30.88,30.9,3200.0,27.4362,27.4451,27.4185,27.4362,3200.0
2010-07-19 11:35:00,30.9,30.9,30.79,30.79,2400.0,27.4362,27.4362,27.3386,27.3386,2400.0
2010-07-19 11:40:00,30.79,30.8,30.78,30.78,600.0,27.3386,27.3474,27.3297,27.3297,600.0
2010-07-19 11:45:00,30.78,30.91,30.78,30.91,5100.0,27.3297,27.4451,27.3297,27.4451,5100.0
2010-07-19 11:50:00,30.87,30.95,30.87,30.92,900.0,27.4096,27.4806,27.4096,27.454,900.0
2010-07-19 11:55:00,30.9,30.9,30.87,30.87,900.0,27.4362,27.4362,27.4096,27.4096,900.0
2010-07-19 12:00:00,30.9,30.91,30.87,30.9,4500.0,27.4362,27.4451,27.4096,27.4362,4500.0
2010-07-19 12:05:00,30.9,30.91,30.88,30.88,1600.0,27.4362,27.4451,27.4185,27.4185,1600.0
2010-07-19 12:10:00,30.89,30.9,30.85,30.9,3800.0,27.4274,27.4362,27.3918,27.4362,3800.0
2010-07-19 12:15:00,30.9,30.94,30.88,30.94,4700.0,27.4362,27.4718,27.4185,27.4718,4700.0
2010-07-19 12:20:00,30.92,30.92,30.84,30.84,2500.0,27.454,27.454,27.383,27.383,2500.0
2010-07-19 12:25:00,30.85,30.87,30.84,30.85,2500.0,27.3918,27.4096,27.383,27.3918,2500.0
2010-07-19 12:30:00,30.85,30.85,30.79,30.79,1100.0,27.3918,27.3918,27.3386,27.3386,1100.0
2010-07-19 12:35:00,30.78,30.89,30.78,30.88,5500.0,27.3297,27.4274,27.3297,27.4185,5500.0
2010-07-19 12:40:00,30.85,30.88,30.85,30.87,1500.0,27.3918,27.4185,27.3918,27.4096,1500.0
2010-07-19 12:45:00,30.87,30.9,30.86,30.9,1900.0,27.4096,27.4362,27.4007,27.4362,1900.0
2010-07-19 12:50:00,30.94,30.94,30.84,30.87,1000.0,27.4718,27.4718,27.383,27.4096,1000.0
2010-07-19 12:55:00,30.86,30.87,30.8,30.87,1600.0,27.4007,27.4096,27.3474,27.4096,1600.0
2010-07-19 13:00:00,30.87,30.89,30.86,30.87,3000.0,27.4096,27.4274,27.4007,27.4096,3000.0
2010-07-19 13:05:00,30.87,30.87,30.81,30.82,3600.0,27.4096,27.4096,27.3563,27.3652,3600.0
2010-07-19 13:10:00,30.83,30.83,30.79,30.81,2500.0,27.3741,27.3741,27.3386,27.3563,2500.0
2010-07-19 13:15:00,30.8,30.8,30.77,30.77,1700.0,27.3474,27.3474,27.3208,27.3208,1700.0
2010-07-19 13:20:00,30.78,30.78,30.75,30.76,2900.0,27.3297,27.3297,27.3031,27.3119,2900.0
2010-07-19 13:25:00,30.75,30.77,30.69,30.7,2800.0,27.3031,27.3208,27.2498,27.2587,2800.0
2010-07-19 13:30:00,30.7,30.79,30.7,30.76,3500.0,27.2587,27.3386,27.2587,27.3119,3500.0
2010-07-19 13:35:00,30.77,30.77,30.72,30.72,1400.0,27.3208,27.3208,27.2764,27.2764,1400.0
2010-07-19 13:40:00,30.71,30.71,30.63,30.63,3100.0,27.2675,27.2675,27.1965,27.1965,3100.0
2010-07-19 13:45:00,30.64,30.65,30.63,30.65,2200.0,27.2054,27.2143,27.1965,27.2143,2200.0
2010-07-19 13:50:00,30.64,30.64,30.58,30.6,4200.0,27.2054,27.2054,27.1521,27.1699,4200.0
2010-07-19 13:55:00,30.59,30.61,30.57,30.57,5200.0,27.161,27.1787,27.1432,27.1432,5200.0
2010-07-19 14:00:00,30.58,30.62,30.57,30.62,2800.0,27.1521,27.1876,27.1432,27.1876,2800.0
2010-07-19 14:05:00,30.61,30.68,30.61,30.67,2200.0,27.1787,27.2409,27.1787,27.232,2200.0
2010-07-19 14:10:00,30.67,30.69,30.67,30.68,1300.0,27.232,27.2498,27.232,27.2409,1300.0
2010-07-19 14:15:00,30.69,30.7,30.68,30.69,2500.0,27.2498,27.2587,27.2409,27.2498,2500.0
2010-07-19 14:20:00,30.69,30.7,30.66,30.69,4500.0,27.2498,27.2587,27.2231,27.2498,4500.0
2010-07-19 14:25:00,30.7,30.7,30.67,30.67,4000.0,27.2587,27.2587,27.232,27.232,4000.0
2010-07-19 14:30:00,30.68,30.69,30.67,30.69,1900.0,27.2409,27.2498,27.232,27.2498,1900.0
2010-07-19 14:35:00,30.69,30.7,30.66,30.67,3400.0,27.2498,27.2587,27.2231,27.232,3400.0
2010-07-19 14:40:00,30.67,30.77,30.67,30.76,3300.0,27.232,27.3208,27.232,27.3119,3300.0
2010-07-19 14:45:00,30.78,30.78,30.74,30.74,4200.0,27.3297,27.3297,27.2942,27.2942,4200.0
2010-07-19 14:50:00,30.74,30.76,30.74,30.75,5500.0,27.2942,27.3119,27.2942,27.3031,5500.0
2010-07-19 14:55:00,30.75,30.75,30.7,30.72,5900.0,27.3031,27.3031,27.2587,27.2764,5900.0
2010-07-19 15:00:00,30.72,30.74,30.71,30.73,3400.0,27.2764,27.2942,27.2675,27.2853,3400.0
2010-07-19 15:05:00,30.73,30.78,30.73,30.78,6900.0,27.2853,27.3297,27.2853,27.3297,6900.0
2010-07-19 15:10:00,30.77,30.84,30.76,30.82,5600.0,27.3208,27.383,27.3119,27.3652,5600.0
2010-07-19 15:15:00,30.82,30.86,30.82,30.84,3200.0,27.3652,27.4007,27.3652,27.383,3200.0
2010-07-19 15:20:00,30.85,30.85,30.77,30.82,7400.0,27.3918,27.3918,27.3208,27.3652,7400.0
2010-07-19 15:25:00,30.81,30.81,30.69,30.72,5300.0,27.3563,27.3563,27.2498,27.2764,5300.0
2010-07-19 15:30:00,30.72,30.75,30.69,30.75,5300.0,27.2764,27.3031,27.2498,27.3031,5300.0
2010-07-19 15:35:00,30.75,30.75,30.67,30.67,7800.0,27.3031,27.3031,27.232,27.232,7800.0
2010-07-19 15:40:00,30.68,30.71,30.67,30.7,7700.0,27.2409,27.2675,27.232,27.2587,7700.0
2010-07-19 15:45:00,30.71,30.76,30.7,30.74,13000.0,27.2675,27.3119,27.2587,27.2942,13000.0
2010-07-19 15:50:00,30.73,30.77,30.73,30.74,10400.0,27.2853,27.3208,27.2853,27.2942,10400.0
2010-07-19 15:55:00,30.74,30.81,30.74,30.8,19800.0,27.2942,27.3563,27.2942,27.3474,19800.0
2010-07-20 09:30:00,30.49,30.49,30.33,30.37,3300.0,27.0722,27.0722,26.9301,26.9656,3300.0
2010-07-20 09:35:00,30.4,30.47,30.36,30.4,5900.0,26.9923,27.0544,26.9568,26.9923,5900.0
2010-07-20 09:40:00,30.4,30.4,30.39,30.39,600.0,26.9923,26.9923,26.9834,26.9834,600.0
2010-07-20 09:45:00,30.38,30.42,30.38,30.41,1500.0,26.9745,27.01,26.9745,27.0012,1500.0
2010-07-20 09:50:00,30.41,30.41,30.41,30.41,0.0,27.0012,27.0012,27.0012,27.0012,0.0
2010-07-20 09:55:00,30.41,30.41,30.34,30.4,600.0,27.0012,27.0012,26.939,26.9923,600.0
2010-07-20 10:00:00,30.37,30.56,30.37,30.55,5900.0,26.9656,27.1344,26.9656,27.1255,5900.0
2010-07-20 10:05:00,30.55,30.56,30.48,30.49,2700.0,27.1255,27.1344,27.0633,27.0722,2700.0
2010-07-20 10:10:00,30.46,30.48,30.38,30.44,1700.0,27.0456,27.0633,26.9745,27.0278,1700.0
2010-07-20 10:15:00,30.42,30.42,30.31,30.35,10800.0,27.01,27.01,26.9124,26.9479,10800.0
2010-07-20 10:20:00,30.35,30.39,30.34,30.39,8000.0,26.9479,26.9834,26.939,26.9834,8000.0
2010-07-20 10:25:00,30.39,30.42,30.39,30.41,1000.0,26.9834,27.01,26.9834,27.0012,1000.0
2010-07-20 10:30:00,30.39,30.39,30.34,30.37,1900.0,26.9834,26.9834,26.939,26.9656,1900.0
2010-07-20 10:35:00,30.36,30.4,30.36,30.4,3600.0,26.9568,26.9923,26.9568,26.9923,3600.0
2010-07-20 10:40:00,30.4,30.41,30.39,30.4,1200.0,26.9923,27.0012,26.9834,26.9923,1200.0
2010-07-20 10:45:00,30.39,30.41,30.38,30.39,2600.0,26.9834,27.0012,26.9745,26.9834,2600.0
2010-07-20 10:50:00,30.42,30.47,30.4,30.44,4300.0,27.01,27.0544,26.9923,27.0278,4300.0
2010-07-20 10:55:00,30.45,30.49,30.44,30.47,2000.0,27.0367,27.0722,27.0278,27.0544,2000.0
2010-07-20 11:00:00,30.46,30.48,30.37,30.37,9600.0,27.0456,27.0633,26.9656,26.9656,9600.0
2010-07-20 11:05:00,30.39,30.41,30.37,30.41,2400.0,26.9834,27.0012,26.9656,27.0012,2400.0
2010-07-20 11:10:00,30.42,30.49,30.41,30.49,1500.0,27.01,27.0722,27.0012,27.0722,1500.0
2010-07-20 11:15:00,30.49,30.51,30.48,30.49,2200.0,27.0722,27.09,27.0633,27.0722,2200.0
2010-07-20 11:20:00,30.5,30.5,30.43,30.48,4200.0,27.0811,27.0811,27.0189,27.0633,4200.0
2010-07-20 11:25:00,30.47,30.49,30.43,30.44,3500.0,27.0544,27.0722,27.0189,27.0278,3500.0
2010-07-20 11:30:00,30.45,30.48,30.44,30.46,2800.0,27.0367,27.0633,27.0278,27.0456,2800.0
2010-07-20 11:35:00,30.46,30.46,30.36,30.36,2000.0,27.0456,27.0456,26.9568,26.9568,2000.0
2010-07-20 11:40:00,30.36,30.4,30.33,30.4,6300.0,26.9568,26.9923,26.9301,26.9923,6300.0
2010-07-20 11:45:00,30.41,30.41,30.36,30.39,4400.0,27.0012,27.0012,26.9568,26.9834,4400.0
2010-07-20 11:50:00,30.38,30.39,30.31,30.32,2800.0,26.9745,26.9834,26.9124,26.9213,2800.0
2010-07-20 11:55:00,30.31,30.34,30.29,30.3,2000.0,26.9124,26.939,26.8946,26.9035,2000.0
2010-07-20 12:00:00,30.28,30.33,30.28,30.33,21700.0,26.8857,26.9301,26.8857,26.9301,21700.0
2010-07-20 12:05:00,30.33,30.39,30.33,30.38,1600.0,26.9301,26.9834,26.9301,26.9745,1600.0
2010-07-20 12:10:00,30.38,30.38,30.32,30.32,3500.0,26.9745,26.9745,26.9213,26.9213,3500.0
2010-07-20 12:15:00,30.32,30.32,30.29,30.32,1300.0,26.9213,26.9213,26.8946,26.9213,1300.0
2010-07-20 12:20:00,30.29,30.31,30.28,30.31,1300.0,26.8946,26.9124,26.8857,26.9124,1300.0
2010-07-20 12:25:00,30.3,30.3,30.3,30.3,800.0,26.9035,26.9035,26.9035,26.9035,800.0
2010-07-20 12:30:00,30.29,30.32,30.29,30.31,700.0,26.8946,26.9213,26.8946,26.9124,700.0
2010-07-20 12:35:00,30.31,30.33,30.27,30.27,1400.0,26.9124,26.9301,26.8769,26.8769,1400.0
2010-07-20 12:40:00,30.27,30.3,30.25,30.3,2300.0,26.8769,26.9035,26.8591,26.9035,2300.0
2010-07-20 12:45:00,30.32,30.34,30.31,30.34,1000.0,26.9213,26.939,26.9124,26.939,1000.0
2010-07-20 12:50:00,30.33,30.33,30.31,30.32,2200.0,26.9301,26.9301,26.9124,26.9213,2200.0
2010-07-20 12:55:00,30.32,30.35,30.32,30.35,200.0,26.9213,26.9479,26.9213,26.9479,200.0
2010-07-20 13:00:00,30.35,30.35,30.33,30.34,900.0,26.9479,26.9479,26.9301,26.939,900.0
2010-07-20 13:05:00,30.35,30.37,30.33,30.34,11800.0,26.9479,26.9656,26.9301,26.939,11800.0
2010-07-20 13:10:00,30.35,30.35,30.3,30.32,1200.0,26.9479,26.9479,26.9035,26.9213,1200.0
2010-07-20 13:15:00,30.3,30.33,30.3,30.33,700.0,26.9035,26.9301,26.9035,26.9301,700.0
2010-07-20 13:20:00,30.35,30.35,30.34,30.34,4000.0,26.9479,26.9479,26.939,26.939,4000.0
2010-07-20 13:25:00,30.34,30.34,30.33,30.33,300.0,26.939,26.939,26.9301,26.9301,300.0
2010-07-20 13:30:00,30.35,30.35,30.34,30.35,8900.0,26.9479,26.9479,26.939,26.9479,8900.0
2010-07-20 13:35:00,30.35,30.49,30.35,30.49,2800.0,26.9479,27.0722,26.9479,27.0722,2800.0
2010-07-20 13:40:00,30.51,30.58,30.51,30.53,4600.0,27.09,27.1521,27.09,27.1077,4600.0
2010-07-20 13:45:00,30.5,30.53,30.5,30.52,1900.0,27.0811,27.1077,27.0811,27.0988,1900.0
2010-07-20 13:50:00,30.54,30.58,30.53,30.58,3800.0,27.1166,27.1521,27.1077,27.1521,3800.0
2010-07-20 13:55:00,30.6,30.64,30.6,30.63,2700.0,27.1699,27.2054,27.1699,27.1965,2700.0
2010-07-20 14:00:00,30.64,30.64,30.59,30.6,3500.0,27.2054,27.2054,27.161,27.1699,3500.0
2010-07-20 14:05:00,30.59,30.6,30.59,30.6,1100.0,27.161,27.1699,27.161,27.1699,1100.0
2010-07-20 14:10:00,30.6,30.61,30.59,30.6,17500.0,27.1699,27.1787,27.161,27.1699,17500.0
2010-07-20 14:15:00,30.6,30.64,30.6,30.61,4400.0,27.1699,27.2054,27.1699,27.1787,4400.0
2010-07-20 14:20:00,30.6,30.6,30.55,30.56,3000.0,27.1699,27.1699,27.1255,27.1344,3000.0
2010-07-20 14:25:00,30.56,30.61,30.56,30.61,2200.0,27.1344,27.1787,27.1344,27.1787,2200.0
2010-07-20 14:30:00,30.61,30.69,30.61,30.69,4200.0,27.1787,27.2498,27.1787,27.2498,4200.0
2010-07-20 14:35:00,30.69,30.7,30.69,30.7,5800.0,27.2498,27.2587,27.2498,27.2587,5800.0
2010-07-20 14:40:00,30.7,30.8,30.7,30.8,22700.0,27.2587,27.3474,27.2587,27.3474,22700.0
2010-07-20 14:45:00,30.8,30.86,30.79,30.85,12400.0,27.3474,27.4007,27.3386,27.3918,12400.0
2010-07-20 14:50:00,30.86,30.91,30.85,30.86,9900.0,27.4007,27.4451,27.3918,27.4007,9900.0
2010-07-20 14:55:00,30.88,30.88,30.82,30.84,3500.0,27.4185,27.4185,27.3652,27.383,3500.0
2010-07-20 15:00:00,30.84,30.89,30.84,30.89,6000.0,27.383,27.4274,27.383,27.4274,6000.0
2010-07-20 15:05:00,30.89,30.95,30.89,30.95,3700.0,27.4274,27.4806,27.4274,27.4806,3700.0
2010-07-20 15:10:00,30.94,31.07,30.94,31.07,15800.0,27.4718,27.5872,27.4718,27.5872,15800.0
2010-07-20 15:15:00,31.05,31.08,31.03,31.03,4800.0,27.5694,27.5961,27.5517,27.5517,4800.0
2010-07-20 15:20:00,31.02,31.02,30.95,30.99,3200.0,27.5428,27.5428,27.4806,27.5161,3200.0
2010-07-20 15:25:00,31.0,31.01,30.97,31.0,10400.0,27.525,27.5339,27.4984,27.525,10400.0
2010-07-20 15:30:00,31.0,31.05,30.93,31.0,40500.0,27.525,27.5694,27.4629,27.525,40500.0
2010-07-20 15:35:00,30.99,31.01,30.99,30.99,12700.0,27.5161,27.5339,27.5161,27.5161,12700.0
2010-07-20 15:40:00,30.98,30.98,30.96,30.98,13700.0,27.5073,27.5073,27.4895,27.5073,13700.0
2010-07-20 15:45:00,30.99,31.1,30.99,31.1,17300.0,27.5161,27.6138,27.5161,27.6138,17300.0
2010-07-20 15:50:00,31.11,31.13,31.05,31.05,11800.0,27.6227,27.6405,27.5694,27.5694,11800.0
2010-07-20 15:55:00,31.04,31.14,31.03,31.12,24100.0,27.5605,27.6493,27.5517,27.6316,24100.0
2010-07-21 09:30:00,31.1,31.38,31.1,31.25,17100.0,27.6138,27.8624,27.6138,27.747,17100.0
2010-07-21 09:35:00,31.33,31.33,31.17,31.21,1700.0,27.818,27.818,27.676,27.7115,1700.0
2010-07-21 09:40:00,31.18,31.18,31.15,31.15,500.0,27.6849,27.6849,27.6582,27.6582,500.0
2010-07-21 09:45:00,31.14,31.14,31.01,31.01,2000.0,27.6493,27.6493,27.5339,27.5339,2000.0
2010-07-21 09:50:00,31.0,31.05,30.98,30.99,1200.0,27.525,27.5694,27.5073,27.5161,1200.0
2010-07-21 09:55:00,31.0,31.0,30.9,30.9,1100.0,27.525,27.525,27.4362,27.4362,1100.0
2010-07-21 10:00:00,30.94,30.94,30.87,30.94,3900.0,27.4718,27.4718,27.4096,27.4718,3900.0
2010-07-21 10:05:00,30.95,31.0,30.92,30.95,11100.0,27.4806,27.525,27.454,27.4806,11100.0
2010-07-21 10:10:00,30.96,30.97,30.95,30.95,1500.0,27.4895,27.4984,27.4806,27.4806,1500.0
2010-07-21 10:15:00,30.95,31.0,30.95,30.99,5400.0,27.4806,27.525,27.4806,27.5161,5400.0
2010-07-21 10:20:00,30.97,30.99,30.95,30.99,2800.0,27.4984,27.5161,27.4806,27.5161,2800.0
2010-07-21 10:25:00,30.98,30.98,30.96,30.96,900.0,27.5073,27.5073,27.4895,27.4895,900.0
2010-07-21 10:30:00,30.96,30.97,30.91,30.93,7100.0,27.4895,27.4984,27.4451,27.4629,7100.0
2010-07-21 10:35:00,30.95,30.96,30.92,30.94,4000.0,27.4806,27.4895,27.454,27.4718,4000.0
2010-07-21 10:40:00,30.92,30.93,30.89,30.91,1900.0,27.454,27.4629,27.4274,27.4451,1900.0
2010-07-21 10:45:00,30.91,30.97,30.87,30.97,2300.0,27.4451,27.4984,27.4096,27.4984,2300.0
2010-07-21 10:50:00,30.98,30.98,30.95,30.95,2000.0,27.5073,27.5073,27.4806,27.4806,2000.0
2010-07-21 10:55:00,30.94,30.94,30.82,30.85,2000.0,27.4718,27.4718,27.3652,27.3918,2000.0
2010-07-21 11:00:00,30.83,30.84,30.74,30.77,6800.0,27.3741,27.383,27.2942,27.3208,6800.0
2010-07-21 11:05:00,30.77,30.81,30.68,30.68,1600.0,27.3208,27.3563,27.2409,27.2409,1600.0
2010-07-21 11:10:00,30.68,30.77,30.68,30.77,1900.0,27.2409,27.3208,27.2409,27.3208,1900.0
2010-07-21 11:15:00,30.76,30.76,30.63,30.66,1900.0,27.3119,27.3119,27.1965,27.2231,1900.0
2010-07-21 11:20:00,30.78,30.78,30.78,30.78,100.0,27.3297,27.3297,27.3297,27.3297,100.0
2010-07-21 11:25:00,30.8,30.8,30.78,30.78,900.0,27.3474,27.3474,27.3297,27.3297,900.0
2010-07-21 11:30:00,30.77,30.77,30.69,30.69,2700.0,27.3208,27.3208,27.2498,27.2498,2700.0
2010-07-21 11:35:00,30.68,30.76,30.65,30.76,1300.0,27.2409,27.3119,27.2143,27.3119,1300.0
2010-07-21 11:40:00,30.82,30.82,30.77,30.77,500.0,27.3652,27.3652,27.3208,27.3208,500.0
2010-07-21 11:45:00,30.77,30.77,30.75,30.75,800.0,27.3208,27.3208,27.3031,27.3031,800.0
2010-07-21 11:50:00,30.72,30.85,30.7,30.84,4700.0,27.2764,27.3918,27.2587,27.383,4700.0
2010-07-21 11:55:00,30.86,30.86,30.85,30.85,1100.0,27.4007,27.4007,27.3918,27.3918,1100.0
2010-07-21 12:00:00,30.86,30.88,30.84,30.88,500.0,27.4007,27.4185,27.383,27.4185,500.0
2010-07-21 12:05:00,30.89,30.89,30.87,30.87,500.0,27.4274,27.4274,27.4096,27.4096,500.0
2010-07-21 12:10:00,30.88,31.09,30.88,31.01,24800.0,27.4185,27.6049,27.4185,27.5339,24800.0
2010-07-21 12:15:00,31.02,31.08,31.0,31.01,4200.0,27.5428,27.5961,27.525,27.5339,4200.0
2010-07-21 12:20:00,30.95,30.96,30.94,30.94,300.0,27.4806,27.4895,27.4718,27.4718,300.0
2010-07-21 12:25:00,30.94,30.94,30.93,30.94,400.0,27.4718,27.4718,27.4629,27.4718,400.0
2010-07-21 12:30:00,30.96,30.96,30.92,30.93,1000.0,27.4895,27.4895,27.454,27.4629,1000.0
2010-07-21 12:35:00,30.96,30.99,30.96,30.99,1600.0,27.4895,27.5161,27.4895,27.5161,1600.0
2010-07-21 12:40:00,31.0,31.05,31.0,31.05,1800.0,27.525,27.5694,27.525,27.5694,1800.0
2010-07-21 12:45:00,31.04,31.04,31.03,31.03,200.0,27.5605,27.5605,27.5517,27.5517,200.0
2010-07-21 12:50:00,31.03,31.03,30.97,30.97,1800.0,27.5517,27.5517,27.4984,27.4984,1800.0
2010-07-21 12:55:00,30.96,30.96,30.85,30.85,1100.0,27.4895,27.4895,27.3918,27.3918,1100.0
2010-07-21 13:00:00,30.85,30.86,30.81,30.86,1400.0,27.3918,27.4007,27.3563,27.4007,1400.0
2010-07-21 13:05:00,30.9,30.9,30.9,30.9,200.0,27.4362,27.4362,27.4362,27.4362,200.0
2010-07-21 13:10:00,30.94,30.94,30.89,30.9,800.0,27.4718,27.4718,27.4274,27.4362,800.0
2010-07-21 13:15:00,30.92,30.93,30.91,30.91,1100.0,27.454,27.4629,27.4451,27.4451,1100.0
2010-07-21 13:20:00,30.89,31.01,30.89,31.0,14800.0,27.4274,27.5339,27.4274,27.525,14800.0
2010-07-21 13:25:00,31.0,31.03,31.0,31.03,1500.0,27.525,27.5517,27.525,27.5517,1500.0
2010-07-21 13:30:00,31.03,31.03,31.03,31.03,0.0,27.5517,27.5517,27.5517,27.5517,0.0
2010-07-21 13:35:00,31.03,31.03,31.03,31.03,400.0,27.5517,27.5517,27.5517,27.5517,400.0
2010-07-21 13:40:00,31.03,31.03,31.01,31.02,1100.0,27.5517,27.5517,27.5339,27.5428,1100.0
2010-07-21 13:45:00,31.02,31.02,31.01,31.02,1100.0,27.5428,27.5428,27.5339,27.5428,1100.0
2010-07-21 13:50:00,31.03,31.05,31.03,31.05,1300.0,27.5517,27.5694,27.5517,27.5694,1300.0
2010-07-21 13:55:00,31.07,31.07,31.03,31.04,1100.0,27.5872,27.5872,27.5517,27.5605,1100.0
2010-07-21 14:00:00,30.99,30.99,30.87,30.87,1600.0,27.5161,27.5161,27.4096,27.4096,1600.0
2010-07-21 14:05:00,30.94,30.94,30.84,30.84,700.0,27.4718,27.4718,27.383,27.383,700.0
2010-07-21 14:10:00,30.81,30.85,30.65,30.76,25100.0,27.3563,27.3918,27.2143,27.3119,25100.0
2010-07-21 14:15:00,30.76,30.76,30.71,30.76,800.0,27.3119,27.3119,27.2675,27.3119,800.0
2010-07-21 14:20:00,30.77,30.77,30.73,30.77,1600.0,27.3208,27.3208,27.2853,27.3208,1600.0
2010-07-21 14:25:00,30.77,30.8,30.75,30.76,2100.0,27.3208,27.3474,27.3031,27.3119,2100.0
2010-07-21 14:30:00,30.76,30.78,30.68,30.68,1800.0,27.3119,27.3297,27.2409,27.2409,1800.0
2010-07-21 14:35:00,30.68,30.72,30.68,30.71,3500.0,27.2409,27.2764,27.2409,27.2675,3500.0
2010-07-21 14:40:00,30.73,30.76,30.73,30.76,2200.0,27.2853,27.3119,27.2853,27.3119,2200.0
2010-07-21 14:45:00,30.75,30.75,30.72,30.72,3200.0,27.3031,27.3031,27.2764,27.2764,3200.0
2010-07-21 14:50:00,30.76,30.76,30.63,30.64,2600.0,27.3119,27.3119,27.1965,27.2054,2600.0
2010-07-21 14:55:00,30.63,30.64,30.58,30.58,2200.0,27.1965,27.2054,27.1521,27.1521,2200.0
2010-07-21 15:00:00,30.6,30.61,30.55,30.58,5700.0,27.1699,27.1787,27.1255,27.1521,5700.0
2010-07-21 15:05:00,30.62,30.66,30.57,30.6,6700.0,27.1876,27.2231,27.1432,27.1699,6700.0
2010-07-21 15:10:00,30.6,30.6,30.58,30.6,3800.0,27.1699,27.1699,27.1521,27.1699,3800.0
2010-07-21 15:15:00,30.61,30.67,30.54,30.55,6600.0,27.1787,27.232,27.1166,27.1255,6600.0
2010-07-21 15:20:00,30.54,30.61,30.47,30.61,6700.0,27.1166,27.1787,27.0544,27.1787,6700.0
2010-07-21 15:25:00,30.61,30.61,30.54,30.55,4400.0,27.1787,27.1787,27.1166,27.1255,4400.0
2010-07-21 15:30:00,30.54,30.65,30.54,30.64,4000.0,27.1166,27.2143,27.1166,27.2054,4000.0
2010-07-21 15:35:00,30.66,30.67,30.63,30.63,4700.0,27.2231,27.232,27.1965,27.1965,4700.0
2010-07-21 15:40:00,30.61,30.61,30.55,30.57,7600.0,27.1787,27.1787,27.1255,27.1432,7600.0
2010-07-21 15:45:00,30.56,30.61,30.55,30.59,5100.0,27.1344,27.1787,27.1255,27.161,5100.0
2010-07-21 15:50:00,30.6,30.65,30.58,30.6,7400.0,27.1699,27.2143,27.1521,27.1699,7400.0
2010-07-21 15:55:00,30.59,30.6,30.53,30.55,31000.0,27.161,27.1699,27.1077,27.1255,31000.0
2010-07-22 09:30:00,30.86,30.86,30.69,30.84,1500.0,27.4007,27.4007,27.2498,27.383,1500.0
2010-07-22 09:35:00,30.91,30.98,30.91,30.98,1200.0,27.4451,27.5073,27.4451,27.5073,1200.0
2010-07-22 09:40:00,30.96,31.06,30.96,31.06,1100.0,27.4895,27.5783,27.4895,27.5783,1100.0
2010-07-22 09:45:00,31.15,31.21,31.11,31.11,3000.0,27.6582,27.7115,27.6227,27.6227,3000.0
2010-07-22 09:50:00,31.12,31.21,31.09,31.17,3600.0,27.6316,27.7115,27.6049,27.676,3600.0
2010-07-22 09:55:00,31.19,31.23,31.16,31.2,2200.0,27.6937,27.7292,27.6671,27.7026,2200.0
2010-07-22 10:00:00,31.24,31.39,31.23,31.39,2800.0,27.7381,27.8713,27.7292,27.8713,2800.0
2010-07-22 10:05:00,31.44,31.44,31.34,31.34,4800.0,27.9157,27.9157,27.8269,27.8269,4800.0
2010-07-22 10:10:00,31.39,31.39,31.31,31.31,2400.0,27.8713,27.8713,27.8003,27.8003,2400.0
2010-07-22 10:15:00,31.31,31.36,31.31,31.32,1300.0,27.8003,27.8447,27.8003,27.8092,1300.0
2010-07-22 10:20:00,31.35,31.35,31.31,31.31,1500.0,27.8358,27.8358,27.8003,27.8003,1500.0
2010-07-22 10:25:00,31.31,31.31,31.31,31.31,500.0,27.8003,27.8003,27.8003,27.8003,500.0
2010-07-22 10:30:00,31.31,31.31,31.31,31.31,0.0,27.8003,27.8003,27.8003,27.8003,0.0
2010-07-22 10:35:00,31.34,31.38,31.34,31.35,1500.0,27.8269,27.8624,27.8269,27.8358,1500.0
2010-07-22 10:40:00,31.36,31.49,31.36,31.42,3800.0,27.8447,27.9601,27.8447,27.8979,3800.0
2010-07-22 10:45:00,31.41,31.42,31.35,31.4,4500.0,27.8891,27.8979,27.8358,27.8802,4500.0
2010-07-22 10:50:00,31.41,31.42,31.36,31.36,3900.0,27.8891,27.8979,27.8447,27.8447,3900.0
2010-07-22 10:55:00,31.36,31.36,31.29,31.29,1700.0,27.8447,27.8447,27.7825,27.7825,1700.0
2010-07-22 11:00:00,31.3,31.3,31.29,31.3,5000.0,27.7914,27.7914,27.7825,27.7914,5000.0
2010-07-22 11:05:00,31.3,31.31,31.27,31.29,7400.0,27.7914,27.8003,27.7648,27.7825,7400.0
2010-07-22 11:10:00,31.3,31.3,31.29,31.29,3400.0,27.7914,27.7914,27.7825,27.7825,3400.0
2010-07-22 11:15:00,31.29,31.3,31.22,31.24,1700.0,27.7825,27.7914,27.7204,27.7381,1700.0
2010-07-22 11:20:00,31.29,31.3,31.28,31.3,700.0,27.7825,27.7914,27.7736,27.7914,700.0
2010-07-22 11:25:00,31.28,31.3,31.28,31.28,2400.0,27.7736,27.7914,27.7736,27.7736,2400.0
2010-07-22 11:30:00,31.29,31.3,31.26,31.26,2700.0,27.7825,27.7914,27.7559,27.7559,2700.0
2010-07-22 11:35:00,31.26,31.29,31.18,31.19,2300.0,27.7559,27.7825,27.6849,27.6937,2300.0
2010-07-22 11:40:00,31.23,31.28,31.22,31.27,2500.0,27.7292,27.7736,27.7204,27.7648,2500.0
2010-07-22 11:45:00,31.27,31.3,31.21,31.26,7700.0,27.7648,27.7914,27.7115,27.7559,7700.0
2010-07-22 11:50:00,31.25,31.29,31.2,31.2,15900.0,27.747,27.7825,27.7026,27.7026,15900.0
2010-07-22 11:55:00,31.19,31.21,31.17,31.19,900.0,27.6937,27.7115,27.676,27.6937,900.0
2010-07-22 12:00:00,31.2,31.26,31.18,31.19,18300.0,27.7026,27.7559,27.6849,27.6937,18300.0
2010-07-22 12:05:00,31.18,31.2,31.16,31.2,1100.0,27.6849,27.7026,27.6671,27.7026,1100.0
2010-07-22 12:10:00,31.19,31.19,31.12,31.14,1400.0,27.6937,27.6937,27.6316,27.6493,1400.0
2010-07-22 12:15:00,31.15,31.16,31.12,31.15,4100.0,27.6582,27.6671,27.6316,27.6582,4100.0
2010-07-22 12:20:00,31.16,31.16,31.06,31.08,4600.0,27.6671,27.6671,27.5783,27.5961,4600.0
2010-07-22 12:25:00,31.11,31.14,31.11,31.14,4000.0,27.6227,27.6493,27.6227,27.6493,4000.0
2010-07-22 12:30:00,31.14,31.16,31.13,31.16,6900.0,27.6493,27.6671,27.6405,27.6671,6900.0
2010-07-22 12:35:00,31.19,31.19,31.17,31.18,1100.0,27.6937,27.6937,27.676,27.6849,1100.0
2010-07-22 12:40:00,31.18,31.18,31.18,31.18,0.0,27.6849,27.6849,27.6849,27.6849,0.0
2010-07-22 12:45:00,31.2,31.23,31.2,31.23,800.0,27.7026,27.7292,27.7026,27.7292,800.0
2010-07-22 12:50:00,31.24,31.24,31.24,31.24,800.0,27.7381,27.7381,27.7381,27.7381,800.0
2010-07-22 12:55:00,31.24,31.29,31.24,31.27,6200.0,27.7381,27.7825,27.7381,27.7648,6200.0
2010-07-22 13:00:00,31.28,31.28,31.28,31.28,500.0,27.7736,27.7736,27.7736,27.7736,500.0
2010-07-22 13:05:00,31.27,31.27,31.26,31.26,600.0,27.7648,27.7648,27.7559,27.7559,600.0
2010-07-22 13:10:00,31.27,31.3,31.27,31.3,600.0,27.7648,27.7914,27.7648,27.7914,600.0
2010-07-22 13:15:00,31.26,31.26,31.26,31.26,400.0,27.7559,27.7559,27.7559,27.7559,400.0
2010-07-22 13:20:00,31.26,31.27,31.26,31.27,700.0,27.7559,27.7648,27.7559,27.7648,700.0
2010-07-22 13:25:00,31.27,31.27,31.18,31.22,3600.0,27.7648,27.7648,27.6849,27.7204,3600.0
2010-07-22 13:30:00,31.22,31.26,31.21,31.25,2900.0,27.7204,27.7559,27.7115,27.747,2900.0
2010-07-22 13:35:00,31.26,31.28,31.25,31.25,900.0,27.7559,27.7736,27.747,27.747,900.0
2010-07-22 13:40:00,31.26,31.26,31.25,31.25,1100.0,27.7559,27.7559,27.747,27.747,1100.0
2010-07-22 13:45:00,31.29,31.29,31.29,31.29,500.0,27.7825,27.7825,27.7825,27.7825,500.0
2010-07-22 13:50:00,31.29,31.3,31.27,31.27,2800.0,27.7825,27.7914,27.7648,27.7648,2800.0
2010-07-22 13:55:00,31.27,31.3,31.27,31.29,1800.0,27.7648,27.7914,27.7648,27.7825,1800.0
2010-07-22 14:00:00,31.3,31.32,31.29,31.3,3700.0,27.7914,27.8092,27.7825,27.7914,3700.0
2010-07-22 14:05:00,31.3,31.32,31.29,31.29,3900.0,27.7914,27.8092,27.7825,27.7825,3900.0
2010-07-22 14:10:00,31.29,31.3,31.29,31.3,1800.0,27.7825,27.7914,27.7825,27.7914,1800.0
2010-07-22 14:15:00,31.3,31.33,31.28,31.29,4300.0,27.7914,27.818,27.7736,27.7825,4300.0
2010-07-22 14:20:00,31.3,31.3,31.25,31.25,1900.0,27.7914,27.7914,27.747,27.747,1900.0
2010-07-22 14:25:00,31.3,31.36,31.29,31.36,1600.0,27.7914,27.8447,27.7825,27.8447,1600.0
2010-07-22 14:30:00,31.37,31.38,31.36,31.38,2400.0,27.8536,27.8624,27.8447,27.8624,2400.0
2010-07-22 14:35:00,31.38,31.4,31.38,31.4,1000.0,27.8624,27.8802,27.8624,27.8802,1000.0
2010-07-22 14:40:00,31.39,31.4,31.37,31.39,3200.0,27.8713,27.8802,27.8536,27.8713,3200.0
2010-07-22 14:45:00,31.41,31.43,31.4,31.43,2400.0,27.8891,27.9068,27.8802,27.9068,2400.0
2010-07-22 14:50:00,31.44,31.46,31.43,31.46,2400.0,27.9157,27.9335,27.9068,27.9335,2400.0
2010-07-22 14:55:00,31.46,31.5,31.46,31.47,3500.0,27.9335,27.969,27.9335,27.9423,3500.0
2010-07-22 15:00:00,31.48,31.5,31.47,31.5,3900.0,27.9512,27.969,27.9423,27.969,3900.0
2010-07-22 15:05:00,31.5,31.5,31.45,31.46,4100.0,27.969,27.969,27.9246,27.9335,4100.0
2010-07-22 15:10:00,31.46,31.5,31.45,31.5,2800.0,27.9335,27.969,27.9246,27.969,2800.0
2010-07-22 15:15:00,31.5,31.58,31.5,31.58,9800.0,27.969,28.04,27.969,28.04,9800.0
2010-07-22 15:20:00,31.58,31.63,31.55,31.58,7100.0,28.04,28.0844,28.0134,28.04,7100.0
2010-07-22 15:25:00,31.58,31.6,31.58,31.6,6400.0,28.04,28.0578,28.04,28.0578,6400.0
2010-07-22 15:30:00,31.6,31.6,31.55,31.56,9200.0,28.0578,28.0578,28.0134,28.0223,9200.0
2010-07-22 15:35:00,31.56,31.56,31.39,31.45,8700.0,28.0223,28.0223,27.8713,27.9246,8700.0
2010-07-22 15:40:00,31.46,31.52,31.41,31.48,9600.0,27.9335,27.9867,27.8891,27.9512,9600.0
2010-07-22 15:45:00,31.49,31.55,31.43,31.47,20300.0,27.9601,28.0134,27.9068,27.9423,20300.0
2010-07-22 15:50:00,31.49,31.53,31.46,31.5,13900.0,27.9601,27.9956,27.9335,27.969,13900.0
2010-07-22 15:55:00,31.5,31.61,31.49,31.58,26900.0,27.969,28.0666,27.9601,28.04,26900.0
2010-07-23 09:30:00,31.47,31.52,31.32,31.43,2100.0,27.9423,27.9867,27.8092,27.9068,2100.0
2010-07-23 09:35:00,31.45,31.67,31.45,31.66,2100.0,27.9246,28.1199,27.9246,28.111,2100.0
2010-07-23 09:40:00,31.59,31.63,31.49,31.5,6400.0,28.0489,28.0844,27.9601,27.969,6400.0
2010-07-23 09:45:00,31.5,31.66,31.41,31.65,2600.0,27.969,28.111,27.8891,28.1022,2600.0
2010-07-23 09:50:00,31.59,31.59,31.46,31.49,2500.0,28.0489,28.0489,27.9335,27.9601,2500.0
2010-07-23 09:55:00,31.49,31.51,31.46,31.46,1500.0,27.9601,27.9779,27.9335,27.9335,1500.0
2010-07-23 10:00:00,31.46,31.5,31.42,31.5,3400.0,27.9335,27.969,27.8979,27.969,3400.0
2010-07-23 10:05:00,31.5,31.59,31.5,31.59,2800.0,27.969,28.0489,27.969,28.0489,2800.0
2010-07-23 10:10:00,31.59,31.65,31.57,31.65,2400.0,28.0489,28.1022,28.0311,28.1022,2400.0
2010-07-23 10:15:00,31.65,31.72,31.65,31.72,2600.0,28.1022,28.1643,28.1022,28.1643,2600.0
2010-07-23 10:20:00,31.7,31.76,31.69,31.72,2800.0,28.1466,28.1998,28.1377,28.1643,2800.0
2010-07-23 10:25:00,31.71,31.8,31.71,31.8,2500.0,28.1554,28.2354,28.1554,28.2354,2500.0
2010-07-23 10:30:00,31.8,31.88,31.79,31.86,6000.0,28.2354,28.3064,28.2265,28.2886,6000.0
2010-07-23 10:35:00,31.85,31.85,31.83,31.84,2500.0,28.2797,28.2797,28.262,28.2709,2500.0
2010-07-23 10:40:00,31.85,31.87,31.84,31.87,3100.0,28.2797,28.2975,28.2709,28.2975,3100.0
2010-07-23 10:45:00,31.87,31.91,31.87,31.89,9800.0,28.2975,28.333,28.2975,28.3153,9800.0
2010-07-23 10:50:00,31.9,31.94,31.9,31.92,4000.0,28.3241,28.3597,28.3241,28.3419,4000.0
2010-07-23 10:55:00,31.94,31.98,31.94,31.98,3700.0,28.3597,28.3952,28.3597,28.3952,3700.0
2010-07-23 11:00:00,31.96,31.98,31.96,31.98,2600.0,28.3774,28.3952,28.3774,28.3952,2600.0
2010-07-23 11:05:00,31.98,32.07,31.98,32.06,7400.0,28.3952,28.4751,28.3952,28.4662,7400.0
2010-07-23 11:10:00,32.05,32.1,32.05,32.05,8400.0,28.4573,28.5017,28.4573,28.4573,8400.0
2010-07-23 11:15:00,32.06,32.09,32.04,32.08,48500.0,28.4662,28.4928,28.4484,28.484,48500.0
2010-07-23 11:20:00,32.08,32.08,32.04,32.07,7000.0,28.484,28.484,28.4484,28.4751,7000.0
2010-07-23 11:25:00,32.08,32.17,32.08,32.14,7800.0,28.484,28.5639,28.484,28.5372,7800.0
2010-07-23 11:30:00,32.14,32.17,32.14,32.17,3900.0,28.5372,28.5639,28.5372,28.5639,3900.0
2010-07-23 11:35:00,32.18,32.19,32.17,32.19,2900.0,28.5728,28.5816,28.5639,28.5816,2900.0
2010-07-23 11:40:00,32.19,32.19,32.16,32.17,5700.0,28.5816,28.5816,28.555,28.5639,5700.0
2010-07-23 11:45:00,32.16,32.21,32.16,32.21,1800.0,28.555,28.5994,28.555,28.5994,1800.0
2010-07-23 11:50:00,32.21,32.25,32.2,32.25,3400.0,28.5994,28.6349,28.5905,28.6349,3400.0
2010-07-23 11:55:00,32.26,32.31,32.26,32.28,5700.0,28.6438,28.6882,28.6438,28.6615,5700.0
2010-07-23 12:00:00,32.29,32.37,32.28,32.31,10700.0,28.6704,28.7415,28.6615,28.6882,10700.0
2010-07-23 12:05:00,32.31,32.41,32.31,32.37,12000.0,28.6882,28.777,28.6882,28.7415,12000.0
2010-07-23 12:10:00,32.37,32.45,32.33,32.41,49800.0,28.7415,28.8125,28.7059,28.777,49800.0
2010-07-23 12:15:00,32.4,32.46,32.38,32.46,12700.0,28.7681,28.8214,28.7503,28.8214,12700.0
2010-07-23 12:20:00,32.46,32.53,32.45,32.53,12200.0,28.8214,28.8835,28.8125,28.8835,12200.0
2010-07-23 12:25:00,32.53,32.58,32.51,32.57,9400.0,28.8835,28.9279,28.8658,28.919,9400.0
2010-07-23 12:30:00,32.57,32.57,32.49,32.5,9000.0,28.919,28.919,28.848,28.8569,9000.0
2010-07-23 12:35:00,32.5,32.51,32.49,32.51,5400.0,28.8569,28.8658,28.848,28.8658,5400.0
2010-07-23 12:40:00,32.5,32.54,32.46,32.46,6800.0,28.8569,28.8924,28.8214,28.8214,6800.0
2010-07-23 12:45:00,32.46,32.51,32.46,32.51,10700.0,28.8214,28.8658,28.8214,28.8658,10700.0
2010-07-23 12:50:00,32.5,32.57,32.5,32.57,11500.0,28.8569,28.919,28.8569,28.919,11500.0
2010-07-23 12:55:00,32.56,32.6,32.56,32.59,8400.0,28.9102,28.9457,28.9102,28.9368,8400.0
2010-07-23 13:00:00,32.57,32.61,32.55,32.56,5800.0,28.919,28.9546,28.9013,28.9102,5800.0
2010-07-23 13:05:00,32.55,32.6,32.53,32.6,9700.0,28.9013,28.9457,28.8835,28.9457,9700.0
2010-07-23 13:10:00,32.6,32.69,32.58,32.69,8900.0,28.9457,29.0256,28.9279,29.0256,8900.0
2010-07-23 13:15:00,32.7,32.74,32.69,32.72,2800.0,29.0345,29.07,29.0256,29.0522,2800.0
2010-07-23 13:20:00,32.72,32.74,32.7,32.73,4800.0,29.0522,29.07,29.0345,29.0611,4800.0
2010-07-23 13:25:00,32.74,32.85,32.73,32.85,3900.0,29.07,29.1677,29.0611,29.1677,3900.0
2010-07-23 13:30:00,32.85,32.94,32.85,32.91,7600.0,29.1677,29.2476,29.1677,29.2209,7600.0
2010-07-23 13:35:00,32.9,32.96,32.9,32.92,5100.0,29.212,29.2653,29.212,29.2298,5100.0
2010-07-23 13:40:00,32.93,32.96,32.9,32.91,7900.0,29.2387,29.2653,29.212,29.2209,7900.0
2010-07-23 13:45:00,32.91,32.94,32.9,32.91,8300.0,29.2209,29.2476,29.212,29.2209,8300.0
2010-07-23 13:50:00,32.91,32.92,32.89,32.92,59100.0,29.2209,29.2298,29.2032,29.2298,59100.0
2010-07-23 13:55:00,32.91,32.97,32.91,32.97,16400.0,29.2209,29.2742,29.2209,29.2742,16400.0
2010-07-23 14:00:00,32.97,33.01,32.96,33.01,9300.0,29.2742,29.3097,29.2653,29.3097,9300.0
2010-07-23 14:05:00,33.01,33.07,33.01,33.07,5400.0,29.3097,29.363,29.3097,29.363,5400.0
2010-07-23 14:10:00,33.08,33.08,33.03,33.06,47700.0,29.3719,29.3719,29.3275,29.3541,47700.0
2010-07-23 14:15:00,33.05,33.06,33.05,33.05,24500.0,29.3452,29.3541,29.3452,29.3452,24500.0
2010-07-23 14:20:00,33.06,33.08,33.05,33.08,69400.0,29.3541,29.3719,29.3452,29.3719,69400.0
2010-07-23 14:25:00,33.07,33.07,33.05,33.06,4800.0,29.363,29.363,29.3452,29.3541,4800.0
2010-07-23 14:30:00,33.06,33.08,33.05,33.08,7100.0,29.3541,29.3719,29.3452,29.3719,7100.0
2010-07-23 14:35:00,33.07,33.08,33.02,33.04,4000.0,29.363,29.3719,29.3186,29.3364,4000.0
2010-07-23 14:40:00,33.03,33.06,33.03,33.06,7400.0,29.3275,29.3541,29.3275,29.3541,7400.0
2010-07-23 14:45:00,33.05,33.06,32.98,33.05,13400.0,29.3452,29.3541,29.2831,29.3452,13400.0
2010-07-23 14:50:00,33.05,33.06,33.02,33.06,42200.0,29.3452,29.3541,29.3186,29.3541,42200.0
2010-07-23 14:55:00,33.05,33.06,33.05,33.06,9700.0,29.3452,29.3541,29.3452,29.3541,9700.0
2010-07-23 15:00:00,33.06,33.06,33.03,33.05,46700.0,29.3541,29.3541,29.3275,29.3452,46700.0
2010-07-23 15:05:00,33.06,33.06,33.05,33.06,4500.0,29.3541,29.3541,29.3452,29.3541,4500.0
2010-07-23 15:10:00,33.06,33.06,32.96,32.98,66700.0,29.3541,29.3541,29.2653,29.2831,66700.0
2010-07-23 15:15:00,32.97,33.25,32.97,33.09,80000.0,29.2742,29.5228,29.2742,29.3807,80000.0
2010-07-23 15:20:00,33.09,33.09,32.99,32.99,25200.0,29.3807,29.3807,29.292,29.292,25200.0
2010-07-23 15:25:00,33.0,33.0,32.99,32.99,19400.0,29.3008,29.3008,29.292,29.292,19400.0
2010-07-23 15:30:00,33.0,33.07,32.99,33.06,41600.0,29.3008,29.363,29.292,29.3541,41600.0
2010-07-23 15:35:00,33.05,33.12,33.0,33.07,30900.0,29.3452,29.4074,29.3008,29.363,30900.0
2010-07-23 15:40:00,33.06,33.14,33.0,33.11,43900.0,29.3541,29.4251,29.3008,29.3985,43900.0
2010-07-23 15:45:00,33.11,33.18,33.08,33.12,32700.0,29.3985,29.4607,29.3719,29.4074,32700.0
2010-07-23 15:50:00,33.12,33.2,33.09,33.16,38000.0,29.4074,29.4784,29.3807,29.4429,38000.0
2010-07-23 15:55:00,33.16,33.18,33.08,33.12,74400.0,29.4429,29.4607,29.3719,29.4074,74400.0
2010-07-26 09:30:00,33.27,33.27,33.14,33.2,7100.0,29.5406,29.5406,29.4251,29.4784,7100.0
2010-07-26 09:35:00,33.13,33.23,33.13,33.23,1900.0,29.4163,29.5051,29.4163,29.5051,1900.0
2010-07-26 09:40:00,33.23,33.35,33.2,33.35,105400.0,29.5051,29.6116,29.4784,29.6116,105400.0
2010-07-26 09:45:00,33.29,33.32,33.27,33.27,3100.0,29.5583,29.585,29.5406,29.5406,3100.0
2010-07-26 09:50:00,33.28,33.33,33.25,33.32,6800.0,29.5494,29.5938,29.5228,29.585,6800.0
2010-07-26 09:55:00,33.29,33.38,33.29,33.36,10000.0,29.5583,29.6382,29.5583,29.6205,10000.0
2010-07-26 10:00:00,33.37,33.49,33.32,33.49,11800.0,29.6294,29.7359,29.585,29.7359,11800.0
2010-07-26 10:05:00,33.49,33.49,33.44,33.44,5700.0,29.7359,29.7359,29.6915,29.6915,5700.0
2010-07-26 10:10:00,33.45,33.45,33.36,33.42,12400.0,29.7004,29.7004,29.6205,29.6738,12400.0
2010-07-26 10:15:00,33.44,33.44,33.32,33.32,111400.0,29.6915,29.6915,29.585,29.585,111400.0
2010-07-26 10:20:00,33.32,33.32,33.22,33.22,11000.0,29.585,29.585,29.4962,29.4962,11000.0
2010-07-26 10:25:00,33.22,33.24,33.18,33.23,13200.0,29.4962,29.5139,29.4607,29.5051,13200.0
2010-07-26 10:30:00,33.21,33.23,33.15,33.23,13500.0,29.4873,29.5051,29.434,29.5051,13500.0
2010-07-26 10:35:00,33.24,33.25,33.23,33.23,800.0,29.5139,29.5228,29.5051,29.5051,800.0
2010-07-26 10:40:00,33.23,33.23,33.13,33.13,3000.0,29.5051,29.5051,29.4163,29.4163,3000.0
2010-07-26 10:45:00,33.11,33.13,33.08,33.1,4400.0,29.3985,29.4163,29.3719,29.3896,4400.0
2010-07-26 10:50:00,33.1,33.23,33.1,33.23,25200.0,29.3896,29.5051,29.3896,29.5051,25200.0
2010-07-26 10:55:00,33.24,33.27,33.24,33.26,1500.0,29.5139,29.5406,29.5139,29.5317,1500.0
2010-07-26 11:00:00,33.26,33.27,33.22,33.22,8300.0,29.5317,29.5406,29.4962,29.4962,8300.0
2010-07-26 11:05:00,33.22,33.22,33.16,33.17,3400.0,29.4962,29.4962,29.4429,29.4518,3400.0
2010-07-26 11:10:00,33.19,33.2,33.15,33.19,5300.0,29.4695,29.4784,29.434,29.4695,5300.0
2010-07-26 11:15:00,33.2,33.29,33.2,33.23,5000.0,29.4784,29.5583,29.4784,29.5051,5000.0
2010-07-26 11:20:00,33.24,33.24,33.14,33.14,3300.0,29.5139,29.5139,29.4251,29.4251,3300.0
2010-07-26 11:25:00,33.15,33.18,33.12,33.15,4300.0,29.434,29.4607,29.4074,29.434,4300.0
2010-07-26 11:30:00,33.11,33.13,33.06,33.06,4400.0,29.3985,29.4163,29.3541,29.3541,4400.0
2010-07-26 11:35:00,33.08,33.11,33.08,33.1,13600.0,29.3719,29.3985,29.3719,29.3896,13600.0
2010-07-26 11:40:00,33.09,33.09,33.05,33.09,6200.0,29.3807,29.3807,29.3452,29.3807,6200.0
2010-07-26 11:45:00,33.09,33.1,33.08,33.09,39600.0,29.3807,29.3896,29.3719,29.3807,39600.0
2010-07-26 11:50:00,33.08,33.12,33.08,33.11,2000.0,29.3719,29.4074,29.3719,29.3985,2000.0
2010-07-26 11:55:00,33.1,33.1,33.08,33.09,6000.0,29.3896,29.3896,29.3719,29.3807,6000.0
2010-07-26 12:00:00,33.1,33.1,33.08,33.08,4400.0,29.3896,29.3896,29.3719,29.3719,4400.0
2010-07-26 12:05:00,33.09,33.1,33.08,33.1,4400.0,29.3807,29.3896,29.3719,29.3896,4400.0
2010-07-26 12:10:00,33.09,33.09,33.06,33.06,9700.0,29.3807,29.3807,29.3541,29.3541,9700.0
2010-07-26 12:15:00,33.06,33.07,33.02,33.04,10700.0,29.3541,29.363,29.3186,29.3364,10700.0
2010-07-26 12:20:00,33.05,33.05,33.02,33.02,1600.0,29.3452,29.3452,29.3186,29.3186,1600.0
2010-07-26 12:25:00,33.01,33.01,32.97,32.98,4000.0,29.3097,29.3097,29.2742,29.2831,4000.0
2010-07-26 12:30:00,32.98,33.03,32.97,33.03,7900.0,29.2831,29.3275,29.2742,29.3275,7900.0
2010-07-26 12:35:00,33.04,33.08,33.03,33.08,11900.0,29.3364,29.3719,29.3275,29.3719,11900.0
2010-07-26 12:40:00,33.06,33.06,33.06,33.06,6100.0,29.3541,29.3541,29.3541,29.3541,6100.0
2010-07-26 12:45:00,33.06,33.09,33.06,33.07,26100.0,29.3541,29.3807,29.3541,29.363,26100.0
2010-07-26 12:50:00,33.07,33.07,33.01,33.05,1400.0,29.363,29.363,29.3097,29.3452,1400.0
2010-07-26 12:55:00,33.01,33.04,33.01,33.04,400.0,29.3097,29.3364,29.3097,29.3364,400.0
2010-07-26 13:00:00,33.04,33.04,33.0,33.0,1400.0,29.3364,29.3364,29.3008,29.3008,1400.0
2010-07-26 13:05:00,33.02,33.02,33.0,33.02,3000.0,29.3186,29.3186,29.3008,29.3186,3000.0
2010-07-26 13:10:00,33.02,33.03,33.02,33.03,600.0,29.3186,29.3275,29.3186,29.3275,600.0
2010-07-26 13:15:00,33.03,33.05,33.03,33.05,1200.0,29.3275,29.3452,29.3275,29.3452,1200.0
2010-07-26 13:20:00,33.05,33.09,33.04,33.09,2900.0,29.3452,29.3807,29.3364,29.3807,2900.0
2010-07-26 13:25:00,33.09,33.09,33.09,33.09,200.0,29.3807,29.3807,29.3807,29.3807,200.0
2010-07-26 13:30:00,33.08,33.11,33.08,33.08,14400.0,29.3719,29.3985,29.3719,29.3719,14400.0
2010-07-26 13:35:00,33.08,33.09,33.08,33.08,1500.0,29.3719,29.3807,29.3719,29.3719,1500.0
2010-07-26 13:40:00,33.08,33.1,33.08,33.1,5300.0,29.3719,29.3896,29.3719,29.3896,5300.0
2010-07-26 13:45:00,33.09,33.1,33.08,33.08,900.0,29.3807,29.3896,29.3719,29.3719,900.0
2010-07-26 13:50:00,33.09,33.09,33.08,33.08,500.0,29.3807,29.3807,29.3719,29.3719,500.0
2010-07-26 13:55:00,33.09,33.09,33.08,33.08,2300.0,29.3807,29.3807,29.3719,29.3719,2300.0
2010-07-26 14:00:00,33.07,33.07,33.05,33.05,18900.0,29.363,29.363,29.3452,29.3452,18900.0
2010-07-26 14:05:00,33.03,33.05,33.03,33.03,1200.0,29.3275,29.3452,29.3275,29.3275,1200.0
2010-07-26 14:10:00,33.03,33.03,32.96,32.97,1700.0,29.3275,29.3275,29.2653,29.2742,1700.0
2010-07-26 14:15:00,32.97,32.98,32.97,32.97,1600.0,29.2742,29.2831,29.2742,29.2742,1600.0
2010-07-26 14:20:00,32.97,32.98,32.9,32.91,3700.0,29.2742,29.2831,29.212,29.2209,3700.0
2010-07-26 14:25:00,32.9,32.9,32.88,32.88,2700.0,29.212,29.212,29.1943,29.1943,2700.0
2010-07-26 14:30:00,32.88,32.88,32.85,32.86,1100.0,29.1943,29.1943,29.1677,29.1765,1100.0
2010-07-26 14:35:00,32.85,32.86,32.83,32.83,2200.0,29.1677,29.1765,29.1499,29.1499,2200.0
2010-07-26 14:40:00,32.83,32.9,32.83,32.88,5100.0,29.1499,29.212,29.1499,29.1943,5100.0
2010-07-26 14:45:00,32.89,32.9,32.88,32.89,2200.0,29.2032,29.212,29.1943,29.2032,2200.0
2010-07-26 14:50:00,32.9,32.9,32.87,32.88,4000.0,29.212,29.212,29.1854,29.1943,4000.0
2010-07-26 14:55:00,32.87,32.88,32.87,32.88,5100.0,29.1854,29.1943,29.1854,29.1943,5100.0
2010-07-26 15:00:00,32.88,32.99,32.85,32.95,17400.0,29.1943,29.292,29.1677,29.2564,17400.0
2010-07-26 15:05:00,32.94,32.96,32.94,32.94,1200.0,29.2476,29.2653,29.2476,29.2476,1200.0
2010-07-26 15:10:00,32.95,32.95,32.93,32.94,4300.0,29.2564,29.2564,29.2387,29.2476,4300.0
2010-07-26 15:15:00,32.94,32.94,32.89,32.91,4100.0,29.2476,29.2476,29.2032,29.2209,4100.0
2010-07-26 15:20:00,32.91,32.95,32.9,32.95,6400.0,29.2209,29.2564,29.212,29.2564,6400.0
2010-07-26 15:25:00,32.94,33.0,32.94,33.0,5000.0,29.2476,29.3008,29.2476,29.3008,5000.0
2010-07-26 15:30:00,33.0,33.01,32.99,33.01,11500.0,29.3008,29.3097,29.292,29.3097,11500.0
2010-07-26 15:35:00,33.01,33.01,32.99,33.01,8900.0,29.3097,29.3097,29.292,29.3097,8900.0
2010-07-26 15:40:00,33.0,33.02,33.0,33.01,10000.0,29.3008,29.3186,29.3008,29.3097,10000.0
2010-07-26 15:45:00,33.01,33.05,33.01,33.05,25900.0,29.3097,29.3452,29.3097,29.3452,25900.0
2010-07-26 15:50:00,33.03,33.05,33.0,33.0,38100.0,29.3275,29.3452,29.3008,29.3008,38100.0
2010-07-26 15:55:00,33.0,33.09,33.0,33.02,60900.0,29.3008,29.3807,29.3008,29.3186,60900.0
2010-07-27 09:30:00,33.48,33.58,33.27,33.51,6200.0,29.727,29.8158,29.5406,29.7537,6200.0
2010-07-27 09:35:00,33.43,33.43,33.2,33.32,2500.0,29.6826,29.6826,29.4784,29.585,2500.0
2010-07-27 09:40:00,33.32,33.38,33.28,33.28,1300.0,29.585,29.6382,29.5494,29.5494,1300.0
2010-07-27 09:45:00,33.29,33.29,33.09,33.19,9100.0,29.5583,29.5583,29.3807,29.4695,9100.0
2010-07-27 09:50:00,33.21,33.22,33.21,33.21,500.0,29.4873,29.4962,29.4873,29.4873,500.0
2010-07-27 09:55:00,33.23,33.29,33.21,33.21,54900.0,29.5051,29.5583,29.4873,29.4873,54900.0
2010-07-27 10:00:00,33.13,33.22,33.04,33.07,7500.0,29.4163,29.4962,29.3364,29.363,7500.0
2010-07-27 10:05:00,33.09,33.15,33.04,33.09,4400.0,29.3807,29.434,29.3364,29.3807,4400.0
2010-07-27 10:10:00,33.06,33.07,32.98,33.03,3100.0,29.3541,29.363,29.2831,29.3275,3100.0
2010-07-27 10:15:00,33.04,33.07,32.99,33.05,4200.0,29.3364,29.363,29.292,29.3452,4200.0
2010-07-27 10:20:00,33.04,33.14,33.01,33.02,6500.0,29.3364,29.4251,29.3097,29.3186,6500.0
2010-07-27 10:25:00,33.0,33.08,32.99,33.05,3800.0,29.3008,29.3719,29.292,29.3452,3800.0
2010-07-27 10:30:00,33.0,33.05,33.0,33.03,1000.0,29.3008,29.3452,29.3008,29.3275,1000.0
2010-07-27 10:35:00,33.02,33.12,32.99,33.03,13600.0,29.3186,29.4074,29.292,29.3275,13600.0
2010-07-27 10:40:00,33.02,33.09,33.01,33.06,1200.0,29.3186,29.3807,29.3097,29.3541,1200.0
2010-07-27 10:45:00,33.06,33.06,33.0,33.01,2400.0,29.3541,29.3541,29.3008,29.3097,2400.0
2010-07-27 10:50:00,33.0,33.1,33.0,33.08,6200.0,29.3008,29.3896,29.3008,29.3719,6200.0
2010-07-27 10:55:00,33.09,33.09,33.07,33.08,5700.0,29.3807,29.3807,29.363,29.3719,5700.0
2010-07-27 11:00:00,33.09,33.09,33.08,33.08,6500.0,29.3807,29.3807,29.3719,29.3719,6500.0
2010-07-27 11:05:00,33.08,33.1,33.05,33.1,3900.0,29.3719,29.3896,29.3452,29.3896,3900.0
2010-07-27 11:10:00,33.1,33.1,33.08,33.1,6100.0,29.3896,29.3896,29.3719,29.3896,6100.0
2010-07-27 11:15:00,33.1,33.12,33.08,33.08,7400.0,29.3896,29.4074,29.3719,29.3719,7400.0
2010-07-27 11:20:00,33.1,33.1,33.07,33.09,3800.0,29.3896,29.3896,29.363,29.3807,3800.0
2010-07-27 11:25:00,33.09,33.1,33.08,33.09,2700.0,29.3807,29.3896,29.3719,29.3807,2700.0
2010-07-27 11:30:00,33.08,33.08,33.06,33.07,2500.0,29.3719,29.3719,29.3541,29.363,2500.0
2010-07-27 11:35:00,33.08,33.09,33.08,33.09,1900.0,29.3719,29.3807,29.3719,29.3807,1900.0
2010-07-27 11:40:00,33.1,33.1,33.08,33.08,5300.0,29.3896,29.3896,29.3719,29.3719,5300.0
2010-07-27 11:45:00,33.07,33.08,33.05,33.07,18800.0,29.363,29.3719,29.3452,29.363,18800.0
2010-07-27 11:50:00,33.05,33.09,33.04,33.08,4500.0,29.3452,29.3807,29.3364,29.3719,4500.0
2010-07-27 11:55:00,33.06,33.08,33.06,33.08,2800.0,29.3541,29.3719,29.3541,29.3719,2800.0
2010-07-27 12:00:00,33.08,33.11,33.08,33.1,30600.0,29.3719,29.3985,29.3719,29.3896,30600.0
2010-07-27 12:05:00,33.1,33.12,33.09,33.11,4600.0,29.3896,29.4074,29.3807,29.3985,4600.0
2010-07-27 12:10:00,33.12,33.22,33.11,33.16,9300.0,29.4074,29.4962,29.3985,29.4429,9300.0
2010-07-27 12:15:00,33.16,33.22,33.16,33.21,3100.0,29.4429,29.4962,29.4429,29.4873,3100.0
2010-07-27 12:20:00,33.19,33.23,33.19,33.23,700.0,29.4695,29.5051,29.4695,29.5051,700.0
2010-07-27 12:25:00,33.23,33.27,33.21,33.24,20600.0,29.5051,29.5406,29.4873,29.5139,20600.0
2010-07-27 12:30:00,33.25,33.26,33.24,33.26,14500.0,29.5228,29.5317,29.5139,29.5317,14500.0
2010-07-27 12:35:00,33.26,33.27,33.26,33.27,2200.0,29.5317,29.5406,29.5317,29.5406,2200.0
2010-07-27 12:40:00,33.28,33.3,33.25,33.25,3200.0,29.5494,29.5672,29.5228,29.5228,3200.0
2010-07-27 12:45:00,33.25,33.26,33.22,33.22,29200.0,29.5228,29.5317,29.4962,29.4962,29200.0
2010-07-27 12:50:00,33.2,33.25,33.2,33.23,4200.0,29.4784,29.5228,29.4784,29.5051,4200.0
2010-07-27 12:55:00,33.2,33.2,33.13,33.16,4900.0,29.4784,29.4784,29.4163,29.4429,4900.0
2010-07-27 13:00:00,33.17,33.17,33.1,33.12,3400.0,29.4518,29.4518,29.3896,29.4074,3400.0
2010-07-27 13:05:00,33.11,33.12,33.08,33.08,2100.0,29.3985,29.4074,29.3719,29.3719,2100.0
2010-07-27 13:10:00,33.06,33.06,33.03,33.03,1900.0,29.3541,29.3541,29.3275,29.3275,1900.0
2010-07-27 13:15:00,33.0,33.01,32.97,32.97,1400.0,29.3008,29.3097,29.2742,29.2742,1400.0
2010-07-27 13:20:00,32.94,32.98,32.93,32.93,5100.0,29.2476,29.2831,29.2387,29.2387,5100.0
2010-07-27 13:25:00,32.92,32.94,32.82,32.82,3100.0,29.2298,29.2476,29.141,29.141,3100.0
2010-07-27 13:30:00,32.85,32.85,32.78,32.8,5200.0,29.1677,29.1677,29.1055,29.1233,5200.0
2010-07-27 13:35:00,32.8,32.8,32.78,32.79,2600.0,29.1233,29.1233,29.1055,29.1144,2600.0
2010-07-27 13:40:00,32.79,32.79,32.73,32.76,4600.0,29.1144,29.1144,29.0611,29.0877,4600.0
2010-07-27 13:45:00,32.76,32.87,32.73,32.85,4000.0,29.0877,29.1854,29.0611,29.1677,4000.0
2010-07-27 13:50:00,32.85,32.85,32.8,32.81,2300.0,29.1677,29.1677,29.1233,29.1321,2300.0
2010-07-27 13:55:00,32.81,32.84,32.81,32.83,2100.0,29.1321,29.1588,29.1321,29.1499,2100.0
2010-07-27 14:00:00,32.83,32.86,32.8,32.83,3600.0,29.1499,29.1765,29.1233,29.1499,3600.0
2010-07-27 14:05:00,32.83,32.85,32.81,32.81,2900.0,29.1499,29.1677,29.1321,29.1321,2900.0
2010-07-27 14:10:00,32.83,32.83,32.82,32.82,1600.0,29.1499,29.1499,29.141,29.141,1600.0
2010-07-27 14:15:00,32.82,32.91,32.8,32.91,9300.0,29.141,29.2209,29.1233,29.2209,9300.0
2010-07-27 14:20:00,32.9,32.91,32.86,32.87,10600.0,29.212,29.2209,29.1765,29.1854,10600.0
2010-07-27 14:25:00,32.88,32.88,32.86,32.86,1700.0,29.1943,29.1943,29.1765,29.1765,1700.0
2010-07-27 14:30:00,32.86,32.92,32.86,32.92,4900.0,29.1765,29.2298,29.1765,29.2298,4900.0
2010-07-27 14:35:00,32.9,32.9,32.86,32.88,4400.0,29.212,29.212,29.1765,29.1943,4400.0
2010-07-27 14:40:00,32.87,32.88,32.82,32.82,4200.0,29.1854,29.1943,29.141,29.141,4200.0
2010-07-27 14:45:00,32.83,32.87,32.82,32.87,4300.0,29.1499,29.1854,29.141,29.1854,4300.0
2010-07-27 14:50:00,32.87,32.88,32.81,32.81,3200.0,29.1854,29.1943,29.1321,29.1321,3200.0
2010-07-27 14:55:00,32.81,32.86,32.78,32.84,7600.0,29.1321,29.1765,29.1055,29.1588,7600.0
2010-07-27 15:00:00,32.85,32.92,32.85,32.89,10200.0,29.1677,29.2298,29.1677,29.2032,10200.0
2010-07-27 15:05:00,32.89,32.94,32.89,32.92,2200.0,29.2032,29.2476,29.2032,29.2298,2200.0
2010-07-27 15:10:00,32.92,32.93,32.85,32.86,4600.0,29.2298,29.2387,29.1677,29.1765,4600.0
2010-07-27 15:15:00,32.84,32.91,32.81,32.88,4700.0,29.1588,29.2209,29.1321,29.1943,4700.0
2010-07-27 15:20:00,32.88,32.98,32.88,32.92,6200.0,29.1943,29.2831,29.1943,29.2298,6200.0
2010-07-27 15:25:00,32.93,32.94,32.91,32.92,4000.0,29.2387,29.2476,29.2209,29.2298,4000.0
2010-07-27 15:30:00,32.92,32.93,32.88,32.89,5900.0,29.2298,29.2387,29.1943,29.2032,5900.0
2010-07-27 15:35:00,32.89,32.93,32.89,32.91,22800.0,29.2032,29.2387,29.2032,29.2209,22800.0
2010-07-27 15:40:00,32.91,32.92,32.91,32.92,9200.0,29.2209,29.2298,29.2209,29.2298,9200.0
2010-07-27 15:45:00,32.92,32.97,32.92,32.96,18400.0,29.2298,29.2742,29.2298,29.2653,18400.0
2010-07-27 15:50:00,32.95,32.96,32.9,32.9,8800.0,29.2564,29.2653,29.212,29.212,8800.0
2010-07-27 15:55:00,32.92,33.02,32.91,33.0,23400.0,29.2298,29.3186,29.2209,29.3008,23400.0
2010-07-28 09:30:00,32.88,33.0,32.87,33.0,4600.0,29.1943,29.3008,29.1854,29.3008,4600.0
2010-07-28 09:35:00,33.08,33.08,32.98,33.02,1000.0,29.3719,29.3719,29.2831,29.3186,1000.0
2010-07-28 09:40:00,33.02,33.07,32.98,32.99,1900.0,29.3186,29.363,29.2831,29.292,1900.0
2010-07-28 09:45:00,33.0,33.02,32.91,32.99,3000.0,29.3008,29.3186,29.2209,29.292,3000.0
2010-07-28 09:50:00,32.99,33.06,32.95,32.95,3200.0,29.292,29.3541,29.2564,29.2564,3200.0
2010-07-28 09:55:00,32.96,32.99,32.96,32.98,1800.0,29.2653,29.292,29.2653,29.2831,1800.0
2010-07-28 10:00:00,33.0,33.06,33.0,33.06,3900.0,29.3008,29.3541,29.3008,29.3541,3900.0
2010-07-28 10:05:00,33.05,33.05,32.96,33.0,26700.0,29.3452,29.3452,29.2653,29.3008,26700.0
2010-07-28 10:10:00,33.01,33.04,33.0,33.01,7900.0,29.3097,29.3364,29.3008,29.3097,7900.0
2010-07-28 10:15:00,33.0,33.02,32.96,33.01,5300.0,29.3008,29.3186,29.2653,29.3097,5300.0
2010-07-28 10:20:00,33.0,33.09,32.97,33.08,4700.0,29.3008,29.3807,29.2742,29.3719,4700.0
2010-07-28 10:25:00,33.09,33.14,33.05,33.11,5300.0,29.3807,29.4251,29.3452,29.3985,5300.0
2010-07-28 10:30:00,33.1,33.16,33.08,33.1,6100.0,29.3896,29.4429,29.3719,29.3896,6100.0
2010-07-28 10:35:00,33.1,33.1,33.04,33.08,3400.0,29.3896,29.3896,29.3364,29.3719,3400.0
2010-07-28 10:40:00,33.09,33.1,33.08,33.09,8000.0,29.3807,29.3896,29.3719,29.3807,8000.0
2010-07-28 10:45:00,33.09,33.11,33.07,33.11,109000.0,29.3807,29.3985,29.363,29.3985,109000.0
2010-07-28 10:50:00,33.1,33.11,32.99,33.03,29000.0,29.3896,29.3985,29.292,29.3275,29000.0
2010-07-28 10:55:00,33.06,33.06,32.97,32.97,5600.0,29.3541,29.3541,29.2742,29.2742,5600.0
2010-07-28 11:00:00,32.97,33.06,32.97,33.06,6600.0,29.2742,29.3541,29.2742,29.3541,6600.0
2010-07-28 11:05:00,33.05,33.05,32.95,32.96,10100.0,29.3452,29.3452,29.2564,29.2653,10100.0
2010-07-28 11:10:00,32.97,33.04,32.97,33.04,4100.0,29.2742,29.3364,29.2742,29.3364,4100.0
2010-07-28 11:15:00,33.05,33.06,33.01,33.04,1500.0,29.3452,29.3541,29.3097,29.3364,1500.0
2010-07-28 11:20:00,33.04,33.06,33.01,33.03,3200.0,29.3364,29.3541,29.3097,29.3275,3200.0
2010-07-28 11:25:00,33.02,33.09,33.01,33.06,6600.0,29.3186,29.3807,29.3097,29.3541,6600.0
2010-07-28 11:30:00,33.06,33.12,33.06,33.09,2600.0,29.3541,29.4074,29.3541,29.3807,2600.0
2010-07-28 11:35:00,33.09,33.11,33.09,33.1,9200.0,29.3807,29.3985,29.3807,29.3896,9200.0
2010-07-28 11:40:00,33.09,33.1,33.05,33.06,3400.0,29.3807,29.3896,29.3452,29.3541,3400.0
2010-07-28 11:45:00,33.06,33.1,33.06,33.07,5500.0,29.3541,29.3896,29.3541,29.363,5500.0
2010-07-28 11:50:00,33.07,33.07,33.0,33.0,3700.0,29.363,29.363,29.3008,29.3008,3700.0
2010-07-28 11:55:00,33.0,33.04,32.97,33.03,3800.0,29.3008,29.3364,29.2742,29.3275,3800.0
2010-07-28 12:00:00,33.0,33.0,32.93,32.93,12500.0,29.3008,29.3008,29.2387,29.2387,12500.0
2010-07-28 12:05:00,32.93,32.96,32.9,32.9,6300.0,29.2387,29.2653,29.212,29.212,6300.0
2010-07-28 12:10:00,32.89,32.89,32.81,32.82,3200.0,29.2032,29.2032,29.1321,29.141,3200.0
2010-07-28 12:15:00,32.81,32.92,32.79,32.9,5800.0,29.1321,29.2298,29.1144,29.212,5800.0
2010-07-28 12:20:00,32.92,32.92,32.78,32.81,2000.0,29.2298,29.2298,29.1055,29.1321,2000.0
2010-07-28 12:25:00,32.81,32.84,32.78,32.83,5100.0,29.1321,29.1588,29.1055,29.1499,5100.0
2010-07-28 12:30:00,32.83,32.88,32.83,32.87,2800.0,29.1499,29.1943,29.1499,29.1854,2800.0
2010-07-28 12:35:00,32.87,32.87,32.85,32.85,1100.0,29.1854,29.1854,29.1677,29.1677,1100.0
2010-07-28 12:40:00,32.85,32.86,32.83,32.85,1800.0,29.1677,29.1765,29.1499,29.1677,1800.0
2010-07-28 12:45:00,32.85,32.85,32.81,32.81,1600.0,29.1677,29.1677,29.1321,29.1321,1600.0
2010-07-28 12:50:00,32.82,32.88,32.82,32.88,1600.0,29.141,29.1943,29.141,29.1943,1600.0
2010-07-28 12:55:00,32.91,32.97,32.91,32.97,1200.0,29.2209,29.2742,29.2209,29.2742,1200.0
2010-07-28 13:00:00,32.98,32.99,32.96,32.96,900.0,29.2831,29.292,29.2653,29.2653,900.0
2010-07-28 13:05:00,32.95,32.95,32.89,32.89,4400.0,29.2564,29.2564,29.2032,29.2032,4400.0
2010-07-28 13:10:00,32.89,32.9,32.86,32.86,3300.0,29.2032,29.212,29.1765,29.1765,3300.0
2010-07-28 13:15:00,32.84,32.87,32.84,32.85,2000.0,29.1588,29.1854,29.1588,29.1677,2000.0
2010-07-28 13:20:00,32.84,32.84,32.8,32.82,1800.0,29.1588,29.1588,29.1233,29.141,1800.0
2010-07-28 13:25:00,32.83,32.86,32.79,32.86,3000.0,29.1499,29.1765,29.1144,29.1765,3000.0
2010-07-28 13:30:00,32.85,32.86,32.81,32.85,4900.0,29.1677,29.1765,29.1321,29.1677,4900.0
2010-07-28 13:35:00,32.85,32.9,32.85,32.9,2000.0,29.1677,29.212,29.1677,29.212,2000.0
2010-07-28 13:40:00,32.89,32.9,32.89,32.9,1800.0,29.2032,29.212,29.2032,29.212,1800.0
2010-07-28 13:45:00,32.9,32.9,32.83,32.89,6600.0,29.212,29.212,29.1499,29.2032,6600.0
2010-07-28 13:50:00,32.89,32.89,32.85,32.87,2200.0,29.2032,29.2032,29.1677,29.1854,2200.0
2010-07-28 13:55:00,32.86,32.87,32.86,32.87,400.0,29.1765,29.1854,29.1765,29.1854,400.0
2010-07-28 14:00:00,32.85,32.88,32.83,32.84,11100.0,29.1677,29.1943,29.1499,29.1588,11100.0
2010-07-28 14:05:00,32.82,32.9,32.82,32.88,6600.0,29.141,29.212,29.141,29.1943,6600.0
2010-07-28 14:10:00,32.87,32.88,32.74,32.74,5300.0,29.1854,29.1943,29.07,29.07,5300.0
2010-07-28 14:15:00,32.74,32.76,32.72,32.75,6700.0,29.07,29.0877,29.0522,29.0789,6700.0
2010-07-28 14:20:00,32.74,32.78,32.71,32.76,4100.0,29.07,29.1055,29.0433,29.0877,4100.0
2010-07-28 14:25:00,32.75,32.81,32.72,32.78,4100.0,29.0789,29.1321,29.0522,29.1055,4100.0
2010-07-28 14:30:00,32.76,32.78,32.76,32.76,1300.0,29.0877,29.1055,29.0877,29.0877,1300.0
2010-07-28 14:35:00,32.78,32.84,32.76,32.76,2600.0,29.1055,29.1588,29.0877,29.0877,2600.0
2010-07-28 14:40:00,32.76,32.76,32.7,32.7,1100.0,29.0877,29.0877,29.0345,29.0345,1100.0
2010-07-28 14:45:00,32.72,32.75,32.7,32.72,3000.0,29.0522,29.0789,29.0345,29.0522,3000.0
2010-07-28 14:50:00,32.73,32.78,32.73,32.76,4700.0,29.0611,29.1055,29.0611,29.0877,4700.0
2010-07-28 14:55:00,32.76,32.77,32.69,32.69,3600.0,29.0877,29.0966,29.0256,29.0256,3600.0
2010-07-28 15:00:00,32.71,32.75,32.7,32.72,7100.0,29.0433,29.0789,29.0345,29.0522,7100.0
2010-07-28 15:05:00,32.67,32.68,32.64,32.64,2700.0,29.0078,29.0167,28.9812,28.9812,2700.0
2010-07-28 15:10:00,32.62,32.68,32.62,32.65,9600.0,28.9634,29.0167,28.9634,28.9901,9600.0
2010-07-28 15:15:00,32.65,32.65,32.58,32.61,3500.0,28.9901,28.9901,28.9279,28.9546,3500.0
2010-07-28 15:20:00,32.62,32.67,32.59,32.65,9900.0,28.9634,29.0078,28.9368,28.9901,9900.0
2010-07-28 15:25:00,32.65,32.66,32.64,32.65,4000.0,28.9901,28.9989,28.9812,28.9901,4000.0
2010-07-28 15:30:00,32.65,32.66,32.62,32.65,15600.0,28.9901,28.9989,28.9634,28.9901,15600.0
2010-07-28 15:35:00,32.66,32.71,32.65,32.7,12300.0,28.9989,29.0433,28.9901,29.0345,12300.0
2010-07-28 15:40:00,32.69,32.74,32.68,32.74,9600.0,29.0256,29.07,29.0167,29.07,9600.0
2010-07-28 15:45:00,32.72,32.75,32.7,32.7,13800.0,29.0522,29.0789,29.0345,29.0345,13800.0
2010-07-28 15:50:00,32.69,32.71,32.66,32.67,7100.0,29.0256,29.0433,28.9989,29.0078,7100.0
2010-07-28 15:55:00,32.68,32.73,32.67,32.73,25400.0,29.0167,29.0611,29.0078,29.0611,25400.0
2010-07-29 09:30:00,32.85,32.85,32.71,32.76,9600.0,29.1677,29.1677,29.0433,29.0877,9600.0
2010-07-29 09:35:00,32.76,32.86,32.73,32.85,3000.0,29.0877,29.1765,29.0611,29.1677,3000.0
2010-07-29 09:40:00,32.79,32.8,32.76,32.76,700.0,29.1144,29.1233,29.0877,29.0877,700.0
2010-07-29 09:45:00,32.78,32.78,32.66,32.66,2100.0,29.1055,29.1055,28.9989,28.9989,2100.0
2010-07-29 09:50:00,32.68,32.68,32.58,32.58,3900.0,29.0167,29.0167,28.9279,28.9279,3900.0
2010-07-29 09:55:00,32.55,32.56,32.46,32.46,6100.0,28.9013,28.9102,28.8214,28.8214,6100.0
2010-07-29 10:00:00,32.46,32.5,32.43,32.43,12500.0,28.8214,28.8569,28.7947,28.7947,12500.0
2010-07-29 10:05:00,32.43,32.43,32.4,32.43,2900.0,28.7947,28.7947,28.7681,28.7947,2900.0
2010-07-29 10:10:00,32.43,32.43,32.42,32.42,1700.0,28.7947,28.7947,28.7859,28.7859,1700.0
2010-07-29 10:15:00,32.43,32.43,32.42,32.42,3800.0,28.7947,28.7947,28.7859,28.7859,3800.0
2010-07-29 10:20:00,32.42,32.43,32.27,32.3,17700.0,28.7859,28.7947,28.6527,28.6793,17700.0
2010-07-29 10:25:00,32.29,32.3,32.24,32.27,12500.0,28.6704,28.6793,28.626,28.6527,12500.0
2010-07-29 10:30:00,32.27,32.32,32.27,32.31,22500.0,28.6527,28.6971,28.6527,28.6882,22500.0
2010-07-29 10:35:00,32.32,32.34,32.27,32.28,8400.0,28.6971,28.7148,28.6527,28.6615,8400.0
2010-07-29 10:40:00,32.25,32.27,32.16,32.16,8000.0,28.6349,28.6527,28.555,28.555,8000.0
2010-07-29 10:45:00,32.17,32.19,32.15,32.19,6000.0,28.5639,28.5816,28.5461,28.5816,6000.0
2010-07-29 10:50:00,32.19,32.31,32.19,32.28,5500.0,28.5816,28.6882,28.5816,28.6615,5500.0
2010-07-29 10:55:00,32.27,32.27,32.21,32.25,12000.0,28.6527,28.6527,28.5994,28.6349,12000.0
2010-07-29 11:00:00,32.26,32.26,32.2,32.22,3800.0,28.6438,28.6438,28.5905,28.6083,3800.0
2010-07-29 11:05:00,32.22,32.22,32.09,32.1,7800.0,28.6083,28.6083,28.4928,28.5017,7800.0
2010-07-29 11:10:00,32.1,32.11,32.09,32.11,5400.0,28.5017,28.5106,28.4928,28.5106,5400.0
2010-07-29 11:15:00,32.1,32.1,31.98,32.0,6400.0,28.5017,28.5017,28.3952,28.4129,6400.0
2010-07-29 11:20:00,31.99,32.09,31.99,32.09,3100.0,28.4041,28.4928,28.4041,28.4928,3100.0
2010-07-29 11:25:00,32.11,32.14,32.05,32.05,3100.0,28.5106,28.5372,28.4573,28.4573,3100.0
2010-07-29 11:30:00,31.99,32.0,31.92,31.92,2200.0,28.4041,28.4129,28.3419,28.3419,2200.0
2010-07-29 11:35:00,31.91,31.91,31.84,31.88,5400.0,28.333,28.333,28.2709,28.3064,5400.0
2010-07-29 11:40:00,31.87,31.89,31.87,31.88,1600.0,28.2975,28.3153,28.2975,28.3064,1600.0
2010-07-29 11:45:00,31.89,31.93,31.86,31.9,5000.0,28.3153,28.3508,28.2886,28.3241,5000.0
2010-07-29 11:50:00,31.9,31.93,31.81,31.82,3400.0,28.3241,28.3508,28.2442,28.2531,3400.0
2010-07-29 11:55:00,31.82,31.86,31.82,31.84,4300.0,28.2531,28.2886,28.2531,28.2709,4300.0
2010-07-29 12:00:00,31.84,31.84,31.68,31.7,13800.0,28.2709,28.2709,28.1288,28.1466,13800.0
2010-07-29 12:05:00,31.68,31.71,31.66,31.71,4500.0,28.1288,28.1554,28.111,28.1554,4500.0
2010-07-29 12:10:00,31.69,31.75,31.69,31.74,4300.0,28.1377,28.191,28.1377,28.1821,4300.0
2010-07-29 12:15:00,31.74,31.82,31.74,31.82,1400.0,28.1821,28.2531,28.1821,28.2531,1400.0
2010-07-29 12:20:00,31.82,31.82,31.78,31.78,4800.0,28.2531,28.2531,28.2176,28.2176,4800.0
2010-07-29 12:25:00,31.78,31.78,31.68,31.69,6200.0,28.2176,28.2176,28.1288,28.1377,6200.0
2010-07-29 12:30:00,31.69,31.7,31.66,31.67,4300.0,28.1377,28.1466,28.111,28.1199,4300.0
2010-07-29 12:35:00,31.66,31.67,31.61,31.62,2400.0,28.111,28.1199,28.0666,28.0755,2400.0
2010-07-29 12:40:00,31.62,31.66,31.6,31.66,4100.0,28.0755,28.111,28.0578,28.111,4100.0
2010-07-29 12:45:00,31.65,31.68,31.59,31.59,2100.0,28.1022,28.1288,28.0489,28.0489,2100.0
2010-07-29 12:50:00,31.6,31.68,31.57,31.68,2300.0,28.0578,28.1288,28.0311,28.1288,2300.0
2010-07-29 12:55:00,31.67,31.77,31.67,31.71,6500.0,28.1199,28.2087,28.1199,28.1554,6500.0
2010-07-29 13:00:00,31.71,31.76,31.66,31.75,5300.0,28.1554,28.1998,28.111,28.191,5300.0
2010-07-29 13:05:00,31.77,31.82,31.76,31.81,1800.0,28.2087,28.2531,28.1998,28.2442,1800.0
2010-07-29 13:10:00,31.82,31.82,31.75,31.81,2500.0,28.2531,28.2531,28.191,28.2442,2500.0
2010-07-29 13:15:00,31.8,31.81,31.79,31.81,3000.0,28.2354,28.2442,28.2265,28.2442,3000.0
2010-07-29 13:20:00,31.81,31.82,31.79,31.79,900.0,28.2442,28.2531,28.2265,28.2265,900.0
2010-07-29 13:25:00,31.76,31.82,31.76,31.79,3300.0,28.1998,28.2531,28.1998,28.2265,3300.0
2010-07-29 13:30:00,31.79,31.92,31.79,31.84,4100.0,28.2265,28.3419,28.2265,28.2709,4100.0
2010-07-29 13:35:00,31.85,31.85,31.8,31.83,7300.0,28.2797,28.2797,28.2354,28.262,7300.0
2010-07-29 13:40:00,31.83,31.9,31.82,31.9,3900.0,28.262,28.3241,28.2531,28.3241,3900.0
2010-07-29 13:45:00,31.91,31.95,31.9,31.95,5800.0,28.333,28.3685,28.3241,28.3685,5800.0
2010-07-29 13:50:00,31.99,32.01,31.92,31.93,4500.0,28.4041,28.4218,28.3419,28.3508,4500.0
2010-07-29 13:55:00,31.94,32.0,31.94,32.0,2700.0,28.3597,28.4129,28.3597,28.4129,2700.0
2010-07-29 14:00:00,32.0,32.03,31.94,31.98,4800.0,28.4129,28.4396,28.3597,28.3952,4800.0
2010-07-29 14:05:00,31.97,31.97,31.91,31.92,2500.0,28.3863,28.3863,28.333,28.3419,2500.0
2010-07-29 14:10:00,31.92,32.02,31.9,32.02,5600.0,28.3419,28.4307,28.3241,28.4307,5600.0
2010-07-29 14:15:00,32.04,32.05,31.92,31.94,5300.0,28.4484,28.4573,28.3419,28.3597,5300.0
2010-07-29 14:20:00,31.96,31.98,31.93,31.93,5000.0,28.3774,28.3952,28.3508,28.3508,5000.0
2010-07-29 14:25:00,31.93,31.97,31.9,31.96,4000.0,28.3508,28.3863,28.3241,28.3774,4000.0
2010-07-29 14:30:00,31.97,31.99,31.94,31.94,6200.0,28.3863,28.4041,28.3597,28.3597,6200.0
2010-07-29 14:35:00,31.94,32.0,31.93,32.0,2600.0,28.3597,28.4129,28.3508,28.4129,2600.0
2010-07-29 14:40:00,32.01,32.02,32.0,32.01,3400.0,28.4218,28.4307,28.4129,28.4218,3400.0
2010-07-29 14:45:00,32.01,32.04,32.0,32.04,4900.0,28.4218,28.4484,28.4129,28.4484,4900.0
2010-07-29 14:50:00,32.04,32.06,32.04,32.04,3300.0,28.4484,28.4662,28.4484,28.4484,3300.0
2010-07-29 14:55:00,32.04,32.04,31.97,32.01,7700.0,28.4484,28.4484,28.3863,28.4218,7700.0
2010-07-29 15:00:00,31.99,32.01,31.97,31.97,8700.0,28.4041,28.4218,28.3863,28.3863,8700.0
2010-07-29 15:05:00,31.98,32.01,31.97,31.99,19300.0,28.3952,28.4218,28.3863,28.4041,19300.0
2010-07-29 15:10:00,31.99,32.08,31.99,32.03,10100.0,28.4041,28.484,28.4041,28.4396,10100.0
2010-07-29 15:15:00,32.03,32.06,31.95,31.97,11500.0,28.4396,28.4662,28.3685,28.3863,11500.0
2010-07-29 15:20:00,31.98,32.05,31.95,31.98,16800.0,28.3952,28.4573,28.3685,28.3952,16800.0
2010-07-29 15:25:00,31.99,32.01,31.94,31.94,17200.0,28.4041,28.4218,28.3597,28.3597,17200.0
2010-07-29 15:30:00,31.94,31.95,31.83,31.9,13900.0,28.3597,28.3685,28.262,28.3241,13900.0
2010-07-29 15:35:00,31.9,31.97,31.86,31.86,11100.0,28.3241,28.3863,28.2886,28.2886,11100.0
2010-07-29 15:40:00,31.86,31.86,31.8,31.85,16100.0,28.2886,28.2886,28.2354,28.2797,16100.0
2010-07-29 15:45:00,31.84,31.86,31.72,31.75,17800.0,28.2709,28.2886,28.1643,28.191,17800.0
2010-07-29 15:50:00,31.75,31.77,31.69,31.69,17000.0,28.191,28.2087,28.1377,28.1377,17000.0
2010-07-29 15:55:00,31.7,31.79,31.7,31.78,33300.0,28.1466,28.2265,28.1466,28.2176,33300.0
2010-07-30 09:30:00,31.38,31.52,31.2,31.46,4700.0,27.8624,27.9867,27.7026,27.9335,4700.0
2010-07-30 09:35:00,31.48,31.49,31.39,31.4,3200.0,27.9512,27.9601,27.8713,27.8802,3200.0
2010-07-30 09:40:00,31.4,31.57,31.4,31.57,5100.0,27.8802,28.0311,27.8802,28.0311,5100.0
2010-07-30 09:45:00,31.54,31.54,31.54,31.54,100.0,28.0045,28.0045,28.0045,28.0045,100.0
2010-07-30 09:50:00,31.55,31.59,31.55,31.56,2600.0,28.0134,28.0489,28.0134,28.0223,2600.0
2010-07-30 09:55:00,31.59,31.78,31.59,31.76,4100.0,28.0489,28.2176,28.0489,28.1998,4100.0
2010-07-30 10:00:00,31.74,31.93,31.74,31.93,9100.0,28.1821,28.3508,28.1821,28.3508,9100.0
2010-07-30 10:05:00,31.92,31.98,31.92,31.94,7200.0,28.3419,28.3952,28.3419,28.3597,7200.0
2010-07-30 10:10:00,31.94,32.0,31.92,31.97,5600.0,28.3597,28.4129,28.3419,28.3863,5600.0
2010-07-30 10:15:00,31.98,32.05,31.98,32.05,13000.0,28.3952,28.4573,28.3952,28.4573,13000.0
2010-07-30 10:20:00,32.01,32.11,32.01,32.08,7500.0,28.4218,28.5106,28.4218,28.484,7500.0
2010-07-30 10:25:00,32.08,32.15,32.07,32.15,6700.0,28.484,28.5461,28.4751,28.5461,6700.0
2010-07-30 10:30:00,32.15,32.26,32.15,32.26,8000.0,28.5461,28.6438,28.5461,28.6438,8000.0
2010-07-30 10:35:00,32.26,32.32,32.25,32.31,6000.0,28.6438,28.6971,28.6349,28.6882,6000.0
2010-07-30 10:40:00,32.29,32.39,32.29,32.37,3800.0,28.6704,28.7592,28.6704,28.7415,3800.0
2010-07-30 10:45:00,32.38,32.4,32.37,32.39,3900.0,28.7503,28.7681,28.7415,28.7592,3900.0
2010-07-30 10:50:00,32.39,32.39,32.34,32.35,6700.0,28.7592,28.7592,28.7148,28.7237,6700.0
2010-07-30 10:55:00,32.35,32.36,32.31,32.31,2700.0,28.7237,28.7326,28.6882,28.6882,2700.0
2010-07-30 11:00:00,32.31,32.32,32.28,32.28,2800.0,28.6882,28.6971,28.6615,28.6615,2800.0
2010-07-30 11:05:00,32.28,32.34,32.28,32.34,4200.0,28.6615,28.7148,28.6615,28.7148,4200.0
2010-07-30 11:10:00,32.34,32.36,32.26,32.28,2000.0,28.7148,28.7326,28.6438,28.6615,2000.0
2010-07-30 11:15:00,32.25,32.3,32.25,32.27,1300.0,28.6349,28.6793,28.6349,28.6527,1300.0
2010-07-30 11:20:00,32.27,32.27,32.22,32.24,2800.0,28.6527,28.6527,28.6083,28.626,2800.0
2010-07-30 11:25:00,32.23,32.3,32.23,32.29,1200.0,28.6172,28.6793,28.6172,28.6704,1200.0
2010-07-30 11:30:00,32.24,32.31,32.23,32.29,1600.0,28.626,28.6882,28.6172,28.6704,1600.0
2010-07-30 11:35:00,32.25,32.25,32.22,32.24,500.0,28.6349,28.6349,28.6083,28.626,500.0
2010-07-30 11:40:00,32.24,32.26,32.22,32.26,1800.0,28.626,28.6438,28.6083,28.6438,1800.0
2010-07-30 11:45:00,32.26,32.34,32.26,32.29,3500.0,28.6438,28.7148,28.6438,28.6704,3500.0
2010-07-30 11:50:00,32.32,32.32,32.32,32.32,400.0,28.6971,28.6971,28.6971,28.6971,400.0
2010-07-30 11:55:00,32.31,32.35,32.3,32.35,3300.0,28.6882,28.7237,28.6793,28.7237,3300.0
2010-07-30 12:00:00,32.33,32.35,32.3,32.31,5900.0,28.7059,28.7237,28.6793,28.6882,5900.0
2010-07-30 12:05:00,32.3,32.31,32.29,32.3,3600.0,28.6793,28.6882,28.6704,28.6793,3600.0
2010-07-30 12:10:00,32.31,32.31,32.28,32.29,3700.0,28.6882,28.6882,28.6615,28.6704,3700.0
2010-07-30 12:15:00,32.3,32.31,32.29,32.29,1600.0,28.6793,28.6882,28.6704,28.6704,1600.0
2010-07-30 12:20:00,32.3,32.31,32.29,32.29,1800.0,28.6793,28.6882,28.6704,28.6704,1800.0
2010-07-30 12:25:00,32.3,32.31,32.28,32.31,1400.0,28.6793,28.6882,28.6615,28.6882,1400.0
2010-07-30 12:30:00,32.3,32.3,32.26,32.26,4300.0,28.6793,28.6793,28.6438,28.6438,4300.0
2010-07-30 12:35:00,32.26,32.26,32.24,32.25,5800.0,28.6438,28.6438,28.626,28.6349,5800.0
2010-07-30 12:40:00,32.25,32.29,32.24,32.27,4000.0,28.6349,28.6704,28.626,28.6527,4000.0
2010-07-30 12:45:00,32.24,32.27,32.24,32.25,6600.0,28.626,28.6527,28.626,28.6349,6600.0
2010-07-30 12:50:00,32.25,32.31,32.25,32.31,1900.0,28.6349,28.6882,28.6349,28.6882,1900.0
2010-07-30 12:55:00,32.31,32.31,32.29,32.3,9700.0,28.6882,28.6882,28.6704,28.6793,9700.0
2010-07-30 13:00:00,32.3,32.33,32.29,32.33,1600.0,28.6793,28.7059,28.6704,28.7059,1600.0
2010-07-30 13:05:00,32.3,32.32,32.3,32.3,1500.0,28.6793,28.6971,28.6793,28.6793,1500.0
2010-07-30 13:10:00,32.28,32.29,32.28,32.28,5400.0,28.6615,28.6704,28.6615,28.6615,5400.0
2010-07-30 13:15:00,32.28,32.28,32.23,32.24,3400.0,28.6615,28.6615,28.6172,28.626,3400.0
2010-07-30 13:20:00,32.25,32.25,32.23,32.25,1100.0,28.6349,28.6349,28.6172,28.6349,1100.0
2010-07-30 13:25:00,32.23,32.23,32.23,32.23,900.0,28.6172,28.6172,28.6172,28.6172,900.0
2010-07-30 13:30:00,32.21,32.21,32.19,32.21,1300.0,28.5994,28.5994,28.5816,28.5994,1300.0
2010-07-30 13:35:00,32.2,32.2,32.16,32.16,2200.0,28.5905,28.5905,28.555,28.555,2200.0
2010-07-30 13:40:00,32.16,32.23,32.16,32.21,3400.0,28.555,28.6172,28.555,28.5994,3400.0
2010-07-30 13:45:00,32.18,32.19,32.18,32.18,900.0,28.5728,28.5816,28.5728,28.5728,900.0
2010-07-30 13:50:00,32.18,32.2,32.15,32.2,2600.0,28.5728,28.5905,28.5461,28.5905,2600.0
2010-07-30 13:55:00,32.18,32.18,32.12,32.14,3700.0,28.5728,28.5728,28.5195,28.5372,3700.0
2010-07-30 14:00:00,32.14,32.14,32.12,32.12,4200.0,28.5372,28.5372,28.5195,28.5195,4200.0
2010-07-30 14:05:00,32.11,32.12,32.11,32.12,4300.0,28.5106,28.5195,28.5106,28.5195,4300.0
2010-07-30 14:10:00,32.12,32.19,32.12,32.17,3200.0,28.5195,28.5816,28.5195,28.5639,3200.0
2010-07-30 14:15:00,32.17,32.24,32.17,32.19,2200.0,28.5639,28.626,28.5639,28.5816,2200.0
2010-07-30 14:20:00,32.17,32.19,32.16,32.19,500.0,28.5639,28.5816,28.555,28.5816,500.0
2010-07-30 14:25:00,32.19,32.24,32.16,32.24,2300.0,28.5816,28.626,28.555,28.626,2300.0
2010-07-30 14:30:00,32.22,32.22,32.21,32.21,500.0,28.6083,28.6083,28.5994,28.5994,500.0
2010-07-30 14:35:00,32.21,32.21,32.18,32.18,2400.0,28.5994,28.5994,28.5728,28.5728,2400.0
2010-07-30 14:40:00,32.17,32.24,32.15,32.24,3600.0,28.5639,28.626,28.5461,28.626,3600.0
2010-07-30 14:45:00,32.15,32.16,32.14,32.16,1800.0,28.5461,28.555,28.5372,28.555,1800.0
2010-07-30 14:50:00,32.16,32.24,32.16,32.21,3800.0,28.555,28.626,28.555,28.5994,3800.0
2010-07-30 14:55:00,32.2,32.2,32.16,32.17,1300.0,28.5905,28.5905,28.555,28.5639,1300.0
2010-07-30 15:00:00,32.15,32.2,32.15,32.2,5900.0,28.5461,28.5905,28.5461,28.5905,5900.0
2010-07-30 15:05:00,32.2,32.22,32.17,32.17,3200.0,28.5905,28.6083,28.5639,28.5639,3200.0
2010-07-30 15:10:00,32.17,32.26,32.17,32.25,4500.0,28.5639,28.6438,28.5639,28.6349,4500.0
2010-07-30 15:15:00,32.26,32.28,32.25,32.25,4200.0,28.6438,28.6615,28.6349,28.6349,4200.0
2010-07-30 15:20:00,32.26,32.3,32.24,32.3,8800.0,28.6438,28.6793,28.626,28.6793,8800.0
2010-07-30 15:25:00,32.3,32.3,32.22,32.23,5600.0,28.6793,28.6793,28.6083,28.6172,5600.0
2010-07-30 15:30:00,32.24,32.29,32.22,32.23,11900.0,28.626,28.6704,28.6083,28.6172,11900.0
2010-07-30 15:35:00,32.24,32.27,32.23,32.24,27500.0,28.626,28.6527,28.6172,28.626,27500.0
2010-07-30 15:40:00,32.22,32.26,32.21,32.23,6900.0,28.6083,28.6438,28.5994,28.6172,6900.0
2010-07-30 15:45:00,32.23,32.28,32.21,32.25,17000.0,28.6172,28.6615,28.5994,28.6349,17000.0
2010-07-30 15:50:00,32.24,32.29,32.21,32.29,25500.0,28.626,28.6704,28.5994,28.6704,25500.0
2010-07-30 15:55:00,32.3,32.32,32.24,32.31,52000.0,28.6793,28.6971,28.626,28.6882,52000.0
2010-08-02 09:30:00,32.57,32.91,32.57,32.87,11800.0,28.919,29.2209,28.919,29.1854,11800.0
2010-08-02 09:35:00,32.78,32.83,32.75,32.83,1500.0,29.1055,29.1499,29.0789,29.1499,1500.0
2010-08-02 09:40:00,32.8,32.83,32.74,32.81,4000.0,29.1233,29.1499,29.07,29.1321,4000.0
2010-08-02 09:45:00,32.77,32.84,32.7,32.84,2600.0,29.0966,29.1588,29.0345,29.1588,2600.0
2010-08-02 09:50:00,32.83,32.83,32.71,32.73,1600.0,29.1499,29.1499,29.0433,29.0611,1600.0
2010-08-02 09:55:00,32.75,32.76,32.67,32.67,1500.0,29.0789,29.0877,29.0078,29.0078,1500.0
2010-08-02 10:00:00,32.72,32.81,32.72,32.78,3700.0,29.0522,29.1321,29.0522,29.1055,3700.0
2010-08-02 10:05:00,32.79,32.8,32.68,32.73,7400.0,29.1144,29.1233,29.0167,29.0611,7400.0
2010-08-02 10:10:00,32.7,32.78,32.7,32.76,2200.0,29.0345,29.1055,29.0345,29.0877,2200.0
2010-08-02 10:15:00,32.79,32.8,32.75,32.8,2700.0,29.1144,29.1233,29.0789,29.1233,2700.0
2010-08-02 10:20:00,32.79,32.8,32.77,32.78,3100.0,29.1144,29.1233,29.0966,29.1055,3100.0
2010-08-02 10:25:00,32.78,32.78,32.73,32.75,1300.0,29.1055,29.1055,29.0611,29.0789,1300.0
2010-08-02 10:30:00,32.73,32.74,32.57,32.68,12300.0,29.0611,29.07,28.919,29.0167,12300.0
2010-08-02 10:35:00,32.62,32.68,32.62,32.68,900.0,28.9634,29.0167,28.9634,29.0167,900.0
2010-08-02 10:40:00,32.66,32.66,32.6,32.6,2300.0,28.9989,28.9989,28.9457,28.9457,2300.0
2010-08-02 10:45:00,32.62,32.73,32.62,32.72,9500.0,28.9634,29.0611,28.9634,29.0522,9500.0
2010-08-02 10:50:00,32.71,32.71,32.67,32.7,3400.0,29.0433,29.0433,29.0078,29.0345,3400.0
2010-08-02 10:55:00,32.71,32.76,32.7,32.73,4300.0,29.0433,29.0877,29.0345,29.0611,4300.0
2010-08-02 11:00:00,32.72,32.72,32.7,32.71,10600.0,29.0522,29.0522,29.0345,29.0433,10600.0
2010-08-02 11:05:00,32.74,32.75,32.73,32.73,1100.0,29.07,29.0789,29.0611,29.0611,1100.0
2010-08-02 11:10:00,32.73,32.77,32.73,32.77,8600.0,29.0611,29.0966,29.0611,29.0966,8600.0
2010-08-02 11:15:00,32.75,32.77,32.75,32.76,9800.0,29.0789,29.0966,29.0789,29.0877,9800.0
2010-08-02 11:20:00,32.76,32.77,32.75,32.76,3200.0,29.0877,29.0966,29.0789,29.0877,3200.0
2010-08-02 11:25:00,32.76,32.8,32.76,32.79,9600.0,29.0877,29.1233,29.0877,29.1144,9600.0
2010-08-02 11:30:00,32.79,32.8,32.79,32.8,16500.0,29.1144,29.1233,29.1144,29.1233,16500.0
2010-08-02 11:35:00,32.8,32.8,32.79,32.8,7700.0,29.1233,29.1233,29.1144,29.1233,7700.0
2010-08-02 11:40:00,32.8,32.8,32.79,32.79,5200.0,29.1233,29.1233,29.1144,29.1144,5200.0
2010-08-02 11:45:00,32.8,32.82,32.79,32.8,5900.0,29.1233,29.141,29.1144,29.1233,5900.0
2010-08-02 11:50:00,32.79,32.8,32.79,32.79,2800.0,29.1144,29.1233,29.1144,29.1144,2800.0
2010-08-02 11:55:00,32.8,32.8,32.79,32.8,9100.0,29.1233,29.1233,29.1144,29.1233,9100.0
2010-08-02 12:00:00,32.8,32.8,32.79,32.8,9000.0,29.1233,29.1233,29.1144,29.1233,9000.0
2010-08-02 12:05:00,32.79,32.8,32.79,32.79,3200.0,29.1144,29.1233,29.1144,29.1144,3200.0
2010-08-02 12:10:00,32.79,32.8,32.79,32.79,7500.0,29.1144,29.1233,29.1144,29.1144,7500.0
2010-08-02 12:15:00,32.8,32.8,32.79,32.8,9600.0,29.1233,29.1233,29.1144,29.1233,9600.0
2010-08-02 12:20:00,32.79,32.8,32.79,32.8,11900.0,29.1144,29.1233,29.1144,29.1233,11900.0
2010-08-02 12:25:00,32.8,32.83,32.79,32.83,14600.0,29.1233,29.1499,29.1144,29.1499,14600.0
2010-08-02 12:30:00,32.84,32.87,32.79,32.8,12000.0,29.1588,29.1854,29.1144,29.1233,12000.0
2010-08-02 12:35:00,32.8,32.8,32.78,32.79,4100.0,29.1233,29.1233,29.1055,29.1144,4100.0
2010-08-02 12:40:00,32.79,32.79,32.78,32.79,2400.0,29.1144,29.1144,29.1055,29.1144,2400.0
2010-08-02 12:45:00,32.78,32.78,32.74,32.75,2500.0,29.1055,29.1055,29.07,29.0789,2500.0
2010-08-02 12:50:00,32.76,32.8,32.75,32.8,3200.0,29.0877,29.1233,29.0789,29.1233,3200.0
2010-08-02 12:55:00,32.77,32.79,32.77,32.79,3700.0,29.0966,29.1144,29.0966,29.1144,3700.0
2010-08-02 13:00:00,32.79,32.8,32.79,32.79,3100.0,29.1144,29.1233,29.1144,29.1144,3100.0
2010-08-02 13:05:00,32.8,32.81,32.79,32.79,9100.0,29.1233,29.1321,29.1144,29.1144,9100.0
2010-08-02 13:10:00,32.79,32.84,32.79,32.8,13400.0,29.1144,29.1588,29.1144,29.1233,13400.0
2010-08-02 13:15:00,32.8,32.8,32.79,32.79,5800.0,29.1233,29.1233,29.1144,29.1144,5800.0
2010-08-02 13:20:00,32.79,32.8,32.79,32.79,2300.0,29.1144,29.1233,29.1144,29.1144,2300.0
2010-08-02 13:25:00,32.79,32.8,32.79,32.8,7400.0,29.1144,29.1233,29.1144,29.1233,7400.0
2010-08-02 13:30:00,32.8,32.81,32.79,32.8,8100.0,29.1233,29.1321,29.1144,29.1233,8100.0
2010-08-02 13:35:00,32.79,32.9,32.79,32.9,223700.0,29.1144,29.212,29.1144,29.212,223700.0
2010-08-02 13:40:00,32.89,33.12,32.89,33.08,13200.0,29.2032,29.4074,29.2032,29.3719,13200.0
2010-08-02 13:45:00,33.03,33.09,33.03,33.07,3400.0,29.3275,29.3807,29.3275,29.363,3400.0
2010-08-02 13:50:00,33.05,33.15,33.05,33.15,4700.0,29.3452,29.434,29.3452,29.434,4700.0
2010-08-02 13:55:00,33.15,33.34,33.15,33.27,66400.0,29.434,29.6027,29.434,29.5406,66400.0
2010-08-02 14:00:00,33.28,33.31,33.28,33.29,4000.0,29.5494,29.5761,29.5494,29.5583,4000.0
2010-08-02 14:05:00,33.29,33.3,33.2,33.2,6600.0,29.5583,29.5672,29.4784,29.4784,6600.0
2010-08-02 14:10:00,33.23,33.25,33.15,33.2,7600.0,29.5051,29.5228,29.434,29.4784,7600.0
2010-08-02 14:15:00,33.22,33.25,33.21,33.21,9800.0,29.4962,29.5228,29.4873,29.4873,9800.0
2010-08-02 14:20:00,33.2,33.2,33.12,33.13,6600.0,29.4784,29.4784,29.4074,29.4163,6600.0
2010-08-02 14:25:00,33.18,33.18,33.13,33.17,5500.0,29.4607,29.4607,29.4163,29.4518,5500.0
2010-08-02 14:30:00,33.14,33.22,33.14,33.22,5400.0,29.4251,29.4962,29.4251,29.4962,5400.0
2010-08-02 14:35:00,33.24,33.25,33.22,33.25,6200.0,29.5139,29.5228,29.4962,29.5228,6200.0
2010-08-02 14:40:00,33.24,33.25,33.19,33.23,10800.0,29.5139,29.5228,29.4695,29.5051,10800.0
2010-08-02 14:45:00,33.25,33.25,33.08,33.11,14700.0,29.5228,29.5228,29.3719,29.3985,14700.0
2010-08-02 14:50:00,33.12,33.2,33.12,33.16,4100.0,29.4074,29.4784,29.4074,29.4429,4100.0
2010-08-02 14:55:00,33.19,33.21,33.18,33.2,7200.0,29.4695,29.4873,29.4607,29.4784,7200.0
2010-08-02 15:00:00,33.2,33.21,33.19,33.2,8700.0,29.4784,29.4873,29.4695,29.4784,8700.0
2010-08-02 15:05:00,33.19,33.21,33.12,33.14,10900.0,29.4695,29.4873,29.4074,29.4251,10900.0
2010-08-02 15:10:00,33.15,33.16,33.12,33.14,5200.0,29.434,29.4429,29.4074,29.4251,5200.0
2010-08-02 15:15:00,33.14,33.2,33.13,33.2,5300.0,29.4251,29.4784,29.4163,29.4784,5300.0
2010-08-02 15:20:00,33.18,33.21,33.18,33.19,7100.0,29.4607,29.4873,29.4607,29.4695,7100.0
2010-08-02 15:25:00,33.19,33.21,33.15,33.15,7100.0,29.4695,29.4873,29.434,29.434,7100.0
2010-08-02 15:30:00,33.16,33.22,33.16,33.21,12700.0,29.4429,29.4962,29.4429,29.4873,12700.0
2010-08-02 15:35:00,33.22,33.26,33.19,33.19,21200.0,29.4962,29.5317,29.4695,29.4695,21200.0
2010-08-02 15:40:00,33.2,33.23,33.17,33.2,9900.0,29.4784,29.5051,29.4518,29.4784,9900.0
2010-08-02 15:45:00,33.23,33.27,33.21,33.25,29700.0,29.5051,29.5406,29.4873,29.5228,29700.0
2010-08-02 15:50:00,33.25,33.25,33.24,33.25,13200.0,29.5228,29.5228,29.5139,29.5228,13200.0
2010-08-02 15:55:00,33.25,33.28,33.21,33.24,107500.0,29.5228,29.5494,29.4873,29.5139,107500.0
2010-08-03 09:30:00,33.22,33.42,33.21,33.33,5600.0,29.4962,29.6738,29.4873,29.5938,5600.0
2010-08-03 09:35:00,33.31,33.32,33.14,33.14,11000.0,29.5761,29.585,29.4251,29.4251,11000.0
2010-08-03 09:40:00,33.19,33.25,33.13,33.25,7100.0,29.4695,29.5228,29.4163,29.5228,7100.0
2010-08-03 09:45:00,33.24,33.24,33.14,33.19,16400.0,29.5139,29.5139,29.4251,29.4695,16400.0
2010-08-03 09:50:00,33.19,33.19,33.1,33.12,13400.0,29.4695,29.4695,29.3896,29.4074,13400.0
2010-08-03 09:55:00,33.1,33.22,33.09,33.16,39500.0,29.3896,29.4962,29.3807,29.4429,39500.0
2010-08-03 10:00:00,33.1,33.15,32.9,33.12,47000.0,29.3896,29.434,29.212,29.4074,47000.0
2010-08-03 10:05:00,33.05,33.12,33.0,33.03,12300.0,29.3452,29.4074,29.3008,29.3275,12300.0
2010-08-03 10:10:00,33.0,33.01,32.91,32.99,11700.0,29.3008,29.3097,29.2209,29.292,11700.0
2010-08-03 10:15:00,32.99,33.08,32.99,33.05,10700.0,29.292,29.3719,29.292,29.3452,10700.0
2010-08-03 10:20:00,33.04,33.05,33.04,33.05,5600.0,29.3364,29.3452,29.3364,29.3452,5600.0
2010-08-03 10:25:00,33.05,33.09,33.04,33.05,5800.0,29.3452,29.3807,29.3364,29.3452,5800.0
2010-08-03 10:30:00,33.04,33.09,33.01,33.07,10900.0,29.3364,29.3807,29.3097,29.363,10900.0
2010-08-03 10:35:00,33.08,33.2,33.05,33.18,8100.0,29.3719,29.4784,29.3452,29.4607,8100.0
2010-08-03 10:40:00,33.16,33.2,33.13,33.2,5500.0,29.4429,29.4784,29.4163,29.4784,5500.0
2010-08-03 10:45:00,33.24,33.36,33.24,33.3,7600.0,29.5139,29.6205,29.5139,29.5672,7600.0
2010-08-03 10:50:00,33.31,33.32,33.15,33.15,9300.0,29.5761,29.585,29.434,29.434,9300.0
2010-08-03 10:55:00,33.21,33.21,33.15,33.2,3300.0,29.4873,29.4873,29.434,29.4784,3300.0
2010-08-03 11:00:00,33.2,33.22,33.18,33.19,6100.0,29.4784,29.4962,29.4607,29.4695,6100.0
2010-08-03 11:05:00,33.22,33.25,33.2,33.21,5000.0,29.4962,29.5228,29.4784,29.4873,5000.0
2010-08-03 11:10:00,33.24,33.25,33.2,33.2,6700.0,29.5139,29.5228,29.4784,29.4784,6700.0
2010-08-03 11:15:00,33.25,33.35,33.25,33.34,3200.0,29.5228,29.6116,29.5228,29.6027,3200.0
2010-08-03 11:20:00,33.33,33.33,33.24,33.29,10600.0,29.5938,29.5938,29.5139,29.5583,10600.0
2010-08-03 11:25:00,33.3,33.33,33.25,33.25,8700.0,29.5672,29.5938,29.5228,29.5228,8700.0
2010-08-03 11:30:00,33.25,33.28,33.25,33.26,7000.0,29.5228,29.5494,29.5228,29.5317,7000.0
2010-08-03 11:35:00,33.28,33.4,33.28,33.36,7000.0,29.5494,29.656,29.5494,29.6205,7000.0
2010-08-03 11:40:00,33.36,33.38,33.29,33.31,9300.0,29.6205,29.6382,29.5583,29.5761,9300.0
2010-08-03 11:45:00,33.31,33.33,33.29,33.31,5800.0,29.5761,29.5938,29.5583,29.5761,5800.0
2010-08-03 11:50:00,33.3,33.3,33.24,33.24,10400.0,29.5672,29.5672,29.5139,29.5139,10400.0
2010-08-03 11:55:00,33.25,33.25,33.25,33.25,400.0,29.5228,29.5228,29.5228,29.5228,400.0
2010-08-03 12:00:00,33.24,33.27,33.24,33.25,4900.0,29.5139,29.5406,29.5139,29.5228,4900.0
2010-08-03 12:05:00,33.25,33.25,33.24,33.25,2900.0,29.5228,29.5228,29.5139,29.5228,2900.0
2010-08-03 12:10:00,33.25,33.25,33.24,33.25,1900.0,29.5228,29.5228,29.5139,29.5228,1900.0
2010-08-03 12:15:00,33.24,33.25,33.23,33.24,6600.0,29.5139,29.5228,29.5051,29.5139,6600.0
2010-08-03 12:20:00,33.23,33.27,33.23,33.24,3600.0,29.5051,29.5406,29.5051,29.5139,3600.0
2010-08-03 12:25:00,33.25,33.25,33.22,33.25,4800.0,29.5228,29.5228,29.4962,29.5228,4800.0
2010-08-03 12:30:00,33.23,33.25,33.22,33.24,5500.0,29.5051,29.5228,29.4962,29.5139,5500.0
2010-08-03 12:35:00,33.23,33.25,33.23,33.25,3500.0,29.5051,29.5228,29.5051,29.5228,3500.0
2010-08-03 12:40:00,33.24,33.25,33.23,33.24,5000.0,29.5139,29.5228,29.5051,29.5139,5000.0
2010-08-03 12:45:00,33.23,33.24,33.23,33.23,2900.0,29.5051,29.5139,29.5051,29.5051,2900.0
2010-08-03 12:50:00,33.24,33.24,33.23,33.23,800.0,29.5139,29.5139,29.5051,29.5051,800.0
2010-08-03 12:55:00,33.24,33.29,33.24,33.28,3000.0,29.5139,29.5583,29.5139,29.5494,3000.0
2010-08-03 13:00:00,33.27,33.27,33.25,33.25,6500.0,29.5406,29.5406,29.5228,29.5228,6500.0
2010-08-03 13:05:00,33.25,33.26,33.23,33.23,3000.0,29.5228,29.5317,29.5051,29.5051,3000.0
2010-08-03 13:10:00,33.24,33.24,33.23,33.24,2100.0,29.5139,29.5139,29.5051,29.5139,2100.0
2010-08-03 13:15:00,33.24,33.27,33.24,33.25,1200.0,29.5139,29.5406,29.5139,29.5228,1200.0
2010-08-03 13:20:00,33.25,33.26,33.25,33.26,300.0,29.5228,29.5317,29.5228,29.5317,300.0
2010-08-03 13:25:00,33.26,33.26,33.25,33.25,1200.0,29.5317,29.5317,29.5228,29.5228,1200.0
2010-08-03 13:30:00,33.25,33.25,33.23,33.25,1500.0,29.5228,29.5228,29.5051,29.5228,1500.0
2010-08-03 13:35:00,33.25,33.25,33.23,33.24,3700.0,29.5228,29.5228,29.5051,29.5139,3700.0
2010-08-03 13:40:00,33.25,33.26,33.24,33.24,3200.0,29.5228,29.5317,29.5139,29.5139,3200.0
2010-08-03 13:45:00,33.24,33.24,33.24,33.24,500.0,29.5139,29.5139,29.5139,29.5139,500.0
2010-08-03 13:50:00,33.24,33.25,33.23,33.25,5600.0,29.5139,29.5228,29.5051,29.5228,5600.0
2010-08-03 13:55:00,33.25,33.25,33.22,33.24,2300.0,29.5228,29.5228,29.4962,29.5139,2300.0
2010-08-03 14:00:00,33.22,33.22,33.22,33.22,1000.0,29.4962,29.4962,29.4962,29.4962,1000.0
2010-08-03 14:05:00,33.22,33.25,33.22,33.25,4200.0,29.4962,29.5228,29.4962,29.5228,4200.0
2010-08-03 14:10:00,33.25,33.25,33.24,33.24,5600.0,29.5228,29.5228,29.5139,29.5139,5600.0
2010-08-03 14:15:00,33.24,33.24,33.23,33.24,1900.0,29.5139,29.5139,29.5051,29.5139,1900.0
2010-08-03 14:20:00,33.24,33.24,33.2,33.21,7000.0,29.5139,29.5139,29.4784,29.4873,7000.0
2010-08-03 14:25:00,33.2,33.22,33.2,33.22,7300.0,29.4784,29.4962,29.4784,29.4962,7300.0
2010-08-03 14:30:00,33.24,33.25,33.23,33.24,3400.0,29.5139,29.5228,29.5051,29.5139,3400.0
2010-08-03 14:35:00,33.24,33.25,33.23,33.23,11200.0,29.5139,29.5228,29.5051,29.5051,11200.0
2010-08-03 14:40:00,33.23,33.24,33.19,33.19,8500.0,29.5051,29.5139,29.4695,29.4695,8500.0
2010-08-03 14:45:00,33.21,33.21,33.18,33.19,700.0,29.4873,29.4873,29.4607,29.4695,700.0
2010-08-03 14:50:00,33.2,33.2,33.19,33.19,3300.0,29.4784,29.4784,29.4695,29.4695,3300.0
2010-08-03 14:55:00,33.19,33.23,33.19,33.22,8200.0,29.4695,29.5051,29.4695,29.4962,8200.0
2010-08-03 15:00:00,33.22,33.22,33.19,33.19,5600.0,29.4962,29.4962,29.4695,29.4695,5600.0
2010-08-03 15:05:00,33.19,33.24,33.18,33.24,9100.0,29.4695,29.5139,29.4607,29.5139,9100.0
2010-08-03 15:10:00,33.25,33.29,33.23,33.28,9900.0,29.5228,29.5583,29.5051,29.5494,9900.0
2010-08-03 15:15:00,33.28,33.28,33.27,33.27,11200.0,29.5494,29.5494,29.5406,29.5406,11200.0
2010-08-03 15:20:00,33.27,33.27,33.23,33.25,16100.0,29.5406,29.5406,29.5051,29.5228,16100.0
2010-08-03 15:25:00,33.24,33.25,33.23,33.25,5900.0,29.5139,29.5228,29.5051,29.5228,5900.0
2010-08-03 15:30:00,33.25,33.28,33.25,33.27,9400.0,29.5228,29.5494,29.5228,29.5406,9400.0
2010-08-03 15:35:00,33.28,33.28,33.23,33.23,8200.0,29.5494,29.5494,29.5051,29.5051,8200.0
2010-08-03 15:40:00,33.23,33.24,33.21,33.21,11200.0,29.5051,29.5139,29.4873,29.4873,11200.0
2010-08-03 15:45:00,33.21,33.21,33.16,33.16,16800.0,29.4873,29.4873,29.4429,29.4429,16800.0
2010-08-03 15:50:00,33.17,33.22,33.16,33.19,12700.0,29.4518,29.4962,29.4429,29.4695,12700.0
2010-08-03 15:55:00,33.19,33.22,33.15,33.21,41800.0,29.4695,29.4962,29.434,29.4873,41800.0
2010-08-04 09:30:00,33.38,33.39,33.3,33.39,3600.0,29.6382,29.6471,29.5672,29.6471,3600.0
2010-08-04 09:35:00,33.4,33.45,33.37,33.4,1400.0,29.656,29.7004,29.6294,29.656,1400.0
2010-08-04 09:40:00,33.34,33.39,33.34,33.35,800.0,29.6027,29.6471,29.6027,29.6116,800.0
2010-08-04 09:45:00,33.33,33.44,33.33,33.44,2000.0,29.5938,29.6915,29.5938,29.6915,2000.0
2010-08-04 09:50:00,33.36,33.41,33.36,33.38,900.0,29.6205,29.6649,29.6205,29.6382,900.0
2010-08-04 09:55:00,33.38,33.38,33.26,33.27,2800.0,29.6382,29.6382,29.5317,29.5406,2800.0
2010-08-04 10:00:00,33.26,33.31,33.26,33.27,2000.0,29.5317,29.5761,29.5317,29.5406,2000.0
2010-08-04 10:05:00,33.25,33.27,33.25,33.25,3300.0,29.5228,29.5406,29.5228,29.5228,3300.0
2010-08-04 10:10:00,33.25,33.25,33.15,33.18,6400.0,29.5228,29.5228,29.434,29.4607,6400.0
2010-08-04 10:15:00,33.18,33.18,33.13,33.15,2700.0,29.4607,29.4607,29.4163,29.434,2700.0
2010-08-04 10:20:00,33.13,33.15,33.12,33.12,3800.0,29.4163,29.434,29.4074,29.4074,3800.0
2010-08-04 10:25:00,33.11,33.15,33.1,33.1,1500.0,29.3985,29.434,29.3896,29.3896,1500.0
2010-08-04 10:30:00,33.1,33.11,33.1,33.11,400.0,29.3896,29.3985,29.3896,29.3985,400.0
2010-08-04 10:35:00,33.1,33.11,33.1,33.11,900.0,29.3896,29.3985,29.3896,29.3985,900.0
2010-08-04 10:40:00,33.1,33.15,33.1,33.15,800.0,29.3896,29.434,29.3896,29.434,800.0
2010-08-04 10:45:00,33.2,33.2,33.2,33.2,200.0,29.4784,29.4784,29.4784,29.4784,200.0
2010-08-04 10:50:00,33.19,33.21,33.16,33.17,1600.0,29.4695,29.4873,29.4429,29.4518,1600.0
2010-08-04 10:55:00,33.17,33.19,33.17,33.19,900.0,29.4518,29.4695,29.4518,29.4695,900.0
2010-08-04 11:00:00,33.18,33.18,33.16,33.16,2000.0,29.4607,29.4607,29.4429,29.4429,2000.0
2010-08-04 11:05:00,33.18,33.28,33.18,33.24,12100.0,29.4607,29.5494,29.4607,29.5139,12100.0
2010-08-04 11:10:00,33.24,33.24,33.24,33.24,0.0,29.5139,29.5139,29.5139,29.5139,0.0
2010-08-04 11:15:00,33.17,33.17,33.15,33.17,900.0,29.4518,29.4518,29.434,29.4518,900.0
2010-08-04 11:20:00,33.17,33.17,33.17,33.17,300.0,29.4518,29.4518,29.4518,29.4518,300.0
2010-08-04 11:25:00,33.18,33.21,33.16,33.21,2300.0,29.4607,29.4873,29.4429,29.4873,2300.0
2010-08-04 11:30:00,33.21,33.25,33.21,33.24,900.0,29.4873,29.5228,29.4873,29.5139,900.0
2010-08-04 11:35:00,33.24,33.32,33.23,33.32,900.0,29.5139,29.585,29.5051,29.585,900.0
2010-08-04 11:40:00,33.28,33.3,33.26,33.26,1500.0,29.5494,29.5672,29.5317,29.5317,1500.0
2010-08-04 11:45:00,33.25,33.25,33.22,33.24,7800.0,29.5228,29.5228,29.4962,29.5139,7800.0
2010-08-04 11:50:00,33.28,33.28,33.23,33.25,800.0,29.5494,29.5494,29.5051,29.5228,800.0
2010-08-04 11:55:00,33.23,33.26,33.23,33.26,2100.0,29.5051,29.5317,29.5051,29.5317,2100.0
2010-08-04 12:00:00,33.23,33.3,33.21,33.28,12300.0,29.5051,29.5672,29.4873,29.5494,12300.0
2010-08-04 12:05:00,33.3,33.3,33.23,33.28,16000.0,29.5672,29.5672,29.5051,29.5494,16000.0
2010-08-04 12:10:00,33.26,33.3,33.26,33.29,11800.0,29.5317,29.5672,29.5317,29.5583,11800.0
2010-08-04 12:15:00,33.29,33.31,33.27,33.27,2300.0,29.5583,29.5761,29.5406,29.5406,2300.0
2010-08-04 12:20:00,33.28,33.3,33.27,33.29,7600.0,29.5494,29.5672,29.5406,29.5583,7600.0
2010-08-04 12:25:00,33.28,33.3,33.27,33.29,5400.0,29.5494,29.5672,29.5406,29.5583,5400.0
2010-08-04 12:30:00,33.28,33.31,33.27,33.27,16500.0,29.5494,29.5761,29.5406,29.5406,16500.0
2010-08-04 12:35:00,33.26,33.3,33.25,33.28,17700.0,29.5317,29.5672,29.5228,29.5494,17700.0
2010-08-04 12:40:00,33.26,33.32,33.26,33.3,17200.0,29.5317,29.585,29.5317,29.5672,17200.0
2010-08-04 12:45:00,33.3,33.3,33.26,33.28,4700.0,29.5672,29.5672,29.5317,29.5494,4700.0
2010-08-04 12:50:00,33.27,33.28,33.23,33.25,6100.0,29.5406,29.5494,29.5051,29.5228,6100.0
2010-08-04 12:55:00,33.27,33.27,33.27,33.27,400.0,29.5406,29.5406,29.5406,29.5406,400.0
2010-08-04 13:00:00,33.25,33.27,33.25,33.25,1000.0,29.5228,29.5406,29.5228,29.5228,1000.0
2010-08-04 13:05:00,33.27,33.27,33.25,33.25,3200.0,29.5406,29.5406,29.5228,29.5228,3200.0
2010-08-04 13:10:00,33.25,33.25,33.19,33.21,4900.0,29.5228,29.5228,29.4695,29.4873,4900.0
2010-08-04 13:15:00,33.21,33.21,33.21,33.21,100.0,29.4873,29.4873,29.4873,29.4873,100.0
2010-08-04 13:20:00,33.19,33.19,33.17,33.17,2200.0,29.4695,29.4695,29.4518,29.4518,2200.0
2010-08-04 13:25:00,33.17,33.18,33.17,33.17,3100.0,29.4518,29.4607,29.4518,29.4518,3100.0
2010-08-04 13:30:00,33.18,33.22,33.18,33.22,400.0,29.4607,29.4962,29.4607,29.4962,400.0
2010-08-04 13:35:00,33.22,33.22,33.22,33.22,500.0,29.4962,29.4962,29.4962,29.4962,500.0
2010-08-04 13:40:00,33.23,33.23,33.23,33.23,100.0,29.5051,29.5051,29.5051,29.5051,100.0
2010-08-04 13:45:00,33.25,33.25,33.25,33.25,100.0,29.5228,29.5228,29.5228,29.5228,100.0
2010-08-04 13:50:00,33.25,33.25,33.24,33.24,400.0,29.5228,29.5228,29.5139,29.5139,400.0
2010-08-04 13:55:00,33.24,33.25,33.24,33.25,4400.0,29.5139,29.5228,29.5139,29.5228,4400.0
2010-08-04 14:00:00,33.25,33.29,33.25,33.27,2900.0,29.5228,29.5583,29.5228,29.5406,2900.0
2010-08-04 14:05:00,33.28,33.29,33.28,33.28,1500.0,29.5494,29.5583,29.5494,29.5494,1500.0
2010-08-04 14:10:00,33.27,33.27,33.27,33.27,200.0,29.5406,29.5406,29.5406,29.5406,200.0
2010-08-04 14:15:00,33.28,33.28,33.27,33.27,1900.0,29.5494,29.5494,29.5406,29.5406,1900.0
2010-08-04 14:20:00,33.28,33.28,33.27,33.27,1400.0,29.5494,29.5494,29.5406,29.5406,1400.0
2010-08-04 14:25:00,33.27,33.28,33.27,33.27,1200.0,29.5406,29.5494,29.5406,29.5406,1200.0
2010-08-04 14:30:00,33.28,33.28,33.27,33.28,1400.0,29.5494,29.5494,29.5406,29.5494,1400.0
2010-08-04 14:35:00,33.28,33.28,33.27,33.27,1200.0,29.5494,29.5494,29.5406,29.5406,1200.0
2010-08-04 14:40:00,33.28,33.28,33.27,33.28,400.0,29.5494,29.5494,29.5406,29.5494,400.0
2010-08-04 14:45:00,33.27,33.27,33.26,33.26,1500.0,29.5406,29.5406,29.5317,29.5317,1500.0
2010-08-04 14:50:00,33.27,33.27,33.25,33.26,2000.0,29.5406,29.5406,29.5228,29.5317,2000.0
2010-08-04 14:55:00,33.26,33.27,33.25,33.25,5000.0,29.5317,29.5406,29.5228,29.5228,5000.0
2010-08-04 15:00:00,33.26,33.31,33.25,33.27,12900.0,29.5317,29.5761,29.5228,29.5406,12900.0
2010-08-04 15:05:00,33.28,33.28,33.27,33.28,2700.0,29.5494,29.5494,29.5406,29.5494,2700.0
2010-08-04 15:10:00,33.27,33.29,33.27,33.27,5600.0,29.5406,29.5583,29.5406,29.5406,5600.0
2010-08-04 15:15:00,33.27,33.31,33.27,33.29,7600.0,29.5406,29.5761,29.5406,29.5583,7600.0
2010-08-04 15:20:00,33.29,33.31,33.29,33.3,5900.0,29.5583,29.5761,29.5583,29.5672,5900.0
2010-08-04 15:25:00,33.31,33.32,33.3,33.32,1900.0,29.5761,29.585,29.5672,29.585,1900.0
2010-08-04 15:30:00,33.32,33.38,33.32,33.35,3500.0,29.585,29.6382,29.585,29.6116,3500.0
2010-08-04 15:35:00,33.35,33.35,33.33,33.33,3400.0,29.6116,29.6116,29.5938,29.5938,3400.0
2010-08-04 15:40:00,33.34,33.34,33.31,33.31,1700.0,29.6027,29.6027,29.5761,29.5761,1700.0
2010-08-04 15:45:00,33.31,33.34,33.31,33.34,4000.0,29.5761,29.6027,29.5761,29.6027,4000.0
2010-08-04 15:50:00,33.34,33.37,33.32,33.35,16200.0,29.6027,29.6294,29.585,29.6116,16200.0
2010-08-04 15:55:00,33.35,33.41,33.35,33.38,11200.0,29.6116,29.6649,29.6116,29.6382,11200.0
2010-08-05 09:30:00,33.22,33.33,33.06,33.06,6800.0,29.4962,29.5938,29.3541,29.3541,6800.0
2010-08-05 09:35:00,33.02,33.11,33.02,33.03,5200.0,29.3186,29.3985,29.3186,29.3275,5200.0
2010-08-05 09:40:00,33.0,33.01,32.99,33.0,2700.0,29.3008,29.3097,29.292,29.3008,2700.0
2010-08-05 09:45:00,32.99,33.01,32.99,33.01,2000.0,29.292,29.3097,29.292,29.3097,2000.0
2010-08-05 09:50:00,33.01,33.1,33.01,33.08,14000.0,29.3097,29.3896,29.3097,29.3719,14000.0
2010-08-05 09:55:00,33.08,33.08,33.0,33.0,6300.0,29.3719,29.3719,29.3008,29.3008,6300.0
2010-08-05 10:00:00,33.0,33.01,32.94,32.96,42200.0,29.3008,29.3097,29.2476,29.2653,42200.0
2010-08-05 10:05:00,32.96,33.04,32.96,33.02,55000.0,29.2653,29.3364,29.2653,29.3186,55000.0
2010-08-05 10:10:00,33.02,33.04,33.0,33.0,3700.0,29.3186,29.3364,29.3008,29.3008,3700.0
2010-08-05 10:15:00,33.0,33.0,32.99,32.99,2100.0,29.3008,29.3008,29.292,29.292,2100.0
2010-08-05 10:20:00,32.99,33.02,32.99,33.02,6400.0,29.292,29.3186,29.292,29.3186,6400.0
2010-08-05 10:25:00,33.02,33.02,33.01,33.01,3500.0,29.3186,29.3186,29.3097,29.3097,3500.0
2010-08-05 10:30:00,33.03,33.04,33.0,33.01,79800.0,29.3275,29.3364,29.3008,29.3097,79800.0
2010-08-05 10:35:00,33.01,33.04,32.99,33.04,16800.0,29.3097,29.3364,29.292,29.3364,16800.0
2010-08-05 10:40:00,33.03,33.04,33.03,33.03,3900.0,29.3275,29.3364,29.3275,29.3275,3900.0
2010-08-05 10:45:00,33.04,33.04,32.97,33.0,1600.0,29.3364,29.3364,29.2742,29.3008,1600.0
2010-08-05 10:50:00,32.99,33.06,32.99,33.05,10300.0,29.292,29.3541,29.292,29.3452,10300.0
2010-08-05 10:55:00,33.04,33.07,33.0,33.07,21900.0,29.3364,29.363,29.3008,29.363,21900.0
2010-08-05 11:00:00,33.05,33.05,33.02,33.02,2400.0,29.3452,29.3452,29.3186,29.3186,2400.0
2010-08-05 11:05:00,32.99,33.02,32.94,32.95,3400.0,29.292,29.3186,29.2476,29.2564,3400.0
2010-08-05 11:10:00,32.95,33.01,32.95,33.01,800.0,29.2564,29.3097,29.2564,29.3097,800.0
2010-08-05 11:15:00,32.99,32.99,32.97,32.97,600.0,29.292,29.292,29.2742,29.2742,600.0
2010-08-05 11:20:00,32.99,32.99,32.96,32.97,500.0,29.292,29.292,29.2653,29.2742,500.0
2010-08-05 11:25:00,32.99,33.0,32.97,32.97,2700.0,29.292,29.3008,29.2742,29.2742,2700.0
2010-08-05 11:30:00,32.99,32.99,32.97,32.99,800.0,29.292,29.292,29.2742,29.292,800.0
2010-08-05 11:35:00,32.98,32.99,32.95,32.97,4000.0,29.2831,29.292,29.2564,29.2742,4000.0
2010-08-05 11:40:00,33.03,33.04,33.01,33.04,700.0,29.3275,29.3364,29.3097,29.3364,700.0
2010-08-05 11:45:00,33.03,33.04,33.03,33.04,200.0,29.3275,29.3364,29.3275,29.3364,200.0
2010-08-05 11:50:00,33.04,33.04,33.04,33.04,1800.0,29.3364,29.3364,29.3364,29.3364,1800.0
2010-08-05 11:55:00,33.04,33.04,33.02,33.02,7700.0,29.3364,29.3364,29.3186,29.3186,7700.0
2010-08-05 12:00:00,33.01,33.04,33.01,33.04,1100.0,29.3097,29.3364,29.3097,29.3364,1100.0
2010-08-05 12:05:00,33.03,33.04,33.02,33.04,1600.0,29.3275,29.3364,29.3186,29.3364,1600.0
2010-08-05 12:10:00,33.03,33.04,33.03,33.03,2600.0,29.3275,29.3364,29.3275,29.3275,2600.0
2010-08-05 12:15:00,33.04,33.04,33.03,33.03,3700.0,29.3364,29.3364,29.3275,29.3275,3700.0
2010-08-05 12:20:00,33.03,33.04,32.98,33.02,13500.0,29.3275,29.3364,29.2831,29.3186,13500.0
2010-08-05 12:25:00,33.03,33.04,33.02,33.03,3500.0,29.3275,29.3364,29.3186,29.3275,3500.0
2010-08-05 12:30:00,33.02,33.02,33.02,33.02,1500.0,29.3186,29.3186,29.3186,29.3186,1500.0
2010-08-05 12:35:00,33.02,33.02,32.97,32.98,9100.0,29.3186,29.3186,29.2742,29.2831,9100.0
2010-08-05 12:40:00,32.97,32.98,32.97,32.98,1400.0,29.2742,29.2831,29.2742,29.2831,1400.0
2010-08-05 12:45:00,32.98,32.98,32.97,32.98,2200.0,29.2831,29.2831,29.2742,29.2831,2200.0
2010-08-05 12:50:00,32.98,32.98,32.97,32.98,700.0,29.2831,29.2831,29.2742,29.2831,700.0
2010-08-05 12:55:00,32.97,32.98,32.97,32.98,2000.0,29.2742,29.2831,29.2742,29.2831,2000.0
2010-08-05 13:00:00,32.98,32.98,32.97,32.98,7100.0,29.2831,29.2831,29.2742,29.2831,7100.0
2010-08-05 13:05:00,32.97,32.98,32.95,32.96,13000.0,29.2742,29.2831,29.2564,29.2653,13000.0
2010-08-05 13:10:00,32.96,33.0,32.96,32.97,1100.0,29.2653,29.3008,29.2653,29.2742,1100.0
2010-08-05 13:15:00,32.93,32.99,32.93,32.99,2600.0,29.2387,29.292,29.2387,29.292,2600.0
2010-08-05 13:20:00,32.99,33.04,32.99,33.04,400.0,29.292,29.3364,29.292,29.3364,400.0
2010-08-05 13:25:00,33.04,33.04,33.04,33.04,1400.0,29.3364,29.3364,29.3364,29.3364,1400.0
2010-08-05 13:30:00,33.04,33.04,33.03,33.03,4300.0,29.3364,29.3364,29.3275,29.3275,4300.0
2010-08-05 13:35:00,33.04,33.04,33.03,33.03,900.0,29.3364,29.3364,29.3275,29.3275,900.0
2010-08-05 13:40:00,33.04,33.04,33.03,33.03,1000.0,29.3364,29.3364,29.3275,29.3275,1000.0
2010-08-05 13:45:00,33.04,33.04,33.03,33.03,1000.0,29.3364,29.3364,29.3275,29.3275,1000.0
2010-08-05 13:50:00,33.04,33.04,32.98,33.01,6700.0,29.3364,29.3364,29.2831,29.3097,6700.0
2010-08-05 13:55:00,33.02,33.02,33.02,33.02,300.0,29.3186,29.3186,29.3186,29.3186,300.0
2010-08-05 14:00:00,33.02,33.04,33.02,33.04,400.0,29.3186,29.3364,29.3186,29.3364,400.0
2010-08-05 14:05:00,33.04,33.04,33.04,33.04,500.0,29.3364,29.3364,29.3364,29.3364,500.0
2010-08-05 14:10:00,33.04,33.04,33.04,33.04,500.0,29.3364,29.3364,29.3364,29.3364,500.0
2010-08-05 14:15:00,33.03,33.04,32.98,32.98,10700.0,29.3275,29.3364,29.2831,29.2831,10700.0
2010-08-05 14:20:00,32.99,33.0,32.99,33.0,400.0,29.292,29.3008,29.292,29.3008,400.0
2010-08-05 14:25:00,33.0,33.01,32.99,33.0,2000.0,29.3008,29.3097,29.292,29.3008,2000.0
2010-08-05 14:30:00,33.0,33.01,32.99,32.99,1200.0,29.3008,29.3097,29.292,29.292,1200.0
2010-08-05 14:35:00,32.99,32.99,32.99,32.99,900.0,29.292,29.292,29.292,29.292,900.0
2010-08-05 14:40:00,32.99,32.99,32.93,32.95,2400.0,29.292,29.292,29.2387,29.2564,2400.0
2010-08-05 14:45:00,32.95,32.95,32.95,32.95,200.0,29.2564,29.2564,29.2564,29.2564,200.0
2010-08-05 14:50:00,32.94,32.95,32.92,32.92,4300.0,29.2476,29.2564,29.2298,29.2298,4300.0
2010-08-05 14:55:00,32.93,32.95,32.91,32.93,1800.0,29.2387,29.2564,29.2209,29.2387,1800.0
2010-08-05 15:00:00,32.93,32.95,32.93,32.95,800.0,29.2387,29.2564,29.2387,29.2564,800.0
2010-08-05 15:05:00,32.95,32.96,32.94,32.94,5500.0,29.2564,29.2653,29.2476,29.2476,5500.0
2010-08-05 15:10:00,32.95,32.96,32.94,32.95,2300.0,29.2564,29.2653,29.2476,29.2564,2300.0
2010-08-05 15:15:00,32.95,32.95,32.95,32.95,800.0,29.2564,29.2564,29.2564,29.2564,800.0
2010-08-05 15:20:00,32.95,32.95,32.94,32.95,2200.0,29.2564,29.2564,29.2476,29.2564,2200.0
2010-08-05 15:25:00,32.95,32.95,32.93,32.94,4900.0,29.2564,29.2564,29.2387,29.2476,4900.0
2010-08-05 15:30:00,32.93,32.94,32.93,32.94,7400.0,29.2387,29.2476,29.2387,29.2476,7400.0
2010-08-05 15:35:00,32.94,32.95,32.91,32.94,19700.0,29.2476,29.2564,29.2209,29.2476,19700.0
2010-08-05 15:40:00,32.93,32.94,32.92,32.94,8700.0,29.2387,29.2476,29.2298,29.2476,8700.0
2010-08-05 15:45:00,32.94,32.95,32.91,32.91,16500.0,29.2476,29.2564,29.2209,29.2209,16500.0
2010-08-05 15:50:00,32.91,32.95,32.91,32.92,15500.0,29.2209,29.2564,29.2209,29.2298,15500.0
2010-08-05 15:55:00,32.95,32.95,32.88,32.91,17100.0,29.2564,29.2564,29.1943,29.2209,17100.0
2010-08-06 09:30:00,32.59,32.59,32.34,32.59,2400.0,28.9368,28.9368,28.7148,28.9368,2400.0
2010-08-06 09:35:00,32.72,32.75,32.72,32.72,400.0,29.0522,29.0789,29.0522,29.0522,400.0
2010-08-06 09:40:00,32.75,32.81,32.75,32.81,1400.0,29.0789,29.1321,29.0789,29.1321,1400.0
2010-08-06 09:45:00,32.87,32.89,32.83,32.83,2500.0,29.1854,29.2032,29.1499,29.1499,2500.0
2010-08-06 09:50:00,32.83,32.85,32.83,32.85,200.0,29.1499,29.1677,29.1499,29.1677,200.0
2010-08-06 09:55:00,32.86,32.9,32.86,32.9,2300.0,29.1765,29.212,29.1765,29.212,2300.0
2010-08-06 10:00:00,32.89,32.94,32.88,32.94,3800.0,29.2032,29.2476,29.1943,29.2476,3800.0
2010-08-06 10:05:00,32.95,32.96,32.92,32.95,9200.0,29.2564,29.2653,29.2298,29.2564,9200.0
2010-08-06 10:10:00,32.95,32.95,32.94,32.95,4600.0,29.2564,29.2564,29.2476,29.2564,4600.0
2010-08-06 10:15:00,32.92,32.95,32.9,32.95,2500.0,29.2298,29.2564,29.212,29.2564,2500.0
2010-08-06 10:20:00,32.95,32.95,32.89,32.89,2200.0,29.2564,29.2564,29.2032,29.2032,2200.0
2010-08-06 10:25:00,32.86,32.87,32.86,32.87,200.0,29.1765,29.1854,29.1765,29.1854,200.0
2010-08-06 10:30:00,32.89,32.89,32.89,32.89,100.0,29.2032,29.2032,29.2032,29.2032,100.0
2010-08-06 10:35:00,32.89,32.89,32.8,32.8,1800.0,29.2032,29.2032,29.1233,29.1233,1800.0
2010-08-06 10:40:00,32.79,32.79,32.67,32.69,2700.0,29.1144,29.1144,29.0078,29.0256,2700.0
2010-08-06 10:45:00,32.68,32.72,32.67,32.71,7900.0,29.0167,29.0522,29.0078,29.0433,7900.0
2010-08-06 10:50:00,32.67,32.75,32.65,32.71,5200.0,29.0078,29.0789,28.9901,29.0433,5200.0
2010-08-06 10:55:00,32.69,32.71,32.66,32.66,6000.0,29.0256,29.0433,28.9989,28.9989,6000.0
2010-08-06 11:00:00,32.68,32.68,32.58,32.58,4500.0,29.0167,29.0167,28.9279,28.9279,4500.0
2010-08-06 11:05:00,32.58,32.6,32.56,32.57,1400.0,28.9279,28.9457,28.9102,28.919,1400.0
2010-08-06 11:10:00,32.58,32.59,32.56,32.58,2400.0,28.9279,28.9368,28.9102,28.9279,2400.0
2010-08-06 11:15:00,32.58,32.6,32.56,32.57,2600.0,28.9279,28.9457,28.9102,28.919,2600.0
2010-08-06 11:20:00,32.6,32.6,32.58,32.58,500.0,28.9457,28.9457,28.9279,28.9279,500.0
2010-08-06 11:25:00,32.59,32.59,32.59,32.59,100.0,28.9368,28.9368,28.9368,28.9368,100.0
2010-08-06 11:30:00,32.58,32.6,32.58,32.6,200.0,28.9279,28.9457,28.9279,28.9457,200.0
2010-08-06 11:35:00,32.58,32.6,32.58,32.59,800.0,28.9279,28.9457,28.9279,28.9368,800.0
2010-08-06 11:40:00,32.6,32.6,32.6,32.6,100.0,28.9457,28.9457,28.9457,28.9457,100.0
2010-08-06 11:45:00,32.58,32.59,32.56,32.59,300.0,28.9279,28.9368,28.9102,28.9368,300.0
2010-08-06 11:50:00,32.6,32.6,32.59,32.59,2900.0,28.9457,28.9457,28.9368,28.9368,2900.0
2010-08-06 11:55:00,32.58,32.59,32.56,32.56,1100.0,28.9279,28.9368,28.9102,28.9102,1100.0
2010-08-06 12:00:00,32.59,32.6,32.56,32.6,2600.0,28.9368,28.9457,28.9102,28.9457,2600.0
2010-08-06 12:05:00,32.6,32.6,32.6,32.6,0.0,28.9457,28.9457,28.9457,28.9457,0.0
2010-08-06 12:10:00,32.59,32.6,32.59,32.6,200.0,28.9368,28.9457,28.9368,28.9457,200.0
2010-08-06 12:15:00,32.59,32.59,32.58,32.59,500.0,28.9368,28.9368,28.9279,28.9368,500.0
2010-08-06 12:20:00,32.54,32.54,32.53,32.53,200.0,28.8924,28.8924,28.8835,28.8835,200.0
2010-08-06 12:25:00,32.56,32.56,32.56,32.56,200.0,28.9102,28.9102,28.9102,28.9102,200.0
2010-08-06 12:30:00,32.56,32.56,32.56,32.56,400.0,28.9102,28.9102,28.9102,28.9102,400.0
2010-08-06 12:35:00,32.57,32.6,32.57,32.6,900.0,28.919,28.9457,28.919,28.9457,900.0
2010-08-06 12:40:00,32.6,32.6,32.59,32.6,3500.0,28.9457,28.9457,28.9368,28.9457,3500.0
2010-08-06 12:45:00,32.6,32.6,32.6,32.6,1400.0,28.9457,28.9457,28.9457,28.9457,1400.0
2010-08-06 12:50:00,32.6,32.6,32.6,32.6,600.0,28.9457,28.9457,28.9457,28.9457,600.0
2010-08-06 12:55:00,32.59,32.59,32.56,32.56,1100.0,28.9368,28.9368,28.9102,28.9102,1100.0
2010-08-06 13:00:00,32.56,32.57,32.56,32.57,200.0,28.9102,28.919,28.9102,28.919,200.0
2010-08-06 13:05:00,32.58,32.6,32.56,32.6,1700.0,28.9279,28.9457,28.9102,28.9457,1700.0
2010-08-06 13:10:00,32.6,32.6,32.6,32.6,100.0,28.9457,28.9457,28.9457,28.9457,100.0
2010-08-06 13:15:00,32.6,32.6,32.6,32.6,0.0,28.9457,28.9457,28.9457,28.9457,0.0
2010-08-06 13:20:00,32.6,32.6,32.58,32.6,1200.0,28.9457,28.9457,28.9279,28.9457,1200.0
2010-08-06 13:25:00,32.61,32.61,32.6,32.6,1400.0,28.9546,28.9546,28.9457,28.9457,1400.0
2010-08-06 13:30:00,32.6,32.6,32.56,32.6,3000.0,28.9457,28.9457,28.9102,28.9457,3000.0
2010-08-06 13:35:00,32.6,32.6,32.6,32.6,0.0,28.9457,28.9457,28.9457,28.9457,0.0
2010-08-06 13:40:00,32.59,32.61,32.59,32.61,300.0,28.9368,28.9546,28.9368,28.9546,300.0
2010-08-06 13:45:00,32.6,32.63,32.6,32.63,200.0,28.9457,28.9723,28.9457,28.9723,200.0
2010-08-06 13:50:00,32.62,32.62,32.61,32.61,400.0,28.9634,28.9634,28.9546,28.9546,400.0
2010-08-06 13:55:00,32.6,32.61,32.6,32.61,500.0,28.9457,28.9546,28.9457,28.9546,500.0
2010-08-06 14:00:00,32.6,32.61,32.6,32.61,1800.0,28.9457,28.9546,28.9457,28.9546,1800.0
2010-08-06 14:05:00,32.62,32.62,32.62,32.62,500.0,28.9634,28.9634,28.9634,28.9634,500.0
2010-08-06 14:10:00,32.61,32.61,32.58,32.6,1200.0,28.9546,28.9546,28.9279,28.9457,1200.0
2010-08-06 14:15:00,32.6,32.6,32.58,32.59,2800.0,28.9457,28.9457,28.9279,28.9368,2800.0
2010-08-06 14:20:00,32.62,32.62,32.62,32.62,100.0,28.9634,28.9634,28.9634,28.9634,100.0
2010-08-06 14:25:00,32.61,32.61,32.58,32.6,5800.0,28.9546,28.9546,28.9279,28.9457,5800.0
2010-08-06 14:30:00,32.59,32.6,32.57,32.57,600.0,28.9368,28.9457,28.919,28.919,600.0
2010-08-06 14:35:00,32.56,32.56,32.55,32.55,500.0,28.9102,28.9102,28.9013,28.9013,500.0
2010-08-06 14:40:00,32.55,32.58,32.55,32.58,1400.0,28.9013,28.9279,28.9013,28.9279,1400.0
2010-08-06 14:45:00,32.63,32.71,32.63,32.71,1600.0,28.9723,29.0433,28.9723,29.0433,1600.0
2010-08-06 14:50:00,32.71,32.77,32.71,32.74,2000.0,29.0433,29.0966,29.0433,29.07,2000.0
2010-08-06 14:55:00,32.74,32.77,32.73,32.73,700.0,29.07,29.0966,29.0611,29.0611,700.0
2010-08-06 15:00:00,32.73,32.81,32.71,32.71,2300.0,29.0611,29.1321,29.0433,29.0433,2300.0
2010-08-06 15:05:00,32.72,32.75,32.72,32.75,300.0,29.0522,29.0789,29.0522,29.0789,300.0
2010-08-06 15:10:00,32.76,32.76,32.69,32.69,1500.0,29.0877,29.0877,29.0256,29.0256,1500.0
2010-08-06 15:15:00,32.67,32.71,32.67,32.71,600.0,29.0078,29.0433,29.0078,29.0433,600.0
2010-08-06 15:20:00,32.75,32.75,32.71,32.72,1300.0,29.0789,29.0789,29.0433,29.0522,1300.0
2010-08-06 15:25:00,32.71,32.8,32.71,32.76,3800.0,29.0433,29.1233,29.0433,29.0877,3800.0
2010-08-06 15:30:00,32.75,32.76,32.7,32.75,6700.0,29.0789,29.0877,29.0345,29.0789,6700.0
2010-08-06 15:35:00,32.75,32.77,32.74,32.74,2900.0,29.0789,29.0966,29.07,29.07,2900.0
2010-08-06 15:40:00,32.75,32.79,32.72,32.78,2500.0,29.0789,29.1144,29.0522,29.1055,2500.0
2010-08-06 15:45:00,32.77,32.79,32.73,32.78,7800.0,29.0966,29.1144,29.0611,29.1055,7800.0
2010-08-06 15:50:00,32.79,32.81,32.75,32.75,6000.0,29.1144,29.1321,29.0789,29.0789,6000.0
2010-08-06 15:55:00,32.76,32.83,32.76,32.83,12600.0,29.0877,29.1499,29.0877,29.1499,12600.0
2010-08-09 09:30:00,32.9,33.02,32.9,32.94,2300.0,29.212,29.3186,29.212,29.2476,2300.0
2010-08-09 09:35:00,32.93,32.97,32.93,32.96,700.0,29.2387,29.2742,29.2387,29.2653,700.0
2010-08-09 09:40:00,32.93,33.0,32.91,32.95,1200.0,29.2387,29.3008,29.2209,29.2564,1200.0
2010-08-09 09:45:00,32.95,32.95,32.83,32.88,800.0,29.2564,29.2564,29.1499,29.1943,800.0
2010-08-09 09:50:00,32.88,32.88,32.83,32.87,1900.0,29.1943,29.1943,29.1499,29.1854,1900.0
2010-08-09 09:55:00,32.84,32.88,32.84,32.85,900.0,29.1588,29.1943,29.1588,29.1677,900.0
2010-08-09 10:00:00,32.83,32.85,32.83,32.85,700.0,29.1499,29.1677,29.1499,29.1677,700.0
2010-08-09 10:05:00,32.87,32.91,32.82,32.88,23500.0,29.1854,29.2209,29.141,29.1943,23500.0
2010-08-09 10:10:00,32.92,32.92,32.85,32.86,2300.0,29.2298,29.2298,29.1677,29.1765,2300.0
2010-08-09 10:15:00,32.85,32.89,32.85,32.85,1600.0,29.1677,29.2032,29.1677,29.1677,1600.0
2010-08-09 10:20:00,32.84,32.84,32.82,32.82,1300.0,29.1588,29.1588,29.141,29.141,1300.0
2010-08-09 10:25:00,32.81,32.82,32.79,32.79,3200.0,29.1321,29.141,29.1144,29.1144,3200.0
2010-08-09 10:30:00,32.77,32.8,32.72,32.75,34700.0,29.0966,29.1233,29.0522,29.0789,34700.0
2010-08-09 10:35:00,32.73,32.74,32.66,32.66,1500.0,29.0611,29.07,28.9989,28.9989,1500.0
2010-08-09 10:40:00,32.69,32.74,32.69,32.72,3900.0,29.0256,29.07,29.0256,29.0522,3900.0
2010-08-09 10:45:00,32.72,32.72,32.69,32.69,1200.0,29.0522,29.0522,29.0256,29.0256,1200.0
2010-08-09 10:50:00,32.68,32.68,32.68,32.68,1000.0,29.0167,29.0167,29.0167,29.0167,1000.0
2010-08-09 10:55:00,32.67,32.71,32.67,32.71,500.0,29.0078,29.0433,29.0078,29.0433,500.0
2010-08-09 11:00:00,32.72,32.79,32.72,32.77,1300.0,29.0522,29.1144,29.0522,29.0966,1300.0
2010-08-09 11:05:00,32.79,32.8,32.79,32.8,600.0,29.1144,29.1233,29.1144,29.1233,600.0
2010-08-09 11:10:00,32.78,32.81,32.78,32.8,4100.0,29.1055,29.1321,29.1055,29.1233,4100.0
2010-08-09 11:15:00,32.8,32.8,32.8,32.8,300.0,29.1233,29.1233,29.1233,29.1233,300.0
2010-08-09 11:20:00,32.81,32.81,32.78,32.78,2400.0,29.1321,29.1321,29.1055,29.1055,2400.0
2010-08-09 11:25:00,32.78,32.78,32.77,32.77,1600.0,29.1055,29.1055,29.0966,29.0966,1600.0
2010-08-09 11:30:00,32.77,32.8,32.76,32.77,5700.0,29.0966,29.1233,29.0877,29.0966,5700.0
2010-08-09 11:35:00,32.78,32.78,32.77,32.77,1600.0,29.1055,29.1055,29.0966,29.0966,1600.0
2010-08-09 11:40:00,32.79,32.79,32.76,32.77,1300.0,29.1144,29.1144,29.0877,29.0966,1300.0
2010-08-09 11:45:00,32.77,32.79,32.77,32.78,1100.0,29.0966,29.1144,29.0966,29.1055,1100.0
2010-08-09 11:50:00,32.78,32.79,32.77,32.79,800.0,29.1055,29.1144,29.0966,29.1144,800.0
2010-08-09 11:55:00,32.79,32.8,32.79,32.79,800.0,29.1144,29.1233,29.1144,29.1144,800.0
2010-08-09 12:00:00,32.8,32.8,32.79,32.8,1800.0,29.1233,29.1233,29.1144,29.1233,1800.0
2010-08-09 12:05:00,32.8,32.8,32.79,32.8,600.0,29.1233,29.1233,29.1144,29.1233,600.0
2010-08-09 12:10:00,32.8,32.8,32.79,32.79,1200.0,29.1233,29.1233,29.1144,29.1144,1200.0
2010-08-09 12:15:00,32.79,32.8,32.77,32.78,7800.0,29.1144,29.1233,29.0966,29.1055,7800.0
2010-08-09 12:20:00,32.77,32.8,32.73,32.8,9100.0,29.0966,29.1233,29.0611,29.1233,9100.0
2010-08-09 12:25:00,32.78,32.81,32.78,32.8,300.0,29.1055,29.1321,29.1055,29.1233,300.0
2010-08-09 12:30:00,32.8,32.81,32.8,32.81,600.0,29.1233,29.1321,29.1233,29.1321,600.0
2010-08-09 12:35:00,32.81,32.81,32.81,32.81,100.0,29.1321,29.1321,29.1321,29.1321,100.0
2010-08-09 12:40:00,32.8,32.81,32.79,32.8,5800.0,29.1233,29.1321,29.1144,29.1233,5800.0
2010-08-09 12:45:00,32.8,32.81,32.8,32.8,1000.0,29.1233,29.1321,29.1233,29.1233,1000.0
2010-08-09 12:50:00,32.79,32.81,32.79,32.81,500.0,29.1144,29.1321,29.1144,29.1321,500.0
2010-08-09 12:55:00,32.8,32.81,32.8,32.81,900.0,29.1233,29.1321,29.1233,29.1321,900.0
2010-08-09 13:00:00,32.8,32.8,32.8,32.8,400.0,29.1233,29.1233,29.1233,29.1233,400.0
2010-08-09 13:05:00,32.82,32.82,32.79,32.81,1200.0,29.141,29.141,29.1144,29.1321,1200.0
2010-08-09 13:10:00,32.81,32.83,32.81,32.81,2500.0,29.1321,29.1499,29.1321,29.1321,2500.0
2010-08-09 13:15:00,32.82,32.82,32.81,32.82,600.0,29.141,29.141,29.1321,29.141,600.0
2010-08-09 13:20:00,32.81,32.82,32.78,32.82,1600.0,29.1321,29.141,29.1055,29.141,1600.0
2010-08-09 13:25:00,32.79,32.79,32.79,32.79,100.0,29.1144,29.1144,29.1144,29.1144,100.0
2010-08-09 13:30:00,32.81,32.82,32.81,32.82,500.0,29.1321,29.141,29.1321,29.141,500.0
2010-08-09 13:35:00,32.82,32.83,32.82,32.83,200.0,29.141,29.1499,29.141,29.1499,200.0
2010-08-09 13:40:00,32.83,32.83,32.82,32.83,1500.0,29.1499,29.1499,29.141,29.1499,1500.0
2010-08-09 13:45:00,32.83,32.85,32.83,32.85,600.0,29.1499,29.1677,29.1499,29.1677,600.0
2010-08-09 13:50:00,32.85,32.89,32.84,32.89,900.0,29.1677,29.2032,29.1588,29.2032,900.0
2010-08-09 13:55:00,32.88,32.95,32.88,32.93,1000.0,29.1943,29.2564,29.1943,29.2387,1000.0
2010-08-09 14:00:00,32.94,32.96,32.94,32.96,800.0,29.2476,29.2653,29.2476,29.2653,800.0
2010-08-09 14:05:00,32.97,33.01,32.97,32.99,2100.0,29.2742,29.3097,29.2742,29.292,2100.0
2010-08-09 14:10:00,32.99,32.99,32.99,32.99,0.0,29.292,29.292,29.292,29.292,0.0
2010-08-09 14:15:00,33.04,33.05,33.01,33.02,1300.0,29.3364,29.3452,29.3097,29.3186,1300.0
2010-08-09 14:20:00,33.01,33.06,33.01,33.05,1700.0,29.3097,29.3541,29.3097,29.3452,1700.0
2010-08-09 14:25:00,33.05,33.05,33.03,33.04,1000.0,29.3452,29.3452,29.3275,29.3364,1000.0
2010-08-09 14:30:00,33.04,33.11,33.04,33.11,2400.0,29.3364,29.3985,29.3364,29.3985,2400.0
2010-08-09 14:35:00,33.09,33.16,33.06,33.16,12600.0,29.3807,29.4429,29.3541,29.4429,12600.0
2010-08-09 14:40:00,33.14,33.16,33.05,33.08,14100.0,29.4251,29.4429,29.3452,29.3719,14100.0
2010-08-09 14:45:00,33.1,33.16,33.1,33.12,10600.0,29.3896,29.4429,29.3896,29.4074,10600.0
2010-08-09 14:50:00,33.12,33.14,33.12,33.14,1400.0,29.4074,29.4251,29.4074,29.4251,1400.0
2010-08-09 14:55:00,33.11,33.13,33.11,33.13,300.0,29.3985,29.4163,29.3985,29.4163,300.0
2010-08-09 15:00:00,33.13,33.14,33.11,33.11,1200.0,29.4163,29.4251,29.3985,29.3985,1200.0
2010-08-09 15:05:00,33.09,33.1,33.07,33.07,4700.0,29.3807,29.3896,29.363,29.363,4700.0
2010-08-09 15:10:00,33.07,33.07,32.98,32.98,2000.0,29.363,29.363,29.2831,29.2831,2000.0
2010-08-09 15:15:00,33.0,33.02,33.0,33.02,500.0,29.3008,29.3186,29.3008,29.3186,500.0
2010-08-09 15:20:00,33.01,33.03,33.0,33.01,2600.0,29.3097,29.3275,29.3008,29.3097,2600.0
2010-08-09 15:25:00,33.02,33.02,33.01,33.02,1900.0,29.3186,29.3186,29.3097,29.3186,1900.0
2010-08-09 15:30:00,33.01,33.03,33.01,33.02,3800.0,29.3097,29.3275,29.3097,29.3186,3800.0
2010-08-09 15:35:00,33.02,33.03,33.01,33.03,1400.0,29.3186,29.3275,29.3097,29.3275,1400.0
2010-08-09 15:40:00,33.02,33.07,33.02,33.07,24900.0,29.3186,29.363,29.3186,29.363,24900.0
2010-08-09 15:45:00,33.08,33.1,33.07,33.1,6100.0,29.3719,29.3896,29.363,29.3896,6100.0
2010-08-09 15:50:00,33.09,33.13,33.05,33.13,12900.0,29.3807,29.4163,29.3452,29.4163,12900.0
2010-08-09 15:55:00,33.13,33.16,33.1,33.14,21800.0,29.4163,29.4429,29.3896,29.4251,21800.0
2010-08-10 09:30:00,33.0,33.12,32.97,33.06,5900.0,29.3008,29.4074,29.2742,29.3541,5900.0
2010-08-10 09:35:00,33.13,33.13,33.0,33.0,2000.0,29.4163,29.4163,29.3008,29.3008,2000.0
2010-08-10 09:40:00,32.99,33.0,32.9,32.9,4600.0,29.292,29.3008,29.212,29.212,4600.0
2010-08-10 09:45:00,32.85,32.86,32.77,32.78,3500.0,29.1677,29.1765,29.0966,29.1055,3500.0
2010-08-10 09:50:00,32.76,32.78,32.64,32.68,5700.0,29.0877,29.1055,28.9812,29.0167,5700.0
2010-08-10 09:55:00,32.66,32.84,32.66,32.84,4300.0,28.9989,29.1588,28.9989,29.1588,4300.0
2010-08-10 10:00:00,32.84,32.87,32.77,32.87,1300.0,29.1588,29.1854,29.0966,29.1854,1300.0
2010-08-10 10:05:00,32.86,32.89,32.81,32.86,5200.0,29.1765,29.2032,29.1321,29.1765,5200.0
2010-08-10 10:10:00,32.9,32.9,32.88,32.88,400.0,29.212,29.212,29.1943,29.1943,400.0
2010-08-10 10:15:00,32.86,32.88,32.85,32.87,3500.0,29.1765,29.1943,29.1677,29.1854,3500.0
2010-08-10 10:20:00,32.87,32.9,32.82,32.82,1700.0,29.1854,29.212,29.141,29.141,1700.0
2010-08-10 10:25:00,32.83,32.89,32.81,32.83,1600.0,29.1499,29.2032,29.1321,29.1499,1600.0
2010-08-10 10:30:00,32.8,32.84,32.77,32.77,1400.0,29.1233,29.1588,29.0966,29.0966,1400.0
2010-08-10 10:35:00,32.77,32.81,32.73,32.76,3700.0,29.0966,29.1321,29.0611,29.0877,3700.0
2010-08-10 10:40:00,32.83,32.86,32.79,32.81,33500.0,29.1499,29.1765,29.1144,29.1321,33500.0
2010-08-10 10:45:00,32.84,32.85,32.81,32.83,2500.0,29.1588,29.1677,29.1321,29.1499,2500.0
2010-08-10 10:50:00,32.81,32.81,32.81,32.81,200.0,29.1321,29.1321,29.1321,29.1321,200.0
2010-08-10 10:55:00,32.79,32.82,32.79,32.81,800.0,29.1144,29.141,29.1144,29.1321,800.0
2010-08-10 11:00:00,32.83,32.85,32.83,32.85,400.0,29.1499,29.1677,29.1499,29.1677,400.0
2010-08-10 11:05:00,32.9,32.9,32.85,32.85,1100.0,29.212,29.212,29.1677,29.1677,1100.0
2010-08-10 11:10:00,32.85,32.85,32.83,32.85,1000.0,29.1677,29.1677,29.1499,29.1677,1000.0
2010-08-10 11:15:00,32.79,32.8,32.79,32.8,200.0,29.1144,29.1233,29.1144,29.1233,200.0
2010-08-10 11:20:00,32.8,32.85,32.7,32.85,9700.0,29.1233,29.1677,29.0345,29.1677,9700.0
2010-08-10 11:25:00,32.87,32.87,32.79,32.85,5200.0,29.1854,29.1854,29.1144,29.1677,5200.0
2010-08-10 11:30:00,32.85,32.91,32.82,32.82,400.0,29.1677,29.2209,29.141,29.141,400.0
2010-08-10 11:35:00,32.87,32.93,32.84,32.92,1300.0,29.1854,29.2387,29.1588,29.2298,1300.0
2010-08-10 11:40:00,32.92,32.92,32.83,32.83,1000.0,29.2298,29.2298,29.1499,29.1499,1000.0
2010-08-10 11:45:00,32.88,32.88,32.82,32.85,1100.0,29.1943,29.1943,29.141,29.1677,1100.0
2010-08-10 11:50:00,32.87,32.87,32.84,32.86,1000.0,29.1854,29.1854,29.1588,29.1765,1000.0
2010-08-10 11:55:00,32.83,32.87,32.8,32.8,1100.0,29.1499,29.1854,29.1233,29.1233,1100.0
2010-08-10 12:00:00,32.78,32.81,32.78,32.8,1200.0,29.1055,29.1321,29.1055,29.1233,1200.0
2010-08-10 12:05:00,32.8,32.86,32.79,32.86,1100.0,29.1233,29.1765,29.1144,29.1765,1100.0
2010-08-10 12:10:00,32.86,32.87,32.84,32.85,600.0,29.1765,29.1854,29.1588,29.1677,600.0
2010-08-10 12:15:00,32.85,32.85,32.84,32.84,500.0,29.1677,29.1677,29.1588,29.1588,500.0
2010-08-10 12:20:00,32.88,32.88,32.82,32.86,1000.0,29.1943,29.1943,29.141,29.1765,1000.0
2010-08-10 12:25:00,32.87,32.88,32.87,32.88,200.0,29.1854,29.1943,29.1854,29.1943,200.0
2010-08-10 12:30:00,32.85,32.88,32.85,32.88,500.0,29.1677,29.1943,29.1677,29.1943,500.0
2010-08-10 12:35:00,32.9,32.9,32.85,32.85,2900.0,29.212,29.212,29.1677,29.1677,2900.0
2010-08-10 12:40:00,32.86,32.86,32.82,32.82,2800.0,29.1765,29.1765,29.141,29.141,2800.0
2010-08-10 12:45:00,32.81,32.82,32.78,32.8,1200.0,29.1321,29.141,29.1055,29.1233,1200.0
2010-08-10 12:50:00,32.81,32.81,32.81,32.81,200.0,29.1321,29.1321,29.1321,29.1321,200.0
2010-08-10 12:55:00,32.8,32.8,32.74,32.75,2600.0,29.1233,29.1233,29.07,29.0789,2600.0
2010-08-10 13:00:00,32.75,32.76,32.74,32.75,2400.0,29.0789,29.0877,29.07,29.0789,2400.0
2010-08-10 13:05:00,32.75,32.75,32.74,32.74,1000.0,29.0789,29.0789,29.07,29.07,1000.0
2010-08-10 13:10:00,32.73,32.75,32.73,32.75,300.0,29.0611,29.0789,29.0611,29.0789,300.0
2010-08-10 13:15:00,32.75,32.8,32.73,32.73,1400.0,29.0789,29.1233,29.0611,29.0611,1400.0
2010-08-10 13:20:00,32.72,32.73,32.69,32.73,700.0,29.0522,29.0611,29.0256,29.0611,700.0
2010-08-10 13:25:00,32.7,32.71,32.7,32.71,300.0,29.0345,29.0433,29.0345,29.0433,300.0
2010-08-10 13:30:00,32.68,32.7,32.68,32.7,2400.0,29.0167,29.0345,29.0167,29.0345,2400.0
2010-08-10 13:35:00,32.71,32.71,32.69,32.7,800.0,29.0433,29.0433,29.0256,29.0345,800.0
2010-08-10 13:40:00,32.7,32.71,32.7,32.7,600.0,29.0345,29.0433,29.0345,29.0345,600.0
2010-08-10 13:45:00,32.7,32.7,32.69,32.69,1400.0,29.0345,29.0345,29.0256,29.0256,1400.0
2010-08-10 13:50:00,32.7,32.71,32.67,32.7,4500.0,29.0345,29.0433,29.0078,29.0345,4500.0
2010-08-10 13:55:00,32.7,32.7,32.65,32.65,800.0,29.0345,29.0345,28.9901,28.9901,800.0
2010-08-10 14:00:00,32.67,32.67,32.67,32.67,100.0,29.0078,29.0078,29.0078,29.0078,100.0
2010-08-10 14:05:00,32.67,32.7,32.61,32.61,1500.0,29.0078,29.0345,28.9546,28.9546,1500.0
2010-08-10 14:10:00,32.62,32.62,32.6,32.6,1000.0,28.9634,28.9634,28.9457,28.9457,1000.0
2010-08-10 14:15:00,32.62,32.77,32.6,32.77,3500.0,28.9634,29.0966,28.9457,29.0966,3500.0
2010-08-10 14:20:00,32.79,32.79,32.75,32.75,500.0,29.1144,29.1144,29.0789,29.0789,500.0
2010-08-10 14:25:00,32.75,32.76,32.71,32.75,6400.0,29.0789,29.0877,29.0433,29.0789,6400.0
2010-08-10 14:30:00,32.72,32.82,32.72,32.78,6800.0,29.0522,29.141,29.0522,29.1055,6800.0
2010-08-10 14:35:00,32.8,32.87,32.79,32.82,2900.0,29.1233,29.1854,29.1144,29.141,2900.0
2010-08-10 14:40:00,32.8,32.85,32.79,32.84,3300.0,29.1233,29.1677,29.1144,29.1588,3300.0
2010-08-10 14:45:00,32.84,32.84,32.82,32.84,900.0,29.1588,29.1588,29.141,29.1588,900.0
2010-08-10 14:50:00,32.83,32.83,32.77,32.77,2000.0,29.1499,29.1499,29.0966,29.0966,2000.0
2010-08-10 14:55:00,32.77,32.77,32.77,32.77,100.0,29.0966,29.0966,29.0966,29.0966,100.0
2010-08-10 15:00:00,32.79,32.85,32.78,32.85,1300.0,29.1144,29.1677,29.1055,29.1677,1300.0
2010-08-10 15:05:00,32.85,32.85,32.83,32.85,3000.0,29.1677,29.1677,29.1499,29.1677,3000.0
2010-08-10 15:10:00,32.85,32.9,32.78,32.78,12000.0,29.1677,29.212,29.1055,29.1055,12000.0
2010-08-10 15:15:00,32.76,32.79,32.75,32.76,2600.0,29.0877,29.1144,29.0789,29.0877,2600.0
2010-08-10 15:20:00,32.76,32.77,32.74,32.77,2300.0,29.0877,29.0966,29.07,29.0966,2300.0
2010-08-10 15:25:00,32.77,32.84,32.77,32.8,700.0,29.0966,29.1588,29.0966,29.1233,700.0
2010-08-10 15:30:00,32.8,32.81,32.77,32.8,3900.0,29.1233,29.1321,29.0966,29.1233,3900.0
2010-08-10 15:35:00,32.77,32.81,32.76,32.81,2900.0,29.0966,29.1321,29.0877,29.1321,2900.0
2010-08-10 15:40:00,32.79,32.79,32.76,32.76,1500.0,29.1144,29.1144,29.0877,29.0877,1500.0
2010-08-10 15:45:00,32.76,32.8,32.75,32.75,8700.0,29.0877,29.1233,29.0789,29.0789,8700.0
2010-08-10 15:50:00,32.73,32.75,32.67,32.69,6600.0,29.0611,29.0789,29.0078,29.0256,6600.0
2010-08-10 15:55:00,32.69,32.75,32.66,32.69,27600.0,29.0256,29.0789,28.9989,29.0256,27600.0
2010-08-11 09:30:00,32.16,32.28,31.96,31.96,1700.0,28.555,28.6615,28.3774,28.3774,1700.0
2010-08-11 09:35:00,31.97,32.02,31.91,32.02,500.0,28.3863,28.4307,28.333,28.4307,500.0
2010-08-11 09:40:00,31.93,31.98,31.88,31.98,1000.0,28.3508,28.3952,28.3064,28.3952,1000.0
2010-08-11 09:45:00,31.91,31.94,31.9,31.94,900.0,28.333,28.3597,28.3241,28.3597,900.0
2010-08-11 09:50:00,31.94,31.94,31.88,31.89,1300.0,28.3597,28.3597,28.3064,28.3153,1300.0
2010-08-11 09:55:00,31.91,31.92,31.86,31.9,1600.0,28.333,28.3419,28.2886,28.3241,1600.0
2010-08-11 10:00:00,31.88,31.9,31.84,31.84,5100.0,28.3064,28.3241,28.2709,28.2709,5100.0
2010-08-11 10:05:00,31.84,31.84,31.68,31.76,4400.0,28.2709,28.2709,28.1288,28.1998,4400.0
2010-08-11 10:10:00,31.75,31.76,31.73,31.74,3200.0,28.191,28.1998,28.1732,28.1821,3200.0
2010-08-11 10:15:00,31.73,31.73,31.63,31.63,5000.0,28.1732,28.1732,28.0844,28.0844,5000.0
2010-08-11 10:20:00,31.63,31.64,31.59,31.59,4700.0,28.0844,28.0933,28.0489,28.0489,4700.0
2010-08-11 10:25:00,31.55,31.65,31.55,31.62,6700.0,28.0134,28.1022,28.0134,28.0755,6700.0
2010-08-11 10:30:00,31.61,31.65,31.51,31.51,4700.0,28.0666,28.1022,27.9779,27.9779,4700.0
2010-08-11 10:35:00,31.5,31.56,31.5,31.53,1900.0,27.969,28.0223,27.969,27.9956,1900.0
2010-08-11 10:40:00,31.53,31.54,31.5,31.51,4700.0,27.9956,28.0045,27.969,27.9779,4700.0
2010-08-11 10:45:00,31.51,31.54,31.5,31.5,3800.0,27.9779,28.0045,27.969,27.969,3800.0
2010-08-11 10:50:00,31.54,31.54,31.5,31.53,2800.0,28.0045,28.0045,27.969,27.9956,2800.0
2010-08-11 10:55:00,31.5,31.56,31.45,31.46,36500.0,27.969,28.0223,27.9246,27.9335,36500.0
2010-08-11 11:00:00,31.46,31.5,31.39,31.41,20600.0,27.9335,27.969,27.8713,27.8891,20600.0
2010-08-11 11:05:00,31.4,31.42,31.32,31.32,4600.0,27.8802,27.8979,27.8092,27.8092,4600.0
2010-08-11 11:10:00,31.33,31.37,31.32,31.33,1600.0,27.818,27.8536,27.8092,27.818,1600.0
2010-08-11 11:15:00,31.33,31.34,31.31,31.31,3300.0,27.818,27.8269,27.8003,27.8003,3300.0
2010-08-11 11:20:00,31.33,31.33,31.31,31.33,900.0,27.818,27.818,27.8003,27.818,900.0
2010-08-11 11:25:00,31.32,31.36,31.32,31.34,2500.0,27.8092,27.8447,27.8092,27.8269,2500.0
2010-08-11 11:30:00,31.36,31.36,31.34,31.34,1400.0,27.8447,27.8447,27.8269,27.8269,1400.0
2010-08-11 11:35:00,31.34,31.36,31.33,31.33,3600.0,27.8269,27.8447,27.818,27.818,3600.0
2010-08-11 11:40:00,31.34,31.34,31.32,31.33,1900.0,27.8269,27.8269,27.8092,27.818,1900.0
2010-08-11 11:45:00,31.32,31.32,31.3,31.31,2400.0,27.8092,27.8092,27.7914,27.8003,2400.0
2010-08-11 11:50:00,31.31,31.31,31.27,31.28,1900.0,27.8003,27.8003,27.7648,27.7736,1900.0
2010-08-11 11:55:00,31.28,31.3,31.27,31.29,1800.0,27.7736,27.7914,27.7648,27.7825,1800.0
2010-08-11 12:00:00,31.31,31.31,31.22,31.22,4500.0,27.8003,27.8003,27.7204,27.7204,4500.0
2010-08-11 12:05:00,31.22,31.27,31.2,31.24,22800.0,27.7204,27.7648,27.7026,27.7381,22800.0
2010-08-11 12:10:00,31.24,31.29,31.24,31.29,3500.0,27.7381,27.7825,27.7381,27.7825,3500.0
2010-08-11 12:15:00,31.3,31.33,31.29,31.3,4900.0,27.7914,27.818,27.7825,27.7914,4900.0
2010-08-11 12:20:00,31.33,31.33,31.33,31.33,1100.0,27.818,27.818,27.818,27.818,1100.0
2010-08-11 12:25:00,31.34,31.34,31.33,31.34,4100.0,27.8269,27.8269,27.818,27.8269,4100.0
2010-08-11 12:30:00,31.35,31.42,31.35,31.37,6700.0,27.8358,27.8979,27.8358,27.8536,6700.0
2010-08-11 12:35:00,31.37,31.37,31.3,31.31,20700.0,27.8536,27.8536,27.7914,27.8003,20700.0
2010-08-11 12:40:00,31.31,31.33,31.28,31.28,7400.0,27.8003,27.818,27.7736,27.7736,7400.0
2010-08-11 12:45:00,31.28,31.28,31.26,31.27,600.0,27.7736,27.7736,27.7559,27.7648,600.0
2010-08-11 12:50:00,31.26,31.26,31.23,31.23,5300.0,27.7559,27.7559,27.7292,27.7292,5300.0
2010-08-11 12:55:00,31.22,31.24,31.21,31.21,900.0,27.7204,27.7381,27.7115,27.7115,900.0
2010-08-11 13:00:00,31.2,31.22,31.17,31.22,1300.0,27.7026,27.7204,27.676,27.7204,1300.0
2010-08-11 13:05:00,31.22,31.28,31.22,31.25,1400.0,27.7204,27.7736,27.7204,27.747,1400.0
2010-08-11 13:10:00,31.24,31.24,31.2,31.21,1200.0,27.7381,27.7381,27.7026,27.7115,1200.0
2010-08-11 13:15:00,31.21,31.26,31.21,31.24,800.0,27.7115,27.7559,27.7115,27.7381,800.0
2010-08-11 13:20:00,31.26,31.26,31.22,31.22,2000.0,27.7559,27.7559,27.7204,27.7204,2000.0
2010-08-11 13:25:00,31.21,31.21,31.19,31.19,1500.0,27.7115,27.7115,27.6937,27.6937,1500.0
2010-08-11 13:30:00,31.19,31.23,31.19,31.23,2400.0,27.6937,27.7292,27.6937,27.7292,2400.0
2010-08-11 13:35:00,31.22,31.23,31.2,31.21,1500.0,27.7204,27.7292,27.7026,27.7115,1500.0
2010-08-11 13:40:00,31.21,31.22,31.2,31.2,2000.0,27.7115,27.7204,27.7026,27.7026,2000.0
2010-08-11 13:45:00,31.18,31.2,31.18,31.19,1200.0,27.6849,27.7026,27.6849,27.6937,1200.0
2010-08-11 13:50:00,31.2,31.21,31.19,31.21,6700.0,27.7026,27.7115,27.6937,27.7115,6700.0
2010-08-11 13:55:00,31.2,31.21,31.2,31.2,2000.0,27.7026,27.7115,27.7026,27.7026,2000.0
2010-08-11 14:00:00,31.21,31.27,31.19,31.2,48800.0,27.7115,27.7648,27.6937,27.7026,48800.0
2010-08-11 14:05:00,31.19,31.2,31.18,31.2,2100.0,27.6937,27.7026,27.6849,27.7026,2100.0
2010-08-11 14:10:00,31.2,31.22,31.2,31.2,5100.0,27.7026,27.7204,27.7026,27.7026,5100.0
2010-08-11 14:15:00,31.2,31.21,31.19,31.21,2500.0,27.7026,27.7115,27.6937,27.7115,2500.0
2010-08-11 14:20:00,31.2,31.28,31.2,31.28,2600.0,27.7026,27.7736,27.7026,27.7736,2600.0
2010-08-11 14:25:00,31.27,31.28,31.27,31.27,2100.0,27.7648,27.7736,27.7648,27.7648,2100.0
2010-08-11 14:30:00,31.28,31.28,31.25,31.26,5700.0,27.7736,27.7736,27.747,27.7559,5700.0
2010-08-11 14:35:00,31.28,31.29,31.27,31.27,2300.0,27.7736,27.7825,27.7648,27.7648,2300.0
2010-08-11 14:40:00,31.27,31.28,31.26,31.26,1400.0,27.7648,27.7736,27.7559,27.7559,1400.0
2010-08-11 14:45:00,31.26,31.26,31.25,31.25,6100.0,27.7559,27.7559,27.747,27.747,6100.0
2010-08-11 14:50:00,31.23,31.23,31.18,31.18,5200.0,27.7292,27.7292,27.6849,27.6849,5200.0
2010-08-11 14:55:00,31.19,31.19,31.17,31.17,1000.0,27.6937,27.6937,27.676,27.676,1000.0
2010-08-11 15:00:00,31.17,31.18,31.15,31.16,2400.0,27.676,27.6849,27.6582,27.6671,2400.0
2010-08-11 15:05:00,31.16,31.21,31.16,31.19,2600.0,27.6671,27.7115,27.6671,27.6937,2600.0
2010-08-11 15:10:00,31.18,31.23,31.18,31.23,4000.0,27.6849,27.7292,27.6849,27.7292,4000.0
2010-08-11 15:15:00,31.22,31.26,31.22,31.26,7100.0,27.7204,27.7559,27.7204,27.7559,7100.0
2010-08-11 15:20:00,31.26,31.3,31.24,31.25,3500.0,27.7559,27.7914,27.7381,27.747,3500.0
2010-08-11 15:25:00,31.25,31.29,31.24,31.25,3600.0,27.747,27.7825,27.7381,27.747,3600.0
2010-08-11 15:30:00,31.25,31.3,31.24,31.29,6200.0,27.747,27.7914,27.7381,27.7825,6200.0
2010-08-11 15:35:00,31.3,31.3,31.27,31.29,4000.0,27.7914,27.7914,27.7648,27.7825,4000.0
2010-08-11 15:40:00,31.29,31.29,31.25,31.25,7900.0,27.7825,27.7825,27.747,27.747,7900.0
2010-08-11 15:45:00,31.24,31.27,31.24,31.26,7900.0,27.7381,27.7648,27.7381,27.7559,7900.0
2010-08-11 15:50:00,31.25,31.25,31.21,31.21,9600.0,27.747,27.747,27.7115,27.7115,9600.0
2010-08-11 15:55:00,31.21,31.21,31.15,31.17,37300.0,27.7115,27.7115,27.6582,27.676,37300.0
2010-08-12 09:30:00,30.66,30.79,30.55,30.67,7500.0,27.2231,27.3386,27.1255,27.232,7500.0
2010-08-12 09:35:00,30.72,30.72,30.65,30.72,600.0,27.2764,27.2764,27.2143,27.2764,600.0
2010-08-12 09:40:00,30.71,30.72,30.68,30.72,1300.0,27.2675,27.2764,27.2409,27.2764,1300.0
2010-08-12 09:45:00,30.75,30.8,30.75,30.77,600.0,27.3031,27.3474,27.3031,27.3208,600.0
2010-08-12 09:50:00,30.77,30.8,30.76,30.78,2700.0,27.3208,27.3474,27.3119,27.3297,2700.0
2010-08-12 09:55:00,30.78,30.84,30.78,30.84,600.0,27.3297,27.383,27.3297,27.383,600.0
2010-08-12 10:00:00,30.81,30.82,30.73,30.75,4900.0,27.3563,27.3652,27.2853,27.3031,4900.0
2010-08-12 10:05:00,30.75,30.8,30.69,30.74,5900.0,27.3031,27.3474,27.2498,27.2942,5900.0
2010-08-12 10:10:00,30.74,30.77,30.71,30.72,3400.0,27.2942,27.3208,27.2675,27.2764,3400.0
2010-08-12 10:15:00,30.72,30.8,30.72,30.8,2800.0,27.2764,27.3474,27.2764,27.3474,2800.0
2010-08-12 10:20:00,30.89,30.89,30.87,30.87,200.0,27.4274,27.4274,27.4096,27.4096,200.0
2010-08-12 10:25:00,30.84,30.86,30.74,30.74,3200.0,27.383,27.4007,27.2942,27.2942,3200.0
2010-08-12 10:30:00,30.76,30.82,30.76,30.81,3500.0,27.3119,27.3652,27.3119,27.3563,3500.0
2010-08-12 10:35:00,30.81,30.82,30.78,30.82,5300.0,27.3563,27.3652,27.3297,27.3652,5300.0
2010-08-12 10:40:00,30.81,30.83,30.76,30.82,1000.0,27.3563,27.3741,27.3119,27.3652,1000.0
2010-08-12 10:45:00,30.79,30.85,30.79,30.82,2300.0,27.3386,27.3918,27.3386,27.3652,2300.0
2010-08-12 10:50:00,30.82,30.87,30.8,30.84,4000.0,27.3652,27.4096,27.3474,27.383,4000.0
2010-08-12 10:55:00,30.83,30.83,30.76,30.8,4500.0,27.3741,27.3741,27.3119,27.3474,4500.0
2010-08-12 11:00:00,30.8,30.81,30.78,30.8,3500.0,27.3474,27.3563,27.3297,27.3474,3500.0
2010-08-12 11:05:00,30.82,30.82,30.81,30.81,200.0,27.3652,27.3652,27.3563,27.3563,200.0
2010-08-12 11:10:00,30.83,30.83,30.8,30.83,1000.0,27.3741,27.3741,27.3474,27.3741,1000.0
2010-08-12 11:15:00,30.83,30.85,30.83,30.85,900.0,27.3741,27.3918,27.3741,27.3918,900.0
2010-08-12 11:20:00,30.85,30.85,30.81,30.83,3600.0,27.3918,27.3918,27.3563,27.3741,3600.0
2010-08-12 11:25:00,30.81,30.84,30.81,30.84,600.0,27.3563,27.383,27.3563,27.383,600.0
2010-08-12 11:30:00,30.82,30.84,30.79,30.8,4000.0,27.3652,27.383,27.3386,27.3474,4000.0
2010-08-12 11:35:00,30.79,30.8,30.79,30.79,2500.0,27.3386,27.3474,27.3386,27.3386,2500.0
2010-08-12 11:40:00,30.79,30.8,30.78,30.8,700.0,27.3386,27.3474,27.3297,27.3474,700.0
2010-08-12 11:45:00,30.79,30.8,30.79,30.79,1900.0,27.3386,27.3474,27.3386,27.3386,1900.0
2010-08-12 11:50:00,30.79,30.84,30.79,30.84,1500.0,27.3386,27.383,27.3386,27.383,1500.0
2010-08-12 11:55:00,30.84,30.84,30.83,30.83,400.0,27.383,27.383,27.3741,27.3741,400.0
2010-08-12 12:00:00,30.82,30.83,30.81,30.83,1100.0,27.3652,27.3741,27.3563,27.3741,1100.0
2010-08-12 12:05:00,30.83,30.83,30.83,30.83,500.0,27.3741,27.3741,27.3741,27.3741,500.0
2010-08-12 12:10:00,30.82,30.82,30.8,30.8,500.0,27.3652,27.3652,27.3474,27.3474,500.0
2010-08-12 12:15:00,30.81,30.82,30.81,30.81,1400.0,27.3563,27.3652,27.3563,27.3563,1400.0
2010-08-12 12:20:00,30.82,30.82,30.8,30.81,1000.0,27.3652,27.3652,27.3474,27.3563,1000.0
2010-08-12 12:25:00,30.8,30.8,30.8,30.8,300.0,27.3474,27.3474,27.3474,27.3474,300.0
2010-08-12 12:30:00,30.81,30.81,30.79,30.8,3200.0,27.3563,27.3563,27.3386,27.3474,3200.0
2010-08-12 12:35:00,30.8,30.8,30.79,30.79,1900.0,27.3474,27.3474,27.3386,27.3386,1900.0
2010-08-12 12:40:00,30.79,30.81,30.79,30.8,1400.0,27.3386,27.3563,27.3386,27.3474,1400.0
2010-08-12 12:45:00,30.8,30.8,30.8,30.8,400.0,27.3474,27.3474,27.3474,27.3474,400.0
2010-08-12 12:50:00,30.8,30.82,30.8,30.8,3100.0,27.3474,27.3652,27.3474,27.3474,3100.0
2010-08-12 12:55:00,30.81,30.82,30.8,30.81,2300.0,27.3563,27.3652,27.3474,27.3563,2300.0
2010-08-12 13:00:00,30.81,30.81,30.8,30.81,1800.0,27.3563,27.3563,27.3474,27.3563,1800.0
2010-08-12 13:05:00,30.8,30.8,30.79,30.79,1000.0,27.3474,27.3474,27.3386,27.3386,1000.0
2010-08-12 13:10:00,30.8,30.82,30.79,30.82,2300.0,27.3474,27.3652,27.3386,27.3652,2300.0
2010-08-12 13:15:00,30.81,30.82,30.81,30.82,1000.0,27.3563,27.3652,27.3563,27.3652,1000.0
2010-08-12 13:20:00,30.81,30.81,30.8,30.81,800.0,27.3563,27.3563,27.3474,27.3563,800.0
2010-08-12 13:25:00,30.8,30.8,30.79,30.8,1800.0,27.3474,27.3474,27.3386,27.3474,1800.0
2010-08-12 13:30:00,30.79,30.79,30.78,30.78,1600.0,27.3386,27.3386,27.3297,27.3297,1600.0
2010-08-12 13:35:00,30.78,30.8,30.78,30.8,600.0,27.3297,27.3474,27.3297,27.3474,600.0
2010-08-12 13:40:00,30.8,30.8,30.78,30.8,1800.0,27.3474,27.3474,27.3297,27.3474,1800.0
2010-08-12 13:45:00,30.77,30.79,30.77,30.77,1400.0,27.3208,27.3386,27.3208,27.3208,1400.0
2010-08-12 13:50:00,30.78,30.84,30.78,30.8,3200.0,27.3297,27.383,27.3297,27.3474,3200.0
2010-08-12 13:55:00,30.8,30.81,30.8,30.8,1600.0,27.3474,27.3563,27.3474,27.3474,1600.0
2010-08-12 14:00:00,30.82,30.82,30.79,30.81,3200.0,27.3652,27.3652,27.3386,27.3563,3200.0
2010-08-12 14:05:00,30.81,30.82,30.81,30.82,3700.0,27.3563,27.3652,27.3563,27.3652,3700.0
2010-08-12 14:10:00,30.82,30.86,30.81,30.86,4900.0,27.3652,27.4007,27.3563,27.4007,4900.0
2010-08-12 14:15:00,30.86,30.92,30.86,30.91,5600.0,27.4007,27.454,27.4007,27.4451,5600.0
2010-08-12 14:20:00,30.9,30.92,30.89,30.9,3900.0,27.4362,27.454,27.4274,27.4362,3900.0
2010-08-12 14:25:00,30.9,30.92,30.87,30.91,6600.0,27.4362,27.454,27.4096,27.4451,6600.0
2010-08-12 14:30:00,30.91,30.94,30.91,30.93,6300.0,27.4451,27.4718,27.4451,27.4629,6300.0
2010-08-12 14:35:00,30.93,30.96,30.9,30.91,6700.0,27.4629,27.4895,27.4362,27.4451,6700.0
2010-08-12 14:40:00,30.93,31.0,30.93,30.97,5200.0,27.4629,27.525,27.4629,27.4984,5200.0
2010-08-12 14:45:00,30.99,31.01,30.98,31.01,4100.0,27.5161,27.5339,27.5073,27.5339,4100.0
2010-08-12 14:50:00,31.01,31.11,31.01,31.11,8500.0,27.5339,27.6227,27.5339,27.6227,8500.0
2010-08-12 14:55:00,31.11,31.12,31.09,31.11,5600.0,27.6227,27.6316,27.6049,27.6227,5600.0
2010-08-12 15:00:00,31.1,31.22,31.1,31.21,7000.0,27.6138,27.7204,27.6138,27.7115,7000.0
2010-08-12 15:05:00,31.21,31.21,31.17,31.19,4400.0,27.7115,27.7115,27.676,27.6937,4400.0
2010-08-12 15:10:00,31.19,31.34,31.19,31.24,17800.0,27.6937,27.8269,27.6937,27.7381,17800.0
2010-08-12 15:15:00,31.25,31.27,31.2,31.2,4000.0,27.747,27.7648,27.7026,27.7026,4000.0
2010-08-12 15:20:00,31.21,31.29,31.21,31.28,6200.0,27.7115,27.7825,27.7115,27.7736,6200.0
2010-08-12 15:25:00,31.29,31.33,31.28,31.32,6900.0,27.7825,27.818,27.7736,27.8092,6900.0
2010-08-12 15:30:00,31.32,31.38,31.31,31.38,12900.0,27.8092,27.8624,27.8003,27.8624,12900.0
2010-08-12 15:35:00,31.39,31.4,31.36,31.39,7700.0,27.8713,27.8802,27.8447,27.8713,7700.0
2010-08-12 15:40:00,31.39,31.39,31.27,31.37,11900.0,27.8713,27.8713,27.7648,27.8536,11900.0
2010-08-12 15:45:00,31.3,31.35,31.29,31.35,13900.0,27.7914,27.8358,27.7825,27.8358,13900.0
2010-08-12 15:50:00,31.36,31.36,31.33,31.35,6900.0,27.8447,27.8447,27.818,27.8358,6900.0
2010-08-12 15:55:00,31.35,31.36,31.28,31.28,22900.0,27.8358,27.8447,27.7736,27.7736,22900.0
2010-08-13 09:30:00,31.25,31.38,31.25,31.38,2700.0,27.747,27.8624,27.747,27.8624,2700.0
2010-08-13 09:35:00,31.4,31.4,31.31,31.31,2700.0,27.8802,27.8802,27.8003,27.8003,2700.0
2010-08-13 09:40:00,31.31,31.31,31.22,31.22,2200.0,27.8003,27.8003,27.7204,27.7204,2200.0
2010-08-13 09:45:00,31.16,31.17,31.1,31.17,1700.0,27.6671,27.676,27.6138,27.676,1700.0
2010-08-13 09:50:00,31.16,31.2,31.16,31.19,1200.0,27.6671,27.7026,27.6671,27.6937,1200.0
2010-08-13 09:55:00,31.22,31.31,31.22,31.3,3000.0,27.7204,27.8003,27.7204,27.7914,3000.0
2010-08-13 10:00:00,31.29,31.3,31.27,31.29,2200.0,27.7825,27.7914,27.7648,27.7825,2200.0
2010-08-13 10:05:00,31.3,31.31,31.3,31.31,1600.0,27.7914,27.8003,27.7914,27.8003,1600.0
2010-08-13 10:10:00,31.31,31.32,31.29,31.29,3600.0,27.8003,27.8092,27.7825,27.7825,3600.0
2010-08-13 10:15:00,31.28,31.3,31.26,31.26,4100.0,27.7736,27.7914,27.7559,27.7559,4100.0
2010-08-13 10:20:00,31.27,31.27,31.19,31.21,2900.0,27.7648,27.7648,27.6937,27.7115,2900.0
2010-08-13 10:25:00,31.23,31.25,31.21,31.25,1200.0,27.7292,27.747,27.7115,27.747,1200.0
2010-08-13 10:30:00,31.26,31.27,31.22,31.22,5700.0,27.7559,27.7648,27.7204,27.7204,5700.0
2010-08-13 10:35:00,31.23,31.24,31.22,31.22,2700.0,27.7292,27.7381,27.7204,27.7204,2700.0
2010-08-13 10:40:00,31.22,31.23,31.21,31.23,3000.0,27.7204,27.7292,27.7115,27.7292,3000.0
2010-08-13 10:45:00,31.23,31.26,31.23,31.26,3100.0,27.7292,27.7559,27.7292,27.7559,3100.0
2010-08-13 10:50:00,31.27,31.29,31.23,31.24,3900.0,27.7648,27.7825,27.7292,27.7381,3900.0
2010-08-13 10:55:00,31.24,31.26,31.24,31.26,7900.0,27.7381,27.7559,27.7381,27.7559,7900.0
2010-08-13 11:00:00,31.25,31.28,31.25,31.28,2900.0,27.747,27.7736,27.747,27.7736,2900.0
2010-08-13 11:05:00,31.28,31.32,31.27,31.27,3500.0,27.7736,27.8092,27.7648,27.7648,3500.0
2010-08-13 11:10:00,31.25,31.27,31.25,31.26,1100.0,27.747,27.7648,27.747,27.7559,1100.0
2010-08-13 11:15:00,31.26,31.27,31.24,31.27,3200.0,27.7559,27.7648,27.7381,27.7648,3200.0
2010-08-13 11:20:00,31.26,31.26,31.23,31.24,2400.0,27.7559,27.7559,27.7292,27.7381,2400.0
2010-08-13 11:25:00,31.23,31.23,31.23,31.23,300.0,27.7292,27.7292,27.7292,27.7292,300.0
2010-08-13 11:30:00,31.23,31.25,31.23,31.24,8300.0,27.7292,27.747,27.7292,27.7381,8300.0
2010-08-13 11:35:00,31.23,31.24,31.23,31.23,1900.0,27.7292,27.7381,27.7292,27.7292,1900.0
2010-08-13 11:40:00,31.24,31.25,31.24,31.25,700.0,27.7381,27.747,27.7381,27.747,700.0
2010-08-13 11:45:00,31.26,31.26,31.24,31.25,800.0,27.7559,27.7559,27.7381,27.747,800.0
2010-08-13 11:50:00,31.25,31.25,31.23,31.23,4400.0,27.747,27.747,27.7292,27.7292,4400.0
2010-08-13 11:55:00,31.24,31.24,31.23,31.24,1500.0,27.7381,27.7381,27.7292,27.7381,1500.0
2010-08-13 12:00:00,31.24,31.26,31.24,31.24,800.0,27.7381,27.7559,27.7381,27.7381,800.0
2010-08-13 12:05:00,31.26,31.37,31.24,31.25,19800.0,27.7559,27.8536,27.7381,27.747,19800.0
2010-08-13 12:10:00,31.25,31.33,31.25,31.33,10000.0,27.747,27.818,27.747,27.818,10000.0
2010-08-13 12:15:00,31.37,31.39,31.35,31.35,1300.0,27.8536,27.8713,27.8358,27.8358,1300.0
2010-08-13 12:20:00,31.34,31.35,31.34,31.34,1100.0,27.8269,27.8358,27.8269,27.8269,1100.0
2010-08-13 12:25:00,31.35,31.35,31.35,31.35,300.0,27.8358,27.8358,27.8358,27.8358,300.0
2010-08-13 12:30:00,31.38,31.38,31.38,31.38,100.0,27.8624,27.8624,27.8624,27.8624,100.0
2010-08-13 12:35:00,31.39,31.4,31.35,31.35,1700.0,27.8713,27.8802,27.8358,27.8358,1700.0
2010-08-13 12:40:00,31.32,31.33,31.31,31.32,3500.0,27.8092,27.818,27.8003,27.8092,3500.0
2010-08-13 12:45:00,31.32,31.33,31.32,31.32,600.0,27.8092,27.818,27.8092,27.8092,600.0
2010-08-13 12:50:00,31.32,31.34,31.31,31.34,3300.0,27.8092,27.8269,27.8003,27.8269,3300.0
2010-08-13 12:55:00,31.39,31.41,31.35,31.4,14900.0,27.8713,27.8891,27.8358,27.8802,14900.0
2010-08-13 13:00:00,31.4,31.4,31.39,31.39,1100.0,27.8802,27.8802,27.8713,27.8713,1100.0
2010-08-13 13:05:00,31.39,31.4,31.38,31.38,1600.0,27.8713,27.8802,27.8624,27.8624,1600.0
2010-08-13 13:10:00,31.39,31.39,31.39,31.39,100.0,27.8713,27.8713,27.8713,27.8713,100.0
2010-08-13 13:15:00,31.39,31.39,31.38,31.38,700.0,27.8713,27.8713,27.8624,27.8624,700.0
2010-08-13 13:20:00,31.38,31.39,31.38,31.39,600.0,27.8624,27.8713,27.8624,27.8713,600.0
2010-08-13 13:25:00,31.39,31.39,31.38,31.38,900.0,27.8713,27.8713,27.8624,27.8624,900.0
2010-08-13 13:30:00,31.39,31.39,31.38,31.38,900.0,27.8713,27.8713,27.8624,27.8624,900.0
2010-08-13 13:35:00,31.38,31.38,31.37,31.37,1000.0,27.8624,27.8624,27.8536,27.8536,1000.0
2010-08-13 13:40:00,31.38,31.39,31.37,31.39,2100.0,27.8624,27.8713,27.8536,27.8713,2100.0
2010-08-13 13:45:00,31.39,31.43,31.39,31.43,1100.0,27.8713,27.9068,27.8713,27.9068,1100.0
2010-08-13 13:50:00,31.41,31.45,31.41,31.45,3600.0,27.8891,27.9246,27.8891,27.9246,3600.0
2010-08-13 13:55:00,31.45,31.45,31.41,31.42,3200.0,27.9246,27.9246,27.8891,27.8979,3200.0
2010-08-13 14:00:00,31.42,31.42,31.4,31.4,4700.0,27.8979,27.8979,27.8802,27.8802,4700.0
2010-08-13 14:05:00,31.4,31.41,31.4,31.41,1300.0,27.8802,27.8891,27.8802,27.8891,1300.0
2010-08-13 14:10:00,31.4,31.4,31.39,31.4,2600.0,27.8802,27.8802,27.8713,27.8802,2600.0
2010-08-13 14:15:00,31.39,31.41,31.39,31.41,1100.0,27.8713,27.8891,27.8713,27.8891,1100.0
2010-08-13 14:20:00,31.4,31.41,31.37,31.38,6200.0,27.8802,27.8891,27.8536,27.8624,6200.0
2010-08-13 14:25:00,31.38,31.38,31.35,31.35,3200.0,27.8624,27.8624,27.8358,27.8358,3200.0
2010-08-13 14:30:00,31.35,31.36,31.35,31.35,2000.0,27.8358,27.8447,27.8358,27.8358,2000.0
2010-08-13 14:35:00,31.34,31.38,31.34,31.35,4100.0,27.8269,27.8624,27.8269,27.8358,4100.0
2010-08-13 14:40:00,31.35,31.37,31.35,31.35,1700.0,27.8358,27.8536,27.8358,27.8358,1700.0
2010-08-13 14:45:00,31.35,31.35,31.35,31.35,4600.0,27.8358,27.8358,27.8358,27.8358,4600.0
2010-08-13 14:50:00,31.35,31.36,31.34,31.34,700.0,27.8358,27.8447,27.8269,27.8269,700.0
2010-08-13 14:55:00,31.36,31.36,31.32,31.34,1700.0,27.8447,27.8447,27.8092,27.8269,1700.0
2010-08-13 15:00:00,31.34,31.34,31.32,31.34,2700.0,27.8269,27.8269,27.8092,27.8269,2700.0
2010-08-13 15:05:00,31.33,31.38,31.33,31.36,2400.0,27.818,27.8624,27.818,27.8447,2400.0
2010-08-13 15:10:00,31.36,31.36,31.35,31.36,1500.0,27.8447,27.8447,27.8358,27.8447,1500.0
2010-08-13 15:15:00,31.35,31.38,31.35,31.37,5800.0,27.8358,27.8624,27.8358,27.8536,5800.0
2010-08-13 15:20:00,31.37,31.4,31.36,31.37,3500.0,27.8536,27.8802,27.8447,27.8536,3500.0
2010-08-13 15:25:00,31.36,31.37,31.35,31.35,4900.0,27.8447,27.8536,27.8358,27.8358,4900.0
2010-08-13 15:30:00,31.35,31.37,31.34,31.37,8800.0,27.8358,27.8536,27.8269,27.8536,8800.0
2010-08-13 15:35:00,31.37,31.38,31.37,31.38,10000.0,27.8536,27.8624,27.8536,27.8624,10000.0
2010-08-13 15:40:00,31.37,31.38,31.35,31.35,11600.0,27.8536,27.8624,27.8358,27.8358,11600.0
2010-08-13 15:45:00,31.36,31.36,31.23,31.25,10900.0,27.8447,27.8447,27.7292,27.747,10900.0
2010-08-13 15:50:00,31.25,31.26,31.21,31.25,9900.0,27.747,27.7559,27.7115,27.747,9900.0
2010-08-13 15:55:00,31.25,31.29,31.23,31.26,23700.0,27.747,27.7825,27.7292,27.7559,23700.0
2010-08-16 09:30:00,31.08,31.17,31.05,31.17,1300.0,27.5961,27.676,27.5694,27.676,1300.0
2010-08-16 09:35:00,31.14,31.17,31.14,31.17,300.0,27.6493,27.676,27.6493,27.676,300.0
2010-08-16 09:40:00,31.19,31.24,31.19,31.22,900.0,27.6937,27.7381,27.6937,27.7204,900.0
2010-08-16 09:45:00,31.22,31.25,31.19,31.25,1700.0,27.7204,27.747,27.6937,27.747,1700.0
2010-08-16 09:50:00,31.22,31.29,31.22,31.29,7200.0,27.7204,27.7825,27.7204,27.7825,7200.0
2010-08-16 09:55:00,31.32,31.32,31.2,31.23,2300.0,27.8092,27.8092,27.7026,27.7292,2300.0
2010-08-16 10:00:00,31.21,31.3,31.17,31.3,8300.0,27.7115,27.7914,27.676,27.7914,8300.0
2010-08-16 10:05:00,31.29,31.38,31.29,31.3,9300.0,27.7825,27.8624,27.7825,27.7914,9300.0
2010-08-16 10:10:00,31.31,31.39,31.3,31.34,8600.0,27.8003,27.8713,27.7914,27.8269,8600.0
2010-08-16 10:15:00,31.33,31.36,31.26,31.36,3300.0,27.818,27.8447,27.7559,27.8447,3300.0
2010-08-16 10:20:00,31.37,31.41,31.32,31.39,11400.0,27.8536,27.8891,27.8092,27.8713,11400.0
2010-08-16 10:25:00,31.37,31.38,31.29,31.29,5100.0,27.8536,27.8624,27.7825,27.7825,5100.0
2010-08-16 10:30:00,31.3,31.4,31.3,31.37,14600.0,27.7914,27.8802,27.7914,27.8536,14600.0
2010-08-16 10:35:00,31.36,31.38,31.31,31.31,2800.0,27.8447,27.8624,27.8003,27.8003,2800.0
2010-08-16 10:40:00,31.31,31.37,31.31,31.33,3400.0,27.8003,27.8536,27.8003,27.818,3400.0
2010-08-16 10:45:00,31.33,31.34,31.33,31.33,3500.0,27.818,27.8269,27.818,27.818,3500.0
2010-08-16 10:50:00,31.34,31.34,31.3,31.3,2000.0,27.8269,27.8269,27.7914,27.7914,2000.0
2010-08-16 10:55:00,31.3,31.3,31.26,31.27,2000.0,27.7914,27.7914,27.7559,27.7648,2000.0
2010-08-16 11:00:00,31.26,31.28,31.22,31.24,13500.0,27.7559,27.7736,27.7204,27.7381,13500.0
2010-08-16 11:05:00,31.25,31.25,31.2,31.2,1700.0,27.747,27.747,27.7026,27.7026,1700.0
2010-08-16 11:10:00,31.19,31.2,31.17,31.18,2100.0,27.6937,27.7026,27.676,27.6849,2100.0
2010-08-16 11:15:00,31.2,31.23,31.17,31.18,3800.0,27.7026,27.7292,27.676,27.6849,3800.0
2010-08-16 11:20:00,31.18,31.18,31.14,31.14,2200.0,27.6849,27.6849,27.6493,27.6493,2200.0
2010-08-16 11:25:00,31.14,31.16,31.14,31.15,1700.0,27.6493,27.6671,27.6493,27.6582,1700.0
2010-08-16 11:30:00,31.15,31.16,31.15,31.16,1200.0,27.6582,27.6671,27.6582,27.6671,1200.0
2010-08-16 11:35:00,31.14,31.15,31.14,31.14,1500.0,27.6493,27.6582,27.6493,27.6493,1500.0
2010-08-16 11:40:00,31.14,31.14,31.08,31.08,1900.0,27.6493,27.6493,27.5961,27.5961,1900.0
2010-08-16 11:45:00,31.05,31.09,31.05,31.08,2100.0,27.5694,27.6049,27.5694,27.5961,2100.0
2010-08-16 11:50:00,31.1,31.1,31.08,31.08,1700.0,27.6138,27.6138,27.5961,27.5961,1700.0
2010-08-16 11:55:00,31.09,31.1,31.08,31.08,1200.0,27.6049,27.6138,27.5961,27.5961,1200.0
2010-08-16 12:00:00,31.1,31.11,31.09,31.11,1100.0,27.6138,27.6227,27.6049,27.6227,1100.0
2010-08-16 12:05:00,31.15,31.17,31.15,31.17,200.0,27.6582,27.676,27.6582,27.676,200.0
2010-08-16 12:10:00,31.17,31.17,31.17,31.17,300.0,27.676,27.676,27.676,27.676,300.0
2010-08-16 12:15:00,31.18,31.18,31.16,31.18,1000.0,27.6849,27.6849,27.6671,27.6849,1000.0
2010-08-16 12:20:00,31.16,31.17,31.15,31.17,800.0,27.6671,27.676,27.6582,27.676,800.0
2010-08-16 12:25:00,31.16,31.17,31.16,31.17,200.0,27.6671,27.676,27.6671,27.676,200.0
2010-08-16 12:30:00,31.22,31.23,31.22,31.23,400.0,27.7204,27.7292,27.7204,27.7292,400.0
2010-08-16 12:35:00,31.25,31.3,31.25,31.29,1900.0,27.747,27.7914,27.747,27.7825,1900.0
2010-08-16 12:40:00,31.3,31.3,31.3,31.3,500.0,27.7914,27.7914,27.7914,27.7914,500.0
2010-08-16 12:45:00,31.31,31.32,31.27,31.31,1500.0,27.8003,27.8092,27.7648,27.8003,1500.0
2010-08-16 12:50:00,31.28,31.28,31.28,31.28,100.0,27.7736,27.7736,27.7736,27.7736,100.0
2010-08-16 12:55:00,31.25,31.27,31.25,31.27,300.0,27.747,27.7648,27.747,27.7648,300.0
2010-08-16 13:00:00,31.27,31.27,31.27,31.27,0.0,27.7648,27.7648,27.7648,27.7648,0.0
2010-08-16 13:05:00,31.29,31.29,31.29,31.29,100.0,27.7825,27.7825,27.7825,27.7825,100.0
2010-08-16 13:10:00,31.28,31.28,31.28,31.28,200.0,27.7736,27.7736,27.7736,27.7736,200.0
2010-08-16 13:15:00,31.28,31.28,31.25,31.25,200.0,27.7736,27.7736,27.747,27.747,200.0
2010-08-16 13:20:00,31.23,31.24,31.23,31.24,700.0,27.7292,27.7381,27.7292,27.7381,700.0
2010-08-16 13:25:00,31.24,31.24,31.24,31.24,0.0,27.7381,27.7381,27.7381,27.7381,0.0
2010-08-16 13:30:00,31.27,31.27,31.27,31.27,100.0,27.7648,27.7648,27.7648,27.7648,100.0
2010-08-16 13:35:00,31.28,31.28,31.27,31.28,1100.0,27.7736,27.7736,27.7648,27.7736,1100.0
2010-08-16 13:40:00,31.28,31.32,31.28,31.32,1800.0,27.7736,27.8092,27.7736,27.8092,1800.0
2010-08-16 13:45:00,31.32,31.35,31.32,31.33,2000.0,27.8092,27.8358,27.8092,27.818,2000.0
2010-08-16 13:50:00,31.33,31.33,31.32,31.33,5200.0,27.818,27.818,27.8092,27.818,5200.0
2010-08-16 13:55:00,31.33,31.34,31.32,31.32,600.0,27.818,27.8269,27.8092,27.8092,600.0
2010-08-16 14:00:00,31.32,31.33,31.32,31.33,900.0,27.8092,27.818,27.8092,27.818,900.0
2010-08-16 14:05:00,31.33,31.33,31.29,31.29,900.0,27.818,27.818,27.7825,27.7825,900.0
2010-08-16 14:10:00,31.34,31.34,31.29,31.3,1100.0,27.8269,27.8269,27.7825,27.7914,1100.0
2010-08-16 14:15:00,31.31,31.31,31.3,31.31,1200.0,27.8003,27.8003,27.7914,27.8003,1200.0
2010-08-16 14:20:00,31.3,31.31,31.3,31.3,1600.0,27.7914,27.8003,27.7914,27.7914,1600.0
2010-08-16 14:25:00,31.3,31.34,31.29,31.34,1900.0,27.7914,27.8269,27.7825,27.8269,1900.0
2010-08-16 14:30:00,31.33,31.34,31.33,31.33,1000.0,27.818,27.8269,27.818,27.818,1000.0
2010-08-16 14:35:00,31.32,31.33,31.31,31.33,1400.0,27.8092,27.818,27.8003,27.818,1400.0
2010-08-16 14:40:00,31.32,31.32,31.28,31.29,1300.0,27.8092,27.8092,27.7736,27.7825,1300.0
2010-08-16 14:45:00,31.31,31.33,31.31,31.33,700.0,27.8003,27.818,27.8003,27.818,700.0
2010-08-16 14:50:00,31.3,31.3,31.25,31.28,6400.0,27.7914,27.7914,27.747,27.7736,6400.0
2010-08-16 14:55:00,31.28,31.29,31.27,31.28,2200.0,27.7736,27.7825,27.7648,27.7736,2200.0
2010-08-16 15:00:00,31.27,31.28,31.27,31.27,1300.0,27.7648,27.7736,27.7648,27.7648,1300.0
2010-08-16 15:05:00,31.27,31.28,31.27,31.27,1900.0,27.7648,27.7736,27.7648,27.7648,1900.0
2010-08-16 15:10:00,31.27,31.27,31.25,31.26,5200.0,27.7648,27.7648,27.747,27.7559,5200.0
2010-08-16 15:15:00,31.26,31.28,31.26,31.28,1800.0,27.7559,27.7736,27.7559,27.7736,1800.0
2010-08-16 15:20:00,31.27,31.36,31.25,31.33,12600.0,27.7648,27.8447,27.747,27.818,12600.0
2010-08-16 15:25:00,31.34,31.39,31.33,31.38,2800.0,27.8269,27.8713,27.818,27.8624,2800.0
2010-08-16 15:30:00,31.38,31.38,31.36,31.37,8800.0,27.8624,27.8624,27.8447,27.8536,8800.0
2010-08-16 15:35:00,31.37,31.43,31.35,31.42,10300.0,27.8536,27.9068,27.8358,27.8979,10300.0
2010-08-16 15:40:00,31.41,31.48,31.41,31.48,5200.0,27.8891,27.9512,27.8891,27.9512,5200.0
2010-08-16 15:45:00,31.47,31.48,31.45,31.47,7700.0,27.9423,27.9512,27.9246,27.9423,7700.0
2010-08-16 15:50:00,31.47,31.5,31.46,31.5,8900.0,27.9423,27.969,27.9335,27.969,8900.0
2010-08-16 15:55:00,31.51,31.54,31.49,31.5,10500.0,27.9779,28.0045,27.9601,27.969,10500.0
2010-08-17 09:30:00,31.75,31.77,31.63,31.77,2700.0,28.191,28.2087,28.0844,28.2087,2700.0
2010-08-17 09:35:00,31.75,31.75,31.62,31.68,800.0,28.191,28.191,28.0755,28.1288,800.0
2010-08-17 09:40:00,31.71,31.71,31.67,31.67,600.0,28.1554,28.1554,28.1199,28.1199,600.0
2010-08-17 09:45:00,31.63,31.63,31.53,31.55,1600.0,28.0844,28.0844,27.9956,28.0134,1600.0
2010-08-17 09:50:00,31.56,31.6,31.47,31.52,3800.0,28.0223,28.0578,27.9423,27.9867,3800.0
2010-08-17 09:55:00,31.49,31.53,31.45,31.45,1100.0,27.9601,27.9956,27.9246,27.9246,1100.0
2010-08-17 10:00:00,31.47,31.49,31.47,31.49,2200.0,27.9423,27.9601,27.9423,27.9601,2200.0
2010-08-17 10:05:00,31.49,31.52,31.49,31.51,2000.0,27.9601,27.9867,27.9601,27.9779,2000.0
2010-08-17 10:10:00,31.49,31.49,31.41,31.42,3000.0,27.9601,27.9601,27.8891,27.8979,3000.0
2010-08-17 10:15:00,31.4,31.42,31.36,31.36,900.0,27.8802,27.8979,27.8447,27.8447,900.0
2010-08-17 10:20:00,31.36,31.39,31.36,31.39,1700.0,27.8447,27.8713,27.8447,27.8713,1700.0
2010-08-17 10:25:00,31.38,31.39,31.37,31.37,4000.0,27.8624,27.8713,27.8536,27.8536,4000.0
2010-08-17 10:30:00,31.36,31.37,31.33,31.37,2700.0,27.8447,27.8536,27.818,27.8536,2700.0
2010-08-17 10:35:00,31.38,31.43,31.38,31.43,700.0,27.8624,27.9068,27.8624,27.9068,700.0
2010-08-17 10:40:00,31.46,31.46,31.42,31.45,600.0,27.9335,27.9335,27.8979,27.9246,600.0
2010-08-17 10:45:00,31.44,31.5,31.44,31.5,1200.0,27.9157,27.969,27.9157,27.969,1200.0
2010-08-17 10:50:00,31.49,31.52,31.49,31.49,1600.0,27.9601,27.9867,27.9601,27.9601,1600.0
2010-08-17 10:55:00,31.5,31.53,31.5,31.52,1200.0,27.969,27.9956,27.969,27.9867,1200.0
2010-08-17 11:00:00,31.54,31.59,31.52,31.59,2100.0,28.0045,28.0489,27.9867,28.0489,2100.0
2010-08-17 11:05:00,31.56,31.57,31.53,31.55,500.0,28.0223,28.0311,27.9956,28.0134,500.0
2010-08-17 11:10:00,31.56,31.61,31.55,31.61,6700.0,28.0223,28.0666,28.0134,28.0666,6700.0
2010-08-17 11:15:00,31.6,31.62,31.6,31.62,200.0,28.0578,28.0755,28.0578,28.0755,200.0
2010-08-17 11:20:00,31.58,31.58,31.53,31.53,200.0,28.04,28.04,27.9956,27.9956,200.0
2010-08-17 11:25:00,31.55,31.55,31.52,31.52,1900.0,28.0134,28.0134,27.9867,27.9867,1900.0
2010-08-17 11:30:00,31.53,31.63,31.53,31.63,4900.0,27.9956,28.0844,27.9956,28.0844,4900.0
2010-08-17 11:35:00,31.6,31.63,31.6,31.63,400.0,28.0578,28.0844,28.0578,28.0844,400.0
2010-08-17 11:40:00,31.63,31.68,31.62,31.68,2000.0,28.0844,28.1288,28.0755,28.1288,2000.0
2010-08-17 11:45:00,31.69,31.77,31.69,31.77,2700.0,28.1377,28.2087,28.1377,28.2087,2700.0
2010-08-17 11:50:00,31.77,31.81,31.77,31.77,1000.0,28.2087,28.2442,28.2087,28.2087,1000.0
2010-08-17 11:55:00,31.84,31.84,31.81,31.81,600.0,28.2709,28.2709,28.2442,28.2442,600.0
2010-08-17 12:00:00,31.82,31.83,31.8,31.83,500.0,28.2531,28.262,28.2354,28.262,500.0
2010-08-17 12:05:00,31.83,31.83,31.82,31.82,500.0,28.262,28.262,28.2531,28.2531,500.0
2010-08-17 12:10:00,31.81,31.81,31.79,31.8,1300.0,28.2442,28.2442,28.2265,28.2354,1300.0
2010-08-17 12:15:00,31.79,31.8,31.76,31.8,900.0,28.2265,28.2354,28.1998,28.2354,900.0
2010-08-17 12:20:00,31.81,31.84,31.81,31.84,1900.0,28.2442,28.2709,28.2442,28.2709,1900.0
2010-08-17 12:25:00,31.84,31.87,31.81,31.87,500.0,28.2709,28.2975,28.2442,28.2975,500.0
2010-08-17 12:30:00,31.85,31.85,31.84,31.84,800.0,28.2797,28.2797,28.2709,28.2709,800.0
2010-08-17 12:35:00,31.86,31.86,31.86,31.86,300.0,28.2886,28.2886,28.2886,28.2886,300.0
2010-08-17 12:40:00,31.86,31.86,31.85,31.85,500.0,28.2886,28.2886,28.2797,28.2797,500.0
2010-08-17 12:45:00,31.85,31.87,31.84,31.87,1500.0,28.2797,28.2975,28.2709,28.2975,1500.0
2010-08-17 12:50:00,31.87,31.87,31.85,31.86,2300.0,28.2975,28.2975,28.2797,28.2886,2300.0
2010-08-17 12:55:00,31.87,31.87,31.87,31.87,1200.0,28.2975,28.2975,28.2975,28.2975,1200.0
2010-08-17 13:00:00,31.86,31.86,31.86,31.86,300.0,28.2886,28.2886,28.2886,28.2886,300.0
2010-08-17 13:05:00,31.86,31.88,31.83,31.83,5400.0,28.2886,28.3064,28.262,28.262,5400.0
2010-08-17 13:10:00,31.83,31.87,31.83,31.86,900.0,28.262,28.2975,28.262,28.2886,900.0
2010-08-17 13:15:00,31.88,31.92,31.84,31.87,8000.0,28.3064,28.3419,28.2709,28.2975,8000.0
2010-08-17 13:20:00,31.85,31.85,31.85,31.85,200.0,28.2797,28.2797,28.2797,28.2797,200.0
2010-08-17 13:25:00,31.86,31.88,31.85,31.88,800.0,28.2886,28.3064,28.2797,28.3064,800.0
2010-08-17 13:30:00,31.92,31.92,31.89,31.91,800.0,28.3419,28.3419,28.3153,28.333,800.0
2010-08-17 13:35:00,31.9,31.96,31.9,31.96,2900.0,28.3241,28.3774,28.3241,28.3774,2900.0
2010-08-17 13:40:00,31.97,31.98,31.9,31.92,2900.0,28.3863,28.3952,28.3241,28.3419,2900.0
2010-08-17 13:45:00,31.91,31.96,31.86,31.89,17800.0,28.333,28.3774,28.2886,28.3153,17800.0
2010-08-17 13:50:00,31.85,31.85,31.82,31.83,5300.0,28.2797,28.2797,28.2531,28.262,5300.0
2010-08-17 13:55:00,31.82,31.84,31.82,31.82,1900.0,28.2531,28.2709,28.2531,28.2531,1900.0
2010-08-17 14:00:00,31.82,31.85,31.82,31.82,6600.0,28.2531,28.2797,28.2531,28.2531,6600.0
2010-08-17 14:05:00,31.82,31.83,31.79,31.82,1900.0,28.2531,28.262,28.2265,28.2531,1900.0
2010-08-17 14:10:00,31.83,31.83,31.8,31.8,1700.0,28.262,28.262,28.2354,28.2354,1700.0
2010-08-17 14:15:00,31.81,31.82,31.8,31.82,2100.0,28.2442,28.2531,28.2354,28.2531,2100.0
2010-08-17 14:20:00,31.8,31.8,31.79,31.8,1500.0,28.2354,28.2354,28.2265,28.2354,1500.0
2010-08-17 14:25:00,31.8,31.81,31.79,31.79,2900.0,28.2354,28.2442,28.2265,28.2265,2900.0
2010-08-17 14:30:00,31.8,31.82,31.79,31.8,5800.0,28.2354,28.2531,28.2265,28.2354,5800.0
2010-08-17 14:35:00,31.8,31.81,31.78,31.78,1200.0,28.2354,28.2442,28.2176,28.2176,1200.0
2010-08-17 14:40:00,31.78,31.78,31.74,31.75,8600.0,28.2176,28.2176,28.1821,28.191,8600.0
2010-08-17 14:45:00,31.76,31.76,31.75,31.75,1400.0,28.1998,28.1998,28.191,28.191,1400.0
2010-08-17 14:50:00,31.75,31.75,31.71,31.75,3100.0,28.191,28.191,28.1554,28.191,3100.0
2010-08-17 14:55:00,31.75,31.75,31.69,31.69,9100.0,28.191,28.191,28.1377,28.1377,9100.0
2010-08-17 15:00:00,31.73,31.73,31.67,31.67,1000.0,28.1732,28.1732,28.1199,28.1199,1000.0
2010-08-17 15:05:00,31.67,31.67,31.61,31.61,2800.0,28.1199,28.1199,28.0666,28.0666,2800.0
2010-08-17 15:10:00,31.59,31.6,31.54,31.55,4300.0,28.0489,28.0578,28.0045,28.0134,4300.0
2010-08-17 15:15:00,31.54,31.58,31.5,31.5,7100.0,28.0045,28.04,27.969,27.969,7100.0
2010-08-17 15:20:00,31.5,31.58,31.5,31.58,6200.0,27.969,28.04,27.969,28.04,6200.0
2010-08-17 15:25:00,31.59,31.59,31.53,31.54,3800.0,28.0489,28.0489,27.9956,28.0045,3800.0
2010-08-17 15:30:00,31.55,31.55,31.54,31.54,4200.0,28.0134,28.0134,28.0045,28.0045,4200.0
2010-08-17 15:35:00,31.55,31.55,31.52,31.53,6400.0,28.0134,28.0134,27.9867,27.9956,6400.0
2010-08-17 15:40:00,31.53,31.53,31.52,31.52,5900.0,27.9956,27.9956,27.9867,27.9867,5900.0
2010-08-17 15:45:00,31.5,31.52,31.43,31.47,8600.0,27.969,27.9867,27.9068,27.9423,8600.0
2010-08-17 15:50:00,31.47,31.52,31.47,31.5,10500.0,27.9423,27.9867,27.9423,27.969,10500.0
2010-08-17 15:55:00,31.5,31.52,31.48,31.48,17500.0,27.969,27.9867,27.9512,27.9512,17500.0
2010-08-18 09:30:00,31.37,31.37,31.26,31.29,2500.0,27.8536,27.8536,27.7559,27.7825,2500.0
2010-08-18 09:35:00,31.37,31.5,31.37,31.5,2600.0,27.8536,27.969,27.8536,27.969,2600.0
2010-08-18 09:40:00,31.49,31.57,31.41,31.54,6600.0,27.9601,28.0311,27.8891,28.0045,6600.0
2010-08-18 09:45:00,31.49,31.5,31.46,31.47,7000.0,27.9601,27.969,27.9335,27.9423,7000.0
2010-08-18 09:50:00,31.48,31.49,31.47,31.49,3700.0,27.9512,27.9601,27.9423,27.9601,3700.0
2010-08-18 09:55:00,31.51,31.7,31.51,31.69,5500.0,27.9779,28.1466,27.9779,28.1377,5500.0
2010-08-18 10:00:00,31.67,31.69,31.57,31.67,6000.0,28.1199,28.1377,28.0311,28.1199,6000.0
2010-08-18 10:05:00,31.67,31.67,31.58,31.58,10200.0,28.1199,28.1199,28.04,28.04,10200.0
2010-08-18 10:10:00,31.58,31.67,31.58,31.6,4400.0,28.04,28.1199,28.04,28.0578,4400.0
2010-08-18 10:15:00,31.6,31.61,31.57,31.57,5000.0,28.0578,28.0666,28.0311,28.0311,5000.0
2010-08-18 10:20:00,31.6,31.6,31.55,31.55,4200.0,28.0578,28.0578,28.0134,28.0134,4200.0
2010-08-18 10:25:00,31.52,31.52,31.49,31.49,2000.0,27.9867,27.9867,27.9601,27.9601,2000.0
2010-08-18 10:30:00,31.49,31.5,31.49,31.49,2500.0,27.9601,27.969,27.9601,27.9601,2500.0
2010-08-18 10:35:00,31.49,31.53,31.44,31.46,18500.0,27.9601,27.9956,27.9157,27.9335,18500.0
2010-08-18 10:40:00,31.48,31.49,31.46,31.49,3700.0,27.9512,27.9601,27.9335,27.9601,3700.0
2010-08-18 10:45:00,31.49,31.52,31.49,31.51,1400.0,27.9601,27.9867,27.9601,27.9779,1400.0
2010-08-18 10:50:00,31.51,31.54,31.51,31.54,1300.0,27.9779,28.0045,27.9779,28.0045,1300.0
2010-08-18 10:55:00,31.53,31.57,31.53,31.56,3100.0,27.9956,28.0311,27.9956,28.0223,3100.0
2010-08-18 11:00:00,31.62,31.69,31.58,31.68,3700.0,28.0755,28.1377,28.04,28.1288,3700.0
2010-08-18 11:05:00,31.7,31.77,31.69,31.75,3800.0,28.1466,28.2087,28.1377,28.191,3800.0
2010-08-18 11:10:00,31.75,31.8,31.74,31.8,1300.0,28.191,28.2354,28.1821,28.2354,1300.0
2010-08-18 11:15:00,31.8,31.8,31.75,31.75,1900.0,28.2354,28.2354,28.191,28.191,1900.0
2010-08-18 11:20:00,31.76,31.82,31.76,31.82,1600.0,28.1998,28.2531,28.1998,28.2531,1600.0
2010-08-18 11:25:00,31.84,31.87,31.83,31.85,1400.0,28.2709,28.2975,28.262,28.2797,1400.0
2010-08-18 11:30:00,31.84,31.85,31.84,31.85,1800.0,28.2709,28.2797,28.2709,28.2797,1800.0
2010-08-18 11:35:00,31.85,31.91,31.85,31.91,1300.0,28.2797,28.333,28.2797,28.333,1300.0
2010-08-18 11:40:00,31.9,31.93,31.9,31.92,1700.0,28.3241,28.3508,28.3241,28.3419,1700.0
2010-08-18 11:45:00,31.92,31.99,31.92,31.99,2000.0,28.3419,28.4041,28.3419,28.4041,2000.0
2010-08-18 11:50:00,31.99,31.99,31.95,31.95,1100.0,28.4041,28.4041,28.3685,28.3685,1100.0
2010-08-18 11:55:00,31.97,31.99,31.95,31.99,1500.0,28.3863,28.4041,28.3685,28.4041,1500.0
2010-08-18 12:00:00,31.99,32.04,31.96,32.02,17800.0,28.4041,28.4484,28.3774,28.4307,17800.0
2010-08-18 12:05:00,32.03,32.07,32.0,32.0,7000.0,28.4396,28.4751,28.4129,28.4129,7000.0
2010-08-18 12:10:00,32.0,32.0,32.0,32.0,1300.0,28.4129,28.4129,28.4129,28.4129,1300.0
2010-08-18 12:15:00,31.98,31.99,31.98,31.99,600.0,28.3952,28.4041,28.3952,28.4041,600.0
2010-08-18 12:20:00,32.0,32.01,32.0,32.0,700.0,28.4129,28.4218,28.4129,28.4129,700.0
2010-08-18 12:25:00,32.0,32.0,31.99,31.99,500.0,28.4129,28.4129,28.4041,28.4041,500.0
2010-08-18 12:30:00,31.99,31.99,31.93,31.93,1400.0,28.4041,28.4041,28.3508,28.3508,1400.0
2010-08-18 12:35:00,31.91,31.91,31.87,31.87,1200.0,28.333,28.333,28.2975,28.2975,1200.0
2010-08-18 12:40:00,31.91,31.92,31.89,31.92,1100.0,28.333,28.3419,28.3153,28.3419,1100.0
2010-08-18 12:45:00,31.92,31.95,31.91,31.95,1300.0,28.3419,28.3685,28.333,28.3685,1300.0
2010-08-18 12:50:00,31.99,32.03,31.99,32.02,1900.0,28.4041,28.4396,28.4041,28.4307,1900.0
2010-08-18 12:55:00,32.07,32.07,32.05,32.07,1000.0,28.4751,28.4751,28.4573,28.4751,1000.0
2010-08-18 13:00:00,32.07,32.07,32.05,32.06,1000.0,28.4751,28.4751,28.4573,28.4662,1000.0
2010-08-18 13:05:00,32.07,32.16,32.07,32.15,2000.0,28.4751,28.555,28.4751,28.5461,2000.0
2010-08-18 13:10:00,32.16,32.22,32.14,32.16,3400.0,28.555,28.6083,28.5372,28.555,3400.0
2010-08-18 13:15:00,32.15,32.18,32.1,32.13,14100.0,28.5461,28.5728,28.5017,28.5284,14100.0
2010-08-18 13:20:00,32.13,32.16,32.13,32.16,1600.0,28.5284,28.555,28.5284,28.555,1600.0
2010-08-18 13:25:00,32.16,32.24,32.16,32.21,1900.0,28.555,28.626,28.555,28.5994,1900.0
2010-08-18 13:30:00,32.21,32.25,32.21,32.25,1400.0,28.5994,28.6349,28.5994,28.6349,1400.0
2010-08-18 13:35:00,32.22,32.23,32.19,32.19,2300.0,28.6083,28.6172,28.5816,28.5816,2300.0
2010-08-18 13:40:00,32.18,32.24,32.14,32.24,6300.0,28.5728,28.626,28.5372,28.626,6300.0
2010-08-18 13:45:00,32.23,32.24,32.23,32.24,400.0,28.6172,28.626,28.6172,28.626,400.0
2010-08-18 13:50:00,32.23,32.24,32.2,32.23,1200.0,28.6172,28.626,28.5905,28.6172,1200.0
2010-08-18 13:55:00,32.2,32.28,32.2,32.25,7400.0,28.5905,28.6615,28.5905,28.6349,7400.0
2010-08-18 14:00:00,32.27,32.32,32.2,32.2,37100.0,28.6527,28.6971,28.5905,28.5905,37100.0
2010-08-18 14:05:00,32.19,32.25,32.18,32.22,13700.0,28.5816,28.6349,28.5728,28.6083,13700.0
2010-08-18 14:10:00,32.21,32.22,32.18,32.21,2600.0,28.5994,28.6083,28.5728,28.5994,2600.0
2010-08-18 14:15:00,32.21,32.25,32.2,32.22,13200.0,28.5994,28.6349,28.5905,28.6083,13200.0
2010-08-18 14:20:00,32.22,32.23,32.2,32.2,1000.0,28.6083,28.6172,28.5905,28.5905,1000.0
2010-08-18 14:25:00,32.2,32.25,32.18,32.21,16000.0,28.5905,28.6349,28.5728,28.5994,16000.0
2010-08-18 14:30:00,32.2,32.22,32.17,32.18,14000.0,28.5905,28.6083,28.5639,28.5728,14000.0
2010-08-18 14:35:00,32.2,32.21,32.19,32.19,7300.0,28.5905,28.5994,28.5816,28.5816,7300.0
2010-08-18 14:40:00,32.2,32.21,32.19,32.19,2700.0,28.5905,28.5994,28.5816,28.5816,2700.0
2010-08-18 14:45:00,32.19,32.2,32.18,32.19,1800.0,28.5816,28.5905,28.5728,28.5816,1800.0
2010-08-18 14:50:00,32.19,32.2,32.19,32.19,1600.0,28.5816,28.5905,28.5816,28.5816,1600.0
2010-08-18 14:55:00,32.2,32.21,32.19,32.21,4700.0,28.5905,28.5994,28.5816,28.5994,4700.0
2010-08-18 15:00:00,32.21,32.25,32.2,32.24,1800.0,28.5994,28.6349,28.5905,28.626,1800.0
2010-08-18 15:05:00,32.24,32.25,32.22,32.22,2200.0,28.626,28.6349,28.6083,28.6083,2200.0
2010-08-18 15:10:00,32.19,32.2,32.18,32.2,7300.0,28.5816,28.5905,28.5728,28.5905,7300.0
2010-08-18 15:15:00,32.19,32.21,32.19,32.2,4600.0,28.5816,28.5994,28.5816,28.5905,4600.0
2010-08-18 15:20:00,32.19,32.3,32.18,32.23,8500.0,28.5816,28.6793,28.5728,28.6172,8500.0
2010-08-18 15:25:00,32.21,32.21,32.16,32.19,5600.0,28.5994,28.5994,28.555,28.5816,5600.0
2010-08-18 15:30:00,32.16,32.24,32.14,32.24,19900.0,28.555,28.626,28.5372,28.626,19900.0
2010-08-18 15:35:00,32.25,32.28,32.21,32.24,5200.0,28.6349,28.6615,28.5994,28.626,5200.0
2010-08-18 15:40:00,32.21,32.24,32.21,32.22,3400.0,28.5994,28.626,28.5994,28.6083,3400.0
2010-08-18 15:45:00,32.24,32.32,32.21,32.26,8800.0,28.626,28.6971,28.5994,28.6438,8800.0
2010-08-18 15:50:00,32.25,32.26,32.23,32.25,6500.0,28.6349,28.6438,28.6172,28.6349,6500.0
2010-08-18 15:55:00,32.26,32.32,32.15,32.16,40300.0,28.6438,28.6971,28.5461,28.555,40300.0
2010-08-19 09:30:00,32.21,32.24,32.06,32.17,4000.0,28.5994,28.626,28.4662,28.5639,4000.0
2010-08-19 09:35:00,32.15,32.18,32.11,32.13,5200.0,28.5461,28.5728,28.5106,28.5284,5200.0
2010-08-19 09:40:00,32.13,32.13,32.09,32.1,1100.0,28.5284,28.5284,28.4928,28.5017,1100.0
2010-08-19 09:45:00,32.1,32.11,32.09,32.09,4200.0,28.5017,28.5106,28.4928,28.4928,4200.0
2010-08-19 09:50:00,32.07,32.07,32.0,32.01,8200.0,28.4751,28.4751,28.4129,28.4218,8200.0
2010-08-19 09:55:00,32.02,32.02,32.0,32.02,1700.0,28.4307,28.4307,28.4129,28.4307,1700.0
2010-08-19 10:00:00,32.0,32.01,31.77,31.77,9800.0,28.4129,28.4218,28.2087,28.2087,9800.0
2010-08-19 10:05:00,31.77,31.81,31.76,31.8,3800.0,28.2087,28.2442,28.1998,28.2354,3800.0
2010-08-19 10:10:00,31.78,31.81,31.73,31.73,1800.0,28.2176,28.2442,28.1732,28.1732,1800.0
2010-08-19 10:15:00,31.75,31.82,31.73,31.82,3800.0,28.191,28.2531,28.1732,28.2531,3800.0
2010-08-19 10:20:00,31.83,31.83,31.7,31.7,2600.0,28.262,28.262,28.1466,28.1466,2600.0
2010-08-19 10:25:00,31.69,31.69,31.62,31.65,2100.0,28.1377,28.1377,28.0755,28.1022,2100.0
2010-08-19 10:30:00,31.62,31.7,31.52,31.64,10200.0,28.0755,28.1466,27.9867,28.0933,10200.0
2010-08-19 10:35:00,31.65,31.72,31.6,31.6,8000.0,28.1022,28.1643,28.0578,28.0578,8000.0
2010-08-19 10:40:00,31.57,31.68,31.57,31.68,2600.0,28.0311,28.1288,28.0311,28.1288,2600.0
2010-08-19 10:45:00,31.65,31.73,31.59,31.65,27000.0,28.1022,28.1732,28.0489,28.1022,27000.0
2010-08-19 10:50:00,31.65,31.65,31.63,31.63,1600.0,28.1022,28.1022,28.0844,28.0844,1600.0
2010-08-19 10:55:00,31.6,31.63,31.59,31.61,2600.0,28.0578,28.0844,28.0489,28.0666,2600.0
2010-08-19 11:00:00,31.59,31.6,31.54,31.54,10800.0,28.0489,28.0578,28.0045,28.0045,10800.0
2010-08-19 11:05:00,31.56,31.57,31.41,31.42,9300.0,28.0223,28.0311,27.8891,27.8979,9300.0
2010-08-19 11:10:00,31.43,31.46,31.38,31.39,2000.0,27.9068,27.9335,27.8624,27.8713,2000.0
2010-08-19 11:15:00,31.32,31.4,31.32,31.4,1500.0,27.8092,27.8802,27.8092,27.8802,1500.0
2010-08-19 11:20:00,31.43,31.44,31.39,31.39,1600.0,27.9068,27.9157,27.8713,27.8713,1600.0
2010-08-19 11:25:00,31.39,31.39,31.37,31.39,2500.0,27.8713,27.8713,27.8536,27.8713,2500.0
2010-08-19 11:30:00,31.38,31.38,31.32,31.35,2000.0,27.8624,27.8624,27.8092,27.8358,2000.0
2010-08-19 11:35:00,31.33,31.37,31.33,31.36,1300.0,27.818,27.8536,27.818,27.8447,1300.0
2010-08-19 11:40:00,31.35,31.35,31.28,31.29,900.0,27.8358,27.8358,27.7736,27.7825,900.0
2010-08-19 11:45:00,31.34,31.37,31.21,31.24,6600.0,27.8269,27.8536,27.7115,27.7381,6600.0
2010-08-19 11:50:00,31.23,31.32,31.14,31.21,9900.0,27.7292,27.8092,27.6493,27.7115,9900.0
2010-08-19 11:55:00,31.2,31.26,31.2,31.26,2200.0,27.7026,27.7559,27.7026,27.7559,2200.0
2010-08-19 12:00:00,31.22,31.26,31.21,31.26,300.0,27.7204,27.7559,27.7115,27.7559,300.0
2010-08-19 12:05:00,31.26,31.28,31.26,31.28,2100.0,27.7559,27.7736,27.7559,27.7736,2100.0
2010-08-19 12:10:00,31.28,31.31,31.24,31.28,16600.0,27.7736,27.8003,27.7381,27.7736,16600.0
2010-08-19 12:15:00,31.26,31.32,31.26,31.32,2800.0,27.7559,27.8092,27.7559,27.8092,2800.0
2010-08-19 12:20:00,31.31,31.36,31.29,31.29,1700.0,27.8003,27.8447,27.7825,27.7825,1700.0
2010-08-19 12:25:00,31.26,31.3,31.26,31.29,1700.0,27.7559,27.7914,27.7559,27.7825,1700.0
2010-08-19 12:30:00,31.29,31.29,31.29,31.29,500.0,27.7825,27.7825,27.7825,27.7825,500.0
2010-08-19 12:35:00,31.29,31.3,31.25,31.25,2200.0,27.7825,27.7914,27.747,27.747,2200.0
2010-08-19 12:40:00,31.25,31.34,31.22,31.32,16500.0,27.747,27.8269,27.7204,27.8092,16500.0
2010-08-19 12:45:00,31.33,31.33,31.28,31.28,1100.0,27.818,27.818,27.7736,27.7736,1100.0
2010-08-19 12:50:00,31.3,31.3,31.28,31.29,2300.0,27.7914,27.7914,27.7736,27.7825,2300.0
2010-08-19 12:55:00,31.29,31.3,31.2,31.24,11600.0,27.7825,27.7914,27.7026,27.7381,11600.0
2010-08-19 13:00:00,31.24,31.29,31.21,31.28,7800.0,27.7381,27.7825,27.7115,27.7736,7800.0
2010-08-19 13:05:00,31.27,31.29,31.27,31.27,4800.0,27.7648,27.7825,27.7648,27.7648,4800.0
2010-08-19 13:10:00,31.27,31.28,31.26,31.26,1800.0,27.7648,27.7736,27.7559,27.7559,1800.0
2010-08-19 13:15:00,31.26,31.28,31.25,31.28,2600.0,27.7559,27.7736,27.747,27.7736,2600.0
2010-08-19 13:20:00,31.28,31.3,31.27,31.29,2500.0,27.7736,27.7914,27.7648,27.7825,2500.0
2010-08-19 13:25:00,31.29,31.32,31.29,31.32,3200.0,27.7825,27.8092,27.7825,27.8092,3200.0
2010-08-19 13:30:00,31.3,31.32,31.28,31.3,2100.0,27.7914,27.8092,27.7736,27.7914,2100.0
2010-08-19 13:35:00,31.3,31.33,31.28,31.33,1500.0,27.7914,27.818,27.7736,27.818,1500.0
2010-08-19 13:40:00,31.33,31.33,31.28,31.33,2100.0,27.818,27.818,27.7736,27.818,2100.0
2010-08-19 13:45:00,31.32,31.33,31.28,31.28,1800.0,27.8092,27.818,27.7736,27.7736,1800.0
2010-08-19 13:50:00,31.3,31.3,31.28,31.3,1400.0,27.7914,27.7914,27.7736,27.7914,1400.0
2010-08-19 13:55:00,31.29,31.33,31.27,31.3,6400.0,27.7825,27.818,27.7648,27.7914,6400.0
2010-08-19 14:00:00,31.31,31.32,31.27,31.28,2700.0,27.8003,27.8092,27.7648,27.7736,2700.0
2010-08-19 14:05:00,31.26,31.28,31.23,31.28,6200.0,27.7559,27.7736,27.7292,27.7736,6200.0
2010-08-19 14:10:00,31.27,31.3,31.26,31.3,6400.0,27.7648,27.7914,27.7559,27.7914,6400.0
2010-08-19 14:15:00,31.28,31.29,31.26,31.27,5300.0,27.7736,27.7825,27.7559,27.7648,5300.0
2010-08-19 14:20:00,31.27,31.32,31.26,31.3,4300.0,27.7648,27.8092,27.7559,27.7914,4300.0
2010-08-19 14:25:00,31.29,31.3,31.25,31.27,4600.0,27.7825,27.7914,27.747,27.7648,4600.0
2010-08-19 14:30:00,31.28,31.3,31.27,31.28,2500.0,27.7736,27.7914,27.7648,27.7736,2500.0
2010-08-19 14:35:00,31.28,31.29,31.23,31.23,7800.0,27.7736,27.7825,27.7292,27.7292,7800.0
2010-08-19 14:40:00,31.24,31.24,31.19,31.2,7000.0,27.7381,27.7381,27.6937,27.7026,7000.0
2010-08-19 14:45:00,31.21,31.21,31.2,31.2,2300.0,27.7115,27.7115,27.7026,27.7026,2300.0
2010-08-19 14:50:00,31.2,31.21,31.2,31.2,3100.0,27.7026,27.7115,27.7026,27.7026,3100.0
2010-08-19 14:55:00,31.21,31.21,31.18,31.18,2800.0,27.7115,27.7115,27.6849,27.6849,2800.0
2010-08-19 15:00:00,31.18,31.18,31.17,31.18,3100.0,27.6849,27.6849,27.676,27.6849,3100.0
2010-08-19 15:05:00,31.17,31.21,31.17,31.21,4600.0,27.676,27.7115,27.676,27.7115,4600.0
2010-08-19 15:10:00,31.21,31.23,31.2,31.23,2100.0,27.7115,27.7292,27.7026,27.7292,2100.0
2010-08-19 15:15:00,31.24,31.3,31.23,31.29,4900.0,27.7381,27.7914,27.7292,27.7825,4900.0
2010-08-19 15:20:00,31.3,31.36,31.3,31.36,3400.0,27.7914,27.8447,27.7914,27.8447,3400.0
2010-08-19 15:25:00,31.37,31.37,31.29,31.29,5800.0,27.8536,27.8536,27.7825,27.7825,5800.0
2010-08-19 15:30:00,31.28,31.29,31.28,31.28,2400.0,27.7736,27.7825,27.7736,27.7736,2400.0
2010-08-19 15:35:00,31.28,31.29,31.25,31.25,4100.0,27.7736,27.7825,27.747,27.747,4100.0
2010-08-19 15:40:00,31.26,31.26,31.25,31.25,5800.0,27.7559,27.7559,27.747,27.747,5800.0
2010-08-19 15:45:00,31.24,31.26,31.19,31.2,12900.0,27.7381,27.7559,27.6937,27.7026,12900.0
2010-08-19 15:50:00,31.2,31.21,31.17,31.19,21100.0,27.7026,27.7115,27.676,27.6937,21100.0
2010-08-19 15:55:00,31.18,31.19,31.12,31.13,58300.0,27.6849,27.6937,27.6316,27.6405,58300.0
2010-08-20 09:30:00,31.1,31.1,30.81,30.9,4500.0,27.6138,27.6138,27.3563,27.4362,4500.0
2010-08-20 09:35:00,30.87,30.95,30.73,30.75,4500.0,27.4096,27.4806,27.2853,27.3031,4500.0
2010-08-20 09:40:00,30.76,30.8,30.64,30.69,11000.0,27.3119,27.3474,27.2054,27.2498,11000.0
2010-08-20 09:45:00,30.73,30.76,30.57,30.57,14900.0,27.2853,27.3119,27.1432,27.1432,14900.0
2010-08-20 09:50:00,30.58,30.59,30.55,30.57,8400.0,27.1521,27.161,27.1255,27.1432,8400.0
2010-08-20 09:55:00,30.56,30.57,30.36,30.37,23800.0,27.1344,27.1432,26.9568,26.9656,23800.0
2010-08-20 10:00:00,30.41,30.46,30.41,30.45,16400.0,27.0012,27.0456,27.0012,27.0367,16400.0
2010-08-20 10:05:00,30.48,30.53,30.4,30.41,7000.0,27.0633,27.1077,26.9923,27.0012,7000.0
2010-08-20 10:10:00,30.4,30.41,30.31,30.31,4600.0,26.9923,27.0012,26.9124,26.9124,4600.0
2010-08-20 10:15:00,30.3,30.35,30.29,30.32,8200.0,26.9035,26.9479,26.8946,26.9213,8200.0
2010-08-20 10:20:00,30.3,30.34,30.27,30.34,4200.0,26.9035,26.939,26.8769,26.939,4200.0
2010-08-20 10:25:00,30.33,30.33,30.28,30.28,3500.0,26.9301,26.9301,26.8857,26.8857,3500.0
2010-08-20 10:30:00,30.29,30.4,30.28,30.4,12400.0,26.8946,26.9923,26.8857,26.9923,12400.0
2010-08-20 10:35:00,30.4,30.51,30.39,30.51,4500.0,26.9923,27.09,26.9834,27.09,4500.0
2010-08-20 10:40:00,30.5,30.51,30.49,30.49,2700.0,27.0811,27.09,27.0722,27.0722,2700.0
2010-08-20 10:45:00,30.49,30.49,30.4,30.43,2400.0,27.0722,27.0722,26.9923,27.0189,2400.0
2010-08-20 10:50:00,30.41,30.44,30.38,30.4,3500.0,27.0012,27.0278,26.9745,26.9923,3500.0
2010-08-20 10:55:00,30.4,30.41,30.37,30.37,1500.0,26.9923,27.0012,26.9656,26.9656,1500.0
2010-08-20 11:00:00,30.37,30.38,30.35,30.36,3800.0,26.9656,26.9745,26.9479,26.9568,3800.0
2010-08-20 11:05:00,30.36,30.36,30.33,30.34,7500.0,26.9568,26.9568,26.9301,26.939,7500.0
2010-08-20 11:10:00,30.34,30.34,30.29,30.29,1300.0,26.939,26.939,26.8946,26.8946,1300.0
2010-08-20 11:15:00,30.29,30.29,30.27,30.28,4200.0,26.8946,26.8946,26.8769,26.8857,4200.0
2010-08-20 11:20:00,30.28,30.28,30.28,30.28,1700.0,26.8857,26.8857,26.8857,26.8857,1700.0
2010-08-20 11:25:00,30.3,30.38,30.3,30.38,8100.0,26.9035,26.9745,26.9035,26.9745,8100.0
2010-08-20 11:30:00,30.39,30.39,30.36,30.36,1800.0,26.9834,26.9834,26.9568,26.9568,1800.0
2010-08-20 11:35:00,30.33,30.33,30.29,30.32,1600.0,26.9301,26.9301,26.8946,26.9213,1600.0
2010-08-20 11:40:00,30.32,30.43,30.32,30.43,3400.0,26.9213,27.0189,26.9213,27.0189,3400.0
2010-08-20 11:45:00,30.43,30.43,30.41,30.42,1500.0,27.0189,27.0189,27.0012,27.01,1500.0
2010-08-20 11:50:00,30.42,30.43,30.36,30.36,3500.0,27.01,27.0189,26.9568,26.9568,3500.0
2010-08-20 11:55:00,30.34,30.38,30.33,30.38,3300.0,26.939,26.9745,26.9301,26.9745,3300.0
2010-08-20 12:00:00,30.39,30.43,30.36,30.43,2800.0,26.9834,27.0189,26.9568,27.0189,2800.0
2010-08-20 12:05:00,30.42,30.43,30.42,30.43,1500.0,27.01,27.0189,27.01,27.0189,1500.0
2010-08-20 12:10:00,30.42,30.43,30.42,30.42,1700.0,27.01,27.0189,27.01,27.01,1700.0
2010-08-20 12:15:00,30.42,30.47,30.42,30.47,2700.0,27.01,27.0544,27.01,27.0544,2700.0
2010-08-20 12:20:00,30.45,30.45,30.42,30.45,1100.0,27.0367,27.0367,27.01,27.0367,1100.0
2010-08-20 12:25:00,30.45,30.5,30.44,30.48,4100.0,27.0367,27.0811,27.0278,27.0633,4100.0
2010-08-20 12:30:00,30.49,30.5,30.48,30.49,2400.0,27.0722,27.0811,27.0633,27.0722,2400.0
2010-08-20 12:35:00,30.48,30.48,30.47,30.48,1900.0,27.0633,27.0633,27.0544,27.0633,1900.0
2010-08-20 12:40:00,30.47,30.47,30.39,30.41,5800.0,27.0544,27.0544,26.9834,27.0012,5800.0
2010-08-20 12:45:00,30.41,30.41,30.36,30.4,1800.0,27.0012,27.0012,26.9568,26.9923,1800.0
2010-08-20 12:50:00,30.4,30.43,30.4,30.43,1100.0,26.9923,27.0189,26.9923,27.0189,1100.0
2010-08-20 12:55:00,30.43,30.47,30.41,30.46,2000.0,27.0189,27.0544,27.0012,27.0456,2000.0
2010-08-20 13:00:00,30.47,30.49,30.47,30.48,1700.0,27.0544,27.0722,27.0544,27.0633,1700.0
2010-08-20 13:05:00,30.48,30.52,30.47,30.52,3700.0,27.0633,27.0988,27.0544,27.0988,3700.0
2010-08-20 13:10:00,30.52,30.52,30.5,30.5,1300.0,27.0988,27.0988,27.0811,27.0811,1300.0
2010-08-20 13:15:00,30.51,30.51,30.5,30.5,800.0,27.09,27.09,27.0811,27.0811,800.0
2010-08-20 13:20:00,30.5,30.51,30.5,30.5,1200.0,27.0811,27.09,27.0811,27.0811,1200.0
2010-08-20 13:25:00,30.5,30.53,30.5,30.52,1400.0,27.0811,27.1077,27.0811,27.0988,1400.0
2010-08-20 13:30:00,30.53,30.54,30.52,30.53,1500.0,27.1077,27.1166,27.0988,27.1077,1500.0
2010-08-20 13:35:00,30.52,30.55,30.52,30.54,3400.0,27.0988,27.1255,27.0988,27.1166,3400.0
2010-08-20 13:40:00,30.54,30.54,30.5,30.53,1800.0,27.1166,27.1166,27.0811,27.1077,1800.0
2010-08-20 13:45:00,30.53,30.53,30.48,30.48,2700.0,27.1077,27.1077,27.0633,27.0633,2700.0
2010-08-20 13:50:00,30.48,30.51,30.48,30.51,3000.0,27.0633,27.09,27.0633,27.09,3000.0
2010-08-20 13:55:00,30.54,30.54,30.51,30.52,1600.0,27.1166,27.1166,27.09,27.0988,1600.0
2010-08-20 14:00:00,30.53,30.54,30.53,30.53,1500.0,27.1077,27.1166,27.1077,27.1077,1500.0
2010-08-20 14:05:00,30.53,30.56,30.52,30.52,1800.0,27.1077,27.1344,27.0988,27.0988,1800.0
2010-08-20 14:10:00,30.52,30.55,30.49,30.55,1200.0,27.0988,27.1255,27.0722,27.1255,1200.0
2010-08-20 14:15:00,30.55,30.56,30.55,30.56,1600.0,27.1255,27.1344,27.1255,27.1344,1600.0
2010-08-20 14:20:00,30.6,30.61,30.6,30.61,1400.0,27.1699,27.1787,27.1699,27.1787,1400.0
2010-08-20 14:25:00,30.61,30.61,30.54,30.54,2300.0,27.1787,27.1787,27.1166,27.1166,2300.0
2010-08-20 14:30:00,30.55,30.58,30.55,30.58,1400.0,27.1255,27.1521,27.1255,27.1521,1400.0
2010-08-20 14:35:00,30.57,30.6,30.57,30.6,2400.0,27.1432,27.1699,27.1432,27.1699,2400.0
2010-08-20 14:40:00,30.6,30.61,30.59,30.61,1900.0,27.1699,27.1787,27.161,27.1787,1900.0
2010-08-20 14:45:00,30.66,30.71,30.66,30.69,1500.0,27.2231,27.2675,27.2231,27.2498,1500.0
2010-08-20 14:50:00,30.69,30.76,30.65,30.75,3100.0,27.2498,27.3119,27.2143,27.3031,3100.0
2010-08-20 14:55:00,30.74,30.75,30.69,30.69,1700.0,27.2942,27.3031,27.2498,27.2498,1700.0
2010-08-20 15:00:00,30.7,30.7,30.66,30.66,1900.0,27.2587,27.2587,27.2231,27.2231,1900.0
2010-08-20 15:05:00,30.66,30.67,30.65,30.67,1600.0,27.2231,27.232,27.2143,27.232,1600.0
2010-08-20 15:10:00,30.69,30.69,30.67,30.68,1400.0,27.2498,27.2498,27.232,27.2409,1400.0
2010-08-20 15:15:00,30.72,30.73,30.7,30.71,1500.0,27.2764,27.2853,27.2587,27.2675,1500.0
2010-08-20 15:20:00,30.71,30.77,30.69,30.76,5600.0,27.2675,27.3208,27.2498,27.3119,5600.0
2010-08-20 15:25:00,30.76,30.79,30.76,30.78,4400.0,27.3119,27.3386,27.3119,27.3297,4400.0
2010-08-20 15:30:00,30.79,30.84,30.78,30.84,6000.0,27.3386,27.383,27.3297,27.383,6000.0
2010-08-20 15:35:00,30.84,30.84,30.77,30.78,6200.0,27.383,27.383,27.3208,27.3297,6200.0
2010-08-20 15:40:00,30.77,30.86,30.77,30.83,14500.0,27.3208,27.4007,27.3208,27.3741,14500.0
2010-08-20 15:45:00,30.83,30.83,30.8,30.83,10300.0,27.3741,27.3741,27.3474,27.3741,10300.0
2010-08-20 15:50:00,30.83,30.93,30.82,30.92,16500.0,27.3741,27.4629,27.3652,27.454,16500.0
2010-08-20 15:55:00,30.91,30.96,30.88,30.92,40600.0,27.4451,27.4895,27.4185,27.454,40600.0
2010-08-23 09:30:00,31.1,31.1,30.95,31.03,3000.0,27.6138,27.6138,27.4806,27.5517,3000.0
2010-08-23 09:35:00,31.05,31.08,31.01,31.03,2300.0,27.5694,27.5961,27.5339,27.5517,2300.0
2010-08-23 09:40:00,31.07,31.08,30.96,30.96,2900.0,27.5872,27.5961,27.4895,27.4895,2900.0
2010-08-23 09:45:00,30.99,30.99,30.99,30.99,400.0,27.5161,27.5161,27.5161,27.5161,400.0
2010-08-23 09:50:00,31.0,31.02,30.98,31.02,3000.0,27.525,27.5428,27.5073,27.5428,3000.0
2010-08-23 09:55:00,30.98,31.01,30.95,31.01,1900.0,27.5073,27.5339,27.4806,27.5339,1900.0
2010-08-23 10:00:00,30.96,30.96,30.89,30.91,800.0,27.4895,27.4895,27.4274,27.4451,800.0
2010-08-23 10:05:00,30.91,31.01,30.9,30.98,7900.0,27.4451,27.5339,27.4362,27.5073,7900.0
2010-08-23 10:10:00,30.96,30.96,30.9,30.92,2100.0,27.4895,27.4895,27.4362,27.454,2100.0
2010-08-23 10:15:00,30.92,31.0,30.91,31.0,5700.0,27.454,27.525,27.4451,27.525,5700.0
2010-08-23 10:20:00,31.02,31.02,30.92,30.97,3500.0,27.5428,27.5428,27.454,27.4984,3500.0
2010-08-23 10:25:00,30.99,30.99,30.94,30.96,2100.0,27.5161,27.5161,27.4718,27.4895,2100.0
2010-08-23 10:30:00,30.95,31.05,30.94,31.05,1800.0,27.4806,27.5694,27.4718,27.5694,1800.0
2010-08-23 10:35:00,31.05,31.05,31.04,31.04,1800.0,27.5694,27.5694,27.5605,27.5605,1800.0
2010-08-23 10:40:00,31.03,31.03,30.91,30.96,7000.0,27.5517,27.5517,27.4451,27.4895,7000.0
2010-08-23 10:45:00,30.91,30.96,30.88,30.96,10800.0,27.4451,27.4895,27.4185,27.4895,10800.0
2010-08-23 10:50:00,30.94,30.95,30.91,30.95,5800.0,27.4718,27.4806,27.4451,27.4806,5800.0
2010-08-23 10:55:00,31.0,31.02,31.0,31.0,1100.0,27.525,27.5428,27.525,27.525,1100.0
2010-08-23 11:00:00,31.0,31.0,30.91,30.93,4900.0,27.525,27.525,27.4451,27.4629,4900.0
2010-08-23 11:05:00,30.92,30.94,30.91,30.92,1600.0,27.454,27.4718,27.4451,27.454,1600.0
2010-08-23 11:10:00,30.92,30.94,30.92,30.92,1700.0,27.454,27.4718,27.454,27.454,1700.0
2010-08-23 11:15:00,30.92,30.92,30.91,30.92,5200.0,27.454,27.454,27.4451,27.454,5200.0
2010-08-23 11:20:00,30.92,30.93,30.89,30.91,6600.0,27.454,27.4629,27.4274,27.4451,6600.0
2010-08-23 11:25:00,30.86,30.88,30.84,30.88,2900.0,27.4007,27.4185,27.383,27.4185,2900.0
2010-08-23 11:30:00,30.87,30.88,30.87,30.87,700.0,27.4096,27.4185,27.4096,27.4096,700.0
2010-08-23 11:35:00,30.85,30.85,30.8,30.81,2300.0,27.3918,27.3918,27.3474,27.3563,2300.0
2010-08-23 11:40:00,30.79,30.84,30.79,30.84,3300.0,27.3386,27.383,27.3386,27.383,3300.0
2010-08-23 11:45:00,30.86,30.89,30.86,30.89,800.0,27.4007,27.4274,27.4007,27.4274,800.0
2010-08-23 11:50:00,30.86,30.88,30.86,30.87,3600.0,27.4007,27.4185,27.4007,27.4096,3600.0
2010-08-23 11:55:00,30.86,30.94,30.86,30.94,4700.0,27.4007,27.4718,27.4007,27.4718,4700.0
2010-08-23 12:00:00,30.91,30.94,30.86,30.93,7200.0,27.4451,27.4718,27.4007,27.4629,7200.0
2010-08-23 12:05:00,30.89,30.93,30.89,30.93,900.0,27.4274,27.4629,27.4274,27.4629,900.0
2010-08-23 12:10:00,30.93,30.94,30.92,30.94,300.0,27.4629,27.4718,27.454,27.4718,300.0
2010-08-23 12:15:00,30.92,30.93,30.86,30.86,600.0,27.454,27.4629,27.4007,27.4007,600.0
2010-08-23 12:20:00,30.84,30.84,30.82,30.82,400.0,27.383,27.383,27.3652,27.3652,400.0
2010-08-23 12:25:00,30.8,30.83,30.8,30.83,1300.0,27.3474,27.3741,27.3474,27.3741,1300.0
2010-08-23 12:30:00,30.84,30.86,30.83,30.86,500.0,27.383,27.4007,27.3741,27.4007,500.0
2010-08-23 12:35:00,30.89,30.89,30.84,30.87,1500.0,27.4274,27.4274,27.383,27.4096,1500.0
2010-08-23 12:40:00,30.84,30.84,30.8,30.8,400.0,27.383,27.383,27.3474,27.3474,400.0
2010-08-23 12:45:00,30.8,30.8,30.79,30.79,300.0,27.3474,27.3474,27.3386,27.3386,300.0
2010-08-23 12:50:00,30.81,30.81,30.79,30.81,800.0,27.3563,27.3563,27.3386,27.3563,800.0
2010-08-23 12:55:00,30.81,30.81,30.78,30.81,1100.0,27.3563,27.3563,27.3297,27.3563,1100.0
2010-08-23 13:00:00,30.79,30.8,30.78,30.8,500.0,27.3386,27.3474,27.3297,27.3474,500.0
2010-08-23 13:05:00,30.8,30.83,30.8,30.82,600.0,27.3474,27.3741,27.3474,27.3652,600.0
2010-08-23 13:10:00,30.8,30.8,30.73,30.74,4500.0,27.3474,27.3474,27.2853,27.2942,4500.0
2010-08-23 13:15:00,30.75,30.77,30.72,30.77,2400.0,27.3031,27.3208,27.2764,27.3208,2400.0
2010-08-23 13:20:00,30.8,30.83,30.8,30.82,600.0,27.3474,27.3741,27.3474,27.3652,600.0
2010-08-23 13:25:00,30.83,30.83,30.81,30.81,900.0,27.3741,27.3741,27.3563,27.3563,900.0
2010-08-23 13:30:00,30.8,30.81,30.8,30.8,1200.0,27.3474,27.3563,27.3474,27.3474,1200.0
2010-08-23 13:35:00,30.8,30.8,30.77,30.79,2200.0,27.3474,27.3474,27.3208,27.3386,2200.0
2010-08-23 13:40:00,30.79,30.8,30.74,30.8,4000.0,27.3386,27.3474,27.2942,27.3474,4000.0
2010-08-23 13:45:00,30.78,30.91,30.76,30.9,11600.0,27.3297,27.4451,27.3119,27.4362,11600.0
2010-08-23 13:50:00,30.91,30.92,30.84,30.86,8500.0,27.4451,27.454,27.383,27.4007,8500.0
2010-08-23 13:55:00,30.85,30.85,30.83,30.83,200.0,27.3918,27.3918,27.3741,27.3741,200.0
2010-08-23 14:00:00,30.85,30.86,30.84,30.84,1300.0,27.3918,27.4007,27.383,27.383,1300.0
2010-08-23 14:05:00,30.85,30.98,30.82,30.98,1700.0,27.3918,27.5073,27.3652,27.5073,1700.0
2010-08-23 14:10:00,30.95,30.95,30.87,30.87,600.0,27.4806,27.4806,27.4096,27.4096,600.0
2010-08-23 14:15:00,30.88,30.98,30.88,30.9,1900.0,27.4185,27.5073,27.4185,27.4362,1900.0
2010-08-23 14:20:00,30.88,30.88,30.85,30.88,1400.0,27.4185,27.4185,27.3918,27.4185,1400.0
2010-08-23 14:25:00,30.88,30.92,30.88,30.92,1000.0,27.4185,27.454,27.4185,27.454,1000.0
2010-08-23 14:30:00,30.97,30.97,30.96,30.96,600.0,27.4984,27.4984,27.4895,27.4895,600.0
2010-08-23 14:35:00,30.94,30.97,30.93,30.94,1400.0,27.4718,27.4984,27.4629,27.4718,1400.0
2010-08-23 14:40:00,30.93,30.93,30.88,30.9,800.0,27.4629,27.4629,27.4185,27.4362,800.0
2010-08-23 14:45:00,30.9,30.9,30.88,30.88,1800.0,27.4362,27.4362,27.4185,27.4185,1800.0
2010-08-23 14:50:00,30.86,30.87,30.86,30.87,300.0,27.4007,27.4096,27.4007,27.4096,300.0
2010-08-23 14:55:00,30.86,30.86,30.77,30.83,3500.0,27.4007,27.4007,27.3208,27.3741,3500.0
2010-08-23 15:00:00,30.84,30.85,30.84,30.85,500.0,27.383,27.3918,27.383,27.3918,500.0
2010-08-23 15:05:00,30.85,30.85,30.81,30.83,2100.0,27.3918,27.3918,27.3563,27.3741,2100.0
2010-08-23 15:10:00,30.81,30.81,30.75,30.79,4800.0,27.3563,27.3563,27.3031,27.3386,4800.0
2010-08-23 15:15:00,30.81,30.88,30.79,30.87,6200.0,27.3563,27.4185,27.3386,27.4096,6200.0
2010-08-23 15:20:00,30.89,30.9,30.84,30.87,7000.0,27.4274,27.4362,27.383,27.4096,7000.0
2010-08-23 15:25:00,30.87,30.87,30.8,30.8,1000.0,27.4096,27.4096,27.3474,27.3474,1000.0
2010-08-23 15:30:00,30.81,30.82,30.81,30.82,800.0,27.3563,27.3652,27.3563,27.3652,800.0
2010-08-23 15:35:00,30.81,30.82,30.72,30.74,4600.0,27.3563,27.3652,27.2764,27.2942,4600.0
2010-08-23 15:40:00,30.79,30.79,30.72,30.72,6400.0,27.3386,27.3386,27.2764,27.2764,6400.0
2010-08-23 15:45:00,30.72,30.77,30.66,30.71,8200.0,27.2764,27.3208,27.2231,27.2675,8200.0
2010-08-23 15:50:00,30.71,30.76,30.59,30.73,28400.0,27.2675,27.3119,27.161,27.2853,28400.0
2010-08-23 15:55:00,30.71,30.71,30.65,30.7,27700.0,27.2675,27.2675,27.2143,27.2587,27700.0
2010-08-24 09:30:00,30.2,30.32,30.03,30.14,20100.0,26.8147,26.9213,26.6638,26.7614,20100.0
2010-08-24 09:35:00,30.14,30.17,30.03,30.03,900.0,26.7614,26.7881,26.6638,26.6638,900.0
2010-08-24 09:40:00,30.14,30.16,30.03,30.14,600.0,26.7614,26.7792,26.6638,26.7614,600.0
2010-08-24 09:45:00,30.17,30.17,30.15,30.15,700.0,26.7881,26.7881,26.7703,26.7703,700.0
2010-08-24 09:50:00,30.1,30.12,29.9,29.94,15000.0,26.7259,26.7437,26.5483,26.5838,15000.0
2010-08-24 09:55:00,29.94,29.94,29.9,29.9,2800.0,26.5838,26.5838,26.5483,26.5483,2800.0
2010-08-24 10:00:00,29.9,29.9,29.62,29.73,14300.0,26.5483,26.5483,26.2997,26.3974,14300.0
2010-08-24 10:05:00,29.7,29.77,29.7,29.76,5700.0,26.3708,26.4329,26.3708,26.424,5700.0
2010-08-24 10:10:00,29.76,29.83,29.76,29.83,2700.0,26.424,26.4862,26.424,26.4862,2700.0
2010-08-24 10:15:00,29.86,29.95,29.86,29.95,800.0,26.5128,26.5927,26.5128,26.5927,800.0
2010-08-24 10:20:00,29.96,29.98,29.88,29.88,1900.0,26.6016,26.6194,26.5306,26.5306,1900.0
2010-08-24 10:25:00,29.9,29.9,29.87,29.87,200.0,26.5483,26.5483,26.5217,26.5217,200.0
2010-08-24 10:30:00,29.88,29.91,29.84,29.85,2500.0,26.5306,26.5572,26.4951,26.5039,2500.0
2010-08-24 10:35:00,29.86,29.86,29.82,29.84,1600.0,26.5128,26.5128,26.4773,26.4951,1600.0
2010-08-24 10:40:00,29.86,29.88,29.84,29.87,1000.0,26.5128,26.5306,26.4951,26.5217,1000.0
2010-08-24 10:45:00,29.86,29.89,29.8,29.89,6600.0,26.5128,26.5395,26.4595,26.5395,6600.0
2010-08-24 10:50:00,29.87,29.87,29.79,29.79,1100.0,26.5217,26.5217,26.4507,26.4507,1100.0
2010-08-24 10:55:00,29.78,29.88,29.78,29.82,6700.0,26.4418,26.5306,26.4418,26.4773,6700.0
2010-08-24 11:00:00,29.82,29.99,29.82,29.87,10200.0,26.4773,26.6282,26.4773,26.5217,10200.0
2010-08-24 11:05:00,29.9,29.98,29.88,29.97,3400.0,26.5483,26.6194,26.5306,26.6105,3400.0
2010-08-24 11:10:00,29.97,29.97,29.9,29.93,3300.0,26.6105,26.6105,26.5483,26.575,3300.0
2010-08-24 11:15:00,29.94,29.95,29.84,29.88,7500.0,26.5838,26.5927,26.4951,26.5306,7500.0
2010-08-24 11:20:00,29.96,30.06,29.96,30.06,22700.0,26.6016,26.6904,26.6016,26.6904,22700.0
2010-08-24 11:25:00,30.06,30.12,30.03,30.12,1000.0,26.6904,26.7437,26.6638,26.7437,1000.0
2010-08-24 11:30:00,30.11,30.14,30.09,30.14,1900.0,26.7348,26.7614,26.717,26.7614,1900.0
2010-08-24 11:35:00,30.16,30.24,30.16,30.24,1500.0,26.7792,26.8502,26.7792,26.8502,1500.0
2010-08-24 11:40:00,30.24,30.28,30.23,30.28,700.0,26.8502,26.8857,26.8413,26.8857,700.0
2010-08-24 11:45:00,30.27,30.27,30.24,30.25,400.0,26.8769,26.8769,26.8502,26.8591,400.0
2010-08-24 11:50:00,30.24,30.24,30.15,30.17,3600.0,26.8502,26.8502,26.7703,26.7881,3600.0
2010-08-24 11:55:00,30.17,30.18,30.16,30.16,1200.0,26.7881,26.7969,26.7792,26.7792,1200.0
2010-08-24 12:00:00,30.13,30.17,30.13,30.14,2700.0,26.7526,26.7881,26.7526,26.7614,2700.0
2010-08-24 12:05:00,30.16,30.23,30.16,30.23,3100.0,26.7792,26.8413,26.7792,26.8413,3100.0
2010-08-24 12:10:00,30.22,30.22,30.22,30.22,300.0,26.8325,26.8325,26.8325,26.8325,300.0
2010-08-24 12:15:00,30.2,30.22,30.16,30.22,6100.0,26.8147,26.8325,26.7792,26.8325,6100.0
2010-08-24 12:20:00,30.24,30.25,30.23,30.24,1100.0,26.8502,26.8591,26.8413,26.8502,1100.0
2010-08-24 12:25:00,30.23,30.23,30.22,30.22,200.0,26.8413,26.8413,26.8325,26.8325,200.0
2010-08-24 12:30:00,30.23,30.24,30.2,30.24,3300.0,26.8413,26.8502,26.8147,26.8502,3300.0
2010-08-24 12:35:00,30.27,30.27,30.16,30.19,4000.0,26.8769,26.8769,26.7792,26.8058,4000.0
2010-08-24 12:40:00,30.17,30.17,30.17,30.17,100.0,26.7881,26.7881,26.7881,26.7881,100.0
2010-08-24 12:45:00,30.17,30.17,30.17,30.17,100.0,26.7881,26.7881,26.7881,26.7881,100.0
2010-08-24 12:50:00,30.16,30.16,30.15,30.15,1100.0,26.7792,26.7792,26.7703,26.7703,1100.0
2010-08-24 12:55:00,30.14,30.14,30.14,30.14,100.0,26.7614,26.7614,26.7614,26.7614,100.0
2010-08-24 13:00:00,30.15,30.17,30.14,30.14,1400.0,26.7703,26.7881,26.7614,26.7614,1400.0
2010-08-24 13:05:00,30.14,30.18,30.12,30.12,7700.0,26.7614,26.7969,26.7437,26.7437,7700.0
2010-08-24 13:10:00,30.14,30.16,30.14,30.16,300.0,26.7614,26.7792,26.7614,26.7792,300.0
2010-08-24 13:15:00,30.16,30.16,30.16,30.16,0.0,26.7792,26.7792,26.7792,26.7792,0.0
2010-08-24 13:20:00,30.15,30.15,30.15,30.15,400.0,26.7703,26.7703,26.7703,26.7703,400.0
2010-08-24 13:25:00,30.19,30.25,30.19,30.25,400.0,26.8058,26.8591,26.8058,26.8591,400.0
2010-08-24 13:30:00,30.3,30.3,30.14,30.19,7300.0,26.9035,26.9035,26.7614,26.8058,7300.0
2010-08-24 13:35:00,30.24,30.33,30.23,30.28,1800.0,26.8502,26.9301,26.8413,26.8857,1800.0
2010-08-24 13:40:00,30.24,30.24,30.21,30.22,600.0,26.8502,26.8502,26.8236,26.8325,600.0
2010-08-24 13:45:00,30.14,30.14,30.07,30.07,900.0,26.7614,26.7614,26.6993,26.6993,900.0
2010-08-24 13:50:00,30.1,30.13,30.08,30.12,4700.0,26.7259,26.7526,26.7082,26.7437,4700.0
2010-08-24 13:55:00,30.08,30.14,30.08,30.14,1400.0,26.7082,26.7614,26.7082,26.7614,1400.0
2010-08-24 14:00:00,30.11,30.11,30.07,30.08,1800.0,26.7348,26.7348,26.6993,26.7082,1800.0
2010-08-24 14:05:00,30.02,30.07,29.87,29.87,34500.0,26.6549,26.6993,26.5217,26.5217,34500.0
2010-08-24 14:10:00,29.87,29.88,29.85,29.87,4300.0,26.5217,26.5306,26.5039,26.5217,4300.0
2010-08-24 14:15:00,29.86,29.94,29.86,29.91,6300.0,26.5128,26.5838,26.5128,26.5572,6300.0
2010-08-24 14:20:00,29.93,29.93,29.88,29.88,3400.0,26.575,26.575,26.5306,26.5306,3400.0
2010-08-24 14:25:00,29.87,29.9,29.86,29.86,3000.0,26.5217,26.5483,26.5128,26.5128,3000.0
2010-08-24 14:30:00,29.86,29.87,29.82,29.83,6800.0,26.5128,26.5217,26.4773,26.4862,6800.0
2010-08-24 14:35:00,29.85,30.02,29.83,29.99,27100.0,26.5039,26.6549,26.4862,26.6282,27100.0
2010-08-24 14:40:00,29.99,29.99,29.92,29.93,5800.0,26.6282,26.6282,26.5661,26.575,5800.0
2010-08-24 14:45:00,29.92,29.95,29.86,29.92,10000.0,26.5661,26.5927,26.5128,26.5661,10000.0
2010-08-24 14:50:00,29.92,29.95,29.85,29.86,4500.0,26.5661,26.5927,26.5039,26.5128,4500.0
2010-08-24 14:55:00,29.86,29.88,29.85,29.85,6400.0,26.5128,26.5306,26.5039,26.5039,6400.0
2010-08-24 15:00:00,29.87,29.89,29.86,29.89,7800.0,26.5217,26.5395,26.5128,26.5395,7800.0
2010-08-24 15:05:00,29.89,29.94,29.89,29.91,5800.0,26.5395,26.5838,26.5395,26.5572,5800.0
2010-08-24 15:10:00,29.91,29.95,29.91,29.94,5600.0,26.5572,26.5927,26.5572,26.5838,5600.0
2010-08-24 15:15:00,29.93,30.0,29.93,29.99,3600.0,26.575,26.6371,26.575,26.6282,3600.0
2010-08-24 15:20:00,30.01,30.01,29.97,30.01,7200.0,26.646,26.646,26.6105,26.646,7200.0
2010-08-24 15:25:00,30.01,30.1,29.98,29.99,9200.0,26.646,26.7259,26.6194,26.6282,9200.0
2010-08-24 15:30:00,30.0,30.02,29.98,30.02,5100.0,26.6371,26.6549,26.6194,26.6549,5100.0
2010-08-24 15:35:00,30.01,30.02,29.91,29.92,12200.0,26.646,26.6549,26.5572,26.5661,12200.0
2010-08-24 15:40:00,29.9,29.94,29.89,29.91,6500.0,26.5483,26.5838,26.5395,26.5572,6500.0
2010-08-24 15:45:00,29.92,29.92,29.84,29.87,13300.0,26.5661,26.5661,26.4951,26.5217,13300.0
2010-08-24 15:50:00,29.89,29.89,29.83,29.83,13700.0,26.5395,26.5395,26.4862,26.4862,13700.0
2010-08-24 15:55:00,29.82,29.83,29.7,29.73,69700.0,26.4773,26.4862,26.3708,26.3974,69700.0
2010-08-25 09:30:00,29.56,29.56,29.35,29.53,12400.0,26.2464,26.2464,26.06,26.2198,12400.0
2010-08-25 09:35:00,29.57,29.65,29.44,29.57,8100.0,26.2553,26.3264,26.1399,26.2553,8100.0
2010-08-25 09:40:00,29.57,29.6,29.49,29.56,3800.0,26.2553,26.282,26.1843,26.2464,3800.0
2010-08-25 09:45:00,29.51,29.55,29.42,29.42,5800.0,26.2021,26.2376,26.1221,26.1221,5800.0
2010-08-25 09:50:00,29.42,29.43,29.23,29.23,7900.0,26.1221,26.131,25.9534,25.9534,7900.0
2010-08-25 09:55:00,29.23,29.23,29.12,29.2,14600.0,25.9534,25.9534,25.8558,25.9268,14600.0
2010-08-25 10:00:00,29.19,29.31,29.02,29.25,14500.0,25.9179,26.0245,25.767,25.9712,14500.0
2010-08-25 10:05:00,29.24,29.3,29.23,29.28,7200.0,25.9623,26.0156,25.9534,25.9978,7200.0
2010-08-25 10:10:00,29.28,29.28,29.12,29.13,8000.0,25.9978,25.9978,25.8558,25.8646,8000.0
2010-08-25 10:15:00,29.13,29.21,29.13,29.14,14900.0,25.8646,25.9357,25.8646,25.8735,14900.0
2010-08-25 10:20:00,29.17,29.17,29.14,29.15,5800.0,25.9002,25.9002,25.8735,25.8824,5800.0
2010-08-25 10:25:00,29.14,29.15,29.05,29.05,7000.0,25.8735,25.8824,25.7936,25.7936,7000.0
2010-08-25 10:30:00,29.06,29.09,29.04,29.05,5400.0,25.8025,25.8291,25.7847,25.7936,5400.0
2010-08-25 10:35:00,29.05,29.09,29.04,29.09,12700.0,25.7936,25.8291,25.7847,25.8291,12700.0
2010-08-25 10:40:00,29.1,29.2,29.09,29.19,6900.0,25.838,25.9268,25.8291,25.9179,6900.0
2010-08-25 10:45:00,29.18,29.19,29.17,29.17,3700.0,25.909,25.9179,25.9002,25.9002,3700.0
2010-08-25 10:50:00,29.17,29.19,29.15,29.17,6400.0,25.9002,25.9179,25.8824,25.9002,6400.0
2010-08-25 10:55:00,29.17,29.26,29.17,29.24,2700.0,25.9002,25.9801,25.9002,25.9623,2700.0
2010-08-25 11:00:00,29.25,29.3,29.25,29.3,7200.0,25.9712,26.0156,25.9712,26.0156,7200.0
2010-08-25 11:05:00,29.29,29.32,29.26,29.32,5200.0,26.0067,26.0333,25.9801,26.0333,5200.0
2010-08-25 11:10:00,29.3,29.39,29.27,29.39,5100.0,26.0156,26.0955,25.989,26.0955,5100.0
2010-08-25 11:15:00,29.4,29.51,29.4,29.51,1900.0,26.1044,26.2021,26.1044,26.2021,1900.0
2010-08-25 11:20:00,29.51,29.51,29.45,29.45,2300.0,26.2021,26.2021,26.1488,26.1488,2300.0
2010-08-25 11:25:00,29.45,29.45,29.34,29.36,3000.0,26.1488,26.1488,26.0511,26.0689,3000.0
2010-08-25 11:30:00,29.36,29.38,29.34,29.38,5600.0,26.0689,26.0866,26.0511,26.0866,5600.0
2010-08-25 11:35:00,29.36,29.45,29.36,29.41,8300.0,26.0689,26.1488,26.0689,26.1133,8300.0
2010-08-25 11:40:00,29.4,29.41,29.37,29.4,5100.0,26.1044,26.1133,26.0777,26.1044,5100.0
2010-08-25 11:45:00,29.39,29.4,29.36,29.38,4300.0,26.0955,26.1044,26.0689,26.0866,4300.0
2010-08-25 11:50:00,29.37,29.42,29.37,29.42,1800.0,26.0777,26.1221,26.0777,26.1221,1800.0
2010-08-25 11:55:00,29.41,29.5,29.41,29.49,2200.0,26.1133,26.1932,26.1133,26.1843,2200.0
2010-08-25 12:00:00,29.47,29.54,29.46,29.46,14900.0,26.1665,26.2287,26.1577,26.1577,14900.0
2010-08-25 12:05:00,29.47,29.51,29.45,29.45,5100.0,26.1665,26.2021,26.1488,26.1488,5100.0
2010-08-25 12:10:00,29.44,29.44,29.37,29.4,2700.0,26.1399,26.1399,26.0777,26.1044,2700.0
2010-08-25 12:15:00,29.38,29.38,29.34,29.35,10100.0,26.0866,26.0866,26.0511,26.06,10100.0
2010-08-25 12:20:00,29.36,29.38,29.35,29.38,3400.0,26.0689,26.0866,26.06,26.0866,3400.0
2010-08-25 12:25:00,29.36,29.38,29.36,29.38,1600.0,26.0689,26.0866,26.0689,26.0866,1600.0
2010-08-25 12:30:00,29.38,29.43,29.38,29.42,2700.0,26.0866,26.131,26.0866,26.1221,2700.0
2010-08-25 12:35:00,29.4,29.41,29.35,29.37,2600.0,26.1044,26.1133,26.06,26.0777,2600.0
2010-08-25 12:40:00,29.37,29.37,29.31,29.33,3800.0,26.0777,26.0777,26.0245,26.0422,3800.0
2010-08-25 12:45:00,29.35,29.35,29.35,29.35,500.0,26.06,26.06,26.06,26.06,500.0
2010-08-25 12:50:00,29.34,29.38,29.34,29.38,4400.0,26.0511,26.0866,26.0511,26.0866,4400.0
2010-08-25 12:55:00,29.37,29.38,29.33,29.33,3600.0,26.0777,26.0866,26.0422,26.0422,3600.0
2010-08-25 13:00:00,29.34,29.34,29.31,29.33,2800.0,26.0511,26.0511,26.0245,26.0422,2800.0
2010-08-25 13:05:00,29.33,29.33,29.29,29.3,3400.0,26.0422,26.0422,26.0067,26.0156,3400.0
2010-08-25 13:10:00,29.3,29.3,29.29,29.29,3400.0,26.0156,26.0156,26.0067,26.0067,3400.0
2010-08-25 13:15:00,29.29,29.3,29.26,29.29,7100.0,26.0067,26.0156,25.9801,26.0067,7100.0
2010-08-25 13:20:00,29.31,29.31,29.3,29.31,600.0,26.0245,26.0245,26.0156,26.0245,600.0
2010-08-25 13:25:00,29.31,29.31,29.3,29.3,900.0,26.0245,26.0245,26.0156,26.0156,900.0
2010-08-25 13:30:00,29.3,29.31,29.3,29.3,1700.0,26.0156,26.0245,26.0156,26.0156,1700.0
2010-08-25 13:35:00,29.31,29.35,29.31,29.35,2300.0,26.0245,26.06,26.0245,26.06,2300.0
2010-08-25 13:40:00,29.35,29.36,29.35,29.35,800.0,26.06,26.0689,26.06,26.06,800.0
2010-08-25 13:45:00,29.36,29.44,29.36,29.42,3100.0,26.0689,26.1399,26.0689,26.1221,3100.0
2010-08-25 13:50:00,29.42,29.44,29.42,29.44,4300.0,26.1221,26.1399,26.1221,26.1399,4300.0
2010-08-25 13:55:00,29.44,29.5,29.44,29.49,3600.0,26.1399,26.1932,26.1399,26.1843,3600.0
2010-08-25 14:00:00,29.49,29.5,29.49,29.5,1000.0,26.1843,26.1932,26.1843,26.1932,1000.0
2010-08-25 14:05:00,29.5,29.55,29.5,29.54,5200.0,26.1932,26.2376,26.1932,26.2287,5200.0
2010-08-25 14:10:00,29.53,29.55,29.53,29.53,2400.0,26.2198,26.2376,26.2198,26.2198,2400.0
2010-08-25 14:15:00,29.53,29.53,29.46,29.46,3500.0,26.2198,26.2198,26.1577,26.1577,3500.0
2010-08-25 14:20:00,29.46,29.46,29.39,29.39,2700.0,26.1577,26.1577,26.0955,26.0955,2700.0
2010-08-25 14:25:00,29.39,29.4,29.39,29.39,1800.0,26.0955,26.1044,26.0955,26.0955,1800.0
2010-08-25 14:30:00,29.38,29.47,29.38,29.46,2900.0,26.0866,26.1665,26.0866,26.1577,2900.0
2010-08-25 14:35:00,29.49,29.55,29.47,29.55,5500.0,26.1843,26.2376,26.1665,26.2376,5500.0
2010-08-25 14:40:00,29.55,29.6,29.54,29.6,3500.0,26.2376,26.282,26.2287,26.282,3500.0
2010-08-25 14:45:00,29.6,29.66,29.6,29.66,1100.0,26.282,26.3352,26.282,26.3352,1100.0
2010-08-25 14:50:00,29.64,29.67,29.64,29.65,1500.0,26.3175,26.3441,26.3175,26.3264,1500.0
2010-08-25 14:55:00,29.68,29.68,29.65,29.67,1700.0,26.353,26.353,26.3264,26.3441,1700.0
2010-08-25 15:00:00,29.67,29.72,29.67,29.72,8100.0,26.3441,26.3885,26.3441,26.3885,8100.0
2010-08-25 15:05:00,29.7,29.7,29.69,29.69,1900.0,26.3708,26.3708,26.3619,26.3619,1900.0
2010-08-25 15:10:00,29.69,29.69,29.68,29.69,2500.0,26.3619,26.3619,26.353,26.3619,2500.0
2010-08-25 15:15:00,29.69,29.69,29.66,29.66,2400.0,26.3619,26.3619,26.3352,26.3352,2400.0
2010-08-25 15:20:00,29.64,29.66,29.61,29.61,2400.0,26.3175,26.3352,26.2908,26.2908,2400.0
2010-08-25 15:25:00,29.61,29.67,29.61,29.66,3400.0,26.2908,26.3441,26.2908,26.3352,3400.0
2010-08-25 15:30:00,29.67,29.8,29.66,29.75,7000.0,26.3441,26.4595,26.3352,26.4151,7000.0
2010-08-25 15:35:00,29.75,29.82,29.75,29.78,4000.0,26.4151,26.4773,26.4151,26.4418,4000.0
2010-08-25 15:40:00,29.79,29.82,29.78,29.8,8000.0,26.4507,26.4773,26.4418,26.4595,8000.0
2010-08-25 15:45:00,29.8,29.88,29.79,29.85,11200.0,26.4595,26.5306,26.4507,26.5039,11200.0
2010-08-25 15:50:00,29.86,29.88,29.82,29.83,12300.0,26.5128,26.5306,26.4773,26.4862,12300.0
2010-08-25 15:55:00,29.83,29.83,29.8,29.83,27000.0,26.4862,26.4862,26.4595,26.4862,27000.0
2010-08-26 09:30:00,29.92,30.13,29.92,30.07,2700.0,26.5661,26.7526,26.5661,26.6993,2700.0
2010-08-26 09:35:00,30.1,30.12,30.06,30.07,4200.0,26.7259,26.7437,26.6904,26.6993,4200.0
2010-08-26 09:40:00,30.05,30.08,30.01,30.08,4200.0,26.6815,26.7082,26.646,26.7082,4200.0
2010-08-26 09:45:00,30.08,30.08,30.06,30.08,2500.0,26.7082,26.7082,26.6904,26.7082,2500.0
2010-08-26 09:50:00,30.08,30.08,30.03,30.05,9300.0,26.7082,26.7082,26.6638,26.6815,9300.0
2010-08-26 09:55:00,30.06,30.13,30.06,30.12,11100.0,26.6904,26.7526,26.6904,26.7437,11100.0
2010-08-26 10:00:00,30.12,30.18,30.12,30.15,10900.0,26.7437,26.7969,26.7437,26.7703,10900.0
2010-08-26 10:05:00,30.16,30.18,30.13,30.18,11200.0,26.7792,26.7969,26.7526,26.7969,11200.0
2010-08-26 10:10:00,30.19,30.28,30.18,30.28,3300.0,26.8058,26.8857,26.7969,26.8857,3300.0
2010-08-26 10:15:00,30.27,30.36,30.27,30.34,6700.0,26.8769,26.9568,26.8769,26.939,6700.0
2010-08-26 10:20:00,30.35,30.35,30.25,30.26,5100.0,26.9479,26.9479,26.8591,26.868,5100.0
2010-08-26 10:25:00,30.28,30.28,30.22,30.22,2300.0,26.8857,26.8857,26.8325,26.8325,2300.0
2010-08-26 10:30:00,30.19,30.21,30.15,30.16,2300.0,26.8058,26.8236,26.7703,26.7792,2300.0
2010-08-26 10:35:00,30.14,30.43,30.14,30.41,9800.0,26.7614,27.0189,26.7614,27.0012,9800.0
2010-08-26 10:40:00,30.4,30.4,30.35,30.35,1900.0,26.9923,26.9923,26.9479,26.9479,1900.0
2010-08-26 10:45:00,30.34,30.34,30.2,30.26,6000.0,26.939,26.939,26.8147,26.868,6000.0
2010-08-26 10:50:00,30.25,30.26,30.11,30.11,3200.0,26.8591,26.868,26.7348,26.7348,3200.0
2010-08-26 10:55:00,30.1,30.11,30.09,30.09,5100.0,26.7259,26.7348,26.717,26.717,5100.0
2010-08-26 11:00:00,30.09,30.1,30.09,30.09,7700.0,26.717,26.7259,26.717,26.717,7700.0
2010-08-26 11:05:00,30.09,30.17,29.97,30.04,13300.0,26.717,26.7881,26.6105,26.6726,13300.0
2010-08-26 11:10:00,30.05,30.12,30.03,30.1,9800.0,26.6815,26.7437,26.6638,26.7259,9800.0
2010-08-26 11:15:00,30.1,30.1,29.99,30.04,6600.0,26.7259,26.7259,26.6282,26.6726,6600.0
2010-08-26 11:20:00,30.04,30.04,30.01,30.02,7500.0,26.6726,26.6726,26.646,26.6549,7500.0
2010-08-26 11:25:00,30.04,30.04,30.02,30.03,6300.0,26.6726,26.6726,26.6549,26.6638,6300.0
2010-08-26 11:30:00,30.04,30.04,30.03,30.03,5800.0,26.6726,26.6726,26.6638,26.6638,5800.0
2010-08-26 11:35:00,30.04,30.07,30.02,30.03,5900.0,26.6726,26.6993,26.6549,26.6638,5900.0
2010-08-26 11:40:00,30.03,30.03,29.94,29.95,3200.0,26.6638,26.6638,26.5838,26.5927,3200.0
2010-08-26 11:45:00,29.95,29.97,29.95,29.96,2600.0,26.5927,26.6105,26.5927,26.6016,2600.0
2010-08-26 11:50:00,29.96,29.96,29.91,29.94,6300.0,26.6016,26.6016,26.5572,26.5838,6300.0
2010-08-26 11:55:00,29.93,30.0,29.93,29.99,3000.0,26.575,26.6371,26.575,26.6282,3000.0
2010-08-26 12:00:00,30.0,30.02,29.99,30.01,2800.0,26.6371,26.6549,26.6282,26.646,2800.0
2010-08-26 12:05:00,30.01,30.01,30.01,30.01,1200.0,26.646,26.646,26.646,26.646,1200.0
2010-08-26 12:10:00,30.01,30.02,30.01,30.01,1700.0,26.646,26.6549,26.646,26.646,1700.0
2010-08-26 12:15:00,30.01,30.02,30.01,30.02,2300.0,26.646,26.6549,26.646,26.6549,2300.0
2010-08-26 12:20:00,30.01,30.03,30.01,30.02,2800.0,26.646,26.6638,26.646,26.6549,2800.0
2010-08-26 12:25:00,30.02,30.02,30.0,30.0,1900.0,26.6549,26.6549,26.6371,26.6371,1900.0
2010-08-26 12:30:00,30.0,30.01,30.0,30.0,2000.0,26.6371,26.646,26.6371,26.6371,2000.0
2010-08-26 12:35:00,30.0,30.01,30.0,30.0,1700.0,26.6371,26.646,26.6371,26.6371,1700.0
2010-08-26 12:40:00,30.0,30.0,29.93,29.94,3500.0,26.6371,26.6371,26.575,26.5838,3500.0
2010-08-26 12:45:00,29.99,30.1,29.99,30.0,5400.0,26.6282,26.7259,26.6282,26.6371,5400.0
2010-08-26 12:50:00,29.96,29.98,29.91,29.94,1500.0,26.6016,26.6194,26.5572,26.5838,1500.0
2010-08-26 12:55:00,29.92,29.93,29.9,29.91,3200.0,26.5661,26.575,26.5483,26.5572,3200.0
2010-08-26 13:00:00,29.92,30.04,29.92,29.95,8400.0,26.5661,26.6726,26.5661,26.5927,8400.0
2010-08-26 13:05:00,29.95,29.99,29.95,29.98,3400.0,26.5927,26.6282,26.5927,26.6194,3400.0
2010-08-26 13:10:00,29.98,29.99,29.98,29.98,2400.0,26.6194,26.6282,26.6194,26.6194,2400.0
2010-08-26 13:15:00,29.99,30.05,29.98,30.05,3800.0,26.6282,26.6815,26.6194,26.6815,3800.0
2010-08-26 13:20:00,30.04,30.04,30.02,30.02,1600.0,26.6726,26.6726,26.6549,26.6549,1600.0
2010-08-26 13:25:00,30.02,30.08,30.02,30.07,3900.0,26.6549,26.7082,26.6549,26.6993,3900.0
2010-08-26 13:30:00,30.07,30.08,30.07,30.08,3000.0,26.6993,26.7082,26.6993,26.7082,3000.0
2010-08-26 13:35:00,30.08,30.08,30.08,30.08,1100.0,26.7082,26.7082,26.7082,26.7082,1100.0
2010-08-26 13:40:00,30.08,30.14,30.08,30.1,5600.0,26.7082,26.7614,26.7082,26.7259,5600.0
2010-08-26 13:45:00,30.07,30.1,30.05,30.09,2500.0,26.6993,26.7259,26.6815,26.717,2500.0
2010-08-26 13:50:00,30.09,30.1,30.09,30.09,1500.0,26.717,26.7259,26.717,26.717,1500.0
2010-08-26 13:55:00,30.09,30.09,30.0,30.03,2800.0,26.717,26.717,26.6371,26.6638,2800.0
2010-08-26 14:00:00,30.02,30.03,30.02,30.02,2500.0,26.6549,26.6638,26.6549,26.6549,2500.0
2010-08-26 14:05:00,30.02,30.03,30.0,30.0,6000.0,26.6549,26.6638,26.6371,26.6371,6000.0
2010-08-26 14:10:00,30.0,30.0,30.0,30.0,4300.0,26.6371,26.6371,26.6371,26.6371,4300.0
2010-08-26 14:15:00,30.0,30.01,30.0,30.0,2300.0,26.6371,26.646,26.6371,26.6371,2300.0
2010-08-26 14:20:00,30.0,30.03,30.0,30.02,4800.0,26.6371,26.6638,26.6371,26.6549,4800.0
2010-08-26 14:25:00,30.02,30.03,30.02,30.02,1000.0,26.6549,26.6638,26.6549,26.6549,1000.0
2010-08-26 14:30:00,30.02,30.03,30.0,30.0,4500.0,26.6549,26.6638,26.6371,26.6371,4500.0
2010-08-26 14:35:00,30.0,30.04,30.0,30.03,3500.0,26.6371,26.6726,26.6371,26.6638,3500.0
2010-08-26 14:40:00,30.02,30.06,30.02,30.04,3000.0,26.6549,26.6904,26.6549,26.6726,3000.0
2010-08-26 14:45:00,30.04,30.04,30.0,30.0,7100.0,26.6726,26.6726,26.6371,26.6371,7100.0
2010-08-26 14:50:00,30.0,30.04,30.0,30.04,3700.0,26.6371,26.6726,26.6371,26.6726,3700.0
2010-08-26 14:55:00,30.02,30.03,29.98,30.0,7300.0,26.6549,26.6638,26.6194,26.6371,7300.0
2010-08-26 15:00:00,29.99,30.0,29.97,29.99,7200.0,26.6282,26.6371,26.6105,26.6282,7200.0
2010-08-26 15:05:00,29.99,30.02,29.99,30.01,6400.0,26.6282,26.6549,26.6282,26.646,6400.0
2010-08-26 15:10:00,30.0,30.02,30.0,30.01,12600.0,26.6371,26.6549,26.6371,26.646,12600.0
2010-08-26 15:15:00,30.0,30.02,29.99,30.0,12100.0,26.6371,26.6549,26.6282,26.6371,12100.0
2010-08-26 15:20:00,30.01,30.03,30.0,30.0,9700.0,26.646,26.6638,26.6371,26.6371,9700.0
2010-08-26 15:25:00,30.0,30.0,30.0,30.0,2200.0,26.6371,26.6371,26.6371,26.6371,2200.0
2010-08-26 15:30:00,30.0,30.01,30.0,30.0,6300.0,26.6371,26.646,26.6371,26.6371,6300.0
2010-08-26 15:35:00,30.0,30.04,30.0,30.0,11600.0,26.6371,26.6726,26.6371,26.6371,11600.0
2010-08-26 15:40:00,30.0,30.04,30.0,30.03,15600.0,26.6371,26.6726,26.6371,26.6638,15600.0
2010-08-26 15:45:00,30.03,30.08,30.0,30.08,18400.0,26.6638,26.7082,26.6371,26.7082,18400.0
2010-08-26 15:50:00,30.07,30.09,30.01,30.05,15000.0,26.6993,26.717,26.646,26.6815,15000.0
2010-08-26 15:55:00,30.06,30.09,29.96,29.99,33400.0,26.6904,26.717,26.6016,26.6282,33400.0
2010-08-27 09:30:00,30.22,30.41,30.16,30.16,9100.0,26.8325,27.0012,26.7792,26.7792,9100.0
2010-08-27 09:35:00,30.11,30.19,30.07,30.19,3000.0,26.7348,26.8058,26.6993,26.8058,3000.0
2010-08-27 09:40:00,30.13,30.17,29.95,30.09,4800.0,26.7526,26.7881,26.5927,26.717,4800.0
2010-08-27 09:45:00,30.06,30.16,30.06,30.16,2100.0,26.6904,26.7792,26.6904,26.7792,2100.0
2010-08-27 09:50:00,30.16,30.19,30.16,30.19,2300.0,26.7792,26.8058,26.7792,26.8058,2300.0
2010-08-27 09:55:00,30.15,30.2,30.13,30.14,8100.0,26.7703,26.8147,26.7526,26.7614,8100.0
2010-08-27 10:00:00,30.12,30.13,29.94,30.01,3200.0,26.7437,26.7526,26.5838,26.646,3200.0
2010-08-27 10:05:00,30.01,30.02,29.91,29.95,7700.0,26.646,26.6549,26.5572,26.5927,7700.0
2010-08-27 10:10:00,29.95,30.14,29.95,30.14,1900.0,26.5927,26.7614,26.5927,26.7614,1900.0
2010-08-27 10:15:00,30.14,30.19,30.14,30.15,3500.0,26.7614,26.8058,26.7614,26.7703,3500.0
2010-08-27 10:20:00,30.13,30.22,30.08,30.16,4600.0,26.7526,26.8325,26.7082,26.7792,4600.0
2010-08-27 10:25:00,30.23,30.26,30.21,30.24,2800.0,26.8413,26.868,26.8236,26.8502,2800.0
2010-08-27 10:30:00,30.23,30.34,30.23,30.32,1900.0,26.8413,26.939,26.8413,26.9213,1900.0
2010-08-27 10:35:00,30.31,30.32,30.23,30.25,3300.0,26.9124,26.9213,26.8413,26.8591,3300.0
2010-08-27 10:40:00,30.23,30.34,30.23,30.31,3700.0,26.8413,26.939,26.8413,26.9124,3700.0
2010-08-27 10:45:00,30.32,30.32,30.26,30.27,3500.0,26.9213,26.9213,26.868,26.8769,3500.0
2010-08-27 10:50:00,30.22,30.25,30.12,30.13,3000.0,26.8325,26.8591,26.7437,26.7526,3000.0
2010-08-27 10:55:00,30.14,30.15,30.09,30.15,5200.0,26.7614,26.7703,26.717,26.7703,5200.0
2010-08-27 11:00:00,30.17,30.28,30.17,30.26,13600.0,26.7881,26.8857,26.7881,26.868,13600.0
2010-08-27 11:05:00,30.27,30.41,30.26,30.4,9700.0,26.8769,27.0012,26.868,26.9923,9700.0
2010-08-27 11:10:00,30.39,30.42,30.37,30.4,7400.0,26.9834,27.01,26.9656,26.9923,7400.0
2010-08-27 11:15:00,30.42,30.49,30.39,30.41,10900.0,27.01,27.0722,26.9834,27.0012,10900.0
2010-08-27 11:20:00,30.4,30.44,30.4,30.44,1400.0,26.9923,27.0278,26.9923,27.0278,1400.0
2010-08-27 11:25:00,30.48,30.48,30.41,30.41,900.0,27.0633,27.0633,27.0012,27.0012,900.0
2010-08-27 11:30:00,30.41,30.44,30.41,30.44,2300.0,27.0012,27.0278,27.0012,27.0278,2300.0
2010-08-27 11:35:00,30.42,30.44,30.4,30.4,1600.0,27.01,27.0278,26.9923,26.9923,1600.0
2010-08-27 11:40:00,30.39,30.39,30.34,30.36,1800.0,26.9834,26.9834,26.939,26.9568,1800.0
2010-08-27 11:45:00,30.36,30.39,30.36,30.39,1800.0,26.9568,26.9834,26.9568,26.9834,1800.0
2010-08-27 11:50:00,30.4,30.43,30.4,30.43,1400.0,26.9923,27.0189,26.9923,27.0189,1400.0
2010-08-27 11:55:00,30.41,30.45,30.41,30.41,2000.0,27.0012,27.0367,27.0012,27.0012,2000.0
2010-08-27 12:00:00,30.41,30.43,30.4,30.4,1600.0,27.0012,27.0189,26.9923,26.9923,1600.0
2010-08-27 12:05:00,30.4,30.41,30.4,30.41,2100.0,26.9923,27.0012,26.9923,27.0012,2100.0
2010-08-27 12:10:00,30.44,30.44,30.41,30.41,1200.0,27.0278,27.0278,27.0012,27.0012,1200.0
2010-08-27 12:15:00,30.41,30.42,30.4,30.42,2000.0,27.0012,27.01,26.9923,27.01,2000.0
2010-08-27 12:20:00,30.41,30.42,30.39,30.41,5600.0,27.0012,27.01,26.9834,27.0012,5600.0
2010-08-27 12:25:00,30.39,30.4,30.39,30.39,1100.0,26.9834,26.9923,26.9834,26.9834,1100.0
2010-08-27 12:30:00,30.39,30.39,30.34,30.34,4900.0,26.9834,26.9834,26.939,26.939,4900.0
2010-08-27 12:35:00,30.34,30.35,30.34,30.34,1700.0,26.939,26.9479,26.939,26.939,1700.0
2010-08-27 12:40:00,30.34,30.34,30.28,30.28,1400.0,26.939,26.939,26.8857,26.8857,1400.0
2010-08-27 12:45:00,30.28,30.32,30.27,30.3,9500.0,26.8857,26.9213,26.8769,26.9035,9500.0
2010-08-27 12:50:00,30.31,30.31,30.29,30.31,2600.0,26.9124,26.9124,26.8946,26.9124,2600.0
2010-08-27 12:55:00,30.29,30.3,30.27,30.29,2300.0,26.8946,26.9035,26.8769,26.8946,2300.0
2010-08-27 13:00:00,30.27,30.27,30.24,30.26,1400.0,26.8769,26.8769,26.8502,26.868,1400.0
2010-08-27 13:05:00,30.26,30.26,30.23,30.23,1200.0,26.868,26.868,26.8413,26.8413,1200.0
2010-08-27 13:10:00,30.24,30.24,30.21,30.21,4300.0,26.8502,26.8502,26.8236,26.8236,4300.0
2010-08-27 13:15:00,30.21,30.21,30.12,30.12,55400.0,26.8236,26.8236,26.7437,26.7437,55400.0
2010-08-27 13:20:00,30.13,30.16,30.13,30.15,3000.0,26.7526,26.7792,26.7526,26.7703,3000.0
2010-08-27 13:25:00,30.14,30.24,30.14,30.22,2600.0,26.7614,26.8502,26.7614,26.8325,2600.0
2010-08-27 13:30:00,30.22,30.26,30.22,30.25,2500.0,26.8325,26.868,26.8325,26.8591,2500.0
2010-08-27 13:35:00,30.25,30.26,30.21,30.21,5000.0,26.8591,26.868,26.8236,26.8236,5000.0
2010-08-27 13:40:00,30.23,30.24,30.17,30.19,3600.0,26.8413,26.8502,26.7881,26.8058,3600.0
2010-08-27 13:45:00,30.2,30.23,30.2,30.22,3900.0,26.8147,26.8413,26.8147,26.8325,3900.0
2010-08-27 13:50:00,30.22,30.22,30.19,30.21,5000.0,26.8325,26.8325,26.8058,26.8236,5000.0
2010-08-27 13:55:00,30.21,30.25,30.18,30.25,8400.0,26.8236,26.8591,26.7969,26.8591,8400.0
2010-08-27 14:00:00,30.25,30.27,30.22,30.23,2800.0,26.8591,26.8769,26.8325,26.8413,2800.0
2010-08-27 14:05:00,30.24,30.24,30.13,30.22,7500.0,26.8502,26.8502,26.7526,26.8325,7500.0
2010-08-27 14:10:00,30.22,30.23,30.14,30.14,2700.0,26.8325,26.8413,26.7614,26.7614,2700.0
2010-08-27 14:15:00,30.15,30.23,30.14,30.22,8400.0,26.7703,26.8413,26.7614,26.8325,8400.0
2010-08-27 14:20:00,30.22,30.23,30.21,30.21,4200.0,26.8325,26.8413,26.8236,26.8236,4200.0
2010-08-27 14:25:00,30.22,30.22,30.19,30.21,6200.0,26.8325,26.8325,26.8058,26.8236,6200.0
2010-08-27 14:30:00,30.21,30.23,30.21,30.22,1700.0,26.8236,26.8413,26.8236,26.8325,1700.0
2010-08-27 14:35:00,30.23,30.29,30.22,30.27,4700.0,26.8413,26.8946,26.8325,26.8769,4700.0
2010-08-27 14:40:00,30.26,30.3,30.26,30.29,8600.0,26.868,26.9035,26.868,26.8946,8600.0
2010-08-27 14:45:00,30.29,30.29,30.25,30.25,4000.0,26.8946,26.8946,26.8591,26.8591,4000.0
2010-08-27 14:50:00,30.25,30.27,30.24,30.24,3300.0,26.8591,26.8769,26.8502,26.8502,3300.0
2010-08-27 14:55:00,30.25,30.25,30.24,30.24,1900.0,26.8591,26.8591,26.8502,26.8502,1900.0
2010-08-27 15:00:00,30.25,30.25,30.23,30.23,6400.0,26.8591,26.8591,26.8413,26.8413,6400.0
2010-08-27 15:05:00,30.23,30.25,30.23,30.24,5600.0,26.8413,26.8591,26.8413,26.8502,5600.0
2010-08-27 15:10:00,30.24,30.29,30.23,30.25,5400.0,26.8502,26.8946,26.8413,26.8591,5400.0
2010-08-27 15:15:00,30.24,30.27,30.24,30.26,2300.0,26.8502,26.8769,26.8502,26.868,2300.0
2010-08-27 15:20:00,30.27,30.33,30.25,30.33,4600.0,26.8769,26.9301,26.8591,26.9301,4600.0
2010-08-27 15:25:00,30.33,30.37,30.33,30.37,2100.0,26.9301,26.9656,26.9301,26.9656,2100.0
2010-08-27 15:30:00,30.37,30.39,30.35,30.35,6700.0,26.9656,26.9834,26.9479,26.9479,6700.0
2010-08-27 15:35:00,30.35,30.38,30.34,30.38,3400.0,26.9479,26.9745,26.939,26.9745,3400.0
2010-08-27 15:40:00,30.37,30.39,30.36,30.39,4000.0,26.9656,26.9834,26.9568,26.9834,4000.0
2010-08-27 15:45:00,30.39,30.4,30.38,30.39,4800.0,26.9834,26.9923,26.9745,26.9834,4800.0
2010-08-27 15:50:00,30.4,30.43,30.4,30.43,7300.0,26.9923,27.0189,26.9923,27.0189,7300.0
2010-08-27 15:55:00,30.43,30.52,30.43,30.49,42800.0,27.0189,27.0988,27.0189,27.0722,42800.0
2010-08-30 09:30:00,30.34,30.36,30.26,30.27,2900.0,26.939,26.9568,26.868,26.8769,2900.0
2010-08-30 09:35:00,30.32,30.41,30.32,30.38,3500.0,26.9213,27.0012,26.9213,26.9745,3500.0
2010-08-30 09:40:00,30.38,30.4,30.25,30.35,4400.0,26.9745,26.9923,26.8591,26.9479,4400.0
2010-08-30 09:45:00,30.34,30.39,30.32,30.32,2200.0,26.939,26.9834,26.9213,26.9213,2200.0
2010-08-30 09:50:00,30.32,30.33,30.24,30.27,3000.0,26.9213,26.9301,26.8502,26.8769,3000.0
2010-08-30 09:55:00,30.23,30.26,30.23,30.25,4600.0,26.8413,26.868,26.8413,26.8591,4600.0
2010-08-30 10:00:00,30.23,30.27,30.19,30.25,4200.0,26.8413,26.8769,26.8058,26.8591,4200.0
2010-08-30 10:05:00,30.23,30.27,30.19,30.27,3000.0,26.8413,26.8769,26.8058,26.8769,3000.0
2010-08-30 10:10:00,30.29,30.3,30.26,30.29,2400.0,26.8946,26.9035,26.868,26.8946,2400.0
2010-08-30 10:15:00,30.28,30.28,30.21,30.22,4100.0,26.8857,26.8857,26.8236,26.8325,4100.0
2010-08-30 10:20:00,30.22,30.28,30.21,30.28,3400.0,26.8325,26.8857,26.8236,26.8857,3400.0
2010-08-30 10:25:00,30.26,30.31,30.23,30.31,3400.0,26.868,26.9124,26.8413,26.9124,3400.0
2010-08-30 10:30:00,30.31,30.31,30.23,30.26,4000.0,26.9124,26.9124,26.8413,26.868,4000.0
2010-08-30 10:35:00,30.27,30.3,30.27,30.3,900.0,26.8769,26.9035,26.8769,26.9035,900.0
2010-08-30 10:40:00,30.29,30.29,30.21,30.25,16100.0,26.8946,26.8946,26.8236,26.8591,16100.0
2010-08-30 10:45:00,30.3,30.33,30.29,30.31,2100.0,26.9035,26.9301,26.8946,26.9124,2100.0
2010-08-30 10:50:00,30.37,30.42,30.33,30.34,5700.0,26.9656,27.01,26.9301,26.939,5700.0
2010-08-30 10:55:00,30.35,30.37,30.34,30.36,1900.0,26.9479,26.9656,26.939,26.9568,1900.0
2010-08-30 11:00:00,30.34,30.38,30.27,30.27,4600.0,26.939,26.9745,26.8769,26.8769,4600.0
2010-08-30 11:05:00,30.28,30.33,30.28,30.31,3200.0,26.8857,26.9301,26.8857,26.9124,3200.0
2010-08-30 11:10:00,30.33,30.33,30.3,30.31,2200.0,26.9301,26.9301,26.9035,26.9124,2200.0
2010-08-30 11:15:00,30.31,30.31,30.26,30.26,1800.0,26.9124,26.9124,26.868,26.868,1800.0
2010-08-30 11:20:00,30.27,30.27,30.16,30.16,5300.0,26.8769,26.8769,26.7792,26.7792,5300.0
2010-08-30 11:25:00,30.19,30.21,30.18,30.19,1400.0,26.8058,26.8236,26.7969,26.8058,1400.0
2010-08-30 11:30:00,30.17,30.17,30.15,30.15,1500.0,26.7881,26.7881,26.7703,26.7703,1500.0
2010-08-30 11:35:00,30.16,30.21,30.1,30.11,2400.0,26.7792,26.8236,26.7259,26.7348,2400.0
2010-08-30 11:40:00,30.15,30.17,30.07,30.07,1500.0,26.7703,26.7881,26.6993,26.6993,1500.0
2010-08-30 11:45:00,30.08,30.09,30.03,30.06,1100.0,26.7082,26.717,26.6638,26.6904,1100.0
2010-08-30 11:50:00,30.11,30.19,30.11,30.19,400.0,26.7348,26.8058,26.7348,26.8058,400.0
2010-08-30 11:55:00,30.14,30.14,30.08,30.09,1300.0,26.7614,26.7614,26.7082,26.717,1300.0
2010-08-30 12:00:00,30.14,30.14,30.07,30.1,1800.0,26.7614,26.7614,26.6993,26.7259,1800.0
2010-08-30 12:05:00,30.11,30.11,30.08,30.1,1700.0,26.7348,26.7348,26.7082,26.7259,1700.0
2010-08-30 12:10:00,30.11,30.13,30.08,30.13,2800.0,26.7348,26.7526,26.7082,26.7526,2800.0
2010-08-30 12:15:00,30.12,30.15,30.11,30.11,700.0,26.7437,26.7703,26.7348,26.7348,700.0
2010-08-30 12:20:00,30.09,30.11,30.07,30.07,1300.0,26.717,26.7348,26.6993,26.6993,1300.0
2010-08-30 12:25:00,30.09,30.1,30.08,30.09,2800.0,26.717,26.7259,26.7082,26.717,2800.0
2010-08-30 12:30:00,30.1,30.1,30.08,30.08,2600.0,26.7259,26.7259,26.7082,26.7082,2600.0
2010-08-30 12:35:00,30.09,30.16,30.08,30.12,1400.0,26.717,26.7792,26.7082,26.7437,1400.0
2010-08-30 12:40:00,30.17,30.17,30.15,30.15,600.0,26.7881,26.7881,26.7703,26.7703,600.0
2010-08-30 12:45:00,30.16,30.24,30.15,30.2,1700.0,26.7792,26.8502,26.7703,26.8147,1700.0
2010-08-30 12:50:00,30.21,30.23,30.19,30.2,700.0,26.8236,26.8413,26.8058,26.8147,700.0
2010-08-30 12:55:00,30.18,30.24,30.16,30.16,1500.0,26.7969,26.8502,26.7792,26.7792,1500.0
2010-08-30 13:00:00,30.15,30.15,30.08,30.13,500.0,26.7703,26.7703,26.7082,26.7526,500.0
2010-08-30 13:05:00,30.11,30.13,30.09,30.1,1400.0,26.7348,26.7526,26.717,26.7259,1400.0
2010-08-30 13:10:00,30.1,30.15,30.08,30.08,3400.0,26.7259,26.7703,26.7082,26.7082,3400.0
2010-08-30 13:15:00,30.08,30.12,30.08,30.12,4600.0,26.7082,26.7437,26.7082,26.7437,4600.0
2010-08-30 13:20:00,30.11,30.11,30.0,30.03,4200.0,26.7348,26.7348,26.6371,26.6638,4200.0
2010-08-30 13:25:00,30.01,30.04,29.99,30.01,1300.0,26.646,26.6726,26.6282,26.646,1300.0
2010-08-30 13:30:00,30.0,30.03,30.0,30.01,800.0,26.6371,26.6638,26.6371,26.646,800.0
2010-08-30 13:35:00,30.02,30.03,30.01,30.03,1800.0,26.6549,26.6638,26.646,26.6638,1800.0
2010-08-30 13:40:00,30.03,30.06,30.02,30.04,1800.0,26.6638,26.6904,26.6549,26.6726,1800.0
2010-08-30 13:45:00,30.02,30.02,30.01,30.01,2100.0,26.6549,26.6549,26.646,26.646,2100.0
2010-08-30 13:50:00,30.01,30.03,30.01,30.02,2500.0,26.646,26.6638,26.646,26.6549,2500.0
2010-08-30 13:55:00,30.01,30.03,29.99,30.01,1600.0,26.646,26.6638,26.6282,26.646,1600.0
2010-08-30 14:00:00,30.03,30.12,30.02,30.04,4400.0,26.6638,26.7437,26.6549,26.6726,4400.0
2010-08-30 14:05:00,30.07,30.07,29.99,30.0,2100.0,26.6993,26.6993,26.6282,26.6371,2100.0
2010-08-30 14:10:00,29.99,30.01,29.99,29.99,3500.0,26.6282,26.646,26.6282,26.6282,3500.0
2010-08-30 14:15:00,29.99,30.0,29.99,29.99,4700.0,26.6282,26.6371,26.6282,26.6282,4700.0
2010-08-30 14:20:00,29.99,30.0,29.99,29.99,4200.0,26.6282,26.6371,26.6282,26.6282,4200.0
2010-08-30 14:25:00,29.99,30.01,29.99,30.0,3900.0,26.6282,26.646,26.6282,26.6371,3900.0
2010-08-30 14:30:00,30.0,30.01,29.98,29.98,4200.0,26.6371,26.646,26.6194,26.6194,4200.0
2010-08-30 14:35:00,29.95,29.95,29.94,29.94,1500.0,26.5927,26.5927,26.5838,26.5838,1500.0
2010-08-30 14:40:00,29.94,30.01,29.94,30.0,3600.0,26.5838,26.646,26.5838,26.6371,3600.0
2010-08-30 14:45:00,29.98,29.98,29.91,29.91,5800.0,26.6194,26.6194,26.5572,26.5572,5800.0
2010-08-30 14:50:00,29.92,29.99,29.92,29.99,3900.0,26.5661,26.6282,26.5661,26.6282,3900.0
2010-08-30 14:55:00,29.96,29.99,29.95,29.97,1600.0,26.6016,26.6282,26.5927,26.6105,1600.0
2010-08-30 15:00:00,29.95,29.97,29.95,29.96,1800.0,26.5927,26.6105,26.5927,26.6016,1800.0
2010-08-30 15:05:00,29.95,30.01,29.95,29.95,8100.0,26.5927,26.646,26.5927,26.5927,8100.0
2010-08-30 15:10:00,29.95,29.96,29.95,29.96,1900.0,26.5927,26.6016,26.5927,26.6016,1900.0
2010-08-30 15:15:00,29.95,29.95,29.86,29.9,9600.0,26.5927,26.5927,26.5128,26.5483,9600.0
2010-08-30 15:20:00,29.91,29.92,29.86,29.9,3700.0,26.5572,26.5661,26.5128,26.5483,3700.0
2010-08-30 15:25:00,29.91,29.91,29.86,29.88,4100.0,26.5572,26.5572,26.5128,26.5306,4100.0
2010-08-30 15:30:00,29.89,29.89,29.85,29.86,3700.0,26.5395,26.5395,26.5039,26.5128,3700.0
2010-08-30 15:35:00,29.86,29.9,29.86,29.89,4900.0,26.5128,26.5483,26.5128,26.5395,4900.0
2010-08-30 15:40:00,29.89,29.9,29.85,29.87,7400.0,26.5395,26.5483,26.5039,26.5217,7400.0
2010-08-30 15:45:00,29.86,29.86,29.74,29.78,11700.0,26.5128,26.5128,26.4063,26.4418,11700.0
2010-08-30 15:50:00,29.78,29.78,29.7,29.7,11600.0,26.4418,26.4418,26.3708,26.3708,11600.0
2010-08-30 15:55:00,29.71,29.73,29.66,29.73,42500.0,26.3796,26.3974,26.3352,26.3974,42500.0
2010-08-31 09:30:00,29.66,29.66,29.51,29.62,2400.0,26.3352,26.3352,26.2021,26.2997,2400.0
2010-08-31 09:35:00,29.61,29.63,29.61,29.63,300.0,26.2908,26.3086,26.2908,26.3086,300.0
2010-08-31 09:40:00,29.66,29.66,29.59,29.59,800.0,26.3352,26.3352,26.2731,26.2731,800.0
2010-08-31 09:45:00,29.59,29.69,29.59,29.69,1700.0,26.2731,26.3619,26.2731,26.3619,1700.0
2010-08-31 09:50:00,29.71,29.81,29.7,29.77,1500.0,26.3796,26.4684,26.3708,26.4329,1500.0
2010-08-31 09:55:00,29.73,29.77,29.67,29.67,900.0,26.3974,26.4329,26.3441,26.3441,900.0
2010-08-31 10:00:00,29.7,29.82,29.7,29.74,2200.0,26.3708,26.4773,26.3708,26.4063,2200.0
2010-08-31 10:05:00,29.77,29.85,29.76,29.85,1400.0,26.4329,26.5039,26.424,26.5039,1400.0
2010-08-31 10:10:00,29.89,29.97,29.86,29.93,2900.0,26.5395,26.6105,26.5128,26.575,2900.0
2010-08-31 10:15:00,29.93,29.97,29.93,29.95,1100.0,26.575,26.6105,26.575,26.5927,1100.0
2010-08-31 10:20:00,29.92,29.95,29.92,29.92,1900.0,26.5661,26.5927,26.5661,26.5661,1900.0
2010-08-31 10:25:00,29.91,30.1,29.9,29.99,4700.0,26.5572,26.7259,26.5483,26.6282,4700.0
2010-08-31 10:30:00,29.99,29.99,29.99,29.99,200.0,26.6282,26.6282,26.6282,26.6282,200.0
2010-08-31 10:35:00,29.98,29.98,29.9,29.92,1800.0,26.6194,26.6194,26.5483,26.5661,1800.0
2010-08-31 10:40:00,29.91,29.91,29.89,29.89,600.0,26.5572,26.5572,26.5395,26.5395,600.0
2010-08-31 10:45:00,29.89,29.89,29.88,29.88,500.0,26.5395,26.5395,26.5306,26.5306,500.0
2010-08-31 10:50:00,29.87,29.9,29.87,29.9,1000.0,26.5217,26.5483,26.5217,26.5483,1000.0
2010-08-31 10:55:00,29.9,29.9,29.88,29.89,1600.0,26.5483,26.5483,26.5306,26.5395,1600.0
2010-08-31 11:00:00,29.9,29.91,29.86,29.88,2200.0,26.5483,26.5572,26.5128,26.5306,2200.0
2010-08-31 11:05:00,29.93,29.94,29.89,29.89,500.0,26.575,26.5838,26.5395,26.5395,500.0
2010-08-31 11:10:00,29.91,29.91,29.87,29.9,1300.0,26.5572,26.5572,26.5217,26.5483,1300.0
2010-08-31 11:15:00,29.93,29.93,29.9,29.9,600.0,26.575,26.575,26.5483,26.5483,600.0
2010-08-31 11:20:00,29.9,29.92,29.89,29.92,1800.0,26.5483,26.5661,26.5395,26.5661,1800.0
2010-08-31 11:25:00,29.92,29.93,29.91,29.91,700.0,26.5661,26.575,26.5572,26.5572,700.0
2010-08-31 11:30:00,29.9,29.91,29.86,29.91,2000.0,26.5483,26.5572,26.5128,26.5572,2000.0
2010-08-31 11:35:00,29.9,29.94,29.9,29.92,500.0,26.5483,26.5838,26.5483,26.5661,500.0
2010-08-31 11:40:00,29.94,30.03,29.93,30.02,3500.0,26.5838,26.6638,26.575,26.6549,3500.0
2010-08-31 11:45:00,30.02,30.02,30.0,30.01,2500.0,26.6549,26.6549,26.6371,26.646,2500.0
2010-08-31 11:50:00,30.03,30.19,30.0,30.19,6100.0,26.6638,26.8058,26.6371,26.8058,6100.0
2010-08-31 11:55:00,30.17,30.19,30.16,30.18,5300.0,26.7881,26.8058,26.7792,26.7969,5300.0
2010-08-31 12:00:00,30.18,30.25,30.18,30.24,5900.0,26.7969,26.8591,26.7969,26.8502,5900.0
2010-08-31 12:05:00,30.24,30.26,30.24,30.25,1700.0,26.8502,26.868,26.8502,26.8591,1700.0
2010-08-31 12:10:00,30.24,30.24,30.19,30.2,2800.0,26.8502,26.8502,26.8058,26.8147,2800.0
2010-08-31 12:15:00,30.19,30.2,30.19,30.2,1800.0,26.8058,26.8147,26.8058,26.8147,1800.0
2010-08-31 12:20:00,30.23,30.26,30.23,30.23,900.0,26.8413,26.868,26.8413,26.8413,900.0
2010-08-31 12:25:00,30.2,30.2,30.19,30.19,500.0,26.8147,26.8147,26.8058,26.8058,500.0
2010-08-31 12:30:00,30.18,30.2,30.18,30.19,1300.0,26.7969,26.8147,26.7969,26.8058,1300.0
2010-08-31 12:35:00,30.18,30.18,30.17,30.17,1200.0,26.7969,26.7969,26.7881,26.7881,1200.0
2010-08-31 12:40:00,30.18,30.18,30.16,30.16,600.0,26.7969,26.7969,26.7792,26.7792,600.0
2010-08-31 12:45:00,30.17,30.17,30.17,30.17,600.0,26.7881,26.7881,26.7881,26.7881,600.0
2010-08-31 12:50:00,30.16,30.17,30.11,30.11,1300.0,26.7792,26.7881,26.7348,26.7348,1300.0
2010-08-31 12:55:00,30.11,30.11,30.08,30.11,6800.0,26.7348,26.7348,26.7082,26.7348,6800.0
2010-08-31 13:00:00,30.1,30.11,30.07,30.11,3400.0,26.7259,26.7348,26.6993,26.7348,3400.0
2010-08-31 13:05:00,30.11,30.13,30.11,30.13,1100.0,26.7348,26.7526,26.7348,26.7526,1100.0
2010-08-31 13:10:00,30.12,30.18,30.12,30.18,1400.0,26.7437,26.7969,26.7437,26.7969,1400.0
2010-08-31 13:15:00,30.19,30.21,30.18,30.21,600.0,26.8058,26.8236,26.7969,26.8236,600.0
2010-08-31 13:20:00,30.2,30.2,30.18,30.18,400.0,26.8147,26.8147,26.7969,26.7969,400.0
2010-08-31 13:25:00,30.18,30.23,30.18,30.23,400.0,26.7969,26.8413,26.7969,26.8413,400.0
2010-08-31 13:30:00,30.21,30.21,30.2,30.2,400.0,26.8236,26.8236,26.8147,26.8147,400.0
2010-08-31 13:35:00,30.19,30.19,30.18,30.19,600.0,26.8058,26.8058,26.7969,26.8058,600.0
2010-08-31 13:40:00,30.22,30.22,30.2,30.2,400.0,26.8325,26.8325,26.8147,26.8147,400.0
2010-08-31 13:45:00,30.21,30.22,30.17,30.17,1400.0,26.8236,26.8325,26.7881,26.7881,1400.0
2010-08-31 13:50:00,30.17,30.17,30.17,30.17,100.0,26.7881,26.7881,26.7881,26.7881,100.0
2010-08-31 13:55:00,30.16,30.16,30.15,30.15,500.0,26.7792,26.7792,26.7703,26.7703,500.0
2010-08-31 14:00:00,30.13,30.15,30.07,30.11,6000.0,26.7526,26.7703,26.6993,26.7348,6000.0
2010-08-31 14:05:00,30.11,30.24,30.11,30.24,5100.0,26.7348,26.8502,26.7348,26.8502,5100.0
2010-08-31 14:10:00,30.22,30.27,30.22,30.27,2000.0,26.8325,26.8769,26.8325,26.8769,2000.0
2010-08-31 14:15:00,30.24,30.24,30.17,30.17,2600.0,26.8502,26.8502,26.7881,26.7881,2600.0
2010-08-31 14:20:00,30.15,30.17,30.11,30.14,3000.0,26.7703,26.7881,26.7348,26.7614,3000.0
2010-08-31 14:25:00,30.14,30.14,30.09,30.12,2200.0,26.7614,26.7614,26.717,26.7437,2200.0
2010-08-31 14:30:00,30.11,30.11,30.04,30.06,3800.0,26.7348,26.7348,26.6726,26.6904,3800.0
2010-08-31 14:35:00,30.04,30.05,29.94,29.94,5900.0,26.6726,26.6815,26.5838,26.5838,5900.0
2010-08-31 14:40:00,29.95,29.95,29.83,29.85,8600.0,26.5927,26.5927,26.4862,26.5039,8600.0
2010-08-31 14:45:00,29.84,29.85,29.77,29.77,4400.0,26.4951,26.5039,26.4329,26.4329,4400.0
2010-08-31 14:50:00,29.77,29.89,29.77,29.87,7900.0,26.4329,26.5395,26.4329,26.5217,7900.0
2010-08-31 14:55:00,29.88,29.88,29.81,29.82,4700.0,26.5306,26.5306,26.4684,26.4773,4700.0
2010-08-31 15:00:00,29.81,29.91,29.81,29.9,5700.0,26.4684,26.5572,26.4684,26.5483,5700.0
2010-08-31 15:05:00,29.9,29.95,29.89,29.95,12300.0,26.5483,26.5927,26.5395,26.5927,12300.0
2010-08-31 15:10:00,29.95,29.96,29.87,29.92,5400.0,26.5927,26.6016,26.5217,26.5661,5400.0
2010-08-31 15:15:00,29.91,29.91,29.88,29.89,2700.0,26.5572,26.5572,26.5306,26.5395,2700.0
2010-08-31 15:20:00,29.89,29.9,29.81,29.82,5000.0,26.5395,26.5483,26.4684,26.4773,5000.0
2010-08-31 15:25:00,29.87,29.92,29.87,29.92,4100.0,26.5217,26.5661,26.5217,26.5661,4100.0
2010-08-31 15:30:00,29.92,29.96,29.92,29.93,7900.0,26.5661,26.6016,26.5661,26.575,7900.0
2010-08-31 15:35:00,29.93,29.94,29.88,29.89,3100.0,26.575,26.5838,26.5306,26.5395,3100.0
2010-08-31 15:40:00,29.88,29.9,29.88,29.9,4400.0,26.5306,26.5483,26.5306,26.5483,4400.0
2010-08-31 15:45:00,29.9,29.99,29.87,29.97,17400.0,26.5483,26.6282,26.5217,26.6105,17400.0
2010-08-31 15:50:00,29.97,29.98,29.82,29.86,10400.0,26.6105,26.6194,26.4773,26.5128,10400.0
2010-08-31 15:55:00,29.83,29.94,29.83,29.91,33700.0,26.4862,26.5838,26.4862,26.5572,33700.0
2010-09-01 09:30:00,30.35,30.37,30.27,30.3,5000.0,26.9479,26.9656,26.8769,26.9035,5000.0
2010-09-01 09:35:00,30.32,30.35,30.26,30.26,4100.0,26.9213,26.9479,26.868,26.868,4100.0
2010-09-01 09:40:00,30.26,30.3,30.22,30.23,2500.0,26.868,26.9035,26.8325,26.8413,2500.0
2010-09-01 09:45:00,30.21,30.24,30.21,30.22,3200.0,26.8236,26.8502,26.8236,26.8325,3200.0
2010-09-01 09:50:00,30.23,30.28,30.22,30.28,3700.0,26.8413,26.8857,26.8325,26.8857,3700.0
2010-09-01 09:55:00,30.25,30.3,30.25,30.3,3800.0,26.8591,26.9035,26.8591,26.9035,3800.0
2010-09-01 10:00:00,30.32,30.58,30.31,30.53,3300.0,26.9213,27.1521,26.9124,27.1077,3300.0
2010-09-01 10:05:00,30.55,30.74,30.52,30.64,5000.0,27.1255,27.2942,27.0988,27.2054,5000.0
2010-09-01 10:10:00,30.6,30.61,30.57,30.57,600.0,27.1699,27.1787,27.1432,27.1432,600.0
2010-09-01 10:15:00,30.6,30.63,30.57,30.63,3000.0,27.1699,27.1965,27.1432,27.1965,3000.0
2010-09-01 10:20:00,30.6,30.63,30.59,30.62,1400.0,27.1699,27.1965,27.161,27.1876,1400.0
2010-09-01 10:25:00,30.61,30.61,30.5,30.6,3400.0,27.1787,27.1787,27.0811,27.1699,3400.0
2010-09-01 10:30:00,30.58,30.6,30.57,30.57,2400.0,27.1521,27.1699,27.1432,27.1432,2400.0
2010-09-01 10:35:00,30.58,30.71,30.57,30.63,3900.0,27.1521,27.2675,27.1432,27.1965,3900.0
2010-09-01 10:40:00,30.61,30.69,30.61,30.67,1500.0,27.1787,27.2498,27.1787,27.232,1500.0
2010-09-01 10:45:00,30.71,30.72,30.64,30.65,1400.0,27.2675,27.2764,27.2054,27.2143,1400.0
2010-09-01 10:50:00,30.66,30.77,30.66,30.77,3900.0,27.2231,27.3208,27.2231,27.3208,3900.0
2010-09-01 10:55:00,30.75,30.75,30.67,30.7,1100.0,27.3031,27.3031,27.232,27.2587,1100.0
2010-09-01 11:00:00,30.63,30.74,30.61,30.7,3200.0,27.1965,27.2942,27.1787,27.2587,3200.0
2010-09-01 11:05:00,30.73,30.73,30.52,30.53,2200.0,27.2853,27.2853,27.0988,27.1077,2200.0
2010-09-01 11:10:00,30.54,30.62,30.53,30.61,4300.0,27.1166,27.1876,27.1077,27.1787,4300.0
2010-09-01 11:15:00,30.61,30.62,30.6,30.6,18200.0,27.1787,27.1876,27.1699,27.1699,18200.0
2010-09-01 11:20:00,30.58,30.62,30.57,30.62,2200.0,27.1521,27.1876,27.1432,27.1876,2200.0
2010-09-01 11:25:00,30.6,30.69,30.6,30.69,1800.0,27.1699,27.2498,27.1699,27.2498,1800.0
2010-09-01 11:30:00,30.69,30.73,30.69,30.72,1800.0,27.2498,27.2853,27.2498,27.2764,1800.0
2010-09-01 11:35:00,30.69,30.69,30.58,30.62,21100.0,27.2498,27.2498,27.1521,27.1876,21100.0
2010-09-01 11:40:00,30.62,30.62,30.58,30.61,2000.0,27.1876,27.1876,27.1521,27.1787,2000.0
2010-09-01 11:45:00,30.6,30.62,30.6,30.61,3400.0,27.1699,27.1876,27.1699,27.1787,3400.0
2010-09-01 11:50:00,30.61,30.65,30.6,30.61,35000.0,27.1787,27.2143,27.1699,27.1787,35000.0
2010-09-01 11:55:00,30.62,30.62,30.59,30.6,2600.0,27.1876,27.1876,27.161,27.1699,2600.0
2010-09-01 12:00:00,30.6,30.61,30.59,30.6,3600.0,27.1699,27.1787,27.161,27.1699,3600.0
2010-09-01 12:05:00,30.59,30.61,30.59,30.6,1400.0,27.161,27.1787,27.161,27.1699,1400.0
2010-09-01 12:10:00,30.6,30.61,30.56,30.6,1900.0,27.1699,27.1787,27.1344,27.1699,1900.0
2010-09-01 12:15:00,30.58,30.58,30.54,30.55,2000.0,27.1521,27.1521,27.1166,27.1255,2000.0
2010-09-01 12:20:00,30.55,30.55,30.54,30.55,1200.0,27.1255,27.1255,27.1166,27.1255,1200.0
2010-09-01 12:25:00,30.54,30.55,30.49,30.5,3200.0,27.1166,27.1255,27.0722,27.0811,3200.0
2010-09-01 12:30:00,30.53,30.56,30.49,30.5,4900.0,27.1077,27.1344,27.0722,27.0811,4900.0
2010-09-01 12:35:00,30.49,30.49,30.49,30.49,700.0,27.0722,27.0722,27.0722,27.0722,700.0
2010-09-01 12:40:00,30.49,30.49,30.45,30.45,4200.0,27.0722,27.0722,27.0367,27.0367,4200.0
2010-09-01 12:45:00,30.45,30.46,30.45,30.45,1300.0,27.0367,27.0456,27.0367,27.0367,1300.0
2010-09-01 12:50:00,30.46,30.48,30.45,30.47,2100.0,27.0456,27.0633,27.0367,27.0544,2100.0
2010-09-01 12:55:00,30.47,30.48,30.45,30.46,3300.0,27.0544,27.0633,27.0367,27.0456,3300.0
2010-09-01 13:00:00,30.46,30.46,30.42,30.44,3200.0,27.0456,27.0456,27.01,27.0278,3200.0
2010-09-01 13:05:00,30.44,30.44,30.43,30.43,3200.0,27.0278,27.0278,27.0189,27.0189,3200.0
2010-09-01 13:10:00,30.43,30.43,30.42,30.42,2200.0,27.0189,27.0189,27.01,27.01,2200.0
2010-09-01 13:15:00,30.42,30.42,30.42,30.42,3100.0,27.01,27.01,27.01,27.01,3100.0
2010-09-01 13:20:00,30.43,30.43,30.35,30.35,17200.0,27.0189,27.0189,26.9479,26.9479,17200.0
2010-09-01 13:25:00,30.36,30.37,30.3,30.33,16300.0,26.9568,26.9656,26.9035,26.9301,16300.0
2010-09-01 13:30:00,30.33,30.35,30.3,30.31,10900.0,26.9301,26.9479,26.9035,26.9124,10900.0
2010-09-01 13:35:00,30.32,30.37,30.31,30.37,4900.0,26.9213,26.9656,26.9124,26.9656,4900.0
2010-09-01 13:40:00,30.39,30.39,30.31,30.32,4800.0,26.9834,26.9834,26.9124,26.9213,4800.0
2010-09-01 13:45:00,30.32,30.35,30.31,30.35,3500.0,26.9213,26.9479,26.9124,26.9479,3500.0
2010-09-01 13:50:00,30.34,30.36,30.3,30.31,9000.0,26.939,26.9568,26.9035,26.9124,9000.0
2010-09-01 13:55:00,30.29,30.3,30.27,30.27,1300.0,26.8946,26.9035,26.8769,26.8769,1300.0
2010-09-01 14:00:00,30.28,30.33,30.27,30.33,5200.0,26.8857,26.9301,26.8769,26.9301,5200.0
2010-09-01 14:05:00,30.34,30.35,30.32,30.35,4400.0,26.939,26.9479,26.9213,26.9479,4400.0
2010-09-01 14:10:00,30.35,30.35,30.3,30.3,2900.0,26.9479,26.9479,26.9035,26.9035,2900.0
2010-09-01 14:15:00,30.31,30.35,30.3,30.34,4500.0,26.9124,26.9479,26.9035,26.939,4500.0
2010-09-01 14:20:00,30.34,30.39,30.34,30.37,1400.0,26.939,26.9834,26.939,26.9656,1400.0
2010-09-01 14:25:00,30.37,30.46,30.37,30.46,7600.0,26.9656,27.0456,26.9656,27.0456,7600.0
2010-09-01 14:30:00,30.45,30.47,30.45,30.46,1200.0,27.0367,27.0544,27.0367,27.0456,1200.0
2010-09-01 14:35:00,30.46,30.47,30.41,30.44,2900.0,27.0456,27.0544,27.0012,27.0278,2900.0
2010-09-01 14:40:00,30.46,30.49,30.45,30.48,1600.0,27.0456,27.0722,27.0367,27.0633,1600.0
2010-09-01 14:45:00,30.47,30.49,30.46,30.49,1900.0,27.0544,27.0722,27.0456,27.0722,1900.0
2010-09-01 14:50:00,30.49,30.5,30.49,30.5,1100.0,27.0722,27.0811,27.0722,27.0811,1100.0
2010-09-01 14:55:00,30.49,30.5,30.47,30.49,2300.0,27.0722,27.0811,27.0544,27.0722,2300.0
2010-09-01 15:00:00,30.48,30.49,30.48,30.48,1800.0,27.0633,27.0722,27.0633,27.0633,1800.0
2010-09-01 15:05:00,30.49,30.49,30.47,30.47,6100.0,27.0722,27.0722,27.0544,27.0544,6100.0
2010-09-01 15:10:00,30.47,30.48,30.46,30.47,6800.0,27.0544,27.0633,27.0456,27.0544,6800.0
2010-09-01 15:15:00,30.47,30.47,30.45,30.46,8100.0,27.0544,27.0544,27.0367,27.0456,8100.0
2010-09-01 15:20:00,30.47,30.48,30.46,30.48,8200.0,27.0544,27.0633,27.0456,27.0633,8200.0
2010-09-01 15:25:00,30.48,30.55,30.47,30.51,7300.0,27.0633,27.1255,27.0544,27.09,7300.0
2010-09-01 15:30:00,30.5,30.55,30.49,30.53,5000.0,27.0811,27.1255,27.0722,27.1077,5000.0
2010-09-01 15:35:00,30.54,30.55,30.53,30.53,3600.0,27.1166,27.1255,27.1077,27.1077,3600.0
2010-09-01 15:40:00,30.54,30.59,30.54,30.59,5400.0,27.1166,27.161,27.1166,27.161,5400.0
2010-09-01 15:45:00,30.59,30.69,30.59,30.63,12100.0,27.161,27.2498,27.161,27.1965,12100.0
2010-09-01 15:50:00,30.63,30.78,30.61,30.77,26900.0,27.1965,27.3297,27.1787,27.3208,26900.0
2010-09-01 15:55:00,30.76,30.84,30.71,30.81,59700.0,27.3119,27.383,27.2675,27.3563,59700.0
2010-09-02 09:30:00,30.85,31.01,30.82,30.92,8100.0,27.3918,27.5339,27.3652,27.454,8100.0
2010-09-02 09:35:00,30.88,31.01,30.85,31.01,900.0,27.4185,27.5339,27.3918,27.5339,900.0
2010-09-02 09:40:00,30.98,31.03,30.96,31.0,2000.0,27.5073,27.5517,27.4895,27.525,2000.0
2010-09-02 09:45:00,30.9,31.0,30.9,30.95,2700.0,27.4362,27.525,27.4362,27.4806,2700.0
2010-09-02 09:50:00,31.0,31.08,30.96,31.05,2200.0,27.525,27.5961,27.4895,27.5694,2200.0
2010-09-02 09:55:00,31.06,31.2,31.06,31.17,1300.0,27.5783,27.7026,27.5783,27.676,1300.0
2010-09-02 10:00:00,31.18,31.34,31.06,31.15,8000.0,27.6849,27.8269,27.5783,27.6582,8000.0
2010-09-02 10:05:00,31.11,31.12,31.09,31.1,2100.0,27.6227,27.6316,27.6049,27.6138,2100.0
2010-09-02 10:10:00,31.08,31.16,31.08,31.16,1200.0,27.5961,27.6671,27.5961,27.6671,1200.0
2010-09-02 10:15:00,31.12,31.13,31.05,31.06,6400.0,27.6316,27.6405,27.5694,27.5783,6400.0
2010-09-02 10:20:00,31.07,31.1,31.06,31.1,3400.0,27.5872,27.6138,27.5783,27.6138,3400.0
2010-09-02 10:25:00,31.11,31.14,31.11,31.14,1800.0,27.6227,27.6493,27.6227,27.6493,1800.0
2010-09-02 10:30:00,31.11,31.25,31.09,31.18,12000.0,27.6227,27.747,27.6049,27.6849,12000.0
2010-09-02 10:35:00,31.18,31.32,31.11,31.21,15100.0,27.6849,27.8092,27.6227,27.7115,15100.0
2010-09-02 10:40:00,31.21,31.26,31.15,31.17,3400.0,27.7115,27.7559,27.6582,27.676,3400.0
2010-09-02 10:45:00,31.15,31.21,31.13,31.14,4000.0,27.6582,27.7115,27.6405,27.6493,4000.0
2010-09-02 10:50:00,31.18,31.18,31.1,31.1,1800.0,27.6849,27.6849,27.6138,27.6138,1800.0
2010-09-02 10:55:00,31.1,31.19,31.1,31.14,2400.0,27.6138,27.6937,27.6138,27.6493,2400.0
2010-09-02 11:00:00,31.14,31.19,31.14,31.15,3300.0,27.6493,27.6937,27.6493,27.6582,3300.0
2010-09-02 11:05:00,31.15,31.19,31.13,31.13,5700.0,27.6582,27.6937,27.6405,27.6405,5700.0
2010-09-02 11:10:00,31.12,31.22,31.11,31.11,5600.0,27.6316,27.7204,27.6227,27.6227,5600.0
2010-09-02 11:15:00,31.11,31.22,31.1,31.12,4700.0,27.6227,27.7204,27.6138,27.6316,4700.0
2010-09-02 11:20:00,31.12,31.16,31.1,31.12,3300.0,27.6316,27.6671,27.6138,27.6316,3300.0
2010-09-02 11:25:00,31.11,31.17,31.06,31.16,6700.0,27.6227,27.676,27.5783,27.6671,6700.0
2010-09-02 11:30:00,31.14,31.14,31.1,31.11,3200.0,27.6493,27.6493,27.6138,27.6227,3200.0
2010-09-02 11:35:00,31.12,31.14,31.12,31.14,1300.0,27.6316,27.6493,27.6316,27.6493,1300.0
2010-09-02 11:40:00,31.17,31.19,31.16,31.16,1500.0,27.676,27.6937,27.6671,27.6671,1500.0
2010-09-02 11:45:00,31.15,31.15,31.15,31.15,600.0,27.6582,27.6582,27.6582,27.6582,600.0
2010-09-02 11:50:00,31.17,31.21,31.17,31.2,1200.0,27.676,27.7115,27.676,27.7026,1200.0
2010-09-02 11:55:00,31.21,31.22,31.09,31.13,12500.0,27.7115,27.7204,27.6049,27.6405,12500.0
2010-09-02 12:00:00,31.14,31.26,31.14,31.25,5200.0,27.6493,27.7559,27.6493,27.747,5200.0
2010-09-02 12:05:00,31.26,31.38,31.23,31.24,8000.0,27.7559,27.8624,27.7292,27.7381,8000.0
2010-09-02 12:10:00,31.28,31.37,31.28,31.37,5100.0,27.7736,27.8536,27.7736,27.8536,5100.0
2010-09-02 12:15:00,31.34,31.36,31.34,31.36,300.0,27.8269,27.8447,27.8269,27.8447,300.0
2010-09-02 12:20:00,31.36,31.41,31.35,31.36,2100.0,27.8447,27.8891,27.8358,27.8447,2100.0
2010-09-02 12:25:00,31.36,31.36,31.28,31.3,900.0,27.8447,27.8447,27.7736,27.7914,900.0
2010-09-02 12:30:00,31.31,31.35,31.31,31.31,1900.0,27.8003,27.8358,27.8003,27.8003,1900.0
2010-09-02 12:35:00,31.29,31.29,31.28,31.28,200.0,27.7825,27.7825,27.7736,27.7736,200.0
2010-09-02 12:40:00,31.28,31.28,31.28,31.28,0.0,27.7736,27.7736,27.7736,27.7736,0.0
2010-09-02 12:45:00,31.3,31.35,31.3,31.33,13400.0,27.7914,27.8358,27.7914,27.818,13400.0
2010-09-02 12:50:00,31.33,31.33,31.25,31.25,6400.0,27.818,27.818,27.747,27.747,6400.0
2010-09-02 12:55:00,31.25,31.34,31.24,31.34,7400.0,27.747,27.8269,27.7381,27.8269,7400.0
2010-09-02 13:00:00,31.3,31.31,31.29,31.29,1000.0,27.7914,27.8003,27.7825,27.7825,1000.0
2010-09-02 13:05:00,31.3,31.3,31.28,31.28,500.0,27.7914,27.7914,27.7736,27.7736,500.0
2010-09-02 13:10:00,31.28,31.28,31.21,31.21,2500.0,27.7736,27.7736,27.7115,27.7115,2500.0
2010-09-02 13:15:00,31.22,31.24,31.22,31.24,1600.0,27.7204,27.7381,27.7204,27.7381,1600.0
2010-09-02 13:20:00,31.25,31.33,31.25,31.27,6900.0,27.747,27.818,27.747,27.7648,6900.0
2010-09-02 13:25:00,31.28,31.3,31.24,31.29,1700.0,27.7736,27.7914,27.7381,27.7825,1700.0
2010-09-02 13:30:00,31.3,31.34,31.28,31.32,5700.0,27.7914,27.8269,27.7736,27.8092,5700.0
2010-09-02 13:35:00,31.32,31.32,31.28,31.29,900.0,27.8092,27.8092,27.7736,27.7825,900.0
2010-09-02 13:40:00,31.29,31.36,31.29,31.33,1800.0,27.7825,27.8447,27.7825,27.818,1800.0
2010-09-02 13:45:00,31.34,31.35,31.34,31.35,1700.0,27.8269,27.8358,27.8269,27.8358,1700.0
2010-09-02 13:50:00,31.35,31.36,31.34,31.35,800.0,27.8358,27.8447,27.8269,27.8358,800.0
2010-09-02 13:55:00,31.34,31.34,31.32,31.32,1100.0,27.8269,27.8269,27.8092,27.8092,1100.0
2010-09-02 14:00:00,31.31,31.31,31.29,31.29,2400.0,27.8003,27.8003,27.7825,27.7825,2400.0
2010-09-02 14:05:00,31.29,31.3,31.14,31.2,12800.0,27.7825,27.7914,27.6493,27.7026,12800.0
2010-09-02 14:10:00,31.24,31.31,31.24,31.31,1900.0,27.7381,27.8003,27.7381,27.8003,1900.0
2010-09-02 14:15:00,31.3,31.33,31.3,31.33,1000.0,27.7914,27.818,27.7914,27.818,1000.0
2010-09-02 14:20:00,31.33,31.38,31.33,31.36,2400.0,27.818,27.8624,27.818,27.8447,2400.0
2010-09-02 14:25:00,31.35,31.41,31.35,31.4,2600.0,27.8358,27.8891,27.8358,27.8802,2600.0
2010-09-02 14:30:00,31.41,31.44,31.41,31.42,1900.0,27.8891,27.9157,27.8891,27.8979,1900.0
2010-09-02 14:35:00,31.43,31.46,31.41,31.46,1100.0,27.9068,27.9335,27.8891,27.9335,1100.0
2010-09-02 14:40:00,31.45,31.46,31.43,31.44,4100.0,27.9246,27.9335,27.9068,27.9157,4100.0
2010-09-02 14:45:00,31.41,31.44,31.41,31.41,1100.0,27.8891,27.9157,27.8891,27.8891,1100.0
2010-09-02 14:50:00,31.4,31.44,31.4,31.44,2200.0,27.8802,27.9157,27.8802,27.9157,2200.0
2010-09-02 14:55:00,31.43,31.45,31.42,31.45,2700.0,27.9068,27.9246,27.8979,27.9246,2700.0
2010-09-02 15:00:00,31.45,31.45,31.42,31.43,2800.0,27.9246,27.9246,27.8979,27.9068,2800.0
2010-09-02 15:05:00,31.45,31.5,31.39,31.49,15100.0,27.9246,27.969,27.8713,27.9601,15100.0
2010-09-02 15:10:00,31.51,31.54,31.47,31.5,3600.0,27.9779,28.0045,27.9423,27.969,3600.0
2010-09-02 15:15:00,31.5,31.5,31.48,31.49,3700.0,27.969,27.969,27.9512,27.9601,3700.0
2010-09-02 15:20:00,31.48,31.49,31.47,31.48,4500.0,27.9512,27.9601,27.9423,27.9512,4500.0
2010-09-02 15:25:00,31.46,31.46,31.44,31.45,2600.0,27.9335,27.9335,27.9157,27.9246,2600.0
2010-09-02 15:30:00,31.45,31.49,31.45,31.49,3400.0,27.9246,27.9601,27.9246,27.9601,3400.0
2010-09-02 15:35:00,31.48,31.53,31.48,31.53,3400.0,27.9512,27.9956,27.9512,27.9956,3400.0
2010-09-02 15:40:00,31.54,31.55,31.47,31.47,4000.0,28.0045,28.0134,27.9423,27.9423,4000.0
2010-09-02 15:45:00,31.48,31.57,31.48,31.56,8000.0,27.9512,28.0311,27.9512,28.0223,8000.0
2010-09-02 15:50:00,31.55,31.56,31.49,31.5,12400.0,28.0134,28.0223,27.9601,27.969,12400.0
2010-09-02 15:55:00,31.5,31.57,31.5,31.51,30200.0,27.969,28.0311,27.969,27.9779,30200.0
2010-09-03 09:30:00,32.0,32.13,31.98,32.05,8100.0,28.4129,28.5284,28.3952,28.4573,8100.0
2010-09-03 09:35:00,32.05,32.13,32.05,32.13,600.0,28.4573,28.5284,28.4573,28.5284,600.0
2010-09-03 09:40:00,32.14,32.18,32.07,32.07,1600.0,28.5372,28.5728,28.4751,28.4751,1600.0
2010-09-03 09:45:00,32.14,32.14,32.06,32.06,600.0,28.5372,28.5372,28.4662,28.4662,600.0
2010-09-03 09:50:00,32.05,32.13,32.05,32.09,1500.0,28.4573,28.5284,28.4573,28.4928,1500.0
2010-09-03 09:55:00,32.09,32.11,32.08,32.09,2700.0,28.4928,28.5106,28.484,28.4928,2700.0
2010-09-03 10:00:00,32.08,32.08,31.99,32.04,3900.0,28.484,28.484,28.4041,28.4484,3900.0
2010-09-03 10:05:00,32.04,32.05,31.99,32.02,4200.0,28.4484,28.4573,28.4041,28.4307,4200.0
2010-09-03 10:10:00,32.03,32.04,31.99,32.03,3200.0,28.4396,28.4484,28.4041,28.4396,3200.0
2010-09-03 10:15:00,32.0,32.06,31.99,32.06,3900.0,28.4129,28.4662,28.4041,28.4662,3900.0
2010-09-03 10:20:00,32.11,32.11,32.04,32.06,3800.0,28.5106,28.5106,28.4484,28.4662,3800.0
2010-09-03 10:25:00,32.07,32.08,31.99,32.01,6100.0,28.4751,28.484,28.4041,28.4218,6100.0
2010-09-03 10:30:00,32.0,32.02,31.99,32.01,6500.0,28.4129,28.4307,28.4041,28.4218,6500.0
2010-09-03 10:35:00,32.01,32.1,32.0,32.1,4500.0,28.4218,28.5017,28.4129,28.5017,4500.0
2010-09-03 10:40:00,32.1,32.12,32.09,32.12,1000.0,28.5017,28.5195,28.4928,28.5195,1000.0
2010-09-03 10:45:00,32.12,32.18,32.1,32.18,4200.0,28.5195,28.5728,28.5017,28.5728,4200.0
2010-09-03 10:50:00,32.17,32.18,32.14,32.16,1000.0,28.5639,28.5728,28.5372,28.555,1000.0
2010-09-03 10:55:00,32.13,32.17,32.09,32.17,3100.0,28.5284,28.5639,28.4928,28.5639,3100.0
2010-09-03 11:00:00,32.17,32.19,32.14,32.14,3300.0,28.5639,28.5816,28.5372,28.5372,3300.0
2010-09-03 11:05:00,32.14,32.17,32.14,32.16,3900.0,28.5372,28.5639,28.5372,28.555,3900.0
2010-09-03 11:10:00,32.16,32.18,32.15,32.18,4400.0,28.555,28.5728,28.5461,28.5728,4400.0
2010-09-03 11:15:00,32.18,32.25,32.17,32.24,2500.0,28.5728,28.6349,28.5639,28.626,2500.0
2010-09-03 11:20:00,32.26,32.28,32.23,32.25,2400.0,28.6438,28.6615,28.6172,28.6349,2400.0
2010-09-03 11:25:00,32.25,32.28,32.25,32.28,1600.0,28.6349,28.6615,28.6349,28.6615,1600.0
2010-09-03 11:30:00,32.25,32.26,32.22,32.22,2000.0,28.6349,28.6438,28.6083,28.6083,2000.0
2010-09-03 11:35:00,32.25,32.25,32.16,32.2,4700.0,28.6349,28.6349,28.555,28.5905,4700.0
2010-09-03 11:40:00,32.28,32.28,32.26,32.27,1700.0,28.6615,28.6615,28.6438,28.6527,1700.0
2010-09-03 11:45:00,32.27,32.27,32.24,32.24,800.0,28.6527,28.6527,28.626,28.626,800.0
2010-09-03 11:50:00,32.24,32.24,32.19,32.24,1700.0,28.626,28.626,28.5816,28.626,1700.0
2010-09-03 11:55:00,32.24,32.27,32.24,32.26,2100.0,28.626,28.6527,28.626,28.6438,2100.0
2010-09-03 12:00:00,32.19,32.21,32.17,32.21,600.0,28.5816,28.5994,28.5639,28.5994,600.0
2010-09-03 12:05:00,32.2,32.25,32.2,32.25,1600.0,28.5905,28.6349,28.5905,28.6349,1600.0
2010-09-03 12:10:00,32.26,32.3,32.26,32.29,800.0,28.6438,28.6793,28.6438,28.6704,800.0
2010-09-03 12:15:00,32.29,32.31,32.28,32.29,1100.0,28.6704,28.6882,28.6615,28.6704,1100.0
2010-09-03 12:20:00,32.32,32.35,32.29,32.35,2000.0,28.6971,28.7237,28.6704,28.7237,2000.0
2010-09-03 12:25:00,32.31,32.32,32.29,32.29,1800.0,28.6882,28.6971,28.6704,28.6704,1800.0
2010-09-03 12:30:00,32.33,32.35,32.32,32.32,1900.0,28.7059,28.7237,28.6971,28.6971,1900.0
2010-09-03 12:35:00,32.28,32.35,32.28,32.31,1400.0,28.6615,28.7237,28.6615,28.6882,1400.0
2010-09-03 12:40:00,32.31,32.35,32.29,32.32,800.0,28.6882,28.7237,28.6704,28.6971,800.0
2010-09-03 12:45:00,32.36,32.36,32.31,32.36,2400.0,28.7326,28.7326,28.6882,28.7326,2400.0
2010-09-03 12:50:00,32.33,32.39,32.33,32.37,2200.0,28.7059,28.7592,28.7059,28.7415,2200.0
2010-09-03 12:55:00,32.36,32.42,32.36,32.41,2300.0,28.7326,28.7859,28.7326,28.777,2300.0
2010-09-03 13:00:00,32.42,32.43,32.41,32.43,2800.0,28.7859,28.7947,28.777,28.7947,2800.0
2010-09-03 13:05:00,32.43,32.43,32.4,32.4,900.0,28.7947,28.7947,28.7681,28.7681,900.0
2010-09-03 13:10:00,32.41,32.45,32.41,32.43,2400.0,28.777,28.8125,28.777,28.7947,2400.0
2010-09-03 13:15:00,32.45,32.46,32.44,32.46,2000.0,28.8125,28.8214,28.8036,28.8214,2000.0
2010-09-03 13:20:00,32.46,32.49,32.45,32.47,2100.0,28.8214,28.848,28.8125,28.8302,2100.0
2010-09-03 13:25:00,32.5,32.51,32.47,32.48,2000.0,28.8569,28.8658,28.8302,28.8391,2000.0
2010-09-03 13:30:00,32.46,32.47,32.43,32.47,2000.0,28.8214,28.8302,28.7947,28.8302,2000.0
2010-09-03 13:35:00,32.5,32.5,32.47,32.48,2300.0,28.8569,28.8569,28.8302,28.8391,2300.0
2010-09-03 13:40:00,32.51,32.51,32.49,32.49,1600.0,28.8658,28.8658,28.848,28.848,1600.0
2010-09-03 13:45:00,32.49,32.52,32.47,32.5,2500.0,28.848,28.8746,28.8302,28.8569,2500.0
2010-09-03 13:50:00,32.5,32.5,32.44,32.44,1700.0,28.8569,28.8569,28.8036,28.8036,1700.0
2010-09-03 13:55:00,32.47,32.55,32.47,32.54,2600.0,28.8302,28.9013,28.8302,28.8924,2600.0
2010-09-03 14:00:00,32.55,32.55,32.5,32.52,2700.0,28.9013,28.9013,28.8569,28.8746,2700.0
2010-09-03 14:05:00,32.54,32.54,32.53,32.53,1200.0,28.8924,28.8924,28.8835,28.8835,1200.0
2010-09-03 14:10:00,32.53,32.58,32.49,32.49,4200.0,28.8835,28.9279,28.848,28.848,4200.0
2010-09-03 14:15:00,32.51,32.53,32.51,32.53,1000.0,28.8658,28.8835,28.8658,28.8835,1000.0
2010-09-03 14:20:00,32.53,32.55,32.51,32.55,3100.0,28.8835,28.9013,28.8658,28.9013,3100.0
2010-09-03 14:25:00,32.54,32.55,32.54,32.54,1600.0,28.8924,28.9013,28.8924,28.8924,1600.0
2010-09-03 14:30:00,32.55,32.56,32.54,32.56,2200.0,28.9013,28.9102,28.8924,28.9102,2200.0
2010-09-03 14:35:00,32.55,32.56,32.54,32.55,3800.0,28.9013,28.9102,28.8924,28.9013,3800.0
2010-09-03 14:40:00,32.56,32.6,32.54,32.54,3900.0,28.9102,28.9457,28.8924,28.8924,3900.0
2010-09-03 14:45:00,32.55,32.56,32.54,32.54,2100.0,28.9013,28.9102,28.8924,28.8924,2100.0
2010-09-03 14:50:00,32.52,32.53,32.48,32.5,3800.0,28.8746,28.8835,28.8391,28.8569,3800.0
2010-09-03 14:55:00,32.5,32.5,32.47,32.5,3400.0,28.8569,28.8569,28.8302,28.8569,3400.0
2010-09-03 15:00:00,32.49,32.49,32.43,32.46,4400.0,28.848,28.848,28.7947,28.8214,4400.0
2010-09-03 15:05:00,32.46,32.47,32.46,32.46,4500.0,28.8214,28.8302,28.8214,28.8214,4500.0
2010-09-03 15:10:00,32.48,32.51,32.47,32.49,3400.0,28.8391,28.8658,28.8302,28.848,3400.0
2010-09-03 15:15:00,32.5,32.5,32.47,32.48,4000.0,28.8569,28.8569,28.8302,28.8391,4000.0
2010-09-03 15:20:00,32.47,32.5,32.47,32.5,5600.0,28.8302,28.8569,28.8302,28.8569,5600.0
2010-09-03 15:25:00,32.5,32.53,32.5,32.53,4200.0,28.8569,28.8835,28.8569,28.8835,4200.0
2010-09-03 15:30:00,32.52,32.55,32.49,32.5,3900.0,28.8746,28.9013,28.848,28.8569,3900.0
2010-09-03 15:35:00,32.49,32.51,32.49,32.51,4700.0,28.848,28.8658,28.848,28.8658,4700.0
2010-09-03 15:40:00,32.51,32.57,32.5,32.57,7200.0,28.8658,28.919,28.8569,28.919,7200.0
2010-09-03 15:45:00,32.56,32.63,32.56,32.63,9500.0,28.9102,28.9723,28.9102,28.9723,9500.0
2010-09-03 15:50:00,32.63,32.63,32.57,32.59,11400.0,28.9723,28.9723,28.919,28.9368,11400.0
2010-09-03 15:55:00,32.59,32.65,32.56,32.6,33700.0,28.9368,28.9901,28.9102,28.9457,33700.0
2010-09-07 09:30:00,32.59,32.7,32.5,32.56,3000.0,28.9368,29.0345,28.8569,28.9102,3000.0
2010-09-07 09:35:00,32.56,32.56,32.51,32.53,1000.0,28.9102,28.9102,28.8658,28.8835,1000.0
2010-09-07 09:40:00,32.51,32.65,32.5,32.65,6500.0,28.8658,28.9901,28.8569,28.9901,6500.0
2010-09-07 09:45:00,32.72,32.74,32.67,32.71,7600.0,29.0522,29.07,29.0078,29.0433,7600.0
2010-09-07 09:50:00,32.71,32.75,32.66,32.66,5600.0,29.0433,29.0789,28.9989,28.9989,5600.0
2010-09-07 09:55:00,32.7,32.77,32.68,32.72,6000.0,29.0345,29.0966,29.0167,29.0522,6000.0
2010-09-07 10:00:00,32.71,32.79,32.71,32.79,8200.0,29.0433,29.1144,29.0433,29.1144,8200.0
2010-09-07 10:05:00,32.86,32.86,32.76,32.82,4100.0,29.1765,29.1765,29.0877,29.141,4100.0
2010-09-07 10:10:00,32.81,32.86,32.79,32.83,5200.0,29.1321,29.1765,29.1144,29.1499,5200.0
2010-09-07 10:15:00,32.87,32.92,32.68,32.8,31900.0,29.1854,29.2298,29.0167,29.1233,31900.0
2010-09-07 10:20:00,32.79,32.79,32.66,32.66,51000.0,29.1144,29.1144,28.9989,28.9989,51000.0
2010-09-07 10:25:00,32.68,32.73,32.68,32.7,900.0,29.0167,29.0611,29.0167,29.0345,900.0
2010-09-07 10:30:00,32.69,32.72,32.67,32.69,5900.0,29.0256,29.0522,29.0078,29.0256,5900.0
2010-09-07 10:35:00,32.68,32.7,32.65,32.67,6100.0,29.0167,29.0345,28.9901,29.0078,6100.0
2010-09-07 10:40:00,32.67,32.69,32.65,32.66,5800.0,29.0078,29.0256,28.9901,28.9989,5800.0
2010-09-07 10:45:00,32.67,32.71,32.67,32.68,3100.0,29.0078,29.0433,29.0078,29.0167,3100.0
2010-09-07 10:50:00,32.68,32.68,32.65,32.65,3800.0,29.0167,29.0167,28.9901,28.9901,3800.0
2010-09-07 10:55:00,32.65,32.66,32.65,32.66,4300.0,28.9901,28.9989,28.9901,28.9989,4300.0
2010-09-07 11:00:00,32.66,32.7,32.62,32.63,53700.0,28.9989,29.0345,28.9634,28.9723,53700.0
2010-09-07 11:05:00,32.63,32.64,32.59,32.59,7400.0,28.9723,28.9812,28.9368,28.9368,7400.0
2010-09-07 11:10:00,32.59,32.64,32.59,32.62,5400.0,28.9368,28.9812,28.9368,28.9634,5400.0
2010-09-07 11:15:00,32.62,32.65,32.61,32.64,5700.0,28.9634,28.9901,28.9546,28.9812,5700.0
2010-09-07 11:20:00,32.64,32.66,32.63,32.63,2500.0,28.9812,28.9989,28.9723,28.9723,2500.0
2010-09-07 11:25:00,32.63,32.65,32.62,32.63,2200.0,28.9723,28.9901,28.9634,28.9723,2200.0
2010-09-07 11:30:00,32.62,32.67,32.61,32.62,3400.0,28.9634,29.0078,28.9546,28.9634,3400.0
2010-09-07 11:35:00,32.61,32.63,32.56,32.56,5400.0,28.9546,28.9723,28.9102,28.9102,5400.0
2010-09-07 11:40:00,32.58,32.58,32.52,32.52,2800.0,28.9279,28.9279,28.8746,28.8746,2800.0
2010-09-07 11:45:00,32.5,32.55,32.49,32.55,2100.0,28.8569,28.9013,28.848,28.9013,2100.0
2010-09-07 11:50:00,32.53,32.53,32.51,32.53,3500.0,28.8835,28.8835,28.8658,28.8835,3500.0
2010-09-07 11:55:00,32.51,32.55,32.51,32.55,2500.0,28.8658,28.9013,28.8658,28.9013,2500.0
2010-09-07 12:00:00,32.56,32.56,32.5,32.5,2400.0,28.9102,28.9102,28.8569,28.8569,2400.0
2010-09-07 12:05:00,32.51,32.54,32.51,32.52,2700.0,28.8658,28.8924,28.8658,28.8746,2700.0
2010-09-07 12:10:00,32.54,32.58,32.53,32.58,2600.0,28.8924,28.9279,28.8835,28.9279,2600.0
2010-09-07 12:15:00,32.57,32.57,32.57,32.57,100.0,28.919,28.919,28.919,28.919,100.0
2010-09-07 12:20:00,32.57,32.57,32.5,32.51,7500.0,28.919,28.919,28.8569,28.8658,7500.0
2010-09-07 12:25:00,32.53,32.53,32.5,32.51,1200.0,28.8835,28.8835,28.8569,28.8658,1200.0
2010-09-07 12:30:00,32.5,32.51,32.47,32.48,7200.0,28.8569,28.8658,28.8302,28.8391,7200.0
2010-09-07 12:35:00,32.49,32.49,32.47,32.49,4000.0,28.848,28.848,28.8302,28.848,4000.0
2010-09-07 12:40:00,32.49,32.5,32.48,32.5,4100.0,28.848,28.8569,28.8391,28.8569,4100.0
2010-09-07 12:45:00,32.51,32.54,32.49,32.5,2100.0,28.8658,28.8924,28.848,28.8569,2100.0
2010-09-07 12:50:00,32.49,32.49,32.46,32.46,1400.0,28.848,28.848,28.8214,28.8214,1400.0
2010-09-07 12:55:00,32.5,32.5,32.49,32.49,400.0,28.8569,28.8569,28.848,28.848,400.0
2010-09-07 13:00:00,32.47,32.49,32.46,32.47,2200.0,28.8302,28.848,28.8214,28.8302,2200.0
2010-09-07 13:05:00,32.46,32.47,32.45,32.45,3200.0,28.8214,28.8302,28.8125,28.8125,3200.0
2010-09-07 13:10:00,32.44,32.46,32.44,32.46,900.0,28.8036,28.8214,28.8036,28.8214,900.0
2010-09-07 13:15:00,32.46,32.48,32.45,32.46,1800.0,28.8214,28.8391,28.8125,28.8214,1800.0
2010-09-07 13:20:00,32.45,32.48,32.43,32.48,4900.0,28.8125,28.8391,28.7947,28.8391,4900.0
2010-09-07 13:25:00,32.46,32.54,32.46,32.54,1800.0,28.8214,28.8924,28.8214,28.8924,1800.0
2010-09-07 13:30:00,32.53,32.53,32.53,32.53,100.0,28.8835,28.8835,28.8835,28.8835,100.0
2010-09-07 13:35:00,32.54,32.54,32.51,32.52,1000.0,28.8924,28.8924,28.8658,28.8746,1000.0
2010-09-07 13:40:00,32.52,32.52,32.5,32.52,700.0,28.8746,28.8746,28.8569,28.8746,700.0
2010-09-07 13:45:00,32.51,32.52,32.51,32.51,800.0,28.8658,28.8746,28.8658,28.8658,800.0
2010-09-07 13:50:00,32.51,32.55,32.51,32.55,1300.0,28.8658,28.9013,28.8658,28.9013,1300.0
2010-09-07 13:55:00,32.51,32.56,32.51,32.56,1300.0,28.8658,28.9102,28.8658,28.9102,1300.0
2010-09-07 14:00:00,32.56,32.6,32.55,32.55,2700.0,28.9102,28.9457,28.9013,28.9013,2700.0
2010-09-07 14:05:00,32.55,32.56,32.55,32.56,3200.0,28.9013,28.9102,28.9013,28.9102,3200.0
2010-09-07 14:10:00,32.55,32.55,32.55,32.55,2000.0,28.9013,28.9013,28.9013,28.9013,2000.0
2010-09-07 14:15:00,32.55,32.56,32.55,32.55,1900.0,28.9013,28.9102,28.9013,28.9013,1900.0
2010-09-07 14:20:00,32.55,32.56,32.55,32.55,1100.0,28.9013,28.9102,28.9013,28.9013,1100.0
2010-09-07 14:25:00,32.55,32.56,32.55,32.55,3500.0,28.9013,28.9102,28.9013,28.9013,3500.0
2010-09-07 14:30:00,32.55,32.56,32.55,32.56,6100.0,28.9013,28.9102,28.9013,28.9102,6100.0
2010-09-07 14:35:00,32.55,32.57,32.54,32.54,6000.0,28.9013,28.919,28.8924,28.8924,6000.0
2010-09-07 14:40:00,32.56,32.56,32.55,32.55,2000.0,28.9102,28.9102,28.9013,28.9013,2000.0
2010-09-07 14:45:00,32.55,32.56,32.55,32.55,600.0,28.9013,28.9102,28.9013,28.9013,600.0
2010-09-07 14:50:00,32.55,32.56,32.55,32.56,500.0,28.9013,28.9102,28.9013,28.9102,500.0
2010-09-07 14:55:00,32.55,32.56,32.48,32.49,5900.0,28.9013,28.9102,28.8391,28.848,5900.0
2010-09-07 15:00:00,32.48,32.48,32.46,32.46,2400.0,28.8391,28.8391,28.8214,28.8214,2400.0
2010-09-07 15:05:00,32.46,32.48,32.45,32.47,7300.0,28.8214,28.8391,28.8125,28.8302,7300.0
2010-09-07 15:10:00,32.47,32.49,32.47,32.47,7900.0,28.8302,28.848,28.8302,28.8302,7900.0
2010-09-07 15:15:00,32.48,32.48,32.47,32.47,1400.0,28.8391,28.8391,28.8302,28.8302,1400.0
2010-09-07 15:20:00,32.47,32.48,32.45,32.46,4000.0,28.8302,28.8391,28.8125,28.8214,4000.0
2010-09-07 15:25:00,32.45,32.47,32.45,32.47,6600.0,28.8125,28.8302,28.8125,28.8302,6600.0
2010-09-07 15:30:00,32.47,32.47,32.45,32.45,3000.0,28.8302,28.8302,28.8125,28.8125,3000.0
2010-09-07 15:35:00,32.46,32.46,32.45,32.46,6200.0,28.8214,28.8214,28.8125,28.8214,6200.0
2010-09-07 15:40:00,32.47,32.5,32.46,32.49,8400.0,28.8302,28.8569,28.8214,28.848,8400.0
2010-09-07 15:45:00,32.47,32.49,32.42,32.44,7500.0,28.8302,28.848,28.7859,28.8036,7500.0
2010-09-07 15:50:00,32.43,32.44,32.33,32.39,27400.0,28.7947,28.8036,28.7059,28.7592,27400.0
2010-09-07 15:55:00,32.38,32.4,32.35,32.38,38500.0,28.7503,28.7681,28.7237,28.7503,38500.0
2010-09-08 09:30:00,32.37,32.5,32.31,32.5,4700.0,28.7415,28.8569,28.6882,28.8569,4700.0
2010-09-08 09:35:00,32.49,32.49,32.38,32.48,1400.0,28.848,28.848,28.7503,28.8391,1400.0
2010-09-08 09:40:00,32.49,32.73,32.49,32.73,4500.0,28.848,29.0611,28.848,29.0611,4500.0
2010-09-08 09:45:00,32.71,32.78,32.71,32.78,1400.0,29.0433,29.1055,29.0433,29.1055,1400.0
2010-09-08 09:50:00,32.77,32.83,32.69,32.8,32200.0,29.0966,29.1499,29.0256,29.1233,32200.0
2010-09-08 09:55:00,32.79,32.82,32.78,32.8,12200.0,29.1144,29.141,29.1055,29.1233,12200.0
2010-09-08 10:00:00,32.8,32.97,32.79,32.96,24400.0,29.1233,29.2742,29.1144,29.2653,24400.0
2010-09-08 10:05:00,32.94,32.95,32.84,32.85,700.0,29.2476,29.2564,29.1588,29.1677,700.0
2010-09-08 10:10:00,32.9,32.98,32.9,32.98,2800.0,29.212,29.2831,29.212,29.2831,2800.0
2010-09-08 10:15:00,32.96,32.96,32.88,32.88,1500.0,29.2653,29.2653,29.1943,29.1943,1500.0
2010-09-08 10:20:00,32.93,32.93,32.85,32.85,1500.0,29.2387,29.2387,29.1677,29.1677,1500.0
2010-09-08 10:25:00,32.85,32.93,32.85,32.89,2600.0,29.1677,29.2387,29.1677,29.2032,2600.0
2010-09-08 10:30:00,32.9,32.98,32.88,32.96,2900.0,29.212,29.2831,29.1943,29.2653,2900.0
2010-09-08 10:35:00,32.99,32.99,32.95,32.98,2100.0,29.292,29.292,29.2564,29.2831,2100.0
2010-09-08 10:40:00,32.97,32.99,32.96,32.99,2500.0,29.2742,29.292,29.2653,29.292,2500.0
2010-09-08 10:45:00,32.99,32.99,32.97,32.98,2200.0,29.292,29.292,29.2742,29.2831,2200.0
2010-09-08 10:50:00,32.97,33.02,32.96,33.02,8000.0,29.2742,29.3186,29.2653,29.3186,8000.0
2010-09-08 10:55:00,33.03,33.03,33.01,33.01,1600.0,29.3275,29.3275,29.3097,29.3097,1600.0
2010-09-08 11:00:00,33.0,33.11,32.95,33.11,6200.0,29.3008,29.3985,29.2564,29.3985,6200.0
2010-09-08 11:05:00,33.1,33.13,33.09,33.13,1300.0,29.3896,29.4163,29.3807,29.4163,1300.0
2010-09-08 11:10:00,33.12,33.13,33.09,33.12,1900.0,29.4074,29.4163,29.3807,29.4074,1900.0
2010-09-08 11:15:00,33.12,33.22,33.12,33.19,7200.0,29.4074,29.4962,29.4074,29.4695,7200.0
2010-09-08 11:20:00,33.2,33.22,33.15,33.15,7900.0,29.4784,29.4962,29.434,29.434,7900.0
2010-09-08 11:25:00,33.09,33.12,33.09,33.1,1200.0,29.3807,29.4074,29.3807,29.3896,1200.0
2010-09-08 11:30:00,33.1,33.15,33.09,33.14,4700.0,29.3896,29.434,29.3807,29.4251,4700.0
2010-09-08 11:35:00,33.15,33.17,33.13,33.14,1500.0,29.434,29.4518,29.4163,29.4251,1500.0
2010-09-08 11:40:00,33.1,33.1,33.09,33.09,2900.0,29.3896,29.3896,29.3807,29.3807,2900.0
2010-09-08 11:45:00,33.1,33.1,33.09,33.09,400.0,29.3896,29.3896,29.3807,29.3807,400.0
2010-09-08 11:50:00,33.09,33.09,33.01,33.01,2900.0,29.3807,29.3807,29.3097,29.3097,2900.0
2010-09-08 11:55:00,32.99,33.01,32.99,33.0,1800.0,29.292,29.3097,29.292,29.3008,1800.0
2010-09-08 12:00:00,33.01,33.02,33.01,33.02,800.0,29.3097,29.3186,29.3097,29.3186,800.0
2010-09-08 12:05:00,33.0,33.01,33.0,33.01,300.0,29.3008,29.3097,29.3008,29.3097,300.0
2010-09-08 12:10:00,33.0,33.0,33.0,33.0,900.0,29.3008,29.3008,29.3008,29.3008,900.0
2010-09-08 12:15:00,33.0,33.01,33.0,33.0,2300.0,29.3008,29.3097,29.3008,29.3008,2300.0
2010-09-08 12:20:00,33.0,33.01,33.0,33.0,2400.0,29.3008,29.3097,29.3008,29.3008,2400.0
2010-09-08 12:25:00,33.0,33.05,33.0,33.04,1100.0,29.3008,29.3452,29.3008,29.3364,1100.0
2010-09-08 12:30:00,33.05,33.1,33.05,33.07,900.0,29.3452,29.3896,29.3452,29.363,900.0
2010-09-08 12:35:00,33.09,33.09,33.05,33.06,2300.0,29.3807,29.3807,29.3452,29.3541,2300.0
2010-09-08 12:40:00,33.04,33.05,33.02,33.03,1500.0,29.3364,29.3452,29.3186,29.3275,1500.0
2010-09-08 12:45:00,33.07,33.07,33.02,33.02,1200.0,29.363,29.363,29.3186,29.3186,1200.0
2010-09-08 12:50:00,33.02,33.07,33.02,33.07,1800.0,29.3186,29.363,29.3186,29.363,1800.0
2010-09-08 12:55:00,33.07,33.09,33.06,33.08,900.0,29.363,29.3807,29.3541,29.3719,900.0
2010-09-08 13:00:00,33.08,33.08,33.07,33.07,400.0,29.3719,29.3719,29.363,29.363,400.0
2010-09-08 13:05:00,33.07,33.07,33.0,33.03,1700.0,29.363,29.363,29.3008,29.3275,1700.0
2010-09-08 13:10:00,33.04,33.05,33.04,33.04,400.0,29.3364,29.3452,29.3364,29.3364,400.0
2010-09-08 13:15:00,33.06,33.07,33.02,33.02,3000.0,29.3541,29.363,29.3186,29.3186,3000.0
2010-09-08 13:20:00,33.02,33.09,33.02,33.06,1800.0,29.3186,29.3807,29.3186,29.3541,1800.0
2010-09-08 13:25:00,33.06,33.11,33.06,33.1,2800.0,29.3541,29.3985,29.3541,29.3896,2800.0
2010-09-08 13:30:00,33.1,33.17,33.09,33.11,2700.0,29.3896,29.4518,29.3807,29.3985,2700.0
2010-09-08 13:35:00,33.11,33.16,33.1,33.15,3700.0,29.3985,29.4429,29.3896,29.434,3700.0
2010-09-08 13:40:00,33.13,33.13,33.03,33.03,3500.0,29.4163,29.4163,29.3275,29.3275,3500.0
2010-09-08 13:45:00,33.01,33.02,33.0,33.02,1200.0,29.3097,29.3186,29.3008,29.3186,1200.0
2010-09-08 13:50:00,33.01,33.02,33.01,33.01,2200.0,29.3097,29.3186,29.3097,29.3097,2200.0
2010-09-08 13:55:00,33.02,33.02,33.0,33.02,5800.0,29.3186,29.3186,29.3008,29.3186,5800.0
2010-09-08 14:00:00,33.06,33.06,33.0,33.01,5300.0,29.3541,29.3541,29.3008,29.3097,5300.0
2010-09-08 14:05:00,33.0,33.1,33.0,33.08,2600.0,29.3008,29.3896,29.3008,29.3719,2600.0
2010-09-08 14:10:00,33.06,33.08,33.04,33.08,9700.0,29.3541,29.3719,29.3364,29.3719,9700.0
2010-09-08 14:15:00,33.08,33.12,33.08,33.11,13800.0,29.3719,29.4074,29.3719,29.3985,13800.0
2010-09-08 14:20:00,33.1,33.1,33.08,33.09,8900.0,29.3896,29.3896,29.3719,29.3807,8900.0
2010-09-08 14:25:00,33.08,33.08,33.07,33.07,900.0,29.3719,29.3719,29.363,29.363,900.0
2010-09-08 14:30:00,33.05,33.07,33.04,33.06,4000.0,29.3452,29.363,29.3364,29.3541,4000.0
2010-09-08 14:35:00,33.07,33.07,33.06,33.07,1100.0,29.363,29.363,29.3541,29.363,1100.0
2010-09-08 14:40:00,33.07,33.11,33.07,33.1,5300.0,29.363,29.3985,29.363,29.3896,5300.0
2010-09-08 14:45:00,33.1,33.1,33.07,33.07,3900.0,29.3896,29.3896,29.363,29.363,3900.0
2010-09-08 14:50:00,33.07,33.07,33.0,33.01,1500.0,29.363,29.363,29.3008,29.3097,1500.0
2010-09-08 14:55:00,33.0,33.0,32.98,32.98,1000.0,29.3008,29.3008,29.2831,29.2831,1000.0
2010-09-08 15:00:00,32.98,33.02,32.98,33.02,10600.0,29.2831,29.3186,29.2831,29.3186,10600.0
2010-09-08 15:05:00,33.03,33.05,33.03,33.03,3700.0,29.3275,29.3452,29.3275,29.3275,3700.0
2010-09-08 15:10:00,33.03,33.03,32.98,32.98,6500.0,29.3275,29.3275,29.2831,29.2831,6500.0
2010-09-08 15:15:00,32.99,33.0,32.99,33.0,4500.0,29.292,29.3008,29.292,29.3008,4500.0
2010-09-08 15:20:00,32.99,33.03,32.96,32.96,16300.0,29.292,29.3275,29.2653,29.2653,16300.0
2010-09-08 15:25:00,32.94,32.98,32.94,32.95,5600.0,29.2476,29.2831,29.2476,29.2564,5600.0
2010-09-08 15:30:00,32.94,33.0,32.92,32.96,7900.0,29.2476,29.3008,29.2298,29.2653,7900.0
2010-09-08 15:35:00,32.95,33.02,32.94,32.99,9100.0,29.2564,29.3186,29.2476,29.292,9100.0
2010-09-08 15:40:00,32.99,33.0,32.92,32.93,8400.0,29.292,29.3008,29.2298,29.2387,8400.0
2010-09-08 15:45:00,32.93,32.95,32.9,32.9,13500.0,29.2387,29.2564,29.212,29.212,13500.0
2010-09-08 15:50:00,32.9,32.93,32.9,32.91,10000.0,29.212,29.2387,29.212,29.2209,10000.0
2010-09-08 15:55:00,32.91,33.0,32.85,32.99,80400.0,29.2209,29.3008,29.1677,29.292,80400.0
2010-09-09 09:30:00,33.26,33.35,33.26,33.32,6300.0,29.5317,29.6116,29.5317,29.585,6300.0
2010-09-09 09:35:00,33.34,33.34,33.27,33.28,1700.0,29.6027,29.6027,29.5406,29.5494,1700.0
2010-09-09 09:40:00,33.27,33.27,33.22,33.25,4900.0,29.5406,29.5406,29.4962,29.5228,4900.0
2010-09-09 09:45:00,33.24,33.26,33.21,33.26,6600.0,29.5139,29.5317,29.4873,29.5317,6600.0
2010-09-09 09:50:00,33.25,33.35,33.25,33.26,4500.0,29.5228,29.6116,29.5228,29.5317,4500.0
2010-09-09 09:55:00,33.25,33.33,33.25,33.29,3400.0,29.5228,29.5938,29.5228,29.5583,3400.0
2010-09-09 10:00:00,33.27,33.3,33.22,33.3,2100.0,29.5406,29.5672,29.4962,29.5672,2100.0
2010-09-09 10:05:00,33.3,33.3,33.2,33.2,1700.0,29.5672,29.5672,29.4784,29.4784,1700.0
2010-09-09 10:10:00,33.2,33.2,33.14,33.14,2400.0,29.4784,29.4784,29.4251,29.4251,2400.0
2010-09-09 10:15:00,33.14,33.15,33.09,33.14,3600.0,29.4251,29.434,29.3807,29.4251,3600.0
2010-09-09 10:20:00,33.15,33.3,33.15,33.25,2300.0,29.434,29.5672,29.434,29.5228,2300.0
2010-09-09 10:25:00,33.27,33.27,33.26,33.26,700.0,29.5406,29.5406,29.5317,29.5317,700.0
2010-09-09 10:30:00,33.26,33.3,33.24,33.27,2400.0,29.5317,29.5672,29.5139,29.5406,2400.0
2010-09-09 10:35:00,33.26,33.33,33.26,33.33,4200.0,29.5317,29.5938,29.5317,29.5938,4200.0
2010-09-09 10:40:00,33.29,33.29,33.21,33.22,3700.0,29.5583,29.5583,29.4873,29.4962,3700.0
2010-09-09 10:45:00,33.23,33.29,33.23,33.28,6600.0,29.5051,29.5583,29.5051,29.5494,6600.0
2010-09-09 10:50:00,33.29,33.34,33.29,33.34,1300.0,29.5583,29.6027,29.5583,29.6027,1300.0
2010-09-09 10:55:00,33.35,33.38,33.31,33.31,2800.0,29.6116,29.6382,29.5761,29.5761,2800.0
2010-09-09 11:00:00,33.33,33.37,33.32,33.35,900.0,29.5938,29.6294,29.585,29.6116,900.0
2010-09-09 11:05:00,33.34,33.34,33.27,33.29,1800.0,29.6027,29.6027,29.5406,29.5583,1800.0
2010-09-09 11:10:00,33.29,33.37,33.29,33.35,800.0,29.5583,29.6294,29.5583,29.6116,800.0
2010-09-09 11:15:00,33.36,33.36,33.29,33.29,4200.0,29.6205,29.6205,29.5583,29.5583,4200.0
2010-09-09 11:20:00,33.27,33.27,33.18,33.19,2100.0,29.5406,29.5406,29.4607,29.4695,2100.0
2010-09-09 11:25:00,33.19,33.28,33.19,33.28,3000.0,29.4695,29.5494,29.4695,29.5494,3000.0
2010-09-09 11:30:00,33.27,33.29,33.22,33.29,3200.0,29.5406,29.5583,29.4962,29.5583,3200.0
2010-09-09 11:35:00,33.3,33.3,33.22,33.27,2200.0,29.5672,29.5672,29.4962,29.5406,2200.0
2010-09-09 11:40:00,33.22,33.22,33.22,33.22,200.0,29.4962,29.4962,29.4962,29.4962,200.0
2010-09-09 11:45:00,33.24,33.26,33.24,33.24,13300.0,29.5139,29.5317,29.5139,29.5139,13300.0
2010-09-09 11:50:00,33.23,33.23,33.22,33.23,1800.0,29.5051,29.5051,29.4962,29.5051,1800.0
2010-09-09 11:55:00,33.25,33.25,33.25,33.25,300.0,29.5228,29.5228,29.5228,29.5228,300.0
2010-09-09 12:00:00,33.23,33.35,33.22,33.33,2900.0,29.5051,29.6116,29.4962,29.5938,2900.0
2010-09-09 12:05:00,33.32,33.32,33.27,33.27,500.0,29.585,29.585,29.5406,29.5406,500.0
2010-09-09 12:10:00,33.24,33.24,33.24,33.24,100.0,29.5139,29.5139,29.5139,29.5139,100.0
2010-09-09 12:15:00,33.26,33.26,33.23,33.23,700.0,29.5317,29.5317,29.5051,29.5051,700.0
2010-09-09 12:20:00,33.22,33.24,33.22,33.23,7700.0,29.4962,29.5139,29.4962,29.5051,7700.0
2010-09-09 12:25:00,33.25,33.25,33.24,33.24,400.0,29.5228,29.5228,29.5139,29.5139,400.0
2010-09-09 12:30:00,33.24,33.24,33.23,33.23,600.0,29.5139,29.5139,29.5051,29.5051,600.0
2010-09-09 12:35:00,33.23,33.23,33.23,33.23,0.0,29.5051,29.5051,29.5051,29.5051,0.0
2010-09-09 12:40:00,33.22,33.22,33.22,33.22,500.0,29.4962,29.4962,29.4962,29.4962,500.0
2010-09-09 12:45:00,33.22,33.23,33.22,33.23,2800.0,29.4962,29.5051,29.4962,29.5051,2800.0
2010-09-09 12:50:00,33.23,33.23,33.22,33.23,400.0,29.5051,29.5051,29.4962,29.5051,400.0
2010-09-09 12:55:00,33.22,33.22,33.22,33.22,5200.0,29.4962,29.4962,29.4962,29.4962,5200.0
2010-09-09 13:00:00,33.22,33.22,33.09,33.1,3300.0,29.4962,29.4962,29.3807,29.3896,3300.0
2010-09-09 13:05:00,33.1,33.1,33.09,33.09,900.0,29.3896,29.3896,29.3807,29.3807,900.0
2010-09-09 13:10:00,33.04,33.04,33.03,33.03,1000.0,29.3364,29.3364,29.3275,29.3275,1000.0
2010-09-09 13:15:00,33.02,33.02,33.02,33.02,500.0,29.3186,29.3186,29.3186,29.3186,500.0
2010-09-09 13:20:00,33.01,33.01,33.01,33.01,500.0,29.3097,29.3097,29.3097,29.3097,500.0
2010-09-09 13:25:00,33.01,33.01,32.92,32.92,1600.0,29.3097,29.3097,29.2298,29.2298,1600.0
2010-09-09 13:30:00,32.91,32.91,32.87,32.88,1600.0,29.2209,29.2209,29.1854,29.1943,1600.0
2010-09-09 13:35:00,32.9,32.96,32.9,32.96,1200.0,29.212,29.2653,29.212,29.2653,1200.0
2010-09-09 13:40:00,32.98,32.98,32.95,32.95,400.0,29.2831,29.2831,29.2564,29.2564,400.0
2010-09-09 13:45:00,32.93,32.96,32.93,32.96,500.0,29.2387,29.2653,29.2387,29.2653,500.0
2010-09-09 13:50:00,32.97,32.97,32.97,32.97,300.0,29.2742,29.2742,29.2742,29.2742,300.0
2010-09-09 13:55:00,32.98,32.98,32.89,32.89,1500.0,29.2831,29.2831,29.2032,29.2032,1500.0
2010-09-09 14:00:00,32.89,32.96,32.89,32.96,800.0,29.2032,29.2653,29.2032,29.2653,800.0
2010-09-09 14:05:00,32.95,32.97,32.91,32.91,1500.0,29.2564,29.2742,29.2209,29.2209,1500.0
2010-09-09 14:10:00,32.92,32.93,32.92,32.92,700.0,29.2298,29.2387,29.2298,29.2298,700.0
2010-09-09 14:15:00,32.92,32.93,32.91,32.92,900.0,29.2298,29.2387,29.2209,29.2298,900.0
2010-09-09 14:20:00,32.93,32.96,32.93,32.94,500.0,29.2387,29.2653,29.2387,29.2476,500.0
2010-09-09 14:25:00,32.95,32.95,32.91,32.93,1300.0,29.2564,29.2564,29.2209,29.2387,1300.0
2010-09-09 14:30:00,32.93,33.0,32.92,33.0,1600.0,29.2387,29.3008,29.2298,29.3008,1600.0
2010-09-09 14:35:00,33.0,33.05,32.99,32.99,4700.0,29.3008,29.3452,29.292,29.292,4700.0
2010-09-09 14:40:00,32.99,33.03,32.99,33.03,2600.0,29.292,29.3275,29.292,29.3275,2600.0
2010-09-09 14:45:00,33.04,33.12,33.02,33.09,2600.0,29.3364,29.4074,29.3186,29.3807,2600.0
2010-09-09 14:50:00,33.09,33.09,33.04,33.04,2000.0,29.3807,29.3807,29.3364,29.3364,2000.0
2010-09-09 14:55:00,33.05,33.09,33.04,33.09,2400.0,29.3452,29.3807,29.3364,29.3807,2400.0
2010-09-09 15:00:00,33.1,33.15,33.1,33.15,3400.0,29.3896,29.434,29.3896,29.434,3400.0
2010-09-09 15:05:00,33.16,33.22,33.15,33.21,2800.0,29.4429,29.4962,29.434,29.4873,2800.0
2010-09-09 15:10:00,33.19,33.23,33.19,33.2,4000.0,29.4695,29.5051,29.4695,29.4784,4000.0
2010-09-09 15:15:00,33.19,33.25,33.18,33.24,4000.0,29.4695,29.5228,29.4607,29.5139,4000.0
2010-09-09 15:20:00,33.24,33.24,33.19,33.2,3300.0,29.5139,29.5139,29.4695,29.4784,3300.0
2010-09-09 15:25:00,33.22,33.27,33.22,33.25,3100.0,29.4962,29.5406,29.4962,29.5228,3100.0
2010-09-09 15:30:00,33.25,33.27,33.24,33.26,3500.0,29.5228,29.5406,29.5139,29.5317,3500.0
2010-09-09 15:35:00,33.27,33.31,33.24,33.31,10800.0,29.5406,29.5761,29.5139,29.5761,10800.0
2010-09-09 15:40:00,33.31,33.31,33.26,33.26,6900.0,29.5761,29.5761,29.5317,29.5317,6900.0
2010-09-09 15:45:00,33.26,33.32,33.25,33.31,7000.0,29.5317,29.585,29.5228,29.5761,7000.0
2010-09-09 15:50:00,33.31,33.34,33.28,33.29,16100.0,29.5761,29.6027,29.5494,29.5583,16100.0
2010-09-09 15:55:00,33.28,33.37,33.28,33.3,28300.0,29.5494,29.6294,29.5494,29.5672,28300.0
2010-09-10 09:30:00,33.33,33.33,33.08,33.09,6100.0,29.5938,29.5938,29.3719,29.3807,6100.0
2010-09-10 09:35:00,33.09,33.19,33.06,33.06,2800.0,29.3807,29.4695,29.3541,29.3541,2800.0
2010-09-10 09:40:00,33.06,33.06,32.94,32.96,5300.0,29.3541,29.3541,29.2476,29.2653,5300.0
2010-09-10 09:45:00,32.96,32.96,32.87,32.87,5900.0,29.2653,29.2653,29.1854,29.1854,5900.0
2010-09-10 09:50:00,32.87,33.07,32.87,33.07,6600.0,29.1854,29.363,29.1854,29.363,6600.0
2010-09-10 09:55:00,33.07,33.08,33.01,33.02,3800.0,29.363,29.3719,29.3097,29.3186,3800.0
2010-09-10 10:00:00,33.01,33.03,32.98,33.02,2300.0,29.3097,29.3275,29.2831,29.3186,2300.0
2010-09-10 10:05:00,33.02,33.03,32.98,33.03,3500.0,29.3186,29.3275,29.2831,29.3275,3500.0
2010-09-10 10:10:00,33.04,33.1,33.04,33.08,600.0,29.3364,29.3896,29.3364,29.3719,600.0
2010-09-10 10:15:00,33.1,33.19,33.09,33.19,2700.0,29.3896,29.4695,29.3807,29.4695,2700.0
2010-09-10 10:20:00,33.19,33.2,33.17,33.17,900.0,29.4695,29.4784,29.4518,29.4518,900.0
2010-09-10 10:25:00,33.17,33.19,33.16,33.16,1200.0,29.4518,29.4695,29.4429,29.4429,1200.0
2010-09-10 10:30:00,33.19,33.19,33.18,33.18,500.0,29.4695,29.4695,29.4607,29.4607,500.0
2010-09-10 10:35:00,33.15,33.15,33.15,33.15,100.0,29.434,29.434,29.434,29.434,100.0
2010-09-10 10:40:00,33.14,33.22,33.11,33.22,1400.0,29.4251,29.4962,29.3985,29.4962,1400.0
2010-09-10 10:45:00,33.22,33.22,33.17,33.17,800.0,29.4962,29.4962,29.4518,29.4518,800.0
2010-09-10 10:50:00,33.17,33.17,33.17,33.17,600.0,29.4518,29.4518,29.4518,29.4518,600.0
2010-09-10 10:55:00,33.17,33.18,33.17,33.18,1600.0,29.4518,29.4607,29.4518,29.4607,1600.0
2010-09-10 11:00:00,33.18,33.24,33.18,33.24,1700.0,29.4607,29.5139,29.4607,29.5139,1700.0
2010-09-10 11:05:00,33.23,33.23,33.16,33.16,1100.0,29.5051,29.5051,29.4429,29.4429,1100.0
2010-09-10 11:10:00,33.18,33.18,33.18,33.18,100.0,29.4607,29.4607,29.4607,29.4607,100.0
2010-09-10 11:15:00,33.2,33.2,33.19,33.19,200.0,29.4784,29.4784,29.4695,29.4695,200.0
2010-09-10 11:20:00,33.18,33.23,33.18,33.23,1700.0,29.4607,29.5051,29.4607,29.5051,1700.0
2010-09-10 11:25:00,33.23,33.25,33.23,33.25,2000.0,29.5051,29.5228,29.5051,29.5228,2000.0
2010-09-10 11:30:00,33.25,33.27,33.21,33.21,2100.0,29.5228,29.5406,29.4873,29.4873,2100.0
2010-09-10 11:35:00,33.21,33.23,33.21,33.23,1900.0,29.4873,29.5051,29.4873,29.5051,1900.0
2010-09-10 11:40:00,33.24,33.28,33.24,33.25,1300.0,29.5139,29.5494,29.5139,29.5228,1300.0
2010-09-10 11:45:00,33.27,33.27,33.24,33.24,1700.0,29.5406,29.5406,29.5139,29.5139,1700.0
2010-09-10 11:50:00,33.2,33.21,33.18,33.2,1900.0,29.4784,29.4873,29.4607,29.4784,1900.0
2010-09-10 11:55:00,33.2,33.2,33.04,33.04,2900.0,29.4784,29.4784,29.3364,29.3364,2900.0
2010-09-10 12:00:00,33.05,33.05,32.97,33.01,700.0,29.3452,29.3452,29.2742,29.3097,700.0
2010-09-10 12:05:00,33.01,33.01,32.97,32.97,3300.0,29.3097,29.3097,29.2742,29.2742,3300.0
2010-09-10 12:10:00,32.95,32.99,32.95,32.98,2700.0,29.2564,29.292,29.2564,29.2831,2700.0
2010-09-10 12:15:00,32.98,32.98,32.97,32.97,200.0,29.2831,29.2831,29.2742,29.2742,200.0
2010-09-10 12:20:00,32.98,33.03,32.98,33.03,2300.0,29.2831,29.3275,29.2831,29.3275,2300.0
2010-09-10 12:25:00,32.99,33.04,32.97,33.03,11300.0,29.292,29.3364,29.2742,29.3275,11300.0
2010-09-10 12:30:00,32.98,33.02,32.98,33.02,800.0,29.2831,29.3186,29.2831,29.3186,800.0
2010-09-10 12:35:00,32.98,33.02,32.97,33.02,6800.0,29.2831,29.3186,29.2742,29.3186,6800.0
2010-09-10 12:40:00,33.02,33.03,33.0,33.0,900.0,29.3186,29.3275,29.3008,29.3008,900.0
2010-09-10 12:45:00,33.01,33.01,32.98,32.98,1600.0,29.3097,29.3097,29.2831,29.2831,1600.0
2010-09-10 12:50:00,32.96,32.96,32.93,32.94,2300.0,29.2653,29.2653,29.2387,29.2476,2300.0
2010-09-10 12:55:00,32.94,32.94,32.92,32.93,400.0,29.2476,29.2476,29.2298,29.2387,400.0
2010-09-10 13:00:00,32.93,32.93,32.92,32.92,300.0,29.2387,29.2387,29.2298,29.2298,300.0
2010-09-10 13:05:00,32.9,32.93,32.9,32.93,700.0,29.212,29.2387,29.212,29.2387,700.0
2010-09-10 13:10:00,32.95,32.97,32.92,32.94,2500.0,29.2564,29.2742,29.2298,29.2476,2500.0
2010-09-10 13:15:00,32.91,32.98,32.9,32.98,2500.0,29.2209,29.2831,29.212,29.2831,2500.0
2010-09-10 13:20:00,32.98,33.06,32.97,33.04,2000.0,29.2831,29.3541,29.2742,29.3364,2000.0
2010-09-10 13:25:00,33.04,33.04,33.02,33.02,400.0,29.3364,29.3364,29.3186,29.3186,400.0
2010-09-10 13:30:00,33.0,33.07,33.0,33.06,1000.0,29.3008,29.363,29.3008,29.3541,1000.0
2010-09-10 13:35:00,33.05,33.07,33.05,33.06,2300.0,29.3452,29.363,29.3452,29.3541,2300.0
2010-09-10 13:40:00,33.06,33.07,33.05,33.06,1400.0,29.3541,29.363,29.3452,29.3541,1400.0
2010-09-10 13:45:00,33.05,33.14,33.05,33.13,4500.0,29.3452,29.4251,29.3452,29.4163,4500.0
2010-09-10 13:50:00,33.12,33.14,33.1,33.1,1500.0,29.4074,29.4251,29.3896,29.3896,1500.0
2010-09-10 13:55:00,33.11,33.13,33.1,33.1,2600.0,29.3985,29.4163,29.3896,29.3896,2600.0
2010-09-10 14:00:00,33.1,33.13,33.08,33.12,5100.0,29.3896,29.4163,29.3719,29.4074,5100.0
2010-09-10 14:05:00,33.18,33.2,33.15,33.17,1700.0,29.4607,29.4784,29.434,29.4518,1700.0
2010-09-10 14:10:00,33.16,33.2,33.15,33.18,4200.0,29.4429,29.4784,29.434,29.4607,4200.0
2010-09-10 14:15:00,33.12,33.12,33.06,33.07,6900.0,29.4074,29.4074,29.3541,29.363,6900.0
2010-09-10 14:20:00,33.06,33.15,33.06,33.12,5700.0,29.3541,29.434,29.3541,29.4074,5700.0
2010-09-10 14:25:00,33.12,33.19,33.12,33.19,3200.0,29.4074,29.4695,29.4074,29.4695,3200.0
2010-09-10 14:30:00,33.17,33.17,33.15,33.15,300.0,29.4518,29.4518,29.434,29.434,300.0
2010-09-10 14:35:00,33.14,33.2,33.14,33.18,2500.0,29.4251,29.4784,29.4251,29.4607,2500.0
2010-09-10 14:40:00,33.18,33.2,33.18,33.19,4600.0,29.4607,29.4784,29.4607,29.4695,4600.0
2010-09-10 14:45:00,33.2,33.2,33.14,33.14,3500.0,29.4784,29.4784,29.4251,29.4251,3500.0
2010-09-10 14:50:00,33.13,33.13,33.05,33.05,1200.0,29.4163,29.4163,29.3452,29.3452,1200.0
2010-09-10 14:55:00,33.05,33.07,33.05,33.06,2000.0,29.3452,29.363,29.3452,29.3541,2000.0
2010-09-10 15:00:00,33.06,33.12,33.05,33.06,4000.0,29.3541,29.4074,29.3452,29.3541,4000.0
2010-09-10 15:05:00,33.05,33.1,33.05,33.09,2900.0,29.3452,29.3896,29.3452,29.3807,2900.0
2010-09-10 15:10:00,33.08,33.08,33.06,33.06,900.0,29.3719,29.3719,29.3541,29.3541,900.0
2010-09-10 15:15:00,33.06,33.06,33.02,33.02,2300.0,29.3541,29.3541,29.3186,29.3186,2300.0
2010-09-10 15:20:00,33.03,33.03,32.99,32.99,3400.0,29.3275,29.3275,29.292,29.292,3400.0
2010-09-10 15:25:00,33.0,33.07,32.99,33.07,5500.0,29.3008,29.363,29.292,29.363,5500.0
2010-09-10 15:30:00,33.06,33.08,33.03,33.05,2700.0,29.3541,29.3719,29.3275,29.3452,2700.0
2010-09-10 15:35:00,33.05,33.07,33.03,33.06,15700.0,29.3452,29.363,29.3275,29.3541,15700.0
2010-09-10 15:40:00,33.05,33.12,33.05,33.05,5200.0,29.3452,29.4074,29.3452,29.3452,5200.0
2010-09-10 15:45:00,33.05,33.08,33.03,33.04,5400.0,29.3452,29.3719,29.3275,29.3364,5400.0
2010-09-10 15:50:00,33.04,33.05,33.04,33.05,1400.0,29.3364,29.3452,29.3364,29.3452,1400.0
2010-09-10 15:55:00,33.05,33.05,33.0,33.01,20500.0,29.3452,29.3452,29.3008,29.3097,20500.0
2010-09-13 09:30:00,33.47,33.47,33.2,33.42,5800.0,29.7182,29.7182,29.4784,29.6738,5800.0
2010-09-13 09:35:00,33.46,33.57,33.44,33.51,1700.0,29.7093,29.8069,29.6915,29.7537,1700.0
2010-09-13 09:40:00,33.52,33.58,33.52,33.56,1500.0,29.7625,29.8158,29.7625,29.7981,1500.0
2010-09-13 09:45:00,33.55,33.56,33.36,33.36,2100.0,29.7892,29.7981,29.6205,29.6205,2100.0
2010-09-13 09:50:00,33.4,33.56,33.4,33.5,1600.0,29.656,29.7981,29.656,29.7448,1600.0
2010-09-13 09:55:00,33.53,33.59,33.5,33.55,2800.0,29.7714,29.8247,29.7448,29.7892,2800.0
2010-09-13 10:00:00,33.55,33.67,33.55,33.67,3300.0,29.7892,29.8957,29.7892,29.8957,3300.0
2010-09-13 10:05:00,33.73,33.78,33.67,33.78,1500.0,29.949,29.9934,29.8957,29.9934,1500.0
2010-09-13 10:10:00,33.77,33.77,33.71,33.72,1200.0,29.9845,29.9845,29.9312,29.9401,1200.0
2010-09-13 10:15:00,33.72,33.73,33.72,33.73,1000.0,29.9401,29.949,29.9401,29.949,1000.0
2010-09-13 10:20:00,33.71,33.75,33.7,33.75,1700.0,29.9312,29.9668,29.9224,29.9668,1700.0
2010-09-13 10:25:00,33.75,33.79,33.75,33.76,700.0,29.9668,30.0023,29.9668,29.9756,700.0
2010-09-13 10:30:00,33.76,33.79,33.75,33.76,2600.0,29.9756,30.0023,29.9668,29.9756,2600.0
2010-09-13 10:35:00,33.78,33.8,33.75,33.77,2000.0,29.9934,30.0112,29.9668,29.9845,2000.0
2010-09-13 10:40:00,33.78,33.78,33.78,33.78,200.0,29.9934,29.9934,29.9934,29.9934,200.0
2010-09-13 10:45:00,33.8,33.83,33.79,33.79,1500.0,30.0112,30.0378,30.0023,30.0023,1500.0
2010-09-13 10:50:00,33.83,33.85,33.81,33.85,1500.0,30.0378,30.0556,30.02,30.0556,1500.0
2010-09-13 10:55:00,33.85,33.85,33.84,33.84,400.0,30.0556,30.0556,30.0467,30.0467,400.0
2010-09-13 11:00:00,33.86,33.89,33.86,33.89,1700.0,30.0644,30.0911,30.0644,30.0911,1700.0
2010-09-13 11:05:00,33.87,33.87,33.82,33.82,800.0,30.0733,30.0733,30.0289,30.0289,800.0
2010-09-13 11:10:00,33.87,33.87,33.84,33.86,900.0,30.0733,30.0733,30.0467,30.0644,900.0
2010-09-13 11:15:00,33.89,33.89,33.85,33.85,200.0,30.0911,30.0911,30.0556,30.0556,200.0
2010-09-13 11:20:00,33.86,33.86,33.83,33.83,600.0,30.0644,30.0644,30.0378,30.0378,600.0
2010-09-13 11:25:00,33.75,33.8,33.75,33.8,900.0,29.9668,30.0112,29.9668,30.0112,900.0
2010-09-13 11:30:00,33.81,33.88,33.81,33.87,3000.0,30.02,30.0822,30.02,30.0733,3000.0
2010-09-13 11:35:00,33.84,33.84,33.84,33.84,100.0,30.0467,30.0467,30.0467,30.0467,100.0
2010-09-13 11:40:00,33.81,33.84,33.81,33.84,300.0,30.02,30.0467,30.02,30.0467,300.0
2010-09-13 11:45:00,33.81,33.86,33.81,33.86,200.0,30.02,30.0644,30.02,30.0644,200.0
2010-09-13 11:50:00,33.74,33.77,33.71,33.77,400.0,29.9579,29.9845,29.9312,29.9845,400.0
2010-09-13 11:55:00,33.81,33.89,33.81,33.87,1400.0,30.02,30.0911,30.02,30.0733,1400.0
2010-09-13 12:00:00,33.84,33.88,33.81,33.84,1100.0,30.0467,30.0822,30.02,30.0467,1100.0
2010-09-13 12:05:00,33.85,33.87,33.83,33.83,600.0,30.0556,30.0733,30.0378,30.0378,600.0
2010-09-13 12:10:00,33.83,33.88,33.81,33.83,1500.0,30.0378,30.0822,30.02,30.0378,1500.0
2010-09-13 12:15:00,33.8,33.8,33.77,33.8,500.0,30.0112,30.0112,29.9845,30.0112,500.0
2010-09-13 12:20:00,33.76,33.81,33.72,33.81,3700.0,29.9756,30.02,29.9401,30.02,3700.0
2010-09-13 12:25:00,33.74,33.85,33.74,33.85,2000.0,29.9579,30.0556,29.9579,30.0556,2000.0
2010-09-13 12:30:00,33.85,33.89,33.81,33.87,6900.0,30.0556,30.0911,30.02,30.0733,6900.0
2010-09-13 12:35:00,33.87,33.88,33.87,33.87,1000.0,30.0733,30.0822,30.0733,30.0733,1000.0
2010-09-13 12:40:00,33.84,33.88,33.84,33.88,1000.0,30.0467,30.0822,30.0467,30.0822,1000.0
2010-09-13 12:45:00,33.88,33.88,33.83,33.83,500.0,30.0822,30.0822,30.0378,30.0378,500.0
2010-09-13 12:50:00,33.85,33.85,33.77,33.81,5700.0,30.0556,30.0556,29.9845,30.02,5700.0
2010-09-13 12:55:00,33.87,33.89,33.87,33.87,1000.0,30.0733,30.0911,30.0733,30.0733,1000.0
2010-09-13 13:00:00,33.87,33.9,33.85,33.86,3100.0,30.0733,30.1,30.0556,30.0644,3100.0
2010-09-13 13:05:00,33.88,33.89,33.87,33.89,600.0,30.0822,30.0911,30.0733,30.0911,600.0
2010-09-13 13:10:00,33.89,33.98,33.89,33.97,6100.0,30.0911,30.171,30.0911,30.1621,6100.0
2010-09-13 13:15:00,33.98,33.99,33.97,33.98,1500.0,30.171,30.1799,30.1621,30.171,1500.0
2010-09-13 13:20:00,33.97,34.11,33.97,34.06,5000.0,30.1621,30.2864,30.1621,30.242,5000.0
2010-09-13 13:25:00,34.08,34.09,34.05,34.05,1900.0,30.2598,30.2687,30.2331,30.2331,1900.0
2010-09-13 13:30:00,34.03,34.04,34.02,34.04,900.0,30.2154,30.2243,30.2065,30.2243,900.0
2010-09-13 13:35:00,34.02,34.02,34.01,34.01,1700.0,30.2065,30.2065,30.1976,30.1976,1700.0
2010-09-13 13:40:00,34.02,34.02,34.02,34.02,300.0,30.2065,30.2065,30.2065,30.2065,300.0
2010-09-13 13:45:00,34.02,34.04,34.01,34.04,1200.0,30.2065,30.2243,30.1976,30.2243,1200.0
2010-09-13 13:50:00,34.02,34.08,34.02,34.06,4900.0,30.2065,30.2598,30.2065,30.242,4900.0
2010-09-13 13:55:00,34.06,34.07,34.05,34.06,1000.0,30.242,30.2509,30.2331,30.242,1000.0
2010-09-13 14:00:00,34.06,34.06,34.04,34.05,4600.0,30.242,30.242,30.2243,30.2331,4600.0
2010-09-13 14:05:00,34.04,34.1,34.04,34.1,2400.0,30.2243,30.2775,30.2243,30.2775,2400.0
2010-09-13 14:10:00,34.08,34.19,34.08,34.15,10500.0,30.2598,30.3574,30.2598,30.3219,10500.0
2010-09-13 14:15:00,34.14,34.19,34.13,34.19,2000.0,30.313,30.3574,30.3042,30.3574,2000.0
2010-09-13 14:20:00,34.18,34.32,34.17,34.27,10900.0,30.3486,30.4729,30.3397,30.4285,10900.0
2010-09-13 14:25:00,34.22,34.22,34.18,34.18,1200.0,30.3841,30.3841,30.3486,30.3486,1200.0
2010-09-13 14:30:00,34.19,34.19,33.85,33.95,79000.0,30.3574,30.3574,30.0556,30.1443,79000.0
2010-09-13 14:35:00,33.95,34.01,33.89,33.89,5700.0,30.1443,30.1976,30.0911,30.0911,5700.0
2010-09-13 14:40:00,33.89,33.96,33.88,33.89,4200.0,30.0911,30.1532,30.0822,30.0911,4200.0
2010-09-13 14:45:00,33.89,33.95,33.89,33.92,9000.0,30.0911,30.1443,30.0911,30.1177,9000.0
2010-09-13 14:50:00,33.92,33.94,33.92,33.94,1300.0,30.1177,30.1355,30.1177,30.1355,1300.0
2010-09-13 14:55:00,33.94,33.94,33.93,33.94,1800.0,30.1355,30.1355,30.1266,30.1355,1800.0
2010-09-13 15:00:00,33.94,34.04,33.9,33.99,38000.0,30.1355,30.2243,30.1,30.1799,38000.0
2010-09-13 15:05:00,33.99,34.1,33.95,34.09,13800.0,30.1799,30.2775,30.1443,30.2687,13800.0
2010-09-13 15:10:00,34.13,34.13,34.07,34.08,2900.0,30.3042,30.3042,30.2509,30.2598,2900.0
2010-09-13 15:15:00,34.07,34.08,34.07,34.07,1500.0,30.2509,30.2598,30.2509,30.2509,1500.0
2010-09-13 15:20:00,34.08,34.21,34.08,34.21,6900.0,30.2598,30.3752,30.2598,30.3752,6900.0
2010-09-13 15:25:00,34.19,34.2,34.15,34.17,5200.0,30.3574,30.3663,30.3219,30.3397,5200.0
2010-09-13 15:30:00,34.16,34.17,34.16,34.17,2300.0,30.3308,30.3397,30.3308,30.3397,2300.0
2010-09-13 15:35:00,34.17,34.27,34.17,34.26,11100.0,30.3397,30.4285,30.3397,30.4196,11100.0
2010-09-13 15:40:00,34.26,34.33,34.26,34.33,8100.0,30.4196,30.4817,30.4196,30.4817,8100.0
2010-09-13 15:45:00,34.33,34.35,34.32,34.35,9000.0,30.4817,30.4995,30.4729,30.4995,9000.0
2010-09-13 15:50:00,34.35,34.38,34.34,34.37,10700.0,30.4995,30.5261,30.4906,30.5173,10700.0
2010-09-13 15:55:00,34.38,34.4,34.33,34.38,31500.0,30.5261,30.5439,30.4817,30.5261,31500.0
2010-09-14 09:30:00,34.24,34.25,34.12,34.22,1800.0,30.4018,30.4107,30.2953,30.3841,1800.0
2010-09-14 09:35:00,34.19,34.29,34.03,34.1,9200.0,30.3574,30.4462,30.2154,30.2775,9200.0
2010-09-14 09:40:00,34.1,34.1,33.94,33.94,3000.0,30.2775,30.2775,30.1355,30.1355,3000.0
2010-09-14 09:45:00,33.98,34.09,33.98,34.09,2500.0,30.171,30.2687,30.171,30.2687,2500.0
2010-09-14 09:50:00,34.02,34.27,34.02,34.24,2400.0,30.2065,30.4285,30.2065,30.4018,2400.0
2010-09-14 09:55:00,34.24,34.24,34.2,34.2,800.0,30.4018,30.4018,30.3663,30.3663,800.0
2010-09-14 10:00:00,34.18,34.22,34.18,34.18,1200.0,30.3486,30.3841,30.3486,30.3486,1200.0
2010-09-14 10:05:00,34.22,34.26,34.22,34.22,3000.0,30.3841,30.4196,30.3841,30.3841,3000.0
2010-09-14 10:10:00,34.21,34.21,34.13,34.13,900.0,30.3752,30.3752,30.3042,30.3042,900.0
2010-09-14 10:15:00,34.13,34.18,34.12,34.18,1800.0,30.3042,30.3486,30.2953,30.3486,1800.0
2010-09-14 10:20:00,34.18,34.2,34.18,34.2,1900.0,30.3486,30.3663,30.3486,30.3663,1900.0
2010-09-14 10:25:00,34.21,34.25,34.21,34.25,1900.0,30.3752,30.4107,30.3752,30.4107,1900.0
2010-09-14 10:30:00,34.23,34.25,34.22,34.22,1400.0,30.393,30.4107,30.3841,30.3841,1400.0
2010-09-14 10:35:00,34.19,34.19,34.13,34.14,2200.0,30.3574,30.3574,30.3042,30.313,2200.0
2010-09-14 10:40:00,34.15,34.31,34.13,34.3,2500.0,30.3219,30.464,30.3042,30.4551,2500.0
2010-09-14 10:45:00,34.3,34.43,34.3,34.41,1900.0,30.4551,30.5705,30.4551,30.5528,1900.0
2010-09-14 10:50:00,34.39,34.39,34.25,34.36,17600.0,30.535,30.535,30.4107,30.5084,17600.0
2010-09-14 10:55:00,34.33,34.45,34.33,34.45,9300.0,30.4817,30.5883,30.4817,30.5883,9300.0
2010-09-14 11:00:00,34.46,34.5,34.45,34.47,2900.0,30.5972,30.6327,30.5883,30.6061,2900.0
2010-09-14 11:05:00,34.48,34.49,34.47,34.48,2400.0,30.6149,30.6238,30.6061,30.6149,2400.0
2010-09-14 11:10:00,34.46,34.46,34.4,34.42,1200.0,30.5972,30.5972,30.5439,30.5617,1200.0
2010-09-14 11:15:00,34.42,34.42,34.34,34.36,700.0,30.5617,30.5617,30.4906,30.5084,700.0
2010-09-14 11:20:00,34.34,34.34,34.32,34.33,3700.0,30.4906,30.4906,30.4729,30.4817,3700.0
2010-09-14 11:25:00,34.32,34.38,34.32,34.37,4200.0,30.4729,30.5261,30.4729,30.5173,4200.0
2010-09-14 11:30:00,34.39,34.47,34.39,34.45,3300.0,30.535,30.6061,30.535,30.5883,3300.0
2010-09-14 11:35:00,34.45,34.47,34.45,34.46,1400.0,30.5883,30.6061,30.5883,30.5972,1400.0
2010-09-14 11:40:00,34.47,34.59,34.46,34.46,4200.0,30.6061,30.7126,30.5972,30.5972,4200.0
2010-09-14 11:45:00,34.44,34.49,34.44,34.48,1700.0,30.5794,30.6238,30.5794,30.6149,1700.0
2010-09-14 11:50:00,34.47,34.47,34.37,34.37,400.0,30.6061,30.6061,30.5173,30.5173,400.0
2010-09-14 11:55:00,34.37,34.45,34.33,34.45,1400.0,30.5173,30.5883,30.4817,30.5883,1400.0
2010-09-14 12:00:00,34.44,34.44,34.37,34.39,1900.0,30.5794,30.5794,30.5173,30.535,1900.0
2010-09-14 12:05:00,34.4,34.44,34.37,34.4,2200.0,30.5439,30.5794,30.5173,30.5439,2200.0
2010-09-14 12:10:00,34.32,34.33,34.32,34.33,600.0,30.4729,30.4817,30.4729,30.4817,600.0
2010-09-14 12:15:00,34.27,34.28,34.24,34.27,2000.0,30.4285,30.4374,30.4018,30.4285,2000.0
2010-09-14 12:20:00,34.23,34.25,34.22,34.25,600.0,30.393,30.4107,30.3841,30.4107,600.0
2010-09-14 12:25:00,34.24,34.26,34.24,34.26,300.0,30.4018,30.4196,30.4018,30.4196,300.0
2010-09-14 12:30:00,34.26,34.26,34.26,34.26,300.0,30.4196,30.4196,30.4196,30.4196,300.0
2010-09-14 12:35:00,34.26,34.32,34.26,34.32,400.0,30.4196,30.4729,30.4196,30.4729,400.0
2010-09-14 12:40:00,34.32,34.34,34.28,34.28,2800.0,30.4729,30.4906,30.4374,30.4374,2800.0
2010-09-14 12:45:00,34.25,34.26,34.21,34.21,500.0,30.4107,30.4196,30.3752,30.3752,500.0
2010-09-14 12:50:00,34.19,34.21,34.18,34.19,3800.0,30.3574,30.3752,30.3486,30.3574,3800.0
2010-09-14 12:55:00,34.2,34.23,34.17,34.2,3900.0,30.3663,30.393,30.3397,30.3663,3900.0
2010-09-14 13:00:00,34.24,34.3,34.19,34.3,1100.0,30.4018,30.4551,30.3574,30.4551,1100.0
2010-09-14 13:05:00,34.32,34.34,34.28,34.33,1700.0,30.4729,30.4906,30.4374,30.4817,1700.0
2010-09-14 13:10:00,34.34,34.43,34.34,34.43,900.0,30.4906,30.5705,30.4906,30.5705,900.0
2010-09-14 13:15:00,34.43,34.9,34.36,34.52,975000.0,30.5705,30.9879,30.5084,30.6505,975000.0
2010-09-14 13:20:00,34.45,34.48,34.29,34.29,3400.0,30.5883,30.6149,30.4462,30.4462,3400.0
2010-09-14 13:25:00,34.29,34.34,34.21,34.27,2100.0,30.4462,30.4906,30.3752,30.4285,2100.0
2010-09-14 13:30:00,34.27,34.27,34.22,34.27,900.0,30.4285,30.4285,30.3841,30.4285,900.0
2010-09-14 13:35:00,34.27,34.28,34.22,34.28,4000.0,30.4285,30.4374,30.3841,30.4374,4000.0
2010-09-14 13:40:00,34.24,34.28,34.24,34.26,6500.0,30.4018,30.4374,30.4018,30.4196,6500.0
2010-09-14 13:45:00,34.25,34.41,34.25,34.41,9500.0,30.4107,30.5528,30.4107,30.5528,9500.0
2010-09-14 13:50:00,34.37,34.45,34.37,34.42,3200.0,30.5173,30.5883,30.5173,30.5617,3200.0
2010-09-14 13:55:00,34.42,34.42,34.34,34.39,2800.0,30.5617,30.5617,30.4906,30.535,2800.0
2010-09-14 14:00:00,34.41,34.44,34.36,34.42,1700.0,30.5528,30.5794,30.5084,30.5617,1700.0
2010-09-14 14:05:00,34.39,34.43,34.39,34.41,1800.0,30.535,30.5705,30.535,30.5528,1800.0
2010-09-14 14:10:00,34.39,34.41,34.37,34.4,1100.0,30.535,30.5528,30.5173,30.5439,1100.0
2010-09-14 14:15:00,34.38,34.41,34.38,34.39,600.0,30.5261,30.5528,30.5261,30.535,600.0
2010-09-14 14:20:00,34.39,34.39,34.32,34.34,1600.0,30.535,30.535,30.4729,30.4906,1600.0
2010-09-14 14:25:00,34.32,34.35,34.32,34.33,2000.0,30.4729,30.4995,30.4729,30.4817,2000.0
2010-09-14 14:30:00,34.32,34.34,34.32,34.34,500.0,30.4729,30.4906,30.4729,30.4906,500.0
2010-09-14 14:35:00,34.34,34.43,34.34,34.43,3700.0,30.4906,30.5705,30.4906,30.5705,3700.0
2010-09-14 14:40:00,34.44,34.46,34.43,34.44,3700.0,30.5794,30.5972,30.5705,30.5794,3700.0
2010-09-14 14:45:00,34.43,34.52,34.41,34.46,5700.0,30.5705,30.6505,30.5528,30.5972,5700.0
2010-09-14 14:50:00,34.46,34.52,34.46,34.51,3900.0,30.5972,30.6505,30.5972,30.6416,3900.0
2010-09-14 14:55:00,34.49,34.51,34.49,34.49,600.0,30.6238,30.6416,30.6238,30.6238,600.0
2010-09-14 15:00:00,34.49,34.54,34.49,34.54,4700.0,30.6238,30.6682,30.6238,30.6682,4700.0
2010-09-14 15:05:00,34.52,34.53,34.47,34.53,5600.0,30.6505,30.6593,30.6061,30.6593,5600.0
2010-09-14 15:10:00,34.52,34.56,34.52,34.56,2700.0,30.6505,30.686,30.6505,30.686,2700.0
2010-09-14 15:15:00,34.53,34.54,34.45,34.51,9900.0,30.6593,30.6682,30.5883,30.6416,9900.0
2010-09-14 15:20:00,34.51,34.51,34.47,34.5,3500.0,30.6416,30.6416,30.6061,30.6327,3500.0
2010-09-14 15:25:00,34.5,34.51,34.42,34.43,4800.0,30.6327,30.6416,30.5617,30.5705,4800.0
2010-09-14 15:30:00,34.43,34.53,34.43,34.51,7300.0,30.5705,30.6593,30.5705,30.6416,7300.0
2010-09-14 15:35:00,34.52,34.57,34.51,34.54,6200.0,30.6505,30.6948,30.6416,30.6682,6200.0
2010-09-14 15:40:00,34.54,34.55,34.44,34.44,7300.0,30.6682,30.6771,30.5794,30.5794,7300.0
2010-09-14 15:45:00,34.45,34.57,34.45,34.57,12900.0,30.5883,30.6948,30.5883,30.6948,12900.0
2010-09-14 15:50:00,34.59,34.6,34.44,34.5,11700.0,30.7126,30.7215,30.5794,30.6327,11700.0
2010-09-14 15:55:00,34.49,34.49,34.37,34.39,24600.0,30.6238,30.6238,30.5173,30.535,24600.0
2010-09-15 09:30:00,34.23,34.23,33.96,34.23,8700.0,30.393,30.393,30.1532,30.393,8700.0
2010-09-15 09:35:00,34.22,34.29,34.17,34.29,2000.0,30.3841,30.4462,30.3397,30.4462,2000.0
2010-09-15 09:40:00,34.25,34.25,34.08,34.14,2600.0,30.4107,30.4107,30.2598,30.313,2600.0
2010-09-15 09:45:00,34.14,34.14,34.06,34.11,3700.0,30.313,30.313,30.242,30.2864,3700.0
2010-09-15 09:50:00,34.12,34.17,34.11,34.14,900.0,30.2953,30.3397,30.2864,30.313,900.0
2010-09-15 09:55:00,34.07,34.15,34.07,34.11,2200.0,30.2509,30.3219,30.2509,30.2864,2200.0
2010-09-15 10:00:00,34.15,34.15,34.05,34.08,1800.0,30.3219,30.3219,30.2331,30.2598,1800.0
2010-09-15 10:05:00,34.05,34.13,34.05,34.12,4400.0,30.2331,30.3042,30.2331,30.2953,4400.0
2010-09-15 10:10:00,34.15,34.3,34.13,34.25,3900.0,30.3219,30.4551,30.3042,30.4107,3900.0
2010-09-15 10:15:00,34.27,34.33,34.27,34.31,2800.0,30.4285,30.4817,30.4285,30.464,2800.0
2010-09-15 10:20:00,34.29,34.29,34.2,34.25,1600.0,30.4462,30.4462,30.3663,30.4107,1600.0
2010-09-15 10:25:00,34.24,34.24,34.17,34.17,2400.0,30.4018,30.4018,30.3397,30.3397,2400.0
2010-09-15 10:30:00,34.2,34.24,34.19,34.19,1100.0,30.3663,30.4018,30.3574,30.3574,1100.0
2010-09-15 10:35:00,34.2,34.21,34.13,34.15,1400.0,30.3663,30.3752,30.3042,30.3219,1400.0
2010-09-15 10:40:00,34.15,34.21,34.14,34.21,3400.0,30.3219,30.3752,30.313,30.3752,3400.0
2010-09-15 10:45:00,34.22,34.22,34.21,34.21,200.0,30.3841,30.3841,30.3752,30.3752,200.0
2010-09-15 10:50:00,34.22,34.25,34.22,34.23,2700.0,30.3841,30.4107,30.3841,30.393,2700.0
2010-09-15 10:55:00,34.24,34.3,34.24,34.29,2400.0,30.4018,30.4551,30.4018,30.4462,2400.0
2010-09-15 11:00:00,34.31,34.33,34.23,34.23,1600.0,30.464,30.4817,30.393,30.393,1600.0
2010-09-15 11:05:00,34.19,34.19,34.19,34.19,100.0,30.3574,30.3574,30.3574,30.3574,100.0
2010-09-15 11:10:00,34.14,34.16,34.1,34.12,1500.0,30.313,30.3308,30.2775,30.2953,1500.0
2010-09-15 11:15:00,34.12,34.13,34.12,34.13,1400.0,30.2953,30.3042,30.2953,30.3042,1400.0
2010-09-15 11:20:00,34.14,34.16,34.13,34.16,2000.0,30.313,30.3308,30.3042,30.3308,2000.0
2010-09-15 11:25:00,34.16,34.19,34.16,34.16,600.0,30.3308,30.3574,30.3308,30.3308,600.0
2010-09-15 11:30:00,34.17,34.17,34.16,34.16,600.0,30.3397,30.3397,30.3308,30.3308,600.0
2010-09-15 11:35:00,34.16,34.16,34.15,34.16,2100.0,30.3308,30.3308,30.3219,30.3308,2100.0
2010-09-15 11:40:00,34.17,34.24,34.17,34.24,2100.0,30.3397,30.4018,30.3397,30.4018,2100.0
2010-09-15 11:45:00,34.24,34.24,34.24,34.24,0.0,30.4018,30.4018,30.4018,30.4018,0.0
2010-09-15 11:50:00,34.22,34.24,34.21,34.24,2000.0,30.3841,30.4018,30.3752,30.4018,2000.0
2010-09-15 11:55:00,34.25,34.31,34.25,34.27,1400.0,30.4107,30.464,30.4107,30.4285,1400.0
2010-09-15 12:00:00,34.29,34.29,34.28,34.28,500.0,30.4462,30.4462,30.4374,30.4374,500.0
2010-09-15 12:05:00,34.29,34.3,34.29,34.29,1900.0,30.4462,30.4551,30.4462,30.4462,1900.0
2010-09-15 12:10:00,34.29,34.29,34.28,34.28,200.0,30.4462,30.4462,30.4374,30.4374,200.0
2010-09-15 12:15:00,34.28,34.28,34.25,34.25,1100.0,30.4374,30.4374,30.4107,30.4107,1100.0
2010-09-15 12:20:00,34.24,34.24,34.21,34.21,500.0,30.4018,30.4018,30.3752,30.3752,500.0
2010-09-15 12:25:00,34.2,34.24,34.2,34.24,900.0,30.3663,30.4018,30.3663,30.4018,900.0
2010-09-15 12:30:00,34.22,34.22,34.2,34.2,2500.0,30.3841,30.3841,30.3663,30.3663,2500.0
2010-09-15 12:35:00,34.2,34.2,34.2,34.2,400.0,30.3663,30.3663,30.3663,30.3663,400.0
2010-09-15 12:40:00,34.2,34.2,34.16,34.16,2500.0,30.3663,30.3663,30.3308,30.3308,2500.0
2010-09-15 12:45:00,34.12,34.12,34.12,34.12,500.0,30.2953,30.2953,30.2953,30.2953,500.0
2010-09-15 12:50:00,34.12,34.12,34.12,34.12,0.0,30.2953,30.2953,30.2953,30.2953,0.0
2010-09-15 12:55:00,34.13,34.13,34.12,34.12,900.0,30.3042,30.3042,30.2953,30.2953,900.0
2010-09-15 13:00:00,34.13,34.16,34.12,34.16,2700.0,30.3042,30.3308,30.2953,30.3308,2700.0
2010-09-15 13:05:00,34.15,34.18,34.15,34.18,800.0,30.3219,30.3486,30.3219,30.3486,800.0
2010-09-15 13:10:00,34.15,34.15,34.15,34.15,1100.0,30.3219,30.3219,30.3219,30.3219,1100.0
2010-09-15 13:15:00,34.15,34.19,34.15,34.16,700.0,30.3219,30.3574,30.3219,30.3308,700.0
2010-09-15 13:20:00,34.16,34.16,34.13,34.15,1100.0,30.3308,30.3308,30.3042,30.3219,1100.0
2010-09-15 13:25:00,34.15,34.18,34.15,34.18,800.0,30.3219,30.3486,30.3219,30.3486,800.0
2010-09-15 13:30:00,34.18,34.23,34.18,34.22,600.0,30.3486,30.393,30.3486,30.3841,600.0
2010-09-15 13:35:00,34.21,34.21,34.16,34.16,1000.0,30.3752,30.3752,30.3308,30.3308,1000.0
2010-09-15 13:40:00,34.14,34.17,34.14,34.16,2300.0,30.313,30.3397,30.313,30.3308,2300.0
2010-09-15 13:45:00,34.16,34.16,34.13,34.13,1400.0,30.3308,30.3308,30.3042,30.3042,1400.0
2010-09-15 13:50:00,34.12,34.18,34.12,34.17,2200.0,30.2953,30.3486,30.2953,30.3397,2200.0
2010-09-15 13:55:00,34.19,34.19,34.18,34.19,800.0,30.3574,30.3574,30.3486,30.3574,800.0
2010-09-15 14:00:00,34.19,34.24,34.19,34.23,1600.0,30.3574,30.4018,30.3574,30.393,1600.0
2010-09-15 14:05:00,34.22,34.23,34.22,34.22,800.0,30.3841,30.393,30.3841,30.3841,800.0
2010-09-15 14:10:00,34.22,34.22,34.19,34.19,1100.0,30.3841,30.3841,30.3574,30.3574,1100.0
2010-09-15 14:15:00,34.17,34.17,34.12,34.15,1900.0,30.3397,30.3397,30.2953,30.3219,1900.0
2010-09-15 14:20:00,34.15,34.17,34.15,34.16,1600.0,30.3219,30.3397,30.3219,30.3308,1600.0
2010-09-15 14:25:00,34.14,34.14,34.11,34.11,1000.0,30.313,30.313,30.2864,30.2864,1000.0
2010-09-15 14:30:00,34.12,34.13,34.06,34.06,2400.0,30.2953,30.3042,30.242,30.242,2400.0
2010-09-15 14:35:00,34.02,34.04,34.02,34.03,1700.0,30.2065,30.2243,30.2065,30.2154,1700.0
2010-09-15 14:40:00,34.03,34.04,33.99,33.99,3000.0,30.2154,30.2243,30.1799,30.1799,3000.0
2010-09-15 14:45:00,33.97,34.01,33.97,34.01,2400.0,30.1621,30.1976,30.1621,30.1976,2400.0
2010-09-15 14:50:00,34.01,34.01,34.0,34.01,1500.0,30.1976,30.1976,30.1887,30.1976,1500.0
2010-09-15 14:55:00,34.01,34.02,34.01,34.02,2000.0,30.1976,30.2065,30.1976,30.2065,2000.0
2010-09-15 15:00:00,34.02,34.12,34.02,34.12,4100.0,30.2065,30.2953,30.2065,30.2953,4100.0
2010-09-15 15:05:00,34.12,34.55,34.12,34.13,20100.0,30.2953,30.6771,30.2953,30.3042,20100.0
2010-09-15 15:10:00,34.13,34.21,34.08,34.18,7100.0,30.3042,30.3752,30.2598,30.3486,7100.0
2010-09-15 15:15:00,34.17,34.17,34.14,34.16,2500.0,30.3397,30.3397,30.313,30.3308,2500.0
2010-09-15 15:20:00,34.16,34.22,34.16,34.21,2700.0,30.3308,30.3841,30.3308,30.3752,2700.0
2010-09-15 15:25:00,34.2,34.22,34.18,34.2,5300.0,30.3663,30.3841,30.3486,30.3663,5300.0
2010-09-15 15:30:00,34.21,34.21,34.15,34.15,4200.0,30.3752,30.3752,30.3219,30.3219,4200.0
2010-09-15 15:35:00,34.12,34.17,34.12,34.14,3600.0,30.2953,30.3397,30.2953,30.313,3600.0
2010-09-15 15:40:00,34.15,34.16,34.08,34.12,8100.0,30.3219,30.3308,30.2598,30.2953,8100.0
2010-09-15 15:45:00,34.09,34.09,34.04,34.06,4900.0,30.2687,30.2687,30.2243,30.242,4900.0
2010-09-15 15:50:00,34.07,34.25,34.06,34.23,12100.0,30.2509,30.4107,30.242,30.393,12100.0
2010-09-15 15:55:00,34.24,34.24,34.12,34.13,22400.0,30.4018,30.4018,30.2953,30.3042,22400.0
2010-09-16 09:30:00,33.95,33.97,33.95,33.96,1300.0,30.1443,30.1621,30.1443,30.1532,1300.0
2010-09-16 09:35:00,33.87,33.98,33.87,33.94,1300.0,30.0733,30.171,30.0733,30.1355,1300.0
2010-09-16 09:40:00,33.99,34.0,33.88,33.99,4200.0,30.1799,30.1887,30.0822,30.1799,4200.0
2010-09-16 09:45:00,33.99,34.0,33.97,33.99,6400.0,30.1799,30.1887,30.1621,30.1799,6400.0
2010-09-16 09:50:00,34.0,34.32,33.99,34.32,12600.0,30.1887,30.4729,30.1799,30.4729,12600.0
2010-09-16 09:55:00,34.29,34.54,34.29,34.5,7600.0,30.4462,30.6682,30.4462,30.6327,7600.0
2010-09-16 10:00:00,34.5,34.59,34.36,34.56,8000.0,30.6327,30.7126,30.5084,30.686,8000.0
2010-09-16 10:05:00,34.55,34.56,34.49,34.53,3900.0,30.6771,30.686,30.6238,30.6593,3900.0
2010-09-16 10:10:00,34.54,34.62,34.33,34.47,14400.0,30.6682,30.7392,30.4817,30.6061,14400.0
2010-09-16 10:15:00,34.32,34.37,34.09,34.16,17700.0,30.4729,30.5173,30.2687,30.3308,17700.0
2010-09-16 10:20:00,34.17,34.28,34.16,34.28,2300.0,30.3397,30.4374,30.3308,30.4374,2300.0
2010-09-16 10:25:00,34.27,34.32,34.26,34.3,3100.0,30.4285,30.4729,30.4196,30.4551,3100.0
2010-09-16 10:30:00,34.3,34.3,34.23,34.29,2100.0,30.4551,30.4551,30.393,30.4462,2100.0
2010-09-16 10:35:00,34.29,34.32,34.27,34.3,2600.0,30.4462,30.4729,30.4285,30.4551,2600.0
2010-09-16 10:40:00,34.3,34.37,34.3,34.37,1100.0,30.4551,30.5173,30.4551,30.5173,1100.0
2010-09-16 10:45:00,34.37,34.37,34.3,34.3,300.0,30.5173,30.5173,30.4551,30.4551,300.0
2010-09-16 10:50:00,34.34,34.34,34.27,34.31,500.0,30.4906,30.4906,30.4285,30.464,500.0
2010-09-16 10:55:00,34.3,34.34,34.3,34.34,600.0,30.4551,30.4906,30.4551,30.4906,600.0
2010-09-16 11:00:00,34.32,34.32,34.26,34.26,400.0,30.4729,30.4729,30.4196,30.4196,400.0
2010-09-16 11:05:00,34.25,34.25,34.21,34.21,900.0,30.4107,30.4107,30.3752,30.3752,900.0
2010-09-16 11:10:00,34.21,34.21,34.21,34.21,0.0,30.3752,30.3752,30.3752,30.3752,0.0
2010-09-16 11:15:00,34.21,34.24,34.18,34.21,1800.0,30.3752,30.4018,30.3486,30.3752,1800.0
2010-09-16 11:20:00,34.21,34.25,34.16,34.25,2400.0,30.3752,30.4107,30.3308,30.4107,2400.0
2010-09-16 11:25:00,34.24,34.24,34.15,34.15,900.0,30.4018,30.4018,30.3219,30.3219,900.0
2010-09-16 11:30:00,34.15,34.22,34.15,34.18,2900.0,30.3219,30.3841,30.3219,30.3486,2900.0
2010-09-16 11:35:00,34.22,34.22,34.22,34.22,200.0,30.3841,30.3841,30.3841,30.3841,200.0
2010-09-16 11:40:00,34.19,34.21,34.11,34.11,2500.0,30.3574,30.3752,30.2864,30.2864,2500.0
2010-09-16 11:45:00,34.1,34.2,34.1,34.18,900.0,30.2775,30.3663,30.2775,30.3486,900.0
2010-09-16 11:50:00,34.19,34.27,34.19,34.27,500.0,30.3574,30.4285,30.3574,30.4285,500.0
2010-09-16 11:55:00,34.28,34.3,34.22,34.27,1600.0,30.4374,30.4551,30.3841,30.4285,1600.0
2010-09-16 12:00:00,34.28,34.35,34.28,34.35,500.0,30.4374,30.4995,30.4374,30.4995,500.0
2010-09-16 12:05:00,34.33,34.37,34.32,34.34,1100.0,30.4817,30.5173,30.4729,30.4906,1100.0
2010-09-16 12:10:00,34.31,34.31,34.2,34.2,1200.0,30.464,30.464,30.3663,30.3663,1200.0
2010-09-16 12:15:00,34.16,34.21,34.13,34.21,3600.0,30.3308,30.3752,30.3042,30.3752,3600.0
2010-09-16 12:20:00,34.22,34.22,34.2,34.21,400.0,30.3841,30.3841,30.3663,30.3752,400.0
2010-09-16 12:25:00,34.21,34.25,34.18,34.25,2900.0,30.3752,30.4107,30.3486,30.4107,2900.0
2010-09-16 12:30:00,34.24,34.4,34.24,34.36,2900.0,30.4018,30.5439,30.4018,30.5084,2900.0
2010-09-16 12:35:00,34.42,34.44,34.39,34.41,3000.0,30.5617,30.5794,30.535,30.5528,3000.0
2010-09-16 12:40:00,34.42,34.5,34.42,34.49,1900.0,30.5617,30.6327,30.5617,30.6238,1900.0
2010-09-16 12:45:00,34.49,34.49,34.33,34.39,7700.0,30.6238,30.6238,30.4817,30.535,7700.0
2010-09-16 12:50:00,34.4,34.44,34.39,34.44,1200.0,30.5439,30.5794,30.535,30.5794,1200.0
2010-09-16 12:55:00,34.44,34.49,34.44,34.49,1000.0,30.5794,30.6238,30.5794,30.6238,1000.0
2010-09-16 13:00:00,34.52,34.52,34.47,34.47,800.0,30.6505,30.6505,30.6061,30.6061,800.0
2010-09-16 13:05:00,34.45,34.49,34.45,34.48,1800.0,30.5883,30.6238,30.5883,30.6149,1800.0
2010-09-16 13:10:00,34.49,34.52,34.46,34.5,4000.0,30.6238,30.6505,30.5972,30.6327,4000.0
2010-09-16 13:15:00,34.48,34.49,34.45,34.45,5400.0,30.6149,30.6238,30.5883,30.5883,5400.0
2010-09-16 13:20:00,34.36,34.41,34.36,34.41,1100.0,30.5084,30.5528,30.5084,30.5528,1100.0
2010-09-16 13:25:00,34.45,34.47,34.43,34.47,1000.0,30.5883,30.6061,30.5705,30.6061,1000.0
2010-09-16 13:30:00,34.49,34.49,34.36,34.36,1200.0,30.6238,30.6238,30.5084,30.5084,1200.0
2010-09-16 13:35:00,34.35,34.36,34.34,34.34,700.0,30.4995,30.5084,30.4906,30.4906,700.0
2010-09-16 13:40:00,34.34,34.36,34.33,34.36,500.0,30.4906,30.5084,30.4817,30.5084,500.0
2010-09-16 13:45:00,34.36,34.36,34.25,34.26,1400.0,30.5084,30.5084,30.4107,30.4196,1400.0
2010-09-16 13:50:00,34.29,34.29,34.29,34.29,100.0,30.4462,30.4462,30.4462,30.4462,100.0
2010-09-16 13:55:00,34.27,34.32,34.22,34.3,1500.0,30.4285,30.4729,30.3841,30.4551,1500.0
2010-09-16 14:00:00,34.33,34.33,34.22,34.22,2400.0,30.4817,30.4817,30.3841,30.3841,2400.0
2010-09-16 14:05:00,34.22,34.22,34.22,34.22,100.0,30.3841,30.3841,30.3841,30.3841,100.0
2010-09-16 14:10:00,34.21,34.28,34.21,34.28,600.0,30.3752,30.4374,30.3752,30.4374,600.0
2010-09-16 14:15:00,34.27,34.37,34.26,34.37,5400.0,30.4285,30.5173,30.4196,30.5173,5400.0
2010-09-16 14:20:00,34.33,34.34,34.33,34.34,600.0,30.4817,30.4906,30.4817,30.4906,600.0
2010-09-16 14:25:00,34.34,34.41,34.32,34.4,1300.0,30.4906,30.5528,30.4729,30.5439,1300.0
2010-09-16 14:30:00,34.41,34.41,34.33,34.37,2900.0,30.5528,30.5528,30.4817,30.5173,2900.0
2010-09-16 14:35:00,34.43,34.43,34.39,34.43,2400.0,30.5705,30.5705,30.535,30.5705,2400.0
2010-09-16 14:40:00,34.44,34.46,34.39,34.44,5500.0,30.5794,30.5972,30.535,30.5794,5500.0
2010-09-16 14:45:00,34.45,34.45,34.43,34.43,2500.0,30.5883,30.5883,30.5705,30.5705,2500.0
2010-09-16 14:50:00,34.44,34.44,34.43,34.44,1200.0,30.5794,30.5794,30.5705,30.5794,1200.0
2010-09-16 14:55:00,34.43,34.44,34.43,34.44,1900.0,30.5705,30.5794,30.5705,30.5794,1900.0
2010-09-16 15:00:00,34.43,34.46,34.41,34.46,6900.0,30.5705,30.5972,30.5528,30.5972,6900.0
2010-09-16 15:05:00,34.46,34.55,34.46,34.54,5400.0,30.5972,30.6771,30.5972,30.6682,5400.0
2010-09-16 15:10:00,34.53,34.53,34.43,34.47,3000.0,30.6593,30.6593,30.5705,30.6061,3000.0
2010-09-16 15:15:00,34.49,34.53,34.47,34.53,3400.0,30.6238,30.6593,30.6061,30.6593,3400.0
2010-09-16 15:20:00,34.53,34.53,34.45,34.46,5800.0,30.6593,30.6593,30.5883,30.5972,5800.0
2010-09-16 15:25:00,34.45,34.53,34.45,34.53,3900.0,30.5883,30.6593,30.5883,30.6593,3900.0
2010-09-16 15:30:00,34.53,34.58,34.53,34.57,5200.0,30.6593,30.7037,30.6593,30.6948,5200.0
2010-09-16 15:35:00,34.56,34.58,34.55,34.57,6400.0,30.686,30.7037,30.6771,30.6948,6400.0
2010-09-16 15:40:00,34.56,34.63,34.56,34.63,7500.0,30.686,30.7481,30.686,30.7481,7500.0
2010-09-16 15:45:00,34.62,34.64,34.53,34.54,14000.0,30.7392,30.757,30.6593,30.6682,14000.0
2010-09-16 15:50:00,34.53,34.54,34.52,34.52,7300.0,30.6593,30.6682,30.6505,30.6505,7300.0
2010-09-16 15:55:00,34.53,34.58,34.47,34.51,15900.0,30.6593,30.7037,30.6061,30.6416,15900.0
2010-09-17 09:30:00,34.63,34.87,34.63,34.81,63600.0,30.7481,30.9612,30.7481,30.9079,63600.0
2010-09-17 09:35:00,34.81,34.81,34.72,34.81,2800.0,30.9079,30.9079,30.828,30.9079,2800.0
2010-09-17 09:40:00,34.74,34.76,34.53,34.58,4900.0,30.8458,30.8635,30.6593,30.7037,4900.0
2010-09-17 09:45:00,34.52,34.73,34.49,34.72,5700.0,30.6505,30.8369,30.6238,30.828,5700.0
2010-09-17 09:50:00,34.66,34.69,34.51,34.51,2500.0,30.7748,30.8014,30.6416,30.6416,2500.0
2010-09-17 09:55:00,34.54,34.56,34.44,34.53,3700.0,30.6682,30.686,30.5794,30.6593,3700.0
2010-09-17 10:00:00,34.53,34.56,34.41,34.43,1900.0,30.6593,30.686,30.5528,30.5705,1900.0
2010-09-17 10:05:00,34.47,34.49,34.46,34.49,1200.0,30.6061,30.6238,30.5972,30.6238,1200.0
2010-09-17 10:10:00,34.52,34.62,34.51,34.58,2400.0,30.6505,30.7392,30.6416,30.7037,2400.0
2010-09-17 10:15:00,34.6,34.7,34.6,34.7,1700.0,30.7215,30.8103,30.7215,30.8103,1700.0
2010-09-17 10:20:00,34.7,34.75,34.69,34.75,1100.0,30.8103,30.8547,30.8014,30.8547,1100.0
2010-09-17 10:25:00,34.74,34.81,34.74,34.78,3700.0,30.8458,30.9079,30.8458,30.8813,3700.0
2010-09-17 10:30:00,34.78,34.81,34.75,34.76,2400.0,30.8813,30.9079,30.8547,30.8635,2400.0
2010-09-17 10:35:00,34.76,34.82,34.76,34.79,1200.0,30.8635,30.9168,30.8635,30.8902,1200.0
2010-09-17 10:40:00,34.77,34.82,34.76,34.82,2500.0,30.8724,30.9168,30.8635,30.9168,2500.0
2010-09-17 10:45:00,34.84,34.84,34.75,34.77,1800.0,30.9346,30.9346,30.8547,30.8724,1800.0
2010-09-17 10:50:00,34.77,34.79,34.77,34.79,1000.0,30.8724,30.8902,30.8724,30.8902,1000.0
2010-09-17 10:55:00,34.8,34.97,34.8,34.97,2100.0,30.8991,31.05,30.8991,31.05,2100.0
2010-09-17 11:00:00,34.95,34.95,34.9,34.92,1800.0,31.0322,31.0322,30.9879,31.0056,1800.0
2010-09-17 11:05:00,34.92,34.98,34.91,34.98,1100.0,31.0056,31.0589,30.9967,31.0589,1100.0
2010-09-17 11:10:00,34.96,34.97,34.9,34.93,2600.0,31.0411,31.05,30.9879,31.0145,2600.0
2010-09-17 11:15:00,34.87,34.92,34.87,34.87,1600.0,30.9612,31.0056,30.9612,30.9612,1600.0
2010-09-17 11:20:00,34.83,34.89,34.83,34.89,2100.0,30.9257,30.979,30.9257,30.979,2100.0
2010-09-17 11:25:00,34.85,34.86,34.82,34.82,2800.0,30.9435,30.9523,30.9168,30.9168,2800.0
2010-09-17 11:30:00,34.81,34.86,34.81,34.84,2000.0,30.9079,30.9523,30.9079,30.9346,2000.0
2010-09-17 11:35:00,34.84,34.85,34.81,34.85,1600.0,30.9346,30.9435,30.9079,30.9435,1600.0
2010-09-17 11:40:00,34.86,34.87,34.84,34.87,2000.0,30.9523,30.9612,30.9346,30.9612,2000.0
2010-09-17 11:45:00,34.86,34.86,34.82,34.83,1300.0,30.9523,30.9523,30.9168,30.9257,1300.0
2010-09-17 11:50:00,34.83,34.89,34.82,34.88,1400.0,30.9257,30.979,30.9168,30.9701,1400.0
2010-09-17 11:55:00,34.86,34.86,34.83,34.84,1000.0,30.9523,30.9523,30.9257,30.9346,1000.0
2010-09-17 12:00:00,34.86,34.87,34.83,34.87,1300.0,30.9523,30.9612,30.9257,30.9612,1300.0
2010-09-17 12:05:00,34.89,34.94,34.87,34.94,1500.0,30.979,31.0234,30.9612,31.0234,1500.0
2010-09-17 12:10:00,34.89,34.9,34.87,34.88,1700.0,30.979,30.9879,30.9612,30.9701,1700.0
2010-09-17 12:15:00,34.89,34.89,34.86,34.89,1500.0,30.979,30.979,30.9523,30.979,1500.0
2010-09-17 12:20:00,34.91,34.94,34.91,34.92,1000.0,30.9967,31.0234,30.9967,31.0056,1000.0
2010-09-17 12:25:00,34.93,34.93,34.92,34.92,1000.0,31.0145,31.0145,31.0056,31.0056,1000.0
2010-09-17 12:30:00,34.93,34.96,34.91,34.92,4100.0,31.0145,31.0411,30.9967,31.0056,4100.0
2010-09-17 12:35:00,34.92,34.94,34.91,34.92,1600.0,31.0056,31.0234,30.9967,31.0056,1600.0
2010-09-17 12:40:00,34.91,34.92,34.91,34.92,3900.0,30.9967,31.0056,30.9967,31.0056,3900.0
2010-09-17 12:45:00,34.92,34.92,34.91,34.92,1900.0,31.0056,31.0056,30.9967,31.0056,1900.0
2010-09-17 12:50:00,34.92,34.95,34.85,34.87,1600.0,31.0056,31.0322,30.9435,30.9612,1600.0
2010-09-17 12:55:00,34.87,34.87,34.81,34.81,1400.0,30.9612,30.9612,30.9079,30.9079,1400.0
2010-09-17 13:00:00,34.84,34.84,34.82,34.82,600.0,30.9346,30.9346,30.9168,30.9168,600.0
2010-09-17 13:05:00,34.8,34.82,34.74,34.74,1900.0,30.8991,30.9168,30.8458,30.8458,1900.0
2010-09-17 13:10:00,34.75,34.75,34.72,34.72,1000.0,30.8547,30.8547,30.828,30.828,1000.0
2010-09-17 13:15:00,34.72,34.76,34.7,34.76,2200.0,30.828,30.8635,30.8103,30.8635,2200.0
2010-09-17 13:20:00,34.76,34.79,34.75,34.79,1500.0,30.8635,30.8902,30.8547,30.8902,1500.0
2010-09-17 13:25:00,34.78,34.78,34.75,34.75,1300.0,30.8813,30.8813,30.8547,30.8547,1300.0
2010-09-17 13:30:00,34.75,34.79,34.75,34.77,1200.0,30.8547,30.8902,30.8547,30.8724,1200.0
2010-09-17 13:35:00,34.75,34.77,34.74,34.76,2700.0,30.8547,30.8724,30.8458,30.8635,2700.0
2010-09-17 13:40:00,34.75,34.78,34.75,34.76,1700.0,30.8547,30.8813,30.8547,30.8635,1700.0
2010-09-17 13:45:00,34.75,34.77,34.75,34.75,2200.0,30.8547,30.8724,30.8547,30.8547,2200.0
2010-09-17 13:50:00,34.75,34.77,34.73,34.75,2800.0,30.8547,30.8724,30.8369,30.8547,2800.0
2010-09-17 13:55:00,34.75,34.75,34.71,34.72,2200.0,30.8547,30.8547,30.8192,30.828,2200.0
2010-09-17 14:00:00,34.72,34.75,34.69,34.69,1700.0,30.828,30.8547,30.8014,30.8014,1700.0
2010-09-17 14:05:00,34.7,34.76,34.7,34.76,2100.0,30.8103,30.8635,30.8103,30.8635,2100.0
2010-09-17 14:10:00,34.76,34.83,34.76,34.81,5000.0,30.8635,30.9257,30.8635,30.9079,5000.0
2010-09-17 14:15:00,34.8,34.81,34.79,34.8,2100.0,30.8991,30.9079,30.8902,30.8991,2100.0
2010-09-17 14:20:00,34.81,34.85,34.81,34.82,3000.0,30.9079,30.9435,30.9079,30.9168,3000.0
2010-09-17 14:25:00,34.82,34.89,34.82,34.88,3800.0,30.9168,30.979,30.9168,30.9701,3800.0
2010-09-17 14:30:00,34.88,34.93,34.85,34.93,3700.0,30.9701,31.0145,30.9435,31.0145,3700.0
2010-09-17 14:35:00,34.91,34.96,34.91,34.91,2300.0,30.9967,31.0411,30.9967,30.9967,2300.0
2010-09-17 14:40:00,34.9,34.9,34.87,34.88,3200.0,30.9879,30.9879,30.9612,30.9701,3200.0
2010-09-17 14:45:00,34.88,34.88,34.82,34.82,3100.0,30.9701,30.9701,30.9168,30.9168,3100.0
2010-09-17 14:50:00,34.83,34.83,34.81,34.81,2900.0,30.9257,30.9257,30.9079,30.9079,2900.0
2010-09-17 14:55:00,34.81,34.85,34.81,34.82,3200.0,30.9079,30.9435,30.9079,30.9168,3200.0
2010-09-17 15:00:00,34.84,34.84,34.8,34.81,3400.0,30.9346,30.9346,30.8991,30.9079,3400.0
2010-09-17 15:05:00,34.81,34.81,34.77,34.77,1900.0,30.9079,30.9079,30.8724,30.8724,1900.0
2010-09-17 15:10:00,34.78,34.78,34.73,34.75,4300.0,30.8813,30.8813,30.8369,30.8547,4300.0
2010-09-17 15:15:00,34.76,34.8,34.75,34.78,1400.0,30.8635,30.8991,30.8547,30.8813,1400.0
2010-09-17 15:20:00,34.8,34.8,34.75,34.76,4800.0,30.8991,30.8991,30.8547,30.8635,4800.0
2010-09-17 15:25:00,34.76,34.78,34.76,34.76,5100.0,30.8635,30.8813,30.8635,30.8635,5100.0
2010-09-17 15:30:00,34.76,34.85,34.76,34.85,4100.0,30.8635,30.9435,30.8635,30.9435,4100.0
2010-09-17 15:35:00,34.84,34.85,34.77,34.77,3900.0,30.9346,30.9435,30.8724,30.8724,3900.0
2010-09-17 15:40:00,34.77,34.8,34.77,34.8,3500.0,30.8724,30.8991,30.8724,30.8991,3500.0
2010-09-17 15:45:00,34.79,34.79,34.67,34.78,17700.0,30.8902,30.8902,30.7836,30.8813,17700.0
2010-09-17 15:50:00,34.78,34.79,34.76,34.77,5800.0,30.8813,30.8902,30.8635,30.8724,5800.0
2010-09-17 15:55:00,34.77,34.81,34.72,34.78,32900.0,30.8724,30.9079,30.828,30.8813,32900.0
2010-09-20 09:30:00,34.95,35.0,34.83,34.83,3400.0,31.0322,31.0766,30.9257,30.9257,3400.0
2010-09-20 09:35:00,34.89,34.91,34.84,34.88,1400.0,30.979,30.9967,30.9346,30.9701,1400.0
2010-09-20 09:40:00,34.89,34.93,34.87,34.87,1400.0,30.979,31.0145,30.9612,30.9612,1400.0
2010-09-20 09:45:00,34.83,34.87,34.78,34.85,2100.0,30.9257,30.9612,30.8813,30.9435,2100.0
2010-09-20 09:50:00,34.86,34.92,34.86,34.92,1700.0,30.9523,31.0056,30.9523,31.0056,1700.0
2010-09-20 09:55:00,34.91,34.91,34.9,34.9,1100.0,30.9967,30.9967,30.9879,30.9879,1100.0
2010-09-20 10:00:00,34.9,34.98,34.85,34.98,5700.0,30.9879,31.0589,30.9435,31.0589,5700.0
2010-09-20 10:05:00,34.97,35.08,34.96,35.08,6400.0,31.05,31.1477,31.0411,31.1477,6400.0
2010-09-20 10:10:00,35.08,35.09,35.05,35.06,2400.0,31.1477,31.1566,31.121,31.1299,2400.0
2010-09-20 10:15:00,35.09,35.18,35.09,35.18,8200.0,31.1566,31.2365,31.1566,31.2365,8200.0
2010-09-20 10:20:00,35.18,35.18,35.04,35.04,6300.0,31.2365,31.2365,31.1122,31.1122,6300.0
2010-09-20 10:25:00,35.01,35.04,35.01,35.03,1800.0,31.0855,31.1122,31.0855,31.1033,1800.0
2010-09-20 10:30:00,35.02,35.07,35.02,35.05,1700.0,31.0944,31.1388,31.0944,31.121,1700.0
2010-09-20 10:35:00,35.01,35.07,35.01,35.05,1400.0,31.0855,31.1388,31.0855,31.121,1400.0
2010-09-20 10:40:00,35.05,35.06,35.03,35.05,2100.0,31.121,31.1299,31.1033,31.121,2100.0
2010-09-20 10:45:00,35.04,35.04,35.01,35.04,1400.0,31.1122,31.1122,31.0855,31.1122,1400.0
2010-09-20 10:50:00,35.02,35.06,35.02,35.05,1100.0,31.0944,31.1299,31.0944,31.121,1100.0
2010-09-20 10:55:00,35.03,35.08,35.03,35.06,4000.0,31.1033,31.1477,31.1033,31.1299,4000.0
2010-09-20 11:00:00,35.06,35.08,35.05,35.07,4800.0,31.1299,31.1477,31.121,31.1388,4800.0
2010-09-20 11:05:00,35.06,35.06,34.99,34.99,3000.0,31.1299,31.1299,31.0678,31.0678,3000.0
2010-09-20 11:10:00,34.99,35.04,34.99,35.04,1600.0,31.0678,31.1122,31.0678,31.1122,1600.0
2010-09-20 11:15:00,35.01,35.02,34.94,34.94,1800.0,31.0855,31.0944,31.0234,31.0234,1800.0
2010-09-20 11:20:00,34.95,34.95,34.94,34.95,700.0,31.0322,31.0322,31.0234,31.0322,700.0
2010-09-20 11:25:00,34.95,34.95,34.91,34.93,2700.0,31.0322,31.0322,30.9967,31.0145,2700.0
2010-09-20 11:30:00,34.94,35.02,34.93,34.98,2400.0,31.0234,31.0944,31.0145,31.0589,2400.0
2010-09-20 11:35:00,35.0,35.0,34.88,34.88,1500.0,31.0766,31.0766,30.9701,30.9701,1500.0
2010-09-20 11:40:00,34.92,34.95,34.92,34.95,1300.0,31.0056,31.0322,31.0056,31.0322,1300.0
2010-09-20 11:45:00,34.91,34.95,34.86,34.88,1700.0,30.9967,31.0322,30.9523,30.9701,1700.0
2010-09-20 11:50:00,34.87,34.87,34.8,34.87,1500.0,30.9612,30.9612,30.8991,30.9612,1500.0
2010-09-20 11:55:00,34.87,34.87,34.8,34.82,2400.0,30.9612,30.9612,30.8991,30.9168,2400.0
2010-09-20 12:00:00,34.82,34.84,34.82,34.83,1000.0,30.9168,30.9346,30.9168,30.9257,1000.0
2010-09-20 12:05:00,34.85,34.86,34.85,34.86,1500.0,30.9435,30.9523,30.9435,30.9523,1500.0
2010-09-20 12:10:00,34.82,34.86,34.75,34.75,2600.0,30.9168,30.9523,30.8547,30.8547,2600.0
2010-09-20 12:15:00,34.75,34.82,34.75,34.79,1900.0,30.8547,30.9168,30.8547,30.8902,1900.0
2010-09-20 12:20:00,34.77,34.82,34.77,34.82,900.0,30.8724,30.9168,30.8724,30.9168,900.0
2010-09-20 12:25:00,34.83,34.85,34.8,34.8,2000.0,30.9257,30.9435,30.8991,30.8991,2000.0
2010-09-20 12:30:00,34.78,34.82,34.78,34.82,1100.0,30.8813,30.9168,30.8813,30.9168,1100.0
2010-09-20 12:35:00,34.83,34.83,34.78,34.78,1100.0,30.9257,30.9257,30.8813,30.8813,1100.0
2010-09-20 12:40:00,34.78,34.81,34.78,34.81,1100.0,30.8813,30.9079,30.8813,30.9079,1100.0
2010-09-20 12:45:00,34.81,34.87,34.79,34.79,2100.0,30.9079,30.9612,30.8902,30.8902,2100.0
2010-09-20 12:50:00,34.8,34.84,34.78,34.83,2800.0,30.8991,30.9346,30.8813,30.9257,2800.0
2010-09-20 12:55:00,34.87,34.87,34.81,34.81,1700.0,30.9612,30.9612,30.9079,30.9079,1700.0
2010-09-20 13:00:00,34.81,34.84,34.81,34.84,1500.0,30.9079,30.9346,30.9079,30.9346,1500.0
2010-09-20 13:05:00,34.87,34.87,34.83,34.83,1700.0,30.9612,30.9612,30.9257,30.9257,1700.0
2010-09-20 13:10:00,34.83,34.83,34.79,34.79,1300.0,30.9257,30.9257,30.8902,30.8902,1300.0
2010-09-20 13:15:00,34.77,34.81,34.76,34.8,2700.0,30.8724,30.9079,30.8635,30.8991,2700.0
2010-09-20 13:20:00,34.81,34.82,34.8,34.8,900.0,30.9079,30.9168,30.8991,30.8991,900.0
2010-09-20 13:25:00,34.82,34.82,34.8,34.8,500.0,30.9168,30.9168,30.8991,30.8991,500.0
2010-09-20 13:30:00,34.81,34.81,34.72,34.73,12300.0,30.9079,30.9079,30.828,30.8369,12300.0
2010-09-20 13:35:00,34.71,34.83,34.71,34.83,5400.0,30.8192,30.9257,30.8192,30.9257,5400.0
2010-09-20 13:40:00,34.86,34.86,34.8,34.84,1900.0,30.9523,30.9523,30.8991,30.9346,1900.0
2010-09-20 13:45:00,34.84,34.85,34.83,34.84,900.0,30.9346,30.9435,30.9257,30.9346,900.0
2010-09-20 13:50:00,34.85,34.85,34.83,34.84,1600.0,30.9435,30.9435,30.9257,30.9346,1600.0
2010-09-20 13:55:00,34.85,34.88,34.85,34.87,1900.0,30.9435,30.9701,30.9435,30.9612,1900.0
2010-09-20 14:00:00,34.88,34.94,34.88,34.93,3200.0,30.9701,31.0234,30.9701,31.0145,3200.0
2010-09-20 14:05:00,34.95,34.96,34.93,34.96,2500.0,31.0322,31.0411,31.0145,31.0411,2500.0
2010-09-20 14:10:00,34.96,35.05,34.96,35.03,3400.0,31.0411,31.121,31.0411,31.1033,3400.0
2010-09-20 14:15:00,35.03,35.05,35.02,35.05,1800.0,31.1033,31.121,31.0944,31.121,1800.0
2010-09-20 14:20:00,35.02,35.07,35.02,35.07,2700.0,31.0944,31.1388,31.0944,31.1388,2700.0
2010-09-20 14:25:00,35.07,35.07,35.03,35.07,2000.0,31.1388,31.1388,31.1033,31.1388,2000.0
2010-09-20 14:30:00,35.06,35.12,35.03,35.09,1900.0,31.1299,31.1832,31.1033,31.1566,1900.0
2010-09-20 14:35:00,35.08,35.15,35.06,35.11,2600.0,31.1477,31.2098,31.1299,31.1743,2600.0
2010-09-20 14:40:00,35.11,35.12,35.09,35.11,1900.0,31.1743,31.1832,31.1566,31.1743,1900.0
2010-09-20 14:45:00,35.11,35.12,35.07,35.07,2000.0,31.1743,31.1832,31.1388,31.1388,2000.0
2010-09-20 14:50:00,35.05,35.11,35.03,35.08,2200.0,31.121,31.1743,31.1033,31.1477,2200.0
2010-09-20 14:55:00,35.08,35.12,35.08,35.1,2000.0,31.1477,31.1832,31.1477,31.1654,2000.0
2010-09-20 15:00:00,35.08,35.15,35.08,35.15,4100.0,31.1477,31.2098,31.1477,31.2098,4100.0
2010-09-20 15:05:00,35.15,35.15,35.09,35.1,6900.0,31.2098,31.2098,31.1566,31.1654,6900.0
2010-09-20 15:10:00,35.1,35.11,35.04,35.07,16600.0,31.1654,31.1743,31.1122,31.1388,16600.0
2010-09-20 15:15:00,35.08,35.1,35.07,35.1,5100.0,31.1477,31.1654,31.1388,31.1654,5100.0
2010-09-20 15:20:00,35.1,35.11,35.1,35.1,4700.0,31.1654,31.1743,31.1654,31.1654,4700.0
2010-09-20 15:25:00,35.1,35.1,35.06,35.06,5700.0,31.1654,31.1654,31.1299,31.1299,5700.0
2010-09-20 15:30:00,35.06,35.07,35.02,35.03,4300.0,31.1299,31.1388,31.0944,31.1033,4300.0
2010-09-20 15:35:00,35.04,35.1,35.03,35.1,5500.0,31.1122,31.1654,31.1033,31.1654,5500.0
2010-09-20 15:40:00,35.1,35.12,35.09,35.12,7000.0,31.1654,31.1832,31.1566,31.1832,7000.0
2010-09-20 15:45:00,35.13,35.18,35.1,35.13,21500.0,31.1921,31.2365,31.1654,31.1921,21500.0
2010-09-20 15:50:00,35.12,35.16,35.09,35.1,14900.0,31.1832,31.2187,31.1566,31.1654,14900.0
2010-09-20 15:55:00,35.11,35.16,35.08,35.16,48000.0,31.1743,31.2187,31.1477,31.2187,48000.0
2010-09-21 09:30:00,35.24,35.28,34.99,35.08,5700.0,31.2897,31.3253,31.0678,31.1477,5700.0
2010-09-21 09:35:00,35.13,35.14,35.05,35.14,3600.0,31.1921,31.201,31.121,31.201,3600.0
2010-09-21 09:40:00,35.13,35.19,35.11,35.19,2200.0,31.1921,31.2453,31.1743,31.2453,2200.0
2010-09-21 09:45:00,35.19,35.24,35.08,35.14,8400.0,31.2453,31.2897,31.1477,31.201,8400.0
2010-09-21 09:50:00,35.07,35.15,35.07,35.08,1900.0,31.1388,31.2098,31.1388,31.1477,1900.0
2010-09-21 09:55:00,35.08,35.15,35.07,35.14,1900.0,31.1477,31.2098,31.1388,31.201,1900.0
2010-09-21 10:00:00,35.1,35.16,35.1,35.15,5100.0,31.1654,31.2187,31.1654,31.2098,5100.0
2010-09-21 10:05:00,35.13,35.15,35.06,35.06,2300.0,31.1921,31.2098,31.1299,31.1299,2300.0
2010-09-21 10:10:00,35.06,35.07,35.02,35.04,2200.0,31.1299,31.1388,31.0944,31.1122,2200.0
2010-09-21 10:15:00,35.04,35.14,35.04,35.12,2500.0,31.1122,31.201,31.1122,31.1832,2500.0
2010-09-21 10:20:00,35.11,35.11,35.08,35.1,5200.0,31.1743,31.1743,31.1477,31.1654,5200.0
2010-09-21 10:25:00,35.07,35.07,34.96,34.96,1700.0,31.1388,31.1388,31.0411,31.0411,1700.0
2010-09-21 10:30:00,34.96,35.04,34.96,35.02,2000.0,31.0411,31.1122,31.0411,31.0944,2000.0
2010-09-21 10:35:00,34.97,35.0,34.91,35.0,1200.0,31.05,31.0766,30.9967,31.0766,1200.0
2010-09-21 10:40:00,35.02,35.09,35.01,35.04,2300.0,31.0944,31.1566,31.0855,31.1122,2300.0
2010-09-21 10:45:00,34.93,34.93,34.92,34.93,400.0,31.0145,31.0145,31.0056,31.0145,400.0
2010-09-21 10:50:00,34.94,34.95,34.93,34.95,700.0,31.0234,31.0322,31.0145,31.0322,700.0
2010-09-21 10:55:00,34.95,34.95,34.8,34.88,2900.0,31.0322,31.0322,30.8991,30.9701,2900.0
2010-09-21 11:00:00,34.89,34.93,34.85,34.9,1200.0,30.979,31.0145,30.9435,30.9879,1200.0
2010-09-21 11:05:00,34.88,34.92,34.88,34.92,800.0,30.9701,31.0056,30.9701,31.0056,800.0
2010-09-21 11:10:00,34.92,34.98,34.91,34.91,1900.0,31.0056,31.0589,30.9967,30.9967,1900.0
2010-09-21 11:15:00,34.91,34.99,34.91,34.99,1800.0,30.9967,31.0678,30.9967,31.0678,1800.0
2010-09-21 11:20:00,34.96,35.0,34.94,34.94,1600.0,31.0411,31.0766,31.0234,31.0234,1600.0
2010-09-21 11:25:00,34.91,34.93,34.88,34.89,1500.0,30.9967,31.0145,30.9701,30.979,1500.0
2010-09-21 11:30:00,34.86,34.99,34.86,34.97,1700.0,30.9523,31.0678,30.9523,31.05,1700.0
2010-09-21 11:35:00,34.97,34.97,34.9,34.91,500.0,31.05,31.05,30.9879,30.9967,500.0
2010-09-21 11:40:00,34.89,34.93,34.89,34.91,1300.0,30.979,31.0145,30.979,30.9967,1300.0
2010-09-21 11:45:00,34.91,34.97,34.91,34.97,2200.0,30.9967,31.05,30.9967,31.05,2200.0
2010-09-21 11:50:00,34.97,35.02,34.95,35.02,1500.0,31.05,31.0944,31.0322,31.0944,1500.0
2010-09-21 11:55:00,35.0,35.02,34.97,34.97,1200.0,31.0766,31.0944,31.05,31.05,1200.0
2010-09-21 12:00:00,34.98,35.0,34.96,35.0,1100.0,31.0589,31.0766,31.0411,31.0766,1100.0
2010-09-21 12:05:00,35.0,35.02,35.0,35.0,800.0,31.0766,31.0944,31.0766,31.0766,800.0
2010-09-21 12:10:00,35.01,35.02,35.01,35.01,1100.0,31.0855,31.0944,31.0855,31.0855,1100.0
2010-09-21 12:15:00,35.01,35.03,35.01,35.03,700.0,31.0855,31.1033,31.0855,31.1033,700.0
2010-09-21 12:20:00,35.05,35.08,34.98,34.98,1400.0,31.121,31.1477,31.0589,31.0589,1400.0
2010-09-21 12:25:00,35.01,35.04,35.0,35.0,3400.0,31.0855,31.1122,31.0766,31.0766,3400.0
2010-09-21 12:30:00,35.04,35.04,34.95,34.95,5200.0,31.1122,31.1122,31.0322,31.0322,5200.0
2010-09-21 12:35:00,34.96,34.99,34.96,34.99,200.0,31.0411,31.0678,31.0411,31.0678,200.0
2010-09-21 12:40:00,34.99,35.01,34.99,35.01,200.0,31.0678,31.0855,31.0678,31.0855,200.0
2010-09-21 12:45:00,35.04,35.04,35.03,35.03,800.0,31.1122,31.1122,31.1033,31.1033,800.0
2010-09-21 12:50:00,35.03,35.03,35.02,35.03,900.0,31.1033,31.1033,31.0944,31.1033,900.0
2010-09-21 12:55:00,35.06,35.07,35.06,35.07,900.0,31.1299,31.1388,31.1299,31.1388,900.0
2010-09-21 13:00:00,35.06,35.06,35.01,35.01,13400.0,31.1299,31.1299,31.0855,31.0855,13400.0
2010-09-21 13:05:00,35.04,35.04,34.98,34.98,1400.0,31.1122,31.1122,31.0589,31.0589,1400.0
2010-09-21 13:10:00,34.99,35.07,34.99,35.07,600.0,31.0678,31.1388,31.0678,31.1388,600.0
2010-09-21 13:15:00,35.05,35.05,35.05,35.05,600.0,31.121,31.121,31.121,31.121,600.0
2010-09-21 13:20:00,35.04,35.08,35.01,35.01,1100.0,31.1122,31.1477,31.0855,31.0855,1100.0
2010-09-21 13:25:00,35.05,35.05,35.03,35.03,600.0,31.121,31.121,31.1033,31.1033,600.0
2010-09-21 13:30:00,35.01,35.09,35.01,35.06,800.0,31.0855,31.1566,31.0855,31.1299,800.0
2010-09-21 13:35:00,35.03,35.04,35.02,35.02,1100.0,31.1033,31.1122,31.0944,31.0944,1100.0
2010-09-21 13:40:00,35.03,35.07,35.01,35.07,500.0,31.1033,31.1388,31.0855,31.1388,500.0
2010-09-21 13:45:00,35.06,35.07,35.0,35.02,21500.0,31.1299,31.1388,31.0766,31.0944,21500.0
2010-09-21 13:50:00,35.03,35.06,35.01,35.03,3100.0,31.1033,31.1299,31.0855,31.1033,3100.0
2010-09-21 13:55:00,35.03,35.03,35.0,35.0,2300.0,31.1033,31.1033,31.0766,31.0766,2300.0
2010-09-21 14:00:00,34.95,34.98,34.95,34.98,400.0,31.0322,31.0589,31.0322,31.0589,400.0
2010-09-21 14:05:00,35.0,35.02,34.98,35.0,1400.0,31.0766,31.0944,31.0589,31.0766,1400.0
2010-09-21 14:10:00,35.03,35.1,35.0,35.0,2400.0,31.1033,31.1654,31.0766,31.0766,2400.0
2010-09-21 14:15:00,35.01,35.12,34.79,35.12,10800.0,31.0855,31.1832,30.8902,31.1832,10800.0
2010-09-21 14:20:00,35.09,35.12,34.98,35.07,3300.0,31.1566,31.1832,31.0589,31.1388,3300.0
2010-09-21 14:25:00,35.04,35.04,34.95,35.03,2600.0,31.1122,31.1122,31.0322,31.1033,2600.0
2010-09-21 14:30:00,35.03,35.11,35.03,35.09,11400.0,31.1033,31.1743,31.1033,31.1566,11400.0
2010-09-21 14:35:00,35.08,35.25,35.08,35.25,5700.0,31.1477,31.2986,31.1477,31.2986,5700.0
2010-09-21 14:40:00,35.25,35.25,35.15,35.17,5100.0,31.2986,31.2986,31.2098,31.2276,5100.0
2010-09-21 14:45:00,35.16,35.17,35.11,35.13,4900.0,31.2187,31.2276,31.1743,31.1921,4900.0
2010-09-21 14:50:00,35.12,35.15,35.02,35.13,2600.0,31.1832,31.2098,31.0944,31.1921,2600.0
2010-09-21 14:55:00,35.13,35.13,35.05,35.07,4300.0,31.1921,31.1921,31.121,31.1388,4300.0
2010-09-21 15:00:00,35.09,35.13,35.04,35.1,5700.0,31.1566,31.1921,31.1122,31.1654,5700.0
2010-09-21 15:05:00,35.08,35.15,35.06,35.13,5700.0,31.1477,31.2098,31.1299,31.1921,5700.0
2010-09-21 15:10:00,35.1,35.1,35.06,35.09,4000.0,31.1654,31.1654,31.1299,31.1566,4000.0
2010-09-21 15:15:00,35.1,35.1,35.07,35.09,3200.0,31.1654,31.1654,31.1388,31.1566,3200.0
2010-09-21 15:20:00,35.09,35.1,35.05,35.07,2600.0,31.1566,31.1654,31.121,31.1388,2600.0
2010-09-21 15:25:00,35.06,35.06,34.96,35.0,3000.0,31.1299,31.1299,31.0411,31.0766,3000.0
2010-09-21 15:30:00,34.99,34.99,34.86,34.97,6200.0,31.0678,31.0678,30.9523,31.05,6200.0
2010-09-21 15:35:00,34.96,35.0,34.85,35.0,6000.0,31.0411,31.0766,30.9435,31.0766,6000.0
2010-09-21 15:40:00,34.97,35.01,34.95,34.99,3900.0,31.05,31.0855,31.0322,31.0678,3900.0
2010-09-21 15:45:00,34.98,34.98,34.85,34.98,5100.0,31.0589,31.0589,30.9435,31.0589,5100.0
2010-09-21 15:50:00,34.98,35.05,34.94,34.94,6900.0,31.0589,31.121,31.0234,31.0234,6900.0
2010-09-21 15:55:00,34.94,34.98,34.8,34.8,40100.0,31.0234,31.0589,30.8991,30.8991,40100.0
2010-09-22 09:30:00,34.96,35.14,34.96,35.14,12900.0,31.0411,31.201,31.0411,31.201,12900.0
2010-09-22 09:35:00,35.1,35.19,35.07,35.14,8400.0,31.1654,31.2453,31.1388,31.201,8400.0
2010-09-22 09:40:00,35.16,35.26,35.16,35.22,2900.0,31.2187,31.3075,31.2187,31.272,2900.0
2010-09-22 09:45:00,35.23,35.36,35.23,35.35,4900.0,31.2809,31.3963,31.2809,31.3874,4900.0
2010-09-22 09:50:00,35.33,35.33,35.28,35.31,5700.0,31.3697,31.3697,31.3253,31.3519,5700.0
2010-09-22 09:55:00,35.28,35.33,35.28,35.3,5100.0,31.3253,31.3697,31.3253,31.343,5100.0
2010-09-22 10:00:00,35.31,35.31,35.25,35.25,5100.0,31.3519,31.3519,31.2986,31.2986,5100.0
2010-09-22 10:05:00,35.27,35.3,35.16,35.17,5000.0,31.3164,31.343,31.2187,31.2276,5000.0
2010-09-22 10:10:00,35.18,35.19,35.12,35.14,7900.0,31.2365,31.2453,31.1832,31.201,7900.0
2010-09-22 10:15:00,35.13,35.13,34.97,35.0,61200.0,31.1921,31.1921,31.05,31.0766,61200.0
2010-09-22 10:20:00,35.03,35.03,34.88,34.9,33000.0,31.1033,31.1033,30.9701,30.9879,33000.0
2010-09-22 10:25:00,34.9,34.96,34.89,34.96,6700.0,30.9879,31.0411,30.979,31.0411,6700.0
2010-09-22 10:30:00,34.95,35.01,34.9,34.9,28700.0,31.0322,31.0855,30.9879,30.9879,28700.0
2010-09-22 10:35:00,34.88,34.92,34.77,34.88,13800.0,30.9701,31.0056,30.8724,30.9701,13800.0
2010-09-22 10:40:00,34.84,34.85,34.81,34.82,1600.0,30.9346,30.9435,30.9079,30.9168,1600.0
2010-09-22 10:45:00,34.83,34.83,34.74,34.8,4500.0,30.9257,30.9257,30.8458,30.8991,4500.0
2010-09-22 10:50:00,34.8,34.83,34.75,34.79,1400.0,30.8991,30.9257,30.8547,30.8902,1400.0
2010-09-22 10:55:00,34.79,34.87,34.79,34.82,2700.0,30.8902,30.9612,30.8902,30.9168,2700.0
2010-09-22 11:00:00,34.85,34.87,34.78,34.81,1300.0,30.9435,30.9612,30.8813,30.9079,1300.0
2010-09-22 11:05:00,34.74,34.85,34.72,34.85,5700.0,30.8458,30.9435,30.828,30.9435,5700.0
2010-09-22 11:10:00,34.85,34.88,34.73,34.74,8800.0,30.9435,30.9701,30.8369,30.8458,8800.0
2010-09-22 11:15:00,34.74,34.75,34.71,34.72,3000.0,30.8458,30.8547,30.8192,30.828,3000.0
2010-09-22 11:20:00,34.73,34.73,34.68,34.71,1200.0,30.8369,30.8369,30.7925,30.8192,1200.0
2010-09-22 11:25:00,34.68,34.75,34.67,34.7,3900.0,30.7925,30.8547,30.7836,30.8103,3900.0
2010-09-22 11:30:00,34.74,34.75,34.72,34.73,3200.0,30.8458,30.8547,30.828,30.8369,3200.0
2010-09-22 11:35:00,34.7,34.75,34.7,34.75,1000.0,30.8103,30.8547,30.8103,30.8547,1000.0
2010-09-22 11:40:00,34.75,34.75,34.72,34.72,3000.0,30.8547,30.8547,30.828,30.828,3000.0
2010-09-22 11:45:00,34.73,34.73,34.72,34.72,900.0,30.8369,30.8369,30.828,30.828,900.0
2010-09-22 11:50:00,34.66,34.7,34.66,34.69,1500.0,30.7748,30.8103,30.7748,30.8014,1500.0
2010-09-22 11:55:00,34.68,34.7,34.68,34.68,17100.0,30.7925,30.8103,30.7925,30.7925,17100.0
2010-09-22 12:00:00,34.68,34.74,34.68,34.74,4100.0,30.7925,30.8458,30.7925,30.8458,4100.0
2010-09-22 12:05:00,34.73,34.74,34.7,34.7,1500.0,30.8369,30.8458,30.8103,30.8103,1500.0
2010-09-22 12:10:00,34.7,34.7,34.7,34.7,0.0,30.8103,30.8103,30.8103,30.8103,0.0
2010-09-22 12:15:00,34.72,34.73,34.7,34.71,800.0,30.828,30.8369,30.8103,30.8192,800.0
2010-09-22 12:20:00,34.72,34.72,34.69,34.69,800.0,30.828,30.828,30.8014,30.8014,800.0
2010-09-22 12:25:00,34.67,34.67,34.65,34.66,400.0,30.7836,30.7836,30.7659,30.7748,400.0
2010-09-22 12:30:00,34.64,34.69,34.61,34.67,3000.0,30.757,30.8014,30.7304,30.7836,3000.0
2010-09-22 12:35:00,34.69,34.71,34.58,34.58,2600.0,30.8014,30.8192,30.7037,30.7037,2600.0
2010-09-22 12:40:00,34.55,34.55,34.5,34.52,2700.0,30.6771,30.6771,30.6327,30.6505,2700.0
2010-09-22 12:45:00,34.52,34.52,34.51,34.52,1200.0,30.6505,30.6505,30.6416,30.6505,1200.0
2010-09-22 12:50:00,34.55,34.55,34.52,34.55,600.0,30.6771,30.6771,30.6505,30.6771,600.0
2010-09-22 12:55:00,34.56,34.58,34.53,34.53,1000.0,30.686,30.7037,30.6593,30.6593,1000.0
2010-09-22 13:00:00,34.52,34.55,34.52,34.55,1400.0,30.6505,30.6771,30.6505,30.6771,1400.0
2010-09-22 13:05:00,34.54,34.54,34.52,34.53,3100.0,30.6682,30.6682,30.6505,30.6593,3100.0
2010-09-22 13:10:00,34.53,34.54,34.52,34.52,1000.0,30.6593,30.6682,30.6505,30.6505,1000.0
2010-09-22 13:15:00,34.43,34.43,34.34,34.34,1400.0,30.5705,30.5705,30.4906,30.4906,1400.0
2010-09-22 13:20:00,34.38,34.47,34.38,34.47,1200.0,30.5261,30.6061,30.5261,30.6061,1200.0
2010-09-22 13:25:00,34.46,34.51,34.46,34.49,1800.0,30.5972,30.6416,30.5972,30.6238,1800.0
2010-09-22 13:30:00,34.49,34.57,34.49,34.57,1800.0,30.6238,30.6948,30.6238,30.6948,1800.0
2010-09-22 13:35:00,34.56,34.58,34.54,34.57,1800.0,30.686,30.7037,30.6682,30.6948,1800.0
2010-09-22 13:40:00,34.58,34.58,34.5,34.5,1400.0,30.7037,30.7037,30.6327,30.6327,1400.0
2010-09-22 13:45:00,34.51,34.51,34.45,34.48,1900.0,30.6416,30.6416,30.5883,30.6149,1900.0
2010-09-22 13:50:00,34.48,34.6,34.48,34.53,1600.0,30.6149,30.7215,30.6149,30.6593,1600.0
2010-09-22 13:55:00,34.51,34.51,34.45,34.5,1100.0,30.6416,30.6416,30.5883,30.6327,1100.0
2010-09-22 14:00:00,34.5,34.56,34.45,34.49,2200.0,30.6327,30.686,30.5883,30.6238,2200.0
2010-09-22 14:05:00,34.53,34.62,34.53,34.54,1600.0,30.6593,30.7392,30.6593,30.6682,1600.0
2010-09-22 14:10:00,34.54,34.54,34.45,34.53,2200.0,30.6682,30.6682,30.5883,30.6593,2200.0
2010-09-22 14:15:00,34.53,34.54,34.45,34.45,900.0,30.6593,30.6682,30.5883,30.5883,900.0
2010-09-22 14:20:00,34.48,34.54,34.48,34.52,3000.0,30.6149,30.6682,30.6149,30.6505,3000.0
2010-09-22 14:25:00,34.52,34.57,34.52,34.56,1400.0,30.6505,30.6948,30.6505,30.686,1400.0
2010-09-22 14:30:00,34.59,34.62,34.59,34.61,1700.0,30.7126,30.7392,30.7126,30.7304,1700.0
2010-09-22 14:35:00,34.62,34.69,34.62,34.68,2400.0,30.7392,30.8014,30.7392,30.7925,2400.0
2010-09-22 14:40:00,34.63,34.65,34.63,34.63,3100.0,30.7481,30.7659,30.7481,30.7481,3100.0
2010-09-22 14:45:00,34.63,34.63,34.54,34.56,2000.0,30.7481,30.7481,30.6682,30.686,2000.0
2010-09-22 14:50:00,34.56,34.62,34.56,34.6,2500.0,30.686,30.7392,30.686,30.7215,2500.0
2010-09-22 14:55:00,34.59,34.61,34.54,34.61,2100.0,30.7126,30.7304,30.6682,30.7304,2100.0
2010-09-22 15:00:00,34.6,34.61,34.56,34.56,3300.0,30.7215,30.7304,30.686,30.686,3300.0
2010-09-22 15:05:00,34.57,34.57,34.45,34.47,17500.0,30.6948,30.6948,30.5883,30.6061,17500.0
2010-09-22 15:10:00,34.48,34.49,34.45,34.48,4200.0,30.6149,30.6238,30.5883,30.6149,4200.0
2010-09-22 15:15:00,34.48,34.48,34.36,34.36,14400.0,30.6149,30.6149,30.5084,30.5084,14400.0
2010-09-22 15:20:00,34.36,34.37,34.34,34.37,10100.0,30.5084,30.5173,30.4906,30.5173,10100.0
2010-09-22 15:25:00,34.36,34.36,34.31,34.31,7100.0,30.5084,30.5084,30.464,30.464,7100.0
2010-09-22 15:30:00,34.31,34.31,34.3,34.31,10500.0,30.464,30.464,30.4551,30.464,10500.0
2010-09-22 15:35:00,34.3,34.37,34.3,34.35,15500.0,30.4551,30.5173,30.4551,30.4995,15500.0
2010-09-22 15:40:00,34.35,34.43,34.34,34.43,11400.0,30.4995,30.5705,30.4906,30.5705,11400.0
2010-09-22 15:45:00,34.42,34.44,34.39,34.43,17400.0,30.5617,30.5794,30.535,30.5705,17400.0
2010-09-22 15:50:00,34.43,34.45,34.4,34.43,9500.0,30.5705,30.5883,30.5439,30.5705,9500.0
2010-09-22 15:55:00,34.42,34.46,34.33,34.39,39100.0,30.5617,30.5972,30.4817,30.535,39100.0
2010-09-23 09:30:00,34.12,34.22,33.93,34.22,3300.0,30.2953,30.3841,30.1266,30.3841,3300.0
2010-09-23 09:35:00,34.23,34.25,34.16,34.2,1300.0,30.393,30.4107,30.3308,30.3663,1300.0
2010-09-23 09:40:00,34.21,34.26,34.18,34.21,2300.0,30.3752,30.4196,30.3486,30.3752,2300.0
2010-09-23 09:45:00,34.19,34.21,34.16,34.2,1200.0,30.3574,30.3752,30.3308,30.3663,1200.0
2010-09-23 09:50:00,34.26,34.26,34.16,34.17,8800.0,30.4196,30.4196,30.3308,30.3397,8800.0
2010-09-23 09:55:00,34.16,34.2,34.01,34.04,3600.0,30.3308,30.3663,30.1976,30.2243,3600.0
2010-09-23 10:00:00,34.04,34.16,34.03,34.05,10000.0,30.2243,30.3308,30.2154,30.2331,10000.0
2010-09-23 10:05:00,34.04,34.1,34.03,34.09,2700.0,30.2243,30.2775,30.2154,30.2687,2700.0
2010-09-23 10:10:00,34.1,34.16,34.04,34.04,1400.0,30.2775,30.3308,30.2243,30.2243,1400.0
2010-09-23 10:15:00,34.08,34.08,34.03,34.05,2700.0,30.2598,30.2598,30.2154,30.2331,2700.0
2010-09-23 10:20:00,34.06,34.14,34.06,34.14,1700.0,30.242,30.313,30.242,30.313,1700.0
2010-09-23 10:25:00,34.15,34.19,34.11,34.11,5700.0,30.3219,30.3574,30.2864,30.2864,5700.0
2010-09-23 10:30:00,34.13,34.14,34.03,34.1,7300.0,30.3042,30.313,30.2154,30.2775,7300.0
2010-09-23 10:35:00,34.08,34.13,34.06,34.06,2800.0,30.2598,30.3042,30.242,30.242,2800.0
2010-09-23 10:40:00,34.06,34.08,34.06,34.08,2300.0,30.242,30.2598,30.242,30.2598,2300.0
2010-09-23 10:45:00,34.08,34.15,34.07,34.15,2700.0,30.2598,30.3219,30.2509,30.3219,2700.0
2010-09-23 10:50:00,34.15,34.16,34.15,34.16,1600.0,30.3219,30.3308,30.3219,30.3308,1600.0
2010-09-23 10:55:00,34.16,34.19,34.13,34.13,3300.0,30.3308,30.3574,30.3042,30.3042,3300.0
2010-09-23 11:00:00,34.13,34.19,34.11,34.13,3700.0,30.3042,30.3574,30.2864,30.3042,3700.0
2010-09-23 11:05:00,34.15,34.16,34.14,34.14,400.0,30.3219,30.3308,30.313,30.313,400.0
2010-09-23 11:10:00,34.14,34.17,34.14,34.17,1000.0,30.313,30.3397,30.313,30.3397,1000.0
2010-09-23 11:15:00,34.17,34.19,34.13,34.17,1400.0,30.3397,30.3574,30.3042,30.3397,1400.0
2010-09-23 11:20:00,34.19,34.19,34.14,34.14,2900.0,30.3574,30.3574,30.313,30.313,2900.0
2010-09-23 11:25:00,34.16,34.16,34.12,34.14,800.0,30.3308,30.3308,30.2953,30.313,800.0
2010-09-23 11:30:00,34.12,34.19,34.12,34.19,4900.0,30.2953,30.3574,30.2953,30.3574,4900.0
2010-09-23 11:35:00,34.25,34.3,34.25,34.29,1000.0,30.4107,30.4551,30.4107,30.4462,1000.0
2010-09-23 11:40:00,34.27,34.28,34.24,34.24,1100.0,30.4285,30.4374,30.4018,30.4018,1100.0
2010-09-23 11:45:00,34.25,34.28,34.25,34.27,2100.0,30.4107,30.4374,30.4107,30.4285,2100.0
2010-09-23 11:50:00,34.27,34.3,34.26,34.3,600.0,30.4285,30.4551,30.4196,30.4551,600.0
2010-09-23 11:55:00,34.29,34.29,34.21,34.21,400.0,30.4462,30.4462,30.3752,30.3752,400.0
2010-09-23 12:00:00,34.2,34.25,34.17,34.18,5000.0,30.3663,30.4107,30.3397,30.3486,5000.0
2010-09-23 12:05:00,34.18,34.2,34.15,34.17,2800.0,30.3486,30.3663,30.3219,30.3397,2800.0
2010-09-23 12:10:00,34.18,34.19,34.17,34.19,1800.0,30.3486,30.3574,30.3397,30.3574,1800.0
2010-09-23 12:15:00,34.17,34.18,34.16,34.16,1100.0,30.3397,30.3486,30.3308,30.3308,1100.0
2010-09-23 12:20:00,34.16,34.17,34.12,34.14,5000.0,30.3308,30.3397,30.2953,30.313,5000.0
2010-09-23 12:25:00,34.16,34.16,34.11,34.11,500.0,30.3308,30.3308,30.2864,30.2864,500.0
2010-09-23 12:30:00,34.11,34.17,34.11,34.17,600.0,30.2864,30.3397,30.2864,30.3397,600.0
2010-09-23 12:35:00,34.14,34.16,34.13,34.13,500.0,30.313,30.3308,30.3042,30.3042,500.0
2010-09-23 12:40:00,34.14,34.16,34.12,34.12,900.0,30.313,30.3308,30.2953,30.2953,900.0
2010-09-23 12:45:00,34.16,34.16,34.12,34.12,1100.0,30.3308,30.3308,30.2953,30.2953,1100.0
2010-09-23 12:50:00,34.17,34.17,34.13,34.17,500.0,30.3397,30.3397,30.3042,30.3397,500.0
2010-09-23 12:55:00,34.18,34.18,34.14,34.16,1300.0,30.3486,30.3486,30.313,30.3308,1300.0
2010-09-23 13:00:00,34.16,34.16,34.14,34.15,2900.0,30.3308,30.3308,30.313,30.3219,2900.0
2010-09-23 13:05:00,34.15,34.16,34.14,34.16,1100.0,30.3219,30.3308,30.313,30.3308,1100.0
2010-09-23 13:10:00,34.15,34.17,34.13,34.13,2000.0,30.3219,30.3397,30.3042,30.3042,2000.0
2010-09-23 13:15:00,34.12,34.13,34.08,34.13,5800.0,30.2953,30.3042,30.2598,30.3042,5800.0
2010-09-23 13:20:00,34.15,34.16,34.14,34.14,1700.0,30.3219,30.3308,30.313,30.313,1700.0
2010-09-23 13:25:00,34.15,34.15,34.12,34.13,1000.0,30.3219,30.3219,30.2953,30.3042,1000.0
2010-09-23 13:30:00,34.1,34.16,34.07,34.13,4300.0,30.2775,30.3308,30.2509,30.3042,4300.0
2010-09-23 13:35:00,34.13,34.16,34.1,34.11,4300.0,30.3042,30.3308,30.2775,30.2864,4300.0
2010-09-23 13:40:00,34.11,34.15,34.05,34.07,6600.0,30.2864,30.3219,30.2331,30.2509,6600.0
2010-09-23 13:45:00,34.07,34.07,34.06,34.07,1700.0,30.2509,30.2509,30.242,30.2509,1700.0
2010-09-23 13:50:00,34.05,34.11,34.05,34.11,7600.0,30.2331,30.2864,30.2331,30.2864,7600.0
2010-09-23 13:55:00,34.1,34.12,34.04,34.1,9800.0,30.2775,30.2953,30.2243,30.2775,9800.0
2010-09-23 14:00:00,34.08,34.12,34.03,34.06,8000.0,30.2598,30.2953,30.2154,30.242,8000.0
2010-09-23 14:05:00,34.06,34.11,34.04,34.07,3800.0,30.242,30.2864,30.2243,30.2509,3800.0
2010-09-23 14:10:00,34.09,34.1,34.01,34.04,6600.0,30.2687,30.2775,30.1976,30.2243,6600.0
2010-09-23 14:15:00,34.07,34.09,34.06,34.08,1200.0,30.2509,30.2687,30.242,30.2598,1200.0
2010-09-23 14:20:00,34.06,34.12,34.06,34.09,2500.0,30.242,30.2953,30.242,30.2687,2500.0
2010-09-23 14:25:00,34.05,34.05,34.02,34.04,1200.0,30.2331,30.2331,30.2065,30.2243,1200.0
2010-09-23 14:30:00,34.07,34.11,34.03,34.05,4100.0,30.2509,30.2864,30.2154,30.2331,4100.0
2010-09-23 14:35:00,34.03,34.08,34.03,34.05,1200.0,30.2154,30.2598,30.2154,30.2331,1200.0
2010-09-23 14:40:00,34.05,34.05,34.0,34.03,3700.0,30.2331,30.2331,30.1887,30.2154,3700.0
2010-09-23 14:45:00,34.02,34.02,34.0,34.01,2000.0,30.2065,30.2065,30.1887,30.1976,2000.0
2010-09-23 14:50:00,34.01,34.01,33.91,33.95,4600.0,30.1976,30.1976,30.1088,30.1443,4600.0
2010-09-23 14:55:00,33.94,33.95,33.86,33.91,2800.0,30.1355,30.1443,30.0644,30.1088,2800.0
2010-09-23 15:00:00,33.91,34.0,33.9,33.97,1600.0,30.1088,30.1887,30.1,30.1621,1600.0
2010-09-23 15:05:00,33.96,33.98,33.89,33.93,3800.0,30.1532,30.171,30.0911,30.1266,3800.0
2010-09-23 15:10:00,33.88,33.95,33.88,33.94,1700.0,30.0822,30.1443,30.0822,30.1355,1700.0
2010-09-23 15:15:00,33.94,33.98,33.86,33.98,1900.0,30.1355,30.171,30.0644,30.171,1900.0
2010-09-23 15:20:00,33.97,33.98,33.9,33.93,2100.0,30.1621,30.171,30.1,30.1266,2100.0
2010-09-23 15:25:00,33.93,33.97,33.88,33.88,3600.0,30.1266,30.1621,30.0822,30.0822,3600.0
2010-09-23 15:30:00,33.87,33.87,33.78,33.85,5700.0,30.0733,30.0733,29.9934,30.0556,5700.0
2010-09-23 15:35:00,33.81,33.84,33.77,33.81,6300.0,30.02,30.0467,29.9845,30.02,6300.0
2010-09-23 15:40:00,33.78,33.82,33.68,33.75,7900.0,29.9934,30.0289,29.9046,29.9668,7900.0
2010-09-23 15:45:00,33.73,33.81,33.67,33.75,9800.0,29.949,30.02,29.8957,29.9668,9800.0
2010-09-23 15:50:00,33.73,33.76,33.72,33.75,7200.0,29.949,29.9756,29.9401,29.9668,7200.0
2010-09-23 15:55:00,33.76,33.76,33.65,33.68,34000.0,29.9756,29.9756,29.878,29.9046,34000.0
2010-09-24 09:30:00,34.14,34.32,34.11,34.32,4500.0,30.313,30.4729,30.2864,30.4729,4500.0
2010-09-24 09:35:00,34.32,34.42,34.3,34.42,1400.0,30.4729,30.5617,30.4551,30.5617,1400.0
2010-09-24 09:40:00,34.39,34.43,34.17,34.19,7000.0,30.535,30.5705,30.3397,30.3574,7000.0
2010-09-24 09:45:00,34.24,34.25,34.16,34.18,2400.0,30.4018,30.4107,30.3308,30.3486,2400.0
2010-09-24 09:50:00,34.17,34.17,34.03,34.11,3500.0,30.3397,30.3397,30.2154,30.2864,3500.0
2010-09-24 09:55:00,34.11,34.21,34.04,34.2,3700.0,30.2864,30.3752,30.2243,30.3663,3700.0
2010-09-24 10:00:00,34.17,34.18,34.08,34.14,3700.0,30.3397,30.3486,30.2598,30.313,3700.0
2010-09-24 10:05:00,34.19,34.19,34.14,34.18,1900.0,30.3574,30.3574,30.313,30.3486,1900.0
2010-09-24 10:10:00,34.21,34.22,34.14,34.14,2900.0,30.3752,30.3841,30.313,30.313,2900.0
2010-09-24 10:15:00,34.15,34.2,34.14,34.19,2100.0,30.3219,30.3663,30.313,30.3574,2100.0
2010-09-24 10:20:00,34.18,34.23,34.15,34.21,3300.0,30.3486,30.393,30.3219,30.3752,3300.0
2010-09-24 10:25:00,34.21,34.26,34.21,34.21,1400.0,30.3752,30.4196,30.3752,30.3752,1400.0
2010-09-24 10:30:00,34.24,34.24,34.12,34.12,4700.0,30.4018,30.4018,30.2953,30.2953,4700.0
2010-09-24 10:35:00,34.14,34.25,34.09,34.25,3000.0,30.313,30.4107,30.2687,30.4107,3000.0
2010-09-24 10:40:00,34.26,34.29,34.24,34.27,4900.0,30.4196,30.4462,30.4018,30.4285,4900.0
2010-09-24 10:45:00,34.27,34.27,34.23,34.27,1200.0,30.4285,30.4285,30.393,30.4285,1200.0
2010-09-24 10:50:00,34.26,34.27,34.21,34.22,2700.0,30.4196,30.4285,30.3752,30.3841,2700.0
2010-09-24 10:55:00,34.21,34.28,34.21,34.25,1700.0,30.3752,30.4374,30.3752,30.4107,1700.0
2010-09-24 11:00:00,34.25,34.25,34.23,34.25,5800.0,30.4107,30.4107,30.393,30.4107,5800.0
2010-09-24 11:05:00,34.25,34.26,34.22,34.22,4400.0,30.4107,30.4196,30.3841,30.3841,4400.0
2010-09-24 11:10:00,34.24,34.24,34.03,34.17,7300.0,30.4018,30.4018,30.2154,30.3397,7300.0
2010-09-24 11:15:00,34.17,34.19,34.08,34.11,3400.0,30.3397,30.3574,30.2598,30.2864,3400.0
2010-09-24 11:20:00,34.2,34.21,34.12,34.13,1200.0,30.3663,30.3752,30.2953,30.3042,1200.0
2010-09-24 11:25:00,34.15,34.24,34.14,34.22,2400.0,30.3219,30.4018,30.313,30.3841,2400.0
2010-09-24 11:30:00,34.24,34.27,34.23,34.24,3000.0,30.4018,30.4285,30.393,30.4018,3000.0
2010-09-24 11:35:00,34.24,34.27,34.19,34.19,3600.0,30.4018,30.4285,30.3574,30.3574,3600.0
2010-09-24 11:40:00,34.2,34.2,34.14,34.14,1200.0,30.3663,30.3663,30.313,30.313,1200.0
2010-09-24 11:45:00,34.15,34.22,34.14,34.18,2400.0,30.3219,30.3841,30.313,30.3486,2400.0
2010-09-24 11:50:00,34.21,34.21,34.14,34.18,2700.0,30.3752,30.3752,30.313,30.3486,2700.0
2010-09-24 11:55:00,34.17,34.21,34.17,34.21,1000.0,30.3397,30.3752,30.3397,30.3752,1000.0
2010-09-24 12:00:00,34.21,34.21,34.11,34.13,4700.0,30.3752,30.3752,30.2864,30.3042,4700.0
2010-09-24 12:05:00,34.14,34.15,34.12,34.13,2900.0,30.313,30.3219,30.2953,30.3042,2900.0
2010-09-24 12:10:00,34.13,34.14,34.06,34.1,7700.0,30.3042,30.313,30.242,30.2775,7700.0
2010-09-24 12:15:00,34.1,34.15,34.1,34.14,2900.0,30.2775,30.3219,30.2775,30.313,2900.0
2010-09-24 12:20:00,34.14,34.15,34.11,34.11,3500.0,30.313,30.3219,30.2864,30.2864,3500.0
2010-09-24 12:25:00,34.12,34.13,34.08,34.09,2900.0,30.2953,30.3042,30.2598,30.2687,2900.0
2010-09-24 12:30:00,34.1,34.1,34.07,34.09,3600.0,30.2775,30.2775,30.2509,30.2687,3600.0
2010-09-24 12:35:00,34.09,34.09,33.99,34.06,15500.0,30.2687,30.2687,30.1799,30.242,15500.0
2010-09-24 12:40:00,34.07,34.1,34.06,34.1,1700.0,30.2509,30.2775,30.242,30.2775,1700.0
2010-09-24 12:45:00,34.1,34.13,34.08,34.09,3800.0,30.2775,30.3042,30.2598,30.2687,3800.0
2010-09-24 12:50:00,34.08,34.08,34.03,34.03,4200.0,30.2598,30.2598,30.2154,30.2154,4200.0
2010-09-24 12:55:00,34.04,34.05,34.03,34.04,1800.0,30.2243,30.2331,30.2154,30.2243,1800.0
2010-09-24 13:00:00,34.07,34.08,34.02,34.03,4300.0,30.2509,30.2598,30.2065,30.2154,4300.0
2010-09-24 13:05:00,34.03,34.06,34.02,34.06,1700.0,30.2154,30.242,30.2065,30.242,1700.0
2010-09-24 13:10:00,34.05,34.11,34.05,34.1,3100.0,30.2331,30.2864,30.2331,30.2775,3100.0
2010-09-24 13:15:00,34.1,34.13,34.09,34.12,2200.0,30.2775,30.3042,30.2687,30.2953,2200.0
2010-09-24 13:20:00,34.12,34.13,34.12,34.13,4300.0,30.2953,30.3042,30.2953,30.3042,4300.0
2010-09-24 13:25:00,34.13,34.15,34.12,34.14,1700.0,30.3042,30.3219,30.2953,30.313,1700.0
2010-09-24 13:30:00,34.14,34.14,34.07,34.09,5900.0,30.313,30.313,30.2509,30.2687,5900.0
2010-09-24 13:35:00,34.1,34.1,34.0,34.01,6100.0,30.2775,30.2775,30.1887,30.1976,6100.0
2010-09-24 13:40:00,34.01,34.01,33.95,33.95,5500.0,30.1976,30.1976,30.1443,30.1443,5500.0
2010-09-24 13:45:00,33.95,34.03,33.95,34.03,2900.0,30.1443,30.2154,30.1443,30.2154,2900.0
2010-09-24 13:50:00,34.03,34.04,34.02,34.03,1500.0,30.2154,30.2243,30.2065,30.2154,1500.0
2010-09-24 13:55:00,34.05,34.11,34.04,34.11,3900.0,30.2331,30.2864,30.2243,30.2864,3900.0
2010-09-24 14:00:00,34.11,34.14,34.09,34.09,4400.0,30.2864,30.313,30.2687,30.2687,4400.0
2010-09-24 14:05:00,34.1,34.12,34.01,34.01,4100.0,30.2775,30.2953,30.1976,30.1976,4100.0
2010-09-24 14:10:00,34.01,34.01,33.94,33.94,4400.0,30.1976,30.1976,30.1355,30.1355,4400.0
2010-09-24 14:15:00,33.95,33.97,33.94,33.97,1900.0,30.1443,30.1621,30.1355,30.1621,1900.0
2010-09-24 14:20:00,33.97,33.97,33.94,33.94,1900.0,30.1621,30.1621,30.1355,30.1355,1900.0
2010-09-24 14:25:00,33.96,34.03,33.96,34.03,2000.0,30.1532,30.2154,30.1532,30.2154,2000.0
2010-09-24 14:30:00,34.05,34.09,34.04,34.09,2900.0,30.2331,30.2687,30.2243,30.2687,2900.0
2010-09-24 14:35:00,34.09,34.13,34.08,34.13,2500.0,30.2687,30.3042,30.2598,30.3042,2500.0
2010-09-24 14:40:00,34.13,34.14,34.09,34.1,6800.0,30.3042,30.313,30.2687,30.2775,6800.0
2010-09-24 14:45:00,34.08,34.13,34.08,34.11,3100.0,30.2598,30.3042,30.2598,30.2864,3100.0
2010-09-24 14:50:00,34.11,34.11,34.05,34.08,16100.0,30.2864,30.2864,30.2331,30.2598,16100.0
2010-09-24 14:55:00,34.08,34.09,34.07,34.08,3400.0,30.2598,30.2687,30.2509,30.2598,3400.0
2010-09-24 15:00:00,34.08,34.1,34.04,34.07,8900.0,30.2598,30.2775,30.2243,30.2509,8900.0
2010-09-24 15:05:00,34.06,34.12,34.06,34.12,3700.0,30.242,30.2953,30.242,30.2953,3700.0
2010-09-24 15:10:00,34.12,34.16,34.12,34.16,28300.0,30.2953,30.3308,30.2953,30.3308,28300.0
2010-09-24 15:15:00,34.16,34.16,34.15,34.15,7800.0,30.3308,30.3308,30.3219,30.3219,7800.0
2010-09-24 15:20:00,34.14,34.15,34.06,34.08,5700.0,30.313,30.3219,30.242,30.2598,5700.0
2010-09-24 15:25:00,34.07,34.09,34.06,34.06,7300.0,30.2509,30.2687,30.242,30.242,7300.0
2010-09-24 15:30:00,34.06,34.09,34.02,34.08,12700.0,30.242,30.2687,30.2065,30.2598,12700.0
2010-09-24 15:35:00,34.09,34.11,34.08,34.1,11200.0,30.2687,30.2864,30.2598,30.2775,11200.0
2010-09-24 15:40:00,34.11,34.13,34.11,34.12,10400.0,30.2864,30.3042,30.2864,30.2953,10400.0
2010-09-24 15:45:00,34.13,34.15,34.12,34.15,13900.0,30.3042,30.3219,30.2953,30.3219,13900.0
2010-09-24 15:50:00,34.15,34.15,34.05,34.07,13400.0,30.3219,30.3219,30.2331,30.2509,13400.0
2010-09-24 15:55:00,34.08,34.15,34.04,34.12,46300.0,30.2598,30.3219,30.2243,30.2953,46300.0
2010-09-27 09:30:00,34.25,34.42,34.2,34.29,3800.0,30.4107,30.5617,30.3663,30.4462,3800.0
2010-09-27 09:35:00,34.3,34.31,34.0,34.0,9600.0,30.4551,30.464,30.1887,30.1887,9600.0
2010-09-27 09:40:00,33.97,34.0,33.89,33.91,4600.0,30.1621,30.1887,30.0911,30.1088,4600.0
2010-09-27 09:45:00,33.87,34.0,33.82,34.0,4900.0,30.0733,30.1887,30.0289,30.1887,4900.0
2010-09-27 09:50:00,33.99,34.05,33.98,34.05,6700.0,30.1799,30.2331,30.171,30.2331,6700.0
2010-09-27 09:55:00,34.05,34.06,33.94,33.95,4800.0,30.2331,30.242,30.1355,30.1443,4800.0
2010-09-27 10:00:00,33.97,33.97,33.9,33.93,2900.0,30.1621,30.1621,30.1,30.1266,2900.0
2010-09-27 10:05:00,33.94,34.1,33.94,33.99,6100.0,30.1355,30.2775,30.1355,30.1799,6100.0
2010-09-27 10:10:00,34.01,34.02,33.93,33.93,3100.0,30.1976,30.2065,30.1266,30.1266,3100.0
2010-09-27 10:15:00,33.96,33.96,33.82,33.88,2200.0,30.1532,30.1532,30.0289,30.0822,2200.0
2010-09-27 10:20:00,33.88,33.91,33.84,33.91,2100.0,30.0822,30.1088,30.0467,30.1088,2100.0
2010-09-27 10:25:00,33.96,34.0,33.96,34.0,3500.0,30.1532,30.1887,30.1532,30.1887,3500.0
2010-09-27 10:30:00,34.05,34.05,33.96,34.03,9800.0,30.2331,30.2331,30.1532,30.2154,9800.0
2010-09-27 10:35:00,34.0,34.0,33.98,33.99,1300.0,30.1887,30.1887,30.171,30.1799,1300.0
2010-09-27 10:40:00,34.0,34.0,33.98,34.0,5400.0,30.1887,30.1887,30.171,30.1887,5400.0
2010-09-27 10:45:00,34.0,34.0,33.95,33.96,4300.0,30.1887,30.1887,30.1443,30.1532,4300.0
2010-09-27 10:50:00,33.97,33.99,33.96,33.99,1400.0,30.1621,30.1799,30.1532,30.1799,1400.0
2010-09-27 10:55:00,33.99,34.0,33.99,33.99,2900.0,30.1799,30.1887,30.1799,30.1799,2900.0
2010-09-27 11:00:00,34.0,34.0,33.98,33.99,1500.0,30.1887,30.1887,30.171,30.1799,1500.0
2010-09-27 11:05:00,33.96,33.96,33.89,33.89,800.0,30.1532,30.1532,30.0911,30.0911,800.0
2010-09-27 11:10:00,33.95,33.98,33.91,33.91,1600.0,30.1443,30.171,30.1088,30.1088,1600.0
2010-09-27 11:15:00,33.88,33.89,33.88,33.89,300.0,30.0822,30.0911,30.0822,30.0911,300.0
2010-09-27 11:20:00,33.92,33.94,33.9,33.94,700.0,30.1177,30.1355,30.1,30.1355,700.0
2010-09-27 11:25:00,33.98,33.98,33.94,33.94,500.0,30.171,30.171,30.1355,30.1355,500.0
2010-09-27 11:30:00,33.99,33.99,33.96,33.98,1800.0,30.1799,30.1799,30.1532,30.171,1800.0
2010-09-27 11:35:00,33.99,34.0,33.93,33.93,2100.0,30.1799,30.1887,30.1266,30.1266,2100.0
2010-09-27 11:40:00,33.92,33.92,33.92,33.92,500.0,30.1177,30.1177,30.1177,30.1177,500.0
2010-09-27 11:45:00,33.9,34.0,33.9,33.97,3600.0,30.1,30.1887,30.1,30.1621,3600.0
2010-09-27 11:50:00,33.98,33.98,33.93,33.94,5800.0,30.171,30.171,30.1266,30.1355,5800.0
2010-09-27 11:55:00,33.97,34.0,33.95,33.95,2600.0,30.1621,30.1887,30.1443,30.1443,2600.0
2010-09-27 12:00:00,33.94,34.0,33.93,33.98,6600.0,30.1355,30.1887,30.1266,30.171,6600.0
2010-09-27 12:05:00,33.97,34.0,33.94,33.95,5900.0,30.1621,30.1887,30.1355,30.1443,5900.0
2010-09-27 12:10:00,33.98,33.99,33.94,33.95,3000.0,30.171,30.1799,30.1355,30.1443,3000.0
2010-09-27 12:15:00,33.96,33.96,33.95,33.95,300.0,30.1532,30.1532,30.1443,30.1443,300.0
2010-09-27 12:20:00,33.95,33.95,33.88,33.88,5300.0,30.1443,30.1443,30.0822,30.0822,5300.0
2010-09-27 12:25:00,33.88,33.88,33.83,33.83,3300.0,30.0822,30.0822,30.0378,30.0378,3300.0
2010-09-27 12:30:00,33.82,33.89,33.82,33.83,2500.0,30.0289,30.0911,30.0289,30.0378,2500.0
2010-09-27 12:35:00,33.86,33.86,33.81,33.82,3100.0,30.0644,30.0644,30.02,30.0289,3100.0
2010-09-27 12:40:00,33.83,33.85,33.76,33.77,11000.0,30.0378,30.0556,29.9756,29.9845,11000.0
2010-09-27 12:45:00,33.76,33.79,33.71,33.73,8800.0,29.9756,30.0023,29.9312,29.949,8800.0
2010-09-27 12:50:00,33.72,33.75,33.71,33.71,45600.0,29.9401,29.9668,29.9312,29.9312,45600.0
2010-09-27 12:55:00,33.72,33.74,33.71,33.72,2400.0,29.9401,29.9579,29.9312,29.9401,2400.0
2010-09-27 13:00:00,33.72,33.72,33.61,33.63,11500.0,29.9401,29.9401,29.8425,29.8602,11500.0
2010-09-27 13:05:00,33.62,33.67,33.59,33.62,9900.0,29.8513,29.8957,29.8247,29.8513,9900.0
2010-09-27 13:10:00,33.59,33.62,33.59,33.62,2800.0,29.8247,29.8513,29.8247,29.8513,2800.0
2010-09-27 13:15:00,33.62,33.66,33.6,33.65,3900.0,29.8513,29.8869,29.8336,29.878,3900.0
2010-09-27 13:20:00,33.65,33.66,33.63,33.64,2900.0,29.878,29.8869,29.8602,29.8691,2900.0
2010-09-27 13:25:00,33.67,33.72,33.66,33.66,4100.0,29.8957,29.9401,29.8869,29.8869,4100.0
2010-09-27 13:30:00,33.69,33.73,33.67,33.73,5700.0,29.9135,29.949,29.8957,29.949,5700.0
2010-09-27 13:35:00,33.73,33.82,33.73,33.81,1700.0,29.949,30.0289,29.949,30.02,1700.0
2010-09-27 13:40:00,33.82,33.94,33.82,33.92,1800.0,30.0289,30.1355,30.0289,30.1177,1800.0
2010-09-27 13:45:00,33.93,33.93,33.8,33.8,7500.0,30.1266,30.1266,30.0112,30.0112,7500.0
2010-09-27 13:50:00,33.8,33.82,33.6,33.63,9300.0,30.0112,30.0289,29.8336,29.8602,9300.0
2010-09-27 13:55:00,33.7,33.73,33.58,33.69,8100.0,29.9224,29.949,29.8158,29.9135,8100.0
2010-09-27 14:00:00,33.71,33.79,33.69,33.78,5000.0,29.9312,30.0023,29.9135,29.9934,5000.0
2010-09-27 14:05:00,33.8,33.86,33.73,33.74,6900.0,30.0112,30.0644,29.949,29.9579,6900.0
2010-09-27 14:10:00,33.73,33.75,33.69,33.69,5300.0,29.949,29.9668,29.9135,29.9135,5300.0
2010-09-27 14:15:00,33.71,33.73,33.69,33.72,5900.0,29.9312,29.949,29.9135,29.9401,5900.0
2010-09-27 14:20:00,33.73,33.76,33.71,33.72,58900.0,29.949,29.9756,29.9312,29.9401,58900.0
2010-09-27 14:25:00,33.73,33.74,33.72,33.74,7800.0,29.949,29.9579,29.9401,29.9579,7800.0
2010-09-27 14:30:00,33.74,33.8,33.73,33.8,7500.0,29.9579,30.0112,29.949,30.0112,7500.0
2010-09-27 14:35:00,33.79,33.8,33.79,33.79,3100.0,30.0023,30.0112,30.0023,30.0023,3100.0
2010-09-27 14:40:00,33.79,33.88,33.79,33.87,7600.0,30.0023,30.0822,30.0023,30.0733,7600.0
2010-09-27 14:45:00,33.87,33.88,33.86,33.86,3100.0,30.0733,30.0822,30.0644,30.0644,3100.0
2010-09-27 14:50:00,33.86,33.86,33.78,33.79,8700.0,30.0644,30.0644,29.9934,30.0023,8700.0
2010-09-27 14:55:00,33.79,33.82,33.77,33.8,4500.0,30.0023,30.0289,29.9845,30.0112,4500.0
2010-09-27 15:00:00,33.78,33.87,33.74,33.79,12200.0,29.9934,30.0733,29.9579,30.0023,12200.0
2010-09-27 15:05:00,33.78,33.9,33.78,33.87,7500.0,29.9934,30.1,29.9934,30.0733,7500.0
2010-09-27 15:10:00,33.88,33.89,33.83,33.84,7200.0,30.0822,30.0911,30.0378,30.0467,7200.0
2010-09-27 15:15:00,33.83,33.87,33.81,33.84,10600.0,30.0378,30.0733,30.02,30.0467,10600.0
2010-09-27 15:20:00,33.85,33.87,33.84,33.85,8700.0,30.0556,30.0733,30.0467,30.0556,8700.0
2010-09-27 15:25:00,33.84,33.84,33.79,33.79,7100.0,30.0467,30.0467,30.0023,30.0023,7100.0
2010-09-27 15:30:00,33.8,33.8,33.78,33.8,4200.0,30.0112,30.0112,29.9934,30.0112,4200.0
2010-09-27 15:35:00,33.8,33.8,33.79,33.79,4000.0,30.0112,30.0112,30.0023,30.0023,4000.0
2010-09-27 15:40:00,33.8,33.84,33.79,33.83,6400.0,30.0112,30.0467,30.0023,30.0378,6400.0
2010-09-27 15:45:00,33.84,33.84,33.69,33.7,15400.0,30.0467,30.0467,29.9135,29.9224,15400.0
2010-09-27 15:50:00,33.7,33.7,33.5,33.5,26400.0,29.9224,29.9224,29.7448,29.7448,26400.0
2010-09-27 15:55:00,33.51,33.63,33.49,33.6,48900.0,29.7537,29.8602,29.7359,29.8336,48900.0
2010-09-28 09:30:00,33.72,33.99,33.67,33.98,7600.0,29.9401,30.1799,29.8957,30.171,7600.0
2010-09-28 09:35:00,33.93,33.93,33.73,33.85,4600.0,30.1266,30.1266,29.949,30.0556,4600.0
2010-09-28 09:40:00,33.85,33.85,33.75,33.77,2300.0,30.0556,30.0556,29.9668,29.9845,2300.0
2010-09-28 09:45:00,33.72,33.77,33.69,33.73,4500.0,29.9401,29.9845,29.9135,29.949,4500.0
2010-09-28 09:50:00,33.72,33.88,33.72,33.83,6300.0,29.9401,30.0822,29.9401,30.0378,6300.0
2010-09-28 09:55:00,33.84,33.95,33.77,33.9,5700.0,30.0467,30.1443,29.9845,30.1,5700.0
2010-09-28 10:00:00,33.89,33.89,33.58,33.68,3500.0,30.0911,30.0911,29.8158,29.9046,3500.0
2010-09-28 10:05:00,33.69,33.72,33.57,33.58,2400.0,29.9135,29.9401,29.8069,29.8158,2400.0
2010-09-28 10:10:00,33.6,33.63,33.6,33.63,900.0,29.8336,29.8602,29.8336,29.8602,900.0
2010-09-28 10:15:00,33.63,33.74,33.63,33.72,4500.0,29.8602,29.9579,29.8602,29.9401,4500.0
2010-09-28 10:20:00,33.72,33.86,33.72,33.86,1200.0,29.9401,30.0644,29.9401,30.0644,1200.0
2010-09-28 10:25:00,33.89,33.96,33.89,33.93,3100.0,30.0911,30.1532,30.0911,30.1266,3100.0
2010-09-28 10:30:00,33.93,34.0,33.91,33.95,4500.0,30.1266,30.1887,30.1088,30.1443,4500.0
2010-09-28 10:35:00,33.95,33.95,33.94,33.95,1500.0,30.1443,30.1443,30.1355,30.1443,1500.0
2010-09-28 10:40:00,33.93,34.0,33.93,33.95,2500.0,30.1266,30.1887,30.1266,30.1443,2500.0
2010-09-28 10:45:00,33.94,33.96,33.93,33.96,1100.0,30.1355,30.1532,30.1266,30.1532,1100.0
2010-09-28 10:50:00,33.98,34.0,33.98,33.99,2600.0,30.171,30.1887,30.171,30.1799,2600.0
2010-09-28 10:55:00,33.98,34.0,33.98,33.99,1200.0,30.171,30.1887,30.171,30.1799,1200.0
2010-09-28 11:00:00,33.99,34.12,33.99,34.11,7400.0,30.1799,30.2953,30.1799,30.2864,7400.0
2010-09-28 11:05:00,34.09,34.09,34.02,34.02,2000.0,30.2687,30.2687,30.2065,30.2065,2000.0
2010-09-28 11:10:00,34.02,34.21,34.02,34.2,6500.0,30.2065,30.3752,30.2065,30.3663,6500.0
2010-09-28 11:15:00,34.2,34.23,34.2,34.23,700.0,30.3663,30.393,30.3663,30.393,700.0
2010-09-28 11:20:00,34.25,34.3,34.25,34.28,2900.0,30.4107,30.4551,30.4107,30.4374,2900.0
2010-09-28 11:25:00,34.29,34.46,34.28,34.45,5900.0,30.4462,30.5972,30.4374,30.5883,5900.0
2010-09-28 11:30:00,34.45,34.5,34.42,34.42,7700.0,30.5883,30.6327,30.5617,30.5617,7700.0
2010-09-28 11:35:00,34.43,34.53,34.43,34.5,1300.0,30.5705,30.6593,30.5705,30.6327,1300.0
2010-09-28 11:40:00,34.43,34.45,34.31,34.33,1400.0,30.5705,30.5883,30.464,30.4817,1400.0
2010-09-28 11:45:00,34.36,34.37,34.36,34.37,400.0,30.5084,30.5173,30.5084,30.5173,400.0
2010-09-28 11:50:00,34.36,34.36,34.31,34.31,700.0,30.5084,30.5084,30.464,30.464,700.0
2010-09-28 11:55:00,34.29,34.33,34.24,34.33,900.0,30.4462,30.4817,30.4018,30.4817,900.0
2010-09-28 12:00:00,34.31,34.36,34.31,34.34,1600.0,30.464,30.5084,30.464,30.4906,1600.0
2010-09-28 12:05:00,34.33,34.47,34.3,34.46,5900.0,30.4817,30.6061,30.4551,30.5972,5900.0
2010-09-28 12:10:00,34.46,34.46,34.39,34.43,3100.0,30.5972,30.5972,30.535,30.5705,3100.0
2010-09-28 12:15:00,34.43,34.52,34.43,34.5,4100.0,30.5705,30.6505,30.5705,30.6327,4100.0
2010-09-28 12:20:00,34.49,34.53,34.48,34.49,1800.0,30.6238,30.6593,30.6149,30.6238,1800.0
2010-09-28 12:25:00,34.51,34.51,34.47,34.49,1200.0,30.6416,30.6416,30.6061,30.6238,1200.0
2010-09-28 12:30:00,34.48,34.48,34.37,34.4,2300.0,30.6149,30.6149,30.5173,30.5439,2300.0
2010-09-28 12:35:00,34.44,34.44,34.43,34.44,800.0,30.5794,30.5794,30.5705,30.5794,800.0
2010-09-28 12:40:00,34.44,34.44,34.39,34.42,1100.0,30.5794,30.5794,30.535,30.5617,1100.0
2010-09-28 12:45:00,34.4,34.43,34.4,34.4,1000.0,30.5439,30.5705,30.5439,30.5439,1000.0
2010-09-28 12:50:00,34.38,34.4,34.32,34.37,1800.0,30.5261,30.5439,30.4729,30.5173,1800.0
2010-09-28 12:55:00,34.38,34.38,34.35,34.38,1300.0,30.5261,30.5261,30.4995,30.5261,1300.0
2010-09-28 13:00:00,34.37,34.41,34.33,34.33,2200.0,30.5173,30.5528,30.4817,30.4817,2200.0
2010-09-28 13:05:00,34.25,34.3,34.25,34.26,1900.0,30.4107,30.4551,30.4107,30.4196,1900.0
2010-09-28 13:10:00,34.24,34.26,34.23,34.23,1500.0,30.4018,30.4196,30.393,30.393,1500.0
2010-09-28 13:15:00,34.23,34.23,34.2,34.2,3200.0,30.393,30.393,30.3663,30.3663,3200.0
2010-09-28 13:20:00,34.2,34.26,34.19,34.26,2000.0,30.3663,30.4196,30.3574,30.4196,2000.0
2010-09-28 13:25:00,34.29,34.34,34.29,34.32,1300.0,30.4462,30.4906,30.4462,30.4729,1300.0
2010-09-28 13:30:00,34.32,34.39,34.32,34.36,1200.0,30.4729,30.535,30.4729,30.5084,1200.0
2010-09-28 13:35:00,34.37,34.45,34.37,34.43,1700.0,30.5173,30.5883,30.5173,30.5705,1700.0
2010-09-28 13:40:00,34.43,34.43,34.34,34.38,3500.0,30.5705,30.5705,30.4906,30.5261,3500.0
2010-09-28 13:45:00,34.37,34.37,34.33,34.37,1300.0,30.5173,30.5173,30.4817,30.5173,1300.0
2010-09-28 13:50:00,34.36,34.44,34.36,34.43,2200.0,30.5084,30.5794,30.5084,30.5705,2200.0
2010-09-28 13:55:00,34.46,34.47,34.43,34.46,2400.0,30.5972,30.6061,30.5705,30.5972,2400.0
2010-09-28 14:00:00,34.46,34.46,34.37,34.37,2200.0,30.5972,30.5972,30.5173,30.5173,2200.0
2010-09-28 14:05:00,34.34,34.41,34.34,34.39,2000.0,30.4906,30.5528,30.4906,30.535,2000.0
2010-09-28 14:10:00,34.4,34.41,34.38,34.38,1500.0,30.5439,30.5528,30.5261,30.5261,1500.0
2010-09-28 14:15:00,34.38,34.4,34.37,34.39,3400.0,30.5261,30.5439,30.5173,30.535,3400.0
2010-09-28 14:20:00,34.38,34.38,34.32,34.32,3600.0,30.5261,30.5261,30.4729,30.4729,3600.0
2010-09-28 14:25:00,34.32,34.32,34.21,34.22,3400.0,30.4729,30.4729,30.3752,30.3841,3400.0
2010-09-28 14:30:00,34.25,34.32,34.25,34.32,2600.0,30.4107,30.4729,30.4107,30.4729,2600.0
2010-09-28 14:35:00,34.31,34.32,34.28,34.3,2000.0,30.464,30.4729,30.4374,30.4551,2000.0
2010-09-28 14:40:00,34.32,34.32,34.22,34.25,2800.0,30.4729,30.4729,30.3841,30.4107,2800.0
2010-09-28 14:45:00,34.22,34.22,34.16,34.21,3500.0,30.3841,30.3841,30.3308,30.3752,3500.0
2010-09-28 14:50:00,34.21,34.26,34.21,34.22,3000.0,30.3752,30.4196,30.3752,30.3841,3000.0
2010-09-28 14:55:00,34.19,34.25,34.19,34.22,2800.0,30.3574,30.4107,30.3574,30.3841,2800.0
2010-09-28 15:00:00,34.23,34.23,34.21,34.22,2800.0,30.393,30.393,30.3752,30.3841,2800.0
2010-09-28 15:05:00,34.22,34.28,34.21,34.28,2400.0,30.3841,30.4374,30.3752,30.4374,2400.0
2010-09-28 15:10:00,34.27,34.27,34.21,34.25,5700.0,30.4285,30.4285,30.3752,30.4107,5700.0
2010-09-28 15:15:00,34.26,34.26,34.22,34.24,3400.0,30.4196,30.4196,30.3841,30.4018,3400.0
2010-09-28 15:20:00,34.25,34.25,34.24,34.25,1700.0,30.4107,30.4107,30.4018,30.4107,1700.0
2010-09-28 15:25:00,34.26,34.31,34.23,34.24,4000.0,30.4196,30.464,30.393,30.4018,4000.0
2010-09-28 15:30:00,34.24,34.33,34.24,34.33,3500.0,30.4018,30.4817,30.4018,30.4817,3500.0
2010-09-28 15:35:00,34.31,34.39,34.31,34.36,5100.0,30.464,30.535,30.464,30.5084,5100.0
2010-09-28 15:40:00,34.36,34.4,34.35,34.35,7400.0,30.5084,30.5439,30.4995,30.4995,7400.0
2010-09-28 15:45:00,34.37,34.41,34.35,34.37,12300.0,30.5173,30.5528,30.4995,30.5173,12300.0
2010-09-28 15:50:00,34.38,34.43,34.35,34.39,15000.0,30.5261,30.5705,30.4995,30.535,15000.0
2010-09-28 15:55:00,34.38,34.41,34.31,34.39,21000.0,30.5261,30.5528,30.464,30.535,21000.0
2010-09-29 09:30:00,34.33,34.33,34.03,34.03,1800.0,30.4817,30.4817,30.2154,30.2154,1800.0
2010-09-29 09:35:00,34.08,34.13,33.97,34.0,4700.0,30.2598,30.3042,30.1621,30.1887,4700.0
2010-09-29 09:40:00,34.01,34.18,34.01,34.03,4700.0,30.1976,30.3486,30.1976,30.2154,4700.0
2010-09-29 09:45:00,34.05,34.2,33.98,34.15,5300.0,30.2331,30.3663,30.171,30.3219,5300.0
2010-09-29 09:50:00,34.15,34.27,34.02,34.19,5600.0,30.3219,30.4285,30.2065,30.3574,5600.0
2010-09-29 09:55:00,34.12,34.17,34.04,34.17,5100.0,30.2953,30.3397,30.2243,30.3397,5100.0
2010-09-29 10:00:00,34.13,34.19,34.1,34.19,2800.0,30.3042,30.3574,30.2775,30.3574,2800.0
2010-09-29 10:05:00,34.16,34.21,34.0,34.02,3500.0,30.3308,30.3752,30.1887,30.2065,3500.0
2010-09-29 10:10:00,34.02,34.11,33.99,34.02,2900.0,30.2065,30.2864,30.1799,30.2065,2900.0
2010-09-29 10:15:00,34.04,34.04,33.87,33.94,2200.0,30.2243,30.2243,30.0733,30.1355,2200.0
2010-09-29 10:20:00,33.96,34.04,33.94,33.94,4600.0,30.1532,30.2243,30.1355,30.1355,4600.0
2010-09-29 10:25:00,33.92,34.0,33.91,34.0,700.0,30.1177,30.1887,30.1088,30.1887,700.0
2010-09-29 10:30:00,34.05,34.2,34.05,34.12,1500.0,30.2331,30.3663,30.2331,30.2953,1500.0
2010-09-29 10:35:00,34.17,34.17,33.97,34.0,1400.0,30.3397,30.3397,30.1621,30.1887,1400.0
2010-09-29 10:40:00,34.0,34.05,33.95,34.0,1500.0,30.1887,30.2331,30.1443,30.1887,1500.0
2010-09-29 10:45:00,34.03,34.1,33.99,34.0,2800.0,30.2154,30.2775,30.1799,30.1887,2800.0
2010-09-29 10:50:00,34.0,34.05,33.96,34.05,1400.0,30.1887,30.2331,30.1532,30.2331,1400.0
2010-09-29 10:55:00,34.05,34.08,33.84,34.08,7500.0,30.2331,30.2598,30.0467,30.2598,7500.0
2010-09-29 11:00:00,34.11,34.23,34.11,34.22,3300.0,30.2864,30.393,30.2864,30.3841,3300.0
2010-09-29 11:05:00,34.2,34.3,34.18,34.26,4100.0,30.3663,30.4551,30.3486,30.4196,4100.0
2010-09-29 11:10:00,34.25,34.32,34.23,34.29,2000.0,30.4107,30.4729,30.393,30.4462,2000.0
2010-09-29 11:15:00,34.3,34.3,34.25,34.26,2000.0,30.4551,30.4551,30.4107,30.4196,2000.0
2010-09-29 11:20:00,34.25,34.29,34.25,34.29,800.0,30.4107,30.4462,30.4107,30.4462,800.0
2010-09-29 11:25:00,34.33,34.38,34.33,34.38,1500.0,30.4817,30.5261,30.4817,30.5261,1500.0
2010-09-29 11:30:00,34.35,34.38,34.32,34.38,3400.0,30.4995,30.5261,30.4729,30.5261,3400.0
2010-09-29 11:35:00,34.35,34.41,34.35,34.37,3400.0,30.4995,30.5528,30.4995,30.5173,3400.0
2010-09-29 11:40:00,34.39,34.39,34.38,34.39,700.0,30.535,30.535,30.5261,30.535,700.0
2010-09-29 11:45:00,34.39,34.41,34.33,34.37,5900.0,30.535,30.5528,30.4817,30.5173,5900.0
2010-09-29 11:50:00,34.37,34.38,34.36,34.38,2700.0,30.5173,30.5261,30.5084,30.5261,2700.0
2010-09-29 11:55:00,34.38,34.41,34.32,34.33,8800.0,30.5261,30.5528,30.4729,30.4817,8800.0
2010-09-29 12:00:00,34.35,34.38,34.31,34.38,2100.0,30.4995,30.5261,30.464,30.5261,2100.0
2010-09-29 12:05:00,34.37,34.42,34.35,34.38,9000.0,30.5173,30.5617,30.4995,30.5261,9000.0
2010-09-29 12:10:00,34.42,34.45,34.39,34.39,1700.0,30.5617,30.5883,30.535,30.535,1700.0
2010-09-29 12:15:00,34.41,34.41,34.31,34.35,4600.0,30.5528,30.5528,30.464,30.4995,4600.0
2010-09-29 12:20:00,34.35,34.41,34.35,34.37,2000.0,30.4995,30.5528,30.4995,30.5173,2000.0
2010-09-29 12:25:00,34.37,34.38,34.34,34.34,1300.0,30.5173,30.5261,30.4906,30.4906,1300.0
2010-09-29 12:30:00,34.38,34.4,34.36,34.38,7300.0,30.5261,30.5439,30.5084,30.5261,7300.0
2010-09-29 12:35:00,34.37,34.46,34.37,34.4,8100.0,30.5173,30.5972,30.5173,30.5439,8100.0
2010-09-29 12:40:00,34.39,34.39,34.38,34.38,300.0,30.535,30.535,30.5261,30.5261,300.0
2010-09-29 12:45:00,34.39,34.39,34.38,34.38,300.0,30.535,30.535,30.5261,30.5261,300.0
2010-09-29 12:50:00,34.39,34.45,34.39,34.43,2400.0,30.535,30.5883,30.535,30.5705,2400.0
2010-09-29 12:55:00,34.43,34.43,34.35,34.35,11000.0,30.5705,30.5705,30.4995,30.4995,11000.0
2010-09-29 13:00:00,34.38,34.4,34.36,34.36,1000.0,30.5261,30.5439,30.5084,30.5084,1000.0
2010-09-29 13:05:00,34.39,34.39,34.39,34.39,700.0,30.535,30.535,30.535,30.535,700.0
2010-09-29 13:10:00,34.36,34.39,34.36,34.39,5400.0,30.5084,30.535,30.5084,30.535,5400.0
2010-09-29 13:15:00,34.4,34.4,34.37,34.38,2000.0,30.5439,30.5439,30.5173,30.5261,2000.0
2010-09-29 13:20:00,34.38,34.4,34.33,34.33,7300.0,30.5261,30.5439,30.4817,30.4817,7300.0
2010-09-29 13:25:00,34.3,34.3,34.25,34.27,3300.0,30.4551,30.4551,30.4107,30.4285,3300.0
2010-09-29 13:30:00,34.26,34.36,34.24,34.36,2200.0,30.4196,30.5084,30.4018,30.5084,2200.0
2010-09-29 13:35:00,34.35,34.39,34.24,34.24,1100.0,30.4995,30.535,30.4018,30.4018,1100.0
2010-09-29 13:40:00,34.27,34.27,34.24,34.27,500.0,30.4285,30.4285,30.4018,30.4285,500.0
2010-09-29 13:45:00,34.28,34.32,34.28,34.32,600.0,30.4374,30.4729,30.4374,30.4729,600.0
2010-09-29 13:50:00,34.31,34.31,34.27,34.31,500.0,30.464,30.464,30.4285,30.464,500.0
2010-09-29 13:55:00,34.33,34.33,34.31,34.33,800.0,30.4817,30.4817,30.464,30.4817,800.0
2010-09-29 14:00:00,34.34,34.4,34.34,34.38,2300.0,30.4906,30.5439,30.4906,30.5261,2300.0
2010-09-29 14:05:00,34.39,34.4,34.38,34.39,1100.0,30.535,30.5439,30.5261,30.535,1100.0
2010-09-29 14:10:00,34.4,34.47,34.39,34.47,5300.0,30.5439,30.6061,30.535,30.6061,5300.0
2010-09-29 14:15:00,34.47,34.47,34.36,34.36,3300.0,30.6061,30.6061,30.5084,30.5084,3300.0
2010-09-29 14:20:00,34.35,34.4,34.33,34.34,6900.0,30.4995,30.5439,30.4817,30.4906,6900.0
2010-09-29 14:25:00,34.34,34.34,34.3,34.3,2500.0,30.4906,30.4906,30.4551,30.4551,2500.0
2010-09-29 14:30:00,34.31,34.32,34.3,34.3,600.0,30.464,30.4729,30.4551,30.4551,600.0
2010-09-29 14:35:00,34.32,34.45,34.3,34.36,40000.0,30.4729,30.5883,30.4551,30.5084,40000.0
2010-09-29 14:40:00,34.36,34.5,34.35,34.48,2200.0,30.5084,30.6327,30.4995,30.6149,2200.0
2010-09-29 14:45:00,34.5,34.51,34.48,34.51,3400.0,30.6327,30.6416,30.6149,30.6416,3400.0
2010-09-29 14:50:00,34.51,34.54,34.5,34.54,16700.0,30.6416,30.6682,30.6327,30.6682,16700.0
2010-09-29 14:55:00,34.53,34.55,34.45,34.5,9800.0,30.6593,30.6771,30.5883,30.6327,9800.0
2010-09-29 15:00:00,34.5,34.53,34.47,34.52,6600.0,30.6327,30.6593,30.6061,30.6505,6600.0
2010-09-29 15:05:00,34.51,34.52,34.43,34.52,14800.0,30.6416,30.6505,30.5705,30.6505,14800.0
2010-09-29 15:10:00,34.52,34.54,34.5,34.54,10700.0,30.6505,30.6682,30.6327,30.6682,10700.0
2010-09-29 15:15:00,34.53,34.64,34.5,34.59,37000.0,30.6593,30.757,30.6327,30.7126,37000.0
2010-09-29 15:20:00,34.59,34.63,34.57,34.63,7600.0,30.7126,30.7481,30.6948,30.7481,7600.0
2010-09-29 15:25:00,34.63,34.67,34.6,34.62,11200.0,30.7481,30.7836,30.7215,30.7392,11200.0
2010-09-29 15:30:00,34.61,34.61,34.51,34.52,9300.0,30.7304,30.7304,30.6416,30.6505,9300.0
2010-09-29 15:35:00,34.51,34.67,34.5,34.62,10000.0,30.6416,30.7836,30.6327,30.7392,10000.0
2010-09-29 15:40:00,34.63,34.63,34.47,34.47,7600.0,30.7481,30.7481,30.6061,30.6061,7600.0
2010-09-29 15:45:00,34.44,34.6,34.4,34.54,11900.0,30.5794,30.7215,30.5439,30.6682,11900.0
2010-09-29 15:50:00,34.54,34.54,34.48,34.52,9600.0,30.6682,30.6682,30.6149,30.6505,9600.0
2010-09-29 15:55:00,34.51,34.53,34.47,34.48,41700.0,30.6416,30.6593,30.6061,30.6149,41700.0
2010-09-30 09:30:00,33.75,33.85,33.75,33.78,38700.0,29.9668,30.0556,29.9668,29.9934,38700.0
2010-09-30 09:35:00,33.78,33.84,33.53,33.73,17500.0,29.9934,30.0467,29.7714,29.949,17500.0
2010-09-30 09:40:00,33.78,33.85,33.69,33.8,22600.0,29.9934,30.0556,29.9135,30.0112,22600.0
2010-09-30 09:45:00,33.88,33.88,33.69,33.75,77800.0,30.0822,30.0822,29.9135,29.9668,77800.0
2010-09-30 09:50:00,33.75,33.75,33.63,33.63,23000.0,29.9668,29.9668,29.8602,29.8602,23000.0
2010-09-30 09:55:00,33.63,33.75,33.55,33.56,38000.0,29.8602,29.9668,29.7892,29.7981,38000.0
2010-09-30 10:00:00,33.62,33.62,33.32,33.4,27500.0,29.8513,29.8513,29.585,29.656,27500.0
2010-09-30 10:05:00,33.4,33.42,33.23,33.4,22600.0,29.656,29.6738,29.5051,29.656,22600.0
2010-09-30 10:10:00,33.4,33.42,33.32,33.36,28300.0,29.656,29.6738,29.585,29.6205,28300.0
2010-09-30 10:15:00,33.35,33.39,33.3,33.3,30500.0,29.6116,29.6471,29.5672,29.5672,30500.0
2010-09-30 10:20:00,33.31,33.31,33.16,33.16,17200.0,29.5761,29.5761,29.4429,29.4429,17200.0
2010-09-30 10:25:00,33.22,33.25,33.13,33.2,11900.0,29.4962,29.5228,29.4163,29.4784,11900.0
2010-09-30 10:30:00,33.2,33.25,33.19,33.22,12500.0,29.4784,29.5228,29.4695,29.4962,12500.0
2010-09-30 10:35:00,33.23,33.25,33.18,33.2,11100.0,29.5051,29.5228,29.4607,29.4784,11100.0
2010-09-30 10:40:00,33.19,33.34,33.19,33.28,44700.0,29.4695,29.6027,29.4695,29.5494,44700.0
2010-09-30 10:45:00,33.27,33.27,33.23,33.25,11800.0,29.5406,29.5406,29.5051,29.5228,11800.0
2010-09-30 10:50:00,33.25,33.25,33.24,33.25,21000.0,29.5228,29.5228,29.5139,29.5228,21000.0
2010-09-30 10:55:00,33.25,33.25,33.22,33.25,13600.0,29.5228,29.5228,29.4962,29.5228,13600.0
2010-09-30 11:00:00,33.25,33.25,33.16,33.22,16600.0,29.5228,29.5228,29.4429,29.4962,16600.0
2010-09-30 11:05:00,33.21,33.24,33.1,33.14,10600.0,29.4873,29.5139,29.3896,29.4251,10600.0
2010-09-30 11:10:00,33.14,33.25,33.14,33.23,53300.0,29.4251,29.5228,29.4251,29.5051,53300.0
2010-09-30 11:15:00,33.21,33.25,33.19,33.24,33900.0,29.4873,29.5228,29.4695,29.5139,33900.0
2010-09-30 11:20:00,33.24,33.25,33.2,33.23,12200.0,29.5139,29.5228,29.4784,29.5051,12200.0
2010-09-30 11:25:00,33.24,33.25,33.2,33.24,13300.0,29.5139,29.5228,29.4784,29.5139,13300.0
2010-09-30 11:30:00,33.25,33.25,33.23,33.24,11400.0,29.5228,29.5228,29.5051,29.5139,11400.0
2010-09-30 11:35:00,33.24,33.32,33.13,33.25,73200.0,29.5139,29.585,29.4163,29.5228,73200.0
2010-09-30 11:40:00,33.24,33.48,33.24,33.37,20600.0,29.5139,29.727,29.5139,29.6294,20600.0
2010-09-30 11:45:00,33.36,33.37,33.25,33.27,7700.0,29.6205,29.6294,29.5228,29.5406,7700.0
2010-09-30 11:50:00,33.27,33.3,33.21,33.23,17000.0,29.5406,29.5672,29.4873,29.5051,17000.0
2010-09-30 11:55:00,33.23,33.25,33.17,33.21,10300.0,29.5051,29.5228,29.4518,29.4873,10300.0
2010-09-30 12:00:00,33.21,33.21,32.88,32.9,33300.0,29.4873,29.4873,29.1943,29.212,33300.0
2010-09-30 12:05:00,32.9,32.97,32.63,32.72,93100.0,29.212,29.2742,28.9723,29.0522,93100.0
2010-09-30 12:10:00,32.71,32.87,32.7,32.84,41400.0,29.0433,29.1854,29.0345,29.1588,41400.0
2010-09-30 12:15:00,32.84,32.84,32.81,32.81,34100.0,29.1588,29.1588,29.1321,29.1321,34100.0
2010-09-30 12:20:00,32.82,32.82,32.7,32.72,5900.0,29.141,29.141,29.0345,29.0522,5900.0
2010-09-30 12:25:00,32.7,32.75,32.67,32.75,16100.0,29.0345,29.0789,29.0078,29.0789,16100.0
2010-09-30 12:30:00,32.75,32.83,32.74,32.83,14600.0,29.0789,29.1499,29.07,29.1499,14600.0
2010-09-30 12:35:00,32.84,33.05,32.83,33.04,6000.0,29.1588,29.3452,29.1499,29.3364,6000.0
2010-09-30 12:40:00,33.03,33.12,32.97,33.12,7400.0,29.3275,29.4074,29.2742,29.4074,7400.0
2010-09-30 12:45:00,33.11,33.17,33.1,33.14,8700.0,29.3985,29.4518,29.3896,29.4251,8700.0
2010-09-30 12:50:00,33.13,33.21,33.13,33.2,6000.0,29.4163,29.4873,29.4163,29.4784,6000.0
2010-09-30 12:55:00,33.2,33.27,33.2,33.27,3700.0,29.4784,29.5406,29.4784,29.5406,3700.0
2010-09-30 13:00:00,33.27,33.28,33.19,33.19,7000.0,29.5406,29.5494,29.4695,29.4695,7000.0
2010-09-30 13:05:00,33.17,33.2,33.11,33.19,9100.0,29.4518,29.4784,29.3985,29.4695,9100.0
2010-09-30 13:10:00,33.17,33.17,33.13,33.14,6000.0,29.4518,29.4518,29.4163,29.4251,6000.0
2010-09-30 13:15:00,33.13,33.14,33.05,33.07,8800.0,29.4163,29.4251,29.3452,29.363,8800.0
2010-09-30 13:20:00,33.03,33.07,32.89,33.01,17200.0,29.3275,29.363,29.2032,29.3097,17200.0
2010-09-30 13:25:00,33.0,33.05,32.99,33.03,15400.0,29.3008,29.3452,29.292,29.3275,15400.0
2010-09-30 13:30:00,33.03,33.11,33.03,33.08,4200.0,29.3275,29.3985,29.3275,29.3719,4200.0
2010-09-30 13:35:00,33.1,33.15,33.05,33.1,10500.0,29.3896,29.434,29.3452,29.3896,10500.0
2010-09-30 13:40:00,33.11,33.14,33.11,33.14,3600.0,29.3985,29.4251,29.3985,29.4251,3600.0
2010-09-30 13:45:00,33.15,33.24,33.14,33.24,4500.0,29.434,29.5139,29.4251,29.5139,4500.0
2010-09-30 13:50:00,33.25,33.26,33.23,33.26,3700.0,29.5228,29.5317,29.5051,29.5317,3700.0
2010-09-30 13:55:00,33.27,33.68,33.26,33.63,27500.0,29.5406,29.9046,29.5317,29.8602,27500.0
2010-09-30 14:00:00,33.63,33.66,33.43,33.47,17100.0,29.8602,29.8869,29.6826,29.7182,17100.0
2010-09-30 14:05:00,33.46,33.61,33.46,33.57,12000.0,29.7093,29.8425,29.7093,29.8069,12000.0
2010-09-30 14:10:00,33.58,33.58,33.37,33.42,10600.0,29.8158,29.8158,29.6294,29.6738,10600.0
2010-09-30 14:15:00,33.45,33.46,33.4,33.42,6000.0,29.7004,29.7093,29.656,29.6738,6000.0
2010-09-30 14:20:00,33.4,33.52,33.4,33.47,9200.0,29.656,29.7625,29.656,29.7182,9200.0
2010-09-30 14:25:00,33.5,33.52,33.47,33.5,5800.0,29.7448,29.7625,29.7182,29.7448,5800.0
2010-09-30 14:30:00,33.52,33.53,33.49,33.52,6800.0,29.7625,29.7714,29.7359,29.7625,6800.0
2010-09-30 14:35:00,33.52,33.56,33.52,33.55,4600.0,29.7625,29.7981,29.7625,29.7892,4600.0
2010-09-30 14:40:00,33.54,33.56,33.54,33.56,7100.0,29.7803,29.7981,29.7803,29.7981,7100.0
2010-09-30 14:45:00,33.56,33.63,33.55,33.63,8200.0,29.7981,29.8602,29.7892,29.8602,8200.0
2010-09-30 14:50:00,33.63,33.66,33.63,33.65,8200.0,29.8602,29.8869,29.8602,29.878,8200.0
2010-09-30 14:55:00,33.65,33.72,33.61,33.61,11900.0,29.878,29.9401,29.8425,29.8425,11900.0
2010-09-30 15:00:00,33.61,33.61,33.44,33.45,9100.0,29.8425,29.8425,29.6915,29.7004,9100.0
2010-09-30 15:05:00,33.45,33.59,33.45,33.59,16900.0,29.7004,29.8247,29.7004,29.8247,16900.0
2010-09-30 15:10:00,33.59,33.59,33.53,33.57,18500.0,29.8247,29.8247,29.7714,29.8069,18500.0
2010-09-30 15:15:00,33.57,33.59,33.53,33.57,12000.0,29.8069,29.8247,29.7714,29.8069,12000.0
2010-09-30 15:20:00,33.57,33.71,33.46,33.5,17500.0,29.8069,29.9312,29.7093,29.7448,17500.0
2010-09-30 15:25:00,33.5,33.52,33.41,33.5,13600.0,29.7448,29.7625,29.6649,29.7448,13600.0
2010-09-30 15:30:00,33.51,33.52,33.28,33.28,11700.0,29.7537,29.7625,29.5494,29.5494,11700.0
2010-09-30 15:35:00,33.29,33.29,33.17,33.23,22700.0,29.5583,29.5583,29.4518,29.5051,22700.0
2010-09-30 15:40:00,33.24,33.3,33.21,33.22,24300.0,29.5139,29.5672,29.4873,29.4962,24300.0
2010-09-30 15:45:00,33.21,33.44,33.16,33.44,35600.0,29.4873,29.6915,29.4429,29.6915,35600.0
2010-09-30 15:50:00,33.41,33.48,33.32,33.33,18400.0,29.6649,29.727,29.585,29.5938,18400.0
2010-09-30 15:55:00,33.33,33.44,33.25,33.26,74200.0,29.5938,29.6915,29.5228,29.5317,74200.0
2010-10-01 09:30:00,33.47,33.65,33.33,33.65,9500.0,29.7182,29.878,29.5938,29.878,9500.0
2010-10-01 09:35:00,33.7,33.93,33.68,33.91,4200.0,29.9224,30.1266,29.9046,30.1088,4200.0
2010-10-01 09:40:00,33.89,33.93,33.83,33.86,7000.0,30.0911,30.1266,30.0378,30.0644,7000.0
2010-10-01 09:45:00,33.86,33.89,33.8,33.81,6600.0,30.0644,30.0911,30.0112,30.02,6600.0
2010-10-01 09:50:00,33.81,33.88,33.81,33.87,7100.0,30.02,30.0822,30.02,30.0733,7100.0
2010-10-01 09:55:00,33.91,33.91,33.86,33.88,12200.0,30.1088,30.1088,30.0644,30.0822,12200.0
2010-10-01 10:00:00,33.87,33.92,33.79,33.79,20100.0,30.0733,30.1177,30.0023,30.0023,20100.0
2010-10-01 10:05:00,33.8,33.85,33.8,33.84,7800.0,30.0112,30.0556,30.0112,30.0467,7800.0
2010-10-01 10:10:00,33.83,33.96,33.82,33.96,4800.0,30.0378,30.1532,30.0289,30.1532,4800.0
2010-10-01 10:15:00,33.96,34.0,33.87,33.87,7500.0,30.1532,30.1887,30.0733,30.0733,7500.0
2010-10-01 10:20:00,33.88,33.88,33.83,33.83,10600.0,30.0822,30.0822,30.0378,30.0378,10600.0
2010-10-01 10:25:00,33.83,33.84,33.81,33.81,7300.0,30.0378,30.0467,30.02,30.02,7300.0
2010-10-01 10:30:00,33.81,33.84,33.81,33.82,6100.0,30.02,30.0467,30.02,30.0289,6100.0
2010-10-01 10:35:00,33.83,33.83,33.69,33.72,8500.0,30.0378,30.0378,29.9135,29.9401,8500.0
2010-10-01 10:40:00,33.7,33.74,33.68,33.74,3700.0,29.9224,29.9579,29.9046,29.9579,3700.0
2010-10-01 10:45:00,33.71,33.74,33.7,33.72,3400.0,29.9312,29.9579,29.9224,29.9401,3400.0
2010-10-01 10:50:00,33.7,33.7,33.59,33.61,7500.0,29.9224,29.9224,29.8247,29.8425,7500.0
2010-10-01 10:55:00,33.61,33.62,33.59,33.6,3500.0,29.8425,29.8513,29.8247,29.8336,3500.0
2010-10-01 11:00:00,33.61,33.62,33.59,33.61,5500.0,29.8425,29.8513,29.8247,29.8425,5500.0
2010-10-01 11:05:00,33.6,33.68,33.6,33.68,6300.0,29.8336,29.9046,29.8336,29.9046,6300.0
2010-10-01 11:10:00,33.69,33.71,33.67,33.68,4600.0,29.9135,29.9312,29.8957,29.9046,4600.0
2010-10-01 11:15:00,33.68,33.73,33.68,33.73,2600.0,29.9046,29.949,29.9046,29.949,2600.0
2010-10-01 11:20:00,33.73,33.81,33.72,33.76,5000.0,29.949,30.02,29.9401,29.9756,5000.0
2010-10-01 11:25:00,33.79,33.8,33.75,33.8,2500.0,30.0023,30.0112,29.9668,30.0112,2500.0
2010-10-01 11:30:00,33.79,33.79,33.65,33.65,3900.0,30.0023,30.0023,29.878,29.878,3900.0
2010-10-01 11:35:00,33.65,33.74,33.64,33.73,4900.0,29.878,29.9579,29.8691,29.949,4900.0
2010-10-01 11:40:00,33.71,33.72,33.68,33.69,3000.0,29.9312,29.9401,29.9046,29.9135,3000.0
2010-10-01 11:45:00,33.7,33.75,33.69,33.71,2100.0,29.9224,29.9668,29.9135,29.9312,2100.0
2010-10-01 11:50:00,33.7,33.7,33.67,33.69,3600.0,29.9224,29.9224,29.8957,29.9135,3600.0
2010-10-01 11:55:00,33.7,33.7,33.69,33.69,3100.0,29.9224,29.9224,29.9135,29.9135,3100.0
2010-10-01 12:00:00,33.68,33.68,33.66,33.66,800.0,29.9046,29.9046,29.8869,29.8869,800.0
2010-10-01 12:05:00,33.66,33.66,33.63,33.65,4300.0,29.8869,29.8869,29.8602,29.878,4300.0
2010-10-01 12:10:00,33.64,33.65,33.64,33.65,1200.0,29.8691,29.878,29.8691,29.878,1200.0
2010-10-01 12:15:00,33.65,33.65,33.6,33.6,3300.0,29.878,29.878,29.8336,29.8336,3300.0
2010-10-01 12:20:00,33.6,33.61,33.6,33.61,1800.0,29.8336,29.8425,29.8336,29.8425,1800.0
2010-10-01 12:25:00,33.6,33.6,33.58,33.6,4600.0,29.8336,29.8336,29.8158,29.8336,4600.0
2010-10-01 12:30:00,33.6,33.6,33.59,33.6,2500.0,29.8336,29.8336,29.8247,29.8336,2500.0
2010-10-01 12:35:00,33.6,33.64,33.59,33.64,5000.0,29.8336,29.8691,29.8247,29.8691,5000.0
2010-10-01 12:40:00,33.65,33.65,33.64,33.65,2900.0,29.878,29.878,29.8691,29.878,2900.0
2010-10-01 12:45:00,33.65,33.65,33.64,33.65,1100.0,29.878,29.878,29.8691,29.878,1100.0
2010-10-01 12:50:00,33.65,33.68,33.65,33.68,3100.0,29.878,29.9046,29.878,29.9046,3100.0
2010-10-01 12:55:00,33.69,33.71,33.68,33.71,3300.0,29.9135,29.9312,29.9046,29.9312,3300.0
2010-10-01 13:00:00,33.71,33.82,33.69,33.8,13000.0,29.9312,30.0289,29.9135,30.0112,13000.0
2010-10-01 13:05:00,33.81,33.83,33.8,33.82,3300.0,30.02,30.0378,30.0112,30.0289,3300.0
2010-10-01 13:10:00,33.82,33.84,33.82,33.84,3600.0,30.0289,30.0467,30.0289,30.0467,3600.0
2010-10-01 13:15:00,33.85,33.86,33.84,33.84,1500.0,30.0556,30.0644,30.0467,30.0467,1500.0
2010-10-01 13:20:00,33.84,33.87,33.84,33.87,5700.0,30.0467,30.0733,30.0467,30.0733,5700.0
2010-10-01 13:25:00,33.86,33.87,33.84,33.86,4700.0,30.0644,30.0733,30.0467,30.0644,4700.0
2010-10-01 13:30:00,33.86,33.87,33.84,33.85,4200.0,30.0644,30.0733,30.0467,30.0556,4200.0
2010-10-01 13:35:00,33.85,33.86,33.84,33.85,4200.0,30.0556,30.0644,30.0467,30.0556,4200.0
2010-10-01 13:40:00,33.84,33.86,33.83,33.85,11400.0,30.0467,30.0644,30.0378,30.0556,11400.0
2010-10-01 13:45:00,33.85,33.87,33.85,33.87,2900.0,30.0556,30.0733,30.0556,30.0733,2900.0
2010-10-01 13:50:00,33.86,33.87,33.85,33.86,1200.0,30.0644,30.0733,30.0556,30.0644,1200.0
2010-10-01 13:55:00,33.86,33.92,33.86,33.92,20100.0,30.0644,30.1177,30.0644,30.1177,20100.0
2010-10-01 14:00:00,33.89,33.96,33.89,33.94,14400.0,30.0911,30.1532,30.0911,30.1355,14400.0
2010-10-01 14:05:00,33.95,34.0,33.92,33.94,27400.0,30.1443,30.1887,30.1177,30.1355,27400.0
2010-10-01 14:10:00,33.94,34.02,33.92,34.02,7500.0,30.1355,30.2065,30.1177,30.2065,7500.0
2010-10-01 14:15:00,34.0,34.0,33.96,33.98,5100.0,30.1887,30.1887,30.1532,30.171,5100.0
2010-10-01 14:20:00,33.98,34.05,33.97,34.0,7500.0,30.171,30.2331,30.1621,30.1887,7500.0
2010-10-01 14:25:00,34.0,34.05,33.97,34.05,11500.0,30.1887,30.2331,30.1621,30.2331,11500.0
2010-10-01 14:30:00,34.03,34.06,34.01,34.01,5800.0,30.2154,30.242,30.1976,30.1976,5800.0
2010-10-01 14:35:00,34.01,34.07,34.01,34.06,5600.0,30.1976,30.2509,30.1976,30.242,5600.0
2010-10-01 14:40:00,34.04,34.09,34.04,34.09,6100.0,30.2243,30.2687,30.2243,30.2687,6100.0
2010-10-01 14:45:00,34.08,34.09,34.06,34.09,4000.0,30.2598,30.2687,30.242,30.2687,4000.0
2010-10-01 14:50:00,34.09,34.16,34.07,34.14,21900.0,30.2687,30.3308,30.2509,30.313,21900.0
2010-10-01 14:55:00,34.15,34.24,34.15,34.23,13500.0,30.3219,30.4018,30.3219,30.393,13500.0
2010-10-01 15:00:00,34.22,34.23,34.19,34.22,14300.0,30.3841,30.393,30.3574,30.3841,14300.0
2010-10-01 15:05:00,34.2,34.3,34.2,34.28,11500.0,30.3663,30.4551,30.3663,30.4374,11500.0
2010-10-01 15:10:00,34.27,34.3,34.23,34.24,11800.0,30.4285,30.4551,30.393,30.4018,11800.0
2010-10-01 15:15:00,34.25,34.29,34.25,34.25,5800.0,30.4107,30.4462,30.4107,30.4107,5800.0
2010-10-01 15:20:00,34.24,34.27,34.22,34.26,8700.0,30.4018,30.4285,30.3841,30.4196,8700.0
2010-10-01 15:25:00,34.27,34.3,34.26,34.27,22600.0,30.4285,30.4551,30.4196,30.4285,22600.0
2010-10-01 15:30:00,34.27,34.31,34.24,34.3,11200.0,30.4285,30.464,30.4018,30.4551,11200.0
2010-10-01 15:35:00,34.31,34.32,34.29,34.29,10100.0,30.464,30.4729,30.4462,30.4462,10100.0
2010-10-01 15:40:00,34.3,34.38,34.3,34.38,20900.0,30.4551,30.5261,30.4551,30.5261,20900.0
2010-10-01 15:45:00,34.4,34.44,34.33,34.33,24500.0,30.5439,30.5794,30.4817,30.4817,24500.0
2010-10-01 15:50:00,34.34,34.35,34.22,34.22,27600.0,30.4906,30.4995,30.3841,30.3841,27600.0
2010-10-01 15:55:00,34.22,34.31,34.18,34.31,70800.0,30.3841,30.464,30.3486,30.464,70800.0
2010-10-04 09:30:00,34.14,34.26,34.13,34.18,14100.0,30.313,30.4196,30.3042,30.3486,14100.0
2010-10-04 09:35:00,34.18,34.19,34.08,34.08,8600.0,30.3486,30.3574,30.2598,30.2598,8600.0
2010-10-04 09:40:00,34.08,34.14,33.99,34.12,14200.0,30.2598,30.313,30.1799,30.2953,14200.0
2010-10-04 09:45:00,34.13,34.14,33.97,33.97,6800.0,30.3042,30.313,30.1621,30.1621,6800.0
2010-10-04 09:50:00,33.97,34.03,33.88,33.9,8300.0,30.1621,30.2154,30.0822,30.1,8300.0
2010-10-04 09:55:00,33.9,33.99,33.85,33.98,39100.0,30.1,30.1799,30.0556,30.171,39100.0
2010-10-04 10:00:00,33.98,34.0,33.85,33.97,25300.0,30.171,30.1887,30.0556,30.1621,25300.0
2010-10-04 10:05:00,33.97,34.1,33.96,34.06,8500.0,30.1621,30.2775,30.1532,30.242,8500.0
2010-10-04 10:10:00,34.06,34.06,33.98,33.99,7600.0,30.242,30.242,30.171,30.1799,7600.0
2010-10-04 10:15:00,34.0,34.05,33.97,34.0,17400.0,30.1887,30.2331,30.1621,30.1887,17400.0
2010-10-04 10:20:00,33.99,34.0,33.93,33.98,13600.0,30.1799,30.1887,30.1266,30.171,13600.0
2010-10-04 10:25:00,33.98,34.0,33.94,33.94,5900.0,30.171,30.1887,30.1355,30.1355,5900.0
2010-10-04 10:30:00,33.94,33.98,33.91,33.97,13500.0,30.1355,30.171,30.1088,30.1621,13500.0
2010-10-04 10:35:00,33.97,33.98,33.89,33.93,4800.0,30.1621,30.171,30.0911,30.1266,4800.0
2010-10-04 10:40:00,33.91,33.93,33.85,33.9,3900.0,30.1088,30.1266,30.0556,30.1,3900.0
2010-10-04 10:45:00,33.9,33.9,33.85,33.85,5200.0,30.1,30.1,30.0556,30.0556,5200.0
2010-10-04 10:50:00,33.82,33.87,33.81,33.86,6700.0,30.0289,30.0733,30.02,30.0644,6700.0
2010-10-04 10:55:00,33.86,33.89,33.86,33.88,3500.0,30.0644,30.0911,30.0644,30.0822,3500.0
2010-10-04 11:00:00,33.88,33.9,33.87,33.89,6200.0,30.0822,30.1,30.0733,30.0911,6200.0
2010-10-04 11:05:00,33.88,33.9,33.88,33.9,11300.0,30.0822,30.1,30.0822,30.1,11300.0
2010-10-04 11:10:00,33.9,33.9,33.88,33.9,4700.0,30.1,30.1,30.0822,30.1,4700.0
2010-10-04 11:15:00,33.9,33.91,33.86,33.9,6600.0,30.1,30.1088,30.0644,30.1,6600.0
2010-10-04 11:20:00,33.89,33.9,33.86,33.89,7800.0,30.0911,30.1,30.0644,30.0911,7800.0
2010-10-04 11:25:00,33.89,33.9,33.86,33.9,10900.0,30.0911,30.1,30.0644,30.1,10900.0
2010-10-04 11:30:00,33.89,33.9,33.86,33.87,16200.0,30.0911,30.1,30.0644,30.0733,16200.0
2010-10-04 11:35:00,33.87,33.89,33.87,33.88,2600.0,30.0733,30.0911,30.0733,30.0822,2600.0
2010-10-04 11:40:00,33.88,33.89,33.86,33.86,1700.0,30.0822,30.0911,30.0644,30.0644,1700.0
2010-10-04 11:45:00,33.86,33.9,33.86,33.86,2600.0,30.0644,30.1,30.0644,30.0644,2600.0
2010-10-04 11:50:00,33.86,33.88,33.84,33.84,7900.0,30.0644,30.0822,30.0467,30.0467,7900.0
2010-10-04 11:55:00,33.84,33.86,33.74,33.77,43700.0,30.0467,30.0644,29.9579,29.9845,43700.0
2010-10-04 12:00:00,33.75,33.76,33.71,33.75,6800.0,29.9668,29.9756,29.9312,29.9668,6800.0
2010-10-04 12:05:00,33.73,33.77,33.7,33.74,11800.0,29.949,29.9845,29.9224,29.9579,11800.0
2010-10-04 12:10:00,33.75,33.83,33.75,33.8,14600.0,29.9668,30.0378,29.9668,30.0112,14600.0
2010-10-04 12:15:00,33.8,33.83,33.75,33.83,4400.0,30.0112,30.0378,29.9668,30.0378,4400.0
2010-10-04 12:20:00,33.81,33.81,33.75,33.76,2500.0,30.02,30.02,29.9668,29.9756,2500.0
2010-10-04 12:25:00,33.76,33.76,33.7,33.7,2600.0,29.9756,29.9756,29.9224,29.9224,2600.0
2010-10-04 12:30:00,33.68,33.9,33.68,33.82,16200.0,29.9046,30.1,29.9046,30.0289,16200.0
2010-10-04 12:35:00,33.8,33.81,33.78,33.81,8900.0,30.0112,30.02,29.9934,30.02,8900.0
2010-10-04 12:40:00,33.8,33.83,33.77,33.83,9000.0,30.0112,30.0378,29.9845,30.0378,9000.0
2010-10-04 12:45:00,33.82,33.91,33.79,33.89,2700.0,30.0289,30.1088,30.0023,30.0911,2700.0
2010-10-04 12:50:00,33.9,33.92,33.89,33.92,1800.0,30.1,30.1177,30.0911,30.1177,1800.0
2010-10-04 12:55:00,33.91,33.92,33.84,33.87,3000.0,30.1088,30.1177,30.0467,30.0733,3000.0
2010-10-04 13:00:00,33.88,33.9,33.82,33.86,5300.0,30.0822,30.1,30.0289,30.0644,5300.0
2010-10-04 13:05:00,33.85,33.9,33.85,33.9,2900.0,30.0556,30.1,30.0556,30.1,2900.0
2010-10-04 13:10:00,33.93,33.95,33.91,33.93,3000.0,30.1266,30.1443,30.1088,30.1266,3000.0
2010-10-04 13:15:00,33.91,33.91,33.85,33.85,2300.0,30.1088,30.1088,30.0556,30.0556,2300.0
2010-10-04 13:20:00,33.86,33.86,33.85,33.85,3000.0,30.0644,30.0644,30.0556,30.0556,3000.0
2010-10-04 13:25:00,33.87,34.02,33.86,33.96,8200.0,30.0733,30.2065,30.0644,30.1532,8200.0
2010-10-04 13:30:00,33.95,33.96,33.86,33.86,3600.0,30.1443,30.1532,30.0644,30.0644,3600.0
2010-10-04 13:35:00,33.85,33.85,33.81,33.83,4100.0,30.0556,30.0556,30.02,30.0378,4100.0
2010-10-04 13:40:00,33.83,33.83,33.82,33.83,3500.0,30.0378,30.0378,30.0289,30.0378,3500.0
2010-10-04 13:45:00,33.82,33.83,33.8,33.82,3600.0,30.0289,30.0378,30.0112,30.0289,3600.0
2010-10-04 13:50:00,33.81,33.84,33.81,33.83,3000.0,30.02,30.0467,30.02,30.0378,3000.0
2010-10-04 13:55:00,33.84,33.88,33.84,33.88,2700.0,30.0467,30.0822,30.0467,30.0822,2700.0
2010-10-04 14:00:00,33.9,33.99,33.89,33.91,5000.0,30.1,30.1799,30.0911,30.1088,5000.0
2010-10-04 14:05:00,33.91,33.93,33.88,33.93,1900.0,30.1088,30.1266,30.0822,30.1266,1900.0
2010-10-04 14:10:00,33.93,33.95,33.9,33.9,3600.0,30.1266,30.1443,30.1,30.1,3600.0
2010-10-04 14:15:00,33.89,33.89,33.87,33.87,5800.0,30.0911,30.0911,30.0733,30.0733,5800.0
2010-10-04 14:20:00,33.87,33.89,33.84,33.87,10000.0,30.0733,30.0911,30.0467,30.0733,10000.0
2010-10-04 14:25:00,33.87,33.89,33.83,33.87,8400.0,30.0733,30.0911,30.0378,30.0733,8400.0
2010-10-04 14:30:00,33.87,33.88,33.84,33.87,6700.0,30.0733,30.0822,30.0467,30.0733,6700.0
2010-10-04 14:35:00,33.87,33.89,33.86,33.88,4100.0,30.0733,30.0911,30.0644,30.0822,4100.0
2010-10-04 14:40:00,33.88,33.9,33.87,33.87,3300.0,30.0822,30.1,30.0733,30.0733,3300.0
2010-10-04 14:45:00,33.88,33.9,33.87,33.88,4400.0,30.0822,30.1,30.0733,30.0822,4400.0
2010-10-04 14:50:00,33.89,33.91,33.88,33.91,4400.0,30.0911,30.1088,30.0822,30.1088,4400.0
2010-10-04 14:55:00,33.91,33.93,33.89,33.92,9500.0,30.1088,30.1266,30.0911,30.1177,9500.0
2010-10-04 15:00:00,33.92,34.01,33.91,33.99,11100.0,30.1177,30.1976,30.1088,30.1799,11100.0
2010-10-04 15:05:00,33.98,33.99,33.88,33.9,7200.0,30.171,30.1799,30.0822,30.1,7200.0
2010-10-04 15:10:00,33.89,33.91,33.88,33.9,6000.0,30.0911,30.1088,30.0822,30.1,6000.0
2010-10-04 15:15:00,33.9,33.93,33.88,33.92,11500.0,30.1,30.1266,30.0822,30.1177,11500.0
2010-10-04 15:20:00,33.92,33.94,33.9,33.92,9500.0,30.1177,30.1355,30.1,30.1177,9500.0
2010-10-04 15:25:00,33.92,33.96,33.9,33.9,19000.0,30.1177,30.1532,30.1,30.1,19000.0
2010-10-04 15:30:00,33.9,33.9,33.86,33.86,8800.0,30.1,30.1,30.0644,30.0644,8800.0
2010-10-04 15:35:00,33.86,33.89,33.83,33.84,13700.0,30.0644,30.0911,30.0378,30.0467,13700.0
2010-10-04 15:40:00,33.84,33.86,33.82,33.85,8600.0,30.0467,30.0644,30.0289,30.0556,8600.0
2010-10-04 15:45:00,33.85,33.87,33.84,33.85,4700.0,30.0556,30.0733,30.0467,30.0556,4700.0
2010-10-04 15:50:00,33.84,33.88,33.83,33.86,8400.0,30.0467,30.0822,30.0378,30.0644,8400.0
2010-10-04 15:55:00,33.85,33.87,33.83,33.85,28000.0,30.0556,30.0733,30.0378,30.0556,28000.0
2010-10-05 09:30:00,34.0,34.02,33.73,33.91,12100.0,30.1887,30.2065,29.949,30.1088,12100.0
2010-10-05 09:35:00,33.86,33.86,33.58,33.67,7000.0,30.0644,30.0644,29.8158,29.8957,7000.0
2010-10-05 09:40:00,33.6,33.67,33.53,33.65,11000.0,29.8336,29.8957,29.7714,29.878,11000.0
2010-10-05 09:45:00,33.63,33.72,33.63,33.7,11000.0,29.8602,29.9401,29.8602,29.9224,11000.0
2010-10-05 09:50:00,33.72,33.78,33.7,33.75,8500.0,29.9401,29.9934,29.9224,29.9668,8500.0
2010-10-05 09:55:00,33.77,33.9,33.7,33.9,9300.0,29.9845,30.1,29.9224,30.1,9300.0
2010-10-05 10:00:00,33.82,33.89,33.78,33.82,4400.0,30.0289,30.0911,29.9934,30.0289,4400.0
2010-10-05 10:05:00,33.79,33.86,33.79,33.84,6000.0,30.0023,30.0644,30.0023,30.0467,6000.0
2010-10-05 10:10:00,33.84,33.91,33.84,33.85,8400.0,30.0467,30.1088,30.0467,30.0556,8400.0
2010-10-05 10:15:00,33.85,33.87,33.82,33.83,2600.0,30.0556,30.0733,30.0289,30.0378,2600.0
2010-10-05 10:20:00,33.83,33.84,33.79,33.83,7200.0,30.0378,30.0467,30.0023,30.0378,7200.0
2010-10-05 10:25:00,33.83,33.89,33.83,33.86,4200.0,30.0378,30.0911,30.0378,30.0644,4200.0
2010-10-05 10:30:00,33.88,33.89,33.83,33.86,3600.0,30.0822,30.0911,30.0378,30.0644,3600.0
2010-10-05 10:35:00,33.85,33.89,33.76,33.81,4600.0,30.0556,30.0911,29.9756,30.02,4600.0
2010-10-05 10:40:00,33.82,33.87,33.81,33.83,3400.0,30.0289,30.0733,30.02,30.0378,3400.0
2010-10-05 10:45:00,33.82,33.9,33.8,33.82,6900.0,30.0289,30.1,30.0112,30.0289,6900.0
2010-10-05 10:50:00,33.81,33.85,33.8,33.84,3500.0,30.02,30.0556,30.0112,30.0467,3500.0
2010-10-05 10:55:00,33.84,33.86,33.83,33.86,11300.0,30.0467,30.0644,30.0378,30.0644,11300.0
2010-10-05 11:00:00,33.85,33.91,33.85,33.91,5100.0,30.0556,30.1088,30.0556,30.1088,5100.0
2010-10-05 11:05:00,33.9,33.93,33.9,33.9,3400.0,30.1,30.1266,30.1,30.1,3400.0
2010-10-05 11:10:00,33.9,33.93,33.9,33.91,4900.0,30.1,30.1266,30.1,30.1088,4900.0
2010-10-05 11:15:00,33.9,33.93,33.9,33.91,600.0,30.1,30.1266,30.1,30.1088,600.0
2010-10-05 11:20:00,33.9,33.97,33.9,33.95,5900.0,30.1,30.1621,30.1,30.1443,5900.0
2010-10-05 11:25:00,33.9,33.95,33.87,33.94,9500.0,30.1,30.1443,30.0733,30.1355,9500.0
2010-10-05 11:30:00,33.94,33.97,33.9,33.94,3700.0,30.1355,30.1621,30.1,30.1355,3700.0
2010-10-05 11:35:00,33.95,33.97,33.93,33.95,5500.0,30.1443,30.1621,30.1266,30.1443,5500.0
2010-10-05 11:40:00,33.95,34.05,33.94,34.01,4200.0,30.1443,30.2331,30.1355,30.1976,4200.0
2010-10-05 11:45:00,34.02,34.04,34.01,34.04,5000.0,30.2065,30.2243,30.1976,30.2243,5000.0
2010-10-05 11:50:00,34.04,34.06,34.02,34.02,3800.0,30.2243,30.242,30.2065,30.2065,3800.0
2010-10-05 11:55:00,34.03,34.04,33.99,33.99,2700.0,30.2154,30.2243,30.1799,30.1799,2700.0
2010-10-05 12:00:00,33.99,34.06,33.99,34.06,2000.0,30.1799,30.242,30.1799,30.242,2000.0
2010-10-05 12:05:00,34.04,34.06,34.0,34.01,1900.0,30.2243,30.242,30.1887,30.1976,1900.0
2010-10-05 12:10:00,34.01,34.05,34.0,34.04,3400.0,30.1976,30.2331,30.1887,30.2243,3400.0
2010-10-05 12:15:00,34.03,34.05,34.02,34.03,2400.0,30.2154,30.2331,30.2065,30.2154,2400.0
2010-10-05 12:20:00,34.02,34.05,33.99,34.04,8500.0,30.2065,30.2331,30.1799,30.2243,8500.0
2010-10-05 12:25:00,34.05,34.07,34.04,34.06,1800.0,30.2331,30.2509,30.2243,30.242,1800.0
2010-10-05 12:30:00,34.06,34.09,34.04,34.09,4000.0,30.242,30.2687,30.2243,30.2687,4000.0
2010-10-05 12:35:00,34.09,34.14,34.07,34.14,5700.0,30.2687,30.313,30.2509,30.313,5700.0
2010-10-05 12:40:00,34.13,34.17,34.06,34.06,10100.0,30.3042,30.3397,30.242,30.242,10100.0
2010-10-05 12:45:00,34.08,34.1,34.07,34.08,2400.0,30.2598,30.2775,30.2509,30.2598,2400.0
2010-10-05 12:50:00,34.05,34.08,34.05,34.07,4900.0,30.2331,30.2598,30.2331,30.2509,4900.0
2010-10-05 12:55:00,34.08,34.09,34.04,34.05,7000.0,30.2598,30.2687,30.2243,30.2331,7000.0
2010-10-05 13:00:00,34.05,34.46,34.04,34.12,192800.0,30.2331,30.5972,30.2243,30.2953,192800.0
2010-10-05 13:05:00,34.12,34.24,34.11,34.22,11200.0,30.2953,30.4018,30.2864,30.3841,11200.0
2010-10-05 13:10:00,34.22,34.25,34.22,34.23,4200.0,30.3841,30.4107,30.3841,30.393,4200.0
2010-10-05 13:15:00,34.23,34.25,34.21,34.23,5000.0,30.393,30.4107,30.3752,30.393,5000.0
2010-10-05 13:20:00,34.23,34.29,34.17,34.18,29700.0,30.393,30.4462,30.3397,30.3486,29700.0
2010-10-05 13:25:00,34.17,34.23,34.17,34.23,3300.0,30.3397,30.393,30.3397,30.393,3300.0
2010-10-05 13:30:00,34.21,34.25,34.21,34.25,2700.0,30.3752,30.4107,30.3752,30.4107,2700.0
2010-10-05 13:35:00,34.23,34.23,34.18,34.18,2000.0,30.393,30.393,30.3486,30.3486,2000.0
2010-10-05 13:40:00,34.2,34.25,34.2,34.2,6400.0,30.3663,30.4107,30.3663,30.3663,6400.0
2010-10-05 13:45:00,34.2,34.22,34.11,34.13,3400.0,30.3663,30.3841,30.2864,30.3042,3400.0
2010-10-05 13:50:00,34.12,34.15,34.12,34.12,3500.0,30.2953,30.3219,30.2953,30.2953,3500.0
2010-10-05 13:55:00,34.12,34.15,34.09,34.09,7900.0,30.2953,30.3219,30.2687,30.2687,7900.0
2010-10-05 14:00:00,34.11,34.13,34.09,34.09,7500.0,30.2864,30.3042,30.2687,30.2687,7500.0
2010-10-05 14:05:00,34.08,34.11,34.07,34.11,2300.0,30.2598,30.2864,30.2509,30.2864,2300.0
2010-10-05 14:10:00,34.1,34.13,34.09,34.11,3800.0,30.2775,30.3042,30.2687,30.2864,3800.0
2010-10-05 14:15:00,34.12,34.15,34.1,34.14,26600.0,30.2953,30.3219,30.2775,30.313,26600.0
2010-10-05 14:20:00,34.14,34.15,34.14,34.15,11600.0,30.313,30.3219,30.313,30.3219,11600.0
2010-10-05 14:25:00,34.15,34.21,34.15,34.21,12800.0,30.3219,30.3752,30.3219,30.3752,12800.0
2010-10-05 14:30:00,34.22,34.25,34.22,34.24,5400.0,30.3841,30.4107,30.3841,30.4018,5400.0
2010-10-05 14:35:00,34.24,34.25,34.24,34.25,4100.0,30.4018,30.4107,30.4018,30.4107,4100.0
2010-10-05 14:40:00,34.24,34.25,34.24,34.25,3300.0,30.4018,30.4107,30.4018,30.4107,3300.0
2010-10-05 14:45:00,34.25,34.25,34.24,34.24,3100.0,30.4107,30.4107,30.4018,30.4018,3100.0
2010-10-05 14:50:00,34.24,34.25,34.24,34.25,3200.0,30.4018,30.4107,30.4018,30.4107,3200.0
2010-10-05 14:55:00,34.25,34.27,34.24,34.26,6200.0,30.4107,30.4285,30.4018,30.4196,6200.0
2010-10-05 15:00:00,34.26,34.28,34.24,34.28,51700.0,30.4196,30.4374,30.4018,30.4374,51700.0
2010-10-05 15:05:00,34.26,34.28,34.26,34.27,4900.0,30.4196,30.4374,30.4196,30.4285,4900.0
2010-10-05 15:10:00,34.27,34.31,34.26,34.29,4600.0,30.4285,30.464,30.4196,30.4462,4600.0
2010-10-05 15:15:00,34.28,34.35,34.27,34.33,11300.0,30.4374,30.4995,30.4285,30.4817,11300.0
2010-10-05 15:20:00,34.32,34.34,34.3,34.33,15800.0,30.4729,30.4906,30.4551,30.4817,15800.0
2010-10-05 15:25:00,34.33,34.33,34.3,34.31,5500.0,30.4817,30.4817,30.4551,30.464,5500.0
2010-10-05 15:30:00,34.31,34.33,34.29,34.32,9700.0,30.464,30.4817,30.4462,30.4729,9700.0
2010-10-05 15:35:00,34.33,34.34,34.3,34.31,3000.0,30.4817,30.4906,30.4551,30.464,3000.0
2010-10-05 15:40:00,34.31,34.32,34.3,34.3,11600.0,30.464,30.4729,30.4551,30.4551,11600.0
2010-10-05 15:45:00,34.31,34.38,34.3,34.38,20300.0,30.464,30.5261,30.4551,30.5261,20300.0
2010-10-05 15:50:00,34.38,34.39,34.3,34.34,27300.0,30.5261,30.535,30.4551,30.4906,27300.0
2010-10-05 15:55:00,34.33,34.42,34.29,34.34,62300.0,30.4817,30.5617,30.4462,30.4906,62300.0
2010-10-06 09:30:00,34.22,34.26,34.13,34.16,16300.0,30.3841,30.4196,30.3042,30.3308,16300.0
2010-10-06 09:35:00,34.26,34.26,34.16,34.22,2600.0,30.4196,30.4196,30.3308,30.3841,2600.0
2010-10-06 09:40:00,34.22,34.3,34.2,34.3,7700.0,30.3841,30.4551,30.3663,30.4551,7700.0
2010-10-06 09:45:00,34.27,34.32,34.27,34.32,2000.0,30.4285,30.4729,30.4285,30.4729,2000.0
2010-10-06 09:50:00,34.3,34.37,34.3,34.34,2600.0,30.4551,30.5173,30.4551,30.4906,2600.0
2010-10-06 09:55:00,34.37,34.37,34.29,34.3,4700.0,30.5173,30.5173,30.4462,30.4551,4700.0
2010-10-06 10:00:00,34.31,34.34,34.29,34.34,3900.0,30.464,30.4906,30.4462,30.4906,3900.0
2010-10-06 10:05:00,34.37,34.4,34.37,34.37,2800.0,30.5173,30.5439,30.5173,30.5173,2800.0
2010-10-06 10:10:00,34.39,34.39,34.35,34.35,3100.0,30.535,30.535,30.4995,30.4995,3100.0
2010-10-06 10:15:00,34.36,34.36,34.3,34.34,7700.0,30.5084,30.5084,30.4551,30.4906,7700.0
2010-10-06 10:20:00,34.34,34.4,34.34,34.38,5700.0,30.4906,30.5439,30.4906,30.5261,5700.0
2010-10-06 10:25:00,34.38,34.41,34.34,34.37,7000.0,30.5261,30.5528,30.4906,30.5173,7000.0
2010-10-06 10:30:00,34.38,34.38,34.33,34.33,5000.0,30.5261,30.5261,30.4817,30.4817,5000.0
2010-10-06 10:35:00,34.36,34.36,34.32,34.34,7200.0,30.5084,30.5084,30.4729,30.4906,7200.0
2010-10-06 10:40:00,34.34,34.36,34.34,34.36,5100.0,30.4906,30.5084,30.4906,30.5084,5100.0
2010-10-06 10:45:00,34.36,34.39,34.35,34.38,4300.0,30.5084,30.535,30.4995,30.5261,4300.0
2010-10-06 10:50:00,34.38,34.38,34.34,34.34,9500.0,30.5261,30.5261,30.4906,30.4906,9500.0
2010-10-06 10:55:00,34.34,34.38,34.34,34.38,7000.0,30.4906,30.5261,30.4906,30.5261,7000.0
2010-10-06 11:00:00,34.38,34.4,34.38,34.39,8700.0,30.5261,30.5439,30.5261,30.535,8700.0
2010-10-06 11:05:00,34.39,34.39,34.36,34.36,9000.0,30.535,30.535,30.5084,30.5084,9000.0
2010-10-06 11:10:00,34.35,34.36,34.35,34.36,2700.0,30.4995,30.5084,30.4995,30.5084,2700.0
2010-10-06 11:15:00,34.37,34.37,34.34,34.35,5900.0,30.5173,30.5173,30.4906,30.4995,5900.0
2010-10-06 11:20:00,34.35,34.36,34.34,34.36,2000.0,30.4995,30.5084,30.4906,30.5084,2000.0
2010-10-06 11:25:00,34.36,34.4,34.35,34.39,3400.0,30.5084,30.5439,30.4995,30.535,3400.0
2010-10-06 11:30:00,34.38,34.41,34.38,34.4,8500.0,30.5261,30.5528,30.5261,30.5439,8500.0
2010-10-06 11:35:00,34.39,34.39,34.35,34.36,6100.0,30.535,30.535,30.4995,30.5084,6100.0
2010-10-06 11:40:00,34.35,34.36,34.3,34.35,7400.0,30.4995,30.5084,30.4551,30.4995,7400.0
2010-10-06 11:45:00,34.35,34.35,34.3,34.32,6800.0,30.4995,30.4995,30.4551,30.4729,6800.0
2010-10-06 11:50:00,34.32,34.34,34.32,34.33,2100.0,30.4729,30.4906,30.4729,30.4817,2100.0
2010-10-06 11:55:00,34.33,34.33,34.31,34.31,3700.0,30.4817,30.4817,30.464,30.464,3700.0
2010-10-06 12:00:00,34.29,34.3,34.22,34.25,11000.0,30.4462,30.4551,30.3841,30.4107,11000.0
2010-10-06 12:05:00,34.25,34.26,34.24,34.26,2100.0,30.4107,30.4196,30.4018,30.4196,2100.0
2010-10-06 12:10:00,34.27,34.31,34.27,34.3,2000.0,30.4285,30.464,30.4285,30.4551,2000.0
2010-10-06 12:15:00,34.29,34.3,34.28,34.3,2800.0,30.4462,30.4551,30.4374,30.4551,2800.0
2010-10-06 12:20:00,34.29,34.33,34.24,34.27,4600.0,30.4462,30.4817,30.4018,30.4285,4600.0
2010-10-06 12:25:00,34.26,34.27,34.24,34.27,2700.0,30.4196,30.4285,30.4018,30.4285,2700.0
2010-10-06 12:30:00,34.28,34.3,34.27,34.27,1700.0,30.4374,30.4551,30.4285,30.4285,1700.0
2010-10-06 12:35:00,34.25,34.31,34.25,34.3,2100.0,30.4107,30.464,30.4107,30.4551,2100.0
2010-10-06 12:40:00,34.3,34.3,34.27,34.28,2200.0,30.4551,30.4551,30.4285,30.4374,2200.0
2010-10-06 12:45:00,34.29,34.3,34.27,34.27,1300.0,30.4462,30.4551,30.4285,30.4285,1300.0
2010-10-06 12:50:00,34.27,34.28,34.27,34.28,2000.0,30.4285,30.4374,30.4285,30.4374,2000.0
2010-10-06 12:55:00,34.26,34.29,34.25,34.29,3700.0,30.4196,30.4462,30.4107,30.4462,3700.0
2010-10-06 13:00:00,34.28,34.29,34.25,34.27,2500.0,30.4374,30.4462,30.4107,30.4285,2500.0
2010-10-06 13:05:00,34.25,34.28,34.22,34.23,5500.0,30.4107,30.4374,30.3841,30.393,5500.0
2010-10-06 13:10:00,34.24,34.25,34.21,34.25,1300.0,30.4018,30.4107,30.3752,30.4107,1300.0
2010-10-06 13:15:00,34.24,34.27,34.24,34.24,1300.0,30.4018,30.4285,30.4018,30.4018,1300.0
2010-10-06 13:20:00,34.23,34.23,34.11,34.12,4400.0,30.393,30.393,30.2864,30.2953,4400.0
2010-10-06 13:25:00,34.12,34.13,34.05,34.06,2200.0,30.2953,30.3042,30.2331,30.242,2200.0
2010-10-06 13:30:00,34.05,34.05,34.0,34.0,3400.0,30.2331,30.2331,30.1887,30.1887,3400.0
2010-10-06 13:35:00,34.0,34.09,34.0,34.09,6300.0,30.1887,30.2687,30.1887,30.2687,6300.0
2010-10-06 13:40:00,34.08,34.12,34.08,34.1,1600.0,30.2598,30.2953,30.2598,30.2775,1600.0
2010-10-06 13:45:00,34.11,34.12,34.06,34.09,2500.0,30.2864,30.2953,30.242,30.2687,2500.0
2010-10-06 13:50:00,34.08,34.09,34.04,34.04,2200.0,30.2598,30.2687,30.2243,30.2243,2200.0
2010-10-06 13:55:00,34.04,34.05,34.02,34.05,2700.0,30.2243,30.2331,30.2065,30.2331,2700.0
2010-10-06 14:00:00,34.06,34.1,34.06,34.09,1300.0,30.242,30.2775,30.242,30.2687,1300.0
2010-10-06 14:05:00,34.09,34.15,34.09,34.09,2100.0,30.2687,30.3219,30.2687,30.2687,2100.0
2010-10-06 14:10:00,34.11,34.11,34.06,34.09,2800.0,30.2864,30.2864,30.242,30.2687,2800.0
2010-10-06 14:15:00,34.09,34.12,34.07,34.11,4200.0,30.2687,30.2953,30.2509,30.2864,4200.0
2010-10-06 14:20:00,34.11,34.13,34.1,34.11,2300.0,30.2864,30.3042,30.2775,30.2864,2300.0
2010-10-06 14:25:00,34.11,34.12,34.07,34.1,1800.0,30.2864,30.2953,30.2509,30.2775,1800.0
2010-10-06 14:30:00,34.07,34.09,34.06,34.07,2200.0,30.2509,30.2687,30.242,30.2509,2200.0
2010-10-06 14:35:00,34.07,34.08,34.04,34.05,4500.0,30.2509,30.2598,30.2243,30.2331,4500.0
2010-10-06 14:40:00,34.05,34.05,34.0,34.0,4400.0,30.2331,30.2331,30.1887,30.1887,4400.0
2010-10-06 14:45:00,34.01,34.03,34.01,34.02,2600.0,30.1976,30.2154,30.1976,30.2065,2600.0
2010-10-06 14:50:00,34.03,34.08,34.03,34.08,5000.0,30.2154,30.2598,30.2154,30.2598,5000.0
2010-10-06 14:55:00,34.07,34.09,34.02,34.02,3000.0,30.2509,30.2687,30.2065,30.2065,3000.0
2010-10-06 15:00:00,34.02,34.06,34.02,34.02,3900.0,30.2065,30.242,30.2065,30.2065,3900.0
2010-10-06 15:05:00,34.0,34.06,34.0,34.05,3700.0,30.1887,30.242,30.1887,30.2331,3700.0
2010-10-06 15:10:00,34.05,34.05,33.97,34.01,14900.0,30.2331,30.2331,30.1621,30.1976,14900.0
2010-10-06 15:15:00,34.02,34.02,33.94,33.94,3700.0,30.2065,30.2065,30.1355,30.1355,3700.0
2010-10-06 15:20:00,33.94,33.95,33.91,33.91,8400.0,30.1355,30.1443,30.1088,30.1088,8400.0
2010-10-06 15:25:00,33.92,33.92,33.9,33.9,5100.0,30.1177,30.1177,30.1,30.1,5100.0
2010-10-06 15:30:00,33.9,33.91,33.87,33.89,3900.0,30.1,30.1088,30.0733,30.0911,3900.0
2010-10-06 15:35:00,33.89,33.89,33.84,33.85,8100.0,30.0911,30.0911,30.0467,30.0556,8100.0
2010-10-06 15:40:00,33.84,33.87,33.84,33.86,15800.0,30.0467,30.0733,30.0467,30.0644,15800.0
2010-10-06 15:45:00,33.86,33.86,33.85,33.85,14800.0,30.0644,30.0644,30.0556,30.0556,14800.0
2010-10-06 15:50:00,33.85,33.91,33.85,33.9,25600.0,30.0556,30.1088,30.0556,30.1,25600.0
2010-10-06 15:55:00,33.9,34.0,33.9,33.99,28900.0,30.1,30.1887,30.1,30.1799,28900.0
2010-10-07 09:30:00,34.15,35.0,34.1,35.0,30100.0,30.3219,31.0766,30.2775,31.0766,30100.0
2010-10-07 09:35:00,34.99,35.11,34.97,34.98,26600.0,31.0678,31.1743,31.05,31.0589,26600.0
2010-10-07 09:40:00,34.98,34.98,34.75,34.78,18200.0,31.0589,31.0589,30.8547,30.8813,18200.0
2010-10-07 09:45:00,34.78,34.78,34.63,34.68,9600.0,30.8813,30.8813,30.7481,30.7925,9600.0
2010-10-07 09:50:00,34.69,34.69,34.59,34.64,14300.0,30.8014,30.8014,30.7126,30.757,14300.0
2010-10-07 09:55:00,34.63,34.74,34.59,34.64,20900.0,30.7481,30.8458,30.7126,30.757,20900.0
2010-10-07 10:00:00,34.64,34.66,34.62,34.63,25100.0,30.757,30.7748,30.7392,30.7481,25100.0
2010-10-07 10:05:00,34.67,34.69,34.62,34.68,15900.0,30.7836,30.8014,30.7392,30.7925,15900.0
2010-10-07 10:10:00,34.67,34.8,34.65,34.77,10700.0,30.7836,30.8991,30.7659,30.8724,10700.0
2010-10-07 10:15:00,34.77,34.78,34.68,34.77,7800.0,30.8724,30.8813,30.7925,30.8724,7800.0
2010-10-07 10:20:00,34.77,34.95,34.77,34.94,9000.0,30.8724,31.0322,30.8724,31.0234,9000.0
2010-10-07 10:25:00,34.94,34.95,34.93,34.94,7500.0,31.0234,31.0322,31.0145,31.0234,7500.0
2010-10-07 10:30:00,34.94,34.95,34.89,34.89,8000.0,31.0234,31.0322,30.979,30.979,8000.0
2010-10-07 10:35:00,34.89,34.92,34.85,34.85,4500.0,30.979,31.0056,30.9435,30.9435,4500.0
2010-10-07 10:40:00,34.87,34.88,34.75,34.79,5600.0,30.9612,30.9701,30.8547,30.8902,5600.0
2010-10-07 10:45:00,34.79,34.81,34.77,34.81,2000.0,30.8902,30.9079,30.8724,30.9079,2000.0
2010-10-07 10:50:00,34.78,34.81,34.78,34.8,2300.0,30.8813,30.9079,30.8813,30.8991,2300.0
2010-10-07 10:55:00,34.78,34.8,34.75,34.8,2400.0,30.8813,30.8991,30.8547,30.8991,2400.0
2010-10-07 11:00:00,34.77,34.79,34.75,34.78,2000.0,30.8724,30.8902,30.8547,30.8813,2000.0
2010-10-07 11:05:00,34.76,34.83,34.74,34.81,15400.0,30.8635,30.9257,30.8458,30.9079,15400.0
2010-10-07 11:10:00,34.82,34.83,34.79,34.82,2900.0,30.9168,30.9257,30.8902,30.9168,2900.0
2010-10-07 11:15:00,34.79,34.82,34.7,34.75,5100.0,30.8902,30.9168,30.8103,30.8547,5100.0
2010-10-07 11:20:00,34.75,34.81,34.75,34.79,1800.0,30.8547,30.9079,30.8547,30.8902,1800.0
2010-10-07 11:25:00,34.83,34.84,34.79,34.79,3700.0,30.9257,30.9346,30.8902,30.8902,3700.0
2010-10-07 11:30:00,34.77,34.82,34.77,34.81,2600.0,30.8724,30.9168,30.8724,30.9079,2600.0
2010-10-07 11:35:00,34.79,34.81,34.75,34.78,3800.0,30.8902,30.9079,30.8547,30.8813,3800.0
2010-10-07 11:40:00,34.76,34.76,34.74,34.75,3000.0,30.8635,30.8635,30.8458,30.8547,3000.0
2010-10-07 11:45:00,34.75,34.76,34.74,34.75,3600.0,30.8547,30.8635,30.8458,30.8547,3600.0
2010-10-07 11:50:00,34.76,34.78,34.72,34.78,3100.0,30.8635,30.8813,30.828,30.8813,3100.0
2010-10-07 11:55:00,34.82,34.82,34.77,34.79,2700.0,30.9168,30.9168,30.8724,30.8902,2700.0
2010-10-07 12:00:00,34.79,34.79,34.74,34.74,3100.0,30.8902,30.8902,30.8458,30.8458,3100.0
2010-10-07 12:05:00,34.76,34.76,34.74,34.75,700.0,30.8635,30.8635,30.8458,30.8547,700.0
2010-10-07 12:10:00,34.76,34.76,34.72,34.76,3900.0,30.8635,30.8635,30.828,30.8635,3900.0
2010-10-07 12:15:00,34.74,34.74,34.69,34.72,1700.0,30.8458,30.8458,30.8014,30.828,1700.0
2010-10-07 12:20:00,34.72,34.74,34.71,34.71,2400.0,30.828,30.8458,30.8192,30.8192,2400.0
2010-10-07 12:25:00,34.7,34.71,34.68,34.71,2300.0,30.8103,30.8192,30.7925,30.8192,2300.0
2010-10-07 12:30:00,34.69,34.69,34.62,34.62,4000.0,30.8014,30.8014,30.7392,30.7392,4000.0
2010-10-07 12:35:00,34.63,34.67,34.61,34.67,19700.0,30.7481,30.7836,30.7304,30.7836,19700.0
2010-10-07 12:40:00,34.64,34.64,34.6,34.62,1900.0,30.757,30.757,30.7215,30.7392,1900.0
2010-10-07 12:45:00,34.63,34.65,34.6,34.64,3000.0,30.7481,30.7659,30.7215,30.757,3000.0
2010-10-07 12:50:00,34.63,34.65,34.59,34.59,3600.0,30.7481,30.7659,30.7126,30.7126,3600.0
2010-10-07 12:55:00,34.61,34.64,34.61,34.63,1500.0,30.7304,30.757,30.7304,30.7481,1500.0
2010-10-07 13:00:00,34.62,34.62,34.57,34.57,1100.0,30.7392,30.7392,30.6948,30.6948,1100.0
2010-10-07 13:05:00,34.57,34.63,34.56,34.57,7200.0,30.6948,30.7481,30.686,30.6948,7200.0
2010-10-07 13:10:00,34.56,34.6,34.54,34.56,5600.0,30.686,30.7215,30.6682,30.686,5600.0
2010-10-07 13:15:00,34.52,34.54,34.5,34.51,4800.0,30.6505,30.6682,30.6327,30.6416,4800.0
2010-10-07 13:20:00,34.51,34.51,34.5,34.51,4300.0,30.6416,30.6416,30.6327,30.6416,4300.0
2010-10-07 13:25:00,34.51,34.51,34.5,34.51,1200.0,30.6416,30.6416,30.6327,30.6416,1200.0
2010-10-07 13:30:00,34.51,34.51,34.49,34.5,3000.0,30.6416,30.6416,30.6238,30.6327,3000.0
2010-10-07 13:35:00,34.5,34.52,34.46,34.52,6800.0,30.6327,30.6505,30.5972,30.6505,6800.0
2010-10-07 13:40:00,34.53,34.54,34.53,34.54,500.0,30.6593,30.6682,30.6593,30.6682,500.0
2010-10-07 13:45:00,34.53,34.53,34.47,34.52,10800.0,30.6593,30.6593,30.6061,30.6505,10800.0
2010-10-07 13:50:00,34.53,34.6,34.53,34.6,3700.0,30.6593,30.7215,30.6593,30.7215,3700.0
2010-10-07 13:55:00,34.6,34.73,34.53,34.58,25400.0,30.7215,30.8369,30.6593,30.7037,25400.0
2010-10-07 14:00:00,34.56,34.58,34.5,34.57,4400.0,30.686,30.7037,30.6327,30.6948,4400.0
2010-10-07 14:05:00,34.57,34.59,34.57,34.57,4100.0,30.6948,30.7126,30.6948,30.6948,4100.0
2010-10-07 14:10:00,34.57,34.61,34.57,34.6,5800.0,30.6948,30.7304,30.6948,30.7215,5800.0
2010-10-07 14:15:00,34.58,34.6,34.57,34.59,2800.0,30.7037,30.7215,30.6948,30.7126,2800.0
2010-10-07 14:20:00,34.59,34.62,34.58,34.59,4200.0,30.7126,30.7392,30.7037,30.7126,4200.0
2010-10-07 14:25:00,34.59,34.59,34.57,34.57,2100.0,30.7126,30.7126,30.6948,30.6948,2100.0
2010-10-07 14:30:00,34.58,34.58,34.57,34.57,2100.0,30.7037,30.7037,30.6948,30.6948,2100.0
2010-10-07 14:35:00,34.58,34.74,34.58,34.63,15100.0,30.7037,30.8458,30.7037,30.7481,15100.0
2010-10-07 14:40:00,34.66,34.73,34.63,34.63,14200.0,30.7748,30.8369,30.7481,30.7481,14200.0
2010-10-07 14:45:00,34.63,34.65,34.58,34.58,6000.0,30.7481,30.7659,30.7037,30.7037,6000.0
2010-10-07 14:50:00,34.58,34.65,34.58,34.61,6400.0,30.7037,30.7659,30.7037,30.7304,6400.0
2010-10-07 14:55:00,34.59,34.62,34.58,34.61,13900.0,30.7126,30.7392,30.7037,30.7304,13900.0
2010-10-07 15:00:00,34.63,34.65,34.59,34.6,8300.0,30.7481,30.7659,30.7126,30.7215,8300.0
2010-10-07 15:05:00,34.6,34.61,34.59,34.6,10000.0,30.7215,30.7304,30.7126,30.7215,10000.0
2010-10-07 15:10:00,34.6,34.61,34.6,34.6,9600.0,30.7215,30.7304,30.7215,30.7215,9600.0
2010-10-07 15:15:00,34.61,34.65,34.61,34.64,7900.0,30.7304,30.7659,30.7304,30.757,7900.0
2010-10-07 15:20:00,34.64,34.66,34.64,34.66,4900.0,30.757,30.7748,30.757,30.7748,4900.0
2010-10-07 15:25:00,34.65,34.66,34.6,34.61,7000.0,30.7659,30.7748,30.7215,30.7304,7000.0
2010-10-07 15:30:00,34.6,34.6,34.54,34.56,6900.0,30.7215,30.7215,30.6682,30.686,6900.0
2010-10-07 15:35:00,34.55,34.63,34.55,34.63,8100.0,30.6771,30.7481,30.6771,30.7481,8100.0
2010-10-07 15:40:00,34.62,34.63,34.56,34.56,8700.0,30.7392,30.7481,30.686,30.686,8700.0
2010-10-07 15:45:00,34.56,34.57,34.53,34.53,15800.0,30.686,30.6948,30.6593,30.6593,15800.0
2010-10-07 15:50:00,34.52,34.55,34.51,34.55,18500.0,30.6505,30.6771,30.6416,30.6771,18500.0
2010-10-07 15:55:00,34.56,34.65,34.53,34.64,60200.0,30.686,30.7659,30.6593,30.757,60200.0
2010-10-08 09:30:00,34.5,34.65,34.5,34.6,8000.0,30.6327,30.7659,30.6327,30.7215,8000.0
2010-10-08 09:35:00,34.66,34.66,34.6,34.6,4400.0,30.7748,30.7748,30.7215,30.7215,4400.0
2010-10-08 09:40:00,34.61,34.61,34.6,34.6,1700.0,30.7304,30.7304,30.7215,30.7215,1700.0
2010-10-08 09:45:00,34.59,34.59,34.55,34.59,5100.0,30.7126,30.7126,30.6771,30.7126,5100.0
2010-10-08 09:50:00,34.62,34.68,34.62,34.64,9000.0,30.7392,30.7925,30.7392,30.757,9000.0
2010-10-08 09:55:00,34.64,34.64,34.58,34.59,3900.0,30.757,30.757,30.7037,30.7126,3900.0
2010-10-08 10:00:00,34.59,34.63,34.59,34.6,3100.0,30.7126,30.7481,30.7126,30.7215,3100.0
2010-10-08 10:05:00,34.59,34.7,34.58,34.6,18000.0,30.7126,30.8103,30.7037,30.7215,18000.0
2010-10-08 10:10:00,34.6,34.63,34.57,34.58,7800.0,30.7215,30.7481,30.6948,30.7037,7800.0
2010-10-08 10:15:00,34.58,34.62,34.56,34.57,7300.0,30.7037,30.7392,30.686,30.6948,7300.0
2010-10-08 10:20:00,34.58,34.58,34.55,34.55,6600.0,30.7037,30.7037,30.6771,30.6771,6600.0
2010-10-08 10:25:00,34.56,34.56,34.54,34.54,5800.0,30.686,30.686,30.6682,30.6682,5800.0
2010-10-08 10:30:00,34.53,34.63,34.51,34.63,20800.0,30.6593,30.7481,30.6416,30.7481,20800.0
2010-10-08 10:35:00,34.61,34.63,34.6,34.6,4100.0,30.7304,30.7481,30.7215,30.7215,4100.0
2010-10-08 10:40:00,34.6,34.65,34.59,34.65,2400.0,30.7215,30.7659,30.7126,30.7659,2400.0
2010-10-08 10:45:00,34.65,34.65,34.57,34.64,3700.0,30.7659,30.7659,30.6948,30.757,3700.0
2010-10-08 10:50:00,34.63,34.69,34.63,34.68,7900.0,30.7481,30.8014,30.7481,30.7925,7900.0
2010-10-08 10:55:00,34.67,34.69,34.66,34.69,2600.0,30.7836,30.8014,30.7748,30.8014,2600.0
2010-10-08 11:00:00,34.68,34.75,34.68,34.75,3900.0,30.7925,30.8547,30.7925,30.8547,3900.0
2010-10-08 11:05:00,34.73,34.75,34.72,34.73,2300.0,30.8369,30.8547,30.828,30.8369,2300.0
2010-10-08 11:10:00,34.73,34.74,34.71,34.71,1700.0,30.8369,30.8458,30.8192,30.8192,1700.0
2010-10-08 11:15:00,34.73,34.77,34.73,34.74,4600.0,30.8369,30.8724,30.8369,30.8458,4600.0
2010-10-08 11:20:00,34.75,34.75,34.73,34.75,2500.0,30.8547,30.8547,30.8369,30.8547,2500.0
2010-10-08 11:25:00,34.74,34.78,34.73,34.78,3900.0,30.8458,30.8813,30.8369,30.8813,3900.0
2010-10-08 11:30:00,34.79,34.87,34.79,34.84,3400.0,30.8902,30.9612,30.8902,30.9346,3400.0
2010-10-08 11:35:00,34.83,34.86,34.82,34.86,2400.0,30.9257,30.9523,30.9168,30.9523,2400.0
2010-10-08 11:40:00,34.87,34.9,34.87,34.9,3800.0,30.9612,30.9879,30.9612,30.9879,3800.0
2010-10-08 11:45:00,34.9,34.9,34.87,34.88,2100.0,30.9879,30.9879,30.9612,30.9701,2100.0
2010-10-08 11:50:00,34.88,34.9,34.88,34.9,1300.0,30.9701,30.9879,30.9701,30.9879,1300.0
2010-10-08 11:55:00,34.9,34.9,34.89,34.9,2700.0,30.9879,30.9879,30.979,30.9879,2700.0
2010-10-08 12:00:00,34.9,34.9,34.88,34.89,4400.0,30.9879,30.9879,30.9701,30.979,4400.0
2010-10-08 12:05:00,34.89,34.91,34.88,34.91,6400.0,30.979,30.9967,30.9701,30.9967,6400.0
2010-10-08 12:10:00,34.9,34.9,34.89,34.9,1500.0,30.9879,30.9879,30.979,30.9879,1500.0
2010-10-08 12:15:00,34.9,34.94,34.86,34.93,4200.0,30.9879,31.0234,30.9523,31.0145,4200.0
2010-10-08 12:20:00,34.91,34.91,34.89,34.9,600.0,30.9967,30.9967,30.979,30.9879,600.0
2010-10-08 12:25:00,34.9,34.91,34.88,34.88,1000.0,30.9879,30.9967,30.9701,30.9701,1000.0
2010-10-08 12:30:00,34.88,34.9,34.88,34.88,3700.0,30.9701,30.9879,30.9701,30.9701,3700.0
2010-10-08 12:35:00,34.88,34.9,34.88,34.9,3200.0,30.9701,30.9879,30.9701,30.9879,3200.0
2010-10-08 12:40:00,34.9,34.94,34.9,34.94,1600.0,30.9879,31.0234,30.9879,31.0234,1600.0
2010-10-08 12:45:00,34.93,34.93,34.88,34.92,3100.0,31.0145,31.0145,30.9701,31.0056,3100.0
2010-10-08 12:50:00,34.93,34.95,34.92,34.92,1800.0,31.0145,31.0322,31.0056,31.0056,1800.0
2010-10-08 12:55:00,34.92,34.93,34.9,34.91,1900.0,31.0056,31.0145,30.9879,30.9967,1900.0
2010-10-08 13:00:00,34.92,34.92,34.88,34.9,1900.0,31.0056,31.0056,30.9701,30.9879,1900.0
2010-10-08 13:05:00,34.9,34.92,34.9,34.92,1400.0,30.9879,31.0056,30.9879,31.0056,1400.0
2010-10-08 13:10:00,34.93,34.96,34.92,34.96,800.0,31.0145,31.0411,31.0056,31.0411,800.0
2010-10-08 13:15:00,34.95,34.95,34.95,34.95,600.0,31.0322,31.0322,31.0322,31.0322,600.0
2010-10-08 13:20:00,34.95,34.95,34.92,34.93,3200.0,31.0322,31.0322,31.0056,31.0145,3200.0
2010-10-08 13:25:00,34.94,34.94,34.92,34.93,1500.0,31.0234,31.0234,31.0056,31.0145,1500.0
2010-10-08 13:30:00,34.92,34.94,34.91,34.93,2100.0,31.0056,31.0234,30.9967,31.0145,2100.0
2010-10-08 13:35:00,34.92,34.94,34.91,34.92,1500.0,31.0056,31.0234,30.9967,31.0056,1500.0
2010-10-08 13:40:00,34.92,34.92,34.9,34.92,5200.0,31.0056,31.0056,30.9879,31.0056,5200.0
2010-10-08 13:45:00,34.9,34.93,34.9,34.92,2800.0,30.9879,31.0145,30.9879,31.0056,2800.0
2010-10-08 13:50:00,34.93,34.95,34.91,34.93,1900.0,31.0145,31.0322,30.9967,31.0145,1900.0
2010-10-08 13:55:00,34.92,34.93,34.89,34.92,4200.0,31.0056,31.0145,30.979,31.0056,4200.0
2010-10-08 14:00:00,34.92,34.94,34.89,34.9,7000.0,31.0056,31.0234,30.979,30.9879,7000.0
2010-10-08 14:05:00,34.93,34.96,34.91,34.92,2500.0,31.0145,31.0411,30.9967,31.0056,2500.0
2010-10-08 14:10:00,34.94,34.94,34.89,34.94,19600.0,31.0234,31.0234,30.979,31.0234,19600.0
2010-10-08 14:15:00,34.9,34.94,34.9,34.93,2500.0,30.9879,31.0234,30.9879,31.0145,2500.0
2010-10-08 14:20:00,34.93,34.95,34.91,34.95,2500.0,31.0145,31.0322,30.9967,31.0322,2500.0
2010-10-08 14:25:00,34.95,34.95,34.94,34.95,3200.0,31.0322,31.0322,31.0234,31.0322,3200.0
2010-10-08 14:30:00,34.95,34.95,34.94,34.94,2400.0,31.0322,31.0322,31.0234,31.0234,2400.0
2010-10-08 14:35:00,34.94,34.95,34.94,34.94,1400.0,31.0234,31.0322,31.0234,31.0234,1400.0
2010-10-08 14:40:00,34.95,34.95,34.91,34.94,4100.0,31.0322,31.0322,30.9967,31.0234,4100.0
2010-10-08 14:45:00,34.95,34.95,34.94,34.94,1200.0,31.0322,31.0322,31.0234,31.0234,1200.0
2010-10-08 14:50:00,34.94,35.0,34.94,35.0,26100.0,31.0234,31.0766,31.0234,31.0766,26100.0
2010-10-08 14:55:00,34.99,35.07,34.98,35.06,27900.0,31.0678,31.1388,31.0589,31.1299,27900.0
2010-10-08 15:00:00,35.06,35.09,35.06,35.07,7000.0,31.1299,31.1566,31.1299,31.1388,7000.0
2010-10-08 15:05:00,35.05,35.09,35.05,35.09,5300.0,31.121,31.1566,31.121,31.1566,5300.0
2010-10-08 15:10:00,35.08,35.09,35.08,35.08,2500.0,31.1477,31.1566,31.1477,31.1477,2500.0
2010-10-08 15:15:00,35.08,35.08,35.07,35.07,3700.0,31.1477,31.1477,31.1388,31.1388,3700.0
2010-10-08 15:20:00,35.07,35.08,35.0,35.0,4600.0,31.1388,31.1477,31.0766,31.0766,4600.0
2010-10-08 15:25:00,35.0,35.01,34.99,35.0,4500.0,31.0766,31.0855,31.0678,31.0766,4500.0
2010-10-08 15:30:00,35.01,35.05,35.0,35.03,4800.0,31.0855,31.121,31.0766,31.1033,4800.0
2010-10-08 15:35:00,35.03,35.05,35.03,35.05,5500.0,31.1033,31.121,31.1033,31.121,5500.0
2010-10-08 15:40:00,35.05,35.05,34.99,35.01,12100.0,31.121,31.121,31.0678,31.0855,12100.0
2010-10-08 15:45:00,35.01,35.01,34.98,34.98,15000.0,31.0855,31.0855,31.0589,31.0589,15000.0
2010-10-08 15:50:00,34.99,35.0,34.96,34.97,21900.0,31.0678,31.0766,31.0411,31.05,21900.0
2010-10-08 15:55:00,34.98,34.98,34.88,34.92,31000.0,31.0589,31.0589,30.9701,31.0056,31000.0
2010-10-11 09:30:00,34.99,34.99,34.85,34.95,3400.0,31.0678,31.0678,30.9435,31.0322,3400.0
2010-10-11 09:35:00,34.88,34.91,34.82,34.88,900.0,30.9701,30.9967,30.9168,30.9701,900.0
2010-10-11 09:40:00,34.88,34.92,34.87,34.87,1900.0,30.9701,31.0056,30.9612,30.9612,1900.0
2010-10-11 09:45:00,34.81,34.85,34.81,34.83,2000.0,30.9079,30.9435,30.9079,30.9257,2000.0
2010-10-11 09:50:00,34.81,34.83,34.77,34.83,1900.0,30.9079,30.9257,30.8724,30.9257,1900.0
2010-10-11 09:55:00,34.88,34.89,34.77,34.81,7400.0,30.9701,30.979,30.8724,30.9079,7400.0
2010-10-11 10:00:00,34.81,34.89,34.77,34.83,2500.0,30.9079,30.979,30.8724,30.9257,2500.0
2010-10-11 10:05:00,34.83,34.84,34.76,34.76,6800.0,30.9257,30.9346,30.8635,30.8635,6800.0
2010-10-11 10:10:00,34.75,34.76,34.65,34.69,3600.0,30.8547,30.8635,30.7659,30.8014,3600.0
2010-10-11 10:15:00,34.7,34.73,34.69,34.69,2700.0,30.8103,30.8369,30.8014,30.8014,2700.0
2010-10-11 10:20:00,34.7,34.73,34.7,34.7,4900.0,30.8103,30.8369,30.8103,30.8103,4900.0
2010-10-11 10:25:00,34.73,34.74,34.73,34.74,1300.0,30.8369,30.8458,30.8369,30.8458,1300.0
2010-10-11 10:30:00,34.72,34.77,34.69,34.69,3100.0,30.828,30.8724,30.8014,30.8014,3100.0
2010-10-11 10:35:00,34.69,34.69,34.66,34.68,1100.0,30.8014,30.8014,30.7748,30.7925,1100.0
2010-10-11 10:40:00,34.67,34.72,34.67,34.72,900.0,30.7836,30.828,30.7836,30.828,900.0
2010-10-11 10:45:00,34.72,34.72,34.61,34.63,3700.0,30.828,30.828,30.7304,30.7481,3700.0
2010-10-11 10:50:00,34.63,34.63,34.61,34.63,1000.0,30.7481,30.7481,30.7304,30.7481,1000.0
2010-10-11 10:55:00,34.63,34.71,34.63,34.68,6600.0,30.7481,30.8192,30.7481,30.7925,6600.0
2010-10-11 11:00:00,34.67,34.67,34.6,34.63,2300.0,30.7836,30.7836,30.7215,30.7481,2300.0
2010-10-11 11:05:00,34.63,34.63,34.58,34.62,1400.0,30.7481,30.7481,30.7037,30.7392,1400.0
2010-10-11 11:10:00,34.63,34.71,34.6,34.68,3000.0,30.7481,30.8192,30.7215,30.7925,3000.0
2010-10-11 11:15:00,34.68,34.72,34.64,34.7,3100.0,30.7925,30.828,30.757,30.8103,3100.0
2010-10-11 11:20:00,34.69,34.76,34.68,34.75,3600.0,30.8014,30.8635,30.7925,30.8547,3600.0
2010-10-11 11:25:00,34.75,34.79,34.74,34.78,1500.0,30.8547,30.8902,30.8458,30.8813,1500.0
2010-10-11 11:30:00,34.78,34.79,34.75,34.75,3200.0,30.8813,30.8902,30.8547,30.8547,3200.0
2010-10-11 11:35:00,34.75,34.83,34.75,34.79,1900.0,30.8547,30.9257,30.8547,30.8902,1900.0
2010-10-11 11:40:00,34.8,34.84,34.75,34.75,1500.0,30.8991,30.9346,30.8547,30.8547,1500.0
2010-10-11 11:45:00,34.8,34.8,34.75,34.75,1000.0,30.8991,30.8991,30.8547,30.8547,1000.0
2010-10-11 11:50:00,34.78,34.85,34.75,34.81,1400.0,30.8813,30.9435,30.8547,30.9079,1400.0
2010-10-11 11:55:00,34.8,34.82,34.76,34.82,2200.0,30.8991,30.9168,30.8635,30.9168,2200.0
2010-10-11 12:00:00,34.79,34.8,34.77,34.8,4300.0,30.8902,30.8991,30.8724,30.8991,4300.0
2010-10-11 12:05:00,34.79,34.82,34.79,34.82,600.0,30.8902,30.9168,30.8902,30.9168,600.0
2010-10-11 12:10:00,34.82,34.84,34.82,34.84,700.0,30.9168,30.9346,30.9168,30.9346,700.0
2010-10-11 12:15:00,34.84,34.84,34.83,34.83,200.0,30.9346,30.9346,30.9257,30.9257,200.0
2010-10-11 12:20:00,34.82,34.82,34.78,34.79,2700.0,30.9168,30.9168,30.8813,30.8902,2700.0
2010-10-11 12:25:00,34.82,34.85,34.8,34.85,1200.0,30.9168,30.9435,30.8991,30.9435,1200.0
2010-10-11 12:30:00,34.84,34.87,34.82,34.87,2500.0,30.9346,30.9612,30.9168,30.9612,2500.0
2010-10-11 12:35:00,34.85,34.87,34.85,34.86,2000.0,30.9435,30.9612,30.9435,30.9523,2000.0
2010-10-11 12:40:00,34.86,34.9,34.86,34.9,600.0,30.9523,30.9879,30.9523,30.9879,600.0
2010-10-11 12:45:00,34.87,34.87,34.86,34.86,900.0,30.9612,30.9612,30.9523,30.9523,900.0
2010-10-11 12:50:00,34.86,34.88,34.85,34.86,1000.0,30.9523,30.9701,30.9435,30.9523,1000.0
2010-10-11 12:55:00,34.85,34.87,34.84,34.87,500.0,30.9435,30.9612,30.9346,30.9612,500.0
2010-10-11 13:00:00,34.88,34.96,34.88,34.88,4600.0,30.9701,31.0411,30.9701,30.9701,4600.0
2010-10-11 13:05:00,34.91,34.91,34.91,34.91,800.0,30.9967,30.9967,30.9967,30.9967,800.0
2010-10-11 13:10:00,34.91,34.93,34.89,34.91,2100.0,30.9967,31.0145,30.979,30.9967,2100.0
2010-10-11 13:15:00,34.9,34.91,34.87,34.89,2200.0,30.9879,30.9967,30.9612,30.979,2200.0
2010-10-11 13:20:00,34.89,34.9,34.85,34.85,1200.0,30.979,30.9879,30.9435,30.9435,1200.0
2010-10-11 13:25:00,34.88,34.88,34.85,34.88,1400.0,30.9701,30.9701,30.9435,30.9701,1400.0
2010-10-11 13:30:00,34.89,34.95,34.89,34.94,1700.0,30.979,31.0322,30.979,31.0234,1700.0
2010-10-11 13:35:00,34.95,35.0,34.93,35.0,2100.0,31.0322,31.0766,31.0145,31.0766,2100.0
2010-10-11 13:40:00,35.0,35.01,34.98,34.99,1500.0,31.0766,31.0855,31.0589,31.0678,1500.0
2010-10-11 13:45:00,34.98,35.02,34.96,35.02,4700.0,31.0589,31.0944,31.0411,31.0944,4700.0
2010-10-11 13:50:00,35.01,35.01,34.99,35.01,700.0,31.0855,31.0855,31.0678,31.0855,700.0
2010-10-11 13:55:00,35.0,35.06,34.99,35.06,3500.0,31.0766,31.1299,31.0678,31.1299,3500.0
2010-10-11 14:00:00,35.04,35.08,35.0,35.02,2000.0,31.1122,31.1477,31.0766,31.0944,2000.0
2010-10-11 14:05:00,35.02,35.07,35.02,35.07,1900.0,31.0944,31.1388,31.0944,31.1388,1900.0
2010-10-11 14:10:00,35.05,35.05,35.0,35.02,2200.0,31.121,31.121,31.0766,31.0944,2200.0
2010-10-11 14:15:00,35.02,35.05,35.0,35.04,1700.0,31.0944,31.121,31.0766,31.1122,1700.0
2010-10-11 14:20:00,35.01,35.03,34.99,35.02,2200.0,31.0855,31.1033,31.0678,31.0944,2200.0
2010-10-11 14:25:00,35.02,35.05,35.02,35.05,1000.0,31.0944,31.121,31.0944,31.121,1000.0
2010-10-11 14:30:00,35.05,35.05,35.03,35.05,1500.0,31.121,31.121,31.1033,31.121,1500.0
2010-10-11 14:35:00,35.05,35.09,35.04,35.08,3000.0,31.121,31.1566,31.1122,31.1477,3000.0
2010-10-11 14:40:00,35.07,35.08,35.04,35.05,3600.0,31.1388,31.1477,31.1122,31.121,3600.0
2010-10-11 14:45:00,35.05,35.06,35.01,35.02,2200.0,31.121,31.1299,31.0855,31.0944,2200.0
2010-10-11 14:50:00,35.01,35.02,35.0,35.02,3000.0,31.0855,31.0944,31.0766,31.0944,3000.0
2010-10-11 14:55:00,35.02,35.02,35.0,35.01,6800.0,31.0944,31.0944,31.0766,31.0855,6800.0
2010-10-11 15:00:00,35.01,35.07,35.01,35.06,3700.0,31.0855,31.1388,31.0855,31.1299,3700.0
2010-10-11 15:05:00,35.02,35.04,35.0,35.02,1300.0,31.0944,31.1122,31.0766,31.0944,1300.0
2010-10-11 15:10:00,35.02,35.02,34.99,35.0,5500.0,31.0944,31.0944,31.0678,31.0766,5500.0
2010-10-11 15:15:00,35.0,35.03,35.0,35.02,3500.0,31.0766,31.1033,31.0766,31.0944,3500.0
2010-10-11 15:20:00,35.03,35.03,34.98,34.99,5100.0,31.1033,31.1033,31.0589,31.0678,5100.0
2010-10-11 15:25:00,35.01,35.01,34.99,35.0,5500.0,31.0855,31.0855,31.0678,31.0766,5500.0
2010-10-11 15:30:00,35.0,35.04,34.95,35.0,13000.0,31.0766,31.1122,31.0322,31.0766,13000.0
2010-10-11 15:35:00,35.0,35.01,34.92,34.92,7800.0,31.0766,31.0855,31.0056,31.0056,7800.0
2010-10-11 15:40:00,34.92,34.92,34.88,34.91,5700.0,31.0056,31.0056,30.9701,30.9967,5700.0
2010-10-11 15:45:00,34.91,34.99,34.9,34.97,7000.0,30.9967,31.0678,30.9879,31.05,7000.0
2010-10-11 15:50:00,34.97,35.0,34.93,34.95,9200.0,31.05,31.0766,31.0145,31.0322,9200.0
2010-10-11 15:55:00,34.93,35.01,34.93,34.96,15800.0,31.0145,31.0855,31.0145,31.0411,15800.0
2010-10-12 09:30:00,34.95,34.95,34.82,34.87,3800.0,31.0322,31.0322,30.9168,30.9612,3800.0
2010-10-12 09:35:00,34.83,34.94,34.79,34.86,4400.0,30.9257,31.0234,30.8902,30.9523,4400.0
2010-10-12 09:40:00,34.86,34.88,34.84,34.87,3900.0,30.9523,30.9701,30.9346,30.9612,3900.0
2010-10-12 09:45:00,34.88,34.88,34.69,34.72,6600.0,30.9701,30.9701,30.8014,30.828,6600.0
2010-10-12 09:50:00,34.72,34.72,34.66,34.68,4800.0,30.828,30.828,30.7748,30.7925,4800.0
2010-10-12 09:55:00,34.67,34.7,34.65,34.67,3800.0,30.7836,30.8103,30.7659,30.7836,3800.0
2010-10-12 10:00:00,34.65,34.69,34.65,34.69,5400.0,30.7659,30.8014,30.7659,30.8014,5400.0
2010-10-12 10:05:00,34.66,34.73,34.66,34.7,3100.0,30.7748,30.8369,30.7748,30.8103,3100.0
2010-10-12 10:10:00,34.69,34.71,34.68,34.71,2000.0,30.8014,30.8192,30.7925,30.8192,2000.0
2010-10-12 10:15:00,34.71,34.82,34.71,34.82,3500.0,30.8192,30.9168,30.8192,30.9168,3500.0
2010-10-12 10:20:00,34.84,34.84,34.75,34.79,3600.0,30.9346,30.9346,30.8547,30.8902,3600.0
2010-10-12 10:25:00,34.8,34.81,34.79,34.8,2600.0,30.8991,30.9079,30.8902,30.8991,2600.0
2010-10-12 10:30:00,34.8,34.81,34.79,34.8,3300.0,30.8991,30.9079,30.8902,30.8991,3300.0
2010-10-12 10:35:00,34.79,34.8,34.77,34.78,2300.0,30.8902,30.8991,30.8724,30.8813,2300.0
2010-10-12 10:40:00,34.78,34.87,34.78,34.85,4000.0,30.8813,30.9612,30.8813,30.9435,4000.0
2010-10-12 10:45:00,34.87,34.95,34.86,34.93,4900.0,30.9612,31.0322,30.9523,31.0145,4900.0
2010-10-12 10:50:00,34.92,34.92,34.89,34.9,3000.0,31.0056,31.0056,30.979,30.9879,3000.0
2010-10-12 10:55:00,34.92,34.92,34.88,34.88,1800.0,31.0056,31.0056,30.9701,30.9701,1800.0
2010-10-12 11:00:00,34.87,34.92,34.86,34.92,2700.0,30.9612,31.0056,30.9523,31.0056,2700.0
2010-10-12 11:05:00,34.92,34.94,34.91,34.91,4500.0,31.0056,31.0234,30.9967,30.9967,4500.0
2010-10-12 11:10:00,34.91,34.96,34.9,34.95,4900.0,30.9967,31.0411,30.9879,31.0322,4900.0
2010-10-12 11:15:00,34.95,34.98,34.94,34.97,6800.0,31.0322,31.0589,31.0234,31.05,6800.0
2010-10-12 11:20:00,34.95,35.01,34.95,34.99,6100.0,31.0322,31.0855,31.0322,31.0678,6100.0
2010-10-12 11:25:00,35.0,35.09,34.99,35.09,3200.0,31.0766,31.1566,31.0678,31.1566,3200.0
2010-10-12 11:30:00,35.04,35.04,35.0,35.0,1300.0,31.1122,31.1122,31.0766,31.0766,1300.0
2010-10-12 11:35:00,35.0,35.02,34.98,34.98,2200.0,31.0766,31.0944,31.0589,31.0589,2200.0
2010-10-12 11:40:00,34.98,35.0,34.95,34.95,1400.0,31.0589,31.0766,31.0322,31.0322,1400.0
2010-10-12 11:45:00,34.95,34.95,34.92,34.94,2000.0,31.0322,31.0322,31.0056,31.0234,2000.0
2010-10-12 11:50:00,34.94,34.94,34.92,34.92,1500.0,31.0234,31.0234,31.0056,31.0056,1500.0
2010-10-12 11:55:00,34.92,34.93,34.92,34.93,600.0,31.0056,31.0145,31.0056,31.0145,600.0
2010-10-12 12:00:00,34.93,34.97,34.91,34.95,3700.0,31.0145,31.05,30.9967,31.0322,3700.0
2010-10-12 12:05:00,34.95,34.97,34.94,34.96,2000.0,31.0322,31.05,31.0234,31.0411,2000.0
2010-10-12 12:10:00,34.96,34.99,34.91,34.97,1900.0,31.0411,31.0678,30.9967,31.05,1900.0
2010-10-12 12:15:00,34.96,34.97,34.96,34.96,400.0,31.0411,31.05,31.0411,31.0411,400.0
2010-10-12 12:20:00,34.95,34.95,34.92,34.92,2200.0,31.0322,31.0322,31.0056,31.0056,2200.0
2010-10-12 12:25:00,34.91,34.91,34.9,34.9,1600.0,30.9967,30.9967,30.9879,30.9879,1600.0
2010-10-12 12:30:00,34.9,34.9,34.89,34.89,4600.0,30.9879,30.9879,30.979,30.979,4600.0
2010-10-12 12:35:00,34.89,34.9,34.85,34.86,1300.0,30.979,30.9879,30.9435,30.9523,1300.0
2010-10-12 12:40:00,34.84,34.86,34.83,34.84,2200.0,30.9346,30.9523,30.9257,30.9346,2200.0
2010-10-12 12:45:00,34.84,34.84,34.83,34.83,4100.0,30.9346,30.9346,30.9257,30.9257,4100.0
2010-10-12 12:50:00,34.83,34.84,34.83,34.84,2700.0,30.9257,30.9346,30.9257,30.9346,2700.0
2010-10-12 12:55:00,34.88,34.88,34.83,34.85,1900.0,30.9701,30.9701,30.9257,30.9435,1900.0
2010-10-12 13:00:00,34.85,34.92,34.83,34.89,4300.0,30.9435,31.0056,30.9257,30.979,4300.0
2010-10-12 13:05:00,34.89,34.9,34.87,34.88,2200.0,30.979,30.9879,30.9612,30.9701,2200.0
2010-10-12 13:10:00,34.88,34.88,34.87,34.87,2500.0,30.9701,30.9701,30.9612,30.9612,2500.0
2010-10-12 13:15:00,34.87,34.88,34.84,34.84,1700.0,30.9612,30.9701,30.9346,30.9346,1700.0
2010-10-12 13:20:00,34.83,34.85,34.8,34.8,600.0,30.9257,30.9435,30.8991,30.8991,600.0
2010-10-12 13:25:00,34.8,34.8,34.78,34.78,800.0,30.8991,30.8991,30.8813,30.8813,800.0
2010-10-12 13:30:00,34.79,34.79,34.78,34.78,600.0,30.8902,30.8902,30.8813,30.8813,600.0
2010-10-12 13:35:00,34.79,34.79,34.78,34.78,1500.0,30.8902,30.8902,30.8813,30.8813,1500.0
2010-10-12 13:40:00,34.79,34.79,34.79,34.79,200.0,30.8902,30.8902,30.8902,30.8902,200.0
2010-10-12 13:45:00,34.78,34.79,34.78,34.79,1000.0,30.8813,30.8902,30.8813,30.8902,1000.0
2010-10-12 13:50:00,34.78,34.79,34.73,34.73,5100.0,30.8813,30.8902,30.8369,30.8369,5100.0
2010-10-12 13:55:00,34.73,34.73,34.65,34.68,6900.0,30.8369,30.8369,30.7659,30.7925,6900.0
2010-10-12 14:00:00,34.67,34.86,34.59,34.85,12900.0,30.7836,30.9523,30.7126,30.9435,12900.0
2010-10-12 14:05:00,34.83,34.84,34.78,34.78,1000.0,30.9257,30.9346,30.8813,30.8813,1000.0
2010-10-12 14:10:00,34.8,34.9,34.8,34.83,3300.0,30.8991,30.9879,30.8991,30.9257,3300.0
2010-10-12 14:15:00,34.86,34.97,34.86,34.96,3600.0,30.9523,31.05,30.9523,31.0411,3600.0
2010-10-12 14:20:00,34.95,34.95,34.86,34.86,2300.0,31.0322,31.0322,30.9523,30.9523,2300.0
2010-10-12 14:25:00,34.87,34.95,34.87,34.92,2000.0,30.9612,31.0322,30.9612,31.0056,2000.0
2010-10-12 14:30:00,34.91,34.91,34.82,34.84,2100.0,30.9967,30.9967,30.9168,30.9346,2100.0
2010-10-12 14:35:00,34.85,34.87,34.85,34.87,2600.0,30.9435,30.9612,30.9435,30.9612,2600.0
2010-10-12 14:40:00,34.87,34.88,34.85,34.87,3000.0,30.9612,30.9701,30.9435,30.9612,3000.0
2010-10-12 14:45:00,34.87,34.88,34.83,34.83,2100.0,30.9612,30.9701,30.9257,30.9257,2100.0
2010-10-12 14:50:00,34.85,34.86,34.84,34.86,2800.0,30.9435,30.9523,30.9346,30.9523,2800.0
2010-10-12 14:55:00,34.87,34.88,34.85,34.87,3100.0,30.9612,30.9701,30.9435,30.9612,3100.0
2010-10-12 15:00:00,34.87,34.88,34.84,34.84,5400.0,30.9612,30.9701,30.9346,30.9346,5400.0
2010-10-12 15:05:00,34.84,34.88,34.82,34.88,2600.0,30.9346,30.9701,30.9168,30.9701,2600.0
2010-10-12 15:10:00,34.92,34.92,34.84,34.91,5000.0,31.0056,31.0056,30.9346,30.9967,5000.0
2010-10-12 15:15:00,34.91,34.93,34.91,34.92,3000.0,30.9967,31.0145,30.9967,31.0056,3000.0
2010-10-12 15:20:00,34.92,35.05,34.92,35.01,10000.0,31.0056,31.121,31.0056,31.0855,10000.0
2010-10-12 15:25:00,35.01,35.08,35.0,35.08,5400.0,31.0855,31.1477,31.0766,31.1477,5400.0
2010-10-12 15:30:00,35.08,35.11,35.07,35.11,8900.0,31.1477,31.1743,31.1388,31.1743,8900.0
2010-10-12 15:35:00,35.11,35.12,35.1,35.12,5200.0,31.1743,31.1832,31.1654,31.1832,5200.0
2010-10-12 15:40:00,35.11,35.14,35.11,35.13,7600.0,31.1743,31.201,31.1743,31.1921,7600.0
2010-10-12 15:45:00,35.14,35.15,35.12,35.15,8500.0,31.201,31.2098,31.1832,31.2098,8500.0
2010-10-12 15:50:00,35.15,35.17,35.14,35.17,10800.0,31.2098,31.2276,31.201,31.2276,10800.0
2010-10-12 15:55:00,35.15,35.19,35.12,35.15,48400.0,31.2098,31.2453,31.1832,31.2098,48400.0
2010-10-13 09:30:00,35.13,35.35,35.13,35.17,8000.0,31.1921,31.3874,31.1921,31.2276,8000.0
2010-10-13 09:35:00,35.23,35.28,35.19,35.27,1600.0,31.2809,31.3253,31.2453,31.3164,1600.0
2010-10-13 09:40:00,35.24,35.28,35.16,35.22,6300.0,31.2897,31.3253,31.2187,31.272,6300.0
2010-10-13 09:45:00,35.23,35.29,35.2,35.28,1400.0,31.2809,31.3341,31.2542,31.3253,1400.0
2010-10-13 09:50:00,35.28,35.29,35.13,35.24,6700.0,31.3253,31.3341,31.1921,31.2897,6700.0
2010-10-13 09:55:00,35.24,35.3,35.22,35.28,2600.0,31.2897,31.343,31.272,31.3253,2600.0
2010-10-13 10:00:00,35.29,35.34,35.28,35.33,4400.0,31.3341,31.3785,31.3253,31.3697,4400.0
2010-10-13 10:05:00,35.34,35.34,35.25,35.3,4000.0,31.3785,31.3785,31.2986,31.343,4000.0
2010-10-13 10:10:00,35.25,35.25,35.12,35.23,3500.0,31.2986,31.2986,31.1832,31.2809,3500.0
2010-10-13 10:15:00,35.23,35.23,35.12,35.15,1600.0,31.2809,31.2809,31.1832,31.2098,1600.0
2010-10-13 10:20:00,35.13,35.14,35.12,35.14,300.0,31.1921,31.201,31.1832,31.201,300.0
2010-10-13 10:25:00,35.19,35.22,35.17,35.21,2300.0,31.2453,31.272,31.2276,31.2631,2300.0
2010-10-13 10:30:00,35.19,35.19,35.05,35.08,1200.0,31.2453,31.2453,31.121,31.1477,1200.0
2010-10-13 10:35:00,35.1,35.2,35.1,35.2,1200.0,31.1654,31.2542,31.1654,31.2542,1200.0
2010-10-13 10:40:00,35.18,35.2,35.16,35.18,1700.0,31.2365,31.2542,31.2187,31.2365,1700.0
2010-10-13 10:45:00,35.2,35.2,35.11,35.18,1200.0,31.2542,31.2542,31.1743,31.2365,1200.0
2010-10-13 10:50:00,35.18,35.19,35.16,35.16,1000.0,31.2365,31.2453,31.2187,31.2187,1000.0
2010-10-13 10:55:00,35.19,35.22,35.12,35.22,2300.0,31.2453,31.272,31.1832,31.272,2300.0
2010-10-13 11:00:00,35.22,35.31,35.21,35.29,1900.0,31.272,31.3519,31.2631,31.3341,1900.0
2010-10-13 11:05:00,35.3,35.34,35.3,35.34,3100.0,31.343,31.3785,31.343,31.3785,3100.0
2010-10-13 11:10:00,35.34,35.42,35.33,35.41,5300.0,31.3785,31.4496,31.3697,31.4407,5300.0
2010-10-13 11:15:00,35.38,35.38,35.32,35.35,600.0,31.414,31.414,31.3608,31.3874,600.0
2010-10-13 11:20:00,35.37,35.42,35.37,35.38,1100.0,31.4052,31.4496,31.4052,31.414,1100.0
2010-10-13 11:25:00,35.36,35.38,35.32,35.33,1900.0,31.3963,31.414,31.3608,31.3697,1900.0
2010-10-13 11:30:00,35.41,35.41,35.28,35.28,7500.0,31.4407,31.4407,31.3253,31.3253,7500.0
2010-10-13 11:35:00,35.3,35.35,35.3,35.35,2300.0,31.343,31.3874,31.343,31.3874,2300.0
2010-10-13 11:40:00,35.34,35.36,35.29,35.29,3000.0,31.3785,31.3963,31.3341,31.3341,3000.0
2010-10-13 11:45:00,35.33,35.41,35.33,35.4,1800.0,31.3697,31.4407,31.3697,31.4318,1800.0
2010-10-13 11:50:00,35.39,35.41,35.39,35.41,800.0,31.4229,31.4407,31.4229,31.4407,800.0
2010-10-13 11:55:00,35.42,35.44,35.4,35.43,2800.0,31.4496,31.4673,31.4318,31.4584,2800.0
2010-10-13 12:00:00,35.42,35.45,35.41,35.44,4800.0,31.4496,31.4762,31.4407,31.4673,4800.0
2010-10-13 12:05:00,35.44,35.53,35.41,35.5,13400.0,31.4673,31.5472,31.4407,31.5206,13400.0
2010-10-13 12:10:00,35.5,35.51,35.47,35.48,2800.0,31.5206,31.5295,31.494,31.5028,2800.0
2010-10-13 12:15:00,35.48,35.48,35.45,35.46,2600.0,31.5028,31.5028,31.4762,31.4851,2600.0
2010-10-13 12:20:00,35.45,35.5,35.45,35.5,2300.0,31.4762,31.5206,31.4762,31.5206,2300.0
2010-10-13 12:25:00,35.5,35.54,35.5,35.52,2900.0,31.5206,31.5561,31.5206,31.5384,2900.0
2010-10-13 12:30:00,35.54,35.57,35.54,35.56,3000.0,31.5561,31.5828,31.5561,31.5739,3000.0
2010-10-13 12:35:00,35.57,35.61,35.57,35.6,4100.0,31.5828,31.6183,31.5828,31.6094,4100.0
2010-10-13 12:40:00,35.62,35.63,35.61,35.63,1200.0,31.6271,31.636,31.6183,31.636,1200.0
2010-10-13 12:45:00,35.63,35.63,35.61,35.61,900.0,31.636,31.636,31.6183,31.6183,900.0
2010-10-13 12:50:00,35.63,35.64,35.63,35.63,3500.0,31.636,31.6449,31.636,31.636,3500.0
2010-10-13 12:55:00,35.61,35.63,35.61,35.63,700.0,31.6183,31.636,31.6183,31.636,700.0
2010-10-13 13:00:00,35.63,35.64,35.63,35.64,1400.0,31.636,31.6449,31.636,31.6449,1400.0
2010-10-13 13:05:00,35.64,35.64,35.62,35.62,3100.0,31.6449,31.6449,31.6271,31.6271,3100.0
2010-10-13 13:10:00,35.61,35.62,35.59,35.6,4200.0,31.6183,31.6271,31.6005,31.6094,4200.0
2010-10-13 13:15:00,35.6,35.7,35.6,35.66,7700.0,31.6094,31.6982,31.6094,31.6627,7700.0
2010-10-13 13:20:00,35.65,35.67,35.65,35.66,1100.0,31.6538,31.6715,31.6538,31.6627,1100.0
2010-10-13 13:25:00,35.67,35.69,35.63,35.65,2500.0,31.6715,31.6893,31.636,31.6538,2500.0
2010-10-13 13:30:00,35.65,35.66,35.64,35.64,1900.0,31.6538,31.6627,31.6449,31.6449,1900.0
2010-10-13 13:35:00,35.64,35.66,35.63,35.63,1900.0,31.6449,31.6627,31.636,31.636,1900.0
2010-10-13 13:40:00,35.63,35.63,35.59,35.62,3400.0,31.636,31.636,31.6005,31.6271,3400.0
2010-10-13 13:45:00,35.61,35.66,35.61,35.63,4700.0,31.6183,31.6627,31.6183,31.636,4700.0
2010-10-13 13:50:00,35.62,35.66,35.6,35.62,2100.0,31.6271,31.6627,31.6094,31.6271,2100.0
2010-10-13 13:55:00,35.62,35.62,35.61,35.62,900.0,31.6271,31.6271,31.6183,31.6271,900.0
2010-10-13 14:00:00,35.62,35.65,35.61,35.64,2300.0,31.6271,31.6538,31.6183,31.6449,2300.0
2010-10-13 14:05:00,35.64,35.65,35.62,35.65,3600.0,31.6449,31.6538,31.6271,31.6538,3600.0
2010-10-13 14:10:00,35.64,35.7,35.63,35.69,2400.0,31.6449,31.6982,31.636,31.6893,2400.0
2010-10-13 14:15:00,35.67,35.69,35.64,35.66,2400.0,31.6715,31.6893,31.6449,31.6627,2400.0
2010-10-13 14:20:00,35.69,35.7,35.68,35.69,2100.0,31.6893,31.6982,31.6804,31.6893,2100.0
2010-10-13 14:25:00,35.69,35.7,35.68,35.69,1700.0,31.6893,31.6982,31.6804,31.6893,1700.0
2010-10-13 14:30:00,35.68,35.72,35.68,35.71,1800.0,31.6804,31.7159,31.6804,31.7071,1800.0
2010-10-13 14:35:00,35.69,35.71,35.67,35.67,3300.0,31.6893,31.7071,31.6715,31.6715,3300.0
2010-10-13 14:40:00,35.67,35.71,35.66,35.7,5800.0,31.6715,31.7071,31.6627,31.6982,5800.0
2010-10-13 14:45:00,35.7,35.73,35.68,35.72,7200.0,31.6982,31.7248,31.6804,31.7159,7200.0
2010-10-13 14:50:00,35.7,35.73,35.7,35.71,6700.0,31.6982,31.7248,31.6982,31.7071,6700.0
2010-10-13 14:55:00,35.71,35.73,35.69,35.69,7800.0,31.7071,31.7248,31.6893,31.6893,7800.0
2010-10-13 15:00:00,35.7,35.72,35.65,35.67,4700.0,31.6982,31.7159,31.6538,31.6715,4700.0
2010-10-13 15:05:00,35.65,35.74,35.59,35.73,17400.0,31.6538,31.7337,31.6005,31.7248,17400.0
2010-10-13 15:10:00,35.72,35.75,35.72,35.74,10800.0,31.7159,31.7426,31.7159,31.7337,10800.0
2010-10-13 15:15:00,35.73,35.79,35.73,35.79,9500.0,31.7248,31.7781,31.7248,31.7781,9500.0
2010-10-13 15:20:00,35.79,35.81,35.76,35.77,6400.0,31.7781,31.7958,31.7515,31.7603,6400.0
2010-10-13 15:25:00,35.77,35.77,35.71,35.73,7900.0,31.7603,31.7603,31.7071,31.7248,7900.0
2010-10-13 15:30:00,35.73,35.74,35.72,35.74,7000.0,31.7248,31.7337,31.7159,31.7337,7000.0
2010-10-13 15:35:00,35.75,35.78,35.74,35.76,8800.0,31.7426,31.7692,31.7337,31.7515,8800.0
2010-10-13 15:40:00,35.75,35.83,35.73,35.77,10800.0,31.7426,31.8136,31.7248,31.7603,10800.0
2010-10-13 15:45:00,35.78,35.79,35.73,35.74,17800.0,31.7692,31.7781,31.7248,31.7337,17800.0
2010-10-13 15:50:00,35.75,35.75,35.68,35.69,15400.0,31.7426,31.7426,31.6804,31.6893,15400.0
2010-10-13 15:55:00,35.66,35.69,35.62,35.68,19700.0,31.6627,31.6893,31.6271,31.6804,19700.0
2010-10-14 09:30:00,35.67,35.86,35.66,35.81,6400.0,31.6715,31.8402,31.6627,31.7958,6400.0
2010-10-14 09:35:00,35.81,35.95,35.74,35.94,14000.0,31.7958,31.9202,31.7337,31.9113,14000.0
2010-10-14 09:40:00,35.94,35.99,35.94,35.95,30600.0,31.9113,31.9557,31.9113,31.9202,30600.0
2010-10-14 09:45:00,35.94,35.96,35.93,35.93,4200.0,31.9113,31.929,31.9024,31.9024,4200.0
2010-10-14 09:50:00,35.92,35.92,35.89,35.92,3200.0,31.8935,31.8935,31.8669,31.8935,3200.0
2010-10-14 09:55:00,35.92,35.92,35.79,35.8,5400.0,31.8935,31.8935,31.7781,31.787,5400.0
2010-10-14 10:00:00,35.84,35.88,35.84,35.88,3000.0,31.8225,31.858,31.8225,31.858,3000.0
2010-10-14 10:05:00,35.91,35.91,35.9,35.91,2200.0,31.8846,31.8846,31.8758,31.8846,2200.0
2010-10-14 10:10:00,35.91,35.91,35.87,35.89,4100.0,31.8846,31.8846,31.8491,31.8669,4100.0
2010-10-14 10:15:00,35.9,35.95,35.88,35.94,3500.0,31.8758,31.9202,31.858,31.9113,3500.0
2010-10-14 10:20:00,35.95,35.95,35.92,35.95,4300.0,31.9202,31.9202,31.8935,31.9202,4300.0
2010-10-14 10:25:00,35.94,35.94,35.91,35.91,2700.0,31.9113,31.9113,31.8846,31.8846,2700.0
2010-10-14 10:30:00,35.91,35.92,35.89,35.9,3100.0,31.8846,31.8935,31.8669,31.8758,3100.0
2010-10-14 10:35:00,35.9,35.95,35.9,35.95,1900.0,31.8758,31.9202,31.8758,31.9202,1900.0
2010-10-14 10:40:00,35.95,35.95,35.92,35.92,3000.0,31.9202,31.9202,31.8935,31.8935,3000.0
2010-10-14 10:45:00,35.95,35.95,35.94,35.95,4800.0,31.9202,31.9202,31.9113,31.9202,4800.0
2010-10-14 10:50:00,35.95,35.95,35.94,35.95,2300.0,31.9202,31.9202,31.9113,31.9202,2300.0
2010-10-14 10:55:00,35.94,35.95,35.94,35.94,2800.0,31.9113,31.9202,31.9113,31.9113,2800.0
2010-10-14 11:00:00,35.94,35.96,35.94,35.95,16400.0,31.9113,31.929,31.9113,31.9202,16400.0
2010-10-14 11:05:00,35.94,35.95,35.92,35.95,1500.0,31.9113,31.9202,31.8935,31.9202,1500.0
2010-10-14 11:10:00,35.94,35.95,35.93,35.95,59500.0,31.9113,31.9202,31.9024,31.9202,59500.0
2010-10-14 11:15:00,35.95,35.96,35.89,35.91,5600.0,31.9202,31.929,31.8669,31.8846,5600.0
2010-10-14 11:20:00,35.91,35.92,35.88,35.89,3200.0,31.8846,31.8935,31.858,31.8669,3200.0
2010-10-14 11:25:00,35.9,35.9,35.79,35.82,7100.0,31.8758,31.8758,31.7781,31.8047,7100.0
2010-10-14 11:30:00,35.8,35.83,35.71,35.73,9600.0,31.787,31.8136,31.7071,31.7248,9600.0
2010-10-14 11:35:00,35.74,35.74,35.6,35.6,3900.0,31.7337,31.7337,31.6094,31.6094,3900.0
2010-10-14 11:40:00,35.57,35.6,35.48,35.48,15500.0,31.5828,31.6094,31.5028,31.5028,15500.0
2010-10-14 11:45:00,35.48,35.48,35.35,35.43,8800.0,31.5028,31.5028,31.3874,31.4584,8800.0
2010-10-14 11:50:00,35.43,35.57,35.43,35.57,3900.0,31.4584,31.5828,31.4584,31.5828,3900.0
2010-10-14 11:55:00,35.62,35.62,35.4,35.46,6700.0,31.6271,31.6271,31.4318,31.4851,6700.0
2010-10-14 12:00:00,35.49,35.58,35.49,35.56,2700.0,31.5117,31.5916,31.5117,31.5739,2700.0
2010-10-14 12:05:00,35.56,35.58,35.52,35.56,4600.0,31.5739,31.5916,31.5384,31.5739,4600.0
2010-10-14 12:10:00,35.56,35.66,35.52,35.65,7200.0,31.5739,31.6627,31.5384,31.6538,7200.0
2010-10-14 12:15:00,35.63,35.64,35.55,35.55,3400.0,31.636,31.6449,31.565,31.565,3400.0
2010-10-14 12:20:00,35.56,35.58,35.47,35.49,3000.0,31.5739,31.5916,31.494,31.5117,3000.0
2010-10-14 12:25:00,35.48,35.49,35.4,35.45,3400.0,31.5028,31.5117,31.4318,31.4762,3400.0
2010-10-14 12:30:00,35.48,35.49,35.43,35.48,4100.0,31.5028,31.5117,31.4584,31.5028,4100.0
2010-10-14 12:35:00,35.48,35.54,35.48,35.49,3200.0,31.5028,31.5561,31.5028,31.5117,3200.0
2010-10-14 12:40:00,35.49,35.49,35.42,35.42,1600.0,31.5117,31.5117,31.4496,31.4496,1600.0
2010-10-14 12:45:00,35.42,35.43,35.38,35.39,1700.0,31.4496,31.4584,31.414,31.4229,1700.0
2010-10-14 12:50:00,35.39,35.42,35.34,35.35,2300.0,31.4229,31.4496,31.3785,31.3874,2300.0
2010-10-14 12:55:00,35.37,35.44,35.34,35.44,1200.0,31.4052,31.4673,31.3785,31.4673,1200.0
2010-10-14 13:00:00,35.42,35.42,35.28,35.34,6400.0,31.4496,31.4496,31.3253,31.3785,6400.0
2010-10-14 13:05:00,35.34,35.35,35.23,35.25,3200.0,31.3785,31.3874,31.2809,31.2986,3200.0
2010-10-14 13:10:00,35.25,35.27,35.19,35.2,3500.0,31.2986,31.3164,31.2453,31.2542,3500.0
2010-10-14 13:15:00,35.21,35.21,35.18,35.18,2600.0,31.2631,31.2631,31.2365,31.2365,2600.0
2010-10-14 13:20:00,35.18,35.18,35.14,35.15,2300.0,31.2365,31.2365,31.201,31.2098,2300.0
2010-10-14 13:25:00,35.17,35.18,35.16,35.18,1200.0,31.2276,31.2365,31.2187,31.2365,1200.0
2010-10-14 13:30:00,35.17,35.22,35.16,35.22,2400.0,31.2276,31.272,31.2187,31.272,2400.0
2010-10-14 13:35:00,35.22,35.25,35.21,35.25,4200.0,31.272,31.2986,31.2631,31.2986,4200.0
2010-10-14 13:40:00,35.26,35.31,35.26,35.31,3600.0,31.3075,31.3519,31.3075,31.3519,3600.0
2010-10-14 13:45:00,35.33,35.35,35.3,35.35,700.0,31.3697,31.3874,31.343,31.3874,700.0
2010-10-14 13:50:00,35.35,35.36,35.32,35.33,1600.0,31.3874,31.3963,31.3608,31.3697,1600.0
2010-10-14 13:55:00,35.36,35.4,35.36,35.39,1700.0,31.3963,31.4318,31.3963,31.4229,1700.0
2010-10-14 14:00:00,35.38,35.39,35.37,35.38,2100.0,31.414,31.4229,31.4052,31.414,2100.0
2010-10-14 14:05:00,35.39,35.41,35.38,35.41,2300.0,31.4229,31.4407,31.414,31.4407,2300.0
2010-10-14 14:10:00,35.41,35.41,35.37,35.39,3600.0,31.4407,31.4407,31.4052,31.4229,3600.0
2010-10-14 14:15:00,35.4,35.4,35.38,35.39,11700.0,31.4318,31.4318,31.414,31.4229,11700.0
2010-10-14 14:20:00,35.4,35.42,35.4,35.4,1200.0,31.4318,31.4496,31.4318,31.4318,1200.0
2010-10-14 14:25:00,35.38,35.42,35.38,35.4,3100.0,31.414,31.4496,31.414,31.4318,3100.0
2010-10-14 14:30:00,35.39,35.42,35.37,35.39,5600.0,31.4229,31.4496,31.4052,31.4229,5600.0
2010-10-14 14:35:00,35.4,35.42,35.37,35.41,2400.0,31.4318,31.4496,31.4052,31.4407,2400.0
2010-10-14 14:40:00,35.37,35.42,35.37,35.38,1500.0,31.4052,31.4496,31.4052,31.414,1500.0
2010-10-14 14:45:00,35.4,35.41,35.38,35.4,5900.0,31.4318,31.4407,31.414,31.4318,5900.0
2010-10-14 14:50:00,35.41,35.43,35.4,35.42,1900.0,31.4407,31.4584,31.4318,31.4496,1900.0
2010-10-14 14:55:00,35.4,35.41,35.36,35.38,4100.0,31.4318,31.4407,31.3963,31.414,4100.0
2010-10-14 15:00:00,35.36,35.4,35.33,35.34,9300.0,31.3963,31.4318,31.3697,31.3785,9300.0
2010-10-14 15:05:00,35.34,35.39,35.33,35.38,4300.0,31.3785,31.4229,31.3697,31.414,4300.0
2010-10-14 15:10:00,35.38,35.38,35.35,35.36,5100.0,31.414,31.414,31.3874,31.3963,5100.0
2010-10-14 15:15:00,35.36,35.42,35.35,35.41,3800.0,31.3963,31.4496,31.3874,31.4407,3800.0
2010-10-14 15:20:00,35.42,35.44,35.4,35.44,5000.0,31.4496,31.4673,31.4318,31.4673,5000.0
2010-10-14 15:25:00,35.43,35.46,35.43,35.43,3100.0,31.4584,31.4851,31.4584,31.4584,3100.0
2010-10-14 15:30:00,35.41,35.45,35.39,35.45,2800.0,31.4407,31.4762,31.4229,31.4762,2800.0
2010-10-14 15:35:00,35.44,35.49,35.43,35.47,5300.0,31.4673,31.5117,31.4584,31.494,5300.0
2010-10-14 15:40:00,35.47,35.49,35.42,35.44,5800.0,31.494,31.5117,31.4496,31.4673,5800.0
2010-10-14 15:45:00,35.41,35.45,35.38,35.45,14600.0,31.4407,31.4762,31.414,31.4762,14600.0
2010-10-14 15:50:00,35.44,35.52,35.41,35.46,8200.0,31.4673,31.5384,31.4407,31.4851,8200.0
2010-10-14 15:55:00,35.46,35.49,35.4,35.48,35300.0,31.4851,31.5117,31.4318,31.5028,35300.0
2010-10-15 09:30:00,35.77,35.78,35.65,35.65,4400.0,31.7603,31.7692,31.6538,31.6538,4400.0
2010-10-15 09:35:00,35.65,35.65,35.44,35.48,1600.0,31.6538,31.6538,31.4673,31.5028,1600.0
2010-10-15 09:40:00,35.51,35.54,35.48,35.53,2300.0,31.5295,31.5561,31.5028,31.5472,2300.0
2010-10-15 09:45:00,35.52,35.66,35.51,35.58,2800.0,31.5384,31.6627,31.5295,31.5916,2800.0
2010-10-15 09:50:00,35.58,35.6,35.52,35.6,1200.0,31.5916,31.6094,31.5384,31.6094,1200.0
2010-10-15 09:55:00,35.57,35.58,35.5,35.51,3500.0,31.5828,31.5916,31.5206,31.5295,3500.0
2010-10-15 10:00:00,35.53,35.58,35.49,35.51,4700.0,31.5472,31.5916,31.5117,31.5295,4700.0
2010-10-15 10:05:00,35.51,35.58,35.49,35.52,3100.0,31.5295,31.5916,31.5117,31.5384,3100.0
2010-10-15 10:10:00,35.52,35.55,35.47,35.47,6200.0,31.5384,31.565,31.494,31.494,6200.0
2010-10-15 10:15:00,35.52,35.56,35.5,35.51,6800.0,31.5384,31.5739,31.5206,31.5295,6800.0
2010-10-15 10:20:00,35.51,35.53,35.49,35.5,10500.0,31.5295,31.5472,31.5117,31.5206,10500.0
2010-10-15 10:25:00,35.52,35.57,35.5,35.57,7500.0,31.5384,31.5828,31.5206,31.5828,7500.0
2010-10-15 10:30:00,35.55,35.61,35.53,35.61,5000.0,31.565,31.6183,31.5472,31.6183,5000.0
2010-10-15 10:35:00,35.61,35.61,35.57,35.59,2500.0,31.6183,31.6183,31.5828,31.6005,2500.0
2010-10-15 10:40:00,35.58,35.59,35.54,35.55,1800.0,31.5916,31.6005,31.5561,31.565,1800.0
2010-10-15 10:45:00,35.55,35.56,35.53,35.55,5200.0,31.565,31.5739,31.5472,31.565,5200.0
2010-10-15 10:50:00,35.55,35.6,35.55,35.57,3700.0,31.565,31.6094,31.565,31.5828,3700.0
2010-10-15 10:55:00,35.59,35.62,35.59,35.6,5200.0,31.6005,31.6271,31.6005,31.6094,5200.0
2010-10-15 11:00:00,35.61,35.61,35.58,35.59,1900.0,31.6183,31.6183,31.5916,31.6005,1900.0
2010-10-15 11:05:00,35.59,35.67,35.59,35.65,4100.0,31.6005,31.6715,31.6005,31.6538,4100.0
2010-10-15 11:10:00,35.63,35.67,35.59,35.59,2900.0,31.636,31.6715,31.6005,31.6005,2900.0
2010-10-15 11:15:00,35.59,35.63,35.57,35.59,1700.0,31.6005,31.636,31.5828,31.6005,1700.0
2010-10-15 11:20:00,35.57,35.59,35.57,35.59,1800.0,31.5828,31.6005,31.5828,31.6005,1800.0
2010-10-15 11:25:00,35.63,35.63,35.6,35.6,1600.0,31.636,31.636,31.6094,31.6094,1600.0
2010-10-15 11:30:00,35.62,35.65,35.58,35.62,2600.0,31.6271,31.6538,31.5916,31.6271,2600.0
2010-10-15 11:35:00,35.63,35.65,35.58,35.59,2900.0,31.636,31.6538,31.5916,31.6005,2900.0
2010-10-15 11:40:00,35.61,35.63,35.6,35.63,1000.0,31.6183,31.636,31.6094,31.636,1000.0
2010-10-15 11:45:00,35.63,35.63,35.58,35.6,3800.0,31.636,31.636,31.5916,31.6094,3800.0
2010-10-15 11:50:00,35.59,35.61,35.58,35.6,3000.0,31.6005,31.6183,31.5916,31.6094,3000.0
2010-10-15 11:55:00,35.62,35.62,35.55,35.62,21700.0,31.6271,31.6271,31.565,31.6271,21700.0
2010-10-15 12:00:00,35.62,35.62,35.55,35.59,4300.0,31.6271,31.6271,31.565,31.6005,4300.0
2010-10-15 12:05:00,35.6,35.61,35.57,35.6,4700.0,31.6094,31.6183,31.5828,31.6094,4700.0
2010-10-15 12:10:00,35.6,35.61,35.58,35.6,3300.0,31.6094,31.6183,31.5916,31.6094,3300.0
2010-10-15 12:15:00,35.6,35.64,35.59,35.64,2900.0,31.6094,31.6449,31.6005,31.6449,2900.0
2010-10-15 12:20:00,35.66,35.66,35.63,35.65,4300.0,31.6627,31.6627,31.636,31.6538,4300.0
2010-10-15 12:25:00,35.66,35.68,35.64,35.65,5000.0,31.6627,31.6804,31.6449,31.6538,5000.0
2010-10-15 12:30:00,35.66,35.66,35.64,35.64,1300.0,31.6627,31.6627,31.6449,31.6449,1300.0
2010-10-15 12:35:00,35.62,35.65,35.62,35.63,1100.0,31.6271,31.6538,31.6271,31.636,1100.0
2010-10-15 12:40:00,35.66,35.68,35.63,35.66,4100.0,31.6627,31.6804,31.636,31.6627,4100.0
2010-10-15 12:45:00,35.65,35.69,35.64,35.64,1800.0,31.6538,31.6893,31.6449,31.6449,1800.0
2010-10-15 12:50:00,35.66,35.66,35.61,35.64,2600.0,31.6627,31.6627,31.6183,31.6449,2600.0
2010-10-15 12:55:00,35.64,35.66,35.61,35.62,1800.0,31.6449,31.6627,31.6183,31.6271,1800.0
2010-10-15 13:00:00,35.64,35.67,35.64,35.65,1100.0,31.6449,31.6715,31.6449,31.6538,1100.0
2010-10-15 13:05:00,35.64,35.67,35.64,35.67,1500.0,31.6449,31.6715,31.6449,31.6715,1500.0
2010-10-15 13:10:00,35.67,35.71,35.63,35.7,4600.0,31.6715,31.7071,31.636,31.6982,4600.0
2010-10-15 13:15:00,35.68,35.68,35.64,35.65,700.0,31.6804,31.6804,31.6449,31.6538,700.0
2010-10-15 13:20:00,35.66,35.68,35.65,35.67,800.0,31.6627,31.6804,31.6538,31.6715,800.0
2010-10-15 13:25:00,35.67,35.69,35.64,35.69,3400.0,31.6715,31.6893,31.6449,31.6893,3400.0
2010-10-15 13:30:00,35.68,35.7,35.68,35.7,3800.0,31.6804,31.6982,31.6804,31.6982,3800.0
2010-10-15 13:35:00,35.7,35.72,35.7,35.72,3300.0,31.6982,31.7159,31.6982,31.7159,3300.0
2010-10-15 13:40:00,35.7,35.71,35.67,35.69,10500.0,31.6982,31.7071,31.6715,31.6893,10500.0
2010-10-15 13:45:00,35.69,35.7,35.69,35.7,2900.0,31.6893,31.6982,31.6893,31.6982,2900.0
2010-10-15 13:50:00,35.7,35.75,35.7,35.7,5100.0,31.6982,31.7426,31.6982,31.6982,5100.0
2010-10-15 13:55:00,35.71,35.71,35.69,35.7,3900.0,31.7071,31.7071,31.6893,31.6982,3900.0
2010-10-15 14:00:00,35.69,35.71,35.68,35.71,6700.0,31.6893,31.7071,31.6804,31.7071,6700.0
2010-10-15 14:05:00,35.71,35.75,35.71,35.74,8100.0,31.7071,31.7426,31.7071,31.7337,8100.0
2010-10-15 14:10:00,35.73,35.85,35.72,35.85,21200.0,31.7248,31.8314,31.7159,31.8314,21200.0
2010-10-15 14:15:00,35.84,35.92,35.83,35.83,11300.0,31.8225,31.8935,31.8136,31.8136,11300.0
2010-10-15 14:20:00,35.81,35.81,35.76,35.79,2600.0,31.7958,31.7958,31.7515,31.7781,2600.0
2010-10-15 14:25:00,35.8,35.83,35.79,35.83,3400.0,31.787,31.8136,31.7781,31.8136,3400.0
2010-10-15 14:30:00,35.83,35.83,35.78,35.81,5800.0,31.8136,31.8136,31.7692,31.7958,5800.0
2010-10-15 14:35:00,35.81,35.82,35.79,35.82,1500.0,31.7958,31.8047,31.7781,31.8047,1500.0
2010-10-15 14:40:00,35.81,35.82,35.79,35.8,4200.0,31.7958,31.8047,31.7781,31.787,4200.0
2010-10-15 14:45:00,35.8,35.82,35.76,35.8,7500.0,31.787,31.8047,31.7515,31.787,7500.0
2010-10-15 14:50:00,35.78,35.81,35.78,35.79,3700.0,31.7692,31.7958,31.7692,31.7781,3700.0
2010-10-15 14:55:00,35.8,35.81,35.78,35.81,5100.0,31.787,31.7958,31.7692,31.7958,5100.0
2010-10-15 15:00:00,35.79,35.82,35.76,35.79,9300.0,31.7781,31.8047,31.7515,31.7781,9300.0
2010-10-15 15:05:00,35.8,35.82,35.78,35.79,3600.0,31.787,31.8047,31.7692,31.7781,3600.0
2010-10-15 15:10:00,35.81,35.85,35.79,35.85,7000.0,31.7958,31.8314,31.7781,31.8314,7000.0
2010-10-15 15:15:00,35.84,35.84,35.79,35.84,5300.0,31.8225,31.8225,31.7781,31.8225,5300.0
2010-10-15 15:20:00,35.83,35.86,35.82,35.85,8800.0,31.8136,31.8402,31.8047,31.8314,8800.0
2010-10-15 15:25:00,35.85,35.86,35.83,35.85,5700.0,31.8314,31.8402,31.8136,31.8314,5700.0
2010-10-15 15:30:00,35.85,35.89,35.84,35.89,11300.0,31.8314,31.8669,31.8225,31.8669,11300.0
2010-10-15 15:35:00,35.86,35.87,35.82,35.87,3700.0,31.8402,31.8491,31.8047,31.8491,3700.0
2010-10-15 15:40:00,35.87,35.87,35.83,35.85,9400.0,31.8491,31.8491,31.8136,31.8314,9400.0
2010-10-15 15:45:00,35.85,35.91,35.82,35.89,16200.0,31.8314,31.8846,31.8047,31.8669,16200.0
2010-10-15 15:50:00,35.91,35.93,35.85,35.86,16700.0,31.8846,31.9024,31.8314,31.8402,16700.0
2010-10-15 15:55:00,35.88,35.92,35.85,35.9,37300.0,31.858,31.8935,31.8314,31.8758,37300.0
2010-10-18 09:30:00,36.0,36.4,35.97,36.4,10600.0,31.9645,32.3197,31.9379,32.3197,10600.0
2010-10-18 09:35:00,36.35,36.45,36.25,36.45,12000.0,32.2753,32.3641,32.1865,32.3641,12000.0
2010-10-18 09:40:00,36.44,36.45,36.41,36.44,105200.0,32.3552,32.3641,32.3286,32.3552,105200.0
2010-10-18 09:45:00,36.44,36.45,36.43,36.45,36100.0,32.3552,32.3641,32.3463,32.3641,36100.0
2010-10-18 09:50:00,36.44,36.45,36.36,36.42,17700.0,32.3552,32.3641,32.2842,32.3375,17700.0
2010-10-18 09:55:00,36.43,36.45,36.4,36.42,1500.0,32.3463,32.3641,32.3197,32.3375,1500.0
2010-10-18 10:00:00,36.44,36.53,36.43,36.53,28200.0,32.3552,32.4351,32.3463,32.4351,28200.0
2010-10-18 10:05:00,36.53,36.62,36.52,36.58,62400.0,32.4351,32.515,32.4263,32.4795,62400.0
2010-10-18 10:10:00,36.58,36.73,36.58,36.72,14600.0,32.4795,32.6127,32.4795,32.6038,14600.0
2010-10-18 10:15:00,36.72,36.79,36.72,36.76,11100.0,32.6038,32.666,32.6038,32.6394,11100.0
2010-10-18 10:20:00,36.75,36.8,36.71,36.77,6900.0,32.6305,32.6749,32.595,32.6482,6900.0
2010-10-18 10:25:00,36.76,36.79,36.75,36.79,8000.0,32.6394,32.666,32.6305,32.666,8000.0
2010-10-18 10:30:00,36.8,36.85,36.74,36.76,4400.0,32.6749,32.7193,32.6216,32.6394,4400.0
2010-10-18 10:35:00,36.74,36.77,36.71,36.77,4400.0,32.6216,32.6482,32.595,32.6482,4400.0
2010-10-18 10:40:00,36.76,36.76,36.67,36.75,5600.0,32.6394,32.6394,32.5594,32.6305,5600.0
2010-10-18 10:45:00,36.75,36.88,36.75,36.82,7900.0,32.6305,32.7459,32.6305,32.6926,7900.0
2010-10-18 10:50:00,36.82,36.88,36.8,36.87,4400.0,32.6926,32.7459,32.6749,32.737,4400.0
2010-10-18 10:55:00,36.85,36.85,36.8,36.82,4400.0,32.7193,32.7193,32.6749,32.6926,4400.0
2010-10-18 11:00:00,36.83,36.83,36.74,36.76,5000.0,32.7015,32.7015,32.6216,32.6394,5000.0
2010-10-18 11:05:00,36.76,36.79,36.74,36.79,9300.0,32.6394,32.666,32.6216,32.666,9300.0
2010-10-18 11:10:00,36.8,36.82,36.74,36.82,6100.0,32.6749,32.6926,32.6216,32.6926,6100.0
2010-10-18 11:15:00,36.85,36.9,36.84,36.84,7000.0,32.7193,32.7637,32.7104,32.7104,7000.0
2010-10-18 11:20:00,36.85,36.85,36.8,36.8,5200.0,32.7193,32.7193,32.6749,32.6749,5200.0
2010-10-18 11:25:00,36.78,36.89,36.76,36.86,7700.0,32.6571,32.7548,32.6394,32.7281,7700.0
2010-10-18 11:30:00,36.86,36.9,36.81,36.82,4800.0,32.7281,32.7637,32.6838,32.6926,4800.0
2010-10-18 11:35:00,36.81,36.81,36.76,36.76,2500.0,32.6838,32.6838,32.6394,32.6394,2500.0
2010-10-18 11:40:00,36.76,36.79,36.74,36.76,4200.0,32.6394,32.666,32.6216,32.6394,4200.0
2010-10-18 11:45:00,36.76,36.8,36.76,36.8,3300.0,32.6394,32.6749,32.6394,32.6749,3300.0
2010-10-18 11:50:00,36.78,36.79,36.75,36.78,41700.0,32.6571,32.666,32.6305,32.6571,41700.0
2010-10-18 11:55:00,36.81,36.81,36.76,36.78,3300.0,32.6838,32.6838,32.6394,32.6571,3300.0
2010-10-18 12:00:00,36.77,36.81,36.77,36.8,2400.0,32.6482,32.6838,32.6482,32.6749,2400.0
2010-10-18 12:05:00,36.8,36.8,36.76,36.77,2700.0,32.6749,32.6749,32.6394,32.6482,2700.0
2010-10-18 12:10:00,36.77,36.78,36.76,36.76,2400.0,32.6482,32.6571,32.6394,32.6394,2400.0
2010-10-18 12:15:00,36.77,36.79,36.75,36.79,4000.0,32.6482,32.666,32.6305,32.666,4000.0
2010-10-18 12:20:00,36.79,36.81,36.77,36.81,3800.0,32.666,32.6838,32.6482,32.6838,3800.0
2010-10-18 12:25:00,36.8,36.81,36.76,36.77,4400.0,32.6749,32.6838,32.6394,32.6482,4400.0
2010-10-18 12:30:00,36.77,36.87,36.77,36.87,5400.0,32.6482,32.737,32.6482,32.737,5400.0
2010-10-18 12:35:00,36.84,36.87,36.82,36.85,4600.0,32.7104,32.737,32.6926,32.7193,4600.0
2010-10-18 12:40:00,36.86,36.86,36.78,36.8,5800.0,32.7281,32.7281,32.6571,32.6749,5800.0
2010-10-18 12:45:00,36.83,36.85,36.82,36.85,3500.0,32.7015,32.7193,32.6926,32.7193,3500.0
2010-10-18 12:50:00,36.84,36.85,36.79,36.79,3600.0,32.7104,32.7193,32.666,32.666,3600.0
2010-10-18 12:55:00,36.81,36.85,36.78,36.84,7900.0,32.6838,32.7193,32.6571,32.7104,7900.0
2010-10-18 13:00:00,36.85,36.86,36.81,36.81,32700.0,32.7193,32.7281,32.6838,32.6838,32700.0
2010-10-18 13:05:00,36.81,36.85,36.8,36.85,7000.0,32.6838,32.7193,32.6749,32.7193,7000.0
2010-10-18 13:10:00,36.84,36.93,36.84,36.93,6200.0,32.7104,32.7903,32.7104,32.7903,6200.0
2010-10-18 13:15:00,36.91,36.92,36.88,36.89,5300.0,32.7725,32.7814,32.7459,32.7548,5300.0
2010-10-18 13:20:00,36.9,36.94,36.89,36.9,7900.0,32.7637,32.7992,32.7548,32.7637,7900.0
2010-10-18 13:25:00,36.91,36.95,36.9,36.93,6000.0,32.7725,32.8081,32.7637,32.7903,6000.0
2010-10-18 13:30:00,36.92,36.95,36.91,36.93,5700.0,32.7814,32.8081,32.7725,32.7903,5700.0
2010-10-18 13:35:00,36.92,36.92,36.87,36.88,5300.0,32.7814,32.7814,32.737,32.7459,5300.0
2010-10-18 13:40:00,36.9,36.99,36.88,36.93,11900.0,32.7637,32.8436,32.7459,32.7903,11900.0
2010-10-18 13:45:00,36.93,36.95,36.9,36.95,18100.0,32.7903,32.8081,32.7637,32.8081,18100.0
2010-10-18 13:50:00,36.95,36.95,36.92,36.93,33200.0,32.8081,32.8081,32.7814,32.7903,33200.0
2010-10-18 13:55:00,36.93,36.96,36.92,36.95,8200.0,32.7903,32.8169,32.7814,32.8081,8200.0
2010-10-18 14:00:00,36.96,36.96,36.93,36.94,13500.0,32.8169,32.8169,32.7903,32.7992,13500.0
2010-10-18 14:05:00,36.93,36.95,36.93,36.94,4200.0,32.7903,32.8081,32.7903,32.7992,4200.0
2010-10-18 14:10:00,36.94,36.95,36.9,36.9,3700.0,32.7992,32.8081,32.7637,32.7637,3700.0
2010-10-18 14:15:00,36.9,36.92,36.85,36.91,12000.0,32.7637,32.7814,32.7193,32.7725,12000.0
2010-10-18 14:20:00,36.91,36.92,36.83,36.83,6000.0,32.7725,32.7814,32.7015,32.7015,6000.0
2010-10-18 14:25:00,36.83,36.91,36.83,36.89,9200.0,32.7015,32.7725,32.7015,32.7548,9200.0
2010-10-18 14:30:00,36.89,36.89,36.86,36.89,5900.0,32.7548,32.7548,32.7281,32.7548,5900.0
2010-10-18 14:35:00,36.88,36.88,36.83,36.84,5000.0,32.7459,32.7459,32.7015,32.7104,5000.0
2010-10-18 14:40:00,36.84,36.94,36.83,36.9,34800.0,32.7104,32.7992,32.7015,32.7637,34800.0
2010-10-18 14:45:00,36.89,36.91,36.87,36.9,4100.0,32.7548,32.7725,32.737,32.7637,4100.0
2010-10-18 14:50:00,36.9,36.91,36.83,36.85,4000.0,32.7637,32.7725,32.7015,32.7193,4000.0
2010-10-18 14:55:00,36.84,36.87,36.82,36.87,9300.0,32.7104,32.737,32.6926,32.737,9300.0
2010-10-18 15:00:00,36.87,36.89,36.87,36.89,6400.0,32.737,32.7548,32.737,32.7548,6400.0
2010-10-18 15:05:00,36.88,36.93,36.88,36.93,6300.0,32.7459,32.7903,32.7459,32.7903,6300.0
2010-10-18 15:10:00,36.93,36.93,36.9,36.9,4200.0,32.7903,32.7903,32.7637,32.7637,4200.0
2010-10-18 15:15:00,36.9,36.9,36.83,36.84,6800.0,32.7637,32.7637,32.7015,32.7104,6800.0
2010-10-18 15:20:00,36.85,36.91,36.85,36.9,15200.0,32.7193,32.7725,32.7193,32.7637,15200.0
2010-10-18 15:25:00,36.91,36.93,36.84,36.85,11000.0,32.7725,32.7903,32.7104,32.7193,11000.0
2010-10-18 15:30:00,36.85,36.89,36.85,36.87,4700.0,32.7193,32.7548,32.7193,32.737,4700.0
2010-10-18 15:35:00,36.86,36.89,36.83,36.83,7500.0,32.7281,32.7548,32.7015,32.7015,7500.0
2010-10-18 15:40:00,36.83,36.87,36.82,36.83,7600.0,32.7015,32.737,32.6926,32.7015,7600.0
2010-10-18 15:45:00,36.84,36.88,36.83,36.88,19000.0,32.7104,32.7459,32.7015,32.7459,19000.0
2010-10-18 15:50:00,36.86,36.92,36.86,36.9,13300.0,32.7281,32.7814,32.7281,32.7637,13300.0
2010-10-18 15:55:00,36.91,36.96,36.9,36.91,43900.0,32.7725,32.8169,32.7637,32.7725,43900.0
2010-10-19 09:30:00,36.42,36.55,36.26,36.39,4500.0,32.3375,32.4529,32.1954,32.3108,4500.0
2010-10-19 09:35:00,36.4,36.6,36.4,36.59,2800.0,32.3197,32.4973,32.3197,32.4884,2800.0
2010-10-19 09:40:00,36.6,36.65,36.47,36.5,2900.0,32.4973,32.5417,32.3819,32.4085,2900.0
2010-10-19 09:45:00,36.55,36.6,36.5,36.54,5000.0,32.4529,32.4973,32.4085,32.444,5000.0
2010-10-19 09:50:00,36.54,36.63,36.41,36.46,10100.0,32.444,32.5239,32.3286,32.373,10100.0
2010-10-19 09:55:00,36.43,36.59,36.43,36.53,3600.0,32.3463,32.4884,32.3463,32.4351,3600.0
2010-10-19 10:00:00,36.47,36.55,36.47,36.51,4200.0,32.3819,32.4529,32.3819,32.4174,4200.0
2010-10-19 10:05:00,36.51,36.58,36.48,36.58,6600.0,32.4174,32.4795,32.3907,32.4795,6600.0
2010-10-19 10:10:00,36.57,36.69,36.57,36.66,3300.0,32.4707,32.5772,32.4707,32.5506,3300.0
2010-10-19 10:15:00,36.66,36.74,36.63,36.68,11100.0,32.5506,32.6216,32.5239,32.5683,11100.0
2010-10-19 10:20:00,36.71,36.71,36.66,36.66,3400.0,32.595,32.595,32.5506,32.5506,3400.0
2010-10-19 10:25:00,36.66,36.68,36.65,36.68,1600.0,32.5506,32.5683,32.5417,32.5683,1600.0
2010-10-19 10:30:00,36.68,36.75,36.67,36.69,5000.0,32.5683,32.6305,32.5594,32.5772,5000.0
2010-10-19 10:35:00,36.68,36.7,36.67,36.68,6200.0,32.5683,32.5861,32.5594,32.5683,6200.0
2010-10-19 10:40:00,36.69,36.76,36.69,36.75,5200.0,32.5772,32.6394,32.5772,32.6305,5200.0
2010-10-19 10:45:00,36.76,36.82,36.75,36.8,3000.0,32.6394,32.6926,32.6305,32.6749,3000.0
2010-10-19 10:50:00,36.81,36.86,36.8,36.82,5300.0,32.6838,32.7281,32.6749,32.6926,5300.0
2010-10-19 10:55:00,36.83,36.93,36.83,36.92,11100.0,32.7015,32.7903,32.7015,32.7814,11100.0
2010-10-19 11:00:00,36.92,36.94,36.89,36.94,5600.0,32.7814,32.7992,32.7548,32.7992,5600.0
2010-10-19 11:05:00,36.94,36.94,36.83,36.83,4900.0,32.7992,32.7992,32.7015,32.7015,4900.0
2010-10-19 11:10:00,36.85,36.9,36.85,36.9,4000.0,32.7193,32.7637,32.7193,32.7637,4000.0
2010-10-19 11:15:00,36.9,36.91,36.87,36.9,3000.0,32.7637,32.7725,32.737,32.7637,3000.0
2010-10-19 11:20:00,36.85,36.88,36.83,36.86,3100.0,32.7193,32.7459,32.7015,32.7281,3100.0
2010-10-19 11:25:00,36.89,36.91,36.87,36.87,3600.0,32.7548,32.7725,32.737,32.737,3600.0
2010-10-19 11:30:00,36.87,36.95,36.87,36.89,5500.0,32.737,32.8081,32.737,32.7548,5500.0
2010-10-19 11:35:00,36.92,36.92,36.87,36.9,6300.0,32.7814,32.7814,32.737,32.7637,6300.0
2010-10-19 11:40:00,36.9,36.91,36.88,36.9,5500.0,32.7637,32.7725,32.7459,32.7637,5500.0
2010-10-19 11:45:00,36.9,36.95,36.9,36.94,8100.0,32.7637,32.8081,32.7637,32.7992,8100.0
2010-10-19 11:50:00,36.94,36.94,36.9,36.92,4300.0,32.7992,32.7992,32.7637,32.7814,4300.0
2010-10-19 11:55:00,36.92,36.95,36.9,36.93,2200.0,32.7814,32.8081,32.7637,32.7903,2200.0
2010-10-19 12:00:00,36.93,36.93,36.92,36.93,1700.0,32.7903,32.7903,32.7814,32.7903,1700.0
2010-10-19 12:05:00,36.92,36.93,36.92,36.92,6100.0,32.7814,32.7903,32.7814,32.7814,6100.0
2010-10-19 12:10:00,36.92,36.93,36.91,36.91,2500.0,32.7814,32.7903,32.7725,32.7725,2500.0
2010-10-19 12:15:00,36.91,36.97,36.91,36.94,47800.0,32.7725,32.8258,32.7725,32.7992,47800.0
2010-10-19 12:20:00,36.95,37.0,36.95,36.99,4300.0,32.8081,32.8525,32.8081,32.8436,4300.0
2010-10-19 12:25:00,36.98,37.0,36.97,36.98,2100.0,32.8347,32.8525,32.8258,32.8347,2100.0
2010-10-19 12:30:00,36.99,37.04,36.97,37.01,8400.0,32.8436,32.888,32.8258,32.8613,8400.0
2010-10-19 12:35:00,37.02,37.05,36.99,37.04,6200.0,32.8702,32.8968,32.8436,32.888,6200.0
2010-10-19 12:40:00,37.04,37.1,37.04,37.08,45600.0,32.888,32.9412,32.888,32.9235,45600.0
2010-10-19 12:45:00,37.08,37.1,37.01,37.01,4100.0,32.9235,32.9412,32.8613,32.8613,4100.0
2010-10-19 12:50:00,37.02,37.07,36.99,37.07,1900.0,32.8702,32.9146,32.8436,32.9146,1900.0
2010-10-19 12:55:00,37.07,37.07,37.01,37.07,1800.0,32.9146,32.9146,32.8613,32.9146,1800.0
2010-10-19 13:00:00,37.06,37.06,36.98,37.0,5500.0,32.9057,32.9057,32.8347,32.8525,5500.0
2010-10-19 13:05:00,37.0,37.0,36.96,36.96,4700.0,32.8525,32.8525,32.8169,32.8169,4700.0
2010-10-19 13:10:00,36.97,37.0,36.95,37.0,10000.0,32.8258,32.8525,32.8081,32.8525,10000.0
2010-10-19 13:15:00,36.98,37.02,36.97,37.02,7300.0,32.8347,32.8702,32.8258,32.8702,7300.0
2010-10-19 13:20:00,37.0,37.01,36.97,36.98,7600.0,32.8525,32.8613,32.8258,32.8347,7600.0
2010-10-19 13:25:00,37.0,37.0,36.94,36.97,20400.0,32.8525,32.8525,32.7992,32.8258,20400.0
2010-10-19 13:30:00,36.96,36.97,36.92,36.96,11800.0,32.8169,32.8258,32.7814,32.8169,11800.0
2010-10-19 13:35:00,36.96,36.97,36.96,36.97,9800.0,32.8169,32.8258,32.8169,32.8258,9800.0
2010-10-19 13:40:00,36.96,36.97,36.92,36.92,6600.0,32.8169,32.8258,32.7814,32.7814,6600.0
2010-10-19 13:45:00,36.92,37.0,36.91,37.0,54200.0,32.7814,32.8525,32.7725,32.8525,54200.0
2010-10-19 13:50:00,37.0,37.0,36.91,36.92,55600.0,32.8525,32.8525,32.7725,32.7814,55600.0
2010-10-19 13:55:00,36.92,36.98,36.9,36.9,39200.0,32.7814,32.8347,32.7637,32.7637,39200.0
2010-10-19 14:00:00,36.91,36.97,36.77,36.78,27700.0,32.7725,32.8258,32.6482,32.6571,27700.0
2010-10-19 14:05:00,36.78,36.93,36.78,36.88,11000.0,32.6571,32.7903,32.6571,32.7459,11000.0
2010-10-19 14:10:00,36.89,36.91,36.79,36.87,6700.0,32.7548,32.7725,32.666,32.737,6700.0
2010-10-19 14:15:00,36.88,36.93,36.84,36.88,11000.0,32.7459,32.7903,32.7104,32.7459,11000.0
2010-10-19 14:20:00,36.84,36.91,36.83,36.86,6000.0,32.7104,32.7725,32.7015,32.7281,6000.0
2010-10-19 14:25:00,36.84,37.01,36.83,37.0,28000.0,32.7104,32.8613,32.7015,32.8525,28000.0
2010-10-19 14:30:00,37.0,37.05,36.94,37.03,24100.0,32.8525,32.8968,32.7992,32.8791,24100.0
2010-10-19 14:35:00,36.98,37.03,36.94,37.0,36300.0,32.8347,32.8791,32.7992,32.8525,36300.0
2010-10-19 14:40:00,37.0,37.06,36.98,37.02,16700.0,32.8525,32.9057,32.8347,32.8702,16700.0
2010-10-19 14:45:00,36.98,37.04,36.97,37.01,8100.0,32.8347,32.888,32.8258,32.8613,8100.0
2010-10-19 14:50:00,37.02,37.09,36.99,37.0,15900.0,32.8702,32.9324,32.8436,32.8525,15900.0
2010-10-19 14:55:00,37.0,37.02,37.0,37.0,11700.0,32.8525,32.8702,32.8525,32.8525,11700.0
2010-10-19 15:00:00,37.0,37.01,37.0,37.0,30600.0,32.8525,32.8613,32.8525,32.8525,30600.0
2010-10-19 15:05:00,37.0,37.01,36.94,36.96,13100.0,32.8525,32.8613,32.7992,32.8169,13100.0
2010-10-19 15:10:00,36.96,36.99,36.93,36.95,58500.0,32.8169,32.8436,32.7903,32.8081,58500.0
2010-10-19 15:15:00,36.97,36.99,36.95,36.95,15900.0,32.8258,32.8436,32.8081,32.8081,15900.0
2010-10-19 15:20:00,36.96,36.99,36.95,36.96,11900.0,32.8169,32.8436,32.8081,32.8169,11900.0
2010-10-19 15:25:00,36.95,36.98,36.92,36.93,13500.0,32.8081,32.8347,32.7814,32.7903,13500.0
2010-10-19 15:30:00,36.92,36.97,36.92,36.95,22500.0,32.7814,32.8258,32.7814,32.8081,22500.0
2010-10-19 15:35:00,36.95,36.99,36.95,36.97,17500.0,32.8081,32.8436,32.8081,32.8258,17500.0
2010-10-19 15:40:00,36.97,37.0,36.95,36.97,18400.0,32.8258,32.8525,32.8081,32.8258,18400.0
2010-10-19 15:45:00,36.97,37.07,36.95,37.06,58500.0,32.8258,32.9146,32.8081,32.9057,58500.0
2010-10-19 15:50:00,37.05,37.11,37.02,37.11,41400.0,32.8968,32.9501,32.8702,32.9501,41400.0
2010-10-19 15:55:00,37.14,37.23,37.11,37.16,63200.0,32.9768,33.0567,32.9501,32.9945,63200.0
2010-10-20 09:30:00,37.25,37.25,37.07,37.21,6900.0,33.0744,33.0744,32.9146,33.0389,6900.0
2010-10-20 09:35:00,37.22,37.23,37.05,37.06,7600.0,33.0478,33.0567,32.8968,32.9057,7600.0
2010-10-20 09:40:00,37.05,37.1,36.99,37.0,14100.0,32.8968,32.9412,32.8436,32.8525,14100.0
2010-10-20 09:45:00,37.0,37.0,36.93,36.96,14600.0,32.8525,32.8525,32.7903,32.8169,14600.0
2010-10-20 09:50:00,36.95,36.96,36.87,36.87,19300.0,32.8081,32.8169,32.737,32.737,19300.0
2010-10-20 09:55:00,36.89,36.9,36.86,36.87,8100.0,32.7548,32.7637,32.7281,32.737,8100.0
2010-10-20 10:00:00,36.86,36.97,36.85,36.93,35300.0,32.7281,32.8258,32.7193,32.7903,35300.0
2010-10-20 10:05:00,36.98,37.0,36.97,36.97,3900.0,32.8347,32.8525,32.8258,32.8258,3900.0
2010-10-20 10:10:00,36.95,36.95,36.86,36.91,11300.0,32.8081,32.8081,32.7281,32.7725,11300.0
2010-10-20 10:15:00,36.93,36.98,36.92,36.95,7800.0,32.7903,32.8347,32.7814,32.8081,7800.0
2010-10-20 10:20:00,36.95,36.98,36.94,36.95,4300.0,32.8081,32.8347,32.7992,32.8081,4300.0
2010-10-20 10:25:00,36.97,37.05,36.97,37.0,5900.0,32.8258,32.8968,32.8258,32.8525,5900.0
2010-10-20 10:30:00,37.02,37.1,36.98,37.1,32500.0,32.8702,32.9412,32.8347,32.9412,32500.0
2010-10-20 10:35:00,37.09,37.13,37.08,37.09,1900.0,32.9324,32.9679,32.9235,32.9324,1900.0
2010-10-20 10:40:00,37.09,37.22,37.09,37.22,2600.0,32.9324,33.0478,32.9324,33.0478,2600.0
2010-10-20 10:45:00,37.22,37.25,37.21,37.21,2500.0,33.0478,33.0744,33.0389,33.0389,2500.0
2010-10-20 10:50:00,37.23,37.25,37.21,37.23,1700.0,33.0567,33.0744,33.0389,33.0567,1700.0
2010-10-20 10:55:00,37.24,37.25,37.21,37.23,2400.0,33.0656,33.0744,33.0389,33.0567,2400.0
2010-10-20 11:00:00,37.22,37.23,37.13,37.13,1600.0,33.0478,33.0567,32.9679,32.9679,1600.0
2010-10-20 11:05:00,37.14,37.25,37.14,37.25,6300.0,32.9768,33.0744,32.9768,33.0744,6300.0
2010-10-20 11:10:00,37.25,37.25,37.22,37.22,3000.0,33.0744,33.0744,33.0478,33.0478,3000.0
2010-10-20 11:15:00,37.23,37.24,37.22,37.22,1700.0,33.0567,33.0656,33.0478,33.0478,1700.0
2010-10-20 11:20:00,37.24,37.24,37.18,37.18,2100.0,33.0656,33.0656,33.0123,33.0123,2100.0
2010-10-20 11:25:00,37.19,37.25,37.19,37.23,2800.0,33.0212,33.0744,33.0212,33.0567,2800.0
2010-10-20 11:30:00,37.24,37.28,37.24,37.26,7500.0,33.0656,33.1011,33.0656,33.0833,7500.0
2010-10-20 11:35:00,37.28,37.35,37.28,37.3,2000.0,33.1011,33.1632,33.1011,33.1188,2000.0
2010-10-20 11:40:00,37.29,37.29,37.2,37.23,2700.0,33.1099,33.1099,33.03,33.0567,2700.0
2010-10-20 11:45:00,37.24,37.31,37.24,37.28,2300.0,33.0656,33.1277,33.0656,33.1011,2300.0
2010-10-20 11:50:00,37.27,37.3,37.27,37.3,1400.0,33.0922,33.1188,33.0922,33.1188,1400.0
2010-10-20 11:55:00,37.33,37.33,37.26,37.27,1500.0,33.1455,33.1455,33.0833,33.0922,1500.0
2010-10-20 12:00:00,37.26,37.32,37.26,37.3,3000.0,33.0833,33.1366,33.0833,33.1188,3000.0
2010-10-20 12:05:00,37.32,37.33,37.29,37.32,2300.0,33.1366,33.1455,33.1099,33.1366,2300.0
2010-10-20 12:10:00,37.29,37.37,37.29,37.32,3400.0,33.1099,33.181,33.1099,33.1366,3400.0
2010-10-20 12:15:00,37.34,37.36,37.3,37.36,3600.0,33.1543,33.1721,33.1188,33.1721,3600.0
2010-10-20 12:20:00,37.39,37.39,37.33,37.35,2000.0,33.1987,33.1987,33.1455,33.1632,2000.0
2010-10-20 12:25:00,37.35,37.35,37.3,37.34,4400.0,33.1632,33.1632,33.1188,33.1543,4400.0
2010-10-20 12:30:00,37.34,37.35,37.29,37.34,900.0,33.1543,33.1632,33.1099,33.1543,900.0
2010-10-20 12:35:00,37.31,37.31,37.29,37.3,2400.0,33.1277,33.1277,33.1099,33.1188,2400.0
2010-10-20 12:40:00,37.3,37.32,37.26,37.27,2500.0,33.1188,33.1366,33.0833,33.0922,2500.0
2010-10-20 12:45:00,37.27,37.28,37.26,37.26,1000.0,33.0922,33.1011,33.0833,33.0833,1000.0
2010-10-20 12:50:00,37.23,37.27,37.23,37.24,2700.0,33.0567,33.0922,33.0567,33.0656,2700.0
2010-10-20 12:55:00,37.25,37.25,37.16,37.19,2400.0,33.0744,33.0744,32.9945,33.0212,2400.0
2010-10-20 13:00:00,37.19,37.3,37.19,37.28,5400.0,33.0212,33.1188,33.0212,33.1011,5400.0
2010-10-20 13:05:00,37.28,37.28,37.23,37.26,1300.0,33.1011,33.1011,33.0567,33.0833,1300.0
2010-10-20 13:10:00,37.26,37.29,37.19,37.27,3300.0,33.0833,33.1099,33.0212,33.0922,3300.0
2010-10-20 13:15:00,37.26,37.28,37.22,37.22,2400.0,33.0833,33.1011,33.0478,33.0478,2400.0
2010-10-20 13:20:00,37.19,37.23,37.19,37.23,3700.0,33.0212,33.0567,33.0212,33.0567,3700.0
2010-10-20 13:25:00,37.23,37.23,37.2,37.2,900.0,33.0567,33.0567,33.03,33.03,900.0
2010-10-20 13:30:00,37.21,37.22,37.21,37.22,1700.0,33.0389,33.0478,33.0389,33.0478,1700.0
2010-10-20 13:35:00,37.21,37.21,37.15,37.15,1600.0,33.0389,33.0389,32.9856,32.9856,1600.0
2010-10-20 13:40:00,37.14,37.15,37.14,37.15,1300.0,32.9768,32.9856,32.9768,32.9856,1300.0
2010-10-20 13:45:00,37.15,37.15,37.12,37.13,4300.0,32.9856,32.9856,32.959,32.9679,4300.0
2010-10-20 13:50:00,37.13,37.15,37.13,37.15,1300.0,32.9679,32.9856,32.9679,32.9856,1300.0
2010-10-20 13:55:00,37.15,37.15,37.14,37.15,3300.0,32.9856,32.9856,32.9768,32.9856,3300.0
2010-10-20 14:00:00,37.15,37.22,37.11,37.11,7200.0,32.9856,33.0478,32.9501,32.9501,7200.0
2010-10-20 14:05:00,37.11,37.18,37.11,37.16,4000.0,32.9501,33.0123,32.9501,32.9945,4000.0
2010-10-20 14:10:00,37.18,37.22,37.14,37.2,8600.0,33.0123,33.0478,32.9768,33.03,8600.0
2010-10-20 14:15:00,37.22,37.25,37.22,37.24,4000.0,33.0478,33.0744,33.0478,33.0656,4000.0
2010-10-20 14:20:00,37.27,37.27,37.21,37.23,500.0,33.0922,33.0922,33.0389,33.0567,500.0
2010-10-20 14:25:00,37.24,37.29,37.23,37.25,3200.0,33.0656,33.1099,33.0567,33.0744,3200.0
2010-10-20 14:30:00,37.28,37.3,37.25,37.25,4200.0,33.1011,33.1188,33.0744,33.0744,4200.0
2010-10-20 14:35:00,37.25,37.28,37.25,37.27,6800.0,33.0744,33.1011,33.0744,33.0922,6800.0
2010-10-20 14:40:00,37.27,37.28,37.27,37.27,3600.0,33.0922,33.1011,33.0922,33.0922,3600.0
2010-10-20 14:45:00,37.28,37.28,37.21,37.23,6600.0,33.1011,33.1011,33.0389,33.0567,6600.0
2010-10-20 14:50:00,37.24,37.24,37.23,37.23,1100.0,33.0656,33.0656,33.0567,33.0567,1100.0
2010-10-20 14:55:00,37.24,37.24,37.18,37.23,4700.0,33.0656,33.0656,33.0123,33.0567,4700.0
2010-10-20 15:00:00,37.22,37.23,37.21,37.23,9300.0,33.0478,33.0567,33.0389,33.0567,9300.0
2010-10-20 15:05:00,37.22,37.23,37.21,37.21,2600.0,33.0478,33.0567,33.0389,33.0389,2600.0
2010-10-20 15:10:00,37.23,37.25,37.22,37.24,4700.0,33.0567,33.0744,33.0478,33.0656,4700.0
2010-10-20 15:15:00,37.22,37.25,37.22,37.25,2300.0,33.0478,33.0744,33.0478,33.0744,2300.0
2010-10-20 15:20:00,37.25,37.26,37.23,37.23,14700.0,33.0744,33.0833,33.0567,33.0567,14700.0
2010-10-20 15:25:00,37.23,37.24,37.22,37.22,7300.0,33.0567,33.0656,33.0478,33.0478,7300.0
2010-10-20 15:30:00,37.21,37.23,37.21,37.21,4200.0,33.0389,33.0567,33.0389,33.0389,4200.0
2010-10-20 15:35:00,37.21,37.22,37.14,37.19,25100.0,33.0389,33.0478,32.9768,33.0212,25100.0
2010-10-20 15:40:00,37.17,37.17,37.12,37.12,3800.0,33.0034,33.0034,32.959,32.959,3800.0
2010-10-20 15:45:00,37.13,37.2,37.13,37.2,14300.0,32.9679,33.03,32.9679,33.03,14300.0
2010-10-20 15:50:00,37.2,37.21,37.15,37.15,25100.0,33.03,33.0389,32.9856,32.9856,25100.0
2010-10-20 15:55:00,37.18,37.25,37.16,37.19,48600.0,33.0123,33.0744,32.9945,33.0212,48600.0
2010-10-21 09:30:00,37.4,37.44,37.24,37.28,5000.0,33.2076,33.2431,33.0656,33.1011,5000.0
2010-10-21 09:35:00,37.3,37.35,37.11,37.24,18500.0,33.1188,33.1632,32.9501,33.0656,18500.0
2010-10-21 09:40:00,37.24,37.3,37.21,37.28,15600.0,33.0656,33.1188,33.0389,33.1011,15600.0
2010-10-21 09:45:00,37.29,37.29,37.24,37.25,1800.0,33.1099,33.1099,33.0656,33.0744,1800.0
2010-10-21 09:50:00,37.26,37.34,37.26,37.33,3200.0,33.0833,33.1543,33.0833,33.1455,3200.0
2010-10-21 09:55:00,37.31,37.33,37.24,37.33,2000.0,33.1277,33.1455,33.0656,33.1455,2000.0
2010-10-21 10:00:00,37.31,37.33,37.21,37.27,3900.0,33.1277,33.1455,33.0389,33.0922,3900.0
2010-10-21 10:05:00,37.3,37.37,37.29,37.36,41800.0,33.1188,33.181,33.1099,33.1721,41800.0
2010-10-21 10:10:00,37.35,37.36,37.33,37.33,1800.0,33.1632,33.1721,33.1455,33.1455,1800.0
2010-10-21 10:15:00,37.33,37.33,37.28,37.3,7100.0,33.1455,33.1455,33.1011,33.1188,7100.0
2010-10-21 10:20:00,37.3,37.38,37.3,37.3,4500.0,33.1188,33.1899,33.1188,33.1188,4500.0
2010-10-21 10:25:00,37.3,37.33,37.3,37.3,12400.0,33.1188,33.1455,33.1188,33.1188,12400.0
2010-10-21 10:30:00,37.3,37.34,37.3,37.3,6600.0,33.1188,33.1543,33.1188,33.1188,6600.0
2010-10-21 10:35:00,37.31,37.33,37.29,37.32,39100.0,33.1277,33.1455,33.1099,33.1366,39100.0
2010-10-21 10:40:00,37.31,37.33,37.3,37.3,9100.0,33.1277,33.1455,33.1188,33.1188,9100.0
2010-10-21 10:45:00,37.3,37.31,37.18,37.28,12400.0,33.1188,33.1277,33.0123,33.1011,12400.0
2010-10-21 10:50:00,37.25,37.3,37.17,37.17,4700.0,33.0744,33.1188,33.0034,33.0034,4700.0
2010-10-21 10:55:00,37.21,37.26,37.2,37.22,6500.0,33.0389,33.0833,33.03,33.0478,6500.0
2010-10-21 11:00:00,37.25,37.25,37.2,37.23,4800.0,33.0744,33.0744,33.03,33.0567,4800.0
2010-10-21 11:05:00,37.22,37.24,37.2,37.23,3000.0,33.0478,33.0656,33.03,33.0567,3000.0
2010-10-21 11:10:00,37.24,37.25,37.19,37.22,6300.0,33.0656,33.0744,33.0212,33.0478,6300.0
2010-10-21 11:15:00,37.22,37.22,37.2,37.22,6900.0,33.0478,33.0478,33.03,33.0478,6900.0
2010-10-21 11:20:00,37.22,37.3,37.22,37.27,4100.0,33.0478,33.1188,33.0478,33.0922,4100.0
2010-10-21 11:25:00,37.25,37.3,37.21,37.3,6500.0,33.0744,33.1188,33.0389,33.1188,6500.0
2010-10-21 11:30:00,37.3,37.31,37.28,37.29,1500.0,33.1188,33.1277,33.1011,33.1099,1500.0
2010-10-21 11:35:00,37.29,37.3,37.2,37.23,5100.0,33.1099,33.1188,33.03,33.0567,5100.0
2010-10-21 11:40:00,37.22,37.24,37.17,37.23,7600.0,33.0478,33.0656,33.0034,33.0567,7600.0
2010-10-21 11:45:00,37.23,37.27,37.22,37.23,4800.0,33.0567,33.0922,33.0478,33.0567,4800.0
2010-10-21 11:50:00,37.25,37.26,37.19,37.2,4300.0,33.0744,33.0833,33.0212,33.03,4300.0
2010-10-21 11:55:00,37.2,37.27,37.2,37.22,3000.0,33.03,33.0922,33.03,33.0478,3000.0
2010-10-21 12:00:00,37.2,37.26,37.19,37.19,2900.0,33.03,33.0833,33.0212,33.0212,2900.0
2010-10-21 12:05:00,37.19,37.2,37.18,37.19,4600.0,33.0212,33.03,33.0123,33.0212,4600.0
2010-10-21 12:10:00,37.19,37.21,37.15,37.17,5700.0,33.0212,33.0389,32.9856,33.0034,5700.0
2010-10-21 12:15:00,37.17,37.21,37.15,37.2,9600.0,33.0034,33.0389,32.9856,33.03,9600.0
2010-10-21 12:20:00,37.2,37.2,37.15,37.19,3100.0,33.03,33.03,32.9856,33.0212,3100.0
2010-10-21 12:25:00,37.19,37.2,37.13,37.17,3700.0,33.0212,33.03,32.9679,33.0034,3700.0
2010-10-21 12:30:00,37.17,37.18,37.14,37.14,3700.0,33.0034,33.0123,32.9768,32.9768,3700.0
2010-10-21 12:35:00,37.13,37.18,37.12,37.12,6400.0,32.9679,33.0123,32.959,32.959,6400.0
2010-10-21 12:40:00,37.16,37.18,37.13,37.13,4600.0,32.9945,33.0123,32.9679,32.9679,4600.0
2010-10-21 12:45:00,37.11,37.13,37.08,37.11,7900.0,32.9501,32.9679,32.9235,32.9501,7900.0
2010-10-21 12:50:00,37.1,37.12,37.09,37.1,5500.0,32.9412,32.959,32.9324,32.9412,5500.0
2010-10-21 12:55:00,37.1,37.16,37.1,37.12,4300.0,32.9412,32.9945,32.9412,32.959,4300.0
2010-10-21 13:00:00,37.11,37.14,37.11,37.14,4600.0,32.9501,32.9768,32.9501,32.9768,4600.0
2010-10-21 13:05:00,37.15,37.15,37.1,37.12,5100.0,32.9856,32.9856,32.9412,32.959,5100.0
2010-10-21 13:10:00,37.12,37.14,37.12,37.14,3700.0,32.959,32.9768,32.959,32.9768,3700.0
2010-10-21 13:15:00,37.13,37.19,37.13,37.19,8800.0,32.9679,33.0212,32.9679,33.0212,8800.0
2010-10-21 13:20:00,37.18,37.19,37.09,37.09,2300.0,33.0123,33.0212,32.9324,32.9324,2300.0
2010-10-21 13:25:00,37.12,37.13,37.11,37.13,8600.0,32.959,32.9679,32.9501,32.9679,8600.0
2010-10-21 13:30:00,37.12,37.12,37.1,37.1,12800.0,32.959,32.959,32.9412,32.9412,12800.0
2010-10-21 13:35:00,37.1,37.15,37.1,37.1,11000.0,32.9412,32.9856,32.9412,32.9412,11000.0
2010-10-21 13:40:00,37.13,37.13,37.07,37.07,10100.0,32.9679,32.9679,32.9146,32.9146,10100.0
2010-10-21 13:45:00,37.06,37.06,36.97,37.0,15900.0,32.9057,32.9057,32.8258,32.8525,15900.0
2010-10-21 13:50:00,37.01,37.02,36.96,37.0,9200.0,32.8613,32.8702,32.8169,32.8525,9200.0
2010-10-21 13:55:00,36.99,37.05,36.96,36.97,19200.0,32.8436,32.8968,32.8169,32.8258,19200.0
2010-10-21 14:00:00,36.93,36.96,36.9,36.9,15400.0,32.7903,32.8169,32.7637,32.7637,15400.0
2010-10-21 14:05:00,36.92,36.92,36.84,36.85,8100.0,32.7814,32.7814,32.7104,32.7193,8100.0
2010-10-21 14:10:00,36.85,36.91,36.83,36.88,12300.0,32.7193,32.7725,32.7015,32.7459,12300.0
2010-10-21 14:15:00,36.88,36.95,36.88,36.95,2500.0,32.7459,32.8081,32.7459,32.8081,2500.0
2010-10-21 14:20:00,36.93,36.93,36.86,36.9,2700.0,32.7903,32.7903,32.7281,32.7637,2700.0
2010-10-21 14:25:00,36.88,36.9,36.88,36.89,2000.0,32.7459,32.7637,32.7459,32.7548,2000.0
2010-10-21 14:30:00,36.88,36.9,36.88,36.9,7600.0,32.7459,32.7637,32.7459,32.7637,7600.0
2010-10-21 14:35:00,36.9,36.9,36.88,36.9,5300.0,32.7637,32.7637,32.7459,32.7637,5300.0
2010-10-21 14:40:00,36.9,36.91,36.89,36.89,10100.0,32.7637,32.7725,32.7548,32.7548,10100.0
2010-10-21 14:45:00,36.85,36.88,36.76,36.79,7300.0,32.7193,32.7459,32.6394,32.666,7300.0
2010-10-21 14:50:00,36.78,36.85,36.77,36.85,9100.0,32.6571,32.7193,32.6482,32.7193,9100.0
2010-10-21 14:55:00,36.85,36.85,36.84,36.85,3800.0,32.7193,32.7193,32.7104,32.7193,3800.0
2010-10-21 15:00:00,36.84,36.93,36.84,36.9,5200.0,32.7104,32.7903,32.7104,32.7637,5200.0
2010-10-21 15:05:00,36.91,36.91,36.87,36.87,3800.0,32.7725,32.7725,32.737,32.737,3800.0
2010-10-21 15:10:00,36.87,36.91,36.85,36.88,8300.0,32.737,32.7725,32.7193,32.7459,8300.0
2010-10-21 15:15:00,36.89,37.02,36.84,36.85,43100.0,32.7548,32.8702,32.7104,32.7193,43100.0
2010-10-21 15:20:00,36.86,37.0,36.86,37.0,8400.0,32.7281,32.8525,32.7281,32.8525,8400.0
2010-10-21 15:25:00,36.99,37.02,36.95,36.95,5600.0,32.8436,32.8702,32.8081,32.8081,5600.0
2010-10-21 15:30:00,36.95,36.95,36.89,36.9,53900.0,32.8081,32.8081,32.7548,32.7637,53900.0
2010-10-21 15:35:00,36.9,36.91,36.9,36.91,4200.0,32.7637,32.7725,32.7637,32.7725,4200.0
2010-10-21 15:40:00,36.91,36.93,36.9,36.93,12900.0,32.7725,32.7903,32.7637,32.7903,12900.0
2010-10-21 15:45:00,36.92,36.92,36.78,36.8,18400.0,32.7814,32.7814,32.6571,32.6749,18400.0
2010-10-21 15:50:00,36.8,36.85,36.79,36.84,12300.0,32.6749,32.7193,32.666,32.7104,12300.0
2010-10-21 15:55:00,36.84,36.87,36.82,36.85,32900.0,32.7104,32.737,32.6926,32.7193,32900.0
2010-10-22 09:30:00,36.83,37.04,36.83,37.02,4000.0,32.7015,32.888,32.7015,32.8702,4000.0
2010-10-22 09:35:00,36.99,37.03,36.97,36.98,1800.0,32.8436,32.8791,32.8258,32.8347,1800.0
2010-10-22 09:40:00,37.02,37.07,36.9,36.99,6300.0,32.8702,32.9146,32.7637,32.8436,6300.0
2010-10-22 09:45:00,36.99,37.04,36.99,37.02,9100.0,32.8436,32.888,32.8436,32.8702,9100.0
2010-10-22 09:50:00,36.97,36.99,36.96,36.96,1900.0,32.8258,32.8436,32.8169,32.8169,1900.0
2010-10-22 09:55:00,36.93,36.96,36.78,36.8,5000.0,32.7903,32.8169,32.6571,32.6749,5000.0
2010-10-22 10:00:00,36.81,36.85,36.8,36.85,2700.0,32.6838,32.7193,32.6749,32.7193,2700.0
2010-10-22 10:05:00,36.87,36.91,36.87,36.9,4100.0,32.737,32.7725,32.737,32.7637,4100.0
2010-10-22 10:10:00,36.9,36.91,36.81,36.81,8000.0,32.7637,32.7725,32.6838,32.6838,8000.0
2010-10-22 10:15:00,36.81,36.9,36.8,36.84,13600.0,32.6838,32.7637,32.6749,32.7104,13600.0
2010-10-22 10:20:00,36.84,36.84,36.76,36.76,6200.0,32.7104,32.7104,32.6394,32.6394,6200.0
2010-10-22 10:25:00,36.75,36.84,36.75,36.8,8500.0,32.6305,32.7104,32.6305,32.6749,8500.0
2010-10-22 10:30:00,36.81,36.82,36.79,36.81,3400.0,32.6838,32.6926,32.666,32.6838,3400.0
2010-10-22 10:35:00,36.81,36.83,36.79,36.79,7700.0,32.6838,32.7015,32.666,32.666,7700.0
2010-10-22 10:40:00,36.78,36.78,36.73,36.74,1900.0,32.6571,32.6571,32.6127,32.6216,1900.0
2010-10-22 10:45:00,36.74,36.77,36.73,36.77,2800.0,32.6216,32.6482,32.6127,32.6482,2800.0
2010-10-22 10:50:00,36.78,36.8,36.78,36.79,1100.0,32.6571,32.6749,32.6571,32.666,1100.0
2010-10-22 10:55:00,36.8,36.8,36.79,36.79,4500.0,32.6749,32.6749,32.666,32.666,4500.0
2010-10-22 11:00:00,36.77,36.8,36.77,36.8,700.0,32.6482,32.6749,32.6482,32.6749,700.0
2010-10-22 11:05:00,36.8,36.82,36.75,36.78,5300.0,32.6749,32.6926,32.6305,32.6571,5300.0
2010-10-22 11:10:00,36.78,36.8,36.78,36.8,1800.0,32.6571,32.6749,32.6571,32.6749,1800.0
2010-10-22 11:15:00,36.8,36.8,36.77,36.78,2600.0,32.6749,32.6749,32.6482,32.6571,2600.0
2010-10-22 11:20:00,36.77,36.78,36.77,36.78,600.0,32.6482,32.6571,32.6482,32.6571,600.0
2010-10-22 11:25:00,36.78,36.8,36.77,36.8,1500.0,32.6571,32.6749,32.6482,32.6749,1500.0
2010-10-22 11:30:00,36.8,36.84,36.8,36.82,5000.0,32.6749,32.7104,32.6749,32.6926,5000.0
2010-10-22 11:35:00,36.8,36.81,36.79,36.8,3100.0,32.6749,32.6838,32.666,32.6749,3100.0
2010-10-22 11:40:00,36.79,36.8,36.79,36.8,800.0,32.666,32.6749,32.666,32.6749,800.0
2010-10-22 11:45:00,36.8,36.8,36.75,36.76,3400.0,32.6749,32.6749,32.6305,32.6394,3400.0
2010-10-22 11:50:00,36.76,36.76,36.71,36.75,2500.0,32.6394,32.6394,32.595,32.6305,2500.0
2010-10-22 11:55:00,36.76,36.8,36.76,36.77,1300.0,32.6394,32.6749,32.6394,32.6482,1300.0
2010-10-22 12:00:00,36.77,36.79,36.71,36.71,7700.0,32.6482,32.666,32.595,32.595,7700.0
2010-10-22 12:05:00,36.75,36.8,36.74,36.79,2200.0,32.6305,32.6749,32.6216,32.666,2200.0
2010-10-22 12:10:00,36.79,36.79,36.78,36.78,1800.0,32.666,32.666,32.6571,32.6571,1800.0
2010-10-22 12:15:00,36.78,36.78,36.75,36.76,2400.0,32.6571,32.6571,32.6305,32.6394,2400.0
2010-10-22 12:20:00,36.76,36.76,36.76,36.76,500.0,32.6394,32.6394,32.6394,32.6394,500.0
2010-10-22 12:25:00,36.77,36.84,36.76,36.84,3400.0,32.6482,32.7104,32.6394,32.7104,3400.0
2010-10-22 12:30:00,36.83,36.87,36.81,36.85,12600.0,32.7015,32.737,32.6838,32.7193,12600.0
2010-10-22 12:35:00,36.85,36.87,36.78,36.78,7100.0,32.7193,32.737,32.6571,32.6571,7100.0
2010-10-22 12:40:00,36.77,36.78,36.77,36.77,1000.0,32.6482,32.6571,32.6482,32.6482,1000.0
2010-10-22 12:45:00,36.78,36.8,36.76,36.76,1800.0,32.6571,32.6749,32.6394,32.6394,1800.0
2010-10-22 12:50:00,36.77,36.77,36.77,36.77,500.0,32.6482,32.6482,32.6482,32.6482,500.0
2010-10-22 12:55:00,36.77,36.77,36.72,36.74,34600.0,32.6482,32.6482,32.6038,32.6216,34600.0
2010-10-22 13:00:00,36.74,36.75,36.71,36.72,11900.0,32.6216,32.6305,32.595,32.6038,11900.0
2010-10-22 13:05:00,36.71,36.75,36.7,36.72,2100.0,32.595,32.6305,32.5861,32.6038,2100.0
2010-10-22 13:10:00,36.74,36.74,36.72,36.72,2000.0,32.6216,32.6216,32.6038,32.6038,2000.0
2010-10-22 13:15:00,36.74,36.75,36.73,36.73,4400.0,32.6216,32.6305,32.6127,32.6127,4400.0
2010-10-22 13:20:00,36.69,36.75,36.69,36.74,2000.0,32.5772,32.6305,32.5772,32.6216,2000.0
2010-10-22 13:25:00,36.75,36.75,36.7,36.7,3900.0,32.6305,32.6305,32.5861,32.5861,3900.0
2010-10-22 13:30:00,36.71,36.72,36.71,36.71,3000.0,32.595,32.6038,32.595,32.595,3000.0
2010-10-22 13:35:00,36.71,36.71,36.69,36.7,2400.0,32.595,32.595,32.5772,32.5861,2400.0
2010-10-22 13:40:00,36.7,36.7,36.69,36.7,900.0,32.5861,32.5861,32.5772,32.5861,900.0
2010-10-22 13:45:00,36.7,36.7,36.69,36.69,2900.0,32.5861,32.5861,32.5772,32.5772,2900.0
2010-10-22 13:50:00,36.7,36.7,36.65,36.65,3400.0,32.5861,32.5861,32.5417,32.5417,3400.0
2010-10-22 13:55:00,36.66,36.66,36.64,36.64,4400.0,32.5506,32.5506,32.5328,32.5328,4400.0
2010-10-22 14:00:00,36.63,36.64,36.63,36.64,2800.0,32.5239,32.5328,32.5239,32.5328,2800.0
2010-10-22 14:05:00,36.64,36.64,36.62,36.62,3700.0,32.5328,32.5328,32.515,32.515,3700.0
2010-10-22 14:10:00,36.63,36.63,36.61,36.63,2600.0,32.5239,32.5239,32.5062,32.5239,2600.0
2010-10-22 14:15:00,36.63,36.64,36.58,36.6,6200.0,32.5239,32.5328,32.4795,32.4973,6200.0
2010-10-22 14:20:00,36.6,36.65,36.59,36.65,3700.0,32.4973,32.5417,32.4884,32.5417,3700.0
2010-10-22 14:25:00,36.65,36.7,36.65,36.7,1400.0,32.5417,32.5861,32.5417,32.5861,1400.0
2010-10-22 14:30:00,36.68,36.69,36.66,36.68,3500.0,32.5683,32.5772,32.5506,32.5683,3500.0
2010-10-22 14:35:00,36.68,36.71,36.68,36.71,6200.0,32.5683,32.595,32.5683,32.595,6200.0
2010-10-22 14:40:00,36.71,36.71,36.67,36.68,2900.0,32.595,32.595,32.5594,32.5683,2900.0
2010-10-22 14:45:00,36.68,36.7,36.67,36.69,44500.0,32.5683,32.5861,32.5594,32.5772,44500.0
2010-10-22 14:50:00,36.69,36.7,36.68,36.69,4000.0,32.5772,32.5861,32.5683,32.5772,4000.0
2010-10-22 14:55:00,36.68,36.69,36.68,36.69,1900.0,32.5683,32.5772,32.5683,32.5772,1900.0
2010-10-22 15:00:00,36.68,36.68,36.61,36.67,5100.0,32.5683,32.5683,32.5062,32.5594,5100.0
2010-10-22 15:05:00,36.68,36.73,36.67,36.7,11700.0,32.5683,32.6127,32.5594,32.5861,11700.0
2010-10-22 15:10:00,36.69,36.69,36.68,36.69,1900.0,32.5772,32.5772,32.5683,32.5772,1900.0
2010-10-22 15:15:00,36.69,36.7,36.68,36.69,5300.0,32.5772,32.5861,32.5683,32.5772,5300.0
2010-10-22 15:20:00,36.69,36.71,36.69,36.71,5200.0,32.5772,32.595,32.5772,32.595,5200.0
2010-10-22 15:25:00,36.71,36.71,36.7,36.71,7200.0,32.595,32.595,32.5861,32.595,7200.0
2010-10-22 15:30:00,36.7,36.71,36.7,36.7,4800.0,32.5861,32.595,32.5861,32.5861,4800.0
2010-10-22 15:35:00,36.71,36.71,36.69,36.69,6700.0,32.595,32.595,32.5772,32.5772,6700.0
2010-10-22 15:40:00,36.69,36.7,36.69,36.69,4600.0,32.5772,32.5861,32.5772,32.5772,4600.0
2010-10-22 15:45:00,36.69,36.7,36.66,36.67,15100.0,32.5772,32.5861,32.5506,32.5594,15100.0
2010-10-22 15:50:00,36.68,36.68,36.67,36.68,7300.0,32.5683,32.5683,32.5594,32.5683,7300.0
2010-10-22 15:55:00,36.68,36.68,36.64,36.68,17400.0,32.5683,32.5683,32.5328,32.5683,17400.0
2010-10-25 09:30:00,36.89,36.93,36.76,36.76,2200.0,32.7548,32.7903,32.6394,32.6394,2200.0
2010-10-25 09:35:00,36.8,36.87,36.76,36.76,3800.0,32.6749,32.737,32.6394,32.6394,3800.0
2010-10-25 09:40:00,36.79,36.82,36.76,36.79,10300.0,32.666,32.6926,32.6394,32.666,10300.0
2010-10-25 09:45:00,36.78,36.81,36.72,36.74,8800.0,32.6571,32.6838,32.6038,32.6216,8800.0
2010-10-25 09:50:00,36.75,36.76,36.73,36.75,11200.0,32.6305,32.6394,32.6127,32.6305,11200.0
2010-10-25 09:55:00,36.74,36.74,36.65,36.66,7400.0,32.6216,32.6216,32.5417,32.5506,7400.0
2010-10-25 10:00:00,36.66,36.69,36.61,36.68,8900.0,32.5506,32.5772,32.5062,32.5683,8900.0
2010-10-25 10:05:00,36.68,36.73,36.66,36.66,5100.0,32.5683,32.6127,32.5506,32.5506,5100.0
2010-10-25 10:10:00,36.69,36.69,36.66,36.66,2500.0,32.5772,32.5772,32.5506,32.5506,2500.0
2010-10-25 10:15:00,36.68,36.73,36.65,36.69,5700.0,32.5683,32.6127,32.5417,32.5772,5700.0
2010-10-25 10:20:00,36.69,36.69,36.67,36.68,1300.0,32.5772,32.5772,32.5594,32.5683,1300.0
2010-10-25 10:25:00,36.68,36.68,36.57,36.6,4400.0,32.5683,32.5683,32.4707,32.4973,4400.0
2010-10-25 10:30:00,36.6,36.6,36.5,36.51,6100.0,32.4973,32.4973,32.4085,32.4174,6100.0
2010-10-25 10:35:00,36.51,36.51,36.42,36.43,3400.0,32.4174,32.4174,32.3375,32.3463,3400.0
2010-10-25 10:40:00,36.44,36.44,36.3,36.35,14500.0,32.3552,32.3552,32.2309,32.2753,14500.0
2010-10-25 10:45:00,36.34,36.36,36.33,36.36,7400.0,32.2664,32.2842,32.2576,32.2842,7400.0
2010-10-25 10:50:00,36.36,36.38,36.35,36.35,2400.0,32.2842,32.302,32.2753,32.2753,2400.0
2010-10-25 10:55:00,36.38,36.38,36.35,36.36,3000.0,32.302,32.302,32.2753,32.2842,3000.0
2010-10-25 11:00:00,36.35,36.36,36.31,36.31,4900.0,32.2753,32.2842,32.2398,32.2398,4900.0
2010-10-25 11:05:00,36.32,36.33,36.29,36.33,3200.0,32.2487,32.2576,32.222,32.2576,3200.0
2010-10-25 11:10:00,36.33,36.37,36.31,36.37,3400.0,32.2576,32.2931,32.2398,32.2931,3400.0
2010-10-25 11:15:00,36.36,36.39,36.35,36.39,1500.0,32.2842,32.3108,32.2753,32.3108,1500.0
2010-10-25 11:20:00,36.4,36.41,36.39,36.41,1600.0,32.3197,32.3286,32.3108,32.3286,1600.0
2010-10-25 11:25:00,36.4,36.45,36.39,36.45,4000.0,32.3197,32.3641,32.3108,32.3641,4000.0
2010-10-25 11:30:00,36.46,36.53,36.46,36.53,6200.0,32.373,32.4351,32.373,32.4351,6200.0
2010-10-25 11:35:00,36.52,36.53,36.51,36.51,1800.0,32.4263,32.4351,32.4174,32.4174,1800.0
2010-10-25 11:40:00,36.51,36.55,36.5,36.55,3600.0,32.4174,32.4529,32.4085,32.4529,3600.0
2010-10-25 11:45:00,36.55,36.55,36.48,36.5,3000.0,32.4529,32.4529,32.3907,32.4085,3000.0
2010-10-25 11:50:00,36.5,36.5,36.49,36.49,2300.0,32.4085,32.4085,32.3996,32.3996,2300.0
2010-10-25 11:55:00,36.49,36.5,36.49,36.5,1100.0,32.3996,32.4085,32.3996,32.4085,1100.0
2010-10-25 12:00:00,36.5,36.5,36.5,36.5,1300.0,32.4085,32.4085,32.4085,32.4085,1300.0
2010-10-25 12:05:00,36.49,36.5,36.49,36.5,700.0,32.3996,32.4085,32.3996,32.4085,700.0
2010-10-25 12:10:00,36.49,36.5,36.49,36.5,1600.0,32.3996,32.4085,32.3996,32.4085,1600.0
2010-10-25 12:15:00,36.5,36.5,36.49,36.5,5100.0,32.4085,32.4085,32.3996,32.4085,5100.0
2010-10-25 12:20:00,36.49,36.5,36.43,36.48,6500.0,32.3996,32.4085,32.3463,32.3907,6500.0
2010-10-25 12:25:00,36.49,36.49,36.49,36.49,700.0,32.3996,32.3996,32.3996,32.3996,700.0
2010-10-25 12:30:00,36.49,36.5,36.49,36.5,1700.0,32.3996,32.4085,32.3996,32.4085,1700.0
2010-10-25 12:35:00,36.5,36.5,36.49,36.5,2800.0,32.4085,32.4085,32.3996,32.4085,2800.0
2010-10-25 12:40:00,36.5,36.5,36.46,36.49,9900.0,32.4085,32.4085,32.373,32.3996,9900.0
2010-10-25 12:45:00,36.48,36.49,36.45,36.45,2600.0,32.3907,32.3996,32.3641,32.3641,2600.0
2010-10-25 12:50:00,36.47,36.47,36.45,36.45,300.0,32.3819,32.3819,32.3641,32.3641,300.0
2010-10-25 12:55:00,36.46,36.49,36.46,36.47,1100.0,32.373,32.3996,32.373,32.3819,1100.0
2010-10-25 13:00:00,36.47,36.5,36.46,36.5,2900.0,32.3819,32.4085,32.373,32.4085,2900.0
2010-10-25 13:05:00,36.5,36.5,36.5,36.5,500.0,32.4085,32.4085,32.4085,32.4085,500.0
2010-10-25 13:10:00,36.49,36.5,36.49,36.49,700.0,32.3996,32.4085,32.3996,32.3996,700.0
2010-10-25 13:15:00,36.5,36.5,36.5,36.5,1700.0,32.4085,32.4085,32.4085,32.4085,1700.0
2010-10-25 13:20:00,36.5,36.51,36.5,36.51,1900.0,32.4085,32.4174,32.4085,32.4174,1900.0
2010-10-25 13:25:00,36.51,36.53,36.51,36.51,3200.0,32.4174,32.4351,32.4174,32.4174,3200.0
2010-10-25 13:30:00,36.52,36.53,36.51,36.52,600.0,32.4263,32.4351,32.4174,32.4263,600.0
2010-10-25 13:35:00,36.53,36.54,36.53,36.54,1500.0,32.4351,32.444,32.4351,32.444,1500.0
2010-10-25 13:40:00,36.54,36.54,36.54,36.54,0.0,32.444,32.444,32.444,32.444,0.0
2010-10-25 13:45:00,36.54,36.55,36.53,36.55,1700.0,32.444,32.4529,32.4351,32.4529,1700.0
2010-10-25 13:50:00,36.55,36.55,36.49,36.49,5900.0,32.4529,32.4529,32.3996,32.3996,5900.0
2010-10-25 13:55:00,36.49,36.5,36.49,36.5,1900.0,32.3996,32.4085,32.3996,32.4085,1900.0
2010-10-25 14:00:00,36.5,36.55,36.5,36.55,2800.0,32.4085,32.4529,32.4085,32.4529,2800.0
2010-10-25 14:05:00,36.55,36.55,36.55,36.55,1400.0,32.4529,32.4529,32.4529,32.4529,1400.0
2010-10-25 14:10:00,36.55,36.55,36.55,36.55,2400.0,32.4529,32.4529,32.4529,32.4529,2400.0
2010-10-25 14:15:00,36.55,36.55,36.49,36.52,6400.0,32.4529,32.4529,32.3996,32.4263,6400.0
2010-10-25 14:20:00,36.52,36.53,36.47,36.47,8700.0,32.4263,32.4351,32.3819,32.3819,8700.0
2010-10-25 14:25:00,36.48,36.49,36.48,36.49,1400.0,32.3907,32.3996,32.3907,32.3996,1400.0
2010-10-25 14:30:00,36.48,36.48,36.42,36.47,10500.0,32.3907,32.3907,32.3375,32.3819,10500.0
2010-10-25 14:35:00,36.46,36.47,36.38,36.4,6900.0,32.373,32.3819,32.302,32.3197,6900.0
2010-10-25 14:40:00,36.41,36.42,36.39,36.4,1600.0,32.3286,32.3375,32.3108,32.3197,1600.0
2010-10-25 14:45:00,36.41,36.45,36.38,36.38,4300.0,32.3286,32.3641,32.302,32.302,4300.0
2010-10-25 14:50:00,36.39,36.4,36.32,36.32,9200.0,32.3108,32.3197,32.2487,32.2487,9200.0
2010-10-25 14:55:00,36.33,36.34,36.3,36.31,4900.0,32.2576,32.2664,32.2309,32.2398,4900.0
2010-10-25 15:00:00,36.31,36.39,36.3,36.39,11700.0,32.2398,32.3108,32.2309,32.3108,11700.0
2010-10-25 15:05:00,36.39,36.4,36.38,36.38,8900.0,32.3108,32.3197,32.302,32.302,8900.0
2010-10-25 15:10:00,36.39,36.39,36.33,36.33,6600.0,32.3108,32.3108,32.2576,32.2576,6600.0
2010-10-25 15:15:00,36.33,36.37,36.32,36.36,5700.0,32.2576,32.2931,32.2487,32.2842,5700.0
2010-10-25 15:20:00,36.35,36.42,36.33,36.39,7700.0,32.2753,32.3375,32.2576,32.3108,7700.0
2010-10-25 15:25:00,36.41,36.48,36.39,36.45,5100.0,32.3286,32.3907,32.3108,32.3641,5100.0
2010-10-25 15:30:00,36.45,36.45,36.4,36.4,7200.0,32.3641,32.3641,32.3197,32.3197,7200.0
2010-10-25 15:35:00,36.41,36.41,36.31,36.31,9200.0,32.3286,32.3286,32.2398,32.2398,9200.0
2010-10-25 15:40:00,36.31,36.35,36.28,36.33,10000.0,32.2398,32.2753,32.2132,32.2576,10000.0
2010-10-25 15:45:00,36.32,36.33,36.19,36.22,13100.0,32.2487,32.2576,32.1333,32.1599,13100.0
2010-10-25 15:50:00,36.21,36.31,36.2,36.22,14400.0,32.151,32.2398,32.1421,32.1599,14400.0
2010-10-25 15:55:00,36.23,36.29,36.18,36.28,28200.0,32.1688,32.222,32.1244,32.2132,28200.0
2010-10-26 09:30:00,36.17,36.17,35.89,35.91,4100.0,32.1155,32.1155,31.8669,31.8846,4100.0
2010-10-26 09:35:00,35.88,36.0,35.86,35.9,3300.0,31.858,31.9645,31.8402,31.8758,3300.0
2010-10-26 09:40:00,35.89,36.06,35.89,36.0,3400.0,31.8669,32.0178,31.8669,31.9645,3400.0
2010-10-26 09:45:00,36.01,36.03,35.98,36.01,2600.0,31.9734,31.9912,31.9468,31.9734,2600.0
2010-10-26 09:50:00,35.98,35.98,35.95,35.96,1100.0,31.9468,31.9468,31.9202,31.929,1100.0
2010-10-26 09:55:00,35.99,35.99,35.93,35.93,1300.0,31.9557,31.9557,31.9024,31.9024,1300.0
2010-10-26 10:00:00,35.92,35.96,35.86,35.86,8800.0,31.8935,31.929,31.8402,31.8402,8800.0
2010-10-26 10:05:00,35.88,35.9,35.86,35.87,4100.0,31.858,31.8758,31.8402,31.8491,4100.0
2010-10-26 10:10:00,35.9,35.92,35.88,35.91,5000.0,31.8758,31.8935,31.858,31.8846,5000.0
2010-10-26 10:15:00,35.92,36.0,35.9,35.98,7900.0,31.8935,31.9645,31.8758,31.9468,7900.0
2010-10-26 10:20:00,35.98,36.0,35.94,35.95,7400.0,31.9468,31.9645,31.9113,31.9202,7400.0
2010-10-26 10:25:00,35.95,35.98,35.93,35.93,2200.0,31.9202,31.9468,31.9024,31.9024,2200.0
2010-10-26 10:30:00,35.9,35.92,35.89,35.9,3800.0,31.8758,31.8935,31.8669,31.8758,3800.0
2010-10-26 10:35:00,35.91,35.92,35.89,35.91,4800.0,31.8846,31.8935,31.8669,31.8846,4800.0
2010-10-26 10:40:00,35.9,35.92,35.8,35.81,30400.0,31.8758,31.8935,31.787,31.7958,30400.0
2010-10-26 10:45:00,35.8,35.9,35.8,35.89,7700.0,31.787,31.8758,31.787,31.8669,7700.0
2010-10-26 10:50:00,35.89,35.9,35.88,35.9,3400.0,31.8669,31.8758,31.858,31.8758,3400.0
2010-10-26 10:55:00,35.9,35.95,35.89,35.93,11500.0,31.8758,31.9202,31.8669,31.9024,11500.0
2010-10-26 11:00:00,35.94,35.99,35.74,35.74,47200.0,31.9113,31.9557,31.7337,31.7337,47200.0
2010-10-26 11:05:00,35.78,35.79,35.76,35.78,3700.0,31.7692,31.7781,31.7515,31.7692,3700.0
2010-10-26 11:10:00,35.8,35.87,35.76,35.84,5800.0,31.787,31.8491,31.7515,31.8225,5800.0
2010-10-26 11:15:00,35.87,35.92,35.87,35.92,3800.0,31.8491,31.8935,31.8491,31.8935,3800.0
2010-10-26 11:20:00,35.92,36.0,35.92,35.98,3300.0,31.8935,31.9645,31.8935,31.9468,3300.0
2010-10-26 11:25:00,35.99,36.0,35.99,36.0,6500.0,31.9557,31.9645,31.9557,31.9645,6500.0
2010-10-26 11:30:00,35.99,36.0,35.99,36.0,5100.0,31.9557,31.9645,31.9557,31.9645,5100.0
2010-10-26 11:35:00,36.0,36.0,35.99,36.0,7400.0,31.9645,31.9645,31.9557,31.9645,7400.0
2010-10-26 11:40:00,35.99,36.0,35.98,36.0,6000.0,31.9557,31.9645,31.9468,31.9645,6000.0
2010-10-26 11:45:00,36.0,36.04,36.0,36.04,1600.0,31.9645,32.0001,31.9645,32.0001,1600.0
2010-10-26 11:50:00,36.03,36.04,36.03,36.04,1600.0,31.9912,32.0001,31.9912,32.0001,1600.0
2010-10-26 11:55:00,36.04,36.05,36.03,36.05,1500.0,32.0001,32.0089,31.9912,32.0089,1500.0
2010-10-26 12:00:00,36.06,36.12,36.03,36.05,9600.0,32.0178,32.0711,31.9912,32.0089,9600.0
2010-10-26 12:05:00,36.04,36.04,36.0,36.0,1500.0,32.0001,32.0001,31.9645,31.9645,1500.0
2010-10-26 12:10:00,36.01,36.05,36.0,36.0,2200.0,31.9734,32.0089,31.9645,31.9645,2200.0
2010-10-26 12:15:00,35.97,36.0,35.97,35.97,3000.0,31.9379,31.9645,31.9379,31.9379,3000.0
2010-10-26 12:20:00,35.97,35.99,35.97,35.97,2400.0,31.9379,31.9557,31.9379,31.9379,2400.0
2010-10-26 12:25:00,35.98,36.0,35.98,36.0,2600.0,31.9468,31.9645,31.9468,31.9645,2600.0
2010-10-26 12:30:00,36.0,36.0,36.0,36.0,2300.0,31.9645,31.9645,31.9645,31.9645,2300.0
2010-10-26 12:35:00,36.0,36.11,36.0,36.04,7100.0,31.9645,32.0622,31.9645,32.0001,7100.0
2010-10-26 12:40:00,36.08,36.08,36.01,36.04,3300.0,32.0356,32.0356,31.9734,32.0001,3300.0
2010-10-26 12:45:00,36.08,36.1,36.06,36.06,2300.0,32.0356,32.0533,32.0178,32.0178,2300.0
2010-10-26 12:50:00,36.06,36.07,35.99,35.99,5700.0,32.0178,32.0267,31.9557,31.9557,5700.0
2010-10-26 12:55:00,36.0,36.0,35.99,36.0,3100.0,31.9645,31.9645,31.9557,31.9645,3100.0
2010-10-26 13:00:00,36.0,36.0,35.97,35.99,12100.0,31.9645,31.9645,31.9379,31.9557,12100.0
2010-10-26 13:05:00,35.98,36.0,35.97,36.0,3600.0,31.9468,31.9645,31.9379,31.9645,3600.0
2010-10-26 13:10:00,36.0,36.0,35.99,35.99,2200.0,31.9645,31.9645,31.9557,31.9557,2200.0
2010-10-26 13:15:00,36.0,36.0,35.99,35.99,2500.0,31.9645,31.9645,31.9557,31.9557,2500.0
2010-10-26 13:20:00,36.0,36.0,35.99,36.0,1400.0,31.9645,31.9645,31.9557,31.9645,1400.0
2010-10-26 13:25:00,36.0,36.0,35.97,35.97,5900.0,31.9645,31.9645,31.9379,31.9379,5900.0
2010-10-26 13:30:00,35.97,36.0,35.97,35.99,6600.0,31.9379,31.9645,31.9379,31.9557,6600.0
2010-10-26 13:35:00,36.0,36.0,36.0,36.0,1100.0,31.9645,31.9645,31.9645,31.9645,1100.0
2010-10-26 13:40:00,35.99,36.03,35.99,36.03,4800.0,31.9557,31.9912,31.9557,31.9912,4800.0
2010-10-26 13:45:00,36.05,36.05,36.02,36.03,3400.0,32.0089,32.0089,31.9823,31.9912,3400.0
2010-10-26 13:50:00,36.04,36.04,35.96,35.96,3400.0,32.0001,32.0001,31.929,31.929,3400.0
2010-10-26 13:55:00,35.96,36.01,35.96,36.01,1700.0,31.929,31.9734,31.929,31.9734,1700.0
2010-10-26 14:00:00,36.0,36.01,35.97,36.01,2400.0,31.9645,31.9734,31.9379,31.9734,2400.0
2010-10-26 14:05:00,36.01,36.02,35.97,35.97,4100.0,31.9734,31.9823,31.9379,31.9379,4100.0
2010-10-26 14:10:00,35.96,36.0,35.93,36.0,1600.0,31.929,31.9645,31.9024,31.9645,1600.0
2010-10-26 14:15:00,36.0,36.06,35.97,36.04,2500.0,31.9645,32.0178,31.9379,32.0001,2500.0
2010-10-26 14:20:00,36.04,36.06,35.99,36.0,3800.0,32.0001,32.0178,31.9557,31.9645,3800.0
2010-10-26 14:25:00,35.98,36.01,35.98,35.98,15500.0,31.9468,31.9734,31.9468,31.9468,15500.0
2010-10-26 14:30:00,35.99,36.0,35.95,35.95,7300.0,31.9557,31.9645,31.9202,31.9202,7300.0
2010-10-26 14:35:00,35.96,36.0,35.96,36.0,2100.0,31.929,31.9645,31.929,31.9645,2100.0
2010-10-26 14:40:00,36.0,36.0,35.99,35.99,5500.0,31.9645,31.9645,31.9557,31.9557,5500.0
2010-10-26 14:45:00,35.98,36.0,35.98,36.0,5400.0,31.9468,31.9645,31.9468,31.9645,5400.0
2010-10-26 14:50:00,35.99,35.99,35.97,35.98,6700.0,31.9557,31.9557,31.9379,31.9468,6700.0
2010-10-26 14:55:00,35.99,35.99,35.95,35.95,5600.0,31.9557,31.9557,31.9202,31.9202,5600.0
2010-10-26 15:00:00,35.97,35.99,35.97,35.98,2200.0,31.9379,31.9557,31.9379,31.9468,2200.0
2010-10-26 15:05:00,35.99,35.99,35.98,35.99,2200.0,31.9557,31.9557,31.9468,31.9557,2200.0
2010-10-26 15:10:00,35.98,35.99,35.96,35.97,8600.0,31.9468,31.9557,31.929,31.9379,8600.0
2010-10-26 15:15:00,35.97,36.03,35.96,36.03,7100.0,31.9379,31.9912,31.929,31.9912,7100.0
2010-10-26 15:20:00,36.03,36.06,35.99,36.02,6300.0,31.9912,32.0178,31.9557,31.9823,6300.0
2010-10-26 15:25:00,36.03,36.05,36.02,36.05,2900.0,31.9912,32.0089,31.9823,32.0089,2900.0
2010-10-26 15:30:00,36.05,36.07,36.01,36.07,7800.0,32.0089,32.0267,31.9734,32.0267,7800.0
2010-10-26 15:35:00,36.09,36.1,36.01,36.01,13900.0,32.0445,32.0533,31.9734,31.9734,13900.0
2010-10-26 15:40:00,36.0,36.02,35.96,35.96,5100.0,31.9645,31.9823,31.929,31.929,5100.0
2010-10-26 15:45:00,35.94,35.95,35.88,35.95,8600.0,31.9113,31.9202,31.858,31.9202,8600.0
2010-10-26 15:50:00,35.94,35.96,35.9,35.94,8100.0,31.9113,31.929,31.8758,31.9113,8100.0
2010-10-26 15:55:00,35.94,35.95,35.82,35.84,30900.0,31.9113,31.9202,31.8047,31.8225,30900.0
2010-10-27 09:30:00,35.6,35.72,35.51,35.54,5000.0,31.6094,31.7159,31.5295,31.5561,5000.0
2010-10-27 09:35:00,35.62,35.62,35.61,35.61,700.0,31.6271,31.6271,31.6183,31.6183,700.0
2010-10-27 09:40:00,35.64,35.69,35.63,35.66,2300.0,31.6449,31.6893,31.636,31.6627,2300.0
2010-10-27 09:45:00,35.65,35.83,35.6,35.83,5700.0,31.6538,31.8136,31.6094,31.8136,5700.0
2010-10-27 09:50:00,35.83,35.86,35.81,35.85,4900.0,31.8136,31.8402,31.7958,31.8314,4900.0
2010-10-27 09:55:00,35.86,35.92,35.69,35.78,9900.0,31.8402,31.8935,31.6893,31.7692,9900.0
2010-10-27 10:00:00,35.82,35.85,35.77,35.77,4600.0,31.8047,31.8314,31.7603,31.7603,4600.0
2010-10-27 10:05:00,35.76,35.8,35.74,35.78,5400.0,31.7515,31.787,31.7337,31.7692,5400.0
2010-10-27 10:10:00,35.79,35.87,35.79,35.84,4500.0,31.7781,31.8491,31.7781,31.8225,4500.0
2010-10-27 10:15:00,35.85,35.87,35.85,35.87,9600.0,31.8314,31.8491,31.8314,31.8491,9600.0
2010-10-27 10:20:00,35.86,35.87,35.76,35.76,5300.0,31.8402,31.8491,31.7515,31.7515,5300.0
2010-10-27 10:25:00,35.76,35.79,35.74,35.78,3800.0,31.7515,31.7781,31.7337,31.7692,3800.0
2010-10-27 10:30:00,35.78,35.87,35.76,35.87,5500.0,31.7692,31.8491,31.7515,31.8491,5500.0
2010-10-27 10:35:00,35.87,35.87,35.79,35.81,4900.0,31.8491,31.8491,31.7781,31.7958,4900.0
2010-10-27 10:40:00,35.81,35.82,35.8,35.82,3300.0,31.7958,31.8047,31.787,31.8047,3300.0
2010-10-27 10:45:00,35.81,35.85,35.81,35.81,4400.0,31.7958,31.8314,31.7958,31.7958,4400.0
2010-10-27 10:50:00,35.81,35.82,35.77,35.8,4400.0,31.7958,31.8047,31.7603,31.787,4400.0
2010-10-27 10:55:00,35.79,35.79,35.72,35.73,3600.0,31.7781,31.7781,31.7159,31.7248,3600.0
2010-10-27 11:00:00,35.75,35.75,35.71,35.75,2300.0,31.7426,31.7426,31.7071,31.7426,2300.0
2010-10-27 11:05:00,35.76,35.81,35.62,35.7,8700.0,31.7515,31.7958,31.6271,31.6982,8700.0
2010-10-27 11:10:00,35.71,35.79,35.71,35.74,2100.0,31.7071,31.7781,31.7071,31.7337,2100.0
2010-10-27 11:15:00,35.72,35.72,35.66,35.71,1400.0,31.7159,31.7159,31.6627,31.7071,1400.0
2010-10-27 11:20:00,35.72,35.75,35.66,35.68,2300.0,31.7159,31.7426,31.6627,31.6804,2300.0
2010-10-27 11:25:00,35.69,35.69,35.54,35.54,3300.0,31.6893,31.6893,31.5561,31.5561,3300.0
2010-10-27 11:30:00,35.57,35.65,35.57,35.65,1500.0,31.5828,31.6538,31.5828,31.6538,1500.0
2010-10-27 11:35:00,35.61,35.65,35.61,35.65,600.0,31.6183,31.6538,31.6183,31.6538,600.0
2010-10-27 11:40:00,35.7,35.74,35.7,35.74,400.0,31.6982,31.7337,31.6982,31.7337,400.0
2010-10-27 11:45:00,35.74,35.74,35.7,35.73,4100.0,31.7337,31.7337,31.6982,31.7248,4100.0
2010-10-27 11:50:00,35.73,35.73,35.67,35.67,2300.0,31.7248,31.7248,31.6715,31.6715,2300.0
2010-10-27 11:55:00,35.68,35.69,35.64,35.65,1900.0,31.6804,31.6893,31.6449,31.6538,1900.0
2010-10-27 12:00:00,35.66,35.66,35.66,35.66,1200.0,31.6627,31.6627,31.6627,31.6627,1200.0
2010-10-27 12:05:00,35.68,35.71,35.66,35.71,1000.0,31.6804,31.7071,31.6627,31.7071,1000.0
2010-10-27 12:10:00,35.71,35.73,35.71,35.73,1700.0,31.7071,31.7248,31.7071,31.7248,1700.0
2010-10-27 12:15:00,35.74,35.77,35.74,35.77,1100.0,31.7337,31.7603,31.7337,31.7603,1100.0
2010-10-27 12:20:00,35.77,35.77,35.76,35.77,1500.0,31.7603,31.7603,31.7515,31.7603,1500.0
2010-10-27 12:25:00,35.76,35.77,35.75,35.75,2300.0,31.7515,31.7603,31.7426,31.7426,2300.0
2010-10-27 12:30:00,35.73,35.74,35.73,35.73,500.0,31.7248,31.7337,31.7248,31.7248,500.0
2010-10-27 12:35:00,35.73,35.75,35.72,35.72,500.0,31.7248,31.7426,31.7159,31.7159,500.0
2010-10-27 12:40:00,35.7,35.72,35.69,35.72,1000.0,31.6982,31.7159,31.6893,31.7159,1000.0
2010-10-27 12:45:00,35.69,35.69,35.64,35.64,1700.0,31.6893,31.6893,31.6449,31.6449,1700.0
2010-10-27 12:50:00,35.64,35.65,35.64,35.65,1300.0,31.6449,31.6538,31.6449,31.6538,1300.0
2010-10-27 12:55:00,35.65,35.65,35.65,35.65,400.0,31.6538,31.6538,31.6538,31.6538,400.0
2010-10-27 13:00:00,35.64,35.66,35.64,35.65,2100.0,31.6449,31.6627,31.6449,31.6538,2100.0
2010-10-27 13:05:00,35.66,35.66,35.65,35.66,400.0,31.6627,31.6627,31.6538,31.6627,400.0
2010-10-27 13:10:00,35.65,35.65,35.58,35.58,2900.0,31.6538,31.6538,31.5916,31.5916,2900.0
2010-10-27 13:15:00,35.61,35.61,35.59,35.6,1900.0,31.6183,31.6183,31.6005,31.6094,1900.0
2010-10-27 13:20:00,35.6,35.6,35.56,35.6,1800.0,31.6094,31.6094,31.5739,31.6094,1800.0
2010-10-27 13:25:00,35.57,35.64,35.57,35.64,1700.0,31.5828,31.6449,31.5828,31.6449,1700.0
2010-10-27 13:30:00,35.65,35.65,35.61,35.64,11600.0,31.6538,31.6538,31.6183,31.6449,11600.0
2010-10-27 13:35:00,35.65,35.67,35.63,35.67,1300.0,31.6538,31.6715,31.636,31.6715,1300.0
2010-10-27 13:40:00,35.67,35.67,35.61,35.66,18800.0,31.6715,31.6715,31.6183,31.6627,18800.0
2010-10-27 13:45:00,35.61,35.64,35.57,35.61,10700.0,31.6183,31.6449,31.5828,31.6183,10700.0
2010-10-27 13:50:00,35.61,35.63,35.58,35.58,1000.0,31.6183,31.636,31.5916,31.5916,1000.0
2010-10-27 13:55:00,35.6,35.65,35.6,35.65,1400.0,31.6094,31.6538,31.6094,31.6538,1400.0
2010-10-27 14:00:00,35.65,35.68,35.65,35.67,900.0,31.6538,31.6804,31.6538,31.6715,900.0
2010-10-27 14:05:00,35.66,35.69,35.66,35.69,2500.0,31.6627,31.6893,31.6627,31.6893,2500.0
2010-10-27 14:10:00,35.71,35.71,35.71,35.71,200.0,31.7071,31.7071,31.7071,31.7071,200.0
2010-10-27 14:15:00,35.7,35.7,35.67,35.7,2500.0,31.6982,31.6982,31.6715,31.6982,2500.0
2010-10-27 14:20:00,35.69,35.69,35.67,35.67,2200.0,31.6893,31.6893,31.6715,31.6715,2200.0
2010-10-27 14:25:00,35.69,35.71,35.69,35.7,900.0,31.6893,31.7071,31.6893,31.6982,900.0
2010-10-27 14:30:00,35.7,35.7,35.67,35.7,1100.0,31.6982,31.6982,31.6715,31.6982,1100.0
2010-10-27 14:35:00,35.7,35.7,35.66,35.7,4200.0,31.6982,31.6982,31.6627,31.6982,4200.0
2010-10-27 14:40:00,35.7,35.72,35.7,35.72,5700.0,31.6982,31.7159,31.6982,31.7159,5700.0
2010-10-27 14:45:00,35.72,35.73,35.67,35.68,4900.0,31.7159,31.7248,31.6715,31.6804,4900.0
2010-10-27 14:50:00,35.68,35.68,35.67,35.68,1300.0,31.6804,31.6804,31.6715,31.6804,1300.0
2010-10-27 14:55:00,35.69,35.7,35.69,35.7,1400.0,31.6893,31.6982,31.6893,31.6982,1400.0
2010-10-27 15:00:00,35.69,35.73,35.69,35.73,3400.0,31.6893,31.7248,31.6893,31.7248,3400.0
2010-10-27 15:05:00,35.73,35.75,35.73,35.75,2000.0,31.7248,31.7426,31.7248,31.7426,2000.0
2010-10-27 15:10:00,35.75,35.75,35.71,35.73,2200.0,31.7426,31.7426,31.7071,31.7248,2200.0
2010-10-27 15:15:00,35.71,35.73,35.71,35.73,600.0,31.7071,31.7248,31.7071,31.7248,600.0
2010-10-27 15:20:00,35.73,35.74,35.71,35.74,6600.0,31.7248,31.7337,31.7071,31.7337,6600.0
2010-10-27 15:25:00,35.74,35.76,35.73,35.73,6700.0,31.7337,31.7515,31.7248,31.7248,6700.0
2010-10-27 15:30:00,35.74,35.76,35.74,35.76,4600.0,31.7337,31.7515,31.7337,31.7515,4600.0
2010-10-27 15:35:00,35.76,35.76,35.72,35.75,23100.0,31.7515,31.7515,31.7159,31.7426,23100.0
2010-10-27 15:40:00,35.74,35.77,35.74,35.77,3600.0,31.7337,31.7603,31.7337,31.7603,3600.0
2010-10-27 15:45:00,35.78,35.8,35.78,35.8,4200.0,31.7692,31.787,31.7692,31.787,4200.0
2010-10-27 15:50:00,35.8,35.8,35.77,35.79,11600.0,31.787,31.787,31.7603,31.7781,11600.0
2010-10-27 15:55:00,35.79,35.79,35.71,35.74,31300.0,31.7781,31.7781,31.7071,31.7337,31300.0
2010-10-28 09:30:00,36.06,36.06,35.81,35.89,5900.0,32.0178,32.0178,31.7958,31.8669,5900.0
2010-10-28 09:35:00,35.87,35.91,35.82,35.91,7600.0,31.8491,31.8846,31.8047,31.8846,7600.0
2010-10-28 09:40:00,35.88,35.89,35.66,35.7,3400.0,31.858,31.8669,31.6627,31.6982,3400.0
2010-10-28 09:45:00,35.7,35.8,35.67,35.73,4500.0,31.6982,31.787,31.6715,31.7248,4500.0
2010-10-28 09:50:00,35.71,35.73,35.71,35.73,2200.0,31.7071,31.7248,31.7071,31.7248,2200.0
2010-10-28 09:55:00,35.76,35.78,35.76,35.77,4300.0,31.7515,31.7692,31.7515,31.7603,4300.0
2010-10-28 10:00:00,35.77,35.78,35.75,35.78,2800.0,31.7603,31.7692,31.7426,31.7692,2800.0
2010-10-28 10:05:00,35.77,35.78,35.69,35.69,2500.0,31.7603,31.7692,31.6893,31.6893,2500.0
2010-10-28 10:10:00,35.7,35.7,35.6,35.65,3900.0,31.6982,31.6982,31.6094,31.6538,3900.0
2010-10-28 10:15:00,35.63,35.64,35.61,35.61,3700.0,31.636,31.6449,31.6183,31.6183,3700.0
2010-10-28 10:20:00,35.63,35.63,35.49,35.49,3600.0,31.636,31.636,31.5117,31.5117,3600.0
2010-10-28 10:25:00,35.46,35.48,35.42,35.46,4200.0,31.4851,31.5028,31.4496,31.4851,4200.0
2010-10-28 10:30:00,35.48,35.48,35.45,35.47,1400.0,31.5028,31.5028,31.4762,31.494,1400.0
2010-10-28 10:35:00,35.48,35.48,35.37,35.43,3000.0,31.5028,31.5028,31.4052,31.4584,3000.0
2010-10-28 10:40:00,35.43,35.46,35.41,35.46,2400.0,31.4584,31.4851,31.4407,31.4851,2400.0
2010-10-28 10:45:00,35.46,35.47,35.43,35.43,3800.0,31.4851,31.494,31.4584,31.4584,3800.0
2010-10-28 10:50:00,35.44,35.45,35.43,35.45,1900.0,31.4673,31.4762,31.4584,31.4762,1900.0
2010-10-28 10:55:00,35.44,35.49,35.39,35.47,4400.0,31.4673,31.5117,31.4229,31.494,4400.0
2010-10-28 11:00:00,35.44,35.46,35.43,35.43,4600.0,31.4673,31.4851,31.4584,31.4584,4600.0
2010-10-28 11:05:00,35.41,35.47,35.41,35.47,2100.0,31.4407,31.494,31.4407,31.494,2100.0
2010-10-28 11:10:00,35.45,35.5,35.45,35.47,4000.0,31.4762,31.5206,31.4762,31.494,4000.0
2010-10-28 11:15:00,35.47,35.49,35.44,35.46,1700.0,31.494,31.5117,31.4673,31.4851,1700.0
2010-10-28 11:20:00,35.47,35.48,35.41,35.45,3700.0,31.494,31.5028,31.4407,31.4762,3700.0
2010-10-28 11:25:00,35.46,35.49,35.44,35.45,4700.0,31.4851,31.5117,31.4673,31.4762,4700.0
2010-10-28 11:30:00,35.45,35.48,35.45,35.47,2400.0,31.4762,31.5028,31.4762,31.494,2400.0
2010-10-28 11:35:00,35.49,35.51,35.49,35.51,500.0,31.5117,31.5295,31.5117,31.5295,500.0
2010-10-28 11:40:00,35.53,35.55,35.53,35.55,300.0,31.5472,31.565,31.5472,31.565,300.0
2010-10-28 11:45:00,35.56,35.56,35.5,35.51,1800.0,31.5739,31.5739,31.5206,31.5295,1800.0
2010-10-28 11:50:00,35.53,35.54,35.47,35.47,1000.0,31.5472,31.5561,31.494,31.494,1000.0
2010-10-28 11:55:00,35.49,35.49,35.42,35.42,1600.0,31.5117,31.5117,31.4496,31.4496,1600.0
2010-10-28 12:00:00,35.42,35.44,35.41,35.42,2000.0,31.4496,31.4673,31.4407,31.4496,2000.0
2010-10-28 12:05:00,35.43,35.46,35.43,35.46,2500.0,31.4584,31.4851,31.4584,31.4851,2500.0
2010-10-28 12:10:00,35.46,35.51,35.46,35.47,1600.0,31.4851,31.5295,31.4851,31.494,1600.0
2010-10-28 12:15:00,35.44,35.44,35.42,35.44,1500.0,31.4673,31.4673,31.4496,31.4673,1500.0
2010-10-28 12:20:00,35.44,35.45,35.44,35.44,1800.0,31.4673,31.4762,31.4673,31.4673,1800.0
2010-10-28 12:25:00,35.46,35.46,35.41,35.42,800.0,31.4851,31.4851,31.4407,31.4496,800.0
2010-10-28 12:30:00,35.42,35.44,35.42,35.44,600.0,31.4496,31.4673,31.4496,31.4673,600.0
2010-10-28 12:35:00,35.43,35.45,35.43,35.45,400.0,31.4584,31.4762,31.4584,31.4762,400.0
2010-10-28 12:40:00,35.46,35.48,35.45,35.48,1800.0,31.4851,31.5028,31.4762,31.5028,1800.0
2010-10-28 12:45:00,35.48,35.48,35.46,35.48,1000.0,31.5028,31.5028,31.4851,31.5028,1000.0
2010-10-28 12:50:00,35.48,35.51,35.48,35.51,800.0,31.5028,31.5295,31.5028,31.5295,800.0
2010-10-28 12:55:00,35.51,35.53,35.49,35.49,1400.0,31.5295,31.5472,31.5117,31.5117,1400.0
2010-10-28 13:00:00,35.47,35.51,35.45,35.5,1300.0,31.494,31.5295,31.4762,31.5206,1300.0
2010-10-28 13:05:00,35.5,35.5,35.49,35.49,600.0,31.5206,31.5206,31.5117,31.5117,600.0
2010-10-28 13:10:00,35.49,35.5,35.48,35.48,4000.0,31.5117,31.5206,31.5028,31.5028,4000.0
2010-10-28 13:15:00,35.49,35.52,35.48,35.49,11700.0,31.5117,31.5384,31.5028,31.5117,11700.0
2010-10-28 13:20:00,35.5,35.5,35.46,35.46,2400.0,31.5206,31.5206,31.4851,31.4851,2400.0
2010-10-28 13:25:00,35.44,35.45,35.42,35.45,21000.0,31.4673,31.4762,31.4496,31.4762,21000.0
2010-10-28 13:30:00,35.46,35.54,35.46,35.49,11000.0,31.4851,31.5561,31.4851,31.5117,11000.0
2010-10-28 13:35:00,35.49,35.54,35.47,35.54,5400.0,31.5117,31.5561,31.494,31.5561,5400.0
2010-10-28 13:40:00,35.53,35.55,35.53,35.54,13900.0,31.5472,31.565,31.5472,31.5561,13900.0
2010-10-28 13:45:00,35.54,35.61,35.54,35.59,4800.0,31.5561,31.6183,31.5561,31.6005,4800.0
2010-10-28 13:50:00,35.6,35.6,35.57,35.6,900.0,31.6094,31.6094,31.5828,31.6094,900.0
2010-10-28 13:55:00,35.6,35.65,35.6,35.61,5300.0,31.6094,31.6538,31.6094,31.6183,5300.0
2010-10-28 14:00:00,35.62,35.67,35.62,35.67,5600.0,31.6271,31.6715,31.6271,31.6715,5600.0
2010-10-28 14:05:00,35.68,35.7,35.68,35.69,6800.0,31.6804,31.6982,31.6804,31.6893,6800.0
2010-10-28 14:10:00,35.69,35.7,35.69,35.7,4600.0,31.6893,31.6982,31.6893,31.6982,4600.0
2010-10-28 14:15:00,35.71,35.71,35.65,35.65,5500.0,31.7071,31.7071,31.6538,31.6538,5500.0
2010-10-28 14:20:00,35.66,35.67,35.66,35.67,900.0,31.6627,31.6715,31.6627,31.6715,900.0
2010-10-28 14:25:00,35.69,35.71,35.67,35.71,8800.0,31.6893,31.7071,31.6715,31.7071,8800.0
2010-10-28 14:30:00,35.7,35.73,35.7,35.71,1100.0,31.6982,31.7248,31.6982,31.7071,1100.0
2010-10-28 14:35:00,35.71,35.72,35.71,35.71,1300.0,31.7071,31.7159,31.7071,31.7071,1300.0
2010-10-28 14:40:00,35.71,35.71,35.67,35.7,4000.0,31.7071,31.7071,31.6715,31.6982,4000.0
2010-10-28 14:45:00,35.7,35.71,35.69,35.71,3000.0,31.6982,31.7071,31.6893,31.7071,3000.0
2010-10-28 14:50:00,35.71,35.79,35.71,35.78,4400.0,31.7071,31.7781,31.7071,31.7692,4400.0
2010-10-28 14:55:00,35.76,35.81,35.76,35.81,1900.0,31.7515,31.7958,31.7515,31.7958,1900.0
2010-10-28 15:00:00,35.78,35.8,35.76,35.76,5900.0,31.7692,31.787,31.7515,31.7515,5900.0
2010-10-28 15:05:00,35.75,35.83,35.75,35.82,2500.0,31.7426,31.8136,31.7426,31.8047,2500.0
2010-10-28 15:10:00,35.81,35.82,35.75,35.76,7200.0,31.7958,31.8047,31.7426,31.7515,7200.0
2010-10-28 15:15:00,35.76,35.78,35.76,35.78,5700.0,31.7515,31.7692,31.7515,31.7692,5700.0
2010-10-28 15:20:00,35.77,35.79,35.77,35.79,3700.0,31.7603,31.7781,31.7603,31.7781,3700.0
2010-10-28 15:25:00,35.77,35.81,35.77,35.79,8300.0,31.7603,31.7958,31.7603,31.7781,8300.0
2010-10-28 15:30:00,35.79,35.86,35.79,35.86,6400.0,31.7781,31.8402,31.7781,31.8402,6400.0
2010-10-28 15:35:00,35.87,35.91,35.87,35.9,2300.0,31.8491,31.8846,31.8491,31.8758,2300.0
2010-10-28 15:40:00,35.9,35.91,35.89,35.89,1700.0,31.8758,31.8846,31.8669,31.8669,1700.0
2010-10-28 15:45:00,35.89,35.89,35.8,35.8,9800.0,31.8669,31.8669,31.787,31.787,9800.0
2010-10-28 15:50:00,35.82,35.9,35.79,35.8,15800.0,31.8047,31.8758,31.7781,31.787,15800.0
2010-10-28 15:55:00,35.8,35.82,35.76,35.78,70700.0,31.787,31.8047,31.7515,31.7692,70700.0
2010-10-29 09:30:00,35.77,36.03,35.77,36.03,5200.0,31.7603,31.9912,31.7603,31.9912,5200.0
2010-10-29 09:35:00,36.0,36.13,35.92,36.11,5600.0,31.9645,32.08,31.8935,32.0622,5600.0
2010-10-29 09:40:00,36.15,36.3,36.06,36.1,12800.0,32.0977,32.2309,32.0178,32.0533,12800.0
2010-10-29 09:45:00,36.04,36.06,35.95,35.97,4200.0,32.0001,32.0178,31.9202,31.9379,4200.0
2010-10-29 09:50:00,35.99,36.0,35.87,35.88,3700.0,31.9557,31.9645,31.8491,31.858,3700.0
2010-10-29 09:55:00,35.92,35.92,35.87,35.87,1400.0,31.8935,31.8935,31.8491,31.8491,1400.0
2010-10-29 10:00:00,35.89,35.89,35.81,35.83,3400.0,31.8669,31.8669,31.7958,31.8136,3400.0
2010-10-29 10:05:00,35.87,35.94,35.87,35.94,4700.0,31.8491,31.9113,31.8491,31.9113,4700.0
2010-10-29 10:10:00,35.94,35.95,35.93,35.94,1600.0,31.9113,31.9202,31.9024,31.9113,1600.0
2010-10-29 10:15:00,35.95,36.02,35.93,35.96,2200.0,31.9202,31.9823,31.9024,31.929,2200.0
2010-10-29 10:20:00,35.98,35.98,35.97,35.97,800.0,31.9468,31.9468,31.9379,31.9379,800.0
2010-10-29 10:25:00,35.99,36.04,35.97,35.99,3600.0,31.9557,32.0001,31.9379,31.9557,3600.0
2010-10-29 10:30:00,35.97,35.97,35.92,35.92,900.0,31.9379,31.9379,31.8935,31.8935,900.0
2010-10-29 10:35:00,35.92,35.92,35.92,35.92,300.0,31.8935,31.8935,31.8935,31.8935,300.0
2010-10-29 10:40:00,35.92,35.97,35.9,35.9,3100.0,31.8935,31.9379,31.8758,31.8758,3100.0
2010-10-29 10:45:00,35.89,35.94,35.84,35.94,5800.0,31.8669,31.9113,31.8225,31.9113,5800.0
2010-10-29 10:50:00,35.94,35.95,35.89,35.9,4000.0,31.9113,31.9202,31.8669,31.8758,4000.0
2010-10-29 10:55:00,35.9,35.92,35.9,35.92,1000.0,31.8758,31.8935,31.8758,31.8935,1000.0
2010-10-29 11:00:00,35.92,35.94,35.92,35.94,2500.0,31.8935,31.9113,31.8935,31.9113,2500.0
2010-10-29 11:05:00,35.94,36.05,35.94,36.05,4600.0,31.9113,32.0089,31.9113,32.0089,4600.0
2010-10-29 11:10:00,36.03,36.03,35.96,35.97,1400.0,31.9912,31.9912,31.929,31.9379,1400.0
2010-10-29 11:15:00,35.97,35.97,35.88,35.92,5900.0,31.9379,31.9379,31.858,31.8935,5900.0
2010-10-29 11:20:00,35.95,35.97,35.91,35.91,1200.0,31.9202,31.9379,31.8846,31.8846,1200.0
2010-10-29 11:25:00,35.93,35.96,35.92,35.96,1100.0,31.9024,31.929,31.8935,31.929,1100.0
2010-10-29 11:30:00,35.96,35.96,35.87,35.89,2300.0,31.929,31.929,31.8491,31.8669,2300.0
2010-10-29 11:35:00,35.86,35.86,35.79,35.86,4000.0,31.8402,31.8402,31.7781,31.8402,4000.0
2010-10-29 11:40:00,35.89,35.92,35.89,35.92,300.0,31.8669,31.8935,31.8669,31.8935,300.0
2010-10-29 11:45:00,35.91,35.92,35.9,35.9,1000.0,31.8846,31.8935,31.8758,31.8758,1000.0
2010-10-29 11:50:00,35.9,35.92,35.89,35.92,4000.0,31.8758,31.8935,31.8669,31.8935,4000.0
2010-10-29 11:55:00,35.92,35.92,35.92,35.92,300.0,31.8935,31.8935,31.8935,31.8935,300.0
2010-10-29 12:00:00,35.93,35.95,35.92,35.92,3500.0,31.9024,31.9202,31.8935,31.8935,3500.0
2010-10-29 12:05:00,35.93,35.93,35.92,35.93,2800.0,31.9024,31.9024,31.8935,31.9024,2800.0
2010-10-29 12:10:00,35.93,35.94,35.92,35.93,1700.0,31.9024,31.9113,31.8935,31.9024,1700.0
2010-10-29 12:15:00,35.94,35.98,35.94,35.97,2900.0,31.9113,31.9468,31.9113,31.9379,2900.0
2010-10-29 12:20:00,35.95,35.97,35.95,35.97,900.0,31.9202,31.9379,31.9202,31.9379,900.0
2010-10-29 12:25:00,35.97,35.99,35.97,35.99,2500.0,31.9379,31.9557,31.9379,31.9557,2500.0
2010-10-29 12:30:00,35.98,35.98,35.92,35.94,2700.0,31.9468,31.9468,31.8935,31.9113,2700.0
2010-10-29 12:35:00,35.93,35.97,35.93,35.94,1100.0,31.9024,31.9379,31.9024,31.9113,1100.0
2010-10-29 12:40:00,35.93,35.94,35.83,35.86,2700.0,31.9024,31.9113,31.8136,31.8402,2700.0
2010-10-29 12:45:00,35.84,35.86,35.83,35.84,2300.0,31.8225,31.8402,31.8136,31.8225,2300.0
2010-10-29 12:50:00,35.84,35.84,35.83,35.83,1800.0,31.8225,31.8225,31.8136,31.8136,1800.0
2010-10-29 12:55:00,35.83,35.85,35.83,35.85,2000.0,31.8136,31.8314,31.8136,31.8314,2000.0
2010-10-29 13:00:00,35.84,35.84,35.79,35.8,2700.0,31.8225,31.8225,31.7781,31.787,2700.0
2010-10-29 13:05:00,35.81,35.83,35.8,35.82,1700.0,31.7958,31.8136,31.787,31.8047,1700.0
2010-10-29 13:10:00,35.81,35.83,35.81,35.81,1500.0,31.7958,31.8136,31.7958,31.7958,1500.0
2010-10-29 13:15:00,35.81,35.83,35.81,35.81,2200.0,31.7958,31.8136,31.7958,31.7958,2200.0
2010-10-29 13:20:00,35.81,35.87,35.81,35.83,2900.0,31.7958,31.8491,31.7958,31.8136,2900.0
2010-10-29 13:25:00,35.83,35.87,35.83,35.83,800.0,31.8136,31.8491,31.8136,31.8136,800.0
2010-10-29 13:30:00,35.83,35.86,35.83,35.84,1300.0,31.8136,31.8402,31.8136,31.8225,1300.0
2010-10-29 13:35:00,35.83,35.84,35.82,35.82,800.0,31.8136,31.8225,31.8047,31.8047,800.0
2010-10-29 13:40:00,35.82,35.84,35.81,35.82,2000.0,31.8047,31.8225,31.7958,31.8047,2000.0
2010-10-29 13:45:00,35.81,35.86,35.79,35.81,1400.0,31.7958,31.8402,31.7781,31.7958,1400.0
2010-10-29 13:50:00,35.81,35.83,35.81,35.82,1300.0,31.7958,31.8136,31.7958,31.8047,1300.0
2010-10-29 13:55:00,35.82,35.91,35.82,35.89,2600.0,31.8047,31.8846,31.8047,31.8669,2600.0
2010-10-29 14:00:00,35.89,35.9,35.85,35.87,3100.0,31.8669,31.8758,31.8314,31.8491,3100.0
2010-10-29 14:05:00,35.87,35.88,35.85,35.88,900.0,31.8491,31.858,31.8314,31.858,900.0
2010-10-29 14:10:00,35.87,35.93,35.86,35.88,1200.0,31.8491,31.9024,31.8402,31.858,1200.0
2010-10-29 14:15:00,35.91,35.93,35.88,35.88,1100.0,31.8846,31.9024,31.858,31.858,1100.0
2010-10-29 14:20:00,35.9,36.0,35.89,35.94,1600.0,31.8758,31.9645,31.8669,31.9113,1600.0
2010-10-29 14:25:00,35.95,35.99,35.95,35.99,1600.0,31.9202,31.9557,31.9202,31.9557,1600.0
2010-10-29 14:30:00,35.98,35.99,35.97,35.98,2300.0,31.9468,31.9557,31.9379,31.9468,2300.0
2010-10-29 14:35:00,35.99,35.99,35.97,35.98,3000.0,31.9557,31.9557,31.9379,31.9468,3000.0
2010-10-29 14:40:00,35.98,36.05,35.97,36.03,3400.0,31.9468,32.0089,31.9379,31.9912,3400.0
2010-10-29 14:45:00,36.03,36.04,36.01,36.04,1600.0,31.9912,32.0001,31.9734,32.0001,1600.0
2010-10-29 14:50:00,36.01,36.1,36.01,36.1,2900.0,31.9734,32.0533,31.9734,32.0533,2900.0
2010-10-29 14:55:00,36.06,36.09,36.05,36.06,5800.0,32.0178,32.0445,32.0089,32.0178,5800.0
2010-10-29 15:00:00,36.01,36.06,36.0,36.0,1400.0,31.9734,32.0178,31.9645,31.9645,1400.0
2010-10-29 15:05:00,36.01,36.01,35.92,35.92,3300.0,31.9734,31.9734,31.8935,31.8935,3300.0
2010-10-29 15:10:00,35.9,35.9,35.82,35.85,4100.0,31.8758,31.8758,31.8047,31.8314,4100.0
2010-10-29 15:15:00,35.85,35.91,35.84,35.89,2200.0,31.8314,31.8846,31.8225,31.8669,2200.0
2010-10-29 15:20:00,35.88,35.94,35.86,35.94,3300.0,31.858,31.9113,31.8402,31.9113,3300.0
2010-10-29 15:25:00,35.93,35.95,35.91,35.95,3300.0,31.9024,31.9202,31.8846,31.9202,3300.0
2010-10-29 15:30:00,35.97,36.0,35.97,35.99,3000.0,31.9379,31.9645,31.9379,31.9557,3000.0
2010-10-29 15:35:00,35.98,36.01,35.98,36.01,23500.0,31.9468,31.9734,31.9468,31.9734,23500.0
2010-10-29 15:40:00,35.99,36.04,35.99,36.04,1500.0,31.9557,32.0001,31.9557,32.0001,1500.0
2010-10-29 15:45:00,36.03,36.03,35.95,35.96,7800.0,31.9912,31.9912,31.9202,31.929,7800.0
2010-10-29 15:50:00,35.96,35.98,35.9,35.95,12400.0,31.929,31.9468,31.8758,31.9202,12400.0
2010-10-29 15:55:00,35.94,35.96,35.85,35.86,31400.0,31.9113,31.929,31.8314,31.8402,31400.0
2010-11-01 09:30:00,36.05,36.22,35.95,36.03,6800.0,32.0089,32.1599,31.9202,31.9912,6800.0
2010-11-01 09:35:00,36.07,36.17,36.04,36.17,1300.0,32.0267,32.1155,32.0001,32.1155,1300.0
2010-11-01 09:40:00,36.17,36.19,36.13,36.15,1200.0,32.1155,32.1333,32.08,32.0977,1200.0
2010-11-01 09:45:00,36.2,36.21,36.17,36.21,1500.0,32.1421,32.151,32.1155,32.151,1500.0
2010-11-01 09:50:00,36.21,36.25,36.18,36.2,10600.0,32.151,32.1865,32.1244,32.1421,10600.0
2010-11-01 09:55:00,36.2,36.2,36.16,36.2,2800.0,32.1421,32.1421,32.1066,32.1421,2800.0
2010-11-01 10:00:00,36.2,36.23,36.14,36.17,12600.0,32.1421,32.1688,32.0889,32.1155,12600.0
2010-11-01 10:05:00,36.18,36.22,36.18,36.2,3600.0,32.1244,32.1599,32.1244,32.1421,3600.0
2010-11-01 10:10:00,36.2,36.22,36.2,36.21,4900.0,32.1421,32.1599,32.1421,32.151,4900.0
2010-11-01 10:15:00,36.21,36.22,36.21,36.21,4100.0,32.151,32.1599,32.151,32.151,4100.0
2010-11-01 10:20:00,36.21,36.22,36.17,36.17,5500.0,32.151,32.1599,32.1155,32.1155,5500.0
2010-11-01 10:25:00,36.14,36.18,36.14,36.17,2700.0,32.0889,32.1244,32.0889,32.1155,2700.0
2010-11-01 10:30:00,36.17,36.17,36.12,36.12,3300.0,32.1155,32.1155,32.0711,32.0711,3300.0
2010-11-01 10:35:00,36.11,36.11,36.09,36.11,1400.0,32.0622,32.0622,32.0445,32.0622,1400.0
2010-11-01 10:40:00,36.1,36.16,36.09,36.16,2300.0,32.0533,32.1066,32.0445,32.1066,2300.0
2010-11-01 10:45:00,36.13,36.17,36.13,36.16,900.0,32.08,32.1155,32.08,32.1066,900.0
2010-11-01 10:50:00,36.16,36.2,36.16,36.18,2600.0,32.1066,32.1421,32.1066,32.1244,2600.0
2010-11-01 10:55:00,36.17,36.17,36.1,36.13,3400.0,32.1155,32.1155,32.0533,32.08,3400.0
2010-11-01 11:00:00,36.13,36.14,36.02,36.02,3800.0,32.08,32.0889,31.9823,31.9823,3800.0
2010-11-01 11:05:00,36.04,36.06,36.01,36.05,3700.0,32.0001,32.0178,31.9734,32.0089,3700.0
2010-11-01 11:10:00,36.07,36.11,36.03,36.04,5600.0,32.0267,32.0622,31.9912,32.0001,5600.0
2010-11-01 11:15:00,36.05,36.07,36.04,36.05,6100.0,32.0089,32.0267,32.0001,32.0089,6100.0
2010-11-01 11:20:00,36.07,36.1,36.03,36.05,4100.0,32.0267,32.0533,31.9912,32.0089,4100.0
2010-11-01 11:25:00,36.04,36.05,36.01,36.03,1500.0,32.0001,32.0089,31.9734,31.9912,1500.0
2010-11-01 11:30:00,36.02,36.02,35.93,35.96,2200.0,31.9823,31.9823,31.9024,31.929,2200.0
2010-11-01 11:35:00,35.96,35.96,35.89,35.9,1400.0,31.929,31.929,31.8669,31.8758,1400.0
2010-11-01 11:40:00,35.93,35.93,35.91,35.91,1500.0,31.9024,31.9024,31.8846,31.8846,1500.0
2010-11-01 11:45:00,35.91,35.97,35.89,35.97,2000.0,31.8846,31.9379,31.8669,31.9379,2000.0
2010-11-01 11:50:00,35.97,35.97,35.93,35.93,1000.0,31.9379,31.9379,31.9024,31.9024,1000.0
2010-11-01 11:55:00,35.93,35.98,35.93,35.98,700.0,31.9024,31.9468,31.9024,31.9468,700.0
2010-11-01 12:00:00,35.98,35.98,35.95,35.95,1700.0,31.9468,31.9468,31.9202,31.9202,1700.0
2010-11-01 12:05:00,35.94,35.94,35.87,35.9,2600.0,31.9113,31.9113,31.8491,31.8758,2600.0
2010-11-01 12:10:00,35.87,35.87,35.84,35.87,900.0,31.8491,31.8491,31.8225,31.8491,900.0
2010-11-01 12:15:00,35.9,35.92,35.86,35.88,1700.0,31.8758,31.8935,31.8402,31.858,1700.0
2010-11-01 12:20:00,35.87,35.91,35.87,35.91,1200.0,31.8491,31.8846,31.8491,31.8846,1200.0
2010-11-01 12:25:00,35.91,35.91,35.88,35.9,2400.0,31.8846,31.8846,31.858,31.8758,2400.0
2010-11-01 12:30:00,35.87,35.89,35.87,35.89,500.0,31.8491,31.8669,31.8491,31.8669,500.0
2010-11-01 12:35:00,35.88,35.89,35.88,35.89,800.0,31.858,31.8669,31.858,31.8669,800.0
2010-11-01 12:40:00,35.89,35.89,35.88,35.88,500.0,31.8669,31.8669,31.858,31.858,500.0
2010-11-01 12:45:00,35.88,35.88,35.83,35.83,2100.0,31.858,31.858,31.8136,31.8136,2100.0
2010-11-01 12:50:00,35.84,35.84,35.82,35.84,800.0,31.8225,31.8225,31.8047,31.8225,800.0
2010-11-01 12:55:00,35.84,35.86,35.84,35.86,800.0,31.8225,31.8402,31.8225,31.8402,800.0
2010-11-01 13:00:00,35.89,35.89,35.83,35.86,1800.0,31.8669,31.8669,31.8136,31.8402,1800.0
2010-11-01 13:05:00,35.81,35.83,35.81,35.83,1400.0,31.7958,31.8136,31.7958,31.8136,1400.0
2010-11-01 13:10:00,35.82,35.83,35.8,35.82,4500.0,31.8047,31.8136,31.787,31.8047,4500.0
2010-11-01 13:15:00,35.82,35.82,35.81,35.81,500.0,31.8047,31.8047,31.7958,31.7958,500.0
2010-11-01 13:20:00,35.81,35.81,35.76,35.78,2700.0,31.7958,31.7958,31.7515,31.7692,2700.0
2010-11-01 13:25:00,35.8,35.8,35.78,35.78,1200.0,31.787,31.787,31.7692,31.7692,1200.0
2010-11-01 13:30:00,35.83,35.84,35.8,35.82,3200.0,31.8136,31.8225,31.787,31.8047,3200.0
2010-11-01 13:35:00,35.82,35.87,35.81,35.83,3500.0,31.8047,31.8491,31.7958,31.8136,3500.0
2010-11-01 13:40:00,35.81,35.81,35.79,35.81,2500.0,31.7958,31.7958,31.7781,31.7958,2500.0
2010-11-01 13:45:00,35.81,35.83,35.8,35.81,2900.0,31.7958,31.8136,31.787,31.7958,2900.0
2010-11-01 13:50:00,35.83,35.84,35.8,35.81,1300.0,31.8136,31.8225,31.787,31.7958,1300.0
2010-11-01 13:55:00,35.8,35.8,35.79,35.79,900.0,31.787,31.787,31.7781,31.7781,900.0
2010-11-01 14:00:00,35.79,35.8,35.79,35.8,400.0,31.7781,31.787,31.7781,31.787,400.0
2010-11-01 14:05:00,35.8,35.81,35.76,35.78,1700.0,31.787,31.7958,31.7515,31.7692,1700.0
2010-11-01 14:10:00,35.77,35.77,35.76,35.77,1300.0,31.7603,31.7603,31.7515,31.7603,1300.0
2010-11-01 14:15:00,35.77,35.77,35.76,35.77,900.0,31.7603,31.7603,31.7515,31.7603,900.0
2010-11-01 14:20:00,35.76,35.8,35.76,35.76,2000.0,31.7515,31.787,31.7515,31.7515,2000.0
2010-11-01 14:25:00,35.75,35.75,35.73,35.74,2500.0,31.7426,31.7426,31.7248,31.7337,2500.0
2010-11-01 14:30:00,35.74,35.75,35.73,35.75,600.0,31.7337,31.7426,31.7248,31.7426,600.0
2010-11-01 14:35:00,35.75,35.75,35.68,35.7,2300.0,31.7426,31.7426,31.6804,31.6982,2300.0
2010-11-01 14:40:00,35.69,35.75,35.66,35.75,2500.0,31.6893,31.7426,31.6627,31.7426,2500.0
2010-11-01 14:45:00,35.74,35.74,35.67,35.67,1100.0,31.7337,31.7337,31.6715,31.6715,1100.0
2010-11-01 14:50:00,35.67,35.76,35.67,35.73,12200.0,31.6715,31.7515,31.6715,31.7248,12200.0
2010-11-01 14:55:00,35.73,35.74,35.7,35.74,11600.0,31.7248,31.7337,31.6982,31.7337,11600.0
2010-11-01 15:00:00,35.71,35.72,35.68,35.69,2600.0,31.7071,31.7159,31.6804,31.6893,2600.0
2010-11-01 15:05:00,35.7,35.7,35.62,35.66,4700.0,31.6982,31.6982,31.6271,31.6627,4700.0
2010-11-01 15:10:00,35.64,35.65,35.54,35.54,3400.0,31.6449,31.6538,31.5561,31.5561,3400.0
2010-11-01 15:15:00,35.54,35.56,35.52,35.52,2100.0,31.5561,31.5739,31.5384,31.5384,2100.0
2010-11-01 15:20:00,35.55,35.6,35.51,35.6,4100.0,31.565,31.6094,31.5295,31.6094,4100.0
2010-11-01 15:25:00,35.62,35.62,35.58,35.58,6000.0,31.6271,31.6271,31.5916,31.5916,6000.0
2010-11-01 15:30:00,35.58,35.62,35.57,35.62,2300.0,31.5916,31.6271,31.5828,31.6271,2300.0
2010-11-01 15:35:00,35.62,35.62,35.58,35.59,4700.0,31.6271,31.6271,31.5916,31.6005,4700.0
2010-11-01 15:40:00,35.58,35.59,35.56,35.56,10800.0,31.5916,31.6005,31.5739,31.5739,10800.0
2010-11-01 15:45:00,35.58,35.63,35.57,35.62,13900.0,31.5916,31.636,31.5828,31.6271,13900.0
2010-11-01 15:50:00,35.63,35.67,35.59,35.66,10100.0,31.636,31.6715,31.6005,31.6627,10100.0
2010-11-01 15:55:00,35.67,35.76,35.67,35.72,29900.0,31.6715,31.7515,31.6715,31.7159,29900.0
2010-11-02 09:30:00,35.99,36.12,35.92,35.99,36700.0,31.9557,32.0711,31.8935,31.9557,36700.0
2010-11-02 09:35:00,35.92,35.99,35.9,35.98,800.0,31.8935,31.9557,31.8758,31.9468,800.0
2010-11-02 09:40:00,35.94,35.99,35.88,35.96,1800.0,31.9113,31.9557,31.858,31.929,1800.0
2010-11-02 09:45:00,35.95,35.99,35.94,35.97,1600.0,31.9202,31.9557,31.9113,31.9379,1600.0
2010-11-02 09:50:00,35.99,36.01,35.94,36.0,3500.0,31.9557,31.9734,31.9113,31.9645,3500.0
2010-11-02 09:55:00,36.01,36.01,35.97,36.0,2700.0,31.9734,31.9734,31.9379,31.9645,2700.0
2010-11-02 10:00:00,35.96,35.98,35.96,35.98,800.0,31.929,31.9468,31.929,31.9468,800.0
2010-11-02 10:05:00,35.99,36.02,35.98,35.98,2100.0,31.9557,31.9823,31.9468,31.9468,2100.0
2010-11-02 10:10:00,36.0,36.0,35.95,35.97,3600.0,31.9645,31.9645,31.9202,31.9379,3600.0
2010-11-02 10:15:00,35.97,36.06,35.96,36.04,4300.0,31.9379,32.0178,31.929,32.0001,4300.0
2010-11-02 10:20:00,36.04,36.07,36.03,36.05,1800.0,32.0001,32.0267,31.9912,32.0089,1800.0
2010-11-02 10:25:00,36.06,36.13,36.06,36.09,5400.0,32.0178,32.08,32.0178,32.0445,5400.0
2010-11-02 10:30:00,36.09,36.11,36.03,36.04,3100.0,32.0445,32.0622,31.9912,32.0001,3100.0
2010-11-02 10:35:00,35.95,36.02,35.95,36.01,8500.0,31.9202,31.9823,31.9202,31.9734,8500.0
2010-11-02 10:40:00,36.02,36.03,36.01,36.02,1400.0,31.9823,31.9912,31.9734,31.9823,1400.0
2010-11-02 10:45:00,36.03,36.09,36.03,36.07,2300.0,31.9912,32.0445,31.9912,32.0267,2300.0
2010-11-02 10:50:00,36.08,36.09,36.07,36.07,1700.0,32.0356,32.0445,32.0267,32.0267,1700.0
2010-11-02 10:55:00,36.06,36.07,36.05,36.06,2500.0,32.0178,32.0267,32.0089,32.0178,2500.0
2010-11-02 11:00:00,36.07,36.14,36.07,36.11,1300.0,32.0267,32.0889,32.0267,32.0622,1300.0
2010-11-02 11:05:00,36.14,36.14,36.12,36.13,700.0,32.0889,32.0889,32.0711,32.08,700.0
2010-11-02 11:10:00,36.14,36.14,36.06,36.07,4200.0,32.0889,32.0889,32.0178,32.0267,4200.0
2010-11-02 11:15:00,36.07,36.11,36.07,36.09,2100.0,32.0267,32.0622,32.0267,32.0445,2100.0
2010-11-02 11:20:00,36.09,36.13,36.08,36.12,1500.0,32.0445,32.08,32.0356,32.0711,1500.0
2010-11-02 11:25:00,36.13,36.17,36.13,36.17,2500.0,32.08,32.1155,32.08,32.1155,2500.0
2010-11-02 11:30:00,36.16,36.2,36.15,36.17,1600.0,32.1066,32.1421,32.0977,32.1155,1600.0
2010-11-02 11:35:00,36.17,36.2,36.17,36.18,1200.0,32.1155,32.1421,32.1155,32.1244,1200.0
2010-11-02 11:40:00,36.18,36.18,36.15,36.15,1200.0,32.1244,32.1244,32.0977,32.0977,1200.0
2010-11-02 11:45:00,36.16,36.17,36.15,36.15,1200.0,32.1066,32.1155,32.0977,32.0977,1200.0
2010-11-02 11:50:00,36.15,36.17,36.14,36.16,1400.0,32.0977,32.1155,32.0889,32.1066,1400.0
2010-11-02 11:55:00,36.17,36.17,36.16,36.17,1400.0,32.1155,32.1155,32.1066,32.1155,1400.0
2010-11-02 12:00:00,36.17,36.17,36.17,36.17,1400.0,32.1155,32.1155,32.1155,32.1155,1400.0
2010-11-02 12:05:00,36.16,36.16,36.1,36.1,700.0,32.1066,32.1066,32.0533,32.0533,700.0
2010-11-02 12:10:00,36.12,36.15,36.12,36.14,1700.0,32.0711,32.0977,32.0711,32.0889,1700.0
2010-11-02 12:15:00,36.14,36.15,36.14,36.15,1700.0,32.0889,32.0977,32.0889,32.0977,1700.0
2010-11-02 12:20:00,36.15,36.15,36.1,36.12,1300.0,32.0977,32.0977,32.0533,32.0711,1300.0
2010-11-02 12:25:00,36.12,36.12,36.1,36.11,1500.0,32.0711,32.0711,32.0533,32.0622,1500.0
2010-11-02 12:30:00,36.12,36.17,36.12,36.16,3400.0,32.0711,32.1155,32.0711,32.1066,3400.0
2010-11-02 12:35:00,36.15,36.16,36.14,36.14,800.0,32.0977,32.1066,32.0889,32.0889,800.0
2010-11-02 12:40:00,36.14,36.15,36.14,36.14,1900.0,32.0889,32.0977,32.0889,32.0889,1900.0
2010-11-02 12:45:00,36.15,36.19,36.15,36.18,2400.0,32.0977,32.1333,32.0977,32.1244,2400.0
2010-11-02 12:50:00,36.18,36.18,36.14,36.15,1800.0,32.1244,32.1244,32.0889,32.0977,1800.0
2010-11-02 12:55:00,36.14,36.14,36.09,36.09,700.0,32.0889,32.0889,32.0445,32.0445,700.0
2010-11-02 13:00:00,36.09,36.15,36.09,36.15,2200.0,32.0445,32.0977,32.0445,32.0977,2200.0
2010-11-02 13:05:00,36.14,36.16,36.14,36.15,1600.0,32.0889,32.1066,32.0889,32.0977,1600.0
2010-11-02 13:10:00,36.16,36.16,36.15,36.15,600.0,32.1066,32.1066,32.0977,32.0977,600.0
2010-11-02 13:15:00,36.14,36.17,36.14,36.15,2400.0,32.0889,32.1155,32.0889,32.0977,2400.0
2010-11-02 13:20:00,36.13,36.13,36.12,36.12,200.0,32.08,32.08,32.0711,32.0711,200.0
2010-11-02 13:25:00,36.12,36.12,36.12,36.12,1100.0,32.0711,32.0711,32.0711,32.0711,1100.0
2010-11-02 13:30:00,36.12,36.13,36.12,36.13,1000.0,32.0711,32.08,32.0711,32.08,1000.0
2010-11-02 13:35:00,36.12,36.13,36.1,36.1,900.0,32.0711,32.08,32.0533,32.0533,900.0
2010-11-02 13:40:00,36.1,36.14,36.1,36.13,2700.0,32.0533,32.0889,32.0533,32.08,2700.0
2010-11-02 13:45:00,36.11,36.11,36.1,36.1,3100.0,32.0622,32.0622,32.0533,32.0533,3100.0
2010-11-02 13:50:00,36.12,36.14,36.12,36.13,700.0,32.0711,32.0889,32.0711,32.08,700.0
2010-11-02 13:55:00,36.15,36.15,36.15,36.15,200.0,32.0977,32.0977,32.0977,32.0977,200.0
2010-11-02 14:00:00,36.14,36.14,36.13,36.14,1600.0,32.0889,32.0889,32.08,32.0889,1600.0
2010-11-02 14:05:00,36.13,36.2,36.13,36.2,3900.0,32.08,32.1421,32.08,32.1421,3900.0
2010-11-02 14:10:00,36.19,36.21,36.19,36.2,32700.0,32.1333,32.151,32.1333,32.1421,32700.0
2010-11-02 14:15:00,36.2,36.21,36.16,36.17,4000.0,32.1421,32.151,32.1066,32.1155,4000.0
2010-11-02 14:20:00,36.16,36.19,36.16,36.19,500.0,32.1066,32.1333,32.1066,32.1333,500.0
2010-11-02 14:25:00,36.19,36.2,36.18,36.19,1200.0,32.1333,32.1421,32.1244,32.1333,1200.0
2010-11-02 14:30:00,36.18,36.19,36.13,36.13,3100.0,32.1244,32.1333,32.08,32.08,3100.0
2010-11-02 14:35:00,36.12,36.13,36.1,36.12,6200.0,32.0711,32.08,32.0533,32.0711,6200.0
2010-11-02 14:40:00,36.11,36.12,36.09,36.1,1500.0,32.0622,32.0711,32.0445,32.0533,1500.0
2010-11-02 14:45:00,36.09,36.1,36.07,36.07,3600.0,32.0445,32.0533,32.0267,32.0267,3600.0
2010-11-02 14:50:00,36.09,36.1,36.08,36.1,5600.0,32.0445,32.0533,32.0356,32.0533,5600.0
2010-11-02 14:55:00,36.1,36.1,36.07,36.07,4800.0,32.0533,32.0533,32.0267,32.0267,4800.0
2010-11-02 15:00:00,36.08,36.1,36.08,36.1,4400.0,32.0356,32.0533,32.0356,32.0533,4400.0
2010-11-02 15:05:00,36.08,36.09,36.07,36.09,2200.0,32.0356,32.0445,32.0267,32.0445,2200.0
2010-11-02 15:10:00,36.1,36.11,36.09,36.1,6500.0,32.0533,32.0622,32.0445,32.0533,6500.0
2010-11-02 15:15:00,36.09,36.11,36.07,36.1,8700.0,32.0445,32.0622,32.0267,32.0533,8700.0
2010-11-02 15:20:00,36.1,36.1,36.09,36.1,2500.0,32.0533,32.0533,32.0445,32.0533,2500.0
2010-11-02 15:25:00,36.1,36.1,36.07,36.08,6500.0,32.0533,32.0533,32.0267,32.0356,6500.0
2010-11-02 15:30:00,36.08,36.1,36.08,36.08,7000.0,32.0356,32.0533,32.0356,32.0356,7000.0
2010-11-02 15:35:00,36.08,36.08,36.04,36.04,6300.0,32.0356,32.0356,32.0001,32.0001,6300.0
2010-11-02 15:40:00,36.04,36.06,36.02,36.02,4900.0,32.0001,32.0178,31.9823,31.9823,4900.0
2010-11-02 15:45:00,36.03,36.06,36.03,36.06,14400.0,31.9912,32.0178,31.9912,32.0178,14400.0
2010-11-02 15:50:00,36.05,36.06,36.02,36.03,10100.0,32.0089,32.0178,31.9823,31.9912,10100.0
2010-11-02 15:55:00,36.02,36.04,35.95,35.97,38700.0,31.9823,32.0001,31.9202,31.9379,38700.0
2010-11-03 09:30:00,36.06,36.13,36.01,36.08,2700.0,32.0178,32.08,31.9734,32.0356,2700.0
2010-11-03 09:35:00,36.04,36.1,35.97,35.97,3000.0,32.0001,32.0533,31.9379,31.9379,3000.0
2010-11-03 09:40:00,35.96,35.99,35.79,35.87,2700.0,31.929,31.9557,31.7781,31.8491,2700.0
2010-11-03 09:45:00,35.89,35.96,35.89,35.96,800.0,31.8669,31.929,31.8669,31.929,800.0
2010-11-03 09:50:00,35.96,35.98,35.92,35.96,2100.0,31.929,31.9468,31.8935,31.929,2100.0
2010-11-03 09:55:00,35.98,35.98,35.83,35.83,1200.0,31.9468,31.9468,31.8136,31.8136,1200.0
2010-11-03 10:00:00,35.89,35.97,35.88,35.97,6600.0,31.8669,31.9379,31.858,31.9379,6600.0
2010-11-03 10:05:00,35.97,36.0,35.97,35.97,1000.0,31.9379,31.9645,31.9379,31.9379,1000.0
2010-11-03 10:10:00,35.96,35.97,35.95,35.96,3600.0,31.929,31.9379,31.9202,31.929,3600.0
2010-11-03 10:15:00,35.96,35.96,35.91,35.91,1900.0,31.929,31.929,31.8846,31.8846,1900.0
2010-11-03 10:20:00,35.89,35.91,35.89,35.91,700.0,31.8669,31.8846,31.8669,31.8846,700.0
2010-11-03 10:25:00,35.9,35.9,35.85,35.87,3600.0,31.8758,31.8758,31.8314,31.8491,3600.0
2010-11-03 10:30:00,35.87,35.87,35.87,35.87,1300.0,31.8491,31.8491,31.8491,31.8491,1300.0
2010-11-03 10:35:00,35.88,35.88,35.85,35.85,800.0,31.858,31.858,31.8314,31.8314,800.0
2010-11-03 10:40:00,35.83,35.83,35.77,35.8,1900.0,31.8136,31.8136,31.7603,31.787,1900.0
2010-11-03 10:45:00,35.84,35.84,35.77,35.79,1300.0,31.8225,31.8225,31.7603,31.7781,1300.0
2010-11-03 10:50:00,35.77,35.87,35.77,35.87,1600.0,31.7603,31.8491,31.7603,31.8491,1600.0
2010-11-03 10:55:00,35.87,35.87,35.82,35.85,1900.0,31.8491,31.8491,31.8047,31.8314,1900.0
2010-11-03 11:00:00,35.85,35.89,35.85,35.88,3000.0,31.8314,31.8669,31.8314,31.858,3000.0
2010-11-03 11:05:00,35.88,35.89,35.86,35.89,1700.0,31.858,31.8669,31.8402,31.8669,1700.0
2010-11-03 11:10:00,35.88,35.88,35.78,35.78,4300.0,31.858,31.858,31.7692,31.7692,4300.0
2010-11-03 11:15:00,35.77,35.82,35.76,35.79,4300.0,31.7603,31.8047,31.7515,31.7781,4300.0
2010-11-03 11:20:00,35.8,35.85,35.79,35.81,2200.0,31.787,31.8314,31.7781,31.7958,2200.0
2010-11-03 11:25:00,35.81,35.81,35.74,35.78,2900.0,31.7958,31.7958,31.7337,31.7692,2900.0
2010-11-03 11:30:00,35.77,35.77,35.71,35.75,3400.0,31.7603,31.7603,31.7071,31.7426,3400.0
2010-11-03 11:35:00,35.72,35.81,35.72,35.81,2900.0,31.7159,31.7958,31.7159,31.7958,2900.0
2010-11-03 11:40:00,35.82,35.84,35.79,35.79,1600.0,31.8047,31.8225,31.7781,31.7781,1600.0
2010-11-03 11:45:00,35.75,35.83,35.75,35.83,1200.0,31.7426,31.8136,31.7426,31.8136,1200.0
2010-11-03 11:50:00,35.83,35.85,35.82,35.82,2200.0,31.8136,31.8314,31.8047,31.8047,2200.0
2010-11-03 11:55:00,35.82,35.86,35.81,35.81,1800.0,31.8047,31.8402,31.7958,31.7958,1800.0
2010-11-03 12:00:00,35.81,35.84,35.78,35.8,800.0,31.7958,31.8225,31.7692,31.787,800.0
2010-11-03 12:05:00,35.77,35.82,35.77,35.82,1700.0,31.7603,31.8047,31.7603,31.8047,1700.0
2010-11-03 12:10:00,35.82,35.9,35.82,35.9,1000.0,31.8047,31.8758,31.8047,31.8758,1000.0
2010-11-03 12:15:00,35.88,35.88,35.77,35.8,2800.0,31.858,31.858,31.7603,31.787,2800.0
2010-11-03 12:20:00,35.77,35.78,35.74,35.77,1300.0,31.7603,31.7692,31.7337,31.7603,1300.0
2010-11-03 12:25:00,35.77,35.77,35.72,35.72,5200.0,31.7603,31.7603,31.7159,31.7159,5200.0
2010-11-03 12:30:00,35.74,35.75,35.74,35.75,700.0,31.7337,31.7426,31.7337,31.7426,700.0
2010-11-03 12:35:00,35.74,35.74,35.74,35.74,800.0,31.7337,31.7337,31.7337,31.7337,800.0
2010-11-03 12:40:00,35.71,35.72,35.67,35.69,1300.0,31.7071,31.7159,31.6715,31.6893,1300.0
2010-11-03 12:45:00,35.7,35.71,35.67,35.69,1300.0,31.6982,31.7071,31.6715,31.6893,1300.0
2010-11-03 12:50:00,35.66,35.7,35.65,35.7,1600.0,31.6627,31.6982,31.6538,31.6982,1600.0
2010-11-03 12:55:00,35.72,35.76,35.72,35.76,4700.0,31.7159,31.7515,31.7159,31.7515,4700.0
2010-11-03 13:00:00,35.74,35.75,35.71,35.75,1600.0,31.7337,31.7426,31.7071,31.7426,1600.0
2010-11-03 13:05:00,35.76,35.78,35.74,35.78,6400.0,31.7515,31.7692,31.7337,31.7692,6400.0
2010-11-03 13:10:00,35.8,35.83,35.77,35.77,1700.0,31.787,31.8136,31.7603,31.7603,1700.0
2010-11-03 13:15:00,35.77,35.78,35.77,35.77,4000.0,31.7603,31.7692,31.7603,31.7603,4000.0
2010-11-03 13:20:00,35.78,35.82,35.76,35.82,2000.0,31.7692,31.8047,31.7515,31.8047,2000.0
2010-11-03 13:25:00,35.84,35.89,35.84,35.87,1900.0,31.8225,31.8669,31.8225,31.8491,1900.0
2010-11-03 13:30:00,35.86,35.9,35.85,35.87,1800.0,31.8402,31.8758,31.8314,31.8491,1800.0
2010-11-03 13:35:00,35.87,35.89,35.85,35.85,1200.0,31.8491,31.8669,31.8314,31.8314,1200.0
2010-11-03 13:40:00,35.86,35.88,35.83,35.88,1900.0,31.8402,31.858,31.8136,31.858,1900.0
2010-11-03 13:45:00,35.88,35.91,35.85,35.87,1200.0,31.858,31.8846,31.8314,31.8491,1200.0
2010-11-03 13:50:00,35.88,35.9,35.87,35.9,400.0,31.858,31.8758,31.8491,31.8758,400.0
2010-11-03 13:55:00,35.9,35.92,35.88,35.88,2000.0,31.8758,31.8935,31.858,31.858,2000.0
2010-11-03 14:00:00,35.85,35.86,35.83,35.86,700.0,31.8314,31.8402,31.8136,31.8402,700.0
2010-11-03 14:05:00,35.87,35.88,35.78,35.81,2900.0,31.8491,31.858,31.7692,31.7958,2900.0
2010-11-03 14:10:00,35.84,35.92,35.83,35.88,7900.0,31.8225,31.8935,31.8136,31.858,7900.0
2010-11-03 14:15:00,35.86,36.11,35.85,35.98,3800.0,31.8402,32.0622,31.8314,31.9468,3800.0
2010-11-03 14:20:00,35.97,36.06,35.9,35.9,7000.0,31.9379,32.0178,31.8758,31.8758,7000.0
2010-11-03 14:25:00,35.88,35.91,35.7,35.76,5600.0,31.858,31.8846,31.6982,31.7515,5600.0
2010-11-03 14:30:00,35.71,35.78,35.64,35.64,7200.0,31.7071,31.7692,31.6449,31.6449,7200.0
2010-11-03 14:35:00,35.63,35.81,35.63,35.73,3200.0,31.636,31.7958,31.636,31.7248,3200.0
2010-11-03 14:40:00,35.7,35.8,35.7,35.8,3300.0,31.6982,31.787,31.6982,31.787,3300.0
2010-11-03 14:45:00,35.81,35.83,35.76,35.79,1100.0,31.7958,31.8136,31.7515,31.7781,1100.0
2010-11-03 14:50:00,35.8,35.84,35.75,35.79,3500.0,31.787,31.8225,31.7426,31.7781,3500.0
2010-11-03 14:55:00,35.78,35.87,35.78,35.83,2100.0,31.7692,31.8491,31.7692,31.8136,2100.0
2010-11-03 15:00:00,35.78,35.86,35.76,35.86,3600.0,31.7692,31.8402,31.7515,31.8402,3600.0
2010-11-03 15:05:00,35.9,35.9,35.83,35.89,2700.0,31.8758,31.8758,31.8136,31.8669,2700.0
2010-11-03 15:10:00,35.87,35.93,35.87,35.87,2400.0,31.8491,31.9024,31.8491,31.8491,2400.0
2010-11-03 15:15:00,35.87,35.89,35.85,35.88,3100.0,31.8491,31.8669,31.8314,31.858,3100.0
2010-11-03 15:20:00,35.86,35.9,35.83,35.89,3800.0,31.8402,31.8758,31.8136,31.8669,3800.0
2010-11-03 15:25:00,35.9,35.91,35.82,35.82,5600.0,31.8758,31.8846,31.8047,31.8047,5600.0
2010-11-03 15:30:00,35.82,35.87,35.8,35.8,2300.0,31.8047,31.8491,31.787,31.787,2300.0
2010-11-03 15:35:00,35.81,35.86,35.81,35.84,3400.0,31.7958,31.8402,31.7958,31.8225,3400.0
2010-11-03 15:40:00,35.81,35.89,35.8,35.89,1700.0,31.7958,31.8669,31.787,31.8669,1700.0
2010-11-03 15:45:00,35.9,35.91,35.85,35.9,9300.0,31.8758,31.8846,31.8314,31.8758,9300.0
2010-11-03 15:50:00,35.89,35.9,35.81,35.87,8700.0,31.8669,31.8758,31.7958,31.8491,8700.0
2010-11-03 15:55:00,35.87,35.9,35.87,35.89,19500.0,31.8491,31.8758,31.8491,31.8669,19500.0
2010-11-04 09:30:00,36.33,36.56,36.17,36.56,21600.0,32.2576,32.4618,32.1155,32.4618,21600.0
2010-11-04 09:35:00,36.55,36.57,36.47,36.52,2000.0,32.4529,32.4707,32.3819,32.4263,2000.0
2010-11-04 09:40:00,36.56,36.59,36.48,36.49,2900.0,32.4618,32.4884,32.3907,32.3996,2900.0
2010-11-04 09:45:00,36.5,36.56,36.38,36.49,5300.0,32.4085,32.4618,32.302,32.3996,5300.0
2010-11-04 09:50:00,36.49,36.55,36.48,36.55,3800.0,32.3996,32.4529,32.3907,32.4529,3800.0
2010-11-04 09:55:00,36.57,36.61,36.48,36.58,5300.0,32.4707,32.5062,32.3907,32.4795,5300.0
2010-11-04 10:00:00,36.59,36.61,36.49,36.59,8300.0,32.4884,32.5062,32.3996,32.4884,8300.0
2010-11-04 10:05:00,36.55,36.62,36.53,36.62,6100.0,32.4529,32.515,32.4351,32.515,6100.0
2010-11-04 10:10:00,36.59,36.59,36.53,36.54,4000.0,32.4884,32.4884,32.4351,32.444,4000.0
2010-11-04 10:15:00,36.55,36.6,36.54,36.6,2600.0,32.4529,32.4973,32.444,32.4973,2600.0
2010-11-04 10:20:00,36.63,36.65,36.6,36.6,2300.0,32.5239,32.5417,32.4973,32.4973,2300.0
2010-11-04 10:25:00,36.57,36.61,36.55,36.6,3300.0,32.4707,32.5062,32.4529,32.4973,3300.0
2010-11-04 10:30:00,36.57,36.57,36.53,36.55,6300.0,32.4707,32.4707,32.4351,32.4529,6300.0
2010-11-04 10:35:00,36.55,36.66,36.55,36.65,8200.0,32.4529,32.5506,32.4529,32.5417,8200.0
2010-11-04 10:40:00,36.65,36.65,36.59,36.65,7700.0,32.5417,32.5417,32.4884,32.5417,7700.0
2010-11-04 10:45:00,36.65,36.66,36.63,36.64,4700.0,32.5417,32.5506,32.5239,32.5328,4700.0
2010-11-04 10:50:00,36.64,36.67,36.63,36.67,2700.0,32.5328,32.5594,32.5239,32.5594,2700.0
2010-11-04 10:55:00,36.66,36.7,36.62,36.7,4600.0,32.5506,32.5861,32.515,32.5861,4600.0
2010-11-04 11:00:00,36.72,36.75,36.72,36.73,2600.0,32.6038,32.6305,32.6038,32.6127,2600.0
2010-11-04 11:05:00,36.73,36.73,36.64,36.68,3500.0,32.6127,32.6127,32.5328,32.5683,3500.0
2010-11-04 11:10:00,36.7,36.72,36.69,36.71,1400.0,32.5861,32.6038,32.5772,32.595,1400.0
2010-11-04 11:15:00,36.72,36.74,36.66,36.68,1800.0,32.6038,32.6216,32.5506,32.5683,1800.0
2010-11-04 11:20:00,36.66,36.66,36.62,36.64,4000.0,32.5506,32.5506,32.515,32.5328,4000.0
2010-11-04 11:25:00,36.65,36.67,36.63,36.65,2000.0,32.5417,32.5594,32.5239,32.5417,2000.0
2010-11-04 11:30:00,36.69,36.69,36.66,36.66,1200.0,32.5772,32.5772,32.5506,32.5506,1200.0
2010-11-04 11:35:00,36.65,36.66,36.65,36.65,1700.0,32.5417,32.5506,32.5417,32.5417,1700.0
2010-11-04 11:40:00,36.66,36.66,36.65,36.65,1900.0,32.5506,32.5506,32.5417,32.5417,1900.0
2010-11-04 11:45:00,36.63,36.64,36.62,36.63,2800.0,32.5239,32.5328,32.515,32.5239,2800.0
2010-11-04 11:50:00,36.65,36.65,36.62,36.63,1000.0,32.5417,32.5417,32.515,32.5239,1000.0
2010-11-04 11:55:00,36.6,36.6,36.56,36.56,1100.0,32.4973,32.4973,32.4618,32.4618,1100.0
2010-11-04 12:00:00,36.57,36.59,36.55,36.59,2900.0,32.4707,32.4884,32.4529,32.4884,2900.0
2010-11-04 12:05:00,36.58,36.58,36.55,36.55,1500.0,32.4795,32.4795,32.4529,32.4529,1500.0
2010-11-04 12:10:00,36.56,36.57,36.55,36.56,1300.0,32.4618,32.4707,32.4529,32.4618,1300.0
2010-11-04 12:15:00,36.56,36.56,36.54,36.54,1500.0,32.4618,32.4618,32.444,32.444,1500.0
2010-11-04 12:20:00,36.54,36.55,36.53,36.55,1300.0,32.444,32.4529,32.4351,32.4529,1300.0
2010-11-04 12:25:00,36.54,36.57,36.54,36.54,2500.0,32.444,32.4707,32.444,32.444,2500.0
2010-11-04 12:30:00,36.56,36.58,36.55,36.56,1800.0,32.4618,32.4795,32.4529,32.4618,1800.0
2010-11-04 12:35:00,36.55,36.56,36.54,36.56,1600.0,32.4529,32.4618,32.444,32.4618,1600.0
2010-11-04 12:40:00,36.55,36.55,36.53,36.55,2200.0,32.4529,32.4529,32.4351,32.4529,2200.0
2010-11-04 12:45:00,36.56,36.61,36.56,36.61,3300.0,32.4618,32.5062,32.4618,32.5062,3300.0
2010-11-04 12:50:00,36.61,36.62,36.6,36.62,1400.0,32.5062,32.515,32.4973,32.515,1400.0
2010-11-04 12:55:00,36.65,36.66,36.64,36.66,4400.0,32.5417,32.5506,32.5328,32.5506,4400.0
2010-11-04 13:00:00,36.65,36.65,36.64,36.65,3700.0,32.5417,32.5417,32.5328,32.5417,3700.0
2010-11-04 13:05:00,36.64,36.66,36.63,36.63,7800.0,32.5328,32.5506,32.5239,32.5239,7800.0
2010-11-04 13:10:00,36.64,36.64,36.6,36.6,1900.0,32.5328,32.5328,32.4973,32.4973,1900.0
2010-11-04 13:15:00,36.6,36.63,36.6,36.63,1400.0,32.4973,32.5239,32.4973,32.5239,1400.0
2010-11-04 13:20:00,36.63,36.64,36.61,36.63,1300.0,32.5239,32.5328,32.5062,32.5239,1300.0
2010-11-04 13:25:00,36.61,36.65,36.6,36.65,29000.0,32.5062,32.5417,32.4973,32.5417,29000.0
2010-11-04 13:30:00,36.65,36.66,36.63,36.63,2500.0,32.5417,32.5506,32.5239,32.5239,2500.0
2010-11-04 13:35:00,36.62,36.63,36.6,36.63,2500.0,32.515,32.5239,32.4973,32.5239,2500.0
2010-11-04 13:40:00,36.64,36.66,36.61,36.63,3600.0,32.5328,32.5506,32.5062,32.5239,3600.0
2010-11-04 13:45:00,36.61,36.62,36.6,36.62,4100.0,32.5062,32.515,32.4973,32.515,4100.0
2010-11-04 13:50:00,36.62,36.63,36.61,36.62,2300.0,32.515,32.5239,32.5062,32.515,2300.0
2010-11-04 13:55:00,36.61,36.62,36.6,36.62,4400.0,32.5062,32.515,32.4973,32.515,4400.0
2010-11-04 14:00:00,36.62,36.64,36.62,36.64,2000.0,32.515,32.5328,32.515,32.5328,2000.0
2010-11-04 14:05:00,36.63,36.67,36.63,36.67,6400.0,32.5239,32.5594,32.5239,32.5594,6400.0
2010-11-04 14:10:00,36.67,36.69,36.66,36.69,1200.0,32.5594,32.5772,32.5506,32.5772,1200.0
2010-11-04 14:15:00,36.68,36.69,36.64,36.66,11500.0,32.5683,32.5772,32.5328,32.5506,11500.0
2010-11-04 14:20:00,36.66,36.67,36.64,36.65,1800.0,32.5506,32.5594,32.5328,32.5417,1800.0
2010-11-04 14:25:00,36.65,36.65,36.65,36.65,300.0,32.5417,32.5417,32.5417,32.5417,300.0
2010-11-04 14:30:00,36.65,36.66,36.65,36.65,2000.0,32.5417,32.5506,32.5417,32.5417,2000.0
2010-11-04 14:35:00,36.67,36.69,36.67,36.68,1500.0,32.5594,32.5772,32.5594,32.5683,1500.0
2010-11-04 14:40:00,36.69,36.69,36.68,36.68,900.0,32.5772,32.5772,32.5683,32.5683,900.0
2010-11-04 14:45:00,36.68,36.69,36.68,36.68,1500.0,32.5683,32.5772,32.5683,32.5683,1500.0
2010-11-04 14:50:00,36.68,36.68,36.63,36.64,6300.0,32.5683,32.5683,32.5239,32.5328,6300.0
2010-11-04 14:55:00,36.64,36.65,36.62,36.64,3100.0,32.5328,32.5417,32.515,32.5328,3100.0
2010-11-04 15:00:00,36.66,36.67,36.64,36.65,2700.0,32.5506,32.5594,32.5328,32.5417,2700.0
2010-11-04 15:05:00,36.65,36.67,36.64,36.64,4400.0,32.5417,32.5594,32.5328,32.5328,4400.0
2010-11-04 15:10:00,36.64,36.65,36.64,36.65,1700.0,32.5328,32.5417,32.5328,32.5417,1700.0
2010-11-04 15:15:00,36.67,36.67,36.64,36.65,4500.0,32.5594,32.5594,32.5328,32.5417,4500.0
2010-11-04 15:20:00,36.65,36.67,36.64,36.65,5200.0,32.5417,32.5594,32.5328,32.5417,5200.0
2010-11-04 15:25:00,36.64,36.68,36.64,36.67,4700.0,32.5328,32.5683,32.5328,32.5594,4700.0
2010-11-04 15:30:00,36.67,36.67,36.63,36.64,6400.0,32.5594,32.5594,32.5239,32.5328,6400.0
2010-11-04 15:35:00,36.65,36.67,36.64,36.64,8300.0,32.5417,32.5594,32.5328,32.5328,8300.0
2010-11-04 15:40:00,36.64,36.65,36.61,36.62,8400.0,32.5328,32.5417,32.5062,32.515,8400.0
2010-11-04 15:45:00,36.63,36.69,36.59,36.66,24000.0,32.5239,32.5772,32.4884,32.5506,24000.0
2010-11-04 15:50:00,36.67,36.74,36.67,36.71,14700.0,32.5594,32.6216,32.5594,32.595,14700.0
2010-11-04 15:55:00,36.71,36.8,36.71,36.74,54100.0,32.595,32.6749,32.595,32.6216,54100.0
2010-11-05 09:30:00,36.88,36.88,36.75,36.78,7100.0,32.7459,32.7459,32.6305,32.6571,7100.0
2010-11-05 09:35:00,36.79,36.87,36.79,36.85,1500.0,32.666,32.737,32.666,32.7193,1500.0
2010-11-05 09:40:00,36.85,36.89,36.85,36.86,2100.0,32.7193,32.7548,32.7193,32.7281,2100.0
2010-11-05 09:45:00,36.87,36.88,36.83,36.83,2300.0,32.737,32.7459,32.7015,32.7015,2300.0
2010-11-05 09:50:00,36.82,36.88,36.73,36.88,1900.0,32.6926,32.7459,32.6127,32.7459,1900.0
2010-11-05 09:55:00,36.89,36.91,36.83,36.85,2000.0,32.7548,32.7725,32.7015,32.7193,2000.0
2010-11-05 10:00:00,36.88,36.89,36.81,36.82,1400.0,32.7459,32.7548,32.6838,32.6926,1400.0
2010-11-05 10:05:00,36.83,36.95,36.83,36.93,3200.0,32.7015,32.8081,32.7015,32.7903,3200.0
2010-11-05 10:10:00,36.91,36.95,36.89,36.95,1700.0,32.7725,32.8081,32.7548,32.8081,1700.0
2010-11-05 10:15:00,36.98,36.98,36.95,36.95,3600.0,32.8347,32.8347,32.8081,32.8081,3600.0
2010-11-05 10:20:00,36.97,36.99,36.97,36.99,2200.0,32.8258,32.8436,32.8258,32.8436,2200.0
2010-11-05 10:25:00,36.99,37.0,36.98,37.0,7400.0,32.8436,32.8525,32.8347,32.8525,7400.0
2010-11-05 10:30:00,37.02,37.15,37.0,37.13,5800.0,32.8702,32.9856,32.8525,32.9679,5800.0
2010-11-05 10:35:00,37.13,37.18,37.13,37.17,2200.0,32.9679,33.0123,32.9679,33.0034,2200.0
2010-11-05 10:40:00,37.17,37.2,37.16,37.2,2500.0,33.0034,33.03,32.9945,33.03,2500.0
2010-11-05 10:45:00,37.21,37.25,37.21,37.24,3000.0,33.0389,33.0744,33.0389,33.0656,3000.0
2010-11-05 10:50:00,37.23,37.24,37.23,37.24,1000.0,33.0567,33.0656,33.0567,33.0656,1000.0
2010-11-05 10:55:00,37.25,37.25,37.22,37.23,3900.0,33.0744,33.0744,33.0478,33.0567,3900.0
2010-11-05 11:00:00,37.24,37.25,37.23,37.23,2400.0,33.0656,33.0744,33.0567,33.0567,2400.0
2010-11-05 11:05:00,37.23,37.25,37.22,37.25,2500.0,33.0567,33.0744,33.0478,33.0744,2500.0
2010-11-05 11:10:00,37.24,37.25,37.21,37.21,2600.0,33.0656,33.0744,33.0389,33.0389,2600.0
2010-11-05 11:15:00,37.2,37.23,37.2,37.23,1400.0,33.03,33.0567,33.03,33.0567,1400.0
2010-11-05 11:20:00,37.21,37.21,37.17,37.17,1100.0,33.0389,33.0389,33.0034,33.0034,1100.0
2010-11-05 11:25:00,37.18,37.2,37.18,37.19,400.0,33.0123,33.03,33.0123,33.0212,400.0
2010-11-05 11:30:00,37.19,37.22,37.19,37.2,3500.0,33.0212,33.0478,33.0212,33.03,3500.0
2010-11-05 11:35:00,37.2,37.2,37.18,37.18,300.0,33.03,33.03,33.0123,33.0123,300.0
2010-11-05 11:40:00,37.19,37.22,37.16,37.16,2100.0,33.0212,33.0478,32.9945,32.9945,2100.0
2010-11-05 11:45:00,37.17,37.19,37.16,37.16,2500.0,33.0034,33.0212,32.9945,32.9945,2500.0
2010-11-05 11:50:00,37.17,37.18,37.13,37.13,900.0,33.0034,33.0123,32.9679,32.9679,900.0
2010-11-05 11:55:00,37.13,37.14,37.11,37.11,3100.0,32.9679,32.9768,32.9501,32.9501,3100.0
2010-11-05 12:00:00,37.13,37.14,37.04,37.12,8900.0,32.9679,32.9768,32.888,32.959,8900.0
2010-11-05 12:05:00,37.1,37.13,37.07,37.13,2700.0,32.9412,32.9679,32.9146,32.9679,2700.0
2010-11-05 12:10:00,37.13,37.2,37.13,37.15,1600.0,32.9679,33.03,32.9679,32.9856,1600.0
2010-11-05 12:15:00,37.15,37.22,37.14,37.22,6500.0,32.9856,33.0478,32.9768,33.0478,6500.0
2010-11-05 12:20:00,37.22,37.22,37.21,37.22,1300.0,33.0478,33.0478,33.0389,33.0478,1300.0
2010-11-05 12:25:00,37.22,37.22,37.2,37.2,1300.0,33.0478,33.0478,33.03,33.03,1300.0
2010-11-05 12:30:00,37.2,37.23,37.11,37.23,5200.0,33.03,33.0567,32.9501,33.0567,5200.0
2010-11-05 12:35:00,37.22,37.27,37.22,37.27,3300.0,33.0478,33.0922,33.0478,33.0922,3300.0
2010-11-05 12:40:00,37.27,37.29,37.26,37.27,3500.0,33.0922,33.1099,33.0833,33.0922,3500.0
2010-11-05 12:45:00,37.27,37.27,37.26,37.26,1300.0,33.0922,33.0922,33.0833,33.0833,1300.0
2010-11-05 12:50:00,37.26,37.26,37.24,37.25,3300.0,33.0833,33.0833,33.0656,33.0744,3300.0
2010-11-05 12:55:00,37.24,37.25,37.24,37.24,800.0,33.0656,33.0744,33.0656,33.0656,800.0
2010-11-05 13:00:00,37.24,37.24,37.19,37.2,10200.0,33.0656,33.0656,33.0212,33.03,10200.0
2010-11-05 13:05:00,37.2,37.2,37.19,37.2,3500.0,33.03,33.03,33.0212,33.03,3500.0
2010-11-05 13:10:00,37.2,37.21,37.19,37.2,2500.0,33.03,33.0389,33.0212,33.03,2500.0
2010-11-05 13:15:00,37.2,37.2,37.19,37.2,3300.0,33.03,33.03,33.0212,33.03,3300.0
2010-11-05 13:20:00,37.2,37.2,37.19,37.2,1400.0,33.03,33.03,33.0212,33.03,1400.0
2010-11-05 13:25:00,37.19,37.2,37.19,37.19,3300.0,33.0212,33.03,33.0212,33.0212,3300.0
2010-11-05 13:30:00,37.19,37.2,37.19,37.2,3600.0,33.0212,33.03,33.0212,33.03,3600.0
2010-11-05 13:35:00,37.19,37.2,37.19,37.19,2000.0,33.0212,33.03,33.0212,33.0212,2000.0
2010-11-05 13:40:00,37.18,37.18,37.11,37.11,1900.0,33.0123,33.0123,32.9501,32.9501,1900.0
2010-11-05 13:45:00,37.11,37.12,37.11,37.12,1200.0,32.9501,32.959,32.9501,32.959,1200.0
2010-11-05 13:50:00,37.11,37.12,37.07,37.09,2200.0,32.9501,32.959,32.9146,32.9324,2200.0
2010-11-05 13:55:00,37.08,37.08,37.08,37.08,1000.0,32.9235,32.9235,32.9235,32.9235,1000.0
2010-11-05 14:00:00,37.08,37.08,37.01,37.01,3700.0,32.9235,32.9235,32.8613,32.8613,3700.0
2010-11-05 14:05:00,37.02,37.02,37.01,37.01,200.0,32.8702,32.8702,32.8613,32.8613,200.0
2010-11-05 14:10:00,37.02,37.02,36.97,36.97,1000.0,32.8702,32.8702,32.8258,32.8258,1000.0
2010-11-05 14:15:00,36.96,36.99,36.9,36.99,2700.0,32.8169,32.8436,32.7637,32.8436,2700.0
2010-11-05 14:20:00,37.0,37.02,37.0,37.02,500.0,32.8525,32.8702,32.8525,32.8702,500.0
2010-11-05 14:25:00,37.02,37.03,36.9,36.96,9100.0,32.8702,32.8791,32.7637,32.8169,9100.0
2010-11-05 14:30:00,36.94,36.96,36.94,36.96,4200.0,32.7992,32.8169,32.7992,32.8169,4200.0
2010-11-05 14:35:00,36.96,36.98,36.96,36.98,1500.0,32.8169,32.8347,32.8169,32.8347,1500.0
2010-11-05 14:40:00,36.97,36.98,36.85,36.89,18800.0,32.8258,32.8347,32.7193,32.7548,18800.0
2010-11-05 14:45:00,36.89,36.89,36.77,36.87,19000.0,32.7548,32.7548,32.6482,32.737,19000.0
2010-11-05 14:50:00,36.87,36.87,36.86,36.87,3100.0,32.737,32.737,32.7281,32.737,3100.0
2010-11-05 14:55:00,36.87,36.89,36.78,36.8,14300.0,32.737,32.7548,32.6571,32.6749,14300.0
2010-11-05 15:00:00,36.8,36.86,36.73,36.79,22300.0,32.6749,32.7281,32.6127,32.666,22300.0
2010-11-05 15:05:00,36.8,36.85,36.79,36.85,1800.0,32.6749,32.7193,32.666,32.7193,1800.0
2010-11-05 15:10:00,36.85,36.85,36.84,36.85,1900.0,32.7193,32.7193,32.7104,32.7193,1900.0
2010-11-05 15:15:00,36.85,36.85,36.84,36.85,2400.0,32.7193,32.7193,32.7104,32.7193,2400.0
2010-11-05 15:20:00,36.85,36.85,36.84,36.85,2300.0,32.7193,32.7193,32.7104,32.7193,2300.0
2010-11-05 15:25:00,36.84,36.88,36.84,36.88,7200.0,32.7104,32.7459,32.7104,32.7459,7200.0
2010-11-05 15:30:00,36.88,36.9,36.88,36.89,3700.0,32.7459,32.7637,32.7459,32.7548,3700.0
2010-11-05 15:35:00,36.89,36.9,36.83,36.83,7000.0,32.7548,32.7637,32.7015,32.7015,7000.0
2010-11-05 15:40:00,36.83,36.84,36.77,36.79,4100.0,32.7015,32.7104,32.6482,32.666,4100.0
2010-11-05 15:45:00,36.79,36.94,36.78,36.94,13800.0,32.666,32.7992,32.6571,32.7992,13800.0
2010-11-05 15:50:00,36.94,37.03,36.94,37.03,7400.0,32.7992,32.8791,32.7992,32.8791,7400.0
2010-11-05 15:55:00,37.02,37.1,37.02,37.05,37200.0,32.8702,32.9412,32.8702,32.8968,37200.0
2010-11-08 09:30:00,36.87,37.09,36.87,37.01,4200.0,32.737,32.9324,32.737,32.8613,4200.0
2010-11-08 09:35:00,37.01,37.04,36.92,36.92,2100.0,32.8613,32.888,32.7814,32.7814,2100.0
2010-11-08 09:40:00,36.97,36.99,36.89,36.89,2800.0,32.8258,32.8436,32.7548,32.7548,2800.0
2010-11-08 09:45:00,36.92,36.93,36.83,36.86,2200.0,32.7814,32.7903,32.7015,32.7281,2200.0
2010-11-08 09:50:00,36.88,36.97,36.84,36.97,2400.0,32.7459,32.8258,32.7104,32.8258,2400.0
2010-11-08 09:55:00,36.98,36.99,36.9,36.9,2100.0,32.8347,32.8436,32.7637,32.7637,2100.0
2010-11-08 10:00:00,36.93,36.93,36.8,36.92,5900.0,32.7903,32.7903,32.6749,32.7814,5900.0
2010-11-08 10:05:00,36.92,36.98,36.92,36.95,2100.0,32.7814,32.8347,32.7814,32.8081,2100.0
2010-11-08 10:10:00,36.96,36.96,36.89,36.96,3700.0,32.8169,32.8169,32.7548,32.8169,3700.0
2010-11-08 10:15:00,36.99,37.09,36.99,37.06,3100.0,32.8436,32.9324,32.8436,32.9057,3100.0
2010-11-08 10:20:00,37.04,37.05,37.01,37.02,2800.0,32.888,32.8968,32.8613,32.8702,2800.0
2010-11-08 10:25:00,37.0,37.02,36.99,36.99,5300.0,32.8525,32.8702,32.8436,32.8436,5300.0
2010-11-08 10:30:00,37.0,37.0,36.98,36.99,3200.0,32.8525,32.8525,32.8347,32.8436,3200.0
2010-11-08 10:35:00,36.97,36.99,36.96,36.99,1200.0,32.8258,32.8436,32.8169,32.8436,1200.0
2010-11-08 10:40:00,36.99,36.99,36.96,36.99,2400.0,32.8436,32.8436,32.8169,32.8436,2400.0
2010-11-08 10:45:00,36.99,37.01,36.99,37.0,3800.0,32.8436,32.8613,32.8436,32.8525,3800.0
2010-11-08 10:50:00,37.0,37.0,36.94,36.94,2700.0,32.8525,32.8525,32.7992,32.7992,2700.0
2010-11-08 10:55:00,36.93,36.93,36.81,36.89,6000.0,32.7903,32.7903,32.6838,32.7548,6000.0
2010-11-08 11:00:00,36.88,36.88,36.74,36.8,2400.0,32.7459,32.7459,32.6216,32.6749,2400.0
2010-11-08 11:05:00,36.8,36.81,36.76,36.77,2800.0,32.6749,32.6838,32.6394,32.6482,2800.0
2010-11-08 11:10:00,36.77,36.88,36.76,36.88,6100.0,32.6482,32.7459,32.6394,32.7459,6100.0
2010-11-08 11:15:00,36.86,36.87,36.83,36.86,4600.0,32.7281,32.737,32.7015,32.7281,4600.0
2010-11-08 11:20:00,36.85,36.94,36.85,36.92,4800.0,32.7193,32.7992,32.7193,32.7814,4800.0
2010-11-08 11:25:00,36.93,36.98,36.93,36.97,1300.0,32.7903,32.8347,32.7903,32.8258,1300.0
2010-11-08 11:30:00,36.99,36.99,36.96,36.99,3100.0,32.8436,32.8436,32.8169,32.8436,3100.0
2010-11-08 11:35:00,37.0,37.0,36.99,37.0,1600.0,32.8525,32.8525,32.8436,32.8525,1600.0
2010-11-08 11:40:00,37.0,37.0,36.99,37.0,1900.0,32.8525,32.8525,32.8436,32.8525,1900.0
2010-11-08 11:45:00,37.0,37.01,36.98,37.0,20300.0,32.8525,32.8613,32.8347,32.8525,20300.0
2010-11-08 11:50:00,37.0,37.01,37.0,37.01,3000.0,32.8525,32.8613,32.8525,32.8613,3000.0
2010-11-08 11:55:00,37.01,37.07,37.01,37.05,2300.0,32.8613,32.9146,32.8613,32.8968,2300.0
2010-11-08 12:00:00,37.05,37.05,37.05,37.05,700.0,32.8968,32.8968,32.8968,32.8968,700.0
2010-11-08 12:05:00,37.06,37.06,37.0,37.01,2400.0,32.9057,32.9057,32.8525,32.8613,2400.0
2010-11-08 12:10:00,37.0,37.05,36.99,37.05,1900.0,32.8525,32.8968,32.8436,32.8968,1900.0
2010-11-08 12:15:00,37.05,37.1,37.05,37.08,2900.0,32.8968,32.9412,32.8968,32.9235,2900.0
2010-11-08 12:20:00,37.08,37.09,37.03,37.07,1500.0,32.9235,32.9324,32.8791,32.9146,1500.0
2010-11-08 12:25:00,37.1,37.11,37.1,37.11,1300.0,32.9412,32.9501,32.9412,32.9501,1300.0
2010-11-08 12:30:00,37.15,37.15,37.1,37.11,1100.0,32.9856,32.9856,32.9412,32.9501,1100.0
2010-11-08 12:35:00,37.1,37.11,37.1,37.11,1100.0,32.9412,32.9501,32.9412,32.9501,1100.0
2010-11-08 12:40:00,37.13,37.14,37.13,37.13,2900.0,32.9679,32.9768,32.9679,32.9679,2900.0
2010-11-08 12:45:00,37.12,37.15,37.12,37.15,1500.0,32.959,32.9856,32.959,32.9856,1500.0
2010-11-08 12:50:00,37.14,37.15,37.14,37.14,600.0,32.9768,32.9856,32.9768,32.9768,600.0
2010-11-08 12:55:00,37.15,37.16,37.15,37.16,2000.0,32.9856,32.9945,32.9856,32.9945,2000.0
2010-11-08 13:00:00,37.16,37.18,37.16,37.18,1300.0,32.9945,33.0123,32.9945,33.0123,1300.0
2010-11-08 13:05:00,37.18,37.2,37.18,37.2,1700.0,33.0123,33.03,33.0123,33.03,1700.0
2010-11-08 13:10:00,37.2,37.23,37.19,37.23,1600.0,33.03,33.0567,33.0212,33.0567,1600.0
2010-11-08 13:15:00,37.22,37.22,37.21,37.21,2700.0,33.0478,33.0478,33.0389,33.0389,2700.0
2010-11-08 13:20:00,37.21,37.25,37.21,37.24,1400.0,33.0389,33.0744,33.0389,33.0656,1400.0
2010-11-08 13:25:00,37.25,37.25,37.24,37.24,1000.0,33.0744,33.0744,33.0656,33.0656,1000.0
2010-11-08 13:30:00,37.25,37.25,37.24,37.25,1500.0,33.0744,33.0744,33.0656,33.0744,1500.0
2010-11-08 13:35:00,37.25,37.25,37.24,37.24,1200.0,33.0744,33.0744,33.0656,33.0656,1200.0
2010-11-08 13:40:00,37.24,37.24,37.14,37.14,3700.0,33.0656,33.0656,32.9768,32.9768,3700.0
2010-11-08 13:45:00,37.14,37.15,37.13,37.13,1600.0,32.9768,32.9856,32.9679,32.9679,1600.0
2010-11-08 13:50:00,37.13,37.14,37.13,37.13,1200.0,32.9679,32.9768,32.9679,32.9679,1200.0
2010-11-08 13:55:00,37.13,37.14,37.13,37.13,1500.0,32.9679,32.9768,32.9679,32.9679,1500.0
2010-11-08 14:00:00,37.13,37.14,37.12,37.12,1600.0,32.9679,32.9768,32.959,32.959,1600.0
2010-11-08 14:05:00,37.13,37.2,37.12,37.19,5500.0,32.9679,33.03,32.959,33.0212,5500.0
2010-11-08 14:10:00,37.19,37.2,37.18,37.19,2900.0,33.0212,33.03,33.0123,33.0212,2900.0
2010-11-08 14:15:00,37.19,37.2,37.19,37.19,1400.0,33.0212,33.03,33.0212,33.0212,1400.0
2010-11-08 14:20:00,37.19,37.27,37.19,37.27,4200.0,33.0212,33.0922,33.0212,33.0922,4200.0
2010-11-08 14:25:00,37.27,37.31,37.27,37.31,8300.0,33.0922,33.1277,33.0922,33.1277,8300.0
2010-11-08 14:30:00,37.3,37.3,37.23,37.23,5400.0,33.1188,33.1188,33.0567,33.0567,5400.0
2010-11-08 14:35:00,37.23,37.24,37.2,37.22,2000.0,33.0567,33.0656,33.03,33.0478,2000.0
2010-11-08 14:40:00,37.22,37.22,37.21,37.22,1100.0,33.0478,33.0478,33.0389,33.0478,1100.0
2010-11-08 14:45:00,37.22,37.26,37.22,37.26,4600.0,33.0478,33.0833,33.0478,33.0833,4600.0
2010-11-08 14:50:00,37.26,37.26,37.25,37.25,2800.0,33.0833,33.0833,33.0744,33.0744,2800.0
2010-11-08 14:55:00,37.25,37.25,37.24,37.24,2200.0,33.0744,33.0744,33.0656,33.0656,2200.0
2010-11-08 15:00:00,37.24,37.25,37.24,37.24,3200.0,33.0656,33.0744,33.0656,33.0656,3200.0
2010-11-08 15:05:00,37.24,37.25,37.21,37.21,8700.0,33.0656,33.0744,33.0389,33.0389,8700.0
2010-11-08 15:10:00,37.21,37.22,37.21,37.21,3700.0,33.0389,33.0478,33.0389,33.0389,3700.0
2010-11-08 15:15:00,37.21,37.22,37.21,37.21,1400.0,33.0389,33.0478,33.0389,33.0389,1400.0
2010-11-08 15:20:00,37.21,37.28,37.21,37.28,7800.0,33.0389,33.1011,33.0389,33.1011,7800.0
2010-11-08 15:25:00,37.28,37.29,37.27,37.28,4500.0,33.1011,33.1099,33.0922,33.1011,4500.0
2010-11-08 15:30:00,37.28,37.28,37.27,37.28,3800.0,33.1011,33.1011,33.0922,33.1011,3800.0
2010-11-08 15:35:00,37.28,37.28,37.27,37.27,5500.0,33.1011,33.1011,33.0922,33.0922,5500.0
2010-11-08 15:40:00,37.28,37.29,37.26,37.29,10000.0,33.1011,33.1099,33.0833,33.1099,10000.0
2010-11-08 15:45:00,37.3,37.33,37.27,37.31,17400.0,33.1188,33.1455,33.0922,33.1277,17400.0
2010-11-08 15:50:00,37.32,37.34,37.26,37.26,13400.0,33.1366,33.1543,33.0833,33.0833,13400.0
2010-11-08 15:55:00,37.27,37.31,37.24,37.28,28400.0,33.0922,33.1277,33.0656,33.1011,28400.0
2010-11-09 09:30:00,37.45,37.45,37.24,37.4,3300.0,33.252,33.252,33.0656,33.2076,3300.0
2010-11-09 09:35:00,37.4,37.45,37.31,37.32,4900.0,33.2076,33.252,33.1277,33.1366,4900.0
2010-11-09 09:40:00,37.33,37.36,37.27,37.33,4600.0,33.1455,33.1721,33.0922,33.1455,4600.0
2010-11-09 09:45:00,37.31,37.33,37.22,37.3,4100.0,33.1277,33.1455,33.0478,33.1188,4100.0
2010-11-09 09:50:00,37.34,37.42,37.3,37.42,6300.0,33.1543,33.2254,33.1188,33.2254,6300.0
2010-11-09 09:55:00,37.44,37.45,37.42,37.43,2100.0,33.2431,33.252,33.2254,33.2343,2100.0
2010-11-09 10:00:00,37.42,37.51,37.41,37.51,2900.0,33.2254,33.3053,33.2165,33.3053,2900.0
2010-11-09 10:05:00,37.48,37.55,37.48,37.52,7000.0,33.2786,33.3408,33.2786,33.3142,7000.0
2010-11-09 10:10:00,37.52,37.59,37.51,37.55,9000.0,33.3142,33.3763,33.3053,33.3408,9000.0
2010-11-09 10:15:00,37.55,37.64,37.54,37.62,7700.0,33.3408,33.4207,33.3319,33.403,7700.0
2010-11-09 10:20:00,37.62,37.71,37.61,37.68,6200.0,33.403,33.4829,33.3941,33.4562,6200.0
2010-11-09 10:25:00,37.67,37.68,37.61,37.62,2900.0,33.4473,33.4562,33.3941,33.403,2900.0
2010-11-09 10:30:00,37.61,37.65,37.59,37.59,4100.0,33.3941,33.4296,33.3763,33.3763,4100.0
2010-11-09 10:35:00,37.59,37.59,37.56,37.56,2000.0,33.3763,33.3763,33.3497,33.3497,2000.0
2010-11-09 10:40:00,37.56,37.57,37.53,37.53,2000.0,33.3497,33.3586,33.323,33.323,2000.0
2010-11-09 10:45:00,37.53,37.58,37.5,37.58,4800.0,33.323,33.3674,33.2964,33.3674,4800.0
2010-11-09 10:50:00,37.54,37.58,37.54,37.58,1700.0,33.3319,33.3674,33.3319,33.3674,1700.0
2010-11-09 10:55:00,37.58,37.59,37.58,37.59,2100.0,33.3674,33.3763,33.3674,33.3763,2100.0
2010-11-09 11:00:00,37.6,37.64,37.59,37.59,5100.0,33.3852,33.4207,33.3763,33.3763,5100.0
2010-11-09 11:05:00,37.57,37.58,37.54,37.54,1700.0,33.3586,33.3674,33.3319,33.3319,1700.0
2010-11-09 11:10:00,37.54,37.54,37.51,37.53,3000.0,33.3319,33.3319,33.3053,33.323,3000.0
2010-11-09 11:15:00,37.52,37.53,37.51,37.51,2600.0,33.3142,33.323,33.3053,33.3053,2600.0
2010-11-09 11:20:00,37.51,37.51,37.4,37.41,7300.0,33.3053,33.3053,33.2076,33.2165,7300.0
2010-11-09 11:25:00,37.4,37.4,37.37,37.39,5800.0,33.2076,33.2076,33.181,33.1987,5800.0
2010-11-09 11:30:00,37.39,37.39,37.38,37.39,1300.0,33.1987,33.1987,33.1899,33.1987,1300.0
2010-11-09 11:35:00,37.39,37.4,37.38,37.4,2600.0,33.1987,33.2076,33.1899,33.2076,2600.0
2010-11-09 11:40:00,37.39,37.47,37.39,37.45,3100.0,33.1987,33.2698,33.1987,33.252,3100.0
2010-11-09 11:45:00,37.47,37.5,37.46,37.49,2400.0,33.2698,33.2964,33.2609,33.2875,2400.0
2010-11-09 11:50:00,37.48,37.49,37.47,37.47,2200.0,33.2786,33.2875,33.2698,33.2698,2200.0
2010-11-09 11:55:00,37.47,37.47,37.41,37.41,5800.0,33.2698,33.2698,33.2165,33.2165,5800.0
2010-11-09 12:00:00,37.4,37.4,37.35,37.36,2200.0,33.2076,33.2076,33.1632,33.1721,2200.0
2010-11-09 12:05:00,37.34,37.36,37.33,37.33,500.0,33.1543,33.1721,33.1455,33.1455,500.0
2010-11-09 12:10:00,37.33,37.36,37.33,37.34,1600.0,33.1455,33.1721,33.1455,33.1543,1600.0
2010-11-09 12:15:00,37.36,37.36,37.29,37.29,1300.0,33.1721,33.1721,33.1099,33.1099,1300.0
2010-11-09 12:20:00,37.28,37.31,37.22,37.22,1900.0,33.1011,33.1277,33.0478,33.0478,1900.0
2010-11-09 12:25:00,37.22,37.22,37.21,37.21,1500.0,33.0478,33.0478,33.0389,33.0389,1500.0
2010-11-09 12:30:00,37.22,37.29,37.22,37.23,2700.0,33.0478,33.1099,33.0478,33.0567,2700.0
2010-11-09 12:35:00,37.2,37.21,37.17,37.17,800.0,33.03,33.0389,33.0034,33.0034,800.0
2010-11-09 12:40:00,37.17,37.17,37.12,37.14,2400.0,33.0034,33.0034,32.959,32.9768,2400.0
2010-11-09 12:45:00,37.13,37.13,37.12,37.12,800.0,32.9679,32.9679,32.959,32.959,800.0
2010-11-09 12:50:00,37.11,37.12,37.06,37.08,2300.0,32.9501,32.959,32.9057,32.9235,2300.0
2010-11-09 12:55:00,37.07,37.07,37.06,37.06,700.0,32.9146,32.9146,32.9057,32.9057,700.0
2010-11-09 13:00:00,37.06,37.12,37.04,37.04,2000.0,32.9057,32.959,32.888,32.888,2000.0
2010-11-09 13:05:00,37.04,37.14,37.04,37.14,1600.0,32.888,32.9768,32.888,32.9768,1600.0
2010-11-09 13:10:00,37.12,37.12,37.05,37.12,5900.0,32.959,32.959,32.8968,32.959,5900.0
2010-11-09 13:15:00,37.11,37.13,37.07,37.07,1500.0,32.9501,32.9679,32.9146,32.9146,1500.0
2010-11-09 13:20:00,37.06,37.07,37.05,37.05,700.0,32.9057,32.9146,32.8968,32.8968,700.0
2010-11-09 13:25:00,37.05,37.05,37.02,37.03,2200.0,32.8968,32.8968,32.8702,32.8791,2200.0
2010-11-09 13:30:00,37.04,37.1,37.04,37.1,4300.0,32.888,32.9412,32.888,32.9412,4300.0
2010-11-09 13:35:00,37.09,37.09,36.98,36.98,1600.0,32.9324,32.9324,32.8347,32.8347,1600.0
2010-11-09 13:40:00,36.97,36.98,36.95,36.97,1900.0,32.8258,32.8347,32.8081,32.8258,1900.0
2010-11-09 13:45:00,36.97,36.97,36.92,36.95,2300.0,32.8258,32.8258,32.7814,32.8081,2300.0
2010-11-09 13:50:00,36.97,37.0,36.95,36.99,3200.0,32.8258,32.8525,32.8081,32.8436,3200.0
2010-11-09 13:55:00,37.0,37.01,36.96,36.98,2300.0,32.8525,32.8613,32.8169,32.8347,2300.0
2010-11-09 14:00:00,36.98,37.01,36.98,36.99,2400.0,32.8347,32.8613,32.8347,32.8436,2400.0
2010-11-09 14:05:00,36.99,37.0,36.97,36.99,2000.0,32.8436,32.8525,32.8258,32.8436,2000.0
2010-11-09 14:10:00,36.98,37.0,36.98,36.98,2000.0,32.8347,32.8525,32.8347,32.8347,2000.0
2010-11-09 14:15:00,37.0,37.04,36.98,36.98,3600.0,32.8525,32.888,32.8347,32.8347,3600.0
2010-11-09 14:20:00,36.97,36.98,36.97,36.97,500.0,32.8258,32.8347,32.8258,32.8258,500.0
2010-11-09 14:25:00,36.97,36.98,36.97,36.98,1600.0,32.8258,32.8347,32.8258,32.8347,1600.0
2010-11-09 14:30:00,36.98,37.04,36.98,37.02,3300.0,32.8347,32.888,32.8347,32.8702,3300.0
2010-11-09 14:35:00,37.02,37.08,37.02,37.04,2900.0,32.8702,32.9235,32.8702,32.888,2900.0
2010-11-09 14:40:00,37.04,37.04,37.03,37.04,600.0,32.888,32.888,32.8791,32.888,600.0
2010-11-09 14:45:00,37.03,37.07,37.03,37.06,4900.0,32.8791,32.9146,32.8791,32.9057,4900.0
2010-11-09 14:50:00,37.05,37.06,37.02,37.03,2200.0,32.8968,32.9057,32.8702,32.8791,2200.0
2010-11-09 14:55:00,37.02,37.08,37.01,37.08,3500.0,32.8702,32.9235,32.8613,32.9235,3500.0
2010-11-09 15:00:00,37.08,37.08,36.99,36.99,3700.0,32.9235,32.9235,32.8436,32.8436,3700.0
2010-11-09 15:05:00,36.99,36.99,36.95,36.95,3200.0,32.8436,32.8436,32.8081,32.8081,3200.0
2010-11-09 15:10:00,36.95,36.96,36.91,36.93,3500.0,32.8081,32.8169,32.7725,32.7903,3500.0
2010-11-09 15:15:00,36.94,36.94,36.91,36.91,1800.0,32.7992,32.7992,32.7725,32.7725,1800.0
2010-11-09 15:20:00,36.92,36.93,36.9,36.91,3100.0,32.7814,32.7903,32.7637,32.7725,3100.0
2010-11-09 15:25:00,36.9,36.92,36.84,36.88,6100.0,32.7637,32.7814,32.7104,32.7459,6100.0
2010-11-09 15:30:00,36.86,36.91,36.85,36.9,1800.0,32.7281,32.7725,32.7193,32.7637,1800.0
2010-11-09 15:35:00,36.9,36.9,36.78,36.8,4000.0,32.7637,32.7637,32.6571,32.6749,4000.0
2010-11-09 15:40:00,36.79,36.8,36.71,36.72,4800.0,32.666,32.6749,32.595,32.6038,4800.0
2010-11-09 15:45:00,36.71,36.72,36.64,36.64,8100.0,32.595,32.6038,32.5328,32.5328,8100.0
2010-11-09 15:50:00,36.66,36.77,36.62,36.77,21400.0,32.5506,32.6482,32.515,32.6482,21400.0
2010-11-09 15:55:00,36.74,36.84,36.74,36.83,45100.0,32.6216,32.7104,32.6216,32.7015,45100.0
2010-11-10 09:30:00,36.87,36.94,36.73,36.87,2700.0,32.737,32.7992,32.6127,32.737,2700.0
2010-11-10 09:35:00,36.99,36.99,36.79,36.84,3400.0,32.8436,32.8436,32.666,32.7104,3400.0
2010-11-10 09:40:00,36.84,36.99,36.84,36.94,16300.0,32.7104,32.8436,32.7104,32.7992,16300.0
2010-11-10 09:45:00,37.02,37.09,37.01,37.03,2600.0,32.8702,32.9324,32.8613,32.8791,2600.0
2010-11-10 09:50:00,37.03,37.03,36.91,36.94,3200.0,32.8791,32.8791,32.7725,32.7992,3200.0
2010-11-10 09:55:00,36.94,36.94,36.83,36.89,2500.0,32.7992,32.7992,32.7015,32.7548,2500.0
2010-11-10 10:00:00,36.94,36.94,36.74,36.76,8900.0,32.7992,32.7992,32.6216,32.6394,8900.0
2010-11-10 10:05:00,36.76,36.81,36.7,36.81,19100.0,32.6394,32.6838,32.5861,32.6838,19100.0
2010-11-10 10:10:00,36.83,36.9,36.76,36.89,2300.0,32.7015,32.7637,32.6394,32.7548,2300.0
2010-11-10 10:15:00,36.92,36.93,36.8,36.8,3000.0,32.7814,32.7903,32.6749,32.6749,3000.0
2010-11-10 10:20:00,36.78,36.78,36.62,36.63,26000.0,32.6571,32.6571,32.515,32.5239,26000.0
2010-11-10 10:25:00,36.61,36.61,36.52,36.52,1800.0,32.5062,32.5062,32.4263,32.4263,1800.0
2010-11-10 10:30:00,36.55,36.69,36.55,36.69,2600.0,32.4529,32.5772,32.4529,32.5772,2600.0
2010-11-10 10:35:00,36.7,36.84,36.7,36.84,1100.0,32.5861,32.7104,32.5861,32.7104,1100.0
2010-11-10 10:40:00,36.87,36.89,36.79,36.82,1200.0,32.737,32.7548,32.666,32.6926,1200.0
2010-11-10 10:45:00,36.85,36.85,36.78,36.78,1500.0,32.7193,32.7193,32.6571,32.6571,1500.0
2010-11-10 10:50:00,36.81,36.86,36.76,36.86,1500.0,32.6838,32.7281,32.6394,32.7281,1500.0
2010-11-10 10:55:00,36.86,36.86,36.8,36.85,1700.0,32.7281,32.7281,32.6749,32.7193,1700.0
2010-11-10 11:00:00,36.9,36.9,36.85,36.85,2200.0,32.7637,32.7637,32.7193,32.7193,2200.0
2010-11-10 11:05:00,36.84,36.84,36.76,36.78,1400.0,32.7104,32.7104,32.6394,32.6571,1400.0
2010-11-10 11:10:00,36.79,36.86,36.77,36.86,1700.0,32.666,32.7281,32.6482,32.7281,1700.0
2010-11-10 11:15:00,36.82,36.82,36.78,36.8,1500.0,32.6926,32.6926,32.6571,32.6749,1500.0
2010-11-10 11:20:00,36.81,36.86,36.81,36.86,900.0,32.6838,32.7281,32.6838,32.7281,900.0
2010-11-10 11:25:00,36.84,36.84,36.79,36.83,1900.0,32.7104,32.7104,32.666,32.7015,1900.0
2010-11-10 11:30:00,36.86,36.92,36.85,36.85,1400.0,32.7281,32.7814,32.7193,32.7193,1400.0
2010-11-10 11:35:00,36.85,36.92,36.85,36.9,1900.0,32.7193,32.7814,32.7193,32.7637,1900.0
2010-11-10 11:40:00,36.93,36.98,36.8,36.8,4900.0,32.7903,32.8347,32.6749,32.6749,4900.0
2010-11-10 11:45:00,36.79,36.92,36.78,36.92,3200.0,32.666,32.7814,32.6571,32.7814,3200.0
2010-11-10 11:50:00,36.9,37.04,36.9,37.04,3800.0,32.7637,32.888,32.7637,32.888,3800.0
2010-11-10 11:55:00,37.05,37.12,37.03,37.06,2300.0,32.8968,32.959,32.8791,32.9057,2300.0
2010-11-10 12:00:00,37.07,37.1,37.07,37.08,2900.0,32.9146,32.9412,32.9146,32.9235,2900.0
2010-11-10 12:05:00,37.1,37.1,36.92,36.92,2900.0,32.9412,32.9412,32.7814,32.7814,2900.0
2010-11-10 12:10:00,36.93,37.07,36.93,37.04,9200.0,32.7903,32.9146,32.7903,32.888,9200.0
2010-11-10 12:15:00,37.04,37.04,36.97,36.97,1900.0,32.888,32.888,32.8258,32.8258,1900.0
2010-11-10 12:20:00,36.94,36.94,36.89,36.89,1400.0,32.7992,32.7992,32.7548,32.7548,1400.0
2010-11-10 12:25:00,36.88,36.89,36.78,36.81,3000.0,32.7459,32.7548,32.6571,32.6838,3000.0
2010-11-10 12:30:00,36.83,36.98,36.83,36.98,2800.0,32.7015,32.8347,32.7015,32.8347,2800.0
2010-11-10 12:35:00,36.97,36.97,36.96,36.96,900.0,32.8258,32.8258,32.8169,32.8169,900.0
2010-11-10 12:40:00,36.94,36.94,36.72,36.72,6900.0,32.7992,32.7992,32.6038,32.6038,6900.0
2010-11-10 12:45:00,36.72,36.83,36.71,36.73,7800.0,32.6038,32.7015,32.595,32.6127,7800.0
2010-11-10 12:50:00,36.72,36.82,36.72,36.72,3700.0,32.6038,32.6926,32.6038,32.6038,3700.0
2010-11-10 12:55:00,36.71,36.77,36.67,36.7,5700.0,32.595,32.6482,32.5594,32.5861,5700.0
2010-11-10 13:00:00,36.67,36.67,36.52,36.58,13000.0,32.5594,32.5594,32.4263,32.4795,13000.0
2010-11-10 13:05:00,36.58,36.68,36.57,36.66,3700.0,32.4795,32.5683,32.4707,32.5506,3700.0
2010-11-10 13:10:00,36.71,36.71,36.66,36.69,4600.0,32.595,32.595,32.5506,32.5772,4600.0
2010-11-10 13:15:00,36.7,36.83,36.7,36.83,1300.0,32.5861,32.7015,32.5861,32.7015,1300.0
2010-11-10 13:20:00,36.83,36.89,36.83,36.88,1300.0,32.7015,32.7548,32.7015,32.7459,1300.0
2010-11-10 13:25:00,36.89,36.93,36.87,36.93,2100.0,32.7548,32.7903,32.737,32.7903,2100.0
2010-11-10 13:30:00,36.94,37.0,36.94,36.96,3900.0,32.7992,32.8525,32.7992,32.8169,3900.0
2010-11-10 13:35:00,36.97,37.0,36.96,36.96,2300.0,32.8258,32.8525,32.8169,32.8169,2300.0
2010-11-10 13:40:00,36.95,36.96,36.9,36.91,4100.0,32.8081,32.8169,32.7637,32.7725,4100.0
2010-11-10 13:45:00,36.92,36.96,36.91,36.92,2900.0,32.7814,32.8169,32.7725,32.7814,2900.0
2010-11-10 13:50:00,36.92,36.93,36.91,36.92,900.0,32.7814,32.7903,32.7725,32.7814,900.0
2010-11-10 13:55:00,36.92,36.97,36.92,36.95,1900.0,32.7814,32.8258,32.7814,32.8081,1900.0
2010-11-10 14:00:00,36.98,37.0,36.9,36.97,9300.0,32.8347,32.8525,32.7637,32.8258,9300.0
2010-11-10 14:05:00,36.99,37.06,36.96,37.05,2600.0,32.8436,32.9057,32.8169,32.8968,2600.0
2010-11-10 14:10:00,37.05,37.06,37.04,37.05,700.0,32.8968,32.9057,32.888,32.8968,700.0
2010-11-10 14:15:00,37.05,37.1,37.05,37.1,1500.0,32.8968,32.9412,32.8968,32.9412,1500.0
2010-11-10 14:20:00,37.07,37.1,37.05,37.08,2900.0,32.9146,32.9412,32.8968,32.9235,2900.0
2010-11-10 14:25:00,37.08,37.21,37.08,37.21,1900.0,32.9235,33.0389,32.9235,33.0389,1900.0
2010-11-10 14:30:00,37.18,37.18,37.07,37.15,3100.0,33.0123,33.0123,32.9146,32.9856,3100.0
2010-11-10 14:35:00,37.14,37.22,37.14,37.21,2200.0,32.9768,33.0478,32.9768,33.0389,2200.0
2010-11-10 14:40:00,37.2,37.2,37.09,37.09,4200.0,33.03,33.03,32.9324,32.9324,4200.0
2010-11-10 14:45:00,37.1,37.18,37.09,37.16,6300.0,32.9412,33.0123,32.9324,32.9945,6300.0
2010-11-10 14:50:00,37.14,37.23,37.14,37.23,2100.0,32.9768,33.0567,32.9768,33.0567,2100.0
2010-11-10 14:55:00,37.26,37.3,37.24,37.29,3100.0,33.0833,33.1188,33.0656,33.1099,3100.0
2010-11-10 15:00:00,37.26,37.26,37.2,37.26,3000.0,33.0833,33.0833,33.03,33.0833,3000.0
2010-11-10 15:05:00,37.25,37.26,37.2,37.25,1900.0,33.0744,33.0833,33.03,33.0744,1900.0
2010-11-10 15:10:00,37.26,37.28,37.25,37.28,2400.0,33.0833,33.1011,33.0744,33.1011,2400.0
2010-11-10 15:15:00,37.25,37.25,37.22,37.22,2300.0,33.0744,33.0744,33.0478,33.0478,2300.0
2010-11-10 15:20:00,37.23,37.24,37.23,37.24,1700.0,33.0567,33.0656,33.0567,33.0656,1700.0
2010-11-10 15:25:00,37.25,37.27,37.25,37.25,3600.0,33.0744,33.0922,33.0744,33.0744,3600.0
2010-11-10 15:30:00,37.25,37.3,37.25,37.28,5400.0,33.0744,33.1188,33.0744,33.1011,5400.0
2010-11-10 15:35:00,37.28,37.28,37.24,37.24,3700.0,33.1011,33.1011,33.0656,33.0656,3700.0
2010-11-10 15:40:00,37.24,37.25,37.22,37.22,4100.0,33.0656,33.0744,33.0478,33.0478,4100.0
2010-11-10 15:45:00,37.23,37.31,37.22,37.26,9300.0,33.0567,33.1277,33.0478,33.0833,9300.0
2010-11-10 15:50:00,37.27,37.33,37.25,37.33,12500.0,33.0922,33.1455,33.0744,33.1455,12500.0
2010-11-10 15:55:00,37.33,37.44,37.33,37.42,36400.0,33.1455,33.2431,33.1455,33.2254,36400.0
2010-11-11 09:30:00,37.11,37.25,37.06,37.15,4400.0,32.9501,33.0744,32.9057,32.9856,4400.0
2010-11-11 09:35:00,37.03,37.09,37.0,37.0,1800.0,32.8791,32.9324,32.8525,32.8525,1800.0
2010-11-11 09:40:00,37.0,37.02,36.92,37.0,8100.0,32.8525,32.8702,32.7814,32.8525,8100.0
2010-11-11 09:45:00,36.96,37.0,36.78,36.89,12900.0,32.8169,32.8525,32.6571,32.7548,12900.0
2010-11-11 09:50:00,36.9,36.9,36.7,36.78,9500.0,32.7637,32.7637,32.5861,32.6571,9500.0
2010-11-11 09:55:00,36.82,36.88,36.75,36.87,7600.0,32.6926,32.7459,32.6305,32.737,7600.0
2010-11-11 10:00:00,36.88,36.9,36.81,36.88,6800.0,32.7459,32.7637,32.6838,32.7459,6800.0
2010-11-11 10:05:00,36.88,36.92,36.83,36.91,10700.0,32.7459,32.7814,32.7015,32.7725,10700.0
2010-11-11 10:10:00,36.91,36.92,36.9,36.9,3200.0,32.7725,32.7814,32.7637,32.7637,3200.0
2010-11-11 10:15:00,36.91,36.97,36.9,36.97,3100.0,32.7725,32.8258,32.7637,32.8258,3100.0
2010-11-11 10:20:00,36.97,36.97,36.89,36.94,4500.0,32.8258,32.8258,32.7548,32.7992,4500.0
2010-11-11 10:25:00,36.94,36.95,36.9,36.9,2300.0,32.7992,32.8081,32.7637,32.7637,2300.0
2010-11-11 10:30:00,36.9,36.9,36.82,36.9,2700.0,32.7637,32.7637,32.6926,32.7637,2700.0
2010-11-11 10:35:00,36.88,36.93,36.83,36.93,3400.0,32.7459,32.7903,32.7015,32.7903,3400.0
2010-11-11 10:40:00,36.92,36.94,36.87,36.89,4000.0,32.7814,32.7992,32.737,32.7548,4000.0
2010-11-11 10:45:00,36.87,36.93,36.84,36.91,1600.0,32.737,32.7903,32.7104,32.7725,1600.0
2010-11-11 10:50:00,36.9,36.94,36.87,36.91,4400.0,32.7637,32.7992,32.737,32.7725,4400.0
2010-11-11 10:55:00,36.89,36.98,36.89,36.96,2900.0,32.7548,32.8347,32.7548,32.8169,2900.0
2010-11-11 11:00:00,36.94,37.03,36.94,37.03,2600.0,32.7992,32.8791,32.7992,32.8791,2600.0
2010-11-11 11:05:00,37.02,37.06,36.99,37.01,6400.0,32.8702,32.9057,32.8436,32.8613,6400.0
2010-11-11 11:10:00,37.01,37.1,37.01,37.1,2400.0,32.8613,32.9412,32.8613,32.9412,2400.0
2010-11-11 11:15:00,37.1,37.13,37.09,37.13,800.0,32.9412,32.9679,32.9324,32.9679,800.0
2010-11-11 11:20:00,37.13,37.13,37.08,37.1,3200.0,32.9679,32.9679,32.9235,32.9412,3200.0
2010-11-11 11:25:00,37.08,37.1,37.0,37.1,3700.0,32.9235,32.9412,32.8525,32.9412,3700.0
2010-11-11 11:30:00,37.09,37.1,37.06,37.1,700.0,32.9324,32.9412,32.9057,32.9412,700.0
2010-11-11 11:35:00,37.08,37.15,37.08,37.13,1700.0,32.9235,32.9856,32.9235,32.9679,1700.0
2010-11-11 11:40:00,37.12,37.12,37.08,37.09,700.0,32.959,32.959,32.9235,32.9324,700.0
2010-11-11 11:45:00,37.09,37.11,37.09,37.1,1200.0,32.9324,32.9501,32.9324,32.9412,1200.0
2010-11-11 11:50:00,37.1,37.12,37.1,37.11,600.0,32.9412,32.959,32.9412,32.9501,600.0
2010-11-11 11:55:00,37.12,37.12,37.1,37.12,1700.0,32.959,32.959,32.9412,32.959,1700.0
2010-11-11 12:00:00,37.11,37.11,37.1,37.11,1400.0,32.9501,32.9501,32.9412,32.9501,1400.0
2010-11-11 12:05:00,37.12,37.19,37.12,37.16,4900.0,32.959,33.0212,32.959,32.9945,4900.0
2010-11-11 12:10:00,37.16,37.22,37.16,37.2,2700.0,32.9945,33.0478,32.9945,33.03,2700.0
2010-11-11 12:15:00,37.21,37.22,37.15,37.15,4000.0,33.0389,33.0478,32.9856,32.9856,4000.0
2010-11-11 12:20:00,37.16,37.16,37.14,37.14,1900.0,32.9945,32.9945,32.9768,32.9768,1900.0
2010-11-11 12:25:00,37.15,37.15,37.08,37.1,8600.0,32.9856,32.9856,32.9235,32.9412,8600.0
2010-11-11 12:30:00,37.13,37.21,37.1,37.19,8600.0,32.9679,33.0389,32.9412,33.0212,8600.0
2010-11-11 12:35:00,37.18,37.21,37.17,37.2,2600.0,33.0123,33.0389,33.0034,33.03,2600.0
2010-11-11 12:40:00,37.19,37.21,37.19,37.2,2000.0,33.0212,33.0389,33.0212,33.03,2000.0
2010-11-11 12:45:00,37.19,37.2,37.19,37.19,2000.0,33.0212,33.03,33.0212,33.0212,2000.0
2010-11-11 12:50:00,37.19,37.23,37.19,37.21,4900.0,33.0212,33.0567,33.0212,33.0389,4900.0
2010-11-11 12:55:00,37.21,37.23,37.19,37.2,2000.0,33.0389,33.0567,33.0212,33.03,2000.0
2010-11-11 13:00:00,37.2,37.22,37.18,37.19,4000.0,33.03,33.0478,33.0123,33.0212,4000.0
2010-11-11 13:05:00,37.19,37.24,37.19,37.22,700.0,33.0212,33.0656,33.0212,33.0478,700.0
2010-11-11 13:10:00,37.22,37.24,37.22,37.22,300.0,33.0478,33.0656,33.0478,33.0478,300.0
2010-11-11 13:15:00,37.23,37.24,37.2,37.2,900.0,33.0567,33.0656,33.03,33.03,900.0
2010-11-11 13:20:00,37.22,37.22,37.16,37.16,1300.0,33.0478,33.0478,32.9945,32.9945,1300.0
2010-11-11 13:25:00,37.17,37.17,37.1,37.1,2800.0,33.0034,33.0034,32.9412,32.9412,2800.0
2010-11-11 13:30:00,37.12,37.17,37.12,37.15,2500.0,32.959,33.0034,32.959,32.9856,2500.0
2010-11-11 13:35:00,37.16,37.18,37.15,37.17,3600.0,32.9945,33.0123,32.9856,33.0034,3600.0
2010-11-11 13:40:00,37.17,37.22,37.15,37.17,7000.0,33.0034,33.0478,32.9856,33.0034,7000.0
2010-11-11 13:45:00,37.16,37.17,37.12,37.12,1900.0,32.9945,33.0034,32.959,32.959,1900.0
2010-11-11 13:50:00,37.15,37.18,37.15,37.18,1000.0,32.9856,33.0123,32.9856,33.0123,1000.0
2010-11-11 13:55:00,37.18,37.19,37.18,37.19,1400.0,33.0123,33.0212,33.0123,33.0212,1400.0
2010-11-11 14:00:00,37.18,37.18,37.16,37.17,1300.0,33.0123,33.0123,32.9945,33.0034,1300.0
2010-11-11 14:05:00,37.17,37.17,37.12,37.12,900.0,33.0034,33.0034,32.959,32.959,900.0
2010-11-11 14:10:00,37.12,37.14,37.1,37.14,11900.0,32.959,32.9768,32.9412,32.9768,11900.0
2010-11-11 14:15:00,37.13,37.19,37.12,37.15,2000.0,32.9679,33.0212,32.959,32.9856,2000.0
2010-11-11 14:20:00,37.15,37.17,37.15,37.16,1500.0,32.9856,33.0034,32.9856,32.9945,1500.0
2010-11-11 14:25:00,37.17,37.2,37.16,37.16,3300.0,33.0034,33.03,32.9945,32.9945,3300.0
2010-11-11 14:30:00,37.16,37.21,37.16,37.21,2700.0,32.9945,33.0389,32.9945,33.0389,2700.0
2010-11-11 14:35:00,37.22,37.23,37.16,37.19,2400.0,33.0478,33.0567,32.9945,33.0212,2400.0
2010-11-11 14:40:00,37.13,37.18,37.12,37.12,1800.0,32.9679,33.0123,32.959,32.959,1800.0
2010-11-11 14:45:00,37.12,37.14,37.12,37.12,2300.0,32.959,32.9768,32.959,32.959,2300.0
2010-11-11 14:50:00,37.12,37.12,37.1,37.1,2600.0,32.959,32.959,32.9412,32.9412,2600.0
2010-11-11 14:55:00,37.1,37.11,37.1,37.1,1300.0,32.9412,32.9501,32.9412,32.9412,1300.0
2010-11-11 15:00:00,37.1,37.11,37.1,37.1,4300.0,32.9412,32.9501,32.9412,32.9412,4300.0
2010-11-11 15:05:00,37.11,37.11,37.1,37.1,1500.0,32.9501,32.9501,32.9412,32.9412,1500.0
2010-11-11 15:10:00,37.1,37.11,37.09,37.09,4500.0,32.9412,32.9501,32.9324,32.9324,4500.0
2010-11-11 15:15:00,37.09,37.1,37.08,37.09,4800.0,32.9324,32.9412,32.9235,32.9324,4800.0
2010-11-11 15:20:00,37.09,37.1,37.08,37.09,24900.0,32.9324,32.9412,32.9235,32.9324,24900.0
2010-11-11 15:25:00,37.08,37.09,37.05,37.08,5200.0,32.9235,32.9324,32.8968,32.9235,5200.0
2010-11-11 15:30:00,37.08,37.08,37.04,37.07,8700.0,32.9235,32.9235,32.888,32.9146,8700.0
2010-11-11 15:35:00,37.06,37.1,37.05,37.08,6200.0,32.9057,32.9412,32.8968,32.9235,6200.0
2010-11-11 15:40:00,37.08,37.11,37.05,37.09,6400.0,32.9235,32.9501,32.8968,32.9324,6400.0
2010-11-11 15:45:00,37.1,37.11,37.07,37.1,9600.0,32.9412,32.9501,32.9146,32.9412,9600.0
2010-11-11 15:50:00,37.1,37.11,37.1,37.1,5200.0,32.9412,32.9501,32.9412,32.9412,5200.0
2010-11-11 15:55:00,37.1,37.14,37.1,37.11,19700.0,32.9412,32.9768,32.9412,32.9501,19700.0
2010-11-12 09:30:00,36.82,36.86,36.71,36.86,8100.0,32.6926,32.7281,32.595,32.7281,8100.0
2010-11-12 09:35:00,36.86,36.93,36.84,36.84,1300.0,32.7281,32.7903,32.7104,32.7104,1300.0
2010-11-12 09:40:00,36.85,36.89,36.82,36.88,4400.0,32.7193,32.7548,32.6926,32.7459,4400.0
2010-11-12 09:45:00,36.89,36.92,36.85,36.85,2100.0,32.7548,32.7814,32.7193,32.7193,2100.0
2010-11-12 09:50:00,36.84,36.88,36.81,36.88,4300.0,32.7104,32.7459,32.6838,32.7459,4300.0
2010-11-12 09:55:00,36.91,36.91,36.81,36.83,1800.0,32.7725,32.7725,32.6838,32.7015,1800.0
2010-11-12 10:00:00,36.81,36.84,36.8,36.83,1400.0,32.6838,32.7104,32.6749,32.7015,1400.0
2010-11-12 10:05:00,36.82,36.82,36.8,36.8,300.0,32.6926,32.6926,32.6749,32.6749,300.0
2010-11-12 10:10:00,36.79,36.82,36.76,36.76,3100.0,32.666,32.6926,32.6394,32.6394,3100.0
2010-11-12 10:15:00,36.77,36.82,36.77,36.79,3500.0,32.6482,32.6926,32.6482,32.666,3500.0
2010-11-12 10:20:00,36.78,36.78,36.72,36.76,1400.0,32.6571,32.6571,32.6038,32.6394,1400.0
2010-11-12 10:25:00,36.69,36.73,36.67,36.69,600.0,32.5772,32.6127,32.5594,32.5772,600.0
2010-11-12 10:30:00,36.66,36.68,36.63,36.68,7300.0,32.5506,32.5683,32.5239,32.5683,7300.0
2010-11-12 10:35:00,36.66,36.67,36.63,36.67,2000.0,32.5506,32.5594,32.5239,32.5594,2000.0
2010-11-12 10:40:00,36.62,36.65,36.57,36.57,1300.0,32.515,32.5417,32.4707,32.4707,1300.0
2010-11-12 10:45:00,36.59,36.59,36.55,36.57,2400.0,32.4884,32.4884,32.4529,32.4707,2400.0
2010-11-12 10:50:00,36.58,36.58,36.5,36.51,1900.0,32.4795,32.4795,32.4085,32.4174,1900.0
2010-11-12 10:55:00,36.52,36.53,36.48,36.49,2000.0,32.4263,32.4351,32.3907,32.3996,2000.0
2010-11-12 11:00:00,36.49,36.52,36.44,36.51,3500.0,32.3996,32.4263,32.3552,32.4174,3500.0
2010-11-12 11:05:00,36.5,36.5,36.41,36.42,3200.0,32.4085,32.4085,32.3286,32.3375,3200.0
2010-11-12 11:10:00,36.44,36.44,36.41,36.43,1200.0,32.3552,32.3552,32.3286,32.3463,1200.0
2010-11-12 11:15:00,36.43,36.45,36.41,36.43,3300.0,32.3463,32.3641,32.3286,32.3463,3300.0
2010-11-12 11:20:00,36.45,36.45,36.44,36.45,1300.0,32.3641,32.3641,32.3552,32.3641,1300.0
2010-11-12 11:25:00,36.46,36.51,36.46,36.51,2100.0,32.373,32.4174,32.373,32.4174,2100.0
2010-11-12 11:30:00,36.49,36.51,36.47,36.47,1200.0,32.3996,32.4174,32.3819,32.3819,1200.0
2010-11-12 11:35:00,36.46,36.46,36.39,36.42,4500.0,32.373,32.373,32.3108,32.3375,4500.0
2010-11-12 11:40:00,36.42,36.48,36.41,36.45,9600.0,32.3375,32.3907,32.3286,32.3641,9600.0
2010-11-12 11:45:00,36.4,36.47,36.37,36.47,17800.0,32.3197,32.3819,32.2931,32.3819,17800.0
2010-11-12 11:50:00,36.46,36.46,36.4,36.43,2300.0,32.373,32.373,32.3197,32.3463,2300.0
2010-11-12 11:55:00,36.46,36.5,36.38,36.45,12600.0,32.373,32.4085,32.302,32.3641,12600.0
2010-11-12 12:00:00,36.43,36.49,36.29,36.36,5000.0,32.3463,32.3996,32.222,32.2842,5000.0
2010-11-12 12:05:00,36.39,36.39,36.36,36.36,200.0,32.3108,32.3108,32.2842,32.2842,200.0
2010-11-12 12:10:00,36.38,36.38,36.32,36.33,2000.0,32.302,32.302,32.2487,32.2576,2000.0
2010-11-12 12:15:00,36.34,36.34,36.24,36.27,1800.0,32.2664,32.2664,32.1776,32.2043,1800.0
2010-11-12 12:20:00,36.25,36.25,36.12,36.15,6300.0,32.1865,32.1865,32.0711,32.0977,6300.0
2010-11-12 12:25:00,36.16,36.23,36.16,36.21,1600.0,32.1066,32.1688,32.1066,32.151,1600.0
2010-11-12 12:30:00,36.19,36.2,36.14,36.14,700.0,32.1333,32.1421,32.0889,32.0889,700.0
2010-11-12 12:35:00,36.13,36.16,36.12,36.12,1100.0,32.08,32.1066,32.0711,32.0711,1100.0
2010-11-12 12:40:00,36.13,36.17,36.07,36.17,2500.0,32.08,32.1155,32.0267,32.1155,2500.0
2010-11-12 12:45:00,36.18,36.18,36.09,36.09,900.0,32.1244,32.1244,32.0445,32.0445,900.0
2010-11-12 12:50:00,36.09,36.12,36.08,36.12,1400.0,32.0445,32.0711,32.0356,32.0711,1400.0
2010-11-12 12:55:00,36.1,36.1,36.05,36.07,1700.0,32.0533,32.0533,32.0089,32.0267,1700.0
2010-11-12 13:00:00,36.05,36.07,36.04,36.04,1700.0,32.0089,32.0267,32.0001,32.0001,1700.0
2010-11-12 13:05:00,36.07,36.1,36.06,36.06,3300.0,32.0267,32.0533,32.0178,32.0178,3300.0
2010-11-12 13:10:00,36.06,36.1,36.06,36.09,2000.0,32.0178,32.0533,32.0178,32.0445,2000.0
2010-11-12 13:15:00,36.08,36.09,36.04,36.06,2100.0,32.0356,32.0445,32.0001,32.0178,2100.0
2010-11-12 13:20:00,36.04,36.07,36.02,36.07,2600.0,32.0001,32.0267,31.9823,32.0267,2600.0
2010-11-12 13:25:00,36.07,36.12,36.07,36.1,2500.0,32.0267,32.0711,32.0267,32.0533,2500.0
2010-11-12 13:30:00,36.12,36.15,36.11,36.14,1300.0,32.0711,32.0977,32.0622,32.0889,1300.0
2010-11-12 13:35:00,36.1,36.14,36.1,36.14,800.0,32.0533,32.0889,32.0533,32.0889,800.0
2010-11-12 13:40:00,36.11,36.12,36.08,36.11,2400.0,32.0622,32.0711,32.0356,32.0622,2400.0
2010-11-12 13:45:00,36.11,36.15,36.1,36.12,600.0,32.0622,32.0977,32.0533,32.0711,600.0
2010-11-12 13:50:00,36.09,36.12,36.09,36.09,500.0,32.0445,32.0711,32.0445,32.0445,500.0
2010-11-12 13:55:00,36.08,36.11,35.96,35.96,5700.0,32.0356,32.0622,31.929,31.929,5700.0
2010-11-12 14:00:00,35.97,36.06,35.96,36.06,2700.0,31.9379,32.0178,31.929,32.0178,2700.0
2010-11-12 14:05:00,36.06,36.07,36.03,36.07,1200.0,32.0178,32.0267,31.9912,32.0267,1200.0
2010-11-12 14:10:00,36.05,36.06,36.04,36.04,1100.0,32.0089,32.0178,32.0001,32.0001,1100.0
2010-11-12 14:15:00,36.04,36.08,36.04,36.08,1800.0,32.0001,32.0356,32.0001,32.0356,1800.0
2010-11-12 14:20:00,36.08,36.08,36.08,36.08,2000.0,32.0356,32.0356,32.0356,32.0356,2000.0
2010-11-12 14:25:00,36.08,36.08,36.04,36.05,2600.0,32.0356,32.0356,32.0001,32.0089,2600.0
2010-11-12 14:30:00,36.04,36.05,36.02,36.05,2900.0,32.0001,32.0089,31.9823,32.0089,2900.0
2010-11-12 14:35:00,36.05,36.13,36.05,36.13,2800.0,32.0089,32.08,32.0089,32.08,2800.0
2010-11-12 14:40:00,36.12,36.12,36.05,36.07,1200.0,32.0711,32.0711,32.0089,32.0267,1200.0
2010-11-12 14:45:00,36.06,36.11,36.06,36.11,1600.0,32.0178,32.0622,32.0178,32.0622,1600.0
2010-11-12 14:50:00,36.11,36.21,36.1,36.2,2500.0,32.0622,32.151,32.0533,32.1421,2500.0
2010-11-12 14:55:00,36.19,36.19,36.14,36.14,1100.0,32.1333,32.1333,32.0889,32.0889,1100.0
2010-11-12 15:00:00,36.14,36.15,36.12,36.15,2200.0,32.0889,32.0977,32.0711,32.0977,2200.0
2010-11-12 15:05:00,36.14,36.22,36.14,36.2,3500.0,32.0889,32.1599,32.0889,32.1421,3500.0
2010-11-12 15:10:00,36.17,36.19,36.16,36.19,2800.0,32.1155,32.1333,32.1066,32.1333,2800.0
2010-11-12 15:15:00,36.18,36.24,36.13,36.24,3200.0,32.1244,32.1776,32.08,32.1776,3200.0
2010-11-12 15:20:00,36.23,36.23,36.13,36.17,3700.0,32.1688,32.1688,32.08,32.1155,3700.0
2010-11-12 15:25:00,36.16,36.16,36.11,36.15,3000.0,32.1066,32.1066,32.0622,32.0977,3000.0
2010-11-12 15:30:00,36.14,36.14,36.1,36.11,5400.0,32.0889,32.0889,32.0533,32.0622,5400.0
2010-11-12 15:35:00,36.11,36.14,36.07,36.08,5000.0,32.0622,32.0889,32.0267,32.0356,5000.0
2010-11-12 15:40:00,36.08,36.09,36.05,36.05,5800.0,32.0356,32.0445,32.0089,32.0089,5800.0
2010-11-12 15:45:00,36.04,36.09,35.99,36.05,17400.0,32.0001,32.0445,31.9557,32.0089,17400.0
2010-11-12 15:50:00,36.05,36.08,36.03,36.04,9600.0,32.0089,32.0356,31.9912,32.0001,9600.0
2010-11-12 15:55:00,36.05,36.06,35.94,35.96,56300.0,32.0089,32.0178,31.9113,31.929,56300.0
2010-11-15 09:30:00,36.05,36.05,35.91,35.96,4700.0,32.0089,32.0089,31.8846,31.929,4700.0
2010-11-15 09:35:00,35.96,36.05,35.96,36.01,4200.0,31.929,32.0089,31.929,31.9734,4200.0
2010-11-15 09:40:00,35.99,36.05,35.92,36.05,3300.0,31.9557,32.0089,31.8935,32.0089,3300.0
2010-11-15 09:45:00,36.06,36.06,35.96,35.97,3600.0,32.0178,32.0178,31.929,31.9379,3600.0
2010-11-15 09:50:00,35.96,36.0,35.95,35.97,3900.0,31.929,31.9645,31.9202,31.9379,3900.0
2010-11-15 09:55:00,35.95,36.0,35.9,35.91,3900.0,31.9202,31.9645,31.8758,31.8846,3900.0
2010-11-15 10:00:00,35.88,35.94,35.88,35.94,1400.0,31.858,31.9113,31.858,31.9113,1400.0
2010-11-15 10:05:00,35.94,35.94,35.82,35.84,5400.0,31.9113,31.9113,31.8047,31.8225,5400.0
2010-11-15 10:10:00,35.83,35.89,35.83,35.88,3800.0,31.8136,31.8669,31.8136,31.858,3800.0
2010-11-15 10:15:00,35.89,35.94,35.89,35.94,1500.0,31.8669,31.9113,31.8669,31.9113,1500.0
2010-11-15 10:20:00,35.93,35.96,35.93,35.95,4200.0,31.9024,31.929,31.9024,31.9202,4200.0
2010-11-15 10:25:00,35.95,35.95,35.94,35.95,2600.0,31.9202,31.9202,31.9113,31.9202,2600.0
2010-11-15 10:30:00,35.94,35.95,35.94,35.95,1700.0,31.9113,31.9202,31.9113,31.9202,1700.0
2010-11-15 10:35:00,35.95,36.02,35.95,36.02,6300.0,31.9202,31.9823,31.9202,31.9823,6300.0
2010-11-15 10:40:00,36.05,36.07,36.04,36.04,2600.0,32.0089,32.0267,32.0001,32.0001,2600.0
2010-11-15 10:45:00,36.05,36.08,36.05,36.07,2000.0,32.0089,32.0356,32.0089,32.0267,2000.0
2010-11-15 10:50:00,36.07,36.08,36.02,36.02,1500.0,32.0267,32.0356,31.9823,31.9823,1500.0
2010-11-15 10:55:00,36.03,36.04,36.02,36.03,1400.0,31.9912,32.0001,31.9823,31.9912,1400.0
2010-11-15 11:00:00,36.06,36.12,35.98,35.98,5700.0,32.0178,32.0711,31.9468,31.9468,5700.0
2010-11-15 11:05:00,35.99,35.99,35.92,35.96,2500.0,31.9557,31.9557,31.8935,31.929,2500.0
2010-11-15 11:10:00,36.0,36.05,36.0,36.05,5300.0,31.9645,32.0089,31.9645,32.0089,5300.0
2010-11-15 11:15:00,36.07,36.12,36.06,36.11,2600.0,32.0267,32.0711,32.0178,32.0622,2600.0
2010-11-15 11:20:00,36.1,36.14,36.08,36.08,1200.0,32.0533,32.0889,32.0356,32.0356,1200.0
2010-11-15 11:25:00,36.05,36.11,36.05,36.11,1200.0,32.0089,32.0622,32.0089,32.0622,1200.0
2010-11-15 11:30:00,36.11,36.14,36.07,36.07,900.0,32.0622,32.0889,32.0267,32.0267,900.0
2010-11-15 11:35:00,36.11,36.11,36.05,36.09,600.0,32.0622,32.0622,32.0089,32.0445,600.0
2010-11-15 11:40:00,36.08,36.14,36.08,36.12,1000.0,32.0356,32.0889,32.0356,32.0711,1000.0
2010-11-15 11:45:00,36.13,36.16,36.11,36.16,900.0,32.08,32.1066,32.0622,32.1066,900.0
2010-11-15 11:50:00,36.14,36.14,36.05,36.12,2100.0,32.0889,32.0889,32.0089,32.0711,2100.0
2010-11-15 11:55:00,36.14,36.14,36.04,36.04,3900.0,32.0889,32.0889,32.0001,32.0001,3900.0
2010-11-15 12:00:00,36.06,36.17,36.06,36.15,3100.0,32.0178,32.1155,32.0178,32.0977,3100.0
2010-11-15 12:05:00,36.13,36.14,35.98,35.98,3500.0,32.08,32.0889,31.9468,31.9468,3500.0
2010-11-15 12:10:00,35.98,36.03,35.97,36.0,7500.0,31.9468,31.9912,31.9379,31.9645,7500.0
2010-11-15 12:15:00,35.96,35.98,35.9,35.93,3900.0,31.929,31.9468,31.8758,31.9024,3900.0
2010-11-15 12:20:00,35.94,35.96,35.9,35.93,2300.0,31.9113,31.929,31.8758,31.9024,2300.0
2010-11-15 12:25:00,35.93,36.02,35.93,36.02,1800.0,31.9024,31.9823,31.9024,31.9823,1800.0
2010-11-15 12:30:00,36.02,36.09,36.0,36.09,2000.0,31.9823,32.0445,31.9645,32.0445,2000.0
2010-11-15 12:35:00,36.09,36.14,36.09,36.14,2000.0,32.0445,32.0889,32.0445,32.0889,2000.0
2010-11-15 12:40:00,36.11,36.13,36.1,36.1,1200.0,32.0622,32.08,32.0533,32.0533,1200.0
2010-11-15 12:45:00,36.12,36.12,36.09,36.09,600.0,32.0711,32.0711,32.0445,32.0445,600.0
2010-11-15 12:50:00,36.09,36.17,36.09,36.17,2500.0,32.0445,32.1155,32.0445,32.1155,2500.0
2010-11-15 12:55:00,36.18,36.18,36.13,36.18,2000.0,32.1244,32.1244,32.08,32.1244,2000.0
2010-11-15 13:00:00,36.14,36.15,36.12,36.13,1700.0,32.0889,32.0977,32.0711,32.08,1700.0
2010-11-15 13:05:00,36.14,36.14,36.13,36.14,500.0,32.0889,32.0889,32.08,32.0889,500.0
2010-11-15 13:10:00,36.14,36.15,36.12,36.12,2100.0,32.0889,32.0977,32.0711,32.0711,2100.0
2010-11-15 13:15:00,36.11,36.11,36.06,36.06,2500.0,32.0622,32.0622,32.0178,32.0178,2500.0
2010-11-15 13:20:00,36.05,36.06,36.04,36.04,2300.0,32.0089,32.0178,32.0001,32.0001,2300.0
2010-11-15 13:25:00,36.05,36.07,36.05,36.05,3400.0,32.0089,32.0267,32.0089,32.0089,3400.0
2010-11-15 13:30:00,36.05,36.08,36.04,36.08,2900.0,32.0089,32.0356,32.0001,32.0356,2900.0
2010-11-15 13:35:00,36.07,36.08,36.04,36.05,2300.0,32.0267,32.0356,32.0001,32.0089,2300.0
2010-11-15 13:40:00,36.05,36.08,36.04,36.05,2300.0,32.0089,32.0356,32.0001,32.0089,2300.0
2010-11-15 13:45:00,36.06,36.07,36.05,36.05,1500.0,32.0178,32.0267,32.0089,32.0089,1500.0
2010-11-15 13:50:00,36.06,36.06,36.03,36.05,2700.0,32.0178,32.0178,31.9912,32.0089,2700.0
2010-11-15 13:55:00,36.05,36.05,36.03,36.03,2200.0,32.0089,32.0089,31.9912,31.9912,2200.0
2010-11-15 14:00:00,36.01,36.05,36.01,36.04,2700.0,31.9734,32.0089,31.9734,32.0001,2700.0
2010-11-15 14:05:00,36.04,36.05,36.03,36.04,2100.0,32.0001,32.0089,31.9912,32.0001,2100.0
2010-11-15 14:10:00,36.02,36.04,36.01,36.04,1600.0,31.9823,32.0001,31.9734,32.0001,1600.0
2010-11-15 14:15:00,36.04,36.05,35.89,35.89,4700.0,32.0001,32.0089,31.8669,31.8669,4700.0
2010-11-15 14:20:00,35.9,36.03,35.9,36.03,3300.0,31.8758,31.9912,31.8758,31.9912,3300.0
2010-11-15 14:25:00,36.03,36.04,36.02,36.04,2400.0,31.9912,32.0001,31.9823,32.0001,2400.0
2010-11-15 14:30:00,36.03,36.04,36.03,36.03,1600.0,31.9912,32.0001,31.9912,31.9912,1600.0
2010-11-15 14:35:00,36.01,36.03,36.0,36.03,1600.0,31.9734,31.9912,31.9645,31.9912,1600.0
2010-11-15 14:40:00,36.03,36.05,36.02,36.03,3400.0,31.9912,32.0089,31.9823,31.9912,3400.0
2010-11-15 14:45:00,36.0,36.02,36.0,36.01,1400.0,31.9645,31.9823,31.9645,31.9734,1400.0
2010-11-15 14:50:00,36.02,36.05,36.02,36.04,2200.0,31.9823,32.0089,31.9823,32.0001,2200.0
2010-11-15 14:55:00,36.04,36.06,36.01,36.02,2400.0,32.0001,32.0178,31.9734,31.9823,2400.0
2010-11-15 15:00:00,36.0,36.01,35.96,35.98,4100.0,31.9645,31.9734,31.929,31.9468,4100.0
2010-11-15 15:05:00,35.98,36.04,35.95,36.04,4000.0,31.9468,32.0001,31.9202,32.0001,4000.0
2010-11-15 15:10:00,36.03,36.04,35.98,35.98,7800.0,31.9912,32.0001,31.9468,31.9468,7800.0
2010-11-15 15:15:00,35.96,35.97,35.9,35.96,2700.0,31.929,31.9379,31.8758,31.929,2700.0
2010-11-15 15:20:00,35.94,35.95,35.89,35.91,3300.0,31.9113,31.9202,31.8669,31.8846,3300.0
2010-11-15 15:25:00,35.92,35.99,35.92,35.98,3400.0,31.8935,31.9557,31.8935,31.9468,3400.0
2010-11-15 15:30:00,35.99,36.01,35.93,35.93,4000.0,31.9557,31.9734,31.9024,31.9024,4000.0
2010-11-15 15:35:00,35.94,35.99,35.91,35.99,3600.0,31.9113,31.9557,31.8846,31.9557,3600.0
2010-11-15 15:40:00,36.01,36.01,35.92,35.94,4000.0,31.9734,31.9734,31.8935,31.9113,4000.0
2010-11-15 15:45:00,35.93,35.95,35.89,35.89,5000.0,31.9024,31.9202,31.8669,31.8669,5000.0
2010-11-15 15:50:00,35.91,35.91,35.8,35.8,5300.0,31.8846,31.8846,31.787,31.787,5300.0
2010-11-15 15:55:00,35.82,35.9,35.82,35.89,20000.0,31.8047,31.8758,31.8047,31.8669,20000.0
2010-11-16 09:30:00,35.58,35.68,35.53,35.58,4000.0,31.5916,31.6804,31.5472,31.5916,4000.0
2010-11-16 09:35:00,35.59,35.63,35.59,35.59,2900.0,31.6005,31.636,31.6005,31.6005,2900.0
2010-11-16 09:40:00,35.59,35.61,35.58,35.58,600.0,31.6005,31.6183,31.5916,31.5916,600.0
2010-11-16 09:45:00,35.5,35.52,35.36,35.36,4300.0,31.5206,31.5384,31.3963,31.3963,4300.0
2010-11-16 09:50:00,35.27,35.35,35.26,35.35,3500.0,31.3164,31.3874,31.3075,31.3874,3500.0
2010-11-16 09:55:00,35.35,35.51,35.32,35.51,3200.0,31.3874,31.5295,31.3608,31.5295,3200.0
2010-11-16 10:00:00,35.46,35.46,35.11,35.36,9000.0,31.4851,31.4851,31.1743,31.3963,9000.0
2010-11-16 10:05:00,35.37,35.41,35.35,35.38,2000.0,31.4052,31.4407,31.3874,31.414,2000.0
2010-11-16 10:10:00,35.39,35.4,35.32,35.36,1600.0,31.4229,31.4318,31.3608,31.3963,1600.0
2010-11-16 10:15:00,35.4,35.4,35.36,35.39,1200.0,31.4318,31.4318,31.3963,31.4229,1200.0
2010-11-16 10:20:00,35.38,35.39,35.24,35.24,1900.0,31.414,31.4229,31.2897,31.2897,1900.0
2010-11-16 10:25:00,35.26,35.26,35.17,35.22,3300.0,31.3075,31.3075,31.2276,31.272,3300.0
2010-11-16 10:30:00,35.23,35.27,35.12,35.16,4100.0,31.2809,31.3164,31.1832,31.2187,4100.0
2010-11-16 10:35:00,35.14,35.19,35.12,35.17,2000.0,31.201,31.2453,31.1832,31.2276,2000.0
2010-11-16 10:40:00,35.17,35.17,35.02,35.16,8100.0,31.2276,31.2276,31.0944,31.2187,8100.0
2010-11-16 10:45:00,35.18,35.2,35.12,35.2,2700.0,31.2365,31.2542,31.1832,31.2542,2700.0
2010-11-16 10:50:00,35.21,35.21,35.19,35.19,1700.0,31.2631,31.2631,31.2453,31.2453,1700.0
2010-11-16 10:55:00,35.18,35.21,35.16,35.2,1500.0,31.2365,31.2631,31.2187,31.2542,1500.0
2010-11-16 11:00:00,35.21,35.21,35.13,35.16,3000.0,31.2631,31.2631,31.1921,31.2187,3000.0
2010-11-16 11:05:00,35.12,35.14,35.06,35.09,3300.0,31.1832,31.201,31.1299,31.1566,3300.0
2010-11-16 11:10:00,35.05,35.1,35.03,35.05,4600.0,31.121,31.1654,31.1033,31.121,4600.0
2010-11-16 11:15:00,35.06,35.06,34.96,34.96,2900.0,31.1299,31.1299,31.0411,31.0411,2900.0
2010-11-16 11:20:00,34.95,35.02,34.95,35.02,1100.0,31.0322,31.0944,31.0322,31.0944,1100.0
2010-11-16 11:25:00,35.0,35.04,34.99,34.99,4200.0,31.0766,31.1122,31.0678,31.0678,4200.0
2010-11-16 11:30:00,34.99,35.05,34.99,34.99,2500.0,31.0678,31.121,31.0678,31.0678,2500.0
2010-11-16 11:35:00,34.99,34.99,34.93,34.96,3700.0,31.0678,31.0678,31.0145,31.0411,3700.0
2010-11-16 11:40:00,34.95,34.95,34.86,34.86,3600.0,31.0322,31.0322,30.9523,30.9523,3600.0
2010-11-16 11:45:00,34.88,34.89,34.8,34.82,4900.0,30.9701,30.979,30.8991,30.9168,4900.0
2010-11-16 11:50:00,34.83,34.93,34.82,34.93,3600.0,30.9257,31.0145,30.9168,31.0145,3600.0
2010-11-16 11:55:00,34.96,34.96,34.9,34.95,3500.0,31.0411,31.0411,30.9879,31.0322,3500.0
2010-11-16 12:00:00,34.95,34.98,34.94,34.97,1300.0,31.0322,31.0589,31.0234,31.05,1300.0
2010-11-16 12:05:00,34.96,35.07,34.93,34.96,4500.0,31.0411,31.1388,31.0145,31.0411,4500.0
2010-11-16 12:10:00,34.96,34.99,34.92,34.99,2600.0,31.0411,31.0678,31.0056,31.0678,2600.0
2010-11-16 12:15:00,35.02,35.02,34.97,34.97,2000.0,31.0944,31.0944,31.05,31.05,2000.0
2010-11-16 12:20:00,34.96,35.01,34.95,34.98,3400.0,31.0411,31.0855,31.0322,31.0589,3400.0
2010-11-16 12:25:00,34.98,35.01,34.98,35.0,3100.0,31.0589,31.0855,31.0589,31.0766,3100.0
2010-11-16 12:30:00,34.97,35.0,34.94,34.95,3300.0,31.05,31.0766,31.0234,31.0322,3300.0
2010-11-16 12:35:00,34.97,34.97,34.95,34.95,1500.0,31.05,31.05,31.0322,31.0322,1500.0
2010-11-16 12:40:00,34.95,35.01,34.94,35.0,5900.0,31.0322,31.0855,31.0234,31.0766,5900.0
2010-11-16 12:45:00,35.0,35.0,34.94,34.98,2900.0,31.0766,31.0766,31.0234,31.0589,2900.0
2010-11-16 12:50:00,34.98,35.0,34.96,34.99,3400.0,31.0589,31.0766,31.0411,31.0678,3400.0
2010-11-16 12:55:00,34.99,35.05,34.99,35.04,2100.0,31.0678,31.121,31.0678,31.1122,2100.0
2010-11-16 13:00:00,35.04,35.05,35.02,35.02,1100.0,31.1122,31.121,31.0944,31.0944,1100.0
2010-11-16 13:05:00,35.02,35.02,34.97,35.01,2800.0,31.0944,31.0944,31.05,31.0855,2800.0
2010-11-16 13:10:00,35.03,35.07,34.99,34.99,2700.0,31.1033,31.1388,31.0678,31.0678,2700.0
2010-11-16 13:15:00,35.0,35.02,34.96,35.02,3500.0,31.0766,31.0944,31.0411,31.0944,3500.0
2010-11-16 13:20:00,35.01,35.06,35.01,35.05,1900.0,31.0855,31.1299,31.0855,31.121,1900.0
2010-11-16 13:25:00,35.04,35.06,35.04,35.06,700.0,31.1122,31.1299,31.1122,31.1299,700.0
2010-11-16 13:30:00,35.06,35.09,35.01,35.04,3000.0,31.1299,31.1566,31.0855,31.1122,3000.0
2010-11-16 13:35:00,35.04,35.04,35.03,35.03,300.0,31.1122,31.1122,31.1033,31.1033,300.0
2010-11-16 13:40:00,35.03,35.04,35.0,35.01,3300.0,31.1033,31.1122,31.0766,31.0855,3300.0
2010-11-16 13:45:00,34.99,35.02,34.98,35.0,4000.0,31.0678,31.0944,31.0589,31.0766,4000.0
2010-11-16 13:50:00,34.99,35.0,34.99,34.99,1100.0,31.0678,31.0766,31.0678,31.0678,1100.0
2010-11-16 13:55:00,34.98,35.0,34.97,34.99,2500.0,31.0589,31.0766,31.05,31.0678,2500.0
2010-11-16 14:00:00,35.0,35.01,34.97,34.97,4500.0,31.0766,31.0855,31.05,31.05,4500.0
2010-11-16 14:05:00,34.97,34.98,34.95,34.98,2000.0,31.05,31.0589,31.0322,31.0589,2000.0
2010-11-16 14:10:00,34.99,35.02,34.99,35.02,700.0,31.0678,31.0944,31.0678,31.0944,700.0
2010-11-16 14:15:00,35.01,35.04,34.95,34.99,5300.0,31.0855,31.1122,31.0322,31.0678,5300.0
2010-11-16 14:20:00,34.99,35.02,34.95,34.95,2300.0,31.0678,31.0944,31.0322,31.0322,2300.0
2010-11-16 14:25:00,34.95,34.98,34.92,34.97,4300.0,31.0322,31.0589,31.0056,31.05,4300.0
2010-11-16 14:30:00,34.97,34.97,34.9,34.95,3600.0,31.05,31.05,30.9879,31.0322,3600.0
2010-11-16 14:35:00,34.95,34.95,34.89,34.89,4000.0,31.0322,31.0322,30.979,30.979,4000.0
2010-11-16 14:40:00,34.91,34.92,34.86,34.9,4700.0,30.9967,31.0056,30.9523,30.9879,4700.0
2010-11-16 14:45:00,34.89,34.91,34.87,34.91,4600.0,30.979,30.9967,30.9612,30.9967,4600.0
2010-11-16 14:50:00,34.91,34.92,34.89,34.92,5600.0,30.9967,31.0056,30.979,31.0056,5600.0
2010-11-16 14:55:00,34.92,34.94,34.91,34.93,2600.0,31.0056,31.0234,30.9967,31.0145,2600.0
2010-11-16 15:00:00,34.93,34.94,34.91,34.94,12400.0,31.0145,31.0234,30.9967,31.0234,12400.0
2010-11-16 15:05:00,34.94,34.95,34.91,34.92,5300.0,31.0234,31.0322,30.9967,31.0056,5300.0
2010-11-16 15:10:00,34.91,34.92,34.89,34.92,3900.0,30.9967,31.0056,30.979,31.0056,3900.0
2010-11-16 15:15:00,34.92,34.93,34.87,34.93,8100.0,31.0056,31.0145,30.9612,31.0145,8100.0
2010-11-16 15:20:00,34.91,34.93,34.88,34.93,5700.0,30.9967,31.0145,30.9701,31.0145,5700.0
2010-11-16 15:25:00,34.95,34.96,34.94,34.95,5900.0,31.0322,31.0411,31.0234,31.0322,5900.0
2010-11-16 15:30:00,34.95,34.97,34.94,34.97,4600.0,31.0322,31.05,31.0234,31.05,4600.0
2010-11-16 15:35:00,34.97,34.98,34.94,34.97,6200.0,31.05,31.0589,31.0234,31.05,6200.0
2010-11-16 15:40:00,34.97,35.07,34.96,35.05,11500.0,31.05,31.1388,31.0411,31.121,11500.0
2010-11-16 15:45:00,35.05,35.06,34.96,35.06,17900.0,31.121,31.1299,31.0411,31.1299,17900.0
2010-11-16 15:50:00,35.04,35.13,35.04,35.08,16200.0,31.1122,31.1921,31.1122,31.1477,16200.0
2010-11-16 15:55:00,35.06,35.17,35.05,35.08,37700.0,31.1299,31.2276,31.121,31.1477,37700.0
2010-11-17 09:30:00,35.15,35.15,34.97,34.99,4200.0,31.2098,31.2098,31.05,31.0678,4200.0
2010-11-17 09:35:00,35.0,35.04,34.98,35.0,3500.0,31.0766,31.1122,31.0589,31.0766,3500.0
2010-11-17 09:40:00,34.97,35.01,34.82,34.82,3000.0,31.05,31.0855,30.9168,30.9168,3000.0
2010-11-17 09:45:00,34.83,34.93,34.73,34.91,5700.0,30.9257,31.0145,30.8369,30.9967,5700.0
2010-11-17 09:50:00,34.94,34.94,34.83,34.89,2400.0,31.0234,31.0234,30.9257,30.979,2400.0
2010-11-17 09:55:00,34.89,34.89,34.83,34.88,2600.0,30.979,30.979,30.9257,30.9701,2600.0
2010-11-17 10:00:00,34.91,34.94,34.89,34.92,2700.0,30.9967,31.0234,30.979,31.0056,2700.0
2010-11-17 10:05:00,34.94,34.98,34.9,34.93,3900.0,31.0234,31.0589,30.9879,31.0145,3900.0
2010-11-17 10:10:00,34.93,34.97,34.93,34.96,1500.0,31.0145,31.05,31.0145,31.0411,1500.0
2010-11-17 10:15:00,34.96,34.97,34.93,34.95,2100.0,31.0411,31.05,31.0145,31.0322,2100.0
2010-11-17 10:20:00,34.94,34.97,34.91,34.91,1900.0,31.0234,31.05,30.9967,30.9967,1900.0
2010-11-17 10:25:00,34.92,34.93,34.91,34.93,3400.0,31.0056,31.0145,30.9967,31.0145,3400.0
2010-11-17 10:30:00,34.95,34.98,34.95,34.97,1100.0,31.0322,31.0589,31.0322,31.05,1100.0
2010-11-17 10:35:00,34.97,34.97,34.9,34.9,3200.0,31.05,31.05,30.9879,30.9879,3200.0
2010-11-17 10:40:00,34.9,34.94,34.9,34.92,2900.0,30.9879,31.0234,30.9879,31.0056,2900.0
2010-11-17 10:45:00,34.91,34.92,34.9,34.9,2700.0,30.9967,31.0056,30.9879,30.9879,2700.0
2010-11-17 10:50:00,34.91,34.94,34.88,34.93,5400.0,30.9967,31.0234,30.9701,31.0145,5400.0
2010-11-17 10:55:00,34.93,34.93,34.88,34.89,2600.0,31.0145,31.0145,30.9701,30.979,2600.0
2010-11-17 11:00:00,34.92,34.92,34.87,34.87,2400.0,31.0056,31.0056,30.9612,30.9612,2400.0
2010-11-17 11:05:00,34.87,34.88,34.86,34.87,2100.0,30.9612,30.9701,30.9523,30.9612,2100.0
2010-11-17 11:10:00,34.86,34.93,34.86,34.92,2900.0,30.9523,31.0145,30.9523,31.0056,2900.0
2010-11-17 11:15:00,34.94,34.97,34.89,34.89,1800.0,31.0234,31.05,30.979,30.979,1800.0
2010-11-17 11:20:00,34.89,34.9,34.87,34.87,1800.0,30.979,30.9879,30.9612,30.9612,1800.0
2010-11-17 11:25:00,34.88,34.91,34.88,34.91,800.0,30.9701,30.9967,30.9701,30.9967,800.0
2010-11-17 11:30:00,34.89,34.89,34.89,34.89,300.0,30.979,30.979,30.979,30.979,300.0
2010-11-17 11:35:00,34.89,34.94,34.86,34.94,2400.0,30.979,31.0234,30.9523,31.0234,2400.0
2010-11-17 11:40:00,34.94,34.94,34.93,34.94,300.0,31.0234,31.0234,31.0145,31.0234,300.0
2010-11-17 11:45:00,34.94,34.94,34.9,34.9,2100.0,31.0234,31.0234,30.9879,30.9879,2100.0
2010-11-17 11:50:00,34.89,35.0,34.89,35.0,1200.0,30.979,31.0766,30.979,31.0766,1200.0
2010-11-17 11:55:00,34.97,35.0,34.96,34.98,2900.0,31.05,31.0766,31.0411,31.0589,2900.0
2010-11-17 12:00:00,34.96,34.96,34.95,34.96,1000.0,31.0411,31.0411,31.0322,31.0411,1000.0
2010-11-17 12:05:00,34.96,34.96,34.95,34.95,1000.0,31.0411,31.0411,31.0322,31.0322,1000.0
2010-11-17 12:10:00,34.92,34.94,34.9,34.93,6800.0,31.0056,31.0234,30.9879,31.0145,6800.0
2010-11-17 12:15:00,34.93,34.94,34.9,34.92,1300.0,31.0145,31.0234,30.9879,31.0056,1300.0
2010-11-17 12:20:00,34.91,34.92,34.86,34.89,5500.0,30.9967,31.0056,30.9523,30.979,5500.0
2010-11-17 12:25:00,34.88,34.88,34.8,34.86,3000.0,30.9701,30.9701,30.8991,30.9523,3000.0
2010-11-17 12:30:00,34.85,34.85,34.83,34.85,2000.0,30.9435,30.9435,30.9257,30.9435,2000.0
2010-11-17 12:35:00,34.84,34.85,34.83,34.83,1200.0,30.9346,30.9435,30.9257,30.9257,1200.0
2010-11-17 12:40:00,34.81,34.82,34.81,34.82,2100.0,30.9079,30.9168,30.9079,30.9168,2100.0
2010-11-17 12:45:00,34.82,34.82,34.79,34.8,2900.0,30.9168,30.9168,30.8902,30.8991,2900.0
2010-11-17 12:50:00,34.81,34.81,34.8,34.81,1200.0,30.9079,30.9079,30.8991,30.9079,1200.0
2010-11-17 12:55:00,34.8,34.8,34.78,34.78,2000.0,30.8991,30.8991,30.8813,30.8813,2000.0
2010-11-17 13:00:00,34.78,34.79,34.77,34.78,4200.0,30.8813,30.8902,30.8724,30.8813,4200.0
2010-11-17 13:05:00,34.79,34.8,34.78,34.8,3600.0,30.8902,30.8991,30.8813,30.8991,3600.0
2010-11-17 13:10:00,34.79,34.81,34.79,34.8,1500.0,30.8902,30.9079,30.8902,30.8991,1500.0
2010-11-17 13:15:00,34.79,34.82,34.78,34.82,1400.0,30.8902,30.9168,30.8813,30.9168,1400.0
2010-11-17 13:20:00,34.81,34.82,34.8,34.8,2800.0,30.9079,30.9168,30.8991,30.8991,2800.0
2010-11-17 13:25:00,34.8,34.81,34.79,34.8,1400.0,30.8991,30.9079,30.8902,30.8991,1400.0
2010-11-17 13:30:00,34.8,34.82,34.8,34.82,2400.0,30.8991,30.9168,30.8991,30.9168,2400.0
2010-11-17 13:35:00,34.81,34.83,34.81,34.83,1500.0,30.9079,30.9257,30.9079,30.9257,1500.0
2010-11-17 13:40:00,34.83,34.83,34.8,34.82,3800.0,30.9257,30.9257,30.8991,30.9168,3800.0
2010-11-17 13:45:00,34.81,34.81,34.79,34.8,4100.0,30.9079,30.9079,30.8902,30.8991,4100.0
2010-11-17 13:50:00,34.81,34.83,34.8,34.81,1500.0,30.9079,30.9257,30.8991,30.9079,1500.0
2010-11-17 13:55:00,34.82,34.84,34.79,34.79,4600.0,30.9168,30.9346,30.8902,30.8902,4600.0
2010-11-17 14:00:00,34.79,34.83,34.79,34.83,3200.0,30.8902,30.9257,30.8902,30.9257,3200.0
2010-11-17 14:05:00,34.83,34.83,34.82,34.83,1200.0,30.9257,30.9257,30.9168,30.9257,1200.0
2010-11-17 14:10:00,34.84,34.86,34.83,34.86,1300.0,30.9346,30.9523,30.9257,30.9523,1300.0
2010-11-17 14:15:00,34.87,34.88,34.83,34.83,4300.0,30.9612,30.9701,30.9257,30.9257,4300.0
2010-11-17 14:20:00,34.83,34.83,34.79,34.81,3300.0,30.9257,30.9257,30.8902,30.9079,3300.0
2010-11-17 14:25:00,34.81,34.83,34.81,34.81,3400.0,30.9079,30.9257,30.9079,30.9079,3400.0
2010-11-17 14:30:00,34.81,34.81,34.79,34.79,4900.0,30.9079,30.9079,30.8902,30.8902,4900.0
2010-11-17 14:35:00,34.79,34.82,34.79,34.81,5000.0,30.8902,30.9168,30.8902,30.9079,5000.0
2010-11-17 14:40:00,34.8,34.84,34.8,34.82,2800.0,30.8991,30.9346,30.8991,30.9168,2800.0
2010-11-17 14:45:00,34.82,34.83,34.81,34.82,1700.0,30.9168,30.9257,30.9079,30.9168,1700.0
2010-11-17 14:50:00,34.82,34.82,34.79,34.79,3700.0,30.9168,30.9168,30.8902,30.8902,3700.0
2010-11-17 14:55:00,34.79,34.8,34.79,34.79,2100.0,30.8902,30.8991,30.8902,30.8902,2100.0
2010-11-17 15:00:00,34.79,34.84,34.79,34.82,7800.0,30.8902,30.9346,30.8902,30.9168,7800.0
2010-11-17 15:05:00,34.81,34.81,34.73,34.73,4100.0,30.9079,30.9079,30.8369,30.8369,4100.0
2010-11-17 15:10:00,34.74,34.75,34.73,34.74,3600.0,30.8458,30.8547,30.8369,30.8458,3600.0
2010-11-17 15:15:00,34.75,34.8,34.74,34.78,6100.0,30.8547,30.8991,30.8458,30.8813,6100.0
2010-11-17 15:20:00,34.79,34.81,34.76,34.77,5600.0,30.8902,30.9079,30.8635,30.8724,5600.0
2010-11-17 15:25:00,34.76,34.76,34.71,34.71,9200.0,30.8635,30.8635,30.8192,30.8192,9200.0
2010-11-17 15:30:00,34.72,34.78,34.72,34.78,4500.0,30.828,30.8813,30.828,30.8813,4500.0
2010-11-17 15:35:00,34.78,34.88,34.78,34.82,8100.0,30.8813,30.9701,30.8813,30.9168,8100.0
2010-11-17 15:40:00,34.82,34.83,34.81,34.82,5500.0,30.9168,30.9257,30.9079,30.9168,5500.0
2010-11-17 15:45:00,34.81,34.82,34.73,34.8,40600.0,30.9079,30.9168,30.8369,30.8991,40600.0
2010-11-17 15:50:00,34.8,34.8,34.76,34.79,10600.0,30.8991,30.8991,30.8635,30.8902,10600.0
2010-11-17 15:55:00,34.79,34.8,34.73,34.78,33200.0,30.8902,30.8991,30.8369,30.8813,33200.0
2010-11-18 09:30:00,35.07,35.31,35.07,35.18,5700.0,31.1388,31.3519,31.1388,31.2365,5700.0
2010-11-18 09:35:00,35.24,35.24,35.14,35.14,3200.0,31.2897,31.2897,31.201,31.201,3200.0
2010-11-18 09:40:00,35.16,35.21,35.14,35.19,3900.0,31.2187,31.2631,31.201,31.2453,3900.0
2010-11-18 09:45:00,35.19,35.28,35.17,35.27,8000.0,31.2453,31.3253,31.2276,31.3164,8000.0
2010-11-18 09:50:00,35.26,35.27,35.05,35.09,3100.0,31.3075,31.3164,31.121,31.1566,3100.0
2010-11-18 09:55:00,35.09,35.13,35.08,35.1,1800.0,31.1566,31.1921,31.1477,31.1654,1800.0
2010-11-18 10:00:00,35.11,35.3,35.11,35.13,6200.0,31.1743,31.343,31.1743,31.1921,6200.0
2010-11-18 10:05:00,35.15,35.18,35.13,35.16,5000.0,31.2098,31.2365,31.1921,31.2187,5000.0
2010-11-18 10:10:00,35.15,35.29,35.15,35.21,6800.0,31.2098,31.3341,31.2098,31.2631,6800.0
2010-11-18 10:15:00,35.24,35.31,35.22,35.29,2400.0,31.2897,31.3519,31.272,31.3341,2400.0
2010-11-18 10:20:00,35.29,35.33,35.29,35.32,1900.0,31.3341,31.3697,31.3341,31.3608,1900.0
2010-11-18 10:25:00,35.31,35.49,35.31,35.44,3600.0,31.3519,31.5117,31.3519,31.4673,3600.0
2010-11-18 10:30:00,35.42,35.42,35.33,35.39,3200.0,31.4496,31.4496,31.3697,31.4229,3200.0
2010-11-18 10:35:00,35.4,35.41,35.38,35.39,2500.0,31.4318,31.4407,31.414,31.4229,2500.0
2010-11-18 10:40:00,35.38,35.4,35.37,35.39,5200.0,31.414,31.4318,31.4052,31.4229,5200.0
2010-11-18 10:45:00,35.4,35.4,35.37,35.38,6100.0,31.4318,31.4318,31.4052,31.414,6100.0
2010-11-18 10:50:00,35.38,35.38,35.34,35.35,2100.0,31.414,31.414,31.3785,31.3874,2100.0
2010-11-18 10:55:00,35.35,35.35,35.32,35.33,2000.0,31.3874,31.3874,31.3608,31.3697,2000.0
2010-11-18 11:00:00,35.34,35.4,35.33,35.36,3400.0,31.3785,31.4318,31.3697,31.3963,3400.0
2010-11-18 11:05:00,35.37,35.39,35.35,35.35,4700.0,31.4052,31.4229,31.3874,31.3874,4700.0
2010-11-18 11:10:00,35.33,35.33,35.28,35.3,1600.0,31.3697,31.3697,31.3253,31.343,1600.0
2010-11-18 11:15:00,35.29,35.29,35.27,35.27,2700.0,31.3341,31.3341,31.3164,31.3164,2700.0
2010-11-18 11:20:00,35.27,35.33,35.27,35.33,1400.0,31.3164,31.3697,31.3164,31.3697,1400.0
2010-11-18 11:25:00,35.31,35.32,35.27,35.3,3400.0,31.3519,31.3608,31.3164,31.343,3400.0
2010-11-18 11:30:00,35.32,35.35,35.32,35.35,700.0,31.3608,31.3874,31.3608,31.3874,700.0
2010-11-18 11:35:00,35.35,35.39,35.34,35.36,2900.0,31.3874,31.4229,31.3785,31.3963,2900.0
2010-11-18 11:40:00,35.36,35.36,35.33,35.33,400.0,31.3963,31.3963,31.3697,31.3697,400.0
2010-11-18 11:45:00,35.33,35.33,35.32,35.32,500.0,31.3697,31.3697,31.3608,31.3608,500.0
2010-11-18 11:50:00,35.32,35.37,35.32,35.37,1200.0,31.3608,31.4052,31.3608,31.4052,1200.0
2010-11-18 11:55:00,35.36,35.37,35.35,35.36,1200.0,31.3963,31.4052,31.3874,31.3963,1200.0
2010-11-18 12:00:00,35.35,35.38,35.35,35.36,3500.0,31.3874,31.414,31.3874,31.3963,3500.0
2010-11-18 12:05:00,35.35,35.36,35.34,35.36,700.0,31.3874,31.3963,31.3785,31.3963,700.0
2010-11-18 12:10:00,35.35,35.37,35.35,35.36,1500.0,31.3874,31.4052,31.3874,31.3963,1500.0
2010-11-18 12:15:00,35.37,35.39,35.37,35.38,1400.0,31.4052,31.4229,31.4052,31.414,1400.0
2010-11-18 12:20:00,35.36,35.38,35.36,35.37,600.0,31.3963,31.414,31.3963,31.4052,600.0
2010-11-18 12:25:00,35.36,35.38,35.36,35.36,800.0,31.3963,31.414,31.3963,31.3963,800.0
2010-11-18 12:30:00,35.37,35.38,35.36,35.38,1400.0,31.4052,31.414,31.3963,31.414,1400.0
2010-11-18 12:35:00,35.36,35.36,35.34,35.35,900.0,31.3963,31.3963,31.3785,31.3874,900.0
2010-11-18 12:40:00,35.35,35.35,35.35,35.35,0.0,31.3874,31.3874,31.3874,31.3874,0.0
2010-11-18 12:45:00,35.35,35.38,35.34,35.34,3100.0,31.3874,31.414,31.3785,31.3785,3100.0
2010-11-18 12:50:00,35.35,35.38,35.35,35.37,1600.0,31.3874,31.414,31.3874,31.4052,1600.0
2010-11-18 12:55:00,35.36,35.37,35.29,35.32,4900.0,31.3963,31.4052,31.3341,31.3608,4900.0
2010-11-18 13:00:00,35.36,35.36,35.36,35.36,100.0,31.3963,31.3963,31.3963,31.3963,100.0
2010-11-18 13:05:00,35.38,35.39,35.38,35.39,600.0,31.414,31.4229,31.414,31.4229,600.0
2010-11-18 13:10:00,35.39,35.39,35.38,35.38,2000.0,31.4229,31.4229,31.414,31.414,2000.0
2010-11-18 13:15:00,35.37,35.38,35.34,35.36,800.0,31.4052,31.414,31.3785,31.3963,800.0
2010-11-18 13:20:00,35.32,35.32,35.31,35.31,400.0,31.3608,31.3608,31.3519,31.3519,400.0
2010-11-18 13:25:00,35.31,35.34,35.31,35.33,900.0,31.3519,31.3785,31.3519,31.3697,900.0
2010-11-18 13:30:00,35.32,35.34,35.3,35.3,1200.0,31.3608,31.3785,31.343,31.343,1200.0
2010-11-18 13:35:00,35.31,35.34,35.31,35.33,1500.0,31.3519,31.3785,31.3519,31.3697,1500.0
2010-11-18 13:40:00,35.3,35.31,35.3,35.31,1200.0,31.343,31.3519,31.343,31.3519,1200.0
2010-11-18 13:45:00,35.32,35.32,35.3,35.3,1100.0,31.3608,31.3608,31.343,31.343,1100.0
2010-11-18 13:50:00,35.33,35.35,35.33,35.33,600.0,31.3697,31.3874,31.3697,31.3697,600.0
2010-11-18 13:55:00,35.34,35.37,35.33,35.37,1300.0,31.3785,31.4052,31.3697,31.4052,1300.0
2010-11-18 14:00:00,35.37,35.37,35.35,35.36,900.0,31.4052,31.4052,31.3874,31.3963,900.0
2010-11-18 14:05:00,35.35,35.35,35.33,35.34,600.0,31.3874,31.3874,31.3697,31.3785,600.0
2010-11-18 14:10:00,35.34,35.36,35.34,35.36,1500.0,31.3785,31.3963,31.3785,31.3963,1500.0
2010-11-18 14:15:00,35.37,35.38,35.35,35.35,1800.0,31.4052,31.414,31.3874,31.3874,1800.0
2010-11-18 14:20:00,35.34,35.35,35.3,35.31,800.0,31.3785,31.3874,31.343,31.3519,800.0
2010-11-18 14:25:00,35.31,35.33,35.3,35.32,1000.0,31.3519,31.3697,31.343,31.3608,1000.0
2010-11-18 14:30:00,35.31,35.33,35.29,35.33,2200.0,31.3519,31.3697,31.3341,31.3697,2200.0
2010-11-18 14:35:00,35.34,35.37,35.31,35.36,2700.0,31.3785,31.4052,31.3519,31.3963,2700.0
2010-11-18 14:40:00,35.36,35.36,35.31,35.34,4700.0,31.3963,31.3963,31.3519,31.3785,4700.0
2010-11-18 14:45:00,35.36,35.37,35.34,35.36,2400.0,31.3963,31.4052,31.3785,31.3963,2400.0
2010-11-18 14:50:00,35.36,35.37,35.34,35.35,3400.0,31.3963,31.4052,31.3785,31.3874,3400.0
2010-11-18 14:55:00,35.36,35.37,35.32,35.33,5300.0,31.3963,31.4052,31.3608,31.3697,5300.0
2010-11-18 15:00:00,35.33,35.37,35.33,35.35,3400.0,31.3697,31.4052,31.3697,31.3874,3400.0
2010-11-18 15:05:00,35.36,35.36,35.35,35.36,1600.0,31.3963,31.3963,31.3874,31.3963,1600.0
2010-11-18 15:10:00,35.37,35.37,35.35,35.36,2800.0,31.4052,31.4052,31.3874,31.3963,2800.0
2010-11-18 15:15:00,35.35,35.36,35.35,35.36,1200.0,31.3874,31.3963,31.3874,31.3963,1200.0
2010-11-18 15:20:00,35.37,35.37,35.36,35.37,3100.0,31.4052,31.4052,31.3963,31.4052,3100.0
2010-11-18 15:25:00,35.37,35.39,35.3,35.34,16300.0,31.4052,31.4229,31.343,31.3785,16300.0
2010-11-18 15:30:00,35.34,35.39,35.32,35.32,8700.0,31.3785,31.4229,31.3608,31.3608,8700.0
2010-11-18 15:35:00,35.31,35.32,35.26,35.31,6700.0,31.3519,31.3608,31.3075,31.3519,6700.0
2010-11-18 15:40:00,35.3,35.37,35.29,35.36,5900.0,31.343,31.4052,31.3341,31.3963,5900.0
2010-11-18 15:45:00,35.37,35.39,35.36,35.38,16100.0,31.4052,31.4229,31.3963,31.414,16100.0
2010-11-18 15:50:00,35.38,35.38,35.3,35.33,16200.0,31.414,31.414,31.343,31.3697,16200.0
2010-11-18 15:55:00,35.35,35.38,35.34,35.37,29400.0,31.3874,31.414,31.3785,31.4052,29400.0
2010-11-19 09:30:00,35.17,35.2,35.11,35.2,16200.0,31.2276,31.2542,31.1743,31.2542,16200.0
2010-11-19 09:35:00,35.22,35.35,35.22,35.34,2200.0,31.272,31.3874,31.272,31.3785,2200.0
2010-11-19 09:40:00,35.34,35.34,35.25,35.3,4800.0,31.3785,31.3785,31.2986,31.343,4800.0
2010-11-19 09:45:00,35.3,35.35,35.3,35.3,3800.0,31.343,31.3874,31.343,31.343,3800.0
2010-11-19 09:50:00,35.35,35.35,35.26,35.28,3300.0,31.3874,31.3874,31.3075,31.3253,3300.0
2010-11-19 09:55:00,35.32,35.35,35.28,35.35,2800.0,31.3608,31.3874,31.3253,31.3874,2800.0
2010-11-19 10:00:00,35.35,35.35,35.31,35.35,2200.0,31.3874,31.3874,31.3519,31.3874,2200.0
2010-11-19 10:05:00,35.34,35.35,35.3,35.34,1700.0,31.3785,31.3874,31.343,31.3785,1700.0
2010-11-19 10:10:00,35.32,35.37,35.31,35.35,3200.0,31.3608,31.4052,31.3519,31.3874,3200.0
2010-11-19 10:15:00,35.38,35.41,35.36,35.36,1400.0,31.414,31.4407,31.3963,31.3963,1400.0
2010-11-19 10:20:00,35.36,35.36,35.33,35.33,1400.0,31.3963,31.3963,31.3697,31.3697,1400.0
2010-11-19 10:25:00,35.35,35.42,35.35,35.42,4200.0,31.3874,31.4496,31.3874,31.4496,4200.0
2010-11-19 10:30:00,35.38,35.38,35.34,35.36,1500.0,31.414,31.414,31.3785,31.3963,1500.0
2010-11-19 10:35:00,35.35,35.38,35.34,35.34,1800.0,31.3874,31.414,31.3785,31.3785,1800.0
2010-11-19 10:40:00,35.35,35.42,35.35,35.42,1100.0,31.3874,31.4496,31.3874,31.4496,1100.0
2010-11-19 10:45:00,35.44,35.48,35.44,35.47,1700.0,31.4673,31.5028,31.4673,31.494,1700.0
2010-11-19 10:50:00,35.47,35.47,35.38,35.38,2300.0,31.494,31.494,31.414,31.414,2300.0
2010-11-19 10:55:00,35.34,35.44,35.32,35.37,900.0,31.3785,31.4673,31.3608,31.4052,900.0
2010-11-19 11:00:00,35.35,35.46,35.35,35.42,1900.0,31.3874,31.4851,31.3874,31.4496,1900.0
2010-11-19 11:05:00,35.47,35.5,35.4,35.5,3000.0,31.494,31.5206,31.4318,31.5206,3000.0
2010-11-19 11:10:00,35.45,35.45,35.4,35.4,1300.0,31.4762,31.4762,31.4318,31.4318,1300.0
2010-11-19 11:15:00,35.42,35.42,35.4,35.4,300.0,31.4496,31.4496,31.4318,31.4318,300.0
2010-11-19 11:20:00,35.42,35.46,35.4,35.41,2500.0,31.4496,31.4851,31.4318,31.4407,2500.0
2010-11-19 11:25:00,35.45,35.46,35.38,35.38,2300.0,31.4762,31.4851,31.414,31.414,2300.0
2010-11-19 11:30:00,35.42,35.49,35.42,35.49,1400.0,31.4496,31.5117,31.4496,31.5117,1400.0
2010-11-19 11:35:00,35.49,35.56,35.49,35.56,2500.0,31.5117,31.5739,31.5117,31.5739,2500.0
2010-11-19 11:40:00,35.58,35.58,35.54,35.54,1300.0,31.5916,31.5916,31.5561,31.5561,1300.0
2010-11-19 11:45:00,35.53,35.55,35.51,35.52,700.0,31.5472,31.565,31.5295,31.5384,700.0
2010-11-19 11:50:00,35.54,35.54,35.54,35.54,600.0,31.5561,31.5561,31.5561,31.5561,600.0
2010-11-19 11:55:00,35.54,35.55,35.5,35.5,800.0,31.5561,31.565,31.5206,31.5206,800.0
2010-11-19 12:00:00,35.52,35.52,35.48,35.48,400.0,31.5384,31.5384,31.5028,31.5028,400.0
2010-11-19 12:05:00,35.49,35.49,35.48,35.48,300.0,31.5117,31.5117,31.5028,31.5028,300.0
2010-11-19 12:10:00,35.49,35.5,35.43,35.43,2700.0,31.5117,31.5206,31.4584,31.4584,2700.0
2010-11-19 12:15:00,35.48,35.55,35.44,35.55,1900.0,31.5028,31.565,31.4673,31.565,1900.0
2010-11-19 12:20:00,35.55,35.55,35.49,35.52,5900.0,31.565,31.565,31.5117,31.5384,5900.0
2010-11-19 12:25:00,35.53,35.53,35.46,35.5,4700.0,31.5472,31.5472,31.4851,31.5206,4700.0
2010-11-19 12:30:00,35.52,35.54,35.48,35.54,2300.0,31.5384,31.5561,31.5028,31.5561,2300.0
2010-11-19 12:35:00,35.51,35.55,35.5,35.54,4500.0,31.5295,31.565,31.5206,31.5561,4500.0
2010-11-19 12:40:00,35.56,35.56,35.54,35.54,1300.0,31.5739,31.5739,31.5561,31.5561,1300.0
2010-11-19 12:45:00,35.55,35.55,35.54,35.55,800.0,31.565,31.565,31.5561,31.565,800.0
2010-11-19 12:50:00,35.53,35.54,35.53,35.54,900.0,31.5472,31.5561,31.5472,31.5561,900.0
2010-11-19 12:55:00,35.55,35.6,35.55,35.59,400.0,31.565,31.6094,31.565,31.6005,400.0
2010-11-19 13:00:00,35.59,35.62,35.56,35.59,1200.0,31.6005,31.6271,31.5739,31.6005,1200.0
2010-11-19 13:05:00,35.57,35.57,35.53,35.55,1300.0,31.5828,31.5828,31.5472,31.565,1300.0
2010-11-19 13:10:00,35.55,35.55,35.52,35.55,2200.0,31.565,31.565,31.5384,31.565,2200.0
2010-11-19 13:15:00,35.54,35.57,35.54,35.57,51100.0,31.5561,31.5828,31.5561,31.5828,51100.0
2010-11-19 13:20:00,35.56,35.61,35.56,35.61,2300.0,31.5739,31.6183,31.5739,31.6183,2300.0
2010-11-19 13:25:00,35.6,35.66,35.6,35.6,4000.0,31.6094,31.6627,31.6094,31.6094,4000.0
2010-11-19 13:30:00,35.6,35.6,35.56,35.56,1600.0,31.6094,31.6094,31.5739,31.5739,1600.0
2010-11-19 13:35:00,35.57,35.6,35.55,35.55,800.0,31.5828,31.6094,31.565,31.565,800.0
2010-11-19 13:40:00,35.55,35.55,35.55,35.55,0.0,31.565,31.565,31.565,31.565,0.0
2010-11-19 13:45:00,35.58,35.58,35.56,35.57,700.0,31.5916,31.5916,31.5739,31.5828,700.0
2010-11-19 13:50:00,35.57,35.57,35.56,35.56,500.0,31.5828,31.5828,31.5739,31.5739,500.0
2010-11-19 13:55:00,35.55,35.56,35.54,35.55,1300.0,31.565,31.5739,31.5561,31.565,1300.0
2010-11-19 14:00:00,35.54,35.57,35.54,35.57,1200.0,31.5561,31.5828,31.5561,31.5828,1200.0
2010-11-19 14:05:00,35.59,35.6,35.55,35.55,2800.0,31.6005,31.6094,31.565,31.565,2800.0
2010-11-19 14:10:00,35.54,35.54,35.53,35.53,900.0,31.5561,31.5561,31.5472,31.5472,900.0
2010-11-19 14:15:00,35.53,35.53,35.47,35.47,4400.0,31.5472,31.5472,31.494,31.494,4400.0
2010-11-19 14:20:00,35.47,35.47,35.41,35.41,600.0,31.494,31.494,31.4407,31.4407,600.0
2010-11-19 14:25:00,35.41,35.41,35.38,35.39,1100.0,31.4407,31.4407,31.414,31.4229,1100.0
2010-11-19 14:30:00,35.4,35.43,35.35,35.37,12400.0,31.4318,31.4584,31.3874,31.4052,12400.0
2010-11-19 14:35:00,35.38,35.38,35.34,35.36,4400.0,31.414,31.414,31.3785,31.3963,4400.0
2010-11-19 14:40:00,35.37,35.38,35.29,35.31,7400.0,31.4052,31.414,31.3341,31.3519,7400.0
2010-11-19 14:45:00,35.3,35.31,35.26,35.26,4200.0,31.343,31.3519,31.3075,31.3075,4200.0
2010-11-19 14:50:00,35.25,35.26,35.21,35.23,2500.0,31.2986,31.3075,31.2631,31.2809,2500.0
2010-11-19 14:55:00,35.22,35.24,35.2,35.22,7400.0,31.272,31.2897,31.2542,31.272,7400.0
2010-11-19 15:00:00,35.22,35.29,35.22,35.28,2600.0,31.272,31.3341,31.272,31.3253,2600.0
2010-11-19 15:05:00,35.29,35.31,35.29,35.3,3600.0,31.3341,31.3519,31.3341,31.343,3600.0
2010-11-19 15:10:00,35.3,35.3,35.23,35.23,3200.0,31.343,31.343,31.2809,31.2809,3200.0
2010-11-19 15:15:00,35.24,35.29,35.21,35.27,4000.0,31.2897,31.3341,31.2631,31.3164,4000.0
2010-11-19 15:20:00,35.25,35.28,35.24,35.26,3100.0,31.2986,31.3253,31.2897,31.3075,3100.0
2010-11-19 15:25:00,35.27,35.29,35.23,35.25,8000.0,31.3164,31.3341,31.2809,31.2986,8000.0
2010-11-19 15:30:00,35.24,35.24,35.18,35.2,2300.0,31.2897,31.2897,31.2365,31.2542,2300.0
2010-11-19 15:35:00,35.2,35.21,35.17,35.2,3800.0,31.2542,31.2631,31.2276,31.2542,3800.0
2010-11-19 15:40:00,35.21,35.23,35.19,35.2,7000.0,31.2631,31.2809,31.2453,31.2542,7000.0
2010-11-19 15:45:00,35.2,35.25,35.2,35.25,6900.0,31.2542,31.2986,31.2542,31.2986,6900.0
2010-11-19 15:50:00,35.22,35.25,35.19,35.23,7000.0,31.272,31.2986,31.2453,31.2809,7000.0
2010-11-19 15:55:00,35.22,35.26,35.19,35.2,21900.0,31.272,31.3075,31.2453,31.2542,21900.0
2010-11-22 09:30:00,34.97,35.01,34.84,34.88,8400.0,31.05,31.0855,30.9346,30.9701,8400.0
2010-11-22 09:35:00,34.97,35.01,34.91,34.94,30300.0,31.05,31.0855,30.9967,31.0234,30300.0
2010-11-22 09:40:00,35.01,35.01,34.82,34.83,9500.0,31.0855,31.0855,30.9168,30.9257,9500.0
2010-11-22 09:45:00,34.89,35.0,34.83,34.98,3400.0,30.979,31.0766,30.9257,31.0589,3400.0
2010-11-22 09:50:00,34.98,35.1,34.98,35.1,10600.0,31.0589,31.1654,31.0589,31.1654,10600.0
2010-11-22 09:55:00,35.15,35.29,35.15,35.28,8700.0,31.2098,31.3341,31.2098,31.3253,8700.0
2010-11-22 10:00:00,35.29,35.29,35.2,35.25,7400.0,31.3341,31.3341,31.2542,31.2986,7400.0
2010-11-22 10:05:00,35.27,35.29,35.18,35.18,2900.0,31.3164,31.3341,31.2365,31.2365,2900.0
2010-11-22 10:10:00,35.19,35.19,35.15,35.17,3400.0,31.2453,31.2453,31.2098,31.2276,3400.0
2010-11-22 10:15:00,35.14,35.17,35.1,35.1,4500.0,31.201,31.2276,31.1654,31.1654,4500.0
2010-11-22 10:20:00,35.13,35.15,35.1,35.14,3900.0,31.1921,31.2098,31.1654,31.201,3900.0
2010-11-22 10:25:00,35.16,35.23,35.16,35.18,8700.0,31.2187,31.2809,31.2187,31.2365,8700.0
2010-11-22 10:30:00,35.14,35.19,35.1,35.1,2000.0,31.201,31.2453,31.1654,31.1654,2000.0
2010-11-22 10:35:00,35.09,35.23,35.08,35.23,3400.0,31.1566,31.2809,31.1477,31.2809,3400.0
2010-11-22 10:40:00,35.21,35.21,35.15,35.2,2200.0,31.2631,31.2631,31.2098,31.2542,2200.0
2010-11-22 10:45:00,35.21,35.22,35.16,35.21,1400.0,31.2631,31.272,31.2187,31.2631,1400.0
2010-11-22 10:50:00,35.2,35.23,35.2,35.23,4300.0,31.2542,31.2809,31.2542,31.2809,4300.0
2010-11-22 10:55:00,35.24,35.25,35.17,35.17,1800.0,31.2897,31.2986,31.2276,31.2276,1800.0
2010-11-22 11:00:00,35.21,35.21,35.11,35.11,3200.0,31.2631,31.2631,31.1743,31.1743,3200.0
2010-11-22 11:05:00,35.14,35.19,35.14,35.16,1100.0,31.201,31.2453,31.201,31.2187,1100.0
2010-11-22 11:10:00,35.16,35.23,35.13,35.23,1100.0,31.2187,31.2809,31.1921,31.2809,1100.0
2010-11-22 11:15:00,35.25,35.27,35.24,35.27,900.0,31.2986,31.3164,31.2897,31.3164,900.0
2010-11-22 11:20:00,35.28,35.28,35.2,35.2,1100.0,31.3253,31.3253,31.2542,31.2542,1100.0
2010-11-22 11:25:00,35.23,35.24,35.2,35.23,1100.0,31.2809,31.2897,31.2542,31.2809,1100.0
2010-11-22 11:30:00,35.23,35.23,35.22,35.23,700.0,31.2809,31.2809,31.272,31.2809,700.0
2010-11-22 11:35:00,35.22,35.26,35.21,35.26,1300.0,31.272,31.3075,31.2631,31.3075,1300.0
2010-11-22 11:40:00,35.26,35.26,35.2,35.2,1300.0,31.3075,31.3075,31.2542,31.2542,1300.0
2010-11-22 11:45:00,35.19,35.24,35.19,35.23,1000.0,31.2453,31.2897,31.2453,31.2809,1000.0
2010-11-22 11:50:00,35.22,35.25,35.19,35.19,700.0,31.272,31.2986,31.2453,31.2453,700.0
2010-11-22 11:55:00,35.21,35.25,35.21,35.24,1600.0,31.2631,31.2986,31.2631,31.2897,1600.0
2010-11-22 12:00:00,35.23,35.24,35.2,35.23,4000.0,31.2809,31.2897,31.2542,31.2809,4000.0
2010-11-22 12:05:00,35.24,35.28,35.24,35.25,3400.0,31.2897,31.3253,31.2897,31.2986,3400.0
2010-11-22 12:10:00,35.25,35.27,35.22,35.26,1800.0,31.2986,31.3164,31.272,31.3075,1800.0
2010-11-22 12:15:00,35.28,35.28,35.27,35.28,1500.0,31.3253,31.3253,31.3164,31.3253,1500.0
2010-11-22 12:20:00,35.28,35.28,35.26,35.27,2700.0,31.3253,31.3253,31.3075,31.3164,2700.0
2010-11-22 12:25:00,35.27,35.27,35.21,35.22,1600.0,31.3164,31.3164,31.2631,31.272,1600.0
2010-11-22 12:30:00,35.19,35.2,35.14,35.18,3100.0,31.2453,31.2542,31.201,31.2365,3100.0
2010-11-22 12:35:00,35.18,35.21,35.13,35.18,4800.0,31.2365,31.2631,31.1921,31.2365,4800.0
2010-11-22 12:40:00,35.19,35.19,35.15,35.16,1000.0,31.2453,31.2453,31.2098,31.2187,1000.0
2010-11-22 12:45:00,35.16,35.16,35.12,35.15,2500.0,31.2187,31.2187,31.1832,31.2098,2500.0
2010-11-22 12:50:00,35.16,35.19,35.16,35.19,600.0,31.2187,31.2453,31.2187,31.2453,600.0
2010-11-22 12:55:00,35.18,35.19,35.13,35.15,2800.0,31.2365,31.2453,31.1921,31.2098,2800.0
2010-11-22 13:00:00,35.15,35.16,35.11,35.14,3000.0,31.2098,31.2187,31.1743,31.201,3000.0
2010-11-22 13:05:00,35.14,35.14,35.1,35.11,1600.0,31.201,31.201,31.1654,31.1743,1600.0
2010-11-22 13:10:00,35.13,35.15,35.1,35.11,2100.0,31.1921,31.2098,31.1654,31.1743,2100.0
2010-11-22 13:15:00,35.11,35.11,35.07,35.08,2400.0,31.1743,31.1743,31.1388,31.1477,2400.0
2010-11-22 13:20:00,35.07,35.07,35.02,35.04,2800.0,31.1388,31.1388,31.0944,31.1122,2800.0
2010-11-22 13:25:00,35.05,35.07,35.04,35.06,2900.0,31.121,31.1388,31.1122,31.1299,2900.0
2010-11-22 13:30:00,35.06,35.07,35.06,35.06,6500.0,31.1299,31.1388,31.1299,31.1299,6500.0
2010-11-22 13:35:00,35.07,35.07,35.06,35.06,3800.0,31.1388,31.1388,31.1299,31.1299,3800.0
2010-11-22 13:40:00,35.06,35.08,35.04,35.05,2400.0,31.1299,31.1477,31.1122,31.121,2400.0
2010-11-22 13:45:00,35.05,35.06,35.04,35.06,2400.0,31.121,31.1299,31.1122,31.1299,2400.0
2010-11-22 13:50:00,35.06,35.08,35.06,35.06,7400.0,31.1299,31.1477,31.1299,31.1299,7400.0
2010-11-22 13:55:00,35.06,35.06,35.03,35.04,2000.0,31.1299,31.1299,31.1033,31.1122,2000.0
2010-11-22 14:00:00,35.05,35.07,35.05,35.06,6100.0,31.121,31.1388,31.121,31.1299,6100.0
2010-11-22 14:05:00,35.06,35.06,35.02,35.04,2700.0,31.1299,31.1299,31.0944,31.1122,2700.0
2010-11-22 14:10:00,35.05,35.06,35.04,35.06,5400.0,31.121,31.1299,31.1122,31.1299,5400.0
2010-11-22 14:15:00,35.06,35.06,35.03,35.04,4800.0,31.1299,31.1299,31.1033,31.1122,4800.0
2010-11-22 14:20:00,35.04,35.06,35.04,35.06,2000.0,31.1122,31.1299,31.1122,31.1299,2000.0
2010-11-22 14:25:00,35.06,35.06,34.98,35.0,57700.0,31.1299,31.1299,31.0589,31.0766,57700.0
2010-11-22 14:30:00,35.0,35.02,35.0,35.02,2200.0,31.0766,31.0944,31.0766,31.0944,2200.0
2010-11-22 14:35:00,35.04,35.05,34.99,35.04,6100.0,31.1122,31.121,31.0678,31.1122,6100.0
2010-11-22 14:40:00,35.05,35.08,35.03,35.06,28500.0,31.121,31.1477,31.1033,31.1299,28500.0
2010-11-22 14:45:00,35.06,35.18,35.06,35.14,5500.0,31.1299,31.2365,31.1299,31.201,5500.0
2010-11-22 14:50:00,35.15,35.17,35.15,35.15,4500.0,31.2098,31.2276,31.2098,31.2098,4500.0
2010-11-22 14:55:00,35.15,35.15,35.07,35.1,4200.0,31.2098,31.2098,31.1388,31.1654,4200.0
2010-11-22 15:00:00,35.09,35.16,35.09,35.13,18300.0,31.1566,31.2187,31.1566,31.1921,18300.0
2010-11-22 15:05:00,35.13,35.16,35.13,35.13,34700.0,31.1921,31.2187,31.1921,31.1921,34700.0
2010-11-22 15:10:00,35.13,35.16,35.13,35.15,5000.0,31.1921,31.2187,31.1921,31.2098,5000.0
2010-11-22 15:15:00,35.15,35.17,35.14,35.15,4800.0,31.2098,31.2276,31.201,31.2098,4800.0
2010-11-22 15:20:00,35.15,35.17,35.15,35.17,2400.0,31.2098,31.2276,31.2098,31.2276,2400.0
2010-11-22 15:25:00,35.16,35.17,35.13,35.15,5500.0,31.2187,31.2276,31.1921,31.2098,5500.0
2010-11-22 15:30:00,35.15,35.16,35.14,35.15,4300.0,31.2098,31.2187,31.201,31.2098,4300.0
2010-11-22 15:35:00,35.15,35.26,35.15,35.25,5900.0,31.2098,31.3075,31.2098,31.2986,5900.0
2010-11-22 15:40:00,35.26,35.41,35.26,35.41,13600.0,31.3075,31.4407,31.3075,31.4407,13600.0
2010-11-22 15:45:00,35.41,35.41,35.29,35.37,16000.0,31.4407,31.4407,31.3341,31.4052,16000.0
2010-11-22 15:50:00,35.36,35.37,35.31,35.31,9400.0,31.3963,31.4052,31.3519,31.3519,9400.0
2010-11-22 15:55:00,35.31,35.32,35.18,35.22,43900.0,31.3519,31.3608,31.2365,31.272,43900.0
2010-11-23 09:30:00,34.73,34.75,34.57,34.63,14100.0,30.8369,30.8547,30.6948,30.7481,14100.0
2010-11-23 09:35:00,34.62,34.7,34.57,34.65,6600.0,30.7392,30.8103,30.6948,30.7659,6600.0
2010-11-23 09:40:00,34.62,34.75,34.6,34.74,8900.0,30.7392,30.8547,30.7215,30.8458,8900.0
2010-11-23 09:45:00,34.75,34.75,34.72,34.74,2500.0,30.8547,30.8547,30.828,30.8458,2500.0
2010-11-23 09:50:00,34.73,34.73,34.66,34.7,3000.0,30.8369,30.8369,30.7748,30.8103,3000.0
2010-11-23 09:55:00,34.67,34.69,34.61,34.63,12200.0,30.7836,30.8014,30.7304,30.7481,12200.0
2010-11-23 10:00:00,34.63,34.68,34.59,34.68,6800.0,30.7481,30.7925,30.7126,30.7925,6800.0
2010-11-23 10:05:00,34.68,34.7,34.66,34.67,3200.0,30.7925,30.8103,30.7748,30.7836,3200.0
2010-11-23 10:10:00,34.67,34.68,34.62,34.65,4600.0,30.7836,30.7925,30.7392,30.7659,4600.0
2010-11-23 10:15:00,34.65,34.74,34.64,34.69,7000.0,30.7659,30.8458,30.757,30.8014,7000.0
2010-11-23 10:20:00,34.7,34.73,34.68,34.7,7200.0,30.8103,30.8369,30.7925,30.8103,7200.0
2010-11-23 10:25:00,34.7,34.7,34.66,34.67,4000.0,30.8103,30.8103,30.7748,30.7836,4000.0
2010-11-23 10:30:00,34.67,34.7,34.66,34.66,3100.0,30.7836,30.8103,30.7748,30.7748,3100.0
2010-11-23 10:35:00,34.67,34.72,34.67,34.72,2800.0,30.7836,30.828,30.7836,30.828,2800.0
2010-11-23 10:40:00,34.72,34.75,34.71,34.75,2500.0,30.828,30.8547,30.8192,30.8547,2500.0
2010-11-23 10:45:00,34.74,34.74,34.67,34.67,1000.0,30.8458,30.8458,30.7836,30.7836,1000.0
2010-11-23 10:50:00,34.68,34.68,34.66,34.67,3400.0,30.7925,30.7925,30.7748,30.7836,3400.0
2010-11-23 10:55:00,34.65,34.67,34.65,34.66,7000.0,30.7659,30.7836,30.7659,30.7748,7000.0
2010-11-23 11:00:00,34.66,34.66,34.63,34.63,16100.0,30.7748,30.7748,30.7481,30.7481,16100.0
2010-11-23 11:05:00,34.61,34.61,34.5,34.54,6300.0,30.7304,30.7304,30.6327,30.6682,6300.0
2010-11-23 11:10:00,34.55,34.55,34.49,34.51,5900.0,30.6771,30.6771,30.6238,30.6416,5900.0
2010-11-23 11:15:00,34.52,34.56,34.52,34.53,3300.0,30.6505,30.686,30.6505,30.6593,3300.0
2010-11-23 11:20:00,34.53,34.55,34.45,34.45,8700.0,30.6593,30.6771,30.5883,30.5883,8700.0
2010-11-23 11:25:00,34.46,34.48,34.4,34.41,8000.0,30.5972,30.6149,30.5439,30.5528,8000.0
2010-11-23 11:30:00,34.41,34.41,34.36,34.38,7500.0,30.5528,30.5528,30.5084,30.5261,7500.0
2010-11-23 11:35:00,34.38,34.4,34.36,34.38,2400.0,30.5261,30.5439,30.5084,30.5261,2400.0
2010-11-23 11:40:00,34.4,34.4,34.36,34.37,4600.0,30.5439,30.5439,30.5084,30.5173,4600.0
2010-11-23 11:45:00,34.37,34.43,34.37,34.38,4500.0,30.5173,30.5705,30.5173,30.5261,4500.0
2010-11-23 11:50:00,34.4,34.4,34.29,34.3,19800.0,30.5439,30.5439,30.4462,30.4551,19800.0
2010-11-23 11:55:00,34.32,34.32,34.29,34.31,2200.0,30.4729,30.4729,30.4462,30.464,2200.0
2010-11-23 12:00:00,34.29,34.29,34.25,34.26,8400.0,30.4462,30.4462,30.4107,30.4196,8400.0
2010-11-23 12:05:00,34.25,34.31,34.25,34.27,4300.0,30.4107,30.464,30.4107,30.4285,4300.0
2010-11-23 12:10:00,34.28,34.3,34.28,34.3,2500.0,30.4374,30.4551,30.4374,30.4551,2500.0
2010-11-23 12:15:00,34.28,34.28,34.14,34.15,19500.0,30.4374,30.4374,30.313,30.3219,19500.0
2010-11-23 12:20:00,34.18,34.2,34.14,34.15,6500.0,30.3486,30.3663,30.313,30.3219,6500.0
2010-11-23 12:25:00,34.16,34.2,34.14,34.2,3700.0,30.3308,30.3663,30.313,30.3663,3700.0
2010-11-23 12:30:00,34.2,34.23,34.12,34.12,7100.0,30.3663,30.393,30.2953,30.2953,7100.0
2010-11-23 12:35:00,34.14,34.16,34.11,34.15,4600.0,30.313,30.3308,30.2864,30.3219,4600.0
2010-11-23 12:40:00,34.15,34.16,34.07,34.12,9200.0,30.3219,30.3308,30.2509,30.2953,9200.0
2010-11-23 12:45:00,34.14,34.19,34.12,34.16,6500.0,30.313,30.3574,30.2953,30.3308,6500.0
2010-11-23 12:50:00,34.15,34.27,34.15,34.26,1300.0,30.3219,30.4285,30.3219,30.4196,1300.0
2010-11-23 12:55:00,34.27,34.27,34.21,34.23,4500.0,30.4285,30.4285,30.3752,30.393,4500.0
2010-11-23 13:00:00,34.22,34.25,34.22,34.24,2000.0,30.3841,30.4107,30.3841,30.4018,2000.0
2010-11-23 13:05:00,34.24,34.24,34.2,34.2,7100.0,30.4018,30.4018,30.3663,30.3663,7100.0
2010-11-23 13:10:00,34.21,34.24,34.2,34.23,3600.0,30.3752,30.4018,30.3663,30.393,3600.0
2010-11-23 13:15:00,34.24,34.25,34.2,34.25,3200.0,30.4018,30.4107,30.3663,30.4107,3200.0
2010-11-23 13:20:00,34.24,34.24,34.21,34.21,900.0,30.4018,30.4018,30.3752,30.3752,900.0
2010-11-23 13:25:00,34.21,34.25,34.21,34.25,4100.0,30.3752,30.4107,30.3752,30.4107,4100.0
2010-11-23 13:30:00,34.25,34.3,34.24,34.28,4400.0,30.4107,30.4551,30.4018,30.4374,4400.0
2010-11-23 13:35:00,34.29,34.32,34.28,34.3,2600.0,30.4462,30.4729,30.4374,30.4551,2600.0
2010-11-23 13:40:00,34.3,34.3,34.28,34.29,2700.0,30.4551,30.4551,30.4374,30.4462,2700.0
2010-11-23 13:45:00,34.29,34.29,34.22,34.22,3300.0,30.4462,30.4462,30.3841,30.3841,3300.0
2010-11-23 13:50:00,34.22,34.23,34.2,34.21,3100.0,30.3841,30.393,30.3663,30.3752,3100.0
2010-11-23 13:55:00,34.2,34.21,34.16,34.16,2500.0,30.3663,30.3752,30.3308,30.3308,2500.0
2010-11-23 14:00:00,34.19,34.21,34.15,34.15,8300.0,30.3574,30.3752,30.3219,30.3219,8300.0
2010-11-23 14:05:00,34.2,34.2,34.17,34.19,1200.0,30.3663,30.3663,30.3397,30.3574,1200.0
2010-11-23 14:10:00,34.2,34.22,34.17,34.19,7800.0,30.3663,30.3841,30.3397,30.3574,7800.0
2010-11-23 14:15:00,34.17,34.2,34.17,34.19,3200.0,30.3397,30.3663,30.3397,30.3574,3200.0
2010-11-23 14:20:00,34.19,34.19,34.17,34.18,2300.0,30.3574,30.3574,30.3397,30.3486,2300.0
2010-11-23 14:25:00,34.18,34.24,34.17,34.17,6000.0,30.3486,30.4018,30.3397,30.3397,6000.0
2010-11-23 14:30:00,34.17,34.17,34.12,34.14,3800.0,30.3397,30.3397,30.2953,30.313,3800.0
2010-11-23 14:35:00,34.13,34.14,34.09,34.09,8600.0,30.3042,30.313,30.2687,30.2687,8600.0
2010-11-23 14:40:00,34.09,34.13,34.08,34.13,9400.0,30.2687,30.3042,30.2598,30.3042,9400.0
2010-11-23 14:45:00,34.13,34.17,34.13,34.14,5100.0,30.3042,30.3397,30.3042,30.313,5100.0
2010-11-23 14:50:00,34.16,34.22,34.16,34.18,2400.0,30.3308,30.3841,30.3308,30.3486,2400.0
2010-11-23 14:55:00,34.19,34.19,34.15,34.18,2600.0,30.3574,30.3574,30.3219,30.3486,2600.0
2010-11-23 15:00:00,34.17,34.2,34.16,34.18,3800.0,30.3397,30.3663,30.3308,30.3486,3800.0
2010-11-23 15:05:00,34.18,34.28,34.18,34.28,3600.0,30.3486,30.4374,30.3486,30.4374,3600.0
2010-11-23 15:10:00,34.28,34.29,34.26,34.29,11100.0,30.4374,30.4462,30.4196,30.4462,11100.0
2010-11-23 15:15:00,34.3,34.33,34.28,34.28,4200.0,30.4551,30.4817,30.4374,30.4374,4200.0
2010-11-23 15:20:00,34.28,34.3,34.27,34.3,2800.0,30.4374,30.4551,30.4285,30.4551,2800.0
2010-11-23 15:25:00,34.3,34.31,34.29,34.31,3800.0,30.4551,30.464,30.4462,30.464,3800.0
2010-11-23 15:30:00,34.33,34.36,34.33,34.35,4900.0,30.4817,30.5084,30.4817,30.4995,4900.0
2010-11-23 15:35:00,34.35,34.4,34.34,34.39,4100.0,30.4995,30.5439,30.4906,30.535,4100.0
2010-11-23 15:40:00,34.39,34.46,34.39,34.46,7600.0,30.535,30.5972,30.535,30.5972,7600.0
2010-11-23 15:45:00,34.46,34.46,34.31,34.31,17600.0,30.5972,30.5972,30.464,30.464,17600.0
2010-11-23 15:50:00,34.31,34.32,34.29,34.3,21000.0,30.464,30.4729,30.4462,30.4551,21000.0
2010-11-23 15:55:00,34.3,34.33,34.3,34.31,35000.0,30.4551,30.4817,30.4551,30.464,35000.0
2010-11-24 09:30:00,34.47,34.65,34.47,34.57,5500.0,30.6061,30.7659,30.6061,30.6948,5500.0
2010-11-24 09:35:00,34.61,34.67,34.57,34.61,4100.0,30.7304,30.7836,30.6948,30.7304,4100.0
2010-11-24 09:40:00,34.6,34.62,34.57,34.57,1600.0,30.7215,30.7392,30.6948,30.6948,1600.0
2010-11-24 09:45:00,34.64,34.65,34.57,34.58,6400.0,30.757,30.7659,30.6948,30.7037,6400.0
2010-11-24 09:50:00,34.58,34.69,34.56,34.68,5200.0,30.7037,30.8014,30.686,30.7925,5200.0
2010-11-24 09:55:00,34.68,34.74,34.67,34.67,3900.0,30.7925,30.8458,30.7836,30.7836,3900.0
2010-11-24 10:00:00,34.6,34.63,34.55,34.56,5800.0,30.7215,30.7481,30.6771,30.686,5800.0
2010-11-24 10:05:00,34.56,34.57,34.49,34.55,10200.0,30.686,30.6948,30.6238,30.6771,10200.0
2010-11-24 10:10:00,34.56,34.56,34.49,34.5,5200.0,30.686,30.686,30.6238,30.6327,5200.0
2010-11-24 10:15:00,34.5,34.53,34.48,34.53,6800.0,30.6327,30.6593,30.6149,30.6593,6800.0
2010-11-24 10:20:00,34.54,34.57,34.46,34.53,10300.0,30.6682,30.6948,30.5972,30.6593,10300.0
2010-11-24 10:25:00,34.52,34.56,34.52,34.56,2800.0,30.6505,30.686,30.6505,30.686,2800.0
2010-11-24 10:30:00,34.54,34.57,34.5,34.57,1700.0,30.6682,30.6948,30.6327,30.6948,1700.0
2010-11-24 10:35:00,34.56,34.57,34.55,34.55,6500.0,30.686,30.6948,30.6771,30.6771,6500.0
2010-11-24 10:40:00,34.54,34.55,34.53,34.55,3000.0,30.6682,30.6771,30.6593,30.6771,3000.0
2010-11-24 10:45:00,34.56,34.57,34.53,34.53,4100.0,30.686,30.6948,30.6593,30.6593,4100.0
2010-11-24 10:50:00,34.51,34.51,34.49,34.49,1800.0,30.6416,30.6416,30.6238,30.6238,1800.0
2010-11-24 10:55:00,34.49,34.55,34.49,34.55,3400.0,30.6238,30.6771,30.6238,30.6771,3400.0
2010-11-24 11:00:00,34.53,34.55,34.52,34.54,8100.0,30.6593,30.6771,30.6505,30.6682,8100.0
2010-11-24 11:05:00,34.55,34.57,34.55,34.55,8400.0,30.6771,30.6948,30.6771,30.6771,8400.0
2010-11-24 11:10:00,34.55,34.57,34.52,34.52,4400.0,30.6771,30.6948,30.6505,30.6505,4400.0
2010-11-24 11:15:00,34.52,34.57,34.52,34.56,16600.0,30.6505,30.6948,30.6505,30.686,16600.0
2010-11-24 11:20:00,34.55,34.59,34.55,34.59,1400.0,30.6771,30.7126,30.6771,30.7126,1400.0
2010-11-24 11:25:00,34.61,34.65,34.61,34.65,1700.0,30.7304,30.7659,30.7304,30.7659,1700.0
2010-11-24 11:30:00,34.63,34.63,34.52,34.61,6700.0,30.7481,30.7481,30.6505,30.7304,6700.0
2010-11-24 11:35:00,34.61,34.65,34.61,34.65,1000.0,30.7304,30.7659,30.7304,30.7659,1000.0
2010-11-24 11:40:00,34.64,34.69,34.64,34.67,1000.0,30.757,30.8014,30.757,30.7836,1000.0
2010-11-24 11:45:00,34.68,34.68,34.65,34.65,1700.0,30.7925,30.7925,30.7659,30.7659,1700.0
2010-11-24 11:50:00,34.65,34.72,34.65,34.72,1800.0,30.7659,30.828,30.7659,30.828,1800.0
2010-11-24 11:55:00,34.73,34.81,34.73,34.81,2100.0,30.8369,30.9079,30.8369,30.9079,2100.0
2010-11-24 12:00:00,34.81,34.86,34.81,34.86,1800.0,30.9079,30.9523,30.9079,30.9523,1800.0
2010-11-24 12:05:00,34.86,34.86,34.86,34.86,200.0,30.9523,30.9523,30.9523,30.9523,200.0
2010-11-24 12:10:00,34.87,34.89,34.84,34.89,1400.0,30.9612,30.979,30.9346,30.979,1400.0
2010-11-24 12:15:00,34.92,34.92,34.9,34.9,1600.0,31.0056,31.0056,30.9879,30.9879,1600.0
2010-11-24 12:20:00,34.89,34.93,34.88,34.93,1100.0,30.979,31.0145,30.9701,31.0145,1100.0
2010-11-24 12:25:00,34.93,34.95,34.92,34.95,1000.0,31.0145,31.0322,31.0056,31.0322,1000.0
2010-11-24 12:30:00,34.96,34.98,34.93,34.98,1400.0,31.0411,31.0589,31.0145,31.0589,1400.0
2010-11-24 12:35:00,34.98,35.0,34.98,35.0,1500.0,31.0589,31.0766,31.0589,31.0766,1500.0
2010-11-24 12:40:00,34.99,35.02,34.98,35.01,1900.0,31.0678,31.0944,31.0589,31.0855,1900.0
2010-11-24 12:45:00,35.0,35.0,34.94,34.94,800.0,31.0766,31.0766,31.0234,31.0234,800.0
2010-11-24 12:50:00,34.93,34.97,34.93,34.96,2500.0,31.0145,31.05,31.0145,31.0411,2500.0
2010-11-24 12:55:00,34.96,34.96,34.92,34.93,800.0,31.0411,31.0411,31.0056,31.0145,800.0
2010-11-24 13:00:00,34.92,34.95,34.91,34.93,2400.0,31.0056,31.0322,30.9967,31.0145,2400.0
2010-11-24 13:05:00,34.94,34.95,34.93,34.94,2100.0,31.0234,31.0322,31.0145,31.0234,2100.0
2010-11-24 13:10:00,34.96,34.97,34.93,34.97,2200.0,31.0411,31.05,31.0145,31.05,2200.0
2010-11-24 13:15:00,34.95,34.98,34.95,34.98,400.0,31.0322,31.0589,31.0322,31.0589,400.0
2010-11-24 13:20:00,34.97,35.05,34.97,35.05,3100.0,31.05,31.121,31.05,31.121,3100.0
2010-11-24 13:25:00,35.04,35.06,35.03,35.05,1800.0,31.1122,31.1299,31.1033,31.121,1800.0
2010-11-24 13:30:00,35.05,35.1,35.05,35.1,3400.0,31.121,31.1654,31.121,31.1654,3400.0
2010-11-24 13:35:00,35.08,35.08,35.05,35.07,2300.0,31.1477,31.1477,31.121,31.1388,2300.0
2010-11-24 13:40:00,35.04,35.07,35.03,35.04,2100.0,31.1122,31.1388,31.1033,31.1122,2100.0
2010-11-24 13:45:00,35.03,35.04,34.99,35.03,2800.0,31.1033,31.1122,31.0678,31.1033,2800.0
2010-11-24 13:50:00,35.03,35.05,35.03,35.05,1500.0,31.1033,31.121,31.1033,31.121,1500.0
2010-11-24 13:55:00,35.06,35.06,35.01,35.01,1500.0,31.1299,31.1299,31.0855,31.0855,1500.0
2010-11-24 14:00:00,34.99,35.02,34.99,35.0,500.0,31.0678,31.0944,31.0678,31.0766,500.0
2010-11-24 14:05:00,35.02,35.04,35.01,35.04,1700.0,31.0944,31.1122,31.0855,31.1122,1700.0
2010-11-24 14:10:00,35.04,35.05,34.97,34.97,1800.0,31.1122,31.121,31.05,31.05,1800.0
2010-11-24 14:15:00,34.98,35.0,34.91,34.91,1100.0,31.0589,31.0766,30.9967,30.9967,1100.0
2010-11-24 14:20:00,34.94,35.02,34.94,35.02,2400.0,31.0234,31.0944,31.0234,31.0944,2400.0
2010-11-24 14:25:00,34.99,34.99,34.95,34.96,2200.0,31.0678,31.0678,31.0322,31.0411,2200.0
2010-11-24 14:30:00,34.95,34.99,34.95,34.98,3000.0,31.0322,31.0678,31.0322,31.0589,3000.0
2010-11-24 14:35:00,34.97,35.03,34.97,35.01,4200.0,31.05,31.1033,31.05,31.0855,4200.0
2010-11-24 14:40:00,34.99,34.99,34.97,34.99,3200.0,31.0678,31.0678,31.05,31.0678,3200.0
2010-11-24 14:45:00,34.98,34.99,34.97,34.98,1200.0,31.0589,31.0678,31.05,31.0589,1200.0
2010-11-24 14:50:00,34.98,34.98,34.93,34.93,3700.0,31.0589,31.0589,31.0145,31.0145,3700.0
2010-11-24 14:55:00,34.93,34.99,34.93,34.99,1100.0,31.0145,31.0678,31.0145,31.0678,1100.0
2010-11-24 15:00:00,34.97,35.01,34.95,35.01,2000.0,31.05,31.0855,31.0322,31.0855,2000.0
2010-11-24 15:05:00,35.02,35.02,34.98,35.0,1400.0,31.0944,31.0944,31.0589,31.0766,1400.0
2010-11-24 15:10:00,35.01,35.02,35.0,35.02,1400.0,31.0855,31.0944,31.0766,31.0944,1400.0
2010-11-24 15:15:00,35.01,35.01,34.99,35.0,1900.0,31.0855,31.0855,31.0678,31.0766,1900.0
2010-11-24 15:20:00,35.0,35.06,35.0,35.06,3300.0,31.0766,31.1299,31.0766,31.1299,3300.0
2010-11-24 15:25:00,35.05,35.08,35.03,35.04,3400.0,31.121,31.1477,31.1033,31.1122,3400.0
2010-11-24 15:30:00,35.03,35.05,35.02,35.05,4500.0,31.1033,31.121,31.0944,31.121,4500.0
2010-11-24 15:35:00,35.06,35.06,35.02,35.04,3100.0,31.1299,31.1299,31.0944,31.1122,3100.0
2010-11-24 15:40:00,35.02,35.04,35.0,35.01,4300.0,31.0944,31.1122,31.0766,31.0855,4300.0
2010-11-24 15:45:00,35.01,35.01,34.96,34.99,6500.0,31.0855,31.0855,31.0411,31.0678,6500.0
2010-11-24 15:50:00,34.99,35.07,34.99,35.07,8800.0,31.0678,31.1388,31.0678,31.1388,8800.0
2010-11-24 15:55:00,35.06,35.18,35.05,35.12,32600.0,31.1299,31.2365,31.121,31.1832,32600.0
2010-11-26 09:30:00,34.83,34.87,34.75,34.82,2900.0,30.9257,30.9612,30.8547,30.9168,2900.0
2010-11-26 09:35:00,34.83,34.92,34.83,34.92,1200.0,30.9257,31.0056,30.9257,31.0056,1200.0
2010-11-26 09:40:00,34.97,35.0,34.94,34.94,1600.0,31.05,31.0766,31.0234,31.0234,1600.0
2010-11-26 09:45:00,34.94,35.05,34.94,35.04,1600.0,31.0234,31.121,31.0234,31.1122,1600.0
2010-11-26 09:50:00,35.03,35.17,35.03,35.13,2700.0,31.1033,31.2276,31.1033,31.1921,2700.0
2010-11-26 09:55:00,35.16,35.2,35.12,35.14,3000.0,31.2187,31.2542,31.1832,31.201,3000.0
2010-11-26 10:00:00,35.14,35.14,35.09,35.13,3400.0,31.201,31.201,31.1566,31.1921,3400.0
2010-11-26 10:05:00,35.11,35.11,35.11,35.11,200.0,31.1743,31.1743,31.1743,31.1743,200.0
2010-11-26 10:10:00,35.12,35.18,35.12,35.17,3400.0,31.1832,31.2365,31.1832,31.2276,3400.0
2010-11-26 10:15:00,35.18,35.18,35.13,35.17,1700.0,31.2365,31.2365,31.1921,31.2276,1700.0
2010-11-26 10:20:00,35.17,35.2,35.13,35.2,2900.0,31.2276,31.2542,31.1921,31.2542,2900.0
2010-11-26 10:25:00,35.19,35.2,35.19,35.2,200.0,31.2453,31.2542,31.2453,31.2542,200.0
2010-11-26 10:30:00,35.19,35.21,35.15,35.21,3900.0,31.2453,31.2631,31.2098,31.2631,3900.0
2010-11-26 10:35:00,35.21,35.22,35.19,35.22,2100.0,31.2631,31.272,31.2453,31.272,2100.0
2010-11-26 10:40:00,35.22,35.25,35.22,35.22,2700.0,31.272,31.2986,31.272,31.272,2700.0
2010-11-26 10:45:00,35.21,35.24,35.21,35.23,2300.0,31.2631,31.2897,31.2631,31.2809,2300.0
2010-11-26 10:50:00,35.22,35.22,35.16,35.16,1700.0,31.272,31.272,31.2187,31.2187,1700.0
2010-11-26 10:55:00,35.15,35.18,35.15,35.18,1200.0,31.2098,31.2365,31.2098,31.2365,1200.0
2010-11-26 11:00:00,35.2,35.22,35.19,35.19,1400.0,31.2542,31.272,31.2453,31.2453,1400.0
2010-11-26 11:05:00,35.18,35.23,35.16,35.23,1800.0,31.2365,31.2809,31.2187,31.2809,1800.0
2010-11-26 11:10:00,35.21,35.21,35.15,35.17,1400.0,31.2631,31.2631,31.2098,31.2276,1400.0
2010-11-26 11:15:00,35.2,35.25,35.2,35.25,1000.0,31.2542,31.2986,31.2542,31.2986,1000.0
2010-11-26 11:20:00,35.24,35.27,35.24,35.27,1200.0,31.2897,31.3164,31.2897,31.3164,1200.0
2010-11-26 11:25:00,35.27,35.28,35.24,35.24,1100.0,31.3164,31.3253,31.2897,31.2897,1100.0
2010-11-26 11:30:00,35.23,35.28,35.22,35.22,1700.0,31.2809,31.3253,31.272,31.272,1700.0
2010-11-26 11:35:00,35.22,35.22,35.21,35.21,1100.0,31.272,31.272,31.2631,31.2631,1100.0
2010-11-26 11:40:00,35.22,35.22,35.2,35.21,1800.0,31.272,31.272,31.2542,31.2631,1800.0
2010-11-26 11:45:00,35.19,35.24,35.19,35.24,1600.0,31.2453,31.2897,31.2453,31.2897,1600.0
2010-11-26 11:50:00,35.24,35.26,35.24,35.25,1000.0,31.2897,31.3075,31.2897,31.2986,1000.0
2010-11-26 11:55:00,35.25,35.25,35.19,35.23,2100.0,31.2986,31.2986,31.2453,31.2809,2100.0
2010-11-26 12:00:00,35.23,35.23,35.16,35.17,2100.0,31.2809,31.2809,31.2187,31.2276,2100.0
2010-11-26 12:05:00,35.19,35.23,35.19,35.19,1400.0,31.2453,31.2809,31.2453,31.2453,1400.0
2010-11-26 12:10:00,35.2,35.26,35.19,35.23,3300.0,31.2542,31.3075,31.2453,31.2809,3300.0
2010-11-26 12:15:00,35.23,35.27,35.23,35.25,1500.0,31.2809,31.3164,31.2809,31.2986,1500.0
2010-11-26 12:20:00,35.26,35.29,35.26,35.29,1500.0,31.3075,31.3341,31.3075,31.3341,1500.0
2010-11-26 12:25:00,35.28,35.28,35.24,35.26,1900.0,31.3253,31.3253,31.2897,31.3075,1900.0
2010-11-26 12:30:00,35.26,35.27,35.21,35.21,2800.0,31.3075,31.3164,31.2631,31.2631,2800.0
2010-11-26 12:35:00,35.22,35.24,35.21,35.21,3700.0,31.272,31.2897,31.2631,31.2631,3700.0
2010-11-26 12:40:00,35.19,35.2,35.12,35.12,5800.0,31.2453,31.2542,31.1832,31.1832,5800.0
2010-11-26 12:45:00,35.12,35.12,35.06,35.06,5600.0,31.1832,31.1832,31.1299,31.1299,5600.0
2010-11-26 12:50:00,35.06,35.06,35.0,35.0,6500.0,31.1299,31.1299,31.0766,31.0766,6500.0
2010-11-26 12:55:00,35.0,35.01,34.9,34.92,23200.0,31.0766,31.0855,30.9879,31.0056,23200.0
2010-11-29 09:30:00,34.68,34.82,34.51,34.51,4900.0,30.7925,30.9168,30.6416,30.6416,4900.0
2010-11-29 09:35:00,34.54,34.73,34.54,34.71,1700.0,30.6682,30.8369,30.6682,30.8192,1700.0
2010-11-29 09:40:00,34.77,34.85,34.64,34.85,2400.0,30.8724,30.9435,30.757,30.9435,2400.0
2010-11-29 09:45:00,34.91,34.91,34.75,34.75,2500.0,30.9967,30.9967,30.8547,30.8547,2500.0
2010-11-29 09:50:00,34.75,34.76,34.67,34.67,1700.0,30.8547,30.8635,30.7836,30.7836,1700.0
2010-11-29 09:55:00,34.62,34.66,34.47,34.49,2400.0,30.7392,30.7748,30.6061,30.6238,2400.0
2010-11-29 10:00:00,34.52,34.52,34.43,34.46,2300.0,30.6505,30.6505,30.5705,30.5972,2300.0
2010-11-29 10:05:00,34.43,34.49,34.42,34.42,1200.0,30.5705,30.6238,30.5617,30.5617,1200.0
2010-11-29 10:10:00,34.46,34.46,34.34,34.38,4500.0,30.5972,30.5972,30.4906,30.5261,4500.0
2010-11-29 10:15:00,34.36,34.45,34.36,34.37,3200.0,30.5084,30.5883,30.5084,30.5173,3200.0
2010-11-29 10:20:00,34.34,34.38,34.34,34.38,1000.0,30.4906,30.5261,30.4906,30.5261,1000.0
2010-11-29 10:25:00,34.39,34.4,34.36,34.36,1300.0,30.535,30.5439,30.5084,30.5084,1300.0
2010-11-29 10:30:00,34.33,34.53,34.33,34.52,1700.0,30.4817,30.6593,30.4817,30.6505,1700.0
2010-11-29 10:35:00,34.5,34.5,34.46,34.46,700.0,30.6327,30.6327,30.5972,30.5972,700.0
2010-11-29 10:40:00,34.43,34.51,34.43,34.44,2300.0,30.5705,30.6416,30.5705,30.5794,2300.0
2010-11-29 10:45:00,34.43,34.45,34.42,34.43,4300.0,30.5705,30.5883,30.5617,30.5705,4300.0
2010-11-29 10:50:00,34.44,34.5,34.44,34.44,1700.0,30.5794,30.6327,30.5794,30.5794,1700.0
2010-11-29 10:55:00,34.45,34.45,34.41,34.43,3200.0,30.5883,30.5883,30.5528,30.5705,3200.0
2010-11-29 11:00:00,34.41,34.43,34.41,34.42,2400.0,30.5528,30.5705,30.5528,30.5617,2400.0
2010-11-29 11:05:00,34.42,34.52,34.41,34.48,1900.0,30.5617,30.6505,30.5528,30.6149,1900.0
2010-11-29 11:10:00,34.46,34.54,34.46,34.53,1000.0,30.5972,30.6682,30.5972,30.6593,1000.0
2010-11-29 11:15:00,34.51,34.51,34.41,34.42,2400.0,30.6416,30.6416,30.5528,30.5617,2400.0
2010-11-29 11:20:00,34.42,34.46,34.38,34.4,4800.0,30.5617,30.5972,30.5261,30.5439,4800.0
2010-11-29 11:25:00,34.4,34.46,34.4,34.46,3000.0,30.5439,30.5972,30.5439,30.5972,3000.0
2010-11-29 11:30:00,34.47,34.47,34.4,34.4,1600.0,30.6061,30.6061,30.5439,30.5439,1600.0
2010-11-29 11:35:00,34.39,34.42,34.35,34.41,2500.0,30.535,30.5617,30.4995,30.5528,2500.0
2010-11-29 11:40:00,34.42,34.42,34.35,34.35,1400.0,30.5617,30.5617,30.4995,30.4995,1400.0
2010-11-29 11:45:00,34.36,34.42,34.33,34.33,3000.0,30.5084,30.5617,30.4817,30.4817,3000.0
2010-11-29 11:50:00,34.34,34.34,34.28,34.31,700.0,30.4906,30.4906,30.4374,30.464,700.0
2010-11-29 11:55:00,34.31,34.37,34.31,34.33,1700.0,30.464,30.5173,30.464,30.4817,1700.0
2010-11-29 12:00:00,34.36,34.42,34.36,34.41,1100.0,30.5084,30.5617,30.5084,30.5528,1100.0
2010-11-29 12:05:00,34.4,34.44,34.39,34.44,800.0,30.5439,30.5794,30.535,30.5794,800.0
2010-11-29 12:10:00,34.44,34.49,34.44,34.49,600.0,30.5794,30.6238,30.5794,30.6238,600.0
2010-11-29 12:15:00,34.48,34.51,34.44,34.44,1700.0,30.6149,30.6416,30.5794,30.5794,1700.0
2010-11-29 12:20:00,34.5,34.53,34.48,34.48,600.0,30.6327,30.6593,30.6149,30.6149,600.0
2010-11-29 12:25:00,34.47,34.49,34.45,34.45,800.0,30.6061,30.6238,30.5883,30.5883,800.0
2010-11-29 12:30:00,34.42,34.47,34.41,34.47,1900.0,30.5617,30.6061,30.5528,30.6061,1900.0
2010-11-29 12:35:00,34.46,34.46,34.45,34.45,200.0,30.5972,30.5972,30.5883,30.5883,200.0
2010-11-29 12:40:00,34.5,34.52,34.5,34.52,300.0,30.6327,30.6505,30.6327,30.6505,300.0
2010-11-29 12:45:00,34.5,34.5,34.47,34.49,500.0,30.6327,30.6327,30.6061,30.6238,500.0
2010-11-29 12:50:00,34.5,34.5,34.47,34.48,1000.0,30.6327,30.6327,30.6061,30.6149,1000.0
2010-11-29 12:55:00,34.47,34.5,34.47,34.47,700.0,30.6061,30.6327,30.6061,30.6061,700.0
2010-11-29 13:00:00,34.49,34.49,34.45,34.45,1000.0,30.6238,30.6238,30.5883,30.5883,1000.0
2010-11-29 13:05:00,34.46,34.47,34.45,34.45,600.0,30.5972,30.6061,30.5883,30.5883,600.0
2010-11-29 13:10:00,34.42,34.43,34.41,34.43,500.0,30.5617,30.5705,30.5528,30.5705,500.0
2010-11-29 13:15:00,34.42,34.46,34.41,34.46,1500.0,30.5617,30.5972,30.5528,30.5972,1500.0
2010-11-29 13:20:00,34.45,34.45,34.45,34.45,200.0,30.5883,30.5883,30.5883,30.5883,200.0
2010-11-29 13:25:00,34.43,34.43,34.41,34.43,1000.0,30.5705,30.5705,30.5528,30.5705,1000.0
2010-11-29 13:30:00,34.45,34.48,34.45,34.47,1000.0,30.5883,30.6149,30.5883,30.6061,1000.0
2010-11-29 13:35:00,34.48,34.48,34.45,34.46,1400.0,30.6149,30.6149,30.5883,30.5972,1400.0
2010-11-29 13:40:00,34.46,34.49,34.46,34.49,1600.0,30.5972,30.6238,30.5972,30.6238,1600.0
2010-11-29 13:45:00,34.49,34.52,34.48,34.52,2600.0,30.6238,30.6505,30.6149,30.6505,2600.0
2010-11-29 13:50:00,34.52,34.55,34.52,34.52,1300.0,30.6505,30.6771,30.6505,30.6505,1300.0
2010-11-29 13:55:00,34.53,34.54,34.51,34.51,4200.0,30.6593,30.6682,30.6416,30.6416,4200.0
2010-11-29 14:00:00,34.5,34.52,34.44,34.46,3000.0,30.6327,30.6505,30.5794,30.5972,3000.0
2010-11-29 14:05:00,34.44,34.47,34.43,34.47,3700.0,30.5794,30.6061,30.5705,30.6061,3700.0
2010-11-29 14:10:00,34.47,34.49,34.38,34.4,4200.0,30.6061,30.6238,30.5261,30.5439,4200.0
2010-11-29 14:15:00,34.4,34.5,34.4,34.47,11400.0,30.5439,30.6327,30.5439,30.6061,11400.0
2010-11-29 14:20:00,34.45,34.49,34.45,34.47,2700.0,30.5883,30.6238,30.5883,30.6061,2700.0
2010-11-29 14:25:00,34.47,34.54,34.47,34.5,9200.0,30.6061,30.6682,30.6061,30.6327,9200.0
2010-11-29 14:30:00,34.5,34.6,34.49,34.6,1400.0,30.6327,30.7215,30.6238,30.7215,1400.0
2010-11-29 14:35:00,34.59,34.62,34.59,34.59,1500.0,30.7126,30.7392,30.7126,30.7126,1500.0
2010-11-29 14:40:00,34.63,34.63,34.59,34.6,1400.0,30.7481,30.7481,30.7126,30.7215,1400.0
2010-11-29 14:45:00,34.62,34.65,34.62,34.64,900.0,30.7392,30.7659,30.7392,30.757,900.0
2010-11-29 14:50:00,34.64,34.64,34.61,34.61,2100.0,30.757,30.757,30.7304,30.7304,2100.0
2010-11-29 14:55:00,34.61,34.63,34.55,34.63,2900.0,30.7304,30.7481,30.6771,30.7481,2900.0
2010-11-29 15:00:00,34.63,34.65,34.63,34.65,1000.0,30.7481,30.7659,30.7481,30.7659,1000.0
2010-11-29 15:05:00,34.65,34.66,34.63,34.64,2700.0,30.7659,30.7748,30.7481,30.757,2700.0
2010-11-29 15:10:00,34.63,34.65,34.58,34.59,3500.0,30.7481,30.7659,30.7037,30.7126,3500.0
2010-11-29 15:15:00,34.6,34.73,34.59,34.73,4300.0,30.7215,30.8369,30.7126,30.8369,4300.0
2010-11-29 15:20:00,34.72,34.72,34.67,34.69,1500.0,30.828,30.828,30.7836,30.8014,1500.0
2010-11-29 15:25:00,34.67,34.69,34.67,34.68,4100.0,30.7836,30.8014,30.7836,30.7925,4100.0
2010-11-29 15:30:00,34.7,34.7,34.59,34.61,5100.0,30.8103,30.8103,30.7126,30.7304,5100.0
2010-11-29 15:35:00,34.62,34.66,34.61,34.65,2700.0,30.7392,30.7748,30.7304,30.7659,2700.0
2010-11-29 15:40:00,34.65,34.7,34.65,34.7,4300.0,30.7659,30.8103,30.7659,30.8103,4300.0
2010-11-29 15:45:00,34.73,34.8,34.73,34.79,4400.0,30.8369,30.8991,30.8369,30.8902,4400.0
2010-11-29 15:50:00,34.79,34.8,34.74,34.8,10100.0,30.8902,30.8991,30.8458,30.8991,10100.0
2010-11-29 15:55:00,34.79,34.84,34.72,34.78,19400.0,30.8902,30.9346,30.828,30.8813,19400.0
2010-11-30 09:30:00,34.34,34.75,34.29,34.64,5500.0,30.4906,30.8547,30.4462,30.757,5500.0
2010-11-30 09:35:00,34.6,34.63,34.4,34.4,3800.0,30.7215,30.7481,30.5439,30.5439,3800.0
2010-11-30 09:40:00,34.38,34.38,34.27,34.29,3200.0,30.5261,30.5261,30.4285,30.4462,3200.0
2010-11-30 09:45:00,34.31,34.42,34.29,34.32,4400.0,30.464,30.5617,30.4462,30.4729,4400.0
2010-11-30 09:50:00,34.31,34.34,34.28,34.31,1900.0,30.464,30.4906,30.4374,30.464,1900.0
2010-11-30 09:55:00,34.3,34.44,34.3,34.42,3800.0,30.4551,30.5794,30.4551,30.5617,3800.0
2010-11-30 10:00:00,34.44,34.5,34.42,34.47,9500.0,30.5794,30.6327,30.5617,30.6061,9500.0
2010-11-30 10:05:00,34.45,34.5,34.42,34.43,6400.0,30.5883,30.6327,30.5617,30.5705,6400.0
2010-11-30 10:10:00,34.45,34.55,34.4,34.52,10200.0,30.5883,30.6771,30.5439,30.6505,10200.0
2010-11-30 10:15:00,34.51,34.54,34.51,34.54,1000.0,30.6416,30.6682,30.6416,30.6682,1000.0
2010-11-30 10:20:00,34.53,34.59,34.51,34.58,3700.0,30.6593,30.7126,30.6416,30.7037,3700.0
2010-11-30 10:25:00,34.58,34.6,34.53,34.55,2500.0,30.7037,30.7215,30.6593,30.6771,2500.0
2010-11-30 10:30:00,34.52,34.54,34.44,34.44,3600.0,30.6505,30.6682,30.5794,30.5794,3600.0
2010-11-30 10:35:00,34.45,34.5,34.44,34.46,3000.0,30.5883,30.6327,30.5794,30.5972,3000.0
2010-11-30 10:40:00,34.45,34.46,34.35,34.4,5300.0,30.5883,30.5972,30.4995,30.5439,5300.0
2010-11-30 10:45:00,34.43,34.43,34.3,34.31,2200.0,30.5705,30.5705,30.4551,30.464,2200.0
2010-11-30 10:50:00,34.32,34.32,34.25,34.32,3500.0,30.4729,30.4729,30.4107,30.4729,3500.0
2010-11-30 10:55:00,34.31,34.33,34.29,34.29,2200.0,30.464,30.4817,30.4462,30.4462,2200.0
2010-11-30 11:00:00,34.31,34.31,34.25,34.26,5100.0,30.464,30.464,30.4107,30.4196,5100.0
2010-11-30 11:05:00,34.26,34.26,34.15,34.18,6400.0,30.4196,30.4196,30.3219,30.3486,6400.0
2010-11-30 11:10:00,34.19,34.19,34.14,34.14,3600.0,30.3574,30.3574,30.313,30.313,3600.0
2010-11-30 11:15:00,34.15,34.17,34.1,34.14,6300.0,30.3219,30.3397,30.2775,30.313,6300.0
2010-11-30 11:20:00,34.13,34.13,34.09,34.09,5000.0,30.3042,30.3042,30.2687,30.2687,5000.0
2010-11-30 11:25:00,34.09,34.13,34.09,34.12,4200.0,30.2687,30.3042,30.2687,30.2953,4200.0
2010-11-30 11:30:00,34.13,34.13,34.06,34.11,4500.0,30.3042,30.3042,30.242,30.2864,4500.0
2010-11-30 11:35:00,34.11,34.12,34.09,34.1,5900.0,30.2864,30.2953,30.2687,30.2775,5900.0
2010-11-30 11:40:00,34.07,34.12,34.07,34.08,3700.0,30.2509,30.2953,30.2509,30.2598,3700.0
2010-11-30 11:45:00,34.07,34.07,33.99,34.0,4700.0,30.2509,30.2509,30.1799,30.1887,4700.0
2010-11-30 11:50:00,33.99,34.06,33.96,34.04,4400.0,30.1799,30.242,30.1532,30.2243,4400.0
2010-11-30 11:55:00,34.04,34.14,34.03,34.13,2800.0,30.2243,30.313,30.2154,30.3042,2800.0
2010-11-30 12:00:00,34.13,34.19,34.13,34.19,2600.0,30.3042,30.3574,30.3042,30.3574,2600.0
2010-11-30 12:05:00,34.21,34.22,34.17,34.17,2000.0,30.3752,30.3841,30.3397,30.3397,2000.0
2010-11-30 12:10:00,34.16,34.2,34.16,34.18,1800.0,30.3308,30.3663,30.3308,30.3486,1800.0
2010-11-30 12:15:00,34.18,34.18,34.09,34.1,7600.0,30.3486,30.3486,30.2687,30.2775,7600.0
2010-11-30 12:20:00,34.12,34.16,34.12,34.16,2000.0,30.2953,30.3308,30.2953,30.3308,2000.0
2010-11-30 12:25:00,34.14,34.17,34.14,34.16,1700.0,30.313,30.3397,30.313,30.3308,1700.0
2010-11-30 12:30:00,34.17,34.17,34.13,34.13,1200.0,30.3397,30.3397,30.3042,30.3042,1200.0
2010-11-30 12:35:00,34.12,34.12,34.08,34.11,6200.0,30.2953,30.2953,30.2598,30.2864,6200.0
2010-11-30 12:40:00,34.1,34.19,34.09,34.19,4600.0,30.2775,30.3574,30.2687,30.3574,4600.0
2010-11-30 12:45:00,34.21,34.23,34.16,34.16,4400.0,30.3752,30.393,30.3308,30.3308,4400.0
2010-11-30 12:50:00,34.15,34.18,34.14,34.17,2600.0,30.3219,30.3486,30.313,30.3397,2600.0
2010-11-30 12:55:00,34.17,34.21,34.14,34.19,3900.0,30.3397,30.3752,30.313,30.3574,3900.0
2010-11-30 13:00:00,34.2,34.36,34.2,34.36,2900.0,30.3663,30.5084,30.3663,30.5084,2900.0
2010-11-30 13:05:00,34.35,34.39,34.32,34.38,2900.0,30.4995,30.535,30.4729,30.5261,2900.0
2010-11-30 13:10:00,34.37,34.37,34.35,34.36,800.0,30.5173,30.5173,30.4995,30.5084,800.0
2010-11-30 13:15:00,34.4,34.41,34.39,34.41,1400.0,30.5439,30.5528,30.535,30.5528,1400.0
2010-11-30 13:20:00,34.42,34.5,34.42,34.48,3600.0,30.5617,30.6327,30.5617,30.6149,3600.0
2010-11-30 13:25:00,34.47,34.48,34.41,34.41,2700.0,30.6061,30.6149,30.5528,30.5528,2700.0
2010-11-30 13:30:00,34.42,34.48,34.42,34.48,1800.0,30.5617,30.6149,30.5617,30.6149,1800.0
2010-11-30 13:35:00,34.48,34.55,34.48,34.55,3900.0,30.6149,30.6771,30.6149,30.6771,3900.0
2010-11-30 13:40:00,34.53,34.54,34.51,34.52,4000.0,30.6593,30.6682,30.6416,30.6505,4000.0
2010-11-30 13:45:00,34.52,34.55,34.52,34.55,700.0,30.6505,30.6771,30.6505,30.6771,700.0
2010-11-30 13:50:00,34.55,34.56,34.51,34.51,2700.0,30.6771,30.686,30.6416,30.6416,2700.0
2010-11-30 13:55:00,34.52,34.57,34.52,34.57,1100.0,30.6505,30.6948,30.6505,30.6948,1100.0
2010-11-30 14:00:00,34.59,34.59,34.59,34.59,600.0,30.7126,30.7126,30.7126,30.7126,600.0
2010-11-30 14:05:00,34.59,34.62,34.59,34.6,2400.0,30.7126,30.7392,30.7126,30.7215,2400.0
2010-11-30 14:10:00,34.61,34.61,34.61,34.61,200.0,30.7304,30.7304,30.7304,30.7304,200.0
2010-11-30 14:15:00,34.61,34.61,34.56,34.56,2700.0,30.7304,30.7304,30.686,30.686,2700.0
2010-11-30 14:20:00,34.56,34.57,34.55,34.55,1400.0,30.686,30.6948,30.6771,30.6771,1400.0
2010-11-30 14:25:00,34.52,34.54,34.45,34.49,7200.0,30.6505,30.6682,30.5883,30.6238,7200.0
2010-11-30 14:30:00,34.49,34.55,34.49,34.51,6100.0,30.6238,30.6771,30.6238,30.6416,6100.0
2010-11-30 14:35:00,34.52,34.55,34.51,34.53,4000.0,30.6505,30.6771,30.6416,30.6593,4000.0
2010-11-30 14:40:00,34.53,34.55,34.49,34.53,9600.0,30.6593,30.6771,30.6238,30.6593,9600.0
2010-11-30 14:45:00,34.54,34.56,34.53,34.56,15600.0,30.6682,30.686,30.6593,30.686,15600.0
2010-11-30 14:50:00,34.55,34.55,34.5,34.55,4500.0,30.6771,30.6771,30.6327,30.6771,4500.0
2010-11-30 14:55:00,34.55,34.6,34.55,34.59,1600.0,30.6771,30.7215,30.6771,30.7126,1600.0
2010-11-30 15:00:00,34.61,34.61,34.58,34.61,1800.0,30.7304,30.7304,30.7037,30.7304,1800.0
2010-11-30 15:05:00,34.6,34.6,34.57,34.6,1800.0,30.7215,30.7215,30.6948,30.7215,1800.0
2010-11-30 15:10:00,34.58,34.59,34.48,34.5,4000.0,30.7037,30.7126,30.6149,30.6327,4000.0
2010-11-30 15:15:00,34.51,34.51,34.4,34.43,6300.0,30.6416,30.6416,30.5439,30.5705,6300.0
2010-11-30 15:20:00,34.43,34.44,34.41,34.42,6200.0,30.5705,30.5794,30.5528,30.5617,6200.0
2010-11-30 15:25:00,34.42,34.42,34.37,34.42,4000.0,30.5617,30.5617,30.5173,30.5617,4000.0
2010-11-30 15:30:00,34.43,34.44,34.38,34.39,4400.0,30.5705,30.5794,30.5261,30.535,4400.0
2010-11-30 15:35:00,34.4,34.42,34.36,34.41,7200.0,30.5439,30.5617,30.5084,30.5528,7200.0
2010-11-30 15:40:00,34.42,34.42,34.28,34.31,5200.0,30.5617,30.5617,30.4374,30.464,5200.0
2010-11-30 15:45:00,34.3,34.3,34.17,34.19,26300.0,30.4551,30.4551,30.3397,30.3574,26300.0
2010-11-30 15:50:00,34.19,34.23,34.16,34.21,18900.0,30.3574,30.393,30.3308,30.3752,18900.0
2010-11-30 15:55:00,34.2,34.2,34.04,34.07,99100.0,30.3663,30.3663,30.2243,30.2509,99100.0
2010-12-01 09:30:00,34.61,34.91,34.61,34.85,9800.0,30.7304,30.9967,30.7304,30.9435,9800.0
2010-12-01 09:35:00,34.79,34.8,34.67,34.71,9000.0,30.8902,30.8991,30.7836,30.8192,9000.0
2010-12-01 09:40:00,34.74,34.88,34.72,34.85,5700.0,30.8458,30.9701,30.828,30.9435,5700.0
2010-12-01 09:45:00,34.87,34.9,34.73,34.74,8800.0,30.9612,30.9879,30.8369,30.8458,8800.0
2010-12-01 09:50:00,34.73,34.77,34.73,34.73,3600.0,30.8369,30.8724,30.8369,30.8369,3600.0
2010-12-01 09:55:00,34.74,34.78,34.61,34.62,7200.0,30.8458,30.8813,30.7304,30.7392,7200.0
2010-12-01 10:00:00,34.69,34.75,34.57,34.6,5300.0,30.8014,30.8547,30.6948,30.7215,5300.0
2010-12-01 10:05:00,34.61,34.68,34.6,34.62,4900.0,30.7304,30.7925,30.7215,30.7392,4900.0
2010-12-01 10:10:00,34.63,34.7,34.63,34.7,4000.0,30.7481,30.8103,30.7481,30.8103,4000.0
2010-12-01 10:15:00,34.72,34.76,34.61,34.67,8800.0,30.828,30.8635,30.7304,30.7836,8800.0
2010-12-01 10:20:00,34.65,34.69,34.52,34.54,7500.0,30.7659,30.8014,30.6505,30.6682,7500.0
2010-12-01 10:25:00,34.56,34.61,34.54,34.59,4100.0,30.686,30.7304,30.6682,30.7126,4100.0
2010-12-01 10:30:00,34.6,34.69,34.6,34.69,2800.0,30.7215,30.8014,30.7215,30.8014,2800.0
2010-12-01 10:35:00,34.68,34.71,34.68,34.71,5700.0,30.7925,30.8192,30.7925,30.8192,5700.0
2010-12-01 10:40:00,34.71,34.71,34.63,34.69,7100.0,30.8192,30.8192,30.7481,30.8014,7100.0
2010-12-01 10:45:00,34.71,34.72,34.58,34.61,4900.0,30.8192,30.828,30.7037,30.7304,4900.0
2010-12-01 10:50:00,34.61,34.67,34.61,34.65,3700.0,30.7304,30.7836,30.7304,30.7659,3700.0
2010-12-01 10:55:00,34.66,34.72,34.66,34.71,4400.0,30.7748,30.828,30.7748,30.8192,4400.0
2010-12-01 11:00:00,34.69,34.7,34.67,34.69,5600.0,30.8014,30.8103,30.7836,30.8014,5600.0
2010-12-01 11:05:00,34.69,34.73,34.69,34.73,7000.0,30.8014,30.8369,30.8014,30.8369,7000.0
2010-12-01 11:10:00,34.75,34.81,34.75,34.76,4200.0,30.8547,30.9079,30.8547,30.8635,4200.0
2010-12-01 11:15:00,34.75,34.82,34.75,34.82,4200.0,30.8547,30.9168,30.8547,30.9168,4200.0
2010-12-01 11:20:00,34.81,34.89,34.81,34.89,4600.0,30.9079,30.979,30.9079,30.979,4600.0
2010-12-01 11:25:00,34.87,34.92,34.87,34.92,4000.0,30.9612,31.0056,30.9612,31.0056,4000.0
2010-12-01 11:30:00,34.92,34.94,34.91,34.92,2600.0,31.0056,31.0234,30.9967,31.0056,2600.0
2010-12-01 11:35:00,34.93,34.94,34.92,34.93,10100.0,31.0145,31.0234,31.0056,31.0145,10100.0
2010-12-01 11:40:00,34.93,34.93,34.82,34.83,8400.0,31.0145,31.0145,30.9168,30.9257,8400.0
2010-12-01 11:45:00,34.82,34.9,34.82,34.9,8400.0,30.9168,30.9879,30.9168,30.9879,8400.0
2010-12-01 11:50:00,34.9,34.93,34.89,34.93,23200.0,30.9879,31.0145,30.979,31.0145,23200.0
2010-12-01 11:55:00,34.92,34.95,34.9,34.9,6500.0,31.0056,31.0322,30.9879,30.9879,6500.0
2010-12-01 12:00:00,34.9,34.95,34.9,34.95,6900.0,30.9879,31.0322,30.9879,31.0322,6900.0
2010-12-01 12:05:00,34.94,34.95,34.94,34.95,6500.0,31.0234,31.0322,31.0234,31.0322,6500.0
2010-12-01 12:10:00,34.95,34.95,34.87,34.88,7700.0,31.0322,31.0322,30.9612,30.9701,7700.0
2010-12-01 12:15:00,34.86,34.87,34.84,34.85,7200.0,30.9523,30.9612,30.9346,30.9435,7200.0
2010-12-01 12:20:00,34.85,34.87,34.81,34.83,5200.0,30.9435,30.9612,30.9079,30.9257,5200.0
2010-12-01 12:25:00,34.84,34.86,34.81,34.81,2600.0,30.9346,30.9523,30.9079,30.9079,2600.0
2010-12-01 12:30:00,34.81,34.83,34.81,34.81,2600.0,30.9079,30.9257,30.9079,30.9079,2600.0
2010-12-01 12:35:00,34.81,34.84,34.78,34.83,6300.0,30.9079,30.9346,30.8813,30.9257,6300.0
2010-12-01 12:40:00,34.84,34.85,34.79,34.8,8000.0,30.9346,30.9435,30.8902,30.8991,8000.0
2010-12-01 12:45:00,34.79,34.79,34.74,34.74,5200.0,30.8902,30.8902,30.8458,30.8458,5200.0
2010-12-01 12:50:00,34.75,34.78,34.73,34.77,7000.0,30.8547,30.8813,30.8369,30.8724,7000.0
2010-12-01 12:55:00,34.76,34.81,34.76,34.79,3400.0,30.8635,30.9079,30.8635,30.8902,3400.0
2010-12-01 13:00:00,34.79,34.82,34.79,34.81,1400.0,30.8902,30.9168,30.8902,30.9079,1400.0
2010-12-01 13:05:00,34.81,34.87,34.8,34.83,11000.0,30.9079,30.9612,30.8991,30.9257,11000.0
2010-12-01 13:10:00,34.84,34.85,34.84,34.85,600.0,30.9346,30.9435,30.9346,30.9435,600.0
2010-12-01 13:15:00,34.86,34.87,34.75,34.77,8100.0,30.9523,30.9612,30.8547,30.8724,8100.0
2010-12-01 13:20:00,34.77,34.81,34.77,34.81,2700.0,30.8724,30.9079,30.8724,30.9079,2700.0
2010-12-01 13:25:00,34.8,34.81,34.77,34.79,2900.0,30.8991,30.9079,30.8724,30.8902,2900.0
2010-12-01 13:30:00,34.8,34.84,34.79,34.79,5000.0,30.8991,30.9346,30.8902,30.8902,5000.0
2010-12-01 13:35:00,34.8,34.82,34.8,34.82,1400.0,30.8991,30.9168,30.8991,30.9168,1400.0
2010-12-01 13:40:00,34.84,34.88,34.83,34.87,3900.0,30.9346,30.9701,30.9257,30.9612,3900.0
2010-12-01 13:45:00,34.87,34.93,34.87,34.93,3000.0,30.9612,31.0145,30.9612,31.0145,3000.0
2010-12-01 13:50:00,34.92,35.0,34.92,35.0,4900.0,31.0056,31.0766,31.0056,31.0766,4900.0
2010-12-01 13:55:00,34.99,35.0,34.96,35.0,5400.0,31.0678,31.0766,31.0411,31.0766,5400.0
2010-12-01 14:00:00,34.99,35.03,34.99,35.03,1900.0,31.0678,31.1033,31.0678,31.1033,1900.0
2010-12-01 14:05:00,35.03,35.03,34.99,35.0,9100.0,31.1033,31.1033,31.0678,31.0766,9100.0
2010-12-01 14:10:00,35.01,35.02,34.98,34.99,3600.0,31.0855,31.0944,31.0589,31.0678,3600.0
2010-12-01 14:15:00,34.99,35.06,34.98,35.06,2800.0,31.0678,31.1299,31.0589,31.1299,2800.0
2010-12-01 14:20:00,35.05,35.07,35.05,35.07,2300.0,31.121,31.1388,31.121,31.1388,2300.0
2010-12-01 14:25:00,35.06,35.07,34.96,34.96,8600.0,31.1299,31.1388,31.0411,31.0411,8600.0
2010-12-01 14:30:00,34.97,35.04,34.97,35.04,4700.0,31.05,31.1122,31.05,31.1122,4700.0
2010-12-01 14:35:00,35.04,35.1,35.04,35.1,3000.0,31.1122,31.1654,31.1122,31.1654,3000.0
2010-12-01 14:40:00,35.09,35.1,35.07,35.07,3400.0,31.1566,31.1654,31.1388,31.1388,3400.0
2010-12-01 14:45:00,35.08,35.1,35.05,35.05,4800.0,31.1477,31.1654,31.121,31.121,4800.0
2010-12-01 14:50:00,35.07,35.11,35.06,35.11,3900.0,31.1388,31.1743,31.1299,31.1743,3900.0
2010-12-01 14:55:00,35.11,35.14,35.1,35.14,5000.0,31.1743,31.201,31.1654,31.201,5000.0
2010-12-01 15:00:00,35.15,35.16,35.07,35.07,7400.0,31.2098,31.2187,31.1388,31.1388,7400.0
2010-12-01 15:05:00,35.09,35.11,35.08,35.1,4600.0,31.1566,31.1743,31.1477,31.1654,4600.0
2010-12-01 15:10:00,35.1,35.13,35.04,35.06,10800.0,31.1654,31.1921,31.1122,31.1299,10800.0
2010-12-01 15:15:00,35.06,35.12,35.06,35.12,2800.0,31.1299,31.1832,31.1299,31.1832,2800.0
2010-12-01 15:20:00,35.11,35.16,35.11,35.16,4200.0,31.1743,31.2187,31.1743,31.2187,4200.0
2010-12-01 15:25:00,35.16,35.2,35.13,35.14,13100.0,31.2187,31.2542,31.1921,31.201,13100.0
2010-12-01 15:30:00,35.14,35.15,35.11,35.11,3600.0,31.201,31.2098,31.1743,31.1743,3600.0
2010-12-01 15:35:00,35.12,35.18,35.12,35.18,8500.0,31.1832,31.2365,31.1832,31.2365,8500.0
2010-12-01 15:40:00,35.18,35.18,35.14,35.14,8600.0,31.2365,31.2365,31.201,31.201,8600.0
2010-12-01 15:45:00,35.16,35.19,35.15,35.18,10900.0,31.2187,31.2453,31.2098,31.2365,10900.0
2010-12-01 15:50:00,35.19,35.21,35.12,35.12,15700.0,31.2453,31.2631,31.1832,31.1832,15700.0
2010-12-01 15:55:00,35.1,35.21,35.1,35.19,40900.0,31.1654,31.2631,31.1654,31.2453,40900.0
2010-12-02 09:30:00,35.19,35.33,35.19,35.33,2700.0,31.2453,31.3697,31.2453,31.3697,2700.0
2010-12-02 09:35:00,35.29,35.42,35.29,35.42,2500.0,31.3341,31.4496,31.3341,31.4496,2500.0
2010-12-02 09:40:00,35.42,35.49,35.42,35.47,3100.0,31.4496,31.5117,31.4496,31.494,3100.0
2010-12-02 09:45:00,35.49,35.59,35.49,35.56,1900.0,31.5117,31.6005,31.5117,31.5739,1900.0
2010-12-02 09:50:00,35.55,35.6,35.53,35.59,8100.0,31.565,31.6094,31.5472,31.6005,8100.0
2010-12-02 09:55:00,35.6,35.66,35.6,35.61,2100.0,31.6094,31.6627,31.6094,31.6183,2100.0
2010-12-02 10:00:00,35.7,35.76,35.7,35.75,2100.0,31.6982,31.7515,31.6982,31.7426,2100.0
2010-12-02 10:05:00,35.73,35.77,35.68,35.68,3100.0,31.7248,31.7603,31.6804,31.6804,3100.0
2010-12-02 10:10:00,35.66,35.74,35.66,35.72,5000.0,31.6627,31.7337,31.6627,31.7159,5000.0
2010-12-02 10:15:00,35.71,35.73,35.69,35.72,4500.0,31.7071,31.7248,31.6893,31.7159,4500.0
2010-12-02 10:20:00,35.7,35.8,35.7,35.8,7200.0,31.6982,31.787,31.6982,31.787,7200.0
2010-12-02 10:25:00,35.79,35.83,35.77,35.8,5800.0,31.7781,31.8136,31.7603,31.787,5800.0
2010-12-02 10:30:00,35.81,35.81,35.72,35.75,9200.0,31.7958,31.7958,31.7159,31.7426,9200.0
2010-12-02 10:35:00,35.73,35.76,35.71,35.76,12500.0,31.7248,31.7515,31.7071,31.7515,12500.0
2010-12-02 10:40:00,35.76,35.82,35.72,35.73,31400.0,31.7515,31.8047,31.7159,31.7248,31400.0
2010-12-02 10:45:00,35.71,35.96,35.7,35.95,20200.0,31.7071,31.929,31.6982,31.9202,20200.0
2010-12-02 10:50:00,35.93,35.94,35.85,35.89,4300.0,31.9024,31.9113,31.8314,31.8669,4300.0
2010-12-02 10:55:00,35.85,35.93,35.84,35.91,2600.0,31.8314,31.9024,31.8225,31.8846,2600.0
2010-12-02 11:00:00,35.94,35.95,35.89,35.95,4800.0,31.9113,31.9202,31.8669,31.9202,4800.0
2010-12-02 11:05:00,35.95,35.99,35.93,35.99,2500.0,31.9202,31.9557,31.9024,31.9557,2500.0
2010-12-02 11:10:00,35.97,35.97,35.89,35.95,3800.0,31.9379,31.9379,31.8669,31.9202,3800.0
2010-12-02 11:15:00,35.96,36.0,35.94,35.98,2300.0,31.929,31.9645,31.9113,31.9468,2300.0
2010-12-02 11:20:00,35.98,36.0,35.95,35.98,2600.0,31.9468,31.9645,31.9202,31.9468,2600.0
2010-12-02 11:25:00,36.0,36.0,35.94,35.95,3300.0,31.9645,31.9645,31.9113,31.9202,3300.0
2010-12-02 11:30:00,35.96,36.06,35.95,35.95,6100.0,31.929,32.0178,31.9202,31.9202,6100.0
2010-12-02 11:35:00,35.95,35.96,35.84,35.84,5100.0,31.9202,31.929,31.8225,31.8225,5100.0
2010-12-02 11:40:00,35.84,35.88,35.81,35.85,4100.0,31.8225,31.858,31.7958,31.8314,4100.0
2010-12-02 11:45:00,35.86,35.87,35.84,35.84,1600.0,31.8402,31.8491,31.8225,31.8225,1600.0
2010-12-02 11:50:00,35.84,35.86,35.78,35.79,1400.0,31.8225,31.8402,31.7692,31.7781,1400.0
2010-12-02 11:55:00,35.8,35.86,35.77,35.86,6000.0,31.787,31.8402,31.7603,31.8402,6000.0
2010-12-02 12:00:00,35.87,35.87,35.83,35.84,1900.0,31.8491,31.8491,31.8136,31.8225,1900.0
2010-12-02 12:05:00,35.85,35.92,35.84,35.89,3400.0,31.8314,31.8935,31.8225,31.8669,3400.0
2010-12-02 12:10:00,35.89,35.9,35.88,35.89,1700.0,31.8669,31.8758,31.858,31.8669,1700.0
2010-12-02 12:15:00,35.89,35.91,35.84,35.86,2500.0,31.8669,31.8846,31.8225,31.8402,2500.0
2010-12-02 12:20:00,35.88,35.92,35.88,35.92,1800.0,31.858,31.8935,31.858,31.8935,1800.0
2010-12-02 12:25:00,35.93,35.96,35.93,35.95,2200.0,31.9024,31.929,31.9024,31.9202,2200.0
2010-12-02 12:30:00,35.96,35.97,35.96,35.97,1700.0,31.929,31.9379,31.929,31.9379,1700.0
2010-12-02 12:35:00,36.0,36.09,36.0,36.04,7100.0,31.9645,32.0445,31.9645,32.0001,7100.0
2010-12-02 12:40:00,36.03,36.04,36.02,36.03,1000.0,31.9912,32.0001,31.9823,31.9912,1000.0
2010-12-02 12:45:00,36.03,36.03,35.97,35.99,2200.0,31.9912,31.9912,31.9379,31.9557,2200.0
2010-12-02 12:50:00,36.0,36.02,35.99,36.0,1200.0,31.9645,31.9823,31.9557,31.9645,1200.0
2010-12-02 12:55:00,36.01,36.05,36.0,36.0,2400.0,31.9734,32.0089,31.9645,31.9645,2400.0
2010-12-02 13:00:00,35.97,36.01,35.96,35.97,5100.0,31.9379,31.9734,31.929,31.9379,5100.0
2010-12-02 13:05:00,35.96,35.99,35.96,35.98,2100.0,31.929,31.9557,31.929,31.9468,2100.0
2010-12-02 13:10:00,35.99,36.06,35.99,36.06,2600.0,31.9557,32.0178,31.9557,32.0178,2600.0
2010-12-02 13:15:00,36.06,36.14,36.01,36.13,7400.0,32.0178,32.0889,31.9734,32.08,7400.0
2010-12-02 13:20:00,36.13,36.17,36.12,36.13,7600.0,32.08,32.1155,32.0711,32.08,7600.0
2010-12-02 13:25:00,36.14,36.16,36.12,36.16,3100.0,32.0889,32.1066,32.0711,32.1066,3100.0
2010-12-02 13:30:00,36.17,36.17,36.12,36.12,3300.0,32.1155,32.1155,32.0711,32.0711,3300.0
2010-12-02 13:35:00,36.14,36.17,36.13,36.16,1400.0,32.0889,32.1155,32.08,32.1066,1400.0
2010-12-02 13:40:00,36.17,36.24,36.15,36.24,4400.0,32.1155,32.1776,32.0977,32.1776,4400.0
2010-12-02 13:45:00,36.23,36.29,36.23,36.26,4400.0,32.1688,32.222,32.1688,32.1954,4400.0
2010-12-02 13:50:00,36.26,36.35,36.26,36.35,6200.0,32.1954,32.2753,32.1954,32.2753,6200.0
2010-12-02 13:55:00,36.35,36.37,36.29,36.32,6400.0,32.2753,32.2931,32.222,32.2487,6400.0
2010-12-02 14:00:00,36.32,36.36,36.32,36.35,1600.0,32.2487,32.2842,32.2487,32.2753,1600.0
2010-12-02 14:05:00,36.36,36.36,36.34,36.34,3100.0,32.2842,32.2842,32.2664,32.2664,3100.0
2010-12-02 14:10:00,36.34,36.35,36.31,36.31,2700.0,32.2664,32.2753,32.2398,32.2398,2700.0
2010-12-02 14:15:00,36.31,36.32,36.23,36.24,3100.0,32.2398,32.2487,32.1688,32.1776,3100.0
2010-12-02 14:20:00,36.24,36.3,36.24,36.27,4600.0,32.1776,32.2309,32.1776,32.2043,4600.0
2010-12-02 14:25:00,36.26,36.35,36.26,36.34,3900.0,32.1954,32.2753,32.1954,32.2664,3900.0
2010-12-02 14:30:00,36.32,36.33,36.26,36.26,4100.0,32.2487,32.2576,32.1954,32.1954,4100.0
2010-12-02 14:35:00,36.28,36.28,36.23,36.24,2300.0,32.2132,32.2132,32.1688,32.1776,2300.0
2010-12-02 14:40:00,36.24,36.25,36.22,36.22,2700.0,32.1776,32.1865,32.1599,32.1599,2700.0
2010-12-02 14:45:00,36.23,36.31,36.22,36.31,9000.0,32.1688,32.2398,32.1599,32.2398,9000.0
2010-12-02 14:50:00,36.31,36.33,36.3,36.31,1500.0,32.2398,32.2576,32.2309,32.2398,1500.0
2010-12-02 14:55:00,36.31,36.31,36.23,36.24,8100.0,32.2398,32.2398,32.1688,32.1776,8100.0
2010-12-02 15:00:00,36.24,36.26,36.24,36.26,11300.0,32.1776,32.1954,32.1776,32.1954,11300.0
2010-12-02 15:05:00,36.27,36.29,36.25,36.27,5000.0,32.2043,32.222,32.1865,32.2043,5000.0
2010-12-02 15:10:00,36.26,36.26,36.23,36.23,3200.0,32.1954,32.1954,32.1688,32.1688,3200.0
2010-12-02 15:15:00,36.23,36.24,36.18,36.19,5800.0,32.1688,32.1776,32.1244,32.1333,5800.0
2010-12-02 15:20:00,36.19,36.27,36.19,36.27,5800.0,32.1333,32.2043,32.1333,32.2043,5800.0
2010-12-02 15:25:00,36.27,36.27,36.24,36.26,5200.0,32.2043,32.2043,32.1776,32.1954,5200.0
2010-12-02 15:30:00,36.25,36.26,36.23,36.25,6300.0,32.1865,32.1954,32.1688,32.1865,6300.0
2010-12-02 15:35:00,36.26,36.27,36.25,36.25,6600.0,32.1954,32.2043,32.1865,32.1865,6600.0
2010-12-02 15:40:00,36.25,36.25,36.18,36.21,9000.0,32.1865,32.1865,32.1244,32.151,9000.0
2010-12-02 15:45:00,36.21,36.33,36.21,36.31,12900.0,32.151,32.2576,32.151,32.2398,12900.0
2010-12-02 15:50:00,36.33,36.34,36.28,36.28,13300.0,32.2576,32.2664,32.2132,32.2132,13300.0
2010-12-02 15:55:00,36.29,36.37,36.26,36.34,65600.0,32.222,32.2931,32.1954,32.2664,65600.0
2010-12-03 09:30:00,36.15,36.18,36.08,36.11,7700.0,32.0977,32.1244,32.0356,32.0622,7700.0
2010-12-03 09:35:00,36.12,36.21,36.12,36.17,3200.0,32.0711,32.151,32.0711,32.1155,3200.0
2010-12-03 09:40:00,36.16,36.21,36.16,36.21,4200.0,32.1066,32.151,32.1066,32.151,4200.0
2010-12-03 09:45:00,36.19,36.25,36.19,36.25,4100.0,32.1333,32.1865,32.1333,32.1865,4100.0
2010-12-03 09:50:00,36.25,36.34,36.21,36.3,4100.0,32.1865,32.2664,32.151,32.2309,4100.0
2010-12-03 09:55:00,36.29,36.31,36.24,36.3,3300.0,32.222,32.2398,32.1776,32.2309,3300.0
2010-12-03 10:00:00,36.27,36.39,36.26,36.38,4600.0,32.2043,32.3108,32.1954,32.302,4600.0
2010-12-03 10:05:00,36.39,36.39,36.35,36.36,4800.0,32.3108,32.3108,32.2753,32.2842,4800.0
2010-12-03 10:10:00,36.35,36.35,36.2,36.21,6800.0,32.2753,32.2753,32.1421,32.151,6800.0
2010-12-03 10:15:00,36.21,36.24,36.18,36.24,10100.0,32.151,32.1776,32.1244,32.1776,10100.0
2010-12-03 10:20:00,36.24,36.32,36.17,36.3,15200.0,32.1776,32.2487,32.1155,32.2309,15200.0
2010-12-03 10:25:00,36.25,36.32,36.23,36.32,12800.0,32.1865,32.2487,32.1688,32.2487,12800.0
2010-12-03 10:30:00,36.31,36.31,36.29,36.29,10600.0,32.2398,32.2398,32.222,32.222,10600.0
2010-12-03 10:35:00,36.29,36.41,36.29,36.38,10800.0,32.222,32.3286,32.222,32.302,10800.0
2010-12-03 10:40:00,36.37,36.39,36.31,36.31,4800.0,32.2931,32.3108,32.2398,32.2398,4800.0
2010-12-03 10:45:00,36.3,36.34,36.3,36.34,7300.0,32.2309,32.2664,32.2309,32.2664,7300.0
2010-12-03 10:50:00,36.32,36.34,36.29,36.34,3600.0,32.2487,32.2664,32.222,32.2664,3600.0
2010-12-03 10:55:00,36.33,36.34,36.32,36.32,8700.0,32.2576,32.2664,32.2487,32.2487,8700.0
2010-12-03 11:00:00,36.33,36.4,36.33,36.39,4100.0,32.2576,32.3197,32.2576,32.3108,4100.0
2010-12-03 11:05:00,36.39,36.41,36.37,36.38,1900.0,32.3108,32.3286,32.2931,32.302,1900.0
2010-12-03 11:10:00,36.38,36.43,36.37,36.42,2800.0,32.302,32.3463,32.2931,32.3375,2800.0
2010-12-03 11:15:00,36.42,36.42,36.39,36.41,1800.0,32.3375,32.3375,32.3108,32.3286,1800.0
2010-12-03 11:20:00,36.42,36.45,36.42,36.45,3000.0,32.3375,32.3641,32.3375,32.3641,3000.0
2010-12-03 11:25:00,36.47,36.47,36.44,36.47,7400.0,32.3819,32.3819,32.3552,32.3819,7400.0
2010-12-03 11:30:00,36.47,36.47,36.47,36.47,100.0,32.3819,32.3819,32.3819,32.3819,100.0
2010-12-03 11:35:00,36.46,36.46,36.42,36.42,3700.0,32.373,32.373,32.3375,32.3375,3700.0
2010-12-03 11:40:00,36.42,36.42,36.4,36.4,1100.0,32.3375,32.3375,32.3197,32.3197,1100.0
2010-12-03 11:45:00,36.41,36.42,36.41,36.42,3000.0,32.3286,32.3375,32.3286,32.3375,3000.0
2010-12-03 11:50:00,36.42,36.42,36.38,36.38,1200.0,32.3375,32.3375,32.302,32.302,1200.0
2010-12-03 11:55:00,36.39,36.42,36.36,36.42,3400.0,32.3108,32.3375,32.2842,32.3375,3400.0
2010-12-03 12:00:00,36.43,36.45,36.41,36.43,2100.0,32.3463,32.3641,32.3286,32.3463,2100.0
2010-12-03 12:05:00,36.43,36.5,36.42,36.42,9200.0,32.3463,32.4085,32.3375,32.3375,9200.0
2010-12-03 12:10:00,36.41,36.43,36.4,36.41,4700.0,32.3286,32.3463,32.3197,32.3286,4700.0
2010-12-03 12:15:00,36.41,36.43,36.41,36.41,6500.0,32.3286,32.3463,32.3286,32.3286,6500.0
2010-12-03 12:20:00,36.41,36.41,36.41,36.41,200.0,32.3286,32.3286,32.3286,32.3286,200.0
2010-12-03 12:25:00,36.41,36.42,36.41,36.42,2000.0,32.3286,32.3375,32.3286,32.3375,2000.0
2010-12-03 12:30:00,36.44,36.44,36.4,36.42,6900.0,32.3552,32.3552,32.3197,32.3375,6900.0
2010-12-03 12:35:00,36.43,36.43,36.4,36.43,4000.0,32.3463,32.3463,32.3197,32.3463,4000.0
2010-12-03 12:40:00,36.42,36.44,36.42,36.42,4100.0,32.3375,32.3552,32.3375,32.3375,4100.0
2010-12-03 12:45:00,36.43,36.49,36.43,36.49,2000.0,32.3463,32.3996,32.3463,32.3996,2000.0
2010-12-03 12:50:00,36.48,36.54,36.48,36.54,3000.0,32.3907,32.444,32.3907,32.444,3000.0
2010-12-03 12:55:00,36.55,36.56,36.55,36.56,2200.0,32.4529,32.4618,32.4529,32.4618,2200.0
2010-12-03 13:00:00,36.57,36.6,36.57,36.6,1500.0,32.4707,32.4973,32.4707,32.4973,1500.0
2010-12-03 13:05:00,36.61,36.62,36.61,36.61,4300.0,32.5062,32.515,32.5062,32.5062,4300.0
2010-12-03 13:10:00,36.61,36.62,36.6,36.6,2400.0,32.5062,32.515,32.4973,32.4973,2400.0
2010-12-03 13:15:00,36.58,36.58,36.52,36.53,1600.0,32.4795,32.4795,32.4263,32.4351,1600.0
2010-12-03 13:20:00,36.54,36.56,36.53,36.53,3100.0,32.444,32.4618,32.4351,32.4351,3100.0
2010-12-03 13:25:00,36.56,36.57,36.55,36.57,2700.0,32.4618,32.4707,32.4529,32.4707,2700.0
2010-12-03 13:30:00,36.58,36.59,36.58,36.58,1300.0,32.4795,32.4884,32.4795,32.4795,1300.0
2010-12-03 13:35:00,36.58,36.59,36.54,36.56,6600.0,32.4795,32.4884,32.444,32.4618,6600.0
2010-12-03 13:40:00,36.56,36.57,36.56,36.57,1000.0,32.4618,32.4707,32.4618,32.4707,1000.0
2010-12-03 13:45:00,36.58,36.65,36.58,36.65,1900.0,32.4795,32.5417,32.4795,32.5417,1900.0
2010-12-03 13:50:00,36.65,36.68,36.65,36.68,2000.0,32.5417,32.5683,32.5417,32.5683,2000.0
2010-12-03 13:55:00,36.68,36.75,36.68,36.73,2600.0,32.5683,32.6305,32.5683,32.6127,2600.0
2010-12-03 14:00:00,36.73,36.75,36.68,36.68,5400.0,32.6127,32.6305,32.5683,32.5683,5400.0
2010-12-03 14:05:00,36.69,36.69,36.63,36.63,5000.0,32.5772,32.5772,32.5239,32.5239,5000.0
2010-12-03 14:10:00,36.63,36.64,36.61,36.62,2200.0,32.5239,32.5328,32.5062,32.515,2200.0
2010-12-03 14:15:00,36.61,36.62,36.58,36.58,4100.0,32.5062,32.515,32.4795,32.4795,4100.0
2010-12-03 14:20:00,36.58,36.59,36.56,36.59,5000.0,32.4795,32.4884,32.4618,32.4884,5000.0
2010-12-03 14:25:00,36.59,36.63,36.59,36.62,1600.0,32.4884,32.5239,32.4884,32.515,1600.0
2010-12-03 14:30:00,36.61,36.64,36.6,36.62,2000.0,32.5062,32.5328,32.4973,32.515,2000.0
2010-12-03 14:35:00,36.61,36.61,36.57,36.58,4200.0,32.5062,32.5062,32.4707,32.4795,4200.0
2010-12-03 14:40:00,36.57,36.58,36.56,36.57,2400.0,32.4707,32.4795,32.4618,32.4707,2400.0
2010-12-03 14:45:00,36.58,36.59,36.58,36.58,2900.0,32.4795,32.4884,32.4795,32.4795,2900.0
2010-12-03 14:50:00,36.58,36.59,36.58,36.59,300.0,32.4795,32.4884,32.4795,32.4884,300.0
2010-12-03 14:55:00,36.58,36.62,36.58,36.62,5100.0,32.4795,32.515,32.4795,32.515,5100.0
2010-12-03 15:00:00,36.62,36.66,36.62,36.62,4100.0,32.515,32.5506,32.515,32.515,4100.0
2010-12-03 15:05:00,36.61,36.61,36.57,36.58,2900.0,32.5062,32.5062,32.4707,32.4795,2900.0
2010-12-03 15:10:00,36.57,36.57,36.53,36.54,2200.0,32.4707,32.4707,32.4351,32.444,2200.0
2010-12-03 15:15:00,36.54,36.55,36.5,36.52,2500.0,32.444,32.4529,32.4085,32.4263,2500.0
2010-12-03 15:20:00,36.52,36.55,36.51,36.51,4500.0,32.4263,32.4529,32.4174,32.4174,4500.0
2010-12-03 15:25:00,36.51,36.53,36.51,36.53,5500.0,32.4174,32.4351,32.4174,32.4351,5500.0
2010-12-03 15:30:00,36.53,36.55,36.5,36.55,4700.0,32.4351,32.4529,32.4085,32.4529,4700.0
2010-12-03 15:35:00,36.55,36.57,36.54,36.55,4000.0,32.4529,32.4707,32.444,32.4529,4000.0
2010-12-03 15:40:00,36.56,36.58,36.54,36.54,6500.0,32.4618,32.4795,32.444,32.444,6500.0
2010-12-03 15:45:00,36.55,36.66,36.55,36.65,8200.0,32.4529,32.5506,32.4529,32.5417,8200.0
2010-12-03 15:50:00,36.65,36.67,36.65,36.67,2600.0,32.5417,32.5594,32.5417,32.5594,2600.0
2010-12-03 15:55:00,36.67,36.7,36.54,36.6,48000.0,32.5594,32.5861,32.444,32.4973,48000.0
2010-12-06 09:30:00,36.38,36.38,36.2,36.21,8700.0,32.302,32.302,32.1421,32.151,8700.0
2010-12-06 09:35:00,36.24,36.26,36.2,36.26,3900.0,32.1776,32.1954,32.1421,32.1954,3900.0
2010-12-06 09:40:00,36.28,36.28,36.17,36.21,6300.0,32.2132,32.2132,32.1155,32.151,6300.0
2010-12-06 09:45:00,36.27,36.32,36.22,36.26,5400.0,32.2043,32.2487,32.1599,32.1954,5400.0
2010-12-06 09:50:00,36.29,36.32,36.29,36.32,1300.0,32.222,32.2487,32.222,32.2487,1300.0
2010-12-06 09:55:00,36.32,36.36,36.3,36.31,3800.0,32.2487,32.2842,32.2309,32.2398,3800.0
2010-12-06 10:00:00,36.34,36.36,36.33,36.33,1600.0,32.2664,32.2842,32.2576,32.2576,1600.0
2010-12-06 10:05:00,36.33,36.36,36.31,36.33,1800.0,32.2576,32.2842,32.2398,32.2576,1800.0
2010-12-06 10:10:00,36.35,36.37,36.33,36.33,4700.0,32.2753,32.2931,32.2576,32.2576,4700.0
2010-12-06 10:15:00,36.36,36.36,36.31,36.33,3600.0,32.2842,32.2842,32.2398,32.2576,3600.0
2010-12-06 10:20:00,36.34,36.36,36.32,36.35,1500.0,32.2664,32.2842,32.2487,32.2753,1500.0
2010-12-06 10:25:00,36.35,36.36,36.32,36.35,1900.0,32.2753,32.2842,32.2487,32.2753,1900.0
2010-12-06 10:30:00,36.36,36.37,36.32,36.37,2200.0,32.2842,32.2931,32.2487,32.2931,2200.0
2010-12-06 10:35:00,36.35,36.35,36.31,36.34,3300.0,32.2753,32.2753,32.2398,32.2664,3300.0
2010-12-06 10:40:00,36.32,36.36,36.32,36.35,2100.0,32.2487,32.2842,32.2487,32.2753,2100.0
2010-12-06 10:45:00,36.35,36.35,36.33,36.35,1500.0,32.2753,32.2753,32.2576,32.2753,1500.0
2010-12-06 10:50:00,36.36,36.37,36.35,36.37,2600.0,32.2842,32.2931,32.2753,32.2931,2600.0
2010-12-06 10:55:00,36.36,36.36,36.35,36.35,2000.0,32.2842,32.2842,32.2753,32.2753,2000.0
2010-12-06 11:00:00,36.35,36.42,36.33,36.39,2200.0,32.2753,32.3375,32.2576,32.3108,2200.0
2010-12-06 11:05:00,36.38,36.39,36.35,36.37,1200.0,32.302,32.3108,32.2753,32.2931,1200.0
2010-12-06 11:10:00,36.4,36.4,36.34,36.37,2100.0,32.3197,32.3197,32.2664,32.2931,2100.0
2010-12-06 11:15:00,36.36,36.39,36.34,36.35,1900.0,32.2842,32.3108,32.2664,32.2753,1900.0
2010-12-06 11:20:00,36.34,36.35,36.33,36.34,1500.0,32.2664,32.2753,32.2576,32.2664,1500.0
2010-12-06 11:25:00,36.34,36.38,36.3,36.38,5400.0,32.2664,32.302,32.2309,32.302,5400.0
2010-12-06 11:30:00,36.36,36.37,36.35,36.35,1500.0,32.2842,32.2931,32.2753,32.2753,1500.0
2010-12-06 11:35:00,36.35,36.39,36.34,36.39,4000.0,32.2753,32.3108,32.2664,32.3108,4000.0
2010-12-06 11:40:00,36.39,36.4,36.38,36.39,1400.0,32.3108,32.3197,32.302,32.3108,1400.0
2010-12-06 11:45:00,36.4,36.46,36.36,36.37,2500.0,32.3197,32.373,32.2842,32.2931,2500.0
2010-12-06 11:50:00,36.36,36.38,36.35,36.38,1500.0,32.2842,32.302,32.2753,32.302,1500.0
2010-12-06 11:55:00,36.38,36.41,36.35,36.41,1900.0,32.302,32.3286,32.2753,32.3286,1900.0
2010-12-06 12:00:00,36.42,36.42,36.39,36.39,700.0,32.3375,32.3375,32.3108,32.3108,700.0
2010-12-06 12:05:00,36.39,36.41,36.39,36.41,700.0,32.3108,32.3286,32.3108,32.3286,700.0
2010-12-06 12:10:00,36.36,36.41,36.33,36.38,8600.0,32.2842,32.3286,32.2576,32.302,8600.0
2010-12-06 12:15:00,36.35,36.39,36.34,36.36,2800.0,32.2753,32.3108,32.2664,32.2842,2800.0
2010-12-06 12:20:00,36.36,36.38,36.32,36.38,7500.0,32.2842,32.302,32.2487,32.302,7500.0
2010-12-06 12:25:00,36.38,36.39,36.33,36.34,4400.0,32.302,32.3108,32.2576,32.2664,4400.0
2010-12-06 12:30:00,36.35,36.37,36.34,36.36,2000.0,32.2753,32.2931,32.2664,32.2842,2000.0
2010-12-06 12:35:00,36.35,36.37,36.33,36.35,6100.0,32.2753,32.2931,32.2576,32.2753,6100.0
2010-12-06 12:40:00,36.36,36.37,36.34,36.37,1600.0,32.2842,32.2931,32.2664,32.2931,1600.0
2010-12-06 12:45:00,36.35,36.36,36.34,36.36,800.0,32.2753,32.2842,32.2664,32.2842,800.0
2010-12-06 12:50:00,36.36,36.37,36.35,36.37,1300.0,32.2842,32.2931,32.2753,32.2931,1300.0
2010-12-06 12:55:00,36.37,36.41,36.36,36.4,3400.0,32.2931,32.3286,32.2842,32.3197,3400.0
2010-12-06 13:00:00,36.41,36.41,36.35,36.38,1900.0,32.3286,32.3286,32.2753,32.302,1900.0
2010-12-06 13:05:00,36.39,36.41,36.39,36.4,1300.0,32.3108,32.3286,32.3108,32.3197,1300.0
2010-12-06 13:10:00,36.4,36.41,36.33,36.38,1500.0,32.3197,32.3286,32.2576,32.302,1500.0
2010-12-06 13:15:00,36.35,36.38,36.35,36.38,1100.0,32.2753,32.302,32.2753,32.302,1100.0
2010-12-06 13:20:00,36.38,36.41,36.36,36.37,4300.0,32.302,32.3286,32.2842,32.2931,4300.0
2010-12-06 13:25:00,36.37,36.38,36.36,36.38,3400.0,32.2931,32.302,32.2842,32.302,3400.0
2010-12-06 13:30:00,36.38,36.39,36.36,36.39,1200.0,32.302,32.3108,32.2842,32.3108,1200.0
2010-12-06 13:35:00,36.4,36.43,36.4,36.42,1400.0,32.3197,32.3463,32.3197,32.3375,1400.0
2010-12-06 13:40:00,36.43,36.43,36.41,36.41,2800.0,32.3463,32.3463,32.3286,32.3286,2800.0
2010-12-06 13:45:00,36.42,36.46,36.42,36.46,1100.0,32.3375,32.373,32.3375,32.373,1100.0
2010-12-06 13:50:00,36.47,36.49,36.47,36.49,1000.0,32.3819,32.3996,32.3819,32.3996,1000.0
2010-12-06 13:55:00,36.5,36.53,36.5,36.52,1100.0,32.4085,32.4351,32.4085,32.4263,1100.0
2010-12-06 14:00:00,36.52,36.54,36.48,36.5,2100.0,32.4263,32.444,32.3907,32.4085,2100.0
2010-12-06 14:05:00,36.49,36.49,36.48,36.48,7100.0,32.3996,32.3996,32.3907,32.3907,7100.0
2010-12-06 14:10:00,36.48,36.48,36.44,36.46,2200.0,32.3907,32.3907,32.3552,32.373,2200.0
2010-12-06 14:15:00,36.47,36.49,36.46,36.49,1300.0,32.3819,32.3996,32.373,32.3996,1300.0
2010-12-06 14:20:00,36.49,36.5,36.49,36.5,1600.0,32.3996,32.4085,32.3996,32.4085,1600.0
2010-12-06 14:25:00,36.49,36.5,36.46,36.47,3600.0,32.3996,32.4085,32.373,32.3819,3600.0
2010-12-06 14:30:00,36.48,36.48,36.44,36.46,6100.0,32.3907,32.3907,32.3552,32.373,6100.0
2010-12-06 14:35:00,36.46,36.48,36.45,36.46,5400.0,32.373,32.3907,32.3641,32.373,5400.0
2010-12-06 14:40:00,36.46,36.46,36.38,36.38,4900.0,32.373,32.373,32.302,32.302,4900.0
2010-12-06 14:45:00,36.39,36.4,36.35,36.35,5900.0,32.3108,32.3197,32.2753,32.2753,5900.0
2010-12-06 14:50:00,36.34,36.35,36.32,36.34,4100.0,32.2664,32.2753,32.2487,32.2664,4100.0
2010-12-06 14:55:00,36.34,36.35,36.33,36.35,4400.0,32.2664,32.2753,32.2576,32.2753,4400.0
2010-12-06 15:00:00,36.35,36.4,36.34,36.4,6200.0,32.2753,32.3197,32.2664,32.3197,6200.0
2010-12-06 15:05:00,36.39,36.4,36.3,36.33,10200.0,32.3108,32.3197,32.2309,32.2576,10200.0
2010-12-06 15:10:00,36.33,36.35,36.31,36.35,2900.0,32.2576,32.2753,32.2398,32.2753,2900.0
2010-12-06 15:15:00,36.35,36.35,36.32,36.33,3100.0,32.2753,32.2753,32.2487,32.2576,3100.0
2010-12-06 15:20:00,36.34,36.35,36.3,36.31,3500.0,32.2664,32.2753,32.2309,32.2398,3500.0
2010-12-06 15:25:00,36.31,36.35,36.31,36.34,5900.0,32.2398,32.2753,32.2398,32.2664,5900.0
2010-12-06 15:30:00,36.33,36.34,36.3,36.31,4400.0,32.2576,32.2664,32.2309,32.2398,4400.0
2010-12-06 15:35:00,36.33,36.36,36.31,36.36,3200.0,32.2576,32.2842,32.2398,32.2842,3200.0
2010-12-06 15:40:00,36.35,36.46,36.35,36.46,5300.0,32.2753,32.373,32.2753,32.373,5300.0
2010-12-06 15:45:00,36.46,36.48,36.41,36.47,12100.0,32.373,32.3907,32.3286,32.3819,12100.0
2010-12-06 15:50:00,36.46,36.47,36.32,36.33,13500.0,32.373,32.3819,32.2487,32.2576,13500.0
2010-12-06 15:55:00,36.33,36.4,36.32,36.36,21800.0,32.2576,32.3197,32.2487,32.2842,21800.0
2010-12-07 09:30:00,37.03,37.03,36.86,36.93,19800.0,32.8791,32.8791,32.7281,32.7903,19800.0
2010-12-07 09:35:00,36.93,36.93,36.81,36.81,1300.0,32.7903,32.7903,32.6838,32.6838,1300.0
2010-12-07 09:40:00,36.81,36.86,36.8,36.81,4300.0,32.6838,32.7281,32.6749,32.6838,4300.0
2010-12-07 09:45:00,36.8,36.81,36.66,36.66,4300.0,32.6749,32.6838,32.5506,32.5506,4300.0
2010-12-07 09:50:00,36.67,36.7,36.63,36.67,6700.0,32.5594,32.5861,32.5239,32.5594,6700.0
2010-12-07 09:55:00,36.66,36.75,36.66,36.75,4900.0,32.5506,32.6305,32.5506,32.6305,4900.0
2010-12-07 10:00:00,36.75,36.75,36.74,36.75,2600.0,32.6305,32.6305,32.6216,32.6305,2600.0
2010-12-07 10:05:00,36.75,36.83,36.74,36.82,4800.0,32.6305,32.7015,32.6216,32.6926,4800.0
2010-12-07 10:10:00,36.82,36.9,36.81,36.87,7600.0,32.6926,32.7637,32.6838,32.737,7600.0
2010-12-07 10:15:00,36.87,36.92,36.86,36.87,5500.0,32.737,32.7814,32.7281,32.737,5500.0
2010-12-07 10:20:00,36.87,36.87,36.82,36.84,3100.0,32.737,32.737,32.6926,32.7104,3100.0
2010-12-07 10:25:00,36.88,36.89,36.85,36.86,1500.0,32.7459,32.7548,32.7193,32.7281,1500.0
2010-12-07 10:30:00,36.88,36.89,36.86,36.88,3400.0,32.7459,32.7548,32.7281,32.7459,3400.0
2010-12-07 10:35:00,36.9,36.92,36.9,36.9,1500.0,32.7637,32.7814,32.7637,32.7637,1500.0
2010-12-07 10:40:00,36.9,36.96,36.9,36.92,3000.0,32.7637,32.8169,32.7637,32.7814,3000.0
2010-12-07 10:45:00,36.93,37.01,36.93,37.01,2000.0,32.7903,32.8613,32.7903,32.8613,2000.0
2010-12-07 10:50:00,37.04,37.04,37.0,37.01,1600.0,32.888,32.888,32.8525,32.8613,1600.0
2010-12-07 10:55:00,37.0,37.02,37.0,37.02,1000.0,32.8525,32.8702,32.8525,32.8702,1000.0
2010-12-07 11:00:00,37.03,37.07,36.96,36.96,17200.0,32.8791,32.9146,32.8169,32.8169,17200.0
2010-12-07 11:05:00,36.94,36.97,36.94,36.96,2100.0,32.7992,32.8258,32.7992,32.8169,2100.0
2010-12-07 11:10:00,36.95,36.97,36.95,36.97,2800.0,32.8081,32.8258,32.8081,32.8258,2800.0
2010-12-07 11:15:00,36.97,37.0,36.95,36.95,9200.0,32.8258,32.8525,32.8081,32.8081,9200.0
2010-12-07 11:20:00,36.94,36.96,36.94,36.95,3900.0,32.7992,32.8169,32.7992,32.8081,3900.0
2010-12-07 11:25:00,36.97,36.97,36.95,36.95,2600.0,32.8258,32.8258,32.8081,32.8081,2600.0
2010-12-07 11:30:00,36.95,36.97,36.93,36.97,6300.0,32.8081,32.8258,32.7903,32.8258,6300.0
2010-12-07 11:35:00,36.97,36.97,36.92,36.93,5200.0,32.8258,32.8258,32.7814,32.7903,5200.0
2010-12-07 11:40:00,36.94,36.97,36.94,36.97,1700.0,32.7992,32.8258,32.7992,32.8258,1700.0
2010-12-07 11:45:00,36.97,36.98,36.89,36.92,16500.0,32.8258,32.8347,32.7548,32.7814,16500.0
2010-12-07 11:50:00,36.91,36.96,36.9,36.94,13600.0,32.7725,32.8169,32.7637,32.7992,13600.0
2010-12-07 11:55:00,36.94,36.95,36.91,36.95,1700.0,32.7992,32.8081,32.7725,32.8081,1700.0
2010-12-07 12:00:00,36.93,36.96,36.92,36.93,3800.0,32.7903,32.8169,32.7814,32.7903,3800.0
2010-12-07 12:05:00,36.94,36.94,36.84,36.84,3800.0,32.7992,32.7992,32.7104,32.7104,3800.0
2010-12-07 12:10:00,36.81,36.85,36.8,36.83,4200.0,32.6838,32.7193,32.6749,32.7015,4200.0
2010-12-07 12:15:00,36.84,36.84,36.81,36.83,13800.0,32.7104,32.7104,32.6838,32.7015,13800.0
2010-12-07 12:20:00,36.81,36.81,36.7,36.7,7500.0,32.6838,32.6838,32.5861,32.5861,7500.0
2010-12-07 12:25:00,36.68,36.74,36.68,36.74,5600.0,32.5683,32.6216,32.5683,32.6216,5600.0
2010-12-07 12:30:00,36.72,36.73,36.72,36.72,5200.0,32.6038,32.6127,32.6038,32.6038,5200.0
2010-12-07 12:35:00,36.72,36.73,36.68,36.71,6900.0,32.6038,32.6127,32.5683,32.595,6900.0
2010-12-07 12:40:00,36.69,36.74,36.69,36.72,2700.0,32.5772,32.6216,32.5772,32.6038,2700.0
2010-12-07 12:45:00,36.72,36.76,36.72,36.76,2900.0,32.6038,32.6394,32.6038,32.6394,2900.0
2010-12-07 12:50:00,36.79,36.83,36.79,36.83,1200.0,32.666,32.7015,32.666,32.7015,1200.0
2010-12-07 12:55:00,36.84,36.87,36.83,36.87,2600.0,32.7104,32.737,32.7015,32.737,2600.0
2010-12-07 13:00:00,36.85,36.97,36.85,36.97,3000.0,32.7193,32.8258,32.7193,32.8258,3000.0
2010-12-07 13:05:00,36.99,37.0,36.98,36.99,2800.0,32.8436,32.8525,32.8347,32.8436,2800.0
2010-12-07 13:10:00,36.98,36.99,36.9,36.91,9400.0,32.8347,32.8436,32.7637,32.7725,9400.0
2010-12-07 13:15:00,36.92,36.97,36.92,36.97,2300.0,32.7814,32.8258,32.7814,32.8258,2300.0
2010-12-07 13:20:00,36.98,37.01,36.96,36.97,3000.0,32.8347,32.8613,32.8169,32.8258,3000.0
2010-12-07 13:25:00,36.96,36.97,36.95,36.96,1500.0,32.8169,32.8258,32.8081,32.8169,1500.0
2010-12-07 13:30:00,36.96,36.96,36.9,36.9,1900.0,32.8169,32.8169,32.7637,32.7637,1900.0
2010-12-07 13:35:00,36.9,36.93,36.9,36.91,2200.0,32.7637,32.7903,32.7637,32.7725,2200.0
2010-12-07 13:40:00,36.92,36.97,36.9,36.95,3500.0,32.7814,32.8258,32.7637,32.8081,3500.0
2010-12-07 13:45:00,36.95,37.01,36.95,36.99,3700.0,32.8081,32.8613,32.8081,32.8436,3700.0
2010-12-07 13:50:00,37.0,37.01,36.99,37.0,5200.0,32.8525,32.8613,32.8436,32.8525,5200.0
2010-12-07 13:55:00,37.0,37.0,36.96,36.96,2800.0,32.8525,32.8525,32.8169,32.8169,2800.0
2010-12-07 14:00:00,36.98,37.01,36.98,37.01,2200.0,32.8347,32.8613,32.8347,32.8613,2200.0
2010-12-07 14:05:00,36.99,37.0,36.96,36.97,5300.0,32.8436,32.8525,32.8169,32.8258,5300.0
2010-12-07 14:10:00,36.97,36.99,36.96,36.99,1900.0,32.8258,32.8436,32.8169,32.8436,1900.0
2010-12-07 14:15:00,37.0,37.0,36.97,36.99,2000.0,32.8525,32.8525,32.8258,32.8436,2000.0
2010-12-07 14:20:00,36.99,37.0,36.99,36.99,3500.0,32.8436,32.8525,32.8436,32.8436,3500.0
2010-12-07 14:25:00,37.01,37.01,36.95,36.98,6400.0,32.8613,32.8613,32.8081,32.8347,6400.0
2010-12-07 14:30:00,36.98,37.01,36.96,37.0,3700.0,32.8347,32.8613,32.8169,32.8525,3700.0
2010-12-07 14:35:00,37.01,37.01,36.95,36.97,6500.0,32.8613,32.8613,32.8081,32.8258,6500.0
2010-12-07 14:40:00,36.97,36.97,36.93,36.93,5100.0,32.8258,32.8258,32.7903,32.7903,5100.0
2010-12-07 14:45:00,36.93,36.95,36.91,36.91,3500.0,32.7903,32.8081,32.7725,32.7725,3500.0
2010-12-07 14:50:00,36.93,36.95,36.91,36.93,4500.0,32.7903,32.8081,32.7725,32.7903,4500.0
2010-12-07 14:55:00,36.92,36.92,36.83,36.83,5800.0,32.7814,32.7814,32.7015,32.7015,5800.0
2010-12-07 15:00:00,36.83,36.89,36.82,36.85,37100.0,32.7015,32.7548,32.6926,32.7193,37100.0
2010-12-07 15:05:00,36.85,36.9,36.84,36.89,4700.0,32.7193,32.7637,32.7104,32.7548,4700.0
2010-12-07 15:10:00,36.89,36.92,36.88,36.9,6000.0,32.7548,32.7814,32.7459,32.7637,6000.0
2010-12-07 15:15:00,36.91,36.91,36.81,36.82,6400.0,32.7725,32.7725,32.6838,32.6926,6400.0
2010-12-07 15:20:00,36.82,36.83,36.71,36.73,6300.0,32.6926,32.7015,32.595,32.6127,6300.0
2010-12-07 15:25:00,36.73,36.83,36.7,36.81,5700.0,32.6127,32.7015,32.5861,32.6838,5700.0
2010-12-07 15:30:00,36.81,36.82,36.79,36.79,6000.0,32.6838,32.6926,32.666,32.666,6000.0
2010-12-07 15:35:00,36.8,36.86,36.8,36.86,4600.0,32.6749,32.7281,32.6749,32.7281,4600.0
2010-12-07 15:40:00,36.88,36.92,36.84,36.84,7900.0,32.7459,32.7814,32.7104,32.7104,7900.0
2010-12-07 15:45:00,36.84,36.86,36.78,36.83,10300.0,32.7104,32.7281,32.6571,32.7015,10300.0
2010-12-07 15:50:00,36.81,36.86,36.81,36.84,16000.0,32.6838,32.7281,32.6838,32.7104,16000.0
2010-12-07 15:55:00,36.84,36.9,36.83,36.89,34200.0,32.7104,32.7637,32.7015,32.7548,34200.0
2010-12-08 09:30:00,36.98,36.98,36.96,36.96,1200.0,32.8347,32.8347,32.8169,32.8169,1200.0
2010-12-08 09:35:00,36.98,37.04,36.98,36.98,5400.0,32.8347,32.888,32.8347,32.8347,5400.0
2010-12-08 09:40:00,37.02,37.05,36.96,37.05,5700.0,32.8702,32.8968,32.8169,32.8968,5700.0
2010-12-08 09:45:00,37.08,37.08,37.06,37.06,1000.0,32.9235,32.9235,32.9057,32.9057,1000.0
2010-12-08 09:50:00,37.06,37.06,36.92,36.95,5000.0,32.9057,32.9057,32.7814,32.8081,5000.0
2010-12-08 09:55:00,36.95,36.96,36.88,36.88,4100.0,32.8081,32.8169,32.7459,32.7459,4100.0
2010-12-08 10:00:00,36.91,36.94,36.9,36.91,2500.0,32.7725,32.7992,32.7637,32.7725,2500.0
2010-12-08 10:05:00,36.92,36.92,36.9,36.91,2200.0,32.7814,32.7814,32.7637,32.7725,2200.0
2010-12-08 10:10:00,36.91,36.92,36.89,36.92,3300.0,32.7725,32.7814,32.7548,32.7814,3300.0
2010-12-08 10:15:00,36.91,36.92,36.89,36.89,1800.0,32.7725,32.7814,32.7548,32.7548,1800.0
2010-12-08 10:20:00,36.9,36.9,36.86,36.87,1300.0,32.7637,32.7637,32.7281,32.737,1300.0
2010-12-08 10:25:00,36.87,36.95,36.87,36.94,1700.0,32.737,32.8081,32.737,32.7992,1700.0
2010-12-08 10:30:00,36.92,36.95,36.9,36.91,2000.0,32.7814,32.8081,32.7637,32.7725,2000.0
2010-12-08 10:35:00,36.9,36.94,36.87,36.94,18600.0,32.7637,32.7992,32.737,32.7992,18600.0
2010-12-08 10:40:00,36.93,36.93,36.88,36.92,5800.0,32.7903,32.7903,32.7459,32.7814,5800.0
2010-12-08 10:45:00,36.92,36.97,36.92,36.97,1800.0,32.7814,32.8258,32.7814,32.8258,1800.0
2010-12-08 10:50:00,36.97,37.01,36.97,37.0,6100.0,32.8258,32.8613,32.8258,32.8525,6100.0
2010-12-08 10:55:00,36.98,37.0,36.98,36.99,2800.0,32.8347,32.8525,32.8347,32.8436,2800.0
2010-12-08 11:00:00,37.01,37.03,37.0,37.01,4300.0,32.8613,32.8791,32.8525,32.8613,4300.0
2010-12-08 11:05:00,37.02,37.05,37.02,37.03,2800.0,32.8702,32.8968,32.8702,32.8791,2800.0
2010-12-08 11:10:00,37.04,37.04,37.03,37.03,1900.0,32.888,32.888,32.8791,32.8791,1900.0
2010-12-08 11:15:00,37.05,37.06,37.0,37.0,2100.0,32.8968,32.9057,32.8525,32.8525,2100.0
2010-12-08 11:20:00,37.01,37.04,37.0,37.0,5200.0,32.8613,32.888,32.8525,32.8525,5200.0
2010-12-08 11:25:00,37.0,37.0,36.97,37.0,3800.0,32.8525,32.8525,32.8258,32.8525,3800.0
2010-12-08 11:30:00,37.0,37.05,36.99,37.03,4900.0,32.8525,32.8968,32.8436,32.8791,4900.0
2010-12-08 11:35:00,37.03,37.08,37.03,37.08,4100.0,32.8791,32.9235,32.8791,32.9235,4100.0
2010-12-08 11:40:00,37.09,37.12,37.08,37.1,3400.0,32.9324,32.959,32.9235,32.9412,3400.0
2010-12-08 11:45:00,37.13,37.15,37.1,37.12,3300.0,32.9679,32.9856,32.9412,32.959,3300.0
2010-12-08 11:50:00,37.1,37.13,37.09,37.11,4100.0,32.9412,32.9679,32.9324,32.9501,4100.0
2010-12-08 11:55:00,37.11,37.12,37.08,37.08,17100.0,32.9501,32.959,32.9235,32.9235,17100.0
2010-12-08 12:00:00,37.11,37.13,37.1,37.12,10800.0,32.9501,32.9679,32.9412,32.959,10800.0
2010-12-08 12:05:00,37.12,37.13,37.1,37.1,5100.0,32.959,32.9679,32.9412,32.9412,5100.0
2010-12-08 12:10:00,37.11,37.12,37.1,37.12,1200.0,32.9501,32.959,32.9412,32.959,1200.0
2010-12-08 12:15:00,37.12,37.12,37.1,37.1,2500.0,32.959,32.959,32.9412,32.9412,2500.0
2010-12-08 12:20:00,37.11,37.13,37.1,37.11,1500.0,32.9501,32.9679,32.9412,32.9501,1500.0
2010-12-08 12:25:00,37.1,37.12,37.07,37.07,6500.0,32.9412,32.959,32.9146,32.9146,6500.0
2010-12-08 12:30:00,37.07,37.07,37.06,37.06,2500.0,32.9146,32.9146,32.9057,32.9057,2500.0
2010-12-08 12:35:00,37.06,37.09,37.05,37.08,1900.0,32.9057,32.9324,32.8968,32.9235,1900.0
2010-12-08 12:40:00,37.07,37.08,37.05,37.06,2400.0,32.9146,32.9235,32.8968,32.9057,2400.0
2010-12-08 12:45:00,37.07,37.08,37.05,37.06,6000.0,32.9146,32.9235,32.8968,32.9057,6000.0
2010-12-08 12:50:00,37.06,37.07,37.05,37.05,1400.0,32.9057,32.9146,32.8968,32.8968,1400.0
2010-12-08 12:55:00,37.06,37.07,37.05,37.05,1200.0,32.9057,32.9146,32.8968,32.8968,1200.0
2010-12-08 13:00:00,37.06,37.07,37.05,37.05,2500.0,32.9057,32.9146,32.8968,32.8968,2500.0
2010-12-08 13:05:00,37.06,37.09,37.05,37.09,2100.0,32.9057,32.9324,32.8968,32.9324,2100.0
2010-12-08 13:10:00,37.09,37.13,37.08,37.08,4700.0,32.9324,32.9679,32.9235,32.9235,4700.0
2010-12-08 13:15:00,37.07,37.07,37.05,37.05,3900.0,32.9146,32.9146,32.8968,32.8968,3900.0
2010-12-08 13:20:00,37.05,37.05,37.04,37.05,2600.0,32.8968,32.8968,32.888,32.8968,2600.0
2010-12-08 13:25:00,37.06,37.13,37.05,37.07,11000.0,32.9057,32.9679,32.8968,32.9146,11000.0
2010-12-08 13:30:00,37.07,37.07,37.06,37.06,700.0,32.9146,32.9146,32.9057,32.9057,700.0
2010-12-08 13:35:00,37.06,37.09,37.06,37.09,1300.0,32.9057,32.9324,32.9057,32.9324,1300.0
2010-12-08 13:40:00,37.1,37.14,37.09,37.09,4200.0,32.9412,32.9768,32.9324,32.9324,4200.0
2010-12-08 13:45:00,37.1,37.12,37.08,37.12,6100.0,32.9412,32.959,32.9235,32.959,6100.0
2010-12-08 13:50:00,37.1,37.14,37.1,37.11,1300.0,32.9412,32.9768,32.9412,32.9501,1300.0
2010-12-08 13:55:00,37.1,37.1,37.09,37.09,2700.0,32.9412,32.9412,32.9324,32.9324,2700.0
2010-12-08 14:00:00,37.1,37.1,37.06,37.06,21000.0,32.9412,32.9412,32.9057,32.9057,21000.0
2010-12-08 14:05:00,37.05,37.06,37.05,37.05,7900.0,32.8968,32.9057,32.8968,32.8968,7900.0
2010-12-08 14:10:00,37.05,37.05,37.05,37.05,700.0,32.8968,32.8968,32.8968,32.8968,700.0
2010-12-08 14:15:00,37.05,37.08,37.05,37.05,11200.0,32.8968,32.9235,32.8968,32.8968,11200.0
2010-12-08 14:20:00,37.06,37.06,37.05,37.05,21600.0,32.9057,32.9057,32.8968,32.8968,21600.0
2010-12-08 14:25:00,37.05,37.06,37.03,37.05,7700.0,32.8968,32.9057,32.8791,32.8968,7700.0
2010-12-08 14:30:00,37.04,37.08,37.04,37.06,27000.0,32.888,32.9235,32.888,32.9057,27000.0
2010-12-08 14:35:00,37.06,37.08,37.06,37.07,5300.0,32.9057,32.9235,32.9057,32.9146,5300.0
2010-12-08 14:40:00,37.06,37.08,37.06,37.08,3900.0,32.9057,32.9235,32.9057,32.9235,3900.0
2010-12-08 14:45:00,37.08,37.08,37.06,37.06,3300.0,32.9235,32.9235,32.9057,32.9057,3300.0
2010-12-08 14:50:00,37.07,37.08,37.05,37.07,3600.0,32.9146,32.9235,32.8968,32.9146,3600.0
2010-12-08 14:55:00,37.06,37.07,37.05,37.05,6000.0,32.9057,32.9146,32.8968,32.8968,6000.0
2010-12-08 15:00:00,37.05,37.08,37.04,37.06,11100.0,32.8968,32.9235,32.888,32.9057,11100.0
2010-12-08 15:05:00,37.05,37.06,37.05,37.05,5800.0,32.8968,32.9057,32.8968,32.8968,5800.0
2010-12-08 15:10:00,37.05,37.05,37.0,37.0,2600.0,32.8968,32.8968,32.8525,32.8525,2600.0
2010-12-08 15:15:00,37.02,37.02,37.0,37.0,1600.0,32.8702,32.8702,32.8525,32.8525,1600.0
2010-12-08 15:20:00,37.01,37.02,37.0,37.0,8300.0,32.8613,32.8702,32.8525,32.8525,8300.0
2010-12-08 15:25:00,37.0,37.01,36.99,36.99,8100.0,32.8525,32.8613,32.8436,32.8436,8100.0
2010-12-08 15:30:00,36.99,37.0,36.98,36.99,3700.0,32.8436,32.8525,32.8347,32.8436,3700.0
2010-12-08 15:35:00,36.99,37.01,36.99,37.01,9900.0,32.8436,32.8613,32.8436,32.8613,9900.0
2010-12-08 15:40:00,37.01,37.04,37.0,37.0,14400.0,32.8613,32.888,32.8525,32.8525,14400.0
2010-12-08 15:45:00,37.01,37.08,37.01,37.05,8600.0,32.8613,32.9235,32.8613,32.8968,8600.0
2010-12-08 15:50:00,37.05,37.08,37.05,37.08,10200.0,32.8968,32.9235,32.8968,32.9235,10200.0
2010-12-08 15:55:00,37.08,37.14,37.08,37.1,30300.0,32.9235,32.9768,32.9235,32.9412,30300.0
2010-12-09 09:30:00,37.36,37.42,37.18,37.18,5300.0,33.1721,33.2254,33.0123,33.0123,5300.0
2010-12-09 09:35:00,37.11,37.28,37.11,37.13,1400.0,32.9501,33.1011,32.9501,32.9679,1400.0
2010-12-09 09:40:00,37.16,37.21,37.03,37.03,2400.0,32.9945,33.0389,32.8791,32.8791,2400.0
2010-12-09 09:45:00,37.07,37.09,36.93,36.94,5800.0,32.9146,32.9324,32.7903,32.7992,5800.0
2010-12-09 09:50:00,36.94,36.97,36.94,36.95,8900.0,32.7992,32.8258,32.7992,32.8081,8900.0
2010-12-09 09:55:00,36.94,36.94,36.91,36.94,5600.0,32.7992,32.7992,32.7725,32.7992,5600.0
2010-12-09 10:00:00,36.91,36.92,36.9,36.91,2100.0,32.7725,32.7814,32.7637,32.7725,2100.0
2010-12-09 10:05:00,36.94,36.94,36.86,36.87,4200.0,32.7992,32.7992,32.7281,32.737,4200.0
2010-12-09 10:10:00,36.88,36.88,36.81,36.81,3300.0,32.7459,32.7459,32.6838,32.6838,3300.0
2010-12-09 10:15:00,36.82,36.91,36.82,36.86,2300.0,32.6926,32.7725,32.6926,32.7281,2300.0
2010-12-09 10:20:00,36.79,36.79,36.77,36.77,2200.0,32.666,32.666,32.6482,32.6482,2200.0
2010-12-09 10:25:00,36.77,36.8,36.73,36.76,2600.0,32.6482,32.6749,32.6127,32.6394,2600.0
2010-12-09 10:30:00,36.75,36.8,36.75,36.77,1100.0,32.6305,32.6749,32.6305,32.6482,1100.0
2010-12-09 10:35:00,36.75,36.82,36.74,36.82,2400.0,32.6305,32.6926,32.6216,32.6926,2400.0
2010-12-09 10:40:00,36.78,36.8,36.76,36.76,2800.0,32.6571,32.6749,32.6394,32.6394,2800.0
2010-12-09 10:45:00,36.79,36.8,36.76,36.76,1400.0,32.666,32.6749,32.6394,32.6394,1400.0
2010-12-09 10:50:00,36.76,36.78,36.75,36.78,1200.0,32.6394,32.6571,32.6305,32.6571,1200.0
2010-12-09 10:55:00,36.77,36.81,36.74,36.81,1500.0,32.6482,32.6838,32.6216,32.6838,1500.0
2010-12-09 11:00:00,36.78,36.78,36.71,36.71,2600.0,32.6571,32.6571,32.595,32.595,2600.0
2010-12-09 11:05:00,36.72,36.75,36.72,36.75,2100.0,32.6038,32.6305,32.6038,32.6305,2100.0
2010-12-09 11:10:00,36.75,36.76,36.73,36.73,3600.0,32.6305,32.6394,32.6127,32.6127,3600.0
2010-12-09 11:15:00,36.73,36.74,36.66,36.67,6700.0,32.6127,32.6216,32.5506,32.5594,6700.0
2010-12-09 11:20:00,36.67,36.67,36.66,36.66,3200.0,32.5594,32.5594,32.5506,32.5506,3200.0
2010-12-09 11:25:00,36.67,36.67,36.64,36.64,9200.0,32.5594,32.5594,32.5328,32.5328,9200.0
2010-12-09 11:30:00,36.65,36.65,36.55,36.59,8100.0,32.5417,32.5417,32.4529,32.4884,8100.0
2010-12-09 11:35:00,36.59,36.59,36.58,36.58,1300.0,32.4884,32.4884,32.4795,32.4795,1300.0
2010-12-09 11:40:00,36.59,36.65,36.59,36.59,8100.0,32.4884,32.5417,32.4884,32.4884,8100.0
2010-12-09 11:45:00,36.58,36.61,36.57,36.57,5000.0,32.4795,32.5062,32.4707,32.4707,5000.0
2010-12-09 11:50:00,36.58,36.58,36.55,36.58,1400.0,32.4795,32.4795,32.4529,32.4795,1400.0
2010-12-09 11:55:00,36.58,36.62,36.58,36.61,2000.0,32.4795,32.515,32.4795,32.5062,2000.0
2010-12-09 12:00:00,36.6,36.68,36.6,36.68,5200.0,32.4973,32.5683,32.4973,32.5683,5200.0
2010-12-09 12:05:00,36.67,36.69,36.67,36.69,1600.0,32.5594,32.5772,32.5594,32.5772,1600.0
2010-12-09 12:10:00,36.68,36.7,36.67,36.68,2500.0,32.5683,32.5861,32.5594,32.5683,2500.0
2010-12-09 12:15:00,36.66,36.66,36.65,36.65,500.0,32.5506,32.5506,32.5417,32.5417,500.0
2010-12-09 12:20:00,36.65,36.68,36.65,36.65,11600.0,32.5417,32.5683,32.5417,32.5417,11600.0
2010-12-09 12:25:00,36.65,36.65,36.63,36.65,5100.0,32.5417,32.5417,32.5239,32.5417,5100.0
2010-12-09 12:30:00,36.64,36.66,36.63,36.66,1900.0,32.5328,32.5506,32.5239,32.5506,1900.0
2010-12-09 12:35:00,36.66,36.68,36.66,36.66,3100.0,32.5506,32.5683,32.5506,32.5506,3100.0
2010-12-09 12:40:00,36.67,36.69,36.66,36.66,6800.0,32.5594,32.5772,32.5506,32.5506,6800.0
2010-12-09 12:45:00,36.66,36.67,36.65,36.66,2900.0,32.5506,32.5594,32.5417,32.5506,2900.0
2010-12-09 12:50:00,36.66,36.67,36.65,36.66,11100.0,32.5506,32.5594,32.5417,32.5506,11100.0
2010-12-09 12:55:00,36.67,36.67,36.62,36.62,5000.0,32.5594,32.5594,32.515,32.515,5000.0
2010-12-09 13:00:00,36.62,36.7,36.62,36.65,9700.0,32.515,32.5861,32.515,32.5417,9700.0
2010-12-09 13:05:00,36.65,36.66,36.65,36.65,4400.0,32.5417,32.5506,32.5417,32.5417,4400.0
2010-12-09 13:10:00,36.65,36.66,36.64,36.65,10800.0,32.5417,32.5506,32.5328,32.5417,10800.0
2010-12-09 13:15:00,36.65,36.66,36.62,36.62,6100.0,32.5417,32.5506,32.515,32.515,6100.0
2010-12-09 13:20:00,36.63,36.63,36.62,36.63,2700.0,32.5239,32.5239,32.515,32.5239,2700.0
2010-12-09 13:25:00,36.63,36.64,36.63,36.63,3600.0,32.5239,32.5328,32.5239,32.5239,3600.0
2010-12-09 13:30:00,36.64,36.66,36.63,36.65,7400.0,32.5328,32.5506,32.5239,32.5417,7400.0
2010-12-09 13:35:00,36.65,36.66,36.65,36.66,5400.0,32.5417,32.5506,32.5417,32.5506,5400.0
2010-12-09 13:40:00,36.65,36.69,36.65,36.68,1600.0,32.5417,32.5772,32.5417,32.5683,1600.0
2010-12-09 13:45:00,36.68,36.74,36.68,36.73,15600.0,32.5683,32.6216,32.5683,32.6127,15600.0
2010-12-09 13:50:00,36.73,36.76,36.73,36.75,6100.0,32.6127,32.6394,32.6127,32.6305,6100.0
2010-12-09 13:55:00,36.75,36.76,36.74,36.76,5700.0,32.6305,32.6394,32.6216,32.6394,5700.0
2010-12-09 14:00:00,36.75,36.77,36.74,36.77,5100.0,32.6305,32.6482,32.6216,32.6482,5100.0
2010-12-09 14:05:00,36.76,36.77,36.74,36.75,11200.0,32.6394,32.6482,32.6216,32.6305,11200.0
2010-12-09 14:10:00,36.76,36.76,36.73,36.74,3100.0,32.6394,32.6394,32.6127,32.6216,3100.0
2010-12-09 14:15:00,36.73,36.76,36.73,36.74,4300.0,32.6127,32.6394,32.6127,32.6216,4300.0
2010-12-09 14:20:00,36.74,36.76,36.73,36.73,3700.0,32.6216,32.6394,32.6127,32.6127,3700.0
2010-12-09 14:25:00,36.75,36.77,36.74,36.74,11300.0,32.6305,32.6482,32.6216,32.6216,11300.0
2010-12-09 14:30:00,36.74,36.75,36.74,36.74,3800.0,32.6216,32.6305,32.6216,32.6216,3800.0
2010-12-09 14:35:00,36.74,36.74,36.72,36.72,3700.0,32.6216,32.6216,32.6038,32.6038,3700.0
2010-12-09 14:40:00,36.72,36.76,36.72,36.76,5200.0,32.6038,32.6394,32.6038,32.6394,5200.0
2010-12-09 14:45:00,36.76,36.76,36.72,36.72,7300.0,32.6394,32.6394,32.6038,32.6038,7300.0
2010-12-09 14:50:00,36.72,36.76,36.72,36.75,2500.0,32.6038,32.6394,32.6038,32.6305,2500.0
2010-12-09 14:55:00,36.78,36.78,36.76,36.77,2600.0,32.6571,32.6571,32.6394,32.6482,2600.0
2010-12-09 15:00:00,36.77,36.79,36.77,36.78,2500.0,32.6482,32.666,32.6482,32.6571,2500.0
2010-12-09 15:05:00,36.8,36.81,36.77,36.79,20900.0,32.6749,32.6838,32.6482,32.666,20900.0
2010-12-09 15:10:00,36.78,36.79,36.78,36.79,2300.0,32.6571,32.666,32.6571,32.666,2300.0
2010-12-09 15:15:00,36.78,36.79,36.77,36.78,1700.0,32.6571,32.666,32.6482,32.6571,1700.0
2010-12-09 15:20:00,36.78,36.79,36.75,36.75,3700.0,32.6571,32.666,32.6305,32.6305,3700.0
2010-12-09 15:25:00,36.75,36.76,36.73,36.73,6200.0,32.6305,32.6394,32.6127,32.6127,6200.0
2010-12-09 15:30:00,36.74,36.75,36.73,36.74,3900.0,32.6216,32.6305,32.6127,32.6216,3900.0
2010-12-09 15:35:00,36.74,36.76,36.73,36.74,11300.0,32.6216,32.6394,32.6127,32.6216,11300.0
2010-12-09 15:40:00,36.74,36.77,36.73,36.74,10700.0,32.6216,32.6482,32.6127,32.6216,10700.0
2010-12-09 15:45:00,36.75,36.8,36.74,36.79,13900.0,32.6305,32.6749,32.6216,32.666,13900.0
2010-12-09 15:50:00,36.79,36.8,36.76,36.76,12200.0,32.666,32.6749,32.6394,32.6394,12200.0
2010-12-09 15:55:00,36.75,36.77,36.66,36.69,83700.0,32.6305,32.6482,32.5506,32.5772,83700.0
2010-12-10 09:30:00,36.82,36.93,36.67,36.67,2800.0,32.6926,32.7903,32.5594,32.5594,2800.0
2010-12-10 09:35:00,36.67,36.72,36.67,36.69,1500.0,32.5594,32.6038,32.5594,32.5772,1500.0
2010-12-10 09:40:00,36.69,36.74,36.69,36.72,2200.0,32.5772,32.6216,32.5772,32.6038,2200.0
2010-12-10 09:45:00,36.74,36.75,36.68,36.72,4100.0,32.6216,32.6305,32.5683,32.6038,4100.0
2010-12-10 09:50:00,36.72,36.72,36.65,36.71,3900.0,32.6038,32.6038,32.5417,32.595,3900.0
2010-12-10 09:55:00,36.69,36.69,36.57,36.6,4400.0,32.5772,32.5772,32.4707,32.4973,4400.0
2010-12-10 10:00:00,36.61,36.68,36.55,36.55,4200.0,32.5062,32.5683,32.4529,32.4529,4200.0
2010-12-10 10:05:00,36.57,36.61,36.57,36.6,3600.0,32.4707,32.5062,32.4707,32.4973,3600.0
2010-12-10 10:10:00,36.59,36.62,36.56,36.57,6100.0,32.4884,32.515,32.4618,32.4707,6100.0
2010-12-10 10:15:00,36.56,36.57,36.55,36.57,4700.0,32.4618,32.4707,32.4529,32.4707,4700.0
2010-12-10 10:20:00,36.56,36.56,36.51,36.55,5500.0,32.4618,32.4618,32.4174,32.4529,5500.0
2010-12-10 10:25:00,36.53,36.59,36.52,36.59,4800.0,32.4351,32.4884,32.4263,32.4884,4800.0
2010-12-10 10:30:00,36.57,36.58,36.55,36.56,2700.0,32.4707,32.4795,32.4529,32.4618,2700.0
2010-12-10 10:35:00,36.55,36.59,36.52,36.57,7200.0,32.4529,32.4884,32.4263,32.4707,7200.0
2010-12-10 10:40:00,36.55,36.67,36.55,36.67,2100.0,32.4529,32.5594,32.4529,32.5594,2100.0
2010-12-10 10:45:00,36.66,36.71,36.65,36.65,3200.0,32.5506,32.595,32.5417,32.5417,3200.0
2010-12-10 10:50:00,36.65,36.66,36.65,36.65,2500.0,32.5417,32.5506,32.5417,32.5417,2500.0
2010-12-10 10:55:00,36.65,36.67,36.65,36.66,2100.0,32.5417,32.5594,32.5417,32.5506,2100.0
2010-12-10 11:00:00,36.65,36.66,36.65,36.65,2900.0,32.5417,32.5506,32.5417,32.5417,2900.0
2010-12-10 11:05:00,36.65,36.69,36.65,36.66,6600.0,32.5417,32.5772,32.5417,32.5506,6600.0
2010-12-10 11:10:00,36.65,36.65,36.64,36.64,900.0,32.5417,32.5417,32.5328,32.5328,900.0
2010-12-10 11:15:00,36.64,36.65,36.59,36.59,2400.0,32.5328,32.5417,32.4884,32.4884,2400.0
2010-12-10 11:20:00,36.59,36.6,36.58,36.58,4000.0,32.4884,32.4973,32.4795,32.4795,4000.0
2010-12-10 11:25:00,36.58,36.59,36.58,36.59,2800.0,32.4795,32.4884,32.4795,32.4884,2800.0
2010-12-10 11:30:00,36.61,36.61,36.57,36.58,1600.0,32.5062,32.5062,32.4707,32.4795,1600.0
2010-12-10 11:35:00,36.59,36.6,36.58,36.58,600.0,32.4884,32.4973,32.4795,32.4795,600.0
2010-12-10 11:40:00,36.59,36.59,36.55,36.56,3700.0,32.4884,32.4884,32.4529,32.4618,3700.0
2010-12-10 11:45:00,36.57,36.59,36.57,36.59,1700.0,32.4707,32.4884,32.4707,32.4884,1700.0
2010-12-10 11:50:00,36.58,36.6,36.58,36.59,2500.0,32.4795,32.4973,32.4795,32.4884,2500.0
2010-12-10 11:55:00,36.59,36.61,36.58,36.58,6100.0,32.4884,32.5062,32.4795,32.4795,6100.0
2010-12-10 12:00:00,36.57,36.6,36.57,36.59,2100.0,32.4707,32.4973,32.4707,32.4884,2100.0
2010-12-10 12:05:00,36.59,36.61,36.58,36.59,7900.0,32.4884,32.5062,32.4795,32.4884,7900.0
2010-12-10 12:10:00,36.59,36.62,36.59,36.61,4000.0,32.4884,32.515,32.4884,32.5062,4000.0
2010-12-10 12:15:00,36.61,36.63,36.61,36.61,7300.0,32.5062,32.5239,32.5062,32.5062,7300.0
2010-12-10 12:20:00,36.62,36.62,36.58,36.58,6300.0,32.515,32.515,32.4795,32.4795,6300.0
2010-12-10 12:25:00,36.57,36.59,36.57,36.57,5900.0,32.4707,32.4884,32.4707,32.4707,5900.0
2010-12-10 12:30:00,36.58,36.58,36.56,36.57,5500.0,32.4795,32.4795,32.4618,32.4707,5500.0
2010-12-10 12:35:00,36.56,36.57,36.54,36.55,9000.0,32.4618,32.4707,32.444,32.4529,9000.0
2010-12-10 12:40:00,36.55,36.61,36.55,36.6,3000.0,32.4529,32.5062,32.4529,32.4973,3000.0
2010-12-10 12:45:00,36.6,36.6,36.55,36.56,6000.0,32.4973,32.4973,32.4529,32.4618,6000.0
2010-12-10 12:50:00,36.56,36.57,36.54,36.57,2600.0,32.4618,32.4707,32.444,32.4707,2600.0
2010-12-10 12:55:00,36.56,36.57,36.53,36.53,6700.0,32.4618,32.4707,32.4351,32.4351,6700.0
2010-12-10 13:00:00,36.53,36.55,36.53,36.55,1300.0,32.4351,32.4529,32.4351,32.4529,1300.0
2010-12-10 13:05:00,36.56,36.58,36.56,36.58,3100.0,32.4618,32.4795,32.4618,32.4795,3100.0
2010-12-10 13:10:00,36.58,36.59,36.57,36.58,2200.0,32.4795,32.4884,32.4707,32.4795,2200.0
2010-12-10 13:15:00,36.59,36.6,36.56,36.56,2500.0,32.4884,32.4973,32.4618,32.4618,2500.0
2010-12-10 13:20:00,36.57,36.6,36.55,36.58,5200.0,32.4707,32.4973,32.4529,32.4795,5200.0
2010-12-10 13:25:00,36.58,36.59,36.56,36.57,5400.0,32.4795,32.4884,32.4618,32.4707,5400.0
2010-12-10 13:30:00,36.57,36.58,36.56,36.58,5100.0,32.4707,32.4795,32.4618,32.4795,5100.0
2010-12-10 13:35:00,36.58,36.61,36.58,36.6,1200.0,32.4795,32.5062,32.4795,32.4973,1200.0
2010-12-10 13:40:00,36.59,36.6,36.57,36.57,6300.0,32.4884,32.4973,32.4707,32.4707,6300.0
2010-12-10 13:45:00,36.58,36.61,36.56,36.57,9500.0,32.4795,32.5062,32.4618,32.4707,9500.0
2010-12-10 13:50:00,36.57,36.58,36.55,36.57,6600.0,32.4707,32.4795,32.4529,32.4707,6600.0
2010-12-10 13:55:00,36.57,36.58,36.56,36.57,3600.0,32.4707,32.4795,32.4618,32.4707,3600.0
2010-12-10 14:00:00,36.57,36.58,36.56,36.57,5300.0,32.4707,32.4795,32.4618,32.4707,5300.0
2010-12-10 14:05:00,36.56,36.58,36.56,36.56,7400.0,32.4618,32.4795,32.4618,32.4618,7400.0
2010-12-10 14:10:00,36.56,36.6,36.56,36.58,4000.0,32.4618,32.4973,32.4618,32.4795,4000.0
2010-12-10 14:15:00,36.58,36.59,36.58,36.59,6900.0,32.4795,32.4884,32.4795,32.4884,6900.0
2010-12-10 14:20:00,36.58,36.59,36.58,36.58,2000.0,32.4795,32.4884,32.4795,32.4795,2000.0
2010-12-10 14:25:00,36.58,36.58,36.53,36.53,8200.0,32.4795,32.4795,32.4351,32.4351,8200.0
2010-12-10 14:30:00,36.54,36.55,36.52,36.54,2900.0,32.444,32.4529,32.4263,32.444,2900.0
2010-12-10 14:35:00,36.55,36.56,36.55,36.55,3800.0,32.4529,32.4618,32.4529,32.4529,3800.0
2010-12-10 14:40:00,36.55,36.57,36.55,36.55,7300.0,32.4529,32.4707,32.4529,32.4529,7300.0
2010-12-10 14:45:00,36.57,36.6,36.55,36.56,10100.0,32.4707,32.4973,32.4529,32.4618,10100.0
2010-12-10 14:50:00,36.56,36.58,36.55,36.57,3000.0,32.4618,32.4795,32.4529,32.4707,3000.0
2010-12-10 14:55:00,36.56,36.57,36.55,36.55,6400.0,32.4618,32.4707,32.4529,32.4529,6400.0
2010-12-10 15:00:00,36.56,36.59,36.56,36.58,5400.0,32.4618,32.4884,32.4618,32.4795,5400.0
2010-12-10 15:05:00,36.58,36.59,36.57,36.58,14800.0,32.4795,32.4884,32.4707,32.4795,14800.0
2010-12-10 15:10:00,36.58,36.61,36.57,36.6,5700.0,32.4795,32.5062,32.4707,32.4973,5700.0
2010-12-10 15:15:00,36.6,36.61,36.58,36.59,7900.0,32.4973,32.5062,32.4795,32.4884,7900.0
2010-12-10 15:20:00,36.59,36.59,36.58,36.58,2600.0,32.4884,32.4884,32.4795,32.4795,2600.0
2010-12-10 15:25:00,36.59,36.61,36.58,36.6,8500.0,32.4884,32.5062,32.4795,32.4973,8500.0
2010-12-10 15:30:00,36.6,36.6,36.58,36.58,9400.0,32.4973,32.4973,32.4795,32.4795,9400.0
2010-12-10 15:35:00,36.58,36.59,36.57,36.58,9000.0,32.4795,32.4884,32.4707,32.4795,9000.0
2010-12-10 15:40:00,36.57,36.6,36.55,36.58,12800.0,32.4707,32.4973,32.4529,32.4795,12800.0
2010-12-10 15:45:00,36.58,36.6,36.51,36.51,21400.0,32.4795,32.4973,32.4174,32.4174,21400.0
2010-12-10 15:50:00,36.52,36.58,36.46,36.56,16000.0,32.4263,32.4795,32.373,32.4618,16000.0
2010-12-10 15:55:00,36.56,36.62,36.52,36.54,30100.0,32.4618,32.515,32.4263,32.444,30100.0
2010-12-13 09:30:00,36.65,36.69,36.39,36.46,4800.0,32.5417,32.5772,32.3108,32.373,4800.0
2010-12-13 09:35:00,36.5,36.51,36.38,36.39,5700.0,32.4085,32.4174,32.302,32.3108,5700.0
2010-12-13 09:40:00,36.37,36.53,36.37,36.53,4800.0,32.2931,32.4351,32.2931,32.4351,4800.0
2010-12-13 09:45:00,36.55,36.57,36.52,36.57,6000.0,32.4529,32.4707,32.4263,32.4707,6000.0
2010-12-13 09:50:00,36.56,36.61,36.52,36.55,6300.0,32.4618,32.5062,32.4263,32.4529,6300.0
2010-12-13 09:55:00,36.56,36.56,36.55,36.55,5000.0,32.4618,32.4618,32.4529,32.4529,5000.0
2010-12-13 10:00:00,36.56,36.59,36.55,36.58,8000.0,32.4618,32.4884,32.4529,32.4795,8000.0
2010-12-13 10:05:00,36.58,36.59,36.57,36.58,6200.0,32.4795,32.4884,32.4707,32.4795,6200.0
2010-12-13 10:10:00,36.57,36.6,36.57,36.58,2500.0,32.4707,32.4973,32.4707,32.4795,2500.0
2010-12-13 10:15:00,36.6,36.62,36.58,36.6,4300.0,32.4973,32.515,32.4795,32.4973,4300.0
2010-12-13 10:20:00,36.6,36.62,36.56,36.56,8500.0,32.4973,32.515,32.4618,32.4618,8500.0
2010-12-13 10:25:00,36.56,36.57,36.55,36.57,4800.0,32.4618,32.4707,32.4529,32.4707,4800.0
2010-12-13 10:30:00,36.56,36.6,36.56,36.6,9500.0,32.4618,32.4973,32.4618,32.4973,9500.0
2010-12-13 10:35:00,36.6,36.61,36.59,36.61,4900.0,32.4973,32.5062,32.4884,32.5062,4900.0
2010-12-13 10:40:00,36.61,36.61,36.55,36.56,6700.0,32.5062,32.5062,32.4529,32.4618,6700.0
2010-12-13 10:45:00,36.56,36.65,36.55,36.65,9800.0,32.4618,32.5417,32.4529,32.5417,9800.0
2010-12-13 10:50:00,36.65,36.68,36.65,36.67,2200.0,32.5417,32.5683,32.5417,32.5594,2200.0
2010-12-13 10:55:00,36.68,36.71,36.67,36.7,1000.0,32.5683,32.595,32.5594,32.5861,1000.0
2010-12-13 11:00:00,36.69,36.72,36.67,36.67,5800.0,32.5772,32.6038,32.5594,32.5594,5800.0
2010-12-13 11:05:00,36.68,36.69,36.67,36.69,3100.0,32.5683,32.5772,32.5594,32.5772,3100.0
2010-12-13 11:10:00,36.68,36.69,36.67,36.67,1200.0,32.5683,32.5772,32.5594,32.5594,1200.0
2010-12-13 11:15:00,36.68,36.71,36.67,36.67,5200.0,32.5683,32.595,32.5594,32.5594,5200.0
2010-12-13 11:20:00,36.69,36.69,36.66,36.66,3700.0,32.5772,32.5772,32.5506,32.5506,3700.0
2010-12-13 11:25:00,36.65,36.67,36.65,36.67,4500.0,32.5417,32.5594,32.5417,32.5594,4500.0
2010-12-13 11:30:00,36.66,36.67,36.65,36.65,2600.0,32.5506,32.5594,32.5417,32.5417,2600.0
2010-12-13 11:35:00,36.66,36.68,36.63,36.63,8600.0,32.5506,32.5683,32.5239,32.5239,8600.0
2010-12-13 11:40:00,36.62,36.62,36.6,36.62,5300.0,32.515,32.515,32.4973,32.515,5300.0
2010-12-13 11:45:00,36.63,36.66,36.63,36.64,1400.0,32.5239,32.5506,32.5239,32.5328,1400.0
2010-12-13 11:50:00,36.63,36.63,36.6,36.61,4600.0,32.5239,32.5239,32.4973,32.5062,4600.0
2010-12-13 11:55:00,36.6,36.63,36.59,36.6,7300.0,32.4973,32.5239,32.4884,32.4973,7300.0
2010-12-13 12:00:00,36.6,36.63,36.59,36.61,4900.0,32.4973,32.5239,32.4884,32.5062,4900.0
2010-12-13 12:05:00,36.6,36.6,36.57,36.59,6000.0,32.4973,32.4973,32.4707,32.4884,6000.0
2010-12-13 12:10:00,36.58,36.68,36.58,36.68,6100.0,32.4795,32.5683,32.4795,32.5683,6100.0
2010-12-13 12:15:00,36.69,36.71,36.66,36.66,4700.0,32.5772,32.595,32.5506,32.5506,4700.0
2010-12-13 12:20:00,36.66,36.68,36.66,36.68,300.0,32.5506,32.5683,32.5506,32.5683,300.0
2010-12-13 12:25:00,36.66,36.69,36.66,36.67,2800.0,32.5506,32.5772,32.5506,32.5594,2800.0
2010-12-13 12:30:00,36.67,36.68,36.67,36.68,300.0,32.5594,32.5683,32.5594,32.5683,300.0
2010-12-13 12:35:00,36.68,36.7,36.67,36.69,2200.0,32.5683,32.5861,32.5594,32.5772,2200.0
2010-12-13 12:40:00,36.68,36.7,36.67,36.69,800.0,32.5683,32.5861,32.5594,32.5772,800.0
2010-12-13 12:45:00,36.7,36.7,36.64,36.66,4400.0,32.5861,32.5861,32.5328,32.5506,4400.0
2010-12-13 12:50:00,36.66,36.67,36.65,36.67,1700.0,32.5506,32.5594,32.5417,32.5594,1700.0
2010-12-13 12:55:00,36.67,36.68,36.66,36.66,600.0,32.5594,32.5683,32.5506,32.5506,600.0
2010-12-13 13:00:00,36.67,36.68,36.66,36.66,1000.0,32.5594,32.5683,32.5506,32.5506,1000.0
2010-12-13 13:05:00,36.66,36.72,36.66,36.72,3900.0,32.5506,32.6038,32.5506,32.6038,3900.0
2010-12-13 13:10:00,36.7,36.72,36.69,36.71,4400.0,32.5861,32.6038,32.5772,32.595,4400.0
2010-12-13 13:15:00,36.7,36.72,36.7,36.7,7400.0,32.5861,32.6038,32.5861,32.5861,7400.0
2010-12-13 13:20:00,36.7,36.72,36.7,36.71,11200.0,32.5861,32.6038,32.5861,32.595,11200.0
2010-12-13 13:25:00,36.73,36.77,36.73,36.76,1400.0,32.6127,32.6482,32.6127,32.6394,1400.0
2010-12-13 13:30:00,36.77,36.77,36.75,36.76,700.0,32.6482,32.6482,32.6305,32.6394,700.0
2010-12-13 13:35:00,36.74,36.74,36.71,36.71,2400.0,32.6216,32.6216,32.595,32.595,2400.0
2010-12-13 13:40:00,36.72,36.75,36.72,36.75,1100.0,32.6038,32.6305,32.6038,32.6305,1100.0
2010-12-13 13:45:00,36.74,36.74,36.71,36.71,1700.0,32.6216,32.6216,32.595,32.595,1700.0
2010-12-13 13:50:00,36.71,36.71,36.7,36.7,900.0,32.595,32.595,32.5861,32.5861,900.0
2010-12-13 13:55:00,36.72,36.75,36.7,36.71,2400.0,32.6038,32.6305,32.5861,32.595,2400.0
2010-12-13 14:00:00,36.71,36.72,36.71,36.72,1000.0,32.595,32.6038,32.595,32.6038,1000.0
2010-12-13 14:05:00,36.72,36.76,36.71,36.76,1000.0,32.6038,32.6394,32.595,32.6394,1000.0
2010-12-13 14:10:00,36.76,36.76,36.73,36.73,4000.0,32.6394,32.6394,32.6127,32.6127,4000.0
2010-12-13 14:15:00,36.73,36.74,36.73,36.73,600.0,32.6127,32.6216,32.6127,32.6127,600.0
2010-12-13 14:20:00,36.74,36.74,36.74,36.74,400.0,32.6216,32.6216,32.6216,32.6216,400.0
2010-12-13 14:25:00,36.74,36.76,36.74,36.75,2600.0,32.6216,32.6394,32.6216,32.6305,2600.0
2010-12-13 14:30:00,36.74,36.76,36.73,36.74,2600.0,32.6216,32.6394,32.6127,32.6216,2600.0
2010-12-13 14:35:00,36.75,36.76,36.74,36.76,9200.0,32.6305,32.6394,32.6216,32.6394,9200.0
2010-12-13 14:40:00,36.75,36.76,36.74,36.76,6600.0,32.6305,32.6394,32.6216,32.6394,6600.0
2010-12-13 14:45:00,36.77,36.78,36.76,36.76,800.0,32.6482,32.6571,32.6394,32.6394,800.0
2010-12-13 14:50:00,36.78,36.78,36.78,36.78,1100.0,32.6571,32.6571,32.6571,32.6571,1100.0
2010-12-13 14:55:00,36.79,36.79,36.77,36.77,3600.0,32.666,32.666,32.6482,32.6482,3600.0
2010-12-13 15:00:00,36.77,36.78,36.75,36.78,3600.0,32.6482,32.6571,32.6305,32.6571,3600.0
2010-12-13 15:05:00,36.79,36.79,36.74,36.74,3700.0,32.666,32.666,32.6216,32.6216,3700.0
2010-12-13 15:10:00,36.73,36.75,36.73,36.73,700.0,32.6127,32.6305,32.6127,32.6127,700.0
2010-12-13 15:15:00,36.75,36.77,36.73,36.75,4100.0,32.6305,32.6482,32.6127,32.6305,4100.0
2010-12-13 15:20:00,36.74,36.75,36.73,36.75,2200.0,32.6216,32.6305,32.6127,32.6305,2200.0
2010-12-13 15:25:00,36.74,36.77,36.74,36.75,2700.0,32.6216,32.6482,32.6216,32.6305,2700.0
2010-12-13 15:30:00,36.75,36.77,36.7,36.71,6700.0,32.6305,32.6482,32.5861,32.595,6700.0
2010-12-13 15:35:00,36.72,36.76,36.7,36.74,28500.0,32.6038,32.6394,32.5861,32.6216,28500.0
2010-12-13 15:40:00,36.74,36.74,36.7,36.71,3700.0,32.6216,32.6216,32.5861,32.595,3700.0
2010-12-13 15:45:00,36.7,36.73,36.63,36.68,16400.0,32.5861,32.6127,32.5239,32.5683,16400.0
2010-12-13 15:50:00,36.66,36.68,36.65,36.66,5500.0,32.5506,32.5683,32.5417,32.5506,5500.0
2010-12-13 15:55:00,36.66,36.71,36.65,36.65,27400.0,32.5506,32.595,32.5417,32.5417,27400.0
2010-12-14 09:30:00,36.7,36.77,36.66,36.76,3300.0,32.5861,32.6482,32.5506,32.6394,3300.0
2010-12-14 09:35:00,36.81,36.84,36.77,36.79,1600.0,32.6838,32.7104,32.6482,32.666,1600.0
2010-12-14 09:40:00,36.78,36.83,36.76,36.79,1800.0,32.6571,32.7015,32.6394,32.666,1800.0
2010-12-14 09:45:00,36.79,36.81,36.74,36.8,2100.0,32.666,32.6838,32.6216,32.6749,2100.0
2010-12-14 09:50:00,36.8,36.81,36.77,36.79,3100.0,32.6749,32.6838,32.6482,32.666,3100.0
2010-12-14 09:55:00,36.78,36.8,36.78,36.79,2300.0,32.6571,32.6749,32.6571,32.666,2300.0
2010-12-14 10:00:00,36.79,36.79,36.74,36.76,4400.0,32.666,32.666,32.6216,32.6394,4400.0
2010-12-14 10:05:00,36.76,36.77,36.75,36.77,2500.0,32.6394,32.6482,32.6305,32.6482,2500.0
2010-12-14 10:10:00,36.78,36.8,36.76,36.79,6000.0,32.6571,32.6749,32.6394,32.666,6000.0
2010-12-14 10:15:00,36.79,36.83,36.79,36.8,3200.0,32.666,32.7015,32.666,32.6749,3200.0
2010-12-14 10:20:00,36.82,36.84,36.8,36.82,2000.0,32.6926,32.7104,32.6749,32.6926,2000.0
2010-12-14 10:25:00,36.81,36.84,36.79,36.84,2300.0,32.6838,32.7104,32.666,32.7104,2300.0
2010-12-14 10:30:00,36.82,36.84,36.82,36.82,1000.0,32.6926,32.7104,32.6926,32.6926,1000.0
2010-12-14 10:35:00,36.81,36.81,36.81,36.81,800.0,32.6838,32.6838,32.6838,32.6838,800.0
2010-12-14 10:40:00,36.82,36.82,36.78,36.79,4200.0,32.6926,32.6926,32.6571,32.666,4200.0
2010-12-14 10:45:00,36.78,36.85,36.78,36.8,3500.0,32.6571,32.7193,32.6571,32.6749,3500.0
2010-12-14 10:50:00,36.78,36.78,36.77,36.77,600.0,32.6571,32.6571,32.6482,32.6482,600.0
2010-12-14 10:55:00,36.8,36.82,36.79,36.82,900.0,32.6749,32.6926,32.666,32.6926,900.0
2010-12-14 11:00:00,36.79,36.81,36.77,36.79,3200.0,32.666,32.6838,32.6482,32.666,3200.0
2010-12-14 11:05:00,36.8,36.8,36.76,36.76,4400.0,32.6749,32.6749,32.6394,32.6394,4400.0
2010-12-14 11:10:00,36.75,36.76,36.71,36.76,2200.0,32.6305,32.6394,32.595,32.6394,2200.0
2010-12-14 11:15:00,36.77,36.81,36.77,36.81,5000.0,32.6482,32.6838,32.6482,32.6838,5000.0
2010-12-14 11:20:00,36.83,36.84,36.8,36.82,3300.0,32.7015,32.7104,32.6749,32.6926,3300.0
2010-12-14 11:25:00,36.82,36.86,36.8,36.82,4000.0,32.6926,32.7281,32.6749,32.6926,4000.0
2010-12-14 11:30:00,36.82,36.83,36.81,36.81,2500.0,32.6926,32.7015,32.6838,32.6838,2500.0
2010-12-14 11:35:00,36.81,36.81,36.77,36.77,3400.0,32.6838,32.6838,32.6482,32.6482,3400.0
2010-12-14 11:40:00,36.76,36.8,36.75,36.79,17100.0,32.6394,32.6749,32.6305,32.666,17100.0
2010-12-14 11:45:00,36.79,36.83,36.79,36.81,3000.0,32.666,32.7015,32.666,32.6838,3000.0
2010-12-14 11:50:00,36.81,36.81,36.76,36.76,4100.0,32.6838,32.6838,32.6394,32.6394,4100.0
2010-12-14 11:55:00,36.76,36.76,36.75,36.75,1700.0,32.6394,32.6394,32.6305,32.6305,1700.0
2010-12-14 12:00:00,36.75,36.81,36.75,36.81,7100.0,32.6305,32.6838,32.6305,32.6838,7100.0
2010-12-14 12:05:00,36.8,36.81,36.8,36.81,800.0,32.6749,32.6838,32.6749,32.6838,800.0
2010-12-14 12:10:00,36.81,36.81,36.81,36.81,200.0,32.6838,32.6838,32.6838,32.6838,200.0
2010-12-14 12:15:00,36.8,36.8,36.8,36.8,500.0,32.6749,32.6749,32.6749,32.6749,500.0
2010-12-14 12:20:00,36.79,36.85,36.79,36.85,2900.0,32.666,32.7193,32.666,32.7193,2900.0
2010-12-14 12:25:00,36.85,36.87,36.85,36.87,2000.0,32.7193,32.737,32.7193,32.737,2000.0
2010-12-14 12:30:00,36.88,36.88,36.83,36.83,1600.0,32.7459,32.7459,32.7015,32.7015,1600.0
2010-12-14 12:35:00,36.84,36.86,36.83,36.83,1800.0,32.7104,32.7281,32.7015,32.7015,1800.0
2010-12-14 12:40:00,36.82,36.82,36.82,36.82,900.0,32.6926,32.6926,32.6926,32.6926,900.0
2010-12-14 12:45:00,36.82,36.82,36.8,36.82,2900.0,32.6926,32.6926,32.6749,32.6926,2900.0
2010-12-14 12:50:00,36.84,36.85,36.83,36.83,1300.0,32.7104,32.7193,32.7015,32.7015,1300.0
2010-12-14 12:55:00,36.85,36.85,36.83,36.85,2300.0,32.7193,32.7193,32.7015,32.7193,2300.0
2010-12-14 13:00:00,36.85,36.85,36.84,36.84,900.0,32.7193,32.7193,32.7104,32.7104,900.0
2010-12-14 13:05:00,36.85,36.88,36.85,36.86,4100.0,32.7193,32.7459,32.7193,32.7281,4100.0
2010-12-14 13:10:00,36.85,36.85,36.84,36.85,1900.0,32.7193,32.7193,32.7104,32.7193,1900.0
2010-12-14 13:15:00,36.83,36.84,36.83,36.83,1100.0,32.7015,32.7104,32.7015,32.7015,1100.0
2010-12-14 13:20:00,36.84,36.84,36.83,36.84,600.0,32.7104,32.7104,32.7015,32.7104,600.0
2010-12-14 13:25:00,36.84,36.84,36.81,36.81,6200.0,32.7104,32.7104,32.6838,32.6838,6200.0
2010-12-14 13:30:00,36.79,36.82,36.79,36.81,1600.0,32.666,32.6926,32.666,32.6838,1600.0
2010-12-14 13:35:00,36.82,36.88,36.82,36.86,3200.0,32.6926,32.7459,32.6926,32.7281,3200.0
2010-12-14 13:40:00,36.86,36.88,36.86,36.88,1800.0,32.7281,32.7459,32.7281,32.7459,1800.0
2010-12-14 13:45:00,36.88,36.89,36.86,36.88,3300.0,32.7459,32.7548,32.7281,32.7459,3300.0
2010-12-14 13:50:00,36.88,36.88,36.87,36.88,2200.0,32.7459,32.7459,32.737,32.7459,2200.0
2010-12-14 13:55:00,36.88,36.92,36.88,36.92,3100.0,32.7459,32.7814,32.7459,32.7814,3100.0
2010-12-14 14:00:00,36.92,36.92,36.91,36.92,6400.0,32.7814,32.7814,32.7725,32.7814,6400.0
2010-12-14 14:05:00,36.91,36.93,36.91,36.93,4000.0,32.7725,32.7903,32.7725,32.7903,4000.0
2010-12-14 14:10:00,36.93,36.97,36.88,36.97,3200.0,32.7903,32.8258,32.7459,32.8258,3200.0
2010-12-14 14:15:00,36.96,37.0,36.88,37.0,2100.0,32.8169,32.8525,32.7459,32.8525,2100.0
2010-12-14 14:20:00,36.99,37.0,36.97,36.97,3400.0,32.8436,32.8525,32.8258,32.8258,3400.0
2010-12-14 14:25:00,36.99,37.0,36.94,36.94,4400.0,32.8436,32.8525,32.7992,32.7992,4400.0
2010-12-14 14:30:00,36.94,36.98,36.94,36.95,1400.0,32.7992,32.8347,32.7992,32.8081,1400.0
2010-12-14 14:35:00,36.94,36.99,36.94,36.98,2400.0,32.7992,32.8436,32.7992,32.8347,2400.0
2010-12-14 14:40:00,36.99,36.99,36.92,36.92,3500.0,32.8436,32.8436,32.7814,32.7814,3500.0
2010-12-14 14:45:00,36.91,36.98,36.89,36.98,5900.0,32.7725,32.8347,32.7548,32.8347,5900.0
2010-12-14 14:50:00,36.97,36.98,36.96,36.98,2300.0,32.8258,32.8347,32.8169,32.8347,2300.0
2010-12-14 14:55:00,37.0,37.06,36.99,37.05,5000.0,32.8525,32.9057,32.8436,32.8968,5000.0
2010-12-14 15:00:00,37.05,37.05,37.01,37.04,7900.0,32.8968,32.8968,32.8613,32.888,7900.0
2010-12-14 15:05:00,37.04,37.07,37.03,37.05,8000.0,32.888,32.9146,32.8791,32.8968,8000.0
2010-12-14 15:10:00,37.05,37.06,37.04,37.05,6300.0,32.8968,32.9057,32.888,32.8968,6300.0
2010-12-14 15:15:00,37.06,37.06,37.01,37.01,4900.0,32.9057,32.9057,32.8613,32.8613,4900.0
2010-12-14 15:20:00,37.01,37.02,37.0,37.01,8100.0,32.8613,32.8702,32.8525,32.8613,8100.0
2010-12-14 15:25:00,37.01,37.04,37.0,37.02,6700.0,32.8613,32.888,32.8525,32.8702,6700.0
2010-12-14 15:30:00,37.03,37.03,36.99,37.01,6700.0,32.8791,32.8791,32.8436,32.8613,6700.0
2010-12-14 15:35:00,36.99,37.0,36.93,36.94,10600.0,32.8436,32.8525,32.7903,32.7992,10600.0
2010-12-14 15:40:00,36.95,36.99,36.92,36.93,6600.0,32.8081,32.8436,32.7814,32.7903,6600.0
2010-12-14 15:45:00,36.92,37.03,36.92,36.95,13900.0,32.7814,32.8791,32.7814,32.8081,13900.0
2010-12-14 15:50:00,36.95,36.99,36.94,36.95,9700.0,32.8081,32.8436,32.7992,32.8081,9700.0
2010-12-14 15:55:00,36.97,37.06,36.96,37.02,40600.0,32.8258,32.9057,32.8169,32.8702,40600.0
2010-12-15 09:30:00,37.02,37.1,37.01,37.08,14600.0,32.8702,32.9412,32.8613,32.9235,14600.0
2010-12-15 09:35:00,37.08,37.34,37.08,37.28,22600.0,32.9235,33.1543,32.9235,33.1011,22600.0
2010-12-15 09:40:00,37.27,37.34,37.27,37.34,5200.0,33.0922,33.1543,33.0922,33.1543,5200.0
2010-12-15 09:45:00,37.35,37.48,37.34,37.48,4300.0,33.1632,33.2786,33.1543,33.2786,4300.0
2010-12-15 09:50:00,37.48,37.62,37.48,37.62,5800.0,33.2786,33.403,33.2786,33.403,5800.0
2010-12-15 09:55:00,37.6,37.62,37.53,37.59,4000.0,33.3852,33.403,33.323,33.3763,4000.0
2010-12-15 10:00:00,37.62,37.85,37.62,37.78,255800.0,33.403,33.6072,33.403,33.545,255800.0
2010-12-15 10:05:00,37.78,37.82,37.65,37.65,11400.0,33.545,33.5805,33.4296,33.4296,11400.0
2010-12-15 10:10:00,37.68,37.76,37.65,37.76,8600.0,33.4562,33.5273,33.4296,33.5273,8600.0
2010-12-15 10:15:00,37.8,37.81,37.71,37.71,2600.0,33.5628,33.5717,33.4829,33.4829,2600.0
2010-12-15 10:20:00,37.68,37.7,37.65,37.66,2200.0,33.4562,33.474,33.4296,33.4385,2200.0
2010-12-15 10:25:00,37.63,37.66,37.57,37.59,2600.0,33.4118,33.4385,33.3586,33.3763,2600.0
2010-12-15 10:30:00,37.62,37.7,37.62,37.7,2200.0,33.403,33.474,33.403,33.474,2200.0
2010-12-15 10:35:00,37.69,37.74,37.69,37.74,2000.0,33.4651,33.5095,33.4651,33.5095,2000.0
2010-12-15 10:40:00,37.73,37.73,37.65,37.66,1900.0,33.5006,33.5006,33.4296,33.4385,1900.0
2010-12-15 10:45:00,37.67,37.72,37.64,37.67,2100.0,33.4473,33.4917,33.4207,33.4473,2100.0
2010-12-15 10:50:00,37.71,37.71,37.65,37.65,1200.0,33.4829,33.4829,33.4296,33.4296,1200.0
2010-12-15 10:55:00,37.65,37.65,37.6,37.61,2500.0,33.4296,33.4296,33.3852,33.3941,2500.0
2010-12-15 11:00:00,37.59,37.69,37.58,37.68,16100.0,33.3763,33.4651,33.3674,33.4562,16100.0
2010-12-15 11:05:00,37.69,37.69,37.62,37.62,3000.0,33.4651,33.4651,33.403,33.403,3000.0
2010-12-15 11:10:00,37.61,37.61,37.51,37.51,1100.0,33.3941,33.3941,33.3053,33.3053,1100.0
2010-12-15 11:15:00,37.51,37.51,37.43,37.45,3100.0,33.3053,33.3053,33.2343,33.252,3100.0
2010-12-15 11:20:00,37.44,37.45,37.43,37.45,1100.0,33.2431,33.252,33.2343,33.252,1100.0
2010-12-15 11:25:00,37.48,37.52,37.47,37.51,3300.0,33.2786,33.3142,33.2698,33.3053,3300.0
2010-12-15 11:30:00,37.53,37.55,37.49,37.52,2500.0,33.323,33.3408,33.2875,33.3142,2500.0
2010-12-15 11:35:00,37.54,37.54,37.49,37.5,2500.0,33.3319,33.3319,33.2875,33.2964,2500.0
2010-12-15 11:40:00,37.51,37.53,37.49,37.51,1500.0,33.3053,33.323,33.2875,33.3053,1500.0
2010-12-15 11:45:00,37.5,37.5,37.4,37.44,3300.0,33.2964,33.2964,33.2076,33.2431,3300.0
2010-12-15 11:50:00,37.44,37.44,37.35,37.39,3900.0,33.2431,33.2431,33.1632,33.1987,3900.0
2010-12-15 11:55:00,37.38,37.39,37.36,37.36,1100.0,33.1899,33.1987,33.1721,33.1721,1100.0
2010-12-15 12:00:00,37.36,37.37,37.33,37.36,2900.0,33.1721,33.181,33.1455,33.1721,2900.0
2010-12-15 12:05:00,37.34,37.34,37.31,37.32,10500.0,33.1543,33.1543,33.1277,33.1366,10500.0
2010-12-15 12:10:00,37.31,37.35,37.31,37.31,4200.0,33.1277,33.1632,33.1277,33.1277,4200.0
2010-12-15 12:15:00,37.32,37.33,37.32,37.32,1400.0,33.1366,33.1455,33.1366,33.1366,1400.0
2010-12-15 12:20:00,37.31,37.31,37.29,37.31,700.0,33.1277,33.1277,33.1099,33.1277,700.0
2010-12-15 12:25:00,37.29,37.31,37.28,37.3,3200.0,33.1099,33.1277,33.1011,33.1188,3200.0
2010-12-15 12:30:00,37.29,37.29,37.25,37.25,1000.0,33.1099,33.1099,33.0744,33.0744,1000.0
2010-12-15 12:35:00,37.23,37.27,37.23,37.25,5400.0,33.0567,33.0922,33.0567,33.0744,5400.0
2010-12-15 12:40:00,37.21,37.21,37.19,37.2,900.0,33.0389,33.0389,33.0212,33.03,900.0
2010-12-15 12:45:00,37.17,37.19,37.09,37.1,11500.0,33.0034,33.0212,32.9324,32.9412,11500.0
2010-12-15 12:50:00,37.09,37.1,36.97,36.97,8200.0,32.9324,32.9412,32.8258,32.8258,8200.0
2010-12-15 12:55:00,36.96,36.97,36.91,36.94,4600.0,32.8169,32.8258,32.7725,32.7992,4600.0
2010-12-15 13:00:00,36.94,36.97,36.9,36.9,2700.0,32.7992,32.8258,32.7637,32.7637,2700.0
2010-12-15 13:05:00,36.91,36.98,36.91,36.98,3900.0,32.7725,32.8347,32.7725,32.8347,3900.0
2010-12-15 13:10:00,36.97,36.97,36.92,36.92,1300.0,32.8258,32.8258,32.7814,32.7814,1300.0
2010-12-15 13:15:00,36.92,36.93,36.91,36.92,1500.0,32.7814,32.7903,32.7725,32.7814,1500.0
2010-12-15 13:20:00,36.91,36.94,36.91,36.94,1900.0,32.7725,32.7992,32.7725,32.7992,1900.0
2010-12-15 13:25:00,36.9,36.92,36.9,36.92,700.0,32.7637,32.7814,32.7637,32.7814,700.0
2010-12-15 13:30:00,36.94,36.94,36.91,36.91,800.0,32.7992,32.7992,32.7725,32.7725,800.0
2010-12-15 13:35:00,36.91,36.91,36.87,36.91,1900.0,32.7725,32.7725,32.737,32.7725,1900.0
2010-12-15 13:40:00,36.91,36.92,36.9,36.9,1300.0,32.7725,32.7814,32.7637,32.7637,1300.0
2010-12-15 13:45:00,36.9,36.91,36.9,36.9,1300.0,32.7637,32.7725,32.7637,32.7637,1300.0
2010-12-15 13:50:00,36.91,36.94,36.91,36.93,1600.0,32.7725,32.7992,32.7725,32.7903,1600.0
2010-12-15 13:55:00,36.93,36.94,36.93,36.94,1400.0,32.7903,32.7992,32.7903,32.7992,1400.0
2010-12-15 14:00:00,36.94,36.98,36.94,36.98,1400.0,32.7992,32.8347,32.7992,32.8347,1400.0
2010-12-15 14:05:00,36.99,36.99,36.96,36.96,1600.0,32.8436,32.8436,32.8169,32.8169,1600.0
2010-12-15 14:10:00,36.96,36.96,36.93,36.93,1900.0,32.8169,32.8169,32.7903,32.7903,1900.0
2010-12-15 14:15:00,36.93,36.94,36.92,36.94,800.0,32.7903,32.7992,32.7814,32.7992,800.0
2010-12-15 14:20:00,36.93,36.93,36.9,36.92,5900.0,32.7903,32.7903,32.7637,32.7814,5900.0
2010-12-15 14:25:00,36.91,36.91,36.85,36.85,3000.0,32.7725,32.7725,32.7193,32.7193,3000.0
2010-12-15 14:30:00,36.84,36.87,36.81,36.83,2600.0,32.7104,32.737,32.6838,32.7015,2600.0
2010-12-15 14:35:00,36.83,36.83,36.79,36.82,4100.0,32.7015,32.7015,32.666,32.6926,4100.0
2010-12-15 14:40:00,36.84,36.91,36.81,36.86,1900.0,32.7104,32.7725,32.6838,32.7281,1900.0
2010-12-15 14:45:00,36.86,36.93,36.85,36.92,4200.0,32.7281,32.7903,32.7193,32.7814,4200.0
2010-12-15 14:50:00,36.92,36.93,36.9,36.9,10400.0,32.7814,32.7903,32.7637,32.7637,10400.0
2010-12-15 14:55:00,36.9,36.91,36.87,36.88,27200.0,32.7637,32.7725,32.737,32.7459,27200.0
2010-12-15 15:00:00,36.87,36.92,36.87,36.92,10300.0,32.737,32.7814,32.737,32.7814,10300.0
2010-12-15 15:05:00,36.91,36.93,36.9,36.9,2000.0,32.7725,32.7903,32.7637,32.7637,2000.0
2010-12-15 15:10:00,36.91,36.92,36.87,36.87,2300.0,32.7725,32.7814,32.737,32.737,2300.0
2010-12-15 15:15:00,36.87,36.91,36.87,36.9,2900.0,32.737,32.7725,32.737,32.7637,2900.0
2010-12-15 15:20:00,36.9,36.95,36.89,36.93,2600.0,32.7637,32.8081,32.7548,32.7903,2600.0
2010-12-15 15:25:00,36.95,36.99,36.94,36.96,6200.0,32.8081,32.8436,32.7992,32.8169,6200.0
2010-12-15 15:30:00,36.96,37.0,36.94,37.0,7100.0,32.8169,32.8525,32.7992,32.8525,7100.0
2010-12-15 15:35:00,36.99,37.04,36.99,37.03,16200.0,32.8436,32.888,32.8436,32.8791,16200.0
2010-12-15 15:40:00,37.03,37.04,36.99,36.99,7000.0,32.8791,32.888,32.8436,32.8436,7000.0
2010-12-15 15:45:00,36.99,36.99,36.88,36.9,35900.0,32.8436,32.8436,32.7459,32.7637,35900.0
2010-12-15 15:50:00,36.9,36.91,36.83,36.84,6500.0,32.7637,32.7725,32.7015,32.7104,6500.0
2010-12-15 15:55:00,36.83,36.83,36.78,36.8,32400.0,32.7015,32.7015,32.6571,32.6749,32400.0
2010-12-16 09:30:00,36.84,36.96,36.79,36.92,4400.0,32.7104,32.8169,32.666,32.7814,4400.0
2010-12-16 09:35:00,36.83,36.85,36.82,36.82,500.0,32.7015,32.7193,32.6926,32.6926,500.0
2010-12-16 09:40:00,36.75,36.84,36.7,36.7,2100.0,32.6305,32.7104,32.5861,32.5861,2100.0
2010-12-16 09:45:00,36.71,36.75,36.7,36.75,2400.0,32.595,32.6305,32.5861,32.6305,2400.0
2010-12-16 09:50:00,36.77,36.77,36.66,36.68,1000.0,32.6482,32.6482,32.5506,32.5683,1000.0
2010-12-16 09:55:00,36.66,36.66,36.56,36.56,1100.0,32.5506,32.5506,32.4618,32.4618,1100.0
2010-12-16 10:00:00,36.58,36.59,36.44,36.59,5200.0,32.4795,32.4884,32.3552,32.4884,5200.0
2010-12-16 10:05:00,36.61,36.61,36.52,36.52,2600.0,32.5062,32.5062,32.4263,32.4263,2600.0
2010-12-16 10:10:00,36.55,36.57,36.49,36.57,3000.0,32.4529,32.4707,32.3996,32.4707,3000.0
2010-12-16 10:15:00,36.59,36.63,36.58,36.63,1200.0,32.4884,32.5239,32.4795,32.5239,1200.0
2010-12-16 10:20:00,36.66,36.76,36.66,36.69,2400.0,32.5506,32.6394,32.5506,32.5772,2400.0
2010-12-16 10:25:00,36.66,36.68,36.65,36.68,1100.0,32.5506,32.5683,32.5417,32.5683,1100.0
2010-12-16 10:30:00,36.65,36.66,36.6,36.6,5100.0,32.5417,32.5506,32.4973,32.4973,5100.0
2010-12-16 10:35:00,36.62,36.67,36.56,36.58,3000.0,32.515,32.5594,32.4618,32.4795,3000.0
2010-12-16 10:40:00,36.58,36.63,36.57,36.63,4600.0,32.4795,32.5239,32.4707,32.5239,4600.0
2010-12-16 10:45:00,36.65,36.72,36.65,36.69,1300.0,32.5417,32.6038,32.5417,32.5772,1300.0
2010-12-16 10:50:00,36.69,36.69,36.64,36.68,1200.0,32.5772,32.5772,32.5328,32.5683,1200.0
2010-12-16 10:55:00,36.68,36.75,36.68,36.75,1300.0,32.5683,32.6305,32.5683,32.6305,1300.0
2010-12-16 11:00:00,36.75,36.75,36.75,36.75,300.0,32.6305,32.6305,32.6305,32.6305,300.0
2010-12-16 11:05:00,36.77,36.78,36.72,36.75,4400.0,32.6482,32.6571,32.6038,32.6305,4400.0
2010-12-16 11:10:00,36.77,36.9,36.77,36.85,2700.0,32.6482,32.7637,32.6482,32.7193,2700.0
2010-12-16 11:15:00,36.83,36.94,36.83,36.92,2800.0,32.7015,32.7992,32.7015,32.7814,2800.0
2010-12-16 11:20:00,36.93,36.95,36.92,36.95,800.0,32.7903,32.8081,32.7814,32.8081,800.0
2010-12-16 11:25:00,36.97,36.98,36.94,36.96,3400.0,32.8258,32.8347,32.7992,32.8169,3400.0
2010-12-16 11:30:00,36.97,36.97,36.94,36.94,2100.0,32.8258,32.8258,32.7992,32.7992,2100.0
2010-12-16 11:35:00,36.94,36.98,36.93,36.95,5300.0,32.7992,32.8347,32.7903,32.8081,5300.0
2010-12-16 11:40:00,36.97,36.98,36.89,36.92,2800.0,32.8258,32.8347,32.7548,32.7814,2800.0
2010-12-16 11:45:00,36.87,36.89,36.8,36.8,1200.0,32.737,32.7548,32.6749,32.6749,1200.0
2010-12-16 11:50:00,36.77,36.88,36.77,36.88,1800.0,32.6482,32.7459,32.6482,32.7459,1800.0
2010-12-16 11:55:00,36.88,36.91,36.87,36.9,1300.0,32.7459,32.7725,32.737,32.7637,1300.0
2010-12-16 12:00:00,36.91,36.91,36.85,36.87,1200.0,32.7725,32.7725,32.7193,32.737,1200.0
2010-12-16 12:05:00,36.87,36.88,36.85,36.85,800.0,32.737,32.7459,32.7193,32.7193,800.0
2010-12-16 12:10:00,36.85,36.86,36.84,36.84,300.0,32.7193,32.7281,32.7104,32.7104,300.0
2010-12-16 12:15:00,36.84,36.9,36.84,36.87,2000.0,32.7104,32.7637,32.7104,32.737,2000.0
2010-12-16 12:20:00,36.87,36.92,36.87,36.92,2200.0,32.737,32.7814,32.737,32.7814,2200.0
2010-12-16 12:25:00,36.9,36.9,36.85,36.86,800.0,32.7637,32.7637,32.7193,32.7281,800.0
2010-12-16 12:30:00,36.85,36.9,36.85,36.88,1100.0,32.7193,32.7637,32.7193,32.7459,1100.0
2010-12-16 12:35:00,36.9,36.95,36.9,36.94,2000.0,32.7637,32.8081,32.7637,32.7992,2000.0
2010-12-16 12:40:00,36.94,36.97,36.93,36.97,1100.0,32.7992,32.8258,32.7903,32.8258,1100.0
2010-12-16 12:45:00,37.02,37.03,36.93,36.93,1900.0,32.8702,32.8791,32.7903,32.7903,1900.0
2010-12-16 12:50:00,36.96,37.0,36.96,36.99,1200.0,32.8169,32.8525,32.8169,32.8436,1200.0
2010-12-16 12:55:00,36.98,36.98,36.91,36.93,3600.0,32.8347,32.8347,32.7725,32.7903,3600.0
2010-12-16 13:00:00,36.95,36.98,36.94,36.95,1000.0,32.8081,32.8347,32.7992,32.8081,1000.0
2010-12-16 13:05:00,36.91,36.91,36.88,36.88,1300.0,32.7725,32.7725,32.7459,32.7459,1300.0
2010-12-16 13:10:00,36.89,36.9,36.88,36.88,2300.0,32.7548,32.7637,32.7459,32.7459,2300.0
2010-12-16 13:15:00,36.89,36.89,36.89,36.89,300.0,32.7548,32.7548,32.7548,32.7548,300.0
2010-12-16 13:20:00,36.89,36.93,36.89,36.93,4500.0,32.7548,32.7903,32.7548,32.7903,4500.0
2010-12-16 13:25:00,36.93,36.95,36.9,36.92,1100.0,32.7903,32.8081,32.7637,32.7814,1100.0
2010-12-16 13:30:00,36.91,36.91,36.85,36.85,3400.0,32.7725,32.7725,32.7193,32.7193,3400.0
2010-12-16 13:35:00,36.86,37.01,36.86,37.01,2300.0,32.7281,32.8613,32.7281,32.8613,2300.0
2010-12-16 13:40:00,37.0,37.03,36.97,37.0,1600.0,32.8525,32.8791,32.8258,32.8525,1600.0
2010-12-16 13:45:00,37.01,37.01,36.91,36.97,2800.0,32.8613,32.8613,32.7725,32.8258,2800.0
2010-12-16 13:50:00,36.99,36.99,36.95,36.95,700.0,32.8436,32.8436,32.8081,32.8081,700.0
2010-12-16 13:55:00,36.97,36.97,36.94,36.94,1000.0,32.8258,32.8258,32.7992,32.7992,1000.0
2010-12-16 14:00:00,36.96,36.99,36.92,36.99,800.0,32.8169,32.8436,32.7814,32.8436,800.0
2010-12-16 14:05:00,36.99,37.01,36.96,36.96,1500.0,32.8436,32.8613,32.8169,32.8169,1500.0
2010-12-16 14:10:00,36.96,36.98,36.96,36.98,1500.0,32.8169,32.8347,32.8169,32.8347,1500.0
2010-12-16 14:15:00,36.98,36.98,36.93,36.94,1200.0,32.8347,32.8347,32.7903,32.7992,1200.0
2010-12-16 14:20:00,36.93,36.96,36.91,36.96,2400.0,32.7903,32.8169,32.7725,32.8169,2400.0
2010-12-16 14:25:00,36.95,36.99,36.93,36.93,1500.0,32.8081,32.8436,32.7903,32.7903,1500.0
2010-12-16 14:30:00,36.92,36.93,36.88,36.88,1600.0,32.7814,32.7903,32.7459,32.7459,1600.0
2010-12-16 14:35:00,36.88,36.96,36.87,36.94,4800.0,32.7459,32.8169,32.737,32.7992,4800.0
2010-12-16 14:40:00,36.95,36.97,36.93,36.96,1400.0,32.8081,32.8258,32.7903,32.8169,1400.0
2010-12-16 14:45:00,36.95,36.99,36.95,36.95,1300.0,32.8081,32.8436,32.8081,32.8081,1300.0
2010-12-16 14:50:00,36.91,36.92,36.88,36.88,1900.0,32.7725,32.7814,32.7459,32.7459,1900.0
2010-12-16 14:55:00,36.9,36.9,36.86,36.88,3000.0,32.7637,32.7637,32.7281,32.7459,3000.0
2010-12-16 15:00:00,36.89,37.02,36.89,36.99,4900.0,32.7548,32.8702,32.7548,32.8436,4900.0
2010-12-16 15:05:00,36.98,36.99,36.97,36.99,2700.0,32.8347,32.8436,32.8258,32.8436,2700.0
2010-12-16 15:10:00,37.0,37.03,37.0,37.0,1300.0,32.8525,32.8791,32.8525,32.8525,1300.0
2010-12-16 15:15:00,36.98,37.02,36.98,36.98,2300.0,32.8347,32.8702,32.8347,32.8347,2300.0
2010-12-16 15:20:00,36.95,36.97,36.93,36.97,2300.0,32.8081,32.8258,32.7903,32.8258,2300.0
2010-12-16 15:25:00,36.96,36.99,36.96,36.99,2100.0,32.8169,32.8436,32.8169,32.8436,2100.0
2010-12-16 15:30:00,37.01,37.07,37.01,37.01,4300.0,32.8613,32.9146,32.8613,32.8613,4300.0
2010-12-16 15:35:00,37.02,37.07,36.98,36.98,5300.0,32.8702,32.9146,32.8347,32.8347,5300.0
2010-12-16 15:40:00,36.99,37.0,36.93,36.95,8000.0,32.8436,32.8525,32.7903,32.8081,8000.0
2010-12-16 15:45:00,36.96,37.01,36.95,37.01,1900.0,32.8169,32.8613,32.8081,32.8613,1900.0
2010-12-16 15:50:00,37.01,37.1,37.01,37.09,6800.0,32.8613,32.9412,32.8613,32.9324,6800.0
2010-12-16 15:55:00,37.07,37.1,37.03,37.08,14600.0,32.9146,32.9412,32.8791,32.9235,14600.0
2010-12-17 09:30:00,37.24,37.31,37.13,37.19,98500.0,33.0656,33.1277,32.9679,33.0212,98500.0
2010-12-17 09:35:00,37.15,37.23,37.15,37.23,1600.0,32.9856,33.0567,32.9856,33.0567,1600.0
2010-12-17 09:40:00,37.23,37.23,37.14,37.15,1700.0,33.0567,33.0567,32.9768,32.9856,1700.0
2010-12-17 09:45:00,37.14,37.24,37.14,37.24,3200.0,32.9768,33.0656,32.9768,33.0656,3200.0
2010-12-17 09:50:00,37.22,37.33,37.22,37.33,4600.0,33.0478,33.1455,33.0478,33.1455,4600.0
2010-12-17 09:55:00,37.33,37.42,37.3,37.41,6300.0,33.1455,33.2254,33.1188,33.2165,6300.0
2010-12-17 10:00:00,37.43,37.47,37.3,37.3,8100.0,33.2343,33.2698,33.1188,33.1188,8100.0
2010-12-17 10:05:00,37.29,37.39,37.29,37.36,5000.0,33.1099,33.1987,33.1099,33.1721,5000.0
2010-12-17 10:10:00,37.42,37.52,37.42,37.52,4700.0,33.2254,33.3142,33.2254,33.3142,4700.0
2010-12-17 10:15:00,37.54,37.56,37.52,37.56,5000.0,33.3319,33.3497,33.3142,33.3497,5000.0
2010-12-17 10:20:00,37.56,37.57,37.53,37.55,5200.0,33.3497,33.3586,33.323,33.3408,5200.0
2010-12-17 10:25:00,37.55,37.57,37.55,37.56,4300.0,33.3408,33.3586,33.3408,33.3497,4300.0
2010-12-17 10:30:00,37.56,37.57,37.44,37.46,5900.0,33.3497,33.3586,33.2431,33.2609,5900.0
2010-12-17 10:35:00,37.47,37.51,37.45,37.45,5000.0,33.2698,33.3053,33.252,33.252,5000.0
2010-12-17 10:40:00,37.44,37.48,37.44,37.48,2400.0,33.2431,33.2786,33.2431,33.2786,2400.0
2010-12-17 10:45:00,37.48,37.5,37.4,37.4,39600.0,33.2786,33.2964,33.2076,33.2076,39600.0
2010-12-17 10:50:00,37.42,37.42,37.34,37.42,4000.0,33.2254,33.2254,33.1543,33.2254,4000.0
2010-12-17 10:55:00,37.41,37.46,37.41,37.45,4700.0,33.2165,33.2609,33.2165,33.252,4700.0
2010-12-17 11:00:00,37.44,37.46,37.41,37.43,4100.0,33.2431,33.2609,33.2165,33.2343,4100.0
2010-12-17 11:05:00,37.42,37.44,37.39,37.44,3200.0,33.2254,33.2431,33.1987,33.2431,3200.0
2010-12-17 11:10:00,37.43,37.44,37.41,37.41,2800.0,33.2343,33.2431,33.2165,33.2165,2800.0
2010-12-17 11:15:00,37.41,37.42,37.4,37.42,3000.0,33.2165,33.2254,33.2076,33.2254,3000.0
2010-12-17 11:20:00,37.43,37.44,37.39,37.42,2300.0,33.2343,33.2431,33.1987,33.2254,2300.0
2010-12-17 11:25:00,37.43,37.43,37.4,37.42,2400.0,33.2343,33.2343,33.2076,33.2254,2400.0
2010-12-17 11:30:00,37.42,37.44,37.41,37.43,6700.0,33.2254,33.2431,33.2165,33.2343,6700.0
2010-12-17 11:35:00,37.43,37.43,37.43,37.43,2600.0,33.2343,33.2343,33.2343,33.2343,2600.0
2010-12-17 11:40:00,37.43,37.48,37.43,37.48,3500.0,33.2343,33.2786,33.2343,33.2786,3500.0
2010-12-17 11:45:00,37.47,37.49,37.44,37.44,3200.0,33.2698,33.2875,33.2431,33.2431,3200.0
2010-12-17 11:50:00,37.44,37.49,37.44,37.47,2900.0,33.2431,33.2875,33.2431,33.2698,2900.0
2010-12-17 11:55:00,37.47,37.51,37.47,37.51,3700.0,33.2698,33.3053,33.2698,33.3053,3700.0
2010-12-17 12:00:00,37.5,37.53,37.5,37.53,2900.0,33.2964,33.323,33.2964,33.323,2900.0
2010-12-17 12:05:00,37.53,37.57,37.53,37.57,3800.0,33.323,33.3586,33.323,33.3586,3800.0
2010-12-17 12:10:00,37.58,37.61,37.57,37.6,5600.0,33.3674,33.3941,33.3586,33.3852,5600.0
2010-12-17 12:15:00,37.61,37.69,37.6,37.65,3000.0,33.3941,33.4651,33.3852,33.4296,3000.0
2010-12-17 12:20:00,37.63,37.64,37.54,37.56,7400.0,33.4118,33.4207,33.3319,33.3497,7400.0
2010-12-17 12:25:00,37.54,37.56,37.54,37.55,2000.0,33.3319,33.3497,33.3319,33.3408,2000.0
2010-12-17 12:30:00,37.55,37.56,37.54,37.55,5200.0,33.3408,33.3497,33.3319,33.3408,5200.0
2010-12-17 12:35:00,37.56,37.56,37.54,37.55,2500.0,33.3497,33.3497,33.3319,33.3408,2500.0
2010-12-17 12:40:00,37.56,37.56,37.54,37.54,1800.0,33.3497,33.3497,33.3319,33.3319,1800.0
2010-12-17 12:45:00,37.55,37.56,37.55,37.56,2800.0,33.3408,33.3497,33.3408,33.3497,2800.0
2010-12-17 12:50:00,37.56,37.63,37.56,37.63,8000.0,33.3497,33.4118,33.3497,33.4118,8000.0
2010-12-17 12:55:00,37.62,37.66,37.62,37.66,2900.0,33.403,33.4385,33.403,33.4385,2900.0
2010-12-17 13:00:00,37.65,37.69,37.65,37.69,4300.0,33.4296,33.4651,33.4296,33.4651,4300.0
2010-12-17 13:05:00,37.7,37.7,37.66,37.69,29600.0,33.474,33.474,33.4385,33.4651,29600.0
2010-12-17 13:10:00,37.69,37.69,37.68,37.69,2200.0,33.4651,33.4651,33.4562,33.4651,2200.0
2010-12-17 13:15:00,37.69,37.7,37.69,37.7,2500.0,33.4651,33.474,33.4651,33.474,2500.0
2010-12-17 13:20:00,37.72,37.73,37.69,37.69,4500.0,33.4917,33.5006,33.4651,33.4651,4500.0
2010-12-17 13:25:00,37.69,37.69,37.67,37.69,24700.0,33.4651,33.4651,33.4473,33.4651,24700.0
2010-12-17 13:30:00,37.69,37.7,37.67,37.69,6800.0,33.4651,33.474,33.4473,33.4651,6800.0
2010-12-17 13:35:00,37.69,37.7,37.69,37.69,3800.0,33.4651,33.474,33.4651,33.4651,3800.0
2010-12-17 13:40:00,37.7,37.72,37.69,37.71,11900.0,33.474,33.4917,33.4651,33.4829,11900.0
2010-12-17 13:45:00,37.72,37.72,37.7,37.71,2400.0,33.4917,33.4917,33.474,33.4829,2400.0
2010-12-17 13:50:00,37.71,37.74,37.7,37.74,8200.0,33.4829,33.5095,33.474,33.5095,8200.0
2010-12-17 13:55:00,37.73,37.79,37.72,37.79,3100.0,33.5006,33.5539,33.4917,33.5539,3100.0
2010-12-17 14:00:00,37.77,37.79,37.77,37.79,2400.0,33.5361,33.5539,33.5361,33.5539,2400.0
2010-12-17 14:05:00,37.79,37.8,37.78,37.8,5900.0,33.5539,33.5628,33.545,33.5628,5900.0
2010-12-17 14:10:00,37.81,37.85,37.8,37.85,1600.0,33.5717,33.6072,33.5628,33.6072,1600.0
2010-12-17 14:15:00,37.85,37.85,37.83,37.83,3500.0,33.6072,33.6072,33.5894,33.5894,3500.0
2010-12-17 14:20:00,37.84,37.84,37.83,37.83,2500.0,33.5983,33.5983,33.5894,33.5894,2500.0
2010-12-17 14:25:00,37.83,37.84,37.81,37.81,4000.0,33.5894,33.5983,33.5717,33.5717,4000.0
2010-12-17 14:30:00,37.81,37.81,37.76,37.76,6300.0,33.5717,33.5717,33.5273,33.5273,6300.0
2010-12-17 14:35:00,37.77,37.78,37.75,37.78,3600.0,33.5361,33.545,33.5184,33.545,3600.0
2010-12-17 14:40:00,37.78,37.81,37.77,37.81,3600.0,33.545,33.5717,33.5361,33.5717,3600.0
2010-12-17 14:45:00,37.8,37.81,37.75,37.76,5300.0,33.5628,33.5717,33.5184,33.5273,5300.0
2010-12-17 14:50:00,37.76,37.77,37.76,37.76,2400.0,33.5273,33.5361,33.5273,33.5273,2400.0
2010-12-17 14:55:00,37.77,37.77,37.76,37.76,2700.0,33.5361,33.5361,33.5273,33.5273,2700.0
2010-12-17 15:00:00,37.77,37.77,37.75,37.75,6300.0,33.5361,33.5361,33.5184,33.5184,6300.0
2010-12-17 15:05:00,37.75,37.76,37.65,37.69,12600.0,33.5184,33.5273,33.4296,33.4651,12600.0
2010-12-17 15:10:00,37.69,37.74,37.67,37.7,10600.0,33.4651,33.5095,33.4473,33.474,10600.0
2010-12-17 15:15:00,37.7,37.72,37.68,37.68,18400.0,33.474,33.4917,33.4562,33.4562,18400.0
2010-12-17 15:20:00,37.69,37.69,37.58,37.58,20100.0,33.4651,33.4651,33.3674,33.3674,20100.0
2010-12-17 15:25:00,37.59,37.59,37.51,37.51,9200.0,33.3763,33.3763,33.3053,33.3053,9200.0
2010-12-17 15:30:00,37.49,37.52,37.49,37.52,6100.0,33.2875,33.3142,33.2875,33.3142,6100.0
2010-12-17 15:35:00,37.51,37.51,37.45,37.51,11400.0,33.3053,33.3053,33.252,33.3053,11400.0
2010-12-17 15:40:00,37.5,37.54,37.47,37.53,4800.0,33.2964,33.3319,33.2698,33.323,4800.0
2010-12-17 15:45:00,37.53,37.62,37.53,37.61,10400.0,33.323,33.403,33.323,33.3941,10400.0
2010-12-17 15:50:00,37.61,37.63,37.57,37.6,11000.0,33.3941,33.4118,33.3586,33.3852,11000.0
2010-12-17 15:55:00,37.6,37.63,37.57,37.57,39800.0,33.3852,33.4118,33.3586,33.3586,39800.0
2010-12-20 09:30:00,37.63,37.72,37.44,37.52,5500.0,33.4118,33.4917,33.2431,33.3142,5500.0
2010-12-20 09:35:00,37.51,37.56,37.5,37.53,3600.0,33.3053,33.3497,33.2964,33.323,3600.0
2010-12-20 09:40:00,37.51,37.59,37.45,37.58,1700.0,33.3053,33.3763,33.252,33.3674,1700.0
2010-12-20 09:45:00,37.57,37.57,37.5,37.5,2600.0,33.3586,33.3586,33.2964,33.2964,2600.0
2010-12-20 09:50:00,37.51,37.57,37.41,37.57,3100.0,33.3053,33.3586,33.2165,33.3586,3100.0
2010-12-20 09:55:00,37.59,37.59,37.5,37.51,2100.0,33.3763,33.3763,33.2964,33.3053,2100.0
2010-12-20 10:00:00,37.52,37.53,37.44,37.5,1500.0,33.3142,33.323,33.2431,33.2964,1500.0
2010-12-20 10:05:00,37.49,37.5,37.46,37.46,600.0,33.2875,33.2964,33.2609,33.2609,600.0
2010-12-20 10:10:00,37.46,37.46,37.39,37.43,1600.0,33.2609,33.2609,33.1987,33.2343,1600.0
2010-12-20 10:15:00,37.44,37.44,37.33,37.34,3300.0,33.2431,33.2431,33.1455,33.1543,3300.0
2010-12-20 10:20:00,37.33,37.34,37.28,37.3,3500.0,33.1455,33.1543,33.1011,33.1188,3500.0
2010-12-20 10:25:00,37.31,37.41,37.31,37.38,2500.0,33.1277,33.2165,33.1277,33.1899,2500.0
2010-12-20 10:30:00,37.38,37.44,37.38,37.41,2100.0,33.1899,33.2431,33.1899,33.2165,2100.0
2010-12-20 10:35:00,37.4,37.4,37.29,37.29,3400.0,33.2076,33.2076,33.1099,33.1099,3400.0
2010-12-20 10:40:00,37.3,37.33,37.3,37.33,2200.0,33.1188,33.1455,33.1188,33.1455,2200.0
2010-12-20 10:45:00,37.34,37.36,37.3,37.3,2200.0,33.1543,33.1721,33.1188,33.1188,2200.0
2010-12-20 10:50:00,37.3,37.33,37.29,37.33,500.0,33.1188,33.1455,33.1099,33.1455,500.0
2010-12-20 10:55:00,37.32,37.33,37.32,37.32,500.0,33.1366,33.1455,33.1366,33.1366,500.0
2010-12-20 11:00:00,37.31,37.31,37.26,37.3,2200.0,33.1277,33.1277,33.0833,33.1188,2200.0
2010-12-20 11:05:00,37.29,37.29,37.26,37.28,1600.0,33.1099,33.1099,33.0833,33.1011,1600.0
2010-12-20 11:10:00,37.27,37.33,37.27,37.33,1800.0,33.0922,33.1455,33.0922,33.1455,1800.0
2010-12-20 11:15:00,37.35,37.37,37.35,37.35,500.0,33.1632,33.181,33.1632,33.1632,500.0
2010-12-20 11:20:00,37.37,37.38,37.34,37.38,5700.0,33.181,33.1899,33.1543,33.1899,5700.0
2010-12-20 11:25:00,37.37,37.39,37.35,37.37,1600.0,33.181,33.1987,33.1632,33.181,1600.0
2010-12-20 11:30:00,37.37,37.38,37.37,37.38,2200.0,33.181,33.1899,33.181,33.1899,2200.0
2010-12-20 11:35:00,37.37,37.4,37.37,37.4,3200.0,33.181,33.2076,33.181,33.2076,3200.0
2010-12-20 11:40:00,37.41,37.47,37.41,37.47,1400.0,33.2165,33.2698,33.2165,33.2698,1400.0
2010-12-20 11:45:00,37.46,37.49,37.46,37.49,300.0,33.2609,33.2875,33.2609,33.2875,300.0
2010-12-20 11:50:00,37.47,37.48,37.46,37.48,500.0,33.2698,33.2786,33.2609,33.2786,500.0
2010-12-20 11:55:00,37.47,37.48,37.46,37.46,1300.0,33.2698,33.2786,33.2609,33.2609,1300.0
2010-12-20 12:00:00,37.46,37.49,37.46,37.46,6300.0,33.2609,33.2875,33.2609,33.2609,6300.0
2010-12-20 12:05:00,37.46,37.5,37.44,37.49,1600.0,33.2609,33.2964,33.2431,33.2875,1600.0
2010-12-20 12:10:00,37.48,37.48,37.48,37.48,500.0,33.2786,33.2786,33.2786,33.2786,500.0
2010-12-20 12:15:00,37.49,37.53,37.49,37.53,500.0,33.2875,33.323,33.2875,33.323,500.0
2010-12-20 12:20:00,37.52,37.53,37.51,37.51,800.0,33.3142,33.323,33.3053,33.3053,800.0
2010-12-20 12:25:00,37.51,37.51,37.48,37.5,2000.0,33.3053,33.3053,33.2786,33.2964,2000.0
2010-12-20 12:30:00,37.5,37.51,37.49,37.49,3000.0,33.2964,33.3053,33.2875,33.2875,3000.0
2010-12-20 12:35:00,37.49,37.49,37.48,37.49,1100.0,33.2875,33.2875,33.2786,33.2875,1100.0
2010-12-20 12:40:00,37.49,37.51,37.48,37.51,1200.0,33.2875,33.3053,33.2786,33.3053,1200.0
2010-12-20 12:45:00,37.5,37.51,37.49,37.49,900.0,33.2964,33.3053,33.2875,33.2875,900.0
2010-12-20 12:50:00,37.5,37.52,37.5,37.5,1400.0,33.2964,33.3142,33.2964,33.2964,1400.0
2010-12-20 12:55:00,37.51,37.58,37.5,37.58,4500.0,33.3053,33.3674,33.2964,33.3674,4500.0
2010-12-20 13:00:00,37.59,37.59,37.56,37.57,1500.0,33.3763,33.3763,33.3497,33.3586,1500.0
2010-12-20 13:05:00,37.58,37.58,37.56,37.57,4200.0,33.3674,33.3674,33.3497,33.3586,4200.0
2010-12-20 13:10:00,37.56,37.58,37.56,37.58,1100.0,33.3497,33.3674,33.3497,33.3674,1100.0
2010-12-20 13:15:00,37.57,37.57,37.54,37.56,2400.0,33.3586,33.3586,33.3319,33.3497,2400.0
2010-12-20 13:20:00,37.56,37.57,37.55,37.57,500.0,33.3497,33.3586,33.3408,33.3586,500.0
2010-12-20 13:25:00,37.57,37.6,37.57,37.6,1100.0,33.3586,33.3852,33.3586,33.3852,1100.0
2010-12-20 13:30:00,37.61,37.62,37.58,37.61,1700.0,33.3941,33.403,33.3674,33.3941,1700.0
2010-12-20 13:35:00,37.61,37.62,37.6,37.62,900.0,33.3941,33.403,33.3852,33.403,900.0
2010-12-20 13:40:00,37.62,37.62,37.61,37.62,1900.0,33.403,33.403,33.3941,33.403,1900.0
2010-12-20 13:45:00,37.61,37.65,37.61,37.65,1200.0,33.3941,33.4296,33.3941,33.4296,1200.0
2010-12-20 13:50:00,37.65,37.67,37.65,37.66,1900.0,33.4296,33.4473,33.4296,33.4385,1900.0
2010-12-20 13:55:00,37.65,37.68,37.62,37.62,8100.0,33.4296,33.4562,33.403,33.403,8100.0
2010-12-20 14:00:00,37.62,37.67,37.62,37.66,1700.0,33.403,33.4473,33.403,33.4385,1700.0
2010-12-20 14:05:00,37.65,37.67,37.6,37.67,3500.0,33.4296,33.4473,33.3852,33.4473,3500.0
2010-12-20 14:10:00,37.67,37.67,37.63,37.63,4700.0,33.4473,33.4473,33.4118,33.4118,4700.0
2010-12-20 14:15:00,37.64,37.64,37.61,37.62,3100.0,33.4207,33.4207,33.3941,33.403,3100.0
2010-12-20 14:20:00,37.63,37.64,37.58,37.6,6800.0,33.4118,33.4207,33.3674,33.3852,6800.0
2010-12-20 14:25:00,37.6,37.6,37.54,37.54,2400.0,33.3852,33.3852,33.3319,33.3319,2400.0
2010-12-20 14:30:00,37.53,37.58,37.52,37.54,17500.0,33.323,33.3674,33.3142,33.3319,17500.0
2010-12-20 14:35:00,37.55,37.58,37.54,37.57,1700.0,33.3408,33.3674,33.3319,33.3586,1700.0
2010-12-20 14:40:00,37.54,37.58,37.54,37.57,9100.0,33.3319,33.3674,33.3319,33.3586,9100.0
2010-12-20 14:45:00,37.56,37.59,37.56,37.59,900.0,33.3497,33.3763,33.3497,33.3763,900.0
2010-12-20 14:50:00,37.58,37.59,37.48,37.48,6400.0,33.3674,33.3763,33.2786,33.2786,6400.0
2010-12-20 14:55:00,37.48,37.48,37.44,37.46,3000.0,33.2786,33.2786,33.2431,33.2609,3000.0
2010-12-20 15:00:00,37.46,37.49,37.44,37.49,3400.0,33.2609,33.2875,33.2431,33.2875,3400.0
2010-12-20 15:05:00,37.5,37.52,37.44,37.44,4600.0,33.2964,33.3142,33.2431,33.2431,4600.0
2010-12-20 15:10:00,37.44,37.51,37.43,37.5,2900.0,33.2431,33.3053,33.2343,33.2964,2900.0
2010-12-20 15:15:00,37.49,37.5,37.46,37.47,1800.0,33.2875,33.2964,33.2609,33.2698,1800.0
2010-12-20 15:20:00,37.47,37.5,37.47,37.48,3100.0,33.2698,33.2964,33.2698,33.2786,3100.0
2010-12-20 15:25:00,37.47,37.49,37.47,37.48,3500.0,33.2698,33.2875,33.2698,33.2786,3500.0
2010-12-20 15:30:00,37.48,37.51,37.48,37.49,2200.0,33.2786,33.3053,33.2786,33.2875,2200.0
2010-12-20 15:35:00,37.47,37.55,37.47,37.48,3100.0,33.2698,33.3408,33.2698,33.2786,3100.0
2010-12-20 15:40:00,37.49,37.55,37.48,37.53,4000.0,33.2875,33.3408,33.2786,33.323,4000.0
2010-12-20 15:45:00,37.55,37.55,37.5,37.51,7300.0,33.3408,33.3408,33.2964,33.3053,7300.0
2010-12-20 15:50:00,37.49,37.5,37.47,37.48,5200.0,33.2875,33.2964,33.2698,33.2786,5200.0
2010-12-20 15:55:00,37.48,37.49,37.44,37.44,13600.0,33.2786,33.2875,33.2431,33.2431,13600.0
2010-12-21 09:30:00,37.68,37.77,37.63,37.75,4000.0,33.4562,33.5361,33.4118,33.5184,4000.0
2010-12-21 09:35:00,37.69,37.73,37.69,37.72,1400.0,33.4651,33.5006,33.4651,33.4917,1400.0
2010-12-21 09:40:00,37.72,37.77,37.72,37.73,1400.0,33.4917,33.5361,33.4917,33.5006,1400.0
2010-12-21 09:45:00,37.66,37.67,37.65,37.65,1800.0,33.4385,33.4473,33.4296,33.4296,1800.0
2010-12-21 09:50:00,37.66,37.67,37.62,37.62,3400.0,33.4385,33.4473,33.403,33.403,3400.0
2010-12-21 09:55:00,37.62,37.62,37.57,37.59,3100.0,33.403,33.403,33.3586,33.3763,3100.0
2010-12-21 10:00:00,37.58,37.58,37.57,37.57,2400.0,33.3674,33.3674,33.3586,33.3586,2400.0
2010-12-21 10:05:00,37.57,37.63,37.57,37.62,4400.0,33.3586,33.4118,33.3586,33.403,4400.0
2010-12-21 10:10:00,37.62,37.63,37.6,37.61,3200.0,33.403,33.4118,33.3852,33.3941,3200.0
2010-12-21 10:15:00,37.6,37.6,37.58,37.58,1400.0,33.3852,33.3852,33.3674,33.3674,1400.0
2010-12-21 10:20:00,37.56,37.57,37.55,37.56,1800.0,33.3497,33.3586,33.3408,33.3497,1800.0
2010-12-21 10:25:00,37.56,37.62,37.55,37.62,3700.0,33.3497,33.403,33.3408,33.403,3700.0
2010-12-21 10:30:00,37.61,37.62,37.59,37.61,900.0,33.3941,33.403,33.3763,33.3941,900.0
2010-12-21 10:35:00,37.61,37.62,37.61,37.62,2600.0,33.3941,33.403,33.3941,33.403,2600.0
2010-12-21 10:40:00,37.61,37.63,37.61,37.63,2900.0,33.3941,33.4118,33.3941,33.4118,2900.0
2010-12-21 10:45:00,37.63,37.63,37.61,37.63,5000.0,33.4118,33.4118,33.3941,33.4118,5000.0
2010-12-21 10:50:00,37.63,37.66,37.62,37.64,2600.0,33.4118,33.4385,33.403,33.4207,2600.0
2010-12-21 10:55:00,37.64,37.64,37.63,37.63,900.0,33.4207,33.4207,33.4118,33.4118,900.0
2010-12-21 11:00:00,37.62,37.63,37.6,37.6,1300.0,33.403,33.4118,33.3852,33.3852,1300.0
2010-12-21 11:05:00,37.61,37.62,37.6,37.61,5300.0,33.3941,33.403,33.3852,33.3941,5300.0
2010-12-21 11:10:00,37.61,37.67,37.61,37.67,5000.0,33.3941,33.4473,33.3941,33.4473,5000.0
2010-12-21 11:15:00,37.67,37.77,37.67,37.77,5500.0,33.4473,33.5361,33.4473,33.5361,5500.0
2010-12-21 11:20:00,37.75,37.83,37.75,37.79,6300.0,33.5184,33.5894,33.5184,33.5539,6300.0
2010-12-21 11:25:00,37.78,37.78,37.75,37.76,2000.0,33.545,33.545,33.5184,33.5273,2000.0
2010-12-21 11:30:00,37.77,37.77,37.74,37.75,3900.0,33.5361,33.5361,33.5095,33.5184,3900.0
2010-12-21 11:35:00,37.74,37.8,37.74,37.79,2600.0,33.5095,33.5628,33.5095,33.5539,2600.0
2010-12-21 11:40:00,37.8,37.81,37.79,37.81,4400.0,33.5628,33.5717,33.5539,33.5717,4400.0
2010-12-21 11:45:00,37.83,37.84,37.81,37.84,2900.0,33.5894,33.5983,33.5717,33.5983,2900.0
2010-12-21 11:50:00,37.84,37.84,37.83,37.84,2000.0,33.5983,33.5983,33.5894,33.5983,2000.0
2010-12-21 11:55:00,37.83,37.85,37.83,37.84,2300.0,33.5894,33.6072,33.5894,33.5983,2300.0
2010-12-21 12:00:00,37.85,37.87,37.84,37.86,3400.0,33.6072,33.6249,33.5983,33.6161,3400.0
2010-12-21 12:05:00,37.85,37.89,37.85,37.89,1600.0,33.6072,33.6427,33.6072,33.6427,1600.0
2010-12-21 12:10:00,37.9,37.9,37.86,37.86,2200.0,33.6516,33.6516,33.6161,33.6161,2200.0
2010-12-21 12:15:00,37.85,37.88,37.84,37.88,1800.0,33.6072,33.6338,33.5983,33.6338,1800.0
2010-12-21 12:20:00,37.88,37.88,37.86,37.86,2200.0,33.6338,33.6338,33.6161,33.6161,2200.0
2010-12-21 12:25:00,37.86,37.86,37.8,37.82,5600.0,33.6161,33.6161,33.5628,33.5805,5600.0
2010-12-21 12:30:00,37.82,37.83,37.82,37.83,400.0,33.5805,33.5894,33.5805,33.5894,400.0
2010-12-21 12:35:00,37.83,37.83,37.81,37.82,1400.0,33.5894,33.5894,33.5717,33.5805,1400.0
2010-12-21 12:40:00,37.81,37.82,37.81,37.82,1100.0,33.5717,33.5805,33.5717,33.5805,1100.0
2010-12-21 12:45:00,37.82,37.82,37.8,37.81,1800.0,33.5805,33.5805,33.5628,33.5717,1800.0
2010-12-21 12:50:00,37.8,37.81,37.78,37.79,6500.0,33.5628,33.5717,33.545,33.5539,6500.0
2010-12-21 12:55:00,37.79,37.85,37.79,37.85,1600.0,33.5539,33.6072,33.5539,33.6072,1600.0
2010-12-21 13:00:00,37.84,37.85,37.83,37.84,2200.0,33.5983,33.6072,33.5894,33.5983,2200.0
2010-12-21 13:05:00,37.85,37.89,37.84,37.88,1700.0,33.6072,33.6427,33.5983,33.6338,1700.0
2010-12-21 13:10:00,37.88,37.9,37.86,37.87,21300.0,33.6338,33.6516,33.6161,33.6249,21300.0
2010-12-21 13:15:00,37.88,37.9,37.87,37.88,2100.0,33.6338,33.6516,33.6249,33.6338,2100.0
2010-12-21 13:20:00,37.89,37.9,37.87,37.89,10300.0,33.6427,33.6516,33.6249,33.6427,10300.0
2010-12-21 13:25:00,37.89,37.89,37.88,37.89,1100.0,33.6427,33.6427,33.6338,33.6427,1100.0
2010-12-21 13:30:00,37.88,37.89,37.87,37.87,6600.0,33.6338,33.6427,33.6249,33.6249,6600.0
2010-12-21 13:35:00,37.87,37.87,37.58,37.84,12300.0,33.6249,33.6249,33.3674,33.5983,12300.0
2010-12-21 13:40:00,37.85,37.93,37.85,37.9,5700.0,33.6072,33.6782,33.6072,33.6516,5700.0
2010-12-21 13:45:00,37.9,37.91,37.9,37.91,10000.0,33.6516,33.6604,33.6516,33.6604,10000.0
2010-12-21 13:50:00,37.9,37.93,37.89,37.93,3800.0,33.6516,33.6782,33.6427,33.6782,3800.0
2010-12-21 13:55:00,37.89,37.93,37.89,37.91,5300.0,33.6427,33.6782,33.6427,33.6604,5300.0
2010-12-21 14:00:00,37.89,37.92,37.89,37.91,1400.0,33.6427,33.6693,33.6427,33.6604,1400.0
2010-12-21 14:05:00,37.91,38.01,37.91,38.01,16100.0,33.6604,33.7492,33.6604,33.7492,16100.0
2010-12-21 14:10:00,38.0,38.1,38.0,38.1,6800.0,33.7404,33.8291,33.7404,33.8291,6800.0
2010-12-21 14:15:00,38.1,38.17,38.08,38.17,5700.0,33.8291,33.8913,33.8114,33.8913,5700.0
2010-12-21 14:20:00,38.18,38.29,38.17,38.27,11300.0,33.9002,33.9978,33.8913,33.9801,11300.0
2010-12-21 14:25:00,38.28,38.33,38.25,38.29,13100.0,33.989,34.0334,33.9623,33.9978,13100.0
2010-12-21 14:30:00,38.29,38.3,38.18,38.2,8300.0,33.9978,34.0067,33.9002,33.9179,8300.0
2010-12-21 14:35:00,38.2,38.28,38.2,38.27,5200.0,33.9179,33.989,33.9179,33.9801,5200.0
2010-12-21 14:40:00,38.26,38.33,38.26,38.28,7300.0,33.9712,34.0334,33.9712,33.989,7300.0
2010-12-21 14:45:00,38.27,38.3,38.25,38.3,3800.0,33.9801,34.0067,33.9623,34.0067,3800.0
2010-12-21 14:50:00,38.29,38.29,38.21,38.21,4100.0,33.9978,33.9978,33.9268,33.9268,4100.0
2010-12-21 14:55:00,38.21,38.32,38.2,38.28,28600.0,33.9268,34.0245,33.9179,33.989,28600.0
2010-12-21 15:00:00,38.27,38.33,38.25,38.28,12800.0,33.9801,34.0334,33.9623,33.989,12800.0
2010-12-21 15:05:00,38.27,38.35,38.26,38.34,7000.0,33.9801,34.0511,33.9712,34.0422,7000.0
2010-12-21 15:10:00,38.34,38.39,38.33,38.37,6000.0,34.0422,34.0866,34.0334,34.0689,6000.0
2010-12-21 15:15:00,38.37,38.45,38.35,38.35,11300.0,34.0689,34.1399,34.0511,34.0511,11300.0
2010-12-21 15:20:00,38.37,38.43,38.31,38.4,7500.0,34.0689,34.1222,34.0156,34.0955,7500.0
2010-12-21 15:25:00,38.4,38.44,38.4,38.42,4600.0,34.0955,34.131,34.0955,34.1133,4600.0
2010-12-21 15:30:00,38.42,38.44,38.39,38.42,9300.0,34.1133,34.131,34.0866,34.1133,9300.0
2010-12-21 15:35:00,38.42,38.46,38.37,38.45,8800.0,34.1133,34.1488,34.0689,34.1399,8800.0
2010-12-21 15:40:00,38.46,38.5,38.44,38.44,11200.0,34.1488,34.1843,34.131,34.131,11200.0
2010-12-21 15:45:00,38.45,38.5,38.41,38.48,18200.0,34.1399,34.1843,34.1044,34.1666,18200.0
2010-12-21 15:50:00,38.49,38.54,38.47,38.5,21100.0,34.1754,34.2198,34.1577,34.1843,21100.0
2010-12-21 15:55:00,38.5,38.58,38.5,38.53,50200.0,34.1843,34.2553,34.1843,34.2109,50200.0
2010-12-22 09:30:00,38.59,38.71,38.56,38.7,14600.0,34.2642,34.3708,34.2376,34.3619,14600.0
2010-12-22 09:35:00,38.69,38.76,38.69,38.76,2300.0,34.353,34.4152,34.353,34.4152,2300.0
2010-12-22 09:40:00,38.75,38.76,38.67,38.67,3700.0,34.4063,34.4152,34.3353,34.3353,3700.0
2010-12-22 09:45:00,38.67,38.74,38.6,38.74,8300.0,34.3353,34.3974,34.2731,34.3974,8300.0
2010-12-22 09:50:00,38.74,38.87,38.73,38.84,9300.0,34.3974,34.5128,34.3885,34.4862,9300.0
2010-12-22 09:55:00,38.88,38.93,38.85,38.9,10200.0,34.5217,34.5661,34.4951,34.5395,10200.0
2010-12-22 10:00:00,38.91,38.98,38.86,38.93,14100.0,34.5483,34.6105,34.504,34.5661,14100.0
2010-12-22 10:05:00,38.94,38.97,38.9,38.96,10300.0,34.575,34.6016,34.5395,34.5927,10300.0
2010-12-22 10:10:00,38.96,38.99,38.92,38.92,5400.0,34.5927,34.6194,34.5572,34.5572,5400.0
2010-12-22 10:15:00,38.92,38.96,38.86,38.94,14400.0,34.5572,34.5927,34.504,34.575,14400.0
2010-12-22 10:20:00,38.95,39.08,38.92,39.07,13300.0,34.5839,34.6993,34.5572,34.6904,13300.0
2010-12-22 10:25:00,39.07,39.11,39.04,39.06,8700.0,34.6904,34.7259,34.6638,34.6815,8700.0
2010-12-22 10:30:00,39.06,39.16,39.06,39.14,18500.0,34.6815,34.7703,34.6815,34.7526,18500.0
2010-12-22 10:35:00,39.14,39.18,39.13,39.18,7000.0,34.7526,34.7881,34.7437,34.7881,7000.0
2010-12-22 10:40:00,39.17,39.19,39.11,39.16,15200.0,34.7792,34.797,34.7259,34.7703,15200.0
2010-12-22 10:45:00,39.15,39.27,39.14,39.26,7200.0,34.7614,34.868,34.7526,34.8591,7200.0
2010-12-22 10:50:00,39.26,39.3,39.24,39.28,6300.0,34.8591,34.8946,34.8414,34.8769,6300.0
2010-12-22 10:55:00,39.28,39.28,39.18,39.22,4300.0,34.8769,34.8769,34.7881,34.8236,4300.0
2010-12-22 11:00:00,39.22,39.22,39.14,39.15,4700.0,34.8236,34.8236,34.7526,34.7614,4700.0
2010-12-22 11:05:00,39.12,39.13,39.06,39.09,5000.0,34.7348,34.7437,34.6815,34.7082,5000.0
2010-12-22 11:10:00,39.09,39.15,39.06,39.12,3400.0,34.7082,34.7614,34.6815,34.7348,3400.0
2010-12-22 11:15:00,39.11,39.15,39.07,39.13,5300.0,34.7259,34.7614,34.6904,34.7437,5300.0
2010-12-22 11:20:00,39.13,39.13,39.1,39.11,5300.0,34.7437,34.7437,34.7171,34.7259,5300.0
2010-12-22 11:25:00,39.1,39.29,39.1,39.27,12100.0,34.7171,34.8858,34.7171,34.868,12100.0
2010-12-22 11:30:00,39.26,39.31,39.25,39.31,8800.0,34.8591,34.9035,34.8502,34.9035,8800.0
2010-12-22 11:35:00,39.29,39.3,39.27,39.29,5100.0,34.8858,34.8946,34.868,34.8858,5100.0
2010-12-22 11:40:00,39.28,39.29,39.26,39.26,9400.0,34.8769,34.8858,34.8591,34.8591,9400.0
2010-12-22 11:45:00,39.26,39.28,39.24,39.24,5400.0,34.8591,34.8769,34.8414,34.8414,5400.0
2010-12-22 11:50:00,39.25,39.36,39.24,39.35,8100.0,34.8502,34.9479,34.8414,34.939,8100.0
2010-12-22 11:55:00,39.35,39.36,39.33,39.33,5900.0,34.939,34.9479,34.9213,34.9213,5900.0
2010-12-22 12:00:00,39.33,39.36,39.33,39.36,5100.0,34.9213,34.9479,34.9213,34.9479,5100.0
2010-12-22 12:05:00,39.36,39.45,39.36,39.44,11700.0,34.9479,35.0278,34.9479,35.0189,11700.0
2010-12-22 12:10:00,39.43,39.47,39.42,39.47,4600.0,35.0101,35.0456,35.0012,35.0456,4600.0
2010-12-22 12:15:00,39.45,39.53,39.45,39.51,8800.0,35.0278,35.0989,35.0278,35.0811,8800.0
2010-12-22 12:20:00,39.51,39.54,39.51,39.51,4700.0,35.0811,35.1077,35.0811,35.0811,4700.0
2010-12-22 12:25:00,39.51,39.53,39.45,39.52,9800.0,35.0811,35.0989,35.0278,35.09,9800.0
2010-12-22 12:30:00,39.53,39.55,39.52,39.53,9500.0,35.0989,35.1166,35.09,35.0989,9500.0
2010-12-22 12:35:00,39.52,39.53,39.44,39.45,5800.0,35.09,35.0989,35.0189,35.0278,5800.0
2010-12-22 12:40:00,39.45,39.47,39.45,39.46,5400.0,35.0278,35.0456,35.0278,35.0367,5400.0
2010-12-22 12:45:00,39.46,39.54,39.46,39.53,8800.0,35.0367,35.1077,35.0367,35.0989,8800.0
2010-12-22 12:50:00,39.53,39.54,39.51,39.51,4100.0,35.0989,35.1077,35.0811,35.0811,4100.0
2010-12-22 12:55:00,39.5,39.54,39.5,39.53,7300.0,35.0722,35.1077,35.0722,35.0989,7300.0
2010-12-22 13:00:00,39.52,39.53,39.51,39.52,4500.0,35.09,35.0989,35.0811,35.09,4500.0
2010-12-22 13:05:00,39.52,39.54,39.51,39.54,3400.0,35.09,35.1077,35.0811,35.1077,3400.0
2010-12-22 13:10:00,39.54,39.59,39.52,39.59,9000.0,35.1077,35.1521,35.09,35.1521,9000.0
2010-12-22 13:15:00,39.59,39.61,39.56,39.56,3800.0,35.1521,35.1699,35.1255,35.1255,3800.0
2010-12-22 13:20:00,39.56,39.56,39.52,39.52,4500.0,35.1255,35.1255,35.09,35.09,4500.0
2010-12-22 13:25:00,39.5,39.52,39.42,39.44,5800.0,35.0722,35.09,35.0012,35.0189,5800.0
2010-12-22 13:30:00,39.46,39.47,39.36,39.36,4200.0,35.0367,35.0456,34.9479,34.9479,4200.0
2010-12-22 13:35:00,39.34,39.42,39.3,39.42,11300.0,34.9301,35.0012,34.8946,35.0012,11300.0
2010-12-22 13:40:00,39.4,39.51,39.4,39.47,11500.0,34.9834,35.0811,34.9834,35.0456,11500.0
2010-12-22 13:45:00,39.46,39.46,39.43,39.46,5500.0,35.0367,35.0367,35.0101,35.0367,5500.0
2010-12-22 13:50:00,39.46,39.52,39.4,39.48,56300.0,35.0367,35.09,34.9834,35.0545,56300.0
2010-12-22 13:55:00,39.49,39.62,39.49,39.61,7000.0,35.0633,35.1788,35.0633,35.1699,7000.0
2010-12-22 14:00:00,39.63,39.67,39.48,39.5,13700.0,35.1876,35.2232,35.0545,35.0722,13700.0
2010-12-22 14:05:00,39.48,39.5,39.48,39.49,5000.0,35.0545,35.0722,35.0545,35.0633,5000.0
2010-12-22 14:10:00,39.49,39.53,39.48,39.53,5300.0,35.0633,35.0989,35.0545,35.0989,5300.0
2010-12-22 14:15:00,39.53,39.57,39.49,39.49,12200.0,35.0989,35.1344,35.0633,35.0633,12200.0
2010-12-22 14:20:00,39.49,39.53,39.47,39.52,7800.0,35.0633,35.0989,35.0456,35.09,7800.0
2010-12-22 14:25:00,39.51,39.52,39.51,39.52,2900.0,35.0811,35.09,35.0811,35.09,2900.0
2010-12-22 14:30:00,39.51,39.52,39.46,39.5,7600.0,35.0811,35.09,35.0367,35.0722,7600.0
2010-12-22 14:35:00,39.51,39.51,39.46,39.46,6300.0,35.0811,35.0811,35.0367,35.0367,6300.0
2010-12-22 14:40:00,39.46,39.47,39.45,39.45,2600.0,35.0367,35.0456,35.0278,35.0278,2600.0
2010-12-22 14:45:00,39.45,39.47,39.45,39.47,5100.0,35.0278,35.0456,35.0278,35.0456,5100.0
2010-12-22 14:50:00,39.47,39.55,39.47,39.54,10700.0,35.0456,35.1166,35.0456,35.1077,10700.0
2010-12-22 14:55:00,39.53,39.59,39.52,39.57,7600.0,35.0989,35.1521,35.09,35.1344,7600.0
2010-12-22 15:00:00,39.58,39.59,39.56,39.58,7300.0,35.1432,35.1521,35.1255,35.1432,7300.0
2010-12-22 15:05:00,39.58,39.58,39.5,39.5,10600.0,35.1432,35.1432,35.0722,35.0722,10600.0
2010-12-22 15:10:00,39.49,39.49,39.48,39.49,9500.0,35.0633,35.0633,35.0545,35.0633,9500.0
2010-12-22 15:15:00,39.48,39.58,39.48,39.57,18200.0,35.0545,35.1432,35.0545,35.1344,18200.0
2010-12-22 15:20:00,39.58,39.62,39.57,39.6,17700.0,35.1432,35.1788,35.1344,35.161,17700.0
2010-12-22 15:25:00,39.6,39.69,39.57,39.68,30600.0,35.161,35.2409,35.1344,35.232,30600.0
2010-12-22 15:30:00,39.67,39.67,39.56,39.57,11400.0,35.2232,35.2232,35.1255,35.1344,11400.0
2010-12-22 15:35:00,39.56,39.57,39.51,39.51,11800.0,35.1255,35.1344,35.0811,35.0811,11800.0
2010-12-22 15:40:00,39.51,39.58,39.51,39.56,12600.0,35.0811,35.1432,35.0811,35.1255,12600.0
2010-12-22 15:45:00,39.57,39.66,39.57,39.65,15600.0,35.1344,35.2143,35.1344,35.2054,15600.0
2010-12-22 15:50:00,39.65,39.78,39.65,39.78,33800.0,35.2054,35.3208,35.2054,35.3208,33800.0
2010-12-22 15:55:00,39.78,39.94,39.78,39.93,76200.0,35.3208,35.4629,35.3208,35.454,76200.0
2010-12-23 09:30:00,39.79,40.35,39.79,40.22,48300.0,35.3297,35.8269,35.3297,35.7115,48300.0
2010-12-23 09:35:00,40.19,40.21,40.16,40.17,2300.0,35.6849,35.7026,35.6582,35.6671,2300.0
2010-12-23 09:40:00,40.18,40.18,40.03,40.06,7000.0,35.676,35.676,35.5428,35.5694,7000.0
2010-12-23 09:45:00,40.06,40.23,40.06,40.21,10000.0,35.5694,35.7204,35.5694,35.7026,10000.0
2010-12-23 09:50:00,40.21,40.27,40.15,40.25,5700.0,35.7026,35.7559,35.6494,35.7381,5700.0
2010-12-23 09:55:00,40.3,40.51,40.29,40.49,15300.0,35.7825,35.969,35.7737,35.9512,15300.0
2010-12-23 10:00:00,40.49,40.7,40.49,40.69,15600.0,35.9512,36.1377,35.9512,36.1288,15600.0
2010-12-23 10:05:00,40.7,40.76,40.56,40.67,28000.0,36.1377,36.191,36.0134,36.1111,28000.0
2010-12-23 10:10:00,40.67,40.78,40.61,40.7,14900.0,36.1111,36.2087,36.0578,36.1377,14900.0
2010-12-23 10:15:00,40.69,40.7,40.59,40.64,65000.0,36.1288,36.1377,36.04,36.0844,65000.0
2010-12-23 10:20:00,40.64,40.65,40.56,40.59,15700.0,36.0844,36.0933,36.0134,36.04,15700.0
2010-12-23 10:25:00,40.58,40.77,40.58,40.72,29300.0,36.0311,36.1999,36.0311,36.1555,29300.0
2010-12-23 10:30:00,40.77,40.79,40.49,40.49,15600.0,36.1999,36.2176,35.9512,35.9512,15600.0
2010-12-23 10:35:00,40.49,40.62,40.35,40.62,29700.0,35.9512,36.0667,35.8269,36.0667,29700.0
2010-12-23 10:40:00,40.62,40.75,40.62,40.63,14900.0,36.0667,36.1821,36.0667,36.0755,14900.0
2010-12-23 10:45:00,40.62,40.62,40.5,40.52,6600.0,36.0667,36.0667,35.9601,35.9779,6600.0
2010-12-23 10:50:00,40.53,40.55,40.5,40.53,9000.0,35.9868,36.0045,35.9601,35.9868,9000.0
2010-12-23 10:55:00,40.53,40.6,40.53,40.59,8800.0,35.9868,36.0489,35.9868,36.04,8800.0
2010-12-23 11:00:00,40.59,40.59,40.36,40.36,13300.0,36.04,36.04,35.8358,35.8358,13300.0
2010-12-23 11:05:00,40.35,40.41,40.33,40.35,16500.0,35.8269,35.8802,35.8092,35.8269,16500.0
2010-12-23 11:10:00,40.35,40.35,40.25,40.25,7000.0,35.8269,35.8269,35.7381,35.7381,7000.0
2010-12-23 11:15:00,40.25,40.28,40.25,40.25,6200.0,35.7381,35.7648,35.7381,35.7381,6200.0
2010-12-23 11:20:00,40.26,40.27,40.16,40.17,17300.0,35.747,35.7559,35.6582,35.6671,17300.0
2010-12-23 11:25:00,40.17,40.21,40.16,40.19,4900.0,35.6671,35.7026,35.6582,35.6849,4900.0
2010-12-23 11:30:00,40.17,40.21,40.17,40.19,4400.0,35.6671,35.7026,35.6671,35.6849,4400.0
2010-12-23 11:35:00,40.18,40.19,40.18,40.18,2200.0,35.676,35.6849,35.676,35.676,2200.0
2010-12-23 11:40:00,40.19,40.2,40.16,40.19,5700.0,35.6849,35.6937,35.6582,35.6849,5700.0
2010-12-23 11:45:00,40.18,40.29,40.17,40.29,7300.0,35.676,35.7737,35.6671,35.7737,7300.0
2010-12-23 11:50:00,40.29,40.29,40.27,40.27,2400.0,35.7737,35.7737,35.7559,35.7559,2400.0
2010-12-23 11:55:00,40.27,40.27,40.25,40.25,2800.0,35.7559,35.7559,35.7381,35.7381,2800.0
2010-12-23 12:00:00,40.25,40.25,40.21,40.21,5500.0,35.7381,35.7381,35.7026,35.7026,5500.0
2010-12-23 12:05:00,40.21,40.22,40.17,40.22,7200.0,35.7026,35.7115,35.6671,35.7115,7200.0
2010-12-23 12:10:00,40.23,40.25,40.22,40.23,5200.0,35.7204,35.7381,35.7115,35.7204,5200.0
2010-12-23 12:15:00,40.22,40.22,40.17,40.17,1200.0,35.7115,35.7115,35.6671,35.6671,1200.0
2010-12-23 12:20:00,40.17,40.18,40.16,40.18,2100.0,35.6671,35.676,35.6582,35.676,2100.0
2010-12-23 12:25:00,40.15,40.17,40.15,40.15,4100.0,35.6494,35.6671,35.6494,35.6494,4100.0
2010-12-23 12:30:00,40.18,40.18,40.14,40.14,2900.0,35.676,35.676,35.6405,35.6405,2900.0
2010-12-23 12:35:00,40.14,40.15,40.11,40.12,3400.0,35.6405,35.6494,35.6138,35.6227,3400.0
2010-12-23 12:40:00,40.12,40.12,40.1,40.1,3500.0,35.6227,35.6227,35.605,35.605,3500.0
2010-12-23 12:45:00,40.1,40.1,40.07,40.1,4400.0,35.605,35.605,35.5783,35.605,4400.0
2010-12-23 12:50:00,40.08,40.13,40.08,40.1,1700.0,35.5872,35.6316,35.5872,35.605,1700.0
2010-12-23 12:55:00,40.1,40.11,40.06,40.06,3300.0,35.605,35.6138,35.5694,35.5694,3300.0
2010-12-23 13:00:00,40.07,40.09,40.07,40.08,2100.0,35.5783,35.5961,35.5783,35.5872,2100.0
2010-12-23 13:05:00,40.08,40.1,40.08,40.1,2400.0,35.5872,35.605,35.5872,35.605,2400.0
2010-12-23 13:10:00,40.09,40.11,40.09,40.1,1200.0,35.5961,35.6138,35.5961,35.605,1200.0
2010-12-23 13:15:00,40.1,40.11,40.1,40.1,5400.0,35.605,35.6138,35.605,35.605,5400.0
2010-12-23 13:20:00,40.1,40.1,40.1,40.1,1400.0,35.605,35.605,35.605,35.605,1400.0
2010-12-23 13:25:00,40.1,40.1,40.09,40.1,2400.0,35.605,35.605,35.5961,35.605,2400.0
2010-12-23 13:30:00,40.1,40.1,40.09,40.1,3200.0,35.605,35.605,35.5961,35.605,3200.0
2010-12-23 13:35:00,40.1,40.13,40.1,40.12,3300.0,35.605,35.6316,35.605,35.6227,3300.0
2010-12-23 13:40:00,40.13,40.13,40.09,40.1,2800.0,35.6316,35.6316,35.5961,35.605,2800.0
2010-12-23 13:45:00,40.1,40.1,40.09,40.1,2600.0,35.605,35.605,35.5961,35.605,2600.0
2010-12-23 13:50:00,40.1,40.11,40.09,40.11,3400.0,35.605,35.6138,35.5961,35.6138,3400.0
2010-12-23 13:55:00,40.12,40.12,40.11,40.11,3300.0,35.6227,35.6227,35.6138,35.6138,3300.0
2010-12-23 14:00:00,40.11,40.11,40.1,40.1,1500.0,35.6138,35.6138,35.605,35.605,1500.0
2010-12-23 14:05:00,40.1,40.1,40.05,40.05,4100.0,35.605,35.605,35.5606,35.5606,4100.0
2010-12-23 14:10:00,40.06,40.07,40.05,40.05,4700.0,35.5694,35.5783,35.5606,35.5606,4700.0
2010-12-23 14:15:00,40.05,40.05,40.04,40.04,2300.0,35.5606,35.5606,35.5517,35.5517,2300.0
2010-12-23 14:20:00,40.04,40.06,40.0,40.04,8700.0,35.5517,35.5694,35.5162,35.5517,8700.0
2010-12-23 14:25:00,40.04,40.05,40.03,40.04,2100.0,35.5517,35.5606,35.5428,35.5517,2100.0
2010-12-23 14:30:00,40.04,40.06,40.02,40.06,7700.0,35.5517,35.5694,35.5339,35.5694,7700.0
2010-12-23 14:35:00,40.05,40.07,40.02,40.05,5800.0,35.5606,35.5783,35.5339,35.5606,5800.0
2010-12-23 14:40:00,40.06,40.07,40.05,40.06,5600.0,35.5694,35.5783,35.5606,35.5694,5600.0
2010-12-23 14:45:00,40.06,40.07,40.06,40.06,4500.0,35.5694,35.5783,35.5694,35.5694,4500.0
2010-12-23 14:50:00,40.06,40.08,40.06,40.08,5300.0,35.5694,35.5872,35.5694,35.5872,5300.0
2010-12-23 14:55:00,40.08,40.15,40.08,40.14,4400.0,35.5872,35.6494,35.5872,35.6405,4400.0
2010-12-23 15:00:00,40.15,40.23,40.15,40.22,11700.0,35.6494,35.7204,35.6494,35.7115,11700.0
2010-12-23 15:05:00,40.21,40.22,40.13,40.2,8900.0,35.7026,35.7115,35.6316,35.6937,8900.0
2010-12-23 15:10:00,40.21,40.24,40.2,40.24,3800.0,35.7026,35.7293,35.6937,35.7293,3800.0
2010-12-23 15:15:00,40.23,40.26,40.22,40.25,5500.0,35.7204,35.747,35.7115,35.7381,5500.0
2010-12-23 15:20:00,40.23,40.25,40.18,40.18,6500.0,35.7204,35.7381,35.676,35.676,6500.0
2010-12-23 15:25:00,40.19,40.21,40.16,40.2,7900.0,35.6849,35.7026,35.6582,35.6937,7900.0
2010-12-23 15:30:00,40.2,40.21,40.16,40.16,6700.0,35.6937,35.7026,35.6582,35.6582,6700.0
2010-12-23 15:35:00,40.15,40.16,40.07,40.07,6500.0,35.6494,35.6582,35.5783,35.5783,6500.0
2010-12-23 15:40:00,40.07,40.13,40.07,40.08,9100.0,35.5783,35.6316,35.5783,35.5872,9100.0
2010-12-23 15:45:00,40.08,40.08,39.97,39.98,10500.0,35.5872,35.5872,35.4895,35.4984,10500.0
2010-12-23 15:50:00,39.98,39.99,39.93,39.99,14800.0,35.4984,35.5073,35.454,35.5073,14800.0
2010-12-23 15:55:00,39.98,40.05,39.97,40.04,27100.0,35.4984,35.5606,35.4895,35.5517,27100.0
2010-12-27 09:30:00,39.91,39.91,39.75,39.79,2500.0,35.4363,35.4363,35.2942,35.3297,2500.0
2010-12-27 09:35:00,39.8,39.86,39.8,39.85,2000.0,35.3386,35.3919,35.3386,35.383,2000.0
2010-12-27 09:40:00,39.84,39.84,39.8,39.8,800.0,35.3741,35.3741,35.3386,35.3386,800.0
2010-12-27 09:45:00,39.77,39.77,39.67,39.75,2600.0,35.3119,35.3119,35.2232,35.2942,2600.0
2010-12-27 09:50:00,39.73,39.75,39.73,39.74,500.0,35.2764,35.2942,35.2764,35.2853,500.0
2010-12-27 09:55:00,39.74,39.75,39.68,39.68,1000.0,35.2853,35.2942,35.232,35.232,1000.0
2010-12-27 10:00:00,39.68,39.7,39.68,39.7,3000.0,35.232,35.2498,35.232,35.2498,3000.0
2010-12-27 10:05:00,39.69,39.69,39.67,39.67,1000.0,35.2409,35.2409,35.2232,35.2232,1000.0
2010-12-27 10:10:00,39.65,39.65,39.64,39.64,1500.0,35.2054,35.2054,35.1965,35.1965,1500.0
2010-12-27 10:15:00,39.65,39.67,39.64,39.67,5800.0,35.2054,35.2232,35.1965,35.2232,5800.0
2010-12-27 10:20:00,39.68,39.68,39.62,39.62,1200.0,35.232,35.232,35.1788,35.1788,1200.0
2010-12-27 10:25:00,39.62,39.62,39.6,39.62,1800.0,35.1788,35.1788,35.161,35.1788,1800.0
2010-12-27 10:30:00,39.62,39.62,39.59,39.61,1600.0,35.1788,35.1788,35.1521,35.1699,1600.0
2010-12-27 10:35:00,39.6,39.61,39.58,39.58,600.0,35.161,35.1699,35.1432,35.1432,600.0
2010-12-27 10:40:00,39.6,39.6,39.53,39.53,2500.0,35.161,35.161,35.0989,35.0989,2500.0
2010-12-27 10:45:00,39.53,39.53,39.48,39.48,1600.0,35.0989,35.0989,35.0545,35.0545,1600.0
2010-12-27 10:50:00,39.49,39.49,39.48,39.49,2700.0,35.0633,35.0633,35.0545,35.0633,2700.0
2010-12-27 10:55:00,39.49,39.5,39.48,39.48,900.0,35.0633,35.0722,35.0545,35.0545,900.0
2010-12-27 11:00:00,39.5,39.53,39.49,39.53,800.0,35.0722,35.0989,35.0633,35.0989,800.0
2010-12-27 11:05:00,39.5,39.54,39.49,39.53,2500.0,35.0722,35.1077,35.0633,35.0989,2500.0
2010-12-27 11:10:00,39.54,39.58,39.54,39.57,1900.0,35.1077,35.1432,35.1077,35.1344,1900.0
2010-12-27 11:15:00,39.61,39.66,39.6,39.65,2800.0,35.1699,35.2143,35.161,35.2054,2800.0
2010-12-27 11:20:00,39.64,39.64,39.63,39.64,400.0,35.1965,35.1965,35.1876,35.1965,400.0
2010-12-27 11:25:00,39.64,39.64,39.62,39.64,400.0,35.1965,35.1965,35.1788,35.1965,400.0
2010-12-27 11:30:00,39.62,39.64,39.62,39.63,800.0,35.1788,35.1965,35.1788,35.1876,800.0
2010-12-27 11:35:00,39.61,39.61,39.58,39.59,700.0,35.1699,35.1699,35.1432,35.1521,700.0
2010-12-27 11:40:00,39.59,39.59,39.59,39.59,0.0,35.1521,35.1521,35.1521,35.1521,0.0
2010-12-27 11:45:00,39.59,39.59,39.56,39.56,1500.0,35.1521,35.1521,35.1255,35.1255,1500.0
2010-12-27 11:50:00,39.57,39.6,39.56,39.6,1600.0,35.1344,35.161,35.1255,35.161,1600.0
2010-12-27 11:55:00,39.61,39.61,39.58,39.58,700.0,35.1699,35.1699,35.1432,35.1432,700.0
2010-12-27 12:00:00,39.58,39.59,39.57,39.59,3100.0,35.1432,35.1521,35.1344,35.1521,3100.0
2010-12-27 12:05:00,39.58,39.6,39.58,39.59,1700.0,35.1432,35.161,35.1432,35.1521,1700.0
2010-12-27 12:10:00,39.59,39.64,39.58,39.64,3800.0,35.1521,35.1965,35.1432,35.1965,3800.0
2010-12-27 12:15:00,39.62,39.64,39.62,39.63,600.0,35.1788,35.1965,35.1788,35.1876,600.0
2010-12-27 12:20:00,39.63,39.72,39.62,39.7,6900.0,35.1876,35.2676,35.1788,35.2498,6900.0
2010-12-27 12:25:00,39.69,39.73,39.69,39.73,2400.0,35.2409,35.2764,35.2409,35.2764,2400.0
2010-12-27 12:30:00,39.72,39.72,39.69,39.69,700.0,35.2676,35.2676,35.2409,35.2409,700.0
2010-12-27 12:35:00,39.68,39.73,39.68,39.73,1000.0,35.232,35.2764,35.232,35.2764,1000.0
2010-12-27 12:40:00,39.68,39.73,39.68,39.73,600.0,35.232,35.2764,35.232,35.2764,600.0
2010-12-27 12:45:00,39.71,39.72,39.69,39.69,1300.0,35.2587,35.2676,35.2409,35.2409,1300.0
2010-12-27 12:50:00,39.68,39.7,39.66,39.66,2800.0,35.232,35.2498,35.2143,35.2143,2800.0
2010-12-27 12:55:00,39.66,39.67,39.64,39.67,4300.0,35.2143,35.2232,35.1965,35.2232,4300.0
2010-12-27 13:00:00,39.67,39.72,39.66,39.72,1300.0,35.2232,35.2676,35.2143,35.2676,1300.0
2010-12-27 13:05:00,39.72,39.72,39.7,39.71,1300.0,35.2676,35.2676,35.2498,35.2587,1300.0
2010-12-27 13:10:00,39.71,39.75,39.71,39.72,3800.0,35.2587,35.2942,35.2587,35.2676,3800.0
2010-12-27 13:15:00,39.7,39.74,39.7,39.74,2200.0,35.2498,35.2853,35.2498,35.2853,2200.0
2010-12-27 13:20:00,39.74,39.75,39.74,39.75,500.0,35.2853,35.2942,35.2853,35.2942,500.0
2010-12-27 13:25:00,39.75,39.8,39.75,39.76,2600.0,35.2942,35.3386,35.2942,35.3031,2600.0
2010-12-27 13:30:00,39.77,39.79,39.77,39.79,1800.0,35.3119,35.3297,35.3119,35.3297,1800.0
2010-12-27 13:35:00,39.77,39.82,39.77,39.81,2600.0,35.3119,35.3563,35.3119,35.3475,2600.0
2010-12-27 13:40:00,39.82,39.82,39.82,39.82,300.0,35.3563,35.3563,35.3563,35.3563,300.0
2010-12-27 13:45:00,39.82,39.82,39.82,39.82,100.0,35.3563,35.3563,35.3563,35.3563,100.0
2010-12-27 13:50:00,39.82,39.84,39.82,39.84,800.0,35.3563,35.3741,35.3563,35.3741,800.0
2010-12-27 13:55:00,39.84,39.86,39.8,39.83,2200.0,35.3741,35.3919,35.3386,35.3652,2200.0
2010-12-27 14:00:00,39.82,39.84,39.82,39.84,800.0,35.3563,35.3741,35.3563,35.3741,800.0
2010-12-27 14:05:00,39.82,39.84,39.82,39.84,300.0,35.3563,35.3741,35.3563,35.3741,300.0
2010-12-27 14:10:00,39.84,39.86,39.84,39.86,2700.0,35.3741,35.3919,35.3741,35.3919,2700.0
2010-12-27 14:15:00,39.85,39.89,39.85,39.89,2000.0,35.383,35.4185,35.383,35.4185,2000.0
2010-12-27 14:20:00,39.9,39.9,39.87,39.89,2800.0,35.4274,35.4274,35.4007,35.4185,2800.0
2010-12-27 14:25:00,39.86,39.88,39.86,39.88,200.0,35.3919,35.4096,35.3919,35.4096,200.0
2010-12-27 14:30:00,39.88,39.92,39.88,39.9,4000.0,35.4096,35.4451,35.4096,35.4274,4000.0
2010-12-27 14:35:00,39.91,39.98,39.9,39.96,4200.0,35.4363,35.4984,35.4274,35.4806,4200.0
2010-12-27 14:40:00,39.94,39.95,39.94,39.95,500.0,35.4629,35.4718,35.4629,35.4718,500.0
2010-12-27 14:45:00,39.93,39.97,39.93,39.97,2900.0,35.454,35.4895,35.454,35.4895,2900.0
2010-12-27 14:50:00,39.96,39.97,39.96,39.96,2000.0,35.4806,35.4895,35.4806,35.4806,2000.0
2010-12-27 14:55:00,39.97,39.97,39.93,39.94,4400.0,35.4895,35.4895,35.454,35.4629,4400.0
2010-12-27 15:00:00,39.93,39.97,39.92,39.97,4400.0,35.454,35.4895,35.4451,35.4895,4400.0
2010-12-27 15:05:00,39.97,39.97,39.96,39.96,700.0,35.4895,35.4895,35.4806,35.4806,700.0
2010-12-27 15:10:00,39.97,39.97,39.96,39.97,1900.0,35.4895,35.4895,35.4806,35.4895,1900.0
2010-12-27 15:15:00,39.97,39.97,39.92,39.93,4700.0,35.4895,35.4895,35.4451,35.454,4700.0
2010-12-27 15:20:00,39.93,39.94,39.9,39.9,4900.0,35.454,35.4629,35.4274,35.4274,4900.0
2010-12-27 15:25:00,39.91,39.92,39.89,39.89,7700.0,35.4363,35.4451,35.4185,35.4185,7700.0
2010-12-27 15:30:00,39.88,39.91,39.86,39.89,7400.0,35.4096,35.4363,35.3919,35.4185,7400.0
2010-12-27 15:35:00,39.89,39.9,39.86,39.87,5200.0,35.4185,35.4274,35.3919,35.4007,5200.0
2010-12-27 15:40:00,39.86,39.97,39.86,39.97,8000.0,35.3919,35.4895,35.3919,35.4895,8000.0
2010-12-27 15:45:00,39.96,40.01,39.94,40.0,10500.0,35.4806,35.525,35.4629,35.5162,10500.0
2010-12-27 15:50:00,40.0,40.01,39.96,40.01,14600.0,35.5162,35.525,35.4806,35.525,14600.0
2010-12-27 15:55:00,40.01,40.03,39.96,40.03,17200.0,35.525,35.5428,35.4806,35.5428,17200.0
2010-12-28 09:30:00,40.08,40.17,39.81,39.91,4200.0,35.5872,35.6671,35.3475,35.4363,4200.0
2010-12-28 09:35:00,39.97,39.97,39.97,39.97,400.0,35.4895,35.4895,35.4895,35.4895,400.0
2010-12-28 09:40:00,39.91,39.91,39.76,39.78,1900.0,35.4363,35.4363,35.3031,35.3208,1900.0
2010-12-28 09:45:00,39.8,39.82,39.75,39.75,1500.0,35.3386,35.3563,35.2942,35.2942,1500.0
2010-12-28 09:50:00,39.76,39.81,39.76,39.79,1600.0,35.3031,35.3475,35.3031,35.3297,1600.0
2010-12-28 09:55:00,39.78,39.78,39.7,39.72,2200.0,35.3208,35.3208,35.2498,35.2676,2200.0
2010-12-28 10:00:00,39.7,39.72,39.54,39.56,8200.0,35.2498,35.2676,35.1077,35.1255,8200.0
2010-12-28 10:05:00,39.54,39.55,39.33,39.38,9800.0,35.1077,35.1166,34.9213,34.9657,9800.0
2010-12-28 10:10:00,39.36,39.38,39.3,39.33,4500.0,34.9479,34.9657,34.8946,34.9213,4500.0
2010-12-28 10:15:00,39.33,39.33,39.21,39.26,5500.0,34.9213,34.9213,34.8147,34.8591,5500.0
2010-12-28 10:20:00,39.27,39.3,39.27,39.27,4500.0,34.868,34.8946,34.868,34.868,4500.0
2010-12-28 10:25:00,39.3,39.38,39.28,39.32,31300.0,34.8946,34.9657,34.8769,34.9124,31300.0
2010-12-28 10:30:00,39.28,39.29,39.15,39.16,8800.0,34.8769,34.8858,34.7614,34.7703,8800.0
2010-12-28 10:35:00,39.15,39.17,39.04,39.06,20400.0,34.7614,34.7792,34.6638,34.6815,20400.0
2010-12-28 10:40:00,39.06,39.07,39.05,39.05,8100.0,34.6815,34.6904,34.6727,34.6727,8100.0
2010-12-28 10:45:00,39.04,39.05,38.95,38.95,5200.0,34.6638,34.6727,34.5839,34.5839,5200.0
2010-12-28 10:50:00,38.96,39.01,38.93,39.0,4900.0,34.5927,34.6371,34.5661,34.6283,4900.0
2010-12-28 10:55:00,39.0,39.01,38.99,39.0,29400.0,34.6283,34.6371,34.6194,34.6283,29400.0
2010-12-28 11:00:00,39.01,39.01,39.0,39.01,500.0,34.6371,34.6371,34.6283,34.6371,500.0
2010-12-28 11:05:00,39.01,39.2,39.01,39.2,9500.0,34.6371,34.8058,34.6371,34.8058,9500.0
2010-12-28 11:10:00,39.2,39.25,39.2,39.24,4300.0,34.8058,34.8502,34.8058,34.8414,4300.0
2010-12-28 11:15:00,39.24,39.25,39.21,39.22,4800.0,34.8414,34.8502,34.8147,34.8236,4800.0
2010-12-28 11:20:00,39.23,39.23,39.21,39.22,3800.0,34.8325,34.8325,34.8147,34.8236,3800.0
2010-12-28 11:25:00,39.22,39.24,39.2,39.24,35900.0,34.8236,34.8414,34.8058,34.8414,35900.0
2010-12-28 11:30:00,39.24,39.27,39.24,39.25,4200.0,34.8414,34.868,34.8414,34.8502,4200.0
2010-12-28 11:35:00,39.25,39.26,39.24,39.24,1900.0,34.8502,34.8591,34.8414,34.8414,1900.0
2010-12-28 11:40:00,39.23,39.24,39.23,39.24,900.0,34.8325,34.8414,34.8325,34.8414,900.0
2010-12-28 11:45:00,39.24,39.24,39.24,39.24,400.0,34.8414,34.8414,34.8414,34.8414,400.0
2010-12-28 11:50:00,39.23,39.26,39.23,39.25,1600.0,34.8325,34.8591,34.8325,34.8502,1600.0
2010-12-28 11:55:00,39.25,39.25,39.22,39.24,2500.0,34.8502,34.8502,34.8236,34.8414,2500.0
2010-12-28 12:00:00,39.24,39.25,39.23,39.24,1300.0,34.8414,34.8502,34.8325,34.8414,1300.0
2010-12-28 12:05:00,39.24,39.25,39.24,39.25,1000.0,34.8414,34.8502,34.8414,34.8502,1000.0
2010-12-28 12:10:00,39.23,39.25,39.23,39.24,3900.0,34.8325,34.8502,34.8325,34.8414,3900.0
2010-12-28 12:15:00,39.24,39.25,39.23,39.25,900.0,34.8414,34.8502,34.8325,34.8502,900.0
2010-12-28 12:20:00,39.25,39.25,39.24,39.25,2400.0,34.8502,34.8502,34.8414,34.8502,2400.0
2010-12-28 12:25:00,39.24,39.25,39.24,39.25,1300.0,34.8414,34.8502,34.8414,34.8502,1300.0
2010-12-28 12:30:00,39.25,39.25,39.25,39.25,2100.0,34.8502,34.8502,34.8502,34.8502,2100.0
2010-12-28 12:35:00,39.24,39.25,39.23,39.25,1500.0,34.8414,34.8502,34.8325,34.8502,1500.0
2010-12-28 12:40:00,39.24,39.25,39.24,39.25,500.0,34.8414,34.8502,34.8414,34.8502,500.0
2010-12-28 12:45:00,39.25,39.25,39.25,39.25,100.0,34.8502,34.8502,34.8502,34.8502,100.0
2010-12-28 12:50:00,39.25,39.25,39.24,39.25,1200.0,34.8502,34.8502,34.8414,34.8502,1200.0
2010-12-28 12:55:00,39.24,39.25,39.24,39.24,1100.0,34.8414,34.8502,34.8414,34.8414,1100.0
2010-12-28 13:00:00,39.25,39.25,39.21,39.24,5100.0,34.8502,34.8502,34.8147,34.8414,5100.0
2010-12-28 13:05:00,39.24,39.25,39.23,39.24,3800.0,34.8414,34.8502,34.8325,34.8414,3800.0
2010-12-28 13:10:00,39.24,39.25,39.24,39.24,500.0,34.8414,34.8502,34.8414,34.8414,500.0
2010-12-28 13:15:00,39.24,39.25,39.24,39.24,1300.0,34.8414,34.8502,34.8414,34.8414,1300.0
2010-12-28 13:20:00,39.25,39.36,39.24,39.36,10100.0,34.8502,34.9479,34.8414,34.9479,10100.0
2010-12-28 13:25:00,39.37,39.42,39.37,39.39,3000.0,34.9568,35.0012,34.9568,34.9745,3000.0
2010-12-28 13:30:00,39.39,39.41,39.39,39.4,700.0,34.9745,34.9923,34.9745,34.9834,700.0
2010-12-28 13:35:00,39.4,39.47,39.4,39.45,3100.0,34.9834,35.0456,34.9834,35.0278,3100.0
2010-12-28 13:40:00,39.43,39.43,39.4,39.4,600.0,35.0101,35.0101,34.9834,34.9834,600.0
2010-12-28 13:45:00,39.42,39.44,39.42,39.43,700.0,35.0012,35.0189,35.0012,35.0101,700.0
2010-12-28 13:50:00,39.43,39.45,39.43,39.45,1400.0,35.0101,35.0278,35.0101,35.0278,1400.0
2010-12-28 13:55:00,39.45,39.45,39.36,39.36,2400.0,35.0278,35.0278,34.9479,34.9479,2400.0
2010-12-28 14:00:00,39.36,39.4,39.36,39.4,3000.0,34.9479,34.9834,34.9479,34.9834,3000.0
2010-12-28 14:05:00,39.4,39.43,39.39,39.42,5100.0,34.9834,35.0101,34.9745,35.0012,5100.0
2010-12-28 14:10:00,39.42,39.42,39.41,39.41,300.0,35.0012,35.0012,34.9923,34.9923,300.0
2010-12-28 14:15:00,39.42,39.43,39.41,39.42,4600.0,35.0012,35.0101,34.9923,35.0012,4600.0
2010-12-28 14:20:00,39.43,39.43,39.42,39.43,1200.0,35.0101,35.0101,35.0012,35.0101,1200.0
2010-12-28 14:25:00,39.42,39.46,39.42,39.46,2400.0,35.0012,35.0367,35.0012,35.0367,2400.0
2010-12-28 14:30:00,39.44,39.48,39.43,39.47,4300.0,35.0189,35.0545,35.0101,35.0456,4300.0
2010-12-28 14:35:00,39.48,39.51,39.48,39.51,2400.0,35.0545,35.0811,35.0545,35.0811,2400.0
2010-12-28 14:40:00,39.5,39.51,39.49,39.49,1300.0,35.0722,35.0811,35.0633,35.0633,1300.0
2010-12-28 14:45:00,39.49,39.52,39.49,39.51,1700.0,35.0633,35.09,35.0633,35.0811,1700.0
2010-12-28 14:50:00,39.53,39.53,39.49,39.5,3100.0,35.0989,35.0989,35.0633,35.0722,3100.0
2010-12-28 14:55:00,39.5,39.57,39.5,39.51,2700.0,35.0722,35.1344,35.0722,35.0811,2700.0
2010-12-28 15:00:00,39.52,39.57,39.52,39.55,2800.0,35.09,35.1344,35.09,35.1166,2800.0
2010-12-28 15:05:00,39.56,39.56,39.55,39.56,1300.0,35.1255,35.1255,35.1166,35.1255,1300.0
2010-12-28 15:10:00,39.55,39.56,39.55,39.56,1300.0,35.1166,35.1255,35.1166,35.1255,1300.0
2010-12-28 15:15:00,39.56,39.6,39.55,39.56,3200.0,35.1255,35.161,35.1166,35.1255,3200.0
2010-12-28 15:20:00,39.55,39.55,39.54,39.55,2800.0,35.1166,35.1166,35.1077,35.1166,2800.0
2010-12-28 15:25:00,39.55,39.56,39.54,39.55,2600.0,35.1166,35.1255,35.1077,35.1166,2600.0
2010-12-28 15:30:00,39.55,39.56,39.47,39.49,5000.0,35.1166,35.1255,35.0456,35.0633,5000.0
2010-12-28 15:35:00,39.47,39.5,39.47,39.5,3700.0,35.0456,35.0722,35.0456,35.0722,3700.0
2010-12-28 15:40:00,39.49,39.55,39.49,39.53,9200.0,35.0633,35.1166,35.0633,35.0989,9200.0
2010-12-28 15:45:00,39.53,39.53,39.49,39.51,4400.0,35.0989,35.0989,35.0633,35.0811,4400.0
2010-12-28 15:50:00,39.51,39.57,39.51,39.57,6300.0,35.0811,35.1344,35.0811,35.1344,6300.0
2010-12-28 15:55:00,39.57,39.61,39.52,39.55,15100.0,35.1344,35.1699,35.09,35.1166,15100.0
2010-12-29 09:30:00,39.6,39.63,39.6,39.63,1300.0,35.161,35.1876,35.161,35.1876,1300.0
2010-12-29 09:35:00,39.67,39.67,39.5,39.53,3100.0,35.2232,35.2232,35.0722,35.0989,3100.0
2010-12-29 09:40:00,39.53,39.53,39.5,39.51,1700.0,35.0989,35.0989,35.0722,35.0811,1700.0
2010-12-29 09:45:00,39.51,39.52,39.51,39.52,2300.0,35.0811,35.09,35.0811,35.09,2300.0
2010-12-29 09:50:00,39.54,39.56,39.54,39.56,300.0,35.1077,35.1255,35.1077,35.1255,300.0
2010-12-29 09:55:00,39.59,39.65,39.59,39.61,1300.0,35.1521,35.2054,35.1521,35.1699,1300.0
2010-12-29 10:00:00,39.61,39.66,39.6,39.64,2600.0,35.1699,35.2143,35.161,35.1965,2600.0
2010-12-29 10:05:00,39.6,39.61,39.58,39.58,1600.0,35.161,35.1699,35.1432,35.1432,1600.0
2010-12-29 10:10:00,39.56,39.63,39.56,39.63,1700.0,35.1255,35.1876,35.1255,35.1876,1700.0
2010-12-29 10:15:00,39.63,39.63,39.6,39.61,1200.0,35.1876,35.1876,35.161,35.1699,1200.0
2010-12-29 10:20:00,39.61,39.62,39.6,39.6,1800.0,35.1699,35.1788,35.161,35.161,1800.0
2010-12-29 10:25:00,39.6,39.6,39.52,39.52,1600.0,35.161,35.161,35.09,35.09,1600.0
2010-12-29 10:30:00,39.51,39.51,39.46,39.46,1200.0,35.0811,35.0811,35.0367,35.0367,1200.0
2010-12-29 10:35:00,39.43,39.43,39.41,39.42,1800.0,35.0101,35.0101,34.9923,35.0012,1800.0
2010-12-29 10:40:00,39.42,39.46,39.39,39.44,3800.0,35.0012,35.0367,34.9745,35.0189,3800.0
2010-12-29 10:45:00,39.45,39.49,39.44,39.49,1900.0,35.0278,35.0633,35.0189,35.0633,1900.0
2010-12-29 10:50:00,39.51,39.54,39.51,39.54,800.0,35.0811,35.1077,35.0811,35.1077,800.0
2010-12-29 10:55:00,39.54,39.54,39.53,39.53,300.0,35.1077,35.1077,35.0989,35.0989,300.0
2010-12-29 11:00:00,39.52,39.54,39.52,39.53,1100.0,35.09,35.1077,35.09,35.0989,1100.0
2010-12-29 11:05:00,39.53,39.54,39.53,39.53,600.0,35.0989,35.1077,35.0989,35.0989,600.0
2010-12-29 11:10:00,39.53,39.53,39.53,39.53,900.0,35.0989,35.0989,35.0989,35.0989,900.0
2010-12-29 11:15:00,39.52,39.52,39.5,39.5,600.0,35.09,35.09,35.0722,35.0722,600.0
2010-12-29 11:20:00,39.49,39.55,39.49,39.54,2100.0,35.0633,35.1166,35.0633,35.1077,2100.0
2010-12-29 11:25:00,39.54,39.56,39.54,39.56,1300.0,35.1077,35.1255,35.1077,35.1255,1300.0
2010-12-29 11:30:00,39.56,39.58,39.55,39.56,1500.0,35.1255,35.1432,35.1166,35.1255,1500.0
2010-12-29 11:35:00,39.59,39.61,39.58,39.58,1500.0,35.1521,35.1699,35.1432,35.1432,1500.0
2010-12-29 11:40:00,39.58,39.59,39.57,39.57,2500.0,35.1432,35.1521,35.1344,35.1344,2500.0
2010-12-29 11:45:00,39.58,39.58,39.58,39.58,400.0,35.1432,35.1432,35.1432,35.1432,400.0
2010-12-29 11:50:00,39.57,39.57,39.55,39.55,1900.0,35.1344,35.1344,35.1166,35.1166,1900.0
2010-12-29 11:55:00,39.57,39.57,39.54,39.54,300.0,35.1344,35.1344,35.1077,35.1077,300.0
2010-12-29 12:00:00,39.56,39.56,39.55,39.55,1900.0,35.1255,35.1255,35.1166,35.1166,1900.0
2010-12-29 12:05:00,39.54,39.58,39.54,39.55,5100.0,35.1077,35.1432,35.1077,35.1166,5100.0
2010-12-29 12:10:00,39.55,39.55,39.46,39.46,4700.0,35.1166,35.1166,35.0367,35.0367,4700.0
2010-12-29 12:15:00,39.48,39.5,39.47,39.5,1000.0,35.0545,35.0722,35.0456,35.0722,1000.0
2010-12-29 12:20:00,39.51,39.55,39.51,39.55,800.0,35.0811,35.1166,35.0811,35.1166,800.0
2010-12-29 12:25:00,39.55,39.56,39.55,39.56,400.0,35.1166,35.1255,35.1166,35.1255,400.0
2010-12-29 12:30:00,39.55,39.55,39.55,39.55,100.0,35.1166,35.1166,35.1166,35.1166,100.0
2010-12-29 12:35:00,39.57,39.59,39.57,39.59,900.0,35.1344,35.1521,35.1344,35.1521,900.0
2010-12-29 12:40:00,39.58,39.6,39.58,39.6,1700.0,35.1432,35.161,35.1432,35.161,1700.0
2010-12-29 12:45:00,39.59,39.59,39.59,39.59,400.0,35.1521,35.1521,35.1521,35.1521,400.0
2010-12-29 12:50:00,39.58,39.59,39.58,39.59,1600.0,35.1432,35.1521,35.1432,35.1521,1600.0
2010-12-29 12:55:00,39.6,39.61,39.6,39.61,700.0,35.161,35.1699,35.161,35.1699,700.0
2010-12-29 13:00:00,39.62,39.63,39.62,39.62,1200.0,35.1788,35.1876,35.1788,35.1788,1200.0
2010-12-29 13:05:00,39.63,39.64,39.62,39.62,500.0,35.1876,35.1965,35.1788,35.1788,500.0
2010-12-29 13:10:00,39.63,39.63,39.63,39.63,200.0,35.1876,35.1876,35.1876,35.1876,200.0
2010-12-29 13:15:00,39.62,39.62,39.61,39.61,700.0,35.1788,35.1788,35.1699,35.1699,700.0
2010-12-29 13:20:00,39.6,39.61,39.6,39.61,500.0,35.161,35.1699,35.161,35.1699,500.0
2010-12-29 13:25:00,39.6,39.6,39.6,39.6,100.0,35.161,35.161,35.161,35.161,100.0
2010-12-29 13:30:00,39.6,39.61,39.6,39.6,1700.0,35.161,35.1699,35.161,35.161,1700.0
2010-12-29 13:35:00,39.61,39.64,39.61,39.64,1600.0,35.1699,35.1965,35.1699,35.1965,1600.0
2010-12-29 13:40:00,39.65,39.67,39.65,39.67,1000.0,35.2054,35.2232,35.2054,35.2232,1000.0
2010-12-29 13:45:00,39.66,39.67,39.66,39.66,1000.0,35.2143,35.2232,35.2143,35.2143,1000.0
2010-12-29 13:50:00,39.67,39.7,39.67,39.7,1500.0,35.2232,35.2498,35.2232,35.2498,1500.0
2010-12-29 13:55:00,39.7,39.74,39.7,39.74,2000.0,35.2498,35.2853,35.2498,35.2853,2000.0
2010-12-29 14:00:00,39.75,39.76,39.72,39.76,2100.0,35.2942,35.3031,35.2676,35.3031,2100.0
2010-12-29 14:05:00,39.77,39.77,39.75,39.77,800.0,35.3119,35.3119,35.2942,35.3119,800.0
2010-12-29 14:10:00,39.75,39.76,39.72,39.75,4000.0,35.2942,35.3031,35.2676,35.2942,4000.0
2010-12-29 14:15:00,39.75,39.75,39.73,39.74,2500.0,35.2942,35.2942,35.2764,35.2853,2500.0
2010-12-29 14:20:00,39.74,39.78,39.74,39.78,3200.0,35.2853,35.3208,35.2853,35.3208,3200.0
2010-12-29 14:25:00,39.78,39.78,39.76,39.76,400.0,35.3208,35.3208,35.3031,35.3031,400.0
2010-12-29 14:30:00,39.79,39.81,39.76,39.78,4800.0,35.3297,35.3475,35.3031,35.3208,4800.0
2010-12-29 14:35:00,39.78,39.78,39.78,39.78,200.0,35.3208,35.3208,35.3208,35.3208,200.0
2010-12-29 14:40:00,39.77,39.79,39.76,39.76,1400.0,35.3119,35.3297,35.3031,35.3031,1400.0
2010-12-29 14:45:00,39.77,39.77,39.77,39.77,500.0,35.3119,35.3119,35.3119,35.3119,500.0
2010-12-29 14:50:00,39.78,39.8,39.77,39.78,2000.0,35.3208,35.3386,35.3119,35.3208,2000.0
2010-12-29 14:55:00,39.78,39.81,39.78,39.79,700.0,35.3208,35.3475,35.3208,35.3297,700.0
2010-12-29 15:00:00,39.8,39.83,39.8,39.81,1900.0,35.3386,35.3652,35.3386,35.3475,1900.0
2010-12-29 15:05:00,39.8,39.83,39.8,39.81,1000.0,35.3386,35.3652,35.3386,35.3475,1000.0
2010-12-29 15:10:00,39.79,39.83,39.79,39.81,1400.0,35.3297,35.3652,35.3297,35.3475,1400.0
2010-12-29 15:15:00,39.81,39.83,39.79,39.83,1900.0,35.3475,35.3652,35.3297,35.3652,1900.0
2010-12-29 15:20:00,39.81,39.82,39.79,39.81,1600.0,35.3475,35.3563,35.3297,35.3475,1600.0
2010-12-29 15:25:00,39.8,39.81,39.78,39.78,2700.0,35.3386,35.3475,35.3208,35.3208,2700.0
2010-12-29 15:30:00,39.79,39.79,39.77,39.79,1800.0,35.3297,35.3297,35.3119,35.3297,1800.0
2010-12-29 15:35:00,39.8,39.83,39.79,39.83,6600.0,35.3386,35.3652,35.3297,35.3652,6600.0
2010-12-29 15:40:00,39.81,39.81,39.77,39.78,2700.0,35.3475,35.3475,35.3119,35.3208,2700.0
2010-12-29 15:45:00,39.78,39.81,39.78,39.79,4200.0,35.3208,35.3475,35.3208,35.3297,4200.0
2010-12-29 15:50:00,39.8,39.81,39.79,39.79,2500.0,35.3386,35.3475,35.3297,35.3297,2500.0
2010-12-29 15:55:00,39.79,39.82,39.75,39.78,8900.0,35.3297,35.3563,35.2942,35.3208,8900.0
2010-12-30 09:30:00,39.81,39.9,39.76,39.9,1300.0,35.3475,35.4274,35.3031,35.4274,1300.0
2010-12-30 09:35:00,39.85,39.85,39.84,39.85,700.0,35.383,35.383,35.3741,35.383,700.0
2010-12-30 09:40:00,39.92,39.94,39.92,39.94,900.0,35.4451,35.4629,35.4451,35.4629,900.0
2010-12-30 09:45:00,39.94,39.96,39.86,39.87,1300.0,35.4629,35.4806,35.3919,35.4007,1300.0
2010-12-30 09:50:00,39.81,39.85,39.81,39.85,300.0,35.3475,35.383,35.3475,35.383,300.0
2010-12-30 09:55:00,39.84,39.85,39.75,39.75,1200.0,35.3741,35.383,35.2942,35.2942,1200.0
2010-12-30 10:00:00,39.71,39.75,39.65,39.65,2200.0,35.2587,35.2942,35.2054,35.2054,2200.0
2010-12-30 10:05:00,39.65,39.65,39.62,39.63,2800.0,35.2054,35.2054,35.1788,35.1876,2800.0
2010-12-30 10:10:00,39.63,39.63,39.49,39.49,3300.0,35.1876,35.1876,35.0633,35.0633,3300.0
2010-12-30 10:15:00,39.46,39.58,39.46,39.52,3600.0,35.0367,35.1432,35.0367,35.09,3600.0
2010-12-30 10:20:00,39.54,39.54,39.49,39.49,1100.0,35.1077,35.1077,35.0633,35.0633,1100.0
2010-12-30 10:25:00,39.5,39.56,39.5,39.5,2400.0,35.0722,35.1255,35.0722,35.0722,2400.0
2010-12-30 10:30:00,39.52,39.58,39.51,39.58,1400.0,35.09,35.1432,35.0811,35.1432,1400.0
2010-12-30 10:35:00,39.58,39.58,39.52,39.54,2500.0,35.1432,35.1432,35.09,35.1077,2500.0
2010-12-30 10:40:00,39.54,39.56,39.51,39.51,7900.0,35.1077,35.1255,35.0811,35.0811,7900.0
2010-12-30 10:45:00,39.52,39.57,39.52,39.54,2200.0,35.09,35.1344,35.09,35.1077,2200.0
2010-12-30 10:50:00,39.52,39.55,39.52,39.55,1000.0,35.09,35.1166,35.09,35.1166,1000.0
2010-12-30 10:55:00,39.53,39.55,39.52,39.52,1300.0,35.0989,35.1166,35.09,35.09,1300.0
2010-12-30 11:00:00,39.53,39.56,39.53,39.54,1100.0,35.0989,35.1255,35.0989,35.1077,1100.0
2010-12-30 11:05:00,39.54,39.58,39.54,39.58,1900.0,35.1077,35.1432,35.1077,35.1432,1900.0
2010-12-30 11:10:00,39.57,39.57,39.52,39.52,2200.0,35.1344,35.1344,35.09,35.09,2200.0
2010-12-30 11:15:00,39.55,39.55,39.5,39.5,2400.0,35.1166,35.1166,35.0722,35.0722,2400.0
2010-12-30 11:20:00,39.51,39.55,39.51,39.55,400.0,35.0811,35.1166,35.0811,35.1166,400.0
2010-12-30 11:25:00,39.53,39.58,39.53,39.56,900.0,35.0989,35.1432,35.0989,35.1255,900.0
2010-12-30 11:30:00,39.58,39.62,39.57,39.6,1600.0,35.1432,35.1788,35.1344,35.161,1600.0
2010-12-30 11:35:00,39.58,39.58,39.57,39.57,500.0,35.1432,35.1432,35.1344,35.1344,500.0
2010-12-30 11:40:00,39.58,39.62,39.58,39.62,700.0,35.1432,35.1788,35.1432,35.1788,700.0
2010-12-30 11:45:00,39.61,39.62,39.59,39.59,300.0,35.1699,35.1788,35.1521,35.1521,300.0
2010-12-30 11:50:00,39.59,39.59,39.57,39.57,800.0,35.1521,35.1521,35.1344,35.1344,800.0
2010-12-30 11:55:00,39.59,39.59,39.57,39.59,800.0,35.1521,35.1521,35.1344,35.1521,800.0
2010-12-30 12:00:00,39.58,39.59,39.58,39.59,400.0,35.1432,35.1521,35.1432,35.1521,400.0
2010-12-30 12:05:00,39.58,39.6,39.58,39.6,1100.0,35.1432,35.161,35.1432,35.161,1100.0
2010-12-30 12:10:00,39.6,39.6,39.59,39.59,1100.0,35.161,35.161,35.1521,35.1521,1100.0
2010-12-30 12:15:00,39.57,39.61,39.57,39.6,800.0,35.1344,35.1699,35.1344,35.161,800.0
2010-12-30 12:20:00,39.58,39.6,39.55,39.55,900.0,35.1432,35.161,35.1166,35.1166,900.0
2010-12-30 12:25:00,39.55,39.55,39.55,39.55,200.0,35.1166,35.1166,35.1166,35.1166,200.0
2010-12-30 12:30:00,39.54,39.55,39.54,39.55,1100.0,35.1077,35.1166,35.1077,35.1166,1100.0
2010-12-30 12:35:00,39.55,39.57,39.52,39.53,3800.0,35.1166,35.1344,35.09,35.0989,3800.0
2010-12-30 12:40:00,39.53,39.55,39.52,39.52,1900.0,35.0989,35.1166,35.09,35.09,1900.0
2010-12-30 12:45:00,39.51,39.52,39.5,39.5,600.0,35.0811,35.09,35.0722,35.0722,600.0
2010-12-30 12:50:00,39.49,39.49,39.47,39.47,700.0,35.0633,35.0633,35.0456,35.0456,700.0
2010-12-30 12:55:00,39.47,39.49,39.47,39.49,300.0,35.0456,35.0633,35.0456,35.0633,300.0
2010-12-30 13:00:00,39.47,39.47,39.43,39.45,2100.0,35.0456,35.0456,35.0101,35.0278,2100.0
2010-12-30 13:05:00,39.42,39.45,39.42,39.45,600.0,35.0012,35.0278,35.0012,35.0278,600.0
2010-12-30 13:10:00,39.44,39.47,39.44,39.45,1500.0,35.0189,35.0456,35.0189,35.0278,1500.0
2010-12-30 13:15:00,39.46,39.48,39.46,39.48,500.0,35.0367,35.0545,35.0367,35.0545,500.0
2010-12-30 13:20:00,39.48,39.48,39.47,39.48,400.0,35.0545,35.0545,35.0456,35.0545,400.0
2010-12-30 13:25:00,39.48,39.48,39.47,39.47,300.0,35.0545,35.0545,35.0456,35.0456,300.0
2010-12-30 13:30:00,39.49,39.5,39.48,39.5,1400.0,35.0633,35.0722,35.0545,35.0722,1400.0
2010-12-30 13:35:00,39.5,39.51,39.49,39.5,2300.0,35.0722,35.0811,35.0633,35.0722,2300.0
2010-12-30 13:40:00,39.5,39.5,39.5,39.5,400.0,35.0722,35.0722,35.0722,35.0722,400.0
2010-12-30 13:45:00,39.5,39.51,39.49,39.49,3600.0,35.0722,35.0811,35.0633,35.0633,3600.0
2010-12-30 13:50:00,39.49,39.51,39.49,39.5,1300.0,35.0633,35.0811,35.0633,35.0722,1300.0
2010-12-30 13:55:00,39.5,39.51,39.48,39.5,1300.0,35.0722,35.0811,35.0545,35.0722,1300.0
2010-12-30 14:00:00,39.49,39.49,39.47,39.48,300.0,35.0633,35.0633,35.0456,35.0545,300.0
2010-12-30 14:05:00,39.47,39.48,39.47,39.47,700.0,35.0456,35.0545,35.0456,35.0456,700.0
2010-12-30 14:10:00,39.46,39.49,39.45,39.48,1800.0,35.0367,35.0633,35.0278,35.0545,1800.0
2010-12-30 14:15:00,39.48,39.51,39.48,39.49,1700.0,35.0545,35.0811,35.0545,35.0633,1700.0
2010-12-30 14:20:00,39.5,39.51,39.48,39.49,1800.0,35.0722,35.0811,35.0545,35.0633,1800.0
2010-12-30 14:25:00,39.49,39.5,39.46,39.46,2000.0,35.0633,35.0722,35.0367,35.0367,2000.0
2010-12-30 14:30:00,39.48,39.5,39.46,39.49,2900.0,35.0545,35.0722,35.0367,35.0633,2900.0
2010-12-30 14:35:00,39.47,39.48,39.4,39.4,3900.0,35.0456,35.0545,34.9834,34.9834,3900.0
2010-12-30 14:40:00,39.4,39.42,39.39,39.39,3000.0,34.9834,35.0012,34.9745,34.9745,3000.0
2010-12-30 14:45:00,39.39,39.39,39.36,39.36,2700.0,34.9745,34.9745,34.9479,34.9479,2700.0
2010-12-30 14:50:00,39.36,39.37,39.36,39.36,1700.0,34.9479,34.9568,34.9479,34.9479,1700.0
2010-12-30 14:55:00,39.36,39.43,39.35,39.4,4500.0,34.9479,35.0101,34.939,34.9834,4500.0
2010-12-30 15:00:00,39.4,39.41,39.4,39.41,2800.0,34.9834,34.9923,34.9834,34.9923,2800.0
2010-12-30 15:05:00,39.4,39.41,39.37,39.37,2300.0,34.9834,34.9923,34.9568,34.9568,2300.0
2010-12-30 15:10:00,39.38,39.43,39.36,39.42,5600.0,34.9657,35.0101,34.9479,35.0012,5600.0
2010-12-30 15:15:00,39.42,39.45,39.42,39.42,1900.0,35.0012,35.0278,35.0012,35.0012,1900.0
2010-12-30 15:20:00,39.42,39.44,39.41,39.43,2500.0,35.0012,35.0189,34.9923,35.0101,2500.0
2010-12-30 15:25:00,39.44,39.52,39.42,39.52,4800.0,35.0189,35.09,35.0012,35.09,4800.0
2010-12-30 15:30:00,39.51,39.51,39.49,39.5,2500.0,35.0811,35.0811,35.0633,35.0722,2500.0
2010-12-30 15:35:00,39.5,39.54,39.49,39.53,2800.0,35.0722,35.1077,35.0633,35.0989,2800.0
2010-12-30 15:40:00,39.54,39.57,39.53,39.54,3600.0,35.1077,35.1344,35.0989,35.1077,3600.0
2010-12-30 15:45:00,39.54,39.54,39.45,39.46,4700.0,35.1077,35.1077,35.0278,35.0367,4700.0
2010-12-30 15:50:00,39.46,39.46,39.41,39.43,3100.0,35.0367,35.0367,34.9923,35.0101,3100.0
2010-12-30 15:55:00,39.43,39.46,39.4,39.41,8600.0,35.0101,35.0367,34.9834,34.9923,8600.0
2010-12-31 09:30:00,39.4,39.41,39.26,39.26,2300.0,34.9834,34.9923,34.8591,34.8591,2300.0
2010-12-31 09:35:00,39.35,39.43,39.35,39.42,500.0,34.939,35.0101,34.939,35.0012,500.0
2010-12-31 09:40:00,39.39,39.39,39.34,39.38,1600.0,34.9745,34.9745,34.9301,34.9657,1600.0
2010-12-31 09:45:00,39.37,39.37,39.37,39.37,400.0,34.9568,34.9568,34.9568,34.9568,400.0
2010-12-31 09:50:00,39.39,39.39,39.38,39.38,400.0,34.9745,34.9745,34.9657,34.9657,400.0
2010-12-31 09:55:00,39.36,39.36,39.35,39.35,300.0,34.9479,34.9479,34.939,34.939,300.0
2010-12-31 10:00:00,39.31,39.34,39.31,39.31,700.0,34.9035,34.9301,34.9035,34.9035,700.0
2010-12-31 10:05:00,39.32,39.36,39.31,39.35,1600.0,34.9124,34.9479,34.9035,34.939,1600.0
2010-12-31 10:10:00,39.36,39.36,39.36,39.36,400.0,34.9479,34.9479,34.9479,34.9479,400.0
2010-12-31 10:15:00,39.37,39.37,39.36,39.37,600.0,34.9568,34.9568,34.9479,34.9568,600.0
2010-12-31 10:20:00,39.38,39.39,39.36,39.37,600.0,34.9657,34.9745,34.9479,34.9568,600.0
2010-12-31 10:25:00,39.38,39.38,39.32,39.32,1300.0,34.9657,34.9657,34.9124,34.9124,1300.0
2010-12-31 10:30:00,39.32,39.32,39.27,39.27,1500.0,34.9124,34.9124,34.868,34.868,1500.0
2010-12-31 10:35:00,39.25,39.26,39.23,39.25,2200.0,34.8502,34.8591,34.8325,34.8502,2200.0
2010-12-31 10:40:00,39.24,39.26,39.24,39.26,1400.0,34.8414,34.8591,34.8414,34.8591,1400.0
2010-12-31 10:45:00,39.25,39.26,39.24,39.25,2200.0,34.8502,34.8591,34.8414,34.8502,2200.0
2010-12-31 10:50:00,39.25,39.28,39.25,39.26,3600.0,34.8502,34.8769,34.8502,34.8591,3600.0
2010-12-31 10:55:00,39.27,39.27,39.26,39.27,1500.0,34.868,34.868,34.8591,34.868,1500.0
2010-12-31 11:00:00,39.26,39.27,39.25,39.26,2400.0,34.8591,34.868,34.8502,34.8591,2400.0
2010-12-31 11:05:00,39.25,39.26,39.25,39.26,2600.0,34.8502,34.8591,34.8502,34.8591,2600.0
2010-12-31 11:10:00,39.25,39.26,39.25,39.26,1100.0,34.8502,34.8591,34.8502,34.8591,1100.0
2010-12-31 11:15:00,39.25,39.26,39.25,39.25,1900.0,34.8502,34.8591,34.8502,34.8502,1900.0
2010-12-31 11:20:00,39.25,39.26,39.25,39.26,1300.0,34.8502,34.8591,34.8502,34.8591,1300.0
2010-12-31 11:25:00,39.25,39.26,39.25,39.25,900.0,34.8502,34.8591,34.8502,34.8502,900.0
2010-12-31 11:30:00,39.25,39.25,39.24,39.24,500.0,34.8502,34.8502,34.8414,34.8414,500.0
2010-12-31 11:35:00,39.25,39.28,39.25,39.27,1700.0,34.8502,34.8769,34.8502,34.868,1700.0
2010-12-31 11:40:00,39.27,39.28,39.23,39.23,1200.0,34.868,34.8769,34.8325,34.8325,1200.0
2010-12-31 11:45:00,39.24,39.25,39.24,39.25,600.0,34.8414,34.8502,34.8414,34.8502,600.0
2010-12-31 11:50:00,39.23,39.25,39.23,39.25,600.0,34.8325,34.8502,34.8325,34.8502,600.0
2010-12-31 11:55:00,39.25,39.25,39.25,39.25,700.0,34.8502,34.8502,34.8502,34.8502,700.0
2010-12-31 12:00:00,39.25,39.28,39.25,39.25,1700.0,34.8502,34.8769,34.8502,34.8502,1700.0
2010-12-31 12:05:00,39.25,39.26,39.25,39.25,300.0,34.8502,34.8591,34.8502,34.8502,300.0
2010-12-31 12:10:00,39.25,39.26,39.25,39.25,600.0,34.8502,34.8591,34.8502,34.8502,600.0
2010-12-31 12:15:00,39.25,39.26,39.25,39.26,1700.0,34.8502,34.8591,34.8502,34.8591,1700.0
2010-12-31 12:20:00,39.25,39.26,39.25,39.25,1000.0,34.8502,34.8591,34.8502,34.8502,1000.0
2010-12-31 12:25:00,39.25,39.29,39.25,39.27,9600.0,34.8502,34.8858,34.8502,34.868,9600.0
2010-12-31 12:30:00,39.28,39.29,39.25,39.26,2000.0,34.8769,34.8858,34.8502,34.8591,2000.0
2010-12-31 12:35:00,39.27,39.27,39.25,39.26,500.0,34.868,34.868,34.8502,34.8591,500.0
2010-12-31 12:40:00,39.24,39.24,39.22,39.22,2000.0,34.8414,34.8414,34.8236,34.8236,2000.0
2010-12-31 12:45:00,39.22,39.23,39.22,39.22,400.0,34.8236,34.8325,34.8236,34.8236,400.0
2010-12-31 12:50:00,39.24,39.25,39.24,39.25,500.0,34.8414,34.8502,34.8414,34.8502,500.0
2010-12-31 12:55:00,39.24,39.25,39.24,39.24,300.0,34.8414,34.8502,34.8414,34.8414,300.0
2010-12-31 13:00:00,39.25,39.25,39.24,39.24,1000.0,34.8502,34.8502,34.8414,34.8414,1000.0
2010-12-31 13:05:00,39.24,39.24,39.23,39.24,600.0,34.8414,34.8414,34.8325,34.8414,600.0
2010-12-31 13:10:00,39.25,39.25,39.24,39.24,400.0,34.8502,34.8502,34.8414,34.8414,400.0
2010-12-31 13:15:00,39.24,39.25,39.24,39.25,300.0,34.8414,34.8502,34.8414,34.8502,300.0
2010-12-31 13:20:00,39.25,39.25,39.24,39.24,1000.0,34.8502,34.8502,34.8414,34.8414,1000.0
2010-12-31 13:25:00,39.25,39.25,39.24,39.25,400.0,34.8502,34.8502,34.8414,34.8502,400.0
2010-12-31 13:30:00,39.25,39.25,39.24,39.24,200.0,34.8502,34.8502,34.8414,34.8414,200.0
2010-12-31 13:35:00,39.25,39.25,39.24,39.25,1300.0,34.8502,34.8502,34.8414,34.8502,1300.0
2010-12-31 13:40:00,39.24,39.24,39.24,39.24,100.0,34.8414,34.8414,34.8414,34.8414,100.0
2010-12-31 13:45:00,39.24,39.25,39.21,39.23,3600.0,34.8414,34.8502,34.8147,34.8325,3600.0
2010-12-31 13:50:00,39.22,39.23,39.22,39.23,1900.0,34.8236,34.8325,34.8236,34.8325,1900.0
2010-12-31 13:55:00,39.24,39.24,39.23,39.23,200.0,34.8414,34.8414,34.8325,34.8325,200.0
2010-12-31 14:00:00,39.24,39.25,39.24,39.24,800.0,34.8414,34.8502,34.8414,34.8414,800.0
2010-12-31 14:05:00,39.25,39.25,39.24,39.25,500.0,34.8502,34.8502,34.8414,34.8502,500.0
2010-12-31 14:10:00,39.25,39.25,39.24,39.25,500.0,34.8502,34.8502,34.8414,34.8502,500.0
2010-12-31 14:15:00,39.24,39.25,39.24,39.24,600.0,34.8414,34.8502,34.8414,34.8414,600.0
2010-12-31 14:20:00,39.25,39.26,39.24,39.26,1800.0,34.8502,34.8591,34.8414,34.8591,1800.0
2010-12-31 14:25:00,39.25,39.27,39.25,39.26,1800.0,34.8502,34.868,34.8502,34.8591,1800.0
2010-12-31 14:30:00,39.27,39.29,39.26,39.28,2200.0,34.868,34.8858,34.8591,34.8769,2200.0
2010-12-31 14:35:00,39.28,39.29,39.28,39.28,1000.0,34.8769,34.8858,34.8769,34.8769,1000.0
2010-12-31 14:40:00,39.28,39.32,39.28,39.32,1300.0,34.8769,34.9124,34.8769,34.9124,1300.0
2010-12-31 14:45:00,39.32,39.35,39.32,39.33,1600.0,34.9124,34.939,34.9124,34.9213,1600.0
2010-12-31 14:50:00,39.33,39.34,39.24,39.25,6300.0,34.9213,34.9301,34.8414,34.8502,6300.0
2010-12-31 14:55:00,39.26,39.26,39.22,39.22,3200.0,34.8591,34.8591,34.8236,34.8236,3200.0
2010-12-31 15:00:00,39.23,39.26,39.19,39.2,9000.0,34.8325,34.8591,34.797,34.8058,9000.0
2010-12-31 15:05:00,39.2,39.27,39.19,39.26,1700.0,34.8058,34.868,34.797,34.8591,1700.0
2010-12-31 15:10:00,39.26,39.32,39.26,39.32,1500.0,34.8591,34.9124,34.8591,34.9124,1500.0
2010-12-31 15:15:00,39.32,39.38,39.32,39.36,2600.0,34.9124,34.9657,34.9124,34.9479,2600.0
2010-12-31 15:20:00,39.37,39.4,39.37,39.4,4200.0,34.9568,34.9834,34.9568,34.9834,4200.0
2010-12-31 15:25:00,39.41,39.43,39.41,39.42,3800.0,34.9923,35.0101,34.9923,35.0012,3800.0
2010-12-31 15:30:00,39.43,39.43,39.4,39.4,5100.0,35.0101,35.0101,34.9834,34.9834,5100.0
2010-12-31 15:35:00,39.39,39.4,39.36,39.38,4900.0,34.9745,34.9834,34.9479,34.9657,4900.0
2010-12-31 15:40:00,39.37,39.39,39.32,39.32,5100.0,34.9568,34.9745,34.9124,34.9124,5100.0
2010-12-31 15:45:00,39.32,39.33,39.03,39.07,15300.0,34.9124,34.9213,34.6549,34.6904,15300.0
2010-12-31 15:50:00,39.07,39.09,39.01,39.07,15000.0,34.6904,34.7082,34.6371,34.6904,15000.0
2010-12-31 15:55:00,39.08,39.08,38.92,38.96,41400.0,34.6993,34.6993,34.5572,34.5927,41400.0
2011-01-03 09:30:00,39.38,39.57,39.38,39.52,4300.0,34.9657,35.1344,34.9657,35.09,4300.0
2011-01-03 09:35:00,39.54,39.55,39.5,39.5,1300.0,35.1077,35.1166,35.0722,35.0722,1300.0
2011-01-03 09:40:00,39.57,39.57,39.46,39.5,3500.0,35.1344,35.1344,35.0367,35.0722,3500.0
2011-01-03 09:45:00,39.52,39.52,39.39,39.39,5900.0,35.09,35.09,34.9745,34.9745,5900.0
2011-01-03 09:50:00,39.39,39.44,39.29,39.31,8000.0,34.9745,35.0189,34.8858,34.9035,8000.0
2011-01-03 09:55:00,39.37,39.43,39.36,39.38,12000.0,34.9568,35.0101,34.9479,34.9657,12000.0
2011-01-03 10:00:00,39.37,39.39,39.25,39.35,7100.0,34.9568,34.9745,34.8502,34.939,7100.0
2011-01-03 10:05:00,39.35,39.44,39.35,39.44,6700.0,34.939,35.0189,34.939,35.0189,6700.0
2011-01-03 10:10:00,39.44,39.49,39.42,39.48,4900.0,35.0189,35.0633,35.0012,35.0545,4900.0
2011-01-03 10:15:00,39.48,39.62,39.46,39.61,8300.0,35.0545,35.1788,35.0367,35.1699,8300.0
2011-01-03 10:20:00,39.62,39.67,39.62,39.67,2900.0,35.1788,35.2232,35.1788,35.2232,2900.0
2011-01-03 10:25:00,39.66,39.66,39.62,39.64,5700.0,35.2143,35.2143,35.1788,35.1965,5700.0
2011-01-03 10:30:00,39.64,39.64,39.63,39.64,2100.0,35.1965,35.1965,35.1876,35.1965,2100.0
2011-01-03 10:35:00,39.62,39.63,39.62,39.63,1900.0,35.1788,35.1876,35.1788,35.1876,1900.0
2011-01-03 10:40:00,39.64,39.66,39.63,39.65,3900.0,35.1965,35.2143,35.1876,35.2054,3900.0
2011-01-03 10:45:00,39.65,39.66,39.64,39.65,2200.0,35.2054,35.2143,35.1965,35.2054,2200.0
2011-01-03 10:50:00,39.66,39.79,39.65,39.78,7800.0,35.2143,35.3297,35.2054,35.3208,7800.0
2011-01-03 10:55:00,39.78,39.8,39.77,39.78,1700.0,35.3208,35.3386,35.3119,35.3208,1700.0
2011-01-03 11:00:00,39.81,39.83,39.79,39.83,1100.0,35.3475,35.3652,35.3297,35.3652,1100.0
2011-01-03 11:05:00,39.83,39.86,39.81,39.82,2700.0,35.3652,35.3919,35.3475,35.3563,2700.0
2011-01-03 11:10:00,39.82,39.82,39.62,39.62,4500.0,35.3563,35.3563,35.1788,35.1788,4500.0
2011-01-03 11:15:00,39.65,39.65,39.54,39.57,3500.0,35.2054,35.2054,35.1077,35.1344,3500.0
2011-01-03 11:20:00,39.58,39.6,39.54,39.6,3600.0,35.1432,35.161,35.1077,35.161,3600.0
2011-01-03 11:25:00,39.6,39.61,39.59,39.61,1800.0,35.161,35.1699,35.1521,35.1699,1800.0
2011-01-03 11:30:00,39.61,39.63,39.61,39.62,4100.0,35.1699,35.1876,35.1699,35.1788,4100.0
2011-01-03 11:35:00,39.63,39.65,39.62,39.65,3800.0,35.1876,35.2054,35.1788,35.2054,3800.0
2011-01-03 11:40:00,39.65,39.68,39.58,39.58,8400.0,35.2054,35.232,35.1432,35.1432,8400.0
2011-01-03 11:45:00,39.59,39.6,39.58,39.58,2200.0,35.1521,35.161,35.1432,35.1432,2200.0
2011-01-03 11:50:00,39.57,39.59,39.56,39.58,2500.0,35.1344,35.1521,35.1255,35.1432,2500.0
2011-01-03 11:55:00,39.58,39.59,39.56,39.58,5300.0,35.1432,35.1521,35.1255,35.1432,5300.0
2011-01-03 12:00:00,39.59,39.61,39.58,39.6,3100.0,35.1521,35.1699,35.1432,35.161,3100.0
2011-01-03 12:05:00,39.6,39.61,39.55,39.55,7700.0,35.161,35.1699,35.1166,35.1166,7700.0
2011-01-03 12:10:00,39.56,39.56,39.5,39.51,4000.0,35.1255,35.1255,35.0722,35.0811,4000.0
2011-01-03 12:15:00,39.51,39.54,39.51,39.53,1800.0,35.0811,35.1077,35.0811,35.0989,1800.0
2011-01-03 12:20:00,39.53,39.54,39.5,39.51,4000.0,35.0989,35.1077,35.0722,35.0811,4000.0
2011-01-03 12:25:00,39.51,39.51,39.48,39.5,3100.0,35.0811,35.0811,35.0545,35.0722,3100.0
2011-01-03 12:30:00,39.5,39.51,39.5,39.5,1600.0,35.0722,35.0811,35.0722,35.0722,1600.0
2011-01-03 12:35:00,39.51,39.51,39.49,39.5,1300.0,35.0811,35.0811,35.0633,35.0722,1300.0
2011-01-03 12:40:00,39.51,39.51,39.49,39.49,2100.0,35.0811,35.0811,35.0633,35.0633,2100.0
2011-01-03 12:45:00,39.5,39.5,39.49,39.5,7500.0,35.0722,35.0722,35.0633,35.0722,7500.0
2011-01-03 12:50:00,39.5,39.5,39.46,39.47,6800.0,35.0722,35.0722,35.0367,35.0456,6800.0
2011-01-03 12:55:00,39.48,39.48,39.33,39.39,6400.0,35.0545,35.0545,34.9213,34.9745,6400.0
2011-01-03 13:00:00,39.39,39.46,39.39,39.44,4400.0,34.9745,35.0367,34.9745,35.0189,4400.0
2011-01-03 13:05:00,39.43,39.46,39.43,39.44,900.0,35.0101,35.0367,35.0101,35.0189,900.0
2011-01-03 13:10:00,39.46,39.46,39.36,39.38,8200.0,35.0367,35.0367,34.9479,34.9657,8200.0
2011-01-03 13:15:00,39.38,39.42,39.37,39.42,3000.0,34.9657,35.0012,34.9568,35.0012,3000.0
2011-01-03 13:20:00,39.42,39.42,39.33,39.35,3000.0,35.0012,35.0012,34.9213,34.939,3000.0
2011-01-03 13:25:00,39.36,39.37,39.36,39.37,1000.0,34.9479,34.9568,34.9479,34.9568,1000.0
2011-01-03 13:30:00,39.37,39.39,39.37,39.39,600.0,34.9568,34.9745,34.9568,34.9745,600.0
2011-01-03 13:35:00,39.38,39.39,39.38,39.39,3400.0,34.9657,34.9745,34.9657,34.9745,3400.0
2011-01-03 13:40:00,39.39,39.41,39.36,39.36,9700.0,34.9745,34.9923,34.9479,34.9479,9700.0
2011-01-03 13:45:00,39.37,39.37,39.31,39.35,4600.0,34.9568,34.9568,34.9035,34.939,4600.0
2011-01-03 13:50:00,39.35,39.35,39.35,39.35,1600.0,34.939,34.939,34.939,34.939,1600.0
2011-01-03 13:55:00,39.35,39.37,39.35,39.37,1800.0,34.939,34.9568,34.939,34.9568,1800.0
2011-01-03 14:00:00,39.37,39.38,39.37,39.38,3800.0,34.9568,34.9657,34.9568,34.9657,3800.0
2011-01-03 14:05:00,39.38,39.38,39.37,39.37,3300.0,34.9657,34.9657,34.9568,34.9568,3300.0
2011-01-03 14:10:00,39.38,39.38,39.31,39.31,6000.0,34.9657,34.9657,34.9035,34.9035,6000.0
2011-01-03 14:15:00,39.31,39.33,39.31,39.32,2000.0,34.9035,34.9213,34.9035,34.9124,2000.0
2011-01-03 14:20:00,39.33,39.35,39.33,39.35,4700.0,34.9213,34.939,34.9213,34.939,4700.0
2011-01-03 14:25:00,39.35,39.35,39.34,39.35,1500.0,34.939,34.939,34.9301,34.939,1500.0
2011-01-03 14:30:00,39.35,39.35,39.25,39.26,13000.0,34.939,34.939,34.8502,34.8591,13000.0
2011-01-03 14:35:00,39.26,39.27,39.25,39.25,3900.0,34.8591,34.868,34.8502,34.8502,3900.0
2011-01-03 14:40:00,39.27,39.29,39.26,39.28,5200.0,34.868,34.8858,34.8591,34.8769,5200.0
2011-01-03 14:45:00,39.3,39.31,39.25,39.26,8100.0,34.8946,34.9035,34.8502,34.8591,8100.0
2011-01-03 14:50:00,39.26,39.26,39.2,39.23,9000.0,34.8591,34.8591,34.8058,34.8325,9000.0
2011-01-03 14:55:00,39.24,39.26,39.23,39.26,4500.0,34.8414,34.8591,34.8325,34.8591,4500.0
2011-01-03 15:00:00,39.25,39.27,39.24,39.26,7200.0,34.8502,34.868,34.8414,34.8591,7200.0
2011-01-03 15:05:00,39.25,39.26,39.21,39.23,5800.0,34.8502,34.8591,34.8147,34.8325,5800.0
2011-01-03 15:10:00,39.23,39.25,39.22,39.24,3700.0,34.8325,34.8502,34.8236,34.8414,3700.0
2011-01-03 15:15:00,39.24,39.25,39.19,39.24,7600.0,34.8414,34.8502,34.797,34.8414,7600.0
2011-01-03 15:20:00,39.25,39.26,39.24,39.25,4500.0,34.8502,34.8591,34.8414,34.8502,4500.0
2011-01-03 15:25:00,39.26,39.27,39.25,39.26,6700.0,34.8591,34.868,34.8502,34.8591,6700.0
2011-01-03 15:30:00,39.26,39.31,39.26,39.31,14200.0,34.8591,34.9035,34.8591,34.9035,14200.0
2011-01-03 15:35:00,39.31,39.31,39.3,39.31,10700.0,34.9035,34.9035,34.8946,34.9035,10700.0
2011-01-03 15:40:00,39.31,39.39,39.3,39.39,15000.0,34.9035,34.9745,34.8946,34.9745,15000.0
2011-01-03 15:45:00,39.4,39.54,39.38,39.53,19500.0,34.9834,35.1077,34.9657,35.0989,19500.0
2011-01-03 15:50:00,39.54,39.55,39.47,39.5,26700.0,35.1077,35.1166,35.0456,35.0722,26700.0
2011-01-03 15:55:00,39.5,39.52,39.39,39.39,39000.0,35.0722,35.09,34.9745,34.9745,39000.0
2011-01-04 09:30:00,39.82,40.05,39.82,40.0,22600.0,35.3563,35.5606,35.3563,35.5162,22600.0
2011-01-04 09:35:00,40.03,40.2,39.99,40.15,11100.0,35.5428,35.6937,35.5073,35.6494,11100.0
2011-01-04 09:40:00,40.16,40.16,40.11,40.11,2600.0,35.6582,35.6582,35.6138,35.6138,2600.0
2011-01-04 09:45:00,40.11,40.13,40.01,40.05,7600.0,35.6138,35.6316,35.525,35.5606,7600.0
2011-01-04 09:50:00,40.06,40.06,39.91,39.91,8400.0,35.5694,35.5694,35.4363,35.4363,8400.0
2011-01-04 09:55:00,39.95,40.05,39.94,39.97,3700.0,35.4718,35.5606,35.4629,35.4895,3700.0
2011-01-04 10:00:00,39.99,40.01,39.89,39.93,7600.0,35.5073,35.525,35.4185,35.454,7600.0
2011-01-04 10:05:00,39.95,39.97,39.87,39.88,5700.0,35.4718,35.4895,35.4007,35.4096,5700.0
2011-01-04 10:10:00,39.88,39.88,39.77,39.81,7500.0,35.4096,35.4096,35.3119,35.3475,7500.0
2011-01-04 10:15:00,39.82,39.84,39.75,39.84,9500.0,35.3563,35.3741,35.2942,35.3741,9500.0
2011-01-04 10:20:00,39.85,39.9,39.85,39.88,3400.0,35.383,35.4274,35.383,35.4096,3400.0
2011-01-04 10:25:00,39.87,39.87,39.81,39.81,3400.0,35.4007,35.4007,35.3475,35.3475,3400.0
2011-01-04 10:30:00,39.81,39.82,39.78,39.78,4400.0,35.3475,35.3563,35.3208,35.3208,4400.0
2011-01-04 10:35:00,39.79,39.81,39.68,39.68,6100.0,35.3297,35.3475,35.232,35.232,6100.0
2011-01-04 10:40:00,39.69,39.69,39.65,39.65,3700.0,35.2409,35.2409,35.2054,35.2054,3700.0
2011-01-04 10:45:00,39.65,39.68,39.5,39.5,5800.0,35.2054,35.232,35.0722,35.0722,5800.0
2011-01-04 10:50:00,39.49,39.49,39.4,39.43,17200.0,35.0633,35.0633,34.9834,35.0101,17200.0
2011-01-04 10:55:00,39.42,39.43,39.38,39.4,5000.0,35.0012,35.0101,34.9657,34.9834,5000.0
2011-01-04 11:00:00,39.4,39.43,39.33,39.34,7400.0,34.9834,35.0101,34.9213,34.9301,7400.0
2011-01-04 11:05:00,39.35,39.37,39.24,39.24,3100.0,34.939,34.9568,34.8414,34.8414,3100.0
2011-01-04 11:10:00,39.25,39.26,39.18,39.22,7400.0,34.8502,34.8591,34.7881,34.8236,7400.0
2011-01-04 11:15:00,39.22,39.25,39.21,39.22,4000.0,34.8236,34.8502,34.8147,34.8236,4000.0
2011-01-04 11:20:00,39.22,39.23,39.2,39.21,4600.0,34.8236,34.8325,34.8058,34.8147,4600.0
2011-01-04 11:25:00,39.2,39.22,39.16,39.18,4400.0,34.8058,34.8236,34.7703,34.7881,4400.0
2011-01-04 11:30:00,39.18,39.21,39.18,39.21,2800.0,34.7881,34.8147,34.7881,34.8147,2800.0
2011-01-04 11:35:00,39.22,39.22,39.17,39.17,3100.0,34.8236,34.8236,34.7792,34.7792,3100.0
2011-01-04 11:40:00,39.16,39.18,39.13,39.15,2900.0,34.7703,34.7881,34.7437,34.7614,2900.0
2011-01-04 11:45:00,39.15,39.15,39.01,39.03,5600.0,34.7614,34.7614,34.6371,34.6549,5600.0
2011-01-04 11:50:00,39.02,39.07,39.02,39.05,2800.0,34.646,34.6904,34.646,34.6727,2800.0
2011-01-04 11:55:00,39.05,39.07,38.88,38.91,5000.0,34.6727,34.6904,34.5217,34.5483,5000.0
2011-01-04 12:00:00,38.9,39.03,38.9,39.03,1400.0,34.5395,34.6549,34.5395,34.6549,1400.0
2011-01-04 12:05:00,39.03,39.03,38.82,38.84,7200.0,34.6549,34.6549,34.4684,34.4862,7200.0
2011-01-04 12:10:00,38.88,38.92,38.87,38.92,500.0,34.5217,34.5572,34.5128,34.5572,500.0
2011-01-04 12:15:00,38.92,38.94,38.9,38.91,1700.0,34.5572,34.575,34.5395,34.5483,1700.0
2011-01-04 12:20:00,38.91,38.91,38.84,38.84,800.0,34.5483,34.5483,34.4862,34.4862,800.0
2011-01-04 12:25:00,38.86,38.86,38.77,38.78,3500.0,34.504,34.504,34.424,34.4329,3500.0
2011-01-04 12:30:00,38.77,38.79,38.72,38.76,5300.0,34.424,34.4418,34.3796,34.4152,5300.0
2011-01-04 12:35:00,38.78,38.78,38.71,38.71,5600.0,34.4329,34.4329,34.3708,34.3708,5600.0
2011-01-04 12:40:00,38.7,38.72,38.65,38.69,6500.0,34.3619,34.3796,34.3175,34.353,6500.0
2011-01-04 12:45:00,38.7,38.7,38.61,38.65,8000.0,34.3619,34.3619,34.282,34.3175,8000.0
2011-01-04 12:50:00,38.65,38.68,38.6,38.6,7300.0,34.3175,34.3441,34.2731,34.2731,7300.0
2011-01-04 12:55:00,38.6,38.65,38.57,38.61,11100.0,34.2731,34.3175,34.2465,34.282,11100.0
2011-01-04 13:00:00,38.59,38.6,38.54,38.59,4000.0,34.2642,34.2731,34.2198,34.2642,4000.0
2011-01-04 13:05:00,38.59,38.61,38.54,38.54,7100.0,34.2642,34.282,34.2198,34.2198,7100.0
2011-01-04 13:10:00,38.54,38.65,38.54,38.65,1900.0,34.2198,34.3175,34.2198,34.3175,1900.0
2011-01-04 13:15:00,38.64,38.71,38.6,38.64,8000.0,34.3086,34.3708,34.2731,34.3086,8000.0
2011-01-04 13:20:00,38.64,38.7,38.64,38.69,1600.0,34.3086,34.3619,34.3086,34.353,1600.0
2011-01-04 13:25:00,38.68,38.69,38.6,38.61,2800.0,34.3441,34.353,34.2731,34.282,2800.0
2011-01-04 13:30:00,38.6,38.65,38.56,38.56,4900.0,34.2731,34.3175,34.2376,34.2376,4900.0
2011-01-04 13:35:00,38.56,38.64,38.56,38.63,4400.0,34.2376,34.3086,34.2376,34.2997,4400.0
2011-01-04 13:40:00,38.63,38.63,38.55,38.57,4200.0,34.2997,34.2997,34.2287,34.2465,4200.0
2011-01-04 13:45:00,38.59,38.67,38.59,38.59,3700.0,34.2642,34.3353,34.2642,34.2642,3700.0
2011-01-04 13:50:00,38.61,38.67,38.57,38.67,2200.0,34.282,34.3353,34.2465,34.3353,2200.0
2011-01-04 13:55:00,38.67,38.67,38.59,38.6,5700.0,34.3353,34.3353,34.2642,34.2731,5700.0
2011-01-04 14:00:00,38.6,38.64,38.6,38.63,4500.0,34.2731,34.3086,34.2731,34.2997,4500.0
2011-01-04 14:05:00,38.65,38.79,38.65,38.78,4500.0,34.3175,34.4418,34.3175,34.4329,4500.0
2011-01-04 14:10:00,38.79,38.85,38.78,38.84,4600.0,34.4418,34.4951,34.4329,34.4862,4600.0
2011-01-04 14:15:00,38.85,38.85,38.77,38.78,5600.0,34.4951,34.4951,34.424,34.4329,5600.0
2011-01-04 14:20:00,38.77,38.79,38.75,38.78,4200.0,34.424,34.4418,34.4063,34.4329,4200.0
2011-01-04 14:25:00,38.78,38.79,38.72,38.75,10500.0,34.4329,34.4418,34.3796,34.4063,10500.0
2011-01-04 14:30:00,38.75,38.76,38.7,38.7,6100.0,34.4063,34.4152,34.3619,34.3619,6100.0
2011-01-04 14:35:00,38.7,38.75,38.69,38.75,2300.0,34.3619,34.4063,34.353,34.4063,2300.0
2011-01-04 14:40:00,38.74,38.75,38.71,38.72,6800.0,34.3974,34.4063,34.3708,34.3796,6800.0
2011-01-04 14:45:00,38.72,38.72,38.71,38.72,2100.0,34.3796,34.3796,34.3708,34.3796,2100.0
2011-01-04 14:50:00,38.72,38.73,38.67,38.68,4500.0,34.3796,34.3885,34.3353,34.3441,4500.0
2011-01-04 14:55:00,38.67,38.68,38.63,38.66,5000.0,34.3353,34.3441,34.2997,34.3264,5000.0
2011-01-04 15:00:00,38.64,38.66,38.63,38.65,9500.0,34.3086,34.3264,34.2997,34.3175,9500.0
2011-01-04 15:05:00,38.65,38.69,38.65,38.69,5200.0,34.3175,34.353,34.3175,34.353,5200.0
2011-01-04 15:10:00,38.69,38.74,38.69,38.72,8700.0,34.353,34.3974,34.353,34.3796,8700.0
2011-01-04 15:15:00,38.72,38.76,38.72,38.76,4100.0,34.3796,34.4152,34.3796,34.4152,4100.0
2011-01-04 15:20:00,38.76,38.78,38.74,38.74,8000.0,34.4152,34.4329,34.3974,34.3974,8000.0
2011-01-04 15:25:00,38.75,38.85,38.74,38.81,10900.0,34.4063,34.4951,34.3974,34.4596,10900.0
2011-01-04 15:30:00,38.81,38.81,38.73,38.75,7000.0,34.4596,34.4596,34.3885,34.4063,7000.0
2011-01-04 15:35:00,38.75,38.77,38.74,38.75,4900.0,34.4063,34.424,34.3974,34.4063,4900.0
2011-01-04 15:40:00,38.75,38.75,38.74,38.75,5200.0,34.4063,34.4063,34.3974,34.4063,5200.0
2011-01-04 15:45:00,38.75,38.8,38.75,38.8,5200.0,34.4063,34.4507,34.4063,34.4507,5200.0
2011-01-04 15:50:00,38.79,38.8,38.77,38.78,15000.0,34.4418,34.4507,34.424,34.4329,15000.0
2011-01-04 15:55:00,38.78,38.81,38.75,38.8,22400.0,34.4329,34.4596,34.4063,34.4507,22400.0
2011-01-05 09:30:00,38.68,38.68,38.49,38.59,8200.0,34.3441,34.3441,34.1754,34.2642,8200.0
2011-01-05 09:35:00,38.59,38.72,38.47,38.47,7100.0,34.2642,34.3796,34.1577,34.1577,7100.0
2011-01-05 09:40:00,38.47,38.49,38.4,38.47,9000.0,34.1577,34.1754,34.0955,34.1577,9000.0
2011-01-05 09:45:00,38.48,38.49,38.36,38.39,4200.0,34.1666,34.1754,34.06,34.0866,4200.0
2011-01-05 09:50:00,38.37,38.41,38.34,38.35,9200.0,34.0689,34.1044,34.0422,34.0511,9200.0
2011-01-05 09:55:00,38.35,38.35,38.27,38.3,15700.0,34.0511,34.0511,33.9801,34.0067,15700.0
2011-01-05 10:00:00,38.35,38.54,38.35,38.54,6300.0,34.0511,34.2198,34.0511,34.2198,6300.0
2011-01-05 10:05:00,38.53,38.79,38.53,38.77,17500.0,34.2109,34.4418,34.2109,34.424,17500.0
2011-01-05 10:10:00,38.75,38.77,38.64,38.64,4300.0,34.4063,34.424,34.3086,34.3086,4300.0
2011-01-05 10:15:00,38.65,38.68,38.62,38.63,2900.0,34.3175,34.3441,34.2909,34.2997,2900.0
2011-01-05 10:20:00,38.63,38.79,38.63,38.74,3000.0,34.2997,34.4418,34.2997,34.3974,3000.0
2011-01-05 10:25:00,38.72,38.76,38.72,38.72,5200.0,34.3796,34.4152,34.3796,34.3796,5200.0
2011-01-05 10:30:00,38.71,38.76,38.61,38.73,15200.0,34.3708,34.4152,34.282,34.3885,15200.0
2011-01-05 10:35:00,38.72,38.75,38.72,38.74,4400.0,34.3796,34.4063,34.3796,34.3974,4400.0
2011-01-05 10:40:00,38.74,38.78,38.73,38.76,4900.0,34.3974,34.4329,34.3885,34.4152,4900.0
2011-01-05 10:45:00,38.76,38.89,38.76,38.89,1300.0,34.4152,34.5306,34.4152,34.5306,1300.0
2011-01-05 10:50:00,38.89,38.98,38.88,38.97,2800.0,34.5306,34.6105,34.5217,34.6016,2800.0
2011-01-05 10:55:00,38.97,38.97,38.82,38.87,4500.0,34.6016,34.6016,34.4684,34.5128,4500.0
2011-01-05 11:00:00,38.86,38.86,38.81,38.83,1600.0,34.504,34.504,34.4596,34.4773,1600.0
2011-01-05 11:05:00,38.82,38.89,38.82,38.89,1800.0,34.4684,34.5306,34.4684,34.5306,1800.0
2011-01-05 11:10:00,38.89,38.89,38.81,38.81,10500.0,34.5306,34.5306,34.4596,34.4596,10500.0
2011-01-05 11:15:00,38.82,38.93,38.81,38.92,14900.0,34.4684,34.5661,34.4596,34.5572,14900.0
2011-01-05 11:20:00,38.94,39.05,38.93,38.97,11500.0,34.575,34.6727,34.5661,34.6016,11500.0
2011-01-05 11:25:00,38.96,39.03,38.95,39.01,3200.0,34.5927,34.6549,34.5839,34.6371,3200.0
2011-01-05 11:30:00,39.01,39.14,39.01,39.14,3800.0,34.6371,34.7526,34.6371,34.7526,3800.0
2011-01-05 11:35:00,39.12,39.15,39.11,39.15,4800.0,34.7348,34.7614,34.7259,34.7614,4800.0
2011-01-05 11:40:00,39.16,39.19,39.14,39.14,5500.0,34.7703,34.797,34.7526,34.7526,5500.0
2011-01-05 11:45:00,39.12,39.2,39.12,39.16,4600.0,34.7348,34.8058,34.7348,34.7703,4600.0
2011-01-05 11:50:00,39.19,39.19,39.15,39.17,1100.0,34.797,34.797,34.7614,34.7792,1100.0
2011-01-05 11:55:00,39.17,39.2,39.17,39.19,1200.0,34.7792,34.8058,34.7792,34.797,1200.0
2011-01-05 12:00:00,39.19,39.19,39.17,39.17,1500.0,34.797,34.797,34.7792,34.7792,1500.0
2011-01-05 12:05:00,39.19,39.23,39.18,39.23,1800.0,34.797,34.8325,34.7881,34.8325,1800.0
2011-01-05 12:10:00,39.21,39.21,39.16,39.18,2200.0,34.8147,34.8147,34.7703,34.7881,2200.0
2011-01-05 12:15:00,39.17,39.2,39.16,39.19,1700.0,34.7792,34.8058,34.7703,34.797,1700.0
2011-01-05 12:20:00,39.18,39.19,39.15,39.15,1400.0,34.7881,34.797,34.7614,34.7614,1400.0
2011-01-05 12:25:00,39.21,39.25,39.2,39.25,2700.0,34.8147,34.8502,34.8058,34.8502,2700.0
2011-01-05 12:30:00,39.24,39.27,39.24,39.27,1500.0,34.8414,34.868,34.8414,34.868,1500.0
2011-01-05 12:35:00,39.29,39.31,39.24,39.28,1700.0,34.8858,34.9035,34.8414,34.8769,1700.0
2011-01-05 12:40:00,39.28,39.3,39.22,39.25,4300.0,34.8769,34.8946,34.8236,34.8502,4300.0
2011-01-05 12:45:00,39.28,39.28,39.18,39.23,2500.0,34.8769,34.8769,34.7881,34.8325,2500.0
2011-01-05 12:50:00,39.22,39.26,39.22,39.24,1300.0,34.8236,34.8591,34.8236,34.8414,1300.0
2011-01-05 12:55:00,39.24,39.26,39.18,39.18,4100.0,34.8414,34.8591,34.7881,34.7881,4100.0
2011-01-05 13:00:00,39.2,39.23,39.19,39.22,2700.0,34.8058,34.8325,34.797,34.8236,2700.0
2011-01-05 13:05:00,39.22,39.22,39.15,39.16,2900.0,34.8236,34.8236,34.7614,34.7703,2900.0
2011-01-05 13:10:00,39.16,39.16,39.08,39.09,3200.0,34.7703,34.7703,34.6993,34.7082,3200.0
2011-01-05 13:15:00,39.1,39.11,39.03,39.03,6200.0,34.7171,34.7259,34.6549,34.6549,6200.0
2011-01-05 13:20:00,39.03,39.1,39.0,39.1,9400.0,34.6549,34.7171,34.6283,34.7171,9400.0
2011-01-05 13:25:00,39.1,39.13,39.04,39.05,6800.0,34.7171,34.7437,34.6638,34.6727,6800.0
2011-01-05 13:30:00,39.03,39.1,39.03,39.08,6700.0,34.6549,34.7171,34.6549,34.6993,6700.0
2011-01-05 13:35:00,39.09,39.17,39.07,39.17,3500.0,34.7082,34.7792,34.6904,34.7792,3500.0
2011-01-05 13:40:00,39.16,39.17,39.1,39.13,1900.0,34.7703,34.7792,34.7171,34.7437,1900.0
2011-01-05 13:45:00,39.13,39.2,39.13,39.15,3400.0,34.7437,34.8058,34.7437,34.7614,3400.0
2011-01-05 13:50:00,39.14,39.15,39.14,39.15,2200.0,34.7526,34.7614,34.7526,34.7614,2200.0
2011-01-05 13:55:00,39.15,39.15,39.14,39.15,1300.0,34.7614,34.7614,34.7526,34.7614,1300.0
2011-01-05 14:00:00,39.14,39.15,39.14,39.15,2000.0,34.7526,34.7614,34.7526,34.7614,2000.0
2011-01-05 14:05:00,39.15,39.15,39.14,39.14,2400.0,34.7614,34.7614,34.7526,34.7526,2400.0
2011-01-05 14:10:00,39.15,39.15,39.1,39.14,8900.0,34.7614,34.7614,34.7171,34.7526,8900.0
2011-01-05 14:15:00,39.14,39.15,39.13,39.15,3800.0,34.7526,34.7614,34.7437,34.7614,3800.0
2011-01-05 14:20:00,39.13,39.15,39.09,39.09,3900.0,34.7437,34.7614,34.7082,34.7082,3900.0
2011-01-05 14:25:00,39.1,39.12,39.09,39.09,2600.0,34.7171,34.7348,34.7082,34.7082,2600.0
2011-01-05 14:30:00,39.1,39.11,39.08,39.1,2600.0,34.7171,34.7259,34.6993,34.7171,2600.0
2011-01-05 14:35:00,39.09,39.1,39.05,39.07,2900.0,34.7082,34.7171,34.6727,34.6904,2900.0
2011-01-05 14:40:00,39.06,39.06,39.03,39.06,2200.0,34.6815,34.6815,34.6549,34.6815,2200.0
2011-01-05 14:45:00,39.05,39.07,39.05,39.06,3400.0,34.6727,34.6904,34.6727,34.6815,3400.0
2011-01-05 14:50:00,39.07,39.12,39.06,39.12,3800.0,34.6904,34.7348,34.6815,34.7348,3800.0
2011-01-05 14:55:00,39.1,39.12,39.1,39.11,2500.0,34.7171,34.7348,34.7171,34.7259,2500.0
2011-01-05 15:00:00,39.12,39.14,39.11,39.12,5900.0,34.7348,34.7526,34.7259,34.7348,5900.0
2011-01-05 15:05:00,39.11,39.14,39.11,39.13,3800.0,34.7259,34.7526,34.7259,34.7437,3800.0
2011-01-05 15:10:00,39.14,39.14,39.07,39.07,5200.0,34.7526,34.7526,34.6904,34.6904,5200.0
2011-01-05 15:15:00,39.08,39.13,39.08,39.09,5000.0,34.6993,34.7437,34.6993,34.7082,5000.0
2011-01-05 15:20:00,39.1,39.11,39.09,39.09,4000.0,34.7171,34.7259,34.7082,34.7082,4000.0
2011-01-05 15:25:00,39.1,39.12,39.09,39.1,4100.0,34.7171,34.7348,34.7082,34.7171,4100.0
2011-01-05 15:30:00,39.1,39.16,39.1,39.13,5800.0,34.7171,34.7703,34.7171,34.7437,5800.0
2011-01-05 15:35:00,39.14,39.17,39.14,39.15,6800.0,34.7526,34.7792,34.7526,34.7614,6800.0
2011-01-05 15:40:00,39.15,39.18,39.15,39.16,6200.0,34.7614,34.7881,34.7614,34.7703,6200.0
2011-01-05 15:45:00,39.18,39.28,39.17,39.26,12600.0,34.7881,34.8769,34.7792,34.8591,12600.0
2011-01-05 15:50:00,39.28,39.29,39.23,39.27,14800.0,34.8769,34.8858,34.8325,34.868,14800.0
2011-01-05 15:55:00,39.27,39.35,39.26,39.32,33400.0,34.868,34.939,34.8591,34.9124,33400.0
2011-01-06 09:30:00,39.27,39.34,39.23,39.28,8800.0,34.868,34.9301,34.8325,34.8769,8800.0
2011-01-06 09:35:00,39.27,39.3,39.25,39.28,2200.0,34.868,34.8946,34.8502,34.8769,2200.0
2011-01-06 09:40:00,39.27,39.28,39.17,39.2,6100.0,34.868,34.8769,34.7792,34.8058,6100.0
2011-01-06 09:45:00,39.2,39.22,39.17,39.17,14400.0,34.8058,34.8236,34.7792,34.7792,14400.0
2011-01-06 09:50:00,39.19,39.27,39.18,39.18,8600.0,34.797,34.868,34.7881,34.7881,8600.0
2011-01-06 09:55:00,39.19,39.22,39.07,39.12,6700.0,34.797,34.8236,34.6904,34.7348,6700.0
2011-01-06 10:00:00,39.08,39.19,39.07,39.12,3000.0,34.6993,34.797,34.6904,34.7348,3000.0
2011-01-06 10:05:00,39.11,39.22,39.09,39.18,6200.0,34.7259,34.8236,34.7082,34.7881,6200.0
2011-01-06 10:10:00,39.18,39.18,39.06,39.06,4200.0,34.7881,34.7881,34.6815,34.6815,4200.0
2011-01-06 10:15:00,39.05,39.14,39.05,39.14,2500.0,34.6727,34.7526,34.6727,34.7526,2500.0
2011-01-06 10:20:00,39.16,39.27,39.16,39.26,800.0,34.7703,34.868,34.7703,34.8591,800.0
2011-01-06 10:25:00,39.28,39.34,39.28,39.31,2200.0,34.8769,34.9301,34.8769,34.9035,2200.0
2011-01-06 10:30:00,39.3,39.3,39.25,39.26,1300.0,34.8946,34.8946,34.8502,34.8591,1300.0
2011-01-06 10:35:00,39.27,39.4,39.27,39.4,1800.0,34.868,34.9834,34.868,34.9834,1800.0
2011-01-06 10:40:00,39.42,39.42,39.33,39.33,1900.0,35.0012,35.0012,34.9213,34.9213,1900.0
2011-01-06 10:45:00,39.36,39.39,39.35,39.38,2000.0,34.9479,34.9745,34.939,34.9657,2000.0
2011-01-06 10:50:00,39.38,39.39,39.31,39.31,1400.0,34.9657,34.9745,34.9035,34.9035,1400.0
2011-01-06 10:55:00,39.27,39.3,39.2,39.2,1700.0,34.868,34.8946,34.8058,34.8058,1700.0
2011-01-06 11:00:00,39.19,39.19,39.13,39.13,800.0,34.797,34.797,34.7437,34.7437,800.0
2011-01-06 11:05:00,39.08,39.11,39.01,39.11,4000.0,34.6993,34.7259,34.6371,34.7259,4000.0
2011-01-06 11:10:00,39.09,39.1,39.03,39.06,3700.0,34.7082,34.7171,34.6549,34.6815,3700.0
2011-01-06 11:15:00,39.06,39.08,38.99,38.99,3000.0,34.6815,34.6993,34.6194,34.6194,3000.0
2011-01-06 11:20:00,38.99,39.02,38.99,39.02,1800.0,34.6194,34.646,34.6194,34.646,1800.0
2011-01-06 11:25:00,39.05,39.12,39.04,39.1,3500.0,34.6727,34.7348,34.6638,34.7171,3500.0
2011-01-06 11:30:00,39.09,39.15,39.09,39.15,700.0,34.7082,34.7614,34.7082,34.7614,700.0
2011-01-06 11:35:00,39.15,39.2,39.08,39.08,1300.0,34.7614,34.8058,34.6993,34.6993,1300.0
2011-01-06 11:40:00,39.06,39.1,38.99,39.08,4100.0,34.6815,34.7171,34.6194,34.6993,4100.0
2011-01-06 11:45:00,39.07,39.07,39.0,39.04,2200.0,34.6904,34.6904,34.6283,34.6638,2200.0
2011-01-06 11:50:00,39.03,39.03,38.98,39.0,1800.0,34.6549,34.6549,34.6105,34.6283,1800.0
2011-01-06 11:55:00,39.04,39.1,39.04,39.1,1500.0,34.6638,34.7171,34.6638,34.7171,1500.0
2011-01-06 12:00:00,39.09,39.14,39.02,39.03,2900.0,34.7082,34.7526,34.646,34.6549,2900.0
2011-01-06 12:05:00,39.03,39.07,39.03,39.07,2500.0,34.6549,34.6904,34.6549,34.6904,2500.0
2011-01-06 12:10:00,39.03,39.07,39.01,39.04,1700.0,34.6549,34.6904,34.6371,34.6638,1700.0
2011-01-06 12:15:00,39.04,39.09,39.04,39.06,1900.0,34.6638,34.7082,34.6638,34.6815,1900.0
2011-01-06 12:20:00,39.06,39.12,39.04,39.09,1400.0,34.6815,34.7348,34.6638,34.7082,1400.0
2011-01-06 12:25:00,39.11,39.2,39.11,39.2,1300.0,34.7259,34.8058,34.7259,34.8058,1300.0
2011-01-06 12:30:00,39.21,39.29,39.21,39.29,1100.0,34.8147,34.8858,34.8147,34.8858,1100.0
2011-01-06 12:35:00,39.28,39.28,39.21,39.22,2200.0,34.8769,34.8769,34.8147,34.8236,2200.0
2011-01-06 12:40:00,39.2,39.23,39.18,39.23,2500.0,34.8058,34.8325,34.7881,34.8325,2500.0
2011-01-06 12:45:00,39.27,39.3,39.27,39.3,400.0,34.868,34.8946,34.868,34.8946,400.0
2011-01-06 12:50:00,39.27,39.28,39.23,39.24,1900.0,34.868,34.8769,34.8325,34.8414,1900.0
2011-01-06 12:55:00,39.24,39.26,39.22,39.24,2400.0,34.8414,34.8591,34.8236,34.8414,2400.0
2011-01-06 13:00:00,39.22,39.23,39.11,39.15,3700.0,34.8236,34.8325,34.7259,34.7614,3700.0
2011-01-06 13:05:00,39.12,39.16,39.07,39.08,1500.0,34.7348,34.7703,34.6904,34.6993,1500.0
2011-01-06 13:10:00,39.08,39.11,39.07,39.08,1100.0,34.6993,34.7259,34.6904,34.6993,1100.0
2011-01-06 13:15:00,39.08,39.15,39.08,39.15,1300.0,34.6993,34.7614,34.6993,34.7614,1300.0
2011-01-06 13:20:00,39.21,39.22,39.15,39.15,2900.0,34.8147,34.8236,34.7614,34.7614,2900.0
2011-01-06 13:25:00,39.15,39.16,39.08,39.15,3300.0,34.7614,34.7703,34.6993,34.7614,3300.0
2011-01-06 13:30:00,39.15,39.16,39.11,39.13,2100.0,34.7614,34.7703,34.7259,34.7437,2100.0
2011-01-06 13:35:00,39.1,39.13,39.08,39.11,3100.0,34.7171,34.7437,34.6993,34.7259,3100.0
2011-01-06 13:40:00,39.12,39.16,39.0,39.09,12600.0,34.7348,34.7703,34.6283,34.7082,12600.0
2011-01-06 13:45:00,39.07,39.23,39.07,39.23,2900.0,34.6904,34.8325,34.6904,34.8325,2900.0
2011-01-06 13:50:00,39.23,39.3,39.23,39.3,600.0,34.8325,34.8946,34.8325,34.8946,600.0
2011-01-06 13:55:00,39.29,39.29,39.25,39.26,1000.0,34.8858,34.8858,34.8502,34.8591,1000.0
2011-01-06 14:00:00,39.29,39.29,39.25,39.26,3800.0,34.8858,34.8858,34.8502,34.8591,3800.0
2011-01-06 14:05:00,39.26,39.27,39.24,39.26,1500.0,34.8591,34.868,34.8414,34.8591,1500.0
2011-01-06 14:10:00,39.26,39.26,39.19,39.19,2300.0,34.8591,34.8591,34.797,34.797,2300.0
2011-01-06 14:15:00,39.22,39.22,39.04,39.06,12800.0,34.8236,34.8236,34.6638,34.6815,12800.0
2011-01-06 14:20:00,39.05,39.09,38.93,38.97,12400.0,34.6727,34.7082,34.5661,34.6016,12400.0
2011-01-06 14:25:00,38.95,39.04,38.94,39.0,5300.0,34.5839,34.6638,34.575,34.6283,5300.0
2011-01-06 14:30:00,38.99,39.05,38.98,39.05,3500.0,34.6194,34.6727,34.6105,34.6727,3500.0
2011-01-06 14:35:00,39.04,39.14,39.04,39.12,3100.0,34.6638,34.7526,34.6638,34.7348,3100.0
2011-01-06 14:40:00,39.14,39.14,39.01,39.03,4900.0,34.7526,34.7526,34.6371,34.6549,4900.0
2011-01-06 14:45:00,39.01,39.02,38.89,38.93,7000.0,34.6371,34.646,34.5306,34.5661,7000.0
2011-01-06 14:50:00,38.92,38.99,38.92,38.99,4800.0,34.5572,34.6194,34.5572,34.6194,4800.0
2011-01-06 14:55:00,38.98,39.08,38.96,39.04,2700.0,34.6105,34.6993,34.5927,34.6638,2700.0
2011-01-06 15:00:00,39.04,39.09,39.01,39.09,2800.0,34.6638,34.7082,34.6371,34.7082,2800.0
2011-01-06 15:05:00,39.1,39.17,39.09,39.17,2400.0,34.7171,34.7792,34.7082,34.7792,2400.0
2011-01-06 15:10:00,39.14,39.26,39.14,39.25,5700.0,34.7526,34.8591,34.7526,34.8502,5700.0
2011-01-06 15:15:00,39.23,39.24,39.1,39.12,5900.0,34.8325,34.8414,34.7171,34.7348,5900.0
2011-01-06 15:20:00,39.11,39.15,39.09,39.15,4500.0,34.7259,34.7614,34.7082,34.7614,4500.0
2011-01-06 15:25:00,39.15,39.15,39.1,39.13,3600.0,34.7614,34.7614,34.7171,34.7437,3600.0
2011-01-06 15:30:00,39.13,39.13,39.03,39.04,5800.0,34.7437,34.7437,34.6549,34.6638,5800.0
2011-01-06 15:35:00,39.03,39.08,39.03,39.06,7100.0,34.6549,34.6993,34.6549,34.6815,7100.0
2011-01-06 15:40:00,39.07,39.07,39.0,39.03,7100.0,34.6904,34.6904,34.6283,34.6549,7100.0
2011-01-06 15:45:00,39.04,39.07,39.04,39.05,3200.0,34.6638,34.6904,34.6638,34.6727,3200.0
2011-01-06 15:50:00,39.05,39.06,38.99,38.99,15100.0,34.6727,34.6815,34.6194,34.6194,15100.0
2011-01-06 15:55:00,38.99,39.04,38.97,38.99,27400.0,34.6194,34.6638,34.6016,34.6194,27400.0
2011-01-07 09:30:00,39.15,39.25,39.15,39.17,2100.0,34.7614,34.8502,34.7614,34.7792,2100.0
2011-01-07 09:35:00,39.19,39.28,39.11,39.11,1100.0,34.797,34.8769,34.7259,34.7259,1100.0
2011-01-07 09:40:00,39.05,39.13,39.05,39.13,500.0,34.6727,34.7437,34.6727,34.7437,500.0
2011-01-07 09:45:00,39.15,39.15,39.04,39.04,2200.0,34.7614,34.7614,34.6638,34.6638,2200.0
2011-01-07 09:50:00,39.03,39.03,38.87,38.87,1600.0,34.6549,34.6549,34.5128,34.5128,1600.0
2011-01-07 09:55:00,38.9,39.13,38.9,39.02,1700.0,34.5395,34.7437,34.5395,34.646,1700.0
2011-01-07 10:00:00,39.01,39.03,38.99,39.03,1200.0,34.6371,34.6549,34.6194,34.6549,1200.0
2011-01-07 10:05:00,39.05,39.07,39.03,39.07,500.0,34.6727,34.6904,34.6549,34.6904,500.0
2011-01-07 10:10:00,39.08,39.12,39.07,39.12,700.0,34.6993,34.7348,34.6904,34.7348,700.0
2011-01-07 10:15:00,39.13,39.13,39.08,39.08,800.0,34.7437,34.7437,34.6993,34.6993,800.0
2011-01-07 10:20:00,39.11,39.11,39.01,39.01,1200.0,34.7259,34.7259,34.6371,34.6371,1200.0
2011-01-07 10:25:00,39.04,39.04,38.97,39.01,900.0,34.6638,34.6638,34.6016,34.6371,900.0
2011-01-07 10:30:00,39.07,39.1,39.05,39.07,2400.0,34.6904,34.7171,34.6727,34.6904,2400.0
2011-01-07 10:35:00,39.09,39.1,39.01,39.01,900.0,34.7082,34.7171,34.6371,34.6371,900.0
2011-01-07 10:40:00,39.02,39.19,39.0,39.1,34500.0,34.646,34.797,34.6283,34.7171,34500.0
2011-01-07 10:45:00,39.09,39.1,39.03,39.05,4000.0,34.7082,34.7171,34.6549,34.6727,4000.0
2011-01-07 10:50:00,39.05,39.08,38.93,39.03,3000.0,34.6727,34.6993,34.5661,34.6549,3000.0
2011-01-07 10:55:00,39.03,39.03,39.03,39.03,0.0,34.6549,34.6549,34.6549,34.6549,0.0
2011-01-07 11:00:00,39.06,39.1,39.04,39.09,1800.0,34.6815,34.7171,34.6638,34.7082,1800.0
2011-01-07 11:05:00,39.09,39.12,39.07,39.09,5400.0,34.7082,34.7348,34.6904,34.7082,5400.0
2011-01-07 11:10:00,39.09,39.16,39.07,39.12,3200.0,34.7082,34.7703,34.6904,34.7348,3200.0
2011-01-07 11:15:00,39.1,39.2,39.1,39.2,3200.0,34.7171,34.8058,34.7171,34.8058,3200.0
2011-01-07 11:20:00,39.19,39.21,39.06,39.06,3000.0,34.797,34.8147,34.6815,34.6815,3000.0
2011-01-07 11:25:00,39.08,39.17,39.08,39.14,1700.0,34.6993,34.7792,34.6993,34.7526,1700.0
2011-01-07 11:30:00,39.12,39.15,39.02,39.02,6000.0,34.7348,34.7614,34.646,34.646,6000.0
2011-01-07 11:35:00,39.01,39.03,38.84,38.84,6200.0,34.6371,34.6549,34.4862,34.4862,6200.0
2011-01-07 11:40:00,38.85,38.86,38.81,38.84,28100.0,34.4951,34.504,34.4596,34.4862,28100.0
2011-01-07 11:45:00,38.86,38.9,38.82,38.9,6500.0,34.504,34.5395,34.4684,34.5395,6500.0
2011-01-07 11:50:00,38.88,38.88,38.81,38.81,12700.0,34.5217,34.5217,34.4596,34.4596,12700.0
2011-01-07 11:55:00,38.79,38.79,38.64,38.66,4800.0,34.4418,34.4418,34.3086,34.3264,4800.0
2011-01-07 12:00:00,38.66,38.69,38.64,38.66,2900.0,34.3264,34.353,34.3086,34.3264,2900.0
2011-01-07 12:05:00,38.66,38.66,38.59,38.59,1100.0,34.3264,34.3264,34.2642,34.2642,1100.0
2011-01-07 12:10:00,38.61,38.69,38.61,38.65,2300.0,34.282,34.353,34.282,34.3175,2300.0
2011-01-07 12:15:00,38.63,38.64,38.59,38.62,3100.0,34.2997,34.3086,34.2642,34.2909,3100.0
2011-01-07 12:20:00,38.63,38.63,38.58,38.58,1300.0,34.2997,34.2997,34.2553,34.2553,1300.0
2011-01-07 12:25:00,38.58,38.59,38.5,38.5,2600.0,34.2553,34.2642,34.1843,34.1843,2600.0
2011-01-07 12:30:00,38.48,38.5,38.37,38.4,3100.0,34.1666,34.1843,34.0689,34.0955,3100.0
2011-01-07 12:35:00,38.41,38.44,38.36,38.38,2100.0,34.1044,34.131,34.06,34.0778,2100.0
2011-01-07 12:40:00,38.39,38.39,38.31,38.34,4200.0,34.0866,34.0866,34.0156,34.0422,4200.0
2011-01-07 12:45:00,38.33,38.36,38.27,38.32,4300.0,34.0334,34.06,33.9801,34.0245,4300.0
2011-01-07 12:50:00,38.31,38.31,38.18,38.18,4300.0,34.0156,34.0156,33.9002,33.9002,4300.0
2011-01-07 12:55:00,38.18,38.46,38.18,38.46,3000.0,33.9002,34.1488,33.9002,34.1488,3000.0
2011-01-07 13:00:00,38.44,38.5,38.44,38.48,2900.0,34.131,34.1843,34.131,34.1666,2900.0
2011-01-07 13:05:00,38.48,38.48,38.47,38.47,2400.0,34.1666,34.1666,34.1577,34.1577,2400.0
2011-01-07 13:10:00,38.43,38.47,38.42,38.45,700.0,34.1222,34.1577,34.1133,34.1399,700.0
2011-01-07 13:15:00,38.45,38.59,38.45,38.52,7000.0,34.1399,34.2642,34.1399,34.2021,7000.0
2011-01-07 13:20:00,38.53,38.53,38.44,38.45,3200.0,34.2109,34.2109,34.131,34.1399,3200.0
2011-01-07 13:25:00,38.44,38.45,38.35,38.35,1500.0,34.131,34.1399,34.0511,34.0511,1500.0
2011-01-07 13:30:00,38.36,38.45,38.36,38.43,2500.0,34.06,34.1399,34.06,34.1222,2500.0
2011-01-07 13:35:00,38.46,38.48,38.42,38.43,2000.0,34.1488,34.1666,34.1133,34.1222,2000.0
2011-01-07 13:40:00,38.44,38.44,38.4,38.42,1700.0,34.131,34.131,34.0955,34.1133,1700.0
2011-01-07 13:45:00,38.42,38.42,38.39,38.42,900.0,34.1133,34.1133,34.0866,34.1133,900.0
2011-01-07 13:50:00,38.42,38.42,38.39,38.41,800.0,34.1133,34.1133,34.0866,34.1044,800.0
2011-01-07 13:55:00,38.4,38.4,38.37,38.4,1900.0,34.0955,34.0955,34.0689,34.0955,1900.0
2011-01-07 14:00:00,38.38,38.4,38.38,38.4,2900.0,34.0778,34.0955,34.0778,34.0955,2900.0
2011-01-07 14:05:00,38.4,38.45,38.4,38.45,4700.0,34.0955,34.1399,34.0955,34.1399,4700.0
2011-01-07 14:10:00,38.46,38.51,38.45,38.51,3100.0,34.1488,34.1932,34.1399,34.1932,3100.0
2011-01-07 14:15:00,38.49,38.52,38.45,38.51,16100.0,34.1754,34.2021,34.1399,34.1932,16100.0
2011-01-07 14:20:00,38.51,38.52,38.48,38.51,11400.0,34.1932,34.2021,34.1666,34.1932,11400.0
2011-01-07 14:25:00,38.49,38.49,38.43,38.43,2900.0,34.1754,34.1754,34.1222,34.1222,2900.0
2011-01-07 14:30:00,38.45,38.46,38.42,38.46,1800.0,34.1399,34.1488,34.1133,34.1488,1800.0
2011-01-07 14:35:00,38.5,38.66,38.5,38.66,1900.0,34.1843,34.3264,34.1843,34.3264,1900.0
2011-01-07 14:40:00,38.64,38.64,38.61,38.63,2300.0,34.3086,34.3086,34.282,34.2997,2300.0
2011-01-07 14:45:00,38.62,38.66,38.61,38.66,2400.0,34.2909,34.3264,34.282,34.3264,2400.0
2011-01-07 14:50:00,38.66,38.7,38.65,38.7,4000.0,34.3264,34.3619,34.3175,34.3619,4000.0
2011-01-07 14:55:00,38.72,38.74,38.68,38.68,5900.0,34.3796,34.3974,34.3441,34.3441,5900.0
2011-01-07 15:00:00,38.67,38.73,38.67,38.72,5900.0,34.3353,34.3885,34.3353,34.3796,5900.0
2011-01-07 15:05:00,38.72,38.78,38.72,38.78,3400.0,34.3796,34.4329,34.3796,34.4329,3400.0
2011-01-07 15:10:00,38.77,38.81,38.74,38.76,5500.0,34.424,34.4596,34.3974,34.4152,5500.0
2011-01-07 15:15:00,38.77,38.81,38.75,38.79,24200.0,34.424,34.4596,34.4063,34.4418,24200.0
2011-01-07 15:20:00,38.78,38.79,38.77,38.79,11400.0,34.4329,34.4418,34.424,34.4418,11400.0
2011-01-07 15:25:00,38.78,38.8,38.73,38.73,7400.0,34.4329,34.4507,34.3885,34.3885,7400.0
2011-01-07 15:30:00,38.74,38.8,38.73,38.8,11300.0,34.3974,34.4507,34.3885,34.4507,11300.0
2011-01-07 15:35:00,38.8,38.83,38.79,38.8,15300.0,34.4507,34.4773,34.4418,34.4507,15300.0
2011-01-07 15:40:00,38.8,38.84,38.8,38.83,7100.0,34.4507,34.4862,34.4507,34.4773,7100.0
2011-01-07 15:45:00,38.82,38.84,38.82,38.83,8600.0,34.4684,34.4862,34.4684,34.4773,8600.0
2011-01-07 15:50:00,38.83,38.84,38.79,38.8,9900.0,34.4773,34.4862,34.4418,34.4507,9900.0
2011-01-07 15:55:00,38.79,38.84,38.74,38.77,15400.0,34.4418,34.4862,34.3974,34.424,15400.0
2011-01-10 09:30:00,38.52,38.52,38.18,38.33,2400.0,34.2021,34.2021,33.9002,34.0334,2400.0
2011-01-10 09:35:00,38.27,38.36,38.21,38.36,1300.0,33.9801,34.06,33.9268,34.06,1300.0
2011-01-10 09:40:00,38.42,38.42,38.38,38.38,900.0,34.1133,34.1133,34.0778,34.0778,900.0
2011-01-10 09:45:00,38.4,38.53,38.4,38.51,1700.0,34.0955,34.2109,34.0955,34.1932,1700.0
2011-01-10 09:50:00,38.46,38.46,38.36,38.4,1500.0,34.1488,34.1488,34.06,34.0955,1500.0
2011-01-10 09:55:00,38.39,38.39,38.23,38.28,1900.0,34.0866,34.0866,33.9446,33.989,1900.0
2011-01-10 10:00:00,38.24,38.26,38.18,38.23,4800.0,33.9535,33.9712,33.9002,33.9446,4800.0
2011-01-10 10:05:00,38.24,38.25,38.2,38.25,3700.0,33.9535,33.9623,33.9179,33.9623,3700.0
2011-01-10 10:10:00,38.24,38.36,38.23,38.34,5100.0,33.9535,34.06,33.9446,34.0422,5100.0
2011-01-10 10:15:00,38.32,38.4,38.32,38.32,1900.0,34.0245,34.0955,34.0245,34.0245,1900.0
2011-01-10 10:20:00,38.32,38.44,38.32,38.44,2800.0,34.0245,34.131,34.0245,34.131,2800.0
2011-01-10 10:25:00,38.45,38.5,38.41,38.46,2300.0,34.1399,34.1843,34.1044,34.1488,2300.0
2011-01-10 10:30:00,38.5,38.58,38.5,38.54,6000.0,34.1843,34.2553,34.1843,34.2198,6000.0
2011-01-10 10:35:00,38.51,38.51,38.44,38.44,3000.0,34.1932,34.1932,34.131,34.131,3000.0
2011-01-10 10:40:00,38.44,38.47,38.44,38.44,2500.0,34.131,34.1577,34.131,34.131,2500.0
2011-01-10 10:45:00,38.45,38.45,38.41,38.44,3000.0,34.1399,34.1399,34.1044,34.131,3000.0
2011-01-10 10:50:00,38.44,38.44,38.38,38.4,2200.0,34.131,34.131,34.0778,34.0955,2200.0
2011-01-10 10:55:00,38.4,38.4,38.29,38.33,3600.0,34.0955,34.0955,33.9978,34.0334,3600.0
2011-01-10 11:00:00,38.41,38.45,38.38,38.39,1900.0,34.1044,34.1399,34.0778,34.0866,1900.0
2011-01-10 11:05:00,38.37,38.38,38.33,38.36,4700.0,34.0689,34.0778,34.0334,34.06,4700.0
2011-01-10 11:10:00,38.4,38.54,38.4,38.41,2800.0,34.0955,34.2198,34.0955,34.1044,2800.0
2011-01-10 11:15:00,38.43,38.47,38.43,38.44,1400.0,34.1222,34.1577,34.1222,34.131,1400.0
2011-01-10 11:20:00,38.45,38.47,38.43,38.45,1600.0,34.1399,34.1577,34.1222,34.1399,1600.0
2011-01-10 11:25:00,38.44,38.47,38.37,38.47,5600.0,34.131,34.1577,34.0689,34.1577,5600.0
2011-01-10 11:30:00,38.47,38.52,38.45,38.46,4700.0,34.1577,34.2021,34.1399,34.1488,4700.0
2011-01-10 11:35:00,38.46,38.46,38.42,38.42,8500.0,34.1488,34.1488,34.1133,34.1133,8500.0
2011-01-10 11:40:00,38.42,38.55,38.42,38.53,7300.0,34.1133,34.2287,34.1133,34.2109,7300.0
2011-01-10 11:45:00,38.57,38.57,38.43,38.48,6700.0,34.2465,34.2465,34.1222,34.1666,6700.0
2011-01-10 11:50:00,38.48,38.69,38.48,38.69,2800.0,34.1666,34.353,34.1666,34.353,2800.0
2011-01-10 11:55:00,38.7,38.81,38.7,38.81,3700.0,34.3619,34.4596,34.3619,34.4596,3700.0
2011-01-10 12:00:00,38.81,38.92,38.79,38.92,32300.0,34.4596,34.5572,34.4418,34.5572,32300.0
2011-01-10 12:05:00,38.91,38.95,38.91,38.93,7400.0,34.5483,34.5839,34.5483,34.5661,7400.0
2011-01-10 12:10:00,38.94,38.97,38.89,38.89,2100.0,34.575,34.6016,34.5306,34.5306,2100.0
2011-01-10 12:15:00,38.89,38.89,38.75,38.77,3900.0,34.5306,34.5306,34.4063,34.424,3900.0
2011-01-10 12:20:00,38.79,38.8,38.77,38.78,1900.0,34.4418,34.4507,34.424,34.4329,1900.0
2011-01-10 12:25:00,38.82,38.94,38.82,38.93,5000.0,34.4684,34.575,34.4684,34.5661,5000.0
2011-01-10 12:30:00,38.93,38.93,38.85,38.89,900.0,34.5661,34.5661,34.4951,34.5306,900.0
2011-01-10 12:35:00,38.93,38.96,38.86,38.87,3100.0,34.5661,34.5927,34.504,34.5128,3100.0
2011-01-10 12:40:00,38.93,38.99,38.93,38.99,1500.0,34.5661,34.6194,34.5661,34.6194,1500.0
2011-01-10 12:45:00,38.99,39.01,38.96,38.99,2600.0,34.6194,34.6371,34.5927,34.6194,2600.0
2011-01-10 12:50:00,39.01,39.07,38.99,39.0,1900.0,34.6371,34.6904,34.6194,34.6283,1900.0
2011-01-10 12:55:00,39.01,39.03,38.99,38.99,3500.0,34.6371,34.6549,34.6194,34.6194,3500.0
2011-01-10 13:00:00,38.98,38.99,38.84,38.84,14900.0,34.6105,34.6194,34.4862,34.4862,14900.0
2011-01-10 13:05:00,38.84,38.85,38.81,38.81,4500.0,34.4862,34.4951,34.4596,34.4596,4500.0
2011-01-10 13:10:00,38.85,38.85,38.81,38.82,1700.0,34.4951,34.4951,34.4596,34.4684,1700.0
2011-01-10 13:15:00,38.82,38.83,38.8,38.83,3100.0,34.4684,34.4773,34.4507,34.4773,3100.0
2011-01-10 13:20:00,38.82,38.85,38.82,38.83,2000.0,34.4684,34.4951,34.4684,34.4773,2000.0
2011-01-10 13:25:00,38.83,38.87,38.81,38.85,3100.0,34.4773,34.5128,34.4596,34.4951,3100.0
2011-01-10 13:30:00,38.87,38.96,38.87,38.94,16400.0,34.5128,34.5927,34.5128,34.575,16400.0
2011-01-10 13:35:00,38.94,38.99,38.94,38.99,1700.0,34.575,34.6194,34.575,34.6194,1700.0
2011-01-10 13:40:00,39.01,39.11,39.0,39.03,16000.0,34.6371,34.7259,34.6283,34.6549,16000.0
2011-01-10 13:45:00,39.0,39.08,39.0,39.0,2500.0,34.6283,34.6993,34.6283,34.6283,2500.0
2011-01-10 13:50:00,38.98,39.0,38.97,38.98,1900.0,34.6105,34.6283,34.6016,34.6105,1900.0
2011-01-10 13:55:00,38.99,38.99,38.95,38.98,2100.0,34.6194,34.6194,34.5839,34.6105,2100.0
2011-01-10 14:00:00,38.98,38.98,38.92,38.92,2000.0,34.6105,34.6105,34.5572,34.5572,2000.0
2011-01-10 14:05:00,38.9,38.92,38.9,38.9,10200.0,34.5395,34.5572,34.5395,34.5395,10200.0
2011-01-10 14:10:00,38.9,38.92,38.9,38.9,24500.0,34.5395,34.5572,34.5395,34.5395,24500.0
2011-01-10 14:15:00,38.9,38.91,38.85,38.87,11700.0,34.5395,34.5483,34.4951,34.5128,11700.0
2011-01-10 14:20:00,38.85,38.86,38.82,38.83,7200.0,34.4951,34.504,34.4684,34.4773,7200.0
2011-01-10 14:25:00,38.84,38.9,38.83,38.87,3100.0,34.4862,34.5395,34.4773,34.5128,3100.0
2011-01-10 14:30:00,38.9,38.92,38.88,38.9,2000.0,34.5395,34.5572,34.5217,34.5395,2000.0
2011-01-10 14:35:00,38.89,38.96,38.89,38.96,1200.0,34.5306,34.5927,34.5306,34.5927,1200.0
2011-01-10 14:40:00,38.96,38.99,38.92,38.92,3800.0,34.5927,34.6194,34.5572,34.5572,3800.0
2011-01-10 14:45:00,38.92,38.92,38.88,38.88,3600.0,34.5572,34.5572,34.5217,34.5217,3600.0
2011-01-10 14:50:00,38.88,38.9,38.88,38.9,2900.0,34.5217,34.5395,34.5217,34.5395,2900.0
2011-01-10 14:55:00,38.9,38.9,38.8,38.8,7900.0,34.5395,34.5395,34.4507,34.4507,7900.0
2011-01-10 15:00:00,38.81,38.82,38.79,38.8,8400.0,34.4596,34.4684,34.4418,34.4507,8400.0
2011-01-10 15:05:00,38.78,38.85,38.77,38.84,7600.0,34.4329,34.4951,34.424,34.4862,7600.0
2011-01-10 15:10:00,38.84,38.85,38.76,38.76,4300.0,34.4862,34.4951,34.4152,34.4152,4300.0
2011-01-10 15:15:00,38.77,38.78,38.75,38.76,46400.0,34.424,34.4329,34.4063,34.4152,46400.0
2011-01-10 15:20:00,38.75,38.78,38.73,38.77,8500.0,34.4063,34.4329,34.3885,34.424,8500.0
2011-01-10 15:25:00,38.77,38.78,38.73,38.76,9800.0,34.424,34.4329,34.3885,34.4152,9800.0
2011-01-10 15:30:00,38.77,38.78,38.71,38.72,15100.0,34.424,34.4329,34.3708,34.3796,15100.0
2011-01-10 15:35:00,38.72,38.72,38.57,38.6,21000.0,34.3796,34.3796,34.2465,34.2731,21000.0
2011-01-10 15:40:00,38.59,38.6,38.42,38.48,25800.0,34.2642,34.2731,34.1133,34.1666,25800.0
2011-01-10 15:45:00,38.48,38.59,38.4,38.59,13700.0,34.1666,34.2642,34.0955,34.2642,13700.0
2011-01-10 15:50:00,38.58,38.69,38.58,38.67,6500.0,34.2553,34.353,34.2553,34.3353,6500.0
2011-01-10 15:55:00,38.69,38.72,38.6,38.61,22700.0,34.353,34.3796,34.2731,34.282,22700.0
2011-01-11 09:30:00,38.91,38.91,38.56,38.83,4300.0,34.5483,34.5483,34.2376,34.4773,4300.0
2011-01-11 09:35:00,38.82,38.84,38.69,38.74,6600.0,34.4684,34.4862,34.353,34.3974,6600.0
2011-01-11 09:40:00,38.74,38.9,38.72,38.85,3900.0,34.3974,34.5395,34.3796,34.4951,3900.0
2011-01-11 09:45:00,38.78,38.78,38.71,38.72,2000.0,34.4329,34.4329,34.3708,34.3796,2000.0
2011-01-11 09:50:00,38.72,38.87,38.71,38.87,11200.0,34.3796,34.5128,34.3708,34.5128,11200.0
2011-01-11 09:55:00,38.9,38.93,38.8,38.8,3200.0,34.5395,34.5661,34.4507,34.4507,3200.0
2011-01-11 10:00:00,38.75,38.91,38.75,38.9,5800.0,34.4063,34.5483,34.4063,34.5395,5800.0
2011-01-11 10:05:00,38.9,38.9,38.8,38.89,5800.0,34.5395,34.5395,34.4507,34.5306,5800.0
2011-01-11 10:10:00,38.86,38.96,38.86,38.95,3700.0,34.504,34.5927,34.504,34.5839,3700.0
2011-01-11 10:15:00,38.96,38.96,38.7,38.7,41800.0,34.5927,34.5927,34.3619,34.3619,41800.0
2011-01-11 10:20:00,38.7,38.7,38.59,38.68,11000.0,34.3619,34.3619,34.2642,34.3441,11000.0
2011-01-11 10:25:00,38.69,38.85,38.69,38.84,3200.0,34.353,34.4951,34.353,34.4862,3200.0
2011-01-11 10:30:00,38.82,38.9,38.82,38.9,3500.0,34.4684,34.5395,34.4684,34.5395,3500.0
2011-01-11 10:35:00,38.89,38.99,38.89,38.99,4500.0,34.5306,34.6194,34.5306,34.6194,4500.0
2011-01-11 10:40:00,38.99,39.0,38.87,38.88,4300.0,34.6194,34.6283,34.5128,34.5217,4300.0
2011-01-11 10:45:00,38.87,38.87,38.83,38.86,4500.0,34.5128,34.5128,34.4773,34.504,4500.0
2011-01-11 10:50:00,38.86,38.98,38.86,38.98,1600.0,34.504,34.6105,34.504,34.6105,1600.0
2011-01-11 10:55:00,38.99,39.04,38.99,39.04,5100.0,34.6194,34.6638,34.6194,34.6638,5100.0
2011-01-11 11:00:00,39.05,39.17,39.05,39.14,4000.0,34.6727,34.7792,34.6727,34.7526,4000.0
2011-01-11 11:05:00,39.12,39.21,39.12,39.21,2100.0,34.7348,34.8147,34.7348,34.8147,2100.0
2011-01-11 11:10:00,39.21,39.29,39.21,39.29,4800.0,34.8147,34.8858,34.8147,34.8858,4800.0
2011-01-11 11:15:00,39.29,39.32,39.15,39.16,6600.0,34.8858,34.9124,34.7614,34.7703,6600.0
2011-01-11 11:20:00,39.14,39.14,39.12,39.13,2300.0,34.7526,34.7526,34.7348,34.7437,2300.0
2011-01-11 11:25:00,39.14,39.18,39.13,39.16,2800.0,34.7526,34.7881,34.7437,34.7703,2800.0
2011-01-11 11:30:00,39.18,39.19,39.12,39.12,24800.0,34.7881,34.797,34.7348,34.7348,24800.0
2011-01-11 11:35:00,39.13,39.16,39.08,39.08,2200.0,34.7437,34.7703,34.6993,34.6993,2200.0
2011-01-11 11:40:00,39.08,39.22,39.08,39.2,1900.0,34.6993,34.8236,34.6993,34.8058,1900.0
2011-01-11 11:45:00,39.21,39.29,39.2,39.25,19600.0,34.8147,34.8858,34.8058,34.8502,19600.0
2011-01-11 11:50:00,39.26,39.26,39.21,39.22,2200.0,34.8591,34.8591,34.8147,34.8236,2200.0
2011-01-11 11:55:00,39.21,39.21,39.16,39.16,2900.0,34.8147,34.8147,34.7703,34.7703,2900.0
2011-01-11 12:00:00,39.16,39.27,39.16,39.27,2300.0,34.7703,34.868,34.7703,34.868,2300.0
2011-01-11 12:05:00,39.27,39.32,39.27,39.28,2700.0,34.868,34.9124,34.868,34.8769,2700.0
2011-01-11 12:10:00,39.28,39.28,39.23,39.23,2900.0,34.8769,34.8769,34.8325,34.8325,2900.0
2011-01-11 12:15:00,39.22,39.22,39.2,39.21,1500.0,34.8236,34.8236,34.8058,34.8147,1500.0
2011-01-11 12:20:00,39.21,39.24,39.21,39.21,2300.0,34.8147,34.8414,34.8147,34.8147,2300.0
2011-01-11 12:25:00,39.21,39.22,39.17,39.17,8700.0,34.8147,34.8236,34.7792,34.7792,8700.0
2011-01-11 12:30:00,39.17,39.17,39.15,39.16,700.0,34.7792,34.7792,34.7614,34.7703,700.0
2011-01-11 12:35:00,39.17,39.23,39.17,39.19,3300.0,34.7792,34.8325,34.7792,34.797,3300.0
2011-01-11 12:40:00,39.19,39.22,39.19,39.19,1500.0,34.797,34.8236,34.797,34.797,1500.0
2011-01-11 12:45:00,39.19,39.19,39.12,39.12,4400.0,34.797,34.797,34.7348,34.7348,4400.0
2011-01-11 12:50:00,39.13,39.13,39.08,39.11,5600.0,34.7437,34.7437,34.6993,34.7259,5600.0
2011-01-11 12:55:00,39.1,39.14,39.09,39.12,4800.0,34.7171,34.7526,34.7082,34.7348,4800.0
2011-01-11 13:00:00,39.13,39.14,39.12,39.12,2000.0,34.7437,34.7526,34.7348,34.7348,2000.0
2011-01-11 13:05:00,39.14,39.14,39.01,39.04,2900.0,34.7526,34.7526,34.6371,34.6638,2900.0
2011-01-11 13:10:00,39.03,39.03,38.89,38.93,5000.0,34.6549,34.6549,34.5306,34.5661,5000.0
2011-01-11 13:15:00,38.95,39.02,38.95,39.0,1100.0,34.5839,34.646,34.5839,34.6283,1100.0
2011-01-11 13:20:00,39.01,39.02,39.0,39.02,1300.0,34.6371,34.646,34.6283,34.646,1300.0
2011-01-11 13:25:00,39.02,39.06,39.02,39.02,1300.0,34.646,34.6815,34.646,34.646,1300.0
2011-01-11 13:30:00,39.01,39.04,39.01,39.03,1300.0,34.6371,34.6638,34.6371,34.6549,1300.0
2011-01-11 13:35:00,39.03,39.03,38.96,38.99,5700.0,34.6549,34.6549,34.5927,34.6194,5700.0
2011-01-11 13:40:00,38.96,38.97,38.94,38.96,2600.0,34.5927,34.6016,34.575,34.5927,2600.0
2011-01-11 13:45:00,38.97,39.05,38.97,39.03,1800.0,34.6016,34.6727,34.6016,34.6549,1800.0
2011-01-11 13:50:00,39.01,39.03,39.0,39.03,1100.0,34.6371,34.6549,34.6283,34.6549,1100.0
2011-01-11 13:55:00,39.03,39.03,38.91,38.95,3700.0,34.6549,34.6549,34.5483,34.5839,3700.0
2011-01-11 14:00:00,38.96,38.96,38.85,38.87,1700.0,34.5927,34.5927,34.4951,34.5128,1700.0
2011-01-11 14:05:00,38.87,38.92,38.87,38.92,3100.0,34.5128,34.5572,34.5128,34.5572,3100.0
2011-01-11 14:10:00,38.92,38.96,38.92,38.96,2700.0,34.5572,34.5927,34.5572,34.5927,2700.0
2011-01-11 14:15:00,38.96,38.99,38.95,38.97,2900.0,34.5927,34.6194,34.5839,34.6016,2900.0
2011-01-11 14:20:00,38.96,38.97,38.95,38.95,800.0,34.5927,34.6016,34.5839,34.5839,800.0
2011-01-11 14:25:00,38.95,38.97,38.95,38.97,2000.0,34.5839,34.6016,34.5839,34.6016,2000.0
2011-01-11 14:30:00,38.96,38.97,38.93,38.93,2600.0,34.5927,34.6016,34.5661,34.5661,2600.0
2011-01-11 14:35:00,38.96,38.99,38.95,38.95,2600.0,34.5927,34.6194,34.5839,34.5839,2600.0
2011-01-11 14:40:00,38.96,38.98,38.94,38.95,3200.0,34.5927,34.6105,34.575,34.5839,3200.0
2011-01-11 14:45:00,38.97,38.97,38.93,38.93,3600.0,34.6016,34.6016,34.5661,34.5661,3600.0
2011-01-11 14:50:00,38.92,38.92,38.87,38.89,3700.0,34.5572,34.5572,34.5128,34.5306,3700.0
2011-01-11 14:55:00,38.88,38.95,38.88,38.89,7600.0,34.5217,34.5839,34.5217,34.5306,7600.0
2011-01-11 15:00:00,38.9,38.91,38.88,38.9,6900.0,34.5395,34.5483,34.5217,34.5395,6900.0
2011-01-11 15:05:00,38.91,38.97,38.91,38.95,5300.0,34.5483,34.6016,34.5483,34.5839,5300.0
2011-01-11 15:10:00,38.97,39.0,38.91,38.98,4500.0,34.6016,34.6283,34.5483,34.6105,4500.0
2011-01-11 15:15:00,38.98,39.05,38.98,39.05,2800.0,34.6105,34.6727,34.6105,34.6727,2800.0
2011-01-11 15:20:00,39.05,39.05,38.95,38.96,7300.0,34.6727,34.6727,34.5839,34.5927,7300.0
2011-01-11 15:25:00,38.97,39.01,38.91,39.01,9400.0,34.6016,34.6371,34.5483,34.6371,9400.0
2011-01-11 15:30:00,39.01,39.02,38.98,38.99,4300.0,34.6371,34.646,34.6105,34.6194,4300.0
2011-01-11 15:35:00,38.99,39.07,38.97,39.04,7100.0,34.6194,34.6904,34.6016,34.6638,7100.0
2011-01-11 15:40:00,39.01,39.07,39.01,39.05,4300.0,34.6371,34.6904,34.6371,34.6727,4300.0
2011-01-11 15:45:00,39.05,39.13,39.05,39.07,12000.0,34.6727,34.7437,34.6727,34.6904,12000.0
2011-01-11 15:50:00,39.08,39.13,39.04,39.05,12700.0,34.6993,34.7437,34.6638,34.6727,12700.0
2011-01-11 15:55:00,39.07,39.11,39.02,39.06,18900.0,34.6904,34.7259,34.646,34.6815,18900.0
2011-01-12 09:30:00,39.41,39.48,39.34,39.34,5800.0,34.9923,35.0545,34.9301,34.9301,5800.0
2011-01-12 09:35:00,39.36,39.36,39.24,39.25,1700.0,34.9479,34.9479,34.8414,34.8502,1700.0
2011-01-12 09:40:00,39.2,39.2,39.1,39.12,2100.0,34.8058,34.8058,34.7171,34.7348,2100.0
2011-01-12 09:45:00,39.14,39.19,39.02,39.13,14300.0,34.7526,34.797,34.646,34.7437,14300.0
2011-01-12 09:50:00,39.12,39.13,38.95,38.96,7400.0,34.7348,34.7437,34.5839,34.5927,7400.0
2011-01-12 09:55:00,38.96,38.96,38.77,38.78,8600.0,34.5927,34.5927,34.424,34.4329,8600.0
2011-01-12 10:00:00,38.78,38.79,38.72,38.76,9100.0,34.4329,34.4418,34.3796,34.4152,9100.0
2011-01-12 10:05:00,38.75,38.89,38.74,38.88,6000.0,34.4063,34.5306,34.3974,34.5217,6000.0
2011-01-12 10:10:00,38.87,38.99,38.87,38.99,9000.0,34.5128,34.6194,34.5128,34.6194,9000.0
2011-01-12 10:15:00,39.02,39.18,39.0,39.11,8500.0,34.646,34.7881,34.6283,34.7259,8500.0
2011-01-12 10:20:00,39.08,39.13,38.97,39.0,10200.0,34.6993,34.7437,34.6016,34.6283,10200.0
2011-01-12 10:25:00,38.97,39.1,38.97,39.07,4200.0,34.6016,34.7171,34.6016,34.6904,4200.0
2011-01-12 10:30:00,39.06,39.13,39.03,39.07,6300.0,34.6815,34.7437,34.6549,34.6904,6300.0
2011-01-12 10:35:00,39.08,39.11,39.03,39.03,36600.0,34.6993,34.7259,34.6549,34.6549,36600.0
2011-01-12 10:40:00,39.01,39.02,38.93,38.93,4800.0,34.6371,34.646,34.5661,34.5661,4800.0
2011-01-12 10:45:00,38.92,38.94,38.84,38.92,25200.0,34.5572,34.575,34.4862,34.5572,25200.0
2011-01-12 10:50:00,38.92,38.96,38.87,38.9,7500.0,34.5572,34.5927,34.5128,34.5395,7500.0
2011-01-12 10:55:00,38.9,38.94,38.86,38.9,10200.0,34.5395,34.575,34.504,34.5395,10200.0
2011-01-12 11:00:00,38.9,38.94,38.9,38.93,8500.0,34.5395,34.575,34.5395,34.5661,8500.0
2011-01-12 11:05:00,38.92,38.98,38.9,38.96,8000.0,34.5572,34.6105,34.5395,34.5927,8000.0
2011-01-12 11:10:00,38.99,39.07,38.98,39.06,7200.0,34.6194,34.6904,34.6105,34.6815,7200.0
2011-01-12 11:15:00,39.07,39.09,39.06,39.08,4200.0,34.6904,34.7082,34.6815,34.6993,4200.0
2011-01-12 11:20:00,39.07,39.13,39.07,39.13,5800.0,34.6904,34.7437,34.6904,34.7437,5800.0
2011-01-12 11:25:00,39.12,39.19,39.11,39.19,5600.0,34.7348,34.797,34.7259,34.797,5600.0
2011-01-12 11:30:00,39.19,39.26,39.18,39.25,13700.0,34.797,34.8591,34.7881,34.8502,13700.0
2011-01-12 11:35:00,39.26,39.27,39.21,39.24,3100.0,34.8591,34.868,34.8147,34.8414,3100.0
2011-01-12 11:40:00,39.23,39.23,39.17,39.18,2900.0,34.8325,34.8325,34.7792,34.7881,2900.0
2011-01-12 11:45:00,39.18,39.19,39.14,39.14,2500.0,34.7881,34.797,34.7526,34.7526,2500.0
2011-01-12 11:50:00,39.14,39.17,39.14,39.17,2900.0,34.7526,34.7792,34.7526,34.7792,2900.0
2011-01-12 11:55:00,39.17,39.3,39.17,39.25,5000.0,34.7792,34.8946,34.7792,34.8502,5000.0
2011-01-12 12:00:00,39.24,39.24,39.13,39.13,3800.0,34.8414,34.8414,34.7437,34.7437,3800.0
2011-01-12 12:05:00,39.1,39.2,39.1,39.18,2700.0,34.7171,34.8058,34.7171,34.7881,2700.0
2011-01-12 12:10:00,39.18,39.23,39.15,39.23,1900.0,34.7881,34.8325,34.7614,34.8325,1900.0
2011-01-12 12:15:00,39.22,39.28,39.2,39.26,12800.0,34.8236,34.8769,34.8058,34.8591,12800.0
2011-01-12 12:20:00,39.25,39.3,39.24,39.3,2000.0,34.8502,34.8946,34.8414,34.8946,2000.0
2011-01-12 12:25:00,39.27,39.3,39.27,39.27,1800.0,34.868,34.8946,34.868,34.868,1800.0
2011-01-12 12:30:00,39.27,39.27,39.19,39.19,1100.0,34.868,34.868,34.797,34.797,1100.0
2011-01-12 12:35:00,39.17,39.18,39.14,39.15,3000.0,34.7792,34.7881,34.7526,34.7614,3000.0
2011-01-12 12:40:00,39.1,39.13,39.06,39.06,1800.0,34.7171,34.7437,34.6815,34.6815,1800.0
2011-01-12 12:45:00,39.06,39.17,39.06,39.17,1800.0,34.6815,34.7792,34.6815,34.7792,1800.0
2011-01-12 12:50:00,39.15,39.19,39.15,39.18,1400.0,34.7614,34.797,34.7614,34.7881,1400.0
2011-01-12 12:55:00,39.18,39.26,39.18,39.21,3400.0,34.7881,34.8591,34.7881,34.8147,3400.0
2011-01-12 13:00:00,39.21,39.24,39.21,39.23,1800.0,34.8147,34.8414,34.8147,34.8325,1800.0
2011-01-12 13:05:00,39.23,39.29,39.22,39.22,3600.0,34.8325,34.8858,34.8236,34.8236,3600.0
2011-01-12 13:10:00,39.23,39.25,39.21,39.24,2300.0,34.8325,34.8502,34.8147,34.8414,2300.0
2011-01-12 13:15:00,39.24,39.28,39.24,39.28,1800.0,34.8414,34.8769,34.8414,34.8769,1800.0
2011-01-12 13:20:00,39.29,39.31,39.25,39.31,2900.0,34.8858,34.9035,34.8502,34.9035,2900.0
2011-01-12 13:25:00,39.3,39.3,39.26,39.3,2600.0,34.8946,34.8946,34.8591,34.8946,2600.0
2011-01-12 13:30:00,39.26,39.34,39.25,39.34,3000.0,34.8591,34.9301,34.8502,34.9301,3000.0
2011-01-12 13:35:00,39.33,39.33,39.22,39.26,14400.0,34.9213,34.9213,34.8236,34.8591,14400.0
2011-01-12 13:40:00,39.25,39.29,39.24,39.24,7100.0,34.8502,34.8858,34.8414,34.8414,7100.0
2011-01-12 13:45:00,39.21,39.21,39.16,39.16,6000.0,34.8147,34.8147,34.7703,34.7703,6000.0
2011-01-12 13:50:00,39.16,39.17,39.14,39.17,4900.0,34.7703,34.7792,34.7526,34.7792,4900.0
2011-01-12 13:55:00,39.17,39.24,39.17,39.24,4800.0,34.7792,34.8414,34.7792,34.8414,4800.0
2011-01-12 14:00:00,39.24,39.24,39.22,39.24,5200.0,34.8414,34.8414,34.8236,34.8414,5200.0
2011-01-12 14:05:00,39.24,39.25,39.23,39.25,5500.0,34.8414,34.8502,34.8325,34.8502,5500.0
2011-01-12 14:10:00,39.25,39.33,39.25,39.31,8800.0,34.8502,34.9213,34.8502,34.9035,8800.0
2011-01-12 14:15:00,39.31,39.41,39.31,39.4,5400.0,34.9035,34.9923,34.9035,34.9834,5400.0
2011-01-12 14:20:00,39.4,39.4,39.23,39.23,15000.0,34.9834,34.9834,34.8325,34.8325,15000.0
2011-01-12 14:25:00,39.23,39.28,39.22,39.23,4500.0,34.8325,34.8769,34.8236,34.8325,4500.0
2011-01-12 14:30:00,39.23,39.3,39.23,39.28,6400.0,34.8325,34.8946,34.8325,34.8769,6400.0
2011-01-12 14:35:00,39.29,39.36,39.28,39.36,3600.0,34.8858,34.9479,34.8769,34.9479,3600.0
2011-01-12 14:40:00,39.35,39.47,39.35,39.46,5400.0,34.939,35.0456,34.939,35.0367,5400.0
2011-01-12 14:45:00,39.46,39.5,39.42,39.45,6800.0,35.0367,35.0722,35.0012,35.0278,6800.0
2011-01-12 14:50:00,39.45,39.51,39.44,39.5,4400.0,35.0278,35.0811,35.0189,35.0722,4400.0
2011-01-12 14:55:00,39.5,39.53,39.49,39.52,9700.0,35.0722,35.0989,35.0633,35.09,9700.0
2011-01-12 15:00:00,39.51,39.56,39.51,39.51,5800.0,35.0811,35.1255,35.0811,35.0811,5800.0
2011-01-12 15:05:00,39.51,39.56,39.5,39.55,15500.0,35.0811,35.1255,35.0722,35.1166,15500.0
2011-01-12 15:10:00,39.54,39.54,39.5,39.51,12000.0,35.1077,35.1077,35.0722,35.0811,12000.0
2011-01-12 15:15:00,39.5,39.54,39.49,39.53,24900.0,35.0722,35.1077,35.0633,35.0989,24900.0
2011-01-12 15:20:00,39.52,39.52,39.5,39.51,7400.0,35.09,35.09,35.0722,35.0811,7400.0
2011-01-12 15:25:00,39.5,39.54,39.5,39.54,9900.0,35.0722,35.1077,35.0722,35.1077,9900.0
2011-01-12 15:30:00,39.53,39.57,39.53,39.57,7000.0,35.0989,35.1344,35.0989,35.1344,7000.0
2011-01-12 15:35:00,39.56,39.57,39.52,39.56,16000.0,35.1255,35.1344,35.09,35.1255,16000.0
2011-01-12 15:40:00,39.57,39.63,39.56,39.63,17400.0,35.1344,35.1876,35.1255,35.1876,17400.0
2011-01-12 15:45:00,39.63,39.68,39.58,39.58,27100.0,35.1876,35.232,35.1432,35.1432,27100.0
2011-01-12 15:50:00,39.59,39.68,39.59,39.66,10200.0,35.1521,35.232,35.1521,35.2143,10200.0
2011-01-12 15:55:00,39.68,39.73,39.66,39.67,30100.0,35.232,35.2764,35.2143,35.2232,30100.0
2011-01-13 09:30:00,39.24,39.44,38.14,38.37,21600.0,34.8414,35.0189,33.8647,34.0689,21600.0
2011-01-13 09:35:00,38.36,38.5,38.17,38.31,7100.0,34.06,34.1843,33.8913,34.0156,7100.0
2011-01-13 09:40:00,38.18,38.22,37.9,37.95,14100.0,33.9002,33.9357,33.6516,33.696,14100.0
2011-01-13 09:45:00,37.95,37.95,37.61,37.62,18400.0,33.696,33.696,33.3941,33.403,18400.0
2011-01-13 09:50:00,37.61,37.88,37.29,37.88,21700.0,33.3941,33.6338,33.1099,33.6338,21700.0
2011-01-13 09:55:00,37.88,38.1,37.88,37.94,22300.0,33.6338,33.8291,33.6338,33.6871,22300.0
2011-01-13 10:00:00,37.99,38.02,37.78,38.01,19100.0,33.7315,33.7581,33.545,33.7492,19100.0
2011-01-13 10:05:00,38.04,38.08,37.97,38.05,16200.0,33.7759,33.8114,33.7137,33.7848,16200.0
2011-01-13 10:10:00,38.08,38.17,38.06,38.14,4700.0,33.8114,33.8913,33.7936,33.8647,4700.0
2011-01-13 10:15:00,38.14,38.17,38.04,38.14,7800.0,33.8647,33.8913,33.7759,33.8647,7800.0
2011-01-13 10:20:00,38.14,38.29,38.14,38.29,5100.0,33.8647,33.9978,33.8647,33.9978,5100.0
2011-01-13 10:25:00,38.3,38.33,38.21,38.22,5300.0,34.0067,34.0334,33.9268,33.9357,5300.0
2011-01-13 10:30:00,38.22,38.26,38.06,38.14,9900.0,33.9357,33.9712,33.7936,33.8647,9900.0
2011-01-13 10:35:00,38.18,38.18,38.1,38.11,2600.0,33.9002,33.9002,33.8291,33.838,2600.0
2011-01-13 10:40:00,38.11,38.19,38.11,38.16,5300.0,33.838,33.9091,33.838,33.8824,5300.0
2011-01-13 10:45:00,38.16,38.16,38.09,38.09,6300.0,33.8824,33.8824,33.8203,33.8203,6300.0
2011-01-13 10:50:00,38.11,38.2,38.08,38.16,3600.0,33.838,33.9179,33.8114,33.8824,3600.0
2011-01-13 10:55:00,38.16,38.23,38.16,38.22,2300.0,33.8824,33.9446,33.8824,33.9357,2300.0
2011-01-13 11:00:00,38.24,38.38,38.22,38.38,3700.0,33.9535,34.0778,33.9357,34.0778,3700.0
2011-01-13 11:05:00,38.4,38.4,38.27,38.31,5400.0,34.0955,34.0955,33.9801,34.0156,5400.0
2011-01-13 11:10:00,38.33,38.33,38.18,38.18,6100.0,34.0334,34.0334,33.9002,33.9002,6100.0
2011-01-13 11:15:00,38.18,38.2,37.99,38.1,27500.0,33.9002,33.9179,33.7315,33.8291,27500.0
2011-01-13 11:20:00,38.08,38.11,38.08,38.08,3200.0,33.8114,33.838,33.8114,33.8114,3200.0
2011-01-13 11:25:00,38.11,38.12,38.1,38.11,3100.0,33.838,33.8469,33.8291,33.838,3100.0
2011-01-13 11:30:00,38.1,38.13,37.9,37.91,17700.0,33.8291,33.8558,33.6516,33.6604,17700.0
2011-01-13 11:35:00,37.91,37.92,37.48,37.51,14500.0,33.6604,33.6693,33.2786,33.3053,14500.0
2011-01-13 11:40:00,37.48,37.48,37.19,37.24,23100.0,33.2786,33.2786,33.0212,33.0656,23100.0
2011-01-13 11:45:00,37.23,37.36,37.16,37.35,17600.0,33.0567,33.1721,32.9945,33.1632,17600.0
2011-01-13 11:50:00,37.35,37.36,37.32,37.35,16300.0,33.1632,33.1721,33.1366,33.1632,16300.0
2011-01-13 11:55:00,37.35,37.36,37.0,37.05,26500.0,33.1632,33.1721,32.8525,32.8968,26500.0
2011-01-13 12:00:00,37.05,37.06,36.75,36.88,31800.0,32.8968,32.9057,32.6305,32.7459,31800.0
2011-01-13 12:05:00,36.95,37.0,36.88,36.96,69500.0,32.8081,32.8525,32.7459,32.8169,69500.0
2011-01-13 12:10:00,36.97,37.0,36.75,36.75,30700.0,32.8258,32.8525,32.6305,32.6305,30700.0
2011-01-13 12:15:00,36.75,36.75,36.69,36.69,9600.0,32.6305,32.6305,32.5772,32.5772,9600.0
2011-01-13 12:20:00,36.69,36.7,36.25,36.36,85400.0,32.5772,32.5861,32.1865,32.2842,85400.0
2011-01-13 12:25:00,36.36,36.41,36.31,36.31,7700.0,32.2842,32.3286,32.2398,32.2398,7700.0
2011-01-13 12:30:00,36.32,36.36,36.22,36.36,13900.0,32.2487,32.2842,32.1599,32.2842,13900.0
2011-01-13 12:35:00,36.34,36.35,36.08,36.13,15400.0,32.2664,32.2753,32.0356,32.08,15400.0
2011-01-13 12:40:00,36.1,36.2,36.0,36.05,12000.0,32.0533,32.1421,31.9645,32.0089,12000.0
2011-01-13 12:45:00,36.02,36.33,36.02,36.22,93900.0,31.9823,32.2576,31.9823,32.1599,93900.0
2011-01-13 12:50:00,36.23,36.25,36.13,36.15,9600.0,32.1688,32.1865,32.08,32.0977,9600.0
2011-01-13 12:55:00,36.15,36.24,36.13,36.13,28000.0,32.0977,32.1776,32.08,32.08,28000.0
2011-01-13 13:00:00,36.12,36.12,36.07,36.09,4200.0,32.0711,32.0711,32.0267,32.0445,4200.0
2011-01-13 13:05:00,36.09,36.2,36.08,36.17,37900.0,32.0445,32.1421,32.0356,32.1155,37900.0
2011-01-13 13:10:00,36.17,36.21,36.16,36.19,54800.0,32.1155,32.151,32.1066,32.1333,54800.0
2011-01-13 13:15:00,36.2,36.2,36.05,36.06,40100.0,32.1421,32.1421,32.0089,32.0178,40100.0
2011-01-13 13:20:00,36.05,36.06,35.81,35.9,22000.0,32.0089,32.0178,31.7958,31.8758,22000.0
2011-01-13 13:25:00,35.9,35.91,35.84,35.84,4300.0,31.8758,31.8846,31.8225,31.8225,4300.0
2011-01-13 13:30:00,35.83,35.88,35.75,35.75,17200.0,31.8136,31.858,31.7426,31.7426,17200.0
2011-01-13 13:35:00,35.76,35.78,35.59,35.73,18200.0,31.7515,31.7692,31.6005,31.7248,18200.0
2011-01-13 13:40:00,35.74,36.0,35.67,36.0,115100.0,31.7337,31.9645,31.6715,31.9645,115100.0
2011-01-13 13:45:00,35.99,36.17,35.98,36.12,39000.0,31.9557,32.1155,31.9468,32.0711,39000.0
2011-01-13 13:50:00,36.15,36.37,36.1,36.31,100300.0,32.0977,32.2931,32.0533,32.2398,100300.0
2011-01-13 13:55:00,36.31,36.34,36.21,36.34,17800.0,32.2398,32.2664,32.151,32.2664,17800.0
2011-01-13 14:00:00,36.3,36.41,36.28,36.29,58700.0,32.2309,32.3286,32.2132,32.222,58700.0
2011-01-13 14:05:00,36.29,36.36,36.25,36.32,17800.0,32.222,32.2842,32.1865,32.2487,17800.0
2011-01-13 14:10:00,36.3,36.36,36.02,36.02,46500.0,32.2309,32.2842,31.9823,31.9823,46500.0
2011-01-13 14:15:00,36.01,36.1,35.91,35.99,23100.0,31.9734,32.0533,31.8846,31.9557,23100.0
2011-01-13 14:20:00,35.99,36.01,35.99,36.01,13900.0,31.9557,31.9734,31.9557,31.9734,13900.0
2011-01-13 14:25:00,36.01,36.07,36.01,36.02,7000.0,31.9734,32.0267,31.9734,31.9823,7000.0
2011-01-13 14:30:00,36.01,36.25,36.01,36.24,46700.0,31.9734,32.1865,31.9734,32.1776,46700.0
2011-01-13 14:35:00,36.23,36.29,36.12,36.17,66100.0,32.1688,32.222,32.0711,32.1155,66100.0
2011-01-13 14:40:00,36.17,36.2,36.16,36.2,10800.0,32.1155,32.1421,32.1066,32.1421,10800.0
2011-01-13 14:45:00,36.18,36.22,36.17,36.19,12600.0,32.1244,32.1599,32.1155,32.1333,12600.0
2011-01-13 14:50:00,36.19,36.19,36.07,36.1,26800.0,32.1333,32.1333,32.0267,32.0533,26800.0
2011-01-13 14:55:00,36.1,36.11,36.08,36.11,12000.0,32.0533,32.0622,32.0356,32.0622,12000.0
2011-01-13 15:00:00,36.12,36.24,36.11,36.19,39200.0,32.0711,32.1776,32.0622,32.1333,39200.0
2011-01-13 15:05:00,36.19,36.26,36.19,36.2,36300.0,32.1333,32.1954,32.1333,32.1421,36300.0
2011-01-13 15:10:00,36.2,36.22,36.19,36.21,11400.0,32.1421,32.1599,32.1333,32.151,11400.0
2011-01-13 15:15:00,36.2,36.24,36.2,36.23,222200.0,32.1421,32.1776,32.1421,32.1688,222200.0
2011-01-13 15:20:00,36.23,36.29,36.22,36.23,21900.0,32.1688,32.222,32.1599,32.1688,21900.0
2011-01-13 15:25:00,36.22,36.24,36.2,36.24,28900.0,32.1599,32.1776,32.1421,32.1776,28900.0
2011-01-13 15:30:00,36.23,36.35,36.2,36.33,122600.0,32.1688,32.2753,32.1421,32.2576,122600.0
2011-01-13 15:35:00,36.34,36.49,36.33,36.44,255100.0,32.2664,32.3996,32.2576,32.3552,255100.0
2011-01-13 15:40:00,36.44,36.61,36.36,36.48,83800.0,32.3552,32.5062,32.2842,32.3907,83800.0
2011-01-13 15:45:00,36.51,36.7,36.34,36.7,88100.0,32.4174,32.5861,32.2664,32.5861,88100.0
2011-01-13 15:50:00,36.64,36.75,36.56,36.71,35700.0,32.5328,32.6305,32.4618,32.595,35700.0
2011-01-13 15:55:00,36.72,36.83,36.69,36.75,98100.0,32.6038,32.7015,32.5772,32.6305,98100.0
2011-01-14 09:30:00,36.73,36.93,36.57,36.93,243100.0,32.6127,32.7903,32.4707,32.7903,243100.0
2011-01-14 09:35:00,36.95,37.11,36.91,36.95,54700.0,32.8081,32.9501,32.7725,32.8081,54700.0
2011-01-14 09:40:00,36.98,37.16,36.95,36.98,53900.0,32.8347,32.9945,32.8081,32.8347,53900.0
2011-01-14 09:45:00,36.97,36.99,36.92,36.97,6600.0,32.8258,32.8436,32.7814,32.8258,6600.0
2011-01-14 09:50:00,36.98,37.0,36.93,36.95,12100.0,32.8347,32.8525,32.7903,32.8081,12100.0
2011-01-14 09:55:00,36.91,36.99,36.9,36.95,30100.0,32.7725,32.8436,32.7637,32.8081,30100.0
2011-01-14 10:00:00,36.94,37.02,36.88,36.99,34700.0,32.7992,32.8702,32.7459,32.8436,34700.0
2011-01-14 10:05:00,36.97,37.12,36.93,37.12,71600.0,32.8258,32.959,32.7903,32.959,71600.0
2011-01-14 10:10:00,37.09,37.13,37.04,37.06,44700.0,32.9324,32.9679,32.888,32.9057,44700.0
2011-01-14 10:15:00,37.06,37.1,37.0,37.01,22500.0,32.9057,32.9412,32.8525,32.8613,22500.0
2011-01-14 10:20:00,37.01,37.11,36.97,37.05,145500.0,32.8613,32.9501,32.8258,32.8968,145500.0
2011-01-14 10:25:00,37.05,37.07,36.98,37.01,52700.0,32.8968,32.9146,32.8347,32.8613,52700.0
2011-01-14 10:30:00,37.0,37.01,36.87,36.94,15400.0,32.8525,32.8613,32.737,32.7992,15400.0
2011-01-14 10:35:00,36.95,37.01,36.8,37.0,27500.0,32.8081,32.8613,32.6749,32.8525,27500.0
2011-01-14 10:40:00,37.0,37.03,36.9,37.0,21100.0,32.8525,32.8791,32.7637,32.8525,21100.0
2011-01-14 10:45:00,37.01,37.01,36.91,36.98,8500.0,32.8613,32.8613,32.7725,32.8347,8500.0
2011-01-14 10:50:00,36.99,36.99,36.91,36.95,6700.0,32.8436,32.8436,32.7725,32.8081,6700.0
2011-01-14 10:55:00,36.96,37.01,36.91,36.93,80000.0,32.8169,32.8613,32.7725,32.7903,80000.0
2011-01-14 11:00:00,36.93,37.0,36.93,36.98,4100.0,32.7903,32.8525,32.7903,32.8347,4100.0
2011-01-14 11:05:00,37.0,37.01,36.95,36.98,39400.0,32.8525,32.8613,32.8081,32.8347,39400.0
2011-01-14 11:10:00,36.99,37.01,36.99,37.0,13300.0,32.8436,32.8613,32.8436,32.8525,13300.0
2011-01-14 11:15:00,37.0,37.0,36.99,36.99,4000.0,32.8525,32.8525,32.8436,32.8436,4000.0
2011-01-14 11:20:00,37.0,37.02,36.94,36.95,54700.0,32.8525,32.8702,32.7992,32.8081,54700.0
2011-01-14 11:25:00,36.95,37.0,36.94,36.94,52500.0,32.8081,32.8525,32.7992,32.7992,52500.0
2011-01-14 11:30:00,36.94,36.99,36.94,36.99,4200.0,32.7992,32.8436,32.7992,32.8436,4200.0
2011-01-14 11:35:00,36.99,36.99,36.91,36.96,11000.0,32.8436,32.8436,32.7725,32.8169,11000.0
2011-01-14 11:40:00,36.97,37.0,36.97,36.97,25100.0,32.8258,32.8525,32.8258,32.8258,25100.0
2011-01-14 11:45:00,36.98,37.01,36.95,37.01,8100.0,32.8347,32.8613,32.8081,32.8613,8100.0
2011-01-14 11:50:00,37.01,37.01,36.99,36.99,24800.0,32.8613,32.8613,32.8436,32.8436,24800.0
2011-01-14 11:55:00,36.99,37.01,36.96,36.98,59100.0,32.8436,32.8613,32.8169,32.8347,59100.0
2011-01-14 12:00:00,36.99,37.01,36.96,36.99,23200.0,32.8436,32.8613,32.8169,32.8436,23200.0
2011-01-14 12:05:00,37.0,37.05,36.98,37.03,108500.0,32.8525,32.8968,32.8347,32.8791,108500.0
2011-01-14 12:10:00,37.06,37.25,37.05,37.19,15300.0,32.9057,33.0744,32.8968,33.0212,15300.0
2011-01-14 12:15:00,37.21,37.21,37.11,37.12,23500.0,33.0389,33.0389,32.9501,32.959,23500.0
2011-01-14 12:20:00,37.13,37.15,37.07,37.07,18200.0,32.9679,32.9856,32.9146,32.9146,18200.0
2011-01-14 12:25:00,37.1,37.1,37.03,37.06,33900.0,32.9412,32.9412,32.8791,32.9057,33900.0
2011-01-14 12:30:00,37.09,37.1,37.0,37.0,9600.0,32.9324,32.9412,32.8525,32.8525,9600.0
2011-01-14 12:35:00,36.99,37.09,36.96,37.0,19900.0,32.8436,32.9324,32.8169,32.8525,19900.0
2011-01-14 12:40:00,36.97,37.02,36.94,37.0,28900.0,32.8258,32.8702,32.7992,32.8525,28900.0
2011-01-14 12:45:00,36.97,37.0,36.9,36.92,5700.0,32.8258,32.8525,32.7637,32.7814,5700.0
2011-01-14 12:50:00,36.94,37.01,36.92,37.01,8900.0,32.7992,32.8613,32.7814,32.8613,8900.0
2011-01-14 12:55:00,37.01,37.01,36.92,36.92,7400.0,32.8613,32.8613,32.7814,32.7814,7400.0
2011-01-14 13:00:00,36.92,37.0,36.91,36.91,10100.0,32.7814,32.8525,32.7725,32.7725,10100.0
2011-01-14 13:05:00,36.93,36.94,36.84,36.86,8400.0,32.7903,32.7992,32.7104,32.7281,8400.0
2011-01-14 13:10:00,36.85,36.88,36.79,36.82,17000.0,32.7193,32.7459,32.666,32.6926,17000.0
2011-01-14 13:15:00,36.81,36.84,36.8,36.8,12000.0,32.6838,32.7104,32.6749,32.6749,12000.0
2011-01-14 13:20:00,36.79,36.8,36.72,36.74,14100.0,32.666,32.6749,32.6038,32.6216,14100.0
2011-01-14 13:25:00,36.73,36.76,36.71,36.73,9600.0,32.6127,32.6394,32.595,32.6127,9600.0
2011-01-14 13:30:00,36.73,36.74,36.69,36.69,3800.0,32.6127,32.6216,32.5772,32.5772,3800.0
2011-01-14 13:35:00,36.7,36.77,36.69,36.77,9700.0,32.5861,32.6482,32.5772,32.6482,9700.0
2011-01-14 13:40:00,36.75,36.77,36.72,36.75,16100.0,32.6305,32.6482,32.6038,32.6305,16100.0
2011-01-14 13:45:00,36.75,36.78,36.75,36.76,11700.0,32.6305,32.6571,32.6305,32.6394,11700.0
2011-01-14 13:50:00,36.75,36.77,36.75,36.75,7200.0,32.6305,32.6482,32.6305,32.6305,7200.0
2011-01-14 13:55:00,36.72,36.72,36.59,36.61,117800.0,32.6038,32.6038,32.4884,32.5062,117800.0
2011-01-14 14:00:00,36.61,36.62,36.58,36.6,9000.0,32.5062,32.515,32.4795,32.4973,9000.0
2011-01-14 14:05:00,36.6,36.63,36.58,36.6,24800.0,32.4973,32.5239,32.4795,32.4973,24800.0
2011-01-14 14:10:00,36.6,36.63,36.59,36.6,44500.0,32.4973,32.5239,32.4884,32.4973,44500.0
2011-01-14 14:15:00,36.62,36.62,36.59,36.6,6300.0,32.515,32.515,32.4884,32.4973,6300.0
2011-01-14 14:20:00,36.6,36.61,36.56,36.6,12600.0,32.4973,32.5062,32.4618,32.4973,12600.0
2011-01-14 14:25:00,36.59,36.6,36.33,36.36,27300.0,32.4884,32.4973,32.2576,32.2842,27300.0
2011-01-14 14:30:00,36.36,36.58,36.36,36.51,9800.0,32.2842,32.4795,32.2842,32.4174,9800.0
2011-01-14 14:35:00,36.52,36.55,36.48,36.49,5200.0,32.4263,32.4529,32.3907,32.3996,5200.0
2011-01-14 14:40:00,36.48,36.5,36.45,36.49,3900.0,32.3907,32.4085,32.3641,32.3996,3900.0
2011-01-14 14:45:00,36.49,36.49,36.36,36.44,15800.0,32.3996,32.3996,32.2842,32.3552,15800.0
2011-01-14 14:50:00,36.43,36.51,36.43,36.5,53600.0,32.3463,32.4174,32.3463,32.4085,53600.0
2011-01-14 14:55:00,36.51,36.55,36.49,36.5,45100.0,32.4174,32.4529,32.3996,32.4085,45100.0
2011-01-14 15:00:00,36.49,36.6,36.49,36.54,36400.0,32.3996,32.4973,32.3996,32.444,36400.0
2011-01-14 15:05:00,36.54,36.55,36.45,36.47,7300.0,32.444,32.4529,32.3641,32.3819,7300.0
2011-01-14 15:10:00,36.46,36.5,36.4,36.41,16100.0,32.373,32.4085,32.3197,32.3286,16100.0
2011-01-14 15:15:00,36.43,36.45,36.17,36.2,31100.0,32.3463,32.3641,32.1155,32.1421,31100.0
2011-01-14 15:20:00,36.22,36.4,36.22,36.39,58700.0,32.1599,32.3197,32.1599,32.3108,58700.0
2011-01-14 15:25:00,36.37,36.46,36.29,36.45,30000.0,32.2931,32.373,32.222,32.3641,30000.0
2011-01-14 15:30:00,36.45,36.5,36.37,36.44,38700.0,32.3641,32.4085,32.2931,32.3552,38700.0
2011-01-14 15:35:00,36.44,36.49,36.35,36.36,65000.0,32.3552,32.3996,32.2753,32.2842,65000.0
2011-01-14 15:40:00,36.37,36.41,36.3,36.36,30600.0,32.2931,32.3286,32.2309,32.2842,30600.0
2011-01-14 15:45:00,36.36,36.48,36.24,36.27,55800.0,32.2842,32.3907,32.1776,32.2043,55800.0
2011-01-14 15:50:00,36.28,36.46,36.27,36.4,41100.0,32.2132,32.373,32.2043,32.3197,41100.0
2011-01-14 15:55:00,36.4,36.42,36.34,36.37,69800.0,32.3197,32.3375,32.2664,32.2931,69800.0
2011-01-18 09:30:00,36.4,36.45,36.26,36.39,10500.0,32.3197,32.3641,32.1954,32.3108,10500.0
2011-01-18 09:35:00,36.38,36.41,36.34,36.38,3900.0,32.302,32.3286,32.2664,32.302,3900.0
2011-01-18 09:40:00,36.39,36.5,36.35,36.47,7100.0,32.3108,32.4085,32.2753,32.3819,7100.0
2011-01-18 09:45:00,36.45,36.45,36.34,36.34,45000.0,32.3641,32.3641,32.2664,32.2664,45000.0
2011-01-18 09:50:00,36.36,36.36,36.33,36.36,11800.0,32.2842,32.2842,32.2576,32.2842,11800.0
2011-01-18 09:55:00,36.36,36.39,36.3,36.38,6900.0,32.2842,32.3108,32.2309,32.302,6900.0
2011-01-18 10:00:00,36.38,36.42,36.32,36.42,7900.0,32.302,32.3375,32.2487,32.3375,7900.0
2011-01-18 10:05:00,36.43,36.45,36.35,36.35,11300.0,32.3463,32.3641,32.2753,32.2753,11300.0
2011-01-18 10:10:00,36.39,36.44,36.34,36.44,5800.0,32.3108,32.3552,32.2664,32.3552,5800.0
2011-01-18 10:15:00,36.42,36.5,36.42,36.43,7100.0,32.3375,32.4085,32.3375,32.3463,7100.0
2011-01-18 10:20:00,36.43,36.5,36.42,36.47,3500.0,32.3463,32.4085,32.3375,32.3819,3500.0
2011-01-18 10:25:00,36.46,36.46,36.41,36.42,14400.0,32.373,32.373,32.3286,32.3375,14400.0
2011-01-18 10:30:00,36.41,36.42,36.24,36.28,16500.0,32.3286,32.3375,32.1776,32.2132,16500.0
2011-01-18 10:35:00,36.3,36.49,36.28,36.47,11600.0,32.2309,32.3996,32.2132,32.3819,11600.0
2011-01-18 10:40:00,36.48,36.48,36.28,36.28,13700.0,32.3907,32.3907,32.2132,32.2132,13700.0
2011-01-18 10:45:00,36.31,36.33,36.22,36.22,5200.0,32.2398,32.2576,32.1599,32.1599,5200.0
2011-01-18 10:50:00,36.22,36.46,36.22,36.45,23600.0,32.1599,32.373,32.1599,32.3641,23600.0
2011-01-18 10:55:00,36.45,36.47,36.33,36.34,5400.0,32.3641,32.3819,32.2576,32.2664,5400.0
2011-01-18 11:00:00,36.35,36.4,36.33,36.38,5100.0,32.2753,32.3197,32.2576,32.302,5100.0
2011-01-18 11:05:00,36.37,36.39,36.35,36.37,7900.0,32.2931,32.3108,32.2753,32.2931,7900.0
2011-01-18 11:10:00,36.38,36.42,36.37,36.41,17100.0,32.302,32.3375,32.2931,32.3286,17100.0
2011-01-18 11:15:00,36.42,36.42,36.13,36.31,27900.0,32.3375,32.3375,32.08,32.2398,27900.0
2011-01-18 11:20:00,36.27,36.27,36.1,36.14,13100.0,32.2043,32.2043,32.0533,32.0889,13100.0
2011-01-18 11:25:00,36.13,36.14,36.0,36.09,15300.0,32.08,32.0889,31.9645,32.0445,15300.0
2011-01-18 11:30:00,36.09,36.13,36.08,36.13,7000.0,32.0445,32.08,32.0356,32.08,7000.0
2011-01-18 11:35:00,36.13,36.13,36.03,36.07,43700.0,32.08,32.08,31.9912,32.0267,43700.0
2011-01-18 11:40:00,36.07,36.12,36.05,36.12,9400.0,32.0267,32.0711,32.0089,32.0711,9400.0
2011-01-18 11:45:00,36.12,36.13,36.06,36.07,3900.0,32.0711,32.08,32.0178,32.0267,3900.0
2011-01-18 11:50:00,36.07,36.1,36.05,36.1,7200.0,32.0267,32.0533,32.0089,32.0533,7200.0
2011-01-18 11:55:00,36.1,36.12,36.05,36.09,8000.0,32.0533,32.0711,32.0089,32.0445,8000.0
2011-01-18 12:00:00,36.1,36.19,36.07,36.16,12900.0,32.0533,32.1333,32.0267,32.1066,12900.0
2011-01-18 12:05:00,36.15,36.15,36.04,36.05,21100.0,32.0977,32.0977,32.0001,32.0089,21100.0
2011-01-18 12:10:00,36.05,36.09,36.05,36.08,6500.0,32.0089,32.0445,32.0089,32.0356,6500.0
2011-01-18 12:15:00,36.07,36.1,36.05,36.08,4300.0,32.0267,32.0533,32.0089,32.0356,4300.0
2011-01-18 12:20:00,36.07,36.12,36.07,36.12,6000.0,32.0267,32.0711,32.0267,32.0711,6000.0
2011-01-18 12:25:00,36.14,36.15,36.11,36.12,1400.0,32.0889,32.0977,32.0622,32.0711,1400.0
2011-01-18 12:30:00,36.13,36.19,36.12,36.19,2100.0,32.08,32.1333,32.0711,32.1333,2100.0
2011-01-18 12:35:00,36.19,36.21,36.11,36.11,10400.0,32.1333,32.151,32.0622,32.0622,10400.0
2011-01-18 12:40:00,36.09,36.13,36.09,36.12,3000.0,32.0445,32.08,32.0445,32.0711,3000.0
2011-01-18 12:45:00,36.14,36.14,36.11,36.14,2600.0,32.0889,32.0889,32.0622,32.0889,2600.0
2011-01-18 12:50:00,36.12,36.12,36.1,36.11,9500.0,32.0711,32.0711,32.0533,32.0622,9500.0
2011-01-18 12:55:00,36.11,36.11,36.1,36.1,3700.0,32.0622,32.0622,32.0533,32.0533,3700.0
2011-01-18 13:00:00,36.11,36.21,36.1,36.19,7500.0,32.0622,32.151,32.0533,32.1333,7500.0
2011-01-18 13:05:00,36.19,36.2,36.15,36.18,5600.0,32.1333,32.1421,32.0977,32.1244,5600.0
2011-01-18 13:10:00,36.17,36.17,36.08,36.1,6000.0,32.1155,32.1155,32.0356,32.0533,6000.0
2011-01-18 13:15:00,36.08,36.08,36.0,36.0,2300.0,32.0356,32.0356,31.9645,31.9645,2300.0
2011-01-18 13:20:00,36.0,36.04,35.99,36.01,7900.0,31.9645,32.0001,31.9557,31.9734,7900.0
2011-01-18 13:25:00,36.0,36.04,36.0,36.04,12700.0,31.9645,32.0001,31.9645,32.0001,12700.0
2011-01-18 13:30:00,36.06,36.09,36.03,36.03,8900.0,32.0178,32.0445,31.9912,31.9912,8900.0
2011-01-18 13:35:00,36.04,36.04,36.0,36.0,31200.0,32.0001,32.0001,31.9645,31.9645,31200.0
2011-01-18 13:40:00,36.0,36.01,36.0,36.0,5900.0,31.9645,31.9734,31.9645,31.9645,5900.0
2011-01-18 13:45:00,35.99,36.0,35.86,35.89,17600.0,31.9557,31.9645,31.8402,31.8669,17600.0
2011-01-18 13:50:00,35.9,35.94,35.9,35.93,2400.0,31.8758,31.9113,31.8758,31.9024,2400.0
2011-01-18 13:55:00,35.94,35.97,35.91,35.94,11100.0,31.9113,31.9379,31.8846,31.9113,11100.0
2011-01-18 14:00:00,35.94,35.99,35.94,35.99,3600.0,31.9113,31.9557,31.9113,31.9557,3600.0
2011-01-18 14:05:00,35.98,36.0,35.93,35.95,17000.0,31.9468,31.9645,31.9024,31.9202,17000.0
2011-01-18 14:10:00,35.95,35.96,35.94,35.96,4200.0,31.9202,31.929,31.9113,31.929,4200.0
2011-01-18 14:15:00,35.96,36.01,35.96,35.98,6400.0,31.929,31.9734,31.929,31.9468,6400.0
2011-01-18 14:20:00,35.98,35.99,35.97,35.97,5200.0,31.9468,31.9557,31.9379,31.9379,5200.0
2011-01-18 14:25:00,35.97,35.98,35.95,35.97,11400.0,31.9379,31.9468,31.9202,31.9379,11400.0
2011-01-18 14:30:00,35.98,36.02,35.98,36.01,42700.0,31.9468,31.9823,31.9468,31.9734,42700.0
2011-01-18 14:35:00,36.01,36.14,36.01,36.13,12300.0,31.9734,32.0889,31.9734,32.08,12300.0
2011-01-18 14:40:00,36.13,36.16,36.04,36.11,17900.0,32.08,32.1066,32.0001,32.0622,17900.0
2011-01-18 14:45:00,36.11,36.13,36.05,36.07,8800.0,32.0622,32.08,32.0089,32.0267,8800.0
2011-01-18 14:50:00,36.06,36.06,36.03,36.03,10700.0,32.0178,32.0178,31.9912,31.9912,10700.0
2011-01-18 14:55:00,36.04,36.07,36.0,36.01,5500.0,32.0001,32.0267,31.9645,31.9734,5500.0
2011-01-18 15:00:00,36.0,36.04,35.99,36.02,17800.0,31.9645,32.0001,31.9557,31.9823,17800.0
2011-01-18 15:05:00,36.03,36.05,36.0,36.0,16500.0,31.9912,32.0089,31.9645,31.9645,16500.0
2011-01-18 15:10:00,36.0,36.05,35.98,35.98,15500.0,31.9645,32.0089,31.9468,31.9468,15500.0
2011-01-18 15:15:00,35.97,36.01,35.94,36.01,12000.0,31.9379,31.9734,31.9113,31.9734,12000.0
2011-01-18 15:20:00,36.01,36.03,35.97,36.03,12900.0,31.9734,31.9912,31.9379,31.9912,12900.0
2011-01-18 15:25:00,36.03,36.04,35.98,36.0,11000.0,31.9912,32.0001,31.9468,31.9645,11000.0
2011-01-18 15:30:00,35.99,36.05,35.99,36.0,13500.0,31.9557,32.0089,31.9557,31.9645,13500.0
2011-01-18 15:35:00,36.0,36.08,36.0,36.07,28100.0,31.9645,32.0356,31.9645,32.0267,28100.0
2011-01-18 15:40:00,36.05,36.14,36.05,36.1,32900.0,32.0089,32.0889,32.0089,32.0533,32900.0
2011-01-18 15:45:00,36.13,36.29,36.11,36.24,31700.0,32.08,32.222,32.0622,32.1776,31700.0
2011-01-18 15:50:00,36.24,36.29,36.17,36.27,20700.0,32.1776,32.222,32.1155,32.2043,20700.0
2011-01-18 15:55:00,36.27,36.29,36.23,36.24,132600.0,32.2043,32.222,32.1688,32.1776,132600.0
2011-01-19 09:30:00,36.21,36.24,36.01,36.02,19400.0,32.151,32.1776,31.9734,31.9823,19400.0
2011-01-19 09:35:00,36.02,36.21,36.0,36.0,5100.0,31.9823,32.151,31.9645,31.9645,5100.0
2011-01-19 09:40:00,36.0,36.2,36.0,36.06,6800.0,31.9645,32.1421,31.9645,32.0178,6800.0
2011-01-19 09:45:00,35.99,36.06,35.98,36.06,6600.0,31.9557,32.0178,31.9468,32.0178,6600.0
2011-01-19 09:50:00,36.04,36.08,35.9,36.04,7400.0,32.0001,32.0356,31.8758,32.0001,7400.0
2011-01-19 09:55:00,36.07,36.07,35.88,36.0,8000.0,32.0267,32.0267,31.858,31.9645,8000.0
2011-01-19 10:00:00,35.99,36.11,35.98,36.1,13700.0,31.9557,32.0622,31.9468,32.0533,13700.0
2011-01-19 10:05:00,36.09,36.25,36.0,36.13,74700.0,32.0445,32.1865,31.9645,32.08,74700.0
2011-01-19 10:10:00,36.1,36.16,36.09,36.1,12000.0,32.0533,32.1066,32.0445,32.0533,12000.0
2011-01-19 10:15:00,36.1,36.12,36.09,36.09,21300.0,32.0533,32.0711,32.0445,32.0445,21300.0
2011-01-19 10:20:00,36.1,36.15,36.09,36.1,21000.0,32.0533,32.0977,32.0445,32.0533,21000.0
2011-01-19 10:25:00,36.11,36.13,36.09,36.13,32300.0,32.0622,32.08,32.0445,32.08,32300.0
2011-01-19 10:30:00,36.13,36.15,36.1,36.1,6100.0,32.08,32.0977,32.0533,32.0533,6100.0
2011-01-19 10:35:00,36.11,36.12,36.06,36.08,15700.0,32.0622,32.0711,32.0178,32.0356,15700.0
2011-01-19 10:40:00,36.08,36.08,35.94,35.99,38700.0,32.0356,32.0356,31.9113,31.9557,38700.0
2011-01-19 10:45:00,36.0,36.02,35.74,35.74,16800.0,31.9645,31.9823,31.7337,31.7337,16800.0
2011-01-19 10:50:00,35.77,35.9,35.77,35.85,15900.0,31.7603,31.8758,31.7603,31.8314,15900.0
2011-01-19 10:55:00,35.86,35.86,35.81,35.83,2900.0,31.8402,31.8402,31.7958,31.8136,2900.0
2011-01-19 11:00:00,35.83,35.86,35.81,35.86,4400.0,31.8136,31.8402,31.7958,31.8402,4400.0
2011-01-19 11:05:00,35.87,35.87,35.75,35.75,5200.0,31.8491,31.8491,31.7426,31.7426,5200.0
2011-01-19 11:10:00,35.75,35.8,35.66,35.7,16600.0,31.7426,31.787,31.6627,31.6982,16600.0
2011-01-19 11:15:00,35.69,35.76,35.69,35.76,3100.0,31.6893,31.7515,31.6893,31.7515,3100.0
2011-01-19 11:20:00,35.77,35.77,35.6,35.66,13900.0,31.7603,31.7603,31.6094,31.6627,13900.0
2011-01-19 11:25:00,35.65,35.68,35.63,35.63,2800.0,31.6538,31.6804,31.636,31.636,2800.0
2011-01-19 11:30:00,35.65,35.66,35.6,35.61,8800.0,31.6538,31.6627,31.6094,31.6183,8800.0
2011-01-19 11:35:00,35.66,35.66,35.57,35.58,16800.0,31.6627,31.6627,31.5828,31.5916,16800.0
2011-01-19 11:40:00,35.59,35.6,35.46,35.51,15600.0,31.6005,31.6094,31.4851,31.5295,15600.0
2011-01-19 11:45:00,35.51,35.56,35.5,35.52,19500.0,31.5295,31.5739,31.5206,31.5384,19500.0
2011-01-19 11:50:00,35.51,35.62,35.5,35.61,4100.0,31.5295,31.6271,31.5206,31.6183,4100.0
2011-01-19 11:55:00,35.59,35.6,35.53,35.57,4100.0,31.6005,31.6094,31.5472,31.5828,4100.0
2011-01-19 12:00:00,35.6,35.62,35.56,35.57,3100.0,31.6094,31.6271,31.5739,31.5828,3100.0
2011-01-19 12:05:00,35.57,35.66,35.55,35.63,8700.0,31.5828,31.6627,31.565,31.636,8700.0
2011-01-19 12:10:00,35.63,35.63,35.54,35.54,10100.0,31.636,31.636,31.5561,31.5561,10100.0
2011-01-19 12:15:00,35.54,35.61,35.51,35.51,29600.0,31.5561,31.6183,31.5295,31.5295,29600.0
2011-01-19 12:20:00,35.52,35.55,35.5,35.54,3800.0,31.5384,31.565,31.5206,31.5561,3800.0
2011-01-19 12:25:00,35.55,35.62,35.55,35.62,2000.0,31.565,31.6271,31.565,31.6271,2000.0
2011-01-19 12:30:00,35.6,35.64,35.51,35.64,5800.0,31.6094,31.6449,31.5295,31.6449,5800.0
2011-01-19 12:35:00,35.64,35.68,35.63,35.66,4500.0,31.6449,31.6804,31.636,31.6627,4500.0
2011-01-19 12:40:00,35.66,35.69,35.66,35.68,1800.0,31.6627,31.6893,31.6627,31.6804,1800.0
2011-01-19 12:45:00,35.71,35.73,35.69,35.73,800.0,31.7071,31.7248,31.6893,31.7248,800.0
2011-01-19 12:50:00,35.74,35.74,35.72,35.73,2200.0,31.7337,31.7337,31.7159,31.7248,2200.0
2011-01-19 12:55:00,35.73,35.75,35.72,35.72,1900.0,31.7248,31.7426,31.7159,31.7159,1900.0
2011-01-19 13:00:00,35.72,35.72,35.69,35.7,7500.0,31.7159,31.7159,31.6893,31.6982,7500.0
2011-01-19 13:05:00,35.7,35.7,35.65,35.66,3900.0,31.6982,31.6982,31.6538,31.6627,3900.0
2011-01-19 13:10:00,35.68,35.7,35.67,35.7,1700.0,31.6804,31.6982,31.6715,31.6982,1700.0
2011-01-19 13:15:00,35.69,35.69,35.59,35.59,3800.0,31.6893,31.6893,31.6005,31.6005,3800.0
2011-01-19 13:20:00,35.62,35.62,35.54,35.55,4800.0,31.6271,31.6271,31.5561,31.565,4800.0
2011-01-19 13:25:00,35.55,35.64,35.55,35.59,3100.0,31.565,31.6449,31.565,31.6005,3100.0
2011-01-19 13:30:00,35.57,35.65,35.56,35.65,3600.0,31.5828,31.6538,31.5739,31.6538,3600.0
2011-01-19 13:35:00,35.63,35.63,35.56,35.59,6900.0,31.636,31.636,31.5739,31.6005,6900.0
2011-01-19 13:40:00,35.58,35.59,35.54,35.58,13700.0,31.5916,31.6005,31.5561,31.5916,13700.0
2011-01-19 13:45:00,35.59,35.6,35.5,35.51,4800.0,31.6005,31.6094,31.5206,31.5295,4800.0
2011-01-19 13:50:00,35.51,35.53,35.44,35.44,2700.0,31.5295,31.5472,31.4673,31.4673,2700.0
2011-01-19 13:55:00,35.42,35.52,35.37,35.49,11000.0,31.4496,31.5384,31.4052,31.5117,11000.0
2011-01-19 14:00:00,35.53,35.55,35.5,35.5,4000.0,31.5472,31.565,31.5206,31.5206,4000.0
2011-01-19 14:05:00,35.5,35.5,35.39,35.39,13200.0,31.5206,31.5206,31.4229,31.4229,13200.0
2011-01-19 14:10:00,35.4,35.53,35.4,35.45,12200.0,31.4318,31.5472,31.4318,31.4762,12200.0
2011-01-19 14:15:00,35.44,35.52,35.44,35.5,7700.0,31.4673,31.5384,31.4673,31.5206,7700.0
2011-01-19 14:20:00,35.5,35.52,35.42,35.5,16500.0,31.5206,31.5384,31.4496,31.5206,16500.0
2011-01-19 14:25:00,35.51,35.52,35.46,35.47,12200.0,31.5295,31.5384,31.4851,31.494,12200.0
2011-01-19 14:30:00,35.48,35.54,35.44,35.54,8300.0,31.5028,31.5561,31.4673,31.5561,8300.0
2011-01-19 14:35:00,35.55,35.55,35.49,35.54,14200.0,31.565,31.565,31.5117,31.5561,14200.0
2011-01-19 14:40:00,35.52,35.53,35.44,35.47,10400.0,31.5384,31.5472,31.4673,31.494,10400.0
2011-01-19 14:45:00,35.49,35.55,35.49,35.51,7000.0,31.5117,31.565,31.5117,31.5295,7000.0
2011-01-19 14:50:00,35.52,35.53,35.46,35.51,65500.0,31.5384,31.5472,31.4851,31.5295,65500.0
2011-01-19 14:55:00,35.51,35.52,35.47,35.52,37400.0,31.5295,31.5384,31.494,31.5384,37400.0
2011-01-19 15:00:00,35.53,35.55,35.5,35.5,12600.0,31.5472,31.565,31.5206,31.5206,12600.0
2011-01-19 15:05:00,35.49,35.53,35.4,35.4,7400.0,31.5117,31.5472,31.4318,31.4318,7400.0
2011-01-19 15:10:00,35.42,35.43,35.35,35.35,7200.0,31.4496,31.4584,31.3874,31.3874,7200.0
2011-01-19 15:15:00,35.36,35.49,35.35,35.49,4600.0,31.3963,31.5117,31.3874,31.5117,4600.0
2011-01-19 15:20:00,35.48,35.49,35.4,35.4,11900.0,31.5028,31.5117,31.4318,31.4318,11900.0
2011-01-19 15:25:00,35.4,35.43,35.36,35.42,9300.0,31.4318,31.4584,31.3963,31.4496,9300.0
2011-01-19 15:30:00,35.41,35.44,35.29,35.43,25200.0,31.4407,31.4673,31.3341,31.4584,25200.0
2011-01-19 15:35:00,35.42,35.43,35.25,35.36,22900.0,31.4496,31.4584,31.2986,31.3963,22900.0
2011-01-19 15:40:00,35.35,35.35,35.25,35.32,19200.0,31.3874,31.3874,31.2986,31.3608,19200.0
2011-01-19 15:45:00,35.3,35.31,35.2,35.26,22500.0,31.343,31.3519,31.2542,31.3075,22500.0
2011-01-19 15:50:00,35.26,35.33,35.22,35.22,24200.0,31.3075,31.3697,31.272,31.272,24200.0
2011-01-19 15:55:00,35.22,35.29,35.21,35.28,60300.0,31.272,31.3341,31.2631,31.3253,60300.0
2011-01-20 09:30:00,35.13,35.16,34.96,34.96,13400.0,31.1921,31.2187,31.0411,31.0411,13400.0
2011-01-20 09:35:00,34.99,35.25,34.99,35.16,7500.0,31.0678,31.2986,31.0678,31.2187,7500.0
2011-01-20 09:40:00,35.1,35.21,35.09,35.18,5800.0,31.1654,31.2631,31.1566,31.2365,5800.0
2011-01-20 09:45:00,35.19,35.19,35.15,35.19,8600.0,31.2453,31.2453,31.2098,31.2453,8600.0
2011-01-20 09:50:00,35.18,35.2,35.15,35.17,7600.0,31.2365,31.2542,31.2098,31.2276,7600.0
2011-01-20 09:55:00,35.21,35.22,35.17,35.22,5300.0,31.2631,31.272,31.2276,31.272,5300.0
2011-01-20 10:00:00,35.22,35.25,35.16,35.17,10700.0,31.272,31.2986,31.2187,31.2276,10700.0
2011-01-20 10:05:00,35.16,35.16,34.96,34.96,35900.0,31.2187,31.2187,31.0411,31.0411,35900.0
2011-01-20 10:10:00,34.96,34.98,34.9,34.97,7500.0,31.0411,31.0589,30.9879,31.05,7500.0
2011-01-20 10:15:00,34.97,35.03,34.85,34.85,12400.0,31.05,31.1033,30.9435,30.9435,12400.0
2011-01-20 10:20:00,34.87,34.91,34.79,34.91,6100.0,30.9612,30.9967,30.8902,30.9967,6100.0
2011-01-20 10:25:00,34.89,34.98,34.88,34.95,3000.0,30.979,31.0589,30.9701,31.0322,3000.0
2011-01-20 10:30:00,34.94,34.96,34.9,34.94,2700.0,31.0234,31.0411,30.9879,31.0234,2700.0
2011-01-20 10:35:00,34.96,34.97,34.87,34.88,3000.0,31.0411,31.05,30.9612,30.9701,3000.0
2011-01-20 10:40:00,34.88,34.88,34.76,34.87,7000.0,30.9701,30.9701,30.8635,30.9612,7000.0
2011-01-20 10:45:00,34.9,34.9,34.75,34.81,2700.0,30.9879,30.9879,30.8547,30.9079,2700.0
2011-01-20 10:50:00,34.8,34.85,34.75,34.85,9900.0,30.8991,30.9435,30.8547,30.9435,9900.0
2011-01-20 10:55:00,34.86,34.92,34.86,34.89,4700.0,30.9523,31.0056,30.9523,30.979,4700.0
2011-01-20 11:00:00,34.9,34.97,34.88,34.97,12600.0,30.9879,31.05,30.9701,31.05,12600.0
2011-01-20 11:05:00,34.99,35.1,34.99,35.09,7300.0,31.0678,31.1654,31.0678,31.1566,7300.0
2011-01-20 11:10:00,35.09,35.18,35.04,35.16,7300.0,31.1566,31.2365,31.1122,31.2187,7300.0
2011-01-20 11:15:00,35.15,35.15,35.02,35.1,9900.0,31.2098,31.2098,31.0944,31.1654,9900.0
2011-01-20 11:20:00,35.07,35.12,35.07,35.11,3800.0,31.1388,31.1832,31.1388,31.1743,3800.0
2011-01-20 11:25:00,35.1,35.12,35.06,35.09,6800.0,31.1654,31.1832,31.1299,31.1566,6800.0
2011-01-20 11:30:00,35.08,35.15,35.06,35.15,14100.0,31.1477,31.2098,31.1299,31.2098,14100.0
2011-01-20 11:35:00,35.15,35.16,35.12,35.15,3900.0,31.2098,31.2187,31.1832,31.2098,3900.0
2011-01-20 11:40:00,35.16,35.19,35.13,35.16,3900.0,31.2187,31.2453,31.1921,31.2187,3900.0
2011-01-20 11:45:00,35.15,35.22,35.14,35.2,5400.0,31.2098,31.272,31.201,31.2542,5400.0
2011-01-20 11:50:00,35.2,35.2,35.15,35.17,700.0,31.2542,31.2542,31.2098,31.2276,700.0
2011-01-20 11:55:00,35.15,35.2,35.14,35.2,6600.0,31.2098,31.2542,31.201,31.2542,6600.0
2011-01-20 12:00:00,35.21,35.25,35.21,35.24,10700.0,31.2631,31.2986,31.2631,31.2897,10700.0
2011-01-20 12:05:00,35.25,35.3,35.24,35.3,30000.0,31.2986,31.343,31.2897,31.343,30000.0
2011-01-20 12:10:00,35.27,35.27,35.24,35.24,1300.0,31.3164,31.3164,31.2897,31.2897,1300.0
2011-01-20 12:15:00,35.24,35.25,35.12,35.17,8300.0,31.2897,31.2986,31.1832,31.2276,8300.0
2011-01-20 12:20:00,35.18,35.19,35.16,35.18,2800.0,31.2365,31.2453,31.2187,31.2365,2800.0
2011-01-20 12:25:00,35.19,35.25,35.19,35.23,5100.0,31.2453,31.2986,31.2453,31.2809,5100.0
2011-01-20 12:30:00,35.22,35.23,35.15,35.17,3300.0,31.272,31.2809,31.2098,31.2276,3300.0
2011-01-20 12:35:00,35.17,35.18,35.15,35.15,3100.0,31.2276,31.2365,31.2098,31.2098,3100.0
2011-01-20 12:40:00,35.15,35.2,35.12,35.15,12500.0,31.2098,31.2542,31.1832,31.2098,12500.0
2011-01-20 12:45:00,35.15,35.15,35.14,35.15,5600.0,31.2098,31.2098,31.201,31.2098,5600.0
2011-01-20 12:50:00,35.15,35.18,35.15,35.17,4900.0,31.2098,31.2365,31.2098,31.2276,4900.0
2011-01-20 12:55:00,35.17,35.2,35.16,35.18,6900.0,31.2276,31.2542,31.2187,31.2365,6900.0
2011-01-20 13:00:00,35.2,35.2,35.19,35.19,2000.0,31.2542,31.2542,31.2453,31.2453,2000.0
2011-01-20 13:05:00,35.18,35.2,35.14,35.2,6100.0,31.2365,31.2542,31.201,31.2542,6100.0
2011-01-20 13:10:00,35.19,35.19,35.14,35.14,3100.0,31.2453,31.2453,31.201,31.201,3100.0
2011-01-20 13:15:00,35.15,35.16,35.15,35.16,1600.0,31.2098,31.2187,31.2098,31.2187,1600.0
2011-01-20 13:20:00,35.15,35.16,35.1,35.12,9800.0,31.2098,31.2187,31.1654,31.1832,9800.0
2011-01-20 13:25:00,35.12,35.19,35.11,35.19,3300.0,31.1832,31.2453,31.1743,31.2453,3300.0
2011-01-20 13:30:00,35.18,35.2,35.16,35.19,2500.0,31.2365,31.2542,31.2187,31.2453,2500.0
2011-01-20 13:35:00,35.18,35.18,35.13,35.16,4800.0,31.2365,31.2365,31.1921,31.2187,4800.0
2011-01-20 13:40:00,35.16,35.19,35.1,35.14,9000.0,31.2187,31.2453,31.1654,31.201,9000.0
2011-01-20 13:45:00,35.14,35.2,35.14,35.2,3900.0,31.201,31.2542,31.201,31.2542,3900.0
2011-01-20 13:50:00,35.17,35.18,35.11,35.15,7200.0,31.2276,31.2365,31.1743,31.2098,7200.0
2011-01-20 13:55:00,35.15,35.2,35.15,35.2,12400.0,31.2098,31.2542,31.2098,31.2542,12400.0
2011-01-20 14:00:00,35.2,35.21,35.11,35.15,6200.0,31.2542,31.2631,31.1743,31.2098,6200.0
2011-01-20 14:05:00,35.15,35.18,35.14,35.18,2300.0,31.2098,31.2365,31.201,31.2365,2300.0
2011-01-20 14:10:00,35.15,35.2,35.15,35.19,11700.0,31.2098,31.2542,31.2098,31.2453,11700.0
2011-01-20 14:15:00,35.19,35.19,35.13,35.15,3800.0,31.2453,31.2453,31.1921,31.2098,3800.0
2011-01-20 14:20:00,35.15,35.16,35.15,35.15,5600.0,31.2098,31.2187,31.2098,31.2098,5600.0
2011-01-20 14:25:00,35.15,35.21,35.05,35.21,13900.0,31.2098,31.2631,31.121,31.2631,13900.0
2011-01-20 14:30:00,35.21,35.21,35.05,35.2,15000.0,31.2631,31.2631,31.121,31.2542,15000.0
2011-01-20 14:35:00,35.17,35.19,35.1,35.14,29500.0,31.2276,31.2453,31.1654,31.201,29500.0
2011-01-20 14:40:00,35.16,35.28,35.15,35.24,9400.0,31.2187,31.3253,31.2098,31.2897,9400.0
2011-01-20 14:45:00,35.27,35.27,35.2,35.2,9200.0,31.3164,31.3164,31.2542,31.2542,9200.0
2011-01-20 14:50:00,35.2,35.25,35.18,35.25,12400.0,31.2542,31.2986,31.2365,31.2986,12400.0
2011-01-20 14:55:00,35.25,35.25,35.17,35.21,9600.0,31.2986,31.2986,31.2276,31.2631,9600.0
2011-01-20 15:00:00,35.24,35.25,35.16,35.21,9200.0,31.2897,31.2986,31.2187,31.2631,9200.0
2011-01-20 15:05:00,35.22,35.24,35.22,35.24,6600.0,31.272,31.2897,31.272,31.2897,6600.0
2011-01-20 15:10:00,35.24,35.25,35.15,35.15,16200.0,31.2897,31.2986,31.2098,31.2098,16200.0
2011-01-20 15:15:00,35.15,35.18,35.15,35.17,4300.0,31.2098,31.2365,31.2098,31.2276,4300.0
2011-01-20 15:20:00,35.17,35.19,35.15,35.16,16500.0,31.2276,31.2453,31.2098,31.2187,16500.0
2011-01-20 15:25:00,35.15,35.17,35.04,35.07,20300.0,31.2098,31.2276,31.1122,31.1388,20300.0
2011-01-20 15:30:00,35.05,35.07,35.03,35.07,7900.0,31.121,31.1388,31.1033,31.1388,7900.0
2011-01-20 15:35:00,35.08,35.18,35.07,35.15,13100.0,31.1477,31.2365,31.1388,31.2098,13100.0
2011-01-20 15:40:00,35.15,35.16,35.11,35.15,12100.0,31.2098,31.2187,31.1743,31.2098,12100.0
2011-01-20 15:45:00,35.14,35.15,35.06,35.15,15000.0,31.201,31.2098,31.1299,31.2098,15000.0
2011-01-20 15:50:00,35.14,35.16,35.09,35.1,24100.0,31.201,31.2187,31.1566,31.1654,24100.0
2011-01-20 15:55:00,35.1,35.15,35.1,35.14,43200.0,31.1654,31.2098,31.1654,31.201,43200.0
2011-01-21 09:30:00,35.62,35.62,35.38,35.47,23400.0,31.6271,31.6271,31.414,31.494,23400.0
2011-01-21 09:35:00,35.47,35.54,35.34,35.45,11700.0,31.494,31.5561,31.3785,31.4762,11700.0
2011-01-21 09:40:00,35.39,35.51,35.38,35.5,8200.0,31.4229,31.5295,31.414,31.5206,8200.0
2011-01-21 09:45:00,35.5,35.66,35.49,35.56,13200.0,31.5206,31.6627,31.5117,31.5739,13200.0
2011-01-21 09:50:00,35.58,35.58,35.47,35.47,18300.0,31.5916,31.5916,31.494,31.494,18300.0
2011-01-21 09:55:00,35.47,35.49,35.44,35.47,5200.0,31.494,31.5117,31.4673,31.494,5200.0
2011-01-21 10:00:00,35.49,35.59,35.49,35.52,11600.0,31.5117,31.6005,31.5117,31.5384,11600.0
2011-01-21 10:05:00,35.53,35.62,35.52,35.62,17000.0,31.5472,31.6271,31.5384,31.6271,17000.0
2011-01-21 10:10:00,35.62,35.71,35.61,35.68,37500.0,31.6271,31.7071,31.6183,31.6804,37500.0
2011-01-21 10:15:00,35.7,35.74,35.69,35.72,47800.0,31.6982,31.7337,31.6893,31.7159,47800.0
2011-01-21 10:20:00,35.72,35.73,35.63,35.64,5200.0,31.7159,31.7248,31.636,31.6449,5200.0
2011-01-21 10:25:00,35.65,35.67,35.63,35.66,5900.0,31.6538,31.6715,31.636,31.6627,5900.0
2011-01-21 10:30:00,35.68,35.68,35.62,35.64,2500.0,31.6804,31.6804,31.6271,31.6449,2500.0
2011-01-21 10:35:00,35.67,35.7,35.64,35.67,3900.0,31.6715,31.6982,31.6449,31.6715,3900.0
2011-01-21 10:40:00,35.67,35.7,35.66,35.69,2500.0,31.6715,31.6982,31.6627,31.6893,2500.0
2011-01-21 10:45:00,35.7,35.7,35.62,35.62,10800.0,31.6982,31.6982,31.6271,31.6271,10800.0
2011-01-21 10:50:00,35.61,35.66,35.61,35.61,3800.0,31.6183,31.6627,31.6183,31.6183,3800.0
2011-01-21 10:55:00,35.63,35.66,35.62,35.63,4300.0,31.636,31.6627,31.6271,31.636,4300.0
2011-01-21 11:00:00,35.63,35.69,35.63,35.67,3500.0,31.636,31.6893,31.636,31.6715,3500.0
2011-01-21 11:05:00,35.69,35.69,35.58,35.61,4500.0,31.6893,31.6893,31.5916,31.6183,4500.0
2011-01-21 11:10:00,35.62,35.66,35.61,35.65,15600.0,31.6271,31.6627,31.6183,31.6538,15600.0
2011-01-21 11:15:00,35.65,35.65,35.61,35.61,7300.0,31.6538,31.6538,31.6183,31.6183,7300.0
2011-01-21 11:20:00,35.64,35.66,35.63,35.63,6900.0,31.6449,31.6627,31.636,31.636,6900.0
2011-01-21 11:25:00,35.65,35.66,35.61,35.64,7100.0,31.6538,31.6627,31.6183,31.6449,7100.0
2011-01-21 11:30:00,35.64,35.65,35.61,35.61,2800.0,31.6449,31.6538,31.6183,31.6183,2800.0
2011-01-21 11:35:00,35.62,35.67,35.57,35.6,13000.0,31.6271,31.6715,31.5828,31.6094,13000.0
2011-01-21 11:40:00,35.6,35.6,35.57,35.59,2100.0,31.6094,31.6094,31.5828,31.6005,2100.0
2011-01-21 11:45:00,35.6,35.69,35.59,35.69,15600.0,31.6094,31.6893,31.6005,31.6893,15600.0
2011-01-21 11:50:00,35.67,35.68,35.65,35.66,5100.0,31.6715,31.6804,31.6538,31.6627,5100.0
2011-01-21 11:55:00,35.66,35.67,35.58,35.65,4300.0,31.6627,31.6715,31.5916,31.6538,4300.0
2011-01-21 12:00:00,35.65,35.65,35.63,35.63,1000.0,31.6538,31.6538,31.636,31.636,1000.0
2011-01-21 12:05:00,35.63,35.69,35.63,35.67,16300.0,31.636,31.6893,31.636,31.6715,16300.0
2011-01-21 12:10:00,35.66,35.71,35.66,35.7,10400.0,31.6627,31.7071,31.6627,31.6982,10400.0
2011-01-21 12:15:00,35.7,35.8,35.7,35.8,17700.0,31.6982,31.787,31.6982,31.787,17700.0
2011-01-21 12:20:00,35.79,35.8,35.7,35.71,12200.0,31.7781,31.787,31.6982,31.7071,12200.0
2011-01-21 12:25:00,35.71,35.77,35.7,35.72,6100.0,31.7071,31.7603,31.6982,31.7159,6100.0
2011-01-21 12:30:00,35.73,35.79,35.69,35.69,11400.0,31.7248,31.7781,31.6893,31.6893,11400.0
2011-01-21 12:35:00,35.7,35.73,35.67,35.67,4200.0,31.6982,31.7248,31.6715,31.6715,4200.0
2011-01-21 12:40:00,35.67,35.68,35.6,35.65,3100.0,31.6715,31.6804,31.6094,31.6538,3100.0
2011-01-21 12:45:00,35.64,35.68,35.62,35.68,2600.0,31.6449,31.6804,31.6271,31.6804,2600.0
2011-01-21 12:50:00,35.66,35.73,35.66,35.72,5300.0,31.6627,31.7248,31.6627,31.7159,5300.0
2011-01-21 12:55:00,35.71,35.72,35.68,35.72,2100.0,31.7071,31.7159,31.6804,31.7159,2100.0
2011-01-21 13:00:00,35.71,35.71,35.61,35.62,3900.0,31.7071,31.7071,31.6183,31.6271,3900.0
2011-01-21 13:05:00,35.62,35.69,35.62,35.65,3900.0,31.6271,31.6893,31.6271,31.6538,3900.0
2011-01-21 13:10:00,35.65,35.71,35.65,35.71,4600.0,31.6538,31.7071,31.6538,31.7071,4600.0
2011-01-21 13:15:00,35.71,35.76,35.69,35.73,4700.0,31.7071,31.7515,31.6893,31.7248,4700.0
2011-01-21 13:20:00,35.72,35.72,35.65,35.68,4500.0,31.7159,31.7159,31.6538,31.6804,4500.0
2011-01-21 13:25:00,35.69,35.69,35.63,35.63,5600.0,31.6893,31.6893,31.636,31.636,5600.0
2011-01-21 13:30:00,35.64,35.71,35.64,35.68,6300.0,31.6449,31.7071,31.6449,31.6804,6300.0
2011-01-21 13:35:00,35.7,35.7,35.61,35.64,4800.0,31.6982,31.6982,31.6183,31.6449,4800.0
2011-01-21 13:40:00,35.65,35.65,35.58,35.58,1600.0,31.6538,31.6538,31.5916,31.5916,1600.0
2011-01-21 13:45:00,35.54,35.63,35.52,35.63,3000.0,31.5561,31.636,31.5384,31.636,3000.0
2011-01-21 13:50:00,35.63,35.63,35.59,35.63,5700.0,31.636,31.636,31.6005,31.636,5700.0
2011-01-21 13:55:00,35.63,35.68,35.62,35.65,2100.0,31.636,31.6804,31.6271,31.6538,2100.0
2011-01-21 14:00:00,35.65,35.66,35.58,35.62,4900.0,31.6538,31.6627,31.5916,31.6271,4900.0
2011-01-21 14:05:00,35.63,35.67,35.62,35.65,2200.0,31.636,31.6715,31.6271,31.6538,2200.0
2011-01-21 14:10:00,35.67,35.67,35.61,35.62,1700.0,31.6715,31.6715,31.6183,31.6271,1700.0
2011-01-21 14:15:00,35.64,35.66,35.61,35.63,2900.0,31.6449,31.6627,31.6183,31.636,2900.0
2011-01-21 14:20:00,35.63,35.65,35.62,35.65,15300.0,31.636,31.6538,31.6271,31.6538,15300.0
2011-01-21 14:25:00,35.65,35.69,35.63,35.66,8300.0,31.6538,31.6893,31.636,31.6627,8300.0
2011-01-21 14:30:00,35.66,35.69,35.65,35.69,2300.0,31.6627,31.6893,31.6538,31.6893,2300.0
2011-01-21 14:35:00,35.7,35.72,35.69,35.69,7400.0,31.6982,31.7159,31.6893,31.6893,7400.0
2011-01-21 14:40:00,35.7,35.72,35.65,35.65,2700.0,31.6982,31.7159,31.6538,31.6538,2700.0
2011-01-21 14:45:00,35.65,35.68,35.65,35.67,1100.0,31.6538,31.6804,31.6538,31.6715,1100.0
2011-01-21 14:50:00,35.66,35.66,35.64,35.65,7700.0,31.6627,31.6627,31.6449,31.6538,7700.0
2011-01-21 14:55:00,35.65,35.65,35.59,35.6,4800.0,31.6538,31.6538,31.6005,31.6094,4800.0
2011-01-21 15:00:00,35.6,35.65,35.6,35.65,6400.0,31.6094,31.6538,31.6094,31.6538,6400.0
2011-01-21 15:05:00,35.65,35.67,35.65,35.66,7200.0,31.6538,31.6715,31.6538,31.6627,7200.0
2011-01-21 15:10:00,35.68,35.68,35.63,35.65,4900.0,31.6804,31.6804,31.636,31.6538,4900.0
2011-01-21 15:15:00,35.64,35.65,35.61,35.62,13900.0,31.6449,31.6538,31.6183,31.6271,13900.0
2011-01-21 15:20:00,35.62,35.62,35.58,35.61,5600.0,31.6271,31.6271,31.5916,31.6183,5600.0
2011-01-21 15:25:00,35.61,35.61,35.52,35.52,5000.0,31.6183,31.6183,31.5384,31.5384,5000.0
2011-01-21 15:30:00,35.52,35.6,35.51,35.54,13600.0,31.5384,31.6094,31.5295,31.5561,13600.0
2011-01-21 15:35:00,35.54,35.58,35.52,35.58,9600.0,31.5561,31.5916,31.5384,31.5916,9600.0
2011-01-21 15:40:00,35.58,35.58,35.51,35.53,23000.0,31.5916,31.5916,31.5295,31.5472,23000.0
2011-01-21 15:45:00,35.54,35.6,35.49,35.51,21500.0,31.5561,31.6094,31.5117,31.5295,21500.0
2011-01-21 15:50:00,35.53,35.55,35.49,35.52,14600.0,31.5472,31.565,31.5117,31.5384,14600.0
2011-01-21 15:55:00,35.51,35.51,35.46,35.49,31100.0,31.5295,31.5295,31.4851,31.5117,31100.0
2011-01-24 09:30:00,35.51,35.61,35.51,35.6,2100.0,31.5295,31.6183,31.5295,31.6094,2100.0
2011-01-24 09:35:00,35.6,35.66,35.59,35.59,2800.0,31.6094,31.6627,31.6005,31.6005,2800.0
2011-01-24 09:40:00,35.59,35.59,35.51,35.52,6700.0,31.6005,31.6005,31.5295,31.5384,6700.0
2011-01-24 09:45:00,35.55,35.59,35.55,35.55,12300.0,31.565,31.6005,31.565,31.565,12300.0
2011-01-24 09:50:00,35.55,35.6,35.55,35.56,20000.0,31.565,31.6094,31.565,31.5739,20000.0
2011-01-24 09:55:00,35.56,35.59,35.55,35.59,8200.0,31.5739,31.6005,31.565,31.6005,8200.0
2011-01-24 10:00:00,35.58,35.58,35.52,35.54,6500.0,31.5916,31.5916,31.5384,31.5561,6500.0
2011-01-24 10:05:00,35.55,35.55,35.51,35.52,5300.0,31.565,31.565,31.5295,31.5384,5300.0
2011-01-24 10:10:00,35.55,35.6,35.55,35.55,5400.0,31.565,31.6094,31.565,31.565,5400.0
2011-01-24 10:15:00,35.55,35.56,35.52,35.55,3600.0,31.565,31.5739,31.5384,31.565,3600.0
2011-01-24 10:20:00,35.55,35.58,35.53,35.57,2900.0,31.565,31.5916,31.5472,31.5828,2900.0
2011-01-24 10:25:00,35.57,35.59,35.54,35.55,4000.0,31.5828,31.6005,31.5561,31.565,4000.0
2011-01-24 10:30:00,35.54,35.56,35.49,35.56,3300.0,31.5561,31.5739,31.5117,31.5739,3300.0
2011-01-24 10:35:00,35.56,35.57,35.51,35.55,5700.0,31.5739,31.5828,31.5295,31.565,5700.0
2011-01-24 10:40:00,35.55,35.58,35.54,35.55,10000.0,31.565,31.5916,31.5561,31.565,10000.0
2011-01-24 10:45:00,35.56,35.57,35.51,35.51,4800.0,31.5739,31.5828,31.5295,31.5295,4800.0
2011-01-24 10:50:00,35.53,35.56,35.53,35.55,2000.0,31.5472,31.5739,31.5472,31.565,2000.0
2011-01-24 10:55:00,35.56,35.56,35.52,35.52,3200.0,31.5739,31.5739,31.5384,31.5384,3200.0
2011-01-24 11:00:00,35.52,35.58,35.5,35.56,6100.0,31.5384,31.5916,31.5206,31.5739,6100.0
2011-01-24 11:05:00,35.57,35.59,35.52,35.53,8100.0,31.5828,31.6005,31.5384,31.5472,8100.0
2011-01-24 11:10:00,35.54,35.54,35.48,35.49,2300.0,31.5561,31.5561,31.5028,31.5117,2300.0
2011-01-24 11:15:00,35.5,35.54,35.48,35.5,3400.0,31.5206,31.5561,31.5028,31.5206,3400.0
2011-01-24 11:20:00,35.51,35.51,35.48,35.5,2000.0,31.5295,31.5295,31.5028,31.5206,2000.0
2011-01-24 11:25:00,35.49,35.54,35.49,35.53,4000.0,31.5117,31.5561,31.5117,31.5472,4000.0
2011-01-24 11:30:00,35.52,35.6,35.49,35.49,4300.0,31.5384,31.6094,31.5117,31.5117,4300.0
2011-01-24 11:35:00,35.47,35.5,35.44,35.45,2100.0,31.494,31.5206,31.4673,31.4762,2100.0
2011-01-24 11:40:00,35.46,35.56,35.46,35.56,2100.0,31.4851,31.5739,31.4851,31.5739,2100.0
2011-01-24 11:45:00,35.55,35.56,35.5,35.55,24400.0,31.565,31.5739,31.5206,31.565,24400.0
2011-01-24 11:50:00,35.55,35.56,35.55,35.55,600.0,31.565,31.5739,31.565,31.565,600.0
2011-01-24 11:55:00,35.55,35.55,35.54,35.55,2000.0,31.565,31.565,31.5561,31.565,2000.0
2011-01-24 12:00:00,35.55,35.57,35.53,35.56,7200.0,31.565,31.5828,31.5472,31.5739,7200.0
2011-01-24 12:05:00,35.57,35.59,35.52,35.52,7800.0,31.5828,31.6005,31.5384,31.5384,7800.0
2011-01-24 12:10:00,35.55,35.56,35.54,35.54,2400.0,31.565,31.5739,31.5561,31.5561,2400.0
2011-01-24 12:15:00,35.54,35.56,35.53,35.55,1900.0,31.5561,31.5739,31.5472,31.565,1900.0
2011-01-24 12:20:00,35.54,35.59,35.54,35.55,6400.0,31.5561,31.6005,31.5561,31.565,6400.0
2011-01-24 12:25:00,35.56,35.56,35.54,35.54,3800.0,31.5739,31.5739,31.5561,31.5561,3800.0
2011-01-24 12:30:00,35.55,35.59,35.54,35.56,3100.0,31.565,31.6005,31.5561,31.5739,3100.0
2011-01-24 12:35:00,35.57,35.6,35.56,35.6,3800.0,31.5828,31.6094,31.5739,31.6094,3800.0
2011-01-24 12:40:00,35.6,35.6,35.55,35.57,34300.0,31.6094,31.6094,31.565,31.5828,34300.0
2011-01-24 12:45:00,35.58,35.6,35.56,35.56,5300.0,31.5916,31.6094,31.5739,31.5739,5300.0
2011-01-24 12:50:00,35.56,35.57,35.55,35.56,1900.0,31.5739,31.5828,31.565,31.5739,1900.0
2011-01-24 12:55:00,35.57,35.57,35.55,35.56,4900.0,31.5828,31.5828,31.565,31.5739,4900.0
2011-01-24 13:00:00,35.57,35.57,35.53,35.54,7900.0,31.5828,31.5828,31.5472,31.5561,7900.0
2011-01-24 13:05:00,35.55,35.56,35.54,35.55,18300.0,31.565,31.5739,31.5561,31.565,18300.0
2011-01-24 13:10:00,35.55,35.56,35.54,35.55,4000.0,31.565,31.5739,31.5561,31.565,4000.0
2011-01-24 13:15:00,35.55,35.58,35.55,35.56,7500.0,31.565,31.5916,31.565,31.5739,7500.0
2011-01-24 13:20:00,35.56,35.56,35.53,35.55,10000.0,31.5739,31.5739,31.5472,31.565,10000.0
2011-01-24 13:25:00,35.54,35.55,35.52,35.52,1900.0,31.5561,31.565,31.5384,31.5384,1900.0
2011-01-24 13:30:00,35.53,35.55,35.53,35.54,2300.0,31.5472,31.565,31.5472,31.5561,2300.0
2011-01-24 13:35:00,35.55,35.56,35.55,35.56,2300.0,31.565,31.5739,31.565,31.5739,2300.0
2011-01-24 13:40:00,35.55,35.56,35.55,35.55,1800.0,31.565,31.5739,31.565,31.565,1800.0
2011-01-24 13:45:00,35.55,35.6,35.52,35.59,23800.0,31.565,31.6094,31.5384,31.6005,23800.0
2011-01-24 13:50:00,35.6,35.6,35.55,35.56,17600.0,31.6094,31.6094,31.565,31.5739,17600.0
2011-01-24 13:55:00,35.56,35.56,35.54,35.55,6700.0,31.5739,31.5739,31.5561,31.565,6700.0
2011-01-24 14:00:00,35.56,35.57,35.54,35.54,8200.0,31.5739,31.5828,31.5561,31.5561,8200.0
2011-01-24 14:05:00,35.55,35.56,35.54,35.56,4200.0,31.565,31.5739,31.5561,31.5739,4200.0
2011-01-24 14:10:00,35.55,35.56,35.54,35.55,5800.0,31.565,31.5739,31.5561,31.565,5800.0
2011-01-24 14:15:00,35.55,35.6,35.54,35.59,22400.0,31.565,31.6094,31.5561,31.6005,22400.0
2011-01-24 14:20:00,35.59,35.6,35.54,35.56,15200.0,31.6005,31.6094,31.5561,31.5739,15200.0
2011-01-24 14:25:00,35.57,35.6,35.57,35.6,51000.0,31.5828,31.6094,31.5828,31.6094,51000.0
2011-01-24 14:30:00,35.6,35.6,35.57,35.6,26300.0,31.6094,31.6094,31.5828,31.6094,26300.0
2011-01-24 14:35:00,35.6,35.6,35.59,35.6,8600.0,31.6094,31.6094,31.6005,31.6094,8600.0
2011-01-24 14:40:00,35.6,35.6,35.59,35.59,23000.0,31.6094,31.6094,31.6005,31.6005,23000.0
2011-01-24 14:45:00,35.59,35.6,35.59,35.6,6900.0,31.6005,31.6094,31.6005,31.6094,6900.0
2011-01-24 14:50:00,35.6,35.6,35.58,35.6,12000.0,31.6094,31.6094,31.5916,31.6094,12000.0
2011-01-24 14:55:00,35.6,35.6,35.59,35.6,8400.0,31.6094,31.6094,31.6005,31.6094,8400.0
2011-01-24 15:00:00,35.6,35.6,35.59,35.59,8000.0,31.6094,31.6094,31.6005,31.6005,8000.0
2011-01-24 15:05:00,35.6,35.6,35.59,35.6,8200.0,31.6094,31.6094,31.6005,31.6094,8200.0
2011-01-24 15:10:00,35.6,35.6,35.58,35.6,18100.0,31.6094,31.6094,31.5916,31.6094,18100.0
2011-01-24 15:15:00,35.6,35.6,35.5,35.54,16900.0,31.6094,31.6094,31.5206,31.5561,16900.0
2011-01-24 15:20:00,35.53,35.56,35.49,35.53,12100.0,31.5472,31.5739,31.5117,31.5472,12100.0
2011-01-24 15:25:00,35.53,35.53,35.48,35.52,4300.0,31.5472,31.5472,31.5028,31.5384,4300.0
2011-01-24 15:30:00,35.52,35.57,35.52,35.56,10100.0,31.5384,31.5828,31.5384,31.5739,10100.0
2011-01-24 15:35:00,35.57,35.57,35.54,35.55,5500.0,31.5828,31.5828,31.5561,31.565,5500.0
2011-01-24 15:40:00,35.56,35.56,35.53,35.55,7500.0,31.5739,31.5739,31.5472,31.565,7500.0
2011-01-24 15:45:00,35.59,35.6,35.47,35.55,18100.0,31.6005,31.6094,31.494,31.565,18100.0
2011-01-24 15:50:00,35.55,35.56,35.52,35.54,7700.0,31.565,31.5739,31.5384,31.5561,7700.0
2011-01-24 15:55:00,35.54,35.55,35.48,35.5,47400.0,31.5561,31.565,31.5028,31.5206,47400.0
2011-01-25 09:30:00,35.36,35.7,35.35,35.58,7900.0,31.3963,31.6982,31.3874,31.5916,7900.0
2011-01-25 09:35:00,35.55,35.55,35.37,35.39,2200.0,31.565,31.565,31.4052,31.4229,2200.0
2011-01-25 09:40:00,35.36,35.36,35.28,35.28,1700.0,31.3963,31.3963,31.3253,31.3253,1700.0
2011-01-25 09:45:00,35.27,35.41,35.24,35.39,1700.0,31.3164,31.4407,31.2897,31.4229,1700.0
2011-01-25 09:50:00,35.41,35.46,35.4,35.42,3700.0,31.4407,31.4851,31.4318,31.4496,3700.0
2011-01-25 09:55:00,35.46,35.5,35.35,35.5,102400.0,31.4851,31.5206,31.3874,31.5206,102400.0
2011-01-25 10:00:00,35.5,35.55,35.38,35.38,7800.0,31.5206,31.565,31.414,31.414,7800.0
2011-01-25 10:05:00,35.34,35.34,35.26,35.29,20300.0,31.3785,31.3785,31.3075,31.3341,20300.0
2011-01-25 10:10:00,35.31,35.33,35.28,35.31,4700.0,31.3519,31.3697,31.3253,31.3519,4700.0
2011-01-25 10:15:00,35.32,35.32,35.21,35.28,10800.0,31.3608,31.3608,31.2631,31.3253,10800.0
2011-01-25 10:20:00,35.27,35.27,35.18,35.18,2400.0,31.3164,31.3164,31.2365,31.2365,2400.0
2011-01-25 10:25:00,35.19,35.28,35.18,35.27,5500.0,31.2453,31.3253,31.2365,31.3164,5500.0
2011-01-25 10:30:00,35.26,35.27,35.23,35.23,3800.0,31.3075,31.3164,31.2809,31.2809,3800.0
2011-01-25 10:35:00,35.25,35.25,35.11,35.11,4200.0,31.2986,31.2986,31.1743,31.1743,4200.0
2011-01-25 10:40:00,35.12,35.14,35.1,35.1,8000.0,31.1832,31.201,31.1654,31.1654,8000.0
2011-01-25 10:45:00,35.09,35.14,35.09,35.1,8600.0,31.1566,31.201,31.1566,31.1654,8600.0
2011-01-25 10:50:00,35.1,35.19,35.1,35.14,15700.0,31.1654,31.2453,31.1654,31.201,15700.0
2011-01-25 10:55:00,35.14,35.19,35.1,35.1,9000.0,31.201,31.2453,31.1654,31.1654,9000.0
2011-01-25 11:00:00,35.1,35.13,35.1,35.13,5300.0,31.1654,31.1921,31.1654,31.1921,5300.0
2011-01-25 11:05:00,35.14,35.22,35.14,35.19,18800.0,31.201,31.272,31.201,31.2453,18800.0
2011-01-25 11:10:00,35.2,35.2,35.09,35.11,7700.0,31.2542,31.2542,31.1566,31.1743,7700.0
2011-01-25 11:15:00,35.11,35.19,35.09,35.17,4000.0,31.1743,31.2453,31.1566,31.2276,4000.0
2011-01-25 11:20:00,35.17,35.18,35.08,35.16,7900.0,31.2276,31.2365,31.1477,31.2187,7900.0
2011-01-25 11:25:00,35.14,35.15,35.09,35.09,3400.0,31.201,31.2098,31.1566,31.1566,3400.0
2011-01-25 11:30:00,35.11,35.13,35.07,35.13,3900.0,31.1743,31.1921,31.1388,31.1921,3900.0
2011-01-25 11:35:00,35.13,35.16,35.11,35.13,6900.0,31.1921,31.2187,31.1743,31.1921,6900.0
2011-01-25 11:40:00,35.15,35.15,35.07,35.07,4700.0,31.2098,31.2098,31.1388,31.1388,4700.0
2011-01-25 11:45:00,35.07,35.07,35.05,35.06,3200.0,31.1388,31.1388,31.121,31.1299,3200.0
2011-01-25 11:50:00,35.06,35.09,35.05,35.05,4000.0,31.1299,31.1566,31.121,31.121,4000.0
2011-01-25 11:55:00,35.06,35.07,35.03,35.07,6700.0,31.1299,31.1388,31.1033,31.1388,6700.0
2011-01-25 12:00:00,35.06,35.08,35.05,35.06,5500.0,31.1299,31.1477,31.121,31.1299,5500.0
2011-01-25 12:05:00,35.06,35.07,35.05,35.06,1700.0,31.1299,31.1388,31.121,31.1299,1700.0
2011-01-25 12:10:00,35.07,35.22,35.06,35.22,3200.0,31.1388,31.272,31.1299,31.272,3200.0
2011-01-25 12:15:00,35.23,35.28,35.23,35.28,2900.0,31.2809,31.3253,31.2809,31.3253,2900.0
2011-01-25 12:20:00,35.28,35.33,35.27,35.29,5800.0,31.3253,31.3697,31.3164,31.3341,5800.0
2011-01-25 12:25:00,35.32,35.34,35.28,35.34,2800.0,31.3608,31.3785,31.3253,31.3785,2800.0
2011-01-25 12:30:00,35.32,35.35,35.19,35.19,4100.0,31.3608,31.3874,31.2453,31.2453,4100.0
2011-01-25 12:35:00,35.18,35.27,35.18,35.27,3900.0,31.2365,31.3164,31.2365,31.3164,3900.0
2011-01-25 12:40:00,35.26,35.28,35.26,35.26,1300.0,31.3075,31.3253,31.3075,31.3075,1300.0
2011-01-25 12:45:00,35.26,35.29,35.24,35.26,2300.0,31.3075,31.3341,31.2897,31.3075,2300.0
2011-01-25 12:50:00,35.26,35.27,35.25,35.25,4600.0,31.3075,31.3164,31.2986,31.2986,4600.0
2011-01-25 12:55:00,35.22,35.26,35.22,35.23,1500.0,31.272,31.3075,31.272,31.2809,1500.0
2011-01-25 13:00:00,35.23,35.26,35.13,35.18,20300.0,31.2809,31.3075,31.1921,31.2365,20300.0
2011-01-25 13:05:00,35.18,35.22,35.16,35.22,1900.0,31.2365,31.272,31.2187,31.272,1900.0
2011-01-25 13:10:00,35.24,35.25,35.14,35.15,10200.0,31.2897,31.2986,31.201,31.2098,10200.0
2011-01-25 13:15:00,35.15,35.2,35.15,35.2,2000.0,31.2098,31.2542,31.2098,31.2542,2000.0
2011-01-25 13:20:00,35.22,35.22,35.21,35.22,500.0,31.272,31.272,31.2631,31.272,500.0
2011-01-25 13:25:00,35.23,35.24,35.21,35.21,5300.0,31.2809,31.2897,31.2631,31.2631,5300.0
2011-01-25 13:30:00,35.19,35.19,35.14,35.17,6900.0,31.2453,31.2453,31.201,31.2276,6900.0
2011-01-25 13:35:00,35.16,35.22,35.16,35.22,1100.0,31.2187,31.272,31.2187,31.272,1100.0
2011-01-25 13:40:00,35.25,35.27,35.16,35.16,12800.0,31.2986,31.3164,31.2187,31.2187,12800.0
2011-01-25 13:45:00,35.17,35.26,35.14,35.26,13100.0,31.2276,31.3075,31.201,31.3075,13100.0
2011-01-25 13:50:00,35.26,35.29,35.19,35.26,12100.0,31.3075,31.3341,31.2453,31.3075,12100.0
2011-01-25 13:55:00,35.27,35.27,35.24,35.26,1300.0,31.3164,31.3164,31.2897,31.3075,1300.0
2011-01-25 14:00:00,35.25,35.26,35.17,35.17,1700.0,31.2986,31.3075,31.2276,31.2276,1700.0
2011-01-25 14:05:00,35.16,35.19,35.12,35.19,2300.0,31.2187,31.2453,31.1832,31.2453,2300.0
2011-01-25 14:10:00,35.19,35.19,35.11,35.12,2400.0,31.2453,31.2453,31.1743,31.1832,2400.0
2011-01-25 14:15:00,35.07,35.09,35.02,35.04,4300.0,31.1388,31.1566,31.0944,31.1122,4300.0
2011-01-25 14:20:00,35.05,35.09,35.05,35.05,1900.0,31.121,31.1566,31.121,31.121,1900.0
2011-01-25 14:25:00,35.05,35.13,35.03,35.12,2500.0,31.121,31.1921,31.1033,31.1832,2500.0
2011-01-25 14:30:00,35.1,35.11,35.07,35.11,5900.0,31.1654,31.1743,31.1388,31.1743,5900.0
2011-01-25 14:35:00,35.1,35.16,35.08,35.16,5600.0,31.1654,31.2187,31.1477,31.2187,5600.0
2011-01-25 14:40:00,35.16,35.18,35.05,35.09,8600.0,31.2187,31.2365,31.121,31.1566,8600.0
2011-01-25 14:45:00,35.11,35.15,35.08,35.11,5200.0,31.1743,31.2098,31.1477,31.1743,5200.0
2011-01-25 14:50:00,35.09,35.11,35.07,35.09,2600.0,31.1566,31.1743,31.1388,31.1566,2600.0
2011-01-25 14:55:00,35.09,35.17,35.08,35.16,4900.0,31.1566,31.2276,31.1477,31.2187,4900.0
2011-01-25 15:00:00,35.17,35.23,35.17,35.19,4900.0,31.2276,31.2809,31.2276,31.2453,4900.0
2011-01-25 15:05:00,35.19,35.26,35.14,35.24,6900.0,31.2453,31.3075,31.201,31.2897,6900.0
2011-01-25 15:10:00,35.23,35.23,35.15,35.19,10100.0,31.2809,31.2809,31.2098,31.2453,10100.0
2011-01-25 15:15:00,35.18,35.23,35.14,35.2,92300.0,31.2365,31.2809,31.201,31.2542,92300.0
2011-01-25 15:20:00,35.21,35.24,35.14,35.19,40400.0,31.2631,31.2897,31.201,31.2453,40400.0
2011-01-25 15:25:00,35.19,35.21,35.16,35.2,5500.0,31.2453,31.2631,31.2187,31.2542,5500.0
2011-01-25 15:30:00,35.2,35.2,35.1,35.11,12300.0,31.2542,31.2542,31.1654,31.1743,12300.0
2011-01-25 15:35:00,35.12,35.13,35.08,35.09,4900.0,31.1832,31.1921,31.1477,31.1566,4900.0
2011-01-25 15:40:00,35.1,35.16,35.08,35.16,5300.0,31.1654,31.2187,31.1477,31.2187,5300.0
2011-01-25 15:45:00,35.16,35.21,35.1,35.14,27000.0,31.2187,31.2631,31.1654,31.201,27000.0
2011-01-25 15:50:00,35.15,35.22,35.13,35.14,30800.0,31.2098,31.272,31.1921,31.201,30800.0
2011-01-25 15:55:00,35.15,35.18,35.12,35.14,42800.0,31.2098,31.2365,31.1832,31.201,42800.0
2011-01-26 09:30:00,35.15,35.41,35.11,35.11,23900.0,31.2098,31.4407,31.1743,31.1743,23900.0
2011-01-26 09:35:00,35.14,35.2,35.06,35.12,2300.0,31.201,31.2542,31.1299,31.1832,2300.0
2011-01-26 09:40:00,35.14,35.21,35.08,35.21,1900.0,31.201,31.2631,31.1477,31.2631,1900.0
2011-01-26 09:45:00,35.18,35.2,35.18,35.18,1200.0,31.2365,31.2542,31.2365,31.2365,1200.0
2011-01-26 09:50:00,35.16,35.17,35.11,35.12,1500.0,31.2187,31.2276,31.1743,31.1832,1500.0
2011-01-26 09:55:00,35.09,35.12,35.06,35.07,1100.0,31.1566,31.1832,31.1299,31.1388,1100.0
2011-01-26 10:00:00,35.08,35.14,35.05,35.11,1800.0,31.1477,31.201,31.121,31.1743,1800.0
2011-01-26 10:05:00,35.08,35.2,35.08,35.19,4100.0,31.1477,31.2542,31.1477,31.2453,4100.0
2011-01-26 10:10:00,35.22,35.35,35.13,35.19,12200.0,31.272,31.3874,31.1921,31.2453,12200.0
2011-01-26 10:15:00,35.19,35.25,35.19,35.21,17700.0,31.2453,31.2986,31.2453,31.2631,17700.0
2011-01-26 10:20:00,35.21,35.23,35.15,35.21,9400.0,31.2631,31.2809,31.2098,31.2631,9400.0
2011-01-26 10:25:00,35.22,35.25,35.17,35.18,7500.0,31.272,31.2986,31.2276,31.2365,7500.0
2011-01-26 10:30:00,35.19,35.2,35.13,35.17,8300.0,31.2453,31.2542,31.1921,31.2276,8300.0
2011-01-26 10:35:00,35.19,35.19,35.1,35.13,4600.0,31.2453,31.2453,31.1654,31.1921,4600.0
2011-01-26 10:40:00,35.11,35.2,35.11,35.18,11700.0,31.1743,31.2542,31.1743,31.2365,11700.0
2011-01-26 10:45:00,35.19,35.2,35.12,35.13,17900.0,31.2453,31.2542,31.1832,31.1921,17900.0
2011-01-26 10:50:00,35.12,35.15,35.12,35.15,4400.0,31.1832,31.2098,31.1832,31.2098,4400.0
2011-01-26 10:55:00,35.14,35.14,35.03,35.06,6300.0,31.201,31.201,31.1033,31.1299,6300.0
2011-01-26 11:00:00,35.06,35.1,35.02,35.09,3100.0,31.1299,31.1654,31.0944,31.1566,3100.0
2011-01-26 11:05:00,35.12,35.17,35.11,35.16,4400.0,31.1832,31.2276,31.1743,31.2187,4400.0
2011-01-26 11:10:00,35.15,35.16,35.05,35.14,6200.0,31.2098,31.2187,31.121,31.201,6200.0
2011-01-26 11:15:00,35.15,35.15,35.09,35.12,5600.0,31.2098,31.2098,31.1566,31.1832,5600.0
2011-01-26 11:20:00,35.1,35.14,35.08,35.1,13400.0,31.1654,31.201,31.1477,31.1654,13400.0
2011-01-26 11:25:00,35.11,35.14,35.11,35.14,400.0,31.1743,31.201,31.1743,31.201,400.0
2011-01-26 11:30:00,35.12,35.14,35.1,35.13,7900.0,31.1832,31.201,31.1654,31.1921,7900.0
2011-01-26 11:35:00,35.13,35.15,35.11,35.15,6300.0,31.1921,31.2098,31.1743,31.2098,6300.0
2011-01-26 11:40:00,35.13,35.15,35.13,35.15,5300.0,31.1921,31.2098,31.1921,31.2098,5300.0
2011-01-26 11:45:00,35.14,35.15,35.14,35.15,4800.0,31.201,31.2098,31.201,31.2098,4800.0
2011-01-26 11:50:00,35.15,35.15,35.1,35.14,6000.0,31.2098,31.2098,31.1654,31.201,6000.0
2011-01-26 11:55:00,35.13,35.14,35.12,35.12,2100.0,31.1921,31.201,31.1832,31.1832,2100.0
2011-01-26 12:00:00,35.12,35.14,35.1,35.1,5100.0,31.1832,31.201,31.1654,31.1654,5100.0
2011-01-26 12:05:00,35.11,35.15,35.11,35.14,3400.0,31.1743,31.2098,31.1743,31.201,3400.0
2011-01-26 12:10:00,35.15,35.16,35.14,35.15,2000.0,31.2098,31.2187,31.201,31.2098,2000.0
2011-01-26 12:15:00,35.14,35.14,35.07,35.08,4400.0,31.201,31.201,31.1388,31.1477,4400.0
2011-01-26 12:20:00,35.08,35.1,35.07,35.08,2400.0,31.1477,31.1654,31.1388,31.1477,2400.0
2011-01-26 12:25:00,35.1,35.11,35.07,35.09,2800.0,31.1654,31.1743,31.1388,31.1566,2800.0
2011-01-26 12:30:00,35.1,35.1,35.06,35.1,2300.0,31.1654,31.1654,31.1299,31.1654,2300.0
2011-01-26 12:35:00,35.1,35.1,35.09,35.1,1600.0,31.1654,31.1654,31.1566,31.1654,1600.0
2011-01-26 12:40:00,35.1,35.1,35.07,35.1,3700.0,31.1654,31.1654,31.1388,31.1654,3700.0
2011-01-26 12:45:00,35.11,35.12,35.08,35.12,2000.0,31.1743,31.1832,31.1477,31.1832,2000.0
2011-01-26 12:50:00,35.12,35.16,35.1,35.15,3900.0,31.1832,31.2187,31.1654,31.2098,3900.0
2011-01-26 12:55:00,35.14,35.15,35.09,35.09,6000.0,31.201,31.2098,31.1566,31.1566,6000.0
2011-01-26 13:00:00,35.11,35.12,35.07,35.12,5500.0,31.1743,31.1832,31.1388,31.1832,5500.0
2011-01-26 13:05:00,35.12,35.12,35.11,35.11,9300.0,31.1832,31.1832,31.1743,31.1743,9300.0
2011-01-26 13:10:00,35.12,35.12,35.1,35.1,16300.0,31.1832,31.1832,31.1654,31.1654,16300.0
2011-01-26 13:15:00,35.1,35.11,35.05,35.05,8300.0,31.1654,31.1743,31.121,31.121,8300.0
2011-01-26 13:20:00,35.06,35.06,34.96,34.96,5000.0,31.1299,31.1299,31.0411,31.0411,5000.0
2011-01-26 13:25:00,34.99,35.01,34.96,34.98,8100.0,31.0678,31.0855,31.0411,31.0589,8100.0
2011-01-26 13:30:00,34.97,35.0,34.97,34.99,4000.0,31.05,31.0766,31.05,31.0678,4000.0
2011-01-26 13:35:00,34.97,35.02,34.95,35.01,11800.0,31.05,31.0944,31.0322,31.0855,11800.0
2011-01-26 13:40:00,35.0,35.01,34.97,35.0,5200.0,31.0766,31.0855,31.05,31.0766,5200.0
2011-01-26 13:45:00,34.99,35.03,34.99,35.01,11400.0,31.0678,31.1033,31.0678,31.0855,11400.0
2011-01-26 13:50:00,35.01,35.04,35.01,35.03,2600.0,31.0855,31.1122,31.0855,31.1033,2600.0
2011-01-26 13:55:00,35.04,35.05,35.03,35.05,3800.0,31.1122,31.121,31.1033,31.121,3800.0
2011-01-26 14:00:00,35.07,35.08,35.03,35.07,17500.0,31.1388,31.1477,31.1033,31.1388,17500.0
2011-01-26 14:05:00,35.08,35.09,35.04,35.05,14300.0,31.1477,31.1566,31.1122,31.121,14300.0
2011-01-26 14:10:00,35.06,35.08,35.03,35.03,3900.0,31.1299,31.1477,31.1033,31.1033,3900.0
2011-01-26 14:15:00,35.03,35.16,35.01,35.09,6200.0,31.1033,31.2187,31.0855,31.1566,6200.0
2011-01-26 14:20:00,35.08,35.08,34.98,35.03,6600.0,31.1477,31.1477,31.0589,31.1033,6600.0
2011-01-26 14:25:00,35.04,35.04,34.93,34.98,11600.0,31.1122,31.1122,31.0145,31.0589,11600.0
2011-01-26 14:30:00,34.97,35.02,34.96,34.98,6900.0,31.05,31.0944,31.0411,31.0589,6900.0
2011-01-26 14:35:00,34.98,35.02,34.97,35.0,5500.0,31.0589,31.0944,31.05,31.0766,5500.0
2011-01-26 14:40:00,35.0,35.01,34.96,35.0,10700.0,31.0766,31.0855,31.0411,31.0766,10700.0
2011-01-26 14:45:00,35.0,35.03,34.96,34.96,23900.0,31.0766,31.1033,31.0411,31.0411,23900.0
2011-01-26 14:50:00,34.97,35.0,34.97,34.98,6700.0,31.05,31.0766,31.05,31.0589,6700.0
2011-01-26 14:55:00,34.98,34.98,34.93,34.97,31200.0,31.0589,31.0589,31.0145,31.05,31200.0
2011-01-26 15:00:00,34.97,35.01,34.97,34.99,34200.0,31.05,31.0855,31.05,31.0678,34200.0
2011-01-26 15:05:00,34.99,35.01,34.94,34.97,18200.0,31.0678,31.0855,31.0234,31.05,18200.0
2011-01-26 15:10:00,34.97,34.98,34.96,34.97,9700.0,31.05,31.0589,31.0411,31.05,9700.0
2011-01-26 15:15:00,34.97,34.98,34.97,34.97,6600.0,31.05,31.0589,31.05,31.05,6600.0
2011-01-26 15:20:00,34.97,34.97,34.93,34.93,11300.0,31.05,31.05,31.0145,31.0145,11300.0
2011-01-26 15:25:00,34.94,34.97,34.93,34.97,9200.0,31.0234,31.05,31.0145,31.05,9200.0
2011-01-26 15:30:00,34.97,34.97,34.93,34.97,16800.0,31.05,31.05,31.0145,31.05,16800.0
2011-01-26 15:35:00,34.97,34.98,34.96,34.97,5800.0,31.05,31.0589,31.0411,31.05,5800.0
2011-01-26 15:40:00,34.97,34.98,34.97,34.97,8400.0,31.05,31.0589,31.05,31.05,8400.0
2011-01-26 15:45:00,34.98,34.99,34.96,34.96,18200.0,31.0589,31.0678,31.0411,31.0411,18200.0
2011-01-26 15:50:00,34.96,34.97,34.9,34.92,42900.0,31.0411,31.05,30.9879,31.0056,42900.0
2011-01-26 15:55:00,34.92,34.92,34.83,34.88,37500.0,31.0056,31.0056,30.9257,30.9701,37500.0
2011-01-27 09:30:00,34.95,35.09,34.71,34.83,9500.0,31.0322,31.1566,30.8192,30.9257,9500.0
2011-01-27 09:35:00,34.81,34.91,34.77,34.87,11200.0,30.9079,30.9967,30.8724,30.9612,11200.0
2011-01-27 09:40:00,34.85,34.85,34.76,34.79,3700.0,30.9435,30.9435,30.8635,30.8902,3700.0
2011-01-27 09:45:00,34.81,34.83,34.66,34.68,7900.0,30.9079,30.9257,30.7748,30.7925,7900.0
2011-01-27 09:50:00,34.7,34.77,34.68,34.76,9100.0,30.8103,30.8724,30.7925,30.8635,9100.0
2011-01-27 09:55:00,34.78,34.84,34.78,34.83,2500.0,30.8813,30.9346,30.8813,30.9257,2500.0
2011-01-27 10:00:00,34.83,34.9,34.77,34.77,4700.0,30.9257,30.9879,30.8724,30.8724,4700.0
2011-01-27 10:05:00,34.76,34.82,34.72,34.8,3600.0,30.8635,30.9168,30.828,30.8991,3600.0
2011-01-27 10:10:00,34.81,34.84,34.76,34.83,7800.0,30.9079,30.9346,30.8635,30.9257,7800.0
2011-01-27 10:15:00,34.83,34.92,34.79,34.92,6500.0,30.9257,31.0056,30.8902,31.0056,6500.0
2011-01-27 10:20:00,34.93,34.93,34.85,34.89,4800.0,31.0145,31.0145,30.9435,30.979,4800.0
2011-01-27 10:25:00,34.87,35.01,34.87,35.0,6700.0,30.9612,31.0855,30.9612,31.0766,6700.0
2011-01-27 10:30:00,35.03,35.08,35.02,35.05,4600.0,31.1033,31.1477,31.0944,31.121,4600.0
2011-01-27 10:35:00,35.06,35.16,35.06,35.15,5500.0,31.1299,31.2187,31.1299,31.2098,5500.0
2011-01-27 10:40:00,35.17,35.17,35.11,35.15,8400.0,31.2276,31.2276,31.1743,31.2098,8400.0
2011-01-27 10:45:00,35.17,35.26,35.14,35.22,9200.0,31.2276,31.3075,31.201,31.272,9200.0
2011-01-27 10:50:00,35.22,35.29,35.22,35.25,8500.0,31.272,31.3341,31.272,31.2986,8500.0
2011-01-27 10:55:00,35.26,35.26,35.2,35.23,5900.0,31.3075,31.3075,31.2542,31.2809,5900.0
2011-01-27 11:00:00,35.23,35.23,35.19,35.2,3500.0,31.2809,31.2809,31.2453,31.2542,3500.0
2011-01-27 11:05:00,35.19,35.19,35.1,35.1,4800.0,31.2453,31.2453,31.1654,31.1654,4800.0
2011-01-27 11:10:00,35.11,35.11,35.08,35.1,4400.0,31.1743,31.1743,31.1477,31.1654,4400.0
2011-01-27 11:15:00,35.1,35.13,35.06,35.13,12400.0,31.1654,31.1921,31.1299,31.1921,12400.0
2011-01-27 11:20:00,35.13,35.14,35.12,35.13,4600.0,31.1921,31.201,31.1832,31.1921,4600.0
2011-01-27 11:25:00,35.13,35.16,35.1,35.14,17700.0,31.1921,31.2187,31.1654,31.201,17700.0
2011-01-27 11:30:00,35.15,35.15,35.14,35.15,4700.0,31.2098,31.2098,31.201,31.2098,4700.0
2011-01-27 11:35:00,35.15,35.15,35.1,35.1,9700.0,31.2098,31.2098,31.1654,31.1654,9700.0
2011-01-27 11:40:00,35.11,35.11,35.0,35.01,3700.0,31.1743,31.1743,31.0766,31.0855,3700.0
2011-01-27 11:45:00,35.01,35.05,34.97,34.97,1800.0,31.0855,31.121,31.05,31.05,1800.0
2011-01-27 11:50:00,34.97,34.97,34.97,34.97,300.0,31.05,31.05,31.05,31.05,300.0
2011-01-27 11:55:00,34.99,35.02,34.97,35.02,4000.0,31.0678,31.0944,31.05,31.0944,4000.0
2011-01-27 12:00:00,35.03,35.03,34.91,34.91,3200.0,31.1033,31.1033,30.9967,30.9967,3200.0
2011-01-27 12:05:00,34.92,34.93,34.9,34.91,3600.0,31.0056,31.0145,30.9879,30.9967,3600.0
2011-01-27 12:10:00,34.91,34.95,34.89,34.95,2700.0,30.9967,31.0322,30.979,31.0322,2700.0
2011-01-27 12:15:00,34.94,34.98,34.9,34.94,4800.0,31.0234,31.0589,30.9879,31.0234,4800.0
2011-01-27 12:20:00,34.94,34.97,34.94,34.97,800.0,31.0234,31.05,31.0234,31.05,800.0
2011-01-27 12:25:00,34.98,35.0,34.97,35.0,1200.0,31.0589,31.0766,31.05,31.0766,1200.0
2011-01-27 12:30:00,35.0,35.0,34.94,34.98,1600.0,31.0766,31.0766,31.0234,31.0589,1600.0
2011-01-27 12:35:00,34.98,34.98,34.92,34.96,1100.0,31.0589,31.0589,31.0056,31.0411,1100.0
2011-01-27 12:40:00,34.98,35.0,34.97,35.0,2800.0,31.0589,31.0766,31.05,31.0766,2800.0
2011-01-27 12:45:00,35.0,35.0,34.99,35.0,1700.0,31.0766,31.0766,31.0678,31.0766,1700.0
2011-01-27 12:50:00,35.0,35.01,34.93,34.94,7700.0,31.0766,31.0855,31.0145,31.0234,7700.0
2011-01-27 12:55:00,34.94,34.95,34.9,34.92,1600.0,31.0234,31.0322,30.9879,31.0056,1600.0
2011-01-27 13:00:00,34.94,34.97,34.94,34.97,1100.0,31.0234,31.05,31.0234,31.05,1100.0
2011-01-27 13:05:00,34.99,34.99,34.97,34.98,1100.0,31.0678,31.0678,31.05,31.0589,1100.0
2011-01-27 13:10:00,34.99,35.0,34.97,35.0,2400.0,31.0678,31.0766,31.05,31.0766,2400.0
2011-01-27 13:15:00,34.99,35.02,34.99,35.0,3500.0,31.0678,31.0944,31.0678,31.0766,3500.0
2011-01-27 13:20:00,35.0,35.0,35.0,35.0,1200.0,31.0766,31.0766,31.0766,31.0766,1200.0
2011-01-27 13:25:00,35.0,35.01,34.99,34.99,3000.0,31.0766,31.0855,31.0678,31.0678,3000.0
2011-01-27 13:30:00,34.99,35.0,34.98,35.0,1300.0,31.0678,31.0766,31.0589,31.0766,1300.0
2011-01-27 13:35:00,35.0,35.0,35.0,35.0,200.0,31.0766,31.0766,31.0766,31.0766,200.0
2011-01-27 13:40:00,34.98,34.98,34.95,34.96,400.0,31.0589,31.0589,31.0322,31.0411,400.0
2011-01-27 13:45:00,34.97,34.97,34.9,34.92,2800.0,31.05,31.05,30.9879,31.0056,2800.0
2011-01-27 13:50:00,34.9,34.93,34.9,34.92,1100.0,30.9879,31.0145,30.9879,31.0056,1100.0
2011-01-27 13:55:00,34.94,34.95,34.94,34.95,400.0,31.0234,31.0322,31.0234,31.0322,400.0
2011-01-27 14:00:00,34.95,34.96,34.91,34.93,1900.0,31.0322,31.0411,30.9967,31.0145,1900.0
2011-01-27 14:05:00,34.92,34.99,34.92,34.97,1000.0,31.0056,31.0678,31.0056,31.05,1000.0
2011-01-27 14:10:00,34.94,34.97,34.94,34.97,900.0,31.0234,31.05,31.0234,31.05,900.0
2011-01-27 14:15:00,34.98,34.98,34.97,34.98,1400.0,31.0589,31.0589,31.05,31.0589,1400.0
2011-01-27 14:20:00,34.98,35.01,34.98,35.0,2900.0,31.0589,31.0855,31.0589,31.0766,2900.0
2011-01-27 14:25:00,35.0,35.0,34.96,34.96,4100.0,31.0766,31.0766,31.0411,31.0411,4100.0
2011-01-27 14:30:00,34.93,34.98,34.93,34.98,900.0,31.0145,31.0589,31.0145,31.0589,900.0
2011-01-27 14:35:00,34.97,35.0,34.96,34.98,3000.0,31.05,31.0766,31.0411,31.0589,3000.0
2011-01-27 14:40:00,34.97,35.01,34.96,34.98,4500.0,31.05,31.0855,31.0411,31.0589,4500.0
2011-01-27 14:45:00,34.97,35.0,34.94,34.97,2700.0,31.05,31.0766,31.0234,31.05,2700.0
2011-01-27 14:50:00,34.97,34.97,34.96,34.96,2300.0,31.05,31.05,31.0411,31.0411,2300.0
2011-01-27 14:55:00,34.97,35.0,34.97,35.0,6800.0,31.05,31.0766,31.05,31.0766,6800.0
2011-01-27 15:00:00,34.99,34.99,34.89,34.93,5800.0,31.0678,31.0678,30.979,31.0145,5800.0
2011-01-27 15:05:00,34.93,34.93,34.87,34.9,8000.0,31.0145,31.0145,30.9612,30.9879,8000.0
2011-01-27 15:10:00,34.9,34.92,34.89,34.91,4900.0,30.9879,31.0056,30.979,30.9967,4900.0
2011-01-27 15:15:00,34.91,34.92,34.86,34.87,7800.0,30.9967,31.0056,30.9523,30.9612,7800.0
2011-01-27 15:20:00,34.87,34.89,34.86,34.87,3600.0,30.9612,30.979,30.9523,30.9612,3600.0
2011-01-27 15:25:00,34.89,34.89,34.85,34.87,11900.0,30.979,30.979,30.9435,30.9612,11900.0
2011-01-27 15:30:00,34.88,34.9,34.86,34.9,8800.0,30.9701,30.9879,30.9523,30.9879,8800.0
2011-01-27 15:35:00,34.9,34.9,34.89,34.9,7600.0,30.9879,30.9879,30.979,30.9879,7600.0
2011-01-27 15:40:00,34.9,34.9,34.89,34.9,17000.0,30.9879,30.9879,30.979,30.9879,17000.0
2011-01-27 15:45:00,34.9,34.92,34.86,34.88,28000.0,30.9879,31.0056,30.9523,30.9701,28000.0
2011-01-27 15:50:00,34.88,34.9,34.85,34.88,23900.0,30.9701,30.9879,30.9435,30.9701,23900.0
2011-01-27 15:55:00,34.88,34.9,34.8,34.82,49700.0,30.9701,30.9879,30.8991,30.9168,49700.0
2011-01-28 09:30:00,34.93,35.14,34.87,35.05,2300.0,31.0145,31.201,30.9612,31.121,2300.0
2011-01-28 09:35:00,35.04,35.12,34.95,35.0,3900.0,31.1122,31.1832,31.0322,31.0766,3900.0
2011-01-28 09:40:00,34.99,34.99,34.89,34.9,2700.0,31.0678,31.0678,30.979,30.9879,2700.0
2011-01-28 09:45:00,34.93,34.98,34.9,34.95,1700.0,31.0145,31.0589,30.9879,31.0322,1700.0
2011-01-28 09:50:00,34.95,34.95,34.87,34.89,2800.0,31.0322,31.0322,30.9612,30.979,2800.0
2011-01-28 09:55:00,34.9,34.9,34.76,34.76,4700.0,30.9879,30.9879,30.8635,30.8635,4700.0
2011-01-28 10:00:00,34.76,34.78,34.72,34.73,2000.0,30.8635,30.8813,30.828,30.8369,2000.0
2011-01-28 10:05:00,34.74,34.75,34.64,34.68,9800.0,30.8458,30.8547,30.757,30.7925,9800.0
2011-01-28 10:10:00,34.65,34.7,34.62,34.65,4300.0,30.7659,30.8103,30.7392,30.7659,4300.0
2011-01-28 10:15:00,34.64,34.68,34.62,34.63,5900.0,30.757,30.7925,30.7392,30.7481,5900.0
2011-01-28 10:20:00,34.63,34.64,34.4,34.4,12100.0,30.7481,30.757,30.5439,30.5439,12100.0
2011-01-28 10:25:00,34.4,34.46,34.4,34.41,5700.0,30.5439,30.5972,30.5439,30.5528,5700.0
2011-01-28 10:30:00,34.4,34.43,34.37,34.38,10500.0,30.5439,30.5705,30.5173,30.5261,10500.0
2011-01-28 10:35:00,34.38,34.45,34.36,34.39,6000.0,30.5261,30.5883,30.5084,30.535,6000.0
2011-01-28 10:40:00,34.4,34.42,34.37,34.37,3400.0,30.5439,30.5617,30.5173,30.5173,3400.0
2011-01-28 10:45:00,34.38,34.39,34.33,34.36,7300.0,30.5261,30.535,30.4817,30.5084,7300.0
2011-01-28 10:50:00,34.32,34.32,34.25,34.3,6000.0,30.4729,30.4729,30.4107,30.4551,6000.0
2011-01-28 10:55:00,34.32,34.4,34.31,34.33,3300.0,30.4729,30.5439,30.464,30.4817,3300.0
2011-01-28 11:00:00,34.31,34.35,34.29,34.3,2200.0,30.464,30.4995,30.4462,30.4551,2200.0
2011-01-28 11:05:00,34.32,34.35,34.26,34.3,3900.0,30.4729,30.4995,30.4196,30.4551,3900.0
2011-01-28 11:10:00,34.3,34.31,34.26,34.3,3000.0,30.4551,30.464,30.4196,30.4551,3000.0
2011-01-28 11:15:00,34.32,34.34,34.28,34.34,2700.0,30.4729,30.4906,30.4374,30.4906,2700.0
2011-01-28 11:20:00,34.35,34.38,34.35,34.38,1200.0,30.4995,30.5261,30.4995,30.5261,1200.0
2011-01-28 11:25:00,34.37,34.37,34.27,34.29,3400.0,30.5173,30.5173,30.4285,30.4462,3400.0
2011-01-28 11:30:00,34.29,34.32,34.13,34.15,50500.0,30.4462,30.4729,30.3042,30.3219,50500.0
2011-01-28 11:35:00,34.13,34.15,34.1,34.15,7000.0,30.3042,30.3219,30.2775,30.3219,7000.0
2011-01-28 11:40:00,34.13,34.15,34.1,34.13,10000.0,30.3042,30.3219,30.2775,30.3042,10000.0
2011-01-28 11:45:00,34.12,34.15,34.11,34.15,1000.0,30.2953,30.3219,30.2864,30.3219,1000.0
2011-01-28 11:50:00,34.15,34.15,34.07,34.15,27800.0,30.3219,30.3219,30.2509,30.3219,27800.0
2011-01-28 11:55:00,34.14,34.23,34.1,34.23,9400.0,30.313,30.393,30.2775,30.393,9400.0
2011-01-28 12:00:00,34.22,34.22,34.04,34.07,13400.0,30.3841,30.3841,30.2243,30.2509,13400.0
2011-01-28 12:05:00,34.1,34.24,34.08,34.24,4100.0,30.2775,30.4018,30.2598,30.4018,4100.0
2011-01-28 12:10:00,34.23,34.27,34.2,34.24,2100.0,30.393,30.4285,30.3663,30.4018,2100.0
2011-01-28 12:15:00,34.23,34.29,34.22,34.29,1900.0,30.393,30.4462,30.3841,30.4462,1900.0
2011-01-28 12:20:00,34.3,34.33,34.29,34.33,1500.0,30.4551,30.4817,30.4462,30.4817,1500.0
2011-01-28 12:25:00,34.31,34.33,34.27,34.27,2400.0,30.464,30.4817,30.4285,30.4285,2400.0
2011-01-28 12:30:00,34.28,34.33,34.27,34.3,2200.0,30.4374,30.4817,30.4285,30.4551,2200.0
2011-01-28 12:35:00,34.33,34.35,34.33,34.35,1600.0,30.4817,30.4995,30.4817,30.4995,1600.0
2011-01-28 12:40:00,34.35,34.35,34.29,34.31,11400.0,30.4995,30.4995,30.4462,30.464,11400.0
2011-01-28 12:45:00,34.32,34.32,34.2,34.25,5600.0,30.4729,30.4729,30.3663,30.4107,5600.0
2011-01-28 12:50:00,34.27,34.3,34.26,34.26,800.0,30.4285,30.4551,30.4196,30.4196,800.0
2011-01-28 12:55:00,34.25,34.29,34.21,34.27,30100.0,30.4107,30.4462,30.3752,30.4285,30100.0
2011-01-28 13:00:00,34.31,34.31,34.24,34.27,1200.0,30.464,30.464,30.4018,30.4285,1200.0
2011-01-28 13:05:00,34.26,34.26,34.19,34.19,2100.0,30.4196,30.4196,30.3574,30.3574,2100.0
2011-01-28 13:10:00,34.2,34.28,34.2,34.23,2700.0,30.3663,30.4374,30.3663,30.393,2700.0
2011-01-28 13:15:00,34.23,34.25,34.18,34.25,1600.0,30.393,30.4107,30.3486,30.4107,1600.0
2011-01-28 13:20:00,34.25,34.25,34.18,34.19,1100.0,30.4107,30.4107,30.3486,30.3574,1100.0
2011-01-28 13:25:00,34.18,34.21,34.11,34.13,3500.0,30.3486,30.3752,30.2864,30.3042,3500.0
2011-01-28 13:30:00,34.15,34.24,34.15,34.22,2700.0,30.3219,30.4018,30.3219,30.3841,2700.0
2011-01-28 13:35:00,34.2,34.2,34.15,34.15,2000.0,30.3663,30.3663,30.3219,30.3219,2000.0
2011-01-28 13:40:00,34.14,34.19,34.12,34.14,7100.0,30.313,30.3574,30.2953,30.313,7100.0
2011-01-28 13:45:00,34.16,34.16,34.1,34.13,7700.0,30.3308,30.3308,30.2775,30.3042,7700.0
2011-01-28 13:50:00,34.14,34.16,34.13,34.16,9000.0,30.313,30.3308,30.3042,30.3308,9000.0
2011-01-28 13:55:00,34.15,34.18,34.14,34.17,9900.0,30.3219,30.3486,30.313,30.3397,9900.0
2011-01-28 14:00:00,34.16,34.18,34.13,34.18,2800.0,30.3308,30.3486,30.3042,30.3486,2800.0
2011-01-28 14:05:00,34.18,34.2,34.14,34.17,2900.0,30.3486,30.3663,30.313,30.3397,2900.0
2011-01-28 14:10:00,34.2,34.22,34.18,34.19,13800.0,30.3663,30.3841,30.3486,30.3574,13800.0
2011-01-28 14:15:00,34.19,34.22,34.16,34.19,10400.0,30.3574,30.3841,30.3308,30.3574,10400.0
2011-01-28 14:20:00,34.17,34.23,34.17,34.22,11700.0,30.3397,30.393,30.3397,30.3841,11700.0
2011-01-28 14:25:00,34.23,34.23,34.18,34.2,12800.0,30.393,30.393,30.3486,30.3663,12800.0
2011-01-28 14:30:00,34.2,34.21,34.19,34.2,36400.0,30.3663,30.3752,30.3574,30.3663,36400.0
2011-01-28 14:35:00,34.2,34.2,34.15,34.16,18800.0,30.3663,30.3663,30.3219,30.3308,18800.0
2011-01-28 14:40:00,34.16,34.17,34.14,34.14,10700.0,30.3308,30.3397,30.313,30.313,10700.0
2011-01-28 14:45:00,34.15,34.16,34.14,34.15,9800.0,30.3219,30.3308,30.313,30.3219,9800.0
2011-01-28 14:50:00,34.15,34.17,34.09,34.1,18600.0,30.3219,30.3397,30.2687,30.2775,18600.0
2011-01-28 14:55:00,34.09,34.12,34.07,34.1,8200.0,30.2687,30.2953,30.2509,30.2775,8200.0
2011-01-28 15:00:00,34.09,34.15,34.07,34.1,10800.0,30.2687,30.3219,30.2509,30.2775,10800.0
2011-01-28 15:05:00,34.1,34.12,34.08,34.09,8400.0,30.2775,30.2953,30.2598,30.2687,8400.0
2011-01-28 15:10:00,34.09,34.12,34.07,34.11,5700.0,30.2687,30.2953,30.2509,30.2864,5700.0
2011-01-28 15:15:00,34.1,34.13,34.06,34.11,5500.0,30.2775,30.3042,30.242,30.2864,5500.0
2011-01-28 15:20:00,34.11,34.13,34.07,34.11,4900.0,30.2864,30.3042,30.2509,30.2864,4900.0
2011-01-28 15:25:00,34.1,34.11,34.07,34.08,6600.0,30.2775,30.2864,30.2509,30.2598,6600.0
2011-01-28 15:30:00,34.09,34.11,34.06,34.1,6300.0,30.2687,30.2864,30.242,30.2775,6300.0
2011-01-28 15:35:00,34.1,34.12,34.02,34.07,12000.0,30.2775,30.2953,30.2065,30.2509,12000.0
2011-01-28 15:40:00,34.07,34.09,34.02,34.03,8300.0,30.2509,30.2687,30.2065,30.2154,8300.0
2011-01-28 15:45:00,34.04,34.09,34.02,34.05,20100.0,30.2243,30.2687,30.2065,30.2331,20100.0
2011-01-28 15:50:00,34.05,34.15,34.02,34.03,87300.0,30.2331,30.3219,30.2065,30.2154,87300.0
2011-01-28 15:55:00,34.03,34.06,34.0,34.02,82600.0,30.2154,30.242,30.1887,30.2065,82600.0
2011-01-31 09:30:00,34.25,34.27,34.06,34.11,6100.0,30.4107,30.4285,30.242,30.2864,6100.0
2011-01-31 09:35:00,34.12,34.14,34.1,34.11,1800.0,30.2953,30.313,30.2775,30.2864,1800.0
2011-01-31 09:40:00,34.12,34.26,34.1,34.19,5600.0,30.2953,30.4196,30.2775,30.3574,5600.0
2011-01-31 09:45:00,34.22,34.22,34.08,34.08,8500.0,30.3841,30.3841,30.2598,30.2598,8500.0
2011-01-31 09:50:00,34.1,34.18,34.1,34.18,3800.0,30.2775,30.3486,30.2775,30.3486,3800.0
2011-01-31 09:55:00,34.17,34.27,34.06,34.2,14100.0,30.3397,30.4285,30.242,30.3663,14100.0
2011-01-31 10:00:00,34.24,34.28,34.15,34.28,9600.0,30.4018,30.4374,30.3219,30.4374,9600.0
2011-01-31 10:05:00,34.26,34.3,34.16,34.16,45000.0,30.4196,30.4551,30.3308,30.3308,45000.0
2011-01-31 10:10:00,34.16,34.21,34.1,34.12,7600.0,30.3308,30.3752,30.2775,30.2953,7600.0
2011-01-31 10:15:00,34.12,34.13,34.07,34.1,2200.0,30.2953,30.3042,30.2509,30.2775,2200.0
2011-01-31 10:20:00,34.11,34.15,34.09,34.15,2300.0,30.2864,30.3219,30.2687,30.3219,2300.0
2011-01-31 10:25:00,34.15,34.18,34.13,34.17,7200.0,30.3219,30.3486,30.3042,30.3397,7200.0
2011-01-31 10:30:00,34.17,34.17,34.1,34.16,17100.0,30.3397,30.3397,30.2775,30.3308,17100.0
2011-01-31 10:35:00,34.15,34.24,34.14,34.23,3300.0,30.3219,30.4018,30.313,30.393,3300.0
2011-01-31 10:40:00,34.26,34.27,34.25,34.26,3300.0,30.4196,30.4285,30.4107,30.4196,3300.0
2011-01-31 10:45:00,34.25,34.26,34.19,34.19,10800.0,30.4107,30.4196,30.3574,30.3574,10800.0
2011-01-31 10:50:00,34.19,34.21,34.17,34.21,3900.0,30.3574,30.3752,30.3397,30.3752,3900.0
2011-01-31 10:55:00,34.2,34.29,34.2,34.29,28900.0,30.3663,30.4462,30.3663,30.4462,28900.0
2011-01-31 11:00:00,34.29,34.3,34.28,34.29,35500.0,30.4462,30.4551,30.4374,30.4462,35500.0
2011-01-31 11:05:00,34.29,34.3,34.25,34.25,8800.0,30.4462,30.4551,30.4107,30.4107,8800.0
2011-01-31 11:10:00,34.26,34.29,34.25,34.29,4000.0,30.4196,30.4462,30.4107,30.4462,4000.0
2011-01-31 11:15:00,34.28,34.3,34.26,34.3,12400.0,30.4374,30.4551,30.4196,30.4551,12400.0
2011-01-31 11:20:00,34.3,34.3,34.27,34.27,4900.0,30.4551,30.4551,30.4285,30.4285,4900.0
2011-01-31 11:25:00,34.29,34.3,34.26,34.28,11800.0,30.4462,30.4551,30.4196,30.4374,11800.0
2011-01-31 11:30:00,34.3,34.3,34.24,34.29,8000.0,30.4551,30.4551,30.4018,30.4462,8000.0
2011-01-31 11:35:00,34.28,34.29,34.19,34.21,18200.0,30.4374,30.4462,30.3574,30.3752,18200.0
2011-01-31 11:40:00,34.22,34.25,34.22,34.25,2700.0,30.3841,30.4107,30.3841,30.4107,2700.0
2011-01-31 11:45:00,34.25,34.3,34.22,34.3,16100.0,30.4107,30.4551,30.3841,30.4551,16100.0
2011-01-31 11:50:00,34.3,34.3,34.29,34.3,11200.0,30.4551,30.4551,30.4462,30.4551,11200.0
2011-01-31 11:55:00,34.3,34.3,34.29,34.3,9200.0,30.4551,30.4551,30.4462,30.4551,9200.0
2011-01-31 12:00:00,34.3,34.3,34.27,34.29,17500.0,30.4551,30.4551,30.4285,30.4462,17500.0
2011-01-31 12:05:00,34.28,34.3,34.28,34.3,11600.0,30.4374,30.4551,30.4374,30.4551,11600.0
2011-01-31 12:10:00,34.29,34.3,34.25,34.25,18000.0,30.4462,30.4551,30.4107,30.4107,18000.0
2011-01-31 12:15:00,34.25,34.3,34.23,34.24,11700.0,30.4107,30.4551,30.393,30.4018,11700.0
2011-01-31 12:20:00,34.25,34.27,34.24,34.27,3500.0,30.4107,30.4285,30.4018,30.4285,3500.0
2011-01-31 12:25:00,34.25,34.29,34.25,34.28,5800.0,30.4107,30.4462,30.4107,30.4374,5800.0
2011-01-31 12:30:00,34.29,34.32,34.28,34.3,22200.0,30.4462,30.4729,30.4374,30.4551,22200.0
2011-01-31 12:35:00,34.3,34.3,34.26,34.28,14000.0,30.4551,30.4551,30.4196,30.4374,14000.0
2011-01-31 12:40:00,34.28,34.29,34.19,34.25,16900.0,30.4374,30.4462,30.3574,30.4107,16900.0
2011-01-31 12:45:00,34.25,34.3,34.25,34.28,19300.0,30.4107,30.4551,30.4107,30.4374,19300.0
2011-01-31 12:50:00,34.28,34.3,34.27,34.27,10800.0,30.4374,30.4551,30.4285,30.4285,10800.0
2011-01-31 12:55:00,34.27,34.28,34.23,34.27,8700.0,30.4285,30.4374,30.393,30.4285,8700.0
2011-01-31 13:00:00,34.27,34.29,34.25,34.25,14400.0,30.4285,30.4462,30.4107,30.4107,14400.0
2011-01-31 13:05:00,34.25,34.28,34.2,34.22,13600.0,30.4107,30.4374,30.3663,30.3841,13600.0
2011-01-31 13:10:00,34.22,34.24,34.21,34.23,2900.0,30.3841,30.4018,30.3752,30.393,2900.0
2011-01-31 13:15:00,34.23,34.26,34.23,34.26,5900.0,30.393,30.4196,30.393,30.4196,5900.0
2011-01-31 13:20:00,34.25,34.26,34.24,34.25,33700.0,30.4107,30.4196,30.4018,30.4107,33700.0
2011-01-31 13:25:00,34.25,34.27,34.23,34.25,22500.0,30.4107,30.4285,30.393,30.4107,22500.0
2011-01-31 13:30:00,34.25,34.27,34.23,34.23,13100.0,30.4107,30.4285,30.393,30.393,13100.0
2011-01-31 13:35:00,34.23,34.26,34.21,34.23,15300.0,30.393,30.4196,30.3752,30.393,15300.0
2011-01-31 13:40:00,34.23,34.26,34.2,34.24,9700.0,30.393,30.4196,30.3663,30.4018,9700.0
2011-01-31 13:45:00,34.25,34.27,34.23,34.24,21700.0,30.4107,30.4285,30.393,30.4018,21700.0
2011-01-31 13:50:00,34.25,34.28,34.24,34.24,9800.0,30.4107,30.4374,30.4018,30.4018,9800.0
2011-01-31 13:55:00,34.24,34.26,34.23,34.23,6300.0,30.4018,30.4196,30.393,30.393,6300.0
2011-01-31 14:00:00,34.25,34.26,34.23,34.23,5400.0,30.4107,30.4196,30.393,30.393,5400.0
2011-01-31 14:05:00,34.25,34.27,34.24,34.26,11500.0,30.4107,30.4285,30.4018,30.4196,11500.0
2011-01-31 14:10:00,34.25,34.27,34.21,34.21,6900.0,30.4107,30.4285,30.3752,30.3752,6900.0
2011-01-31 14:15:00,34.22,34.23,34.22,34.23,1700.0,30.3841,30.393,30.3841,30.393,1700.0
2011-01-31 14:20:00,34.22,34.22,34.16,34.18,12200.0,30.3841,30.3841,30.3308,30.3486,12200.0
2011-01-31 14:25:00,34.17,34.18,34.07,34.09,7800.0,30.3397,30.3486,30.2509,30.2687,7800.0
2011-01-31 14:30:00,34.08,34.12,34.02,34.09,14100.0,30.2598,30.2953,30.2065,30.2687,14100.0
2011-01-31 14:35:00,34.08,34.12,34.06,34.08,10100.0,30.2598,30.2953,30.242,30.2598,10100.0
2011-01-31 14:40:00,34.1,34.1,34.09,34.1,16500.0,30.2775,30.2775,30.2687,30.2775,16500.0
2011-01-31 14:45:00,34.1,34.1,34.06,34.07,13800.0,30.2775,30.2775,30.242,30.2509,13800.0
2011-01-31 14:50:00,34.07,34.11,34.04,34.1,14300.0,30.2509,30.2864,30.2243,30.2775,14300.0
2011-01-31 14:55:00,34.11,34.18,34.11,34.17,3100.0,30.2864,30.3486,30.2864,30.3397,3100.0
2011-01-31 15:00:00,34.17,34.18,34.14,34.15,1700.0,30.3397,30.3486,30.313,30.3219,1700.0
2011-01-31 15:05:00,34.18,34.22,34.17,34.21,2000.0,30.3486,30.3841,30.3397,30.3752,2000.0
2011-01-31 15:10:00,34.21,34.24,34.18,34.21,2700.0,30.3752,30.4018,30.3486,30.3752,2700.0
2011-01-31 15:15:00,34.2,34.26,34.2,34.23,5700.0,30.3663,30.4196,30.3663,30.393,5700.0
2011-01-31 15:20:00,34.24,34.24,34.16,34.18,11300.0,30.4018,30.4018,30.3308,30.3486,11300.0
2011-01-31 15:25:00,34.17,34.21,34.17,34.17,2800.0,30.3397,30.3752,30.3397,30.3397,2800.0
2011-01-31 15:30:00,34.19,34.21,34.17,34.2,7100.0,30.3574,30.3752,30.3397,30.3663,7100.0
2011-01-31 15:35:00,34.2,34.21,34.16,34.18,6000.0,30.3663,30.3752,30.3308,30.3486,6000.0
2011-01-31 15:40:00,34.19,34.23,34.18,34.2,10600.0,30.3574,30.393,30.3486,30.3663,10600.0
2011-01-31 15:45:00,34.21,34.27,34.18,34.23,43500.0,30.3752,30.4285,30.3486,30.393,43500.0
2011-01-31 15:50:00,34.23,34.25,34.19,34.25,35300.0,30.393,30.4107,30.3574,30.4107,35300.0
2011-01-31 15:55:00,34.25,34.26,34.2,34.22,81300.0,30.4107,30.4196,30.3663,30.3841,81300.0
2011-02-01 09:30:00,34.52,34.67,34.3,34.3,3900.0,30.6505,30.7836,30.4551,30.4551,3900.0
2011-02-01 09:35:00,34.35,34.38,34.18,34.3,10400.0,30.4995,30.5261,30.3486,30.4551,10400.0
2011-02-01 09:40:00,34.3,34.3,34.19,34.25,3200.0,30.4551,30.4551,30.3574,30.4107,3200.0
2011-02-01 09:45:00,34.29,34.3,34.19,34.26,13100.0,30.4462,30.4551,30.3574,30.4196,13100.0
2011-02-01 09:50:00,34.24,34.3,34.24,34.29,5200.0,30.4018,30.4551,30.4018,30.4462,5200.0
2011-02-01 09:55:00,34.29,34.3,34.2,34.23,8100.0,30.4462,30.4551,30.3663,30.393,8100.0
2011-02-01 10:00:00,34.24,34.3,34.2,34.22,15000.0,30.4018,30.4551,30.3663,30.3841,15000.0
2011-02-01 10:05:00,34.22,34.29,34.17,34.18,13300.0,30.3841,30.4462,30.3397,30.3486,13300.0
2011-02-01 10:10:00,34.19,34.25,34.19,34.23,7900.0,30.3574,30.4107,30.3574,30.393,7900.0
2011-02-01 10:15:00,34.23,34.29,34.23,34.23,21200.0,30.393,30.4462,30.393,30.393,21200.0
2011-02-01 10:20:00,34.23,34.3,34.23,34.25,13400.0,30.393,30.4551,30.393,30.4107,13400.0
2011-02-01 10:25:00,34.24,34.3,34.22,34.22,51500.0,30.4018,30.4551,30.3841,30.3841,51500.0
2011-02-01 10:30:00,34.22,34.29,34.22,34.27,15200.0,30.3841,30.4462,30.3841,30.4285,15200.0
2011-02-01 10:35:00,34.27,34.3,34.27,34.3,13400.0,30.4285,30.4551,30.4285,30.4551,13400.0
2011-02-01 10:40:00,34.3,34.33,34.25,34.29,27000.0,30.4551,30.4817,30.4107,30.4462,27000.0
2011-02-01 10:45:00,34.29,34.3,34.28,34.29,18300.0,30.4462,30.4551,30.4374,30.4462,18300.0
2011-02-01 10:50:00,34.28,34.3,34.26,34.28,16900.0,30.4374,30.4551,30.4196,30.4374,16900.0
2011-02-01 10:55:00,34.29,34.31,34.28,34.3,47100.0,30.4462,30.464,30.4374,30.4551,47100.0
2011-02-01 11:00:00,34.3,34.39,34.3,34.39,3300.0,30.4551,30.535,30.4551,30.535,3300.0
2011-02-01 11:05:00,34.4,34.42,34.24,34.28,20700.0,30.5439,30.5617,30.4018,30.4374,20700.0
2011-02-01 11:10:00,34.26,34.27,34.22,34.23,13000.0,30.4196,30.4285,30.3841,30.393,13000.0
2011-02-01 11:15:00,34.23,34.27,34.22,34.26,5600.0,30.393,30.4285,30.3841,30.4196,5600.0
2011-02-01 11:20:00,34.26,34.32,34.24,34.26,13700.0,30.4196,30.4729,30.4018,30.4196,13700.0
2011-02-01 11:25:00,34.24,34.29,34.24,34.29,5200.0,30.4018,30.4462,30.4018,30.4462,5200.0
2011-02-01 11:30:00,34.29,34.36,34.27,34.29,14600.0,30.4462,30.5084,30.4285,30.4462,14600.0
2011-02-01 11:35:00,34.3,34.33,34.3,34.33,5100.0,30.4551,30.4817,30.4551,30.4817,5100.0
2011-02-01 11:40:00,34.34,34.37,34.33,34.35,13200.0,30.4906,30.5173,30.4817,30.4995,13200.0
2011-02-01 11:45:00,34.35,34.36,34.34,34.34,3700.0,30.4995,30.5084,30.4906,30.4906,3700.0
2011-02-01 11:50:00,34.35,34.44,34.34,34.41,16600.0,30.4995,30.5794,30.4906,30.5528,16600.0
2011-02-01 11:55:00,34.41,34.49,34.4,34.48,8500.0,30.5528,30.6238,30.5439,30.6149,8500.0
2011-02-01 12:00:00,34.49,34.5,34.44,34.45,9400.0,30.6238,30.6327,30.5794,30.5883,9400.0
2011-02-01 12:05:00,34.45,34.48,34.45,34.47,4500.0,30.5883,30.6149,30.5883,30.6061,4500.0
2011-02-01 12:10:00,34.45,34.46,34.44,34.45,8600.0,30.5883,30.5972,30.5794,30.5883,8600.0
2011-02-01 12:15:00,34.45,34.5,34.45,34.5,4700.0,30.5883,30.6327,30.5883,30.6327,4700.0
2011-02-01 12:20:00,34.47,34.54,34.46,34.48,9600.0,30.6061,30.6682,30.5972,30.6149,9600.0
2011-02-01 12:25:00,34.5,34.64,34.48,34.6,5900.0,30.6327,30.757,30.6149,30.7215,5900.0
2011-02-01 12:30:00,34.61,34.67,34.56,34.56,5400.0,30.7304,30.7836,30.686,30.686,5400.0
2011-02-01 12:35:00,34.56,34.62,34.53,34.62,7600.0,30.686,30.7392,30.6593,30.7392,7600.0
2011-02-01 12:40:00,34.63,34.82,34.63,34.77,26000.0,30.7481,30.9168,30.7481,30.8724,26000.0
2011-02-01 12:45:00,34.77,34.79,34.73,34.76,8200.0,30.8724,30.8902,30.8369,30.8635,8200.0
2011-02-01 12:50:00,34.78,34.83,34.76,34.79,3300.0,30.8813,30.9257,30.8635,30.8902,3300.0
2011-02-01 12:55:00,34.8,34.87,34.8,34.81,5400.0,30.8991,30.9612,30.8991,30.9079,5400.0
2011-02-01 13:00:00,34.82,34.82,34.74,34.74,7900.0,30.9168,30.9168,30.8458,30.8458,7900.0
2011-02-01 13:05:00,34.75,34.75,34.68,34.74,5800.0,30.8547,30.8547,30.7925,30.8458,5800.0
2011-02-01 13:10:00,34.74,34.79,34.71,34.75,20500.0,30.8458,30.8902,30.8192,30.8547,20500.0
2011-02-01 13:15:00,34.76,34.82,34.7,34.74,45900.0,30.8635,30.9168,30.8103,30.8458,45900.0
2011-02-01 13:20:00,34.75,34.84,34.72,34.72,17900.0,30.8547,30.9346,30.828,30.828,17900.0
2011-02-01 13:25:00,34.73,34.8,34.66,34.68,20500.0,30.8369,30.8991,30.7748,30.7925,20500.0
2011-02-01 13:30:00,34.65,34.69,34.62,34.65,5800.0,30.7659,30.8014,30.7392,30.7659,5800.0
2011-02-01 13:35:00,34.64,34.65,34.51,34.55,5100.0,30.757,30.7659,30.6416,30.6771,5100.0
2011-02-01 13:40:00,34.55,34.63,34.54,34.59,3600.0,30.6771,30.7481,30.6682,30.7126,3600.0
2011-02-01 13:45:00,34.58,34.66,34.58,34.66,4100.0,30.7037,30.7748,30.7037,30.7748,4100.0
2011-02-01 13:50:00,34.65,34.68,34.62,34.64,3400.0,30.7659,30.7925,30.7392,30.757,3400.0
2011-02-01 13:55:00,34.63,34.68,34.58,34.61,4900.0,30.7481,30.7925,30.7037,30.7304,4900.0
2011-02-01 14:00:00,34.61,34.64,34.54,34.6,5900.0,30.7304,30.757,30.6682,30.7215,5900.0
2011-02-01 14:05:00,34.6,34.61,34.59,34.6,1800.0,30.7215,30.7304,30.7126,30.7215,1800.0
2011-02-01 14:10:00,34.59,34.65,34.59,34.65,2100.0,30.7126,30.7659,30.7126,30.7659,2100.0
2011-02-01 14:15:00,34.62,34.64,34.61,34.63,3200.0,30.7392,30.757,30.7304,30.7481,3200.0
2011-02-01 14:20:00,34.64,34.68,34.64,34.68,2600.0,30.757,30.7925,30.757,30.7925,2600.0
2011-02-01 14:25:00,34.67,34.71,34.67,34.69,4300.0,30.7836,30.8192,30.7836,30.8014,4300.0
2011-02-01 14:30:00,34.7,34.7,34.61,34.63,11300.0,30.8103,30.8103,30.7304,30.7481,11300.0
2011-02-01 14:35:00,34.63,34.68,34.63,34.65,9500.0,30.7481,30.7925,30.7481,30.7659,9500.0
2011-02-01 14:40:00,34.65,34.69,34.65,34.68,3700.0,30.7659,30.8014,30.7659,30.7925,3700.0
2011-02-01 14:45:00,34.7,34.7,34.65,34.66,6500.0,30.8103,30.8103,30.7659,30.7748,6500.0
2011-02-01 14:50:00,34.66,34.69,34.65,34.67,2200.0,30.7748,30.8014,30.7659,30.7836,2200.0
2011-02-01 14:55:00,34.66,34.72,34.66,34.7,8300.0,30.7748,30.828,30.7748,30.8103,8300.0
2011-02-01 15:00:00,34.7,34.72,34.68,34.68,1900.0,30.8103,30.828,30.7925,30.7925,1900.0
2011-02-01 15:05:00,34.7,34.7,34.65,34.67,7200.0,30.8103,30.8103,30.7659,30.7836,7200.0
2011-02-01 15:10:00,34.68,34.71,34.66,34.66,9700.0,30.7925,30.8192,30.7748,30.7748,9700.0
2011-02-01 15:15:00,34.68,34.73,34.64,34.72,28900.0,30.7925,30.8369,30.757,30.828,28900.0
2011-02-01 15:20:00,34.7,34.75,34.68,34.74,4000.0,30.8103,30.8547,30.7925,30.8458,4000.0
2011-02-01 15:25:00,34.72,34.76,34.71,34.73,11600.0,30.828,30.8635,30.8192,30.8369,11600.0
2011-02-01 15:30:00,34.73,34.75,34.71,34.72,15300.0,30.8369,30.8547,30.8192,30.828,15300.0
2011-02-01 15:35:00,34.73,34.78,34.7,34.7,11400.0,30.8369,30.8813,30.8103,30.8103,11400.0
2011-02-01 15:40:00,34.7,34.75,34.69,34.75,11600.0,30.8103,30.8547,30.8014,30.8547,11600.0
2011-02-01 15:45:00,34.75,34.78,34.73,34.73,15000.0,30.8547,30.8813,30.8369,30.8369,15000.0
2011-02-01 15:50:00,34.73,34.73,34.59,34.6,103700.0,30.8369,30.8369,30.7126,30.7215,103700.0
2011-02-01 15:55:00,34.59,34.65,34.57,34.61,64000.0,30.7126,30.7659,30.6948,30.7304,64000.0
2011-02-02 09:30:00,34.5,34.77,34.41,34.62,7000.0,30.6327,30.8724,30.5528,30.7392,7000.0
2011-02-02 09:35:00,34.6,34.7,34.5,34.62,5900.0,30.7215,30.8103,30.6327,30.7392,5900.0
2011-02-02 09:40:00,34.63,34.73,34.59,34.62,9300.0,30.7481,30.8369,30.7126,30.7392,9300.0
2011-02-02 09:45:00,34.65,34.68,34.58,34.65,6900.0,30.7659,30.7925,30.7037,30.7659,6900.0
2011-02-02 09:50:00,34.65,34.66,34.62,34.64,8500.0,30.7659,30.7748,30.7392,30.757,8500.0
2011-02-02 09:55:00,34.66,34.68,34.57,34.61,16400.0,30.7748,30.7925,30.6948,30.7304,16400.0
2011-02-02 10:00:00,34.6,34.63,34.53,34.57,10900.0,30.7215,30.7481,30.6593,30.6948,10900.0
2011-02-02 10:05:00,34.57,34.59,34.54,34.57,4200.0,30.6948,30.7126,30.6682,30.6948,4200.0
2011-02-02 10:10:00,34.55,34.6,34.52,34.6,14100.0,30.6771,30.7215,30.6505,30.7215,14100.0
2011-02-02 10:15:00,34.61,34.7,34.6,34.7,56000.0,30.7304,30.8103,30.7215,30.8103,56000.0
2011-02-02 10:20:00,34.66,34.72,34.62,34.64,22800.0,30.7748,30.828,30.7392,30.757,22800.0
2011-02-02 10:25:00,34.64,34.76,34.62,34.76,18600.0,30.757,30.8635,30.7392,30.8635,18600.0
2011-02-02 10:30:00,34.76,34.81,34.65,34.65,5900.0,30.8635,30.9079,30.7659,30.7659,5900.0
2011-02-02 10:35:00,34.67,34.73,34.67,34.7,9900.0,30.7836,30.8369,30.7836,30.8103,9900.0
2011-02-02 10:40:00,34.7,34.75,34.7,34.75,40400.0,30.8103,30.8547,30.8103,30.8547,40400.0
2011-02-02 10:45:00,34.75,34.77,34.72,34.73,4500.0,30.8547,30.8724,30.828,30.8369,4500.0
2011-02-02 10:50:00,34.72,34.78,34.72,34.76,12500.0,30.828,30.8813,30.828,30.8635,12500.0
2011-02-02 10:55:00,34.76,34.78,34.74,34.75,6300.0,30.8635,30.8813,30.8458,30.8547,6300.0
2011-02-02 11:00:00,34.75,34.76,34.72,34.72,4600.0,30.8547,30.8635,30.828,30.828,4600.0
2011-02-02 11:05:00,34.74,34.74,34.7,34.7,22800.0,30.8458,30.8458,30.8103,30.8103,22800.0
2011-02-02 11:10:00,34.7,34.73,34.68,34.72,16800.0,30.8103,30.8369,30.7925,30.828,16800.0
2011-02-02 11:15:00,34.7,34.72,34.7,34.7,5800.0,30.8103,30.828,30.8103,30.8103,5800.0
2011-02-02 11:20:00,34.7,34.79,34.7,34.77,20600.0,30.8103,30.8902,30.8103,30.8724,20600.0
2011-02-02 11:25:00,34.78,34.81,34.77,34.77,4500.0,30.8813,30.9079,30.8724,30.8724,4500.0
2011-02-02 11:30:00,34.77,34.86,34.77,34.82,14400.0,30.8724,30.9523,30.8724,30.9168,14400.0
2011-02-02 11:35:00,34.8,34.89,34.8,34.86,10000.0,30.8991,30.979,30.8991,30.9523,10000.0
2011-02-02 11:40:00,34.85,34.87,34.82,34.85,4500.0,30.9435,30.9612,30.9168,30.9435,4500.0
2011-02-02 11:45:00,34.85,34.9,34.84,34.9,5300.0,30.9435,30.9879,30.9346,30.9879,5300.0
2011-02-02 11:50:00,34.91,34.95,34.87,34.87,21100.0,30.9967,31.0322,30.9612,30.9612,21100.0
2011-02-02 11:55:00,34.87,34.9,34.83,34.89,8300.0,30.9612,30.9879,30.9257,30.979,8300.0
2011-02-02 12:00:00,34.89,34.95,34.87,34.9,19800.0,30.979,31.0322,30.9612,30.9879,19800.0
2011-02-02 12:05:00,34.91,34.93,34.84,34.86,18300.0,30.9967,31.0145,30.9346,30.9523,18300.0
2011-02-02 12:10:00,34.86,34.88,34.83,34.83,5400.0,30.9523,30.9701,30.9257,30.9257,5400.0
2011-02-02 12:15:00,34.83,34.85,34.73,34.78,20000.0,30.9257,30.9435,30.8369,30.8813,20000.0
2011-02-02 12:20:00,34.79,34.84,34.78,34.78,16300.0,30.8902,30.9346,30.8813,30.8813,16300.0
2011-02-02 12:25:00,34.79,34.82,34.78,34.8,7500.0,30.8902,30.9168,30.8813,30.8991,7500.0
2011-02-02 12:30:00,34.81,34.81,34.8,34.8,500.0,30.9079,30.9079,30.8991,30.8991,500.0
2011-02-02 12:35:00,34.81,34.81,34.74,34.8,10200.0,30.9079,30.9079,30.8458,30.8991,10200.0
2011-02-02 12:40:00,34.8,34.8,34.78,34.79,5400.0,30.8991,30.8991,30.8813,30.8902,5400.0
2011-02-02 12:45:00,34.79,34.79,34.69,34.73,18900.0,30.8902,30.8902,30.8014,30.8369,18900.0
2011-02-02 12:50:00,34.74,34.74,34.72,34.72,1600.0,30.8458,30.8458,30.828,30.828,1600.0
2011-02-02 12:55:00,34.71,34.71,34.71,34.71,300.0,30.8192,30.8192,30.8192,30.8192,300.0
2011-02-02 13:00:00,34.72,34.76,34.72,34.76,3000.0,30.828,30.8635,30.828,30.8635,3000.0
2011-02-02 13:05:00,34.76,34.78,34.76,34.77,800.0,30.8635,30.8813,30.8635,30.8724,800.0
2011-02-02 13:10:00,34.79,34.8,34.79,34.8,300.0,30.8902,30.8991,30.8902,30.8991,300.0
2011-02-02 13:15:00,34.79,34.79,34.73,34.76,5600.0,30.8902,30.8902,30.8369,30.8635,5600.0
2011-02-02 13:20:00,34.76,34.77,34.76,34.77,700.0,30.8635,30.8724,30.8635,30.8724,700.0
2011-02-02 13:25:00,34.77,34.79,34.73,34.73,6800.0,30.8724,30.8902,30.8369,30.8369,6800.0
2011-02-02 13:30:00,34.75,34.75,34.73,34.73,3200.0,30.8547,30.8547,30.8369,30.8369,3200.0
2011-02-02 13:35:00,34.75,34.75,34.7,34.72,7100.0,30.8547,30.8547,30.8103,30.828,7100.0
2011-02-02 13:40:00,34.72,34.72,34.7,34.71,5900.0,30.828,30.828,30.8103,30.8192,5900.0
2011-02-02 13:45:00,34.7,34.73,34.7,34.73,2700.0,30.8103,30.8369,30.8103,30.8369,2700.0
2011-02-02 13:50:00,34.73,34.75,34.73,34.75,3600.0,30.8369,30.8547,30.8369,30.8547,3600.0
2011-02-02 13:55:00,34.75,34.75,34.73,34.74,1100.0,30.8547,30.8547,30.8369,30.8458,1100.0
2011-02-02 14:00:00,34.74,34.75,34.74,34.75,2300.0,30.8458,30.8547,30.8458,30.8547,2300.0
2011-02-02 14:05:00,34.74,34.75,34.73,34.74,1500.0,30.8458,30.8547,30.8369,30.8458,1500.0
2011-02-02 14:10:00,34.74,34.75,34.74,34.75,1200.0,30.8458,30.8547,30.8458,30.8547,1200.0
2011-02-02 14:15:00,34.75,34.76,34.72,34.73,7800.0,30.8547,30.8635,30.828,30.8369,7800.0
2011-02-02 14:20:00,34.72,34.75,34.72,34.73,3000.0,30.828,30.8547,30.828,30.8369,3000.0
2011-02-02 14:25:00,34.74,34.75,34.74,34.75,2400.0,30.8458,30.8547,30.8458,30.8547,2400.0
2011-02-02 14:30:00,34.74,34.74,34.73,34.73,300.0,30.8458,30.8458,30.8369,30.8369,300.0
2011-02-02 14:35:00,34.73,34.74,34.73,34.74,2100.0,30.8369,30.8458,30.8369,30.8458,2100.0
2011-02-02 14:40:00,34.75,34.75,34.74,34.75,2800.0,30.8547,30.8547,30.8458,30.8547,2800.0
2011-02-02 14:45:00,34.74,34.76,34.74,34.75,1400.0,30.8458,30.8635,30.8458,30.8547,1400.0
2011-02-02 14:50:00,34.75,34.76,34.74,34.74,11700.0,30.8547,30.8635,30.8458,30.8458,11700.0
2011-02-02 14:55:00,34.75,34.75,34.74,34.75,4400.0,30.8547,30.8547,30.8458,30.8547,4400.0
2011-02-02 15:00:00,34.75,34.76,34.74,34.74,14900.0,30.8547,30.8635,30.8458,30.8458,14900.0
2011-02-02 15:05:00,34.75,34.75,34.74,34.75,8000.0,30.8547,30.8547,30.8458,30.8547,8000.0
2011-02-02 15:10:00,34.74,34.75,34.73,34.74,10900.0,30.8458,30.8547,30.8369,30.8458,10900.0
2011-02-02 15:15:00,34.74,34.75,34.72,34.73,5800.0,30.8458,30.8547,30.828,30.8369,5800.0
2011-02-02 15:20:00,34.73,34.75,34.73,34.75,1600.0,30.8369,30.8547,30.8369,30.8547,1600.0
2011-02-02 15:25:00,34.74,34.75,34.72,34.72,3500.0,30.8458,30.8547,30.828,30.828,3500.0
2011-02-02 15:30:00,34.73,34.74,34.7,34.7,7100.0,30.8369,30.8458,30.8103,30.8103,7100.0
2011-02-02 15:35:00,34.71,34.71,34.67,34.69,10900.0,30.8192,30.8192,30.7836,30.8014,10900.0
2011-02-02 15:40:00,34.7,34.73,34.69,34.72,7000.0,30.8103,30.8369,30.8014,30.828,7000.0
2011-02-02 15:45:00,34.71,34.72,34.69,34.7,11500.0,30.8192,30.828,30.8014,30.8103,11500.0
2011-02-02 15:50:00,34.7,34.71,34.65,34.67,18200.0,30.8103,30.8192,30.7659,30.7836,18200.0
2011-02-02 15:55:00,34.65,34.72,34.61,34.66,53500.0,30.7659,30.828,30.7304,30.7748,53500.0
2011-02-03 09:30:00,34.49,34.51,34.27,34.29,11900.0,30.6238,30.6416,30.4285,30.4462,11900.0
2011-02-03 09:35:00,34.31,34.35,34.18,34.25,19600.0,30.464,30.4995,30.3486,30.4107,19600.0
2011-02-03 09:40:00,34.24,34.26,34.06,34.12,10700.0,30.4018,30.4196,30.242,30.2953,10700.0
2011-02-03 09:45:00,34.13,34.21,34.13,34.18,10600.0,30.3042,30.3752,30.3042,30.3486,10600.0
2011-02-03 09:50:00,34.19,34.2,34.11,34.13,17400.0,30.3574,30.3663,30.2864,30.3042,17400.0
2011-02-03 09:55:00,34.11,34.25,34.07,34.24,13000.0,30.2864,30.4107,30.2509,30.4018,13000.0
2011-02-03 10:00:00,34.25,34.28,34.11,34.11,11100.0,30.4107,30.4374,30.2864,30.2864,11100.0
2011-02-03 10:05:00,34.08,34.13,34.08,34.13,22000.0,30.2598,30.3042,30.2598,30.3042,22000.0
2011-02-03 10:10:00,34.11,34.13,34.01,34.02,13000.0,30.2864,30.3042,30.1976,30.2065,13000.0
2011-02-03 10:15:00,34.01,34.07,33.89,34.03,156900.0,30.1976,30.2509,30.0911,30.2154,156900.0
2011-02-03 10:20:00,34.03,34.13,34.02,34.11,8000.0,30.2154,30.3042,30.2065,30.2864,8000.0
2011-02-03 10:25:00,34.1,34.1,34.01,34.08,12400.0,30.2775,30.2775,30.1976,30.2598,12400.0
2011-02-03 10:30:00,34.07,34.08,34.0,34.06,13200.0,30.2509,30.2598,30.1887,30.242,13200.0
2011-02-03 10:35:00,34.05,34.07,34.0,34.05,39300.0,30.2331,30.2509,30.1887,30.2331,39300.0
2011-02-03 10:40:00,34.04,34.08,34.0,34.01,23000.0,30.2243,30.2598,30.1887,30.1976,23000.0
2011-02-03 10:45:00,34.01,34.1,34.0,34.1,13300.0,30.1976,30.2775,30.1887,30.2775,13300.0
2011-02-03 10:50:00,34.1,34.1,34.01,34.02,9900.0,30.2775,30.2775,30.1976,30.2065,9900.0
2011-02-03 10:55:00,34.01,34.09,34.0,34.03,14000.0,30.1976,30.2687,30.1887,30.2154,14000.0
2011-02-03 11:00:00,34.02,34.02,34.0,34.0,7300.0,30.2065,30.2065,30.1887,30.1887,7300.0
2011-02-03 11:05:00,34.0,34.04,34.0,34.03,12700.0,30.1887,30.2243,30.1887,30.2154,12700.0
2011-02-03 11:10:00,34.02,34.07,34.0,34.07,8500.0,30.2065,30.2509,30.1887,30.2509,8500.0
2011-02-03 11:15:00,34.07,34.11,34.04,34.09,14600.0,30.2509,30.2864,30.2243,30.2687,14600.0
2011-02-03 11:20:00,34.09,34.09,34.02,34.04,9200.0,30.2687,30.2687,30.2065,30.2243,9200.0
2011-02-03 11:25:00,34.04,34.04,33.99,34.02,9900.0,30.2243,30.2243,30.1799,30.2065,9900.0
2011-02-03 11:30:00,34.02,34.02,33.95,33.99,10600.0,30.2065,30.2065,30.1443,30.1799,10600.0
2011-02-03 11:35:00,34.0,34.0,33.93,33.96,11000.0,30.1887,30.1887,30.1266,30.1532,11000.0
2011-02-03 11:40:00,33.98,33.98,33.86,33.91,6300.0,30.171,30.171,30.0644,30.1088,6300.0
2011-02-03 11:45:00,33.94,33.98,33.91,33.92,10300.0,30.1355,30.171,30.1088,30.1177,10300.0
2011-02-03 11:50:00,33.92,33.96,33.84,33.95,7500.0,30.1177,30.1532,30.0467,30.1443,7500.0
2011-02-03 11:55:00,33.95,34.01,33.91,34.0,21300.0,30.1443,30.1976,30.1088,30.1887,21300.0
2011-02-03 12:00:00,34.0,34.01,33.97,33.99,18000.0,30.1887,30.1976,30.1621,30.1799,18000.0
2011-02-03 12:05:00,34.0,34.0,33.95,33.95,8400.0,30.1887,30.1887,30.1443,30.1443,8400.0
2011-02-03 12:10:00,33.95,33.97,33.94,33.95,3000.0,30.1443,30.1621,30.1355,30.1443,3000.0
2011-02-03 12:15:00,33.96,34.0,33.94,33.99,4100.0,30.1532,30.1887,30.1355,30.1799,4100.0
2011-02-03 12:20:00,33.98,34.01,33.98,34.0,27300.0,30.171,30.1976,30.171,30.1887,27300.0
2011-02-03 12:25:00,34.0,34.05,34.0,34.01,24500.0,30.1887,30.2331,30.1887,30.1976,24500.0
2011-02-03 12:30:00,34.01,34.02,34.0,34.01,5700.0,30.1976,30.2065,30.1887,30.1976,5700.0
2011-02-03 12:35:00,34.01,34.02,34.0,34.0,10400.0,30.1976,30.2065,30.1887,30.1887,10400.0
2011-02-03 12:40:00,34.0,34.02,34.0,34.02,7900.0,30.1887,30.2065,30.1887,30.2065,7900.0
2011-02-03 12:45:00,34.01,34.01,34.0,34.0,7900.0,30.1976,30.1976,30.1887,30.1887,7900.0
2011-02-03 12:50:00,34.0,34.03,34.0,34.02,17700.0,30.1887,30.2154,30.1887,30.2065,17700.0
2011-02-03 12:55:00,34.02,34.05,34.01,34.02,5900.0,30.2065,30.2331,30.1976,30.2065,5900.0
2011-02-03 13:00:00,34.02,34.02,34.0,34.0,11200.0,30.2065,30.2065,30.1887,30.1887,11200.0
2011-02-03 13:05:00,34.0,34.0,34.0,34.0,8800.0,30.1887,30.1887,30.1887,30.1887,8800.0
2011-02-03 13:10:00,34.0,34.02,34.0,34.01,36600.0,30.1887,30.2065,30.1887,30.1976,36600.0
2011-02-03 13:15:00,34.0,34.01,33.99,34.0,19700.0,30.1887,30.1976,30.1799,30.1887,19700.0
2011-02-03 13:20:00,34.0,34.01,34.0,34.01,7200.0,30.1887,30.1976,30.1887,30.1976,7200.0
2011-02-03 13:25:00,34.01,34.05,34.0,34.02,15400.0,30.1976,30.2331,30.1887,30.2065,15400.0
2011-02-03 13:30:00,34.02,34.06,34.0,34.03,9900.0,30.2065,30.242,30.1887,30.2154,9900.0
2011-02-03 13:35:00,34.01,34.04,34.01,34.02,4900.0,30.1976,30.2243,30.1976,30.2065,4900.0
2011-02-03 13:40:00,34.01,34.03,34.0,34.01,22600.0,30.1976,30.2154,30.1887,30.1976,22600.0
2011-02-03 13:45:00,34.01,34.08,34.01,34.07,9000.0,30.1976,30.2598,30.1976,30.2509,9000.0
2011-02-03 13:50:00,34.06,34.07,34.0,34.05,13200.0,30.242,30.2509,30.1887,30.2331,13200.0
2011-02-03 13:55:00,34.05,34.07,34.04,34.06,6200.0,30.2331,30.2509,30.2243,30.242,6200.0
2011-02-03 14:00:00,34.04,34.05,34.03,34.05,5000.0,30.2243,30.2331,30.2154,30.2331,5000.0
2011-02-03 14:05:00,34.04,34.04,34.0,34.02,10500.0,30.2243,30.2243,30.1887,30.2065,10500.0
2011-02-03 14:10:00,34.03,34.03,34.0,34.0,5300.0,30.2154,30.2154,30.1887,30.1887,5300.0
2011-02-03 14:15:00,34.0,34.05,33.99,34.05,6900.0,30.1887,30.2331,30.1799,30.2331,6900.0
2011-02-03 14:20:00,34.05,34.05,34.02,34.02,4800.0,30.2331,30.2331,30.2065,30.2065,4800.0
2011-02-03 14:25:00,34.02,34.03,34.0,34.01,7400.0,30.2065,30.2154,30.1887,30.1976,7400.0
2011-02-03 14:30:00,34.01,34.05,34.0,34.03,15600.0,30.1976,30.2331,30.1887,30.2154,15600.0
2011-02-03 14:35:00,34.04,34.04,34.01,34.02,9200.0,30.2243,30.2243,30.1976,30.2065,9200.0
2011-02-03 14:40:00,34.02,34.04,34.0,34.04,8500.0,30.2065,30.2243,30.1887,30.2243,8500.0
2011-02-03 14:45:00,34.04,34.04,34.0,34.01,13300.0,30.2243,30.2243,30.1887,30.1976,13300.0
2011-02-03 14:50:00,34.01,34.07,34.0,34.06,14200.0,30.1976,30.2509,30.1887,30.242,14200.0
2011-02-03 14:55:00,34.05,34.05,34.02,34.02,21100.0,30.2331,30.2331,30.2065,30.2065,21100.0
2011-02-03 15:00:00,34.03,34.06,34.0,34.05,26600.0,30.2154,30.242,30.1887,30.2331,26600.0
2011-02-03 15:05:00,34.06,34.06,34.04,34.06,12900.0,30.242,30.242,30.2243,30.242,12900.0
2011-02-03 15:10:00,34.05,34.09,34.03,34.09,13700.0,30.2331,30.2687,30.2154,30.2687,13700.0
2011-02-03 15:15:00,34.07,34.08,34.03,34.07,13800.0,30.2509,30.2598,30.2154,30.2509,13800.0
2011-02-03 15:20:00,34.07,34.07,34.04,34.06,16000.0,30.2509,30.2509,30.2243,30.242,16000.0
2011-02-03 15:25:00,34.05,34.07,34.03,34.05,23400.0,30.2331,30.2509,30.2154,30.2331,23400.0
2011-02-03 15:30:00,34.05,34.1,34.03,34.1,22000.0,30.2331,30.2775,30.2154,30.2775,22000.0
2011-02-03 15:35:00,34.09,34.13,34.06,34.12,20800.0,30.2687,30.3042,30.242,30.2953,20800.0
2011-02-03 15:40:00,34.11,34.12,34.05,34.06,21100.0,30.2864,30.2953,30.2331,30.242,21100.0
2011-02-03 15:45:00,34.06,34.13,34.05,34.13,39300.0,30.242,30.3042,30.2331,30.3042,39300.0
2011-02-03 15:50:00,34.13,34.14,34.08,34.14,43400.0,30.3042,30.313,30.2598,30.313,43400.0
2011-02-03 15:55:00,34.12,34.17,34.06,34.11,101500.0,30.2953,30.3397,30.242,30.2864,101500.0
2011-02-04 09:30:00,34.23,34.23,34.08,34.12,5400.0,30.393,30.393,30.2598,30.2953,5400.0
2011-02-04 09:35:00,34.12,34.15,34.1,34.13,5000.0,30.2953,30.3219,30.2775,30.3042,5000.0
2011-02-04 09:40:00,34.12,34.25,34.1,34.23,5500.0,30.2953,30.4107,30.2775,30.393,5500.0
2011-02-04 09:45:00,34.24,34.24,34.08,34.15,3500.0,30.4018,30.4018,30.2598,30.3219,3500.0
2011-02-04 09:50:00,34.19,34.23,34.19,34.23,2100.0,30.3574,30.393,30.3574,30.393,2100.0
2011-02-04 09:55:00,34.24,34.31,34.24,34.26,5100.0,30.4018,30.464,30.4018,30.4196,5100.0
2011-02-04 10:00:00,34.29,34.32,34.27,34.28,3500.0,30.4462,30.4729,30.4285,30.4374,3500.0
2011-02-04 10:05:00,34.31,34.36,34.27,34.35,7700.0,30.464,30.5084,30.4285,30.4995,7700.0
2011-02-04 10:10:00,34.35,34.4,34.35,34.37,6600.0,30.4995,30.5439,30.4995,30.5173,6600.0
2011-02-04 10:15:00,34.36,34.45,34.36,34.41,6100.0,30.5084,30.5883,30.5084,30.5528,6100.0
2011-02-04 10:20:00,34.39,34.4,34.35,34.38,2900.0,30.535,30.5439,30.4995,30.5261,2900.0
2011-02-04 10:25:00,34.39,34.39,34.32,34.36,2500.0,30.535,30.535,30.4729,30.5084,2500.0
2011-02-04 10:30:00,34.34,34.37,34.3,34.35,4700.0,30.4906,30.5173,30.4551,30.4995,4700.0
2011-02-04 10:35:00,34.38,34.38,34.32,34.34,5600.0,30.5261,30.5261,30.4729,30.4906,5600.0
2011-02-04 10:40:00,34.32,34.46,34.32,34.4,18100.0,30.4729,30.5972,30.4729,30.5439,18100.0
2011-02-04 10:45:00,34.4,34.4,34.28,34.33,7000.0,30.5439,30.5439,30.4374,30.4817,7000.0
2011-02-04 10:50:00,34.34,34.34,34.2,34.2,28600.0,30.4906,30.4906,30.3663,30.3663,28600.0
2011-02-04 10:55:00,34.19,34.33,34.19,34.3,4500.0,30.3574,30.4817,30.3574,30.4551,4500.0
2011-02-04 11:00:00,34.3,34.32,34.23,34.23,3800.0,30.4551,30.4729,30.393,30.393,3800.0
2011-02-04 11:05:00,34.22,34.31,34.22,34.3,8400.0,30.3841,30.464,30.3841,30.4551,8400.0
2011-02-04 11:10:00,34.3,34.3,34.25,34.28,3500.0,30.4551,30.4551,30.4107,30.4374,3500.0
2011-02-04 11:15:00,34.28,34.28,34.26,34.27,800.0,30.4374,30.4374,30.4196,30.4285,800.0
2011-02-04 11:20:00,34.28,34.31,34.26,34.3,4500.0,30.4374,30.464,30.4196,30.4551,4500.0
2011-02-04 11:25:00,34.3,34.34,34.28,34.33,22100.0,30.4551,30.4906,30.4374,30.4817,22100.0
2011-02-04 11:30:00,34.33,34.39,34.33,34.37,7600.0,30.4817,30.535,30.4817,30.5173,7600.0
2011-02-04 11:35:00,34.37,34.37,34.37,34.37,600.0,30.5173,30.5173,30.5173,30.5173,600.0
2011-02-04 11:40:00,34.37,34.39,34.34,34.34,9800.0,30.5173,30.535,30.4906,30.4906,9800.0
2011-02-04 11:45:00,34.34,34.34,34.33,34.34,2200.0,30.4906,30.4906,30.4817,30.4906,2200.0
2011-02-04 11:50:00,34.33,34.33,34.32,34.32,600.0,30.4817,30.4817,30.4729,30.4729,600.0
2011-02-04 11:55:00,34.31,34.31,34.28,34.28,2200.0,30.464,30.464,30.4374,30.4374,2200.0
2011-02-04 12:00:00,34.26,34.3,34.26,34.3,3300.0,30.4196,30.4551,30.4196,30.4551,3300.0
2011-02-04 12:05:00,34.3,34.36,34.3,34.36,11100.0,30.4551,30.5084,30.4551,30.5084,11100.0
2011-02-04 12:10:00,34.36,34.39,34.33,34.35,4500.0,30.5084,30.535,30.4817,30.4995,4500.0
2011-02-04 12:15:00,34.36,34.42,34.34,34.4,21200.0,30.5084,30.5617,30.4906,30.5439,21200.0
2011-02-04 12:20:00,34.4,34.41,34.36,34.4,5200.0,30.5439,30.5528,30.5084,30.5439,5200.0
2011-02-04 12:25:00,34.41,34.51,34.4,34.51,22700.0,30.5528,30.6416,30.5439,30.6416,22700.0
2011-02-04 12:30:00,34.52,34.53,34.49,34.49,9600.0,30.6505,30.6593,30.6238,30.6238,9600.0
2011-02-04 12:35:00,34.47,34.49,34.46,34.49,4100.0,30.6061,30.6238,30.5972,30.6238,4100.0
2011-02-04 12:40:00,34.49,34.53,34.49,34.52,11000.0,30.6238,30.6593,30.6238,30.6505,11000.0
2011-02-04 12:45:00,34.52,34.53,34.49,34.52,3900.0,30.6505,30.6593,30.6238,30.6505,3900.0
2011-02-04 12:50:00,34.52,34.57,34.52,34.57,1200.0,30.6505,30.6948,30.6505,30.6948,1200.0
2011-02-04 12:55:00,34.57,34.67,34.57,34.63,17400.0,30.6948,30.7836,30.6948,30.7481,17400.0
2011-02-04 13:00:00,34.64,34.71,34.62,34.7,9400.0,30.757,30.8192,30.7392,30.8103,9400.0
2011-02-04 13:05:00,34.71,34.75,34.69,34.74,50100.0,30.8192,30.8547,30.8014,30.8458,50100.0
2011-02-04 13:10:00,34.75,34.75,34.73,34.75,31800.0,30.8547,30.8547,30.8369,30.8547,31800.0
2011-02-04 13:15:00,34.75,34.8,34.69,34.71,18200.0,30.8547,30.8991,30.8014,30.8192,18200.0
2011-02-04 13:20:00,34.72,34.75,34.71,34.74,16100.0,30.828,30.8547,30.8192,30.8458,16100.0
2011-02-04 13:25:00,34.74,34.74,34.73,34.73,600.0,30.8458,30.8458,30.8369,30.8369,600.0
2011-02-04 13:30:00,34.73,34.73,34.65,34.65,4100.0,30.8369,30.8369,30.7659,30.7659,4100.0
2011-02-04 13:35:00,34.65,34.65,34.62,34.64,2400.0,30.7659,30.7659,30.7392,30.757,2400.0
2011-02-04 13:40:00,34.65,34.65,34.63,34.63,1800.0,30.7659,30.7659,30.7481,30.7481,1800.0
2011-02-04 13:45:00,34.63,34.68,34.63,34.68,2700.0,30.7481,30.7925,30.7481,30.7925,2700.0
2011-02-04 13:50:00,34.67,34.74,34.67,34.73,5400.0,30.7836,30.8458,30.7836,30.8369,5400.0
2011-02-04 13:55:00,34.7,34.7,34.66,34.68,5300.0,30.8103,30.8103,30.7748,30.7925,5300.0
2011-02-04 14:00:00,34.68,34.68,34.65,34.66,3900.0,30.7925,30.7925,30.7659,30.7748,3900.0
2011-02-04 14:05:00,34.65,34.65,34.63,34.63,900.0,30.7659,30.7659,30.7481,30.7481,900.0
2011-02-04 14:10:00,34.62,34.66,34.59,34.66,4400.0,30.7392,30.7748,30.7126,30.7748,4400.0
2011-02-04 14:15:00,34.66,34.66,34.65,34.65,2800.0,30.7748,30.7748,30.7659,30.7659,2800.0
2011-02-04 14:20:00,34.65,34.65,34.61,34.63,2400.0,30.7659,30.7659,30.7304,30.7481,2400.0
2011-02-04 14:25:00,34.63,34.72,34.63,34.72,7300.0,30.7481,30.828,30.7481,30.828,7300.0
2011-02-04 14:30:00,34.72,34.72,34.72,34.72,2200.0,30.828,30.828,30.828,30.828,2200.0
2011-02-04 14:35:00,34.72,34.77,34.71,34.77,28300.0,30.828,30.8724,30.8192,30.8724,28300.0
2011-02-04 14:40:00,34.76,34.88,34.76,34.88,58000.0,30.8635,30.9701,30.8635,30.9701,58000.0
2011-02-04 14:45:00,34.88,34.9,34.86,34.86,7400.0,30.9701,30.9879,30.9523,30.9523,7400.0
2011-02-04 14:50:00,34.86,34.86,34.81,34.81,6700.0,30.9523,30.9523,30.9079,30.9079,6700.0
2011-02-04 14:55:00,34.8,34.82,34.76,34.76,12900.0,30.8991,30.9168,30.8635,30.8635,12900.0
2011-02-04 15:00:00,34.77,34.81,34.76,34.8,42700.0,30.8724,30.9079,30.8635,30.8991,42700.0
2011-02-04 15:05:00,34.79,34.8,34.77,34.77,13700.0,30.8902,30.8991,30.8724,30.8724,13700.0
2011-02-04 15:10:00,34.77,34.78,34.73,34.75,6600.0,30.8724,30.8813,30.8369,30.8547,6600.0
2011-02-04 15:15:00,34.75,34.75,34.72,34.73,4700.0,30.8547,30.8547,30.828,30.8369,4700.0
2011-02-04 15:20:00,34.73,34.74,34.7,34.7,5200.0,30.8369,30.8458,30.8103,30.8103,5200.0
2011-02-04 15:25:00,34.7,34.72,34.7,34.71,3600.0,30.8103,30.828,30.8103,30.8192,3600.0
2011-02-04 15:30:00,34.71,34.76,34.71,34.76,16200.0,30.8192,30.8635,30.8192,30.8635,16200.0
2011-02-04 15:35:00,34.76,34.77,34.76,34.76,16000.0,30.8635,30.8724,30.8635,30.8635,16000.0
2011-02-04 15:40:00,34.77,34.8,34.73,34.74,26700.0,30.8724,30.8991,30.8369,30.8458,26700.0
2011-02-04 15:45:00,34.73,34.75,34.73,34.74,27100.0,30.8369,30.8547,30.8369,30.8458,27100.0
2011-02-04 15:50:00,34.75,34.78,34.74,34.77,22600.0,30.8547,30.8813,30.8458,30.8724,22600.0
2011-02-04 15:55:00,34.78,34.85,34.75,34.85,63300.0,30.8813,30.9435,30.8547,30.9435,63300.0
2011-02-07 09:30:00,34.8,35.13,34.8,35.04,7400.0,30.8991,31.1921,30.8991,31.1122,7400.0
2011-02-07 09:35:00,35.05,35.18,35.05,35.16,7400.0,31.121,31.2365,31.121,31.2187,7400.0
2011-02-07 09:40:00,35.17,35.3,35.16,35.23,20900.0,31.2276,31.343,31.2187,31.2809,20900.0
2011-02-07 09:45:00,35.23,35.4,35.23,35.4,14200.0,31.2809,31.4318,31.2809,31.4318,14200.0
2011-02-07 09:50:00,35.41,35.41,35.27,35.28,5800.0,31.4407,31.4407,31.3164,31.3253,5800.0
2011-02-07 09:55:00,35.25,35.4,35.24,35.39,7600.0,31.2986,31.4318,31.2897,31.4229,7600.0
2011-02-07 10:00:00,35.4,35.42,35.35,35.41,14000.0,31.4318,31.4496,31.3874,31.4407,14000.0
2011-02-07 10:05:00,35.44,35.47,35.42,35.43,5100.0,31.4673,31.494,31.4496,31.4584,5100.0
2011-02-07 10:10:00,35.45,35.56,35.45,35.52,14600.0,31.4762,31.5739,31.4762,31.5384,14600.0
2011-02-07 10:15:00,35.52,35.52,35.4,35.44,23600.0,31.5384,31.5384,31.4318,31.4673,23600.0
2011-02-07 10:20:00,35.45,35.58,35.45,35.56,11800.0,31.4762,31.5916,31.4762,31.5739,11800.0
2011-02-07 10:25:00,35.56,35.59,35.55,35.58,7400.0,31.5739,31.6005,31.565,31.5916,7400.0
2011-02-07 10:30:00,35.58,35.6,35.52,35.59,11900.0,31.5916,31.6094,31.5384,31.6005,11900.0
2011-02-07 10:35:00,35.57,35.59,35.53,35.59,6400.0,31.5828,31.6005,31.5472,31.6005,6400.0
2011-02-07 10:40:00,35.55,35.59,35.55,35.59,5800.0,31.565,31.6005,31.565,31.6005,5800.0
2011-02-07 10:45:00,35.57,35.59,35.57,35.59,2500.0,31.5828,31.6005,31.5828,31.6005,2500.0
2011-02-07 10:50:00,35.58,35.72,35.58,35.72,22900.0,31.5916,31.7159,31.5916,31.7159,22900.0
2011-02-07 10:55:00,35.73,35.74,35.65,35.7,10900.0,31.7248,31.7337,31.6538,31.6982,10900.0
2011-02-07 11:00:00,35.7,35.77,35.7,35.73,9000.0,31.6982,31.7603,31.6982,31.7248,9000.0
2011-02-07 11:05:00,35.74,35.8,35.73,35.8,13400.0,31.7337,31.787,31.7248,31.787,13400.0
2011-02-07 11:10:00,35.79,35.82,35.79,35.79,13800.0,31.7781,31.8047,31.7781,31.7781,13800.0
2011-02-07 11:15:00,35.79,35.83,35.79,35.81,4700.0,31.7781,31.8136,31.7781,31.7958,4700.0
2011-02-07 11:20:00,35.82,35.83,35.78,35.78,6300.0,31.8047,31.8136,31.7692,31.7692,6300.0
2011-02-07 11:25:00,35.79,35.94,35.68,35.89,31200.0,31.7781,31.9113,31.6804,31.8669,31200.0
2011-02-07 11:30:00,35.88,35.9,35.81,35.83,7800.0,31.858,31.8758,31.7958,31.8136,7800.0
2011-02-07 11:35:00,35.82,35.85,35.82,35.85,2900.0,31.8047,31.8314,31.8047,31.8314,2900.0
2011-02-07 11:40:00,35.83,35.92,35.83,35.9,17000.0,31.8136,31.8935,31.8136,31.8758,17000.0
2011-02-07 11:45:00,35.9,35.94,35.9,35.91,7500.0,31.8758,31.9113,31.8758,31.8846,7500.0
2011-02-07 11:50:00,35.91,35.95,35.91,35.92,8600.0,31.8846,31.9202,31.8846,31.8935,8600.0
2011-02-07 11:55:00,35.92,35.97,35.9,35.96,14300.0,31.8935,31.9379,31.8758,31.929,14300.0
2011-02-07 12:00:00,35.96,35.98,35.94,35.95,7000.0,31.929,31.9468,31.9113,31.9202,7000.0
2011-02-07 12:05:00,35.92,35.96,35.92,35.95,3600.0,31.8935,31.929,31.8935,31.9202,3600.0
2011-02-07 12:10:00,35.94,35.97,35.93,35.95,10000.0,31.9113,31.9379,31.9024,31.9202,10000.0
2011-02-07 12:15:00,35.95,35.98,35.95,35.97,5500.0,31.9202,31.9468,31.9202,31.9379,5500.0
2011-02-07 12:20:00,35.98,35.98,35.92,35.93,4400.0,31.9468,31.9468,31.8935,31.9024,4400.0
2011-02-07 12:25:00,35.94,35.95,35.94,35.94,5500.0,31.9113,31.9202,31.9113,31.9113,5500.0
2011-02-07 12:30:00,35.95,36.14,35.95,36.11,33400.0,31.9202,32.0889,31.9202,32.0622,33400.0
2011-02-07 12:35:00,36.1,36.13,36.08,36.08,10000.0,32.0533,32.08,32.0356,32.0356,10000.0
2011-02-07 12:40:00,36.07,36.08,36.05,36.05,6200.0,32.0267,32.0356,32.0089,32.0089,6200.0
2011-02-07 12:45:00,36.04,36.05,36.03,36.04,4900.0,32.0001,32.0089,31.9912,32.0001,4900.0
2011-02-07 12:50:00,36.04,36.07,36.04,36.06,7900.0,32.0001,32.0267,32.0001,32.0178,7900.0
2011-02-07 12:55:00,36.06,36.07,36.03,36.07,6600.0,32.0178,32.0267,31.9912,32.0267,6600.0
2011-02-07 13:00:00,36.07,36.1,36.06,36.09,7500.0,32.0267,32.0533,32.0178,32.0445,7500.0
2011-02-07 13:05:00,36.09,36.16,36.09,36.13,5700.0,32.0445,32.1066,32.0445,32.08,5700.0
2011-02-07 13:10:00,36.13,36.14,36.12,36.13,5500.0,32.08,32.0889,32.0711,32.08,5500.0
2011-02-07 13:15:00,36.12,36.12,36.08,36.08,6100.0,32.0711,32.0711,32.0356,32.0356,6100.0
2011-02-07 13:20:00,36.08,36.09,36.06,36.06,8600.0,32.0356,32.0445,32.0178,32.0178,8600.0
2011-02-07 13:25:00,36.08,36.13,36.08,36.11,8300.0,32.0356,32.08,32.0356,32.0622,8300.0
2011-02-07 13:30:00,36.11,36.12,36.09,36.09,9700.0,32.0622,32.0711,32.0445,32.0445,9700.0
2011-02-07 13:35:00,36.09,36.09,36.02,36.03,4100.0,32.0445,32.0445,31.9823,31.9912,4100.0
2011-02-07 13:40:00,36.04,36.1,36.04,36.04,11100.0,32.0001,32.0533,32.0001,32.0001,11100.0
2011-02-07 13:45:00,36.04,36.04,36.02,36.04,2700.0,32.0001,32.0001,31.9823,32.0001,2700.0
2011-02-07 13:50:00,36.04,36.07,36.04,36.06,4300.0,32.0001,32.0267,32.0001,32.0178,4300.0
2011-02-07 13:55:00,36.05,36.08,36.05,36.08,6000.0,32.0089,32.0356,32.0089,32.0356,6000.0
2011-02-07 14:00:00,36.08,36.16,36.08,36.15,37600.0,32.0356,32.1066,32.0356,32.0977,37600.0
2011-02-07 14:05:00,36.16,36.16,36.12,36.14,6700.0,32.1066,32.1066,32.0711,32.0889,6700.0
2011-02-07 14:10:00,36.14,36.14,36.09,36.11,13700.0,32.0889,32.0889,32.0445,32.0622,13700.0
2011-02-07 14:15:00,36.1,36.12,36.1,36.11,4200.0,32.0533,32.0711,32.0533,32.0622,4200.0
2011-02-07 14:20:00,36.11,36.13,36.1,36.1,6500.0,32.0622,32.08,32.0533,32.0533,6500.0
2011-02-07 14:25:00,36.1,36.12,36.07,36.1,14000.0,32.0533,32.0711,32.0267,32.0533,14000.0
2011-02-07 14:30:00,36.08,36.09,36.04,36.05,7500.0,32.0356,32.0445,32.0001,32.0089,7500.0
2011-02-07 14:35:00,36.05,36.06,35.98,35.98,14800.0,32.0089,32.0178,31.9468,31.9468,14800.0
2011-02-07 14:40:00,35.97,35.98,35.95,35.97,9200.0,31.9379,31.9468,31.9202,31.9379,9200.0
2011-02-07 14:45:00,35.97,36.17,35.96,36.13,57800.0,31.9379,32.1155,31.929,32.08,57800.0
2011-02-07 14:50:00,36.12,36.2,36.12,36.17,17800.0,32.0711,32.1421,32.0711,32.1155,17800.0
2011-02-07 14:55:00,36.17,36.2,36.1,36.1,20900.0,32.1155,32.1421,32.0533,32.0533,20900.0
2011-02-07 15:00:00,36.1,36.16,35.9,36.13,80700.0,32.0533,32.1066,31.8758,32.08,80700.0
2011-02-07 15:05:00,36.11,36.21,36.11,36.13,7900.0,32.0622,32.151,32.0622,32.08,7900.0
2011-02-07 15:10:00,36.13,36.14,36.05,36.05,12600.0,32.08,32.0889,32.0089,32.0089,12600.0
2011-02-07 15:15:00,36.06,36.07,35.96,35.96,8300.0,32.0178,32.0267,31.929,31.929,8300.0
2011-02-07 15:20:00,35.96,35.98,35.96,35.96,7800.0,31.929,31.9468,31.929,31.929,7800.0
2011-02-07 15:25:00,35.97,36.04,35.97,36.02,13600.0,31.9379,32.0001,31.9379,31.9823,13600.0
2011-02-07 15:30:00,36.02,36.03,35.97,36.0,19100.0,31.9823,31.9912,31.9379,31.9645,19100.0
2011-02-07 15:35:00,35.99,36.07,35.98,36.03,18900.0,31.9557,32.0267,31.9468,31.9912,18900.0
2011-02-07 15:40:00,36.03,36.03,35.93,35.96,23800.0,31.9912,31.9912,31.9024,31.929,23800.0
2011-02-07 15:45:00,35.97,36.09,35.97,36.02,24300.0,31.9379,32.0445,31.9379,31.9823,24300.0
2011-02-07 15:50:00,36.02,36.04,35.94,36.03,74000.0,31.9823,32.0001,31.9113,31.9912,74000.0
2011-02-07 15:55:00,36.03,36.11,35.99,36.09,89300.0,31.9912,32.0622,31.9557,32.0445,89300.0
2011-02-08 09:30:00,36.08,36.11,35.85,35.94,6500.0,32.0356,32.0622,31.8314,31.9113,6500.0
2011-02-08 09:35:00,35.96,35.99,35.68,35.72,12100.0,31.929,31.9557,31.6804,31.7159,12100.0
2011-02-08 09:40:00,35.75,35.79,35.62,35.64,14000.0,31.7426,31.7781,31.6271,31.6449,14000.0
2011-02-08 09:45:00,35.64,35.69,35.45,35.47,25800.0,31.6449,31.6893,31.4762,31.494,25800.0
2011-02-08 09:50:00,35.45,35.65,35.44,35.56,12900.0,31.4762,31.6538,31.4673,31.5739,12900.0
2011-02-08 09:55:00,35.53,35.71,35.45,35.71,16400.0,31.5472,31.7071,31.4762,31.7071,16400.0
2011-02-08 10:00:00,35.71,35.84,35.64,35.84,11600.0,31.7071,31.8225,31.6449,31.8225,11600.0
2011-02-08 10:05:00,35.83,35.84,35.69,35.76,9700.0,31.8136,31.8225,31.6893,31.7515,9700.0
2011-02-08 10:10:00,35.76,35.8,35.7,35.75,14000.0,31.7515,31.787,31.6982,31.7426,14000.0
2011-02-08 10:15:00,35.74,35.76,35.63,35.67,5600.0,31.7337,31.7515,31.636,31.6715,5600.0
2011-02-08 10:20:00,35.68,35.76,35.62,35.75,5600.0,31.6804,31.7515,31.6271,31.7426,5600.0
2011-02-08 10:25:00,35.75,35.86,35.75,35.84,3500.0,31.7426,31.8402,31.7426,31.8225,3500.0
2011-02-08 10:30:00,35.86,35.86,35.7,35.7,7500.0,31.8402,31.8402,31.6982,31.6982,7500.0
2011-02-08 10:35:00,35.71,35.76,35.62,35.63,11800.0,31.7071,31.7515,31.6271,31.636,11800.0
2011-02-08 10:40:00,35.63,35.67,35.62,35.65,13100.0,31.636,31.6715,31.6271,31.6538,13100.0
2011-02-08 10:45:00,35.65,35.7,35.62,35.69,19400.0,31.6538,31.6982,31.6271,31.6893,19400.0
2011-02-08 10:50:00,35.67,35.74,35.67,35.69,9500.0,31.6715,31.7337,31.6715,31.6893,9500.0
2011-02-08 10:55:00,35.7,35.77,35.66,35.68,6800.0,31.6982,31.7603,31.6627,31.6804,6800.0
2011-02-08 11:00:00,35.69,35.72,35.66,35.66,24700.0,31.6893,31.7159,31.6627,31.6627,24700.0
2011-02-08 11:05:00,35.66,35.66,35.65,35.66,11500.0,31.6627,31.6627,31.6538,31.6627,11500.0
2011-02-08 11:10:00,35.66,35.71,35.65,35.7,9200.0,31.6627,31.7071,31.6538,31.6982,9200.0
2011-02-08 11:15:00,35.7,35.72,35.66,35.68,16500.0,31.6982,31.7159,31.6627,31.6804,16500.0
2011-02-08 11:20:00,35.69,35.77,35.69,35.76,9500.0,31.6893,31.7603,31.6893,31.7515,9500.0
2011-02-08 11:25:00,35.76,35.77,35.71,35.74,5400.0,31.7515,31.7603,31.7071,31.7337,5400.0
2011-02-08 11:30:00,35.74,35.88,35.73,35.87,81300.0,31.7337,31.858,31.7248,31.8491,81300.0
2011-02-08 11:35:00,35.87,35.87,35.85,35.86,52300.0,31.8491,31.8491,31.8314,31.8402,52300.0
2011-02-08 11:40:00,35.86,35.9,35.76,35.76,8300.0,31.8402,31.8758,31.7515,31.7515,8300.0
2011-02-08 11:45:00,35.76,35.82,35.76,35.8,11500.0,31.7515,31.8047,31.7515,31.787,11500.0
2011-02-08 11:50:00,35.8,35.8,35.74,35.76,5400.0,31.787,31.787,31.7337,31.7515,5400.0
2011-02-08 11:55:00,35.77,35.84,35.77,35.84,14500.0,31.7603,31.8225,31.7603,31.8225,14500.0
2011-02-08 12:00:00,35.83,35.84,35.79,35.8,12500.0,31.8136,31.8225,31.7781,31.787,12500.0
2011-02-08 12:05:00,35.79,35.8,35.71,35.8,31200.0,31.7781,31.787,31.7071,31.787,31200.0
2011-02-08 12:10:00,35.79,35.8,35.72,35.72,16200.0,31.7781,31.787,31.7159,31.7159,16200.0
2011-02-08 12:15:00,35.73,35.75,35.65,35.65,51500.0,31.7248,31.7426,31.6538,31.6538,51500.0
2011-02-08 12:20:00,35.65,35.74,35.65,35.72,3600.0,31.6538,31.7337,31.6538,31.7159,3600.0
2011-02-08 12:25:00,35.73,35.74,35.72,35.73,3400.0,31.7248,31.7337,31.7159,31.7248,3400.0
2011-02-08 12:30:00,35.73,35.73,35.69,35.72,16500.0,31.7248,31.7248,31.6893,31.7159,16500.0
2011-02-08 12:35:00,35.72,35.73,35.72,35.72,3500.0,31.7159,31.7248,31.7159,31.7159,3500.0
2011-02-08 12:40:00,35.7,35.73,35.7,35.73,26100.0,31.6982,31.7248,31.6982,31.7248,26100.0
2011-02-08 12:45:00,35.72,35.73,35.72,35.72,2700.0,31.7159,31.7248,31.7159,31.7159,2700.0
2011-02-08 12:50:00,35.73,35.73,35.68,35.7,5700.0,31.7248,31.7248,31.6804,31.6982,5700.0
2011-02-08 12:55:00,35.72,35.73,35.71,35.73,2400.0,31.7159,31.7248,31.7071,31.7248,2400.0
2011-02-08 13:00:00,35.72,35.74,35.71,35.72,12400.0,31.7159,31.7337,31.7071,31.7159,12400.0
2011-02-08 13:05:00,35.72,35.72,35.71,35.71,2100.0,31.7159,31.7159,31.7071,31.7071,2100.0
2011-02-08 13:10:00,35.71,35.71,35.69,35.69,4000.0,31.7071,31.7071,31.6893,31.6893,4000.0
2011-02-08 13:15:00,35.69,35.7,35.67,35.68,3700.0,31.6893,31.6982,31.6715,31.6804,3700.0
2011-02-08 13:20:00,35.67,35.72,35.67,35.71,5300.0,31.6715,31.7159,31.6715,31.7071,5300.0
2011-02-08 13:25:00,35.71,35.72,35.69,35.69,5700.0,31.7071,31.7159,31.6893,31.6893,5700.0
2011-02-08 13:30:00,35.69,35.71,35.69,35.71,3700.0,31.6893,31.7071,31.6893,31.7071,3700.0
2011-02-08 13:35:00,35.72,35.72,35.69,35.71,4800.0,31.7159,31.7159,31.6893,31.7071,4800.0
2011-02-08 13:40:00,35.7,35.73,35.7,35.73,19400.0,31.6982,31.7248,31.6982,31.7248,19400.0
2011-02-08 13:45:00,35.74,35.75,35.71,35.71,18800.0,31.7337,31.7426,31.7071,31.7071,18800.0
2011-02-08 13:50:00,35.7,35.73,35.7,35.71,88700.0,31.6982,31.7248,31.6982,31.7071,88700.0
2011-02-08 13:55:00,35.7,35.7,35.68,35.7,14100.0,31.6982,31.6982,31.6804,31.6982,14100.0
2011-02-08 14:00:00,35.7,35.71,35.64,35.64,4000.0,31.6982,31.7071,31.6449,31.6449,4000.0
2011-02-08 14:05:00,35.64,35.66,35.64,35.66,4800.0,31.6449,31.6627,31.6449,31.6627,4800.0
2011-02-08 14:10:00,35.66,35.66,35.65,35.65,800.0,31.6627,31.6627,31.6538,31.6538,800.0
2011-02-08 14:15:00,35.66,35.68,35.65,35.68,12800.0,31.6627,31.6804,31.6538,31.6804,12800.0
2011-02-08 14:20:00,35.68,35.7,35.68,35.7,4100.0,31.6804,31.6982,31.6804,31.6982,4100.0
2011-02-08 14:25:00,35.7,35.7,35.69,35.7,2600.0,31.6982,31.6982,31.6893,31.6982,2600.0
2011-02-08 14:30:00,35.7,35.7,35.69,35.7,2800.0,31.6982,31.6982,31.6893,31.6982,2800.0
2011-02-08 14:35:00,35.7,35.72,35.7,35.72,10500.0,31.6982,31.7159,31.6982,31.7159,10500.0
2011-02-08 14:40:00,35.72,35.73,35.69,35.73,122200.0,31.7159,31.7248,31.6893,31.7248,122200.0
2011-02-08 14:45:00,35.73,35.78,35.72,35.78,31000.0,31.7248,31.7692,31.7159,31.7692,31000.0
2011-02-08 14:50:00,35.77,35.77,35.67,35.67,22800.0,31.7603,31.7603,31.6715,31.6715,22800.0
2011-02-08 14:55:00,35.66,35.74,35.61,35.74,87100.0,31.6627,31.7337,31.6183,31.7337,87100.0
2011-02-08 15:00:00,35.73,35.78,35.7,35.74,34900.0,31.7248,31.7692,31.6982,31.7337,34900.0
2011-02-08 15:05:00,35.73,35.8,35.71,35.79,79300.0,31.7248,31.787,31.7071,31.7781,79300.0
2011-02-08 15:10:00,35.78,35.85,35.78,35.85,11300.0,31.7692,31.8314,31.7692,31.8314,11300.0
2011-02-08 15:15:00,35.85,35.88,35.84,35.86,13500.0,31.8314,31.858,31.8225,31.8402,13500.0
2011-02-08 15:20:00,35.86,35.86,35.85,35.85,2900.0,31.8402,31.8402,31.8314,31.8314,2900.0
2011-02-08 15:25:00,35.86,35.86,35.78,35.78,8600.0,31.8402,31.8402,31.7692,31.7692,8600.0
2011-02-08 15:30:00,35.78,35.85,35.76,35.85,18600.0,31.7692,31.8314,31.7515,31.8314,18600.0
2011-02-08 15:35:00,35.84,35.87,35.81,35.82,6300.0,31.8225,31.8491,31.7958,31.8047,6300.0
2011-02-08 15:40:00,35.81,35.84,35.81,35.82,9300.0,31.7958,31.8225,31.7958,31.8047,9300.0
2011-02-08 15:45:00,35.83,35.85,35.8,35.85,18300.0,31.8136,31.8314,31.787,31.8314,18300.0
2011-02-08 15:50:00,35.85,35.86,35.82,35.83,32000.0,31.8314,31.8402,31.8047,31.8136,32000.0
2011-02-08 15:55:00,35.83,35.83,35.75,35.81,50000.0,31.8136,31.8136,31.7426,31.7958,50000.0
2011-02-09 09:30:00,35.64,35.98,35.59,35.92,48700.0,31.6449,31.9468,31.6005,31.8935,48700.0
2011-02-09 09:35:00,35.9,35.93,35.75,35.8,6200.0,31.8758,31.9024,31.7426,31.787,6200.0
2011-02-09 09:40:00,35.81,35.9,35.76,35.84,12200.0,31.7958,31.8758,31.7515,31.8225,12200.0
2011-02-09 09:45:00,35.84,35.84,35.76,35.79,5500.0,31.8225,31.8225,31.7515,31.7781,5500.0
2011-02-09 09:50:00,35.79,35.84,35.78,35.8,6500.0,31.7781,31.8225,31.7692,31.787,6500.0
2011-02-09 09:55:00,35.8,35.81,35.75,35.8,3600.0,31.787,31.7958,31.7426,31.787,3600.0
2011-02-09 10:00:00,35.8,35.97,35.78,35.97,5800.0,31.787,31.9379,31.7692,31.9379,5800.0
2011-02-09 10:05:00,35.96,36.05,35.95,36.03,8100.0,31.929,32.0089,31.9202,31.9912,8100.0
2011-02-09 10:10:00,36.04,36.04,35.88,35.88,3900.0,32.0001,32.0001,31.858,31.858,3900.0
2011-02-09 10:15:00,35.89,35.9,35.79,35.79,3400.0,31.8669,31.8758,31.7781,31.7781,3400.0
2011-02-09 10:20:00,35.79,35.88,35.74,35.85,10200.0,31.7781,31.858,31.7337,31.8314,10200.0
2011-02-09 10:25:00,35.85,35.88,35.85,35.87,6500.0,31.8314,31.858,31.8314,31.8491,6500.0
2011-02-09 10:30:00,35.87,35.93,35.87,35.93,7900.0,31.8491,31.9024,31.8491,31.9024,7900.0
2011-02-09 10:35:00,35.93,35.95,35.92,35.95,4700.0,31.9024,31.9202,31.8935,31.9202,4700.0
2011-02-09 10:40:00,35.96,35.97,35.93,35.95,7700.0,31.929,31.9379,31.9024,31.9202,7700.0
2011-02-09 10:45:00,35.95,36.03,35.95,36.03,7300.0,31.9202,31.9912,31.9202,31.9912,7300.0
2011-02-09 10:50:00,36.03,36.09,36.0,36.08,11700.0,31.9912,32.0445,31.9645,32.0356,11700.0
2011-02-09 10:55:00,36.08,36.11,36.05,36.11,10300.0,32.0356,32.0622,32.0089,32.0622,10300.0
2011-02-09 11:00:00,36.11,36.11,36.05,36.08,6900.0,32.0622,32.0622,32.0089,32.0356,6900.0
2011-02-09 11:05:00,36.08,36.09,36.07,36.09,5900.0,32.0356,32.0445,32.0267,32.0445,5900.0
2011-02-09 11:10:00,36.09,36.1,36.07,36.08,13200.0,32.0445,32.0533,32.0267,32.0356,13200.0
2011-02-09 11:15:00,36.08,36.1,36.06,36.1,16700.0,32.0356,32.0533,32.0178,32.0533,16700.0
2011-02-09 11:20:00,36.1,36.17,36.08,36.14,50800.0,32.0533,32.1155,32.0356,32.0889,50800.0
2011-02-09 11:25:00,36.11,36.13,35.97,35.98,18600.0,32.0622,32.08,31.9379,31.9468,18600.0
2011-02-09 11:30:00,35.98,35.98,35.95,35.96,7500.0,31.9468,31.9468,31.9202,31.929,7500.0
2011-02-09 11:35:00,35.95,35.95,35.88,35.95,3500.0,31.9202,31.9202,31.858,31.9202,3500.0
2011-02-09 11:40:00,35.97,36.0,35.96,36.0,3600.0,31.9379,31.9645,31.929,31.9645,3600.0
2011-02-09 11:45:00,36.0,36.01,35.97,35.97,10000.0,31.9645,31.9734,31.9379,31.9379,10000.0
2011-02-09 11:50:00,35.96,35.96,35.9,35.91,3700.0,31.929,31.929,31.8758,31.8846,3700.0
2011-02-09 11:55:00,35.91,35.91,35.86,35.88,2500.0,31.8846,31.8846,31.8402,31.858,2500.0
2011-02-09 12:00:00,35.88,35.88,35.81,35.84,3600.0,31.858,31.858,31.7958,31.8225,3600.0
2011-02-09 12:05:00,35.84,35.85,35.8,35.81,2300.0,31.8225,31.8314,31.787,31.7958,2300.0
2011-02-09 12:10:00,35.83,35.92,35.83,35.91,3700.0,31.8136,31.8935,31.8136,31.8846,3700.0
2011-02-09 12:15:00,35.92,35.93,35.87,35.88,4300.0,31.8935,31.9024,31.8491,31.858,4300.0
2011-02-09 12:20:00,35.87,35.92,35.85,35.91,4900.0,31.8491,31.8935,31.8314,31.8846,4900.0
2011-02-09 12:25:00,35.9,35.91,35.89,35.89,800.0,31.8758,31.8846,31.8669,31.8669,800.0
2011-02-09 12:30:00,35.9,35.91,35.88,35.89,2500.0,31.8758,31.8846,31.858,31.8669,2500.0
2011-02-09 12:35:00,35.89,35.91,35.82,35.85,8200.0,31.8669,31.8846,31.8047,31.8314,8200.0
2011-02-09 12:40:00,35.85,35.87,35.84,35.87,4200.0,31.8314,31.8491,31.8225,31.8491,4200.0
2011-02-09 12:45:00,35.88,35.92,35.88,35.88,3400.0,31.858,31.8935,31.858,31.858,3400.0
2011-02-09 12:50:00,35.87,35.88,35.87,35.88,1700.0,31.8491,31.858,31.8491,31.858,1700.0
2011-02-09 12:55:00,35.89,35.89,35.85,35.86,4000.0,31.8669,31.8669,31.8314,31.8402,4000.0
2011-02-09 13:00:00,35.87,35.88,35.86,35.87,3900.0,31.8491,31.858,31.8402,31.8491,3900.0
2011-02-09 13:05:00,35.88,35.92,35.88,35.92,4300.0,31.858,31.8935,31.858,31.8935,4300.0
2011-02-09 13:10:00,35.92,36.01,35.92,36.01,31300.0,31.8935,31.9734,31.8935,31.9734,31300.0
2011-02-09 13:15:00,36.01,36.01,36.0,36.01,5000.0,31.9734,31.9734,31.9645,31.9734,5000.0
2011-02-09 13:20:00,36.01,36.01,36.0,36.0,3500.0,31.9734,31.9734,31.9645,31.9645,3500.0
2011-02-09 13:25:00,36.01,36.01,36.0,36.0,2500.0,31.9734,31.9734,31.9645,31.9645,2500.0
2011-02-09 13:30:00,36.0,36.01,36.0,36.0,2900.0,31.9645,31.9734,31.9645,31.9645,2900.0
2011-02-09 13:35:00,35.99,36.01,35.98,35.98,4200.0,31.9557,31.9734,31.9468,31.9468,4200.0
2011-02-09 13:40:00,35.98,36.05,35.97,36.0,5700.0,31.9468,32.0089,31.9379,31.9645,5700.0
2011-02-09 13:45:00,35.98,36.02,35.95,36.02,2200.0,31.9468,31.9823,31.9202,31.9823,2200.0
2011-02-09 13:50:00,36.01,36.01,35.98,36.01,3300.0,31.9734,31.9734,31.9468,31.9734,3300.0
2011-02-09 13:55:00,36.01,36.01,36.0,36.0,5200.0,31.9734,31.9734,31.9645,31.9645,5200.0
2011-02-09 14:00:00,36.0,36.02,35.99,36.02,13900.0,31.9645,31.9823,31.9557,31.9823,13900.0
2011-02-09 14:05:00,36.02,36.03,35.96,35.97,29200.0,31.9823,31.9912,31.929,31.9379,29200.0
2011-02-09 14:10:00,35.93,35.96,35.9,35.93,38900.0,31.9024,31.929,31.8758,31.9024,38900.0
2011-02-09 14:15:00,35.94,35.96,35.94,35.94,7100.0,31.9113,31.929,31.9113,31.9113,7100.0
2011-02-09 14:20:00,35.94,35.96,35.94,35.95,5100.0,31.9113,31.929,31.9113,31.9202,5100.0
2011-02-09 14:25:00,35.95,35.96,35.94,35.94,10300.0,31.9202,31.929,31.9113,31.9113,10300.0
2011-02-09 14:30:00,35.94,35.96,35.9,35.91,12700.0,31.9113,31.929,31.8758,31.8846,12700.0
2011-02-09 14:35:00,35.91,35.91,35.78,35.81,15300.0,31.8846,31.8846,31.7692,31.7958,15300.0
2011-02-09 14:40:00,35.8,35.88,35.76,35.86,47600.0,31.787,31.858,31.7515,31.8402,47600.0
2011-02-09 14:45:00,35.86,35.87,35.83,35.85,8600.0,31.8402,31.8491,31.8136,31.8314,8600.0
2011-02-09 14:50:00,35.86,35.86,35.77,35.8,8000.0,31.8402,31.8402,31.7603,31.787,8000.0
2011-02-09 14:55:00,35.79,35.82,35.79,35.82,35600.0,31.7781,31.8047,31.7781,31.8047,35600.0
2011-02-09 15:00:00,35.82,35.91,35.8,35.9,25300.0,31.8047,31.8846,31.787,31.8758,25300.0
2011-02-09 15:05:00,35.9,35.93,35.87,35.9,26100.0,31.8758,31.9024,31.8491,31.8758,26100.0
2011-02-09 15:10:00,35.89,35.89,35.72,35.78,68300.0,31.8669,31.8669,31.7159,31.7692,68300.0
2011-02-09 15:15:00,35.79,35.95,35.79,35.88,36600.0,31.7781,31.9202,31.7781,31.858,36600.0
2011-02-09 15:20:00,35.88,35.93,35.83,35.92,19100.0,31.858,31.9024,31.8136,31.8935,19100.0
2011-02-09 15:25:00,35.92,35.98,35.91,35.91,13100.0,31.8935,31.9468,31.8846,31.8846,13100.0
2011-02-09 15:30:00,35.93,36.03,35.92,36.0,32100.0,31.9024,31.9912,31.8935,31.9645,32100.0
2011-02-09 15:35:00,35.97,36.01,35.96,36.0,13400.0,31.9379,31.9734,31.929,31.9645,13400.0
2011-02-09 15:40:00,36.0,36.01,35.99,36.0,8800.0,31.9645,31.9734,31.9557,31.9645,8800.0
2011-02-09 15:45:00,35.99,36.01,35.97,36.0,35900.0,31.9557,31.9734,31.9379,31.9645,35900.0
2011-02-09 15:50:00,36.0,36.03,35.98,36.0,53400.0,31.9645,31.9912,31.9468,31.9645,53400.0
2011-02-09 15:55:00,36.0,36.1,35.95,36.0,164200.0,31.9645,32.0533,31.9202,31.9645,164200.0
2011-02-10 09:30:00,35.74,35.89,35.59,35.6,7000.0,31.7337,31.8669,31.6005,31.6094,7000.0
2011-02-10 09:35:00,35.62,35.69,35.56,35.67,30400.0,31.6271,31.6893,31.5739,31.6715,30400.0
2011-02-10 09:40:00,35.7,35.7,35.64,35.65,45900.0,31.6982,31.6982,31.6449,31.6538,45900.0
2011-02-10 09:45:00,35.66,35.7,35.64,35.7,10800.0,31.6627,31.6982,31.6449,31.6982,10800.0
2011-02-10 09:50:00,35.7,35.79,35.66,35.69,28300.0,31.6982,31.7781,31.6627,31.6893,28300.0
2011-02-10 09:55:00,35.69,35.71,35.69,35.71,2700.0,31.6893,31.7071,31.6893,31.7071,2700.0
2011-02-10 10:00:00,35.72,35.88,35.72,35.87,15100.0,31.7159,31.858,31.7159,31.8491,15100.0
2011-02-10 10:05:00,35.9,35.93,35.88,35.88,8900.0,31.8758,31.9024,31.858,31.858,8900.0
2011-02-10 10:10:00,35.86,35.9,35.85,35.85,5700.0,31.8402,31.8758,31.8314,31.8314,5700.0
2011-02-10 10:15:00,35.85,35.93,35.85,35.92,7700.0,31.8314,31.9024,31.8314,31.8935,7700.0
2011-02-10 10:20:00,35.92,36.02,35.91,35.94,12700.0,31.8935,31.9823,31.8846,31.9113,12700.0
2011-02-10 10:25:00,35.92,36.02,35.85,36.0,13500.0,31.8935,31.9823,31.8314,31.9645,13500.0
2011-02-10 10:30:00,36.0,36.02,35.93,36.01,9500.0,31.9645,31.9823,31.9024,31.9734,9500.0
2011-02-10 10:35:00,36.01,36.09,36.01,36.06,7500.0,31.9734,32.0445,31.9734,32.0178,7500.0
2011-02-10 10:40:00,36.06,36.19,36.05,36.18,23400.0,32.0178,32.1333,32.0089,32.1244,23400.0
2011-02-10 10:45:00,36.18,36.23,36.18,36.23,8800.0,32.1244,32.1688,32.1244,32.1688,8800.0
2011-02-10 10:50:00,36.23,36.31,36.21,36.27,28100.0,32.1688,32.2398,32.151,32.2043,28100.0
2011-02-10 10:55:00,36.27,36.27,36.13,36.13,5800.0,32.2043,32.2043,32.08,32.08,5800.0
2011-02-10 11:00:00,36.12,36.14,36.06,36.06,4300.0,32.0711,32.0889,32.0178,32.0178,4300.0
2011-02-10 11:05:00,36.08,36.08,36.03,36.06,9800.0,32.0356,32.0356,31.9912,32.0178,9800.0
2011-02-10 11:10:00,36.06,36.07,36.0,36.02,5000.0,32.0178,32.0267,31.9645,31.9823,5000.0
2011-02-10 11:15:00,36.02,36.04,35.96,35.97,10000.0,31.9823,32.0001,31.929,31.9379,10000.0
2011-02-10 11:20:00,35.99,36.03,35.99,36.01,3100.0,31.9557,31.9912,31.9557,31.9734,3100.0
2011-02-10 11:25:00,36.01,36.08,36.0,36.07,13100.0,31.9734,32.0356,31.9645,32.0267,13100.0
2011-02-10 11:30:00,36.08,36.09,36.05,36.09,14000.0,32.0356,32.0445,32.0089,32.0445,14000.0
2011-02-10 11:35:00,36.1,36.13,36.09,36.1,4700.0,32.0533,32.08,32.0445,32.0533,4700.0
2011-02-10 11:40:00,36.1,36.11,36.09,36.1,6400.0,32.0533,32.0622,32.0445,32.0533,6400.0
2011-02-10 11:45:00,36.1,36.18,36.1,36.15,4700.0,32.0533,32.1244,32.0533,32.0977,4700.0
2011-02-10 11:50:00,36.16,36.16,36.15,36.15,3900.0,32.1066,32.1066,32.0977,32.0977,3900.0
2011-02-10 11:55:00,36.16,36.18,36.12,36.13,3900.0,32.1066,32.1244,32.0711,32.08,3900.0
2011-02-10 12:00:00,36.15,36.15,36.08,36.09,2700.0,32.0977,32.0977,32.0356,32.0445,2700.0
2011-02-10 12:05:00,36.08,36.13,36.05,36.13,5700.0,32.0356,32.08,32.0089,32.08,5700.0
2011-02-10 12:10:00,36.13,36.14,36.08,36.08,5700.0,32.08,32.0889,32.0356,32.0356,5700.0
2011-02-10 12:15:00,36.1,36.1,36.04,36.06,7100.0,32.0533,32.0533,32.0001,32.0178,7100.0
2011-02-10 12:20:00,36.07,36.11,36.03,36.1,6900.0,32.0267,32.0622,31.9912,32.0533,6900.0
2011-02-10 12:25:00,36.09,36.12,36.09,36.11,9300.0,32.0445,32.0711,32.0445,32.0622,9300.0
2011-02-10 12:30:00,36.1,36.1,36.07,36.09,4800.0,32.0533,32.0533,32.0267,32.0445,4800.0
2011-02-10 12:35:00,36.07,36.09,36.06,36.07,7800.0,32.0267,32.0445,32.0178,32.0267,7800.0
2011-02-10 12:40:00,36.08,36.13,36.08,36.13,6900.0,32.0356,32.08,32.0356,32.08,6900.0
2011-02-10 12:45:00,36.13,36.17,36.13,36.13,5600.0,32.08,32.1155,32.08,32.08,5600.0
2011-02-10 12:50:00,36.13,36.14,36.08,36.08,2500.0,32.08,32.0889,32.0356,32.0356,2500.0
2011-02-10 12:55:00,36.08,36.08,36.04,36.04,2800.0,32.0356,32.0356,32.0001,32.0001,2800.0
2011-02-10 13:00:00,36.04,36.04,36.0,36.0,3400.0,32.0001,32.0001,31.9645,31.9645,3400.0
2011-02-10 13:05:00,36.0,36.0,35.98,36.0,1600.0,31.9645,31.9645,31.9468,31.9645,1600.0
2011-02-10 13:10:00,36.0,36.05,35.98,36.05,2800.0,31.9645,32.0089,31.9468,32.0089,2800.0
2011-02-10 13:15:00,36.06,36.07,36.01,36.01,4500.0,32.0178,32.0267,31.9734,31.9734,4500.0
2011-02-10 13:20:00,36.02,36.02,35.95,35.95,3100.0,31.9823,31.9823,31.9202,31.9202,3100.0
2011-02-10 13:25:00,35.95,35.97,35.9,35.92,5000.0,31.9202,31.9379,31.8758,31.8935,5000.0
2011-02-10 13:30:00,35.93,35.93,35.85,35.92,6500.0,31.9024,31.9024,31.8314,31.8935,6500.0
2011-02-10 13:35:00,35.9,35.97,35.9,35.91,7700.0,31.8758,31.9379,31.8758,31.8846,7700.0
2011-02-10 13:40:00,35.88,35.97,35.88,35.96,4300.0,31.858,31.9379,31.858,31.929,4300.0
2011-02-10 13:45:00,35.95,35.99,35.93,35.95,3200.0,31.9202,31.9557,31.9024,31.9202,3200.0
2011-02-10 13:50:00,35.93,36.0,35.91,35.99,5800.0,31.9024,31.9645,31.8846,31.9557,5800.0
2011-02-10 13:55:00,35.97,35.98,35.92,35.97,5000.0,31.9379,31.9468,31.8935,31.9379,5000.0
2011-02-10 14:00:00,35.97,36.02,35.96,36.0,5100.0,31.9379,31.9823,31.929,31.9645,5100.0
2011-02-10 14:05:00,35.99,36.0,35.95,35.99,4100.0,31.9557,31.9645,31.9202,31.9557,4100.0
2011-02-10 14:10:00,35.99,36.0,35.98,35.99,4900.0,31.9557,31.9645,31.9468,31.9557,4900.0
2011-02-10 14:15:00,35.99,36.02,35.97,36.01,6800.0,31.9557,31.9823,31.9379,31.9734,6800.0
2011-02-10 14:20:00,35.99,35.99,35.95,35.98,3900.0,31.9557,31.9557,31.9202,31.9468,3900.0
2011-02-10 14:25:00,35.98,35.98,35.92,35.93,4500.0,31.9468,31.9468,31.8935,31.9024,4500.0
2011-02-10 14:30:00,35.93,35.99,35.93,35.98,4300.0,31.9024,31.9557,31.9024,31.9468,4300.0
2011-02-10 14:35:00,35.98,36.0,35.94,35.97,7600.0,31.9468,31.9645,31.9113,31.9379,7600.0
2011-02-10 14:40:00,35.96,35.99,35.96,35.97,6000.0,31.929,31.9557,31.929,31.9379,6000.0
2011-02-10 14:45:00,35.97,35.98,35.94,35.95,3100.0,31.9379,31.9468,31.9113,31.9202,3100.0
2011-02-10 14:50:00,35.95,35.95,35.93,35.94,7600.0,31.9202,31.9202,31.9024,31.9113,7600.0
2011-02-10 14:55:00,35.93,35.96,35.92,35.95,6900.0,31.9024,31.929,31.8935,31.9202,6900.0
2011-02-10 15:00:00,35.94,36.0,35.93,35.98,6800.0,31.9113,31.9645,31.9024,31.9468,6800.0
2011-02-10 15:05:00,35.99,36.02,35.97,36.0,11500.0,31.9557,31.9823,31.9379,31.9645,11500.0
2011-02-10 15:10:00,36.0,36.0,35.94,35.97,6400.0,31.9645,31.9645,31.9113,31.9379,6400.0
2011-02-10 15:15:00,35.96,36.01,35.96,36.0,7600.0,31.929,31.9734,31.929,31.9645,7600.0
2011-02-10 15:20:00,36.0,36.1,36.0,36.1,23700.0,31.9645,32.0533,31.9645,32.0533,23700.0
2011-02-10 15:25:00,36.1,36.13,36.09,36.09,22200.0,32.0533,32.08,32.0445,32.0445,22200.0
2011-02-10 15:30:00,36.11,36.12,36.08,36.08,7600.0,32.0622,32.0711,32.0356,32.0356,7600.0
2011-02-10 15:35:00,36.06,36.06,35.99,36.04,25900.0,32.0178,32.0178,31.9557,32.0001,25900.0
2011-02-10 15:40:00,36.04,36.05,35.97,35.99,18200.0,32.0001,32.0089,31.9379,31.9557,18200.0
2011-02-10 15:45:00,35.97,36.07,35.96,36.01,19800.0,31.9379,32.0267,31.929,31.9734,19800.0
2011-02-10 15:50:00,36.02,36.03,35.95,35.98,20300.0,31.9823,31.9912,31.9202,31.9468,20300.0
2011-02-10 15:55:00,35.98,36.02,35.95,36.02,77600.0,31.9468,31.9823,31.9202,31.9823,77600.0
2011-02-11 09:30:00,35.83,35.94,35.83,35.88,3400.0,31.8136,31.9113,31.8136,31.858,3400.0
2011-02-11 09:35:00,35.91,35.93,35.83,35.86,2800.0,31.8846,31.9024,31.8136,31.8402,2800.0
2011-02-11 09:40:00,35.85,35.91,35.84,35.9,5300.0,31.8314,31.8846,31.8225,31.8758,5300.0
2011-02-11 09:45:00,35.89,35.89,35.85,35.88,2600.0,31.8669,31.8669,31.8314,31.858,2600.0
2011-02-11 09:50:00,35.89,35.95,35.89,35.92,2000.0,31.8669,31.9202,31.8669,31.8935,2000.0
2011-02-11 09:55:00,35.9,35.94,35.88,35.93,2600.0,31.8758,31.9113,31.858,31.9024,2600.0
2011-02-11 10:00:00,35.94,35.98,35.93,35.98,4300.0,31.9113,31.9468,31.9024,31.9468,4300.0
2011-02-11 10:05:00,35.99,36.02,35.99,36.01,2600.0,31.9557,31.9823,31.9557,31.9734,2600.0
2011-02-11 10:10:00,36.02,36.08,36.02,36.07,3300.0,31.9823,32.0356,31.9823,32.0267,3300.0
2011-02-11 10:15:00,36.05,36.06,35.99,36.01,4100.0,32.0089,32.0178,31.9557,31.9734,4100.0
2011-02-11 10:20:00,36.01,36.01,35.98,35.99,6800.0,31.9734,31.9734,31.9468,31.9557,6800.0
2011-02-11 10:25:00,35.99,36.02,35.96,36.01,8000.0,31.9557,31.9823,31.929,31.9734,8000.0
2011-02-11 10:30:00,36.01,36.03,36.01,36.02,2300.0,31.9734,31.9912,31.9734,31.9823,2300.0
2011-02-11 10:35:00,36.02,36.08,36.02,36.08,6500.0,31.9823,32.0356,31.9823,32.0356,6500.0
2011-02-11 10:40:00,36.08,36.11,35.97,35.97,5000.0,32.0356,32.0622,31.9379,31.9379,5000.0
2011-02-11 10:45:00,35.98,36.07,35.97,36.04,3800.0,31.9468,32.0267,31.9379,32.0001,3800.0
2011-02-11 10:50:00,36.06,36.09,36.04,36.05,7700.0,32.0178,32.0445,32.0001,32.0089,7700.0
2011-02-11 10:55:00,36.05,36.05,36.04,36.05,5800.0,32.0089,32.0089,32.0001,32.0089,5800.0
2011-02-11 11:00:00,36.05,36.15,36.03,36.12,6900.0,32.0089,32.0977,31.9912,32.0711,6900.0
2011-02-11 11:05:00,36.1,36.16,36.1,36.16,3400.0,32.0533,32.1066,32.0533,32.1066,3400.0
2011-02-11 11:10:00,36.14,36.16,36.14,36.15,3800.0,32.0889,32.1066,32.0889,32.0977,3800.0
2011-02-11 11:15:00,36.15,36.15,36.09,36.15,2700.0,32.0977,32.0977,32.0445,32.0977,2700.0
2011-02-11 11:20:00,36.15,36.23,36.15,36.22,6300.0,32.0977,32.1688,32.0977,32.1599,6300.0
2011-02-11 11:25:00,36.24,36.26,36.2,36.2,6200.0,32.1776,32.1954,32.1421,32.1421,6200.0
2011-02-11 11:30:00,36.21,36.29,36.2,36.29,3200.0,32.151,32.222,32.1421,32.222,3200.0
2011-02-11 11:35:00,36.29,36.32,36.24,36.26,9500.0,32.222,32.2487,32.1776,32.1954,9500.0
2011-02-11 11:40:00,36.27,36.29,36.26,36.28,5800.0,32.2043,32.222,32.1954,32.2132,5800.0
2011-02-11 11:45:00,36.28,36.28,36.22,36.27,4700.0,32.2132,32.2132,32.1599,32.2043,4700.0
2011-02-11 11:50:00,36.28,36.31,36.27,36.3,9700.0,32.2132,32.2398,32.2043,32.2309,9700.0
2011-02-11 11:55:00,36.3,36.3,36.27,36.28,6400.0,32.2309,32.2309,32.2043,32.2132,6400.0
2011-02-11 12:00:00,36.29,36.29,36.24,36.24,2200.0,32.222,32.222,32.1776,32.1776,2200.0
2011-02-11 12:05:00,36.25,36.31,36.25,36.3,5800.0,32.1865,32.2398,32.1865,32.2309,5800.0
2011-02-11 12:10:00,36.3,36.31,35.97,35.98,31800.0,32.2309,32.2398,31.9379,31.9468,31800.0
2011-02-11 12:15:00,35.97,35.98,35.7,35.71,38300.0,31.9379,31.9468,31.6982,31.7071,38300.0
2011-02-11 12:20:00,35.7,35.74,35.67,35.72,26800.0,31.6982,31.7337,31.6715,31.7159,26800.0
2011-02-11 12:25:00,35.71,35.8,35.71,35.78,45000.0,31.7071,31.787,31.7071,31.7692,45000.0
2011-02-11 12:30:00,35.78,35.79,35.7,35.7,22900.0,31.7692,31.7781,31.6982,31.6982,22900.0
2011-02-11 12:35:00,35.7,35.7,35.62,35.67,20000.0,31.6982,31.6982,31.6271,31.6715,20000.0
2011-02-11 12:40:00,35.66,35.72,35.66,35.67,9600.0,31.6627,31.7159,31.6627,31.6715,9600.0
2011-02-11 12:45:00,35.66,35.73,35.65,35.72,12200.0,31.6627,31.7248,31.6538,31.7159,12200.0
2011-02-11 12:50:00,35.7,35.79,35.67,35.79,17500.0,31.6982,31.7781,31.6715,31.7781,17500.0
2011-02-11 12:55:00,35.79,35.83,35.79,35.8,3900.0,31.7781,31.8136,31.7781,31.787,3900.0
2011-02-11 13:00:00,35.79,35.9,35.78,35.86,11700.0,31.7781,31.8758,31.7692,31.8402,11700.0
2011-02-11 13:05:00,35.86,35.95,35.84,35.94,4400.0,31.8402,31.9202,31.8225,31.9113,4400.0
2011-02-11 13:10:00,35.94,35.99,35.94,35.99,5100.0,31.9113,31.9557,31.9113,31.9557,5100.0
2011-02-11 13:15:00,35.99,35.99,35.97,35.98,2000.0,31.9557,31.9557,31.9379,31.9468,2000.0
2011-02-11 13:20:00,35.99,35.99,35.94,35.97,4900.0,31.9557,31.9557,31.9113,31.9379,4900.0
2011-02-11 13:25:00,35.96,35.96,35.86,35.87,9600.0,31.929,31.929,31.8402,31.8491,9600.0
2011-02-11 13:30:00,35.87,35.93,35.84,35.93,8000.0,31.8491,31.9024,31.8225,31.9024,8000.0
2011-02-11 13:35:00,35.92,35.92,35.84,35.84,4600.0,31.8935,31.8935,31.8225,31.8225,4600.0
2011-02-11 13:40:00,35.82,35.9,35.8,35.88,7800.0,31.8047,31.8758,31.787,31.858,7800.0
2011-02-11 13:45:00,35.86,35.87,35.79,35.79,4600.0,31.8402,31.8491,31.7781,31.7781,4600.0
2011-02-11 13:50:00,35.8,35.8,35.77,35.77,5500.0,31.787,31.787,31.7603,31.7603,5500.0
2011-02-11 13:55:00,35.77,35.86,35.67,35.67,22600.0,31.7603,31.8402,31.6715,31.6715,22600.0
2011-02-11 14:00:00,35.67,35.83,35.67,35.81,8700.0,31.6715,31.8136,31.6715,31.7958,8700.0
2011-02-11 14:05:00,35.81,35.89,35.81,35.89,3600.0,31.7958,31.8669,31.7958,31.8669,3600.0
2011-02-11 14:10:00,35.92,35.92,35.79,35.85,6200.0,31.8935,31.8935,31.7781,31.8314,6200.0
2011-02-11 14:15:00,35.86,35.93,35.85,35.93,10300.0,31.8402,31.9024,31.8314,31.9024,10300.0
2011-02-11 14:20:00,35.95,35.97,35.95,35.97,2900.0,31.9202,31.9379,31.9202,31.9379,2900.0
2011-02-11 14:25:00,35.97,35.97,35.9,35.94,9500.0,31.9379,31.9379,31.8758,31.9113,9500.0
2011-02-11 14:30:00,35.95,35.95,35.9,35.94,8400.0,31.9202,31.9202,31.8758,31.9113,8400.0
2011-02-11 14:35:00,35.95,35.97,35.84,35.93,19900.0,31.9202,31.9379,31.8225,31.9024,19900.0
2011-02-11 14:40:00,35.95,35.99,35.93,35.93,6400.0,31.9202,31.9557,31.9024,31.9024,6400.0
2011-02-11 14:45:00,35.95,35.95,35.88,35.93,7300.0,31.9202,31.9202,31.858,31.9024,7300.0
2011-02-11 14:50:00,35.94,36.03,35.94,36.02,8100.0,31.9113,31.9912,31.9113,31.9823,8100.0
2011-02-11 14:55:00,36.01,36.02,36.0,36.01,1500.0,31.9734,31.9823,31.9645,31.9734,1500.0
2011-02-11 15:00:00,36.0,36.03,36.0,36.03,4100.0,31.9645,31.9912,31.9645,31.9912,4100.0
2011-02-11 15:05:00,36.02,36.02,35.97,35.99,4000.0,31.9823,31.9823,31.9379,31.9557,4000.0
2011-02-11 15:10:00,35.98,36.05,35.98,36.04,4900.0,31.9468,32.0089,31.9468,32.0001,4900.0
2011-02-11 15:15:00,36.04,36.08,36.04,36.07,2600.0,32.0001,32.0356,32.0001,32.0267,2600.0
2011-02-11 15:20:00,36.07,36.1,36.06,36.07,5100.0,32.0267,32.0533,32.0178,32.0267,5100.0
2011-02-11 15:25:00,36.05,36.05,36.04,36.05,2800.0,32.0089,32.0089,32.0001,32.0089,2800.0
2011-02-11 15:30:00,36.06,36.11,36.06,36.07,7000.0,32.0178,32.0622,32.0178,32.0267,7000.0
2011-02-11 15:35:00,36.07,36.08,36.05,36.07,5100.0,32.0267,32.0356,32.0089,32.0267,5100.0
2011-02-11 15:40:00,36.06,36.09,36.03,36.07,6700.0,32.0178,32.0445,31.9912,32.0267,6700.0
2011-02-11 15:45:00,36.1,36.12,36.05,36.08,19300.0,32.0533,32.0711,32.0089,32.0356,19300.0
2011-02-11 15:50:00,36.07,36.07,35.99,35.99,5500.0,32.0267,32.0267,31.9557,31.9557,5500.0
2011-02-11 15:55:00,36.0,36.1,36.0,36.09,19600.0,31.9645,32.0533,31.9645,32.0445,19600.0
2011-02-14 09:30:00,36.13,36.23,35.9,35.94,5200.0,32.08,32.1688,31.8758,31.9113,5200.0
2011-02-14 09:35:00,35.94,36.12,35.94,36.08,2500.0,31.9113,32.0711,31.9113,32.0356,2500.0
2011-02-14 09:40:00,36.03,36.04,36.0,36.04,1900.0,31.9912,32.0001,31.9645,32.0001,1900.0
2011-02-14 09:45:00,36.06,36.09,36.06,36.07,2800.0,32.0178,32.0445,32.0178,32.0267,2800.0
2011-02-14 09:50:00,36.07,36.11,35.92,36.04,11300.0,32.0267,32.0622,31.8935,32.0001,11300.0
2011-02-14 09:55:00,36.02,36.09,36.02,36.08,3500.0,31.9823,32.0445,31.9823,32.0356,3500.0
2011-02-14 10:00:00,36.08,36.09,36.08,36.09,200.0,32.0356,32.0445,32.0356,32.0445,200.0
2011-02-14 10:05:00,36.05,36.05,36.03,36.03,1000.0,32.0089,32.0089,31.9912,31.9912,1000.0
2011-02-14 10:10:00,36.05,36.09,36.04,36.08,900.0,32.0089,32.0445,32.0001,32.0356,900.0
2011-02-14 10:15:00,36.08,36.09,36.07,36.09,1400.0,32.0356,32.0445,32.0267,32.0445,1400.0
2011-02-14 10:20:00,36.09,36.09,36.06,36.07,2000.0,32.0445,32.0445,32.0178,32.0267,2000.0
2011-02-14 10:25:00,36.04,36.06,36.04,36.06,600.0,32.0001,32.0178,32.0001,32.0178,600.0
2011-02-14 10:30:00,36.05,36.07,36.05,36.07,800.0,32.0089,32.0267,32.0089,32.0267,800.0
2011-02-14 10:35:00,36.08,36.09,36.06,36.08,1700.0,32.0356,32.0445,32.0178,32.0356,1700.0
2011-02-14 10:40:00,36.07,36.08,36.04,36.05,4300.0,32.0267,32.0356,32.0001,32.0089,4300.0
2011-02-14 10:45:00,36.05,36.07,36.0,36.01,6700.0,32.0089,32.0267,31.9645,31.9734,6700.0
2011-02-14 10:50:00,36.01,36.04,36.0,36.04,1700.0,31.9734,32.0001,31.9645,32.0001,1700.0
2011-02-14 10:55:00,36.03,36.04,35.95,36.02,14700.0,31.9912,32.0001,31.9202,31.9823,14700.0
2011-02-14 11:00:00,36.03,36.09,36.03,36.09,10000.0,31.9912,32.0445,31.9912,32.0445,10000.0
2011-02-14 11:05:00,36.09,36.15,36.09,36.15,5600.0,32.0445,32.0977,32.0445,32.0977,5600.0
2011-02-14 11:10:00,36.15,36.16,36.09,36.13,5000.0,32.0977,32.1066,32.0445,32.08,5000.0
2011-02-14 11:15:00,36.13,36.17,36.12,36.17,4500.0,32.08,32.1155,32.0711,32.1155,4500.0
2011-02-14 11:20:00,36.18,36.19,36.16,36.18,2500.0,32.1244,32.1333,32.1066,32.1244,2500.0
2011-02-14 11:25:00,36.17,36.21,36.17,36.2,2400.0,32.1155,32.151,32.1155,32.1421,2400.0
2011-02-14 11:30:00,36.21,36.21,36.16,36.18,2800.0,32.151,32.151,32.1066,32.1244,2800.0
2011-02-14 11:35:00,36.18,36.18,36.14,36.16,5800.0,32.1244,32.1244,32.0889,32.1066,5800.0
2011-02-14 11:40:00,36.18,36.19,36.13,36.16,9600.0,32.1244,32.1333,32.08,32.1066,9600.0
2011-02-14 11:45:00,36.17,36.22,36.17,36.2,4600.0,32.1155,32.1599,32.1155,32.1421,4600.0
2011-02-14 11:50:00,36.2,36.2,36.14,36.14,7600.0,32.1421,32.1421,32.0889,32.0889,7600.0
2011-02-14 11:55:00,36.14,36.24,36.14,36.23,3400.0,32.0889,32.1776,32.0889,32.1688,3400.0
2011-02-14 12:00:00,36.23,36.23,36.17,36.18,1700.0,32.1688,32.1688,32.1155,32.1244,1700.0
2011-02-14 12:05:00,36.19,36.28,36.19,36.28,3400.0,32.1333,32.2132,32.1333,32.2132,3400.0
2011-02-14 12:10:00,36.28,36.29,36.23,36.24,1100.0,32.2132,32.222,32.1688,32.1776,1100.0
2011-02-14 12:15:00,36.21,36.23,36.19,36.23,2200.0,32.151,32.1688,32.1333,32.1688,2200.0
2011-02-14 12:20:00,36.21,36.23,36.15,36.23,16300.0,32.151,32.1688,32.0977,32.1688,16300.0
2011-02-14 12:25:00,36.23,36.25,36.22,36.24,4800.0,32.1688,32.1865,32.1599,32.1776,4800.0
2011-02-14 12:30:00,36.21,36.21,36.18,36.19,1000.0,32.151,32.151,32.1244,32.1333,1000.0
2011-02-14 12:35:00,36.17,36.17,36.13,36.15,16200.0,32.1155,32.1155,32.08,32.0977,16200.0
2011-02-14 12:40:00,36.14,36.19,36.13,36.18,11800.0,32.0889,32.1333,32.08,32.1244,11800.0
2011-02-14 12:45:00,36.18,36.2,36.16,36.18,7200.0,32.1244,32.1421,32.1066,32.1244,7200.0
2011-02-14 12:50:00,36.15,36.17,36.12,36.16,1800.0,32.0977,32.1155,32.0711,32.1066,1800.0
2011-02-14 12:55:00,36.17,36.25,36.17,36.24,2000.0,32.1155,32.1865,32.1155,32.1776,2000.0
2011-02-14 13:00:00,36.23,36.24,36.19,36.22,3000.0,32.1688,32.1776,32.1333,32.1599,3000.0
2011-02-14 13:05:00,36.21,36.21,36.16,36.18,3200.0,32.151,32.151,32.1066,32.1244,3200.0
2011-02-14 13:10:00,36.18,36.23,36.18,36.23,3000.0,32.1244,32.1688,32.1244,32.1688,3000.0
2011-02-14 13:15:00,36.24,36.26,36.24,36.26,900.0,32.1776,32.1954,32.1776,32.1954,900.0
2011-02-14 13:20:00,36.26,36.28,36.26,36.28,1600.0,32.1954,32.2132,32.1954,32.2132,1600.0
2011-02-14 13:25:00,36.28,36.28,36.25,36.25,1200.0,32.2132,32.2132,32.1865,32.1865,1200.0
2011-02-14 13:30:00,36.23,36.28,36.22,36.28,1600.0,32.1688,32.2132,32.1599,32.2132,1600.0
2011-02-14 13:35:00,36.29,36.29,36.27,36.27,400.0,32.222,32.222,32.2043,32.2043,400.0
2011-02-14 13:40:00,36.28,36.28,36.25,36.25,800.0,32.2132,32.2132,32.1865,32.1865,800.0
2011-02-14 13:45:00,36.22,36.22,36.16,36.21,3600.0,32.1599,32.1599,32.1066,32.151,3600.0
2011-02-14 13:50:00,36.2,36.21,36.19,36.21,1900.0,32.1421,32.151,32.1333,32.151,1900.0
2011-02-14 13:55:00,36.2,36.21,36.2,36.2,1000.0,32.1421,32.151,32.1421,32.1421,1000.0
2011-02-14 14:00:00,36.21,36.21,36.18,36.19,3100.0,32.151,32.151,32.1244,32.1333,3100.0
2011-02-14 14:05:00,36.18,36.18,36.16,36.17,7600.0,32.1244,32.1244,32.1066,32.1155,7600.0
2011-02-14 14:10:00,36.17,36.18,36.16,36.16,7300.0,32.1155,32.1244,32.1066,32.1066,7300.0
2011-02-14 14:15:00,36.16,36.16,36.14,36.14,3100.0,32.1066,32.1066,32.0889,32.0889,3100.0
2011-02-14 14:20:00,36.15,36.18,36.14,36.18,10800.0,32.0977,32.1244,32.0889,32.1244,10800.0
2011-02-14 14:25:00,36.18,36.21,36.17,36.21,7800.0,32.1244,32.151,32.1155,32.151,7800.0
2011-02-14 14:30:00,36.2,36.21,36.19,36.19,1800.0,32.1421,32.151,32.1333,32.1333,1800.0
2011-02-14 14:35:00,36.2,36.21,36.16,36.21,9000.0,32.1421,32.151,32.1066,32.151,9000.0
2011-02-14 14:40:00,36.21,36.23,36.16,36.18,13600.0,32.151,32.1688,32.1066,32.1244,13600.0
2011-02-14 14:45:00,36.16,36.21,36.16,36.21,3500.0,32.1066,32.151,32.1066,32.151,3500.0
2011-02-14 14:50:00,36.2,36.21,36.19,36.21,4800.0,32.1421,32.151,32.1333,32.151,4800.0
2011-02-14 14:55:00,36.21,36.21,36.2,36.21,400.0,32.151,32.151,32.1421,32.151,400.0
2011-02-14 15:00:00,36.21,36.21,36.2,36.21,3500.0,32.151,32.151,32.1421,32.151,3500.0
2011-02-14 15:05:00,36.21,36.23,36.18,36.2,9300.0,32.151,32.1688,32.1244,32.1421,9300.0
2011-02-14 15:10:00,36.17,36.17,36.16,36.17,1700.0,32.1155,32.1155,32.1066,32.1155,1700.0
2011-02-14 15:15:00,36.17,36.2,36.17,36.19,2300.0,32.1155,32.1421,32.1155,32.1333,2300.0
2011-02-14 15:20:00,36.21,36.25,36.2,36.23,5000.0,32.151,32.1865,32.1421,32.1688,5000.0
2011-02-14 15:25:00,36.23,36.25,36.2,36.22,7900.0,32.1688,32.1865,32.1421,32.1599,7900.0
2011-02-14 15:30:00,36.22,36.25,36.21,36.24,8100.0,32.1599,32.1865,32.151,32.1776,8100.0
2011-02-14 15:35:00,36.23,36.25,36.23,36.24,4600.0,32.1688,32.1865,32.1688,32.1776,4600.0
2011-02-14 15:40:00,36.23,36.25,36.22,36.23,5400.0,32.1688,32.1865,32.1599,32.1688,5400.0
2011-02-14 15:45:00,36.24,36.29,36.24,36.29,11400.0,32.1776,32.222,32.1776,32.222,11400.0
2011-02-14 15:50:00,36.28,36.28,36.23,36.26,10000.0,32.2132,32.2132,32.1688,32.1954,10000.0
2011-02-14 15:55:00,36.25,36.27,36.2,36.25,26600.0,32.1865,32.2043,32.1421,32.1865,26600.0
2011-02-15 09:30:00,36.03,36.1,35.91,35.91,4700.0,31.9912,32.0533,31.8846,31.8846,4700.0
2011-02-15 09:35:00,35.95,35.99,35.95,35.96,2100.0,31.9202,31.9557,31.9202,31.929,2100.0
2011-02-15 09:40:00,35.93,35.99,35.93,35.94,5000.0,31.9024,31.9557,31.9024,31.9113,5000.0
2011-02-15 09:45:00,35.95,36.1,35.95,36.09,3900.0,31.9202,32.0533,31.9202,32.0445,3900.0
2011-02-15 09:50:00,36.09,36.2,36.05,36.18,14200.0,32.0445,32.1421,32.0089,32.1244,14200.0
2011-02-15 09:55:00,36.2,36.27,36.14,36.15,13000.0,32.1421,32.2043,32.0889,32.0977,13000.0
2011-02-15 10:00:00,36.17,36.17,36.12,36.12,5100.0,32.1155,32.1155,32.0711,32.0711,5100.0
2011-02-15 10:05:00,36.13,36.21,36.13,36.2,9600.0,32.08,32.151,32.08,32.1421,9600.0
2011-02-15 10:10:00,36.21,36.27,36.2,36.26,3700.0,32.151,32.2043,32.1421,32.1954,3700.0
2011-02-15 10:15:00,36.27,36.28,36.25,36.27,6200.0,32.2043,32.2132,32.1865,32.2043,6200.0
2011-02-15 10:20:00,36.27,36.34,36.27,36.33,8900.0,32.2043,32.2664,32.2043,32.2576,8900.0
2011-02-15 10:25:00,36.36,36.37,36.26,36.27,2500.0,32.2842,32.2931,32.1954,32.2043,2500.0
2011-02-15 10:30:00,36.3,36.3,36.25,36.28,5400.0,32.2309,32.2309,32.1865,32.2132,5400.0
2011-02-15 10:35:00,36.27,36.27,36.2,36.21,9000.0,32.2043,32.2043,32.1421,32.151,9000.0
2011-02-15 10:40:00,36.19,36.21,36.16,36.21,3600.0,32.1333,32.151,32.1066,32.151,3600.0
2011-02-15 10:45:00,36.19,36.29,36.18,36.18,9100.0,32.1333,32.222,32.1244,32.1244,9100.0
2011-02-15 10:50:00,36.2,36.2,36.15,36.15,6600.0,32.1421,32.1421,32.0977,32.0977,6600.0
2011-02-15 10:55:00,36.16,36.21,36.16,36.21,9300.0,32.1066,32.151,32.1066,32.151,9300.0
2011-02-15 11:00:00,36.19,36.21,36.12,36.13,5600.0,32.1333,32.151,32.0711,32.08,5600.0
2011-02-15 11:05:00,36.14,36.2,36.14,36.19,3800.0,32.0889,32.1421,32.0889,32.1333,3800.0
2011-02-15 11:10:00,36.18,36.19,36.18,36.19,1500.0,32.1244,32.1333,32.1244,32.1333,1500.0
2011-02-15 11:15:00,36.19,36.2,36.18,36.19,1900.0,32.1333,32.1421,32.1244,32.1333,1900.0
2011-02-15 11:20:00,36.2,36.2,36.19,36.19,500.0,32.1421,32.1421,32.1333,32.1333,500.0
2011-02-15 11:25:00,36.2,36.21,36.19,36.21,2800.0,32.1421,32.151,32.1333,32.151,2800.0
2011-02-15 11:30:00,36.22,36.22,36.21,36.21,2700.0,32.1599,32.1599,32.151,32.151,2700.0
2011-02-15 11:35:00,36.21,36.21,36.18,36.2,700.0,32.151,32.151,32.1244,32.1421,700.0
2011-02-15 11:40:00,36.19,36.2,36.19,36.2,1600.0,32.1333,32.1421,32.1333,32.1421,1600.0
2011-02-15 11:45:00,36.19,36.2,36.17,36.17,2000.0,32.1333,32.1421,32.1155,32.1155,2000.0
2011-02-15 11:50:00,36.18,36.18,36.15,36.17,500.0,32.1244,32.1244,32.0977,32.1155,500.0
2011-02-15 11:55:00,36.17,36.18,36.16,36.17,4100.0,32.1155,32.1244,32.1066,32.1155,4100.0
2011-02-15 12:00:00,36.17,36.18,36.16,36.18,1000.0,32.1155,32.1244,32.1066,32.1244,1000.0
2011-02-15 12:05:00,36.17,36.18,36.17,36.17,1900.0,32.1155,32.1244,32.1155,32.1155,1900.0
2011-02-15 12:10:00,36.18,36.21,36.17,36.18,6200.0,32.1244,32.151,32.1155,32.1244,6200.0
2011-02-15 12:15:00,36.19,36.22,36.19,36.2,7700.0,32.1333,32.1599,32.1333,32.1421,7700.0
2011-02-15 12:20:00,36.2,36.21,36.18,36.18,1900.0,32.1421,32.151,32.1244,32.1244,1900.0
2011-02-15 12:25:00,36.18,36.21,36.18,36.2,2900.0,32.1244,32.151,32.1244,32.1421,2900.0
2011-02-15 12:30:00,36.2,36.2,36.18,36.18,2000.0,32.1421,32.1421,32.1244,32.1244,2000.0
2011-02-15 12:35:00,36.2,36.21,36.18,36.18,2200.0,32.1421,32.151,32.1244,32.1244,2200.0
2011-02-15 12:40:00,36.18,36.25,36.15,36.24,49300.0,32.1244,32.1865,32.0977,32.1776,49300.0
2011-02-15 12:45:00,36.25,36.26,36.24,36.25,6900.0,32.1865,32.1954,32.1776,32.1865,6900.0
2011-02-15 12:50:00,36.26,36.27,36.23,36.25,8300.0,32.1954,32.2043,32.1688,32.1865,8300.0
2011-02-15 12:55:00,36.25,36.25,36.22,36.23,2000.0,32.1865,32.1865,32.1599,32.1688,2000.0
2011-02-15 13:00:00,36.22,36.22,36.14,36.15,5100.0,32.1599,32.1599,32.0889,32.0977,5100.0
2011-02-15 13:05:00,36.15,36.15,36.04,36.05,3100.0,32.0977,32.0977,32.0001,32.0089,3100.0
2011-02-15 13:10:00,36.04,36.04,36.03,36.03,1700.0,32.0001,32.0001,31.9912,31.9912,1700.0
2011-02-15 13:15:00,36.02,36.02,35.95,35.95,5200.0,31.9823,31.9823,31.9202,31.9202,5200.0
2011-02-15 13:20:00,35.93,35.97,35.93,35.94,1800.0,31.9024,31.9379,31.9024,31.9113,1800.0
2011-02-15 13:25:00,35.96,35.96,35.95,35.96,1700.0,31.929,31.929,31.9202,31.929,1700.0
2011-02-15 13:30:00,35.96,36.01,35.96,36.01,1600.0,31.929,31.9734,31.929,31.9734,1600.0
2011-02-15 13:35:00,36.01,36.03,36.01,36.03,1300.0,31.9734,31.9912,31.9734,31.9912,1300.0
2011-02-15 13:40:00,36.02,36.08,36.02,36.08,1900.0,31.9823,32.0356,31.9823,32.0356,1900.0
2011-02-15 13:45:00,36.09,36.09,36.07,36.08,3300.0,32.0445,32.0445,32.0267,32.0356,3300.0
2011-02-15 13:50:00,36.07,36.13,36.07,36.13,6400.0,32.0267,32.08,32.0267,32.08,6400.0
2011-02-15 13:55:00,36.09,36.09,36.06,36.06,1600.0,32.0445,32.0445,32.0178,32.0178,1600.0
2011-02-15 14:00:00,36.08,36.11,36.07,36.09,6100.0,32.0356,32.0622,32.0267,32.0445,6100.0
2011-02-15 14:05:00,36.08,36.09,36.05,36.06,6000.0,32.0356,32.0445,32.0089,32.0178,6000.0
2011-02-15 14:10:00,36.05,36.07,36.03,36.06,7200.0,32.0089,32.0267,31.9912,32.0178,7200.0
2011-02-15 14:15:00,36.06,36.09,36.05,36.09,4200.0,32.0178,32.0445,32.0089,32.0445,4200.0
2011-02-15 14:20:00,36.09,36.09,36.07,36.07,3700.0,32.0445,32.0445,32.0267,32.0267,3700.0
2011-02-15 14:25:00,36.06,36.06,36.04,36.05,6900.0,32.0178,32.0178,32.0001,32.0089,6900.0
2011-02-15 14:30:00,36.05,36.05,35.99,36.0,3100.0,32.0089,32.0089,31.9557,31.9645,3100.0
2011-02-15 14:35:00,36.0,36.03,35.96,35.96,8100.0,31.9645,31.9912,31.929,31.929,8100.0
2011-02-15 14:40:00,35.97,36.0,35.97,36.0,1800.0,31.9379,31.9645,31.9379,31.9645,1800.0
2011-02-15 14:45:00,35.99,36.0,35.99,36.0,3100.0,31.9557,31.9645,31.9557,31.9645,3100.0
2011-02-15 14:50:00,35.99,36.0,35.99,36.0,3700.0,31.9557,31.9645,31.9557,31.9645,3700.0
2011-02-15 14:55:00,35.99,36.0,35.97,35.97,11000.0,31.9557,31.9645,31.9379,31.9379,11000.0
2011-02-15 15:00:00,35.96,36.0,35.96,35.99,4600.0,31.929,31.9645,31.929,31.9557,4600.0
2011-02-15 15:05:00,35.99,36.0,35.97,35.97,5100.0,31.9557,31.9645,31.9379,31.9379,5100.0
2011-02-15 15:10:00,35.98,36.0,35.97,35.99,4100.0,31.9468,31.9645,31.9379,31.9557,4100.0
2011-02-15 15:15:00,35.99,36.0,35.98,35.98,4700.0,31.9557,31.9645,31.9468,31.9468,4700.0
2011-02-15 15:20:00,35.98,35.99,35.97,35.97,7300.0,31.9468,31.9557,31.9379,31.9379,7300.0
2011-02-15 15:25:00,35.97,35.98,35.97,35.98,3400.0,31.9379,31.9468,31.9379,31.9468,3400.0
2011-02-15 15:30:00,35.97,36.0,35.96,35.96,13300.0,31.9379,31.9645,31.929,31.929,13300.0
2011-02-15 15:35:00,35.95,35.96,35.93,35.94,6600.0,31.9202,31.929,31.9024,31.9113,6600.0
2011-02-15 15:40:00,35.94,35.94,35.92,35.94,8400.0,31.9113,31.9113,31.8935,31.9113,8400.0
2011-02-15 15:45:00,35.93,35.96,35.91,35.94,16800.0,31.9024,31.929,31.8846,31.9113,16800.0
2011-02-15 15:50:00,35.94,35.99,35.93,35.99,12700.0,31.9113,31.9557,31.9024,31.9557,12700.0
2011-02-15 15:55:00,35.98,36.0,35.97,35.99,34300.0,31.9468,31.9645,31.9379,31.9557,34300.0
2011-02-16 09:30:00,36.38,36.38,36.17,36.17,4400.0,32.302,32.302,32.1155,32.1155,4400.0
2011-02-16 09:35:00,36.12,36.26,36.12,36.22,2700.0,32.0711,32.1954,32.0711,32.1599,2700.0
2011-02-16 09:40:00,36.26,36.38,36.24,36.33,6900.0,32.1954,32.302,32.1776,32.2576,6900.0
2011-02-16 09:45:00,36.3,36.31,36.24,36.29,2900.0,32.2309,32.2398,32.1776,32.222,2900.0
2011-02-16 09:50:00,36.3,36.31,36.17,36.17,4400.0,32.2309,32.2398,32.1155,32.1155,4400.0
2011-02-16 09:55:00,36.17,36.37,36.13,36.37,6000.0,32.1155,32.2931,32.08,32.2931,6000.0
2011-02-16 10:00:00,36.38,36.38,36.11,36.11,4100.0,32.302,32.302,32.0622,32.0622,4100.0
2011-02-16 10:05:00,36.1,36.12,36.05,36.1,9400.0,32.0533,32.0711,32.0089,32.0533,9400.0
2011-02-16 10:10:00,36.1,36.17,36.1,36.16,6700.0,32.0533,32.1155,32.0533,32.1066,6700.0
2011-02-16 10:15:00,36.15,36.16,36.1,36.12,1700.0,32.0977,32.1066,32.0533,32.0711,1700.0
2011-02-16 10:20:00,36.14,36.24,36.12,36.24,1900.0,32.0889,32.1776,32.0711,32.1776,1900.0
2011-02-16 10:25:00,36.24,36.26,36.24,36.26,3700.0,32.1776,32.1954,32.1776,32.1954,3700.0
2011-02-16 10:30:00,36.25,36.31,36.25,36.29,41000.0,32.1865,32.2398,32.1865,32.222,41000.0
2011-02-16 10:35:00,36.3,36.33,36.28,36.33,2500.0,32.2309,32.2576,32.2132,32.2576,2500.0
2011-02-16 10:40:00,36.31,36.31,36.25,36.28,3500.0,32.2398,32.2398,32.1865,32.2132,3500.0
2011-02-16 10:45:00,36.28,36.28,36.26,36.26,500.0,32.2132,32.2132,32.1954,32.1954,500.0
2011-02-16 10:50:00,36.26,36.31,36.24,36.25,3500.0,32.1954,32.2398,32.1776,32.1865,3500.0
2011-02-16 10:55:00,36.25,36.29,36.25,36.28,2900.0,32.1865,32.222,32.1865,32.2132,2900.0
2011-02-16 11:00:00,36.27,36.29,36.24,36.29,37200.0,32.2043,32.222,32.1776,32.222,37200.0
2011-02-16 11:05:00,36.28,36.28,36.16,36.16,62800.0,32.2132,32.2132,32.1066,32.1066,62800.0
2011-02-16 11:10:00,36.14,36.27,36.14,36.27,8200.0,32.0889,32.2043,32.0889,32.2043,8200.0
2011-02-16 11:15:00,36.27,36.27,36.24,36.24,3800.0,32.2043,32.2043,32.1776,32.1776,3800.0
2011-02-16 11:20:00,36.24,36.26,36.22,36.22,8100.0,32.1776,32.1954,32.1599,32.1599,8100.0
2011-02-16 11:25:00,36.23,36.28,36.23,36.26,23300.0,32.1688,32.2132,32.1688,32.1954,23300.0
2011-02-16 11:30:00,36.25,36.27,36.22,36.27,87100.0,32.1865,32.2043,32.1599,32.2043,87100.0
2011-02-16 11:35:00,36.27,36.28,36.26,36.27,2700.0,32.2043,32.2132,32.1954,32.2043,2700.0
2011-02-16 11:40:00,36.27,36.28,36.21,36.27,17200.0,32.2043,32.2132,32.151,32.2043,17200.0
2011-02-16 11:45:00,36.26,36.26,36.26,36.26,200.0,32.1954,32.1954,32.1954,32.1954,200.0
2011-02-16 11:50:00,36.26,36.26,36.24,36.25,16200.0,32.1954,32.1954,32.1776,32.1865,16200.0
2011-02-16 11:55:00,36.25,36.26,36.23,36.24,6800.0,32.1865,32.1954,32.1688,32.1776,6800.0
2011-02-16 12:00:00,36.25,36.25,36.22,36.22,8900.0,32.1865,32.1865,32.1599,32.1599,8900.0
2011-02-16 12:05:00,36.2,36.21,36.13,36.14,10800.0,32.1421,32.151,32.08,32.0889,10800.0
2011-02-16 12:10:00,36.14,36.2,36.13,36.18,7900.0,32.0889,32.1421,32.08,32.1244,7900.0
2011-02-16 12:15:00,36.18,36.18,36.16,36.18,5200.0,32.1244,32.1244,32.1066,32.1244,5200.0
2011-02-16 12:20:00,36.19,36.2,36.17,36.19,4100.0,32.1333,32.1421,32.1155,32.1333,4100.0
2011-02-16 12:25:00,36.19,36.19,36.16,36.18,2300.0,32.1333,32.1333,32.1066,32.1244,2300.0
2011-02-16 12:30:00,36.18,36.19,36.17,36.18,252800.0,32.1244,32.1333,32.1155,32.1244,252800.0
2011-02-16 12:35:00,36.18,36.18,36.18,36.18,300.0,32.1244,32.1244,32.1244,32.1244,300.0
2011-02-16 12:40:00,36.18,36.19,36.18,36.18,700.0,32.1244,32.1333,32.1244,32.1244,700.0
2011-02-16 12:45:00,36.18,36.22,36.18,36.21,12100.0,32.1244,32.1599,32.1244,32.151,12100.0
2011-02-16 12:50:00,36.21,36.22,36.17,36.22,37500.0,32.151,32.1599,32.1155,32.1599,37500.0
2011-02-16 12:55:00,36.22,36.23,36.2,36.2,2900.0,32.1599,32.1688,32.1421,32.1421,2900.0
2011-02-16 13:00:00,36.19,36.2,36.17,36.19,5800.0,32.1333,32.1421,32.1155,32.1333,5800.0
2011-02-16 13:05:00,36.18,36.21,36.17,36.18,3600.0,32.1244,32.151,32.1155,32.1244,3600.0
2011-02-16 13:10:00,36.18,36.18,36.16,36.17,700.0,32.1244,32.1244,32.1066,32.1155,700.0
2011-02-16 13:15:00,36.16,36.18,36.16,36.18,600.0,32.1066,32.1244,32.1066,32.1244,600.0
2011-02-16 13:20:00,36.17,36.18,36.15,36.15,1700.0,32.1155,32.1244,32.0977,32.0977,1700.0
2011-02-16 13:25:00,36.16,36.16,36.14,36.15,3300.0,32.1066,32.1066,32.0889,32.0977,3300.0
2011-02-16 13:30:00,36.13,36.16,36.13,36.16,1400.0,32.08,32.1066,32.08,32.1066,1400.0
2011-02-16 13:35:00,36.16,36.2,36.16,36.18,3300.0,32.1066,32.1421,32.1066,32.1244,3300.0
2011-02-16 13:40:00,36.18,36.21,36.18,36.2,1600.0,32.1244,32.151,32.1244,32.1421,1600.0
2011-02-16 13:45:00,36.2,36.22,36.19,36.19,4500.0,32.1421,32.1599,32.1333,32.1333,4500.0
2011-02-16 13:50:00,36.19,36.22,36.19,36.21,2800.0,32.1333,32.1599,32.1333,32.151,2800.0
2011-02-16 13:55:00,36.21,36.21,36.19,36.2,3700.0,32.151,32.151,32.1333,32.1421,3700.0
2011-02-16 14:00:00,36.2,36.28,36.18,36.28,4100.0,32.1421,32.2132,32.1244,32.2132,4100.0
2011-02-16 14:05:00,36.28,36.29,36.23,36.23,2800.0,32.2132,32.222,32.1688,32.1688,2800.0
2011-02-16 14:10:00,36.21,36.25,36.19,36.2,7900.0,32.151,32.1865,32.1333,32.1421,7900.0
2011-02-16 14:15:00,36.21,36.22,36.2,36.2,1000.0,32.151,32.1599,32.1421,32.1421,1000.0
2011-02-16 14:20:00,36.21,36.25,36.21,36.25,1800.0,32.151,32.1865,32.151,32.1865,1800.0
2011-02-16 14:25:00,36.26,36.26,36.19,36.2,4700.0,32.1954,32.1954,32.1333,32.1421,4700.0
2011-02-16 14:30:00,36.2,36.25,36.2,36.24,4800.0,32.1421,32.1865,32.1421,32.1776,4800.0
2011-02-16 14:35:00,36.26,36.27,36.25,36.27,7500.0,32.1954,32.2043,32.1865,32.2043,7500.0
2011-02-16 14:40:00,36.27,36.27,36.21,36.22,7200.0,32.2043,32.2043,32.151,32.1599,7200.0
2011-02-16 14:45:00,36.22,36.24,36.22,36.24,4200.0,32.1599,32.1776,32.1599,32.1776,4200.0
2011-02-16 14:50:00,36.23,36.25,36.23,36.25,2200.0,32.1688,32.1865,32.1688,32.1865,2200.0
2011-02-16 14:55:00,36.25,36.25,36.21,36.21,2700.0,32.1865,32.1865,32.151,32.151,2700.0
2011-02-16 15:00:00,36.21,36.21,36.19,36.2,3200.0,32.151,32.151,32.1333,32.1421,3200.0
2011-02-16 15:05:00,36.21,36.26,36.21,36.23,5800.0,32.151,32.1954,32.151,32.1688,5800.0
2011-02-16 15:10:00,36.23,36.24,36.23,36.23,3600.0,32.1688,32.1776,32.1688,32.1688,3600.0
2011-02-16 15:15:00,36.24,36.24,36.19,36.2,30900.0,32.1776,32.1776,32.1333,32.1421,30900.0
2011-02-16 15:20:00,36.2,36.2,36.19,36.2,2600.0,32.1421,32.1421,32.1333,32.1421,2600.0
2011-02-16 15:25:00,36.2,36.22,36.19,36.19,29800.0,32.1421,32.1599,32.1333,32.1333,29800.0
2011-02-16 15:30:00,36.19,36.23,36.19,36.23,13000.0,32.1333,32.1688,32.1333,32.1688,13000.0
2011-02-16 15:35:00,36.22,36.23,36.19,36.2,33300.0,32.1599,32.1688,32.1333,32.1421,33300.0
2011-02-16 15:40:00,36.2,36.23,36.19,36.21,12200.0,32.1421,32.1688,32.1333,32.151,12200.0
2011-02-16 15:45:00,36.19,36.22,36.19,36.2,7500.0,32.1333,32.1599,32.1333,32.1421,7500.0
2011-02-16 15:50:00,36.21,36.22,36.19,36.21,14800.0,32.151,32.1599,32.1333,32.151,14800.0
2011-02-16 15:55:00,36.21,36.24,36.2,36.23,23400.0,32.151,32.1776,32.1421,32.1688,23400.0
2011-02-17 09:30:00,36.1,36.12,35.87,36.02,4800.0,32.0533,32.0711,31.8491,31.9823,4800.0
2011-02-17 09:35:00,35.98,36.11,35.98,36.05,2200.0,31.9468,32.0622,31.9468,32.0089,2200.0
2011-02-17 09:40:00,36.07,36.11,35.99,35.99,1700.0,32.0267,32.0622,31.9557,31.9557,1700.0
2011-02-17 09:45:00,35.97,36.13,35.97,36.12,3000.0,31.9379,32.08,31.9379,32.0711,3000.0
2011-02-17 09:50:00,36.08,36.09,36.06,36.09,2100.0,32.0356,32.0445,32.0178,32.0445,2100.0
2011-02-17 09:55:00,36.08,36.09,36.05,36.07,1200.0,32.0356,32.0445,32.0089,32.0267,1200.0
2011-02-17 10:00:00,36.08,36.16,36.04,36.1,2100.0,32.0356,32.1066,32.0001,32.0533,2100.0
2011-02-17 10:05:00,36.07,36.07,36.04,36.04,900.0,32.0267,32.0267,32.0001,32.0001,900.0
2011-02-17 10:10:00,36.05,36.16,36.04,36.16,104000.0,32.0089,32.1066,32.0001,32.1066,104000.0
2011-02-17 10:15:00,36.15,36.15,36.1,36.11,1700.0,32.0977,32.0977,32.0533,32.0622,1700.0
2011-02-17 10:20:00,36.15,36.3,36.15,36.3,10100.0,32.0977,32.2309,32.0977,32.2309,10100.0
2011-02-17 10:25:00,36.31,36.31,36.26,36.27,1900.0,32.2398,32.2398,32.1954,32.2043,1900.0
2011-02-17 10:30:00,36.26,36.33,36.26,36.29,2500.0,32.1954,32.2576,32.1954,32.222,2500.0
2011-02-17 10:35:00,36.29,36.33,36.29,36.3,2300.0,32.222,32.2576,32.222,32.2309,2300.0
2011-02-17 10:40:00,36.31,36.32,36.21,36.22,9100.0,32.2398,32.2487,32.151,32.1599,9100.0
2011-02-17 10:45:00,36.22,36.23,36.22,36.22,3100.0,32.1599,32.1688,32.1599,32.1599,3100.0
2011-02-17 10:50:00,36.22,36.23,36.2,36.2,1900.0,32.1599,32.1688,32.1421,32.1421,1900.0
2011-02-17 10:55:00,36.21,36.31,36.18,36.31,14600.0,32.151,32.2398,32.1244,32.2398,14600.0
2011-02-17 11:00:00,36.31,36.34,36.2,36.2,11800.0,32.2398,32.2664,32.1421,32.1421,11800.0
2011-02-17 11:05:00,36.2,36.39,36.2,36.39,36800.0,32.1421,32.3108,32.1421,32.3108,36800.0
2011-02-17 11:10:00,36.35,36.39,36.32,36.36,5700.0,32.2753,32.3108,32.2487,32.2842,5700.0
2011-02-17 11:15:00,36.36,36.4,36.36,36.39,3900.0,32.2842,32.3197,32.2842,32.3108,3900.0
2011-02-17 11:20:00,36.39,36.4,36.34,36.4,8800.0,32.3108,32.3197,32.2664,32.3197,8800.0
2011-02-17 11:25:00,36.4,36.47,36.4,36.47,2400.0,32.3197,32.3819,32.3197,32.3819,2400.0
2011-02-17 11:30:00,36.48,36.5,36.45,36.5,2800.0,32.3907,32.4085,32.3641,32.4085,2800.0
2011-02-17 11:35:00,36.48,36.48,36.44,36.44,2200.0,32.3907,32.3907,32.3552,32.3552,2200.0
2011-02-17 11:40:00,36.43,36.45,36.42,36.44,3300.0,32.3463,32.3641,32.3375,32.3552,3300.0
2011-02-17 11:45:00,36.45,36.45,36.44,36.44,500.0,32.3641,32.3641,32.3552,32.3552,500.0
2011-02-17 11:50:00,36.44,36.5,36.44,36.5,2800.0,32.3552,32.4085,32.3552,32.4085,2800.0
2011-02-17 11:55:00,36.49,36.49,36.47,36.48,1500.0,32.3996,32.3996,32.3819,32.3907,1500.0
2011-02-17 12:00:00,36.46,36.49,36.46,36.48,1600.0,32.373,32.3996,32.373,32.3907,1600.0
2011-02-17 12:05:00,36.48,36.56,36.48,36.49,12700.0,32.3907,32.4618,32.3907,32.3996,12700.0
2011-02-17 12:10:00,36.5,36.53,36.49,36.53,800.0,32.4085,32.4351,32.3996,32.4351,800.0
2011-02-17 12:15:00,36.53,36.54,36.52,36.53,3200.0,32.4351,32.444,32.4263,32.4351,3200.0
2011-02-17 12:20:00,36.52,36.56,36.52,36.55,2900.0,32.4263,32.4618,32.4263,32.4529,2900.0
2011-02-17 12:25:00,36.55,36.58,36.55,36.57,2500.0,32.4529,32.4795,32.4529,32.4707,2500.0
2011-02-17 12:30:00,36.57,36.6,36.54,36.6,2300.0,32.4707,32.4973,32.444,32.4973,2300.0
2011-02-17 12:35:00,36.59,36.65,36.57,36.62,8300.0,32.4884,32.5417,32.4707,32.515,8300.0
2011-02-17 12:40:00,36.62,36.63,36.59,36.63,5800.0,32.515,32.5239,32.4884,32.5239,5800.0
2011-02-17 12:45:00,36.64,36.68,36.64,36.68,12100.0,32.5328,32.5683,32.5328,32.5683,12100.0
2011-02-17 12:50:00,36.66,36.71,36.65,36.66,12900.0,32.5506,32.595,32.5417,32.5506,12900.0
2011-02-17 12:55:00,36.68,36.68,36.63,36.65,2800.0,32.5683,32.5683,32.5239,32.5417,2800.0
2011-02-17 13:00:00,36.64,36.65,36.58,36.59,3300.0,32.5328,32.5417,32.4795,32.4884,3300.0
2011-02-17 13:05:00,36.57,36.58,36.56,36.56,3500.0,32.4707,32.4795,32.4618,32.4618,3500.0
2011-02-17 13:10:00,36.53,36.53,36.53,36.53,1000.0,32.4351,32.4351,32.4351,32.4351,1000.0
2011-02-17 13:15:00,36.5,36.57,36.5,36.53,9200.0,32.4085,32.4707,32.4085,32.4351,9200.0
2011-02-17 13:20:00,36.53,36.59,36.5,36.57,12600.0,32.4351,32.4884,32.4085,32.4707,12600.0
2011-02-17 13:25:00,36.59,36.61,36.56,36.56,5300.0,32.4884,32.5062,32.4618,32.4618,5300.0
2011-02-17 13:30:00,36.56,36.57,36.52,36.52,1200.0,32.4618,32.4707,32.4263,32.4263,1200.0
2011-02-17 13:35:00,36.51,36.53,36.5,36.5,1000.0,32.4174,32.4351,32.4085,32.4085,1000.0
2011-02-17 13:40:00,36.49,36.52,36.49,36.5,1100.0,32.3996,32.4263,32.3996,32.4085,1100.0
2011-02-17 13:45:00,36.49,36.51,36.48,36.49,700.0,32.3996,32.4174,32.3907,32.3996,700.0
2011-02-17 13:50:00,36.46,36.46,36.43,36.43,1500.0,32.373,32.373,32.3463,32.3463,1500.0
2011-02-17 13:55:00,36.47,36.5,36.47,36.5,700.0,32.3819,32.4085,32.3819,32.4085,700.0
2011-02-17 14:00:00,36.5,36.54,36.47,36.54,2100.0,32.4085,32.444,32.3819,32.444,2100.0
2011-02-17 14:05:00,36.51,36.53,36.51,36.51,1600.0,32.4174,32.4351,32.4174,32.4174,1600.0
2011-02-17 14:10:00,36.52,36.52,36.5,36.5,2500.0,32.4263,32.4263,32.4085,32.4085,2500.0
2011-02-17 14:15:00,36.52,36.59,36.52,36.55,6000.0,32.4263,32.4884,32.4263,32.4529,6000.0
2011-02-17 14:20:00,36.56,36.6,36.55,36.59,5800.0,32.4618,32.4973,32.4529,32.4884,5800.0
2011-02-17 14:25:00,36.57,36.59,36.56,36.57,7400.0,32.4707,32.4884,32.4618,32.4707,7400.0
2011-02-17 14:30:00,36.57,36.57,36.53,36.55,6300.0,32.4707,32.4707,32.4351,32.4529,6300.0
2011-02-17 14:35:00,36.55,36.55,36.54,36.55,3600.0,32.4529,32.4529,32.444,32.4529,3600.0
2011-02-17 14:40:00,36.56,36.57,36.5,36.57,32700.0,32.4618,32.4707,32.4085,32.4707,32700.0
2011-02-17 14:45:00,36.57,36.57,36.5,36.52,6000.0,32.4707,32.4707,32.4085,32.4263,6000.0
2011-02-17 14:50:00,36.5,36.52,36.5,36.51,1000.0,32.4085,32.4263,32.4085,32.4174,1000.0
2011-02-17 14:55:00,36.52,36.52,36.5,36.5,1900.0,32.4263,32.4263,32.4085,32.4085,1900.0
2011-02-17 15:00:00,36.51,36.51,36.5,36.5,900.0,32.4174,32.4174,32.4085,32.4085,900.0
2011-02-17 15:05:00,36.5,36.54,36.5,36.51,5300.0,32.4085,32.444,32.4085,32.4174,5300.0
2011-02-17 15:10:00,36.51,36.52,36.51,36.51,1100.0,32.4174,32.4263,32.4174,32.4174,1100.0
2011-02-17 15:15:00,36.51,36.53,36.5,36.51,2500.0,32.4174,32.4351,32.4085,32.4174,2500.0
2011-02-17 15:20:00,36.52,36.54,36.51,36.52,5300.0,32.4263,32.444,32.4174,32.4263,5300.0
2011-02-17 15:25:00,36.53,36.55,36.52,36.53,2500.0,32.4351,32.4529,32.4263,32.4351,2500.0
2011-02-17 15:30:00,36.54,36.54,36.48,36.48,9900.0,32.444,32.444,32.3907,32.3907,9900.0
2011-02-17 15:35:00,36.49,36.51,36.48,36.49,3600.0,32.3996,32.4174,32.3907,32.3996,3600.0
2011-02-17 15:40:00,36.49,36.51,36.49,36.49,5700.0,32.3996,32.4174,32.3996,32.3996,5700.0
2011-02-17 15:45:00,36.5,36.5,36.48,36.48,5800.0,32.4085,32.4085,32.3907,32.3907,5800.0
2011-02-17 15:50:00,36.48,36.49,36.39,36.39,18300.0,32.3907,32.3996,32.3108,32.3108,18300.0
2011-02-17 15:55:00,36.39,36.43,36.38,36.39,22400.0,32.3108,32.3463,32.302,32.3108,22400.0
2011-02-18 09:30:00,36.48,36.48,36.34,36.42,7400.0,32.3907,32.3907,32.2664,32.3375,7400.0
2011-02-18 09:35:00,36.46,36.52,36.37,36.42,8200.0,32.373,32.4263,32.2931,32.3375,8200.0
2011-02-18 09:40:00,36.42,36.49,36.39,36.49,2600.0,32.3375,32.3996,32.3108,32.3996,2600.0
2011-02-18 09:45:00,36.46,36.46,36.34,36.34,4000.0,32.373,32.373,32.2664,32.2664,4000.0
2011-02-18 09:50:00,36.33,36.39,36.3,36.37,6400.0,32.2576,32.3108,32.2309,32.2931,6400.0
2011-02-18 09:55:00,36.39,36.39,36.28,36.3,1700.0,32.3108,32.3108,32.2132,32.2309,1700.0
2011-02-18 10:00:00,36.29,36.32,36.24,36.24,12100.0,32.222,32.2487,32.1776,32.1776,12100.0
2011-02-18 10:05:00,36.24,36.33,36.24,36.29,22000.0,32.1776,32.2576,32.1776,32.222,22000.0
2011-02-18 10:10:00,36.28,36.32,36.28,36.32,3100.0,32.2132,32.2487,32.2132,32.2487,3100.0
2011-02-18 10:15:00,36.32,36.36,36.31,36.36,2400.0,32.2487,32.2842,32.2398,32.2842,2400.0
2011-02-18 10:20:00,36.36,36.39,36.36,36.39,2800.0,32.2842,32.3108,32.2842,32.3108,2800.0
2011-02-18 10:25:00,36.39,36.42,36.37,36.42,1500.0,32.3108,32.3375,32.2931,32.3375,1500.0
2011-02-18 10:30:00,36.39,36.39,36.33,36.36,4400.0,32.3108,32.3108,32.2576,32.2842,4400.0
2011-02-18 10:35:00,36.38,36.38,36.33,36.37,4000.0,32.302,32.302,32.2576,32.2931,4000.0
2011-02-18 10:40:00,36.37,36.41,36.37,36.41,4900.0,32.2931,32.3286,32.2931,32.3286,4900.0
2011-02-18 10:45:00,36.41,36.41,36.36,36.37,2600.0,32.3286,32.3286,32.2842,32.2931,2600.0
2011-02-18 10:50:00,36.37,36.38,36.37,36.37,2100.0,32.2931,32.302,32.2931,32.2931,2100.0
2011-02-18 10:55:00,36.36,36.39,36.34,36.34,8200.0,32.2842,32.3108,32.2664,32.2664,8200.0
2011-02-18 11:00:00,36.33,36.39,36.32,36.37,7800.0,32.2576,32.3108,32.2487,32.2931,7800.0
2011-02-18 11:05:00,36.37,36.39,36.34,36.37,7100.0,32.2931,32.3108,32.2664,32.2931,7100.0
2011-02-18 11:10:00,36.37,36.39,36.34,36.38,5900.0,32.2931,32.3108,32.2664,32.302,5900.0
2011-02-18 11:15:00,36.38,36.4,36.37,36.39,1700.0,32.302,32.3197,32.2931,32.3108,1700.0
2011-02-18 11:20:00,36.38,36.4,36.37,36.38,1700.0,32.302,32.3197,32.2931,32.302,1700.0
2011-02-18 11:25:00,36.38,36.38,36.35,36.36,7900.0,32.302,32.302,32.2753,32.2842,7900.0
2011-02-18 11:30:00,36.37,36.5,36.36,36.5,11200.0,32.2931,32.4085,32.2842,32.4085,11200.0
2011-02-18 11:35:00,36.49,36.57,36.49,36.56,3900.0,32.3996,32.4707,32.3996,32.4618,3900.0
2011-02-18 11:40:00,36.56,36.63,36.55,36.63,3600.0,32.4618,32.5239,32.4529,32.5239,3600.0
2011-02-18 11:45:00,36.63,36.7,36.62,36.66,7800.0,32.5239,32.5861,32.515,32.5506,7800.0
2011-02-18 11:50:00,36.66,36.76,36.66,36.76,11000.0,32.5506,32.6394,32.5506,32.6394,11000.0
2011-02-18 11:55:00,36.76,36.77,36.73,36.76,6300.0,32.6394,32.6482,32.6127,32.6394,6300.0
2011-02-18 12:00:00,36.78,36.8,36.72,36.79,10400.0,32.6571,32.6749,32.6038,32.666,10400.0
2011-02-18 12:05:00,36.79,36.8,36.76,36.8,13100.0,32.666,32.6749,32.6394,32.6749,13100.0
2011-02-18 12:10:00,36.82,36.88,36.82,36.87,3300.0,32.6926,32.7459,32.6926,32.737,3300.0
2011-02-18 12:15:00,36.86,36.86,36.81,36.82,3900.0,32.7281,32.7281,32.6838,32.6926,3900.0
2011-02-18 12:20:00,36.81,36.81,36.78,36.79,1800.0,32.6838,32.6838,32.6571,32.666,1800.0
2011-02-18 12:25:00,36.78,36.78,36.75,36.75,3100.0,32.6571,32.6571,32.6305,32.6305,3100.0
2011-02-18 12:30:00,36.75,36.8,36.75,36.8,2100.0,32.6305,32.6749,32.6305,32.6749,2100.0
2011-02-18 12:35:00,36.79,36.8,36.73,36.76,7300.0,32.666,32.6749,32.6127,32.6394,7300.0
2011-02-18 12:40:00,36.75,36.77,36.74,36.77,3400.0,32.6305,32.6482,32.6216,32.6482,3400.0
2011-02-18 12:45:00,36.76,36.8,36.76,36.78,3000.0,32.6394,32.6749,32.6394,32.6571,3000.0
2011-02-18 12:50:00,36.78,36.82,36.78,36.8,4900.0,32.6571,32.6926,32.6571,32.6749,4900.0
2011-02-18 12:55:00,36.8,36.8,36.78,36.78,1600.0,32.6749,32.6749,32.6571,32.6571,1600.0
2011-02-18 13:00:00,36.76,36.77,36.75,36.75,3300.0,32.6394,32.6482,32.6305,32.6305,3300.0
2011-02-18 13:05:00,36.74,36.75,36.74,36.74,4100.0,32.6216,32.6305,32.6216,32.6216,4100.0
2011-02-18 13:10:00,36.75,36.76,36.74,36.75,4800.0,32.6305,32.6394,32.6216,32.6305,4800.0
2011-02-18 13:15:00,36.76,36.76,36.73,36.73,6300.0,32.6394,32.6394,32.6127,32.6127,6300.0
2011-02-18 13:20:00,36.74,36.76,36.74,36.76,4600.0,32.6216,32.6394,32.6216,32.6394,4600.0
2011-02-18 13:25:00,36.77,36.77,36.74,36.75,6200.0,32.6482,32.6482,32.6216,32.6305,6200.0
2011-02-18 13:30:00,36.74,36.79,36.74,36.76,10700.0,32.6216,32.666,32.6216,32.6394,10700.0
2011-02-18 13:35:00,36.75,36.77,36.75,36.77,3300.0,32.6305,32.6482,32.6305,32.6482,3300.0
2011-02-18 13:40:00,36.77,36.81,36.77,36.8,51300.0,32.6482,32.6838,32.6482,32.6749,51300.0
2011-02-18 13:45:00,36.79,36.8,36.77,36.77,5600.0,32.666,32.6749,32.6482,32.6482,5600.0
2011-02-18 13:50:00,36.77,36.8,36.76,36.8,6900.0,32.6482,32.6749,32.6394,32.6749,6900.0
2011-02-18 13:55:00,36.81,36.87,36.81,36.84,34800.0,32.6838,32.737,32.6838,32.7104,34800.0
2011-02-18 14:00:00,36.84,36.85,36.78,36.79,14800.0,32.7104,32.7193,32.6571,32.666,14800.0
2011-02-18 14:05:00,36.8,36.83,36.8,36.83,4100.0,32.6749,32.7015,32.6749,32.7015,4100.0
2011-02-18 14:10:00,36.83,36.83,36.79,36.79,6400.0,32.7015,32.7015,32.666,32.666,6400.0
2011-02-18 14:15:00,36.8,36.81,36.79,36.79,16900.0,32.6749,32.6838,32.666,32.666,16900.0
2011-02-18 14:20:00,36.79,36.8,36.77,36.79,16100.0,32.666,32.6749,32.6482,32.666,16100.0
2011-02-18 14:25:00,36.79,36.8,36.76,36.77,20600.0,32.666,32.6749,32.6394,32.6482,20600.0
2011-02-18 14:30:00,36.77,36.82,36.77,36.82,13200.0,32.6482,32.6926,32.6482,32.6926,13200.0
2011-02-18 14:35:00,36.82,36.82,36.78,36.79,6000.0,32.6926,32.6926,32.6571,32.666,6000.0
2011-02-18 14:40:00,36.78,36.8,36.77,36.8,11500.0,32.6571,32.6749,32.6482,32.6749,11500.0
2011-02-18 14:45:00,36.81,36.83,36.79,36.8,12700.0,32.6838,32.7015,32.666,32.6749,12700.0
2011-02-18 14:50:00,36.8,36.82,36.79,36.8,25200.0,32.6749,32.6926,32.666,32.6749,25200.0
2011-02-18 14:55:00,36.79,36.81,36.77,36.81,7000.0,32.666,32.6838,32.6482,32.6838,7000.0
2011-02-18 15:00:00,36.8,36.8,36.78,36.79,10500.0,32.6749,32.6749,32.6571,32.666,10500.0
2011-02-18 15:05:00,36.79,36.8,36.79,36.8,6700.0,32.666,32.6749,32.666,32.6749,6700.0
2011-02-18 15:10:00,36.81,36.82,36.79,36.8,207200.0,32.6838,32.6926,32.666,32.6749,207200.0
2011-02-18 15:15:00,36.8,36.84,36.79,36.81,74000.0,32.6749,32.7104,32.666,32.6838,74000.0
2011-02-18 15:20:00,36.8,36.88,36.8,36.86,64500.0,32.6749,32.7459,32.6749,32.7281,64500.0
2011-02-18 15:25:00,36.85,36.9,36.85,36.88,8000.0,32.7193,32.7637,32.7193,32.7459,8000.0
2011-02-18 15:30:00,36.88,36.9,36.82,36.83,10400.0,32.7459,32.7637,32.6926,32.7015,10400.0
2011-02-18 15:35:00,36.82,36.83,36.78,36.78,6900.0,32.6926,32.7015,32.6571,32.6571,6900.0
2011-02-18 15:40:00,36.79,36.82,36.79,36.81,11900.0,32.666,32.6926,32.666,32.6838,11900.0
2011-02-18 15:45:00,36.81,36.9,36.79,36.8,100900.0,32.6838,32.7637,32.666,32.6749,100900.0
2011-02-18 15:50:00,36.8,36.87,36.8,36.85,19000.0,32.6749,32.737,32.6749,32.7193,19000.0
2011-02-18 15:55:00,36.85,36.95,36.85,36.94,53000.0,32.7193,32.8081,32.7193,32.7992,53000.0
2011-02-22 09:30:00,36.27,36.27,36.06,36.17,10200.0,32.2043,32.2043,32.0178,32.1155,10200.0
2011-02-22 09:35:00,36.16,36.52,36.09,36.47,113400.0,32.1066,32.4263,32.0445,32.3819,113400.0
2011-02-22 09:40:00,36.43,36.5,36.3,36.3,6400.0,32.3463,32.4085,32.2309,32.2309,6400.0
2011-02-22 09:45:00,36.3,36.63,36.29,36.6,90500.0,32.2309,32.5239,32.222,32.4973,90500.0
2011-02-22 09:50:00,36.6,36.76,36.59,36.67,7200.0,32.4973,32.6394,32.4884,32.5594,7200.0
2011-02-22 09:55:00,36.68,36.76,36.65,36.76,2700.0,32.5683,32.6394,32.5417,32.6394,2700.0
2011-02-22 10:00:00,36.73,36.9,36.69,36.82,66800.0,32.6127,32.7637,32.5772,32.6926,66800.0
2011-02-22 10:05:00,36.79,36.9,36.78,36.89,14100.0,32.666,32.7637,32.6571,32.7548,14100.0
2011-02-22 10:10:00,36.92,37.03,36.92,36.98,11300.0,32.7814,32.8791,32.7814,32.8347,11300.0
2011-02-22 10:15:00,36.98,37.02,36.97,37.01,9000.0,32.8347,32.8702,32.8258,32.8613,9000.0
2011-02-22 10:20:00,37.02,37.05,36.95,36.97,22500.0,32.8702,32.8968,32.8081,32.8258,22500.0
2011-02-22 10:25:00,36.93,37.02,36.93,37.0,11200.0,32.7903,32.8702,32.7903,32.8525,11200.0
2011-02-22 10:30:00,36.99,36.99,36.86,36.91,20100.0,32.8436,32.8436,32.7281,32.7725,20100.0
2011-02-22 10:35:00,36.91,36.93,36.87,36.89,5000.0,32.7725,32.7903,32.737,32.7548,5000.0
2011-02-22 10:40:00,36.88,36.94,36.87,36.92,6600.0,32.7459,32.7992,32.737,32.7814,6600.0
2011-02-22 10:45:00,36.9,36.96,36.9,36.93,10800.0,32.7637,32.8169,32.7637,32.7903,10800.0
2011-02-22 10:50:00,36.93,36.94,36.9,36.9,9200.0,32.7903,32.7992,32.7637,32.7637,9200.0
2011-02-22 10:55:00,36.9,37.01,36.9,36.92,9800.0,32.7637,32.8613,32.7637,32.7814,9800.0
2011-02-22 11:00:00,36.93,37.0,36.93,36.98,11800.0,32.7903,32.8525,32.7903,32.8347,11800.0
2011-02-22 11:05:00,36.99,37.04,36.96,37.01,11700.0,32.8436,32.888,32.8169,32.8613,11700.0
2011-02-22 11:10:00,37.01,37.04,36.9,36.94,47300.0,32.8613,32.888,32.7637,32.7992,47300.0
2011-02-22 11:15:00,36.93,36.95,36.72,36.72,15600.0,32.7903,32.8081,32.6038,32.6038,15600.0
2011-02-22 11:20:00,36.71,36.71,36.62,36.64,8100.0,32.595,32.595,32.515,32.5328,8100.0
2011-02-22 11:25:00,36.64,36.68,36.59,36.66,5800.0,32.5328,32.5683,32.4884,32.5506,5800.0
2011-02-22 11:30:00,36.66,36.67,36.58,36.61,14100.0,32.5506,32.5594,32.4795,32.5062,14100.0
2011-02-22 11:35:00,36.64,36.71,36.63,36.71,4500.0,32.5328,32.595,32.5239,32.595,4500.0
2011-02-22 11:40:00,36.71,36.74,36.58,36.61,8800.0,32.595,32.6216,32.4795,32.5062,8800.0
2011-02-22 11:45:00,36.59,36.63,36.57,36.58,6300.0,32.4884,32.5239,32.4707,32.4795,6300.0
2011-02-22 11:50:00,36.59,36.6,36.56,36.59,8800.0,32.4884,32.4973,32.4618,32.4884,8800.0
2011-02-22 11:55:00,36.58,36.63,36.57,36.58,8300.0,32.4795,32.5239,32.4707,32.4795,8300.0
2011-02-22 12:00:00,36.57,36.59,36.48,36.52,6000.0,32.4707,32.4884,32.3907,32.4263,6000.0
2011-02-22 12:05:00,36.51,36.55,36.48,36.54,18200.0,32.4174,32.4529,32.3907,32.444,18200.0
2011-02-22 12:10:00,36.54,36.57,36.52,36.55,3900.0,32.444,32.4707,32.4263,32.4529,3900.0
2011-02-22 12:15:00,36.55,36.57,36.54,36.57,7900.0,32.4529,32.4707,32.444,32.4707,7900.0
2011-02-22 12:20:00,36.6,36.6,36.54,36.59,11700.0,32.4973,32.4973,32.444,32.4884,11700.0
2011-02-22 12:25:00,36.59,36.6,36.56,36.57,14300.0,32.4884,32.4973,32.4618,32.4707,14300.0
2011-02-22 12:30:00,36.55,36.55,36.52,36.55,8900.0,32.4529,32.4529,32.4263,32.4529,8900.0
2011-02-22 12:35:00,36.55,36.59,36.52,36.54,14600.0,32.4529,32.4884,32.4263,32.444,14600.0
2011-02-22 12:40:00,36.52,36.54,36.43,36.53,30000.0,32.4263,32.444,32.3463,32.4351,30000.0
2011-02-22 12:45:00,36.53,36.54,36.44,36.45,27600.0,32.4351,32.444,32.3552,32.3641,27600.0
2011-02-22 12:50:00,36.45,36.55,36.45,36.51,14900.0,32.3641,32.4529,32.3641,32.4174,14900.0
2011-02-22 12:55:00,36.49,36.51,36.44,36.5,76300.0,32.3996,32.4174,32.3552,32.4085,76300.0
2011-02-22 13:00:00,36.5,36.5,36.42,36.45,106100.0,32.4085,32.4085,32.3375,32.3641,106100.0
2011-02-22 13:05:00,36.46,36.52,36.44,36.5,29700.0,32.373,32.4263,32.3552,32.4085,29700.0
2011-02-22 13:10:00,36.51,36.55,36.44,36.45,10600.0,32.4174,32.4529,32.3552,32.3641,10600.0
2011-02-22 13:15:00,36.45,36.52,36.45,36.46,11600.0,32.3641,32.4263,32.3641,32.373,11600.0
2011-02-22 13:20:00,36.47,36.47,36.43,36.44,9500.0,32.3819,32.3819,32.3463,32.3552,9500.0
2011-02-22 13:25:00,36.44,36.47,36.42,36.43,8700.0,32.3552,32.3819,32.3375,32.3463,8700.0
2011-02-22 13:30:00,36.43,36.44,36.34,36.39,7600.0,32.3463,32.3552,32.2664,32.3108,7600.0
2011-02-22 13:35:00,36.38,36.44,36.38,36.41,5200.0,32.302,32.3552,32.302,32.3286,5200.0
2011-02-22 13:40:00,36.41,36.46,36.39,36.44,8300.0,32.3286,32.373,32.3108,32.3552,8300.0
2011-02-22 13:45:00,36.44,36.45,36.39,36.39,7800.0,32.3552,32.3641,32.3108,32.3108,7800.0
2011-02-22 13:50:00,36.39,36.42,36.37,36.4,4800.0,32.3108,32.3375,32.2931,32.3197,4800.0
2011-02-22 13:55:00,36.39,36.44,36.37,36.44,7000.0,32.3108,32.3552,32.2931,32.3552,7000.0
2011-02-22 14:00:00,36.44,36.44,36.37,36.39,15300.0,32.3552,32.3552,32.2931,32.3108,15300.0
2011-02-22 14:05:00,36.4,36.42,36.35,36.4,9700.0,32.3197,32.3375,32.2753,32.3197,9700.0
2011-02-22 14:10:00,36.41,36.43,36.36,36.37,14000.0,32.3286,32.3463,32.2842,32.2931,14000.0
2011-02-22 14:15:00,36.37,36.43,36.35,36.4,18300.0,32.2931,32.3463,32.2753,32.3197,18300.0
2011-02-22 14:20:00,36.41,36.41,36.3,36.35,73500.0,32.3286,32.3286,32.2309,32.2753,73500.0
2011-02-22 14:25:00,36.33,36.41,36.3,36.39,16600.0,32.2576,32.3286,32.2309,32.3108,16600.0
2011-02-22 14:30:00,36.39,36.45,36.37,36.41,9900.0,32.3108,32.3641,32.2931,32.3286,9900.0
2011-02-22 14:35:00,36.4,36.43,36.38,36.41,8700.0,32.3197,32.3463,32.302,32.3286,8700.0
2011-02-22 14:40:00,36.41,36.42,36.35,36.37,12800.0,32.3286,32.3375,32.2753,32.2931,12800.0
2011-02-22 14:45:00,36.37,36.44,36.37,36.41,8800.0,32.2931,32.3552,32.2931,32.3286,8800.0
2011-02-22 14:50:00,36.43,36.49,36.41,36.45,7400.0,32.3463,32.3996,32.3286,32.3641,7400.0
2011-02-22 14:55:00,36.46,36.47,36.41,36.41,6700.0,32.373,32.3819,32.3286,32.3286,6700.0
2011-02-22 15:00:00,36.4,36.48,36.4,36.45,17600.0,32.3197,32.3907,32.3197,32.3641,17600.0
2011-02-22 15:05:00,36.45,36.5,36.39,36.46,19700.0,32.3641,32.4085,32.3108,32.373,19700.0
2011-02-22 15:10:00,36.45,36.47,36.42,36.45,9400.0,32.3641,32.3819,32.3375,32.3641,9400.0
2011-02-22 15:15:00,36.46,36.48,36.39,36.43,25500.0,32.373,32.3907,32.3108,32.3463,25500.0
2011-02-22 15:20:00,36.44,36.46,36.4,36.44,14000.0,32.3552,32.373,32.3197,32.3552,14000.0
2011-02-22 15:25:00,36.4,36.45,36.38,36.4,22400.0,32.3197,32.3641,32.302,32.3197,22400.0
2011-02-22 15:30:00,36.41,36.44,36.36,36.43,25000.0,32.3286,32.3552,32.2842,32.3463,25000.0
2011-02-22 15:35:00,36.43,36.44,36.4,36.41,13900.0,32.3463,32.3552,32.3197,32.3286,13900.0
2011-02-22 15:40:00,36.41,36.46,36.4,36.43,22800.0,32.3286,32.373,32.3197,32.3463,22800.0
2011-02-22 15:45:00,36.42,36.43,36.3,36.32,38800.0,32.3375,32.3463,32.2309,32.2487,38800.0
2011-02-22 15:50:00,36.31,36.39,36.3,36.31,25600.0,32.2398,32.3108,32.2309,32.2398,25600.0
2011-02-22 15:55:00,36.31,36.44,36.28,36.4,53500.0,32.2398,32.3552,32.2132,32.3197,53500.0
2011-02-23 09:30:00,36.3,36.44,36.16,36.44,7400.0,32.2309,32.3552,32.1066,32.3552,7400.0
2011-02-23 09:35:00,36.35,36.53,36.35,36.41,5500.0,32.2753,32.4351,32.2753,32.3286,5500.0
2011-02-23 09:40:00,36.38,36.47,36.33,36.38,3800.0,32.302,32.3819,32.2576,32.302,3800.0
2011-02-23 09:45:00,36.38,36.41,36.14,36.17,5400.0,32.302,32.3286,32.0889,32.1155,5400.0
2011-02-23 09:50:00,36.18,36.3,36.16,36.23,9700.0,32.1244,32.2309,32.1066,32.1688,9700.0
2011-02-23 09:55:00,36.24,36.33,36.19,36.23,29300.0,32.1776,32.2576,32.1333,32.1688,29300.0
2011-02-23 10:00:00,36.23,36.24,36.16,36.22,5600.0,32.1688,32.1776,32.1066,32.1599,5600.0
2011-02-23 10:05:00,36.22,36.22,36.09,36.11,17600.0,32.1599,32.1599,32.0445,32.0622,17600.0
2011-02-23 10:10:00,36.14,36.21,36.12,36.14,7600.0,32.0889,32.151,32.0711,32.0889,7600.0
2011-02-23 10:15:00,36.13,36.39,36.13,36.35,36900.0,32.08,32.3108,32.08,32.2753,36900.0
2011-02-23 10:20:00,36.35,36.35,36.25,36.29,31700.0,32.2753,32.2753,32.1865,32.222,31700.0
2011-02-23 10:25:00,36.29,36.35,36.26,36.31,19500.0,32.222,32.2753,32.1954,32.2398,19500.0
2011-02-23 10:30:00,36.35,36.35,36.24,36.26,11200.0,32.2753,32.2753,32.1776,32.1954,11200.0
2011-02-23 10:35:00,36.27,36.36,36.21,36.32,26000.0,32.2043,32.2842,32.151,32.2487,26000.0
2011-02-23 10:40:00,36.32,36.32,36.18,36.2,8700.0,32.2487,32.2487,32.1244,32.1421,8700.0
2011-02-23 10:45:00,36.2,36.3,36.2,36.3,16000.0,32.1421,32.2309,32.1421,32.2309,16000.0
2011-02-23 10:50:00,36.29,36.29,36.26,36.27,15200.0,32.222,32.222,32.1954,32.2043,15200.0
2011-02-23 10:55:00,36.27,36.31,36.25,36.29,14000.0,32.2043,32.2398,32.1865,32.222,14000.0
2011-02-23 11:00:00,36.29,36.3,36.25,36.25,5300.0,32.222,32.2309,32.1865,32.1865,5300.0
2011-02-23 11:05:00,36.26,36.29,36.25,36.29,8200.0,32.1954,32.222,32.1865,32.222,8200.0
2011-02-23 11:10:00,36.29,36.29,36.25,36.25,8900.0,32.222,32.222,32.1865,32.1865,8900.0
2011-02-23 11:15:00,36.25,36.27,36.24,36.25,4900.0,32.1865,32.2043,32.1776,32.1865,4900.0
2011-02-23 11:20:00,36.24,36.29,36.24,36.25,8200.0,32.1776,32.222,32.1776,32.1865,8200.0
2011-02-23 11:25:00,36.25,36.29,36.25,36.29,18000.0,32.1865,32.222,32.1865,32.222,18000.0
2011-02-23 11:30:00,36.29,36.3,36.23,36.28,12600.0,32.222,32.2309,32.1688,32.2132,12600.0
2011-02-23 11:35:00,36.27,36.29,36.22,36.26,13300.0,32.2043,32.222,32.1599,32.1954,13300.0
2011-02-23 11:40:00,36.26,36.33,36.23,36.3,8300.0,32.1954,32.2576,32.1688,32.2309,8300.0
2011-02-23 11:45:00,36.29,36.29,36.22,36.27,11300.0,32.222,32.222,32.1599,32.2043,11300.0
2011-02-23 11:50:00,36.27,36.29,36.23,36.25,58500.0,32.2043,32.222,32.1688,32.1865,58500.0
2011-02-23 11:55:00,36.25,36.25,36.17,36.18,16600.0,32.1865,32.1865,32.1155,32.1244,16600.0
2011-02-23 12:00:00,36.16,36.26,36.03,36.08,26300.0,32.1066,32.1954,31.9912,32.0356,26300.0
2011-02-23 12:05:00,36.09,36.19,36.04,36.14,79400.0,32.0445,32.1333,32.0001,32.0889,79400.0
2011-02-23 12:10:00,36.14,36.15,36.06,36.09,23900.0,32.0889,32.0977,32.0178,32.0445,23900.0
2011-02-23 12:15:00,36.1,36.14,36.05,36.09,23600.0,32.0533,32.0889,32.0089,32.0445,23600.0
2011-02-23 12:20:00,36.1,36.15,36.0,36.09,125300.0,32.0533,32.0977,31.9645,32.0445,125300.0
2011-02-23 12:25:00,36.1,36.1,36.03,36.1,19100.0,32.0533,32.0533,31.9912,32.0533,19100.0
2011-02-23 12:30:00,36.1,36.11,36.0,36.08,46700.0,32.0533,32.0622,31.9645,32.0356,46700.0
2011-02-23 12:35:00,36.07,36.13,35.97,36.04,43500.0,32.0267,32.08,31.9379,32.0001,43500.0
2011-02-23 12:40:00,36.05,36.1,36.01,36.09,9200.0,32.0089,32.0533,31.9734,32.0445,9200.0
2011-02-23 12:45:00,36.07,36.07,35.88,35.89,9400.0,32.0267,32.0267,31.858,31.8669,9400.0
2011-02-23 12:50:00,35.88,36.01,35.86,35.86,26000.0,31.858,31.9734,31.8402,31.8402,26000.0
2011-02-23 12:55:00,35.85,36.11,35.84,35.94,21300.0,31.8314,32.0622,31.8225,31.9113,21300.0
2011-02-23 13:00:00,35.94,36.09,35.91,36.07,42400.0,31.9113,32.0445,31.8846,32.0267,42400.0
2011-02-23 13:05:00,36.03,36.04,35.89,35.89,4100.0,31.9912,32.0001,31.8669,31.8669,4100.0
2011-02-23 13:10:00,35.87,36.11,35.87,35.99,27100.0,31.8491,32.0622,31.8491,31.9557,27100.0
2011-02-23 13:15:00,35.95,36.02,35.86,36.02,15700.0,31.9202,31.9823,31.8402,31.9823,15700.0
2011-02-23 13:20:00,36.02,36.05,35.86,35.92,49500.0,31.9823,32.0089,31.8402,31.8935,49500.0
2011-02-23 13:25:00,35.9,35.9,35.79,35.87,4000.0,31.8758,31.8758,31.7781,31.8491,4000.0
2011-02-23 13:30:00,35.87,35.87,35.77,35.81,4000.0,31.8491,31.8491,31.7603,31.7958,4000.0
2011-02-23 13:35:00,35.81,35.88,35.8,35.87,5400.0,31.7958,31.858,31.787,31.8491,5400.0
2011-02-23 13:40:00,35.83,35.83,35.71,35.8,5300.0,31.8136,31.8136,31.7071,31.787,5300.0
2011-02-23 13:45:00,35.81,35.82,35.76,35.8,3600.0,31.7958,31.8047,31.7515,31.787,3600.0
2011-02-23 13:50:00,35.78,36.03,35.78,35.98,47200.0,31.7692,31.9912,31.7692,31.9468,47200.0
2011-02-23 13:55:00,35.98,35.99,35.92,35.95,23000.0,31.9468,31.9557,31.8935,31.9202,23000.0
2011-02-23 14:00:00,35.94,36.0,35.88,36.0,7000.0,31.9113,31.9645,31.858,31.9645,7000.0
2011-02-23 14:05:00,36.0,36.01,35.9,35.9,2300.0,31.9645,31.9734,31.8758,31.8758,2300.0
2011-02-23 14:10:00,35.91,35.97,35.9,35.91,6100.0,31.8846,31.9379,31.8758,31.8846,6100.0
2011-02-23 14:15:00,35.92,35.92,35.82,35.85,7900.0,31.8935,31.8935,31.8047,31.8314,7900.0
2011-02-23 14:20:00,35.86,35.86,35.73,35.79,8900.0,31.8402,31.8402,31.7248,31.7781,8900.0
2011-02-23 14:25:00,35.8,35.91,35.8,35.87,44400.0,31.787,31.8846,31.787,31.8491,44400.0
2011-02-23 14:30:00,35.84,35.87,35.82,35.84,5400.0,31.8225,31.8491,31.8047,31.8225,5400.0
2011-02-23 14:35:00,35.84,35.85,35.8,35.8,3700.0,31.8225,31.8314,31.787,31.787,3700.0
2011-02-23 14:40:00,35.79,35.84,35.77,35.77,4700.0,31.7781,31.8225,31.7603,31.7603,4700.0
2011-02-23 14:45:00,35.77,35.77,35.62,35.64,9600.0,31.7603,31.7603,31.6271,31.6449,9600.0
2011-02-23 14:50:00,35.66,35.86,35.59,35.83,37400.0,31.6627,31.8402,31.6005,31.8136,37400.0
2011-02-23 14:55:00,35.83,35.87,35.79,35.87,8100.0,31.8136,31.8491,31.7781,31.8491,8100.0
2011-02-23 15:00:00,35.89,35.92,35.85,35.87,6700.0,31.8669,31.8935,31.8314,31.8491,6700.0
2011-02-23 15:05:00,35.88,35.91,35.84,35.86,8600.0,31.858,31.8846,31.8225,31.8402,8600.0
2011-02-23 15:10:00,35.86,35.9,35.84,35.87,6600.0,31.8402,31.8758,31.8225,31.8491,6600.0
2011-02-23 15:15:00,35.87,35.9,35.84,35.86,13600.0,31.8491,31.8758,31.8225,31.8402,13600.0
2011-02-23 15:20:00,35.89,35.97,35.88,35.92,12900.0,31.8669,31.9379,31.858,31.8935,12900.0
2011-02-23 15:25:00,35.92,35.99,35.85,35.87,18600.0,31.8935,31.9557,31.8314,31.8491,18600.0
2011-02-23 15:30:00,35.88,35.96,35.84,35.95,15300.0,31.858,31.929,31.8225,31.9202,15300.0
2011-02-23 15:35:00,35.95,36.03,35.9,36.02,18100.0,31.9202,31.9912,31.8758,31.9823,18100.0
2011-02-23 15:40:00,36.0,36.0,35.95,35.95,12300.0,31.9645,31.9645,31.9202,31.9202,12300.0
2011-02-23 15:45:00,35.95,35.95,35.84,35.89,22900.0,31.9202,31.9202,31.8225,31.8669,22900.0
2011-02-23 15:50:00,35.89,36.01,35.84,35.98,52100.0,31.8669,31.9734,31.8225,31.9468,52100.0
2011-02-23 15:55:00,35.98,36.0,35.96,35.96,30600.0,31.9468,31.9645,31.929,31.929,30600.0
2011-02-24 09:30:00,35.93,36.04,35.86,35.98,7400.0,31.9024,32.0001,31.8402,31.9468,7400.0
2011-02-24 09:35:00,36.06,36.07,35.98,36.07,5300.0,32.0178,32.0267,31.9468,32.0267,5300.0
2011-02-24 09:40:00,36.03,36.21,35.98,36.17,19000.0,31.9912,32.151,31.9468,32.1155,19000.0
2011-02-24 09:45:00,36.18,36.19,36.1,36.13,26900.0,32.1244,32.1333,32.0533,32.08,26900.0
2011-02-24 09:50:00,36.17,36.18,36.09,36.09,1800.0,32.1155,32.1244,32.0445,32.0445,1800.0
2011-02-24 09:55:00,36.1,36.25,36.1,36.19,14500.0,32.0533,32.1865,32.0533,32.1333,14500.0
2011-02-24 10:00:00,36.19,36.25,36.06,36.17,11900.0,32.1333,32.1865,32.0178,32.1155,11900.0
2011-02-24 10:05:00,36.14,36.29,36.14,36.29,8300.0,32.0889,32.222,32.0889,32.222,8300.0
2011-02-24 10:10:00,36.25,36.42,36.21,36.36,22100.0,32.1865,32.3375,32.151,32.2842,22100.0
2011-02-24 10:15:00,36.36,36.49,36.31,36.48,5700.0,32.2842,32.3996,32.2398,32.3907,5700.0
2011-02-24 10:20:00,36.47,36.58,36.47,36.52,4500.0,32.3819,32.4795,32.3819,32.4263,4500.0
2011-02-24 10:25:00,36.51,36.59,36.48,36.59,8600.0,32.4174,32.4884,32.3907,32.4884,8600.0
2011-02-24 10:30:00,36.58,36.58,36.37,36.47,4400.0,32.4795,32.4795,32.2931,32.3819,4400.0
2011-02-24 10:35:00,36.45,36.52,36.3,36.36,3800.0,32.3641,32.4263,32.2309,32.2842,3800.0
2011-02-24 10:40:00,36.36,36.37,36.28,36.29,5700.0,32.2842,32.2931,32.2132,32.222,5700.0
2011-02-24 10:45:00,36.3,36.35,36.25,36.27,3400.0,32.2309,32.2753,32.1865,32.2043,3400.0
2011-02-24 10:50:00,36.28,36.3,36.24,36.24,3100.0,32.2132,32.2309,32.1776,32.1776,3100.0
2011-02-24 10:55:00,36.25,36.26,36.18,36.22,7200.0,32.1865,32.1954,32.1244,32.1599,7200.0
2011-02-24 11:00:00,36.22,36.22,36.18,36.18,2000.0,32.1599,32.1599,32.1244,32.1244,2000.0
2011-02-24 11:05:00,36.17,36.22,36.17,36.19,6400.0,32.1155,32.1599,32.1155,32.1333,6400.0
2011-02-24 11:10:00,36.18,36.22,36.11,36.14,9000.0,32.1244,32.1599,32.0622,32.0889,9000.0
2011-02-24 11:15:00,36.15,36.15,36.1,36.11,4200.0,32.0977,32.0977,32.0533,32.0622,4200.0
2011-02-24 11:20:00,36.11,36.13,36.08,36.09,8700.0,32.0622,32.08,32.0356,32.0445,8700.0
2011-02-24 11:25:00,36.1,36.12,36.04,36.06,13800.0,32.0533,32.0711,32.0001,32.0178,13800.0
2011-02-24 11:30:00,36.06,36.08,35.99,36.02,10200.0,32.0178,32.0356,31.9557,31.9823,10200.0
2011-02-24 11:35:00,36.02,36.05,35.99,36.0,5500.0,31.9823,32.0089,31.9557,31.9645,5500.0
2011-02-24 11:40:00,35.98,36.01,35.95,35.96,8100.0,31.9468,31.9734,31.9202,31.929,8100.0
2011-02-24 11:45:00,35.95,36.0,35.88,36.0,19700.0,31.9202,31.9645,31.858,31.9645,19700.0
2011-02-24 11:50:00,36.0,36.13,35.91,36.13,17900.0,31.9645,32.08,31.8846,32.08,17900.0
2011-02-24 11:55:00,36.13,36.13,35.98,35.98,6700.0,32.08,32.08,31.9468,31.9468,6700.0
2011-02-24 12:00:00,35.97,36.01,35.89,36.0,15500.0,31.9379,31.9734,31.8669,31.9645,15500.0
2011-02-24 12:05:00,36.0,36.11,35.94,36.08,25700.0,31.9645,32.0622,31.9113,32.0356,25700.0
2011-02-24 12:10:00,36.07,36.13,36.0,36.02,8900.0,32.0267,32.08,31.9645,31.9823,8900.0
2011-02-24 12:15:00,36.01,36.09,35.99,36.08,36800.0,31.9734,32.0445,31.9557,32.0356,36800.0
2011-02-24 12:20:00,36.07,36.07,36.01,36.03,9900.0,32.0267,32.0267,31.9734,31.9912,9900.0
2011-02-24 12:25:00,36.04,36.06,36.0,36.04,14700.0,32.0001,32.0178,31.9645,32.0001,14700.0
2011-02-24 12:30:00,36.05,36.08,36.02,36.07,20900.0,32.0089,32.0356,31.9823,32.0267,20900.0
2011-02-24 12:35:00,36.04,36.13,35.99,36.13,11400.0,32.0001,32.08,31.9557,32.08,11400.0
2011-02-24 12:40:00,36.13,36.16,36.04,36.04,9800.0,32.08,32.1066,32.0001,32.0001,9800.0
2011-02-24 12:45:00,36.04,36.13,36.01,36.09,18500.0,32.0001,32.08,31.9734,32.0445,18500.0
2011-02-24 12:50:00,36.09,36.09,36.0,36.06,6900.0,32.0445,32.0445,31.9645,32.0178,6900.0
2011-02-24 12:55:00,36.08,36.09,36.04,36.09,8500.0,32.0356,32.0445,32.0001,32.0445,8500.0
2011-02-24 13:00:00,36.08,36.08,36.02,36.05,6300.0,32.0356,32.0356,31.9823,32.0089,6300.0
2011-02-24 13:05:00,36.06,36.08,36.01,36.06,11000.0,32.0178,32.0356,31.9734,32.0178,11000.0
2011-02-24 13:10:00,36.03,36.11,36.02,36.04,11300.0,31.9912,32.0622,31.9823,32.0001,11300.0
2011-02-24 13:15:00,36.04,36.11,36.03,36.05,7100.0,32.0001,32.0622,31.9912,32.0089,7100.0
2011-02-24 13:20:00,36.05,36.05,36.03,36.03,8900.0,32.0089,32.0089,31.9912,31.9912,8900.0
2011-02-24 13:25:00,36.03,36.06,36.02,36.04,14200.0,31.9912,32.0178,31.9823,32.0001,14200.0
2011-02-24 13:30:00,36.03,36.07,36.03,36.06,15500.0,31.9912,32.0267,31.9912,32.0178,15500.0
2011-02-24 13:35:00,36.06,36.06,36.03,36.05,5900.0,32.0178,32.0178,31.9912,32.0089,5900.0
2011-02-24 13:40:00,36.06,36.06,35.98,36.02,24600.0,32.0178,32.0178,31.9468,31.9823,24600.0
2011-02-24 13:45:00,36.03,36.07,35.95,35.95,38100.0,31.9912,32.0267,31.9202,31.9202,38100.0
2011-02-24 13:50:00,35.95,35.95,35.78,35.78,11800.0,31.9202,31.9202,31.7692,31.7692,11800.0
2011-02-24 13:55:00,35.77,35.77,35.73,35.75,3900.0,31.7603,31.7603,31.7248,31.7426,3900.0
2011-02-24 14:00:00,35.76,35.89,35.76,35.87,4400.0,31.7515,31.8669,31.7515,31.8491,4400.0
2011-02-24 14:05:00,35.87,35.87,35.76,35.85,5600.0,31.8491,31.8491,31.7515,31.8314,5600.0
2011-02-24 14:10:00,35.87,35.94,35.86,35.92,5900.0,31.8491,31.9113,31.8402,31.8935,5900.0
2011-02-24 14:15:00,35.91,35.92,35.88,35.92,10400.0,31.8846,31.8935,31.858,31.8935,10400.0
2011-02-24 14:20:00,35.91,35.94,35.87,35.94,7100.0,31.8846,31.9113,31.8491,31.9113,7100.0
2011-02-24 14:25:00,35.95,35.96,35.89,35.89,3300.0,31.9202,31.929,31.8669,31.8669,3300.0
2011-02-24 14:30:00,35.9,35.95,35.86,35.95,10700.0,31.8758,31.9202,31.8402,31.9202,10700.0
2011-02-24 14:35:00,35.96,35.96,35.9,35.94,9500.0,31.929,31.929,31.8758,31.9113,9500.0
2011-02-24 14:40:00,35.95,35.97,35.89,35.91,13100.0,31.9202,31.9379,31.8669,31.8846,13100.0
2011-02-24 14:45:00,35.91,35.94,35.86,35.93,16600.0,31.8846,31.9113,31.8402,31.9024,16600.0
2011-02-24 14:50:00,35.92,35.97,35.88,35.94,14300.0,31.8935,31.9379,31.858,31.9113,14300.0
2011-02-24 14:55:00,35.95,36.01,35.94,36.0,7500.0,31.9202,31.9734,31.9113,31.9645,7500.0
2011-02-24 15:00:00,36.0,36.02,35.93,35.95,10900.0,31.9645,31.9823,31.9024,31.9202,10900.0
2011-02-24 15:05:00,35.94,36.04,35.92,36.03,7100.0,31.9113,32.0001,31.8935,31.9912,7100.0
2011-02-24 15:10:00,36.01,36.04,35.95,36.02,6900.0,31.9734,32.0001,31.9202,31.9823,6900.0
2011-02-24 15:15:00,36.01,36.02,35.94,36.0,8900.0,31.9734,31.9823,31.9113,31.9645,8900.0
2011-02-24 15:20:00,36.0,36.04,35.96,35.99,16300.0,31.9645,32.0001,31.929,31.9557,16300.0
2011-02-24 15:25:00,36.01,36.01,35.96,35.96,8100.0,31.9734,31.9734,31.929,31.929,8100.0
2011-02-24 15:30:00,35.96,36.02,35.96,36.01,15200.0,31.929,31.9823,31.929,31.9734,15200.0
2011-02-24 15:35:00,36.02,36.02,36.0,36.0,8600.0,31.9823,31.9823,31.9645,31.9645,8600.0
2011-02-24 15:40:00,36.0,36.05,36.0,36.05,16900.0,31.9645,32.0089,31.9645,32.0089,16900.0
2011-02-24 15:45:00,36.03,36.03,35.96,35.99,23400.0,31.9912,31.9912,31.929,31.9557,23400.0
2011-02-24 15:50:00,35.99,36.03,35.97,35.98,13300.0,31.9557,31.9912,31.9379,31.9468,13300.0
2011-02-24 15:55:00,35.98,36.04,35.94,36.01,37800.0,31.9468,32.0001,31.9113,31.9734,37800.0
2011-02-25 09:30:00,36.19,36.32,35.95,36.0,8600.0,32.1333,32.2487,31.9202,31.9645,8600.0
2011-02-25 09:35:00,36.01,36.23,36.01,36.2,7900.0,31.9734,32.1688,31.9734,32.1421,7900.0
2011-02-25 09:40:00,36.22,36.25,36.1,36.22,6800.0,32.1599,32.1865,32.0533,32.1599,6800.0
2011-02-25 09:45:00,36.18,36.28,36.18,36.22,4700.0,32.1244,32.2132,32.1244,32.1599,4700.0
2011-02-25 09:50:00,36.18,36.2,36.09,36.18,5100.0,32.1244,32.1421,32.0445,32.1244,5100.0
2011-02-25 09:55:00,36.18,36.31,36.18,36.27,5800.0,32.1244,32.2398,32.1244,32.2043,5800.0
2011-02-25 10:00:00,36.26,36.41,36.24,36.37,6400.0,32.1954,32.3286,32.1776,32.2931,6400.0
2011-02-25 10:05:00,36.37,36.47,36.37,36.44,4400.0,32.2931,32.3819,32.2931,32.3552,4400.0
2011-02-25 10:10:00,36.45,36.45,36.42,36.42,2400.0,32.3641,32.3641,32.3375,32.3375,2400.0
2011-02-25 10:15:00,36.4,36.4,36.32,36.35,4700.0,32.3197,32.3197,32.2487,32.2753,4700.0
2011-02-25 10:20:00,36.34,36.42,36.32,36.38,5500.0,32.2664,32.3375,32.2487,32.302,5500.0
2011-02-25 10:25:00,36.36,36.41,36.33,36.33,3200.0,32.2842,32.3286,32.2576,32.2576,3200.0
2011-02-25 10:30:00,36.33,36.33,36.22,36.22,7200.0,32.2576,32.2576,32.1599,32.1599,7200.0
2011-02-25 10:35:00,36.22,36.32,36.21,36.32,2700.0,32.1599,32.2487,32.151,32.2487,2700.0
2011-02-25 10:40:00,36.32,36.32,36.22,36.22,7500.0,32.2487,32.2487,32.1599,32.1599,7500.0
2011-02-25 10:45:00,36.24,36.27,36.24,36.26,10600.0,32.1776,32.2043,32.1776,32.1954,10600.0
2011-02-25 10:50:00,36.25,36.25,36.18,36.18,4200.0,32.1865,32.1865,32.1244,32.1244,4200.0
2011-02-25 10:55:00,36.15,36.22,36.15,36.17,2800.0,32.0977,32.1599,32.0977,32.1155,2800.0
2011-02-25 11:00:00,36.18,36.19,36.12,36.12,2200.0,32.1244,32.1333,32.0711,32.0711,2200.0
2011-02-25 11:05:00,36.12,36.16,36.12,36.12,5600.0,32.0711,32.1066,32.0711,32.0711,5600.0
2011-02-25 11:10:00,36.12,36.21,36.12,36.21,3000.0,32.0711,32.151,32.0711,32.151,3000.0
2011-02-25 11:15:00,36.21,36.27,36.16,36.16,4800.0,32.151,32.2043,32.1066,32.1066,4800.0
2011-02-25 11:20:00,36.15,36.2,36.15,36.19,5400.0,32.0977,32.1421,32.0977,32.1333,5400.0
2011-02-25 11:25:00,36.2,36.2,36.12,36.19,12800.0,32.1421,32.1421,32.0711,32.1333,12800.0
2011-02-25 11:30:00,36.19,36.25,36.14,36.24,13500.0,32.1333,32.1865,32.0889,32.1776,13500.0
2011-02-25 11:35:00,36.21,36.21,36.17,36.21,6400.0,32.151,32.151,32.1155,32.151,6400.0
2011-02-25 11:40:00,36.22,36.24,36.08,36.1,11900.0,32.1599,32.1776,32.0356,32.0533,11900.0
2011-02-25 11:45:00,36.14,36.23,36.14,36.23,41400.0,32.0889,32.1688,32.0889,32.1688,41400.0
2011-02-25 11:50:00,36.23,36.23,36.18,36.21,20900.0,32.1688,32.1688,32.1244,32.151,20900.0
2011-02-25 11:55:00,36.21,36.21,36.11,36.11,3100.0,32.151,32.151,32.0622,32.0622,3100.0
2011-02-25 12:00:00,36.09,36.16,36.05,36.15,2700.0,32.0445,32.1066,32.0089,32.0977,2700.0
2011-02-25 12:05:00,36.14,36.14,36.09,36.1,2500.0,32.0889,32.0889,32.0445,32.0533,2500.0
2011-02-25 12:10:00,36.1,36.12,36.06,36.12,2400.0,32.0533,32.0711,32.0178,32.0711,2400.0
2011-02-25 12:15:00,36.12,36.16,36.12,36.13,5100.0,32.0711,32.1066,32.0711,32.08,5100.0
2011-02-25 12:20:00,36.13,36.2,36.13,36.19,2000.0,32.08,32.1421,32.08,32.1333,2000.0
2011-02-25 12:25:00,36.2,36.25,36.2,36.21,4900.0,32.1421,32.1865,32.1421,32.151,4900.0
2011-02-25 12:30:00,36.18,36.21,36.14,36.2,4000.0,32.1244,32.151,32.0889,32.1421,4000.0
2011-02-25 12:35:00,36.2,36.2,36.17,36.18,1300.0,32.1421,32.1421,32.1155,32.1244,1300.0
2011-02-25 12:40:00,36.19,36.22,36.15,36.16,3800.0,32.1333,32.1599,32.0977,32.1066,3800.0
2011-02-25 12:45:00,36.18,36.24,36.18,36.2,6500.0,32.1244,32.1776,32.1244,32.1421,6500.0
2011-02-25 12:50:00,36.17,36.17,36.14,36.16,22000.0,32.1155,32.1155,32.0889,32.1066,22000.0
2011-02-25 12:55:00,36.17,36.17,36.14,36.14,1900.0,32.1155,32.1155,32.0889,32.0889,1900.0
2011-02-25 13:00:00,36.13,36.18,36.13,36.16,25600.0,32.08,32.1244,32.08,32.1066,25600.0
2011-02-25 13:05:00,36.16,36.2,36.15,36.19,7800.0,32.1066,32.1421,32.0977,32.1333,7800.0
2011-02-25 13:10:00,36.19,36.2,36.16,36.2,10500.0,32.1333,32.1421,32.1066,32.1421,10500.0
2011-02-25 13:15:00,36.2,36.22,36.19,36.22,6000.0,32.1421,32.1599,32.1333,32.1599,6000.0
2011-02-25 13:20:00,36.22,36.22,36.17,36.17,6700.0,32.1599,32.1599,32.1155,32.1155,6700.0
2011-02-25 13:25:00,36.17,36.18,36.15,36.16,12200.0,32.1155,32.1244,32.0977,32.1066,12200.0
2011-02-25 13:30:00,36.16,36.16,36.11,36.14,16300.0,32.1066,32.1066,32.0622,32.0889,16300.0
2011-02-25 13:35:00,36.12,36.16,36.12,36.16,5400.0,32.0711,32.1066,32.0711,32.1066,5400.0
2011-02-25 13:40:00,36.16,36.17,36.14,36.14,11400.0,32.1066,32.1155,32.0889,32.0889,11400.0
2011-02-25 13:45:00,36.15,36.17,36.13,36.16,4200.0,32.0977,32.1155,32.08,32.1066,4200.0
2011-02-25 13:50:00,36.17,36.2,36.16,36.17,10800.0,32.1155,32.1421,32.1066,32.1155,10800.0
2011-02-25 13:55:00,36.15,36.15,36.11,36.12,1800.0,32.0977,32.0977,32.0622,32.0711,1800.0
2011-02-25 14:00:00,36.12,36.13,36.1,36.12,4700.0,32.0711,32.08,32.0533,32.0711,4700.0
2011-02-25 14:05:00,36.11,36.18,36.11,36.18,3100.0,32.0622,32.1244,32.0622,32.1244,3100.0
2011-02-25 14:10:00,36.17,36.18,36.16,36.16,3300.0,32.1155,32.1244,32.1066,32.1066,3300.0
2011-02-25 14:15:00,36.16,36.19,36.12,36.12,14100.0,32.1066,32.1333,32.0711,32.0711,14100.0
2011-02-25 14:20:00,36.14,36.18,36.14,36.17,5600.0,32.0889,32.1244,32.0889,32.1155,5600.0
2011-02-25 14:25:00,36.17,36.17,36.11,36.12,6700.0,32.1155,32.1155,32.0622,32.0711,6700.0
2011-02-25 14:30:00,36.14,36.16,36.11,36.15,5100.0,32.0889,32.1066,32.0622,32.0977,5100.0
2011-02-25 14:35:00,36.15,36.15,36.11,36.12,6100.0,32.0977,32.0977,32.0622,32.0711,6100.0
2011-02-25 14:40:00,36.13,36.15,36.11,36.15,6000.0,32.08,32.0977,32.0622,32.0977,6000.0
2011-02-25 14:45:00,36.15,36.16,36.12,36.13,9300.0,32.0977,32.1066,32.0711,32.08,9300.0
2011-02-25 14:50:00,36.14,36.17,36.12,36.16,8900.0,32.0889,32.1155,32.0711,32.1066,8900.0
2011-02-25 14:55:00,36.16,36.17,36.12,36.12,5100.0,32.1066,32.1155,32.0711,32.0711,5100.0
2011-02-25 15:00:00,36.12,36.15,36.11,36.15,10700.0,32.0711,32.0977,32.0622,32.0977,10700.0
2011-02-25 15:05:00,36.15,36.17,36.14,36.15,7300.0,32.0977,32.1155,32.0889,32.0977,7300.0
2011-02-25 15:10:00,36.16,36.16,36.12,36.13,8400.0,32.1066,32.1066,32.0711,32.08,8400.0
2011-02-25 15:15:00,36.14,36.14,36.12,36.13,7200.0,32.0889,32.0889,32.0711,32.08,7200.0
2011-02-25 15:20:00,36.13,36.16,36.11,36.14,13300.0,32.08,32.1066,32.0622,32.0889,13300.0
2011-02-25 15:25:00,36.14,36.15,36.12,36.14,8500.0,32.0889,32.0977,32.0711,32.0889,8500.0
2011-02-25 15:30:00,36.13,36.15,36.11,36.15,6800.0,32.08,32.0977,32.0622,32.0977,6800.0
2011-02-25 15:35:00,36.15,36.16,36.13,36.14,9900.0,32.0977,32.1066,32.08,32.0889,9900.0
2011-02-25 15:40:00,36.14,36.14,36.09,36.1,42600.0,32.0889,32.0889,32.0445,32.0533,42600.0
2011-02-25 15:45:00,36.1,36.13,36.06,36.1,34100.0,32.0533,32.08,32.0178,32.0533,34100.0
2011-02-25 15:50:00,36.1,36.1,36.06,36.09,26700.0,32.0533,32.0533,32.0178,32.0445,26700.0
2011-02-25 15:55:00,36.1,36.12,36.08,36.08,61400.0,32.0533,32.0711,32.0356,32.0356,61400.0
2011-02-28 09:30:00,36.42,36.42,36.18,36.37,6100.0,32.3375,32.3375,32.1244,32.2931,6100.0
2011-02-28 09:35:00,36.37,36.38,36.25,36.37,8300.0,32.2931,32.302,32.1865,32.2931,8300.0
2011-02-28 09:40:00,36.37,36.44,36.25,36.26,43400.0,32.2931,32.3552,32.1865,32.1954,43400.0
2011-02-28 09:45:00,36.26,36.27,36.13,36.13,7900.0,32.1954,32.2043,32.08,32.08,7900.0
2011-02-28 09:50:00,36.13,36.22,36.06,36.22,6000.0,32.08,32.1599,32.0178,32.1599,6000.0
2011-02-28 09:55:00,36.22,36.36,36.22,36.33,8000.0,32.1599,32.2842,32.1599,32.2576,8000.0
2011-02-28 10:00:00,36.32,36.36,36.28,36.35,9300.0,32.2487,32.2842,32.2132,32.2753,9300.0
2011-02-28 10:05:00,36.35,36.35,36.3,36.3,8300.0,32.2753,32.2753,32.2309,32.2309,8300.0
2011-02-28 10:10:00,36.31,36.42,36.31,36.4,19300.0,32.2398,32.3375,32.2398,32.3197,19300.0
2011-02-28 10:15:00,36.39,36.44,36.35,36.35,25800.0,32.3108,32.3552,32.2753,32.2753,25800.0
2011-02-28 10:20:00,36.35,36.37,36.27,36.29,30600.0,32.2753,32.2931,32.2043,32.222,30600.0
2011-02-28 10:25:00,36.28,36.28,36.25,36.25,4100.0,32.2132,32.2132,32.1865,32.1865,4100.0
2011-02-28 10:30:00,36.26,36.26,36.22,36.23,4000.0,32.1954,32.1954,32.1599,32.1688,4000.0
2011-02-28 10:35:00,36.23,36.24,36.21,36.22,7900.0,32.1688,32.1776,32.151,32.1599,7900.0
2011-02-28 10:40:00,36.22,36.25,36.21,36.23,3600.0,32.1599,32.1865,32.151,32.1688,3600.0
2011-02-28 10:45:00,36.22,36.25,36.21,36.25,1500.0,32.1599,32.1865,32.151,32.1865,1500.0
2011-02-28 10:50:00,36.25,36.31,36.22,36.24,20400.0,32.1865,32.2398,32.1599,32.1776,20400.0
2011-02-28 10:55:00,36.24,36.28,36.24,36.26,6900.0,32.1776,32.2132,32.1776,32.1954,6900.0
2011-02-28 11:00:00,36.27,36.28,36.25,36.28,8300.0,32.2043,32.2132,32.1865,32.2132,8300.0
2011-02-28 11:05:00,36.27,36.3,36.26,36.26,11600.0,32.2043,32.2309,32.1954,32.1954,11600.0
2011-02-28 11:10:00,36.27,36.27,36.26,36.26,6500.0,32.2043,32.2043,32.1954,32.1954,6500.0
2011-02-28 11:15:00,36.27,36.28,36.24,36.27,16600.0,32.2043,32.2132,32.1776,32.2043,16600.0
2011-02-28 11:20:00,36.28,36.28,36.23,36.24,22300.0,32.2132,32.2132,32.1688,32.1776,22300.0
2011-02-28 11:25:00,36.24,36.24,36.18,36.18,9000.0,32.1776,32.1776,32.1244,32.1244,9000.0
2011-02-28 11:30:00,36.18,36.18,36.12,36.14,4900.0,32.1244,32.1244,32.0711,32.0889,4900.0
2011-02-28 11:35:00,36.16,36.17,36.14,36.17,13600.0,32.1066,32.1155,32.0889,32.1155,13600.0
2011-02-28 11:40:00,36.17,36.23,36.17,36.21,5300.0,32.1155,32.1688,32.1155,32.151,5300.0
2011-02-28 11:45:00,36.21,36.22,36.2,36.2,5400.0,32.151,32.1599,32.1421,32.1421,5400.0
2011-02-28 11:50:00,36.21,36.22,36.2,36.21,2200.0,32.151,32.1599,32.1421,32.151,2200.0
2011-02-28 11:55:00,36.22,36.22,36.2,36.21,700.0,32.1599,32.1599,32.1421,32.151,700.0
2011-02-28 12:00:00,36.21,36.22,36.14,36.14,7900.0,32.151,32.1599,32.0889,32.0889,7900.0
2011-02-28 12:05:00,36.13,36.19,36.13,36.18,4900.0,32.08,32.1333,32.08,32.1244,4900.0
2011-02-28 12:10:00,36.18,36.2,36.18,36.18,300.0,32.1244,32.1421,32.1244,32.1244,300.0
2011-02-28 12:15:00,36.19,36.19,36.17,36.17,2200.0,32.1333,32.1333,32.1155,32.1155,2200.0
2011-02-28 12:20:00,36.17,36.17,36.14,36.14,34800.0,32.1155,32.1155,32.0889,32.0889,34800.0
2011-02-28 12:25:00,36.12,36.13,36.01,36.01,12900.0,32.0711,32.08,31.9734,31.9734,12900.0
2011-02-28 12:30:00,36.01,36.04,35.93,35.94,47200.0,31.9734,32.0001,31.9024,31.9113,47200.0
2011-02-28 12:35:00,35.94,35.94,35.83,35.86,23900.0,31.9113,31.9113,31.8136,31.8402,23900.0
2011-02-28 12:40:00,35.86,36.0,35.86,36.0,6200.0,31.8402,31.9645,31.8402,31.9645,6200.0
2011-02-28 12:45:00,35.99,35.99,35.9,35.9,9100.0,31.9557,31.9557,31.8758,31.8758,9100.0
2011-02-28 12:50:00,35.9,35.92,35.88,35.88,1900.0,31.8758,31.8935,31.858,31.858,1900.0
2011-02-28 12:55:00,35.88,35.95,35.86,35.95,27200.0,31.858,31.9202,31.8402,31.9202,27200.0
2011-02-28 13:00:00,35.95,35.95,35.91,35.92,6200.0,31.9202,31.9202,31.8846,31.8935,6200.0
2011-02-28 13:05:00,35.94,35.95,35.89,35.9,3500.0,31.9113,31.9202,31.8669,31.8758,3500.0
2011-02-28 13:10:00,35.91,35.97,35.91,35.96,2500.0,31.8846,31.9379,31.8846,31.929,2500.0
2011-02-28 13:15:00,35.96,36.02,35.92,35.92,4100.0,31.929,31.9823,31.8935,31.8935,4100.0
2011-02-28 13:20:00,35.94,35.98,35.94,35.98,1900.0,31.9113,31.9468,31.9113,31.9468,1900.0
2011-02-28 13:25:00,35.99,35.99,35.91,35.92,2200.0,31.9557,31.9557,31.8846,31.8935,2200.0
2011-02-28 13:30:00,35.9,35.93,35.88,35.93,4600.0,31.8758,31.9024,31.858,31.9024,4600.0
2011-02-28 13:35:00,35.93,35.97,35.92,35.95,12300.0,31.9024,31.9379,31.8935,31.9202,12300.0
2011-02-28 13:40:00,35.95,35.97,35.93,35.93,9500.0,31.9202,31.9379,31.9024,31.9024,9500.0
2011-02-28 13:45:00,35.95,35.95,35.91,35.95,5600.0,31.9202,31.9202,31.8846,31.9202,5600.0
2011-02-28 13:50:00,35.95,35.98,35.94,35.97,3400.0,31.9202,31.9468,31.9113,31.9379,3400.0
2011-02-28 13:55:00,35.96,35.98,35.9,35.9,7100.0,31.929,31.9468,31.8758,31.8758,7100.0
2011-02-28 14:00:00,35.89,35.9,35.75,35.77,15500.0,31.8669,31.8758,31.7426,31.7603,15500.0
2011-02-28 14:05:00,35.75,35.76,35.68,35.69,21600.0,31.7426,31.7515,31.6804,31.6893,21600.0
2011-02-28 14:10:00,35.7,35.78,35.7,35.75,5200.0,31.6982,31.7692,31.6982,31.7426,5200.0
2011-02-28 14:15:00,35.75,35.78,35.74,35.77,13000.0,31.7426,31.7692,31.7337,31.7603,13000.0
2011-02-28 14:20:00,35.77,35.83,35.74,35.75,6300.0,31.7603,31.8136,31.7337,31.7426,6300.0
2011-02-28 14:25:00,35.74,35.83,35.74,35.82,6600.0,31.7337,31.8136,31.7337,31.8047,6600.0
2011-02-28 14:30:00,35.83,35.84,35.79,35.79,6400.0,31.8136,31.8225,31.7781,31.7781,6400.0
2011-02-28 14:35:00,35.79,35.81,35.79,35.79,5800.0,31.7781,31.7958,31.7781,31.7781,5800.0
2011-02-28 14:40:00,35.79,35.81,35.77,35.77,5100.0,31.7781,31.7958,31.7603,31.7603,5100.0
2011-02-28 14:45:00,35.75,35.76,35.73,35.76,10200.0,31.7426,31.7515,31.7248,31.7515,10200.0
2011-02-28 14:50:00,35.75,35.76,35.74,35.76,5200.0,31.7426,31.7515,31.7337,31.7515,5200.0
2011-02-28 14:55:00,35.76,35.76,35.73,35.75,7300.0,31.7515,31.7515,31.7248,31.7426,7300.0
2011-02-28 15:00:00,35.76,35.76,35.72,35.74,8500.0,31.7515,31.7515,31.7159,31.7337,8500.0
2011-02-28 15:05:00,35.73,35.74,35.64,35.66,12000.0,31.7248,31.7337,31.6449,31.6627,12000.0
2011-02-28 15:10:00,35.65,35.67,35.64,35.65,10500.0,31.6538,31.6715,31.6449,31.6538,10500.0
2011-02-28 15:15:00,35.65,35.66,35.63,35.64,10900.0,31.6538,31.6627,31.636,31.6449,10900.0
2011-02-28 15:20:00,35.63,35.64,35.51,35.54,32700.0,31.636,31.6449,31.5295,31.5561,32700.0
2011-02-28 15:25:00,35.54,35.59,35.54,35.55,17800.0,31.5561,31.6005,31.5561,31.565,17800.0
2011-02-28 15:30:00,35.56,35.62,35.54,35.61,16700.0,31.5739,31.6271,31.5561,31.6183,16700.0
2011-02-28 15:35:00,35.62,35.63,35.58,35.59,26200.0,31.6271,31.636,31.5916,31.6005,26200.0
2011-02-28 15:40:00,35.58,35.59,35.57,35.58,19700.0,31.5916,31.6005,31.5828,31.5916,19700.0
2011-02-28 15:45:00,35.58,35.6,35.55,35.56,34600.0,31.5916,31.6094,31.565,31.5739,34600.0
2011-02-28 15:50:00,35.56,35.57,35.4,35.42,53500.0,31.5739,31.5828,31.4318,31.4496,53500.0
2011-02-28 15:55:00,35.42,35.52,35.41,35.49,71100.0,31.4496,31.5384,31.4407,31.5117,71100.0
2011-03-01 09:30:00,35.53,35.71,35.36,35.47,13800.0,31.5472,31.7071,31.3963,31.494,13800.0
2011-03-01 09:35:00,35.46,35.46,35.29,35.36,5700.0,31.4851,31.4851,31.3341,31.3963,5700.0
2011-03-01 09:40:00,35.37,35.37,35.21,35.23,4600.0,31.4052,31.4052,31.2631,31.2809,4600.0
2011-03-01 09:45:00,35.23,35.28,35.13,35.13,15700.0,31.2809,31.3253,31.1921,31.1921,15700.0
2011-03-01 09:50:00,35.11,35.17,35.09,35.12,4600.0,31.1743,31.2276,31.1566,31.1832,4600.0
2011-03-01 09:55:00,35.11,35.26,35.11,35.14,13100.0,31.1743,31.3075,31.1743,31.201,13100.0
2011-03-01 10:00:00,35.09,35.18,35.01,35.07,16200.0,31.1566,31.2365,31.0855,31.1388,16200.0
2011-03-01 10:05:00,35.03,35.03,34.88,34.94,14400.0,31.1033,31.1033,30.9701,31.0234,14400.0
2011-03-01 10:10:00,34.95,34.97,34.85,34.97,14400.0,31.0322,31.05,30.9435,31.05,14400.0
2011-03-01 10:15:00,34.97,34.99,34.77,34.77,24900.0,31.05,31.0678,30.8724,30.8724,24900.0
2011-03-01 10:20:00,34.76,34.85,34.75,34.83,17700.0,30.8635,30.9435,30.8547,30.9257,17700.0
2011-03-01 10:25:00,34.82,34.83,34.68,34.7,19900.0,30.9168,30.9257,30.7925,30.8103,19900.0
2011-03-01 10:30:00,34.68,34.72,34.63,34.67,20200.0,30.7925,30.828,30.7481,30.7836,20200.0
2011-03-01 10:35:00,34.67,34.74,34.67,34.74,13300.0,30.7836,30.8458,30.7836,30.8458,13300.0
2011-03-01 10:40:00,34.76,34.83,34.76,34.8,10200.0,30.8635,30.9257,30.8635,30.8991,10200.0
2011-03-01 10:45:00,34.82,34.92,34.82,34.91,8100.0,30.9168,31.0056,30.9168,30.9967,8100.0
2011-03-01 10:50:00,34.92,35.19,34.92,35.15,30300.0,31.0056,31.2453,31.0056,31.2098,30300.0
2011-03-01 10:55:00,35.15,35.16,35.08,35.14,12800.0,31.2098,31.2187,31.1477,31.201,12800.0
2011-03-01 11:00:00,35.14,35.18,35.11,35.11,8100.0,31.201,31.2365,31.1743,31.1743,8100.0
2011-03-01 11:05:00,35.12,35.18,35.06,35.16,8700.0,31.1832,31.2365,31.1299,31.2187,8700.0
2011-03-01 11:10:00,35.16,35.18,35.09,35.16,11000.0,31.2187,31.2365,31.1566,31.2187,11000.0
2011-03-01 11:15:00,35.16,35.25,35.14,35.17,9500.0,31.2187,31.2986,31.201,31.2276,9500.0
2011-03-01 11:20:00,35.18,35.18,35.14,35.15,5900.0,31.2365,31.2365,31.201,31.2098,5900.0
2011-03-01 11:25:00,35.15,35.17,35.09,35.09,14400.0,31.2098,31.2276,31.1566,31.1566,14400.0
2011-03-01 11:30:00,35.09,35.11,35.05,35.1,44000.0,31.1566,31.1743,31.121,31.1654,44000.0
2011-03-01 11:35:00,35.1,35.15,35.06,35.08,10300.0,31.1654,31.2098,31.1299,31.1477,10300.0
2011-03-01 11:40:00,35.08,35.11,35.04,35.08,14400.0,31.1477,31.1743,31.1122,31.1477,14400.0
2011-03-01 11:45:00,35.08,35.08,35.02,35.02,33400.0,31.1477,31.1477,31.0944,31.0944,33400.0
2011-03-01 11:50:00,35.02,35.09,35.02,35.06,14400.0,31.0944,31.1566,31.0944,31.1299,14400.0
2011-03-01 11:55:00,35.05,35.05,34.99,35.04,26600.0,31.121,31.121,31.0678,31.1122,26600.0
2011-03-01 12:00:00,35.03,35.09,34.99,35.06,13500.0,31.1033,31.1566,31.0678,31.1299,13500.0
2011-03-01 12:05:00,35.05,35.07,34.98,35.0,8300.0,31.121,31.1388,31.0589,31.0766,8300.0
2011-03-01 12:10:00,34.99,35.0,34.97,34.97,5700.0,31.0678,31.0766,31.05,31.05,5700.0
2011-03-01 12:15:00,34.97,34.98,34.89,34.91,7000.0,31.05,31.0589,30.979,30.9967,7000.0
2011-03-01 12:20:00,34.91,34.93,34.9,34.91,4600.0,30.9967,31.0145,30.9879,30.9967,4600.0
2011-03-01 12:25:00,34.92,34.92,34.84,34.85,10400.0,31.0056,31.0056,30.9346,30.9435,10400.0
2011-03-01 12:30:00,34.84,34.95,34.84,34.95,5700.0,30.9346,31.0322,30.9346,31.0322,5700.0
2011-03-01 12:35:00,34.95,35.01,34.95,35.0,5900.0,31.0322,31.0855,31.0322,31.0766,5900.0
2011-03-01 12:40:00,34.99,35.04,34.99,35.04,4700.0,31.0678,31.1122,31.0678,31.1122,4700.0
2011-03-01 12:45:00,35.05,35.08,35.03,35.06,5700.0,31.121,31.1477,31.1033,31.1299,5700.0
2011-03-01 12:50:00,35.05,35.06,34.98,35.0,7400.0,31.121,31.1299,31.0589,31.0766,7400.0
2011-03-01 12:55:00,34.99,35.04,34.98,34.99,6400.0,31.0678,31.1122,31.0589,31.0678,6400.0
2011-03-01 13:00:00,34.98,34.98,34.91,34.93,5900.0,31.0589,31.0589,30.9967,31.0145,5900.0
2011-03-01 13:05:00,34.93,34.97,34.93,34.94,5600.0,31.0145,31.05,31.0145,31.0234,5600.0
2011-03-01 13:10:00,34.94,35.0,34.93,34.93,8100.0,31.0234,31.0766,31.0145,31.0145,8100.0
2011-03-01 13:15:00,34.91,35.0,34.88,34.99,9300.0,30.9967,31.0766,30.9701,31.0678,9300.0
2011-03-01 13:20:00,34.96,34.96,34.88,34.89,6600.0,31.0411,31.0411,30.9701,30.979,6600.0
2011-03-01 13:25:00,34.88,34.88,34.79,34.81,4100.0,30.9701,30.9701,30.8902,30.9079,4100.0
2011-03-01 13:30:00,34.8,34.85,34.79,34.85,6600.0,30.8991,30.9435,30.8902,30.9435,6600.0
2011-03-01 13:35:00,34.84,34.89,34.84,34.88,9900.0,30.9346,30.979,30.9346,30.9701,9900.0
2011-03-01 13:40:00,34.87,34.88,34.84,34.85,11700.0,30.9612,30.9701,30.9346,30.9435,11700.0
2011-03-01 13:45:00,34.85,34.93,34.85,34.85,13100.0,30.9435,31.0145,30.9435,30.9435,13100.0
2011-03-01 13:50:00,34.85,34.9,34.85,34.87,8000.0,30.9435,30.9879,30.9435,30.9612,8000.0
2011-03-01 13:55:00,34.88,34.94,34.88,34.88,5600.0,30.9701,31.0234,30.9701,30.9701,5600.0
2011-03-01 14:00:00,34.87,34.87,34.79,34.81,5500.0,30.9612,30.9612,30.8902,30.9079,5500.0
2011-03-01 14:05:00,34.8,34.81,34.73,34.75,5600.0,30.8991,30.9079,30.8369,30.8547,5600.0
2011-03-01 14:10:00,34.75,34.78,34.68,34.71,3600.0,30.8547,30.8813,30.7925,30.8192,3600.0
2011-03-01 14:15:00,34.7,34.77,34.67,34.74,5700.0,30.8103,30.8724,30.7836,30.8458,5700.0
2011-03-01 14:20:00,34.73,34.77,34.63,34.63,9900.0,30.8369,30.8724,30.7481,30.7481,9900.0
2011-03-01 14:25:00,34.64,34.66,34.6,34.62,7800.0,30.757,30.7748,30.7215,30.7392,7800.0
2011-03-01 14:30:00,34.61,34.64,34.57,34.59,8400.0,30.7304,30.757,30.6948,30.7126,8400.0
2011-03-01 14:35:00,34.57,34.6,34.56,34.6,8300.0,30.6948,30.7215,30.686,30.7215,8300.0
2011-03-01 14:40:00,34.6,34.68,34.6,34.68,17300.0,30.7215,30.7925,30.7215,30.7925,17300.0
2011-03-01 14:45:00,34.68,34.69,34.64,34.67,15700.0,30.7925,30.8014,30.757,30.7836,15700.0
2011-03-01 14:50:00,34.66,34.74,34.64,34.72,17000.0,30.7748,30.8458,30.757,30.828,17000.0
2011-03-01 14:55:00,34.7,34.74,34.66,34.67,20300.0,30.8103,30.8458,30.7748,30.7836,20300.0
2011-03-01 15:00:00,34.67,34.85,34.67,34.67,35700.0,30.7836,30.9435,30.7836,30.7836,35700.0
2011-03-01 15:05:00,34.69,34.69,34.61,34.61,13600.0,30.8014,30.8014,30.7304,30.7304,13600.0
2011-03-01 15:10:00,34.61,34.67,34.59,34.67,6300.0,30.7304,30.7836,30.7126,30.7836,6300.0
2011-03-01 15:15:00,34.67,34.77,34.65,34.76,9400.0,30.7836,30.8724,30.7659,30.8635,9400.0
2011-03-01 15:20:00,34.78,34.85,34.77,34.84,8200.0,30.8813,30.9435,30.8724,30.9346,8200.0
2011-03-01 15:25:00,34.85,34.86,34.79,34.85,22100.0,30.9435,30.9523,30.8902,30.9435,22100.0
2011-03-01 15:30:00,34.84,34.92,34.82,34.92,26100.0,30.9346,31.0056,30.9168,31.0056,26100.0
2011-03-01 15:35:00,34.92,34.95,34.9,34.91,13000.0,31.0056,31.0322,30.9879,30.9967,13000.0
2011-03-01 15:40:00,34.92,34.97,34.85,34.85,15800.0,31.0056,31.05,30.9435,30.9435,15800.0
2011-03-01 15:45:00,34.85,34.9,34.82,34.88,30400.0,30.9435,30.9879,30.9168,30.9701,30400.0
2011-03-01 15:50:00,34.87,34.9,34.83,34.84,28300.0,30.9612,30.9879,30.9257,30.9346,28300.0
2011-03-01 15:55:00,34.83,34.85,34.78,34.79,46800.0,30.9257,30.9435,30.8813,30.8902,46800.0
2011-03-02 09:30:00,34.77,34.87,34.77,34.81,3100.0,30.8724,30.9612,30.8724,30.9079,3100.0
2011-03-02 09:35:00,34.78,34.87,34.78,34.87,1500.0,30.8813,30.9612,30.8813,30.9612,1500.0
2011-03-02 09:40:00,34.83,34.84,34.82,34.83,1100.0,30.9257,30.9346,30.9168,30.9257,1100.0
2011-03-02 09:45:00,34.81,34.89,34.8,34.89,5300.0,30.9079,30.979,30.8991,30.979,5300.0
2011-03-02 09:50:00,34.95,35.11,34.9,35.11,9800.0,31.0322,31.1743,30.9879,31.1743,9800.0
2011-03-02 09:55:00,35.11,35.11,35.0,35.02,2700.0,31.1743,31.1743,31.0766,31.0944,2700.0
2011-03-02 10:00:00,35.07,35.07,35.0,35.02,5400.0,31.1388,31.1388,31.0766,31.0944,5400.0
2011-03-02 10:05:00,35.04,35.12,35.02,35.1,7400.0,31.1122,31.1832,31.0944,31.1654,7400.0
2011-03-02 10:10:00,35.14,35.14,35.07,35.12,8700.0,31.201,31.201,31.1388,31.1832,8700.0
2011-03-02 10:15:00,35.1,35.17,35.09,35.09,6200.0,31.1654,31.2276,31.1566,31.1566,6200.0
2011-03-02 10:20:00,35.09,35.18,35.08,35.13,8700.0,31.1566,31.2365,31.1477,31.1921,8700.0
2011-03-02 10:25:00,35.1,35.18,35.1,35.1,6900.0,31.1654,31.2365,31.1654,31.1654,6900.0
2011-03-02 10:30:00,35.12,35.2,35.12,35.2,7200.0,31.1832,31.2542,31.1832,31.2542,7200.0
2011-03-02 10:35:00,35.19,35.3,35.19,35.3,9800.0,31.2453,31.343,31.2453,31.343,9800.0
2011-03-02 10:40:00,35.29,35.3,35.19,35.19,8500.0,31.3341,31.343,31.2453,31.2453,8500.0
2011-03-02 10:45:00,35.17,35.23,35.15,35.22,7000.0,31.2276,31.2809,31.2098,31.272,7000.0
2011-03-02 10:50:00,35.23,35.27,35.23,35.26,5800.0,31.2809,31.3164,31.2809,31.3075,5800.0
2011-03-02 10:55:00,35.24,35.34,35.23,35.25,79300.0,31.2897,31.3785,31.2809,31.2986,79300.0
2011-03-02 11:00:00,35.26,35.26,35.07,35.2,19800.0,31.3075,31.3075,31.1388,31.2542,19800.0
2011-03-02 11:05:00,35.2,35.2,35.1,35.13,3700.0,31.2542,31.2542,31.1654,31.1921,3700.0
2011-03-02 11:10:00,35.14,35.14,35.1,35.1,4000.0,31.201,31.201,31.1654,31.1654,4000.0
2011-03-02 11:15:00,35.08,35.1,35.07,35.08,6100.0,31.1477,31.1654,31.1388,31.1477,6100.0
2011-03-02 11:20:00,35.09,35.1,35.02,35.04,7400.0,31.1566,31.1654,31.0944,31.1122,7400.0
2011-03-02 11:25:00,35.03,35.04,34.96,34.99,5000.0,31.1033,31.1122,31.0411,31.0678,5000.0
2011-03-02 11:30:00,34.97,35.05,34.96,35.05,3100.0,31.05,31.121,31.0411,31.121,3100.0
2011-03-02 11:35:00,35.05,35.05,35.02,35.02,1900.0,31.121,31.121,31.0944,31.0944,1900.0
2011-03-02 11:40:00,35.02,35.08,34.99,35.0,4400.0,31.0944,31.1477,31.0678,31.0766,4400.0
2011-03-02 11:45:00,34.97,34.98,34.92,34.94,8300.0,31.05,31.0589,31.0056,31.0234,8300.0
2011-03-02 11:50:00,34.93,34.95,34.89,34.91,4500.0,31.0145,31.0322,30.979,30.9967,4500.0
2011-03-02 11:55:00,34.9,34.91,34.84,34.85,5500.0,30.9879,30.9967,30.9346,30.9435,5500.0
2011-03-02 12:00:00,34.84,34.88,34.82,34.88,11000.0,30.9346,30.9701,30.9168,30.9701,11000.0
2011-03-02 12:05:00,34.85,34.88,34.85,34.87,4000.0,30.9435,30.9701,30.9435,30.9612,4000.0
2011-03-02 12:10:00,34.88,34.93,34.88,34.91,7900.0,30.9701,31.0145,30.9701,30.9967,7900.0
2011-03-02 12:15:00,34.91,34.93,34.87,34.92,9400.0,30.9967,31.0145,30.9612,31.0056,9400.0
2011-03-02 12:20:00,34.92,34.96,34.91,34.96,3100.0,31.0056,31.0411,30.9967,31.0411,3100.0
2011-03-02 12:25:00,34.96,34.98,34.95,34.98,4200.0,31.0411,31.0589,31.0322,31.0589,4200.0
2011-03-02 12:30:00,34.97,34.99,34.97,34.98,3000.0,31.05,31.0678,31.05,31.0589,3000.0
2011-03-02 12:35:00,34.97,35.02,34.97,35.01,3900.0,31.05,31.0944,31.05,31.0855,3900.0
2011-03-02 12:40:00,35.0,35.01,34.98,34.98,3100.0,31.0766,31.0855,31.0589,31.0589,3100.0
2011-03-02 12:45:00,34.98,35.0,34.98,34.99,1800.0,31.0589,31.0766,31.0589,31.0678,1800.0
2011-03-02 12:50:00,35.0,35.01,34.97,34.98,6000.0,31.0766,31.0855,31.05,31.0589,6000.0
2011-03-02 12:55:00,34.98,35.07,34.98,35.07,11500.0,31.0589,31.1388,31.0589,31.1388,11500.0
2011-03-02 13:00:00,35.07,35.13,35.06,35.1,13200.0,31.1388,31.1921,31.1299,31.1654,13200.0
2011-03-02 13:05:00,35.09,35.14,35.06,35.06,9000.0,31.1566,31.201,31.1299,31.1299,9000.0
2011-03-02 13:10:00,35.05,35.1,35.0,35.1,6200.0,31.121,31.1654,31.0766,31.1654,6200.0
2011-03-02 13:15:00,35.1,35.12,35.09,35.09,8100.0,31.1654,31.1832,31.1566,31.1566,8100.0
2011-03-02 13:20:00,35.1,35.11,35.07,35.07,1900.0,31.1654,31.1743,31.1388,31.1388,1900.0
2011-03-02 13:25:00,35.08,35.09,35.02,35.04,3400.0,31.1477,31.1566,31.0944,31.1122,3400.0
2011-03-02 13:30:00,35.02,35.09,35.02,35.06,4600.0,31.0944,31.1566,31.0944,31.1299,4600.0
2011-03-02 13:35:00,35.05,35.05,35.0,35.02,4400.0,31.121,31.121,31.0766,31.0944,4400.0
2011-03-02 13:40:00,35.02,35.02,34.99,35.0,6000.0,31.0944,31.0944,31.0678,31.0766,6000.0
2011-03-02 13:45:00,35.0,35.04,35.0,35.02,5400.0,31.0766,31.1122,31.0766,31.0944,5400.0
2011-03-02 13:50:00,35.02,35.04,35.02,35.03,2100.0,31.0944,31.1122,31.0944,31.1033,2100.0
2011-03-02 13:55:00,35.03,35.07,35.02,35.07,9600.0,31.1033,31.1388,31.0944,31.1388,9600.0
2011-03-02 14:00:00,35.08,35.11,35.02,35.04,10700.0,31.1477,31.1743,31.0944,31.1122,10700.0
2011-03-02 14:05:00,35.04,35.11,35.04,35.08,13000.0,31.1122,31.1743,31.1122,31.1477,13000.0
2011-03-02 14:10:00,35.09,35.15,35.09,35.14,10100.0,31.1566,31.2098,31.1566,31.201,10100.0
2011-03-02 14:15:00,35.14,35.15,35.05,35.09,12200.0,31.201,31.2098,31.121,31.1566,12200.0
2011-03-02 14:20:00,35.1,35.1,35.05,35.09,8700.0,31.1654,31.1654,31.121,31.1566,8700.0
2011-03-02 14:25:00,35.09,35.1,35.02,35.05,5900.0,31.1566,31.1654,31.0944,31.121,5900.0
2011-03-02 14:30:00,35.06,35.08,35.05,35.08,4300.0,31.1299,31.1477,31.121,31.1477,4300.0
2011-03-02 14:35:00,35.08,35.1,35.07,35.07,8900.0,31.1477,31.1654,31.1388,31.1388,8900.0
2011-03-02 14:40:00,35.07,35.11,35.07,35.1,22700.0,31.1388,31.1743,31.1388,31.1654,22700.0
2011-03-02 14:45:00,35.1,35.12,35.09,35.09,12400.0,31.1654,31.1832,31.1566,31.1566,12400.0
2011-03-02 14:50:00,35.09,35.1,35.09,35.1,15700.0,31.1566,31.1654,31.1566,31.1654,15700.0
2011-03-02 14:55:00,35.09,35.12,35.09,35.1,17300.0,31.1566,31.1832,31.1566,31.1654,17300.0
2011-03-02 15:00:00,35.1,35.12,35.08,35.1,13200.0,31.1654,31.1832,31.1477,31.1654,13200.0
2011-03-02 15:05:00,35.1,35.11,35.06,35.09,35000.0,31.1654,31.1743,31.1299,31.1566,35000.0
2011-03-02 15:10:00,35.09,35.09,35.08,35.08,11700.0,31.1566,31.1566,31.1477,31.1477,11700.0
2011-03-02 15:15:00,35.08,35.1,35.08,35.09,15000.0,31.1477,31.1654,31.1477,31.1566,15000.0
2011-03-02 15:20:00,35.09,35.1,35.06,35.07,36600.0,31.1566,31.1654,31.1299,31.1388,36600.0
2011-03-02 15:25:00,35.07,35.1,35.07,35.07,10800.0,31.1388,31.1654,31.1388,31.1388,10800.0
2011-03-02 15:30:00,35.07,35.09,35.04,35.06,24300.0,31.1388,31.1566,31.1122,31.1299,24300.0
2011-03-02 15:35:00,35.05,35.06,35.01,35.04,17500.0,31.121,31.1299,31.0855,31.1122,17500.0
2011-03-02 15:40:00,35.04,35.06,35.02,35.06,24700.0,31.1122,31.1299,31.0944,31.1299,24700.0
2011-03-02 15:45:00,35.06,35.08,35.0,35.03,38400.0,31.1299,31.1477,31.0766,31.1033,38400.0
2011-03-02 15:50:00,35.02,35.02,34.98,34.99,74300.0,31.0944,31.0944,31.0589,31.0678,74300.0
2011-03-02 15:55:00,35.0,35.06,34.98,35.03,78200.0,31.0766,31.1299,31.0589,31.1033,78200.0
2011-03-03 09:30:00,35.22,35.72,35.22,35.64,15300.0,31.272,31.7159,31.272,31.6449,15300.0
2011-03-03 09:35:00,35.59,35.62,35.51,35.62,4500.0,31.6005,31.6271,31.5295,31.6271,4500.0
2011-03-03 09:40:00,35.6,35.65,35.59,35.64,2100.0,31.6094,31.6538,31.6005,31.6449,2100.0
2011-03-03 09:45:00,35.67,35.82,35.67,35.82,7100.0,31.6715,31.8047,31.6715,31.8047,7100.0
2011-03-03 09:50:00,35.76,35.79,35.67,35.67,6000.0,31.7515,31.7781,31.6715,31.6715,6000.0
2011-03-03 09:55:00,35.65,35.65,35.53,35.53,5600.0,31.6538,31.6538,31.5472,31.5472,5600.0
2011-03-03 10:00:00,35.55,35.67,35.52,35.56,7900.0,31.565,31.6715,31.5384,31.5739,7900.0
2011-03-03 10:05:00,35.59,35.62,35.55,35.62,6600.0,31.6005,31.6271,31.565,31.6271,6600.0
2011-03-03 10:10:00,35.61,35.62,35.56,35.6,7900.0,31.6183,31.6271,31.5739,31.6094,7900.0
2011-03-03 10:15:00,35.6,35.64,35.55,35.56,13400.0,31.6094,31.6449,31.565,31.5739,13400.0
2011-03-03 10:20:00,35.55,35.56,35.47,35.51,9200.0,31.565,31.5739,31.494,31.5295,9200.0
2011-03-03 10:25:00,35.51,35.57,35.51,35.54,9000.0,31.5295,31.5828,31.5295,31.5561,9000.0
2011-03-03 10:30:00,35.53,35.53,35.46,35.5,6300.0,31.5472,31.5472,31.4851,31.5206,6300.0
2011-03-03 10:35:00,35.51,35.58,35.51,35.54,3700.0,31.5295,31.5916,31.5295,31.5561,3700.0
2011-03-03 10:40:00,35.55,35.63,35.55,35.62,5700.0,31.565,31.636,31.565,31.6271,5700.0
2011-03-03 10:45:00,35.58,35.68,35.58,35.59,9300.0,31.5916,31.6804,31.5916,31.6005,9300.0
2011-03-03 10:50:00,35.6,35.66,35.58,35.6,10000.0,31.6094,31.6627,31.5916,31.6094,10000.0
2011-03-03 10:55:00,35.61,35.63,35.51,35.61,16200.0,31.6183,31.636,31.5295,31.6183,16200.0
2011-03-03 11:00:00,35.61,35.63,35.56,35.6,6300.0,31.6183,31.636,31.5739,31.6094,6300.0
2011-03-03 11:05:00,35.61,35.63,35.51,35.59,5500.0,31.6183,31.636,31.5295,31.6005,5500.0
2011-03-03 11:10:00,35.62,35.63,35.55,35.62,3000.0,31.6271,31.636,31.565,31.6271,3000.0
2011-03-03 11:15:00,35.61,35.65,35.61,35.61,13400.0,31.6183,31.6538,31.6183,31.6183,13400.0
2011-03-03 11:20:00,35.61,35.62,35.58,35.6,4700.0,31.6183,31.6271,31.5916,31.6094,4700.0
2011-03-03 11:25:00,35.58,35.59,35.55,35.55,3500.0,31.5916,31.6005,31.565,31.565,3500.0
2011-03-03 11:30:00,35.56,35.6,35.56,35.58,3100.0,31.5739,31.6094,31.5739,31.5916,3100.0
2011-03-03 11:35:00,35.58,35.58,35.55,35.55,3900.0,31.5916,31.5916,31.565,31.565,3900.0
2011-03-03 11:40:00,35.54,35.61,35.54,35.56,6400.0,31.5561,31.6183,31.5561,31.5739,6400.0
2011-03-03 11:45:00,35.56,35.63,35.55,35.57,9500.0,31.5739,31.636,31.565,31.5828,9500.0
2011-03-03 11:50:00,35.58,35.63,35.56,35.56,4200.0,31.5916,31.636,31.5739,31.5739,4200.0
2011-03-03 11:55:00,35.57,35.6,35.56,35.58,3800.0,31.5828,31.6094,31.5739,31.5916,3800.0
2011-03-03 12:00:00,35.58,35.58,35.54,35.55,4600.0,31.5916,31.5916,31.5561,31.565,4600.0
2011-03-03 12:05:00,35.56,35.6,35.56,35.56,3100.0,31.5739,31.6094,31.5739,31.5739,3100.0
2011-03-03 12:10:00,35.57,35.62,35.56,35.59,6200.0,31.5828,31.6271,31.5739,31.6005,6200.0
2011-03-03 12:15:00,35.59,35.6,35.54,35.58,7200.0,31.6005,31.6094,31.5561,31.5916,7200.0
2011-03-03 12:20:00,35.58,35.62,35.54,35.56,7500.0,31.5916,31.6271,31.5561,31.5739,7500.0
2011-03-03 12:25:00,35.57,35.59,35.56,35.57,2200.0,31.5828,31.6005,31.5739,31.5828,2200.0
2011-03-03 12:30:00,35.57,35.6,35.56,35.6,2700.0,31.5828,31.6094,31.5739,31.6094,2700.0
2011-03-03 12:35:00,35.6,35.61,35.58,35.6,2700.0,31.6094,31.6183,31.5916,31.6094,2700.0
2011-03-03 12:40:00,35.6,35.64,35.57,35.63,7000.0,31.6094,31.6449,31.5828,31.636,7000.0
2011-03-03 12:45:00,35.62,35.62,35.58,35.61,3500.0,31.6271,31.6271,31.5916,31.6183,3500.0
2011-03-03 12:50:00,35.61,35.62,35.59,35.59,2000.0,31.6183,31.6271,31.6005,31.6005,2000.0
2011-03-03 12:55:00,35.61,35.62,35.55,35.56,2700.0,31.6183,31.6271,31.565,31.5739,2700.0
2011-03-03 13:00:00,35.56,35.62,35.56,35.61,6800.0,31.5739,31.6271,31.5739,31.6183,6800.0
2011-03-03 13:05:00,35.61,35.63,35.6,35.62,2500.0,31.6183,31.636,31.6094,31.6271,2500.0
2011-03-03 13:10:00,35.62,35.64,35.62,35.64,6400.0,31.6271,31.6449,31.6271,31.6449,6400.0
2011-03-03 13:15:00,35.64,35.64,35.59,35.61,7400.0,31.6449,31.6449,31.6005,31.6183,7400.0
2011-03-03 13:20:00,35.61,35.61,35.6,35.61,2600.0,31.6183,31.6183,31.6094,31.6183,2600.0
2011-03-03 13:25:00,35.62,35.62,35.55,35.57,4500.0,31.6271,31.6271,31.565,31.5828,4500.0
2011-03-03 13:30:00,35.57,35.6,35.57,35.6,1300.0,31.5828,31.6094,31.5828,31.6094,1300.0
2011-03-03 13:35:00,35.6,35.62,35.55,35.58,6300.0,31.6094,31.6271,31.565,31.5916,6300.0
2011-03-03 13:40:00,35.57,35.59,35.56,35.56,1900.0,31.5828,31.6005,31.5739,31.5739,1900.0
2011-03-03 13:45:00,35.55,35.6,35.55,35.59,2000.0,31.565,31.6094,31.565,31.6005,2000.0
2011-03-03 13:50:00,35.6,35.62,35.57,35.6,3900.0,31.6094,31.6271,31.5828,31.6094,3900.0
2011-03-03 13:55:00,35.61,35.61,35.57,35.58,1700.0,31.6183,31.6183,31.5828,31.5916,1700.0
2011-03-03 14:00:00,35.58,35.64,35.58,35.6,13900.0,31.5916,31.6449,31.5916,31.6094,13900.0
2011-03-03 14:05:00,35.6,35.6,35.59,35.6,6400.0,31.6094,31.6094,31.6005,31.6094,6400.0
2011-03-03 14:10:00,35.6,35.61,35.59,35.61,6800.0,31.6094,31.6183,31.6005,31.6183,6800.0
2011-03-03 14:15:00,35.61,35.63,35.55,35.55,7500.0,31.6183,31.636,31.565,31.565,7500.0
2011-03-03 14:20:00,35.57,35.61,35.57,35.59,4600.0,31.5828,31.6183,31.5828,31.6005,4600.0
2011-03-03 14:25:00,35.58,35.61,35.58,35.59,4900.0,31.5916,31.6183,31.5916,31.6005,4900.0
2011-03-03 14:30:00,35.59,35.61,35.58,35.58,4000.0,31.6005,31.6183,31.5916,31.5916,4000.0
2011-03-03 14:35:00,35.6,35.63,35.58,35.6,8400.0,31.6094,31.636,31.5916,31.6094,8400.0
2011-03-03 14:40:00,35.6,35.61,35.59,35.6,11100.0,31.6094,31.6183,31.6005,31.6094,11100.0
2011-03-03 14:45:00,35.6,35.61,35.57,35.59,42500.0,31.6094,31.6183,31.5828,31.6005,42500.0
2011-03-03 14:50:00,35.58,35.63,35.58,35.62,5100.0,31.5916,31.636,31.5916,31.6271,5100.0
2011-03-03 14:55:00,35.61,35.62,35.59,35.61,25500.0,31.6183,31.6271,31.6005,31.6183,25500.0
2011-03-03 15:00:00,35.61,35.61,35.6,35.61,21000.0,31.6183,31.6183,31.6094,31.6183,21000.0
2011-03-03 15:05:00,35.6,35.63,35.6,35.62,38500.0,31.6094,31.636,31.6094,31.6271,38500.0
2011-03-03 15:10:00,35.61,35.62,35.58,35.6,14900.0,31.6183,31.6271,31.5916,31.6094,14900.0
2011-03-03 15:15:00,35.6,35.61,35.59,35.6,15100.0,31.6094,31.6183,31.6005,31.6094,15100.0
2011-03-03 15:20:00,35.61,35.61,35.6,35.61,3800.0,31.6183,31.6183,31.6094,31.6183,3800.0
2011-03-03 15:25:00,35.61,35.62,35.59,35.62,10800.0,31.6183,31.6271,31.6005,31.6271,10800.0
2011-03-03 15:30:00,35.61,35.63,35.61,35.63,4300.0,31.6183,31.636,31.6183,31.636,4300.0
2011-03-03 15:35:00,35.63,35.69,35.63,35.69,4400.0,31.636,31.6893,31.636,31.6893,4400.0
2011-03-03 15:40:00,35.7,35.71,35.66,35.67,5600.0,31.6982,31.7071,31.6627,31.6715,5600.0
2011-03-03 15:45:00,35.67,35.73,35.67,35.71,17200.0,31.6715,31.7248,31.6715,31.7071,17200.0
2011-03-03 15:50:00,35.71,35.78,35.7,35.77,13800.0,31.7071,31.7692,31.6982,31.7603,13800.0
2011-03-03 15:55:00,35.77,35.78,35.7,35.71,34600.0,31.7603,31.7692,31.6982,31.7071,34600.0
2011-03-04 09:30:00,35.83,35.83,35.57,35.7,6800.0,31.8136,31.8136,31.5828,31.6982,6800.0
2011-03-04 09:35:00,35.6,35.62,35.51,35.52,16800.0,31.6094,31.6271,31.5295,31.5384,16800.0
2011-03-04 09:40:00,35.53,35.54,35.19,35.5,24900.0,31.5472,31.5561,31.2453,31.5206,24900.0
2011-03-04 09:45:00,35.49,35.61,35.37,35.6,15600.0,31.5117,31.6183,31.4052,31.6094,15600.0
2011-03-04 09:50:00,35.56,35.61,35.53,35.59,5200.0,31.5739,31.6183,31.5472,31.6005,5200.0
2011-03-04 09:55:00,35.61,35.69,35.6,35.64,3700.0,31.6183,31.6893,31.6094,31.6449,3700.0
2011-03-04 10:00:00,35.68,35.68,35.58,35.59,2900.0,31.6804,31.6804,31.5916,31.6005,2900.0
2011-03-04 10:05:00,35.61,35.68,35.54,35.66,7600.0,31.6183,31.6804,31.5561,31.6627,7600.0
2011-03-04 10:10:00,35.63,35.63,35.55,35.59,5200.0,31.636,31.636,31.565,31.6005,5200.0
2011-03-04 10:15:00,35.59,35.67,35.58,35.59,5100.0,31.6005,31.6715,31.5916,31.6005,5100.0
2011-03-04 10:20:00,35.6,35.69,35.6,35.66,5600.0,31.6094,31.6893,31.6094,31.6627,5600.0
2011-03-04 10:25:00,35.66,35.66,35.58,35.62,6100.0,31.6627,31.6627,31.5916,31.6271,6100.0
2011-03-04 10:30:00,35.61,35.63,35.58,35.63,3600.0,31.6183,31.636,31.5916,31.636,3600.0
2011-03-04 10:35:00,35.65,35.66,35.55,35.66,2800.0,31.6538,31.6627,31.565,31.6627,2800.0
2011-03-04 10:40:00,35.65,35.65,35.53,35.53,7600.0,31.6538,31.6538,31.5472,31.5472,7600.0
2011-03-04 10:45:00,35.53,35.59,35.53,35.56,7500.0,31.5472,31.6005,31.5472,31.5739,7500.0
2011-03-04 10:50:00,35.57,35.58,35.54,35.56,3600.0,31.5828,31.5916,31.5561,31.5739,3600.0
2011-03-04 10:55:00,35.55,35.56,35.55,35.55,4900.0,31.565,31.5739,31.565,31.565,4900.0
2011-03-04 11:00:00,35.55,35.55,35.47,35.49,14600.0,31.565,31.565,31.494,31.5117,14600.0
2011-03-04 11:05:00,35.48,35.51,35.42,35.45,4100.0,31.5028,31.5295,31.4496,31.4762,4100.0
2011-03-04 11:10:00,35.45,35.5,35.4,35.5,3000.0,31.4762,31.5206,31.4318,31.5206,3000.0
2011-03-04 11:15:00,35.5,35.5,35.43,35.43,3200.0,31.5206,31.5206,31.4584,31.4584,3200.0
2011-03-04 11:20:00,35.45,35.51,35.44,35.5,1800.0,31.4762,31.5295,31.4673,31.5206,1800.0
2011-03-04 11:25:00,35.44,35.5,35.43,35.5,1200.0,31.4673,31.5206,31.4584,31.5206,1200.0
2011-03-04 11:30:00,35.46,35.55,35.41,35.48,4900.0,31.4851,31.565,31.4407,31.5028,4900.0
2011-03-04 11:35:00,35.47,35.5,35.46,35.49,3200.0,31.494,31.5206,31.4851,31.5117,3200.0
2011-03-04 11:40:00,35.49,35.49,35.48,35.48,1600.0,31.5117,31.5117,31.5028,31.5028,1600.0
2011-03-04 11:45:00,35.48,35.51,35.48,35.49,5000.0,31.5028,31.5295,31.5028,31.5117,5000.0
2011-03-04 11:50:00,35.5,35.51,35.49,35.51,1400.0,31.5206,31.5295,31.5117,31.5295,1400.0
2011-03-04 11:55:00,35.49,35.49,35.37,35.38,1700.0,31.5117,31.5117,31.4052,31.414,1700.0
2011-03-04 12:00:00,35.38,35.38,35.37,35.38,500.0,31.414,31.414,31.4052,31.414,500.0
2011-03-04 12:05:00,35.38,35.45,35.38,35.39,5000.0,31.414,31.4762,31.414,31.4229,5000.0
2011-03-04 12:10:00,35.38,35.4,35.32,35.33,2600.0,31.414,31.4318,31.3608,31.3697,2600.0
2011-03-04 12:15:00,35.3,35.31,35.3,35.31,800.0,31.343,31.3519,31.343,31.3519,800.0
2011-03-04 12:20:00,35.3,35.3,35.2,35.25,2100.0,31.343,31.343,31.2542,31.2986,2100.0
2011-03-04 12:25:00,35.23,35.24,35.12,35.12,13200.0,31.2809,31.2897,31.1832,31.1832,13200.0
2011-03-04 12:30:00,35.12,35.16,35.08,35.08,24300.0,31.1832,31.2187,31.1477,31.1477,24300.0
2011-03-04 12:35:00,35.11,35.11,35.04,35.1,5500.0,31.1743,31.1743,31.1122,31.1654,5500.0
2011-03-04 12:40:00,35.1,35.11,35.08,35.1,6200.0,31.1654,31.1743,31.1477,31.1654,6200.0
2011-03-04 12:45:00,35.1,35.1,35.08,35.1,7900.0,31.1654,31.1654,31.1477,31.1654,7900.0
2011-03-04 12:50:00,35.09,35.11,35.09,35.1,3100.0,31.1566,31.1743,31.1566,31.1654,3100.0
2011-03-04 12:55:00,35.08,35.12,35.08,35.09,1900.0,31.1477,31.1832,31.1477,31.1566,1900.0
2011-03-04 13:00:00,35.11,35.13,35.03,35.08,5700.0,31.1743,31.1921,31.1033,31.1477,5700.0
2011-03-04 13:05:00,35.09,35.09,35.06,35.08,1500.0,31.1566,31.1566,31.1299,31.1477,1500.0
2011-03-04 13:10:00,35.08,35.09,35.04,35.05,1300.0,31.1477,31.1566,31.1122,31.121,1300.0
2011-03-04 13:15:00,35.04,35.04,34.99,35.03,2400.0,31.1122,31.1122,31.0678,31.1033,2400.0
2011-03-04 13:20:00,35.04,35.05,35.01,35.01,1300.0,31.1122,31.121,31.0855,31.0855,1300.0
2011-03-04 13:25:00,35.02,35.05,35.01,35.04,1900.0,31.0944,31.121,31.0855,31.1122,1900.0
2011-03-04 13:30:00,35.03,35.08,35.01,35.08,1800.0,31.1033,31.1477,31.0855,31.1477,1800.0
2011-03-04 13:35:00,35.1,35.17,35.1,35.17,11700.0,31.1654,31.2276,31.1654,31.2276,11700.0
2011-03-04 13:40:00,35.17,35.17,35.12,35.14,6200.0,31.2276,31.2276,31.1832,31.201,6200.0
2011-03-04 13:45:00,35.13,35.13,35.09,35.13,3000.0,31.1921,31.1921,31.1566,31.1921,3000.0
2011-03-04 13:50:00,35.12,35.14,35.07,35.08,3300.0,31.1832,31.201,31.1388,31.1477,3300.0
2011-03-04 13:55:00,35.07,35.17,35.07,35.17,3200.0,31.1388,31.2276,31.1388,31.2276,3200.0
2011-03-04 14:00:00,35.17,35.17,35.08,35.09,2000.0,31.2276,31.2276,31.1477,31.1566,2000.0
2011-03-04 14:05:00,35.1,35.16,35.1,35.12,3700.0,31.1654,31.2187,31.1654,31.1832,3700.0
2011-03-04 14:10:00,35.12,35.13,35.09,35.12,3000.0,31.1832,31.1921,31.1566,31.1832,3000.0
2011-03-04 14:15:00,35.1,35.1,35.03,35.08,4500.0,31.1654,31.1654,31.1033,31.1477,4500.0
2011-03-04 14:20:00,35.09,35.13,35.08,35.1,2700.0,31.1566,31.1921,31.1477,31.1654,2700.0
2011-03-04 14:25:00,35.1,35.1,35.07,35.09,3100.0,31.1654,31.1654,31.1388,31.1566,3100.0
2011-03-04 14:30:00,35.1,35.14,35.09,35.14,2800.0,31.1654,31.201,31.1566,31.201,2800.0
2011-03-04 14:35:00,35.13,35.13,35.1,35.12,3600.0,31.1921,31.1921,31.1654,31.1832,3600.0
2011-03-04 14:40:00,35.12,35.13,35.1,35.11,3200.0,31.1832,31.1921,31.1654,31.1743,3200.0
2011-03-04 14:45:00,35.11,35.11,35.06,35.08,3000.0,31.1743,31.1743,31.1299,31.1477,3000.0
2011-03-04 14:50:00,35.08,35.13,35.08,35.08,5100.0,31.1477,31.1921,31.1477,31.1477,5100.0
2011-03-04 14:55:00,35.08,35.13,35.05,35.12,5900.0,31.1477,31.1921,31.121,31.1832,5900.0
2011-03-04 15:00:00,35.12,35.21,35.12,35.16,6800.0,31.1832,31.2631,31.1832,31.2187,6800.0
2011-03-04 15:05:00,35.15,35.18,35.13,35.13,4400.0,31.2098,31.2365,31.1921,31.1921,4400.0
2011-03-04 15:10:00,35.12,35.16,35.08,35.08,5700.0,31.1832,31.2187,31.1477,31.1477,5700.0
2011-03-04 15:15:00,35.08,35.1,35.05,35.09,5700.0,31.1477,31.1654,31.121,31.1566,5700.0
2011-03-04 15:20:00,35.09,35.09,35.02,35.05,7800.0,31.1566,31.1566,31.0944,31.121,7800.0
2011-03-04 15:25:00,35.03,35.05,35.01,35.04,7600.0,31.1033,31.121,31.0855,31.1122,7600.0
2011-03-04 15:30:00,35.03,35.04,34.99,35.03,11500.0,31.1033,31.1122,31.0678,31.1033,11500.0
2011-03-04 15:35:00,35.01,35.07,35.01,35.07,5000.0,31.0855,31.1388,31.0855,31.1388,5000.0
2011-03-04 15:40:00,35.08,35.12,35.08,35.12,6000.0,31.1477,31.1832,31.1477,31.1832,6000.0
2011-03-04 15:45:00,35.13,35.22,35.13,35.21,11200.0,31.1921,31.272,31.1921,31.2631,11200.0
2011-03-04 15:50:00,35.2,35.32,35.2,35.31,16700.0,31.2542,31.3608,31.2542,31.3519,16700.0
2011-03-04 15:55:00,35.31,35.31,35.22,35.27,36300.0,31.3519,31.3519,31.272,31.3164,36300.0
2011-03-07 09:30:00,35.38,35.66,35.38,35.65,4700.0,31.414,31.6627,31.414,31.6538,4700.0
2011-03-07 09:35:00,35.62,35.62,35.43,35.54,3800.0,31.6271,31.6271,31.4584,31.5561,3800.0
2011-03-07 09:40:00,35.5,35.52,35.45,35.5,2900.0,31.5206,31.5384,31.4762,31.5206,2900.0
2011-03-07 09:45:00,35.5,35.5,35.38,35.45,13400.0,31.5206,31.5206,31.414,31.4762,13400.0
2011-03-07 09:50:00,35.46,35.52,35.37,35.4,16500.0,31.4851,31.5384,31.4052,31.4318,16500.0
2011-03-07 09:55:00,35.4,35.52,35.35,35.46,17200.0,31.4318,31.5384,31.3874,31.4851,17200.0
2011-03-07 10:00:00,35.43,35.46,35.31,35.39,8600.0,31.4584,31.4851,31.3519,31.4229,8600.0
2011-03-07 10:05:00,35.41,35.41,35.31,35.32,2000.0,31.4407,31.4407,31.3519,31.3608,2000.0
2011-03-07 10:10:00,35.32,35.4,35.27,35.3,3300.0,31.3608,31.4318,31.3164,31.343,3300.0
2011-03-07 10:15:00,35.32,35.36,35.26,35.29,3000.0,31.3608,31.3963,31.3075,31.3341,3000.0
2011-03-07 10:20:00,35.29,35.34,35.29,35.34,1700.0,31.3341,31.3785,31.3341,31.3785,1700.0
2011-03-07 10:25:00,35.36,35.36,35.36,35.36,600.0,31.3963,31.3963,31.3963,31.3963,600.0
2011-03-07 10:30:00,35.36,35.36,35.27,35.28,2800.0,31.3963,31.3963,31.3164,31.3253,2800.0
2011-03-07 10:35:00,35.25,35.29,35.2,35.2,5800.0,31.2986,31.3341,31.2542,31.2542,5800.0
2011-03-07 10:40:00,35.18,35.18,35.05,35.08,2700.0,31.2365,31.2365,31.121,31.1477,2700.0
2011-03-07 10:45:00,35.06,35.07,35.04,35.07,700.0,31.1299,31.1388,31.1122,31.1388,700.0
2011-03-07 10:50:00,35.08,35.11,35.02,35.03,4000.0,31.1477,31.1743,31.0944,31.1033,4000.0
2011-03-07 10:55:00,35.0,35.05,35.0,35.03,1600.0,31.0766,31.121,31.0766,31.1033,1600.0
2011-03-07 11:00:00,35.01,35.01,34.91,34.93,2900.0,31.0855,31.0855,30.9967,31.0145,2900.0
2011-03-07 11:05:00,34.9,34.91,34.85,34.86,3100.0,30.9879,30.9967,30.9435,30.9523,3100.0
2011-03-07 11:10:00,34.89,34.9,34.8,34.81,4000.0,30.979,30.9879,30.8991,30.9079,4000.0
2011-03-07 11:15:00,34.79,34.93,34.79,34.87,6800.0,30.8902,31.0145,30.8902,30.9612,6800.0
2011-03-07 11:20:00,34.89,34.89,34.84,34.84,2000.0,30.979,30.979,30.9346,30.9346,2000.0
2011-03-07 11:25:00,34.79,34.82,34.72,34.75,7400.0,30.8902,30.9168,30.828,30.8547,7400.0
2011-03-07 11:30:00,34.77,34.77,34.77,34.77,100.0,30.8724,30.8724,30.8724,30.8724,100.0
2011-03-07 11:35:00,34.77,34.83,34.77,34.83,2000.0,30.8724,30.9257,30.8724,30.9257,2000.0
2011-03-07 11:40:00,34.83,34.84,34.77,34.77,4600.0,30.9257,30.9346,30.8724,30.8724,4600.0
2011-03-07 11:45:00,34.77,34.77,34.75,34.75,700.0,30.8724,30.8724,30.8547,30.8547,700.0
2011-03-07 11:50:00,34.68,34.71,34.62,34.71,1900.0,30.7925,30.8192,30.7392,30.8192,1900.0
2011-03-07 11:55:00,34.7,34.71,34.66,34.71,1100.0,30.8103,30.8192,30.7748,30.8192,1100.0
2011-03-07 12:00:00,34.7,34.73,34.7,34.7,6100.0,30.8103,30.8369,30.8103,30.8103,6100.0
2011-03-07 12:05:00,34.7,34.79,34.69,34.79,4200.0,30.8103,30.8902,30.8014,30.8902,4200.0
2011-03-07 12:10:00,34.78,34.85,34.78,34.85,3600.0,30.8813,30.9435,30.8813,30.9435,3600.0
2011-03-07 12:15:00,34.83,34.84,34.73,34.74,7000.0,30.9257,30.9346,30.8369,30.8458,7000.0
2011-03-07 12:20:00,34.73,34.79,34.73,34.75,4500.0,30.8369,30.8902,30.8369,30.8547,4500.0
2011-03-07 12:25:00,34.75,34.79,34.72,34.72,4800.0,30.8547,30.8902,30.828,30.828,4800.0
2011-03-07 12:30:00,34.72,34.79,34.72,34.72,5900.0,30.828,30.8902,30.828,30.828,5900.0
2011-03-07 12:35:00,34.72,34.74,34.7,34.74,2300.0,30.828,30.8458,30.8103,30.8458,2300.0
2011-03-07 12:40:00,34.74,34.75,34.72,34.72,2500.0,30.8458,30.8547,30.828,30.828,2500.0
2011-03-07 12:45:00,34.71,34.71,34.67,34.68,1600.0,30.8192,30.8192,30.7836,30.7925,1600.0
2011-03-07 12:50:00,34.67,34.68,34.65,34.66,1800.0,30.7836,30.7925,30.7659,30.7748,1800.0
2011-03-07 12:55:00,34.69,34.72,34.6,34.63,6500.0,30.8014,30.828,30.7215,30.7481,6500.0
2011-03-07 13:00:00,34.64,34.64,34.58,34.63,13600.0,30.757,30.757,30.7037,30.7481,13600.0
2011-03-07 13:05:00,34.63,34.69,34.62,34.63,5700.0,30.7481,30.8014,30.7392,30.7481,5700.0
2011-03-07 13:10:00,34.62,34.68,34.6,34.67,3100.0,30.7392,30.7925,30.7215,30.7836,3100.0
2011-03-07 13:15:00,34.67,34.71,34.67,34.68,2100.0,30.7836,30.8192,30.7836,30.7925,2100.0
2011-03-07 13:20:00,34.68,34.68,34.63,34.64,3600.0,30.7925,30.7925,30.7481,30.757,3600.0
2011-03-07 13:25:00,34.66,34.7,34.65,34.65,4800.0,30.7748,30.8103,30.7659,30.7659,4800.0
2011-03-07 13:30:00,34.65,34.68,34.6,34.66,3200.0,30.7659,30.7925,30.7215,30.7748,3200.0
2011-03-07 13:35:00,34.64,34.68,34.64,34.67,1000.0,30.757,30.7925,30.757,30.7836,1000.0
2011-03-07 13:40:00,34.66,34.69,34.66,34.69,1600.0,30.7748,30.8014,30.7748,30.8014,1600.0
2011-03-07 13:45:00,34.67,34.73,34.66,34.7,9300.0,30.7836,30.8369,30.7748,30.8103,9300.0
2011-03-07 13:50:00,34.7,34.71,34.65,34.71,11500.0,30.8103,30.8192,30.7659,30.8192,11500.0
2011-03-07 13:55:00,34.72,34.77,34.72,34.74,25900.0,30.828,30.8724,30.828,30.8458,25900.0
2011-03-07 14:00:00,34.74,34.81,34.74,34.8,24500.0,30.8458,30.9079,30.8458,30.8991,24500.0
2011-03-07 14:05:00,34.8,34.81,34.73,34.74,26200.0,30.8991,30.9079,30.8369,30.8458,26200.0
2011-03-07 14:10:00,34.74,34.74,34.67,34.7,3900.0,30.8458,30.8458,30.7836,30.8103,3900.0
2011-03-07 14:15:00,34.69,34.83,34.69,34.83,4800.0,30.8014,30.9257,30.8014,30.9257,4800.0
2011-03-07 14:20:00,34.83,34.86,34.79,34.82,4400.0,30.9257,30.9523,30.8902,30.9168,4400.0
2011-03-07 14:25:00,34.79,34.83,34.78,34.8,4700.0,30.8902,30.9257,30.8813,30.8991,4700.0
2011-03-07 14:30:00,34.77,34.8,34.77,34.78,2100.0,30.8724,30.8991,30.8724,30.8813,2100.0
2011-03-07 14:35:00,34.77,34.8,34.77,34.77,4600.0,30.8724,30.8991,30.8724,30.8724,4600.0
2011-03-07 14:40:00,34.78,34.78,34.74,34.75,3700.0,30.8813,30.8813,30.8458,30.8547,3700.0
2011-03-07 14:45:00,34.76,34.81,34.76,34.79,9900.0,30.8635,30.9079,30.8635,30.8902,9900.0
2011-03-07 14:50:00,34.79,34.81,34.79,34.8,3900.0,30.8902,30.9079,30.8902,30.8991,3900.0
2011-03-07 14:55:00,34.8,34.83,34.76,34.82,11300.0,30.8991,30.9257,30.8635,30.9168,11300.0
2011-03-07 15:00:00,34.8,34.82,34.78,34.82,4600.0,30.8991,30.9168,30.8813,30.9168,4600.0
2011-03-07 15:05:00,34.82,34.86,34.81,34.85,6200.0,30.9168,30.9523,30.9079,30.9435,6200.0
2011-03-07 15:10:00,34.84,34.92,34.84,34.91,11400.0,30.9346,31.0056,30.9346,30.9967,11400.0
2011-03-07 15:15:00,34.92,34.95,34.89,34.93,6100.0,31.0056,31.0322,30.979,31.0145,6100.0
2011-03-07 15:20:00,34.93,34.95,34.87,34.93,7700.0,31.0145,31.0322,30.9612,31.0145,7700.0
2011-03-07 15:25:00,34.94,35.03,34.94,35.01,9600.0,31.0234,31.1033,31.0234,31.0855,9600.0
2011-03-07 15:30:00,35.01,35.05,34.96,35.05,11500.0,31.0855,31.121,31.0411,31.121,11500.0
2011-03-07 15:35:00,35.02,35.11,35.02,35.07,10700.0,31.0944,31.1743,31.0944,31.1388,10700.0
2011-03-07 15:40:00,35.07,35.09,35.01,35.01,9700.0,31.1388,31.1566,31.0855,31.0855,9700.0
2011-03-07 15:45:00,35.02,35.07,34.95,34.96,48300.0,31.0944,31.1388,31.0322,31.0411,48300.0
2011-03-07 15:50:00,34.96,34.96,34.88,34.94,29500.0,31.0411,31.0411,30.9701,31.0234,29500.0
2011-03-07 15:55:00,34.94,35.0,34.91,34.92,34100.0,31.0234,31.0766,30.9967,31.0056,34100.0
2011-03-08 09:30:00,34.96,35.21,34.96,35.13,7000.0,31.0411,31.2631,31.0411,31.1921,7000.0
2011-03-08 09:35:00,35.13,35.13,34.96,34.97,2900.0,31.1921,31.1921,31.0411,31.05,2900.0
2011-03-08 09:40:00,34.93,35.09,34.93,35.01,4300.0,31.0145,31.1566,31.0145,31.0855,4300.0
2011-03-08 09:45:00,34.96,34.96,34.89,34.9,2400.0,31.0411,31.0411,30.979,30.9879,2400.0
2011-03-08 09:50:00,34.89,34.96,34.87,34.96,3500.0,30.979,31.0411,30.9612,31.0411,3500.0
2011-03-08 09:55:00,34.97,35.06,34.96,35.06,3500.0,31.05,31.1299,31.0411,31.1299,3500.0
2011-03-08 10:00:00,35.07,35.26,35.07,35.18,16500.0,31.1388,31.3075,31.1388,31.2365,16500.0
2011-03-08 10:05:00,35.17,35.29,35.16,35.17,9600.0,31.2276,31.3341,31.2187,31.2276,9600.0
2011-03-08 10:10:00,35.17,35.37,35.14,35.34,46200.0,31.2276,31.4052,31.201,31.3785,46200.0
2011-03-08 10:15:00,35.35,35.43,35.35,35.38,4200.0,31.3874,31.4584,31.3874,31.414,4200.0
2011-03-08 10:20:00,35.4,35.44,35.39,35.39,7000.0,31.4318,31.4673,31.4229,31.4229,7000.0
2011-03-08 10:25:00,35.4,35.5,35.4,35.5,4800.0,31.4318,31.5206,31.4318,31.5206,4800.0
2011-03-08 10:30:00,35.51,35.58,35.46,35.56,9000.0,31.5295,31.5916,31.4851,31.5739,9000.0
2011-03-08 10:35:00,35.59,35.6,35.5,35.51,8300.0,31.6005,31.6094,31.5206,31.5295,8300.0
2011-03-08 10:40:00,35.55,35.57,35.42,35.51,5800.0,31.565,31.5828,31.4496,31.5295,5800.0
2011-03-08 10:45:00,35.5,35.56,35.48,35.56,3100.0,31.5206,31.5739,31.5028,31.5739,3100.0
2011-03-08 10:50:00,35.55,35.64,35.52,35.58,6000.0,31.565,31.6449,31.5384,31.5916,6000.0
2011-03-08 10:55:00,35.58,35.58,35.55,35.57,2700.0,31.5916,31.5916,31.565,31.5828,2700.0
2011-03-08 11:00:00,35.56,35.6,35.56,35.6,2300.0,31.5739,31.6094,31.5739,31.6094,2300.0
2011-03-08 11:05:00,35.59,35.63,35.58,35.61,3600.0,31.6005,31.636,31.5916,31.6183,3600.0
2011-03-08 11:10:00,35.63,35.64,35.52,35.63,3800.0,31.636,31.6449,31.5384,31.636,3800.0
2011-03-08 11:15:00,35.64,35.67,35.57,35.64,4600.0,31.6449,31.6715,31.5828,31.6449,4600.0
2011-03-08 11:20:00,35.67,35.74,35.64,35.74,4600.0,31.6715,31.7337,31.6449,31.7337,4600.0
2011-03-08 11:25:00,35.74,35.77,35.71,35.77,2800.0,31.7337,31.7603,31.7071,31.7603,2800.0
2011-03-08 11:30:00,35.75,35.82,35.75,35.8,3500.0,31.7426,31.8047,31.7426,31.787,3500.0
2011-03-08 11:35:00,35.76,35.76,35.68,35.7,4600.0,31.7515,31.7515,31.6804,31.6982,4600.0
2011-03-08 11:40:00,35.72,35.76,35.67,35.76,4400.0,31.7159,31.7515,31.6715,31.7515,4400.0
2011-03-08 11:45:00,35.78,35.79,35.75,35.78,5400.0,31.7692,31.7781,31.7426,31.7692,5400.0
2011-03-08 11:50:00,35.79,35.84,35.79,35.83,3000.0,31.7781,31.8225,31.7781,31.8136,3000.0
2011-03-08 11:55:00,35.84,35.84,35.79,35.84,2700.0,31.8225,31.8225,31.7781,31.8225,2700.0
2011-03-08 12:00:00,35.83,35.86,35.81,35.82,6100.0,31.8136,31.8402,31.7958,31.8047,6100.0
2011-03-08 12:05:00,35.83,35.84,35.83,35.84,1600.0,31.8136,31.8225,31.8136,31.8225,1600.0
2011-03-08 12:10:00,35.84,35.84,35.72,35.72,4100.0,31.8225,31.8225,31.7159,31.7159,4100.0
2011-03-08 12:15:00,35.71,35.78,35.7,35.78,2500.0,31.7071,31.7692,31.6982,31.7692,2500.0
2011-03-08 12:20:00,35.78,35.81,35.78,35.81,1700.0,31.7692,31.7958,31.7692,31.7958,1700.0
2011-03-08 12:25:00,35.8,35.81,35.76,35.77,1900.0,31.787,31.7958,31.7515,31.7603,1900.0
2011-03-08 12:30:00,35.78,35.78,35.72,35.72,2100.0,31.7692,31.7692,31.7159,31.7159,2100.0
2011-03-08 12:35:00,35.72,35.73,35.66,35.68,2600.0,31.7159,31.7248,31.6627,31.6804,2600.0
2011-03-08 12:40:00,35.68,35.73,35.66,35.69,2500.0,31.6804,31.7248,31.6627,31.6893,2500.0
2011-03-08 12:45:00,35.67,35.7,35.63,35.63,2500.0,31.6715,31.6982,31.636,31.636,2500.0
2011-03-08 12:50:00,35.66,35.66,35.63,35.66,2600.0,31.6627,31.6627,31.636,31.6627,2600.0
2011-03-08 12:55:00,35.65,35.65,35.62,35.62,1400.0,31.6538,31.6538,31.6271,31.6271,1400.0
2011-03-08 13:00:00,35.61,35.69,35.61,35.68,2400.0,31.6183,31.6893,31.6183,31.6804,2400.0
2011-03-08 13:05:00,35.7,35.7,35.66,35.67,1500.0,31.6982,31.6982,31.6627,31.6715,1500.0
2011-03-08 13:10:00,35.66,35.66,35.62,35.62,2100.0,31.6627,31.6627,31.6271,31.6271,2100.0
2011-03-08 13:15:00,35.64,35.64,35.57,35.6,2700.0,31.6449,31.6449,31.5828,31.6094,2700.0
2011-03-08 13:20:00,35.59,35.62,35.59,35.6,1100.0,31.6005,31.6271,31.6005,31.6094,1100.0
2011-03-08 13:25:00,35.63,35.63,35.61,35.61,2800.0,31.636,31.636,31.6183,31.6183,2800.0
2011-03-08 13:30:00,35.62,35.66,35.61,35.65,2500.0,31.6271,31.6627,31.6183,31.6538,2500.0
2011-03-08 13:35:00,35.65,35.68,35.64,35.64,1400.0,31.6538,31.6804,31.6449,31.6449,1400.0
2011-03-08 13:40:00,35.64,35.64,35.59,35.59,5500.0,31.6449,31.6449,31.6005,31.6005,5500.0
2011-03-08 13:45:00,35.6,35.64,35.57,35.64,5400.0,31.6094,31.6449,31.5828,31.6449,5400.0
2011-03-08 13:50:00,35.63,35.63,35.58,35.6,4000.0,31.636,31.636,31.5916,31.6094,4000.0
2011-03-08 13:55:00,35.6,35.68,35.59,35.65,12000.0,31.6094,31.6804,31.6005,31.6538,12000.0
2011-03-08 14:00:00,35.68,35.69,35.55,35.58,5300.0,31.6804,31.6893,31.565,31.5916,5300.0
2011-03-08 14:05:00,35.57,35.57,35.52,35.53,2300.0,31.5828,31.5828,31.5384,31.5472,2300.0
2011-03-08 14:10:00,35.54,35.55,35.5,35.53,4000.0,31.5561,31.565,31.5206,31.5472,4000.0
2011-03-08 14:15:00,35.51,35.56,35.48,35.55,8300.0,31.5295,31.5739,31.5028,31.565,8300.0
2011-03-08 14:20:00,35.56,35.57,35.53,35.53,3900.0,31.5739,31.5828,31.5472,31.5472,3900.0
2011-03-08 14:25:00,35.51,35.56,35.51,35.52,2600.0,31.5295,31.5739,31.5295,31.5384,2600.0
2011-03-08 14:30:00,35.52,35.52,35.44,35.46,3500.0,31.5384,31.5384,31.4673,31.4851,3500.0
2011-03-08 14:35:00,35.45,35.52,35.45,35.52,2800.0,31.4762,31.5384,31.4762,31.5384,2800.0
2011-03-08 14:40:00,35.52,35.59,35.5,35.59,5000.0,31.5384,31.6005,31.5206,31.6005,5000.0
2011-03-08 14:45:00,35.59,35.64,35.57,35.62,5200.0,31.6005,31.6449,31.5828,31.6271,5200.0
2011-03-08 14:50:00,35.62,35.62,35.57,35.58,5300.0,31.6271,31.6271,31.5828,31.5916,5300.0
2011-03-08 14:55:00,35.58,35.65,35.58,35.65,3800.0,31.5916,31.6538,31.5916,31.6538,3800.0
2011-03-08 15:00:00,35.63,35.63,35.53,35.53,5900.0,31.636,31.636,31.5472,31.5472,5900.0
2011-03-08 15:05:00,35.56,35.62,35.55,35.62,5800.0,31.5739,31.6271,31.565,31.6271,5800.0
2011-03-08 15:10:00,35.62,35.62,35.56,35.6,6500.0,31.6271,31.6271,31.5739,31.6094,6500.0
2011-03-08 15:15:00,35.59,35.62,35.56,35.57,6100.0,31.6005,31.6271,31.5739,31.5828,6100.0
2011-03-08 15:20:00,35.58,35.6,35.56,35.59,6300.0,31.5916,31.6094,31.5739,31.6005,6300.0
2011-03-08 15:25:00,35.59,35.59,35.49,35.54,21600.0,31.6005,31.6005,31.5117,31.5561,21600.0
2011-03-08 15:30:00,35.53,35.57,35.49,35.52,12300.0,31.5472,31.5828,31.5117,31.5384,12300.0
2011-03-08 15:35:00,35.52,35.53,35.49,35.5,4500.0,31.5384,31.5472,31.5117,31.5206,4500.0
2011-03-08 15:40:00,35.51,35.51,35.44,35.49,10800.0,31.5295,31.5295,31.4673,31.5117,10800.0
2011-03-08 15:45:00,35.49,35.5,35.43,35.48,26800.0,31.5117,31.5206,31.4584,31.5028,26800.0
2011-03-08 15:50:00,35.49,35.51,35.46,35.49,21300.0,31.5117,31.5295,31.4851,31.5117,21300.0
2011-03-08 15:55:00,35.49,35.49,35.44,35.49,36300.0,31.5117,31.5117,31.4673,31.5117,36300.0
2011-03-09 09:30:00,35.4,35.42,35.36,35.36,3200.0,31.4318,31.4496,31.3963,31.3963,3200.0
2011-03-09 09:35:00,35.33,35.34,35.14,35.22,5100.0,31.3697,31.3785,31.201,31.272,5100.0
2011-03-09 09:40:00,35.18,35.21,35.06,35.17,5000.0,31.2365,31.2631,31.1299,31.2276,5000.0
2011-03-09 09:45:00,35.17,35.28,35.11,35.2,6100.0,31.2276,31.3253,31.1743,31.2542,6100.0
2011-03-09 09:50:00,35.19,35.38,35.13,35.34,32900.0,31.2453,31.414,31.1921,31.3785,32900.0
2011-03-09 09:55:00,35.32,35.37,35.29,35.29,9000.0,31.3608,31.4052,31.3341,31.3341,9000.0
2011-03-09 10:00:00,35.32,35.35,35.24,35.29,5000.0,31.3608,31.3874,31.2897,31.3341,5000.0
2011-03-09 10:05:00,35.32,35.43,35.29,35.29,6100.0,31.3608,31.4584,31.3341,31.3341,6100.0
2011-03-09 10:10:00,35.26,35.35,35.23,35.23,3400.0,31.3075,31.3874,31.2809,31.2809,3400.0
2011-03-09 10:15:00,35.23,35.31,35.23,35.28,14100.0,31.2809,31.3519,31.2809,31.3253,14100.0
2011-03-09 10:20:00,35.29,35.35,35.28,35.34,1600.0,31.3341,31.3874,31.3253,31.3785,1600.0
2011-03-09 10:25:00,35.38,35.43,35.38,35.39,700.0,31.414,31.4584,31.414,31.4229,700.0
2011-03-09 10:30:00,35.4,35.44,35.4,35.44,2200.0,31.4318,31.4673,31.4318,31.4673,2200.0
2011-03-09 10:35:00,35.44,35.46,35.35,35.4,5000.0,31.4673,31.4851,31.3874,31.4318,5000.0
2011-03-09 10:40:00,35.4,35.4,35.34,35.36,2100.0,31.4318,31.4318,31.3785,31.3963,2100.0
2011-03-09 10:45:00,35.36,35.38,35.36,35.36,300.0,31.3963,31.414,31.3963,31.3963,300.0
2011-03-09 10:50:00,35.37,35.37,35.23,35.23,4900.0,31.4052,31.4052,31.2809,31.2809,4900.0
2011-03-09 10:55:00,35.21,35.21,35.15,35.16,800.0,31.2631,31.2631,31.2098,31.2187,800.0
2011-03-09 11:00:00,35.12,35.24,35.04,35.22,6500.0,31.1832,31.2897,31.1122,31.272,6500.0
2011-03-09 11:05:00,35.23,35.33,35.23,35.26,9900.0,31.2809,31.3697,31.2809,31.3075,9900.0
2011-03-09 11:10:00,35.3,35.33,35.24,35.26,3400.0,31.343,31.3697,31.2897,31.3075,3400.0
2011-03-09 11:15:00,35.29,35.34,35.27,35.29,3600.0,31.3341,31.3785,31.3164,31.3341,3600.0
2011-03-09 11:20:00,35.33,35.35,35.3,35.31,2500.0,31.3697,31.3874,31.343,31.3519,2500.0
2011-03-09 11:25:00,35.35,35.37,35.32,35.33,2300.0,31.3874,31.4052,31.3608,31.3697,2300.0
2011-03-09 11:30:00,35.32,35.34,35.22,35.34,4400.0,31.3608,31.3785,31.272,31.3785,4400.0
2011-03-09 11:35:00,35.32,35.41,35.31,35.39,1100.0,31.3608,31.4407,31.3519,31.4229,1100.0
2011-03-09 11:40:00,35.42,35.42,35.39,35.39,2300.0,31.4496,31.4496,31.4229,31.4229,2300.0
2011-03-09 11:45:00,35.41,35.44,35.39,35.42,7700.0,31.4407,31.4673,31.4229,31.4496,7700.0
2011-03-09 11:50:00,35.39,35.41,35.33,35.38,4800.0,31.4229,31.4407,31.3697,31.414,4800.0
2011-03-09 11:55:00,35.44,35.48,35.43,35.44,3200.0,31.4673,31.5028,31.4584,31.4673,3200.0
2011-03-09 12:00:00,35.47,35.54,35.47,35.51,2200.0,31.494,31.5561,31.494,31.5295,2200.0
2011-03-09 12:05:00,35.51,35.51,35.49,35.49,500.0,31.5295,31.5295,31.5117,31.5117,500.0
2011-03-09 12:10:00,35.48,35.48,35.48,35.48,300.0,31.5028,31.5028,31.5028,31.5028,300.0
2011-03-09 12:15:00,35.49,35.51,35.48,35.51,900.0,31.5117,31.5295,31.5028,31.5295,900.0
2011-03-09 12:20:00,35.51,35.53,35.47,35.47,1600.0,31.5295,31.5472,31.494,31.494,1600.0
2011-03-09 12:25:00,35.49,35.49,35.42,35.46,2300.0,31.5117,31.5117,31.4496,31.4851,2300.0
2011-03-09 12:30:00,35.45,35.45,35.44,35.45,1300.0,31.4762,31.4762,31.4673,31.4762,1300.0
2011-03-09 12:35:00,35.44,35.49,35.39,35.49,9700.0,31.4673,31.5117,31.4229,31.5117,9700.0
2011-03-09 12:40:00,35.46,35.47,35.41,35.42,2300.0,31.4851,31.494,31.4407,31.4496,2300.0
2011-03-09 12:45:00,35.43,35.47,35.43,35.47,2700.0,31.4584,31.494,31.4584,31.494,2700.0
2011-03-09 12:50:00,35.49,35.51,35.43,35.47,12400.0,31.5117,31.5295,31.4584,31.494,12400.0
2011-03-09 12:55:00,35.45,35.47,35.43,35.46,5500.0,31.4762,31.494,31.4584,31.4851,5500.0
2011-03-09 13:00:00,35.46,35.48,35.43,35.43,4100.0,31.4851,31.5028,31.4584,31.4584,4100.0
2011-03-09 13:05:00,35.42,35.44,35.37,35.44,2900.0,31.4496,31.4673,31.4052,31.4673,2900.0
2011-03-09 13:10:00,35.44,35.45,35.39,35.43,4800.0,31.4673,31.4762,31.4229,31.4584,4800.0
2011-03-09 13:15:00,35.41,35.42,35.38,35.42,2400.0,31.4407,31.4496,31.414,31.4496,2400.0
2011-03-09 13:20:00,35.43,35.46,35.4,35.4,3500.0,31.4584,31.4851,31.4318,31.4318,3500.0
2011-03-09 13:25:00,35.41,35.51,35.41,35.46,2700.0,31.4407,31.5295,31.4407,31.4851,2700.0
2011-03-09 13:30:00,35.41,35.42,35.41,35.42,800.0,31.4407,31.4496,31.4407,31.4496,800.0
2011-03-09 13:35:00,35.4,35.43,35.39,35.41,3900.0,31.4318,31.4584,31.4229,31.4407,3900.0
2011-03-09 13:40:00,35.42,35.44,35.41,35.41,10300.0,31.4496,31.4673,31.4407,31.4407,10300.0
2011-03-09 13:45:00,35.41,35.46,35.41,35.45,3800.0,31.4407,31.4851,31.4407,31.4762,3800.0
2011-03-09 13:50:00,35.45,35.45,35.4,35.41,2900.0,31.4762,31.4762,31.4318,31.4407,2900.0
2011-03-09 13:55:00,35.39,35.44,35.39,35.43,2800.0,31.4229,31.4673,31.4229,31.4584,2800.0
2011-03-09 14:00:00,35.44,35.48,35.44,35.48,4100.0,31.4673,31.5028,31.4673,31.5028,4100.0
2011-03-09 14:05:00,35.47,35.47,35.42,35.43,7300.0,31.494,31.494,31.4496,31.4584,7300.0
2011-03-09 14:10:00,35.43,35.45,35.42,35.44,2700.0,31.4584,31.4762,31.4496,31.4673,2700.0
2011-03-09 14:15:00,35.44,35.47,35.43,35.47,2400.0,31.4673,31.494,31.4584,31.494,2400.0
2011-03-09 14:20:00,35.46,35.46,35.37,35.42,4400.0,31.4851,31.4851,31.4052,31.4496,4400.0
2011-03-09 14:25:00,35.44,35.44,35.42,35.42,1100.0,31.4673,31.4673,31.4496,31.4496,1100.0
2011-03-09 14:30:00,35.42,35.42,35.35,35.35,2600.0,31.4496,31.4496,31.3874,31.3874,2600.0
2011-03-09 14:35:00,35.32,35.33,35.3,35.3,1200.0,31.3608,31.3697,31.343,31.343,1200.0
2011-03-09 14:40:00,35.33,35.4,35.31,35.37,4500.0,31.3697,31.4318,31.3519,31.4052,4500.0
2011-03-09 14:45:00,35.38,35.42,35.38,35.4,6500.0,31.414,31.4496,31.414,31.4318,6500.0
2011-03-09 14:50:00,35.4,35.47,35.4,35.42,15700.0,31.4318,31.494,31.4318,31.4496,15700.0
2011-03-09 14:55:00,35.44,35.45,35.43,35.43,3100.0,31.4673,31.4762,31.4584,31.4584,3100.0
2011-03-09 15:00:00,35.43,35.47,35.41,35.45,4900.0,31.4584,31.494,31.4407,31.4762,4900.0
2011-03-09 15:05:00,35.45,35.47,35.4,35.47,6500.0,31.4762,31.494,31.4318,31.494,6500.0
2011-03-09 15:10:00,35.46,35.47,35.39,35.43,7700.0,31.4851,31.494,31.4229,31.4584,7700.0
2011-03-09 15:15:00,35.42,35.49,35.4,35.4,6500.0,31.4496,31.5117,31.4318,31.4318,6500.0
2011-03-09 15:20:00,35.4,35.42,35.37,35.39,7700.0,31.4318,31.4496,31.4052,31.4229,7700.0
2011-03-09 15:25:00,35.41,35.43,35.35,35.41,11800.0,31.4407,31.4584,31.3874,31.4407,11800.0
2011-03-09 15:30:00,35.41,35.42,35.36,35.38,11000.0,31.4407,31.4496,31.3963,31.414,11000.0
2011-03-09 15:35:00,35.38,35.38,35.32,35.36,5800.0,31.414,31.414,31.3608,31.3963,5800.0
2011-03-09 15:40:00,35.36,35.4,35.34,35.34,14600.0,31.3963,31.4318,31.3785,31.3785,14600.0
2011-03-09 15:45:00,35.36,35.51,35.32,35.44,53200.0,31.3963,31.5295,31.3608,31.4673,53200.0
2011-03-09 15:50:00,35.44,35.45,35.39,35.44,14100.0,31.4673,31.4762,31.4229,31.4673,14100.0
2011-03-09 15:55:00,35.43,35.52,35.43,35.51,37400.0,31.4584,31.5384,31.4584,31.5295,37400.0
2011-03-10 09:30:00,35.0,35.06,34.77,34.82,7800.0,31.0766,31.1299,30.8724,30.9168,7800.0
2011-03-10 09:35:00,34.72,34.85,34.7,34.76,3400.0,30.828,30.9435,30.8103,30.8635,3400.0
2011-03-10 09:40:00,34.73,34.79,34.6,34.76,9200.0,30.8369,30.8902,30.7215,30.8635,9200.0
2011-03-10 09:45:00,34.77,34.8,34.75,34.77,5500.0,30.8724,30.8991,30.8547,30.8724,5500.0
2011-03-10 09:50:00,34.75,34.88,34.71,34.81,15500.0,30.8547,30.9701,30.8192,30.9079,15500.0
2011-03-10 09:55:00,34.8,34.86,34.72,34.75,6200.0,30.8991,30.9523,30.828,30.8547,6200.0
2011-03-10 10:00:00,34.78,34.88,34.78,34.88,7800.0,30.8813,30.9701,30.8813,30.9701,7800.0
2011-03-10 10:05:00,34.88,34.88,34.78,34.84,4600.0,30.9701,30.9701,30.8813,30.9346,4600.0
2011-03-10 10:10:00,34.8,34.9,34.8,34.87,4100.0,30.8991,30.9879,30.8991,30.9612,4100.0
2011-03-10 10:15:00,34.9,34.92,34.83,34.87,2700.0,30.9879,31.0056,30.9257,30.9612,2700.0
2011-03-10 10:20:00,34.86,34.91,34.82,34.84,7600.0,30.9523,30.9967,30.9168,30.9346,7600.0
2011-03-10 10:25:00,34.9,34.9,34.81,34.85,4300.0,30.9879,30.9879,30.9079,30.9435,4300.0
2011-03-10 10:30:00,34.85,34.86,34.8,34.86,13400.0,30.9435,30.9523,30.8991,30.9523,13400.0
2011-03-10 10:35:00,34.85,34.88,34.82,34.86,3100.0,30.9435,30.9701,30.9168,30.9523,3100.0
2011-03-10 10:40:00,34.86,34.91,34.83,34.83,11100.0,30.9523,30.9967,30.9257,30.9257,11100.0
2011-03-10 10:45:00,34.84,34.84,34.8,34.82,1100.0,30.9346,30.9346,30.8991,30.9168,1100.0
2011-03-10 10:50:00,34.8,34.91,34.8,34.91,38000.0,30.8991,30.9967,30.8991,30.9967,38000.0
2011-03-10 10:55:00,34.91,34.91,34.88,34.89,4400.0,30.9967,30.9967,30.9701,30.979,4400.0
2011-03-10 11:00:00,34.87,34.87,34.82,34.82,2300.0,30.9612,30.9612,30.9168,30.9168,2300.0
2011-03-10 11:05:00,34.81,34.81,34.78,34.8,2800.0,30.9079,30.9079,30.8813,30.8991,2800.0
2011-03-10 11:10:00,34.79,34.8,34.7,34.72,4100.0,30.8902,30.8991,30.8103,30.828,4100.0
2011-03-10 11:15:00,34.71,34.76,34.64,34.76,2500.0,30.8192,30.8635,30.757,30.8635,2500.0
2011-03-10 11:20:00,34.75,34.78,34.74,34.76,2600.0,30.8547,30.8813,30.8458,30.8635,2600.0
2011-03-10 11:25:00,34.75,34.79,34.75,34.77,2200.0,30.8547,30.8902,30.8547,30.8724,2200.0
2011-03-10 11:30:00,34.76,34.77,34.74,34.76,1000.0,30.8635,30.8724,30.8458,30.8635,1000.0
2011-03-10 11:35:00,34.75,34.81,34.75,34.81,800.0,30.8547,30.9079,30.8547,30.9079,800.0
2011-03-10 11:40:00,34.8,34.8,34.76,34.77,700.0,30.8991,30.8991,30.8635,30.8724,700.0
2011-03-10 11:45:00,34.8,34.8,34.76,34.76,1900.0,30.8991,30.8991,30.8635,30.8635,1900.0
2011-03-10 11:50:00,34.75,34.75,34.72,34.74,1900.0,30.8547,30.8547,30.828,30.8458,1900.0
2011-03-10 11:55:00,34.76,34.83,34.76,34.83,900.0,30.8635,30.9257,30.8635,30.9257,900.0
2011-03-10 12:00:00,34.84,34.86,34.84,34.84,2900.0,30.9346,30.9523,30.9346,30.9346,2900.0
2011-03-10 12:05:00,34.86,34.9,34.81,34.81,3200.0,30.9523,30.9879,30.9079,30.9079,3200.0
2011-03-10 12:10:00,34.82,34.87,34.82,34.87,800.0,30.9168,30.9612,30.9168,30.9612,800.0
2011-03-10 12:15:00,34.87,34.88,34.79,34.79,7500.0,30.9612,30.9701,30.8902,30.8902,7500.0
2011-03-10 12:20:00,34.79,34.84,34.79,34.81,9400.0,30.8902,30.9346,30.8902,30.9079,9400.0
2011-03-10 12:25:00,34.81,34.81,34.72,34.72,3500.0,30.9079,30.9079,30.828,30.828,3500.0
2011-03-10 12:30:00,34.75,34.76,34.69,34.7,3500.0,30.8547,30.8635,30.8014,30.8103,3500.0
2011-03-10 12:35:00,34.7,34.73,34.69,34.73,1000.0,30.8103,30.8369,30.8014,30.8369,1000.0
2011-03-10 12:40:00,34.72,34.74,34.68,34.72,4500.0,30.828,30.8458,30.7925,30.828,4500.0
2011-03-10 12:45:00,34.72,34.73,34.71,34.71,1100.0,30.828,30.8369,30.8192,30.8192,1100.0
2011-03-10 12:50:00,34.72,34.81,34.72,34.81,1700.0,30.828,30.9079,30.828,30.9079,1700.0
2011-03-10 12:55:00,34.81,34.83,34.8,34.81,1200.0,30.9079,30.9257,30.8991,30.9079,1200.0
2011-03-10 13:00:00,34.83,34.88,34.73,34.73,6400.0,30.9257,30.9701,30.8369,30.8369,6400.0
2011-03-10 13:05:00,34.72,34.74,34.7,34.72,1300.0,30.828,30.8458,30.8103,30.828,1300.0
2011-03-10 13:10:00,34.7,34.75,34.7,34.75,3300.0,30.8103,30.8547,30.8103,30.8547,3300.0
2011-03-10 13:15:00,34.77,34.79,34.77,34.79,600.0,30.8724,30.8902,30.8724,30.8902,600.0
2011-03-10 13:20:00,34.78,34.79,34.75,34.76,4100.0,30.8813,30.8902,30.8547,30.8635,4100.0
2011-03-10 13:25:00,34.71,34.71,34.64,34.67,3400.0,30.8192,30.8192,30.757,30.7836,3400.0
2011-03-10 13:30:00,34.64,34.64,34.59,34.61,2500.0,30.757,30.757,30.7126,30.7304,2500.0
2011-03-10 13:35:00,34.59,34.66,34.58,34.59,4000.0,30.7126,30.7748,30.7037,30.7126,4000.0
2011-03-10 13:40:00,34.58,34.7,34.55,34.64,4500.0,30.7037,30.8103,30.6771,30.757,4500.0
2011-03-10 13:45:00,34.61,34.64,34.55,34.63,4900.0,30.7304,30.757,30.6771,30.7481,4900.0
2011-03-10 13:50:00,34.64,34.67,34.57,34.57,5200.0,30.757,30.7836,30.6948,30.6948,5200.0
2011-03-10 13:55:00,34.58,34.6,34.55,34.57,4400.0,30.7037,30.7215,30.6771,30.6948,4400.0
2011-03-10 14:00:00,34.59,34.61,34.57,34.57,5200.0,30.7126,30.7304,30.6948,30.6948,5200.0
2011-03-10 14:05:00,34.57,34.6,34.56,34.56,9900.0,30.6948,30.7215,30.686,30.686,9900.0
2011-03-10 14:10:00,34.58,34.59,34.56,34.56,1500.0,30.7037,30.7126,30.686,30.686,1500.0
2011-03-10 14:15:00,34.56,34.6,34.56,34.6,4000.0,30.686,30.7215,30.686,30.7215,4000.0
2011-03-10 14:20:00,34.6,34.6,34.58,34.58,4400.0,30.7215,30.7215,30.7037,30.7037,4400.0
2011-03-10 14:25:00,34.58,34.61,34.58,34.58,2000.0,30.7037,30.7304,30.7037,30.7037,2000.0
2011-03-10 14:30:00,34.6,34.6,34.59,34.6,1000.0,30.7215,30.7215,30.7126,30.7215,1000.0
2011-03-10 14:35:00,34.59,34.64,34.58,34.63,9900.0,30.7126,30.757,30.7037,30.7481,9900.0
2011-03-10 14:40:00,34.64,34.64,34.59,34.59,3600.0,30.757,30.757,30.7126,30.7126,3600.0
2011-03-10 14:45:00,34.59,34.62,34.59,34.62,30100.0,30.7126,30.7392,30.7126,30.7392,30100.0
2011-03-10 14:50:00,34.62,34.68,34.61,34.65,22700.0,30.7392,30.7925,30.7304,30.7659,22700.0
2011-03-10 14:55:00,34.65,34.7,34.65,34.69,5500.0,30.7659,30.8103,30.7659,30.8014,5500.0
2011-03-10 15:00:00,34.68,34.68,34.6,34.65,9200.0,30.7925,30.7925,30.7215,30.7659,9200.0
2011-03-10 15:05:00,34.63,34.66,34.63,34.66,700.0,30.7481,30.7748,30.7481,30.7748,700.0
2011-03-10 15:10:00,34.64,34.65,34.62,34.62,17000.0,30.757,30.7659,30.7392,30.7392,17000.0
2011-03-10 15:15:00,34.62,34.66,34.6,34.62,32300.0,30.7392,30.7748,30.7215,30.7392,32300.0
2011-03-10 15:20:00,34.61,34.67,34.6,34.61,26300.0,30.7304,30.7836,30.7215,30.7304,26300.0
2011-03-10 15:25:00,34.6,34.66,34.58,34.59,32900.0,30.7215,30.7748,30.7037,30.7126,32900.0
2011-03-10 15:30:00,34.6,34.6,34.51,34.55,13500.0,30.7215,30.7215,30.6416,30.6771,13500.0
2011-03-10 15:35:00,34.54,34.6,34.53,34.56,20900.0,30.6682,30.7215,30.6593,30.686,20900.0
2011-03-10 15:40:00,34.56,34.64,34.55,34.62,20900.0,30.686,30.757,30.6771,30.7392,20900.0
2011-03-10 15:45:00,34.6,34.6,34.5,34.52,24300.0,30.7215,30.7215,30.6327,30.6505,24300.0
2011-03-10 15:50:00,34.53,34.72,34.52,34.69,95400.0,30.6593,30.828,30.6505,30.8014,95400.0
2011-03-10 15:55:00,34.68,34.7,34.56,34.59,80800.0,30.7925,30.8103,30.686,30.7126,80800.0
2011-03-11 09:30:00,34.47,34.76,34.47,34.71,4800.0,30.6061,30.8635,30.6061,30.8192,4800.0
2011-03-11 09:35:00,34.71,34.79,34.62,34.74,6800.0,30.8192,30.8902,30.7392,30.8458,6800.0
2011-03-11 09:40:00,34.71,34.85,34.71,34.85,6600.0,30.8192,30.9435,30.8192,30.9435,6600.0
2011-03-11 09:45:00,34.9,34.92,34.76,34.76,5500.0,30.9879,31.0056,30.8635,30.8635,5500.0
2011-03-11 09:50:00,34.77,34.82,34.6,34.62,9200.0,30.8724,30.9168,30.7215,30.7392,9200.0
2011-03-11 09:55:00,34.65,34.8,34.64,34.78,6700.0,30.7659,30.8991,30.757,30.8813,6700.0
2011-03-11 10:00:00,34.75,34.76,34.71,34.72,3400.0,30.8547,30.8635,30.8192,30.828,3400.0
2011-03-11 10:05:00,34.72,34.72,34.67,34.71,4800.0,30.828,30.828,30.7836,30.8192,4800.0
2011-03-11 10:10:00,34.71,34.84,34.71,34.84,8200.0,30.8192,30.9346,30.8192,30.9346,8200.0
2011-03-11 10:15:00,34.82,34.87,34.76,34.84,6800.0,30.9168,30.9612,30.8635,30.9346,6800.0
2011-03-11 10:20:00,34.84,34.96,34.8,34.9,16300.0,30.9346,31.0411,30.8991,30.9879,16300.0
2011-03-11 10:25:00,34.9,34.96,34.85,34.85,8400.0,30.9879,31.0411,30.9435,30.9435,8400.0
2011-03-11 10:30:00,34.85,34.95,34.85,34.92,12400.0,30.9435,31.0322,30.9435,31.0056,12400.0
2011-03-11 10:35:00,34.92,35.03,34.92,35.02,12100.0,31.0056,31.1033,31.0056,31.0944,12100.0
2011-03-11 10:40:00,35.01,35.02,34.92,34.92,8900.0,31.0855,31.0944,31.0056,31.0056,8900.0
2011-03-11 10:45:00,34.93,35.03,34.91,35.0,10100.0,31.0145,31.1033,30.9967,31.0766,10100.0
2011-03-11 10:50:00,34.99,35.0,34.92,34.96,2300.0,31.0678,31.0766,31.0056,31.0411,2300.0
2011-03-11 10:55:00,34.96,34.99,34.94,34.99,2100.0,31.0411,31.0678,31.0234,31.0678,2100.0
2011-03-11 11:00:00,35.04,35.04,35.01,35.02,5300.0,31.1122,31.1122,31.0855,31.0944,5300.0
2011-03-11 11:05:00,35.01,35.06,34.95,34.95,9300.0,31.0855,31.1299,31.0322,31.0322,9300.0
2011-03-11 11:10:00,34.97,35.03,34.97,34.99,6400.0,31.05,31.1033,31.05,31.0678,6400.0
2011-03-11 11:15:00,34.99,35.0,34.97,34.99,10200.0,31.0678,31.0766,31.05,31.0678,10200.0
2011-03-11 11:20:00,35.0,35.03,34.96,35.01,3100.0,31.0766,31.1033,31.0411,31.0855,3100.0
2011-03-11 11:25:00,35.02,35.06,35.01,35.01,2200.0,31.0944,31.1299,31.0855,31.0855,2200.0
2011-03-11 11:30:00,35.02,35.05,35.0,35.04,2600.0,31.0944,31.121,31.0766,31.1122,2600.0
2011-03-11 11:35:00,35.06,35.07,35.03,35.06,5900.0,31.1299,31.1388,31.1033,31.1299,5900.0
2011-03-11 11:40:00,35.06,35.17,35.04,35.13,3500.0,31.1299,31.2276,31.1122,31.1921,3500.0
2011-03-11 11:45:00,35.16,35.17,35.14,35.17,2600.0,31.2187,31.2276,31.201,31.2276,2600.0
2011-03-11 11:50:00,35.15,35.18,35.12,35.16,5600.0,31.2098,31.2365,31.1832,31.2187,5600.0
2011-03-11 11:55:00,35.16,35.21,35.16,35.19,5600.0,31.2187,31.2631,31.2187,31.2453,5600.0
2011-03-11 12:00:00,35.2,35.23,35.2,35.21,6600.0,31.2542,31.2809,31.2542,31.2631,6600.0
2011-03-11 12:05:00,35.19,35.23,35.19,35.23,1300.0,31.2453,31.2809,31.2453,31.2809,1300.0
2011-03-11 12:10:00,35.21,35.25,35.18,35.25,37300.0,31.2631,31.2986,31.2365,31.2986,37300.0
2011-03-11 12:15:00,35.25,35.27,35.25,35.25,9800.0,31.2986,31.3164,31.2986,31.2986,9800.0
2011-03-11 12:20:00,35.27,35.33,35.27,35.31,22800.0,31.3164,31.3697,31.3164,31.3519,22800.0
2011-03-11 12:25:00,35.3,35.32,35.3,35.31,2100.0,31.343,31.3608,31.343,31.3519,2100.0
2011-03-11 12:30:00,35.3,35.31,35.29,35.3,1200.0,31.343,31.3519,31.3341,31.343,1200.0
2011-03-11 12:35:00,35.29,35.32,35.28,35.31,4100.0,31.3341,31.3608,31.3253,31.3519,4100.0
2011-03-11 12:40:00,35.3,35.31,35.26,35.26,4900.0,31.343,31.3519,31.3075,31.3075,4900.0
2011-03-11 12:45:00,35.27,35.27,35.23,35.24,2700.0,31.3164,31.3164,31.2809,31.2897,2700.0
2011-03-11 12:50:00,35.24,35.29,35.24,35.29,2400.0,31.2897,31.3341,31.2897,31.3341,2400.0
2011-03-11 12:55:00,35.3,35.33,35.29,35.3,3100.0,31.343,31.3697,31.3341,31.343,3100.0
2011-03-11 13:00:00,35.3,35.3,35.25,35.25,2200.0,31.343,31.343,31.2986,31.2986,2200.0
2011-03-11 13:05:00,35.25,35.26,35.23,35.24,6800.0,31.2986,31.3075,31.2809,31.2897,6800.0
2011-03-11 13:10:00,35.23,35.23,35.18,35.18,7500.0,31.2809,31.2809,31.2365,31.2365,7500.0
2011-03-11 13:15:00,35.17,35.21,35.15,35.21,3600.0,31.2276,31.2631,31.2098,31.2631,3600.0
2011-03-11 13:20:00,35.21,35.21,35.18,35.21,2700.0,31.2631,31.2631,31.2365,31.2631,2700.0
2011-03-11 13:25:00,35.23,35.23,35.22,35.22,3200.0,31.2809,31.2809,31.272,31.272,3200.0
2011-03-11 13:30:00,35.22,35.23,35.22,35.22,2400.0,31.272,31.2809,31.272,31.272,2400.0
2011-03-11 13:35:00,35.22,35.25,35.22,35.23,9800.0,31.272,31.2986,31.272,31.2809,9800.0
2011-03-11 13:40:00,35.24,35.26,35.23,35.26,5100.0,31.2897,31.3075,31.2809,31.3075,5100.0
2011-03-11 13:45:00,35.26,35.27,35.26,35.26,1200.0,31.3075,31.3164,31.3075,31.3075,1200.0
2011-03-11 13:50:00,35.27,35.29,35.25,35.29,3600.0,31.3164,31.3341,31.2986,31.3341,3600.0
2011-03-11 13:55:00,35.28,35.28,35.25,35.27,3000.0,31.3253,31.3253,31.2986,31.3164,3000.0
2011-03-11 14:00:00,35.27,35.27,35.25,35.25,2400.0,31.3164,31.3164,31.2986,31.2986,2400.0
2011-03-11 14:05:00,35.25,35.28,35.24,35.24,4800.0,31.2986,31.3253,31.2897,31.2897,4800.0
2011-03-11 14:10:00,35.24,35.26,35.24,35.26,4700.0,31.2897,31.3075,31.2897,31.3075,4700.0
2011-03-11 14:15:00,35.27,35.31,35.26,35.31,4500.0,31.3164,31.3519,31.3075,31.3519,4500.0
2011-03-11 14:20:00,35.31,35.32,35.27,35.3,8000.0,31.3519,31.3608,31.3164,31.343,8000.0
2011-03-11 14:25:00,35.29,35.33,35.29,35.29,4400.0,31.3341,31.3697,31.3341,31.3341,4400.0
2011-03-11 14:30:00,35.29,35.3,35.28,35.29,5800.0,31.3341,31.343,31.3253,31.3341,5800.0
2011-03-11 14:35:00,35.29,35.29,35.27,35.27,4600.0,31.3341,31.3341,31.3164,31.3164,4600.0
2011-03-11 14:40:00,35.27,35.31,35.27,35.27,9300.0,31.3164,31.3519,31.3164,31.3164,9300.0
2011-03-11 14:45:00,35.27,35.29,35.24,35.24,7300.0,31.3164,31.3341,31.2897,31.2897,7300.0
2011-03-11 14:50:00,35.25,35.27,35.25,35.26,23800.0,31.2986,31.3164,31.2986,31.3075,23800.0
2011-03-11 14:55:00,35.27,35.28,35.24,35.24,22100.0,31.3164,31.3253,31.2897,31.2897,22100.0
2011-03-11 15:00:00,35.24,35.27,35.23,35.23,4300.0,31.2897,31.3164,31.2809,31.2809,4300.0
2011-03-11 15:05:00,35.24,35.28,35.23,35.26,8100.0,31.2897,31.3253,31.2809,31.3075,8100.0
2011-03-11 15:10:00,35.26,35.26,35.23,35.23,6500.0,31.3075,31.3075,31.2809,31.2809,6500.0
2011-03-11 15:15:00,35.23,35.27,35.23,35.24,9600.0,31.2809,31.3164,31.2809,31.2897,9600.0
2011-03-11 15:20:00,35.25,35.28,35.25,35.27,6900.0,31.2986,31.3253,31.2986,31.3164,6900.0
2011-03-11 15:25:00,35.27,35.28,35.23,35.24,9800.0,31.3164,31.3253,31.2809,31.2897,9800.0
2011-03-11 15:30:00,35.24,35.28,35.23,35.23,16300.0,31.2897,31.3253,31.2809,31.2809,16300.0
2011-03-11 15:35:00,35.23,35.29,35.23,35.26,13000.0,31.2809,31.3341,31.2809,31.3075,13000.0
2011-03-11 15:40:00,35.26,35.27,35.24,35.25,13800.0,31.3075,31.3164,31.2897,31.2986,13800.0
2011-03-11 15:45:00,35.25,35.27,35.23,35.26,31200.0,31.2986,31.3164,31.2809,31.3075,31200.0
2011-03-11 15:50:00,35.26,35.31,35.24,35.27,43600.0,31.3075,31.3519,31.2897,31.3164,43600.0
2011-03-11 15:55:00,35.27,35.3,35.24,35.29,48200.0,31.3164,31.343,31.2897,31.3341,48200.0
2011-03-14 09:30:00,34.87,35.42,34.87,35.09,3600.0,30.9612,31.4496,30.9612,31.1566,3600.0
2011-03-14 09:35:00,35.1,35.13,35.04,35.07,7400.0,31.1654,31.1921,31.1122,31.1388,7400.0
2011-03-14 09:40:00,35.04,35.06,34.97,34.99,3100.0,31.1122,31.1299,31.05,31.0678,3100.0
2011-03-14 09:45:00,34.99,35.1,34.99,35.06,2500.0,31.0678,31.1654,31.0678,31.1299,2500.0
2011-03-14 09:50:00,35.04,35.17,35.04,35.13,6800.0,31.1122,31.2276,31.1122,31.1921,6800.0
2011-03-14 09:55:00,35.09,35.3,35.07,35.3,53400.0,31.1566,31.343,31.1388,31.343,53400.0
2011-03-14 10:00:00,35.29,35.33,35.27,35.27,4900.0,31.3341,31.3697,31.3164,31.3164,4900.0
2011-03-14 10:05:00,35.26,35.26,35.17,35.19,2300.0,31.3075,31.3075,31.2276,31.2453,2300.0
2011-03-14 10:10:00,35.16,35.17,35.1,35.13,3400.0,31.2187,31.2276,31.1654,31.1921,3400.0
2011-03-14 10:15:00,35.14,35.18,35.08,35.11,21600.0,31.201,31.2365,31.1477,31.1743,21600.0
2011-03-14 10:20:00,35.12,35.24,35.12,35.22,15600.0,31.1832,31.2897,31.1832,31.272,15600.0
2011-03-14 10:25:00,35.24,35.28,35.23,35.28,7500.0,31.2897,31.3253,31.2809,31.3253,7500.0
2011-03-14 10:30:00,35.27,35.27,35.18,35.27,38300.0,31.3164,31.3164,31.2365,31.3164,38300.0
2011-03-14 10:35:00,35.27,35.35,35.23,35.34,13700.0,31.3164,31.3874,31.2809,31.3785,13700.0
2011-03-14 10:40:00,35.34,35.34,35.26,35.28,9800.0,31.3785,31.3785,31.3075,31.3253,9800.0
2011-03-14 10:45:00,35.28,35.3,35.22,35.3,6800.0,31.3253,31.343,31.272,31.343,6800.0
2011-03-14 10:50:00,35.27,35.3,35.26,35.29,1800.0,31.3164,31.343,31.3075,31.3341,1800.0
2011-03-14 10:55:00,35.25,35.25,35.15,35.19,9500.0,31.2986,31.2986,31.2098,31.2453,9500.0
2011-03-14 11:00:00,35.17,35.2,35.17,35.2,1600.0,31.2276,31.2542,31.2276,31.2542,1600.0
2011-03-14 11:05:00,35.19,35.19,35.1,35.13,2900.0,31.2453,31.2453,31.1654,31.1921,2900.0
2011-03-14 11:10:00,35.12,35.14,35.04,35.09,22100.0,31.1832,31.201,31.1122,31.1566,22100.0
2011-03-14 11:15:00,35.07,35.12,35.04,35.08,13600.0,31.1388,31.1832,31.1122,31.1477,13600.0
2011-03-14 11:20:00,35.09,35.13,35.07,35.13,16600.0,31.1566,31.1921,31.1388,31.1921,16600.0
2011-03-14 11:25:00,35.13,35.14,35.08,35.12,28300.0,31.1921,31.201,31.1477,31.1832,28300.0
2011-03-14 11:30:00,35.12,35.14,35.03,35.12,8900.0,31.1832,31.201,31.1033,31.1832,8900.0
2011-03-14 11:35:00,35.11,35.13,35.07,35.13,3400.0,31.1743,31.1921,31.1388,31.1921,3400.0
2011-03-14 11:40:00,35.15,35.2,35.15,35.19,2000.0,31.2098,31.2542,31.2098,31.2453,2000.0
2011-03-14 11:45:00,35.18,35.18,35.08,35.08,4900.0,31.2365,31.2365,31.1477,31.1477,4900.0
2011-03-14 11:50:00,35.07,35.07,35.03,35.06,4400.0,31.1388,31.1388,31.1033,31.1299,4400.0
2011-03-14 11:55:00,35.04,35.07,35.03,35.06,2700.0,31.1122,31.1388,31.1033,31.1299,2700.0
2011-03-14 12:00:00,35.07,35.07,35.01,35.02,3000.0,31.1388,31.1388,31.0855,31.0944,3000.0
2011-03-14 12:05:00,35.03,35.03,35.0,35.0,1100.0,31.1033,31.1033,31.0766,31.0766,1100.0
2011-03-14 12:10:00,35.01,35.02,34.98,35.0,1500.0,31.0855,31.0944,31.0589,31.0766,1500.0
2011-03-14 12:15:00,34.99,34.99,34.93,34.97,3700.0,31.0678,31.0678,31.0145,31.05,3700.0
2011-03-14 12:20:00,34.99,35.02,34.97,34.99,2800.0,31.0678,31.0944,31.05,31.0678,2800.0
2011-03-14 12:25:00,34.99,35.01,34.98,35.0,14700.0,31.0678,31.0855,31.0589,31.0766,14700.0
2011-03-14 12:30:00,35.0,35.04,35.0,35.0,9600.0,31.0766,31.1122,31.0766,31.0766,9600.0
2011-03-14 12:35:00,35.0,35.0,34.95,34.95,6100.0,31.0766,31.0766,31.0322,31.0322,6100.0
2011-03-14 12:40:00,34.95,34.97,34.95,34.97,4300.0,31.0322,31.05,31.0322,31.05,4300.0
2011-03-14 12:45:00,34.97,34.97,34.93,34.96,1300.0,31.05,31.05,31.0145,31.0411,1300.0
2011-03-14 12:50:00,34.96,34.97,34.82,34.84,26900.0,31.0411,31.05,30.9168,30.9346,26900.0
2011-03-14 12:55:00,34.84,34.88,34.84,34.88,3000.0,30.9346,30.9701,30.9346,30.9701,3000.0
2011-03-14 13:00:00,34.88,34.88,34.83,34.83,2600.0,30.9701,30.9701,30.9257,30.9257,2600.0
2011-03-14 13:05:00,34.82,34.85,34.82,34.84,4300.0,30.9168,30.9435,30.9168,30.9346,4300.0
2011-03-14 13:10:00,34.84,34.85,34.82,34.84,7500.0,30.9346,30.9435,30.9168,30.9346,7500.0
2011-03-14 13:15:00,34.83,34.84,34.77,34.77,4500.0,30.9257,30.9346,30.8724,30.8724,4500.0
2011-03-14 13:20:00,34.8,34.81,34.8,34.81,900.0,30.8991,30.9079,30.8991,30.9079,900.0
2011-03-14 13:25:00,34.79,34.8,34.75,34.77,1300.0,30.8902,30.8991,30.8547,30.8724,1300.0
2011-03-14 13:30:00,34.75,34.77,34.75,34.75,1500.0,30.8547,30.8724,30.8547,30.8547,1500.0
2011-03-14 13:35:00,34.74,34.76,34.73,34.75,15900.0,30.8458,30.8635,30.8369,30.8547,15900.0
2011-03-14 13:40:00,34.74,34.78,34.74,34.77,3600.0,30.8458,30.8813,30.8458,30.8724,3600.0
2011-03-14 13:45:00,34.78,34.81,34.77,34.8,1500.0,30.8813,30.9079,30.8724,30.8991,1500.0
2011-03-14 13:50:00,34.79,34.86,34.79,34.84,2100.0,30.8902,30.9523,30.8902,30.9346,2100.0
2011-03-14 13:55:00,34.85,34.85,34.8,34.8,4400.0,30.9435,30.9435,30.8991,30.8991,4400.0
2011-03-14 14:00:00,34.8,34.81,34.79,34.8,1300.0,30.8991,30.9079,30.8902,30.8991,1300.0
2011-03-14 14:05:00,34.81,34.89,34.81,34.87,3500.0,30.9079,30.979,30.9079,30.9612,3500.0
2011-03-14 14:10:00,34.85,34.88,34.85,34.86,3000.0,30.9435,30.9701,30.9435,30.9523,3000.0
2011-03-14 14:15:00,34.86,34.86,34.8,34.81,1300.0,30.9523,30.9523,30.8991,30.9079,1300.0
2011-03-14 14:20:00,34.8,34.9,34.8,34.87,1200.0,30.8991,30.9879,30.8991,30.9612,1200.0
2011-03-14 14:25:00,34.86,34.89,34.85,34.88,1900.0,30.9523,30.979,30.9435,30.9701,1900.0
2011-03-14 14:30:00,34.87,34.88,34.86,34.86,4900.0,30.9612,30.9701,30.9523,30.9523,4900.0
2011-03-14 14:35:00,34.85,34.87,34.81,34.83,3300.0,30.9435,30.9612,30.9079,30.9257,3300.0
2011-03-14 14:40:00,34.84,34.85,34.84,34.85,900.0,30.9346,30.9435,30.9346,30.9435,900.0
2011-03-14 14:45:00,34.84,34.87,34.83,34.87,800.0,30.9346,30.9612,30.9257,30.9612,800.0
2011-03-14 14:50:00,34.87,34.87,34.8,34.81,1900.0,30.9612,30.9612,30.8991,30.9079,1900.0
2011-03-14 14:55:00,34.82,34.85,34.8,34.8,1600.0,30.9168,30.9435,30.8991,30.8991,1600.0
2011-03-14 15:00:00,34.81,34.83,34.78,34.79,3200.0,30.9079,30.9257,30.8813,30.8902,3200.0
2011-03-14 15:05:00,34.78,34.88,34.78,34.86,7700.0,30.8813,30.9701,30.8813,30.9523,7700.0
2011-03-14 15:10:00,34.85,34.93,34.82,34.92,5200.0,30.9435,31.0145,30.9168,31.0056,5200.0
2011-03-14 15:15:00,34.91,34.91,34.82,34.83,5700.0,30.9967,30.9967,30.9168,30.9257,5700.0
2011-03-14 15:20:00,34.83,34.87,34.82,34.85,4400.0,30.9257,30.9612,30.9168,30.9435,4400.0
2011-03-14 15:25:00,34.85,34.86,34.82,34.82,5400.0,30.9435,30.9523,30.9168,30.9168,5400.0
2011-03-14 15:30:00,34.82,34.86,34.8,34.82,7700.0,30.9168,30.9523,30.8991,30.9168,7700.0
2011-03-14 15:35:00,34.81,34.83,34.77,34.83,5900.0,30.9079,30.9257,30.8724,30.9257,5900.0
2011-03-14 15:40:00,34.83,35.01,34.83,35.0,28400.0,30.9257,31.0855,30.9257,31.0766,28400.0
2011-03-14 15:45:00,35.0,35.06,34.95,35.05,34200.0,31.0766,31.1299,31.0322,31.121,34200.0
2011-03-14 15:50:00,35.05,35.12,35.05,35.07,39200.0,31.121,31.1832,31.121,31.1388,39200.0
2011-03-14 15:55:00,35.05,35.07,35.0,35.05,56000.0,31.121,31.1388,31.0766,31.121,56000.0
2011-03-15 09:30:00,34.14,34.17,33.9,33.97,29700.0,30.313,30.3397,30.1,30.1621,29700.0
2011-03-15 09:35:00,33.99,34.05,33.81,33.83,23600.0,30.1799,30.2331,30.02,30.0378,23600.0
2011-03-15 09:40:00,33.81,33.92,33.73,33.77,14300.0,30.02,30.1177,29.949,29.9845,14300.0
2011-03-15 09:45:00,33.75,33.88,33.74,33.83,22200.0,29.9668,30.0822,29.9579,30.0378,22200.0
2011-03-15 09:50:00,33.83,33.87,33.76,33.77,14000.0,30.0378,30.0733,29.9756,29.9845,14000.0
2011-03-15 09:55:00,33.77,33.77,33.56,33.56,19000.0,29.9845,29.9845,29.7981,29.7981,19000.0
2011-03-15 10:00:00,33.54,33.56,33.48,33.5,20900.0,29.7803,29.7981,29.727,29.7448,20900.0
2011-03-15 10:05:00,33.48,33.56,33.43,33.52,28500.0,29.727,29.7981,29.6826,29.7625,28500.0
2011-03-15 10:10:00,33.52,33.6,33.5,33.59,7700.0,29.7625,29.8336,29.7448,29.8247,7700.0
2011-03-15 10:15:00,33.6,33.6,33.47,33.52,15500.0,29.8336,29.8336,29.7182,29.7625,15500.0
2011-03-15 10:20:00,33.5,33.59,33.43,33.54,25400.0,29.7448,29.8247,29.6826,29.7803,25400.0
2011-03-15 10:25:00,33.53,33.61,33.5,33.61,8400.0,29.7714,29.8425,29.7448,29.8425,8400.0
2011-03-15 10:30:00,33.6,33.65,33.57,33.57,6900.0,29.8336,29.878,29.8069,29.8069,6900.0
2011-03-15 10:35:00,33.55,33.63,33.55,33.55,11100.0,29.7892,29.8602,29.7892,29.7892,11100.0
2011-03-15 10:40:00,33.54,33.66,33.53,33.58,16000.0,29.7803,29.8869,29.7714,29.8158,16000.0
2011-03-15 10:45:00,33.58,33.58,33.48,33.52,25800.0,29.8158,29.8158,29.727,29.7625,25800.0
2011-03-15 10:50:00,33.51,33.6,33.51,33.57,10200.0,29.7537,29.8336,29.7537,29.8069,10200.0
2011-03-15 10:55:00,33.57,33.62,33.57,33.59,24000.0,29.8069,29.8513,29.8069,29.8247,24000.0
2011-03-15 11:00:00,33.6,33.62,33.55,33.62,20000.0,29.8336,29.8513,29.7892,29.8513,20000.0
2011-03-15 11:05:00,33.63,33.73,33.63,33.71,34900.0,29.8602,29.949,29.8602,29.9312,34900.0
2011-03-15 11:10:00,33.68,33.73,33.68,33.72,3300.0,29.9046,29.949,29.9046,29.9401,3300.0
2011-03-15 11:15:00,33.74,33.78,33.7,33.78,4700.0,29.9579,29.9934,29.9224,29.9934,4700.0
2011-03-15 11:20:00,33.79,33.81,33.71,33.71,2100.0,30.0023,30.02,29.9312,29.9312,2100.0
2011-03-15 11:25:00,33.7,33.81,33.7,33.81,12900.0,29.9224,30.02,29.9224,30.02,12900.0
2011-03-15 11:30:00,33.79,33.81,33.79,33.8,5000.0,30.0023,30.02,30.0023,30.0112,5000.0
2011-03-15 11:35:00,33.8,33.83,33.79,33.82,12000.0,30.0112,30.0378,30.0023,30.0289,12000.0
2011-03-15 11:40:00,33.84,33.92,33.84,33.92,5200.0,30.0467,30.1177,30.0467,30.1177,5200.0
2011-03-15 11:45:00,33.91,33.91,33.88,33.89,3800.0,30.1088,30.1088,30.0822,30.0911,3800.0
2011-03-15 11:50:00,33.88,33.92,33.82,33.89,5500.0,30.0822,30.1177,30.0289,30.0911,5500.0
2011-03-15 11:55:00,33.9,33.93,33.9,33.93,2200.0,30.1,30.1266,30.1,30.1266,2200.0
2011-03-15 12:00:00,33.92,33.99,33.9,33.96,5900.0,30.1177,30.1799,30.1,30.1532,5900.0
2011-03-15 12:05:00,33.96,34.03,33.96,34.0,3400.0,30.1532,30.2154,30.1532,30.1887,3400.0
2011-03-15 12:10:00,33.99,33.99,33.94,33.98,2800.0,30.1799,30.1799,30.1355,30.171,2800.0
2011-03-15 12:15:00,33.98,33.99,33.95,33.97,3200.0,30.171,30.1799,30.1443,30.1621,3200.0
2011-03-15 12:20:00,34.0,34.0,33.97,33.99,1400.0,30.1887,30.1887,30.1621,30.1799,1400.0
2011-03-15 12:25:00,33.99,34.1,33.99,34.06,4900.0,30.1799,30.2775,30.1799,30.242,4900.0
2011-03-15 12:30:00,34.03,34.04,33.97,33.99,2700.0,30.2154,30.2243,30.1621,30.1799,2700.0
2011-03-15 12:35:00,33.97,34.02,33.95,33.99,4000.0,30.1621,30.2065,30.1443,30.1799,4000.0
2011-03-15 12:40:00,33.98,33.98,33.93,33.94,2800.0,30.171,30.171,30.1266,30.1355,2800.0
2011-03-15 12:45:00,33.93,33.98,33.86,33.94,7600.0,30.1266,30.171,30.0644,30.1355,7600.0
2011-03-15 12:50:00,33.93,33.96,33.92,33.92,4300.0,30.1266,30.1532,30.1177,30.1177,4300.0
2011-03-15 12:55:00,33.92,33.98,33.89,33.98,3900.0,30.1177,30.171,30.0911,30.171,3900.0
2011-03-15 13:00:00,33.97,33.98,33.91,33.98,6200.0,30.1621,30.171,30.1088,30.171,6200.0
2011-03-15 13:05:00,33.98,34.0,33.94,33.95,5400.0,30.171,30.1887,30.1355,30.1443,5400.0
2011-03-15 13:10:00,33.96,33.99,33.93,33.96,4300.0,30.1532,30.1799,30.1266,30.1532,4300.0
2011-03-15 13:15:00,33.98,33.98,33.91,33.92,3600.0,30.171,30.171,30.1088,30.1177,3600.0
2011-03-15 13:20:00,33.9,33.94,33.9,33.93,2200.0,30.1,30.1355,30.1,30.1266,2200.0
2011-03-15 13:25:00,33.93,33.93,33.89,33.89,2500.0,30.1266,30.1266,30.0911,30.0911,2500.0
2011-03-15 13:30:00,33.89,33.99,33.89,33.99,3400.0,30.0911,30.1799,30.0911,30.1799,3400.0
2011-03-15 13:35:00,33.98,33.98,33.94,33.95,2400.0,30.171,30.171,30.1355,30.1443,2400.0
2011-03-15 13:40:00,33.96,34.0,33.96,33.97,3700.0,30.1532,30.1887,30.1532,30.1621,3700.0
2011-03-15 13:45:00,33.97,34.06,33.92,34.06,17700.0,30.1621,30.242,30.1177,30.242,17700.0
2011-03-15 13:50:00,34.06,34.1,34.06,34.09,6100.0,30.242,30.2775,30.242,30.2687,6100.0
2011-03-15 13:55:00,34.09,34.16,34.08,34.16,14800.0,30.2687,30.3308,30.2598,30.3308,14800.0
2011-03-15 14:00:00,34.17,34.2,34.15,34.18,7800.0,30.3397,30.3663,30.3219,30.3486,7800.0
2011-03-15 14:05:00,34.18,34.22,34.17,34.21,11200.0,30.3486,30.3841,30.3397,30.3752,11200.0
2011-03-15 14:10:00,34.21,34.33,34.21,34.29,6900.0,30.3752,30.4817,30.3752,30.4462,6900.0
2011-03-15 14:15:00,34.3,34.43,34.21,34.21,11400.0,30.4551,30.5705,30.3752,30.3752,11400.0
2011-03-15 14:20:00,34.22,34.36,34.16,34.36,7800.0,30.3841,30.5084,30.3308,30.5084,7800.0
2011-03-15 14:25:00,34.35,34.35,34.2,34.3,14000.0,30.4995,30.4995,30.3663,30.4551,14000.0
2011-03-15 14:30:00,34.31,34.31,34.28,34.29,11100.0,30.464,30.464,30.4374,30.4462,11100.0
2011-03-15 14:35:00,34.27,34.29,34.22,34.24,8100.0,30.4285,30.4462,30.3841,30.4018,8100.0
2011-03-15 14:40:00,34.25,34.34,34.25,34.33,8600.0,30.4107,30.4906,30.4107,30.4817,8600.0
2011-03-15 14:45:00,34.32,34.36,34.3,34.33,11200.0,30.4729,30.5084,30.4551,30.4817,11200.0
2011-03-15 14:50:00,34.34,34.4,34.29,34.39,16600.0,30.4906,30.5439,30.4462,30.535,16600.0
2011-03-15 14:55:00,34.38,34.46,34.36,34.42,11000.0,30.5261,30.5972,30.5084,30.5617,11000.0
2011-03-15 15:00:00,34.41,34.46,34.38,34.44,13400.0,30.5528,30.5972,30.5261,30.5794,13400.0
2011-03-15 15:05:00,34.44,34.47,34.44,34.46,14600.0,30.5794,30.6061,30.5794,30.5972,14600.0
2011-03-15 15:10:00,34.47,34.48,34.37,34.39,17600.0,30.6061,30.6149,30.5173,30.535,17600.0
2011-03-15 15:15:00,34.38,34.48,34.36,34.48,26100.0,30.5261,30.6149,30.5084,30.6149,26100.0
2011-03-15 15:20:00,34.48,34.61,34.47,34.51,55500.0,30.6149,30.7304,30.6061,30.6416,55500.0
2011-03-15 15:25:00,34.52,34.52,34.46,34.47,6100.0,30.6505,30.6505,30.5972,30.6061,6100.0
2011-03-15 15:30:00,34.47,34.47,34.34,34.34,10400.0,30.6061,30.6061,30.4906,30.4906,10400.0
2011-03-15 15:35:00,34.36,34.37,34.33,34.37,11900.0,30.5084,30.5173,30.4817,30.5173,11900.0
2011-03-15 15:40:00,34.39,34.5,34.37,34.49,13300.0,30.535,30.6327,30.5173,30.6238,13300.0
2011-03-15 15:45:00,34.48,34.48,34.36,34.36,51300.0,30.6149,30.6149,30.5084,30.5084,51300.0
2011-03-15 15:50:00,34.38,34.39,34.32,34.39,38400.0,30.5261,30.535,30.4729,30.535,38400.0
2011-03-15 15:55:00,34.38,34.38,34.21,34.24,75200.0,30.5261,30.5261,30.3752,30.4018,75200.0
2011-03-16 09:30:00,34.13,34.24,33.98,34.03,19800.0,30.3042,30.4018,30.171,30.2154,19800.0
2011-03-16 09:35:00,34.03,34.06,33.95,33.98,10300.0,30.2154,30.242,30.1443,30.171,10300.0
2011-03-16 09:40:00,33.98,34.02,33.9,33.98,9200.0,30.171,30.2065,30.1,30.171,9200.0
2011-03-16 09:45:00,33.98,34.01,33.87,33.93,21100.0,30.171,30.1976,30.0733,30.1266,21100.0
2011-03-16 09:50:00,33.93,34.04,33.89,34.04,15400.0,30.1266,30.2243,30.0911,30.2243,15400.0
2011-03-16 09:55:00,34.04,34.13,34.03,34.11,5700.0,30.2243,30.3042,30.2154,30.2864,5700.0
2011-03-16 10:00:00,34.11,34.21,34.09,34.17,4500.0,30.2864,30.3752,30.2687,30.3397,4500.0
2011-03-16 10:05:00,34.2,34.32,34.18,34.27,11900.0,30.3663,30.4729,30.3486,30.4285,11900.0
2011-03-16 10:10:00,34.25,34.32,34.21,34.21,10000.0,30.4107,30.4729,30.3752,30.3752,10000.0
2011-03-16 10:15:00,34.22,34.33,34.2,34.3,12500.0,30.3841,30.4817,30.3663,30.4551,12500.0
2011-03-16 10:20:00,34.29,34.38,34.28,34.37,6800.0,30.4462,30.5261,30.4374,30.5173,6800.0
2011-03-16 10:25:00,34.38,34.47,34.38,34.46,4400.0,30.5261,30.6061,30.5261,30.5972,4400.0
2011-03-16 10:30:00,34.48,34.53,34.42,34.46,17700.0,30.6149,30.6593,30.5617,30.5972,17700.0
2011-03-16 10:35:00,34.46,34.5,34.42,34.48,6900.0,30.5972,30.6327,30.5617,30.6149,6900.0
2011-03-16 10:40:00,34.5,34.57,34.49,34.49,7600.0,30.6327,30.6948,30.6238,30.6238,7600.0
2011-03-16 10:45:00,34.48,34.56,34.48,34.54,4100.0,30.6149,30.686,30.6149,30.6682,4100.0
2011-03-16 10:50:00,34.55,34.55,34.45,34.45,8000.0,30.6771,30.6771,30.5883,30.5883,8000.0
2011-03-16 10:55:00,34.46,34.48,34.38,34.38,11800.0,30.5972,30.6149,30.5261,30.5261,11800.0
2011-03-16 11:00:00,34.38,34.4,34.14,34.27,24600.0,30.5261,30.5439,30.313,30.4285,24600.0
2011-03-16 11:05:00,34.25,34.37,34.1,34.3,66400.0,30.4107,30.5173,30.2775,30.4551,66400.0
2011-03-16 11:10:00,34.3,34.43,34.17,34.21,31200.0,30.4551,30.5705,30.3397,30.3752,31200.0
2011-03-16 11:15:00,34.17,34.21,34.05,34.09,20900.0,30.3397,30.3752,30.2331,30.2687,20900.0
2011-03-16 11:20:00,34.05,34.14,34.02,34.04,9400.0,30.2331,30.313,30.2065,30.2243,9400.0
2011-03-16 11:25:00,34.05,34.11,33.99,34.02,10600.0,30.2331,30.2864,30.1799,30.2065,10600.0
2011-03-16 11:30:00,34.02,34.02,33.87,33.88,13300.0,30.2065,30.2065,30.0733,30.0822,13300.0
2011-03-16 11:35:00,33.88,33.89,33.7,33.8,14600.0,30.0822,30.0911,29.9224,30.0112,14600.0
2011-03-16 11:40:00,33.81,33.82,33.75,33.78,7600.0,30.02,30.0289,29.9668,29.9934,7600.0
2011-03-16 11:45:00,33.76,33.84,33.71,33.84,3700.0,29.9756,30.0467,29.9312,30.0467,3700.0
2011-03-16 11:50:00,33.84,33.84,33.75,33.8,6000.0,30.0467,30.0467,29.9668,30.0112,6000.0
2011-03-16 11:55:00,33.83,33.85,33.8,33.82,4900.0,30.0378,30.0556,30.0112,30.0289,4900.0
2011-03-16 12:00:00,33.82,33.85,33.73,33.76,9900.0,30.0289,30.0556,29.949,29.9756,9900.0
2011-03-16 12:05:00,33.74,33.81,33.74,33.76,7500.0,29.9579,30.02,29.9579,29.9756,7500.0
2011-03-16 12:10:00,33.8,33.89,33.74,33.77,6400.0,30.0112,30.0911,29.9579,29.9845,6400.0
2011-03-16 12:15:00,33.74,33.85,33.7,33.8,5600.0,29.9579,30.0556,29.9224,30.0112,5600.0
2011-03-16 12:20:00,33.81,33.84,33.79,33.82,2300.0,30.02,30.0467,30.0023,30.0289,2300.0
2011-03-16 12:25:00,33.87,34.0,33.86,33.94,3500.0,30.0733,30.1887,30.0644,30.1355,3500.0
2011-03-16 12:30:00,33.97,33.99,33.89,33.95,7000.0,30.1621,30.1799,30.0911,30.1443,7000.0
2011-03-16 12:35:00,33.95,33.96,33.87,33.89,1900.0,30.1443,30.1532,30.0733,30.0911,1900.0
2011-03-16 12:40:00,33.9,33.98,33.9,33.93,8600.0,30.1,30.171,30.1,30.1266,8600.0
2011-03-16 12:45:00,33.92,34.08,33.92,34.04,4200.0,30.1177,30.2598,30.1177,30.2243,4200.0
2011-03-16 12:50:00,34.05,34.08,33.99,34.08,6200.0,30.2331,30.2598,30.1799,30.2598,6200.0
2011-03-16 12:55:00,34.06,34.11,34.03,34.06,5200.0,30.242,30.2864,30.2154,30.242,5200.0
2011-03-16 13:00:00,34.06,34.13,34.05,34.08,7600.0,30.242,30.3042,30.2331,30.2598,7600.0
2011-03-16 13:05:00,34.11,34.17,34.1,34.13,24600.0,30.2864,30.3397,30.2775,30.3042,24600.0
2011-03-16 13:10:00,34.13,34.16,34.07,34.08,23900.0,30.3042,30.3308,30.2509,30.2598,23900.0
2011-03-16 13:15:00,34.09,34.09,34.05,34.08,7200.0,30.2687,30.2687,30.2331,30.2598,7200.0
2011-03-16 13:20:00,34.08,34.16,34.08,34.09,13500.0,30.2598,30.3308,30.2598,30.2687,13500.0
2011-03-16 13:25:00,34.09,34.17,34.09,34.15,6800.0,30.2687,30.3397,30.2687,30.3219,6800.0
2011-03-16 13:30:00,34.17,34.17,34.1,34.16,9400.0,30.3397,30.3397,30.2775,30.3308,9400.0
2011-03-16 13:35:00,34.15,34.15,34.1,34.12,4100.0,30.3219,30.3219,30.2775,30.2953,4100.0
2011-03-16 13:40:00,34.11,34.17,34.09,34.12,10800.0,30.2864,30.3397,30.2687,30.2953,10800.0
2011-03-16 13:45:00,34.13,34.13,34.09,34.12,2700.0,30.3042,30.3042,30.2687,30.2953,2700.0
2011-03-16 13:50:00,34.18,34.23,34.1,34.1,4700.0,30.3486,30.393,30.2775,30.2775,4700.0
2011-03-16 13:55:00,34.12,34.17,34.1,34.1,7000.0,30.2953,30.3397,30.2775,30.2775,7000.0
2011-03-16 14:00:00,34.1,34.12,34.06,34.1,30300.0,30.2775,30.2953,30.242,30.2775,30300.0
2011-03-16 14:05:00,34.08,34.1,33.98,34.05,14200.0,30.2598,30.2775,30.171,30.2331,14200.0
2011-03-16 14:10:00,34.03,34.03,33.89,33.98,11400.0,30.2154,30.2154,30.0911,30.171,11400.0
2011-03-16 14:15:00,33.97,33.99,33.83,33.83,19300.0,30.1621,30.1799,30.0378,30.0378,19300.0
2011-03-16 14:20:00,33.84,34.0,33.82,33.98,13000.0,30.0467,30.1887,30.0289,30.171,13000.0
2011-03-16 14:25:00,33.98,34.05,33.98,34.01,7300.0,30.171,30.2331,30.171,30.1976,7300.0
2011-03-16 14:30:00,34.01,34.05,33.94,34.01,14600.0,30.1976,30.2331,30.1355,30.1976,14600.0
2011-03-16 14:35:00,34.0,34.1,34.0,34.08,21500.0,30.1887,30.2775,30.1887,30.2598,21500.0
2011-03-16 14:40:00,34.09,34.22,34.07,34.07,17900.0,30.2687,30.3841,30.2509,30.2509,17900.0
2011-03-16 14:45:00,34.09,34.16,34.08,34.12,10800.0,30.2687,30.3308,30.2598,30.2953,10800.0
2011-03-16 14:50:00,34.1,34.18,34.08,34.15,5800.0,30.2775,30.3486,30.2598,30.3219,5800.0
2011-03-16 14:55:00,34.14,34.22,34.1,34.14,8900.0,30.313,30.3841,30.2775,30.313,8900.0
2011-03-16 15:00:00,34.13,34.18,34.1,34.14,10900.0,30.3042,30.3486,30.2775,30.313,10900.0
2011-03-16 15:05:00,34.16,34.17,34.08,34.15,12100.0,30.3308,30.3397,30.2598,30.3219,12100.0
2011-03-16 15:10:00,34.15,34.22,34.07,34.07,8100.0,30.3219,30.3841,30.2509,30.2509,8100.0
2011-03-16 15:15:00,34.07,34.23,34.07,34.14,6600.0,30.2509,30.393,30.2509,30.313,6600.0
2011-03-16 15:20:00,34.16,34.24,34.16,34.18,7600.0,30.3308,30.4018,30.3308,30.3486,7600.0
2011-03-16 15:25:00,34.17,34.24,34.05,34.14,14000.0,30.3397,30.4018,30.2331,30.313,14000.0
2011-03-16 15:30:00,34.14,34.15,34.03,34.07,8700.0,30.313,30.3219,30.2154,30.2509,8700.0
2011-03-16 15:35:00,34.09,34.16,34.07,34.08,8600.0,30.2687,30.3308,30.2509,30.2598,8600.0
2011-03-16 15:40:00,34.06,34.16,34.06,34.1,13900.0,30.242,30.3308,30.242,30.2775,13900.0
2011-03-16 15:45:00,34.1,34.1,33.96,34.05,26600.0,30.2775,30.2775,30.1532,30.2331,26600.0
2011-03-16 15:50:00,34.05,34.06,33.95,34.01,30700.0,30.2331,30.242,30.1443,30.1976,30700.0
2011-03-16 15:55:00,34.02,34.05,33.89,33.91,58900.0,30.2065,30.2331,30.0911,30.1088,58900.0
2011-03-17 09:30:00,34.41,34.63,34.41,34.49,12800.0,30.5528,30.7481,30.5528,30.6238,12800.0
2011-03-17 09:35:00,34.49,34.51,34.36,34.49,8100.0,30.6238,30.6416,30.5084,30.6238,8100.0
2011-03-17 09:40:00,34.45,34.48,34.32,34.34,5000.0,30.5883,30.6149,30.4729,30.4906,5000.0
2011-03-17 09:45:00,34.27,34.33,34.21,34.23,7900.0,30.4285,30.4817,30.3752,30.393,7900.0
2011-03-17 09:50:00,34.23,34.26,34.12,34.15,13200.0,30.393,30.4196,30.2953,30.3219,13200.0
2011-03-17 09:55:00,34.15,34.2,34.09,34.17,11200.0,30.3219,30.3663,30.2687,30.3397,11200.0
2011-03-17 10:00:00,34.28,34.32,34.23,34.24,8500.0,30.4374,30.4729,30.393,30.4018,8500.0
2011-03-17 10:05:00,34.24,34.27,34.16,34.22,4400.0,30.4018,30.4285,30.3308,30.3841,4400.0
2011-03-17 10:10:00,34.17,34.23,34.15,34.15,6600.0,30.3397,30.393,30.3219,30.3219,6600.0
2011-03-17 10:15:00,34.17,34.29,34.17,34.29,5300.0,30.3397,30.4462,30.3397,30.4462,5300.0
2011-03-17 10:20:00,34.27,34.29,34.25,34.27,4300.0,30.4285,30.4462,30.4107,30.4285,4300.0
2011-03-17 10:25:00,34.27,34.34,34.26,34.32,8400.0,30.4285,30.4906,30.4196,30.4729,8400.0
2011-03-17 10:30:00,34.32,34.34,34.3,34.34,7500.0,30.4729,30.4906,30.4551,30.4906,7500.0
2011-03-17 10:35:00,34.31,34.36,34.31,34.33,8200.0,30.464,30.5084,30.464,30.4817,8200.0
2011-03-17 10:40:00,34.33,34.46,34.24,34.38,48300.0,30.4817,30.5972,30.4018,30.5261,48300.0
2011-03-17 10:45:00,34.39,34.51,34.3,34.48,31900.0,30.535,30.6416,30.4551,30.6149,31900.0
2011-03-17 10:50:00,34.47,34.48,34.42,34.48,14700.0,30.6061,30.6149,30.5617,30.6149,14700.0
2011-03-17 10:55:00,34.44,34.45,34.38,34.39,2900.0,30.5794,30.5883,30.5261,30.535,2900.0
2011-03-17 11:00:00,34.39,34.48,34.3,34.45,21000.0,30.535,30.6149,30.4551,30.5883,21000.0
2011-03-17 11:05:00,34.46,34.47,34.42,34.47,7600.0,30.5972,30.6061,30.5617,30.6061,7600.0
2011-03-17 11:10:00,34.45,34.45,34.39,34.39,5100.0,30.5883,30.5883,30.535,30.535,5100.0
2011-03-17 11:15:00,34.38,34.44,34.34,34.39,5700.0,30.5261,30.5794,30.4906,30.535,5700.0
2011-03-17 11:20:00,34.41,34.44,34.35,34.37,6400.0,30.5528,30.5794,30.4995,30.5173,6400.0
2011-03-17 11:25:00,34.37,34.41,34.34,34.39,9200.0,30.5173,30.5528,30.4906,30.535,9200.0
2011-03-17 11:30:00,34.38,34.45,34.36,34.45,6400.0,30.5261,30.5883,30.5084,30.5883,6400.0
2011-03-17 11:35:00,34.45,34.46,34.41,34.41,8000.0,30.5883,30.5972,30.5528,30.5528,8000.0
2011-03-17 11:40:00,34.41,34.41,34.32,34.36,4500.0,30.5528,30.5528,30.4729,30.5084,4500.0
2011-03-17 11:45:00,34.36,34.38,34.3,34.3,2700.0,30.5084,30.5261,30.4551,30.4551,2700.0
2011-03-17 11:50:00,34.27,34.4,34.23,34.4,3000.0,30.4285,30.5439,30.393,30.5439,3000.0
2011-03-17 11:55:00,34.39,34.41,34.36,34.36,2600.0,30.535,30.5528,30.5084,30.5084,2600.0
2011-03-17 12:00:00,34.37,34.44,34.37,34.41,3500.0,30.5173,30.5794,30.5173,30.5528,3500.0
2011-03-17 12:05:00,34.41,34.44,34.41,34.41,5600.0,30.5528,30.5794,30.5528,30.5528,5600.0
2011-03-17 12:10:00,34.41,34.44,34.41,34.41,6900.0,30.5528,30.5794,30.5528,30.5528,6900.0
2011-03-17 12:15:00,34.41,34.45,34.41,34.41,3000.0,30.5528,30.5883,30.5528,30.5528,3000.0
2011-03-17 12:20:00,34.41,34.43,34.41,34.42,2200.0,30.5528,30.5705,30.5528,30.5617,2200.0
2011-03-17 12:25:00,34.41,34.42,34.4,34.4,3900.0,30.5528,30.5617,30.5439,30.5439,3900.0
2011-03-17 12:30:00,34.41,34.44,34.39,34.42,1600.0,30.5528,30.5794,30.535,30.5617,1600.0
2011-03-17 12:35:00,34.43,34.43,34.42,34.42,400.0,30.5705,30.5705,30.5617,30.5617,400.0
2011-03-17 12:40:00,34.41,34.44,34.41,34.44,1500.0,30.5528,30.5794,30.5528,30.5794,1500.0
2011-03-17 12:45:00,34.44,34.44,34.37,34.38,5300.0,30.5794,30.5794,30.5173,30.5261,5300.0
2011-03-17 12:50:00,34.4,34.43,34.38,34.43,1400.0,30.5439,30.5705,30.5261,30.5705,1400.0
2011-03-17 12:55:00,34.44,34.44,34.41,34.44,1500.0,30.5794,30.5794,30.5528,30.5794,1500.0
2011-03-17 13:00:00,34.42,34.42,34.41,34.41,1900.0,30.5617,30.5617,30.5528,30.5528,1900.0
2011-03-17 13:05:00,34.44,34.45,34.42,34.43,1900.0,30.5794,30.5883,30.5617,30.5705,1900.0
2011-03-17 13:10:00,34.45,34.48,34.44,34.48,3500.0,30.5883,30.6149,30.5794,30.6149,3500.0
2011-03-17 13:15:00,34.48,34.48,34.4,34.4,4500.0,30.6149,30.6149,30.5439,30.5439,4500.0
2011-03-17 13:20:00,34.41,34.42,34.37,34.4,3400.0,30.5528,30.5617,30.5173,30.5439,3400.0
2011-03-17 13:25:00,34.39,34.4,34.31,34.31,1500.0,30.535,30.5439,30.464,30.464,1500.0
2011-03-17 13:30:00,34.3,34.33,34.25,34.33,5200.0,30.4551,30.4817,30.4107,30.4817,5200.0
2011-03-17 13:35:00,34.31,34.33,34.3,34.3,1100.0,30.464,30.4817,30.4551,30.4551,1100.0
2011-03-17 13:40:00,34.32,34.32,34.3,34.32,1300.0,30.4729,30.4729,30.4551,30.4729,1300.0
2011-03-17 13:45:00,34.31,34.34,34.3,34.34,2400.0,30.464,30.4906,30.4551,30.4906,2400.0
2011-03-17 13:50:00,34.33,34.33,34.22,34.22,5500.0,30.4817,30.4817,30.3841,30.3841,5500.0
2011-03-17 13:55:00,34.22,34.28,34.22,34.27,4800.0,30.3841,30.4374,30.3841,30.4285,4800.0
2011-03-17 14:00:00,34.26,34.3,34.25,34.3,2600.0,30.4196,30.4551,30.4107,30.4551,2600.0
2011-03-17 14:05:00,34.31,34.33,34.3,34.33,1700.0,30.464,30.4817,30.4551,30.4817,1700.0
2011-03-17 14:10:00,34.31,34.31,34.24,34.24,5700.0,30.464,30.464,30.4018,30.4018,5700.0
2011-03-17 14:15:00,34.25,34.28,34.24,34.26,6600.0,30.4107,30.4374,30.4018,30.4196,6600.0
2011-03-17 14:20:00,34.26,34.26,34.23,34.23,1300.0,30.4196,30.4196,30.393,30.393,1300.0
2011-03-17 14:25:00,34.25,34.28,34.24,34.25,3100.0,30.4107,30.4374,30.4018,30.4107,3100.0
2011-03-17 14:30:00,34.25,34.28,34.24,34.28,11200.0,30.4107,30.4374,30.4018,30.4374,11200.0
2011-03-17 14:35:00,34.27,34.28,34.24,34.24,3100.0,30.4285,30.4374,30.4018,30.4018,3100.0
2011-03-17 14:40:00,34.23,34.27,34.23,34.26,5000.0,30.393,30.4285,30.393,30.4196,5000.0
2011-03-17 14:45:00,34.26,34.27,34.25,34.26,4000.0,30.4196,30.4285,30.4107,30.4196,4000.0
2011-03-17 14:50:00,34.25,34.29,34.23,34.29,6100.0,30.4107,30.4462,30.393,30.4462,6100.0
2011-03-17 14:55:00,34.3,34.3,34.24,34.24,2900.0,30.4551,30.4551,30.4018,30.4018,2900.0
2011-03-17 15:00:00,34.23,34.31,34.22,34.28,11700.0,30.393,30.464,30.3841,30.4374,11700.0
2011-03-17 15:05:00,34.29,34.31,34.24,34.28,6600.0,30.4462,30.464,30.4018,30.4374,6600.0
2011-03-17 15:10:00,34.26,34.27,34.25,34.27,1200.0,30.4196,30.4285,30.4107,30.4285,1200.0
2011-03-17 15:15:00,34.26,34.3,34.25,34.26,7200.0,30.4196,30.4551,30.4107,30.4196,7200.0
2011-03-17 15:20:00,34.25,34.31,34.25,34.3,9600.0,30.4107,30.464,30.4107,30.4551,9600.0
2011-03-17 15:25:00,34.3,34.3,34.2,34.22,11900.0,30.4551,30.4551,30.3663,30.3841,11900.0
2011-03-17 15:30:00,34.22,34.25,34.21,34.23,9200.0,30.3841,30.4107,30.3752,30.393,9200.0
2011-03-17 15:35:00,34.23,34.28,34.23,34.28,8500.0,30.393,30.4374,30.393,30.4374,8500.0
2011-03-17 15:40:00,34.29,34.3,34.25,34.27,5200.0,30.4462,30.4551,30.4107,30.4285,5200.0
2011-03-17 15:45:00,34.28,34.41,34.28,34.33,26300.0,30.4374,30.5528,30.4374,30.4817,26300.0
2011-03-17 15:50:00,34.32,34.35,34.29,34.32,18500.0,30.4729,30.4995,30.4462,30.4729,18500.0
2011-03-17 15:55:00,34.33,34.33,34.29,34.31,42600.0,30.4817,30.4817,30.4462,30.464,42600.0
2011-03-18 09:30:00,34.68,34.75,34.48,34.51,65600.0,30.7925,30.8547,30.6149,30.6416,65600.0
2011-03-18 09:35:00,34.49,34.78,34.49,34.66,12900.0,30.6238,30.8813,30.6238,30.7748,12900.0
2011-03-18 09:40:00,34.7,34.7,34.64,34.67,9500.0,30.8103,30.8103,30.757,30.7836,9500.0
2011-03-18 09:45:00,34.67,34.73,34.55,34.6,10600.0,30.7836,30.8369,30.6771,30.7215,10600.0
2011-03-18 09:50:00,34.6,34.61,34.56,34.6,7900.0,30.7215,30.7304,30.686,30.7215,7900.0
2011-03-18 09:55:00,34.61,34.64,34.47,34.49,10600.0,30.7304,30.757,30.6061,30.6238,10600.0
2011-03-18 10:00:00,34.49,34.51,34.44,34.44,12800.0,30.6238,30.6416,30.5794,30.5794,12800.0
2011-03-18 10:05:00,34.45,34.45,34.24,34.32,23700.0,30.5883,30.5883,30.4018,30.4729,23700.0
2011-03-18 10:10:00,34.32,34.35,34.29,34.35,6200.0,30.4729,30.4995,30.4462,30.4995,6200.0
2011-03-18 10:15:00,34.35,34.41,34.35,34.36,10100.0,30.4995,30.5528,30.4995,30.5084,10100.0
2011-03-18 10:20:00,34.36,34.41,34.34,34.41,13300.0,30.5084,30.5528,30.4906,30.5528,13300.0
2011-03-18 10:25:00,34.41,34.41,34.28,34.28,15100.0,30.5528,30.5528,30.4374,30.4374,15100.0
2011-03-18 10:30:00,34.27,34.41,34.27,34.38,7100.0,30.4285,30.5528,30.4285,30.5261,7100.0
2011-03-18 10:35:00,34.39,34.51,34.39,34.5,8000.0,30.535,30.6416,30.535,30.6327,8000.0
2011-03-18 10:40:00,34.5,34.62,34.5,34.62,3900.0,30.6327,30.7392,30.6327,30.7392,3900.0
2011-03-18 10:45:00,34.62,34.66,34.59,34.63,8500.0,30.7392,30.7748,30.7126,30.7481,8500.0
2011-03-18 10:50:00,34.64,34.66,34.61,34.64,2700.0,30.757,30.7748,30.7304,30.757,2700.0
2011-03-18 10:55:00,34.62,34.65,34.6,34.64,2200.0,30.7392,30.7659,30.7215,30.757,2200.0
2011-03-18 11:00:00,34.67,34.72,34.66,34.71,6600.0,30.7836,30.828,30.7748,30.8192,6600.0
2011-03-18 11:05:00,34.7,34.72,34.61,34.62,5700.0,30.8103,30.828,30.7304,30.7392,5700.0
2011-03-18 11:10:00,34.62,34.68,34.6,34.66,4700.0,30.7392,30.7925,30.7215,30.7748,4700.0
2011-03-18 11:15:00,34.67,34.67,34.65,34.65,500.0,30.7836,30.7836,30.7659,30.7659,500.0
2011-03-18 11:20:00,34.64,34.67,34.64,34.67,600.0,30.757,30.7836,30.757,30.7836,600.0
2011-03-18 11:25:00,34.65,34.66,34.61,34.64,6700.0,30.7659,30.7748,30.7304,30.757,6700.0
2011-03-18 11:30:00,34.62,34.69,34.62,34.68,2600.0,30.7392,30.8014,30.7392,30.7925,2600.0
2011-03-18 11:35:00,34.68,34.8,34.65,34.74,6300.0,30.7925,30.8991,30.7659,30.8458,6300.0
2011-03-18 11:40:00,34.72,34.75,34.67,34.69,4400.0,30.828,30.8547,30.7836,30.8014,4400.0
2011-03-18 11:45:00,34.69,34.7,34.63,34.7,5100.0,30.8014,30.8103,30.7481,30.8103,5100.0
2011-03-18 11:50:00,34.69,34.76,34.69,34.74,5100.0,30.8014,30.8635,30.8014,30.8458,5100.0
2011-03-18 11:55:00,34.71,34.74,34.69,34.74,1500.0,30.8192,30.8458,30.8014,30.8458,1500.0
2011-03-18 12:00:00,34.73,34.73,34.66,34.67,2500.0,30.8369,30.8369,30.7748,30.7836,2500.0
2011-03-18 12:05:00,34.66,34.71,34.65,34.71,900.0,30.7748,30.8192,30.7659,30.8192,900.0
2011-03-18 12:10:00,34.69,34.73,34.66,34.73,4000.0,30.8014,30.8369,30.7748,30.8369,4000.0
2011-03-18 12:15:00,34.73,34.73,34.68,34.69,5600.0,30.8369,30.8369,30.7925,30.8014,5600.0
2011-03-18 12:20:00,34.72,34.78,34.7,34.78,1000.0,30.828,30.8813,30.8103,30.8813,1000.0
2011-03-18 12:25:00,34.77,34.78,34.75,34.77,1800.0,30.8724,30.8813,30.8547,30.8724,1800.0
2011-03-18 12:30:00,34.76,34.8,34.74,34.76,3700.0,30.8635,30.8991,30.8458,30.8635,3700.0
2011-03-18 12:35:00,34.75,34.77,34.71,34.72,3000.0,30.8547,30.8724,30.8192,30.828,3000.0
2011-03-18 12:40:00,34.72,34.72,34.69,34.72,1700.0,30.828,30.828,30.8014,30.828,1700.0
2011-03-18 12:45:00,34.72,34.74,34.72,34.74,1800.0,30.828,30.8458,30.828,30.8458,1800.0
2011-03-18 12:50:00,34.73,34.73,34.69,34.7,3000.0,30.8369,30.8369,30.8014,30.8103,3000.0
2011-03-18 12:55:00,34.69,34.74,34.69,34.72,4600.0,30.8014,30.8458,30.8014,30.828,4600.0
2011-03-18 13:00:00,34.71,34.75,34.71,34.73,1400.0,30.8192,30.8547,30.8192,30.8369,1400.0
2011-03-18 13:05:00,34.74,34.79,34.73,34.79,6900.0,30.8458,30.8902,30.8369,30.8902,6900.0
2011-03-18 13:10:00,34.79,34.82,34.78,34.81,1900.0,30.8902,30.9168,30.8813,30.9079,1900.0
2011-03-18 13:15:00,34.81,34.81,34.78,34.79,3100.0,30.9079,30.9079,30.8813,30.8902,3100.0
2011-03-18 13:20:00,34.79,34.79,34.76,34.77,2900.0,30.8902,30.8902,30.8635,30.8724,2900.0
2011-03-18 13:25:00,34.76,34.77,34.73,34.77,4400.0,30.8635,30.8724,30.8369,30.8724,4400.0
2011-03-18 13:30:00,34.77,34.8,34.76,34.8,5100.0,30.8724,30.8991,30.8635,30.8991,5100.0
2011-03-18 13:35:00,34.81,34.87,34.8,34.87,5500.0,30.9079,30.9612,30.8991,30.9612,5500.0
2011-03-18 13:40:00,34.84,34.87,34.8,34.82,3100.0,30.9346,30.9612,30.8991,30.9168,3100.0
2011-03-18 13:45:00,34.82,34.88,34.82,34.88,5800.0,30.9168,30.9701,30.9168,30.9701,5800.0
2011-03-18 13:50:00,34.89,34.95,34.89,34.93,7300.0,30.979,31.0322,30.979,31.0145,7300.0
2011-03-18 13:55:00,34.93,34.97,34.92,34.96,6800.0,31.0145,31.05,31.0056,31.0411,6800.0
2011-03-18 14:00:00,34.95,34.95,34.89,34.91,6200.0,31.0322,31.0322,30.979,30.9967,6200.0
2011-03-18 14:05:00,34.91,34.93,34.91,34.92,1200.0,30.9967,31.0145,30.9967,31.0056,1200.0
2011-03-18 14:10:00,34.92,34.93,34.89,34.9,2800.0,31.0056,31.0145,30.979,30.9879,2800.0
2011-03-18 14:15:00,34.92,34.92,34.82,34.84,6900.0,31.0056,31.0056,30.9168,30.9346,6900.0
2011-03-18 14:20:00,34.85,34.9,34.85,34.88,6300.0,30.9435,30.9879,30.9435,30.9701,6300.0
2011-03-18 14:25:00,34.88,34.91,34.87,34.9,3400.0,30.9701,30.9967,30.9612,30.9879,3400.0
2011-03-18 14:30:00,34.91,34.92,34.86,34.86,5400.0,30.9967,31.0056,30.9523,30.9523,5400.0
2011-03-18 14:35:00,34.85,34.93,34.85,34.93,4600.0,30.9435,31.0145,30.9435,31.0145,4600.0
2011-03-18 14:40:00,34.93,35.16,34.91,35.01,34900.0,31.0145,31.2187,30.9967,31.0855,34900.0
2011-03-18 14:45:00,35.01,35.06,35.0,35.02,17500.0,31.0855,31.1299,31.0766,31.0944,17500.0
2011-03-18 14:50:00,35.02,35.06,35.02,35.03,13400.0,31.0944,31.1299,31.0944,31.1033,13400.0
2011-03-18 14:55:00,35.02,35.03,34.96,35.01,9300.0,31.0944,31.1033,31.0411,31.0855,9300.0
2011-03-18 15:00:00,35.0,35.01,34.98,34.98,9300.0,31.0766,31.0855,31.0589,31.0589,9300.0
2011-03-18 15:05:00,34.98,35.02,34.96,34.99,12500.0,31.0589,31.0944,31.0411,31.0678,12500.0
2011-03-18 15:10:00,34.99,35.01,34.92,34.96,13100.0,31.0678,31.0855,31.0056,31.0411,13100.0
2011-03-18 15:15:00,34.95,34.97,34.94,34.94,4800.0,31.0322,31.05,31.0234,31.0234,4800.0
2011-03-18 15:20:00,34.94,34.96,34.91,34.93,7000.0,31.0234,31.0411,30.9967,31.0145,7000.0
2011-03-18 15:25:00,34.94,34.94,34.89,34.9,7900.0,31.0234,31.0234,30.979,30.9879,7900.0
2011-03-18 15:30:00,34.9,35.02,34.9,35.0,20700.0,30.9879,31.0944,30.9879,31.0766,20700.0
2011-03-18 15:35:00,35.0,35.02,34.98,34.98,9500.0,31.0766,31.0944,31.0589,31.0589,9500.0
2011-03-18 15:40:00,34.97,34.98,34.87,34.92,13300.0,31.05,31.0589,30.9612,31.0056,13300.0
2011-03-18 15:45:00,34.92,34.98,34.92,34.98,17300.0,31.0056,31.0589,31.0056,31.0589,17300.0
2011-03-18 15:50:00,34.98,35.03,34.97,35.03,24800.0,31.0589,31.1033,31.05,31.1033,24800.0
2011-03-18 15:55:00,35.03,35.05,34.98,35.03,53200.0,31.1033,31.121,31.0589,31.1033,53200.0
2011-03-21 09:30:00,35.49,35.55,35.37,35.54,20800.0,31.5117,31.565,31.4052,31.5561,20800.0
2011-03-21 09:35:00,35.55,35.56,35.47,35.54,6700.0,31.565,31.5739,31.494,31.5561,6700.0
2011-03-21 09:40:00,35.55,35.68,35.52,35.65,5100.0,31.565,31.6804,31.5384,31.6538,5100.0
2011-03-21 09:45:00,35.66,35.83,35.66,35.78,4300.0,31.6627,31.8136,31.6627,31.7692,4300.0
2011-03-21 09:50:00,35.77,35.82,35.75,35.77,6500.0,31.7603,31.8047,31.7426,31.7603,6500.0
2011-03-21 09:55:00,35.78,35.86,35.77,35.83,7700.0,31.7692,31.8402,31.7603,31.8136,7700.0
2011-03-21 10:00:00,35.83,35.83,35.75,35.83,5600.0,31.8136,31.8136,31.7426,31.8136,5600.0
2011-03-21 10:05:00,35.83,35.98,35.83,35.86,11500.0,31.8136,31.9468,31.8136,31.8402,11500.0
2011-03-21 10:10:00,35.87,35.92,35.86,35.88,9400.0,31.8491,31.8935,31.8402,31.858,9400.0
2011-03-21 10:15:00,35.89,35.98,35.87,35.97,12300.0,31.8669,31.9468,31.8491,31.9379,12300.0
2011-03-21 10:20:00,35.97,36.01,35.93,35.98,9800.0,31.9379,31.9734,31.9024,31.9468,9800.0
2011-03-21 10:25:00,36.0,36.08,35.98,36.07,7600.0,31.9645,32.0356,31.9468,32.0267,7600.0
2011-03-21 10:30:00,36.07,36.1,36.04,36.09,6800.0,32.0267,32.0533,32.0001,32.0445,6800.0
2011-03-21 10:35:00,36.09,36.13,36.0,36.04,11600.0,32.0445,32.08,31.9645,32.0001,11600.0
2011-03-21 10:40:00,36.03,36.06,36.0,36.0,5400.0,31.9912,32.0178,31.9645,31.9645,5400.0
2011-03-21 10:45:00,36.01,36.09,36.01,36.04,5600.0,31.9734,32.0445,31.9734,32.0001,5600.0
2011-03-21 10:50:00,36.04,36.05,36.03,36.04,2500.0,32.0001,32.0089,31.9912,32.0001,2500.0
2011-03-21 10:55:00,36.04,36.07,36.04,36.05,6100.0,32.0001,32.0267,32.0001,32.0089,6100.0
2011-03-21 11:00:00,36.04,36.06,35.93,35.93,15300.0,32.0001,32.0178,31.9024,31.9024,15300.0
2011-03-21 11:05:00,35.93,35.93,35.87,35.87,2200.0,31.9024,31.9024,31.8491,31.8491,2200.0
2011-03-21 11:10:00,35.89,35.9,35.86,35.87,2700.0,31.8669,31.8758,31.8402,31.8491,2700.0
2011-03-21 11:15:00,35.84,35.87,35.82,35.84,3300.0,31.8225,31.8491,31.8047,31.8225,3300.0
2011-03-21 11:20:00,35.83,35.83,35.82,35.83,2600.0,31.8136,31.8136,31.8047,31.8136,2600.0
2011-03-21 11:25:00,35.83,35.85,35.81,35.82,2300.0,31.8136,31.8314,31.7958,31.8047,2300.0
2011-03-21 11:30:00,35.82,35.84,35.78,35.78,3700.0,31.8047,31.8225,31.7692,31.7692,3700.0
2011-03-21 11:35:00,35.78,35.81,35.78,35.78,2100.0,31.7692,31.7958,31.7692,31.7692,2100.0
2011-03-21 11:40:00,35.78,35.8,35.77,35.8,1900.0,31.7692,31.787,31.7603,31.787,1900.0
2011-03-21 11:45:00,35.79,35.8,35.77,35.78,4300.0,31.7781,31.787,31.7603,31.7692,4300.0
2011-03-21 11:50:00,35.78,35.83,35.78,35.79,1400.0,31.7692,31.8136,31.7692,31.7781,1400.0
2011-03-21 11:55:00,35.79,35.8,35.76,35.77,1600.0,31.7781,31.787,31.7515,31.7603,1600.0
2011-03-21 12:00:00,35.76,35.77,35.74,35.76,3100.0,31.7515,31.7603,31.7337,31.7515,3100.0
2011-03-21 12:05:00,35.79,35.79,35.76,35.76,1800.0,31.7781,31.7781,31.7515,31.7515,1800.0
2011-03-21 12:10:00,35.76,35.78,35.76,35.77,1900.0,31.7515,31.7692,31.7515,31.7603,1900.0
2011-03-21 12:15:00,35.79,35.81,35.78,35.81,2100.0,31.7781,31.7958,31.7692,31.7958,2100.0
2011-03-21 12:20:00,35.8,35.82,35.8,35.81,2900.0,31.787,31.8047,31.787,31.7958,2900.0
2011-03-21 12:25:00,35.8,35.81,35.77,35.78,4200.0,31.787,31.7958,31.7603,31.7692,4200.0
2011-03-21 12:30:00,35.77,35.81,35.77,35.79,2400.0,31.7603,31.7958,31.7603,31.7781,2400.0
2011-03-21 12:35:00,35.79,35.81,35.75,35.77,3700.0,31.7781,31.7958,31.7426,31.7603,3700.0
2011-03-21 12:40:00,35.75,35.77,35.75,35.76,1300.0,31.7426,31.7603,31.7426,31.7515,1300.0
2011-03-21 12:45:00,35.76,35.77,35.72,35.75,4200.0,31.7515,31.7603,31.7159,31.7426,4200.0
2011-03-21 12:50:00,35.75,35.78,35.75,35.78,3300.0,31.7426,31.7692,31.7426,31.7692,3300.0
2011-03-21 12:55:00,35.78,35.8,35.78,35.79,2700.0,31.7692,31.787,31.7692,31.7781,2700.0
2011-03-21 13:00:00,35.79,35.8,35.79,35.79,1900.0,31.7781,31.787,31.7781,31.7781,1900.0
2011-03-21 13:05:00,35.8,35.8,35.79,35.8,3600.0,31.787,31.787,31.7781,31.787,3600.0
2011-03-21 13:10:00,35.79,35.79,35.76,35.76,3900.0,31.7781,31.7781,31.7515,31.7515,3900.0
2011-03-21 13:15:00,35.76,35.79,35.75,35.79,2200.0,31.7515,31.7781,31.7426,31.7781,2200.0
2011-03-21 13:20:00,35.79,35.79,35.79,35.79,1000.0,31.7781,31.7781,31.7781,31.7781,1000.0
2011-03-21 13:25:00,35.8,35.81,35.75,35.75,3000.0,31.787,31.7958,31.7426,31.7426,3000.0
2011-03-21 13:30:00,35.75,35.75,35.72,35.72,1000.0,31.7426,31.7426,31.7159,31.7159,1000.0
2011-03-21 13:35:00,35.72,35.76,35.72,35.74,1100.0,31.7159,31.7515,31.7159,31.7337,1100.0
2011-03-21 13:40:00,35.74,35.74,35.7,35.7,2100.0,31.7337,31.7337,31.6982,31.6982,2100.0
2011-03-21 13:45:00,35.72,35.75,35.72,35.73,5300.0,31.7159,31.7426,31.7159,31.7248,5300.0
2011-03-21 13:50:00,35.72,35.72,35.7,35.7,1200.0,31.7159,31.7159,31.6982,31.6982,1200.0
2011-03-21 13:55:00,35.71,35.76,35.71,35.76,1900.0,31.7071,31.7515,31.7071,31.7515,1900.0
2011-03-21 14:00:00,35.76,35.79,35.76,35.78,3200.0,31.7515,31.7781,31.7515,31.7692,3200.0
2011-03-21 14:05:00,35.77,35.77,35.75,35.75,1400.0,31.7603,31.7603,31.7426,31.7426,1400.0
2011-03-21 14:10:00,35.73,35.78,35.73,35.78,7600.0,31.7248,31.7692,31.7248,31.7692,7600.0
2011-03-21 14:15:00,35.78,35.79,35.77,35.77,2300.0,31.7692,31.7781,31.7603,31.7603,2300.0
2011-03-21 14:20:00,35.77,35.78,35.76,35.76,4400.0,31.7603,31.7692,31.7515,31.7515,4400.0
2011-03-21 14:25:00,35.77,35.79,35.76,35.77,6600.0,31.7603,31.7781,31.7515,31.7603,6600.0
2011-03-21 14:30:00,35.77,35.8,35.77,35.8,4300.0,31.7603,31.787,31.7603,31.787,4300.0
2011-03-21 14:35:00,35.81,35.84,35.8,35.84,6700.0,31.7958,31.8225,31.787,31.8225,6700.0
2011-03-21 14:40:00,35.82,35.82,35.79,35.79,1900.0,31.8047,31.8047,31.7781,31.7781,1900.0
2011-03-21 14:45:00,35.79,35.8,35.76,35.76,5200.0,31.7781,31.787,31.7515,31.7515,5200.0
2011-03-21 14:50:00,35.76,35.77,35.75,35.77,4200.0,31.7515,31.7603,31.7426,31.7603,4200.0
2011-03-21 14:55:00,35.79,35.81,35.79,35.8,3200.0,31.7781,31.7958,31.7781,31.787,3200.0
2011-03-21 15:00:00,35.79,35.8,35.77,35.78,8600.0,31.7781,31.787,31.7603,31.7692,8600.0
2011-03-21 15:05:00,35.78,35.82,35.78,35.81,9200.0,31.7692,31.8047,31.7692,31.7958,9200.0
2011-03-21 15:10:00,35.8,35.8,35.77,35.78,5900.0,31.787,31.787,31.7603,31.7692,5900.0
2011-03-21 15:15:00,35.77,35.8,35.77,35.79,7200.0,31.7603,31.787,31.7603,31.7781,7200.0
2011-03-21 15:20:00,35.78,35.79,35.76,35.78,20300.0,31.7692,31.7781,31.7515,31.7692,20300.0
2011-03-21 15:25:00,35.78,35.81,35.78,35.79,5800.0,31.7692,31.7958,31.7692,31.7781,5800.0
2011-03-21 15:30:00,35.8,35.8,35.76,35.76,5000.0,31.787,31.787,31.7515,31.7515,5000.0
2011-03-21 15:35:00,35.76,35.79,35.75,35.77,6400.0,31.7515,31.7781,31.7426,31.7603,6400.0
2011-03-21 15:40:00,35.78,35.78,35.75,35.76,5300.0,31.7692,31.7692,31.7426,31.7515,5300.0
2011-03-21 15:45:00,35.76,35.77,35.73,35.73,19500.0,31.7515,31.7603,31.7248,31.7248,19500.0
2011-03-21 15:50:00,35.73,35.76,35.72,35.75,12100.0,31.7248,31.7515,31.7159,31.7426,12100.0
2011-03-21 15:55:00,35.76,35.78,35.74,35.78,28000.0,31.7515,31.7692,31.7337,31.7692,28000.0
2011-03-22 09:30:00,35.73,35.88,35.73,35.88,2100.0,31.7248,31.858,31.7248,31.858,2100.0
2011-03-22 09:35:00,35.87,35.87,35.72,35.77,1200.0,31.8491,31.8491,31.7159,31.7603,1200.0
2011-03-22 09:40:00,35.74,35.75,35.65,35.67,2700.0,31.7337,31.7426,31.6538,31.6715,2700.0
2011-03-22 09:45:00,35.68,35.74,35.67,35.74,4300.0,31.6804,31.7337,31.6715,31.7337,4300.0
2011-03-22 09:50:00,35.74,35.81,35.71,35.81,3600.0,31.7337,31.7958,31.7071,31.7958,3600.0
2011-03-22 09:55:00,35.8,35.8,35.65,35.65,13900.0,31.787,31.787,31.6538,31.6538,13900.0
2011-03-22 10:00:00,35.67,35.74,35.65,35.65,14600.0,31.6715,31.7337,31.6538,31.6538,14600.0
2011-03-22 10:05:00,35.67,35.72,35.65,35.71,6300.0,31.6715,31.7159,31.6538,31.7071,6300.0
2011-03-22 10:10:00,35.7,35.73,35.59,35.69,20300.0,31.6982,31.7248,31.6005,31.6893,20300.0
2011-03-22 10:15:00,35.69,35.75,35.63,35.74,4600.0,31.6893,31.7426,31.636,31.7337,4600.0
2011-03-22 10:20:00,35.75,35.75,35.7,35.72,2600.0,31.7426,31.7426,31.6982,31.7159,2600.0
2011-03-22 10:25:00,35.73,35.79,35.73,35.76,4700.0,31.7248,31.7781,31.7248,31.7515,4700.0
2011-03-22 10:30:00,35.77,35.77,35.71,35.71,1000.0,31.7603,31.7603,31.7071,31.7071,1000.0
2011-03-22 10:35:00,35.72,35.76,35.72,35.76,900.0,31.7159,31.7515,31.7159,31.7515,900.0
2011-03-22 10:40:00,35.75,35.78,35.71,35.74,1700.0,31.7426,31.7692,31.7071,31.7337,1700.0
2011-03-22 10:45:00,35.72,35.77,35.72,35.74,4000.0,31.7159,31.7603,31.7159,31.7337,4000.0
2011-03-22 10:50:00,35.72,35.74,35.7,35.71,1900.0,31.7159,31.7337,31.6982,31.7071,1900.0
2011-03-22 10:55:00,35.69,35.7,35.66,35.69,1900.0,31.6893,31.6982,31.6627,31.6893,1900.0
2011-03-22 11:00:00,35.65,35.7,35.63,35.7,8600.0,31.6538,31.6982,31.636,31.6982,8600.0
2011-03-22 11:05:00,35.7,35.73,35.7,35.72,2500.0,31.6982,31.7248,31.6982,31.7159,2500.0
2011-03-22 11:10:00,35.7,35.7,35.66,35.66,3700.0,31.6982,31.6982,31.6627,31.6627,3700.0
2011-03-22 11:15:00,35.66,35.67,35.65,35.66,1600.0,31.6627,31.6715,31.6538,31.6627,1600.0
2011-03-22 11:20:00,35.65,35.67,35.64,35.65,2000.0,31.6538,31.6715,31.6449,31.6538,2000.0
2011-03-22 11:25:00,35.65,35.68,35.63,35.68,3900.0,31.6538,31.6804,31.636,31.6804,3900.0
2011-03-22 11:30:00,35.67,35.67,35.62,35.62,1500.0,31.6715,31.6715,31.6271,31.6271,1500.0
2011-03-22 11:35:00,35.63,35.64,35.6,35.63,3700.0,31.636,31.6449,31.6094,31.636,3700.0
2011-03-22 11:40:00,35.61,35.62,35.6,35.61,1200.0,31.6183,31.6271,31.6094,31.6183,1200.0
2011-03-22 11:45:00,35.61,35.65,35.61,35.62,1600.0,31.6183,31.6538,31.6183,31.6271,1600.0
2011-03-22 11:50:00,35.63,35.65,35.62,35.65,2200.0,31.636,31.6538,31.6271,31.6538,2200.0
2011-03-22 11:55:00,35.66,35.67,35.64,35.66,1800.0,31.6627,31.6715,31.6449,31.6627,1800.0
2011-03-22 12:00:00,35.67,35.68,35.65,35.65,1400.0,31.6715,31.6804,31.6538,31.6538,1400.0
2011-03-22 12:05:00,35.65,35.65,35.6,35.6,1500.0,31.6538,31.6538,31.6094,31.6094,1500.0
2011-03-22 12:10:00,35.59,35.62,35.59,35.62,3000.0,31.6005,31.6271,31.6005,31.6271,3000.0
2011-03-22 12:15:00,35.64,35.66,35.64,35.66,1100.0,31.6449,31.6627,31.6449,31.6627,1100.0
2011-03-22 12:20:00,35.64,35.66,35.64,35.64,800.0,31.6449,31.6627,31.6449,31.6449,800.0
2011-03-22 12:25:00,35.65,35.66,35.62,35.62,2300.0,31.6538,31.6627,31.6271,31.6271,2300.0
2011-03-22 12:30:00,35.62,35.62,35.6,35.6,800.0,31.6271,31.6271,31.6094,31.6094,800.0
2011-03-22 12:35:00,35.6,35.61,35.6,35.61,1400.0,31.6094,31.6183,31.6094,31.6183,1400.0
2011-03-22 12:40:00,35.61,35.61,35.56,35.6,6800.0,31.6183,31.6183,31.5739,31.6094,6800.0
2011-03-22 12:45:00,35.61,35.61,35.6,35.61,700.0,31.6183,31.6183,31.6094,31.6183,700.0
2011-03-22 12:50:00,35.6,35.6,35.57,35.57,1900.0,31.6094,31.6094,31.5828,31.5828,1900.0
2011-03-22 12:55:00,35.57,35.61,35.57,35.61,1100.0,31.5828,31.6183,31.5828,31.6183,1100.0
2011-03-22 13:00:00,35.59,35.59,35.59,35.59,600.0,31.6005,31.6005,31.6005,31.6005,600.0
2011-03-22 13:05:00,35.56,35.56,35.56,35.56,1100.0,31.5739,31.5739,31.5739,31.5739,1100.0
2011-03-22 13:10:00,35.56,35.58,35.55,35.57,5100.0,31.5739,31.5916,31.565,31.5828,5100.0
2011-03-22 13:15:00,35.57,35.57,35.56,35.56,900.0,31.5828,31.5828,31.5739,31.5739,900.0
2011-03-22 13:20:00,35.56,35.56,35.54,35.55,5600.0,31.5739,31.5739,31.5561,31.565,5600.0
2011-03-22 13:25:00,35.54,35.55,35.53,35.53,800.0,31.5561,31.565,31.5472,31.5472,800.0
2011-03-22 13:30:00,35.52,35.52,35.5,35.51,2100.0,31.5384,31.5384,31.5206,31.5295,2100.0
2011-03-22 13:35:00,35.52,35.52,35.5,35.5,2000.0,31.5384,31.5384,31.5206,31.5206,2000.0
2011-03-22 13:40:00,35.51,35.52,35.49,35.5,1300.0,31.5295,31.5384,31.5117,31.5206,1300.0
2011-03-22 13:45:00,35.5,35.53,35.5,35.53,2800.0,31.5206,31.5472,31.5206,31.5472,2800.0
2011-03-22 13:50:00,35.53,35.54,35.53,35.54,1700.0,31.5472,31.5561,31.5472,31.5561,1700.0
2011-03-22 13:55:00,35.54,35.55,35.54,35.55,4500.0,31.5561,31.565,31.5561,31.565,4500.0
2011-03-22 14:00:00,35.54,35.55,35.53,35.54,1900.0,31.5561,31.565,31.5472,31.5561,1900.0
2011-03-22 14:05:00,35.54,35.54,35.48,35.48,1300.0,31.5561,31.5561,31.5028,31.5028,1300.0
2011-03-22 14:10:00,35.46,35.51,35.46,35.51,4700.0,31.4851,31.5295,31.4851,31.5295,4700.0
2011-03-22 14:15:00,35.52,35.52,35.5,35.51,4100.0,31.5384,31.5384,31.5206,31.5295,4100.0
2011-03-22 14:20:00,35.51,35.53,35.5,35.53,3500.0,31.5295,31.5472,31.5206,31.5472,3500.0
2011-03-22 14:25:00,35.53,35.53,35.5,35.51,2200.0,31.5472,31.5472,31.5206,31.5295,2200.0
2011-03-22 14:30:00,35.52,35.53,35.51,35.53,2500.0,31.5384,31.5472,31.5295,31.5472,2500.0
2011-03-22 14:35:00,35.52,35.54,35.52,35.52,3300.0,31.5384,31.5561,31.5384,31.5384,3300.0
2011-03-22 14:40:00,35.52,35.54,35.51,35.54,4000.0,31.5384,31.5561,31.5295,31.5561,4000.0
2011-03-22 14:45:00,35.53,35.53,35.51,35.51,3200.0,31.5472,31.5472,31.5295,31.5295,3200.0
2011-03-22 14:50:00,35.5,35.54,35.5,35.54,8700.0,31.5206,31.5561,31.5206,31.5561,8700.0
2011-03-22 14:55:00,35.54,35.57,35.54,35.57,3000.0,31.5561,31.5828,31.5561,31.5828,3000.0
2011-03-22 15:00:00,35.56,35.56,35.51,35.54,3000.0,31.5739,31.5739,31.5295,31.5561,3000.0
2011-03-22 15:05:00,35.53,35.54,35.52,35.54,3900.0,31.5472,31.5561,31.5384,31.5561,3900.0
2011-03-22 15:10:00,35.53,35.56,35.52,35.56,2100.0,31.5472,31.5739,31.5384,31.5739,2100.0
2011-03-22 15:15:00,35.56,35.56,35.52,35.53,2200.0,31.5739,31.5739,31.5384,31.5472,2200.0
2011-03-22 15:20:00,35.53,35.54,35.52,35.53,2500.0,31.5472,31.5561,31.5384,31.5472,2500.0
2011-03-22 15:25:00,35.53,35.57,35.53,35.56,5500.0,31.5472,31.5828,31.5472,31.5739,5500.0
2011-03-22 15:30:00,35.56,35.57,35.56,35.57,1700.0,31.5739,31.5828,31.5739,31.5828,1700.0
2011-03-22 15:35:00,35.57,35.62,35.56,35.62,13900.0,31.5828,31.6271,31.5739,31.6271,13900.0
2011-03-22 15:40:00,35.62,35.62,35.57,35.59,26300.0,31.6271,31.6271,31.5828,31.6005,26300.0
2011-03-22 15:45:00,35.59,35.6,35.56,35.56,14200.0,31.6005,31.6094,31.5739,31.5739,14200.0
2011-03-22 15:50:00,35.56,35.57,35.52,35.55,16300.0,31.5739,31.5828,31.5384,31.565,16300.0
2011-03-22 15:55:00,35.54,35.57,35.53,35.55,19600.0,31.5561,31.5828,31.5472,31.565,19600.0
2011-03-23 09:30:00,35.42,35.42,35.33,35.33,1800.0,31.4496,31.4496,31.3697,31.3697,1800.0
2011-03-23 09:35:00,35.34,35.42,35.34,35.36,2500.0,31.3785,31.4496,31.3785,31.3963,2500.0
2011-03-23 09:40:00,35.32,35.32,35.28,35.32,400.0,31.3608,31.3608,31.3253,31.3608,400.0
2011-03-23 09:45:00,35.31,35.39,35.27,35.38,2600.0,31.3519,31.4229,31.3164,31.414,2600.0
2011-03-23 09:50:00,35.33,35.4,35.33,35.36,1300.0,31.3697,31.4318,31.3697,31.3963,1300.0
2011-03-23 09:55:00,35.4,35.4,35.29,35.33,1400.0,31.4318,31.4318,31.3341,31.3697,1400.0
2011-03-23 10:00:00,35.26,35.31,35.17,35.31,2700.0,31.3075,31.3519,31.2276,31.3519,2700.0
2011-03-23 10:05:00,35.28,35.29,35.26,35.29,900.0,31.3253,31.3341,31.3075,31.3341,900.0
2011-03-23 10:10:00,35.22,35.26,35.16,35.24,1800.0,31.272,31.3075,31.2187,31.2897,1800.0
2011-03-23 10:15:00,35.24,35.29,35.22,35.24,1700.0,31.2897,31.3341,31.272,31.2897,1700.0
2011-03-23 10:20:00,35.23,35.26,35.23,35.25,1200.0,31.2809,31.3075,31.2809,31.2986,1200.0
2011-03-23 10:25:00,35.25,35.32,35.2,35.32,2100.0,31.2986,31.3608,31.2542,31.3608,2100.0
2011-03-23 10:30:00,35.32,35.37,35.31,35.33,2100.0,31.3608,31.4052,31.3519,31.3697,2100.0
2011-03-23 10:35:00,35.32,35.37,35.29,35.37,6000.0,31.3608,31.4052,31.3341,31.4052,6000.0
2011-03-23 10:40:00,35.37,35.37,35.29,35.3,2700.0,31.4052,31.4052,31.3341,31.343,2700.0
2011-03-23 10:45:00,35.31,35.31,35.19,35.3,6800.0,31.3519,31.3519,31.2453,31.343,6800.0
2011-03-23 10:50:00,35.31,35.35,35.28,35.28,6200.0,31.3519,31.3874,31.3253,31.3253,6200.0
2011-03-23 10:55:00,35.3,35.34,35.26,35.34,3400.0,31.343,31.3785,31.3075,31.3785,3400.0
2011-03-23 11:00:00,35.34,35.35,35.32,35.35,2900.0,31.3785,31.3874,31.3608,31.3874,2900.0
2011-03-23 11:05:00,35.35,35.39,35.35,35.36,3900.0,31.3874,31.4229,31.3874,31.3963,3900.0
2011-03-23 11:10:00,35.39,35.41,35.36,35.37,2400.0,31.4229,31.4407,31.3963,31.4052,2400.0
2011-03-23 11:15:00,35.38,35.39,35.36,35.36,2300.0,31.414,31.4229,31.3963,31.3963,2300.0
2011-03-23 11:20:00,35.37,35.39,35.36,35.36,500.0,31.4052,31.4229,31.3963,31.3963,500.0
2011-03-23 11:25:00,35.37,35.44,35.36,35.42,4400.0,31.4052,31.4673,31.3963,31.4496,4400.0
2011-03-23 11:30:00,35.44,35.49,35.44,35.49,2000.0,31.4673,31.5117,31.4673,31.5117,2000.0
2011-03-23 11:35:00,35.49,35.52,35.48,35.51,2200.0,31.5117,31.5384,31.5028,31.5295,2200.0
2011-03-23 11:40:00,35.52,35.59,35.52,35.57,2400.0,31.5384,31.6005,31.5384,31.5828,2400.0
2011-03-23 11:45:00,35.58,35.58,35.5,35.5,4900.0,31.5916,31.5916,31.5206,31.5206,4900.0
2011-03-23 11:50:00,35.5,35.56,35.5,35.54,1400.0,31.5206,31.5739,31.5206,31.5561,1400.0
2011-03-23 11:55:00,35.54,35.54,35.49,35.53,2300.0,31.5561,31.5561,31.5117,31.5472,2300.0
2011-03-23 12:00:00,35.55,35.57,35.54,35.56,2500.0,31.565,31.5828,31.5561,31.5739,2500.0
2011-03-23 12:05:00,35.56,35.56,35.53,35.53,1600.0,31.5739,31.5739,31.5472,31.5472,1600.0
2011-03-23 12:10:00,35.51,35.51,35.5,35.51,800.0,31.5295,31.5295,31.5206,31.5295,800.0
2011-03-23 12:15:00,35.48,35.48,35.47,35.48,300.0,31.5028,31.5028,31.494,31.5028,300.0
2011-03-23 12:20:00,35.48,35.56,35.48,35.56,2000.0,31.5028,31.5739,31.5028,31.5739,2000.0
2011-03-23 12:25:00,35.57,35.63,35.57,35.61,1700.0,31.5828,31.636,31.5828,31.6183,1700.0
2011-03-23 12:30:00,35.63,35.64,35.58,35.58,2700.0,31.636,31.6449,31.5916,31.5916,2700.0
2011-03-23 12:35:00,35.59,35.61,35.59,35.61,1200.0,31.6005,31.6183,31.6005,31.6183,1200.0
2011-03-23 12:40:00,35.62,35.62,35.61,35.61,700.0,31.6271,31.6271,31.6183,31.6183,700.0
2011-03-23 12:45:00,35.6,35.61,35.56,35.61,1500.0,31.6094,31.6183,31.5739,31.6183,1500.0
2011-03-23 12:50:00,35.57,35.61,35.56,35.56,2600.0,31.5828,31.6183,31.5739,31.5739,2600.0
2011-03-23 12:55:00,35.56,35.58,35.55,35.56,700.0,31.5739,31.5916,31.565,31.5739,700.0
2011-03-23 13:00:00,35.57,35.57,35.55,35.55,300.0,31.5828,31.5828,31.565,31.565,300.0
2011-03-23 13:05:00,35.53,35.57,35.53,35.55,1900.0,31.5472,31.5828,31.5472,31.565,1900.0
2011-03-23 13:10:00,35.56,35.58,35.55,35.58,1000.0,31.5739,31.5916,31.565,31.5916,1000.0
2011-03-23 13:15:00,35.58,35.59,35.58,35.59,1300.0,31.5916,31.6005,31.5916,31.6005,1300.0
2011-03-23 13:20:00,35.55,35.57,35.55,35.57,900.0,31.565,31.5828,31.565,31.5828,900.0
2011-03-23 13:25:00,35.55,35.57,35.53,35.56,2000.0,31.565,31.5828,31.5472,31.5739,2000.0
2011-03-23 13:30:00,35.56,35.61,35.56,35.6,1400.0,31.5739,31.6183,31.5739,31.6094,1400.0
2011-03-23 13:35:00,35.6,35.6,35.59,35.59,400.0,31.6094,31.6094,31.6005,31.6005,400.0
2011-03-23 13:40:00,35.59,35.6,35.57,35.57,800.0,31.6005,31.6094,31.5828,31.5828,800.0
2011-03-23 13:45:00,35.6,35.61,35.59,35.6,1300.0,31.6094,31.6183,31.6005,31.6094,1300.0
2011-03-23 13:50:00,35.61,35.66,35.6,35.64,2800.0,31.6183,31.6627,31.6094,31.6449,2800.0
2011-03-23 13:55:00,35.62,35.62,35.62,35.62,100.0,31.6271,31.6271,31.6271,31.6271,100.0
2011-03-23 14:00:00,35.59,35.59,35.55,35.56,900.0,31.6005,31.6005,31.565,31.5739,900.0
2011-03-23 14:05:00,35.58,35.61,35.58,35.61,200.0,31.5916,31.6183,31.5916,31.6183,200.0
2011-03-23 14:10:00,35.61,35.61,35.58,35.58,900.0,31.6183,31.6183,31.5916,31.5916,900.0
2011-03-23 14:15:00,35.59,35.63,35.59,35.6,900.0,31.6005,31.636,31.6005,31.6094,900.0
2011-03-23 14:20:00,35.6,35.6,35.57,35.58,1100.0,31.6094,31.6094,31.5828,31.5916,1100.0
2011-03-23 14:25:00,35.57,35.59,35.57,35.59,400.0,31.5828,31.6005,31.5828,31.6005,400.0
2011-03-23 14:30:00,35.59,35.59,35.58,35.59,3400.0,31.6005,31.6005,31.5916,31.6005,3400.0
2011-03-23 14:35:00,35.59,35.6,35.56,35.58,1700.0,31.6005,31.6094,31.5739,31.5916,1700.0
2011-03-23 14:40:00,35.57,35.63,35.57,35.63,3000.0,31.5828,31.636,31.5828,31.636,3000.0
2011-03-23 14:45:00,35.62,35.64,35.62,35.64,1200.0,31.6271,31.6449,31.6271,31.6449,1200.0
2011-03-23 14:50:00,35.65,35.73,35.65,35.72,1900.0,31.6538,31.7248,31.6538,31.7159,1900.0
2011-03-23 14:55:00,35.74,35.74,35.72,35.74,6600.0,31.7337,31.7337,31.7159,31.7337,6600.0
2011-03-23 15:00:00,35.74,35.76,35.73,35.76,2600.0,31.7337,31.7515,31.7248,31.7515,2600.0
2011-03-23 15:05:00,35.75,35.75,35.71,35.71,1000.0,31.7426,31.7426,31.7071,31.7071,1000.0
2011-03-23 15:10:00,35.71,35.76,35.71,35.76,3300.0,31.7071,31.7515,31.7071,31.7515,3300.0
2011-03-23 15:15:00,35.76,35.79,35.76,35.79,2100.0,31.7515,31.7781,31.7515,31.7781,2100.0
2011-03-23 15:20:00,35.78,35.81,35.76,35.79,3300.0,31.7692,31.7958,31.7515,31.7781,3300.0
2011-03-23 15:25:00,35.78,35.79,35.75,35.77,3800.0,31.7692,31.7781,31.7426,31.7603,3800.0
2011-03-23 15:30:00,35.77,35.77,35.72,35.72,3600.0,31.7603,31.7603,31.7159,31.7159,3600.0
2011-03-23 15:35:00,35.72,35.74,35.7,35.74,5700.0,31.7159,31.7337,31.6982,31.7337,5700.0
2011-03-23 15:40:00,35.75,35.77,35.73,35.74,4700.0,31.7426,31.7603,31.7248,31.7337,4700.0
2011-03-23 15:45:00,35.73,35.73,35.67,35.71,9000.0,31.7248,31.7248,31.6715,31.7071,9000.0
2011-03-23 15:50:00,35.7,35.72,35.68,35.69,8600.0,31.6982,31.7159,31.6804,31.6893,8600.0
2011-03-23 15:55:00,35.69,35.69,35.61,35.62,19400.0,31.6893,31.6893,31.6183,31.6271,19400.0
2011-03-24 09:30:00,35.71,35.82,35.65,35.68,12400.0,31.7071,31.8047,31.6538,31.6804,12400.0
2011-03-24 09:35:00,35.64,35.64,35.55,35.58,2000.0,31.6449,31.6449,31.565,31.5916,2000.0
2011-03-24 09:40:00,35.55,35.59,35.49,35.49,2000.0,31.565,31.6005,31.5117,31.5117,2000.0
2011-03-24 09:45:00,35.5,35.53,35.42,35.49,4100.0,31.5206,31.5472,31.4496,31.5117,4100.0
2011-03-24 09:50:00,35.46,35.54,35.44,35.51,4100.0,31.4851,31.5561,31.4673,31.5295,4100.0
2011-03-24 09:55:00,35.51,35.64,35.46,35.61,12800.0,31.5295,31.6449,31.4851,31.6183,12800.0
2011-03-24 10:00:00,35.61,35.66,35.57,35.65,4700.0,31.6183,31.6627,31.5828,31.6538,4700.0
2011-03-24 10:05:00,35.65,35.7,35.61,35.64,4900.0,31.6538,31.6982,31.6183,31.6449,4900.0
2011-03-24 10:10:00,35.6,35.61,35.54,35.61,4300.0,31.6094,31.6183,31.5561,31.6183,4300.0
2011-03-24 10:15:00,35.61,35.64,35.57,35.63,2800.0,31.6183,31.6449,31.5828,31.636,2800.0
2011-03-24 10:20:00,35.64,35.69,35.64,35.68,2300.0,31.6449,31.6893,31.6449,31.6804,2300.0
2011-03-24 10:25:00,35.65,35.7,35.64,35.69,1700.0,31.6538,31.6982,31.6449,31.6893,1700.0
2011-03-24 10:30:00,35.69,35.73,35.68,35.72,1600.0,31.6893,31.7248,31.6804,31.7159,1600.0
2011-03-24 10:35:00,35.73,35.73,35.61,35.66,5200.0,31.7248,31.7248,31.6183,31.6627,5200.0
2011-03-24 10:40:00,35.66,35.68,35.65,35.68,2700.0,31.6627,31.6804,31.6538,31.6804,2700.0
2011-03-24 10:45:00,35.68,35.69,35.6,35.64,3500.0,31.6804,31.6893,31.6094,31.6449,3500.0
2011-03-24 10:50:00,35.65,35.77,35.65,35.75,4000.0,31.6538,31.7603,31.6538,31.7426,4000.0
2011-03-24 10:55:00,35.77,35.86,35.75,35.86,7800.0,31.7603,31.8402,31.7426,31.8402,7800.0
2011-03-24 11:00:00,35.82,35.92,35.82,35.92,6500.0,31.8047,31.8935,31.8047,31.8935,6500.0
2011-03-24 11:05:00,35.91,35.91,35.88,35.88,1700.0,31.8846,31.8846,31.858,31.858,1700.0
2011-03-24 11:10:00,35.88,35.91,35.87,35.9,2200.0,31.858,31.8846,31.8491,31.8758,2200.0
2011-03-24 11:15:00,35.91,35.92,35.89,35.89,1900.0,31.8846,31.8935,31.8669,31.8669,1900.0
2011-03-24 11:20:00,35.88,35.95,35.88,35.94,10200.0,31.858,31.9202,31.858,31.9113,10200.0
2011-03-24 11:25:00,35.92,35.93,35.87,35.91,3400.0,31.8935,31.9024,31.8491,31.8846,3400.0
2011-03-24 11:30:00,35.89,35.95,35.89,35.92,1500.0,31.8669,31.9202,31.8669,31.8935,1500.0
2011-03-24 11:35:00,35.92,35.96,35.92,35.96,5300.0,31.8935,31.929,31.8935,31.929,5300.0
2011-03-24 11:40:00,35.96,35.98,35.95,35.95,2900.0,31.929,31.9468,31.9202,31.9202,2900.0
2011-03-24 11:45:00,35.95,35.95,35.87,35.87,8200.0,31.9202,31.9202,31.8491,31.8491,8200.0
2011-03-24 11:50:00,35.89,35.91,35.89,35.91,900.0,31.8669,31.8846,31.8669,31.8846,900.0
2011-03-24 11:55:00,35.9,35.93,35.9,35.9,1400.0,31.8758,31.9024,31.8758,31.8758,1400.0
2011-03-24 12:00:00,35.91,35.95,35.87,35.95,3400.0,31.8846,31.9202,31.8491,31.9202,3400.0
2011-03-24 12:05:00,35.96,35.97,35.88,35.9,7200.0,31.929,31.9379,31.858,31.8758,7200.0
2011-03-24 12:10:00,35.91,35.93,35.9,35.9,1100.0,31.8846,31.9024,31.8758,31.8758,1100.0
2011-03-24 12:15:00,35.9,35.94,35.9,35.94,600.0,31.8758,31.9113,31.8758,31.9113,600.0
2011-03-24 12:20:00,35.91,35.94,35.91,35.94,1000.0,31.8846,31.9113,31.8846,31.9113,1000.0
2011-03-24 12:25:00,35.95,35.99,35.95,35.99,3200.0,31.9202,31.9557,31.9202,31.9557,3200.0
2011-03-24 12:30:00,35.98,35.98,35.92,35.95,4300.0,31.9468,31.9468,31.8935,31.9202,4300.0
2011-03-24 12:35:00,35.96,35.97,35.93,35.96,1600.0,31.929,31.9379,31.9024,31.929,1600.0
2011-03-24 12:40:00,35.96,35.97,35.91,35.92,4000.0,31.929,31.9379,31.8846,31.8935,4000.0
2011-03-24 12:45:00,35.91,35.95,35.91,35.95,800.0,31.8846,31.9202,31.8846,31.9202,800.0
2011-03-24 12:50:00,35.93,35.98,35.88,35.9,4300.0,31.9024,31.9468,31.858,31.8758,4300.0
2011-03-24 12:55:00,35.91,35.91,35.89,35.91,1100.0,31.8846,31.8846,31.8669,31.8846,1100.0
2011-03-24 13:00:00,35.92,35.92,35.9,35.92,1000.0,31.8935,31.8935,31.8758,31.8935,1000.0
2011-03-24 13:05:00,35.92,35.94,35.92,35.93,1700.0,31.8935,31.9113,31.8935,31.9024,1700.0
2011-03-24 13:10:00,35.92,35.92,35.92,35.92,200.0,31.8935,31.8935,31.8935,31.8935,200.0
2011-03-24 13:15:00,35.93,35.93,35.92,35.92,900.0,31.9024,31.9024,31.8935,31.8935,900.0
2011-03-24 13:20:00,35.93,35.94,35.93,35.94,800.0,31.9024,31.9113,31.9024,31.9113,800.0
2011-03-24 13:25:00,35.94,35.95,35.93,35.95,400.0,31.9113,31.9202,31.9024,31.9202,400.0
2011-03-24 13:30:00,35.97,35.98,35.94,35.98,1000.0,31.9379,31.9468,31.9113,31.9468,1000.0
2011-03-24 13:35:00,35.97,35.97,35.94,35.95,700.0,31.9379,31.9379,31.9113,31.9202,700.0
2011-03-24 13:40:00,35.95,35.96,35.93,35.93,1600.0,31.9202,31.929,31.9024,31.9024,1600.0
2011-03-24 13:45:00,35.95,35.95,35.9,35.92,1700.0,31.9202,31.9202,31.8758,31.8935,1700.0
2011-03-24 13:50:00,35.92,35.93,35.87,35.9,5900.0,31.8935,31.9024,31.8491,31.8758,5900.0
2011-03-24 13:55:00,35.91,35.96,35.91,35.96,3600.0,31.8846,31.929,31.8846,31.929,3600.0
2011-03-24 14:00:00,35.96,35.97,35.94,35.96,1200.0,31.929,31.9379,31.9113,31.929,1200.0
2011-03-24 14:05:00,35.96,35.96,35.93,35.95,1300.0,31.929,31.929,31.9024,31.9202,1300.0
2011-03-24 14:10:00,35.95,35.96,35.94,35.94,1800.0,31.9202,31.929,31.9113,31.9113,1800.0
2011-03-24 14:15:00,35.95,35.96,35.93,35.95,800.0,31.9202,31.929,31.9024,31.9202,800.0
2011-03-24 14:20:00,35.95,35.96,35.9,35.92,4800.0,31.9202,31.929,31.8758,31.8935,4800.0
2011-03-24 14:25:00,35.91,35.93,35.91,35.92,600.0,31.8846,31.9024,31.8846,31.8935,600.0
2011-03-24 14:30:00,35.93,35.96,35.93,35.95,1600.0,31.9024,31.929,31.9024,31.9202,1600.0
2011-03-24 14:35:00,35.96,35.97,35.88,35.89,2300.0,31.929,31.9379,31.858,31.8669,2300.0
2011-03-24 14:40:00,35.9,35.91,35.87,35.87,5100.0,31.8758,31.8846,31.8491,31.8491,5100.0
2011-03-24 14:45:00,35.87,35.88,35.83,35.83,11500.0,31.8491,31.858,31.8136,31.8136,11500.0
2011-03-24 14:50:00,35.84,35.87,35.84,35.86,8400.0,31.8225,31.8491,31.8225,31.8402,8400.0
2011-03-24 14:55:00,35.84,35.86,35.84,35.86,600.0,31.8225,31.8402,31.8225,31.8402,600.0
2011-03-24 15:00:00,35.85,35.86,35.84,35.85,700.0,31.8314,31.8402,31.8225,31.8314,700.0
2011-03-24 15:05:00,35.85,35.87,35.84,35.87,1500.0,31.8314,31.8491,31.8225,31.8491,1500.0
2011-03-24 15:10:00,35.88,35.88,35.86,35.88,3100.0,31.858,31.858,31.8402,31.858,3100.0
2011-03-24 15:15:00,35.86,35.93,35.86,35.93,2600.0,31.8402,31.9024,31.8402,31.9024,2600.0
2011-03-24 15:20:00,35.92,35.98,35.92,35.98,3200.0,31.8935,31.9468,31.8935,31.9468,3200.0
2011-03-24 15:25:00,35.97,35.98,35.95,35.98,2700.0,31.9379,31.9468,31.9202,31.9468,2700.0
2011-03-24 15:30:00,35.97,35.99,35.97,35.99,3200.0,31.9379,31.9557,31.9379,31.9557,3200.0
2011-03-24 15:35:00,36.0,36.03,35.98,35.99,8200.0,31.9645,31.9912,31.9468,31.9557,8200.0
2011-03-24 15:40:00,35.99,36.03,35.99,36.02,5000.0,31.9557,31.9912,31.9557,31.9823,5000.0
2011-03-24 15:45:00,36.02,36.03,35.97,35.97,4900.0,31.9823,31.9912,31.9379,31.9379,4900.0
2011-03-24 15:50:00,35.97,35.98,35.95,35.95,6000.0,31.9379,31.9468,31.9202,31.9202,6000.0
2011-03-24 15:55:00,35.95,36.02,35.95,36.0,13400.0,31.9202,31.9823,31.9202,31.9645,13400.0
2011-03-25 09:30:00,36.06,36.06,35.99,35.99,1700.0,32.0178,32.0178,31.9557,31.9557,1700.0
2011-03-25 09:35:00,36.0,36.01,35.9,35.9,1800.0,31.9645,31.9734,31.8758,31.8758,1800.0
2011-03-25 09:40:00,35.94,36.01,35.88,35.88,10600.0,31.9113,31.9734,31.858,31.858,10600.0
2011-03-25 09:45:00,35.91,36.04,35.91,36.02,6300.0,31.8846,32.0001,31.8846,31.9823,6300.0
2011-03-25 09:50:00,36.01,36.07,35.97,35.97,2400.0,31.9734,32.0267,31.9379,31.9379,2400.0
2011-03-25 09:55:00,36.01,36.01,35.95,35.98,1800.0,31.9734,31.9734,31.9202,31.9468,1800.0
2011-03-25 10:00:00,35.97,36.12,35.96,36.07,71900.0,31.9379,32.0711,31.929,32.0267,71900.0
2011-03-25 10:05:00,36.1,36.26,36.08,36.22,11400.0,32.0533,32.1954,32.0356,32.1599,11400.0
2011-03-25 10:10:00,36.23,36.28,36.22,36.22,4000.0,32.1688,32.2132,32.1599,32.1599,4000.0
2011-03-25 10:15:00,36.23,36.35,36.22,36.35,8300.0,32.1688,32.2753,32.1599,32.2753,8300.0
2011-03-25 10:20:00,36.35,36.43,36.34,36.43,3300.0,32.2753,32.3463,32.2664,32.3463,3300.0
2011-03-25 10:25:00,36.43,36.49,36.42,36.48,4000.0,32.3463,32.3996,32.3375,32.3907,4000.0
2011-03-25 10:30:00,36.47,36.57,36.46,36.53,6000.0,32.3819,32.4707,32.373,32.4351,6000.0
2011-03-25 10:35:00,36.55,36.61,36.52,36.52,8300.0,32.4529,32.5062,32.4263,32.4263,8300.0
2011-03-25 10:40:00,36.55,36.61,36.54,36.56,4900.0,32.4529,32.5062,32.444,32.4618,4900.0
2011-03-25 10:45:00,36.55,36.55,36.49,36.49,7900.0,32.4529,32.4529,32.3996,32.3996,7900.0
2011-03-25 10:50:00,36.5,36.55,36.45,36.54,11600.0,32.4085,32.4529,32.3641,32.444,11600.0
2011-03-25 10:55:00,36.54,36.63,36.54,36.59,8000.0,32.444,32.5239,32.444,32.4884,8000.0
2011-03-25 11:00:00,36.62,36.66,36.57,36.59,9000.0,32.515,32.5506,32.4707,32.4884,9000.0
2011-03-25 11:05:00,36.58,36.58,36.57,36.57,1200.0,32.4795,32.4795,32.4707,32.4707,1200.0
2011-03-25 11:10:00,36.57,36.57,36.51,36.54,3800.0,32.4707,32.4707,32.4174,32.444,3800.0
2011-03-25 11:15:00,36.55,36.58,36.5,36.54,6400.0,32.4529,32.4795,32.4085,32.444,6400.0
2011-03-25 11:20:00,36.56,36.58,36.53,36.53,3300.0,32.4618,32.4795,32.4351,32.4351,3300.0
2011-03-25 11:25:00,36.54,36.58,36.54,36.58,3600.0,32.444,32.4795,32.444,32.4795,3600.0
2011-03-25 11:30:00,36.58,36.61,36.57,36.6,7200.0,32.4795,32.5062,32.4707,32.4973,7200.0
2011-03-25 11:35:00,36.62,36.62,36.53,36.53,6700.0,32.515,32.515,32.4351,32.4351,6700.0
2011-03-25 11:40:00,36.53,36.53,36.49,36.49,1200.0,32.4351,32.4351,32.3996,32.3996,1200.0
2011-03-25 11:45:00,36.5,36.54,36.48,36.52,2800.0,32.4085,32.444,32.3907,32.4263,2800.0
2011-03-25 11:50:00,36.52,36.55,36.52,36.55,800.0,32.4263,32.4529,32.4263,32.4529,800.0
2011-03-25 11:55:00,36.53,36.56,36.51,36.53,900.0,32.4351,32.4618,32.4174,32.4351,900.0
2011-03-25 12:00:00,36.52,36.54,36.52,36.54,200.0,32.4263,32.444,32.4263,32.444,200.0
2011-03-25 12:05:00,36.55,36.56,36.55,36.55,300.0,32.4529,32.4618,32.4529,32.4529,300.0
2011-03-25 12:10:00,36.56,36.56,36.55,36.55,900.0,32.4618,32.4618,32.4529,32.4529,900.0
2011-03-25 12:15:00,36.55,36.62,36.55,36.62,4100.0,32.4529,32.515,32.4529,32.515,4100.0
2011-03-25 12:20:00,36.61,36.68,36.61,36.68,4300.0,32.5062,32.5683,32.5062,32.5683,4300.0
2011-03-25 12:25:00,36.67,36.69,36.67,36.67,4600.0,32.5594,32.5772,32.5594,32.5594,4600.0
2011-03-25 12:30:00,36.65,36.65,36.56,36.57,4600.0,32.5417,32.5417,32.4618,32.4707,4600.0
2011-03-25 12:35:00,36.58,36.6,36.56,36.6,500.0,32.4795,32.4973,32.4618,32.4973,500.0
2011-03-25 12:40:00,36.61,36.62,36.59,36.59,1000.0,32.5062,32.515,32.4884,32.4884,1000.0
2011-03-25 12:45:00,36.6,36.64,36.6,36.64,400.0,32.4973,32.5328,32.4973,32.5328,400.0
2011-03-25 12:50:00,36.64,36.65,36.6,36.6,1700.0,32.5328,32.5417,32.4973,32.4973,1700.0
2011-03-25 12:55:00,36.6,36.65,36.57,36.63,3600.0,32.4973,32.5417,32.4707,32.5239,3600.0
2011-03-25 13:00:00,36.63,36.63,36.6,36.6,1400.0,32.5239,32.5239,32.4973,32.4973,1400.0
2011-03-25 13:05:00,36.61,36.63,36.61,36.63,900.0,32.5062,32.5239,32.5062,32.5239,900.0
2011-03-25 13:10:00,36.62,36.62,36.57,36.57,1700.0,32.515,32.515,32.4707,32.4707,1700.0
2011-03-25 13:15:00,36.59,36.6,36.53,36.56,9400.0,32.4884,32.4973,32.4351,32.4618,9400.0
2011-03-25 13:20:00,36.56,36.62,36.56,36.62,3100.0,32.4618,32.515,32.4618,32.515,3100.0
2011-03-25 13:25:00,36.63,36.68,36.63,36.66,3800.0,32.5239,32.5683,32.5239,32.5506,3800.0
2011-03-25 13:30:00,36.66,36.66,36.61,36.63,6600.0,32.5506,32.5506,32.5062,32.5239,6600.0
2011-03-25 13:35:00,36.61,36.64,36.59,36.63,2200.0,32.5062,32.5328,32.4884,32.5239,2200.0
2011-03-25 13:40:00,36.65,36.67,36.65,36.67,700.0,32.5417,32.5594,32.5417,32.5594,700.0
2011-03-25 13:45:00,36.66,36.66,36.62,36.62,2100.0,32.5506,32.5506,32.515,32.515,2100.0
2011-03-25 13:50:00,36.64,36.66,36.62,36.62,2000.0,32.5328,32.5506,32.515,32.515,2000.0
2011-03-25 13:55:00,36.64,36.64,36.52,36.52,3800.0,32.5328,32.5328,32.4263,32.4263,3800.0
2011-03-25 14:00:00,36.54,36.57,36.51,36.56,3200.0,32.444,32.4707,32.4174,32.4618,3200.0
2011-03-25 14:05:00,36.56,36.59,36.56,36.59,1200.0,32.4618,32.4884,32.4618,32.4884,1200.0
2011-03-25 14:10:00,36.6,36.62,36.59,36.6,2700.0,32.4973,32.515,32.4884,32.4973,2700.0
2011-03-25 14:15:00,36.61,36.62,36.58,36.59,4800.0,32.5062,32.515,32.4795,32.4884,4800.0
2011-03-25 14:20:00,36.6,36.61,36.57,36.6,12500.0,32.4973,32.5062,32.4707,32.4973,12500.0
2011-03-25 14:25:00,36.58,36.6,36.56,36.58,4300.0,32.4795,32.4973,32.4618,32.4795,4300.0
2011-03-25 14:30:00,36.58,36.58,36.54,36.57,3100.0,32.4795,32.4795,32.444,32.4707,3100.0
2011-03-25 14:35:00,36.57,36.59,36.53,36.56,2300.0,32.4707,32.4884,32.4351,32.4618,2300.0
2011-03-25 14:40:00,36.55,36.56,36.52,36.52,1600.0,32.4529,32.4618,32.4263,32.4263,1600.0
2011-03-25 14:45:00,36.52,36.57,36.52,36.55,7800.0,32.4263,32.4707,32.4263,32.4529,7800.0
2011-03-25 14:50:00,36.55,36.57,36.55,36.55,2000.0,32.4529,32.4707,32.4529,32.4529,2000.0
2011-03-25 14:55:00,36.55,36.57,36.55,36.55,1800.0,32.4529,32.4707,32.4529,32.4529,1800.0
2011-03-25 15:00:00,36.56,36.59,36.55,36.58,9100.0,32.4618,32.4884,32.4529,32.4795,9100.0
2011-03-25 15:05:00,36.57,36.59,36.55,36.57,6200.0,32.4707,32.4884,32.4529,32.4707,6200.0
2011-03-25 15:10:00,36.6,36.63,36.54,36.59,5900.0,32.4973,32.5239,32.444,32.4884,5900.0
2011-03-25 15:15:00,36.58,36.63,36.57,36.59,8500.0,32.4795,32.5239,32.4707,32.4884,8500.0
2011-03-25 15:20:00,36.58,36.6,36.52,36.52,6300.0,32.4795,32.4973,32.4263,32.4263,6300.0
2011-03-25 15:25:00,36.52,36.53,36.47,36.47,3300.0,32.4263,32.4351,32.3819,32.3819,3300.0
2011-03-25 15:30:00,36.48,36.52,36.47,36.49,24100.0,32.3907,32.4263,32.3819,32.3996,24100.0
2011-03-25 15:35:00,36.49,36.55,36.46,36.55,9700.0,32.3996,32.4529,32.373,32.4529,9700.0
2011-03-25 15:40:00,36.55,36.67,36.55,36.66,23000.0,32.4529,32.5594,32.4529,32.5506,23000.0
2011-03-25 15:45:00,36.66,36.67,36.5,36.54,28500.0,32.5506,32.5594,32.4085,32.444,28500.0
2011-03-25 15:50:00,36.5,36.57,36.5,36.53,24500.0,32.4085,32.4707,32.4085,32.4351,24500.0
2011-03-25 15:55:00,36.53,36.6,36.53,36.59,27000.0,32.4351,32.4973,32.4351,32.4884,27000.0
2011-03-28 09:30:00,36.57,36.59,36.43,36.55,3400.0,32.4707,32.4884,32.3463,32.4529,3400.0
2011-03-28 09:35:00,36.54,36.54,36.39,36.42,2500.0,32.444,32.444,32.3108,32.3375,2500.0
2011-03-28 09:40:00,36.42,36.44,36.31,36.35,3900.0,32.3375,32.3552,32.2398,32.2753,3900.0
2011-03-28 09:45:00,36.4,36.45,36.38,36.39,1200.0,32.3197,32.3641,32.302,32.3108,1200.0
2011-03-28 09:50:00,36.39,36.49,36.38,36.49,3500.0,32.3108,32.3996,32.302,32.3996,3500.0
2011-03-28 09:55:00,36.55,36.62,36.52,36.62,5800.0,32.4529,32.515,32.4263,32.515,5800.0
2011-03-28 10:00:00,36.62,36.65,36.58,36.6,5900.0,32.515,32.5417,32.4795,32.4973,5900.0
2011-03-28 10:05:00,36.58,36.64,36.5,36.64,3400.0,32.4795,32.5328,32.4085,32.5328,3400.0
2011-03-28 10:10:00,36.65,36.67,36.56,36.65,6900.0,32.5417,32.5594,32.4618,32.5417,6900.0
2011-03-28 10:15:00,36.65,36.7,36.65,36.66,1300.0,32.5417,32.5861,32.5417,32.5506,1300.0
2011-03-28 10:20:00,36.68,36.69,36.54,36.58,3300.0,32.5683,32.5772,32.444,32.4795,3300.0
2011-03-28 10:25:00,36.56,36.64,36.54,36.61,3100.0,32.4618,32.5328,32.444,32.5062,3100.0
2011-03-28 10:30:00,36.61,36.65,36.6,36.61,2200.0,32.5062,32.5417,32.4973,32.5062,2200.0
2011-03-28 10:35:00,36.6,36.67,36.6,36.67,5300.0,32.4973,32.5594,32.4973,32.5594,5300.0
2011-03-28 10:40:00,36.67,36.71,36.66,36.69,4800.0,32.5594,32.595,32.5506,32.5772,4800.0
2011-03-28 10:45:00,36.67,36.67,36.58,36.58,5100.0,32.5594,32.5594,32.4795,32.4795,5100.0
2011-03-28 10:50:00,36.59,36.64,36.53,36.54,5300.0,32.4884,32.5328,32.4351,32.444,5300.0
2011-03-28 10:55:00,36.55,36.6,36.52,36.55,7700.0,32.4529,32.4973,32.4263,32.4529,7700.0
2011-03-28 11:00:00,36.55,36.59,36.52,36.56,7700.0,32.4529,32.4884,32.4263,32.4618,7700.0
2011-03-28 11:05:00,36.56,36.6,36.53,36.59,1500.0,32.4618,32.4973,32.4351,32.4884,1500.0
2011-03-28 11:10:00,36.59,36.61,36.57,36.59,4700.0,32.4884,32.5062,32.4707,32.4884,4700.0
2011-03-28 11:15:00,36.59,36.62,36.57,36.58,4700.0,32.4884,32.515,32.4707,32.4795,4700.0
2011-03-28 11:20:00,36.57,36.61,36.57,36.59,2500.0,32.4707,32.5062,32.4707,32.4884,2500.0
2011-03-28 11:25:00,36.59,36.6,36.56,36.6,3800.0,32.4884,32.4973,32.4618,32.4973,3800.0
2011-03-28 11:30:00,36.6,36.62,36.56,36.57,5400.0,32.4973,32.515,32.4618,32.4707,5400.0
2011-03-28 11:35:00,36.56,36.57,36.49,36.51,4400.0,32.4618,32.4707,32.3996,32.4174,4400.0
2011-03-28 11:40:00,36.51,36.52,36.47,36.47,900.0,32.4174,32.4263,32.3819,32.3819,900.0
2011-03-28 11:45:00,36.47,36.51,36.43,36.51,1100.0,32.3819,32.4174,32.3463,32.4174,1100.0
2011-03-28 11:50:00,36.52,36.54,36.48,36.48,1800.0,32.4263,32.444,32.3907,32.3907,1800.0
2011-03-28 11:55:00,36.49,36.52,36.49,36.51,1700.0,32.3996,32.4263,32.3996,32.4174,1700.0
2011-03-28 12:00:00,36.54,36.54,36.49,36.53,900.0,32.444,32.444,32.3996,32.4351,900.0
2011-03-28 12:05:00,36.54,36.54,36.45,36.51,5900.0,32.444,32.444,32.3641,32.4174,5900.0
2011-03-28 12:10:00,36.5,36.52,36.44,36.52,1600.0,32.4085,32.4263,32.3552,32.4263,1600.0
2011-03-28 12:15:00,36.53,36.55,36.52,36.53,700.0,32.4351,32.4529,32.4263,32.4351,700.0
2011-03-28 12:20:00,36.53,36.53,36.47,36.49,1000.0,32.4351,32.4351,32.3819,32.3996,1000.0
2011-03-28 12:25:00,36.5,36.5,36.46,36.47,2600.0,32.4085,32.4085,32.373,32.3819,2600.0
2011-03-28 12:30:00,36.47,36.48,36.44,36.45,3700.0,32.3819,32.3907,32.3552,32.3641,3700.0
2011-03-28 12:35:00,36.44,36.49,36.44,36.47,2100.0,32.3552,32.3996,32.3552,32.3819,2100.0
2011-03-28 12:40:00,36.48,36.53,36.48,36.53,1900.0,32.3907,32.4351,32.3907,32.4351,1900.0
2011-03-28 12:45:00,36.53,36.53,36.49,36.53,4000.0,32.4351,32.4351,32.3996,32.4351,4000.0
2011-03-28 12:50:00,36.52,36.54,36.5,36.5,4400.0,32.4263,32.444,32.4085,32.4085,4400.0
2011-03-28 12:55:00,36.49,36.52,36.47,36.51,1800.0,32.3996,32.4263,32.3819,32.4174,1800.0
2011-03-28 13:00:00,36.5,36.52,36.46,36.48,3000.0,32.4085,32.4263,32.373,32.3907,3000.0
2011-03-28 13:05:00,36.47,36.47,36.44,36.45,3000.0,32.3819,32.3819,32.3552,32.3641,3000.0
2011-03-28 13:10:00,36.45,36.49,36.45,36.46,1600.0,32.3641,32.3996,32.3641,32.373,1600.0
2011-03-28 13:15:00,36.46,36.48,36.45,36.45,5200.0,32.373,32.3907,32.3641,32.3641,5200.0
2011-03-28 13:20:00,36.45,36.48,36.45,36.45,2100.0,32.3641,32.3907,32.3641,32.3641,2100.0
2011-03-28 13:25:00,36.44,36.45,36.42,36.42,2000.0,32.3552,32.3641,32.3375,32.3375,2000.0
2011-03-28 13:30:00,36.4,36.42,36.39,36.4,2400.0,32.3197,32.3375,32.3108,32.3197,2400.0
2011-03-28 13:35:00,36.42,36.48,36.41,36.48,1400.0,32.3375,32.3907,32.3286,32.3907,1400.0
2011-03-28 13:40:00,36.47,36.49,36.46,36.49,4200.0,32.3819,32.3996,32.373,32.3996,4200.0
2011-03-28 13:45:00,36.49,36.49,36.43,36.43,5000.0,32.3996,32.3996,32.3463,32.3463,5000.0
2011-03-28 13:50:00,36.44,36.46,36.4,36.45,5700.0,32.3552,32.373,32.3197,32.3641,5700.0
2011-03-28 13:55:00,36.45,36.49,36.43,36.46,6100.0,32.3641,32.3996,32.3463,32.373,6100.0
2011-03-28 14:00:00,36.46,36.48,36.43,36.45,4800.0,32.373,32.3907,32.3463,32.3641,4800.0
2011-03-28 14:05:00,36.43,36.47,36.43,36.44,7000.0,32.3463,32.3819,32.3463,32.3552,7000.0
2011-03-28 14:10:00,36.44,36.48,36.44,36.45,2900.0,32.3552,32.3907,32.3552,32.3641,2900.0
2011-03-28 14:15:00,36.46,36.46,36.42,36.45,1800.0,32.373,32.373,32.3375,32.3641,1800.0
2011-03-28 14:20:00,36.46,36.46,36.44,36.45,4200.0,32.373,32.373,32.3552,32.3641,4200.0
2011-03-28 14:25:00,36.47,36.47,36.45,36.47,9300.0,32.3819,32.3819,32.3641,32.3819,9300.0
2011-03-28 14:30:00,36.48,36.49,36.47,36.49,1400.0,32.3907,32.3996,32.3819,32.3996,1400.0
2011-03-28 14:35:00,36.5,36.53,36.48,36.53,2500.0,32.4085,32.4351,32.3907,32.4351,2500.0
2011-03-28 14:40:00,36.55,36.57,36.54,36.56,2900.0,32.4529,32.4707,32.444,32.4618,2900.0
2011-03-28 14:45:00,36.55,36.56,36.47,36.48,2600.0,32.4529,32.4618,32.3819,32.3907,2600.0
2011-03-28 14:50:00,36.46,36.53,36.44,36.49,1700.0,32.373,32.4351,32.3552,32.3996,1700.0
2011-03-28 14:55:00,36.49,36.51,36.49,36.49,1700.0,32.3996,32.4174,32.3996,32.3996,1700.0
2011-03-28 15:00:00,36.5,36.51,36.5,36.51,1000.0,32.4085,32.4174,32.4085,32.4174,1000.0
2011-03-28 15:05:00,36.52,36.52,36.49,36.5,2100.0,32.4263,32.4263,32.3996,32.4085,2100.0
2011-03-28 15:10:00,36.5,36.52,36.49,36.5,1500.0,32.4085,32.4263,32.3996,32.4085,1500.0
2011-03-28 15:15:00,36.49,36.49,36.45,36.45,4200.0,32.3996,32.3996,32.3641,32.3641,4200.0
2011-03-28 15:20:00,36.45,36.47,36.41,36.41,3100.0,32.3641,32.3819,32.3286,32.3286,3100.0
2011-03-28 15:25:00,36.4,36.48,36.4,36.44,4300.0,32.3197,32.3907,32.3197,32.3552,4300.0
2011-03-28 15:30:00,36.43,36.45,36.41,36.45,4300.0,32.3463,32.3641,32.3286,32.3641,4300.0
2011-03-28 15:35:00,36.45,36.45,36.42,36.42,5300.0,32.3641,32.3641,32.3375,32.3375,5300.0
2011-03-28 15:40:00,36.42,36.44,36.36,36.41,9500.0,32.3375,32.3552,32.2842,32.3286,9500.0
2011-03-28 15:45:00,36.4,36.46,36.36,36.46,37400.0,32.3197,32.373,32.2842,32.373,37400.0
2011-03-28 15:50:00,36.46,36.48,36.45,36.45,12700.0,32.373,32.3907,32.3641,32.3641,12700.0
2011-03-28 15:55:00,36.45,36.49,36.45,36.49,23300.0,32.3641,32.3996,32.3641,32.3996,23300.0
2011-03-29 09:30:00,36.35,36.37,36.29,36.29,2400.0,32.2753,32.2931,32.222,32.222,2400.0
2011-03-29 09:35:00,36.35,36.38,36.27,36.32,2600.0,32.2753,32.302,32.2043,32.2487,2600.0
2011-03-29 09:40:00,36.33,36.33,36.26,36.31,600.0,32.2576,32.2576,32.1954,32.2398,600.0
2011-03-29 09:45:00,36.3,36.33,36.28,36.32,3000.0,32.2309,32.2576,32.2132,32.2487,3000.0
2011-03-29 09:50:00,36.36,36.51,36.36,36.5,8400.0,32.2842,32.4174,32.2842,32.4085,8400.0
2011-03-29 09:55:00,36.49,36.61,36.49,36.59,5200.0,32.3996,32.5062,32.3996,32.4884,5200.0
2011-03-29 10:00:00,36.57,36.65,36.56,36.65,2400.0,32.4707,32.5417,32.4618,32.5417,2400.0
2011-03-29 10:05:00,36.66,36.72,36.64,36.7,1900.0,32.5506,32.6038,32.5328,32.5861,1900.0
2011-03-29 10:10:00,36.71,36.78,36.69,36.77,5700.0,32.595,32.6571,32.5772,32.6482,5700.0
2011-03-29 10:15:00,36.79,36.88,36.77,36.88,2100.0,32.666,32.7459,32.6482,32.7459,2100.0
2011-03-29 10:20:00,36.84,36.85,36.82,36.84,1100.0,32.7104,32.7193,32.6926,32.7104,1100.0
2011-03-29 10:25:00,36.85,36.89,36.85,36.88,4800.0,32.7193,32.7548,32.7193,32.7459,4800.0
2011-03-29 10:30:00,36.88,36.89,36.77,36.78,7000.0,32.7459,32.7548,32.6482,32.6571,7000.0
2011-03-29 10:35:00,36.79,36.79,36.73,36.73,1400.0,32.666,32.666,32.6127,32.6127,1400.0
2011-03-29 10:40:00,36.73,36.74,36.72,36.72,900.0,32.6127,32.6216,32.6038,32.6038,900.0
2011-03-29 10:45:00,36.72,36.81,36.72,36.75,9000.0,32.6038,32.6838,32.6038,32.6305,9000.0
2011-03-29 10:50:00,36.75,36.76,36.73,36.75,2300.0,32.6305,32.6394,32.6127,32.6305,2300.0
2011-03-29 10:55:00,36.73,36.76,36.73,36.75,1300.0,32.6127,32.6394,32.6127,32.6305,1300.0
2011-03-29 11:00:00,36.77,36.8,36.75,36.79,2200.0,32.6482,32.6749,32.6305,32.666,2200.0
2011-03-29 11:05:00,36.79,36.84,36.79,36.8,8300.0,32.666,32.7104,32.666,32.6749,8300.0
2011-03-29 11:10:00,36.81,36.82,36.75,36.75,5000.0,32.6838,32.6926,32.6305,32.6305,5000.0
2011-03-29 11:15:00,36.78,36.79,36.75,36.75,1400.0,32.6571,32.666,32.6305,32.6305,1400.0
2011-03-29 11:20:00,36.77,36.8,36.76,36.8,2200.0,32.6482,32.6749,32.6394,32.6749,2200.0
2011-03-29 11:25:00,36.79,36.82,36.79,36.82,2100.0,32.666,32.6926,32.666,32.6926,2100.0
2011-03-29 11:30:00,36.83,36.86,36.82,36.86,4300.0,32.7015,32.7281,32.6926,32.7281,4300.0
2011-03-29 11:35:00,36.84,36.85,36.8,36.8,4200.0,32.7104,32.7193,32.6749,32.6749,4200.0
2011-03-29 11:40:00,36.8,36.84,36.8,36.83,6700.0,32.6749,32.7104,32.6749,32.7015,6700.0
2011-03-29 11:45:00,36.82,36.83,36.81,36.81,600.0,32.6926,32.7015,32.6838,32.6838,600.0
2011-03-29 11:50:00,36.83,36.86,36.82,36.82,2500.0,32.7015,32.7281,32.6926,32.6926,2500.0
2011-03-29 11:55:00,36.81,36.84,36.81,36.83,2400.0,32.6838,32.7104,32.6838,32.7015,2400.0
2011-03-29 12:00:00,36.82,36.85,36.81,36.85,1000.0,32.6926,32.7193,32.6838,32.7193,1000.0
2011-03-29 12:05:00,36.84,36.85,36.82,36.82,1000.0,32.7104,32.7193,32.6926,32.6926,1000.0
2011-03-29 12:10:00,36.83,36.84,36.81,36.84,800.0,32.7015,32.7104,32.6838,32.7104,800.0
2011-03-29 12:15:00,36.82,36.83,36.82,36.83,1400.0,32.6926,32.7015,32.6926,32.7015,1400.0
2011-03-29 12:20:00,36.82,36.84,36.82,36.83,3500.0,32.6926,32.7104,32.6926,32.7015,3500.0
2011-03-29 12:25:00,36.82,36.82,36.8,36.81,2000.0,32.6926,32.6926,32.6749,32.6838,2000.0
2011-03-29 12:30:00,36.82,36.83,36.82,36.82,1800.0,32.6926,32.7015,32.6926,32.6926,1800.0
2011-03-29 12:35:00,36.81,36.83,36.81,36.83,700.0,32.6838,32.7015,32.6838,32.7015,700.0
2011-03-29 12:40:00,36.83,36.84,36.8,36.81,1300.0,32.7015,32.7104,32.6749,32.6838,1300.0
2011-03-29 12:45:00,36.8,36.8,36.75,36.75,3900.0,32.6749,32.6749,32.6305,32.6305,3900.0
2011-03-29 12:50:00,36.76,36.76,36.75,36.76,1200.0,32.6394,32.6394,32.6305,32.6394,1200.0
2011-03-29 12:55:00,36.76,36.77,36.7,36.71,4300.0,32.6394,32.6482,32.5861,32.595,4300.0
2011-03-29 13:00:00,36.71,36.71,36.68,36.68,1000.0,32.595,32.595,32.5683,32.5683,1000.0
2011-03-29 13:05:00,36.68,36.7,36.68,36.7,2900.0,32.5683,32.5861,32.5683,32.5861,2900.0
2011-03-29 13:10:00,36.7,36.71,36.7,36.7,2200.0,32.5861,32.595,32.5861,32.5861,2200.0
2011-03-29 13:15:00,36.7,36.7,36.67,36.68,4000.0,32.5861,32.5861,32.5594,32.5683,4000.0
2011-03-29 13:20:00,36.68,36.69,36.65,36.65,13200.0,32.5683,32.5772,32.5417,32.5417,13200.0
2011-03-29 13:25:00,36.65,36.68,36.65,36.68,1100.0,32.5417,32.5683,32.5417,32.5683,1100.0
2011-03-29 13:30:00,36.69,36.7,36.68,36.7,1500.0,32.5772,32.5861,32.5683,32.5861,1500.0
2011-03-29 13:35:00,36.69,36.69,36.68,36.69,1000.0,32.5772,32.5772,32.5683,32.5772,1000.0
2011-03-29 13:40:00,36.71,36.73,36.7,36.72,1100.0,32.595,32.6127,32.5861,32.6038,1100.0
2011-03-29 13:45:00,36.71,36.73,36.71,36.72,900.0,32.595,32.6127,32.595,32.6038,900.0
2011-03-29 13:50:00,36.71,36.72,36.67,36.67,1400.0,32.595,32.6038,32.5594,32.5594,1400.0
2011-03-29 13:55:00,36.67,36.68,36.65,36.65,2400.0,32.5594,32.5683,32.5417,32.5417,2400.0
2011-03-29 14:00:00,36.65,36.7,36.63,36.68,3000.0,32.5417,32.5861,32.5239,32.5683,3000.0
2011-03-29 14:05:00,36.68,36.69,36.65,36.69,2800.0,32.5683,32.5772,32.5417,32.5772,2800.0
2011-03-29 14:10:00,36.68,36.68,36.61,36.61,3100.0,32.5683,32.5683,32.5062,32.5062,3100.0
2011-03-29 14:15:00,36.61,36.64,36.59,36.62,2900.0,32.5062,32.5328,32.4884,32.515,2900.0
2011-03-29 14:20:00,36.63,36.63,36.57,36.57,2600.0,32.5239,32.5239,32.4707,32.4707,2600.0
2011-03-29 14:25:00,36.56,36.56,36.53,36.55,2200.0,32.4618,32.4618,32.4351,32.4529,2200.0
2011-03-29 14:30:00,36.56,36.59,36.56,36.57,3100.0,32.4618,32.4884,32.4618,32.4707,3100.0
2011-03-29 14:35:00,36.59,36.61,36.57,36.6,3100.0,32.4884,32.5062,32.4707,32.4973,3100.0
2011-03-29 14:40:00,36.61,36.66,36.61,36.62,7400.0,32.5062,32.5506,32.5062,32.515,7400.0
2011-03-29 14:45:00,36.62,36.67,36.62,36.65,6200.0,32.515,32.5594,32.515,32.5417,6200.0
2011-03-29 14:50:00,36.65,36.65,36.62,36.64,3600.0,32.5417,32.5417,32.515,32.5328,3600.0
2011-03-29 14:55:00,36.65,36.65,36.63,36.65,3700.0,32.5417,32.5417,32.5239,32.5417,3700.0
2011-03-29 15:00:00,36.64,36.65,36.6,36.63,7000.0,32.5328,32.5417,32.4973,32.5239,7000.0
2011-03-29 15:05:00,36.61,36.62,36.57,36.6,3400.0,32.5062,32.515,32.4707,32.4973,3400.0
2011-03-29 15:10:00,36.6,36.64,36.59,36.63,1800.0,32.4973,32.5328,32.4884,32.5239,1800.0
2011-03-29 15:15:00,36.64,36.67,36.64,36.64,3400.0,32.5328,32.5594,32.5328,32.5328,3400.0
2011-03-29 15:20:00,36.63,36.65,36.61,36.61,1100.0,32.5239,32.5417,32.5062,32.5062,1100.0
2011-03-29 15:25:00,36.59,36.65,36.59,36.64,5200.0,32.4884,32.5417,32.4884,32.5328,5200.0
2011-03-29 15:30:00,36.64,36.65,36.62,36.64,2100.0,32.5328,32.5417,32.515,32.5328,2100.0
2011-03-29 15:35:00,36.63,36.66,36.62,36.63,5400.0,32.5239,32.5506,32.515,32.5239,5400.0
2011-03-29 15:40:00,36.65,36.65,36.59,36.63,4900.0,32.5417,32.5417,32.4884,32.5239,4900.0
2011-03-29 15:45:00,36.64,36.69,36.64,36.65,10200.0,32.5328,32.5772,32.5328,32.5417,10200.0
2011-03-29 15:50:00,36.66,36.67,36.63,36.65,9400.0,32.5506,32.5594,32.5239,32.5417,9400.0
2011-03-29 15:55:00,36.64,36.68,36.62,36.65,18700.0,32.5328,32.5683,32.515,32.5417,18700.0
2011-03-30 09:30:00,36.84,36.84,36.7,36.75,2100.0,32.7104,32.7104,32.5861,32.6305,2100.0
2011-03-30 09:35:00,36.75,36.82,36.75,36.75,1300.0,32.6305,32.6926,32.6305,32.6305,1300.0
2011-03-30 09:40:00,36.79,36.79,36.76,36.76,300.0,32.666,32.666,32.6394,32.6394,300.0
2011-03-30 09:45:00,36.76,36.79,36.74,36.79,1300.0,32.6394,32.666,32.6216,32.666,1300.0
2011-03-30 09:50:00,36.78,36.81,36.76,36.77,3600.0,32.6571,32.6838,32.6394,32.6482,3600.0
2011-03-30 09:55:00,36.77,36.83,36.77,36.83,3200.0,32.6482,32.7015,32.6482,32.7015,3200.0
2011-03-30 10:00:00,36.83,36.84,36.77,36.77,4000.0,32.7015,32.7104,32.6482,32.6482,4000.0
2011-03-30 10:05:00,36.75,36.77,36.7,36.73,2100.0,32.6305,32.6482,32.5861,32.6127,2100.0
2011-03-30 10:10:00,36.72,36.72,36.66,36.67,2800.0,32.6038,32.6038,32.5506,32.5594,2800.0
2011-03-30 10:15:00,36.66,36.71,36.66,36.7,800.0,32.5506,32.595,32.5506,32.5861,800.0
2011-03-30 10:20:00,36.7,36.72,36.69,36.7,1600.0,32.5861,32.6038,32.5772,32.5861,1600.0
2011-03-30 10:25:00,36.69,36.7,36.63,36.63,1700.0,32.5772,32.5861,32.5239,32.5239,1700.0
2011-03-30 10:30:00,36.7,36.75,36.7,36.74,3000.0,32.5861,32.6305,32.5861,32.6216,3000.0
2011-03-30 10:35:00,36.72,36.72,36.68,36.69,4500.0,32.6038,32.6038,32.5683,32.5772,4500.0
2011-03-30 10:40:00,36.69,36.79,36.69,36.77,2100.0,32.5772,32.666,32.5772,32.6482,2100.0
2011-03-30 10:45:00,36.77,36.78,36.75,36.75,5100.0,32.6482,32.6571,32.6305,32.6305,5100.0
2011-03-30 10:50:00,36.73,36.76,36.71,36.71,2100.0,32.6127,32.6394,32.595,32.595,2100.0
2011-03-30 10:55:00,36.72,36.79,36.72,36.75,2700.0,32.6038,32.666,32.6038,32.6305,2700.0
2011-03-30 11:00:00,36.77,36.79,36.75,36.76,21900.0,32.6482,32.666,32.6305,32.6394,21900.0
2011-03-30 11:05:00,36.74,36.75,36.69,36.69,13200.0,32.6216,32.6305,32.5772,32.5772,13200.0
2011-03-30 11:10:00,36.69,36.72,36.66,36.67,2600.0,32.5772,32.6038,32.5506,32.5594,2600.0
2011-03-30 11:15:00,36.66,36.67,36.64,36.65,2200.0,32.5506,32.5594,32.5328,32.5417,2200.0
2011-03-30 11:20:00,36.67,36.69,36.67,36.69,1100.0,32.5594,32.5772,32.5594,32.5772,1100.0
2011-03-30 11:25:00,36.7,36.72,36.68,36.69,2400.0,32.5861,32.6038,32.5683,32.5772,2400.0
2011-03-30 11:30:00,36.7,36.74,36.7,36.72,900.0,32.5861,32.6216,32.5861,32.6038,900.0
2011-03-30 11:35:00,36.74,36.77,36.74,36.75,2000.0,32.6216,32.6482,32.6216,32.6305,2000.0
2011-03-30 11:40:00,36.75,36.78,36.73,36.75,3900.0,32.6305,32.6571,32.6127,32.6305,3900.0
2011-03-30 11:45:00,36.74,36.74,36.7,36.7,1300.0,32.6216,32.6216,32.5861,32.5861,1300.0
2011-03-30 11:50:00,36.71,36.74,36.7,36.71,800.0,32.595,32.6216,32.5861,32.595,800.0
2011-03-30 11:55:00,36.71,36.71,36.65,36.65,7800.0,32.595,32.595,32.5417,32.5417,7800.0
2011-03-30 12:00:00,36.65,36.67,36.61,36.61,4700.0,32.5417,32.5594,32.5062,32.5062,4700.0
2011-03-30 12:05:00,36.62,36.67,36.61,36.62,3800.0,32.515,32.5594,32.5062,32.515,3800.0
2011-03-30 12:10:00,36.59,36.63,36.57,36.63,12800.0,32.4884,32.5239,32.4707,32.5239,12800.0
2011-03-30 12:15:00,36.63,36.66,36.61,36.61,5200.0,32.5239,32.5506,32.5062,32.5062,5200.0
2011-03-30 12:20:00,36.61,36.66,36.61,36.65,4300.0,32.5062,32.5506,32.5062,32.5417,4300.0
2011-03-30 12:25:00,36.64,36.67,36.64,36.67,1600.0,32.5328,32.5594,32.5328,32.5594,1600.0
2011-03-30 12:30:00,36.65,36.66,36.63,36.63,3100.0,32.5417,32.5506,32.5239,32.5239,3100.0
2011-03-30 12:35:00,36.63,36.63,36.56,36.57,5200.0,32.5239,32.5239,32.4618,32.4707,5200.0
2011-03-30 12:40:00,36.56,36.58,36.53,36.55,4000.0,32.4618,32.4795,32.4351,32.4529,4000.0
2011-03-30 12:45:00,36.53,36.55,36.47,36.47,10600.0,32.4351,32.4529,32.3819,32.3819,10600.0
2011-03-30 12:50:00,36.48,36.5,36.42,36.42,8200.0,32.3907,32.4085,32.3375,32.3375,8200.0
2011-03-30 12:55:00,36.42,36.48,36.4,36.46,7600.0,32.3375,32.3907,32.3197,32.373,7600.0
2011-03-30 13:00:00,36.47,36.53,36.46,36.52,3300.0,32.3819,32.4351,32.373,32.4263,3300.0
2011-03-30 13:05:00,36.52,36.54,36.5,36.54,2700.0,32.4263,32.444,32.4085,32.444,2700.0
2011-03-30 13:10:00,36.55,36.55,36.53,36.53,2800.0,32.4529,32.4529,32.4351,32.4351,2800.0
2011-03-30 13:15:00,36.53,36.53,36.48,36.48,4300.0,32.4351,32.4351,32.3907,32.3907,4300.0
2011-03-30 13:20:00,36.47,36.49,36.47,36.48,2200.0,32.3819,32.3996,32.3819,32.3907,2200.0
2011-03-30 13:25:00,36.47,36.5,36.47,36.48,4500.0,32.3819,32.4085,32.3819,32.3907,4500.0
2011-03-30 13:30:00,36.51,36.51,36.47,36.47,4400.0,32.4174,32.4174,32.3819,32.3819,4400.0
2011-03-30 13:35:00,36.47,36.51,36.47,36.5,5600.0,32.3819,32.4174,32.3819,32.4085,5600.0
2011-03-30 13:40:00,36.5,36.51,36.47,36.49,2800.0,32.4085,32.4174,32.3819,32.3996,2800.0
2011-03-30 13:45:00,36.48,36.49,36.45,36.45,4400.0,32.3907,32.3996,32.3641,32.3641,4400.0
2011-03-30 13:50:00,36.43,36.44,36.4,36.4,2500.0,32.3463,32.3552,32.3197,32.3197,2500.0
2011-03-30 13:55:00,36.41,36.42,36.37,36.37,3000.0,32.3286,32.3375,32.2931,32.2931,3000.0
2011-03-30 14:00:00,36.4,36.42,36.37,36.4,11300.0,32.3197,32.3375,32.2931,32.3197,11300.0
2011-03-30 14:05:00,36.4,36.46,36.39,36.45,3100.0,32.3197,32.373,32.3108,32.3641,3100.0
2011-03-30 14:10:00,36.46,36.46,36.43,36.45,3500.0,32.373,32.373,32.3463,32.3641,3500.0
2011-03-30 14:15:00,36.44,36.45,36.43,36.43,1900.0,32.3552,32.3641,32.3463,32.3463,1900.0
2011-03-30 14:20:00,36.43,36.47,36.42,36.46,6000.0,32.3463,32.3819,32.3375,32.373,6000.0
2011-03-30 14:25:00,36.47,36.47,36.41,36.43,13500.0,32.3819,32.3819,32.3286,32.3463,13500.0
2011-03-30 14:30:00,36.43,36.43,36.41,36.41,10000.0,32.3463,32.3463,32.3286,32.3286,10000.0
2011-03-30 14:35:00,36.41,36.42,36.4,36.41,2700.0,32.3286,32.3375,32.3197,32.3286,2700.0
2011-03-30 14:40:00,36.41,36.44,36.38,36.38,7300.0,32.3286,32.3552,32.302,32.302,7300.0
2011-03-30 14:45:00,36.39,36.39,36.33,36.33,3800.0,32.3108,32.3108,32.2576,32.2576,3800.0
2011-03-30 14:50:00,36.33,36.34,36.27,36.27,8300.0,32.2576,32.2664,32.2043,32.2043,8300.0
2011-03-30 14:55:00,36.27,36.32,36.25,36.25,19000.0,32.2043,32.2487,32.1865,32.1865,19000.0
2011-03-30 15:00:00,36.24,36.31,36.23,36.31,11000.0,32.1776,32.2398,32.1688,32.2398,11000.0
2011-03-30 15:05:00,36.3,36.34,36.3,36.33,6400.0,32.2309,32.2664,32.2309,32.2576,6400.0
2011-03-30 15:10:00,36.33,36.34,36.31,36.32,9900.0,32.2576,32.2664,32.2398,32.2487,9900.0
2011-03-30 15:15:00,36.32,36.32,36.27,36.27,15100.0,32.2487,32.2487,32.2043,32.2043,15100.0
2011-03-30 15:20:00,36.27,36.27,36.25,36.25,5600.0,32.2043,32.2043,32.1865,32.1865,5600.0
2011-03-30 15:25:00,36.25,36.26,36.24,36.25,9000.0,32.1865,32.1954,32.1776,32.1865,9000.0
2011-03-30 15:30:00,36.25,36.25,36.19,36.19,17500.0,32.1865,32.1865,32.1333,32.1333,17500.0
2011-03-30 15:35:00,36.18,36.25,36.17,36.25,10300.0,32.1244,32.1865,32.1155,32.1865,10300.0
2011-03-30 15:40:00,36.24,36.27,36.21,36.25,12800.0,32.1776,32.2043,32.151,32.1865,12800.0
2011-03-30 15:45:00,36.25,36.26,36.2,36.21,24900.0,32.1865,32.1954,32.1421,32.151,24900.0
2011-03-30 15:50:00,36.2,36.3,36.2,36.3,15300.0,32.1421,32.2309,32.1421,32.2309,15300.0
2011-03-30 15:55:00,36.3,36.32,36.25,36.26,57800.0,32.2309,32.2487,32.1865,32.1954,57800.0
2011-03-31 09:30:00,36.22,36.22,36.13,36.19,9200.0,32.1599,32.1599,32.08,32.1333,9200.0
2011-03-31 09:35:00,36.24,36.35,36.2,36.27,15600.0,32.1776,32.2753,32.1421,32.2043,15600.0
2011-03-31 09:40:00,36.31,36.4,36.22,36.34,12700.0,32.2398,32.3197,32.1599,32.2664,12700.0
2011-03-31 09:45:00,36.36,36.36,36.21,36.22,12100.0,32.2842,32.2842,32.151,32.1599,12100.0
2011-03-31 09:50:00,36.23,36.28,36.13,36.16,11300.0,32.1688,32.2132,32.08,32.1066,11300.0
2011-03-31 09:55:00,36.16,36.25,36.15,36.22,25200.0,32.1066,32.1865,32.0977,32.1599,25200.0
2011-03-31 10:00:00,36.22,36.25,36.15,36.18,14400.0,32.1599,32.1865,32.0977,32.1244,14400.0
2011-03-31 10:05:00,36.17,36.21,36.15,36.17,4100.0,32.1155,32.151,32.0977,32.1155,4100.0
2011-03-31 10:10:00,36.2,36.24,36.1,36.24,19300.0,32.1421,32.1776,32.0533,32.1776,19300.0
2011-03-31 10:15:00,36.22,36.23,36.16,36.22,3600.0,32.1599,32.1688,32.1066,32.1599,3600.0
2011-03-31 10:20:00,36.2,36.27,36.2,36.27,9300.0,32.1421,32.2043,32.1421,32.2043,9300.0
2011-03-31 10:25:00,36.25,36.29,36.21,36.29,5300.0,32.1865,32.222,32.151,32.222,5300.0
2011-03-31 10:30:00,36.29,36.35,36.29,36.33,2600.0,32.222,32.2753,32.222,32.2576,2600.0
2011-03-31 10:35:00,36.31,36.45,36.31,36.39,4800.0,32.2398,32.3641,32.2398,32.3108,4800.0
2011-03-31 10:40:00,36.41,36.46,36.4,36.46,2800.0,32.3286,32.373,32.3197,32.373,2800.0
2011-03-31 10:45:00,36.46,36.53,36.46,36.53,3400.0,32.373,32.4351,32.373,32.4351,3400.0
2011-03-31 10:50:00,36.53,36.53,36.48,36.48,2900.0,32.4351,32.4351,32.3907,32.3907,2900.0
2011-03-31 10:55:00,36.5,36.55,36.48,36.52,4600.0,32.4085,32.4529,32.3907,32.4263,4600.0
2011-03-31 11:00:00,36.53,36.58,36.5,36.5,4700.0,32.4351,32.4795,32.4085,32.4085,4700.0
2011-03-31 11:05:00,36.53,36.55,36.51,36.54,4500.0,32.4351,32.4529,32.4174,32.444,4500.0
2011-03-31 11:10:00,36.56,36.62,36.55,36.57,7700.0,32.4618,32.515,32.4529,32.4707,7700.0
2011-03-31 11:15:00,36.58,36.6,36.57,36.57,2600.0,32.4795,32.4973,32.4707,32.4707,2600.0
2011-03-31 11:20:00,36.56,36.57,36.51,36.54,2500.0,32.4618,32.4707,32.4174,32.444,2500.0
2011-03-31 11:25:00,36.54,36.55,36.53,36.53,3100.0,32.444,32.4529,32.4351,32.4351,3100.0
2011-03-31 11:30:00,36.53,36.56,36.49,36.5,5000.0,32.4351,32.4618,32.3996,32.4085,5000.0
2011-03-31 11:35:00,36.5,36.54,36.44,36.47,8200.0,32.4085,32.444,32.3552,32.3819,8200.0
2011-03-31 11:40:00,36.49,36.5,36.45,36.5,3400.0,32.3996,32.4085,32.3641,32.4085,3400.0
2011-03-31 11:45:00,36.51,36.54,36.49,36.5,6700.0,32.4174,32.444,32.3996,32.4085,6700.0
2011-03-31 11:50:00,36.51,36.55,36.5,36.55,4200.0,32.4174,32.4529,32.4085,32.4529,4200.0
2011-03-31 11:55:00,36.55,36.56,36.5,36.52,4300.0,32.4529,32.4618,32.4085,32.4263,4300.0
2011-03-31 12:00:00,36.52,36.57,36.47,36.51,5100.0,32.4263,32.4707,32.3819,32.4174,5100.0
2011-03-31 12:05:00,36.51,36.54,36.48,36.5,2100.0,32.4174,32.444,32.3907,32.4085,2100.0
2011-03-31 12:10:00,36.51,36.61,36.49,36.54,6900.0,32.4174,32.5062,32.3996,32.444,6900.0
2011-03-31 12:15:00,36.57,36.57,36.52,36.57,5000.0,32.4707,32.4707,32.4263,32.4707,5000.0
2011-03-31 12:20:00,36.54,36.57,36.51,36.53,4500.0,32.444,32.4707,32.4174,32.4351,4500.0
2011-03-31 12:25:00,36.54,36.62,36.54,36.58,4700.0,32.444,32.515,32.444,32.4795,4700.0
2011-03-31 12:30:00,36.58,36.58,36.5,36.5,7800.0,32.4795,32.4795,32.4085,32.4085,7800.0
2011-03-31 12:35:00,36.5,36.55,36.49,36.5,10800.0,32.4085,32.4529,32.3996,32.4085,10800.0
2011-03-31 12:40:00,36.49,36.57,36.49,36.56,9700.0,32.3996,32.4707,32.3996,32.4618,9700.0
2011-03-31 12:45:00,36.56,36.56,36.49,36.51,11400.0,32.4618,32.4618,32.3996,32.4174,11400.0
2011-03-31 12:50:00,36.49,36.54,36.49,36.53,4200.0,32.3996,32.444,32.3996,32.4351,4200.0
2011-03-31 12:55:00,36.53,36.61,36.53,36.59,5000.0,32.4351,32.5062,32.4351,32.4884,5000.0
2011-03-31 13:00:00,36.58,36.59,36.53,36.53,9500.0,32.4795,32.4884,32.4351,32.4351,9500.0
2011-03-31 13:05:00,36.54,36.54,36.48,36.48,1900.0,32.444,32.444,32.3907,32.3907,1900.0
2011-03-31 13:10:00,36.47,36.52,36.43,36.47,9200.0,32.3819,32.4263,32.3463,32.3819,9200.0
2011-03-31 13:15:00,36.48,36.49,36.47,36.47,900.0,32.3907,32.3996,32.3819,32.3819,900.0
2011-03-31 13:20:00,36.47,36.49,36.45,36.48,3700.0,32.3819,32.3996,32.3641,32.3907,3700.0
2011-03-31 13:25:00,36.47,36.51,36.46,36.49,10900.0,32.3819,32.4174,32.373,32.3996,10900.0
2011-03-31 13:30:00,36.48,36.5,36.45,36.48,4400.0,32.3907,32.4085,32.3641,32.3907,4400.0
2011-03-31 13:35:00,36.48,36.56,36.47,36.55,4500.0,32.3907,32.4618,32.3819,32.4529,4500.0
2011-03-31 13:40:00,36.56,36.58,36.5,36.58,9700.0,32.4618,32.4795,32.4085,32.4795,9700.0
2011-03-31 13:45:00,36.58,36.62,36.57,36.6,5000.0,32.4795,32.515,32.4707,32.4973,5000.0
2011-03-31 13:50:00,36.59,36.59,36.57,36.58,1500.0,32.4884,32.4884,32.4707,32.4795,1500.0
2011-03-31 13:55:00,36.59,36.59,36.54,36.58,9100.0,32.4884,32.4884,32.444,32.4795,9100.0
2011-03-31 14:00:00,36.59,36.6,36.57,36.58,4500.0,32.4884,32.4973,32.4707,32.4795,4500.0
2011-03-31 14:05:00,36.58,36.6,36.56,36.59,12000.0,32.4795,32.4973,32.4618,32.4884,12000.0
2011-03-31 14:10:00,36.6,36.64,36.58,36.59,13500.0,32.4973,32.5328,32.4795,32.4884,13500.0
2011-03-31 14:15:00,36.6,36.62,36.58,36.58,5600.0,32.4973,32.515,32.4795,32.4795,5600.0
2011-03-31 14:20:00,36.59,36.61,36.57,36.58,3000.0,32.4884,32.5062,32.4707,32.4795,3000.0
2011-03-31 14:25:00,36.58,36.6,36.58,36.58,2100.0,32.4795,32.4973,32.4795,32.4795,2100.0
2011-03-31 14:30:00,36.59,36.6,36.56,36.58,4800.0,32.4884,32.4973,32.4618,32.4795,4800.0
2011-03-31 14:35:00,36.58,36.63,36.57,36.63,2500.0,32.4795,32.5239,32.4707,32.5239,2500.0
2011-03-31 14:40:00,36.63,36.68,36.63,36.68,5100.0,32.5239,32.5683,32.5239,32.5683,5100.0
2011-03-31 14:45:00,36.69,36.72,36.69,36.71,8200.0,32.5772,32.6038,32.5772,32.595,8200.0
2011-03-31 14:50:00,36.71,36.71,36.69,36.7,5200.0,32.595,32.595,32.5772,32.5861,5200.0
2011-03-31 14:55:00,36.7,36.71,36.69,36.71,5800.0,32.5861,32.595,32.5772,32.595,5800.0
2011-03-31 15:00:00,36.72,36.73,36.68,36.68,6800.0,32.6038,32.6127,32.5683,32.5683,6800.0
2011-03-31 15:05:00,36.69,36.71,36.68,36.69,8000.0,32.5772,32.595,32.5683,32.5772,8000.0
2011-03-31 15:10:00,36.7,36.74,36.69,36.74,7900.0,32.5861,32.6216,32.5772,32.6216,7900.0
2011-03-31 15:15:00,36.74,36.79,36.74,36.77,5700.0,32.6216,32.666,32.6216,32.6482,5700.0
2011-03-31 15:20:00,36.77,36.78,36.74,36.75,6300.0,32.6482,32.6571,32.6216,32.6305,6300.0
2011-03-31 15:25:00,36.76,36.8,36.76,36.77,6500.0,32.6394,32.6749,32.6394,32.6482,6500.0
2011-03-31 15:30:00,36.79,36.79,36.73,36.73,6100.0,32.666,32.666,32.6127,32.6127,6100.0
2011-03-31 15:35:00,36.72,36.76,36.71,36.75,8300.0,32.6038,32.6394,32.595,32.6305,8300.0
2011-03-31 15:40:00,36.76,36.78,36.75,36.76,19000.0,32.6394,32.6571,32.6305,32.6394,19000.0
2011-03-31 15:45:00,36.74,36.78,36.69,36.77,27600.0,32.6216,32.6571,32.5772,32.6482,27600.0
2011-03-31 15:50:00,36.77,36.79,36.73,36.76,19300.0,32.6482,32.666,32.6127,32.6394,19300.0
2011-03-31 15:55:00,36.76,36.82,36.74,36.8,57600.0,32.6394,32.6926,32.6216,32.6749,57600.0
2011-04-01 09:30:00,36.99,37.0,36.82,36.82,4000.0,32.8436,32.8525,32.6926,32.6926,4000.0
2011-04-01 09:35:00,36.85,36.98,36.85,36.97,2000.0,32.7193,32.8347,32.7193,32.8258,2000.0
2011-04-01 09:40:00,36.98,36.98,36.86,36.9,2400.0,32.8347,32.8347,32.7281,32.7637,2400.0
2011-04-01 09:45:00,36.92,37.0,36.92,36.97,3000.0,32.7814,32.8525,32.7814,32.8258,3000.0
2011-04-01 09:50:00,36.95,37.0,36.95,36.98,800.0,32.8081,32.8525,32.8081,32.8347,800.0
2011-04-01 09:55:00,36.97,36.97,36.92,36.97,1600.0,32.8258,32.8258,32.7814,32.8258,1600.0
2011-04-01 10:00:00,36.96,37.09,36.96,37.05,15400.0,32.8169,32.9324,32.8169,32.8968,15400.0
2011-04-01 10:05:00,37.06,37.07,37.0,37.05,3500.0,32.9057,32.9146,32.8525,32.8968,3500.0
2011-04-01 10:10:00,37.05,37.08,37.04,37.08,2300.0,32.8968,32.9235,32.888,32.9235,2300.0
2011-04-01 10:15:00,37.07,37.1,37.04,37.09,8100.0,32.9146,32.9412,32.888,32.9324,8100.0
2011-04-01 10:20:00,37.07,37.09,37.07,37.09,2700.0,32.9146,32.9324,32.9146,32.9324,2700.0
2011-04-01 10:25:00,37.08,37.08,37.01,37.05,3700.0,32.9235,32.9235,32.8613,32.8968,3700.0
2011-04-01 10:30:00,37.05,37.1,37.05,37.09,4600.0,32.8968,32.9412,32.8968,32.9324,4600.0
2011-04-01 10:35:00,37.09,37.1,37.07,37.09,1900.0,32.9324,32.9412,32.9146,32.9324,1900.0
2011-04-01 10:40:00,37.08,37.08,37.07,37.08,1200.0,32.9235,32.9235,32.9146,32.9235,1200.0
2011-04-01 10:45:00,37.08,37.09,37.07,37.07,1600.0,32.9235,32.9324,32.9146,32.9146,1600.0
2011-04-01 10:50:00,37.07,37.08,37.05,37.06,2600.0,32.9146,32.9235,32.8968,32.9057,2600.0
2011-04-01 10:55:00,37.06,37.1,37.05,37.09,2600.0,32.9057,32.9412,32.8968,32.9324,2600.0
2011-04-01 11:00:00,37.09,37.1,37.07,37.1,7000.0,32.9324,32.9412,32.9146,32.9412,7000.0
2011-04-01 11:05:00,37.09,37.1,37.06,37.09,4100.0,32.9324,32.9412,32.9057,32.9324,4100.0
2011-04-01 11:10:00,37.1,37.15,37.09,37.14,6600.0,32.9412,32.9856,32.9324,32.9768,6600.0
2011-04-01 11:15:00,37.16,37.19,37.16,37.19,1800.0,32.9945,33.0212,32.9945,33.0212,1800.0
2011-04-01 11:20:00,37.17,37.2,37.17,37.2,1800.0,33.0034,33.03,33.0034,33.03,1800.0
2011-04-01 11:25:00,37.19,37.2,37.18,37.2,1500.0,33.0212,33.03,33.0123,33.03,1500.0
2011-04-01 11:30:00,37.19,37.25,37.19,37.25,8300.0,33.0212,33.0744,33.0212,33.0744,8300.0
2011-04-01 11:35:00,37.24,37.28,37.24,37.26,14600.0,33.0656,33.1011,33.0656,33.0833,14600.0
2011-04-01 11:40:00,37.27,37.27,37.21,37.26,3800.0,33.0922,33.0922,33.0389,33.0833,3800.0
2011-04-01 11:45:00,37.26,37.27,37.24,37.26,4300.0,33.0833,33.0922,33.0656,33.0833,4300.0
2011-04-01 11:50:00,37.26,37.3,37.25,37.3,4800.0,33.0833,33.1188,33.0744,33.1188,4800.0
2011-04-01 11:55:00,37.3,37.35,37.29,37.33,5100.0,33.1188,33.1632,33.1099,33.1455,5100.0
2011-04-01 12:00:00,37.34,37.34,37.33,37.34,1500.0,33.1543,33.1543,33.1455,33.1543,1500.0
2011-04-01 12:05:00,37.35,37.35,37.33,37.34,700.0,33.1632,33.1632,33.1455,33.1543,700.0
2011-04-01 12:10:00,37.34,37.34,37.31,37.34,2900.0,33.1543,33.1543,33.1277,33.1543,2900.0
2011-04-01 12:15:00,37.33,37.34,37.3,37.34,6500.0,33.1455,33.1543,33.1188,33.1543,6500.0
2011-04-01 12:20:00,37.34,37.36,37.34,37.36,4800.0,33.1543,33.1721,33.1543,33.1721,4800.0
2011-04-01 12:25:00,37.37,37.37,37.33,37.36,2600.0,33.181,33.181,33.1455,33.1721,2600.0
2011-04-01 12:30:00,37.36,37.37,37.33,37.34,4200.0,33.1721,33.181,33.1455,33.1543,4200.0
2011-04-01 12:35:00,37.34,37.37,37.34,37.37,2700.0,33.1543,33.181,33.1543,33.181,2700.0
2011-04-01 12:40:00,37.37,37.4,37.37,37.38,4900.0,33.181,33.2076,33.181,33.1899,4900.0
2011-04-01 12:45:00,37.38,37.39,37.35,37.36,4600.0,33.1899,33.1987,33.1632,33.1721,4600.0
2011-04-01 12:50:00,37.37,37.4,37.37,37.39,3100.0,33.181,33.2076,33.181,33.1987,3100.0
2011-04-01 12:55:00,37.38,37.4,37.38,37.4,1700.0,33.1899,33.2076,33.1899,33.2076,1700.0
2011-04-01 13:00:00,37.4,37.45,37.39,37.43,16000.0,33.2076,33.252,33.1987,33.2343,16000.0
2011-04-01 13:05:00,37.43,37.56,37.43,37.56,11200.0,33.2343,33.3497,33.2343,33.3497,11200.0
2011-04-01 13:10:00,37.55,37.59,37.54,37.58,12100.0,33.3408,33.3763,33.3319,33.3674,12100.0
2011-04-01 13:15:00,37.58,37.6,37.54,37.6,8500.0,33.3674,33.3852,33.3319,33.3852,8500.0
2011-04-01 13:20:00,37.6,37.68,37.6,37.67,9100.0,33.3852,33.4562,33.3852,33.4473,9100.0
2011-04-01 13:25:00,37.67,37.72,37.67,37.71,10300.0,33.4473,33.4917,33.4473,33.4829,10300.0
2011-04-01 13:30:00,37.71,37.8,37.69,37.79,12000.0,33.4829,33.5628,33.4651,33.5539,12000.0
2011-04-01 13:35:00,37.8,37.86,37.79,37.84,14300.0,33.5628,33.6161,33.5539,33.5983,14300.0
2011-04-01 13:40:00,37.85,37.92,37.83,37.92,11200.0,33.6072,33.6693,33.5894,33.6693,11200.0
2011-04-01 13:45:00,37.92,37.95,37.85,37.91,9700.0,33.6693,33.696,33.6072,33.6604,9700.0
2011-04-01 13:50:00,37.89,37.89,37.87,37.88,2500.0,33.6427,33.6427,33.6249,33.6338,2500.0
2011-04-01 13:55:00,37.87,37.88,37.83,37.83,4000.0,33.6249,33.6338,33.5894,33.5894,4000.0
2011-04-01 14:00:00,37.84,37.84,37.77,37.77,5800.0,33.5983,33.5983,33.5361,33.5361,5800.0
2011-04-01 14:05:00,37.77,37.78,37.71,37.74,4500.0,33.5361,33.545,33.4829,33.5095,4500.0
2011-04-01 14:10:00,37.74,37.76,37.72,37.75,3500.0,33.5095,33.5273,33.4917,33.5184,3500.0
2011-04-01 14:15:00,37.76,37.76,37.73,37.74,8000.0,33.5273,33.5273,33.5006,33.5095,8000.0
2011-04-01 14:20:00,37.75,37.85,37.75,37.85,17800.0,33.5184,33.6072,33.5184,33.6072,17800.0
2011-04-01 14:25:00,37.84,37.85,37.79,37.79,8800.0,33.5983,33.6072,33.5539,33.5539,8800.0
2011-04-01 14:30:00,37.78,37.78,37.73,37.77,13300.0,33.545,33.545,33.5006,33.5361,13300.0
2011-04-01 14:35:00,37.78,37.91,37.78,37.86,13900.0,33.545,33.6604,33.545,33.6161,13900.0
2011-04-01 14:40:00,37.87,37.88,37.83,37.83,10500.0,33.6249,33.6338,33.5894,33.5894,10500.0
2011-04-01 14:45:00,37.83,37.83,37.74,37.76,6000.0,33.5894,33.5894,33.5095,33.5273,6000.0
2011-04-01 14:50:00,37.76,37.9,37.74,37.9,44500.0,33.5273,33.6516,33.5095,33.6516,44500.0
2011-04-01 14:55:00,37.89,37.98,37.89,37.97,11900.0,33.6427,33.7226,33.6427,33.7137,11900.0
2011-04-01 15:00:00,37.98,37.98,37.92,37.98,21500.0,33.7226,33.7226,33.6693,33.7226,21500.0
2011-04-01 15:05:00,37.99,38.1,37.98,38.08,39600.0,33.7315,33.8291,33.7226,33.8114,39600.0
2011-04-01 15:10:00,38.08,38.08,37.94,37.95,7900.0,33.8114,33.8114,33.6871,33.696,7900.0
2011-04-01 15:15:00,37.96,37.98,37.91,37.97,15100.0,33.7048,33.7226,33.6604,33.7137,15100.0
2011-04-01 15:20:00,37.97,38.05,37.97,38.04,13400.0,33.7137,33.7848,33.7137,33.7759,13400.0
2011-04-01 15:25:00,38.05,38.07,38.03,38.06,9300.0,33.7848,33.8025,33.767,33.7936,9300.0
2011-04-01 15:30:00,38.06,38.06,38.05,38.05,9100.0,33.7936,33.7936,33.7848,33.7848,9100.0
2011-04-01 15:35:00,38.05,38.2,38.05,38.2,27500.0,33.7848,33.9179,33.7848,33.9179,27500.0
2011-04-01 15:40:00,38.2,38.2,38.14,38.16,28700.0,33.9179,33.9179,33.8647,33.8824,28700.0
2011-04-01 15:45:00,38.16,38.18,38.1,38.11,37700.0,33.8824,33.9002,33.8291,33.838,37700.0
2011-04-01 15:50:00,38.12,38.16,38.1,38.11,26300.0,33.8469,33.8824,33.8291,33.838,26300.0
2011-04-01 15:55:00,38.11,38.22,38.11,38.16,67700.0,33.838,33.9357,33.838,33.8824,67700.0
2011-04-04 09:30:00,38.18,38.35,38.01,38.35,14900.0,33.9002,34.0511,33.7492,34.0511,14900.0
2011-04-04 09:35:00,38.3,38.47,38.3,38.44,9200.0,34.0067,34.1577,34.0067,34.131,9200.0
2011-04-04 09:40:00,38.46,38.51,38.44,38.49,10000.0,34.1488,34.1932,34.131,34.1754,10000.0
2011-04-04 09:45:00,38.48,38.51,38.42,38.46,11300.0,34.1666,34.1932,34.1133,34.1488,11300.0
2011-04-04 09:50:00,38.45,38.46,38.32,38.34,10100.0,34.1399,34.1488,34.0245,34.0422,10100.0
2011-04-04 09:55:00,38.35,38.35,38.27,38.31,10600.0,34.0511,34.0511,33.9801,34.0156,10600.0
2011-04-04 10:00:00,38.34,38.34,38.16,38.16,13500.0,34.0422,34.0422,33.8824,33.8824,13500.0
2011-04-04 10:05:00,38.18,38.22,38.17,38.18,7800.0,33.9002,33.9357,33.8913,33.9002,7800.0
2011-04-04 10:10:00,38.18,38.35,38.17,38.28,14000.0,33.9002,34.0511,33.8913,33.989,14000.0
2011-04-04 10:15:00,38.29,38.34,38.24,38.33,8700.0,33.9978,34.0422,33.9535,34.0334,8700.0
2011-04-04 10:20:00,38.33,38.39,38.26,38.39,6100.0,34.0334,34.0866,33.9712,34.0866,6100.0
2011-04-04 10:25:00,38.39,38.43,38.25,38.29,14200.0,34.0866,34.1222,33.9623,33.9978,14200.0
2011-04-04 10:30:00,38.31,38.33,38.23,38.28,15900.0,34.0156,34.0334,33.9446,33.989,15900.0
2011-04-04 10:35:00,38.27,38.3,38.27,38.29,7500.0,33.9801,34.0067,33.9801,33.9978,7500.0
2011-04-04 10:40:00,38.3,38.31,38.27,38.3,10800.0,34.0067,34.0156,33.9801,34.0067,10800.0
2011-04-04 10:45:00,38.3,38.3,38.26,38.27,8800.0,34.0067,34.0067,33.9712,33.9801,8800.0
2011-04-04 10:50:00,38.27,38.28,38.24,38.25,7600.0,33.9801,33.989,33.9535,33.9623,7600.0
2011-04-04 10:55:00,38.25,38.31,38.24,38.31,12700.0,33.9623,34.0156,33.9535,34.0156,12700.0
2011-04-04 11:00:00,38.3,38.32,38.22,38.22,10000.0,34.0067,34.0245,33.9357,33.9357,10000.0
2011-04-04 11:05:00,38.21,38.28,38.16,38.21,18300.0,33.9268,33.989,33.8824,33.9268,18300.0
2011-04-04 11:10:00,38.24,38.24,38.16,38.22,11000.0,33.9535,33.9535,33.8824,33.9357,11000.0
2011-04-04 11:15:00,38.2,38.22,38.13,38.17,8300.0,33.9179,33.9357,33.8558,33.8913,8300.0
2011-04-04 11:20:00,38.15,38.17,38.12,38.12,3300.0,33.8735,33.8913,33.8469,33.8469,3300.0
2011-04-04 11:25:00,38.13,38.15,38.11,38.14,8700.0,33.8558,33.8735,33.838,33.8647,8700.0
2011-04-04 11:30:00,38.14,38.14,38.06,38.08,7300.0,33.8647,33.8647,33.7936,33.8114,7300.0
2011-04-04 11:35:00,38.09,38.09,38.05,38.05,3800.0,33.8203,33.8203,33.7848,33.7848,3800.0
2011-04-04 11:40:00,38.05,38.05,37.98,37.99,8800.0,33.7848,33.7848,33.7226,33.7315,8800.0
2011-04-04 11:45:00,37.99,37.99,37.94,37.95,5700.0,33.7315,33.7315,33.6871,33.696,5700.0
2011-04-04 11:50:00,37.95,37.97,37.93,37.97,3100.0,33.696,33.7137,33.6782,33.7137,3100.0
2011-04-04 11:55:00,37.97,38.04,37.97,38.01,7000.0,33.7137,33.7759,33.7137,33.7492,7000.0
2011-04-04 12:00:00,38.02,38.02,37.96,38.01,4400.0,33.7581,33.7581,33.7048,33.7492,4400.0
2011-04-04 12:05:00,38.01,38.02,38.01,38.01,2300.0,33.7492,33.7581,33.7492,33.7492,2300.0
2011-04-04 12:10:00,38.02,38.03,37.97,37.97,3200.0,33.7581,33.767,33.7137,33.7137,3200.0
2011-04-04 12:15:00,37.97,38.02,37.97,37.97,9300.0,33.7137,33.7581,33.7137,33.7137,9300.0
2011-04-04 12:20:00,37.98,38.0,37.97,37.99,2600.0,33.7226,33.7404,33.7137,33.7315,2600.0
2011-04-04 12:25:00,37.99,37.99,37.97,37.99,800.0,33.7315,33.7315,33.7137,33.7315,800.0
2011-04-04 12:30:00,37.98,37.98,37.96,37.96,3500.0,33.7226,33.7226,33.7048,33.7048,3500.0
2011-04-04 12:35:00,37.96,37.99,37.96,37.98,4100.0,33.7048,33.7315,33.7048,33.7226,4100.0
2011-04-04 12:40:00,37.98,37.98,37.96,37.96,1900.0,33.7226,33.7226,33.7048,33.7048,1900.0
2011-04-04 12:45:00,37.96,37.97,37.9,37.96,6700.0,33.7048,33.7137,33.6516,33.7048,6700.0
2011-04-04 12:50:00,37.96,37.96,37.93,37.94,1500.0,33.7048,33.7048,33.6782,33.6871,1500.0
2011-04-04 12:55:00,37.95,38.01,37.95,37.96,5300.0,33.696,33.7492,33.696,33.7048,5300.0
2011-04-04 13:00:00,37.99,38.02,37.97,38.0,1600.0,33.7315,33.7581,33.7137,33.7404,1600.0
2011-04-04 13:05:00,38.0,38.18,37.97,38.03,27700.0,33.7404,33.9002,33.7137,33.767,27700.0
2011-04-04 13:10:00,38.03,38.03,37.94,37.97,5000.0,33.767,33.767,33.6871,33.7137,5000.0
2011-04-04 13:15:00,37.98,37.98,37.91,37.91,1500.0,33.7226,33.7226,33.6604,33.6604,1500.0
2011-04-04 13:20:00,37.91,37.92,37.9,37.9,1400.0,33.6604,33.6693,33.6516,33.6516,1400.0
2011-04-04 13:25:00,37.9,37.92,37.88,37.9,1800.0,33.6516,33.6693,33.6338,33.6516,1800.0
2011-04-04 13:30:00,37.88,37.89,37.83,37.86,2900.0,33.6338,33.6427,33.5894,33.6161,2900.0
2011-04-04 13:35:00,37.85,37.88,37.83,37.87,1800.0,33.6072,33.6338,33.5894,33.6249,1800.0
2011-04-04 13:40:00,37.86,37.87,37.82,37.87,2600.0,33.6161,33.6249,33.5805,33.6249,2600.0
2011-04-04 13:45:00,37.87,37.88,37.81,37.84,5900.0,33.6249,33.6338,33.5717,33.5983,5900.0
2011-04-04 13:50:00,37.85,38.0,37.85,37.97,34800.0,33.6072,33.7404,33.6072,33.7137,34800.0
2011-04-04 13:55:00,37.97,38.02,37.97,38.02,1400.0,33.7137,33.7581,33.7137,33.7581,1400.0
2011-04-04 14:00:00,38.03,38.03,37.97,37.98,800.0,33.767,33.767,33.7137,33.7226,800.0
2011-04-04 14:05:00,37.96,38.06,37.95,38.02,2900.0,33.7048,33.7936,33.696,33.7581,2900.0
2011-04-04 14:10:00,38.01,38.01,37.95,37.96,1000.0,33.7492,33.7492,33.696,33.7048,1000.0
2011-04-04 14:15:00,37.97,38.01,37.96,37.99,4500.0,33.7137,33.7492,33.7048,33.7315,4500.0
2011-04-04 14:20:00,38.0,38.01,37.94,37.95,3200.0,33.7404,33.7492,33.6871,33.696,3200.0
2011-04-04 14:25:00,37.95,37.95,37.94,37.95,1800.0,33.696,33.696,33.6871,33.696,1800.0
2011-04-04 14:30:00,37.94,38.0,37.93,37.93,3700.0,33.6871,33.7404,33.6782,33.6782,3700.0
2011-04-04 14:35:00,37.94,37.94,37.92,37.92,2000.0,33.6871,33.6871,33.6693,33.6693,2000.0
2011-04-04 14:40:00,37.92,37.99,37.91,37.99,5900.0,33.6693,33.7315,33.6604,33.7315,5900.0
2011-04-04 14:45:00,37.97,38.29,37.94,38.24,54600.0,33.7137,33.9978,33.6871,33.9535,54600.0
2011-04-04 14:50:00,38.26,38.28,38.14,38.15,13100.0,33.9712,33.989,33.8647,33.8735,13100.0
2011-04-04 14:55:00,38.14,38.14,38.02,38.02,7800.0,33.8647,33.8647,33.7581,33.7581,7800.0
2011-04-04 15:00:00,38.03,38.05,37.98,37.98,2700.0,33.767,33.7848,33.7226,33.7226,2700.0
2011-04-04 15:05:00,37.99,38.03,37.98,37.98,4400.0,33.7315,33.767,33.7226,33.7226,4400.0
2011-04-04 15:10:00,37.98,38.29,37.98,38.22,50400.0,33.7226,33.9978,33.7226,33.9357,50400.0
2011-04-04 15:15:00,38.21,38.28,38.2,38.25,9000.0,33.9268,33.989,33.9179,33.9623,9000.0
2011-04-04 15:20:00,38.27,38.28,38.22,38.25,5500.0,33.9801,33.989,33.9357,33.9623,5500.0
2011-04-04 15:25:00,38.25,38.36,38.25,38.33,4800.0,33.9623,34.06,33.9623,34.0334,4800.0
2011-04-04 15:30:00,38.31,38.32,38.25,38.25,7700.0,34.0156,34.0245,33.9623,33.9623,7700.0
2011-04-04 15:35:00,38.23,38.25,38.17,38.25,10800.0,33.9446,33.9623,33.8913,33.9623,10800.0
2011-04-04 15:40:00,38.23,38.28,38.23,38.25,10900.0,33.9446,33.989,33.9446,33.9623,10900.0
2011-04-04 15:45:00,38.25,38.28,38.23,38.23,41600.0,33.9623,33.989,33.9446,33.9446,41600.0
2011-04-04 15:50:00,38.23,38.3,38.23,38.29,19600.0,33.9446,34.0067,33.9446,33.9978,19600.0
2011-04-04 15:55:00,38.29,38.29,38.2,38.21,47000.0,33.9978,33.9978,33.9179,33.9268,47000.0
2011-04-05 09:30:00,38.21,38.23,38.08,38.15,6300.0,33.9268,33.9446,33.8114,33.8735,6300.0
2011-04-05 09:35:00,38.15,38.2,37.99,38.01,4700.0,33.8735,33.9179,33.7315,33.7492,4700.0
2011-04-05 09:40:00,38.04,38.04,37.88,37.88,1800.0,33.7759,33.7759,33.6338,33.6338,1800.0
2011-04-05 09:45:00,37.88,37.95,37.88,37.92,6500.0,33.6338,33.696,33.6338,33.6693,6500.0
2011-04-05 09:50:00,37.91,37.93,37.88,37.89,6700.0,33.6604,33.6782,33.6338,33.6427,6700.0
2011-04-05 09:55:00,37.88,37.97,37.87,37.87,8400.0,33.6338,33.7137,33.6249,33.6249,8400.0
2011-04-05 10:00:00,37.87,37.91,37.79,37.83,7100.0,33.6249,33.6604,33.5539,33.5894,7100.0
2011-04-05 10:05:00,37.81,37.82,37.76,37.81,1600.0,33.5717,33.5805,33.5273,33.5717,1600.0
2011-04-05 10:10:00,37.81,37.82,37.76,37.8,4200.0,33.5717,33.5805,33.5273,33.5628,4200.0
2011-04-05 10:15:00,37.77,37.81,37.75,37.79,2400.0,33.5361,33.5717,33.5184,33.5539,2400.0
2011-04-05 10:20:00,37.79,37.86,37.79,37.83,3200.0,33.5539,33.6161,33.5539,33.5894,3200.0
2011-04-05 10:25:00,37.83,37.85,37.8,37.84,6500.0,33.5894,33.6072,33.5628,33.5983,6500.0
2011-04-05 10:30:00,37.85,37.89,37.79,37.84,6400.0,33.6072,33.6427,33.5539,33.5983,6400.0
2011-04-05 10:35:00,37.83,37.85,37.78,37.83,3200.0,33.5894,33.6072,33.545,33.5894,3200.0
2011-04-05 10:40:00,37.79,37.82,37.78,37.82,1700.0,33.5539,33.5805,33.545,33.5805,1700.0
2011-04-05 10:45:00,37.83,37.86,37.78,37.78,3800.0,33.5894,33.6161,33.545,33.545,3800.0
2011-04-05 10:50:00,37.8,37.86,37.8,37.85,4000.0,33.5628,33.6161,33.5628,33.6072,4000.0
2011-04-05 10:55:00,37.84,37.85,37.79,37.83,4000.0,33.5983,33.6072,33.5539,33.5894,4000.0
2011-04-05 11:00:00,37.83,37.85,37.82,37.82,2900.0,33.5894,33.6072,33.5805,33.5805,2900.0
2011-04-05 11:05:00,37.81,37.81,37.73,37.73,3400.0,33.5717,33.5717,33.5006,33.5006,3400.0
2011-04-05 11:10:00,37.73,37.73,37.7,37.71,3700.0,33.5006,33.5006,33.474,33.4829,3700.0
2011-04-05 11:15:00,37.71,37.72,37.67,37.7,3200.0,33.4829,33.4917,33.4473,33.474,3200.0
2011-04-05 11:20:00,37.7,37.81,37.69,37.81,4400.0,33.474,33.5717,33.4651,33.5717,4400.0
2011-04-05 11:25:00,37.81,37.81,37.75,37.76,3300.0,33.5717,33.5717,33.5184,33.5273,3300.0
2011-04-05 11:30:00,37.76,37.76,37.67,37.74,3600.0,33.5273,33.5273,33.4473,33.5095,3600.0
2011-04-05 11:35:00,37.75,37.78,37.75,37.77,2200.0,33.5184,33.545,33.5184,33.5361,2200.0
2011-04-05 11:40:00,37.77,37.78,37.75,37.76,2900.0,33.5361,33.545,33.5184,33.5273,2900.0
2011-04-05 11:45:00,37.76,37.76,37.71,37.73,4200.0,33.5273,33.5273,33.4829,33.5006,4200.0
2011-04-05 11:50:00,37.73,37.73,37.69,37.71,1000.0,33.5006,33.5006,33.4651,33.4829,1000.0
2011-04-05 11:55:00,37.71,37.88,37.71,37.79,6800.0,33.4829,33.6338,33.4829,33.5539,6800.0
2011-04-05 12:00:00,37.79,37.79,37.76,37.78,1200.0,33.5539,33.5539,33.5273,33.545,1200.0
2011-04-05 12:05:00,37.77,37.77,37.74,37.74,1500.0,33.5361,33.5361,33.5095,33.5095,1500.0
2011-04-05 12:10:00,37.73,37.86,37.73,37.84,4100.0,33.5006,33.6161,33.5006,33.5983,4100.0
2011-04-05 12:15:00,37.82,37.85,37.77,37.85,7700.0,33.5805,33.6072,33.5361,33.6072,7700.0
2011-04-05 12:20:00,37.83,37.83,37.79,37.79,1100.0,33.5894,33.5894,33.5539,33.5539,1100.0
2011-04-05 12:25:00,37.79,37.79,37.72,37.73,1500.0,33.5539,33.5539,33.4917,33.5006,1500.0
2011-04-05 12:30:00,37.73,37.75,37.73,37.74,1700.0,33.5006,33.5184,33.5006,33.5095,1700.0
2011-04-05 12:35:00,37.74,37.77,37.74,37.75,1400.0,33.5095,33.5361,33.5095,33.5184,1400.0
2011-04-05 12:40:00,37.73,37.74,37.72,37.72,1100.0,33.5006,33.5095,33.4917,33.4917,1100.0
2011-04-05 12:45:00,37.71,37.76,37.71,37.76,3200.0,33.4829,33.5273,33.4829,33.5273,3200.0
2011-04-05 12:50:00,37.75,37.75,37.72,37.73,1200.0,33.5184,33.5184,33.4917,33.5006,1200.0
2011-04-05 12:55:00,37.73,37.77,37.69,37.7,9900.0,33.5006,33.5361,33.4651,33.474,9900.0
2011-04-05 13:00:00,37.7,37.71,37.69,37.7,3500.0,33.474,33.4829,33.4651,33.474,3500.0
2011-04-05 13:05:00,37.71,37.71,37.68,37.69,5700.0,33.4829,33.4829,33.4562,33.4651,5700.0
2011-04-05 13:10:00,37.68,37.7,37.68,37.68,4400.0,33.4562,33.474,33.4562,33.4562,4400.0
2011-04-05 13:15:00,37.69,37.69,37.66,37.67,1800.0,33.4651,33.4651,33.4385,33.4473,1800.0
2011-04-05 13:20:00,37.67,37.68,37.66,37.68,1200.0,33.4473,33.4562,33.4385,33.4562,1200.0
2011-04-05 13:25:00,37.68,37.7,37.64,37.65,3500.0,33.4562,33.474,33.4207,33.4296,3500.0
2011-04-05 13:30:00,37.65,37.68,37.64,37.66,17800.0,33.4296,33.4562,33.4207,33.4385,17800.0
2011-04-05 13:35:00,37.66,37.67,37.64,37.65,5400.0,33.4385,33.4473,33.4207,33.4296,5400.0
2011-04-05 13:40:00,37.65,37.66,37.63,37.63,2900.0,33.4296,33.4385,33.4118,33.4118,2900.0
2011-04-05 13:45:00,37.63,37.66,37.63,37.65,4000.0,33.4118,33.4385,33.4118,33.4296,4000.0
2011-04-05 13:50:00,37.62,37.66,37.62,37.66,600.0,33.403,33.4385,33.403,33.4385,600.0
2011-04-05 13:55:00,37.67,37.67,37.64,37.64,2300.0,33.4473,33.4473,33.4207,33.4207,2300.0
2011-04-05 14:00:00,37.64,37.66,37.6,37.61,7200.0,33.4207,33.4385,33.3852,33.3941,7200.0
2011-04-05 14:05:00,37.61,37.66,37.61,37.62,3100.0,33.3941,33.4385,33.3941,33.403,3100.0
2011-04-05 14:10:00,37.62,37.62,37.6,37.62,2900.0,33.403,33.403,33.3852,33.403,2900.0
2011-04-05 14:15:00,37.62,37.64,37.6,37.6,2400.0,33.403,33.4207,33.3852,33.3852,2400.0
2011-04-05 14:20:00,37.61,37.61,37.57,37.57,2400.0,33.3941,33.3941,33.3586,33.3586,2400.0
2011-04-05 14:25:00,37.56,37.78,37.56,37.7,55800.0,33.3497,33.545,33.3497,33.474,55800.0
2011-04-05 14:30:00,37.69,37.81,37.67,37.75,36500.0,33.4651,33.5717,33.4473,33.5184,36500.0
2011-04-05 14:35:00,37.75,37.75,37.63,37.65,9900.0,33.5184,33.5184,33.4118,33.4296,9900.0
2011-04-05 14:40:00,37.64,37.68,37.63,37.67,9500.0,33.4207,33.4562,33.4118,33.4473,9500.0
2011-04-05 14:45:00,37.67,37.68,37.67,37.67,3800.0,33.4473,33.4562,33.4473,33.4473,3800.0
2011-04-05 14:50:00,37.67,37.68,37.64,37.65,7400.0,33.4473,33.4562,33.4207,33.4296,7400.0
2011-04-05 14:55:00,37.64,37.66,37.63,37.65,7900.0,33.4207,33.4385,33.4118,33.4296,7900.0
2011-04-05 15:00:00,37.65,37.66,37.63,37.65,12800.0,33.4296,33.4385,33.4118,33.4296,12800.0
2011-04-05 15:05:00,37.65,37.67,37.59,37.6,27800.0,33.4296,33.4473,33.3763,33.3852,27800.0
2011-04-05 15:10:00,37.57,37.58,37.52,37.54,11500.0,33.3586,33.3674,33.3142,33.3319,11500.0
2011-04-05 15:15:00,37.53,37.53,37.5,37.51,5400.0,33.323,33.323,33.2964,33.3053,5400.0
2011-04-05 15:20:00,37.51,37.52,37.47,37.49,8700.0,33.3053,33.3142,33.2698,33.2875,8700.0
2011-04-05 15:25:00,37.5,37.51,37.41,37.41,19000.0,33.2964,33.3053,33.2165,33.2165,19000.0
2011-04-05 15:30:00,37.42,37.44,37.4,37.4,11600.0,33.2254,33.2431,33.2076,33.2076,11600.0
2011-04-05 15:35:00,37.42,37.45,37.41,37.45,9400.0,33.2254,33.252,33.2165,33.252,9400.0
2011-04-05 15:40:00,37.45,37.5,37.43,37.5,11100.0,33.252,33.2964,33.2343,33.2964,11100.0
2011-04-05 15:45:00,37.5,37.54,37.43,37.45,37500.0,33.2964,33.3319,33.2343,33.252,37500.0
2011-04-05 15:50:00,37.44,37.47,37.43,37.44,34700.0,33.2431,33.2698,33.2343,33.2431,34700.0
2011-04-05 15:55:00,37.45,37.49,37.42,37.46,60500.0,33.252,33.2875,33.2254,33.2609,60500.0
2011-04-06 09:30:00,37.55,37.63,37.55,37.63,2400.0,33.3408,33.4118,33.3408,33.4118,2400.0
2011-04-06 09:35:00,37.59,37.67,37.57,37.63,4200.0,33.3763,33.4473,33.3586,33.4118,4200.0
2011-04-06 09:40:00,37.64,37.64,37.53,37.53,1900.0,33.4207,33.4207,33.323,33.323,1900.0
2011-04-06 09:45:00,37.59,37.63,37.46,37.52,59400.0,33.3763,33.4118,33.2609,33.3142,59400.0
2011-04-06 09:50:00,37.51,37.56,37.49,37.51,4400.0,33.3053,33.3497,33.2875,33.3053,4400.0
2011-04-06 09:55:00,37.5,37.54,37.46,37.51,4500.0,33.2964,33.3319,33.2609,33.3053,4500.0
2011-04-06 10:00:00,37.51,37.53,37.5,37.51,16700.0,33.3053,33.323,33.2964,33.3053,16700.0
2011-04-06 10:05:00,37.53,37.53,37.5,37.5,3400.0,33.323,33.323,33.2964,33.2964,3400.0
2011-04-06 10:10:00,37.5,37.53,37.41,37.45,4900.0,33.2964,33.323,33.2165,33.252,4900.0
2011-04-06 10:15:00,37.43,37.53,37.43,37.5,3800.0,33.2343,33.323,33.2343,33.2964,3800.0
2011-04-06 10:20:00,37.5,37.62,37.47,37.52,7700.0,33.2964,33.403,33.2698,33.3142,7700.0
2011-04-06 10:25:00,37.53,37.53,37.48,37.52,2800.0,33.323,33.323,33.2786,33.3142,2800.0
2011-04-06 10:30:00,37.53,37.55,37.49,37.55,4100.0,33.323,33.3408,33.2875,33.3408,4100.0
2011-04-06 10:35:00,37.55,37.55,37.48,37.52,7400.0,33.3408,33.3408,33.2786,33.3142,7400.0
2011-04-06 10:40:00,37.51,37.6,37.51,37.59,6600.0,33.3053,33.3852,33.3053,33.3763,6600.0
2011-04-06 10:45:00,37.59,37.62,37.53,37.55,21100.0,33.3763,33.403,33.323,33.3408,21100.0
2011-04-06 10:50:00,37.55,37.55,37.49,37.5,4000.0,33.3408,33.3408,33.2875,33.2964,4000.0
2011-04-06 10:55:00,37.51,37.51,37.48,37.49,2200.0,33.3053,33.3053,33.2786,33.2875,2200.0
2011-04-06 11:00:00,37.5,37.53,37.49,37.49,3000.0,33.2964,33.323,33.2875,33.2875,3000.0
2011-04-06 11:05:00,37.53,37.53,37.48,37.49,7700.0,33.323,33.323,33.2786,33.2875,7700.0
2011-04-06 11:10:00,37.48,37.56,37.46,37.48,12800.0,33.2786,33.3497,33.2609,33.2786,12800.0
2011-04-06 11:15:00,37.48,37.48,37.46,37.48,800.0,33.2786,33.2786,33.2609,33.2786,800.0
2011-04-06 11:20:00,37.47,37.53,37.47,37.52,3600.0,33.2698,33.323,33.2698,33.3142,3600.0
2011-04-06 11:25:00,37.51,37.51,37.5,37.5,600.0,33.3053,33.3053,33.2964,33.2964,600.0
2011-04-06 11:30:00,37.5,37.53,37.5,37.51,1400.0,33.2964,33.323,33.2964,33.3053,1400.0
2011-04-06 11:35:00,37.51,37.51,37.47,37.47,2200.0,33.3053,33.3053,33.2698,33.2698,2200.0
2011-04-06 11:40:00,37.49,37.52,37.46,37.47,3600.0,33.2875,33.3142,33.2609,33.2698,3600.0
2011-04-06 11:45:00,37.46,37.49,37.43,37.48,4400.0,33.2609,33.2875,33.2343,33.2786,4400.0
2011-04-06 11:50:00,37.49,37.52,37.47,37.49,2500.0,33.2875,33.3142,33.2698,33.2875,2500.0
2011-04-06 11:55:00,37.49,37.49,37.4,37.4,3200.0,33.2875,33.2875,33.2076,33.2076,3200.0
2011-04-06 12:00:00,37.41,37.47,37.41,37.42,4400.0,33.2165,33.2698,33.2165,33.2254,4400.0
2011-04-06 12:05:00,37.45,37.49,37.45,37.46,1700.0,33.252,33.2875,33.252,33.2609,1700.0
2011-04-06 12:10:00,37.48,37.5,37.47,37.48,1200.0,33.2786,33.2964,33.2698,33.2786,1200.0
2011-04-06 12:15:00,37.49,37.51,37.48,37.48,600.0,33.2875,33.3053,33.2786,33.2786,600.0
2011-04-06 12:20:00,37.49,37.53,37.48,37.5,9600.0,33.2875,33.323,33.2786,33.2964,9600.0
2011-04-06 12:25:00,37.53,37.53,37.5,37.52,600.0,33.323,33.323,33.2964,33.3142,600.0
2011-04-06 12:30:00,37.51,37.52,37.51,37.52,800.0,33.3053,33.3142,33.3053,33.3142,800.0
2011-04-06 12:35:00,37.51,37.51,37.49,37.49,3300.0,33.3053,33.3053,33.2875,33.2875,3300.0
2011-04-06 12:40:00,37.49,37.52,37.49,37.5,4000.0,33.2875,33.3142,33.2875,33.2964,4000.0
2011-04-06 12:45:00,37.5,37.5,37.5,37.5,400.0,33.2964,33.2964,33.2964,33.2964,400.0
2011-04-06 12:50:00,37.5,37.55,37.5,37.51,2700.0,33.2964,33.3408,33.2964,33.3053,2700.0
2011-04-06 12:55:00,37.5,37.53,37.5,37.51,1600.0,33.2964,33.323,33.2964,33.3053,1600.0
2011-04-06 13:00:00,37.52,37.53,37.52,37.52,1100.0,33.3142,33.323,33.3142,33.3142,1100.0
2011-04-06 13:05:00,37.53,37.53,37.51,37.51,900.0,33.323,33.323,33.3053,33.3053,900.0
2011-04-06 13:10:00,37.53,37.54,37.51,37.51,3300.0,33.323,33.3319,33.3053,33.3053,3300.0
2011-04-06 13:15:00,37.54,37.55,37.52,37.52,3100.0,33.3319,33.3408,33.3142,33.3142,3100.0
2011-04-06 13:20:00,37.53,37.53,37.52,37.52,1200.0,33.323,33.323,33.3142,33.3142,1200.0
2011-04-06 13:25:00,37.54,37.55,37.53,37.54,1400.0,33.3319,33.3408,33.323,33.3319,1400.0
2011-04-06 13:30:00,37.55,37.57,37.55,37.56,5600.0,33.3408,33.3586,33.3408,33.3497,5600.0
2011-04-06 13:35:00,37.55,37.56,37.54,37.55,3700.0,33.3408,33.3497,33.3319,33.3408,3700.0
2011-04-06 13:40:00,37.55,37.56,37.55,37.55,4300.0,33.3408,33.3497,33.3408,33.3408,4300.0
2011-04-06 13:45:00,37.55,37.57,37.52,37.55,29500.0,33.3408,33.3586,33.3142,33.3408,29500.0
2011-04-06 13:50:00,37.57,37.57,37.55,37.56,2300.0,33.3586,33.3586,33.3408,33.3497,2300.0
2011-04-06 13:55:00,37.56,37.57,37.54,37.57,2700.0,33.3497,33.3586,33.3319,33.3586,2700.0
2011-04-06 14:00:00,37.56,37.56,37.55,37.55,2100.0,33.3497,33.3497,33.3408,33.3408,2100.0
2011-04-06 14:05:00,37.55,37.57,37.55,37.57,8500.0,33.3408,33.3586,33.3408,33.3586,8500.0
2011-04-06 14:10:00,37.57,37.6,37.57,37.59,2600.0,33.3586,33.3852,33.3586,33.3763,2600.0
2011-04-06 14:15:00,37.62,37.62,37.59,37.6,1200.0,33.403,33.403,33.3763,33.3852,1200.0
2011-04-06 14:20:00,37.59,37.59,37.57,37.57,1800.0,33.3763,33.3763,33.3586,33.3586,1800.0
2011-04-06 14:25:00,37.58,37.59,37.57,37.57,1000.0,33.3674,33.3763,33.3586,33.3586,1000.0
2011-04-06 14:30:00,37.57,37.6,37.57,37.6,3100.0,33.3586,33.3852,33.3586,33.3852,3100.0
2011-04-06 14:35:00,37.6,37.61,37.59,37.59,4900.0,33.3852,33.3941,33.3763,33.3763,4900.0
2011-04-06 14:40:00,37.6,37.61,37.56,37.56,5900.0,33.3852,33.3941,33.3497,33.3497,5900.0
2011-04-06 14:45:00,37.57,37.59,37.57,37.58,4300.0,33.3586,33.3763,33.3586,33.3674,4300.0
2011-04-06 14:50:00,37.58,37.59,37.56,37.57,5900.0,33.3674,33.3763,33.3497,33.3586,5900.0
2011-04-06 14:55:00,37.58,37.59,37.57,37.58,5500.0,33.3674,33.3763,33.3586,33.3674,5500.0
2011-04-06 15:00:00,37.58,37.59,37.55,37.58,9500.0,33.3674,33.3763,33.3408,33.3674,9500.0
2011-04-06 15:05:00,37.58,37.58,37.55,37.56,5700.0,33.3674,33.3674,33.3408,33.3497,5700.0
2011-04-06 15:10:00,37.57,37.57,37.55,37.56,5900.0,33.3586,33.3586,33.3408,33.3497,5900.0
2011-04-06 15:15:00,37.56,37.58,37.55,37.58,6500.0,33.3497,33.3674,33.3408,33.3674,6500.0
2011-04-06 15:20:00,37.57,37.57,37.55,37.56,4700.0,33.3586,33.3586,33.3408,33.3497,4700.0
2011-04-06 15:25:00,37.56,37.57,37.55,37.56,3100.0,33.3497,33.3586,33.3408,33.3497,3100.0
2011-04-06 15:30:00,37.57,37.58,37.56,37.58,7000.0,33.3586,33.3674,33.3497,33.3674,7000.0
2011-04-06 15:35:00,37.58,37.58,37.56,37.58,3000.0,33.3674,33.3674,33.3497,33.3674,3000.0
2011-04-06 15:40:00,37.58,37.62,37.58,37.62,8900.0,33.3674,33.403,33.3674,33.403,8900.0
2011-04-06 15:45:00,37.62,37.64,37.62,37.64,9900.0,33.403,33.4207,33.403,33.4207,9900.0
2011-04-06 15:50:00,37.64,37.65,37.59,37.62,23100.0,33.4207,33.4296,33.3763,33.403,23100.0
2011-04-06 15:55:00,37.62,37.63,37.57,37.59,45500.0,33.403,33.4118,33.3586,33.3763,45500.0
2011-04-07 09:30:00,37.48,37.6,37.46,37.54,1600.0,33.2786,33.3852,33.2609,33.3319,1600.0
2011-04-07 09:35:00,37.5,37.57,37.45,37.57,3400.0,33.2964,33.3586,33.252,33.3586,3400.0
2011-04-07 09:40:00,37.57,37.72,37.57,37.72,12100.0,33.3586,33.4917,33.3586,33.4917,12100.0
2011-04-07 09:45:00,37.76,37.86,37.74,37.85,6500.0,33.5273,33.6161,33.5095,33.6072,6500.0
2011-04-07 09:50:00,37.88,37.92,37.84,37.89,7100.0,33.6338,33.6693,33.5983,33.6427,7100.0
2011-04-07 09:55:00,37.89,37.99,37.89,37.97,3500.0,33.6427,33.7315,33.6427,33.7137,3500.0
2011-04-07 10:00:00,38.0,38.09,37.99,38.07,6300.0,33.7404,33.8203,33.7315,33.8025,6300.0
2011-04-07 10:05:00,38.04,38.05,37.93,38.0,8900.0,33.7759,33.7848,33.6782,33.7404,8900.0
2011-04-07 10:10:00,38.0,38.03,37.98,38.01,9100.0,33.7404,33.767,33.7226,33.7492,9100.0
2011-04-07 10:15:00,38.01,38.02,37.92,37.95,5000.0,33.7492,33.7581,33.6693,33.696,5000.0
2011-04-07 10:20:00,37.94,38.0,37.92,37.93,4200.0,33.6871,33.7404,33.6693,33.6782,4200.0
2011-04-07 10:25:00,37.92,37.97,37.85,37.85,4200.0,33.6693,33.7137,33.6072,33.6072,4200.0
2011-04-07 10:30:00,37.85,37.88,37.75,37.75,6000.0,33.6072,33.6338,33.5184,33.5184,6000.0
2011-04-07 10:35:00,37.75,37.75,37.62,37.66,6900.0,33.5184,33.5184,33.403,33.4385,6900.0
2011-04-07 10:40:00,37.65,37.67,37.52,37.59,2800.0,33.4296,33.4473,33.3142,33.3763,2800.0
2011-04-07 10:45:00,37.55,37.73,37.55,37.71,4000.0,33.3408,33.5006,33.3408,33.4829,4000.0
2011-04-07 10:50:00,37.75,37.79,37.72,37.75,2800.0,33.5184,33.5539,33.4917,33.5184,2800.0
2011-04-07 10:55:00,37.75,37.8,37.72,37.8,2600.0,33.5184,33.5628,33.4917,33.5628,2600.0
2011-04-07 11:00:00,37.79,37.79,37.74,37.75,26400.0,33.5539,33.5539,33.5095,33.5184,26400.0
2011-04-07 11:05:00,37.76,37.81,37.74,37.75,12700.0,33.5273,33.5717,33.5095,33.5184,12700.0
2011-04-07 11:10:00,37.74,37.79,37.69,37.69,6500.0,33.5095,33.5539,33.4651,33.4651,6500.0
2011-04-07 11:15:00,37.69,37.7,37.66,37.66,3000.0,33.4651,33.474,33.4385,33.4385,3000.0
2011-04-07 11:20:00,37.66,37.7,37.66,37.7,1000.0,33.4385,33.474,33.4385,33.474,1000.0
2011-04-07 11:25:00,37.7,37.71,37.69,37.69,2900.0,33.474,33.4829,33.4651,33.4651,2900.0
2011-04-07 11:30:00,37.69,37.7,37.56,37.56,1900.0,33.4651,33.474,33.3497,33.3497,1900.0
2011-04-07 11:35:00,37.59,37.62,37.54,37.62,1100.0,33.3763,33.403,33.3319,33.403,1100.0
2011-04-07 11:40:00,37.63,37.7,37.62,37.62,2700.0,33.4118,33.474,33.403,33.403,2700.0
2011-04-07 11:45:00,37.63,37.65,37.6,37.65,1700.0,33.4118,33.4296,33.3852,33.4296,1700.0
2011-04-07 11:50:00,37.66,37.71,37.64,37.71,3800.0,33.4385,33.4829,33.4207,33.4829,3800.0
2011-04-07 11:55:00,37.7,37.77,37.67,37.77,7700.0,33.474,33.5361,33.4473,33.5361,7700.0
2011-04-07 12:00:00,37.77,37.8,37.73,37.74,3500.0,33.5361,33.5628,33.5006,33.5095,3500.0
2011-04-07 12:05:00,37.75,37.77,37.69,37.77,3800.0,33.5184,33.5361,33.4651,33.5361,3800.0
2011-04-07 12:10:00,37.77,37.77,37.7,37.74,2100.0,33.5361,33.5361,33.474,33.5095,2100.0
2011-04-07 12:15:00,37.75,37.78,37.73,37.77,13800.0,33.5184,33.545,33.5006,33.5361,13800.0
2011-04-07 12:20:00,37.75,37.82,37.75,37.75,2800.0,33.5184,33.5805,33.5184,33.5184,2800.0
2011-04-07 12:25:00,37.76,37.8,37.76,37.78,1800.0,33.5273,33.5628,33.5273,33.545,1800.0
2011-04-07 12:30:00,37.77,37.77,37.77,37.77,100.0,33.5361,33.5361,33.5361,33.5361,100.0
2011-04-07 12:35:00,37.8,37.87,37.8,37.87,3200.0,33.5628,33.6249,33.5628,33.6249,3200.0
2011-04-07 12:40:00,37.85,37.85,37.83,37.85,1800.0,33.6072,33.6072,33.5894,33.6072,1800.0
2011-04-07 12:45:00,37.83,37.83,37.81,37.82,800.0,33.5894,33.5894,33.5717,33.5805,800.0
2011-04-07 12:50:00,37.82,37.82,37.8,37.8,2100.0,33.5805,33.5805,33.5628,33.5628,2100.0
2011-04-07 12:55:00,37.79,37.81,37.78,37.81,2000.0,33.5539,33.5717,33.545,33.5717,2000.0
2011-04-07 13:00:00,37.8,37.82,37.77,37.79,2300.0,33.5628,33.5805,33.5361,33.5539,2300.0
2011-04-07 13:05:00,37.78,37.79,37.77,37.77,3400.0,33.545,33.5539,33.5361,33.5361,3400.0
2011-04-07 13:10:00,37.77,37.78,37.66,37.66,4200.0,33.5361,33.545,33.4385,33.4385,4200.0
2011-04-07 13:15:00,37.64,37.65,37.61,37.61,1600.0,33.4207,33.4296,33.3941,33.3941,1600.0
2011-04-07 13:20:00,37.61,37.61,37.56,37.58,4000.0,33.3941,33.3941,33.3497,33.3674,4000.0
2011-04-07 13:25:00,37.61,37.62,37.59,37.59,800.0,33.3941,33.403,33.3763,33.3763,800.0
2011-04-07 13:30:00,37.57,37.6,37.54,37.54,1900.0,33.3586,33.3852,33.3319,33.3319,1900.0
2011-04-07 13:35:00,37.54,37.6,37.54,37.6,2600.0,33.3319,33.3852,33.3319,33.3852,2600.0
2011-04-07 13:40:00,37.58,37.58,37.54,37.54,700.0,33.3674,33.3674,33.3319,33.3319,700.0
2011-04-07 13:45:00,37.54,37.57,37.52,37.57,1100.0,33.3319,33.3586,33.3142,33.3586,1100.0
2011-04-07 13:50:00,37.55,37.6,37.55,37.6,700.0,33.3408,33.3852,33.3408,33.3852,700.0
2011-04-07 13:55:00,37.6,37.62,37.59,37.6,1300.0,33.3852,33.403,33.3763,33.3852,1300.0
2011-04-07 14:00:00,37.62,37.65,37.62,37.65,900.0,33.403,33.4296,33.403,33.4296,900.0
2011-04-07 14:05:00,37.63,37.63,37.57,37.61,1800.0,33.4118,33.4118,33.3586,33.3941,1800.0
2011-04-07 14:10:00,37.62,37.65,37.57,37.6,37900.0,33.403,33.4296,33.3586,33.3852,37900.0
2011-04-07 14:15:00,37.59,37.62,37.59,37.6,2000.0,33.3763,33.403,33.3763,33.3852,2000.0
2011-04-07 14:20:00,37.6,37.61,37.57,37.6,1500.0,33.3852,33.3941,33.3586,33.3852,1500.0
2011-04-07 14:25:00,37.62,37.65,37.6,37.6,2800.0,33.403,33.4296,33.3852,33.3852,2800.0
2011-04-07 14:30:00,37.62,37.63,37.61,37.62,2800.0,33.403,33.4118,33.3941,33.403,2800.0
2011-04-07 14:35:00,37.62,37.62,37.56,37.57,35800.0,33.403,33.403,33.3497,33.3586,35800.0
2011-04-07 14:40:00,37.56,37.58,37.55,37.55,2700.0,33.3497,33.3674,33.3408,33.3408,2700.0
2011-04-07 14:45:00,37.55,37.55,37.49,37.5,3600.0,33.3408,33.3408,33.2875,33.2964,3600.0
2011-04-07 14:50:00,37.5,37.58,37.49,37.58,3300.0,33.2964,33.3674,33.2875,33.3674,3300.0
2011-04-07 14:55:00,37.59,37.59,37.53,37.56,2700.0,33.3763,33.3763,33.323,33.3497,2700.0
2011-04-07 15:00:00,37.54,37.55,37.52,37.52,2200.0,33.3319,33.3408,33.3142,33.3142,2200.0
2011-04-07 15:05:00,37.53,37.55,37.51,37.55,4600.0,33.323,33.3408,33.3053,33.3408,4600.0
2011-04-07 15:10:00,37.55,37.55,37.53,37.54,1600.0,33.3408,33.3408,33.323,33.3319,1600.0
2011-04-07 15:15:00,37.53,37.61,37.53,37.61,5800.0,33.323,33.3941,33.323,33.3941,5800.0
2011-04-07 15:20:00,37.61,37.61,37.57,37.58,4200.0,33.3941,33.3941,33.3586,33.3674,4200.0
2011-04-07 15:25:00,37.58,37.61,37.52,37.6,8000.0,33.3674,33.3941,33.3142,33.3852,8000.0
2011-04-07 15:30:00,37.6,37.61,37.53,37.55,9000.0,33.3852,33.3941,33.323,33.3408,9000.0
2011-04-07 15:35:00,37.55,37.6,37.54,37.59,2700.0,33.3408,33.3852,33.3319,33.3763,2700.0
2011-04-07 15:40:00,37.59,37.61,37.54,37.59,5600.0,33.3763,33.3941,33.3319,33.3763,5600.0
2011-04-07 15:45:00,37.59,37.59,37.45,37.45,22400.0,33.3763,33.3763,33.252,33.252,22400.0
2011-04-07 15:50:00,37.45,37.52,37.4,37.47,22900.0,33.252,33.3142,33.2076,33.2698,22900.0
2011-04-07 15:55:00,37.48,37.51,37.41,37.43,44400.0,33.2786,33.3053,33.2165,33.2343,44400.0
2011-04-08 09:30:00,37.48,37.62,37.48,37.57,2500.0,33.2786,33.403,33.2786,33.3586,2500.0
2011-04-08 09:35:00,37.51,37.55,37.51,37.52,1400.0,33.3053,33.3408,33.3053,33.3142,1400.0
2011-04-08 09:40:00,37.59,37.6,37.49,37.5,1900.0,33.3763,33.3852,33.2875,33.2964,1900.0
2011-04-08 09:45:00,37.5,37.5,37.33,37.33,3700.0,33.2964,33.2964,33.1455,33.1455,3700.0
2011-04-08 09:50:00,37.28,37.37,37.28,37.34,3600.0,33.1011,33.181,33.1011,33.1543,3600.0
2011-04-08 09:55:00,37.31,37.41,37.31,37.35,2900.0,33.1277,33.2165,33.1277,33.1632,2900.0
2011-04-08 10:00:00,37.36,37.39,37.31,37.37,6100.0,33.1721,33.1987,33.1277,33.181,6100.0
2011-04-08 10:05:00,37.36,37.4,37.3,37.37,3200.0,33.1721,33.2076,33.1188,33.181,3200.0
2011-04-08 10:10:00,37.36,37.4,37.35,37.35,3700.0,33.1721,33.2076,33.1632,33.1632,3700.0
2011-04-08 10:15:00,37.37,37.37,37.25,37.31,3900.0,33.181,33.181,33.0744,33.1277,3900.0
2011-04-08 10:20:00,37.31,37.31,37.24,37.28,2600.0,33.1277,33.1277,33.0656,33.1011,2600.0
2011-04-08 10:25:00,37.29,37.29,37.2,37.26,4400.0,33.1099,33.1099,33.03,33.0833,4400.0
2011-04-08 10:30:00,37.23,37.26,37.19,37.26,3300.0,33.0567,33.0833,33.0212,33.0833,3300.0
2011-04-08 10:35:00,37.25,37.26,37.21,37.21,4100.0,33.0744,33.0833,33.0389,33.0389,4100.0
2011-04-08 10:40:00,37.24,37.24,37.19,37.19,3900.0,33.0656,33.0656,33.0212,33.0212,3900.0
2011-04-08 10:45:00,37.19,37.21,37.17,37.2,2200.0,33.0212,33.0389,33.0034,33.03,2200.0
2011-04-08 10:50:00,37.2,37.2,37.09,37.18,4400.0,33.03,33.03,32.9324,33.0123,4400.0
2011-04-08 10:55:00,37.19,37.21,37.13,37.13,3100.0,33.0212,33.0389,32.9679,32.9679,3100.0
2011-04-08 11:00:00,37.11,37.18,37.11,37.13,4100.0,32.9501,33.0123,32.9501,32.9679,4100.0
2011-04-08 11:05:00,37.14,37.18,37.13,37.17,1600.0,32.9768,33.0123,32.9679,33.0034,1600.0
2011-04-08 11:10:00,37.2,37.2,37.08,37.08,3100.0,33.03,33.03,32.9235,32.9235,3100.0
2011-04-08 11:15:00,37.11,37.16,37.09,37.15,2700.0,32.9501,32.9945,32.9324,32.9856,2700.0
2011-04-08 11:20:00,37.14,37.2,37.13,37.18,3700.0,32.9768,33.03,32.9679,33.0123,3700.0
2011-04-08 11:25:00,37.16,37.16,37.1,37.12,1100.0,32.9945,32.9945,32.9412,32.959,1100.0
2011-04-08 11:30:00,37.09,37.18,37.09,37.15,1700.0,32.9324,33.0123,32.9324,32.9856,1700.0
2011-04-08 11:35:00,37.17,37.18,37.15,37.15,2500.0,33.0034,33.0123,32.9856,32.9856,2500.0
2011-04-08 11:40:00,37.16,37.19,37.15,37.16,1000.0,32.9945,33.0212,32.9856,32.9945,1000.0
2011-04-08 11:45:00,37.18,37.2,37.14,37.15,3500.0,33.0123,33.03,32.9768,32.9856,3500.0
2011-04-08 11:50:00,37.15,37.15,37.05,37.06,4600.0,32.9856,32.9856,32.8968,32.9057,4600.0
2011-04-08 11:55:00,37.07,37.08,37.07,37.07,700.0,32.9146,32.9235,32.9146,32.9146,700.0
2011-04-08 12:00:00,37.08,37.1,37.07,37.08,2700.0,32.9235,32.9412,32.9146,32.9235,2700.0
2011-04-08 12:05:00,37.07,37.08,37.03,37.06,3600.0,32.9146,32.9235,32.8791,32.9057,3600.0
2011-04-08 12:10:00,37.06,37.1,37.06,37.1,500.0,32.9057,32.9412,32.9057,32.9412,500.0
2011-04-08 12:15:00,37.1,37.11,37.1,37.11,1200.0,32.9412,32.9501,32.9412,32.9501,1200.0
2011-04-08 12:20:00,37.12,37.12,37.05,37.06,1700.0,32.959,32.959,32.8968,32.9057,1700.0
2011-04-08 12:25:00,37.05,37.08,37.04,37.08,1800.0,32.8968,32.9235,32.888,32.9235,1800.0
2011-04-08 12:30:00,37.08,37.08,37.04,37.05,1700.0,32.9235,32.9235,32.888,32.8968,1700.0
2011-04-08 12:35:00,37.09,37.1,37.06,37.07,1400.0,32.9324,32.9412,32.9057,32.9146,1400.0
2011-04-08 12:40:00,37.09,37.09,37.02,37.02,1100.0,32.9324,32.9324,32.8702,32.8702,1100.0
2011-04-08 12:45:00,37.02,37.03,36.99,36.99,4200.0,32.8702,32.8791,32.8436,32.8436,4200.0
2011-04-08 12:50:00,37.0,37.0,36.95,36.96,2100.0,32.8525,32.8525,32.8081,32.8169,2100.0
2011-04-08 12:55:00,36.95,36.95,36.93,36.94,2200.0,32.8081,32.8081,32.7903,32.7992,2200.0
2011-04-08 13:00:00,36.94,36.94,36.92,36.93,1200.0,32.7992,32.7992,32.7814,32.7903,1200.0
2011-04-08 13:05:00,36.94,36.95,36.92,36.95,1600.0,32.7992,32.8081,32.7814,32.8081,1600.0
2011-04-08 13:10:00,36.95,36.98,36.95,36.98,800.0,32.8081,32.8347,32.8081,32.8347,800.0
2011-04-08 13:15:00,36.99,36.99,36.93,36.95,4500.0,32.8436,32.8436,32.7903,32.8081,4500.0
2011-04-08 13:20:00,36.95,36.99,36.95,36.96,2400.0,32.8081,32.8436,32.8081,32.8169,2400.0
2011-04-08 13:25:00,36.99,37.0,36.95,36.95,2200.0,32.8436,32.8525,32.8081,32.8081,2200.0
2011-04-08 13:30:00,36.96,36.98,36.93,36.95,3300.0,32.8169,32.8347,32.7903,32.8081,3300.0
2011-04-08 13:35:00,36.95,36.97,36.93,36.94,2900.0,32.8081,32.8258,32.7903,32.7992,2900.0
2011-04-08 13:40:00,36.96,36.97,36.93,36.97,1900.0,32.8169,32.8258,32.7903,32.8258,1900.0
2011-04-08 13:45:00,36.95,36.99,36.95,36.95,1800.0,32.8081,32.8436,32.8081,32.8081,1800.0
2011-04-08 13:50:00,36.97,36.98,36.91,36.92,3200.0,32.8258,32.8347,32.7725,32.7814,3200.0
2011-04-08 13:55:00,36.94,36.96,36.93,36.93,1500.0,32.7992,32.8169,32.7903,32.7903,1500.0
2011-04-08 14:00:00,36.95,37.0,36.88,36.9,5700.0,32.8081,32.8525,32.7459,32.7637,5700.0
2011-04-08 14:05:00,36.91,36.92,36.88,36.89,2600.0,32.7725,32.7814,32.7459,32.7548,2600.0
2011-04-08 14:10:00,36.91,36.92,36.87,36.87,2000.0,32.7725,32.7814,32.737,32.737,2000.0
2011-04-08 14:15:00,36.87,36.9,36.87,36.88,1700.0,32.737,32.7637,32.737,32.7459,1700.0
2011-04-08 14:20:00,36.88,36.91,36.88,36.91,900.0,32.7459,32.7725,32.7459,32.7725,900.0
2011-04-08 14:25:00,36.9,36.93,36.9,36.93,1200.0,32.7637,32.7903,32.7637,32.7903,1200.0
2011-04-08 14:30:00,36.92,36.93,36.87,36.89,3600.0,32.7814,32.7903,32.737,32.7548,3600.0
2011-04-08 14:35:00,36.9,36.9,36.86,36.88,2900.0,32.7637,32.7637,32.7281,32.7459,2900.0
2011-04-08 14:40:00,36.89,36.89,36.79,36.81,12800.0,32.7548,32.7548,32.666,32.6838,12800.0
2011-04-08 14:45:00,36.8,36.82,36.77,36.78,4200.0,32.6749,32.6926,32.6482,32.6571,4200.0
2011-04-08 14:50:00,36.77,36.77,36.71,36.71,4700.0,32.6482,32.6482,32.595,32.595,4700.0
2011-04-08 14:55:00,36.72,36.76,36.68,36.68,8700.0,32.6038,32.6394,32.5683,32.5683,8700.0
2011-04-08 15:00:00,36.69,36.71,36.65,36.7,4500.0,32.5772,32.595,32.5417,32.5861,4500.0
2011-04-08 15:05:00,36.69,36.75,36.67,36.72,3800.0,32.5772,32.6305,32.5594,32.6038,3800.0
2011-04-08 15:10:00,36.74,36.78,36.72,36.76,4000.0,32.6216,32.6571,32.6038,32.6394,4000.0
2011-04-08 15:15:00,36.76,36.77,36.75,36.77,1900.0,32.6394,32.6482,32.6305,32.6482,1900.0
2011-04-08 15:20:00,36.8,36.8,36.72,36.76,3900.0,32.6749,32.6749,32.6038,32.6394,3900.0
2011-04-08 15:25:00,36.78,36.78,36.75,36.75,2000.0,32.6571,32.6571,32.6305,32.6305,2000.0
2011-04-08 15:30:00,36.77,36.82,36.75,36.77,9300.0,32.6482,32.6926,32.6305,32.6482,9300.0
2011-04-08 15:35:00,36.77,36.8,36.73,36.73,3700.0,32.6482,32.6749,32.6127,32.6127,3700.0
2011-04-08 15:40:00,36.73,36.77,36.71,36.73,10100.0,32.6127,32.6482,32.595,32.6127,10100.0
2011-04-08 15:45:00,36.71,36.77,36.68,36.72,29900.0,32.595,32.6482,32.5683,32.6038,29900.0
2011-04-08 15:50:00,36.72,36.77,36.69,36.72,18400.0,32.6038,32.6482,32.5772,32.6038,18400.0
2011-04-08 15:55:00,36.72,36.74,36.64,36.68,48600.0,32.6038,32.6216,32.5328,32.5683,48600.0
2011-04-11 09:30:00,36.84,36.94,36.69,36.86,8300.0,32.7104,32.7992,32.5772,32.7281,8300.0
2011-04-11 09:35:00,36.9,36.97,36.82,36.82,2200.0,32.7637,32.8258,32.6926,32.6926,2200.0
2011-04-11 09:40:00,36.83,36.91,36.76,36.91,3300.0,32.7015,32.7725,32.6394,32.7725,3300.0
2011-04-11 09:45:00,36.91,36.94,36.87,36.94,1900.0,32.7725,32.7992,32.737,32.7992,1900.0
2011-04-11 09:50:00,36.88,36.88,36.78,36.83,3300.0,32.7459,32.7459,32.6571,32.7015,3300.0
2011-04-11 09:55:00,36.86,36.88,36.8,36.8,1300.0,32.7281,32.7459,32.6749,32.6749,1300.0
2011-04-11 10:00:00,36.8,36.85,36.77,36.8,4100.0,32.6749,32.7193,32.6482,32.6749,4100.0
2011-04-11 10:05:00,36.75,36.75,36.62,36.63,2400.0,32.6305,32.6305,32.515,32.5239,2400.0
2011-04-11 10:10:00,36.65,36.71,36.64,36.68,2400.0,32.5417,32.595,32.5328,32.5683,2400.0
2011-04-11 10:15:00,36.66,36.72,36.65,36.68,1700.0,32.5506,32.6038,32.5417,32.5683,1700.0
2011-04-11 10:20:00,36.67,36.7,36.6,36.6,3600.0,32.5594,32.5861,32.4973,32.4973,3600.0
2011-04-11 10:25:00,36.58,36.64,36.55,36.57,4200.0,32.4795,32.5328,32.4529,32.4707,4200.0
2011-04-11 10:30:00,36.57,36.59,36.52,36.59,1500.0,32.4707,32.4884,32.4263,32.4884,1500.0
2011-04-11 10:35:00,36.6,36.64,36.57,36.63,2800.0,32.4973,32.5328,32.4707,32.5239,2800.0
2011-04-11 10:40:00,36.63,36.66,36.6,36.62,4100.0,32.5239,32.5506,32.4973,32.515,4100.0
2011-04-11 10:45:00,36.62,36.69,36.59,36.64,6400.0,32.515,32.5772,32.4884,32.5328,6400.0
2011-04-11 10:50:00,36.62,36.62,36.57,36.57,900.0,32.515,32.515,32.4707,32.4707,900.0
2011-04-11 10:55:00,36.56,36.57,36.53,36.55,3400.0,32.4618,32.4707,32.4351,32.4529,3400.0
2011-04-11 11:00:00,36.57,36.58,36.55,36.55,1400.0,32.4707,32.4795,32.4529,32.4529,1400.0
2011-04-11 11:05:00,36.54,36.54,36.53,36.53,900.0,32.444,32.444,32.4351,32.4351,900.0
2011-04-11 11:10:00,36.54,36.54,36.51,36.51,2200.0,32.444,32.444,32.4174,32.4174,2200.0
2011-04-11 11:15:00,36.54,36.63,36.51,36.6,6000.0,32.444,32.5239,32.4174,32.4973,6000.0
2011-04-11 11:20:00,36.6,36.6,36.46,36.48,3600.0,32.4973,32.4973,32.373,32.3907,3600.0
2011-04-11 11:25:00,36.48,36.5,36.46,36.49,4400.0,32.3907,32.4085,32.373,32.3996,4400.0
2011-04-11 11:30:00,36.49,36.49,36.43,36.43,3200.0,32.3996,32.3996,32.3463,32.3463,3200.0
2011-04-11 11:35:00,36.44,36.45,36.43,36.43,1400.0,32.3552,32.3641,32.3463,32.3463,1400.0
2011-04-11 11:40:00,36.44,36.44,36.41,36.41,1200.0,32.3552,32.3552,32.3286,32.3286,1200.0
2011-04-11 11:45:00,36.42,36.43,36.37,36.37,1100.0,32.3375,32.3463,32.2931,32.2931,1100.0
2011-04-11 11:50:00,36.39,36.4,36.35,36.35,1600.0,32.3108,32.3197,32.2753,32.2753,1600.0
2011-04-11 11:55:00,36.33,36.39,36.33,36.35,2100.0,32.2576,32.3108,32.2576,32.2753,2100.0
2011-04-11 12:00:00,36.35,36.4,36.35,36.37,1500.0,32.2753,32.3197,32.2753,32.2931,1500.0
2011-04-11 12:05:00,36.37,36.42,36.37,36.4,6300.0,32.2931,32.3375,32.2931,32.3197,6300.0
2011-04-11 12:10:00,36.39,36.39,36.37,36.37,1300.0,32.3108,32.3108,32.2931,32.2931,1300.0
2011-04-11 12:15:00,36.37,36.37,36.32,36.32,1300.0,32.2931,32.2931,32.2487,32.2487,1300.0
2011-04-11 12:20:00,36.35,36.42,36.35,36.42,500.0,32.2753,32.3375,32.2753,32.3375,500.0
2011-04-11 12:25:00,36.41,36.46,36.41,36.45,700.0,32.3286,32.373,32.3286,32.3641,700.0
2011-04-11 12:30:00,36.45,36.45,36.4,36.4,1200.0,32.3641,32.3641,32.3197,32.3197,1200.0
2011-04-11 12:35:00,36.42,36.42,36.34,36.35,3300.0,32.3375,32.3375,32.2664,32.2753,3300.0
2011-04-11 12:40:00,36.38,36.38,36.32,36.34,1700.0,32.302,32.302,32.2487,32.2664,1700.0
2011-04-11 12:45:00,36.35,36.36,36.33,36.34,900.0,32.2753,32.2842,32.2576,32.2664,900.0
2011-04-11 12:50:00,36.34,36.39,36.34,36.37,1500.0,32.2664,32.3108,32.2664,32.2931,1500.0
2011-04-11 12:55:00,36.35,36.35,36.3,36.31,1800.0,32.2753,32.2753,32.2309,32.2398,1800.0
2011-04-11 13:00:00,36.3,36.35,36.28,36.3,3200.0,32.2309,32.2753,32.2132,32.2309,3200.0
2011-04-11 13:05:00,36.3,36.33,36.3,36.31,800.0,32.2309,32.2576,32.2309,32.2398,800.0
2011-04-11 13:10:00,36.32,36.33,36.3,36.32,1200.0,32.2487,32.2576,32.2309,32.2487,1200.0
2011-04-11 13:15:00,36.29,36.3,36.22,36.24,1500.0,32.222,32.2309,32.1599,32.1776,1500.0
2011-04-11 13:20:00,36.29,36.29,36.28,36.28,1100.0,32.222,32.222,32.2132,32.2132,1100.0
2011-04-11 13:25:00,36.28,36.32,36.27,36.29,1800.0,32.2132,32.2487,32.2043,32.222,1800.0
2011-04-11 13:30:00,36.3,36.32,36.26,36.26,2600.0,32.2309,32.2487,32.1954,32.1954,2600.0
2011-04-11 13:35:00,36.27,36.27,36.25,36.25,600.0,32.2043,32.2043,32.1865,32.1865,600.0
2011-04-11 13:40:00,36.26,36.29,36.26,36.29,1900.0,32.1954,32.222,32.1954,32.222,1900.0
2011-04-11 13:45:00,36.28,36.28,36.26,36.26,2600.0,32.2132,32.2132,32.1954,32.1954,2600.0
2011-04-11 13:50:00,36.26,36.3,36.19,36.29,4200.0,32.1954,32.2309,32.1333,32.222,4200.0
2011-04-11 13:55:00,36.29,36.34,36.29,36.31,1200.0,32.222,32.2664,32.222,32.2398,1200.0
2011-04-11 14:00:00,36.32,36.37,36.3,36.35,2100.0,32.2487,32.2931,32.2309,32.2753,2100.0
2011-04-11 14:05:00,36.34,36.36,36.32,36.36,1200.0,32.2664,32.2842,32.2487,32.2842,1200.0
2011-04-11 14:10:00,36.36,36.39,36.35,36.37,1200.0,32.2842,32.3108,32.2753,32.2931,1200.0
2011-04-11 14:15:00,36.37,36.4,36.34,36.4,2900.0,32.2931,32.3197,32.2664,32.3197,2900.0
2011-04-11 14:20:00,36.43,36.43,36.36,36.39,3300.0,32.3463,32.3463,32.2842,32.3108,3300.0
2011-04-11 14:25:00,36.38,36.43,36.38,36.43,2500.0,32.302,32.3463,32.302,32.3463,2500.0
2011-04-11 14:30:00,36.43,36.46,36.38,36.39,4200.0,32.3463,32.373,32.302,32.3108,4200.0
2011-04-11 14:35:00,36.38,36.46,36.36,36.46,2500.0,32.302,32.373,32.2842,32.373,2500.0
2011-04-11 14:40:00,36.44,36.44,36.38,36.4,17800.0,32.3552,32.3552,32.302,32.3197,17800.0
2011-04-11 14:45:00,36.39,36.42,36.36,36.39,5900.0,32.3108,32.3375,32.2842,32.3108,5900.0
2011-04-11 14:50:00,36.39,36.42,36.36,36.36,5500.0,32.3108,32.3375,32.2842,32.2842,5500.0
2011-04-11 14:55:00,36.37,36.37,36.29,36.31,4000.0,32.2931,32.2931,32.222,32.2398,4000.0
2011-04-11 15:00:00,36.31,36.31,36.27,36.27,11000.0,32.2398,32.2398,32.2043,32.2043,11000.0
2011-04-11 15:05:00,36.29,36.34,36.29,36.31,2700.0,32.222,32.2664,32.222,32.2398,2700.0
2011-04-11 15:10:00,36.3,36.32,36.3,36.31,1100.0,32.2309,32.2487,32.2309,32.2398,1100.0
2011-04-11 15:15:00,36.31,36.35,36.28,36.33,6200.0,32.2398,32.2753,32.2132,32.2576,6200.0
2011-04-11 15:20:00,36.32,36.4,36.31,36.36,3400.0,32.2487,32.3197,32.2398,32.2842,3400.0
2011-04-11 15:25:00,36.37,36.38,36.32,36.35,2900.0,32.2931,32.302,32.2487,32.2753,2900.0
2011-04-11 15:30:00,36.35,36.42,36.33,36.34,7100.0,32.2753,32.3375,32.2576,32.2664,7100.0
2011-04-11 15:35:00,36.34,36.4,36.34,36.4,4600.0,32.2664,32.3197,32.2664,32.3197,4600.0
2011-04-11 15:40:00,36.4,36.4,36.34,36.36,12600.0,32.3197,32.3197,32.2664,32.2842,12600.0
2011-04-11 15:45:00,36.36,36.43,36.36,36.42,15300.0,32.2842,32.3463,32.2842,32.3375,15300.0
2011-04-11 15:50:00,36.41,36.43,36.37,36.4,10300.0,32.3286,32.3463,32.2931,32.3197,10300.0
2011-04-11 15:55:00,36.41,36.45,36.39,36.44,30900.0,32.3286,32.3641,32.3108,32.3552,30900.0
2011-04-12 09:30:00,36.27,36.34,36.13,36.28,3600.0,32.2043,32.2664,32.08,32.2132,3600.0
2011-04-12 09:35:00,36.25,36.31,36.22,36.31,1100.0,32.1865,32.2398,32.1599,32.2398,1100.0
2011-04-12 09:40:00,36.27,36.27,36.2,36.2,500.0,32.2043,32.2043,32.1421,32.1421,500.0
2011-04-12 09:45:00,36.25,36.34,36.25,36.26,2400.0,32.1865,32.2664,32.1865,32.1954,2400.0
2011-04-12 09:50:00,36.26,36.26,36.2,36.2,1500.0,32.1954,32.1954,32.1421,32.1421,1500.0
2011-04-12 09:55:00,36.16,36.16,36.08,36.11,1600.0,32.1066,32.1066,32.0356,32.0622,1600.0
2011-04-12 10:00:00,36.11,36.16,36.08,36.16,1500.0,32.0622,32.1066,32.0356,32.1066,1500.0
2011-04-12 10:05:00,36.17,36.2,36.09,36.12,5200.0,32.1155,32.1421,32.0445,32.0711,5200.0
2011-04-12 10:10:00,36.09,36.18,36.04,36.15,2500.0,32.0445,32.1244,32.0001,32.0977,2500.0
2011-04-12 10:15:00,36.16,36.18,36.14,36.15,2200.0,32.1066,32.1244,32.0889,32.0977,2200.0
2011-04-12 10:20:00,36.15,36.15,36.15,36.15,0.0,32.0977,32.0977,32.0977,32.0977,0.0
2011-04-12 10:25:00,36.18,36.24,36.15,36.24,3800.0,32.1244,32.1776,32.0977,32.1776,3800.0
2011-04-12 10:30:00,36.21,36.21,36.14,36.14,1300.0,32.151,32.151,32.0889,32.0889,1300.0
2011-04-12 10:35:00,36.17,36.18,36.1,36.18,2400.0,32.1155,32.1244,32.0533,32.1244,2400.0
2011-04-12 10:40:00,36.19,36.2,36.05,36.05,4000.0,32.1333,32.1421,32.0089,32.0089,4000.0
2011-04-12 10:45:00,36.05,36.05,35.97,35.97,1500.0,32.0089,32.0089,31.9379,31.9379,1500.0
2011-04-12 10:50:00,36.0,36.05,35.95,35.98,3400.0,31.9645,32.0089,31.9202,31.9468,3400.0
2011-04-12 10:55:00,35.97,36.02,35.94,36.01,5300.0,31.9379,31.9823,31.9113,31.9734,5300.0
2011-04-12 11:00:00,36.01,36.08,36.0,36.02,2700.0,31.9734,32.0356,31.9645,31.9823,2700.0
2011-04-12 11:05:00,36.02,36.02,35.99,36.01,1800.0,31.9823,31.9823,31.9557,31.9734,1800.0
2011-04-12 11:10:00,36.03,36.1,36.03,36.08,2500.0,31.9912,32.0533,31.9912,32.0356,2500.0
2011-04-12 11:15:00,36.07,36.08,36.03,36.05,1300.0,32.0267,32.0356,31.9912,32.0089,1300.0
2011-04-12 11:20:00,36.03,36.07,36.0,36.07,3700.0,31.9912,32.0267,31.9645,32.0267,3700.0
2011-04-12 11:25:00,36.05,36.05,36.03,36.03,1900.0,32.0089,32.0089,31.9912,31.9912,1900.0
2011-04-12 11:30:00,36.04,36.11,36.01,36.08,4200.0,32.0001,32.0622,31.9734,32.0356,4200.0
2011-04-12 11:35:00,36.09,36.13,36.09,36.12,1300.0,32.0445,32.08,32.0445,32.0711,1300.0
2011-04-12 11:40:00,36.11,36.12,36.09,36.12,1400.0,32.0622,32.0711,32.0445,32.0711,1400.0
2011-04-12 11:45:00,36.13,36.13,36.1,36.1,3400.0,32.08,32.08,32.0533,32.0533,3400.0
2011-04-12 11:50:00,36.1,36.1,36.04,36.04,2000.0,32.0533,32.0533,32.0001,32.0001,2000.0
2011-04-12 11:55:00,36.05,36.05,35.98,36.01,3000.0,32.0089,32.0089,31.9468,31.9734,3000.0
2011-04-12 12:00:00,36.02,36.06,36.0,36.03,2500.0,31.9823,32.0178,31.9645,31.9912,2500.0
2011-04-12 12:05:00,36.02,36.05,36.01,36.03,2600.0,31.9823,32.0089,31.9734,31.9912,2600.0
2011-04-12 12:10:00,36.01,36.07,36.0,36.06,5100.0,31.9734,32.0267,31.9645,32.0178,5100.0
2011-04-12 12:15:00,36.07,36.07,36.04,36.04,500.0,32.0267,32.0267,32.0001,32.0001,500.0
2011-04-12 12:20:00,36.04,36.09,35.99,36.08,28200.0,32.0001,32.0445,31.9557,32.0356,28200.0
2011-04-12 12:25:00,36.09,36.09,36.08,36.08,3000.0,32.0445,32.0445,32.0356,32.0356,3000.0
2011-04-12 12:30:00,36.07,36.1,36.06,36.1,19400.0,32.0267,32.0533,32.0178,32.0533,19400.0
2011-04-12 12:35:00,36.13,36.16,36.1,36.16,2200.0,32.08,32.1066,32.0533,32.1066,2200.0
2011-04-12 12:40:00,36.16,36.22,36.16,36.22,3400.0,32.1066,32.1599,32.1066,32.1599,3400.0
2011-04-12 12:45:00,36.24,36.24,36.21,36.21,1700.0,32.1776,32.1776,32.151,32.151,1700.0
2011-04-12 12:50:00,36.2,36.24,36.2,36.22,2600.0,32.1421,32.1776,32.1421,32.1599,2600.0
2011-04-12 12:55:00,36.2,36.21,36.12,36.18,3300.0,32.1421,32.151,32.0711,32.1244,3300.0
2011-04-12 13:00:00,36.21,36.21,36.12,36.18,2100.0,32.151,32.151,32.0711,32.1244,2100.0
2011-04-12 13:05:00,36.19,36.19,36.15,36.19,2300.0,32.1333,32.1333,32.0977,32.1333,2300.0
2011-04-12 13:10:00,36.19,36.21,36.18,36.19,3700.0,32.1333,32.151,32.1244,32.1333,3700.0
2011-04-12 13:15:00,36.19,36.2,36.17,36.19,1500.0,32.1333,32.1421,32.1155,32.1333,1500.0
2011-04-12 13:20:00,36.17,36.17,36.16,36.16,300.0,32.1155,32.1155,32.1066,32.1066,300.0
2011-04-12 13:25:00,36.16,36.26,36.16,36.26,7700.0,32.1066,32.1954,32.1066,32.1954,7700.0
2011-04-12 13:30:00,36.27,36.27,36.23,36.23,2100.0,32.2043,32.2043,32.1688,32.1688,2100.0
2011-04-12 13:35:00,36.24,36.25,36.21,36.22,2100.0,32.1776,32.1865,32.151,32.1599,2100.0
2011-04-12 13:40:00,36.21,36.22,36.18,36.19,1700.0,32.151,32.1599,32.1244,32.1333,1700.0
2011-04-12 13:45:00,36.2,36.28,36.2,36.25,3100.0,32.1421,32.2132,32.1421,32.1865,3100.0
2011-04-12 13:50:00,36.23,36.26,36.21,36.21,7400.0,32.1688,32.1954,32.151,32.151,7400.0
2011-04-12 13:55:00,36.21,36.28,36.21,36.26,2700.0,32.151,32.2132,32.151,32.1954,2700.0
2011-04-12 14:00:00,36.27,36.3,36.27,36.28,3500.0,32.2043,32.2309,32.2043,32.2132,3500.0
2011-04-12 14:05:00,36.26,36.35,36.24,36.35,3600.0,32.1954,32.2753,32.1776,32.2753,3600.0
2011-04-12 14:10:00,36.35,36.35,36.3,36.31,3300.0,32.2753,32.2753,32.2309,32.2398,3300.0
2011-04-12 14:15:00,36.3,36.31,36.27,36.29,3000.0,32.2309,32.2398,32.2043,32.222,3000.0
2011-04-12 14:20:00,36.3,36.32,36.3,36.3,2100.0,32.2309,32.2487,32.2309,32.2309,2100.0
2011-04-12 14:25:00,36.29,36.31,36.27,36.28,2300.0,32.222,32.2398,32.2043,32.2132,2300.0
2011-04-12 14:30:00,36.29,36.32,36.27,36.27,2500.0,32.222,32.2487,32.2043,32.2043,2500.0
2011-04-12 14:35:00,36.26,36.29,36.23,36.26,3400.0,32.1954,32.222,32.1688,32.1954,3400.0
2011-04-12 14:40:00,36.24,36.25,36.23,36.23,3100.0,32.1776,32.1865,32.1688,32.1688,3100.0
2011-04-12 14:45:00,36.23,36.23,36.16,36.17,3800.0,32.1688,32.1688,32.1066,32.1155,3800.0
2011-04-12 14:50:00,36.15,36.17,36.12,36.12,12100.0,32.0977,32.1155,32.0711,32.0711,12100.0
2011-04-12 14:55:00,36.11,36.13,36.1,36.11,3100.0,32.0622,32.08,32.0533,32.0622,3100.0
2011-04-12 15:00:00,36.13,36.15,36.12,36.15,2700.0,32.08,32.0977,32.0711,32.0977,2700.0
2011-04-12 15:05:00,36.16,36.21,36.15,36.19,4300.0,32.1066,32.151,32.0977,32.1333,4300.0
2011-04-12 15:10:00,36.17,36.21,36.16,36.21,2600.0,32.1155,32.151,32.1066,32.151,2600.0
2011-04-12 15:15:00,36.21,36.21,36.18,36.18,4100.0,32.151,32.151,32.1244,32.1244,4100.0
2011-04-12 15:20:00,36.19,36.19,36.13,36.16,5500.0,32.1333,32.1333,32.08,32.1066,5500.0
2011-04-12 15:25:00,36.18,36.2,36.16,36.17,4600.0,32.1244,32.1421,32.1066,32.1155,4600.0
2011-04-12 15:30:00,36.18,36.19,36.16,36.18,5100.0,32.1244,32.1333,32.1066,32.1244,5100.0
2011-04-12 15:35:00,36.17,36.21,36.17,36.21,5100.0,32.1155,32.151,32.1155,32.151,5100.0
2011-04-12 15:40:00,36.21,36.22,36.18,36.19,9500.0,32.151,32.1599,32.1244,32.1333,9500.0
2011-04-12 15:45:00,36.17,36.21,36.15,36.21,11000.0,32.1155,32.151,32.0977,32.151,11000.0
2011-04-12 15:50:00,36.21,36.21,36.17,36.2,31300.0,32.151,32.151,32.1155,32.1421,31300.0
2011-04-12 15:55:00,36.19,36.2,36.14,36.15,24600.0,32.1333,32.1421,32.0889,32.0977,24600.0
2011-04-13 09:30:00,36.32,36.43,36.3,36.34,1200.0,32.2487,32.3463,32.2309,32.2664,1200.0
2011-04-13 09:35:00,36.22,36.27,36.2,36.25,1100.0,32.1599,32.2043,32.1421,32.1865,1100.0
2011-04-13 09:40:00,36.27,36.31,36.26,36.28,1500.0,32.2043,32.2398,32.1954,32.2132,1500.0
2011-04-13 09:45:00,36.26,36.32,36.23,36.27,1700.0,32.1954,32.2487,32.1688,32.2043,1700.0
2011-04-13 09:50:00,36.27,36.36,36.27,36.36,1900.0,32.2043,32.2842,32.2043,32.2842,1900.0
2011-04-13 09:55:00,36.35,36.35,36.27,36.27,1300.0,32.2753,32.2753,32.2043,32.2043,1300.0
2011-04-13 10:00:00,36.3,36.3,36.3,36.3,200.0,32.2309,32.2309,32.2309,32.2309,200.0
2011-04-13 10:05:00,36.3,36.33,36.28,36.3,1500.0,32.2309,32.2576,32.2132,32.2309,1500.0
2011-04-13 10:10:00,36.29,36.32,36.23,36.28,1800.0,32.222,32.2487,32.1688,32.2132,1800.0
2011-04-13 10:15:00,36.28,36.35,36.28,36.35,1000.0,32.2132,32.2753,32.2132,32.2753,1000.0
2011-04-13 10:20:00,36.34,36.34,36.28,36.29,1600.0,32.2664,32.2664,32.2132,32.222,1600.0
2011-04-13 10:25:00,36.31,36.44,36.29,36.34,7200.0,32.2398,32.3552,32.222,32.2664,7200.0
2011-04-13 10:30:00,36.35,36.39,36.32,36.33,3000.0,32.2753,32.3108,32.2487,32.2576,3000.0
2011-04-13 10:35:00,36.32,36.32,36.23,36.23,2400.0,32.2487,32.2487,32.1688,32.1688,2400.0
2011-04-13 10:40:00,36.21,36.31,36.21,36.29,2700.0,32.151,32.2398,32.151,32.222,2700.0
2011-04-13 10:45:00,36.27,36.32,36.22,36.3,4700.0,32.2043,32.2487,32.1599,32.2309,4700.0
2011-04-13 10:50:00,36.33,36.33,36.24,36.24,3200.0,32.2576,32.2576,32.1776,32.1776,3200.0
2011-04-13 10:55:00,36.26,36.26,36.2,36.21,3300.0,32.1954,32.1954,32.1421,32.151,3300.0
2011-04-13 11:00:00,36.21,36.21,36.12,36.12,2400.0,32.151,32.151,32.0711,32.0711,2400.0
2011-04-13 11:05:00,36.12,36.14,36.06,36.06,4100.0,32.0711,32.0889,32.0178,32.0178,4100.0
2011-04-13 11:10:00,36.06,36.06,35.99,36.01,4500.0,32.0178,32.0178,31.9557,31.9734,4500.0
2011-04-13 11:15:00,35.99,36.0,35.97,35.99,1800.0,31.9557,31.9645,31.9379,31.9557,1800.0
2011-04-13 11:20:00,35.98,35.98,35.94,35.97,1900.0,31.9468,31.9468,31.9113,31.9379,1900.0
2011-04-13 11:25:00,35.96,35.97,35.92,35.97,1300.0,31.929,31.9379,31.8935,31.9379,1300.0
2011-04-13 11:30:00,35.94,35.94,35.91,35.92,1400.0,31.9113,31.9113,31.8846,31.8935,1400.0
2011-04-13 11:35:00,35.93,35.95,35.89,35.89,1000.0,31.9024,31.9202,31.8669,31.8669,1000.0
2011-04-13 11:40:00,35.91,36.0,35.91,36.0,700.0,31.8846,31.9645,31.8846,31.9645,700.0
2011-04-13 11:45:00,36.0,36.0,36.0,36.0,0.0,31.9645,31.9645,31.9645,31.9645,0.0
2011-04-13 11:50:00,35.97,36.0,35.95,36.0,1900.0,31.9379,31.9645,31.9202,31.9645,1900.0
2011-04-13 11:55:00,35.99,36.0,35.92,35.92,2200.0,31.9557,31.9645,31.8935,31.8935,2200.0
2011-04-13 12:00:00,35.89,35.97,35.88,35.94,4800.0,31.8669,31.9379,31.858,31.9113,4800.0
2011-04-13 12:05:00,35.93,35.97,35.93,35.94,1800.0,31.9024,31.9379,31.9024,31.9113,1800.0
2011-04-13 12:10:00,35.99,36.0,35.95,35.98,2100.0,31.9557,31.9645,31.9202,31.9468,2100.0
2011-04-13 12:15:00,35.96,35.97,35.96,35.97,200.0,31.929,31.9379,31.929,31.9379,200.0
2011-04-13 12:20:00,35.96,35.96,35.93,35.93,700.0,31.929,31.929,31.9024,31.9024,700.0
2011-04-13 12:25:00,35.92,35.93,35.91,35.93,2000.0,31.8935,31.9024,31.8846,31.9024,2000.0
2011-04-13 12:30:00,35.9,35.92,35.88,35.89,1200.0,31.8758,31.8935,31.858,31.8669,1200.0
2011-04-13 12:35:00,35.88,35.88,35.81,35.86,3000.0,31.858,31.858,31.7958,31.8402,3000.0
2011-04-13 12:40:00,35.87,35.88,35.81,35.81,700.0,31.8491,31.858,31.7958,31.7958,700.0
2011-04-13 12:45:00,35.84,35.84,35.75,35.83,2000.0,31.8225,31.8225,31.7426,31.8136,2000.0
2011-04-13 12:50:00,35.81,35.82,35.81,35.81,400.0,31.7958,31.8047,31.7958,31.7958,400.0
2011-04-13 12:55:00,35.8,35.8,35.8,35.8,400.0,31.787,31.787,31.787,31.787,400.0
2011-04-13 13:00:00,35.8,35.86,35.79,35.86,1700.0,31.787,31.8402,31.7781,31.8402,1700.0
2011-04-13 13:05:00,35.86,35.86,35.83,35.83,800.0,31.8402,31.8402,31.8136,31.8136,800.0
2011-04-13 13:10:00,35.85,35.85,35.82,35.82,200.0,31.8314,31.8314,31.8047,31.8047,200.0
2011-04-13 13:15:00,35.84,35.85,35.83,35.83,300.0,31.8225,31.8314,31.8136,31.8136,300.0
2011-04-13 13:20:00,35.83,35.84,35.83,35.84,200.0,31.8136,31.8225,31.8136,31.8225,200.0
2011-04-13 13:25:00,35.83,35.83,35.83,35.83,600.0,31.8136,31.8136,31.8136,31.8136,600.0
2011-04-13 13:30:00,35.81,35.81,35.79,35.8,500.0,31.7958,31.7958,31.7781,31.787,500.0
2011-04-13 13:35:00,35.78,35.78,35.78,35.78,700.0,31.7692,31.7692,31.7692,31.7692,700.0
2011-04-13 13:40:00,35.79,35.81,35.78,35.8,1000.0,31.7781,31.7958,31.7692,31.787,1000.0
2011-04-13 13:45:00,35.8,35.8,35.77,35.77,300.0,31.787,31.787,31.7603,31.7603,300.0
2011-04-13 13:50:00,35.78,35.78,35.76,35.76,700.0,31.7692,31.7692,31.7515,31.7515,700.0
2011-04-13 13:55:00,35.75,35.76,35.7,35.7,2400.0,31.7426,31.7515,31.6982,31.6982,2400.0
2011-04-13 14:00:00,35.71,35.76,35.71,35.76,1300.0,31.7071,31.7515,31.7071,31.7515,1300.0
2011-04-13 14:05:00,35.76,35.8,35.76,35.79,3700.0,31.7515,31.787,31.7515,31.7781,3700.0
2011-04-13 14:10:00,35.8,35.81,35.75,35.75,1300.0,31.787,31.7958,31.7426,31.7426,1300.0
2011-04-13 14:15:00,35.75,35.77,35.67,35.77,2500.0,31.7426,31.7603,31.6715,31.7603,2500.0
2011-04-13 14:20:00,35.77,35.86,35.77,35.86,1200.0,31.7603,31.8402,31.7603,31.8402,1200.0
2011-04-13 14:25:00,35.87,35.87,35.81,35.85,2700.0,31.8491,31.8491,31.7958,31.8314,2700.0
2011-04-13 14:30:00,35.84,35.86,35.79,35.79,1900.0,31.8225,31.8402,31.7781,31.7781,1900.0
2011-04-13 14:35:00,35.81,35.86,35.79,35.8,3000.0,31.7958,31.8402,31.7781,31.787,3000.0
2011-04-13 14:40:00,35.8,35.94,35.8,35.94,5300.0,31.787,31.9113,31.787,31.9113,5300.0
2011-04-13 14:45:00,35.94,35.94,35.83,35.83,4200.0,31.9113,31.9113,31.8136,31.8136,4200.0
2011-04-13 14:50:00,35.85,35.87,35.81,35.81,2900.0,31.8314,31.8491,31.7958,31.7958,2900.0
2011-04-13 14:55:00,35.81,35.86,35.81,35.86,700.0,31.7958,31.8402,31.7958,31.8402,700.0
2011-04-13 15:00:00,35.85,35.91,35.85,35.86,6400.0,31.8314,31.8846,31.8314,31.8402,6400.0
2011-04-13 15:05:00,35.86,35.87,35.82,35.85,3800.0,31.8402,31.8491,31.8047,31.8314,3800.0
2011-04-13 15:10:00,35.85,35.87,35.82,35.84,1800.0,31.8314,31.8491,31.8047,31.8225,1800.0
2011-04-13 15:15:00,35.83,35.87,35.79,35.82,2300.0,31.8136,31.8491,31.7781,31.8047,2300.0
2011-04-13 15:20:00,35.87,35.89,35.84,35.89,2000.0,31.8491,31.8669,31.8225,31.8669,2000.0
2011-04-13 15:25:00,35.87,35.87,35.79,35.84,4500.0,31.8491,31.8491,31.7781,31.8225,4500.0
2011-04-13 15:30:00,35.83,35.83,35.79,35.8,3000.0,31.8136,31.8136,31.7781,31.787,3000.0
2011-04-13 15:35:00,35.8,35.83,35.79,35.8,4300.0,31.787,31.8136,31.7781,31.787,4300.0
2011-04-13 15:40:00,35.8,35.83,35.79,35.81,4600.0,31.787,31.8136,31.7781,31.7958,4600.0
2011-04-13 15:45:00,35.8,35.8,35.76,35.77,6200.0,31.787,31.787,31.7515,31.7603,6200.0
2011-04-13 15:50:00,35.77,35.8,35.74,35.75,8100.0,31.7603,31.787,31.7337,31.7426,8100.0
2011-04-13 15:55:00,35.75,35.78,35.72,35.76,23000.0,31.7426,31.7692,31.7159,31.7515,23000.0
2011-04-14 09:30:00,35.43,35.43,35.19,35.24,10200.0,31.4584,31.4584,31.2453,31.2897,10200.0
2011-04-14 09:35:00,35.2,35.32,35.1,35.32,3500.0,31.2542,31.3608,31.1654,31.3608,3500.0
2011-04-14 09:40:00,35.34,35.34,35.18,35.18,9700.0,31.3785,31.3785,31.2365,31.2365,9700.0
2011-04-14 09:45:00,35.22,35.22,35.1,35.11,6000.0,31.272,31.272,31.1654,31.1743,6000.0
2011-04-14 09:50:00,35.13,35.27,35.11,35.18,7400.0,31.1921,31.3164,31.1743,31.2365,7400.0
2011-04-14 09:55:00,35.18,35.29,35.18,35.28,3200.0,31.2365,31.3341,31.2365,31.3253,3200.0
2011-04-14 10:00:00,35.28,35.46,35.28,35.4,5900.0,31.3253,31.4851,31.3253,31.4318,5900.0
2011-04-14 10:05:00,35.4,35.4,35.29,35.31,1700.0,31.4318,31.4318,31.3341,31.3519,1700.0
2011-04-14 10:10:00,35.35,35.4,35.24,35.24,2500.0,31.3874,31.4318,31.2897,31.2897,2500.0
2011-04-14 10:15:00,35.22,35.34,35.22,35.32,4200.0,31.272,31.3785,31.272,31.3608,4200.0
2011-04-14 10:20:00,35.33,35.33,35.26,35.32,3100.0,31.3697,31.3697,31.3075,31.3608,3100.0
2011-04-14 10:25:00,35.32,35.33,35.25,35.26,16200.0,31.3608,31.3697,31.2986,31.3075,16200.0
2011-04-14 10:30:00,35.27,35.31,35.27,35.3,3500.0,31.3164,31.3519,31.3164,31.343,3500.0
2011-04-14 10:35:00,35.31,35.31,35.29,35.29,3900.0,31.3519,31.3519,31.3341,31.3341,3900.0
2011-04-14 10:40:00,35.29,35.31,35.25,35.27,4200.0,31.3341,31.3519,31.2986,31.3164,4200.0
2011-04-14 10:45:00,35.27,35.29,35.27,35.29,1300.0,31.3164,31.3341,31.3164,31.3341,1300.0
2011-04-14 10:50:00,35.31,35.36,35.29,35.33,6600.0,31.3519,31.3963,31.3341,31.3697,6600.0
2011-04-14 10:55:00,35.31,35.34,35.28,35.28,8400.0,31.3519,31.3785,31.3253,31.3253,8400.0
2011-04-14 11:00:00,35.27,35.31,35.24,35.31,9200.0,31.3164,31.3519,31.2897,31.3519,9200.0
2011-04-14 11:05:00,35.3,35.32,35.26,35.27,3000.0,31.343,31.3608,31.3075,31.3164,3000.0
2011-04-14 11:10:00,35.27,35.27,35.22,35.25,5400.0,31.3164,31.3164,31.272,31.2986,5400.0
2011-04-14 11:15:00,35.23,35.23,35.17,35.23,3400.0,31.2809,31.2809,31.2276,31.2809,3400.0
2011-04-14 11:20:00,35.2,35.2,35.13,35.2,8700.0,31.2542,31.2542,31.1921,31.2542,8700.0
2011-04-14 11:25:00,35.21,35.22,35.17,35.18,3100.0,31.2631,31.272,31.2276,31.2365,3100.0
2011-04-14 11:30:00,35.19,35.22,35.18,35.2,7600.0,31.2453,31.272,31.2365,31.2542,7600.0
2011-04-14 11:35:00,35.19,35.21,35.16,35.21,7200.0,31.2453,31.2631,31.2187,31.2631,7200.0
2011-04-14 11:40:00,35.21,35.21,35.14,35.19,7100.0,31.2631,31.2631,31.201,31.2453,7100.0
2011-04-14 11:45:00,35.19,35.21,35.15,35.17,5900.0,31.2453,31.2631,31.2098,31.2276,5900.0
2011-04-14 11:50:00,35.15,35.17,35.15,35.16,3300.0,31.2098,31.2276,31.2098,31.2187,3300.0
2011-04-14 11:55:00,35.17,35.2,35.17,35.18,4600.0,31.2276,31.2542,31.2276,31.2365,4600.0
2011-04-14 12:00:00,35.18,35.19,35.14,35.19,7200.0,31.2365,31.2453,31.201,31.2453,7200.0
2011-04-14 12:05:00,35.19,35.19,35.17,35.17,1500.0,31.2453,31.2453,31.2276,31.2276,1500.0
2011-04-14 12:10:00,35.18,35.2,35.17,35.2,6300.0,31.2365,31.2542,31.2276,31.2542,6300.0
2011-04-14 12:15:00,35.2,35.2,35.14,35.14,6000.0,31.2542,31.2542,31.201,31.201,6000.0
2011-04-14 12:20:00,35.16,35.17,35.14,35.14,5400.0,31.2187,31.2276,31.201,31.201,5400.0
2011-04-14 12:25:00,35.14,35.14,35.13,35.14,3600.0,31.201,31.201,31.1921,31.201,3600.0
2011-04-14 12:30:00,35.14,35.17,35.08,35.08,14400.0,31.201,31.2276,31.1477,31.1477,14400.0
2011-04-14 12:35:00,35.09,35.11,35.08,35.08,6100.0,31.1566,31.1743,31.1477,31.1477,6100.0
2011-04-14 12:40:00,35.07,35.08,35.06,35.07,1800.0,31.1388,31.1477,31.1299,31.1388,1800.0
2011-04-14 12:45:00,35.08,35.08,35.07,35.07,2600.0,31.1477,31.1477,31.1388,31.1388,2600.0
2011-04-14 12:50:00,35.06,35.07,35.04,35.06,4600.0,31.1299,31.1388,31.1122,31.1299,4600.0
2011-04-14 12:55:00,35.06,35.09,35.06,35.07,2900.0,31.1299,31.1566,31.1299,31.1388,2900.0
2011-04-14 13:00:00,35.07,35.11,35.07,35.07,6000.0,31.1388,31.1743,31.1388,31.1388,6000.0
2011-04-14 13:05:00,35.09,35.1,35.07,35.07,4600.0,31.1566,31.1654,31.1388,31.1388,4600.0
2011-04-14 13:10:00,35.07,35.08,35.06,35.07,5000.0,31.1388,31.1477,31.1299,31.1388,5000.0
2011-04-14 13:15:00,35.06,35.07,35.06,35.07,2400.0,31.1299,31.1388,31.1299,31.1388,2400.0
2011-04-14 13:20:00,35.06,35.07,35.04,35.05,4500.0,31.1299,31.1388,31.1122,31.121,4500.0
2011-04-14 13:25:00,35.04,35.06,35.03,35.03,7100.0,31.1122,31.1299,31.1033,31.1033,7100.0
2011-04-14 13:30:00,35.03,35.05,35.02,35.05,5200.0,31.1033,31.121,31.0944,31.121,5200.0
2011-04-14 13:35:00,35.04,35.04,35.03,35.04,3100.0,31.1122,31.1122,31.1033,31.1122,3100.0
2011-04-14 13:40:00,35.04,35.05,35.01,35.02,5400.0,31.1122,31.121,31.0855,31.0944,5400.0
2011-04-14 13:45:00,35.02,35.04,35.0,35.04,51500.0,31.0944,31.1122,31.0766,31.1122,51500.0
2011-04-14 13:50:00,35.02,35.04,35.02,35.04,4400.0,31.0944,31.1122,31.0944,31.1122,4400.0
2011-04-14 13:55:00,35.03,35.06,35.03,35.04,7700.0,31.1033,31.1299,31.1033,31.1122,7700.0
2011-04-14 14:00:00,35.04,35.08,35.04,35.08,4700.0,31.1122,31.1477,31.1122,31.1477,4700.0
2011-04-14 14:05:00,35.09,35.11,35.08,35.11,2400.0,31.1566,31.1743,31.1477,31.1743,2400.0
2011-04-14 14:10:00,35.12,35.15,35.11,35.15,2200.0,31.1832,31.2098,31.1743,31.2098,2200.0
2011-04-14 14:15:00,35.13,35.14,35.12,35.14,3900.0,31.1921,31.201,31.1832,31.201,3900.0
2011-04-14 14:20:00,35.14,35.16,35.14,35.14,3000.0,31.201,31.2187,31.201,31.201,3000.0
2011-04-14 14:25:00,35.14,35.18,35.14,35.15,9700.0,31.201,31.2365,31.201,31.2098,9700.0
2011-04-14 14:30:00,35.15,35.17,35.15,35.16,12600.0,31.2098,31.2276,31.2098,31.2187,12600.0
2011-04-14 14:35:00,35.15,35.16,35.1,35.1,7800.0,31.2098,31.2187,31.1654,31.1654,7800.0
2011-04-14 14:40:00,35.11,35.14,35.09,35.09,4300.0,31.1743,31.201,31.1566,31.1566,4300.0
2011-04-14 14:45:00,35.09,35.09,35.07,35.08,10100.0,31.1566,31.1566,31.1388,31.1477,10100.0
2011-04-14 14:50:00,35.08,35.1,35.07,35.08,8800.0,31.1477,31.1654,31.1388,31.1477,8800.0
2011-04-14 14:55:00,35.07,35.1,35.04,35.07,18200.0,31.1388,31.1654,31.1122,31.1388,18200.0
2011-04-14 15:00:00,35.07,35.11,35.07,35.09,8300.0,31.1388,31.1743,31.1388,31.1566,8300.0
2011-04-14 15:05:00,35.09,35.1,35.09,35.09,6600.0,31.1566,31.1654,31.1566,31.1566,6600.0
2011-04-14 15:10:00,35.09,35.13,35.09,35.1,12200.0,31.1566,31.1921,31.1566,31.1654,12200.0
2011-04-14 15:15:00,35.1,35.12,35.09,35.09,11800.0,31.1654,31.1832,31.1566,31.1566,11800.0
2011-04-14 15:20:00,35.09,35.12,35.09,35.09,10100.0,31.1566,31.1832,31.1566,31.1566,10100.0
2011-04-14 15:25:00,35.1,35.1,35.09,35.1,6600.0,31.1654,31.1654,31.1566,31.1654,6600.0
2011-04-14 15:30:00,35.1,35.1,35.06,35.06,10800.0,31.1654,31.1654,31.1299,31.1299,10800.0
2011-04-14 15:35:00,35.07,35.11,35.05,35.11,9400.0,31.1388,31.1743,31.121,31.1743,9400.0
2011-04-14 15:40:00,35.1,35.11,35.05,35.06,11200.0,31.1654,31.1743,31.121,31.1299,11200.0
2011-04-14 15:45:00,35.05,35.06,35.03,35.05,17100.0,31.121,31.1299,31.1033,31.121,17100.0
2011-04-14 15:50:00,35.05,35.06,34.99,34.99,24300.0,31.121,31.1299,31.0678,31.0678,24300.0
2011-04-14 15:55:00,34.99,35.01,34.95,34.96,38000.0,31.0678,31.0855,31.0322,31.0411,38000.0
2011-04-15 09:30:00,35.01,35.12,34.93,34.93,3600.0,31.0855,31.1832,31.0145,31.0145,3600.0
2011-04-15 09:35:00,35.0,35.0,34.95,34.95,300.0,31.0766,31.0766,31.0322,31.0322,300.0
2011-04-15 09:40:00,34.98,34.99,34.91,34.92,2200.0,31.0589,31.0678,30.9967,31.0056,2200.0
2011-04-15 09:45:00,34.93,34.93,34.93,34.93,100.0,31.0145,31.0145,31.0145,31.0145,100.0
2011-04-15 09:50:00,34.86,34.93,34.82,34.83,7100.0,30.9523,31.0145,30.9168,30.9257,7100.0
2011-04-15 09:55:00,34.84,34.97,34.82,34.87,3600.0,30.9346,31.05,30.9168,30.9612,3600.0
2011-04-15 10:00:00,34.87,34.94,34.87,34.92,2100.0,30.9612,31.0234,30.9612,31.0056,2100.0
2011-04-15 10:05:00,34.94,34.94,34.85,34.85,3900.0,31.0234,31.0234,30.9435,30.9435,3900.0
2011-04-15 10:10:00,34.83,34.84,34.82,34.83,1500.0,30.9257,30.9346,30.9168,30.9257,1500.0
2011-04-15 10:15:00,34.83,34.83,34.75,34.76,6800.0,30.9257,30.9257,30.8547,30.8635,6800.0
2011-04-15 10:20:00,34.76,34.79,34.73,34.76,1800.0,30.8635,30.8902,30.8369,30.8635,1800.0
2011-04-15 10:25:00,34.77,34.82,34.76,34.82,2800.0,30.8724,30.9168,30.8635,30.9168,2800.0
2011-04-15 10:30:00,34.83,34.85,34.73,34.74,4800.0,30.9257,30.9435,30.8369,30.8458,4800.0
2011-04-15 10:35:00,34.71,34.72,34.68,34.69,2700.0,30.8192,30.828,30.7925,30.8014,2700.0
2011-04-15 10:40:00,34.73,34.78,34.73,34.76,2100.0,30.8369,30.8813,30.8369,30.8635,2100.0
2011-04-15 10:45:00,34.76,34.82,34.74,34.8,2900.0,30.8635,30.9168,30.8458,30.8991,2900.0
2011-04-15 10:50:00,34.78,34.83,34.78,34.8,5900.0,30.8813,30.9257,30.8813,30.8991,5900.0
2011-04-15 10:55:00,34.81,34.81,34.75,34.76,7800.0,30.9079,30.9079,30.8547,30.8635,7800.0
2011-04-15 11:00:00,34.78,34.8,34.73,34.77,7100.0,30.8813,30.8991,30.8369,30.8724,7100.0
2011-04-15 11:05:00,34.76,34.76,34.71,34.71,3700.0,30.8635,30.8635,30.8192,30.8192,3700.0
2011-04-15 11:10:00,34.71,34.74,34.71,34.73,2000.0,30.8192,30.8458,30.8192,30.8369,2000.0
2011-04-15 11:15:00,34.74,34.78,34.74,34.77,1700.0,30.8458,30.8813,30.8458,30.8724,1700.0
2011-04-15 11:20:00,34.78,34.84,34.77,34.79,13200.0,30.8813,30.9346,30.8724,30.8902,13200.0
2011-04-15 11:25:00,34.79,34.82,34.76,34.82,6100.0,30.8902,30.9168,30.8635,30.9168,6100.0
2011-04-15 11:30:00,34.81,34.86,34.76,34.77,11200.0,30.9079,30.9523,30.8635,30.8724,11200.0
2011-04-15 11:35:00,34.78,34.8,34.77,34.8,5800.0,30.8813,30.8991,30.8724,30.8991,5800.0
2011-04-15 11:40:00,34.8,34.83,34.79,34.79,16300.0,30.8991,30.9257,30.8902,30.8902,16300.0
2011-04-15 11:45:00,34.8,34.84,34.8,34.84,7400.0,30.8991,30.9346,30.8991,30.9346,7400.0
2011-04-15 11:50:00,34.84,34.84,34.81,34.82,5800.0,30.9346,30.9346,30.9079,30.9168,5800.0
2011-04-15 11:55:00,34.82,34.84,34.8,34.81,9000.0,30.9168,30.9346,30.8991,30.9079,9000.0
2011-04-15 12:00:00,34.82,34.83,34.8,34.83,8200.0,30.9168,30.9257,30.8991,30.9257,8200.0
2011-04-15 12:05:00,34.83,34.83,34.81,34.83,3800.0,30.9257,30.9257,30.9079,30.9257,3800.0
2011-04-15 12:10:00,34.84,34.84,34.79,34.8,19700.0,30.9346,30.9346,30.8902,30.8991,19700.0
2011-04-15 12:15:00,34.81,34.84,34.8,34.81,3400.0,30.9079,30.9346,30.8991,30.9079,3400.0
2011-04-15 12:20:00,34.83,34.83,34.82,34.82,2300.0,30.9257,30.9257,30.9168,30.9168,2300.0
2011-04-15 12:25:00,34.82,34.83,34.81,34.82,1900.0,30.9168,30.9257,30.9079,30.9168,1900.0
2011-04-15 12:30:00,34.82,34.85,34.82,34.83,6800.0,30.9168,30.9435,30.9168,30.9257,6800.0
2011-04-15 12:35:00,34.83,34.84,34.83,34.83,3700.0,30.9257,30.9346,30.9257,30.9257,3700.0
2011-04-15 12:40:00,34.83,34.85,34.82,34.84,2600.0,30.9257,30.9435,30.9168,30.9346,2600.0
2011-04-15 12:45:00,34.83,34.84,34.81,34.84,7100.0,30.9257,30.9346,30.9079,30.9346,7100.0
2011-04-15 12:50:00,34.83,34.87,34.83,34.85,2500.0,30.9257,30.9612,30.9257,30.9435,2500.0
2011-04-15 12:55:00,34.86,34.86,34.84,34.84,600.0,30.9523,30.9523,30.9346,30.9346,600.0
2011-04-15 13:00:00,34.86,34.86,34.85,34.85,800.0,30.9523,30.9523,30.9435,30.9435,800.0
2011-04-15 13:05:00,34.86,34.87,34.86,34.87,1400.0,30.9523,30.9612,30.9523,30.9612,1400.0
2011-04-15 13:10:00,34.87,34.88,34.87,34.88,1600.0,30.9612,30.9701,30.9612,30.9701,1600.0
2011-04-15 13:15:00,34.88,34.89,34.88,34.88,2300.0,30.9701,30.979,30.9701,30.9701,2300.0
2011-04-15 13:20:00,34.87,34.87,34.85,34.87,1400.0,30.9612,30.9612,30.9435,30.9612,1400.0
2011-04-15 13:25:00,34.87,34.88,34.85,34.86,1600.0,30.9612,30.9701,30.9435,30.9523,1600.0
2011-04-15 13:30:00,34.87,34.88,34.86,34.87,1700.0,30.9612,30.9701,30.9523,30.9612,1700.0
2011-04-15 13:35:00,34.88,34.89,34.86,34.86,2700.0,30.9701,30.979,30.9523,30.9523,2700.0
2011-04-15 13:40:00,34.86,34.86,34.85,34.85,1400.0,30.9523,30.9523,30.9435,30.9435,1400.0
2011-04-15 13:45:00,34.84,34.86,34.83,34.86,1300.0,30.9346,30.9523,30.9257,30.9523,1300.0
2011-04-15 13:50:00,34.86,34.86,34.85,34.85,600.0,30.9523,30.9523,30.9435,30.9435,600.0
2011-04-15 13:55:00,34.85,34.86,34.85,34.85,1900.0,30.9435,30.9523,30.9435,30.9435,1900.0
2011-04-15 14:00:00,34.84,34.86,34.84,34.86,2300.0,30.9346,30.9523,30.9346,30.9523,2300.0
2011-04-15 14:05:00,34.85,34.86,34.85,34.85,1400.0,30.9435,30.9523,30.9435,30.9435,1400.0
2011-04-15 14:10:00,34.86,34.86,34.84,34.85,3100.0,30.9523,30.9523,30.9346,30.9435,3100.0
2011-04-15 14:15:00,34.85,34.85,34.84,34.85,1700.0,30.9435,30.9435,30.9346,30.9435,1700.0
2011-04-15 14:20:00,34.85,34.86,34.84,34.85,4000.0,30.9435,30.9523,30.9346,30.9435,4000.0
2011-04-15 14:25:00,34.85,34.87,34.85,34.85,3200.0,30.9435,30.9612,30.9435,30.9435,3200.0
2011-04-15 14:30:00,34.85,34.86,34.84,34.85,3500.0,30.9435,30.9523,30.9346,30.9435,3500.0
2011-04-15 14:35:00,34.84,34.86,34.84,34.86,4300.0,30.9346,30.9523,30.9346,30.9523,4300.0
2011-04-15 14:40:00,34.85,34.86,34.85,34.85,3500.0,30.9435,30.9523,30.9435,30.9435,3500.0
2011-04-15 14:45:00,34.86,34.86,34.84,34.85,2800.0,30.9523,30.9523,30.9346,30.9435,2800.0
2011-04-15 14:50:00,34.85,34.86,34.85,34.85,3500.0,30.9435,30.9523,30.9435,30.9435,3500.0
2011-04-15 14:55:00,34.86,34.86,34.85,34.85,2900.0,30.9523,30.9523,30.9435,30.9435,2900.0
2011-04-15 15:00:00,34.85,34.86,34.85,34.85,3600.0,30.9435,30.9523,30.9435,30.9435,3600.0
2011-04-15 15:05:00,34.85,34.86,34.85,34.86,4100.0,30.9435,30.9523,30.9435,30.9523,4100.0
2011-04-15 15:10:00,34.85,34.86,34.83,34.85,5900.0,30.9435,30.9523,30.9257,30.9435,5900.0
2011-04-15 15:15:00,34.85,34.86,34.81,34.85,7600.0,30.9435,30.9523,30.9079,30.9435,7600.0
2011-04-15 15:20:00,34.86,34.86,34.83,34.85,5400.0,30.9523,30.9523,30.9257,30.9435,5400.0
2011-04-15 15:25:00,34.85,34.86,34.84,34.85,3900.0,30.9435,30.9523,30.9346,30.9435,3900.0
2011-04-15 15:30:00,34.85,34.86,34.85,34.86,7900.0,30.9435,30.9523,30.9435,30.9523,7900.0
2011-04-15 15:35:00,34.86,34.86,34.83,34.84,4100.0,30.9523,30.9523,30.9257,30.9346,4100.0
2011-04-15 15:40:00,34.84,34.86,34.83,34.83,6900.0,30.9346,30.9523,30.9257,30.9257,6900.0
2011-04-15 15:45:00,34.83,34.84,34.78,34.79,16300.0,30.9257,30.9346,30.8813,30.8902,16300.0
2011-04-15 15:50:00,34.78,34.84,34.78,34.84,16800.0,30.8813,30.9346,30.8813,30.9346,16800.0
2011-04-15 15:55:00,34.83,34.84,34.77,34.83,39700.0,30.9257,30.9346,30.8724,30.9257,39700.0
2011-04-18 09:30:00,34.43,34.43,34.21,34.23,11000.0,30.5705,30.5705,30.3752,30.393,11000.0
2011-04-18 09:35:00,34.27,34.32,34.21,34.26,4200.0,30.4285,30.4729,30.3752,30.4196,4200.0
2011-04-18 09:40:00,34.24,34.32,34.22,34.28,2600.0,30.4018,30.4729,30.3841,30.4374,2600.0
2011-04-18 09:45:00,34.33,34.41,34.27,34.31,4700.0,30.4817,30.5528,30.4285,30.464,4700.0
2011-04-18 09:50:00,34.33,34.33,34.23,34.32,3000.0,30.4817,30.4817,30.393,30.4729,3000.0
2011-04-18 09:55:00,34.3,34.3,34.23,34.23,1200.0,30.4551,30.4551,30.393,30.393,1200.0
2011-04-18 10:00:00,34.22,34.25,34.07,34.18,12400.0,30.3841,30.4107,30.2509,30.3486,12400.0
2011-04-18 10:05:00,34.18,34.19,34.06,34.1,5800.0,30.3486,30.3574,30.242,30.2775,5800.0
2011-04-18 10:10:00,34.13,34.14,34.09,34.1,5400.0,30.3042,30.313,30.2687,30.2775,5400.0
2011-04-18 10:15:00,34.11,34.19,34.06,34.14,18700.0,30.2864,30.3574,30.242,30.313,18700.0
2011-04-18 10:20:00,34.17,34.18,34.08,34.1,13400.0,30.3397,30.3486,30.2598,30.2775,13400.0
2011-04-18 10:25:00,34.1,34.16,34.09,34.09,8900.0,30.2775,30.3308,30.2687,30.2687,8900.0
2011-04-18 10:30:00,34.1,34.18,34.1,34.12,4100.0,30.2775,30.3486,30.2775,30.2953,4100.0
2011-04-18 10:35:00,34.09,34.15,34.08,34.13,6600.0,30.2687,30.3219,30.2598,30.3042,6600.0
2011-04-18 10:40:00,34.13,34.13,34.04,34.04,4200.0,30.3042,30.3042,30.2243,30.2243,4200.0
2011-04-18 10:45:00,34.04,34.07,33.99,34.01,4700.0,30.2243,30.2509,30.1799,30.1976,4700.0
2011-04-18 10:50:00,34.01,34.12,34.01,34.08,9500.0,30.1976,30.2953,30.1976,30.2598,9500.0
2011-04-18 10:55:00,34.07,34.07,33.94,33.98,4300.0,30.2509,30.2509,30.1355,30.171,4300.0
2011-04-18 11:00:00,33.96,33.99,33.92,33.92,3900.0,30.1532,30.1799,30.1177,30.1177,3900.0
2011-04-18 11:05:00,33.94,33.96,33.87,33.89,10300.0,30.1355,30.1532,30.0733,30.0911,10300.0
2011-04-18 11:10:00,33.88,33.9,33.84,33.84,6500.0,30.0822,30.1,30.0467,30.0467,6500.0
2011-04-18 11:15:00,33.85,33.85,33.79,33.79,7300.0,30.0556,30.0556,30.0023,30.0023,7300.0
2011-04-18 11:20:00,33.8,33.86,33.8,33.82,5100.0,30.0112,30.0644,30.0112,30.0289,5100.0
2011-04-18 11:25:00,33.83,33.84,33.8,33.81,4000.0,30.0378,30.0467,30.0112,30.02,4000.0
2011-04-18 11:30:00,33.8,33.8,33.73,33.75,8500.0,30.0112,30.0112,29.949,29.9668,8500.0
2011-04-18 11:35:00,33.75,33.78,33.75,33.75,5500.0,29.9668,29.9934,29.9668,29.9668,5500.0
2011-04-18 11:40:00,33.76,33.78,33.74,33.76,4200.0,29.9756,29.9934,29.9579,29.9756,4200.0
2011-04-18 11:45:00,33.76,33.79,33.73,33.75,5200.0,29.9756,30.0023,29.949,29.9668,5200.0
2011-04-18 11:50:00,33.74,33.83,33.73,33.82,5100.0,29.9579,30.0378,29.949,30.0289,5100.0
2011-04-18 11:55:00,33.82,33.85,33.79,33.82,4400.0,30.0289,30.0556,30.0023,30.0289,4400.0
2011-04-18 12:00:00,33.82,33.83,33.79,33.79,4600.0,30.0289,30.0378,30.0023,30.0023,4600.0
2011-04-18 12:05:00,33.81,33.82,33.79,33.79,5200.0,30.02,30.0289,30.0023,30.0023,5200.0
2011-04-18 12:10:00,33.78,33.81,33.77,33.81,3500.0,29.9934,30.02,29.9845,30.02,3500.0
2011-04-18 12:15:00,33.83,33.83,33.8,33.81,3000.0,30.0378,30.0378,30.0112,30.02,3000.0
2011-04-18 12:20:00,33.8,33.84,33.8,33.81,29400.0,30.0112,30.0467,30.0112,30.02,29400.0
2011-04-18 12:25:00,33.83,33.85,33.79,33.83,4800.0,30.0378,30.0556,30.0023,30.0378,4800.0
2011-04-18 12:30:00,33.82,33.86,33.82,33.82,3500.0,30.0289,30.0644,30.0289,30.0289,3500.0
2011-04-18 12:35:00,33.81,33.81,33.77,33.78,4300.0,30.02,30.02,29.9845,29.9934,4300.0
2011-04-18 12:40:00,33.78,33.83,33.78,33.81,3000.0,29.9934,30.0378,29.9934,30.02,3000.0
2011-04-18 12:45:00,33.81,33.82,33.79,33.8,1700.0,30.02,30.0289,30.0023,30.0112,1700.0
2011-04-18 12:50:00,33.8,33.8,33.75,33.77,2200.0,30.0112,30.0112,29.9668,29.9845,2200.0
2011-04-18 12:55:00,33.78,33.78,33.73,33.75,5900.0,29.9934,29.9934,29.949,29.9668,5900.0
2011-04-18 13:00:00,33.74,33.75,33.71,33.74,3900.0,29.9579,29.9668,29.9312,29.9579,3900.0
2011-04-18 13:05:00,33.73,33.73,33.71,33.71,4600.0,29.949,29.949,29.9312,29.9312,4600.0
2011-04-18 13:10:00,33.71,33.72,33.71,33.71,2900.0,29.9312,29.9401,29.9312,29.9312,2900.0
2011-04-18 13:15:00,33.72,33.74,33.72,33.74,1100.0,29.9401,29.9579,29.9401,29.9579,1100.0
2011-04-18 13:20:00,33.74,33.76,33.74,33.74,4200.0,29.9579,29.9756,29.9579,29.9579,4200.0
2011-04-18 13:25:00,33.74,33.75,33.72,33.73,2600.0,29.9579,29.9668,29.9401,29.949,2600.0
2011-04-18 13:30:00,33.72,33.73,33.71,33.71,4300.0,29.9401,29.949,29.9312,29.9312,4300.0
2011-04-18 13:35:00,33.72,33.72,33.7,33.7,3900.0,29.9401,29.9401,29.9224,29.9224,3900.0
2011-04-18 13:40:00,33.7,33.73,33.7,33.72,4600.0,29.9224,29.949,29.9224,29.9401,4600.0
2011-04-18 13:45:00,33.73,33.74,33.71,33.71,4200.0,29.949,29.9579,29.9312,29.9312,4200.0
2011-04-18 13:50:00,33.72,33.78,33.72,33.74,9200.0,29.9401,29.9934,29.9401,29.9579,9200.0
2011-04-18 13:55:00,33.75,33.77,33.75,33.76,5500.0,29.9668,29.9845,29.9668,29.9756,5500.0
2011-04-18 14:00:00,33.75,33.82,33.74,33.79,6400.0,29.9668,30.0289,29.9579,30.0023,6400.0
2011-04-18 14:05:00,33.79,33.83,33.79,33.8,8100.0,30.0023,30.0378,30.0023,30.0112,8100.0
2011-04-18 14:10:00,33.8,33.81,33.78,33.8,4300.0,30.0112,30.02,29.9934,30.0112,4300.0
2011-04-18 14:15:00,33.79,33.8,33.78,33.8,3000.0,30.0023,30.0112,29.9934,30.0112,3000.0
2011-04-18 14:20:00,33.79,33.81,33.78,33.8,2100.0,30.0023,30.02,29.9934,30.0112,2100.0
2011-04-18 14:25:00,33.8,33.81,33.8,33.8,1900.0,30.0112,30.02,30.0112,30.0112,1900.0
2011-04-18 14:30:00,33.81,33.81,33.79,33.8,4800.0,30.02,30.02,30.0023,30.0112,4800.0
2011-04-18 14:35:00,33.8,33.82,33.8,33.82,9900.0,30.0112,30.0289,30.0112,30.0289,9900.0
2011-04-18 14:40:00,33.81,33.86,33.8,33.86,7300.0,30.02,30.0644,30.0112,30.0644,7300.0
2011-04-18 14:45:00,33.87,33.9,33.85,33.89,66700.0,30.0733,30.1,30.0556,30.0911,66700.0
2011-04-18 14:50:00,33.89,33.9,33.87,33.88,6100.0,30.0911,30.1,30.0733,30.0822,6100.0
2011-04-18 14:55:00,33.89,33.91,33.87,33.87,13300.0,30.0911,30.1088,30.0733,30.0733,13300.0
2011-04-18 15:00:00,33.88,33.9,33.87,33.89,3300.0,30.0822,30.1,30.0733,30.0911,3300.0
2011-04-18 15:05:00,33.9,33.92,33.83,33.85,9100.0,30.1,30.1177,30.0378,30.0556,9100.0
2011-04-18 15:10:00,33.86,33.9,33.84,33.89,2800.0,30.0644,30.1,30.0467,30.0911,2800.0
2011-04-18 15:15:00,33.88,33.93,33.88,33.93,14500.0,30.0822,30.1266,30.0822,30.1266,14500.0
2011-04-18 15:20:00,33.92,33.94,33.9,33.9,7800.0,30.1177,30.1355,30.1,30.1,7800.0
2011-04-18 15:25:00,33.9,33.95,33.89,33.95,10700.0,30.1,30.1443,30.0911,30.1443,10700.0
2011-04-18 15:30:00,33.93,33.95,33.92,33.94,8800.0,30.1266,30.1443,30.1177,30.1355,8800.0
2011-04-18 15:35:00,33.94,33.94,33.84,33.86,10200.0,30.1355,30.1355,30.0467,30.0644,10200.0
2011-04-18 15:40:00,33.87,33.9,33.86,33.88,17300.0,30.0733,30.1,30.0644,30.0822,17300.0
2011-04-18 15:45:00,33.87,33.93,33.82,33.91,21300.0,30.0733,30.1266,30.0289,30.1088,21300.0
2011-04-18 15:50:00,33.92,33.94,33.89,33.9,12800.0,30.1177,30.1355,30.0911,30.1,12800.0
2011-04-18 15:55:00,33.91,33.91,33.85,33.88,40300.0,30.1088,30.1088,30.0556,30.0822,40300.0
2011-04-19 09:30:00,33.88,34.1,33.88,34.06,30100.0,30.0822,30.2775,30.0822,30.242,30100.0
2011-04-19 09:35:00,34.08,34.13,34.08,34.1,3800.0,30.2598,30.3042,30.2598,30.2775,3800.0
2011-04-19 09:40:00,34.11,34.12,34.05,34.1,25800.0,30.2864,30.2953,30.2331,30.2775,25800.0
2011-04-19 09:45:00,34.1,34.11,34.04,34.1,37100.0,30.2775,30.2864,30.2243,30.2775,37100.0
2011-04-19 09:50:00,34.07,34.07,33.94,33.94,13500.0,30.2509,30.2509,30.1355,30.1355,13500.0
2011-04-19 09:55:00,33.94,33.97,33.94,33.94,2700.0,30.1355,30.1621,30.1355,30.1355,2700.0
2011-04-19 10:00:00,33.94,33.98,33.9,33.96,5200.0,30.1355,30.171,30.1,30.1532,5200.0
2011-04-19 10:05:00,33.97,33.97,33.9,33.92,7500.0,30.1621,30.1621,30.1,30.1177,7500.0
2011-04-19 10:10:00,33.9,33.92,33.88,33.88,1200.0,30.1,30.1177,30.0822,30.0822,1200.0
2011-04-19 10:15:00,33.9,33.95,33.87,33.87,2300.0,30.1,30.1443,30.0733,30.0733,2300.0
2011-04-19 10:20:00,33.88,33.9,33.83,33.84,9100.0,30.0822,30.1,30.0378,30.0467,9100.0
2011-04-19 10:25:00,33.84,33.85,33.81,33.84,18300.0,30.0467,30.0556,30.02,30.0467,18300.0
2011-04-19 10:30:00,33.83,33.83,33.74,33.77,4700.0,30.0378,30.0378,29.9579,29.9845,4700.0
2011-04-19 10:35:00,33.75,33.79,33.74,33.74,5100.0,29.9668,30.0023,29.9579,29.9579,5100.0
2011-04-19 10:40:00,33.75,33.81,33.75,33.81,5600.0,29.9668,30.02,29.9668,30.02,5600.0
2011-04-19 10:45:00,33.79,33.79,33.71,33.76,4600.0,30.0023,30.0023,29.9312,29.9756,4600.0
2011-04-19 10:50:00,33.78,33.85,33.78,33.84,7600.0,29.9934,30.0556,29.9934,30.0467,7600.0
2011-04-19 10:55:00,33.85,33.85,33.8,33.8,3800.0,30.0556,30.0556,30.0112,30.0112,3800.0
2011-04-19 11:00:00,33.8,33.81,33.78,33.8,2700.0,30.0112,30.02,29.9934,30.0112,2700.0
2011-04-19 11:05:00,33.8,33.82,33.75,33.82,4100.0,30.0112,30.0289,29.9668,30.0289,4100.0
2011-04-19 11:10:00,33.81,33.82,33.72,33.72,4900.0,30.02,30.0289,29.9401,29.9401,4900.0
2011-04-19 11:15:00,33.73,33.76,33.72,33.73,2300.0,29.949,29.9756,29.9401,29.949,2300.0
2011-04-19 11:20:00,33.74,33.74,33.72,33.72,1800.0,29.9579,29.9579,29.9401,29.9401,1800.0
2011-04-19 11:25:00,33.69,33.72,33.64,33.64,900.0,29.9135,29.9401,29.8691,29.8691,900.0
2011-04-19 11:30:00,33.7,33.71,33.68,33.71,2000.0,29.9224,29.9312,29.9046,29.9312,2000.0
2011-04-19 11:35:00,33.7,33.73,33.7,33.72,2700.0,29.9224,29.949,29.9224,29.9401,2700.0
2011-04-19 11:40:00,33.73,33.74,33.69,33.7,16500.0,29.949,29.9579,29.9135,29.9224,16500.0
2011-04-19 11:45:00,33.7,33.75,33.7,33.72,6900.0,29.9224,29.9668,29.9224,29.9401,6900.0
2011-04-19 11:50:00,33.73,33.73,33.7,33.7,7500.0,29.949,29.949,29.9224,29.9224,7500.0
2011-04-19 11:55:00,33.71,33.72,33.7,33.7,6700.0,29.9312,29.9401,29.9224,29.9224,6700.0
2011-04-19 12:00:00,33.7,33.73,33.69,33.73,2300.0,29.9224,29.949,29.9135,29.949,2300.0
2011-04-19 12:05:00,33.73,33.73,33.67,33.68,2500.0,29.949,29.949,29.8957,29.9046,2500.0
2011-04-19 12:10:00,33.68,33.7,33.68,33.7,1700.0,29.9046,29.9224,29.9046,29.9224,1700.0
2011-04-19 12:15:00,33.7,33.71,33.68,33.7,3700.0,29.9224,29.9312,29.9046,29.9224,3700.0
2011-04-19 12:20:00,33.7,33.7,33.66,33.68,3100.0,29.9224,29.9224,29.8869,29.9046,3100.0
2011-04-19 12:25:00,33.69,33.69,33.67,33.68,1300.0,29.9135,29.9135,29.8957,29.9046,1300.0
2011-04-19 12:30:00,33.69,33.71,33.64,33.71,1700.0,29.9135,29.9312,29.8691,29.9312,1700.0
2011-04-19 12:35:00,33.68,33.69,33.67,33.68,1500.0,29.9046,29.9135,29.8957,29.9046,1500.0
2011-04-19 12:40:00,33.69,33.69,33.64,33.67,13000.0,29.9135,29.9135,29.8691,29.8957,13000.0
2011-04-19 12:45:00,33.68,33.68,33.65,33.66,4200.0,29.9046,29.9046,29.878,29.8869,4200.0
2011-04-19 12:50:00,33.69,33.74,33.69,33.74,3800.0,29.9135,29.9579,29.9135,29.9579,3800.0
2011-04-19 12:55:00,33.75,33.77,33.67,33.67,5700.0,29.9668,29.9845,29.8957,29.8957,5700.0
2011-04-19 13:00:00,33.7,33.72,33.67,33.71,15200.0,29.9224,29.9401,29.8957,29.9312,15200.0
2011-04-19 13:05:00,33.71,33.74,33.68,33.74,7500.0,29.9312,29.9579,29.9046,29.9579,7500.0
2011-04-19 13:10:00,33.71,33.81,33.71,33.79,4900.0,29.9312,30.02,29.9312,30.0023,4900.0
2011-04-19 13:15:00,33.78,33.8,33.78,33.79,3700.0,29.9934,30.0112,29.9934,30.0023,3700.0
2011-04-19 13:20:00,33.8,33.8,33.78,33.78,7800.0,30.0112,30.0112,29.9934,29.9934,7800.0
2011-04-19 13:25:00,33.78,33.78,33.75,33.76,9200.0,29.9934,29.9934,29.9668,29.9756,9200.0
2011-04-19 13:30:00,33.76,33.77,33.75,33.76,3000.0,29.9756,29.9845,29.9668,29.9756,3000.0
2011-04-19 13:35:00,33.76,33.77,33.76,33.77,3900.0,29.9756,29.9845,29.9756,29.9845,3900.0
2011-04-19 13:40:00,33.78,33.79,33.75,33.75,10100.0,29.9934,30.0023,29.9668,29.9668,10100.0
2011-04-19 13:45:00,33.76,33.76,33.74,33.75,3100.0,29.9756,29.9756,29.9579,29.9668,3100.0
2011-04-19 13:50:00,33.75,33.75,33.72,33.72,6200.0,29.9668,29.9668,29.9401,29.9401,6200.0
2011-04-19 13:55:00,33.73,33.75,33.73,33.74,7300.0,29.949,29.9668,29.949,29.9579,7300.0
2011-04-19 14:00:00,33.74,33.76,33.74,33.74,4000.0,29.9579,29.9756,29.9579,29.9579,4000.0
2011-04-19 14:05:00,33.74,33.76,33.73,33.75,4000.0,29.9579,29.9756,29.949,29.9668,4000.0
2011-04-19 14:10:00,33.74,33.76,33.74,33.74,6400.0,29.9579,29.9756,29.9579,29.9579,6400.0
2011-04-19 14:15:00,33.74,33.76,33.74,33.76,4100.0,29.9579,29.9756,29.9579,29.9756,4100.0
2011-04-19 14:20:00,33.76,33.77,33.75,33.76,2500.0,29.9756,29.9845,29.9668,29.9756,2500.0
2011-04-19 14:25:00,33.76,33.76,33.75,33.76,4000.0,29.9756,29.9756,29.9668,29.9756,4000.0
2011-04-19 14:30:00,33.76,33.76,33.75,33.76,5500.0,29.9756,29.9756,29.9668,29.9756,5500.0
2011-04-19 14:35:00,33.76,33.77,33.76,33.76,1600.0,29.9756,29.9845,29.9756,29.9756,1600.0
2011-04-19 14:40:00,33.76,33.81,33.76,33.81,1000.0,29.9756,30.02,29.9756,30.02,1000.0
2011-04-19 14:45:00,33.83,33.84,33.81,33.81,4600.0,30.0378,30.0467,30.02,30.02,4600.0
2011-04-19 14:50:00,33.8,33.84,33.8,33.83,16000.0,30.0112,30.0467,30.0112,30.0378,16000.0
2011-04-19 14:55:00,33.83,33.85,33.83,33.83,4800.0,30.0378,30.0556,30.0378,30.0378,4800.0
2011-04-19 15:00:00,33.83,33.89,33.82,33.89,3900.0,30.0378,30.0911,30.0289,30.0911,3900.0
2011-04-19 15:05:00,33.89,33.96,33.89,33.94,3800.0,30.0911,30.1532,30.0911,30.1355,3800.0
2011-04-19 15:10:00,33.96,34.01,33.96,34.01,159900.0,30.1532,30.1976,30.1532,30.1976,159900.0
2011-04-19 15:15:00,34.02,34.04,34.0,34.01,9800.0,30.2065,30.2243,30.1887,30.1976,9800.0
2011-04-19 15:20:00,34.01,34.02,34.0,34.02,6000.0,30.1976,30.2065,30.1887,30.2065,6000.0
2011-04-19 15:25:00,34.01,34.03,33.99,34.01,7500.0,30.1976,30.2154,30.1799,30.1976,7500.0
2011-04-19 15:30:00,34.01,34.02,34.0,34.01,11300.0,30.1976,30.2065,30.1887,30.1976,11300.0
2011-04-19 15:35:00,34.01,34.02,34.0,34.0,11000.0,30.1976,30.2065,30.1887,30.1887,11000.0
2011-04-19 15:40:00,34.0,34.01,33.99,34.0,9800.0,30.1887,30.1976,30.1799,30.1887,9800.0
2011-04-19 15:45:00,34.01,34.02,33.99,34.01,30500.0,30.1976,30.2065,30.1799,30.1976,30500.0
2011-04-19 15:50:00,34.0,34.02,33.99,34.01,32600.0,30.1887,30.2065,30.1799,30.1976,32600.0
2011-04-19 15:55:00,34.01,34.03,33.98,34.0,34000.0,30.1976,30.2154,30.171,30.1887,34000.0
2011-04-20 09:30:00,34.59,34.59,34.34,34.37,4900.0,30.7126,30.7126,30.4906,30.5173,4900.0
2011-04-20 09:35:00,34.37,34.4,34.31,34.32,3700.0,30.5173,30.5439,30.464,30.4729,3700.0
2011-04-20 09:40:00,34.35,34.37,34.28,34.28,1300.0,30.4995,30.5173,30.4374,30.4374,1300.0
2011-04-20 09:45:00,34.33,34.4,34.33,34.33,4500.0,30.4817,30.5439,30.4817,30.4817,4500.0
2011-04-20 09:50:00,34.33,34.33,34.21,34.21,2500.0,30.4817,30.4817,30.3752,30.3752,2500.0
2011-04-20 09:55:00,34.21,34.22,34.11,34.19,4700.0,30.3752,30.3841,30.2864,30.3574,4700.0
2011-04-20 10:00:00,34.19,34.24,34.11,34.2,5800.0,30.3574,30.4018,30.2864,30.3663,5800.0
2011-04-20 10:05:00,34.2,34.24,34.2,34.2,5600.0,30.3663,30.4018,30.3663,30.3663,5600.0
2011-04-20 10:10:00,34.21,34.23,34.16,34.2,7000.0,30.3752,30.393,30.3308,30.3663,7000.0
2011-04-20 10:15:00,34.2,34.22,34.19,34.2,5800.0,30.3663,30.3841,30.3574,30.3663,5800.0
2011-04-20 10:20:00,34.2,34.22,34.18,34.2,4100.0,30.3663,30.3841,30.3486,30.3663,4100.0
2011-04-20 10:25:00,34.21,34.23,34.2,34.2,4800.0,30.3752,30.393,30.3663,30.3663,4800.0
2011-04-20 10:30:00,34.22,34.24,34.17,34.18,3500.0,30.3841,30.4018,30.3397,30.3486,3500.0
2011-04-20 10:35:00,34.21,34.22,34.18,34.22,2700.0,30.3752,30.3841,30.3486,30.3841,2700.0
2011-04-20 10:40:00,34.21,34.22,34.19,34.2,5200.0,30.3752,30.3841,30.3574,30.3663,5200.0
2011-04-20 10:45:00,34.2,34.23,34.2,34.23,3900.0,30.3663,30.393,30.3663,30.393,3900.0
2011-04-20 10:50:00,34.21,34.23,34.19,34.21,8500.0,30.3752,30.393,30.3574,30.3752,8500.0
2011-04-20 10:55:00,34.22,34.23,34.2,34.22,10300.0,30.3841,30.393,30.3663,30.3841,10300.0
2011-04-20 11:00:00,34.23,34.23,34.2,34.2,4700.0,30.393,30.393,30.3663,30.3663,4700.0
2011-04-20 11:05:00,34.2,34.2,34.17,34.19,3900.0,30.3663,30.3663,30.3397,30.3574,3900.0
2011-04-20 11:10:00,34.19,34.2,34.17,34.2,1000.0,30.3574,30.3663,30.3397,30.3663,1000.0
2011-04-20 11:15:00,34.19,34.2,34.19,34.2,3400.0,30.3574,30.3663,30.3574,30.3663,3400.0
2011-04-20 11:20:00,34.2,34.21,34.19,34.21,1800.0,30.3663,30.3752,30.3574,30.3752,1800.0
2011-04-20 11:25:00,34.2,34.21,34.2,34.21,4200.0,30.3663,30.3752,30.3663,30.3752,4200.0
2011-04-20 11:30:00,34.21,34.21,34.19,34.2,5000.0,30.3752,30.3752,30.3574,30.3663,5000.0
2011-04-20 11:35:00,34.2,34.2,34.18,34.19,2100.0,30.3663,30.3663,30.3486,30.3574,2100.0
2011-04-20 11:40:00,34.2,34.2,34.19,34.2,1500.0,30.3663,30.3663,30.3574,30.3663,1500.0
2011-04-20 11:45:00,34.2,34.22,34.2,34.2,2700.0,30.3663,30.3841,30.3663,30.3663,2700.0
2011-04-20 11:50:00,34.2,34.21,34.19,34.19,6800.0,30.3663,30.3752,30.3574,30.3574,6800.0
2011-04-20 11:55:00,34.2,34.2,34.1,34.1,9500.0,30.3663,30.3663,30.2775,30.2775,9500.0
2011-04-20 12:00:00,34.12,34.15,34.1,34.14,2800.0,30.2953,30.3219,30.2775,30.313,2800.0
2011-04-20 12:05:00,34.14,34.16,34.14,34.15,2700.0,30.313,30.3308,30.313,30.3219,2700.0
2011-04-20 12:10:00,34.16,34.16,34.13,34.14,5600.0,30.3308,30.3308,30.3042,30.313,5600.0
2011-04-20 12:15:00,34.15,34.17,34.14,34.16,3100.0,30.3219,30.3397,30.313,30.3308,3100.0
2011-04-20 12:20:00,34.17,34.17,34.1,34.13,5300.0,30.3397,30.3397,30.2775,30.3042,5300.0
2011-04-20 12:25:00,34.13,34.14,34.06,34.08,4300.0,30.3042,30.313,30.242,30.2598,4300.0
2011-04-20 12:30:00,34.08,34.11,34.07,34.07,4300.0,30.2598,30.2864,30.2509,30.2509,4300.0
2011-04-20 12:35:00,34.08,34.09,34.08,34.09,1400.0,30.2598,30.2687,30.2598,30.2687,1400.0
2011-04-20 12:40:00,34.1,34.1,34.07,34.07,4000.0,30.2775,30.2775,30.2509,30.2509,4000.0
2011-04-20 12:45:00,34.07,34.08,34.05,34.05,5500.0,30.2509,30.2598,30.2331,30.2331,5500.0
2011-04-20 12:50:00,34.04,34.05,34.02,34.02,11300.0,30.2243,30.2331,30.2065,30.2065,11300.0
2011-04-20 12:55:00,34.01,34.02,34.0,34.01,10400.0,30.1976,30.2065,30.1887,30.1976,10400.0
2011-04-20 13:00:00,34.03,34.05,33.98,33.98,13100.0,30.2154,30.2331,30.171,30.171,13100.0
2011-04-20 13:05:00,33.99,34.0,33.99,34.0,2700.0,30.1799,30.1887,30.1799,30.1887,2700.0
2011-04-20 13:10:00,34.0,34.0,33.95,33.95,3700.0,30.1887,30.1887,30.1443,30.1443,3700.0
2011-04-20 13:15:00,33.96,33.97,33.95,33.95,1800.0,30.1532,30.1621,30.1443,30.1443,1800.0
2011-04-20 13:20:00,33.96,33.99,33.93,33.93,5000.0,30.1532,30.1799,30.1266,30.1266,5000.0
2011-04-20 13:25:00,33.94,33.94,33.92,33.92,5800.0,30.1355,30.1355,30.1177,30.1177,5800.0
2011-04-20 13:30:00,33.92,33.92,33.91,33.92,4100.0,30.1177,30.1177,30.1088,30.1177,4100.0
2011-04-20 13:35:00,33.92,33.94,33.92,33.94,1300.0,30.1177,30.1355,30.1177,30.1355,1300.0
2011-04-20 13:40:00,33.94,33.95,33.94,33.94,8900.0,30.1355,30.1443,30.1355,30.1355,8900.0
2011-04-20 13:45:00,33.94,33.94,33.94,33.94,2300.0,30.1355,30.1355,30.1355,30.1355,2300.0
2011-04-20 13:50:00,33.93,33.95,33.92,33.92,5700.0,30.1266,30.1443,30.1177,30.1177,5700.0
2011-04-20 13:55:00,33.93,33.93,33.92,33.93,700.0,30.1266,30.1266,30.1177,30.1266,700.0
2011-04-20 14:00:00,33.93,33.94,33.93,33.93,2600.0,30.1266,30.1355,30.1266,30.1266,2600.0
2011-04-20 14:05:00,33.92,33.93,33.9,33.91,2600.0,30.1177,30.1266,30.1,30.1088,2600.0
2011-04-20 14:10:00,33.91,33.94,33.91,33.93,2500.0,30.1088,30.1355,30.1088,30.1266,2500.0
2011-04-20 14:15:00,33.93,33.93,33.91,33.91,1900.0,30.1266,30.1266,30.1088,30.1088,1900.0
2011-04-20 14:20:00,33.92,33.92,33.91,33.91,300.0,30.1177,30.1177,30.1088,30.1088,300.0
2011-04-20 14:25:00,33.92,33.93,33.9,33.9,4100.0,30.1177,30.1266,30.1,30.1,4100.0
2011-04-20 14:30:00,33.92,33.92,33.91,33.92,6200.0,30.1177,30.1177,30.1088,30.1177,6200.0
2011-04-20 14:35:00,33.92,33.93,33.91,33.91,6400.0,30.1177,30.1266,30.1088,30.1088,6400.0
2011-04-20 14:40:00,33.91,33.94,33.91,33.92,8500.0,30.1088,30.1355,30.1088,30.1177,8500.0
2011-04-20 14:45:00,33.91,33.93,33.9,33.93,10100.0,30.1088,30.1266,30.1,30.1266,10100.0
2011-04-20 14:50:00,33.93,33.93,33.9,33.92,19200.0,30.1266,30.1266,30.1,30.1177,19200.0
2011-04-20 14:55:00,33.91,33.92,33.91,33.92,2500.0,30.1088,30.1177,30.1088,30.1177,2500.0
2011-04-20 15:00:00,33.91,33.93,33.91,33.92,7800.0,30.1088,30.1266,30.1088,30.1177,7800.0
2011-04-20 15:05:00,33.92,33.92,33.91,33.91,4500.0,30.1177,30.1177,30.1088,30.1088,4500.0
2011-04-20 15:10:00,33.92,33.92,33.89,33.9,20000.0,30.1177,30.1177,30.0911,30.1,20000.0
2011-04-20 15:15:00,33.91,33.92,33.89,33.9,7600.0,30.1088,30.1177,30.0911,30.1,7600.0
2011-04-20 15:20:00,33.91,33.93,33.89,33.93,3500.0,30.1088,30.1266,30.0911,30.1266,3500.0
2011-04-20 15:25:00,33.92,33.94,33.92,33.93,12100.0,30.1177,30.1355,30.1177,30.1266,12100.0
2011-04-20 15:30:00,33.94,33.94,33.91,33.93,13100.0,30.1355,30.1355,30.1088,30.1266,13100.0
2011-04-20 15:35:00,33.93,33.93,33.91,33.93,6500.0,30.1266,30.1266,30.1088,30.1266,6500.0
2011-04-20 15:40:00,33.92,33.94,33.91,33.94,7000.0,30.1177,30.1355,30.1088,30.1355,7000.0
2011-04-20 15:45:00,33.94,33.95,33.91,33.92,19000.0,30.1355,30.1443,30.1088,30.1177,19000.0
2011-04-20 15:50:00,33.92,33.95,33.92,33.94,14600.0,30.1177,30.1443,30.1177,30.1355,14600.0
2011-04-20 15:55:00,33.94,33.95,33.91,33.95,26100.0,30.1355,30.1443,30.1088,30.1443,26100.0
2011-04-21 09:30:00,34.05,34.1,33.88,34.02,12400.0,30.2331,30.2775,30.0822,30.2065,12400.0
2011-04-21 09:35:00,34.02,34.1,34.0,34.02,7200.0,30.2065,30.2775,30.1887,30.2065,7200.0
2011-04-21 09:40:00,34.02,34.02,33.96,34.02,3800.0,30.2065,30.2065,30.1532,30.2065,3800.0
2011-04-21 09:45:00,34.0,34.03,33.98,34.03,5200.0,30.1887,30.2154,30.171,30.2154,5200.0
2011-04-21 09:50:00,34.01,34.03,33.96,34.0,8100.0,30.1976,30.2154,30.1532,30.1887,8100.0
2011-04-21 09:55:00,33.99,34.02,33.94,34.02,6900.0,30.1799,30.2065,30.1355,30.2065,6900.0
2011-04-21 10:00:00,34.0,34.03,33.93,34.0,9600.0,30.1887,30.2154,30.1266,30.1887,9600.0
2011-04-21 10:05:00,34.04,34.1,34.0,34.05,8900.0,30.2243,30.2775,30.1887,30.2331,8900.0
2011-04-21 10:10:00,34.03,34.07,33.98,34.04,10500.0,30.2154,30.2509,30.171,30.2243,10500.0
2011-04-21 10:15:00,34.06,34.08,34.03,34.06,7900.0,30.242,30.2598,30.2154,30.242,7900.0
2011-04-21 10:20:00,34.05,34.11,34.03,34.04,25400.0,30.2331,30.2864,30.2154,30.2243,25400.0
2011-04-21 10:25:00,34.05,34.07,34.02,34.02,11400.0,30.2331,30.2509,30.2065,30.2065,11400.0
2011-04-21 10:30:00,34.03,34.04,34.0,34.0,15000.0,30.2154,30.2243,30.1887,30.1887,15000.0
2011-04-21 10:35:00,34.03,34.04,34.01,34.02,3400.0,30.2154,30.2243,30.1976,30.2065,3400.0
2011-04-21 10:40:00,34.03,34.05,34.02,34.05,14800.0,30.2154,30.2331,30.2065,30.2331,14800.0
2011-04-21 10:45:00,34.05,34.05,34.02,34.02,5100.0,30.2331,30.2331,30.2065,30.2065,5100.0
2011-04-21 10:50:00,34.02,34.03,33.96,33.98,5500.0,30.2065,30.2154,30.1532,30.171,5500.0
2011-04-21 10:55:00,33.98,34.02,33.94,33.94,7600.0,30.171,30.2065,30.1355,30.1355,7600.0
2011-04-21 11:00:00,33.95,33.97,33.92,33.97,6000.0,30.1443,30.1621,30.1177,30.1621,6000.0
2011-04-21 11:05:00,33.97,33.97,33.93,33.95,10700.0,30.1621,30.1621,30.1266,30.1443,10700.0
2011-04-21 11:10:00,33.94,33.98,33.94,33.98,9400.0,30.1355,30.171,30.1355,30.171,9400.0
2011-04-21 11:15:00,33.98,33.99,33.97,33.99,4600.0,30.171,30.1799,30.1621,30.1799,4600.0
2011-04-21 11:20:00,33.97,34.0,33.97,33.99,3200.0,30.1621,30.1887,30.1621,30.1799,3200.0
2011-04-21 11:25:00,33.98,34.0,33.98,33.99,4400.0,30.171,30.1887,30.171,30.1799,4400.0
2011-04-21 11:30:00,34.0,34.01,33.99,33.99,6300.0,30.1887,30.1976,30.1799,30.1799,6300.0
2011-04-21 11:35:00,33.99,34.02,33.99,34.0,3200.0,30.1799,30.2065,30.1799,30.1887,3200.0
2011-04-21 11:40:00,33.99,34.01,33.99,34.0,6300.0,30.1799,30.1976,30.1799,30.1887,6300.0
2011-04-21 11:45:00,34.0,34.01,33.98,34.0,7200.0,30.1887,30.1976,30.171,30.1887,7200.0
2011-04-21 11:50:00,34.0,34.0,33.99,33.99,3000.0,30.1887,30.1887,30.1799,30.1799,3000.0
2011-04-21 11:55:00,34.0,34.0,33.99,34.0,3500.0,30.1887,30.1887,30.1799,30.1887,3500.0
2011-04-21 12:00:00,33.99,34.01,33.99,33.99,6000.0,30.1799,30.1976,30.1799,30.1799,6000.0
2011-04-21 12:05:00,34.0,34.0,33.99,34.0,1900.0,30.1887,30.1887,30.1799,30.1887,1900.0
2011-04-21 12:10:00,33.99,34.0,33.98,33.98,7000.0,30.1799,30.1887,30.171,30.171,7000.0
2011-04-21 12:15:00,33.99,33.99,33.97,33.98,3100.0,30.1799,30.1799,30.1621,30.171,3100.0
2011-04-21 12:20:00,33.99,33.99,33.97,33.98,3400.0,30.1799,30.1799,30.1621,30.171,3400.0
2011-04-21 12:25:00,33.98,33.98,33.97,33.97,2900.0,30.171,30.171,30.1621,30.1621,2900.0
2011-04-21 12:30:00,33.97,33.97,33.96,33.97,4000.0,30.1621,30.1621,30.1532,30.1621,4000.0
2011-04-21 12:35:00,33.97,33.98,33.97,33.98,3700.0,30.1621,30.171,30.1621,30.171,3700.0
2011-04-21 12:40:00,33.98,33.98,33.97,33.97,4200.0,30.171,30.171,30.1621,30.1621,4200.0
2011-04-21 12:45:00,33.98,33.99,33.97,33.98,5300.0,30.171,30.1799,30.1621,30.171,5300.0
2011-04-21 12:50:00,33.98,33.98,33.98,33.98,1300.0,30.171,30.171,30.171,30.171,1300.0
2011-04-21 12:55:00,33.99,33.99,33.98,33.99,3300.0,30.1799,30.1799,30.171,30.1799,3300.0
2011-04-21 13:00:00,33.98,33.99,33.98,33.98,1100.0,30.171,30.1799,30.171,30.171,1100.0
2011-04-21 13:05:00,33.99,34.0,33.98,34.0,2700.0,30.1799,30.1887,30.171,30.1887,2700.0
2011-04-21 13:10:00,33.99,34.01,33.99,34.0,3800.0,30.1799,30.1976,30.1799,30.1887,3800.0
2011-04-21 13:15:00,34.0,34.0,33.99,33.99,1200.0,30.1887,30.1887,30.1799,30.1799,1200.0
2011-04-21 13:20:00,34.0,34.0,33.99,33.99,1900.0,30.1887,30.1887,30.1799,30.1799,1900.0
2011-04-21 13:25:00,34.0,34.01,33.99,34.0,4200.0,30.1887,30.1976,30.1799,30.1887,4200.0
2011-04-21 13:30:00,34.0,34.0,34.0,34.0,500.0,30.1887,30.1887,30.1887,30.1887,500.0
2011-04-21 13:35:00,34.0,34.01,33.99,33.99,6700.0,30.1887,30.1976,30.1799,30.1799,6700.0
2011-04-21 13:40:00,33.98,34.0,33.98,34.0,4000.0,30.171,30.1887,30.171,30.1887,4000.0
2011-04-21 13:45:00,33.99,34.0,33.99,34.0,600.0,30.1799,30.1887,30.1799,30.1887,600.0
2011-04-21 13:50:00,34.0,34.01,33.99,34.0,6100.0,30.1887,30.1976,30.1799,30.1887,6100.0
2011-04-21 13:55:00,34.0,34.01,34.0,34.0,1400.0,30.1887,30.1976,30.1887,30.1887,1400.0
2011-04-21 14:00:00,33.99,34.0,33.99,34.0,2900.0,30.1799,30.1887,30.1799,30.1887,2900.0
2011-04-21 14:05:00,34.0,34.0,34.0,34.0,200.0,30.1887,30.1887,30.1887,30.1887,200.0
2011-04-21 14:10:00,34.0,34.01,34.0,34.0,2500.0,30.1887,30.1976,30.1887,30.1887,2500.0
2011-04-21 14:15:00,34.0,34.0,34.0,34.0,1800.0,30.1887,30.1887,30.1887,30.1887,1800.0
2011-04-21 14:20:00,34.0,34.01,34.0,34.0,1600.0,30.1887,30.1976,30.1887,30.1887,1600.0
2011-04-21 14:25:00,34.0,34.0,33.98,33.99,5500.0,30.1887,30.1887,30.171,30.1799,5500.0
2011-04-21 14:30:00,34.0,34.0,33.99,33.99,2400.0,30.1887,30.1887,30.1799,30.1799,2400.0
2011-04-21 14:35:00,33.99,34.0,33.99,34.0,3800.0,30.1799,30.1887,30.1799,30.1887,3800.0
2011-04-21 14:40:00,33.98,34.01,33.98,34.0,10900.0,30.171,30.1976,30.171,30.1887,10900.0
2011-04-21 14:45:00,34.0,34.0,33.99,34.0,3300.0,30.1887,30.1887,30.1799,30.1887,3300.0
2011-04-21 14:50:00,34.0,34.02,34.0,34.01,4700.0,30.1887,30.2065,30.1887,30.1976,4700.0
2011-04-21 14:55:00,34.0,34.02,34.0,34.0,4600.0,30.1887,30.2065,30.1887,30.1887,4600.0
2011-04-21 15:00:00,34.0,34.01,34.0,34.01,4700.0,30.1887,30.1976,30.1887,30.1976,4700.0
2011-04-21 15:05:00,34.01,34.01,34.0,34.01,4400.0,30.1976,30.1976,30.1887,30.1976,4400.0
2011-04-21 15:10:00,34.01,34.01,34.0,34.0,6100.0,30.1976,30.1976,30.1887,30.1887,6100.0
2011-04-21 15:15:00,34.0,34.01,34.0,34.0,6500.0,30.1887,30.1976,30.1887,30.1887,6500.0
2011-04-21 15:20:00,34.0,34.02,34.0,34.01,12600.0,30.1887,30.2065,30.1887,30.1976,12600.0
2011-04-21 15:25:00,34.01,34.02,34.0,34.0,7500.0,30.1976,30.2065,30.1887,30.1887,7500.0
2011-04-21 15:30:00,34.01,34.05,34.0,34.04,12500.0,30.1976,30.2331,30.1887,30.2243,12500.0
2011-04-21 15:35:00,34.05,34.07,34.05,34.06,12300.0,30.2331,30.2509,30.2331,30.242,12300.0
2011-04-21 15:40:00,34.07,34.07,34.04,34.05,13200.0,30.2509,30.2509,30.2243,30.2331,13200.0
2011-04-21 15:45:00,34.05,34.08,34.04,34.07,16000.0,30.2331,30.2598,30.2243,30.2509,16000.0
2011-04-21 15:50:00,34.08,34.08,34.05,34.05,20300.0,30.2598,30.2598,30.2331,30.2331,20300.0
2011-04-21 15:55:00,34.05,34.06,34.02,34.05,25300.0,30.2331,30.242,30.2065,30.2331,25300.0
2011-04-25 09:30:00,35.03,35.03,33.99,34.17,5600.0,31.1033,31.1033,30.1799,30.3397,5600.0
2011-04-25 09:35:00,34.17,34.24,34.07,34.07,3300.0,30.3397,30.4018,30.2509,30.2509,3300.0
2011-04-25 09:40:00,34.07,34.14,34.07,34.14,5800.0,30.2509,30.313,30.2509,30.313,5800.0
2011-04-25 09:45:00,34.12,34.18,34.12,34.14,3600.0,30.2953,30.3486,30.2953,30.313,3600.0
2011-04-25 09:50:00,34.14,34.16,34.09,34.13,4000.0,30.313,30.3308,30.2687,30.3042,4000.0
2011-04-25 09:55:00,34.09,34.14,34.09,34.14,4000.0,30.2687,30.313,30.2687,30.313,4000.0
2011-04-25 10:00:00,34.14,34.16,34.09,34.1,6700.0,30.313,30.3308,30.2687,30.2775,6700.0
2011-04-25 10:05:00,34.12,34.14,34.04,34.14,5200.0,30.2953,30.313,30.2243,30.313,5200.0
2011-04-25 10:10:00,34.12,34.13,34.08,34.13,5100.0,30.2953,30.3042,30.2598,30.3042,5100.0
2011-04-25 10:15:00,34.14,34.15,34.11,34.11,4600.0,30.313,30.3219,30.2864,30.2864,4600.0
2011-04-25 10:20:00,34.1,34.1,33.98,33.98,3700.0,30.2775,30.2775,30.171,30.171,3700.0
2011-04-25 10:25:00,33.96,34.03,33.96,34.03,3600.0,30.1532,30.2154,30.1532,30.2154,3600.0
2011-04-25 10:30:00,34.03,34.12,34.03,34.11,3900.0,30.2154,30.2953,30.2154,30.2864,3900.0
2011-04-25 10:35:00,34.1,34.12,34.07,34.11,3300.0,30.2775,30.2953,30.2509,30.2864,3300.0
2011-04-25 10:40:00,34.11,34.13,34.11,34.12,1900.0,30.2864,30.3042,30.2864,30.2953,1900.0
2011-04-25 10:45:00,34.13,34.14,34.1,34.11,2800.0,30.3042,30.313,30.2775,30.2864,2800.0
2011-04-25 10:50:00,34.09,34.09,34.03,34.03,1500.0,30.2687,30.2687,30.2154,30.2154,1500.0
2011-04-25 10:55:00,34.02,34.02,33.98,34.01,29500.0,30.2065,30.2065,30.171,30.1976,29500.0
2011-04-25 11:00:00,34.01,34.02,33.98,33.99,11700.0,30.1976,30.2065,30.171,30.1799,11700.0
2011-04-25 11:05:00,34.0,34.02,33.97,33.97,19200.0,30.1887,30.2065,30.1621,30.1621,19200.0
2011-04-25 11:10:00,33.97,34.0,33.94,33.98,9200.0,30.1621,30.1887,30.1355,30.171,9200.0
2011-04-25 11:15:00,33.98,33.98,33.91,33.93,3600.0,30.171,30.171,30.1088,30.1266,3600.0
2011-04-25 11:20:00,33.93,33.97,33.92,33.97,5000.0,30.1266,30.1621,30.1177,30.1621,5000.0
2011-04-25 11:25:00,33.97,34.03,33.97,34.02,3900.0,30.1621,30.2154,30.1621,30.2065,3900.0
2011-04-25 11:30:00,34.03,34.05,34.02,34.02,1200.0,30.2154,30.2331,30.2065,30.2065,1200.0
2011-04-25 11:35:00,34.03,34.03,34.03,34.03,700.0,30.2154,30.2154,30.2154,30.2154,700.0
2011-04-25 11:40:00,34.03,34.08,34.03,34.08,3700.0,30.2154,30.2598,30.2154,30.2598,3700.0
2011-04-25 11:45:00,34.09,34.11,34.09,34.09,2100.0,30.2687,30.2864,30.2687,30.2687,2100.0
2011-04-25 11:50:00,34.1,34.12,34.1,34.12,2100.0,30.2775,30.2953,30.2775,30.2953,2100.0
2011-04-25 11:55:00,34.11,34.11,34.06,34.07,3200.0,30.2864,30.2864,30.242,30.2509,3200.0
2011-04-25 12:00:00,34.07,34.12,34.07,34.11,3900.0,30.2509,30.2953,30.2509,30.2864,3900.0
2011-04-25 12:05:00,34.11,34.13,34.11,34.13,1600.0,30.2864,30.3042,30.2864,30.3042,1600.0
2011-04-25 12:10:00,34.14,34.17,34.14,34.14,3700.0,30.313,30.3397,30.313,30.313,3700.0
2011-04-25 12:15:00,34.14,34.16,34.13,34.15,3600.0,30.313,30.3308,30.3042,30.3219,3600.0
2011-04-25 12:20:00,34.15,34.18,34.14,34.18,3500.0,30.3219,30.3486,30.313,30.3486,3500.0
2011-04-25 12:25:00,34.18,34.19,34.16,34.18,1800.0,30.3486,30.3574,30.3308,30.3486,1800.0
2011-04-25 12:30:00,34.19,34.2,34.18,34.19,1900.0,30.3574,30.3663,30.3486,30.3574,1900.0
2011-04-25 12:35:00,34.19,34.2,34.15,34.16,4000.0,30.3574,30.3663,30.3219,30.3308,4000.0
2011-04-25 12:40:00,34.17,34.18,34.07,34.11,8000.0,30.3397,30.3486,30.2509,30.2864,8000.0
2011-04-25 12:45:00,34.09,34.1,34.08,34.09,2700.0,30.2687,30.2775,30.2598,30.2687,2700.0
2011-04-25 12:50:00,34.09,34.12,34.09,34.11,4600.0,30.2687,30.2953,30.2687,30.2864,4600.0
2011-04-25 12:55:00,34.11,34.14,34.08,34.08,3000.0,30.2864,30.313,30.2598,30.2598,3000.0
2011-04-25 13:00:00,34.09,34.09,34.07,34.07,1700.0,30.2687,30.2687,30.2509,30.2509,1700.0
2011-04-25 13:05:00,34.07,34.09,34.05,34.07,4000.0,30.2509,30.2687,30.2331,30.2509,4000.0
2011-04-25 13:10:00,34.07,34.07,34.05,34.05,1200.0,30.2509,30.2509,30.2331,30.2331,1200.0
2011-04-25 13:15:00,34.05,34.09,34.05,34.09,1800.0,30.2331,30.2687,30.2331,30.2687,1800.0
2011-04-25 13:20:00,34.08,34.11,34.08,34.1,1100.0,30.2598,30.2864,30.2598,30.2775,1100.0
2011-04-25 13:25:00,34.1,34.12,34.1,34.1,1900.0,30.2775,30.2953,30.2775,30.2775,1900.0
2011-04-25 13:30:00,34.1,34.11,34.09,34.11,1300.0,30.2775,30.2864,30.2687,30.2864,1300.0
2011-04-25 13:35:00,34.11,34.15,34.11,34.13,900.0,30.2864,30.3219,30.2864,30.3042,900.0
2011-04-25 13:40:00,34.13,34.16,34.13,34.13,4900.0,30.3042,30.3308,30.3042,30.3042,4900.0
2011-04-25 13:45:00,34.12,34.14,34.1,34.12,3400.0,30.2953,30.313,30.2775,30.2953,3400.0
2011-04-25 13:50:00,34.11,34.12,34.1,34.11,2500.0,30.2864,30.2953,30.2775,30.2864,2500.0
2011-04-25 13:55:00,34.11,34.14,34.1,34.12,2300.0,30.2864,30.313,30.2775,30.2953,2300.0
2011-04-25 14:00:00,34.12,34.19,34.12,34.16,5500.0,30.2953,30.3574,30.2953,30.3308,5500.0
2011-04-25 14:05:00,34.18,34.19,34.17,34.19,1100.0,30.3486,30.3574,30.3397,30.3574,1100.0
2011-04-25 14:10:00,34.18,34.21,34.17,34.2,5300.0,30.3486,30.3752,30.3397,30.3663,5300.0
2011-04-25 14:15:00,34.2,34.21,34.16,34.17,9900.0,30.3663,30.3752,30.3308,30.3397,9900.0
2011-04-25 14:20:00,34.17,34.18,34.15,34.15,4000.0,30.3397,30.3486,30.3219,30.3219,4000.0
2011-04-25 14:25:00,34.15,34.16,34.14,34.15,4000.0,30.3219,30.3308,30.313,30.3219,4000.0
2011-04-25 14:30:00,34.15,34.17,34.13,34.17,13600.0,30.3219,30.3397,30.3042,30.3397,13600.0
2011-04-25 14:35:00,34.19,34.2,34.17,34.19,2300.0,30.3574,30.3663,30.3397,30.3574,2300.0
2011-04-25 14:40:00,34.18,34.19,34.16,34.16,3500.0,30.3486,30.3574,30.3308,30.3308,3500.0
2011-04-25 14:45:00,34.16,34.18,34.16,34.18,2100.0,30.3308,30.3486,30.3308,30.3486,2100.0
2011-04-25 14:50:00,34.17,34.17,34.15,34.15,30300.0,30.3397,30.3397,30.3219,30.3219,30300.0
2011-04-25 14:55:00,34.14,34.15,34.14,34.15,1600.0,30.313,30.3219,30.313,30.3219,1600.0
2011-04-25 15:00:00,34.14,34.15,34.11,34.11,4800.0,30.313,30.3219,30.2864,30.2864,4800.0
2011-04-25 15:05:00,34.11,34.12,34.08,34.08,3500.0,30.2864,30.2953,30.2598,30.2598,3500.0
2011-04-25 15:10:00,34.09,34.1,34.04,34.08,13900.0,30.2687,30.2775,30.2243,30.2598,13900.0
2011-04-25 15:15:00,34.09,34.13,34.07,34.13,4300.0,30.2687,30.3042,30.2509,30.3042,4300.0
2011-04-25 15:20:00,34.12,34.13,34.1,34.1,4100.0,30.2953,30.3042,30.2775,30.2775,4100.0
2011-04-25 15:25:00,34.08,34.12,34.07,34.12,4900.0,30.2598,30.2953,30.2509,30.2953,4900.0
2011-04-25 15:30:00,34.11,34.13,34.1,34.13,7700.0,30.2864,30.3042,30.2775,30.3042,7700.0
2011-04-25 15:35:00,34.13,34.23,34.13,34.21,22200.0,30.3042,30.393,30.3042,30.3752,22200.0
2011-04-25 15:40:00,34.2,34.25,34.2,34.22,11400.0,30.3663,30.4107,30.3663,30.3841,11400.0
2011-04-25 15:45:00,34.19,34.27,34.17,34.26,23700.0,30.3574,30.4285,30.3397,30.4196,23700.0
2011-04-25 15:50:00,34.26,34.29,34.24,34.28,30600.0,30.4196,30.4462,30.4018,30.4374,30600.0
2011-04-25 15:55:00,34.28,34.28,34.23,34.27,33800.0,30.4374,30.4374,30.393,30.4285,33800.0
2011-04-26 09:30:00,34.27,34.43,34.26,34.38,5800.0,30.4285,30.5705,30.4196,30.5261,5800.0
2011-04-26 09:35:00,34.38,34.42,34.36,34.4,22500.0,30.5261,30.5617,30.5084,30.5439,22500.0
2011-04-26 09:40:00,34.35,34.4,34.34,34.4,1700.0,30.4995,30.5439,30.4906,30.5439,1700.0
2011-04-26 09:45:00,34.37,34.45,34.35,34.45,15500.0,30.5173,30.5883,30.4995,30.5883,15500.0
2011-04-26 09:50:00,34.42,34.44,34.4,34.44,2600.0,30.5617,30.5794,30.5439,30.5794,2600.0
2011-04-26 09:55:00,34.44,34.45,34.4,34.41,4200.0,30.5794,30.5883,30.5439,30.5528,4200.0
2011-04-26 10:00:00,34.41,34.5,34.41,34.44,3600.0,30.5528,30.6327,30.5528,30.5794,3600.0
2011-04-26 10:05:00,34.42,34.44,34.35,34.4,8300.0,30.5617,30.5794,30.4995,30.5439,8300.0
2011-04-26 10:10:00,34.39,34.42,34.39,34.42,4600.0,30.535,30.5617,30.535,30.5617,4600.0
2011-04-26 10:15:00,34.4,34.43,34.39,34.4,2800.0,30.5439,30.5705,30.535,30.5439,2800.0
2011-04-26 10:20:00,34.4,34.49,34.39,34.47,2400.0,30.5439,30.6238,30.535,30.6061,2400.0
2011-04-26 10:25:00,34.45,34.5,34.45,34.49,2900.0,30.5883,30.6327,30.5883,30.6238,2900.0
2011-04-26 10:30:00,34.49,34.5,34.44,34.48,3200.0,30.6238,30.6327,30.5794,30.6149,3200.0
2011-04-26 10:35:00,34.49,34.54,34.49,34.5,9100.0,30.6238,30.6682,30.6238,30.6327,9100.0
2011-04-26 10:40:00,34.5,34.52,34.49,34.5,4600.0,30.6327,30.6505,30.6238,30.6327,4600.0
2011-04-26 10:45:00,34.51,34.55,34.5,34.51,8600.0,30.6416,30.6771,30.6327,30.6416,8600.0
2011-04-26 10:50:00,34.52,34.53,34.49,34.53,9800.0,30.6505,30.6593,30.6238,30.6593,9800.0
2011-04-26 10:55:00,34.51,34.58,34.51,34.56,7600.0,30.6416,30.7037,30.6416,30.686,7600.0
2011-04-26 11:00:00,34.54,34.55,34.52,34.52,2800.0,30.6682,30.6771,30.6505,30.6505,2800.0
2011-04-26 11:05:00,34.52,34.59,34.52,34.57,1200.0,30.6505,30.7126,30.6505,30.6948,1200.0
2011-04-26 11:10:00,34.57,34.66,34.56,34.6,30900.0,30.6948,30.7748,30.686,30.7215,30900.0
2011-04-26 11:15:00,34.65,34.68,34.59,34.6,23400.0,30.7659,30.7925,30.7126,30.7215,23400.0
2011-04-26 11:20:00,34.6,34.62,34.59,34.6,7400.0,30.7215,30.7392,30.7126,30.7215,7400.0
2011-04-26 11:25:00,34.6,34.61,34.54,34.56,15800.0,30.7215,30.7304,30.6682,30.686,15800.0
2011-04-26 11:30:00,34.57,34.58,34.55,34.56,10300.0,30.6948,30.7037,30.6771,30.686,10300.0
2011-04-26 11:35:00,34.57,34.57,34.53,34.55,1200.0,30.6948,30.6948,30.6593,30.6771,1200.0
2011-04-26 11:40:00,34.54,34.55,34.54,34.54,1700.0,30.6682,30.6771,30.6682,30.6682,1700.0
2011-04-26 11:45:00,34.55,34.55,34.49,34.5,2400.0,30.6771,30.6771,30.6238,30.6327,2400.0
2011-04-26 11:50:00,34.51,34.52,34.49,34.5,2900.0,30.6416,30.6505,30.6238,30.6327,2900.0
2011-04-26 11:55:00,34.49,34.56,34.48,34.55,5200.0,30.6238,30.686,30.6149,30.6771,5200.0
2011-04-26 12:00:00,34.55,34.6,34.54,34.59,14100.0,30.6771,30.7215,30.6682,30.7126,14100.0
2011-04-26 12:05:00,34.59,34.6,34.56,34.58,2100.0,30.7126,30.7215,30.686,30.7037,2100.0
2011-04-26 12:10:00,34.59,34.61,34.58,34.6,33900.0,30.7126,30.7304,30.7037,30.7215,33900.0
2011-04-26 12:15:00,34.59,34.6,34.59,34.6,30700.0,30.7126,30.7215,30.7126,30.7215,30700.0
2011-04-26 12:20:00,34.6,34.61,34.59,34.6,1700.0,30.7215,30.7304,30.7126,30.7215,1700.0
2011-04-26 12:25:00,34.6,34.6,34.58,34.58,1700.0,30.7215,30.7215,30.7037,30.7037,1700.0
2011-04-26 12:30:00,34.58,34.6,34.58,34.6,5000.0,30.7037,30.7215,30.7037,30.7215,5000.0
2011-04-26 12:35:00,34.6,34.6,34.59,34.6,3500.0,30.7215,30.7215,30.7126,30.7215,3500.0
2011-04-26 12:40:00,34.59,34.59,34.58,34.58,1200.0,30.7126,30.7126,30.7037,30.7037,1200.0
2011-04-26 12:45:00,34.57,34.58,34.56,34.57,23800.0,30.6948,30.7037,30.686,30.6948,23800.0
2011-04-26 12:50:00,34.58,34.58,34.56,34.56,1900.0,30.7037,30.7037,30.686,30.686,1900.0
2011-04-26 12:55:00,34.56,34.59,34.56,34.59,1900.0,30.686,30.7126,30.686,30.7126,1900.0
2011-04-26 13:00:00,34.59,34.59,34.58,34.59,2600.0,30.7126,30.7126,30.7037,30.7126,2600.0
2011-04-26 13:05:00,34.59,34.6,34.58,34.59,4000.0,30.7126,30.7215,30.7037,30.7126,4000.0
2011-04-26 13:10:00,34.58,34.6,34.58,34.59,12700.0,30.7037,30.7215,30.7037,30.7126,12700.0
2011-04-26 13:15:00,34.59,34.61,34.59,34.59,2900.0,30.7126,30.7304,30.7126,30.7126,2900.0
2011-04-26 13:20:00,34.6,34.61,34.59,34.6,6100.0,30.7215,30.7304,30.7126,30.7215,6100.0
2011-04-26 13:25:00,34.59,34.6,34.56,34.59,28600.0,30.7126,30.7215,30.686,30.7126,28600.0
2011-04-26 13:30:00,34.59,34.59,34.55,34.57,4800.0,30.7126,30.7126,30.6771,30.6948,4800.0
2011-04-26 13:35:00,34.56,34.61,34.56,34.59,5000.0,30.686,30.7304,30.686,30.7126,5000.0
2011-04-26 13:40:00,34.59,34.6,34.59,34.6,900.0,30.7126,30.7215,30.7126,30.7215,900.0
2011-04-26 13:45:00,34.59,34.59,34.57,34.57,400.0,30.7126,30.7126,30.6948,30.6948,400.0
2011-04-26 13:50:00,34.59,34.59,34.57,34.58,1800.0,30.7126,30.7126,30.6948,30.7037,1800.0
2011-04-26 13:55:00,34.57,34.57,34.55,34.57,10500.0,30.6948,30.6948,30.6771,30.6948,10500.0
2011-04-26 14:00:00,34.57,34.58,34.57,34.58,2000.0,30.6948,30.7037,30.6948,30.7037,2000.0
2011-04-26 14:05:00,34.58,34.6,34.57,34.6,2900.0,30.7037,30.7215,30.6948,30.7215,2900.0
2011-04-26 14:10:00,34.6,34.6,34.59,34.59,1600.0,30.7215,30.7215,30.7126,30.7126,1600.0
2011-04-26 14:15:00,34.59,34.61,34.59,34.6,4900.0,30.7126,30.7304,30.7126,30.7215,4900.0
2011-04-26 14:20:00,34.62,34.62,34.6,34.6,2500.0,30.7392,30.7392,30.7215,30.7215,2500.0
2011-04-26 14:25:00,34.59,34.59,34.56,34.58,2100.0,30.7126,30.7126,30.686,30.7037,2100.0
2011-04-26 14:30:00,34.6,34.6,34.56,34.59,4400.0,30.7215,30.7215,30.686,30.7126,4400.0
2011-04-26 14:35:00,34.59,34.6,34.58,34.59,3900.0,30.7126,30.7215,30.7037,30.7126,3900.0
2011-04-26 14:40:00,34.61,34.61,34.58,34.58,1500.0,30.7304,30.7304,30.7037,30.7037,1500.0
2011-04-26 14:45:00,34.59,34.6,34.58,34.59,2900.0,30.7126,30.7215,30.7037,30.7126,2900.0
2011-04-26 14:50:00,34.59,34.59,34.57,34.57,2800.0,30.7126,30.7126,30.6948,30.6948,2800.0
2011-04-26 14:55:00,34.57,34.59,34.56,34.56,3300.0,30.6948,30.7126,30.686,30.686,3300.0
2011-04-26 15:00:00,34.57,34.58,34.56,34.58,4500.0,30.6948,30.7037,30.686,30.7037,4500.0
2011-04-26 15:05:00,34.58,34.6,34.58,34.58,5600.0,30.7037,30.7215,30.7037,30.7037,5600.0
2011-04-26 15:10:00,34.6,34.61,34.59,34.6,6400.0,30.7215,30.7304,30.7126,30.7215,6400.0
2011-04-26 15:15:00,34.59,34.6,34.58,34.59,4300.0,30.7126,30.7215,30.7037,30.7126,4300.0
2011-04-26 15:20:00,34.59,34.6,34.56,34.6,4300.0,30.7126,30.7215,30.686,30.7215,4300.0
2011-04-26 15:25:00,34.59,34.62,34.57,34.6,6000.0,30.7126,30.7392,30.6948,30.7215,6000.0
2011-04-26 15:30:00,34.6,34.61,34.59,34.59,10200.0,30.7215,30.7304,30.7126,30.7126,10200.0
2011-04-26 15:35:00,34.59,34.59,34.52,34.53,9000.0,30.7126,30.7126,30.6505,30.6593,9000.0
2011-04-26 15:40:00,34.54,34.56,34.52,34.54,11000.0,30.6682,30.686,30.6505,30.6682,11000.0
2011-04-26 15:45:00,34.54,34.56,34.5,34.53,16600.0,30.6682,30.686,30.6327,30.6593,16600.0
2011-04-26 15:50:00,34.52,34.54,34.51,34.54,11800.0,30.6505,30.6682,30.6416,30.6682,11800.0
2011-04-26 15:55:00,34.54,34.63,34.53,34.63,50500.0,30.6682,30.7481,30.6593,30.7481,50500.0
2011-04-27 09:30:00,34.7,34.74,34.53,34.74,4800.0,30.8103,30.8458,30.6593,30.8458,4800.0
2011-04-27 09:35:00,34.65,34.65,34.59,34.6,5900.0,30.7659,30.7659,30.7126,30.7215,5900.0
2011-04-27 09:40:00,34.56,34.59,34.52,34.55,3600.0,30.686,30.7126,30.6505,30.6771,3600.0
2011-04-27 09:45:00,34.54,34.6,34.52,34.6,5500.0,30.6682,30.7215,30.6505,30.7215,5500.0
2011-04-27 09:50:00,34.6,34.63,34.58,34.63,6200.0,30.7215,30.7481,30.7037,30.7481,6200.0
2011-04-27 09:55:00,34.63,34.63,34.57,34.59,2700.0,30.7481,30.7481,30.6948,30.7126,2700.0
2011-04-27 10:00:00,34.57,34.59,34.49,34.5,3200.0,30.6948,30.7126,30.6238,30.6327,3200.0
2011-04-27 10:05:00,34.48,34.5,34.46,34.46,2600.0,30.6149,30.6327,30.5972,30.5972,2600.0
2011-04-27 10:10:00,34.44,34.46,34.38,34.42,3300.0,30.5794,30.5972,30.5261,30.5617,3300.0
2011-04-27 10:15:00,34.41,34.41,34.35,34.35,4200.0,30.5528,30.5528,30.4995,30.4995,4200.0
2011-04-27 10:20:00,34.34,34.35,34.32,34.32,3100.0,30.4906,30.4995,30.4729,30.4729,3100.0
2011-04-27 10:25:00,34.32,34.36,34.32,34.36,3900.0,30.4729,30.5084,30.4729,30.5084,3900.0
2011-04-27 10:30:00,34.33,34.36,34.32,34.35,15700.0,30.4817,30.5084,30.4729,30.4995,15700.0
2011-04-27 10:35:00,34.35,34.37,34.33,34.36,8200.0,30.4995,30.5173,30.4817,30.5084,8200.0
2011-04-27 10:40:00,34.36,34.37,34.34,34.35,14300.0,30.5084,30.5173,30.4906,30.4995,14300.0
2011-04-27 10:45:00,34.34,34.36,34.34,34.34,2000.0,30.4906,30.5084,30.4906,30.4906,2000.0
2011-04-27 10:50:00,34.34,34.35,34.31,34.31,3100.0,30.4906,30.4995,30.464,30.464,3100.0
2011-04-27 10:55:00,34.32,34.33,34.31,34.32,2600.0,30.4729,30.4817,30.464,30.4729,2600.0
2011-04-27 11:00:00,34.34,34.36,34.33,34.36,2900.0,30.4906,30.5084,30.4817,30.5084,2900.0
2011-04-27 11:05:00,34.36,34.36,34.33,34.35,2100.0,30.5084,30.5084,30.4817,30.4995,2100.0
2011-04-27 11:10:00,34.35,34.38,34.35,34.38,4200.0,30.4995,30.5261,30.4995,30.5261,4200.0
2011-04-27 11:15:00,34.38,34.38,34.35,34.35,2100.0,30.5261,30.5261,30.4995,30.4995,2100.0
2011-04-27 11:20:00,34.35,34.35,34.35,34.35,900.0,30.4995,30.4995,30.4995,30.4995,900.0
2011-04-27 11:25:00,34.35,34.36,34.35,34.36,1500.0,30.4995,30.5084,30.4995,30.5084,1500.0
2011-04-27 11:30:00,34.36,34.37,34.34,34.35,4800.0,30.5084,30.5173,30.4906,30.4995,4800.0
2011-04-27 11:35:00,34.34,34.36,34.34,34.35,8900.0,30.4906,30.5084,30.4906,30.4995,8900.0
2011-04-27 11:40:00,34.35,34.36,34.35,34.35,700.0,30.4995,30.5084,30.4995,30.4995,700.0
2011-04-27 11:45:00,34.35,34.36,34.35,34.36,1200.0,30.4995,30.5084,30.4995,30.5084,1200.0
2011-04-27 11:50:00,34.36,34.36,34.34,34.34,2200.0,30.5084,30.5084,30.4906,30.4906,2200.0
2011-04-27 11:55:00,34.34,34.36,34.34,34.35,3800.0,30.4906,30.5084,30.4906,30.4995,3800.0
2011-04-27 12:00:00,34.34,34.36,34.34,34.36,4200.0,30.4906,30.5084,30.4906,30.5084,4200.0
2011-04-27 12:05:00,34.35,34.38,34.35,34.36,4700.0,30.4995,30.5261,30.4995,30.5084,4700.0
2011-04-27 12:10:00,34.37,34.37,34.36,34.36,3600.0,30.5173,30.5173,30.5084,30.5084,3600.0
2011-04-27 12:15:00,34.37,34.37,34.36,34.37,3300.0,30.5173,30.5173,30.5084,30.5173,3300.0
2011-04-27 12:20:00,34.37,34.4,34.36,34.39,5600.0,30.5173,30.5439,30.5084,30.535,5600.0
2011-04-27 12:25:00,34.39,34.4,34.37,34.4,5300.0,30.535,30.5439,30.5173,30.5439,5300.0
2011-04-27 12:30:00,34.4,34.48,34.4,34.48,12700.0,30.5439,30.6149,30.5439,30.6149,12700.0
2011-04-27 12:35:00,34.47,34.65,34.45,34.65,30900.0,30.6061,30.7659,30.5883,30.7659,30900.0
2011-04-27 12:40:00,34.65,34.67,34.63,34.65,14800.0,30.7659,30.7836,30.7481,30.7659,14800.0
2011-04-27 12:45:00,34.65,34.66,34.63,34.65,3700.0,30.7659,30.7748,30.7481,30.7659,3700.0
2011-04-27 12:50:00,34.64,34.67,34.64,34.67,9400.0,30.757,30.7836,30.757,30.7836,9400.0
2011-04-27 12:55:00,34.67,34.76,34.66,34.74,37700.0,30.7836,30.8635,30.7748,30.8458,37700.0
2011-04-27 13:00:00,34.74,34.81,34.74,34.78,22500.0,30.8458,30.9079,30.8458,30.8813,22500.0
2011-04-27 13:05:00,34.77,34.8,34.74,34.79,21100.0,30.8724,30.8991,30.8458,30.8902,21100.0
2011-04-27 13:10:00,34.79,34.8,34.79,34.8,6000.0,30.8902,30.8991,30.8902,30.8991,6000.0
2011-04-27 13:15:00,34.81,34.82,34.8,34.8,5200.0,30.9079,30.9168,30.8991,30.8991,5200.0
2011-04-27 13:20:00,34.8,34.8,34.78,34.79,4700.0,30.8991,30.8991,30.8813,30.8902,4700.0
2011-04-27 13:25:00,34.8,34.84,34.8,34.83,15200.0,30.8991,30.9346,30.8991,30.9257,15200.0
2011-04-27 13:30:00,34.82,34.83,34.8,34.83,10000.0,30.9168,30.9257,30.8991,30.9257,10000.0
2011-04-27 13:35:00,34.84,34.84,34.83,34.84,4100.0,30.9346,30.9346,30.9257,30.9346,4100.0
2011-04-27 13:40:00,34.84,34.85,34.81,34.83,9900.0,30.9346,30.9435,30.9079,30.9257,9900.0
2011-04-27 13:45:00,34.83,34.83,34.78,34.78,7400.0,30.9257,30.9257,30.8813,30.8813,7400.0
2011-04-27 13:50:00,34.8,34.8,34.77,34.77,2400.0,30.8991,30.8991,30.8724,30.8724,2400.0
2011-04-27 13:55:00,34.78,34.8,34.73,34.77,8500.0,30.8813,30.8991,30.8369,30.8724,8500.0
2011-04-27 14:00:00,34.76,34.78,34.76,34.78,6500.0,30.8635,30.8813,30.8635,30.8813,6500.0
2011-04-27 14:05:00,34.78,34.8,34.77,34.78,7600.0,30.8813,30.8991,30.8724,30.8813,7600.0
2011-04-27 14:10:00,34.78,34.82,34.77,34.82,11500.0,30.8813,30.9168,30.8724,30.9168,11500.0
2011-04-27 14:15:00,34.82,34.83,34.79,34.83,12300.0,30.9168,30.9257,30.8902,30.9257,12300.0
2011-04-27 14:20:00,34.81,34.86,34.81,34.86,6000.0,30.9079,30.9523,30.9079,30.9523,6000.0
2011-04-27 14:25:00,34.86,34.9,34.86,34.9,27700.0,30.9523,30.9879,30.9523,30.9879,27700.0
2011-04-27 14:30:00,34.91,34.91,34.89,34.89,4000.0,30.9967,30.9967,30.979,30.979,4000.0
2011-04-27 14:35:00,34.91,34.92,34.9,34.92,9700.0,30.9967,31.0056,30.9879,31.0056,9700.0
2011-04-27 14:40:00,34.91,34.95,34.89,34.93,10900.0,30.9967,31.0322,30.979,31.0145,10900.0
2011-04-27 14:45:00,34.94,34.95,34.89,34.9,3700.0,31.0234,31.0322,30.979,30.9879,3700.0
2011-04-27 14:50:00,34.91,34.95,34.9,34.93,7100.0,30.9967,31.0322,30.9879,31.0145,7100.0
2011-04-27 14:55:00,34.93,34.94,34.9,34.9,8100.0,31.0145,31.0234,30.9879,30.9879,8100.0
2011-04-27 15:00:00,34.9,34.92,34.89,34.91,5400.0,30.9879,31.0056,30.979,30.9967,5400.0
2011-04-27 15:05:00,34.91,34.98,34.9,34.94,10200.0,30.9967,31.0589,30.9879,31.0234,10200.0
2011-04-27 15:10:00,34.96,34.99,34.95,34.99,4600.0,31.0411,31.0678,31.0322,31.0678,4600.0
2011-04-27 15:15:00,34.98,35.07,34.98,35.05,24700.0,31.0589,31.1388,31.0589,31.121,24700.0
2011-04-27 15:20:00,35.05,35.15,35.05,35.12,19600.0,31.121,31.2098,31.121,31.1832,19600.0
2011-04-27 15:25:00,35.12,35.17,35.12,35.16,9300.0,31.1832,31.2276,31.1832,31.2187,9300.0
2011-04-27 15:30:00,35.16,35.21,35.13,35.2,13500.0,31.2187,31.2631,31.1921,31.2542,13500.0
2011-04-27 15:35:00,35.19,35.23,35.18,35.22,8600.0,31.2453,31.2809,31.2365,31.272,8600.0
2011-04-27 15:40:00,35.23,35.28,35.23,35.26,37500.0,31.2809,31.3253,31.2809,31.3075,37500.0
2011-04-27 15:45:00,35.27,35.34,35.25,35.32,47400.0,31.3164,31.3785,31.2986,31.3608,47400.0
2011-04-27 15:50:00,35.32,35.33,35.2,35.2,17900.0,31.3608,31.3697,31.2542,31.2542,17900.0
2011-04-27 15:55:00,35.21,35.25,35.14,35.23,40500.0,31.2631,31.2986,31.201,31.2809,40500.0
2011-04-28 09:30:00,35.26,35.4,35.2,35.4,6400.0,31.3075,31.4318,31.2542,31.4318,6400.0
2011-04-28 09:35:00,35.4,35.6,35.34,35.55,26800.0,31.4318,31.6094,31.3785,31.565,26800.0
2011-04-28 09:40:00,35.53,35.66,35.48,35.62,26400.0,31.5472,31.6627,31.5028,31.6271,26400.0
2011-04-28 09:45:00,35.53,35.58,35.42,35.42,8400.0,31.5472,31.5916,31.4496,31.4496,8400.0
2011-04-28 09:50:00,35.43,35.43,35.2,35.25,8200.0,31.4584,31.4584,31.2542,31.2986,8200.0
2011-04-28 09:55:00,35.25,35.25,35.18,35.18,3300.0,31.2986,31.2986,31.2365,31.2365,3300.0
2011-04-28 10:00:00,35.2,35.28,35.17,35.28,8000.0,31.2542,31.3253,31.2276,31.3253,8000.0
2011-04-28 10:05:00,35.3,35.39,35.27,35.37,7700.0,31.343,31.4229,31.3164,31.4052,7700.0
2011-04-28 10:10:00,35.37,35.47,35.31,35.46,13500.0,31.4052,31.494,31.3519,31.4851,13500.0
2011-04-28 10:15:00,35.45,35.47,35.43,35.46,5500.0,31.4762,31.494,31.4584,31.4851,5500.0
2011-04-28 10:20:00,35.45,35.47,35.41,35.44,5200.0,31.4762,31.494,31.4407,31.4673,5200.0
2011-04-28 10:25:00,35.44,35.46,35.43,35.44,5000.0,31.4673,31.4851,31.4584,31.4673,5000.0
2011-04-28 10:30:00,35.44,35.46,35.42,35.44,5500.0,31.4673,31.4851,31.4496,31.4673,5500.0
2011-04-28 10:35:00,35.43,35.45,35.43,35.44,4800.0,31.4584,31.4762,31.4584,31.4673,4800.0
2011-04-28 10:40:00,35.44,35.54,35.43,35.51,5600.0,31.4673,31.5561,31.4584,31.5295,5600.0
2011-04-28 10:45:00,35.5,35.53,35.49,35.52,5800.0,31.5206,31.5472,31.5117,31.5384,5800.0
2011-04-28 10:50:00,35.49,35.5,35.43,35.45,5500.0,31.5117,31.5206,31.4584,31.4762,5500.0
2011-04-28 10:55:00,35.47,35.5,35.45,35.49,3800.0,31.494,31.5206,31.4762,31.5117,3800.0
2011-04-28 11:00:00,35.48,35.48,35.45,35.46,5800.0,31.5028,31.5028,31.4762,31.4851,5800.0
2011-04-28 11:05:00,35.46,35.47,35.46,35.46,1300.0,31.4851,31.494,31.4851,31.4851,1300.0
2011-04-28 11:10:00,35.46,35.51,35.45,35.5,4700.0,31.4851,31.5295,31.4762,31.5206,4700.0
2011-04-28 11:15:00,35.5,35.52,35.48,35.48,2600.0,31.5206,31.5384,31.5028,31.5028,2600.0
2011-04-28 11:20:00,35.45,35.48,35.45,35.45,3900.0,31.4762,31.5028,31.4762,31.4762,3900.0
2011-04-28 11:25:00,35.45,35.46,35.45,35.45,1300.0,31.4762,31.4851,31.4762,31.4762,1300.0
2011-04-28 11:30:00,35.45,35.47,35.44,35.44,2700.0,31.4762,31.494,31.4673,31.4673,2700.0
2011-04-28 11:35:00,35.46,35.51,35.46,35.51,10100.0,31.4851,31.5295,31.4851,31.5295,10100.0
2011-04-28 11:40:00,35.51,35.51,35.5,35.5,10600.0,31.5295,31.5295,31.5206,31.5206,10600.0
2011-04-28 11:45:00,35.5,35.5,35.47,35.48,8000.0,31.5206,31.5206,31.494,31.5028,8000.0
2011-04-28 11:50:00,35.5,35.52,35.5,35.52,11000.0,31.5206,31.5384,31.5206,31.5384,11000.0
2011-04-28 11:55:00,35.51,35.51,35.49,35.5,5100.0,31.5295,31.5295,31.5117,31.5206,5100.0
2011-04-28 12:00:00,35.5,35.5,35.45,35.48,5100.0,31.5206,31.5206,31.4762,31.5028,5100.0
2011-04-28 12:05:00,35.47,35.47,35.46,35.47,800.0,31.494,31.494,31.4851,31.494,800.0
2011-04-28 12:10:00,35.48,35.51,35.46,35.51,4900.0,31.5028,31.5295,31.4851,31.5295,4900.0
2011-04-28 12:15:00,35.5,35.5,35.44,35.46,6400.0,31.5206,31.5206,31.4673,31.4851,6400.0
2011-04-28 12:20:00,35.46,35.47,35.45,35.45,8300.0,31.4851,31.494,31.4762,31.4762,8300.0
2011-04-28 12:25:00,35.46,35.51,35.45,35.5,5600.0,31.4851,31.5295,31.4762,31.5206,5600.0
2011-04-28 12:30:00,35.5,35.5,35.45,35.45,3000.0,31.5206,31.5206,31.4762,31.4762,3000.0
2011-04-28 12:35:00,35.46,35.5,35.46,35.47,5000.0,31.4851,31.5206,31.4851,31.494,5000.0
2011-04-28 12:40:00,35.47,35.48,35.46,35.48,2600.0,31.494,31.5028,31.4851,31.5028,2600.0
2011-04-28 12:45:00,35.46,35.47,35.44,35.47,3700.0,31.4851,31.494,31.4673,31.494,3700.0
2011-04-28 12:50:00,35.46,35.5,35.45,35.5,6300.0,31.4851,31.5206,31.4762,31.5206,6300.0
2011-04-28 12:55:00,35.5,35.52,35.47,35.47,6300.0,31.5206,31.5384,31.494,31.494,6300.0
2011-04-28 13:00:00,35.48,35.48,35.45,35.45,11500.0,31.5028,31.5028,31.4762,31.4762,11500.0
2011-04-28 13:05:00,35.46,35.52,35.44,35.5,14900.0,31.4851,31.5384,31.4673,31.5206,14900.0
2011-04-28 13:10:00,35.5,35.51,35.49,35.5,4300.0,31.5206,31.5295,31.5117,31.5206,4300.0
2011-04-28 13:15:00,35.51,35.54,35.5,35.5,12400.0,31.5295,31.5561,31.5206,31.5206,12400.0
2011-04-28 13:20:00,35.5,35.54,35.5,35.53,8100.0,31.5206,31.5561,31.5206,31.5472,8100.0
2011-04-28 13:25:00,35.51,35.53,35.5,35.53,5300.0,31.5295,31.5472,31.5206,31.5472,5300.0
2011-04-28 13:30:00,35.52,35.52,35.5,35.5,1400.0,31.5384,31.5384,31.5206,31.5206,1400.0
2011-04-28 13:35:00,35.51,35.52,35.49,35.5,4100.0,31.5295,31.5384,31.5117,31.5206,4100.0
2011-04-28 13:40:00,35.5,35.51,35.49,35.51,4200.0,31.5206,31.5295,31.5117,31.5295,4200.0
2011-04-28 13:45:00,35.52,35.53,35.51,35.51,5200.0,31.5384,31.5472,31.5295,31.5295,5200.0
2011-04-28 13:50:00,35.52,35.53,35.5,35.52,5500.0,31.5384,31.5472,31.5206,31.5384,5500.0
2011-04-28 13:55:00,35.53,35.54,35.51,35.51,3300.0,31.5472,31.5561,31.5295,31.5295,3300.0
2011-04-28 14:00:00,35.53,35.55,35.52,35.53,8800.0,31.5472,31.565,31.5384,31.5472,8800.0
2011-04-28 14:05:00,35.52,35.55,35.52,35.54,6200.0,31.5384,31.565,31.5384,31.5561,6200.0
2011-04-28 14:10:00,35.53,35.65,35.52,35.64,15300.0,31.5472,31.6538,31.5384,31.6449,15300.0
2011-04-28 14:15:00,35.64,35.69,35.64,35.65,8700.0,31.6449,31.6893,31.6449,31.6538,8700.0
2011-04-28 14:20:00,35.64,35.64,35.57,35.59,6600.0,31.6449,31.6449,31.5828,31.6005,6600.0
2011-04-28 14:25:00,35.59,35.63,35.57,35.57,5700.0,31.6005,31.636,31.5828,31.5828,5700.0
2011-04-28 14:30:00,35.55,35.61,35.55,35.56,10300.0,31.565,31.6183,31.565,31.5739,10300.0
2011-04-28 14:35:00,35.56,35.62,35.54,35.62,8200.0,31.5739,31.6271,31.5561,31.6271,8200.0
2011-04-28 14:40:00,35.61,35.62,35.57,35.57,6800.0,31.6183,31.6271,31.5828,31.5828,6800.0
2011-04-28 14:45:00,35.56,35.56,35.52,35.52,5800.0,31.5739,31.5739,31.5384,31.5384,5800.0
2011-04-28 14:50:00,35.52,35.6,35.51,35.55,15100.0,31.5384,31.6094,31.5295,31.565,15100.0
2011-04-28 14:55:00,35.54,35.54,35.52,35.53,6500.0,31.5561,31.5561,31.5384,31.5472,6500.0
2011-04-28 15:00:00,35.53,35.56,35.51,35.55,9000.0,31.5472,31.5739,31.5295,31.565,9000.0
2011-04-28 15:05:00,35.55,35.56,35.54,35.55,10900.0,31.565,31.5739,31.5561,31.565,10900.0
2011-04-28 15:10:00,35.55,35.57,35.54,35.55,9600.0,31.565,31.5828,31.5561,31.565,9600.0
2011-04-28 15:15:00,35.55,35.57,35.55,35.55,8100.0,31.565,31.5828,31.565,31.565,8100.0
2011-04-28 15:20:00,35.55,35.55,35.51,35.53,9800.0,31.565,31.565,31.5295,31.5472,9800.0
2011-04-28 15:25:00,35.53,35.56,35.52,35.53,5600.0,31.5472,31.5739,31.5384,31.5472,5600.0
2011-04-28 15:30:00,35.52,35.56,35.52,35.53,23600.0,31.5384,31.5739,31.5384,31.5472,23600.0
2011-04-28 15:35:00,35.53,35.54,35.52,35.53,17700.0,31.5472,31.5561,31.5384,31.5472,17700.0
2011-04-28 15:40:00,35.53,35.53,35.48,35.48,11800.0,31.5472,31.5472,31.5028,31.5028,11800.0
2011-04-28 15:45:00,35.49,35.52,35.4,35.4,15700.0,31.5117,31.5384,31.4318,31.4318,15700.0
2011-04-28 15:50:00,35.4,35.41,35.3,35.3,18700.0,31.4318,31.4407,31.343,31.343,18700.0
2011-04-28 15:55:00,35.31,35.45,35.31,35.44,67700.0,31.3519,31.4762,31.3519,31.4673,67700.0
2011-04-29 09:30:00,35.37,35.45,35.25,35.33,3200.0,31.4052,31.4762,31.2986,31.3697,3200.0
2011-04-29 09:35:00,35.37,35.45,35.37,35.43,1400.0,31.4052,31.4762,31.4052,31.4584,1400.0
2011-04-29 09:40:00,35.43,35.55,35.43,35.55,3500.0,31.4584,31.565,31.4584,31.565,3500.0
2011-04-29 09:45:00,35.52,35.54,35.47,35.47,2800.0,31.5384,31.5561,31.494,31.494,2800.0
2011-04-29 09:50:00,35.44,35.44,35.39,35.4,700.0,31.4673,31.4673,31.4229,31.4318,700.0
2011-04-29 09:55:00,35.4,35.42,35.36,35.37,4500.0,31.4318,31.4496,31.3963,31.4052,4500.0
2011-04-29 10:00:00,35.36,35.46,35.36,35.45,3600.0,31.3963,31.4851,31.3963,31.4762,3600.0
2011-04-29 10:05:00,35.48,35.51,35.42,35.45,21300.0,31.5028,31.5295,31.4496,31.4762,21300.0
2011-04-29 10:10:00,35.44,35.45,35.44,35.45,700.0,31.4673,31.4762,31.4673,31.4762,700.0
2011-04-29 10:15:00,35.46,35.51,35.43,35.51,4200.0,31.4851,31.5295,31.4584,31.5295,4200.0
2011-04-29 10:20:00,35.5,35.53,35.49,35.52,1800.0,31.5206,31.5472,31.5117,31.5384,1800.0
2011-04-29 10:25:00,35.52,35.59,35.52,35.59,2100.0,31.5384,31.6005,31.5384,31.6005,2100.0
2011-04-29 10:30:00,35.57,35.58,35.56,35.58,700.0,31.5828,31.5916,31.5739,31.5916,700.0
2011-04-29 10:35:00,35.57,35.6,35.56,35.6,1500.0,31.5828,31.6094,31.5739,31.6094,1500.0
2011-04-29 10:40:00,35.59,35.63,35.59,35.63,1500.0,31.6005,31.636,31.6005,31.636,1500.0
2011-04-29 10:45:00,35.63,35.64,35.6,35.63,1600.0,31.636,31.6449,31.6094,31.636,1600.0
2011-04-29 10:50:00,35.64,35.7,35.64,35.69,68700.0,31.6449,31.6982,31.6449,31.6893,68700.0
2011-04-29 10:55:00,35.68,35.68,35.66,35.67,600.0,31.6804,31.6804,31.6627,31.6715,600.0
2011-04-29 11:00:00,35.67,35.67,35.6,35.61,3600.0,31.6715,31.6715,31.6094,31.6183,3600.0
2011-04-29 11:05:00,35.62,35.63,35.57,35.57,2300.0,31.6271,31.636,31.5828,31.5828,2300.0
2011-04-29 11:10:00,35.56,35.57,35.54,35.54,3600.0,31.5739,31.5828,31.5561,31.5561,3600.0
2011-04-29 11:15:00,35.54,35.54,35.52,35.52,400.0,31.5561,31.5561,31.5384,31.5384,400.0
2011-04-29 11:20:00,35.51,35.52,35.5,35.51,2000.0,31.5295,31.5384,31.5206,31.5295,2000.0
2011-04-29 11:25:00,35.51,35.53,35.51,35.53,1500.0,31.5295,31.5472,31.5295,31.5472,1500.0
2011-04-29 11:30:00,35.53,35.53,35.51,35.51,2300.0,31.5472,31.5472,31.5295,31.5295,2300.0
2011-04-29 11:35:00,35.51,35.51,35.49,35.49,1500.0,31.5295,31.5295,31.5117,31.5117,1500.0
2011-04-29 11:40:00,35.52,35.53,35.5,35.5,2600.0,31.5384,31.5472,31.5206,31.5206,2600.0
2011-04-29 11:45:00,35.5,35.52,35.49,35.52,1100.0,31.5206,31.5384,31.5117,31.5384,1100.0
2011-04-29 11:50:00,35.53,35.57,35.53,35.57,2000.0,31.5472,31.5828,31.5472,31.5828,2000.0
2011-04-29 11:55:00,35.56,35.56,35.53,35.53,1800.0,31.5739,31.5739,31.5472,31.5472,1800.0
2011-04-29 12:00:00,35.52,35.55,35.51,35.55,1400.0,31.5384,31.565,31.5295,31.565,1400.0
2011-04-29 12:05:00,35.57,35.57,35.57,35.57,100.0,31.5828,31.5828,31.5828,31.5828,100.0
2011-04-29 12:10:00,35.57,35.6,35.55,35.6,6800.0,31.5828,31.6094,31.565,31.6094,6800.0
2011-04-29 12:15:00,35.6,35.61,35.59,35.6,1100.0,31.6094,31.6183,31.6005,31.6094,1100.0
2011-04-29 12:20:00,35.59,35.6,35.59,35.6,500.0,31.6005,31.6094,31.6005,31.6094,500.0
2011-04-29 12:25:00,35.6,35.6,35.58,35.58,2500.0,31.6094,31.6094,31.5916,31.5916,2500.0
2011-04-29 12:30:00,35.59,35.61,35.58,35.59,6300.0,31.6005,31.6183,31.5916,31.6005,6300.0
2011-04-29 12:35:00,35.58,35.59,35.58,35.58,1100.0,31.5916,31.6005,31.5916,31.5916,1100.0
2011-04-29 12:40:00,35.6,35.62,35.59,35.61,2100.0,31.6094,31.6271,31.6005,31.6183,2100.0
2011-04-29 12:45:00,35.59,35.61,35.56,35.56,2700.0,31.6005,31.6183,31.5739,31.5739,2700.0
2011-04-29 12:50:00,35.58,35.58,35.57,35.58,1000.0,31.5916,31.5916,31.5828,31.5916,1000.0
2011-04-29 12:55:00,35.56,35.59,35.56,35.58,2100.0,31.5739,31.6005,31.5739,31.5916,2100.0
2011-04-29 13:00:00,35.57,35.6,35.57,35.6,2000.0,31.5828,31.6094,31.5828,31.6094,2000.0
2011-04-29 13:05:00,35.59,35.61,35.59,35.6,500.0,31.6005,31.6183,31.6005,31.6094,500.0
2011-04-29 13:10:00,35.61,35.62,35.59,35.6,3200.0,31.6183,31.6271,31.6005,31.6094,3200.0
2011-04-29 13:15:00,35.58,35.58,35.55,35.55,10300.0,31.5916,31.5916,31.565,31.565,10300.0
2011-04-29 13:20:00,35.55,35.56,35.53,35.54,4800.0,31.565,31.5739,31.5472,31.5561,4800.0
2011-04-29 13:25:00,35.54,35.56,35.52,35.52,3000.0,31.5561,31.5739,31.5384,31.5384,3000.0
2011-04-29 13:30:00,35.55,35.55,35.52,35.54,2000.0,31.565,31.565,31.5384,31.5561,2000.0
2011-04-29 13:35:00,35.53,35.54,35.51,35.52,1800.0,31.5472,31.5561,31.5295,31.5384,1800.0
2011-04-29 13:40:00,35.53,35.56,35.52,35.56,3400.0,31.5472,31.5739,31.5384,31.5739,3400.0
2011-04-29 13:45:00,35.56,35.56,35.51,35.53,2100.0,31.5739,31.5739,31.5295,31.5472,2100.0
2011-04-29 13:50:00,35.54,35.54,35.51,35.53,3600.0,31.5561,31.5561,31.5295,31.5472,3600.0
2011-04-29 13:55:00,35.54,35.6,35.52,35.56,15500.0,31.5561,31.6094,31.5384,31.5739,15500.0
2011-04-29 14:00:00,35.55,35.56,35.53,35.55,2300.0,31.565,31.5739,31.5472,31.565,2300.0
2011-04-29 14:05:00,35.55,35.59,35.55,35.59,2800.0,31.565,31.6005,31.565,31.6005,2800.0
2011-04-29 14:10:00,35.6,35.61,35.54,35.55,7300.0,31.6094,31.6183,31.5561,31.565,7300.0
2011-04-29 14:15:00,35.57,35.57,35.53,35.54,1800.0,31.5828,31.5828,31.5472,31.5561,1800.0
2011-04-29 14:20:00,35.54,35.55,35.52,35.54,2400.0,31.5561,31.565,31.5384,31.5561,2400.0
2011-04-29 14:25:00,35.53,35.55,35.52,35.55,1800.0,31.5472,31.565,31.5384,31.565,1800.0
2011-04-29 14:30:00,35.55,35.55,35.52,35.53,10200.0,31.565,31.565,31.5384,31.5472,10200.0
2011-04-29 14:35:00,35.51,35.58,35.48,35.58,12400.0,31.5295,31.5916,31.5028,31.5916,12400.0
2011-04-29 14:40:00,35.58,35.6,35.56,35.56,8100.0,31.5916,31.6094,31.5739,31.5739,8100.0
2011-04-29 14:45:00,35.55,35.56,35.54,35.56,800.0,31.565,31.5739,31.5561,31.5739,800.0
2011-04-29 14:50:00,35.57,35.57,35.53,35.53,1500.0,31.5828,31.5828,31.5472,31.5472,1500.0
2011-04-29 14:55:00,35.53,35.59,35.53,35.56,6100.0,31.5472,31.6005,31.5472,31.5739,6100.0
2011-04-29 15:00:00,35.55,35.55,35.5,35.52,2100.0,31.565,31.565,31.5206,31.5384,2100.0
2011-04-29 15:05:00,35.51,35.51,35.48,35.48,2900.0,31.5295,31.5295,31.5028,31.5028,2900.0
2011-04-29 15:10:00,35.5,35.55,35.5,35.53,6500.0,31.5206,31.565,31.5206,31.5472,6500.0
2011-04-29 15:15:00,35.51,35.53,35.47,35.48,2900.0,31.5295,31.5472,31.494,31.5028,2900.0
2011-04-29 15:20:00,35.47,35.47,35.42,35.42,1600.0,31.494,31.494,31.4496,31.4496,1600.0
2011-04-29 15:25:00,35.41,35.43,35.41,35.41,3300.0,31.4407,31.4584,31.4407,31.4407,3300.0
2011-04-29 15:30:00,35.4,35.41,35.39,35.41,2000.0,31.4318,31.4407,31.4229,31.4407,2000.0
2011-04-29 15:35:00,35.4,35.4,35.37,35.38,5900.0,31.4318,31.4318,31.4052,31.414,5900.0
2011-04-29 15:40:00,35.38,35.38,35.35,35.37,3700.0,31.414,31.414,31.3874,31.4052,3700.0
2011-04-29 15:45:00,35.37,35.47,35.37,35.45,13800.0,31.4052,31.494,31.4052,31.4762,13800.0
2011-04-29 15:50:00,35.44,35.48,35.43,35.48,5300.0,31.4673,31.5028,31.4584,31.5028,5300.0
2011-04-29 15:55:00,35.48,35.51,35.44,35.46,86700.0,31.5028,31.5295,31.4673,31.4851,86700.0
2011-05-02 09:30:00,35.66,35.77,35.57,35.57,7800.0,31.6627,31.7603,31.5828,31.5828,7800.0
2011-05-02 09:35:00,35.6,35.62,35.59,35.59,300.0,31.6094,31.6271,31.6005,31.6005,300.0
2011-05-02 09:40:00,35.55,35.6,35.53,35.57,2200.0,31.565,31.6094,31.5472,31.5828,2200.0
2011-05-02 09:45:00,35.55,35.58,35.55,35.57,4400.0,31.565,31.5916,31.565,31.5828,4400.0
2011-05-02 09:50:00,35.54,35.58,35.54,35.58,6500.0,31.5561,31.5916,31.5561,31.5916,6500.0
2011-05-02 09:55:00,35.57,35.57,35.55,35.56,2500.0,31.5828,31.5828,31.565,31.5739,2500.0
2011-05-02 10:00:00,35.57,35.58,35.56,35.56,4900.0,31.5828,31.5916,31.5739,31.5739,4900.0
2011-05-02 10:05:00,35.55,35.56,35.44,35.44,3500.0,31.565,31.5739,31.4673,31.4673,3500.0
2011-05-02 10:10:00,35.45,35.54,35.44,35.54,9200.0,31.4762,31.5561,31.4673,31.5561,9200.0
2011-05-02 10:15:00,35.54,35.55,35.52,35.53,2900.0,31.5561,31.565,31.5384,31.5472,2900.0
2011-05-02 10:20:00,35.52,35.59,35.52,35.59,7300.0,31.5384,31.6005,31.5384,31.6005,7300.0
2011-05-02 10:25:00,35.59,35.59,35.56,35.56,4200.0,31.6005,31.6005,31.5739,31.5739,4200.0
2011-05-02 10:30:00,35.58,35.63,35.58,35.62,6700.0,31.5916,31.636,31.5916,31.6271,6700.0
2011-05-02 10:35:00,35.61,35.61,35.58,35.59,1800.0,31.6183,31.6183,31.5916,31.6005,1800.0
2011-05-02 10:40:00,35.59,35.62,35.59,35.62,4200.0,31.6005,31.6271,31.6005,31.6271,4200.0
2011-05-02 10:45:00,35.62,35.63,35.6,35.6,8100.0,31.6271,31.636,31.6094,31.6094,8100.0
2011-05-02 10:50:00,35.6,35.61,35.58,35.6,5600.0,31.6094,31.6183,31.5916,31.6094,5600.0
2011-05-02 10:55:00,35.59,35.62,35.58,35.6,7500.0,31.6005,31.6271,31.5916,31.6094,7500.0
2011-05-02 11:00:00,35.61,35.63,35.6,35.62,4300.0,31.6183,31.636,31.6094,31.6271,4300.0
2011-05-02 11:05:00,35.62,35.63,35.61,35.62,1400.0,31.6271,31.636,31.6183,31.6271,1400.0
2011-05-02 11:10:00,35.61,35.65,35.6,35.65,6000.0,31.6183,31.6538,31.6094,31.6538,6000.0
2011-05-02 11:15:00,35.66,35.66,35.61,35.61,3000.0,31.6627,31.6627,31.6183,31.6183,3000.0
2011-05-02 11:20:00,35.63,35.63,35.55,35.58,7700.0,31.636,31.636,31.565,31.5916,7700.0
2011-05-02 11:25:00,35.58,35.6,35.58,35.59,6300.0,31.5916,31.6094,31.5916,31.6005,6300.0
2011-05-02 11:30:00,35.59,35.6,35.56,35.6,4300.0,31.6005,31.6094,31.5739,31.6094,4300.0
2011-05-02 11:35:00,35.6,35.6,35.58,35.59,700.0,31.6094,31.6094,31.5916,31.6005,700.0
2011-05-02 11:40:00,35.59,35.59,35.53,35.54,3900.0,31.6005,31.6005,31.5472,31.5561,3900.0
2011-05-02 11:45:00,35.56,35.6,35.55,35.55,5600.0,31.5739,31.6094,31.565,31.565,5600.0
2011-05-02 11:50:00,35.54,35.57,35.53,35.57,1400.0,31.5561,31.5828,31.5472,31.5828,1400.0
2011-05-02 11:55:00,35.58,35.58,35.52,35.52,6500.0,31.5916,31.5916,31.5384,31.5384,6500.0
2011-05-02 12:00:00,35.5,35.54,35.5,35.51,1600.0,31.5206,31.5561,31.5206,31.5295,1600.0
2011-05-02 12:05:00,35.51,35.51,35.48,35.49,3100.0,31.5295,31.5295,31.5028,31.5117,3100.0
2011-05-02 12:10:00,35.49,35.51,35.48,35.5,9200.0,31.5117,31.5295,31.5028,31.5206,9200.0
2011-05-02 12:15:00,35.51,35.51,35.5,35.5,3600.0,31.5295,31.5295,31.5206,31.5206,3600.0
2011-05-02 12:20:00,35.5,35.52,35.49,35.5,9400.0,31.5206,31.5384,31.5117,31.5206,9400.0
2011-05-02 12:25:00,35.5,35.51,35.42,35.44,6000.0,31.5206,31.5295,31.4496,31.4673,6000.0
2011-05-02 12:30:00,35.44,35.49,35.43,35.47,5500.0,31.4673,31.5117,31.4584,31.494,5500.0
2011-05-02 12:35:00,35.46,35.46,35.43,35.45,2800.0,31.4851,31.4851,31.4584,31.4762,2800.0
2011-05-02 12:40:00,35.45,35.46,35.42,35.44,3600.0,31.4762,31.4851,31.4496,31.4673,3600.0
2011-05-02 12:45:00,35.43,35.43,35.39,35.41,3900.0,31.4584,31.4584,31.4229,31.4407,3900.0
2011-05-02 12:50:00,35.42,35.44,35.41,35.44,4600.0,31.4496,31.4673,31.4407,31.4673,4600.0
2011-05-02 12:55:00,35.44,35.47,35.41,35.41,8800.0,31.4673,31.494,31.4407,31.4407,8800.0
2011-05-02 13:00:00,35.42,35.43,35.39,35.42,7400.0,31.4496,31.4584,31.4229,31.4496,7400.0
2011-05-02 13:05:00,35.41,35.41,35.4,35.4,4300.0,31.4407,31.4407,31.4318,31.4318,4300.0
2011-05-02 13:10:00,35.39,35.39,35.36,35.37,4600.0,31.4229,31.4229,31.3963,31.4052,4600.0
2011-05-02 13:15:00,35.38,35.4,35.38,35.4,3100.0,31.414,31.4318,31.414,31.4318,3100.0
2011-05-02 13:20:00,35.4,35.41,35.39,35.39,3800.0,31.4318,31.4407,31.4229,31.4229,3800.0
2011-05-02 13:25:00,35.39,35.41,35.38,35.4,4000.0,31.4229,31.4407,31.414,31.4318,4000.0
2011-05-02 13:30:00,35.4,35.4,35.39,35.39,700.0,31.4318,31.4318,31.4229,31.4229,700.0
2011-05-02 13:35:00,35.4,35.4,35.37,35.38,2600.0,31.4318,31.4318,31.4052,31.414,2600.0
2011-05-02 13:40:00,35.38,35.38,35.37,35.37,700.0,31.414,31.414,31.4052,31.4052,700.0
2011-05-02 13:45:00,35.38,35.4,35.37,35.4,3600.0,31.414,31.4318,31.4052,31.4318,3600.0
2011-05-02 13:50:00,35.4,35.41,35.4,35.41,2500.0,31.4318,31.4407,31.4318,31.4407,2500.0
2011-05-02 13:55:00,35.41,35.46,35.4,35.45,10700.0,31.4407,31.4851,31.4318,31.4762,10700.0
2011-05-02 14:00:00,35.45,35.45,35.45,35.45,1100.0,31.4762,31.4762,31.4762,31.4762,1100.0
2011-05-02 14:05:00,35.45,35.47,35.45,35.46,8200.0,31.4762,31.494,31.4762,31.4851,8200.0
2011-05-02 14:10:00,35.46,35.47,35.45,35.46,1800.0,31.4851,31.494,31.4762,31.4851,1800.0
2011-05-02 14:15:00,35.47,35.5,35.45,35.48,17300.0,31.494,31.5206,31.4762,31.5028,17300.0
2011-05-02 14:20:00,35.48,35.5,35.46,35.49,3700.0,31.5028,31.5206,31.4851,31.5117,3700.0
2011-05-02 14:25:00,35.49,35.5,35.48,35.5,2100.0,31.5117,31.5206,31.5028,31.5206,2100.0
2011-05-02 14:30:00,35.49,35.5,35.48,35.49,3700.0,31.5117,31.5206,31.5028,31.5117,3700.0
2011-05-02 14:35:00,35.49,35.5,35.49,35.49,4000.0,31.5117,31.5206,31.5117,31.5117,4000.0
2011-05-02 14:40:00,35.5,35.5,35.46,35.5,7300.0,31.5206,31.5206,31.4851,31.5206,7300.0
2011-05-02 14:45:00,35.49,35.51,35.46,35.46,9800.0,31.5117,31.5295,31.4851,31.4851,9800.0
2011-05-02 14:50:00,35.45,35.48,35.42,35.47,11000.0,31.4762,31.5028,31.4496,31.494,11000.0
2011-05-02 14:55:00,35.47,35.47,35.43,35.45,6100.0,31.494,31.494,31.4584,31.4762,6100.0
2011-05-02 15:00:00,35.45,35.46,35.44,35.45,3000.0,31.4762,31.4851,31.4673,31.4762,3000.0
2011-05-02 15:05:00,35.45,35.45,35.44,35.44,1900.0,31.4762,31.4762,31.4673,31.4673,1900.0
2011-05-02 15:10:00,35.44,35.45,35.43,35.43,5200.0,31.4673,31.4762,31.4584,31.4584,5200.0
2011-05-02 15:15:00,35.44,35.44,35.37,35.37,5500.0,31.4673,31.4673,31.4052,31.4052,5500.0
2011-05-02 15:20:00,35.38,35.43,35.38,35.43,5400.0,31.414,31.4584,31.414,31.4584,5400.0
2011-05-02 15:25:00,35.43,35.43,35.4,35.41,9900.0,31.4584,31.4584,31.4318,31.4407,9900.0
2011-05-02 15:30:00,35.42,35.43,35.41,35.41,5700.0,31.4496,31.4584,31.4407,31.4407,5700.0
2011-05-02 15:35:00,35.41,35.41,35.36,35.38,8200.0,31.4407,31.4407,31.3963,31.414,8200.0
2011-05-02 15:40:00,35.38,35.38,35.3,35.3,3200.0,31.414,31.414,31.343,31.343,3200.0
2011-05-02 15:45:00,35.32,35.4,35.31,35.4,15300.0,31.3608,31.4318,31.3519,31.4318,15300.0
2011-05-02 15:50:00,35.4,35.41,35.39,35.41,14500.0,31.4318,31.4407,31.4229,31.4407,14500.0
2011-05-02 15:55:00,35.41,35.42,35.34,35.34,22400.0,31.4407,31.4496,31.3785,31.3785,22400.0
2011-05-03 09:30:00,35.23,35.36,35.17,35.25,3900.0,31.2809,31.3963,31.2276,31.2986,3900.0
2011-05-03 09:35:00,35.26,35.34,35.24,35.29,31400.0,31.3075,31.3785,31.2897,31.3341,31400.0
2011-05-03 09:40:00,35.29,35.3,35.17,35.17,1500.0,31.3341,31.343,31.2276,31.2276,1500.0
2011-05-03 09:45:00,35.17,35.17,35.13,35.17,2700.0,31.2276,31.2276,31.1921,31.2276,2700.0
2011-05-03 09:50:00,35.2,35.21,35.1,35.2,9100.0,31.2542,31.2631,31.1654,31.2542,9100.0
2011-05-03 09:55:00,35.2,35.27,35.19,35.2,12200.0,31.2542,31.3164,31.2453,31.2542,12200.0
2011-05-03 10:00:00,35.2,35.25,35.17,35.19,41300.0,31.2542,31.2986,31.2276,31.2453,41300.0
2011-05-03 10:05:00,35.19,35.21,35.17,35.19,12000.0,31.2453,31.2631,31.2276,31.2453,12000.0
2011-05-03 10:10:00,35.18,35.18,35.1,35.12,2000.0,31.2365,31.2365,31.1654,31.1832,2000.0
2011-05-03 10:15:00,35.14,35.2,35.11,35.13,2300.0,31.201,31.2542,31.1743,31.1921,2300.0
2011-05-03 10:20:00,35.13,35.14,35.04,35.04,1200.0,31.1921,31.201,31.1122,31.1122,1200.0
2011-05-03 10:25:00,35.09,35.09,34.94,34.97,6600.0,31.1566,31.1566,31.0234,31.05,6600.0
2011-05-03 10:30:00,34.97,34.97,34.87,34.91,2900.0,31.05,31.05,30.9612,30.9967,2900.0
2011-05-03 10:35:00,34.9,34.9,34.87,34.89,900.0,30.9879,30.9879,30.9612,30.979,900.0
2011-05-03 10:40:00,34.88,34.92,34.88,34.9,2200.0,30.9701,31.0056,30.9701,30.9879,2200.0
2011-05-03 10:45:00,34.88,34.98,34.87,34.98,2000.0,30.9701,31.0589,30.9612,31.0589,2000.0
2011-05-03 10:50:00,35.0,35.0,35.0,35.0,3800.0,31.0766,31.0766,31.0766,31.0766,3800.0
2011-05-03 10:55:00,35.0,35.01,34.97,35.01,9500.0,31.0766,31.0855,31.05,31.0855,9500.0
2011-05-03 11:00:00,35.0,35.0,34.96,34.96,1900.0,31.0766,31.0766,31.0411,31.0411,1900.0
2011-05-03 11:05:00,34.93,34.93,34.84,34.85,4900.0,31.0145,31.0145,30.9346,30.9435,4900.0
2011-05-03 11:10:00,34.85,34.91,34.85,34.91,1500.0,30.9435,30.9967,30.9435,30.9967,1500.0
2011-05-03 11:15:00,34.92,34.96,34.92,34.95,900.0,31.0056,31.0411,31.0056,31.0322,900.0
2011-05-03 11:20:00,34.97,35.0,34.97,35.0,2500.0,31.05,31.0766,31.05,31.0766,2500.0
2011-05-03 11:25:00,34.99,34.99,34.89,34.9,6200.0,31.0678,31.0678,30.979,30.9879,6200.0
2011-05-03 11:30:00,34.9,34.93,34.9,34.93,1200.0,30.9879,31.0145,30.9879,31.0145,1200.0
2011-05-03 11:35:00,34.93,34.93,34.92,34.93,900.0,31.0145,31.0145,31.0056,31.0145,900.0
2011-05-03 11:40:00,34.92,34.99,34.91,34.95,8200.0,31.0056,31.0678,30.9967,31.0322,8200.0
2011-05-03 11:45:00,34.97,34.97,34.93,34.93,800.0,31.05,31.05,31.0145,31.0145,800.0
2011-05-03 11:50:00,34.93,34.94,34.9,34.9,1700.0,31.0145,31.0234,30.9879,30.9879,1700.0
2011-05-03 11:55:00,34.91,34.93,34.91,34.92,700.0,30.9967,31.0145,30.9967,31.0056,700.0
2011-05-03 12:00:00,34.92,34.96,34.92,34.96,4800.0,31.0056,31.0411,31.0056,31.0411,4800.0
2011-05-03 12:05:00,34.96,34.96,34.93,34.93,800.0,31.0411,31.0411,31.0145,31.0145,800.0
2011-05-03 12:10:00,34.96,34.98,34.91,34.91,5000.0,31.0411,31.0589,30.9967,30.9967,5000.0
2011-05-03 12:15:00,34.92,34.92,34.9,34.9,900.0,31.0056,31.0056,30.9879,30.9879,900.0
2011-05-03 12:20:00,34.91,34.91,34.88,34.89,600.0,30.9967,30.9967,30.9701,30.979,600.0
2011-05-03 12:25:00,34.9,34.92,34.87,34.89,2900.0,30.9879,31.0056,30.9612,30.979,2900.0
2011-05-03 12:30:00,34.9,34.9,34.88,34.89,600.0,30.9879,30.9879,30.9701,30.979,600.0
2011-05-03 12:35:00,34.89,34.89,34.79,34.81,10100.0,30.979,30.979,30.8902,30.9079,10100.0
2011-05-03 12:40:00,34.8,34.83,34.79,34.82,5000.0,30.8991,30.9257,30.8902,30.9168,5000.0
2011-05-03 12:45:00,34.84,34.84,34.81,34.81,1600.0,30.9346,30.9346,30.9079,30.9079,1600.0
2011-05-03 12:50:00,34.82,34.82,34.77,34.77,1100.0,30.9168,30.9168,30.8724,30.8724,1100.0
2011-05-03 12:55:00,34.78,34.79,34.77,34.78,1600.0,30.8813,30.8902,30.8724,30.8813,1600.0
2011-05-03 13:00:00,34.77,34.79,34.77,34.77,2300.0,30.8724,30.8902,30.8724,30.8724,2300.0
2011-05-03 13:05:00,34.77,34.79,34.71,34.79,4900.0,30.8724,30.8902,30.8192,30.8902,4900.0
2011-05-03 13:10:00,34.78,34.8,34.76,34.76,1300.0,30.8813,30.8991,30.8635,30.8635,1300.0
2011-05-03 13:15:00,34.74,34.78,34.74,34.78,700.0,30.8458,30.8813,30.8458,30.8813,700.0
2011-05-03 13:20:00,34.76,34.76,34.74,34.76,1000.0,30.8635,30.8635,30.8458,30.8635,1000.0
2011-05-03 13:25:00,34.75,34.76,34.68,34.68,3900.0,30.8547,30.8635,30.7925,30.7925,3900.0
2011-05-03 13:30:00,34.68,34.72,34.67,34.72,2100.0,30.7925,30.828,30.7836,30.828,2100.0
2011-05-03 13:35:00,34.7,34.74,34.69,34.71,2100.0,30.8103,30.8458,30.8014,30.8192,2100.0
2011-05-03 13:40:00,34.71,34.72,34.67,34.71,8000.0,30.8192,30.828,30.7836,30.8192,8000.0
2011-05-03 13:45:00,34.71,34.73,34.69,34.73,3300.0,30.8192,30.8369,30.8014,30.8369,3300.0
2011-05-03 13:50:00,34.73,34.74,34.69,34.69,10000.0,30.8369,30.8458,30.8014,30.8014,10000.0
2011-05-03 13:55:00,34.7,34.72,34.69,34.71,19500.0,30.8103,30.828,30.8014,30.8192,19500.0
2011-05-03 14:00:00,34.71,34.72,34.7,34.71,6200.0,30.8192,30.828,30.8103,30.8192,6200.0
2011-05-03 14:05:00,34.7,34.71,34.69,34.7,22700.0,30.8103,30.8192,30.8014,30.8103,22700.0
2011-05-03 14:10:00,34.69,34.7,34.68,34.7,16400.0,30.8014,30.8103,30.7925,30.8103,16400.0
2011-05-03 14:15:00,34.7,34.7,34.68,34.68,14200.0,30.8103,30.8103,30.7925,30.7925,14200.0
2011-05-03 14:20:00,34.68,34.68,34.65,34.66,7800.0,30.7925,30.7925,30.7659,30.7748,7800.0
2011-05-03 14:25:00,34.66,34.68,34.64,34.66,5800.0,30.7748,30.7925,30.757,30.7748,5800.0
2011-05-03 14:30:00,34.68,34.68,34.64,34.65,5800.0,30.7925,30.7925,30.757,30.7659,5800.0
2011-05-03 14:35:00,34.65,34.67,34.64,34.64,2400.0,30.7659,30.7836,30.757,30.757,2400.0
2011-05-03 14:40:00,34.64,34.67,34.63,34.66,4200.0,30.757,30.7836,30.7481,30.7748,4200.0
2011-05-03 14:45:00,34.67,34.67,34.63,34.65,2800.0,30.7836,30.7836,30.7481,30.7659,2800.0
2011-05-03 14:50:00,34.65,34.65,34.6,34.6,2600.0,30.7659,30.7659,30.7215,30.7215,2600.0
2011-05-03 14:55:00,34.61,34.62,34.6,34.61,2200.0,30.7304,30.7392,30.7215,30.7304,2200.0
2011-05-03 15:00:00,34.62,34.66,34.62,34.65,3200.0,30.7392,30.7748,30.7392,30.7659,3200.0
2011-05-03 15:05:00,34.67,34.67,34.65,34.66,4100.0,30.7836,30.7836,30.7659,30.7748,4100.0
2011-05-03 15:10:00,34.65,34.69,34.65,34.69,6000.0,30.7659,30.8014,30.7659,30.8014,6000.0
2011-05-03 15:15:00,34.69,34.7,34.69,34.7,6600.0,30.8014,30.8103,30.8014,30.8103,6600.0
2011-05-03 15:20:00,34.7,34.75,34.69,34.75,25100.0,30.8103,30.8547,30.8014,30.8547,25100.0
2011-05-03 15:25:00,34.75,34.76,34.74,34.76,5700.0,30.8547,30.8635,30.8458,30.8635,5700.0
2011-05-03 15:30:00,34.76,34.84,34.75,34.84,22300.0,30.8635,30.9346,30.8547,30.9346,22300.0
2011-05-03 15:35:00,34.83,34.86,34.8,34.86,9700.0,30.9257,30.9523,30.8991,30.9523,9700.0
2011-05-03 15:40:00,34.86,34.93,34.86,34.91,10100.0,30.9523,31.0145,30.9523,30.9967,10100.0
2011-05-03 15:45:00,34.93,34.97,34.9,34.93,13600.0,31.0145,31.05,30.9879,31.0145,13600.0
2011-05-03 15:50:00,34.94,34.99,34.94,34.99,14800.0,31.0234,31.0678,31.0234,31.0678,14800.0
2011-05-03 15:55:00,34.97,34.99,34.94,34.97,32100.0,31.05,31.0678,31.0234,31.05,32100.0
2011-05-04 09:30:00,34.92,35.13,34.92,35.05,3200.0,31.0056,31.1921,31.0056,31.121,3200.0
2011-05-04 09:35:00,34.97,35.1,34.92,35.1,17500.0,31.05,31.1654,31.0056,31.1654,17500.0
2011-05-04 09:40:00,35.1,35.1,34.95,35.05,3200.0,31.1654,31.1654,31.0322,31.121,3200.0
2011-05-04 09:45:00,35.02,35.12,34.99,35.07,2300.0,31.0944,31.1832,31.0678,31.1388,2300.0
2011-05-04 09:50:00,35.1,35.1,34.99,34.99,14300.0,31.1654,31.1654,31.0678,31.0678,14300.0
2011-05-04 09:55:00,35.0,35.07,34.92,34.97,31300.0,31.0766,31.1388,31.0056,31.05,31300.0
2011-05-04 10:00:00,34.99,35.0,34.92,34.99,207900.0,31.0678,31.0766,31.0056,31.0678,207900.0
2011-05-04 10:05:00,34.98,34.99,34.84,34.89,10100.0,31.0589,31.0678,30.9346,30.979,10100.0
2011-05-04 10:10:00,34.89,34.92,34.89,34.9,1800.0,30.979,31.0056,30.979,30.9879,1800.0
2011-05-04 10:15:00,34.89,34.98,34.87,34.98,6900.0,30.979,31.0589,30.9612,31.0589,6900.0
2011-05-04 10:20:00,34.97,34.98,34.94,34.97,5100.0,31.05,31.0589,31.0234,31.05,5100.0
2011-05-04 10:25:00,34.96,35.0,34.92,34.99,6800.0,31.0411,31.0766,31.0056,31.0678,6800.0
2011-05-04 10:30:00,34.97,34.98,34.9,34.9,10100.0,31.05,31.0589,30.9879,30.9879,10100.0
2011-05-04 10:35:00,34.89,34.94,34.88,34.93,8100.0,30.979,31.0234,30.9701,31.0145,8100.0
2011-05-04 10:40:00,34.93,34.94,34.88,34.92,5700.0,31.0145,31.0234,30.9701,31.0056,5700.0
2011-05-04 10:45:00,34.9,34.92,34.82,34.92,123600.0,30.9879,31.0056,30.9168,31.0056,123600.0
2011-05-04 10:50:00,34.93,35.02,34.93,35.01,86500.0,31.0145,31.0944,31.0145,31.0855,86500.0
2011-05-04 10:55:00,35.0,35.01,34.97,35.0,8500.0,31.0766,31.0855,31.05,31.0766,8500.0
2011-05-04 11:00:00,35.0,35.0,34.95,34.98,2500.0,31.0766,31.0766,31.0322,31.0589,2500.0
2011-05-04 11:05:00,35.0,35.0,34.96,34.97,1500.0,31.0766,31.0766,31.0411,31.05,1500.0
2011-05-04 11:10:00,34.96,34.99,34.95,34.95,1300.0,31.0411,31.0678,31.0322,31.0322,1300.0
2011-05-04 11:15:00,34.96,34.96,34.87,34.89,5600.0,31.0411,31.0411,30.9612,30.979,5600.0
2011-05-04 11:20:00,34.91,34.92,34.87,34.92,6800.0,30.9967,31.0056,30.9612,31.0056,6800.0
2011-05-04 11:25:00,34.93,34.95,34.89,34.95,3700.0,31.0145,31.0322,30.979,31.0322,3700.0
2011-05-04 11:30:00,34.95,34.98,34.93,34.94,8700.0,31.0322,31.0589,31.0145,31.0234,8700.0
2011-05-04 11:35:00,34.96,34.97,34.93,34.97,5100.0,31.0411,31.05,31.0145,31.05,5100.0
2011-05-04 11:40:00,34.96,35.07,34.96,35.07,5100.0,31.0411,31.1388,31.0411,31.1388,5100.0
2011-05-04 11:45:00,35.07,35.12,35.04,35.1,18600.0,31.1388,31.1832,31.1122,31.1654,18600.0
2011-05-04 11:50:00,35.09,35.09,35.03,35.06,4300.0,31.1566,31.1566,31.1033,31.1299,4300.0
2011-05-04 11:55:00,35.06,35.08,35.05,35.05,4000.0,31.1299,31.1477,31.121,31.121,4000.0
2011-05-04 12:00:00,35.06,35.06,35.03,35.03,2600.0,31.1299,31.1299,31.1033,31.1033,2600.0
2011-05-04 12:05:00,35.03,35.03,35.01,35.02,3900.0,31.1033,31.1033,31.0855,31.0944,3900.0
2011-05-04 12:10:00,35.02,35.04,34.99,35.01,8900.0,31.0944,31.1122,31.0678,31.0855,8900.0
2011-05-04 12:15:00,35.04,35.04,35.01,35.02,3200.0,31.1122,31.1122,31.0855,31.0944,3200.0
2011-05-04 12:20:00,35.02,35.02,34.98,34.98,6600.0,31.0944,31.0944,31.0589,31.0589,6600.0
2011-05-04 12:25:00,34.98,35.0,34.94,34.95,6800.0,31.0589,31.0766,31.0234,31.0322,6800.0
2011-05-04 12:30:00,34.95,34.96,34.95,34.95,1200.0,31.0322,31.0411,31.0322,31.0322,1200.0
2011-05-04 12:35:00,34.93,34.95,34.9,34.9,2900.0,31.0145,31.0322,30.9879,30.9879,2900.0
2011-05-04 12:40:00,34.91,34.93,34.86,34.86,6100.0,30.9967,31.0145,30.9523,30.9523,6100.0
2011-05-04 12:45:00,34.86,34.89,34.84,34.85,3400.0,30.9523,30.979,30.9346,30.9435,3400.0
2011-05-04 12:50:00,34.86,34.88,34.79,34.88,14100.0,30.9523,30.9701,30.8902,30.9701,14100.0
2011-05-04 12:55:00,34.87,34.94,34.87,34.94,3000.0,30.9612,31.0234,30.9612,31.0234,3000.0
2011-05-04 13:00:00,34.94,35.01,34.93,35.0,8200.0,31.0234,31.0855,31.0145,31.0766,8200.0
2011-05-04 13:05:00,35.01,35.04,35.0,35.02,5400.0,31.0855,31.1122,31.0766,31.0944,5400.0
2011-05-04 13:10:00,35.01,35.04,35.01,35.02,9200.0,31.0855,31.1122,31.0855,31.0944,9200.0
2011-05-04 13:15:00,35.03,35.06,35.01,35.06,15500.0,31.1033,31.1299,31.0855,31.1299,15500.0
2011-05-04 13:20:00,35.06,35.07,35.04,35.06,5100.0,31.1299,31.1388,31.1122,31.1299,5100.0
2011-05-04 13:25:00,35.04,35.05,35.03,35.04,11600.0,31.1122,31.121,31.1033,31.1122,11600.0
2011-05-04 13:30:00,35.04,35.05,35.01,35.01,6100.0,31.1122,31.121,31.0855,31.0855,6100.0
2011-05-04 13:35:00,35.03,35.06,34.98,35.06,8300.0,31.1033,31.1299,31.0589,31.1299,8300.0
2011-05-04 13:40:00,35.08,35.09,35.07,35.08,7800.0,31.1477,31.1566,31.1388,31.1477,7800.0
2011-05-04 13:45:00,35.08,35.08,35.05,35.06,6200.0,31.1477,31.1477,31.121,31.1299,6200.0
2011-05-04 13:50:00,35.07,35.15,35.07,35.15,3700.0,31.1388,31.2098,31.1388,31.2098,3700.0
2011-05-04 13:55:00,35.16,35.28,35.16,35.27,9800.0,31.2187,31.3253,31.2187,31.3164,9800.0
2011-05-04 14:00:00,35.27,35.28,35.22,35.23,12800.0,31.3164,31.3253,31.272,31.2809,12800.0
2011-05-04 14:05:00,35.24,35.24,35.21,35.22,4900.0,31.2897,31.2897,31.2631,31.272,4900.0
2011-05-04 14:10:00,35.22,35.35,35.22,35.35,11500.0,31.272,31.3874,31.272,31.3874,11500.0
2011-05-04 14:15:00,35.36,35.45,35.34,35.45,5400.0,31.3963,31.4762,31.3785,31.4762,5400.0
2011-05-04 14:20:00,35.48,35.48,35.45,35.45,2800.0,31.5028,31.5028,31.4762,31.4762,2800.0
2011-05-04 14:25:00,35.43,35.45,35.39,35.42,2900.0,31.4584,31.4762,31.4229,31.4496,2900.0
2011-05-04 14:30:00,35.42,35.44,35.38,35.39,4000.0,31.4496,31.4673,31.414,31.4229,4000.0
2011-05-04 14:35:00,35.4,35.56,35.4,35.56,21600.0,31.4318,31.5739,31.4318,31.5739,21600.0
2011-05-04 14:40:00,35.56,35.65,35.56,35.63,13200.0,31.5739,31.6538,31.5739,31.636,13200.0
2011-05-04 14:45:00,35.63,35.66,35.63,35.66,39100.0,31.636,31.6627,31.636,31.6627,39100.0
2011-05-04 14:50:00,35.66,35.69,35.62,35.63,18000.0,31.6627,31.6893,31.6271,31.636,18000.0
2011-05-04 14:55:00,35.63,35.64,35.59,35.62,15400.0,31.636,31.6449,31.6005,31.6271,15400.0
2011-05-04 15:00:00,35.62,35.68,35.61,35.62,11200.0,31.6271,31.6804,31.6183,31.6271,11200.0
2011-05-04 15:05:00,35.62,35.63,35.58,35.58,14900.0,31.6271,31.636,31.5916,31.5916,14900.0
2011-05-04 15:10:00,35.56,35.62,35.55,35.59,14700.0,31.5739,31.6271,31.565,31.6005,14700.0
2011-05-04 15:15:00,35.59,35.6,35.55,35.57,44600.0,31.6005,31.6094,31.565,31.5828,44600.0
2011-05-04 15:20:00,35.56,35.58,35.54,35.58,36700.0,31.5739,31.5916,31.5561,31.5916,36700.0
2011-05-04 15:25:00,35.57,35.62,35.54,35.6,13400.0,31.5828,31.6271,31.5561,31.6094,13400.0
2011-05-04 15:30:00,35.6,35.63,35.56,35.6,18900.0,31.6094,31.636,31.5739,31.6094,18900.0
2011-05-04 15:35:00,35.6,35.65,35.6,35.64,14400.0,31.6094,31.6538,31.6094,31.6449,14400.0
2011-05-04 15:40:00,35.64,35.67,35.62,35.66,18100.0,31.6449,31.6715,31.6271,31.6627,18100.0
2011-05-04 15:45:00,35.66,35.72,35.64,35.72,43200.0,31.6627,31.7159,31.6449,31.7159,43200.0
2011-05-04 15:50:00,35.71,35.78,35.69,35.7,37100.0,31.7071,31.7692,31.6893,31.6982,37100.0
2011-05-04 15:55:00,35.7,35.79,35.69,35.76,84800.0,31.6982,31.7781,31.6893,31.7515,84800.0
2011-05-05 09:30:00,35.5,35.73,35.34,35.41,7500.0,31.5206,31.7248,31.3785,31.4407,7500.0
2011-05-05 09:35:00,35.44,36.03,35.4,35.71,22300.0,31.4673,31.9912,31.4318,31.7071,22300.0
2011-05-05 09:40:00,35.72,35.72,35.65,35.65,5000.0,31.7159,31.7159,31.6538,31.6538,5000.0
2011-05-05 09:45:00,35.65,35.88,35.62,35.87,18600.0,31.6538,31.858,31.6271,31.8491,18600.0
2011-05-05 09:50:00,35.84,36.17,35.8,36.04,18700.0,31.8225,32.1155,31.787,32.0001,18700.0
2011-05-05 09:55:00,36.07,36.2,36.0,36.16,25800.0,32.0267,32.1421,31.9645,32.1066,25800.0
2011-05-05 10:00:00,36.15,36.74,36.15,36.62,56600.0,32.0977,32.6216,32.0977,32.515,56600.0
2011-05-05 10:05:00,36.61,36.98,36.54,36.95,44900.0,32.5062,32.8347,32.444,32.8081,44900.0
2011-05-05 10:10:00,36.95,37.01,36.68,36.71,18200.0,32.8081,32.8613,32.5683,32.595,18200.0
2011-05-05 10:15:00,36.68,36.69,36.6,36.65,8000.0,32.5683,32.5772,32.4973,32.5417,8000.0
2011-05-05 10:20:00,36.6,36.65,36.45,36.5,12700.0,32.4973,32.5417,32.3641,32.4085,12700.0
2011-05-05 10:25:00,36.46,36.55,36.37,36.38,15700.0,32.373,32.4529,32.2931,32.302,15700.0
2011-05-05 10:30:00,36.44,36.48,36.33,36.44,71200.0,32.3552,32.3907,32.2576,32.3552,71200.0
2011-05-05 10:35:00,36.4,36.61,36.4,36.44,9100.0,32.3197,32.5062,32.3197,32.3552,9100.0
2011-05-05 10:40:00,36.45,36.47,36.4,36.44,9700.0,32.3641,32.3819,32.3197,32.3552,9700.0
2011-05-05 10:45:00,36.42,36.43,36.36,36.4,7400.0,32.3375,32.3463,32.2842,32.3197,7400.0
2011-05-05 10:50:00,36.41,36.49,36.4,36.49,100800.0,32.3286,32.3996,32.3197,32.3996,100800.0
2011-05-05 10:55:00,36.49,36.54,36.45,36.45,76200.0,32.3996,32.444,32.3641,32.3641,76200.0
2011-05-05 11:00:00,36.45,36.49,36.41,36.43,23800.0,32.3641,32.3996,32.3286,32.3463,23800.0
2011-05-05 11:05:00,36.41,36.42,36.35,36.4,7500.0,32.3286,32.3375,32.2753,32.3197,7500.0
2011-05-05 11:10:00,36.4,36.41,36.36,36.41,12700.0,32.3197,32.3286,32.2842,32.3286,12700.0
2011-05-05 11:15:00,36.4,36.44,36.3,36.31,14100.0,32.3197,32.3552,32.2309,32.2398,14100.0
2011-05-05 11:20:00,36.31,36.32,36.24,36.25,5500.0,32.2398,32.2487,32.1776,32.1865,5500.0
2011-05-05 11:25:00,36.25,36.26,36.19,36.23,18400.0,32.1865,32.1954,32.1333,32.1688,18400.0
2011-05-05 11:30:00,36.25,36.42,36.23,36.32,10500.0,32.1865,32.3375,32.1688,32.2487,10500.0
2011-05-05 11:35:00,36.32,36.34,36.3,36.32,3900.0,32.2487,32.2664,32.2309,32.2487,3900.0
2011-05-05 11:40:00,36.32,36.33,36.3,36.3,8000.0,32.2487,32.2576,32.2309,32.2309,8000.0
2011-05-05 11:45:00,36.3,36.38,36.3,36.34,4600.0,32.2309,32.302,32.2309,32.2664,4600.0
2011-05-05 11:50:00,36.34,36.38,36.32,36.36,1600.0,32.2664,32.302,32.2487,32.2842,1600.0
2011-05-05 11:55:00,36.36,36.43,36.35,36.43,2600.0,32.2842,32.3463,32.2753,32.3463,2600.0
2011-05-05 12:00:00,36.43,36.58,36.43,36.55,9400.0,32.3463,32.4795,32.3463,32.4529,9400.0
2011-05-05 12:05:00,36.55,36.55,36.43,36.44,17100.0,32.4529,32.4529,32.3463,32.3552,17100.0
2011-05-05 12:10:00,36.43,36.49,36.37,36.49,10700.0,32.3463,32.3996,32.2931,32.3996,10700.0
2011-05-05 12:15:00,36.5,36.56,36.45,36.56,6200.0,32.4085,32.4618,32.3641,32.4618,6200.0
2011-05-05 12:20:00,36.57,36.62,36.57,36.62,3600.0,32.4707,32.515,32.4707,32.515,3600.0
2011-05-05 12:25:00,36.61,36.63,36.57,36.62,4000.0,32.5062,32.5239,32.4707,32.515,4000.0
2011-05-05 12:30:00,36.61,36.62,36.59,36.62,5400.0,32.5062,32.515,32.4884,32.515,5400.0
2011-05-05 12:35:00,36.61,36.65,36.61,36.64,2700.0,32.5062,32.5417,32.5062,32.5328,2700.0
2011-05-05 12:40:00,36.67,36.79,36.65,36.78,10600.0,32.5594,32.666,32.5417,32.6571,10600.0
2011-05-05 12:45:00,36.79,36.79,36.71,36.79,4700.0,32.666,32.666,32.595,32.666,4700.0
2011-05-05 12:50:00,36.8,36.81,36.77,36.79,6400.0,32.6749,32.6838,32.6482,32.666,6400.0
2011-05-05 12:55:00,36.8,36.81,36.75,36.81,6200.0,32.6749,32.6838,32.6305,32.6838,6200.0
2011-05-05 13:00:00,36.8,36.82,36.77,36.8,5400.0,32.6749,32.6926,32.6482,32.6749,5400.0
2011-05-05 13:05:00,36.8,36.81,36.76,36.78,6700.0,32.6749,32.6838,32.6394,32.6571,6700.0
2011-05-05 13:10:00,36.78,36.79,36.75,36.79,7900.0,32.6571,32.666,32.6305,32.666,7900.0
2011-05-05 13:15:00,36.79,36.81,36.76,36.78,8000.0,32.666,32.6838,32.6394,32.6571,8000.0
2011-05-05 13:20:00,36.8,36.85,36.8,36.83,6000.0,32.6749,32.7193,32.6749,32.7015,6000.0
2011-05-05 13:25:00,36.82,36.84,36.81,36.83,4000.0,32.6926,32.7104,32.6838,32.7015,4000.0
2011-05-05 13:30:00,36.84,36.89,36.84,36.88,9000.0,32.7104,32.7548,32.7104,32.7459,9000.0
2011-05-05 13:35:00,36.88,36.95,36.86,36.94,6500.0,32.7459,32.8081,32.7281,32.7992,6500.0
2011-05-05 13:40:00,36.92,36.92,36.83,36.85,13600.0,32.7814,32.7814,32.7015,32.7193,13600.0
2011-05-05 13:45:00,36.88,36.9,36.85,36.9,5200.0,32.7459,32.7637,32.7193,32.7637,5200.0
2011-05-05 13:50:00,36.93,37.0,36.92,36.97,6700.0,32.7903,32.8525,32.7814,32.8258,6700.0
2011-05-05 13:55:00,36.97,37.01,36.96,36.98,9600.0,32.8258,32.8613,32.8169,32.8347,9600.0
2011-05-05 14:00:00,36.96,36.96,36.87,36.89,4500.0,32.8169,32.8169,32.737,32.7548,4500.0
2011-05-05 14:05:00,36.87,36.89,36.82,36.85,4800.0,32.737,32.7548,32.6926,32.7193,4800.0
2011-05-05 14:10:00,36.82,36.85,36.79,36.81,9400.0,32.6926,32.7193,32.666,32.6838,9400.0
2011-05-05 14:15:00,36.81,36.84,36.75,36.76,7100.0,32.6838,32.7104,32.6305,32.6394,7100.0
2011-05-05 14:20:00,36.76,36.79,36.74,36.74,7100.0,32.6394,32.666,32.6216,32.6216,7100.0
2011-05-05 14:25:00,36.75,36.76,36.7,36.7,7800.0,32.6305,32.6394,32.5861,32.5861,7800.0
2011-05-05 14:30:00,36.7,36.8,36.69,36.8,8800.0,32.5861,32.6749,32.5772,32.6749,8800.0
2011-05-05 14:35:00,36.82,36.84,36.78,36.78,7200.0,32.6926,32.7104,32.6571,32.6571,7200.0
2011-05-05 14:40:00,36.79,36.79,36.77,36.78,6500.0,32.666,32.666,32.6482,32.6571,6500.0
2011-05-05 14:45:00,36.78,36.78,36.76,36.76,5900.0,32.6571,32.6571,32.6394,32.6394,5900.0
2011-05-05 14:50:00,36.76,36.79,36.74,36.75,12200.0,32.6394,32.666,32.6216,32.6305,12200.0
2011-05-05 14:55:00,36.74,36.83,36.74,36.8,5700.0,32.6216,32.7015,32.6216,32.6749,5700.0
2011-05-05 15:00:00,36.81,36.81,36.76,36.78,10000.0,32.6838,32.6838,32.6394,32.6571,10000.0
2011-05-05 15:05:00,36.78,36.78,36.74,36.75,11500.0,32.6571,32.6571,32.6216,32.6305,11500.0
2011-05-05 15:10:00,36.74,36.76,36.65,36.65,36800.0,32.6216,32.6394,32.5417,32.5417,36800.0
2011-05-05 15:15:00,36.65,36.65,36.58,36.62,15500.0,32.5417,32.5417,32.4795,32.515,15500.0
2011-05-05 15:20:00,36.61,36.62,36.37,36.46,18600.0,32.5062,32.515,32.2931,32.373,18600.0
2011-05-05 15:25:00,36.46,36.49,36.4,36.4,12200.0,32.373,32.3996,32.3197,32.3197,12200.0
2011-05-05 15:30:00,36.4,36.43,36.35,36.42,15700.0,32.3197,32.3463,32.2753,32.3375,15700.0
2011-05-05 15:35:00,36.42,36.46,36.4,36.41,14000.0,32.3375,32.373,32.3197,32.3286,14000.0
2011-05-05 15:40:00,36.4,36.44,36.3,36.44,23000.0,32.3197,32.3552,32.2309,32.3552,23000.0
2011-05-05 15:45:00,36.46,36.59,36.43,36.56,20700.0,32.373,32.4884,32.3463,32.4618,20700.0
2011-05-05 15:50:00,36.56,36.65,36.53,36.65,25700.0,32.4618,32.5417,32.4351,32.5417,25700.0
2011-05-05 15:55:00,36.66,36.71,36.57,36.61,52900.0,32.5506,32.595,32.4707,32.5062,52900.0
2011-05-06 09:30:00,37.18,37.48,37.18,37.46,9500.0,33.0123,33.2786,33.0123,33.2609,9500.0
2011-05-06 09:35:00,37.48,37.86,37.48,37.85,21500.0,33.2786,33.6161,33.2786,33.6072,21500.0
2011-05-06 09:40:00,37.84,38.03,37.84,37.98,14900.0,33.5983,33.767,33.5983,33.7226,14900.0
2011-05-06 09:45:00,37.98,38.25,37.97,38.2,11300.0,33.7226,33.9623,33.7137,33.9179,11300.0
2011-05-06 09:50:00,38.19,38.39,38.19,38.34,15500.0,33.9091,34.0866,33.9091,34.0422,15500.0
2011-05-06 09:55:00,38.33,38.49,38.3,38.48,19500.0,34.0334,34.1754,34.0067,34.1666,19500.0
2011-05-06 10:00:00,38.49,38.62,38.12,38.18,21400.0,34.1754,34.2909,33.8469,33.9002,21400.0
2011-05-06 10:05:00,38.18,38.19,37.86,37.9,10200.0,33.9002,33.9091,33.6161,33.6516,10200.0
2011-05-06 10:10:00,37.89,38.04,37.81,37.95,10100.0,33.6427,33.7759,33.5717,33.696,10100.0
2011-05-06 10:15:00,37.94,38.03,37.93,38.03,9100.0,33.6871,33.767,33.6782,33.767,9100.0
2011-05-06 10:20:00,38.05,38.06,37.94,37.97,6500.0,33.7848,33.7936,33.6871,33.7137,6500.0
2011-05-06 10:25:00,37.96,38.04,37.85,37.9,6500.0,33.7048,33.7759,33.6072,33.6516,6500.0
2011-05-06 10:30:00,37.92,37.94,37.86,37.86,4400.0,33.6693,33.6871,33.6161,33.6161,4400.0
2011-05-06 10:35:00,37.87,38.1,37.87,38.09,7300.0,33.6249,33.8291,33.6249,33.8203,7300.0
2011-05-06 10:40:00,38.09,38.14,38.06,38.13,7700.0,33.8203,33.8647,33.7936,33.8558,7700.0
2011-05-06 10:45:00,38.12,38.36,38.11,38.36,16400.0,33.8469,34.06,33.838,34.06,16400.0
2011-05-06 10:50:00,38.37,38.44,38.35,38.44,11000.0,34.0689,34.131,34.0511,34.131,11000.0
2011-05-06 10:55:00,38.42,38.48,38.19,38.2,19800.0,34.1133,34.1666,33.9091,33.9179,19800.0
2011-05-06 11:00:00,38.18,38.21,38.07,38.11,3700.0,33.9002,33.9268,33.8025,33.838,3700.0
2011-05-06 11:05:00,38.1,38.13,38.05,38.05,3600.0,33.8291,33.8558,33.7848,33.7848,3600.0
2011-05-06 11:10:00,38.05,38.09,37.99,38.02,2600.0,33.7848,33.8203,33.7315,33.7581,2600.0
2011-05-06 11:15:00,38.0,38.14,37.98,38.1,8000.0,33.7404,33.8647,33.7226,33.8291,8000.0
2011-05-06 11:20:00,38.1,38.11,38.03,38.09,3700.0,33.8291,33.838,33.767,33.8203,3700.0
2011-05-06 11:25:00,38.09,38.16,38.04,38.13,8500.0,33.8203,33.8824,33.7759,33.8558,8500.0
2011-05-06 11:30:00,38.13,38.18,38.12,38.13,2200.0,33.8558,33.9002,33.8469,33.8558,2200.0
2011-05-06 11:35:00,38.12,38.13,37.99,38.0,2400.0,33.8469,33.8558,33.7315,33.7404,2400.0
2011-05-06 11:40:00,38.02,38.09,37.99,38.0,23600.0,33.7581,33.8203,33.7315,33.7404,23600.0
2011-05-06 11:45:00,38.0,38.03,37.96,37.99,3300.0,33.7404,33.767,33.7048,33.7315,3300.0
2011-05-06 11:50:00,37.98,38.01,37.94,37.96,3900.0,33.7226,33.7492,33.6871,33.7048,3900.0
2011-05-06 11:55:00,37.98,37.98,37.86,37.92,10200.0,33.7226,33.7226,33.6161,33.6693,10200.0
2011-05-06 12:00:00,37.91,37.92,37.8,37.86,7900.0,33.6604,33.6693,33.5628,33.6161,7900.0
2011-05-06 12:05:00,37.85,37.87,37.76,37.76,7600.0,33.6072,33.6249,33.5273,33.5273,7600.0
2011-05-06 12:10:00,37.76,37.87,37.75,37.79,4700.0,33.5273,33.6249,33.5184,33.5539,4700.0
2011-05-06 12:15:00,37.8,37.88,37.66,37.72,8400.0,33.5628,33.6338,33.4385,33.4917,8400.0
2011-05-06 12:20:00,37.7,37.75,37.66,37.72,4900.0,33.474,33.5184,33.4385,33.4917,4900.0
2011-05-06 12:25:00,37.73,37.78,37.65,37.65,2600.0,33.5006,33.545,33.4296,33.4296,2600.0
2011-05-06 12:30:00,37.66,37.7,37.64,37.65,1900.0,33.4385,33.474,33.4207,33.4296,1900.0
2011-05-06 12:35:00,37.64,37.66,37.56,37.57,7200.0,33.4207,33.4385,33.3497,33.3586,7200.0
2011-05-06 12:40:00,37.57,37.59,37.43,37.47,3500.0,33.3586,33.3763,33.2343,33.2698,3500.0
2011-05-06 12:45:00,37.46,37.46,37.41,37.43,2600.0,33.2609,33.2609,33.2165,33.2343,2600.0
2011-05-06 12:50:00,37.43,37.52,37.42,37.51,5600.0,33.2343,33.3142,33.2254,33.3053,5600.0
2011-05-06 12:55:00,37.54,37.55,37.5,37.55,11200.0,33.3319,33.3408,33.2964,33.3408,11200.0
2011-05-06 13:00:00,37.57,37.72,37.57,37.72,6400.0,33.3586,33.4917,33.3586,33.4917,6400.0
2011-05-06 13:05:00,37.72,37.9,37.7,37.9,21200.0,33.4917,33.6516,33.474,33.6516,21200.0
2011-05-06 13:10:00,37.9,37.9,37.64,37.78,30200.0,33.6516,33.6516,33.4207,33.545,30200.0
2011-05-06 13:15:00,37.75,37.75,37.57,37.64,4600.0,33.5184,33.5184,33.3586,33.4207,4600.0
2011-05-06 13:20:00,37.61,37.61,37.5,37.54,7800.0,33.3941,33.3941,33.2964,33.3319,7800.0
2011-05-06 13:25:00,37.55,37.57,37.47,37.56,7200.0,33.3408,33.3586,33.2698,33.3497,7200.0
2011-05-06 13:30:00,37.56,37.67,37.55,37.63,4600.0,33.3497,33.4473,33.3408,33.4118,4600.0
2011-05-06 13:35:00,37.62,37.62,37.56,37.58,5900.0,33.403,33.403,33.3497,33.3674,5900.0
2011-05-06 13:40:00,37.55,37.61,37.51,37.54,5900.0,33.3408,33.3941,33.3053,33.3319,5900.0
2011-05-06 13:45:00,37.52,37.54,37.51,37.52,2400.0,33.3142,33.3319,33.3053,33.3142,2400.0
2011-05-06 13:50:00,37.52,37.58,37.52,37.53,2700.0,33.3142,33.3674,33.3142,33.323,2700.0
2011-05-06 13:55:00,37.52,37.56,37.52,37.52,1700.0,33.3142,33.3497,33.3142,33.3142,1700.0
2011-05-06 14:00:00,37.53,37.54,37.51,37.54,9600.0,33.323,33.3319,33.3053,33.3319,9600.0
2011-05-06 14:05:00,37.57,37.61,37.57,37.61,2200.0,33.3586,33.3941,33.3586,33.3941,2200.0
2011-05-06 14:10:00,37.62,37.79,37.62,37.74,25400.0,33.403,33.5539,33.403,33.5095,25400.0
2011-05-06 14:15:00,37.73,37.75,37.69,37.74,3400.0,33.5006,33.5184,33.4651,33.5095,3400.0
2011-05-06 14:20:00,37.69,37.69,37.63,37.64,4300.0,33.4651,33.4651,33.4118,33.4207,4300.0
2011-05-06 14:25:00,37.63,37.66,37.59,37.65,10200.0,33.4118,33.4385,33.3763,33.4296,10200.0
2011-05-06 14:30:00,37.64,37.65,37.59,37.62,21500.0,33.4207,33.4296,33.3763,33.403,21500.0
2011-05-06 14:35:00,37.61,37.63,37.48,37.49,10200.0,33.3941,33.4118,33.2786,33.2875,10200.0
2011-05-06 14:40:00,37.5,37.53,37.49,37.51,4300.0,33.2964,33.323,33.2875,33.3053,4300.0
2011-05-06 14:45:00,37.52,37.52,37.41,37.42,14300.0,33.3142,33.3142,33.2165,33.2254,14300.0
2011-05-06 14:50:00,37.41,37.46,37.36,37.37,17800.0,33.2165,33.2609,33.1721,33.181,17800.0
2011-05-06 14:55:00,37.36,37.43,37.31,37.31,9900.0,33.1721,33.2343,33.1277,33.1277,9900.0
2011-05-06 15:00:00,37.31,37.38,37.29,37.37,9800.0,33.1277,33.1899,33.1099,33.181,9800.0
2011-05-06 15:05:00,37.35,37.35,37.28,37.32,7700.0,33.1632,33.1632,33.1011,33.1366,7700.0
2011-05-06 15:10:00,37.33,37.37,37.31,37.31,6600.0,33.1455,33.181,33.1277,33.1277,6600.0
2011-05-06 15:15:00,37.32,37.35,37.31,37.34,11800.0,33.1366,33.1632,33.1277,33.1543,11800.0
2011-05-06 15:20:00,37.34,37.36,37.32,37.36,17500.0,33.1543,33.1721,33.1366,33.1721,17500.0
2011-05-06 15:25:00,37.35,37.4,37.34,37.4,15200.0,33.1632,33.2076,33.1543,33.2076,15200.0
2011-05-06 15:30:00,37.39,37.45,37.38,37.45,25900.0,33.1987,33.252,33.1899,33.252,25900.0
2011-05-06 15:35:00,37.46,37.53,37.45,37.5,18200.0,33.2609,33.323,33.252,33.2964,18200.0
2011-05-06 15:40:00,37.51,37.6,37.5,37.59,26600.0,33.3053,33.3852,33.2964,33.3763,26600.0
2011-05-06 15:45:00,37.59,37.6,37.46,37.48,14300.0,33.3763,33.3852,33.2609,33.2786,14300.0
2011-05-06 15:50:00,37.48,37.48,37.37,37.4,15600.0,33.2786,33.2786,33.181,33.2076,15600.0
2011-05-06 15:55:00,37.4,37.56,37.4,37.43,59300.0,33.2076,33.3497,33.2076,33.2343,59300.0
2011-05-09 09:30:00,37.43,37.46,37.38,37.42,3600.0,33.2343,33.2609,33.1899,33.2254,3600.0
2011-05-09 09:35:00,37.41,37.43,37.33,37.35,2400.0,33.2165,33.2343,33.1455,33.1632,2400.0
2011-05-09 09:40:00,37.31,37.39,37.28,37.39,1900.0,33.1277,33.1987,33.1011,33.1987,1900.0
2011-05-09 09:45:00,37.4,37.44,37.4,37.44,3300.0,33.2076,33.2431,33.2076,33.2431,3300.0
2011-05-09 09:50:00,37.4,37.46,37.39,37.45,3800.0,33.2076,33.2609,33.1987,33.252,3800.0
2011-05-09 09:55:00,37.45,37.52,37.33,37.42,5700.0,33.252,33.3142,33.1455,33.2254,5700.0
2011-05-09 10:00:00,37.42,37.6,37.39,37.48,13800.0,33.2254,33.3852,33.1987,33.2786,13800.0
2011-05-09 10:05:00,37.46,37.63,37.46,37.62,4500.0,33.2609,33.4118,33.2609,33.403,4500.0
2011-05-09 10:10:00,37.63,37.75,37.62,37.74,8500.0,33.4118,33.5184,33.403,33.5095,8500.0
2011-05-09 10:15:00,37.75,37.77,37.64,37.68,4400.0,33.5184,33.5361,33.4207,33.4562,4400.0
2011-05-09 10:20:00,37.67,37.69,37.6,37.69,2300.0,33.4473,33.4651,33.3852,33.4651,2300.0
2011-05-09 10:25:00,37.7,37.72,37.66,37.68,3000.0,33.474,33.4917,33.4385,33.4562,3000.0
2011-05-09 10:30:00,37.67,37.67,37.57,37.62,3000.0,33.4473,33.4473,33.3586,33.403,3000.0
2011-05-09 10:35:00,37.64,37.64,37.5,37.5,2800.0,33.4207,33.4207,33.2964,33.2964,2800.0
2011-05-09 10:40:00,37.49,37.52,37.46,37.52,3800.0,33.2875,33.3142,33.2609,33.3142,3800.0
2011-05-09 10:45:00,37.52,37.52,37.47,37.51,12400.0,33.3142,33.3142,33.2698,33.3053,12400.0
2011-05-09 10:50:00,37.51,37.52,37.51,37.52,8000.0,33.3053,33.3142,33.3053,33.3142,8000.0
2011-05-09 10:55:00,37.52,37.52,37.49,37.51,3000.0,33.3142,33.3142,33.2875,33.3053,3000.0
2011-05-09 11:00:00,37.51,37.52,37.48,37.5,7400.0,33.3053,33.3142,33.2786,33.2964,7400.0
2011-05-09 11:05:00,37.5,37.52,37.5,37.52,2100.0,33.2964,33.3142,33.2964,33.3142,2100.0
2011-05-09 11:10:00,37.52,37.52,37.51,37.51,1600.0,33.3142,33.3142,33.3053,33.3053,1600.0
2011-05-09 11:15:00,37.52,37.52,37.52,37.52,4200.0,33.3142,33.3142,33.3142,33.3142,4200.0
2011-05-09 11:20:00,37.52,37.54,37.5,37.5,3400.0,33.3142,33.3319,33.2964,33.2964,3400.0
2011-05-09 11:25:00,37.52,37.56,37.52,37.56,900.0,33.3142,33.3497,33.3142,33.3497,900.0
2011-05-09 11:30:00,37.57,37.64,37.57,37.63,700.0,33.3586,33.4207,33.3586,33.4118,700.0
2011-05-09 11:35:00,37.63,37.66,37.63,37.66,1000.0,33.4118,33.4385,33.4118,33.4385,1000.0
2011-05-09 11:40:00,37.64,37.64,37.62,37.63,1000.0,33.4207,33.4207,33.403,33.4118,1000.0
2011-05-09 11:45:00,37.63,37.66,37.62,37.65,1200.0,33.4118,33.4385,33.403,33.4296,1200.0
2011-05-09 11:50:00,37.65,37.75,37.64,37.73,2700.0,33.4296,33.5184,33.4207,33.5006,2700.0
2011-05-09 11:55:00,37.71,37.72,37.68,37.72,1200.0,33.4829,33.4917,33.4562,33.4917,1200.0
2011-05-09 12:00:00,37.71,37.79,37.71,37.75,3600.0,33.4829,33.5539,33.4829,33.5184,3600.0
2011-05-09 12:05:00,37.76,37.79,37.75,37.78,1700.0,33.5273,33.5539,33.5184,33.545,1700.0
2011-05-09 12:10:00,37.78,37.8,37.77,37.78,1900.0,33.545,33.5628,33.5361,33.545,1900.0
2011-05-09 12:15:00,37.8,37.8,37.76,37.76,3000.0,33.5628,33.5628,33.5273,33.5273,3000.0
2011-05-09 12:20:00,37.76,37.78,37.75,37.75,1700.0,33.5273,33.545,33.5184,33.5184,1700.0
2011-05-09 12:25:00,37.75,37.77,37.72,37.75,1500.0,33.5184,33.5361,33.4917,33.5184,1500.0
2011-05-09 12:30:00,37.73,37.77,37.73,37.75,2400.0,33.5006,33.5361,33.5006,33.5184,2400.0
2011-05-09 12:35:00,37.76,37.78,37.73,37.73,2400.0,33.5273,33.545,33.5006,33.5006,2400.0
2011-05-09 12:40:00,37.75,37.78,37.74,37.74,900.0,33.5184,33.545,33.5095,33.5095,900.0
2011-05-09 12:45:00,37.72,37.75,37.7,37.75,2700.0,33.4917,33.5184,33.474,33.5184,2700.0
2011-05-09 12:50:00,37.73,37.73,37.63,37.63,8300.0,33.5006,33.5006,33.4118,33.4118,8300.0
2011-05-09 12:55:00,37.65,37.68,37.65,37.68,1700.0,33.4296,33.4562,33.4296,33.4562,1700.0
2011-05-09 13:00:00,37.69,37.77,37.69,37.77,1400.0,33.4651,33.5361,33.4651,33.5361,1400.0
2011-05-09 13:05:00,37.78,37.8,37.77,37.78,2500.0,33.545,33.5628,33.5361,33.545,2500.0
2011-05-09 13:10:00,37.78,37.8,37.77,37.77,1500.0,33.545,33.5628,33.5361,33.5361,1500.0
2011-05-09 13:15:00,37.76,37.78,37.76,37.77,600.0,33.5273,33.545,33.5273,33.5361,600.0
2011-05-09 13:20:00,37.76,37.76,37.72,37.72,1100.0,33.5273,33.5273,33.4917,33.4917,1100.0
2011-05-09 13:25:00,37.72,37.8,37.72,37.77,2100.0,33.4917,33.5628,33.4917,33.5361,2100.0
2011-05-09 13:30:00,37.76,37.8,37.76,37.79,1500.0,33.5273,33.5628,33.5273,33.5539,1500.0
2011-05-09 13:35:00,37.79,37.79,37.75,37.78,1900.0,33.5539,33.5539,33.5184,33.545,1900.0
2011-05-09 13:40:00,37.78,37.79,37.78,37.79,1100.0,33.545,33.5539,33.545,33.5539,1100.0
2011-05-09 13:45:00,37.79,37.8,37.79,37.8,3700.0,33.5539,33.5628,33.5539,33.5628,3700.0
2011-05-09 13:50:00,37.8,37.8,37.75,37.75,5000.0,33.5628,33.5628,33.5184,33.5184,5000.0
2011-05-09 13:55:00,37.72,37.73,37.72,37.72,3700.0,33.4917,33.5006,33.4917,33.4917,3700.0
2011-05-09 14:00:00,37.72,37.74,37.71,37.73,3500.0,33.4917,33.5095,33.4829,33.5006,3500.0
2011-05-09 14:05:00,37.72,37.77,37.72,37.76,4500.0,33.4917,33.5361,33.4917,33.5273,4500.0
2011-05-09 14:10:00,37.76,37.78,37.76,37.78,4300.0,33.5273,33.545,33.5273,33.545,4300.0
2011-05-09 14:15:00,37.78,37.78,37.75,37.77,4100.0,33.545,33.545,33.5184,33.5361,4100.0
2011-05-09 14:20:00,37.76,37.78,37.75,37.78,1600.0,33.5273,33.545,33.5184,33.545,1600.0
2011-05-09 14:25:00,37.78,37.79,37.78,37.78,3500.0,33.545,33.5539,33.545,33.545,3500.0
2011-05-09 14:30:00,37.79,37.8,37.79,37.79,5100.0,33.5539,33.5628,33.5539,33.5539,5100.0
2011-05-09 14:35:00,37.79,37.8,37.78,37.8,7900.0,33.5539,33.5628,33.545,33.5628,7900.0
2011-05-09 14:40:00,37.8,37.85,37.8,37.81,10500.0,33.5628,33.6072,33.5628,33.5717,10500.0
2011-05-09 14:45:00,37.81,37.81,37.75,37.77,3800.0,33.5717,33.5717,33.5184,33.5361,3800.0
2011-05-09 14:50:00,37.76,37.79,37.76,37.79,3600.0,33.5273,33.5539,33.5273,33.5539,3600.0
2011-05-09 14:55:00,37.79,37.82,37.79,37.82,3700.0,33.5539,33.5805,33.5539,33.5805,3700.0
2011-05-09 15:00:00,37.82,37.84,37.8,37.8,5000.0,33.5805,33.5983,33.5628,33.5628,5000.0
2011-05-09 15:05:00,37.8,37.8,37.75,37.75,3500.0,33.5628,33.5628,33.5184,33.5184,3500.0
2011-05-09 15:10:00,37.75,37.76,37.75,37.75,2300.0,33.5184,33.5273,33.5184,33.5184,2300.0
2011-05-09 15:15:00,37.76,37.76,37.75,37.75,3000.0,33.5273,33.5273,33.5184,33.5184,3000.0
2011-05-09 15:20:00,37.74,37.74,37.72,37.72,2300.0,33.5095,33.5095,33.4917,33.4917,2300.0
2011-05-09 15:25:00,37.72,37.74,37.67,37.68,8400.0,33.4917,33.5095,33.4473,33.4562,8400.0
2011-05-09 15:30:00,37.68,37.73,37.67,37.72,11200.0,33.4562,33.5006,33.4473,33.4917,11200.0
2011-05-09 15:35:00,37.72,37.76,37.72,37.75,4400.0,33.4917,33.5273,33.4917,33.5184,4400.0
2011-05-09 15:40:00,37.75,37.76,37.71,37.72,11100.0,33.5184,33.5273,33.4829,33.4917,11100.0
2011-05-09 15:45:00,37.71,37.72,37.63,37.64,17600.0,33.4829,33.4917,33.4118,33.4207,17600.0
2011-05-09 15:50:00,37.64,37.64,37.59,37.59,13100.0,33.4207,33.4207,33.3763,33.3763,13100.0
2011-05-09 15:55:00,37.6,37.68,37.57,37.66,27800.0,33.3852,33.4562,33.3586,33.4385,27800.0
2011-05-10 09:30:00,37.67,37.75,37.64,37.64,5400.0,33.4473,33.5184,33.4207,33.4207,5400.0
2011-05-10 09:35:00,37.75,37.75,37.68,37.72,1100.0,33.5184,33.5184,33.4562,33.4917,1100.0
2011-05-10 09:40:00,37.72,37.86,37.68,37.83,5100.0,33.4917,33.6161,33.4562,33.5894,5100.0
2011-05-10 09:45:00,37.83,37.9,37.82,37.89,4800.0,33.5894,33.6516,33.5805,33.6427,4800.0
2011-05-10 09:50:00,37.9,37.94,37.86,37.92,8900.0,33.6516,33.6871,33.6161,33.6693,8900.0
2011-05-10 09:55:00,37.93,38.09,37.92,38.08,11200.0,33.6782,33.8203,33.6693,33.8114,11200.0
2011-05-10 10:00:00,38.08,38.09,38.0,38.0,7500.0,33.8114,33.8203,33.7404,33.7404,7500.0
2011-05-10 10:05:00,38.02,38.09,38.0,38.09,3500.0,33.7581,33.8203,33.7404,33.8203,3500.0
2011-05-10 10:10:00,38.09,38.09,38.03,38.09,5800.0,33.8203,33.8203,33.767,33.8203,5800.0
2011-05-10 10:15:00,38.09,38.09,38.01,38.01,4100.0,33.8203,33.8203,33.7492,33.7492,4100.0
2011-05-10 10:20:00,38.03,38.09,37.97,37.97,5700.0,33.767,33.8203,33.7137,33.7137,5700.0
2011-05-10 10:25:00,37.97,38.0,37.95,37.96,3800.0,33.7137,33.7404,33.696,33.7048,3800.0
2011-05-10 10:30:00,37.97,38.05,37.97,38.04,7400.0,33.7137,33.7848,33.7137,33.7759,7400.0
2011-05-10 10:35:00,38.03,38.09,38.03,38.09,1700.0,33.767,33.8203,33.767,33.8203,1700.0
2011-05-10 10:40:00,38.09,38.09,38.01,38.01,2800.0,33.8203,33.8203,33.7492,33.7492,2800.0
2011-05-10 10:45:00,38.01,38.04,38.01,38.04,900.0,33.7492,33.7759,33.7492,33.7759,900.0
2011-05-10 10:50:00,38.05,38.09,38.05,38.09,2700.0,33.7848,33.8203,33.7848,33.8203,2700.0
2011-05-10 10:55:00,38.09,38.09,38.0,38.02,3600.0,33.8203,33.8203,33.7404,33.7581,3600.0
2011-05-10 11:00:00,38.03,38.08,38.03,38.08,1100.0,33.767,33.8114,33.767,33.8114,1100.0
2011-05-10 11:05:00,38.08,38.08,38.04,38.05,1300.0,33.8114,33.8114,33.7759,33.7848,1300.0
2011-05-10 11:10:00,38.05,38.07,38.03,38.03,700.0,33.7848,33.8025,33.767,33.767,700.0
2011-05-10 11:15:00,38.05,38.05,38.04,38.04,200.0,33.7848,33.7848,33.7759,33.7759,200.0
2011-05-10 11:20:00,38.05,38.09,38.01,38.01,1000.0,33.7848,33.8203,33.7492,33.7492,1000.0
2011-05-10 11:25:00,38.0,38.03,37.9,37.93,7200.0,33.7404,33.767,33.6516,33.6782,7200.0
2011-05-10 11:30:00,37.95,37.95,37.94,37.94,800.0,33.696,33.696,33.6871,33.6871,800.0
2011-05-10 11:35:00,37.94,37.94,37.92,37.92,700.0,33.6871,33.6871,33.6693,33.6693,700.0
2011-05-10 11:40:00,37.93,37.94,37.92,37.94,1800.0,33.6782,33.6871,33.6693,33.6871,1800.0
2011-05-10 11:45:00,37.94,37.94,37.94,37.94,0.0,33.6871,33.6871,33.6871,33.6871,0.0
2011-05-10 11:50:00,37.94,37.97,37.94,37.97,2300.0,33.6871,33.7137,33.6871,33.7137,2300.0
2011-05-10 11:55:00,37.97,37.99,37.94,37.95,3300.0,33.7137,33.7315,33.6871,33.696,3300.0
2011-05-10 12:00:00,37.97,38.0,37.97,38.0,1300.0,33.7137,33.7404,33.7137,33.7404,1300.0
2011-05-10 12:05:00,38.0,38.01,38.0,38.01,400.0,33.7404,33.7492,33.7404,33.7492,400.0
2011-05-10 12:10:00,38.01,38.02,38.0,38.0,700.0,33.7492,33.7581,33.7404,33.7404,700.0
2011-05-10 12:15:00,37.99,37.99,37.96,37.96,3200.0,33.7315,33.7315,33.7048,33.7048,3200.0
2011-05-10 12:20:00,37.96,37.98,37.96,37.97,1900.0,33.7048,33.7226,33.7048,33.7137,1900.0
2011-05-10 12:25:00,37.97,37.98,37.94,37.98,3000.0,33.7137,33.7226,33.6871,33.7226,3000.0
2011-05-10 12:30:00,37.98,37.98,37.96,37.96,600.0,33.7226,33.7226,33.7048,33.7048,600.0
2011-05-10 12:35:00,37.97,38.0,37.97,38.0,1000.0,33.7137,33.7404,33.7137,33.7404,1000.0
2011-05-10 12:40:00,37.99,37.99,37.94,37.95,3100.0,33.7315,33.7315,33.6871,33.696,3100.0
2011-05-10 12:45:00,37.95,37.96,37.95,37.95,2300.0,33.696,33.7048,33.696,33.696,2300.0
2011-05-10 12:50:00,37.97,37.98,37.95,37.97,500.0,33.7137,33.7226,33.696,33.7137,500.0
2011-05-10 12:55:00,37.98,37.98,37.96,37.96,400.0,33.7226,33.7226,33.7048,33.7048,400.0
2011-05-10 13:00:00,37.97,37.99,37.97,37.99,1700.0,33.7137,33.7315,33.7137,33.7315,1700.0
2011-05-10 13:05:00,38.0,38.01,37.99,38.0,2800.0,33.7404,33.7492,33.7315,33.7404,2800.0
2011-05-10 13:10:00,38.0,38.02,37.99,38.01,1300.0,33.7404,33.7581,33.7315,33.7492,1300.0
2011-05-10 13:15:00,38.0,38.01,37.99,37.99,2200.0,33.7404,33.7492,33.7315,33.7315,2200.0
2011-05-10 13:20:00,38.0,38.0,37.96,37.98,2900.0,33.7404,33.7404,33.7048,33.7226,2900.0
2011-05-10 13:25:00,37.97,38.0,37.89,37.91,11600.0,33.7137,33.7404,33.6427,33.6604,11600.0
2011-05-10 13:30:00,37.91,37.93,37.91,37.93,800.0,33.6604,33.6782,33.6604,33.6782,800.0
2011-05-10 13:35:00,37.92,37.92,37.89,37.9,1600.0,33.6693,33.6693,33.6427,33.6516,1600.0
2011-05-10 13:40:00,37.89,37.89,37.87,37.88,1000.0,33.6427,33.6427,33.6249,33.6338,1000.0
2011-05-10 13:45:00,37.87,37.88,37.87,37.88,400.0,33.6249,33.6338,33.6249,33.6338,400.0
2011-05-10 13:50:00,37.88,37.88,37.84,37.85,2900.0,33.6338,33.6338,33.5983,33.6072,2900.0
2011-05-10 13:55:00,37.84,37.86,37.82,37.84,2900.0,33.5983,33.6161,33.5805,33.5983,2900.0
2011-05-10 14:00:00,37.85,37.85,37.84,37.84,500.0,33.6072,33.6072,33.5983,33.5983,500.0
2011-05-10 14:05:00,37.84,37.85,37.84,37.84,700.0,33.5983,33.6072,33.5983,33.5983,700.0
2011-05-10 14:10:00,37.83,37.84,37.83,37.84,900.0,33.5894,33.5983,33.5894,33.5983,900.0
2011-05-10 14:15:00,37.85,37.86,37.83,37.83,2900.0,33.6072,33.6161,33.5894,33.5894,2900.0
2011-05-10 14:20:00,37.84,37.84,37.84,37.84,300.0,33.5983,33.5983,33.5983,33.5983,300.0
2011-05-10 14:25:00,37.83,37.84,37.79,37.81,6800.0,33.5894,33.5983,33.5539,33.5717,6800.0
2011-05-10 14:30:00,37.8,37.83,37.79,37.82,3700.0,33.5628,33.5894,33.5539,33.5805,3700.0
2011-05-10 14:35:00,37.83,37.92,37.83,37.92,4900.0,33.5894,33.6693,33.5894,33.6693,4900.0
2011-05-10 14:40:00,37.94,37.95,37.93,37.95,1100.0,33.6871,33.696,33.6782,33.696,1100.0
2011-05-10 14:45:00,37.95,37.95,37.93,37.95,3000.0,33.696,33.696,33.6782,33.696,3000.0
2011-05-10 14:50:00,37.95,37.97,37.94,37.97,1900.0,33.696,33.7137,33.6871,33.7137,1900.0
2011-05-10 14:55:00,37.97,38.02,37.97,38.02,3500.0,33.7137,33.7581,33.7137,33.7581,3500.0
2011-05-10 15:00:00,38.01,38.06,38.01,38.06,3200.0,33.7492,33.7936,33.7492,33.7936,3200.0
2011-05-10 15:05:00,38.05,38.06,38.05,38.05,3300.0,33.7848,33.7936,33.7848,33.7848,3300.0
2011-05-10 15:10:00,38.04,38.06,38.04,38.05,1700.0,33.7759,33.7936,33.7759,33.7848,1700.0
2011-05-10 15:15:00,38.05,38.07,38.04,38.07,4700.0,33.7848,33.8025,33.7759,33.8025,4700.0
2011-05-10 15:20:00,38.07,38.07,38.02,38.03,3900.0,33.8025,33.8025,33.7581,33.767,3900.0
2011-05-10 15:25:00,38.02,38.03,37.99,38.0,6200.0,33.7581,33.767,33.7315,33.7404,6200.0
2011-05-10 15:30:00,37.99,38.02,37.98,38.01,6500.0,33.7315,33.7581,33.7226,33.7492,6500.0
2011-05-10 15:35:00,38.0,38.01,37.97,37.97,3900.0,33.7404,33.7492,33.7137,33.7137,3900.0
2011-05-10 15:40:00,37.98,38.0,37.97,37.99,10800.0,33.7226,33.7404,33.7137,33.7315,10800.0
2011-05-10 15:45:00,38.0,38.0,37.96,37.98,5700.0,33.7404,33.7404,33.7048,33.7226,5700.0
2011-05-10 15:50:00,37.97,37.98,37.93,37.98,13200.0,33.7137,33.7226,33.6782,33.7226,13200.0
2011-05-10 15:55:00,37.98,38.03,37.96,38.02,32100.0,33.7226,33.767,33.7048,33.7581,32100.0
2011-05-11 09:30:00,38.01,38.01,37.82,37.85,4900.0,33.7492,33.7492,33.5805,33.6072,4900.0
2011-05-11 09:35:00,37.85,37.94,37.85,37.94,1400.0,33.6072,33.6871,33.6072,33.6871,1400.0
2011-05-11 09:40:00,37.96,38.09,37.96,38.09,700.0,33.7048,33.8203,33.7048,33.8203,700.0
2011-05-11 09:45:00,38.09,38.09,38.07,38.07,2700.0,33.8203,33.8203,33.8025,33.8025,2700.0
2011-05-11 09:50:00,38.09,38.09,38.04,38.06,2600.0,33.8203,33.8203,33.7759,33.7936,2600.0
2011-05-11 09:55:00,38.08,38.08,38.03,38.07,1200.0,33.8114,33.8114,33.767,33.8025,1200.0
2011-05-11 10:00:00,38.08,38.08,38.02,38.03,3100.0,33.8114,33.8114,33.7581,33.767,3100.0
2011-05-11 10:05:00,38.03,38.09,38.03,38.05,2700.0,33.767,33.8203,33.767,33.7848,2700.0
2011-05-11 10:10:00,38.05,38.07,38.01,38.03,5900.0,33.7848,33.8025,33.7492,33.767,5900.0
2011-05-11 10:15:00,38.03,38.05,37.98,37.98,6400.0,33.767,33.7848,33.7226,33.7226,6400.0
2011-05-11 10:20:00,37.98,38.0,37.93,37.94,2600.0,33.7226,33.7404,33.6782,33.6871,2600.0
2011-05-11 10:25:00,37.95,38.02,37.94,38.01,2800.0,33.696,33.7581,33.6871,33.7492,2800.0
2011-05-11 10:30:00,37.99,37.99,37.94,37.94,3100.0,33.7315,33.7315,33.6871,33.6871,3100.0
2011-05-11 10:35:00,37.93,37.96,37.9,37.9,2600.0,33.6782,33.7048,33.6516,33.6516,2600.0
2011-05-11 10:40:00,37.92,37.97,37.92,37.96,2100.0,33.6693,33.7137,33.6693,33.7048,2100.0
2011-05-11 10:45:00,37.94,37.97,37.87,37.88,5600.0,33.6871,33.7137,33.6249,33.6338,5600.0
2011-05-11 10:50:00,37.9,37.93,37.87,37.9,3000.0,33.6516,33.6782,33.6249,33.6516,3000.0
2011-05-11 10:55:00,37.92,37.94,37.9,37.92,2100.0,33.6693,33.6871,33.6516,33.6693,2100.0
2011-05-11 11:00:00,37.92,37.96,37.9,37.92,3300.0,33.6693,33.7048,33.6516,33.6693,3300.0
2011-05-11 11:05:00,37.93,37.96,37.93,37.96,400.0,33.6782,33.7048,33.6782,33.7048,400.0
2011-05-11 11:10:00,37.95,37.97,37.89,37.89,2700.0,33.696,33.7137,33.6427,33.6427,2700.0
2011-05-11 11:15:00,37.9,37.93,37.89,37.93,1600.0,33.6516,33.6782,33.6427,33.6782,1600.0
2011-05-11 11:20:00,37.94,37.96,37.94,37.96,1100.0,33.6871,33.7048,33.6871,33.7048,1100.0
2011-05-11 11:25:00,37.97,37.97,37.89,37.89,2400.0,33.7137,33.7137,33.6427,33.6427,2400.0
2011-05-11 11:30:00,37.9,37.94,37.9,37.91,1500.0,33.6516,33.6871,33.6516,33.6604,1500.0
2011-05-11 11:35:00,37.9,37.9,37.86,37.86,900.0,33.6516,33.6516,33.6161,33.6161,900.0
2011-05-11 11:40:00,37.88,37.9,37.87,37.87,1800.0,33.6338,33.6516,33.6249,33.6249,1800.0
2011-05-11 11:45:00,37.87,37.87,37.86,37.86,600.0,33.6249,33.6249,33.6161,33.6161,600.0
2011-05-11 11:50:00,37.87,37.89,37.87,37.89,400.0,33.6249,33.6427,33.6249,33.6427,400.0
2011-05-11 11:55:00,37.86,37.87,37.82,37.83,1900.0,33.6161,33.6249,33.5805,33.5894,1900.0
2011-05-11 12:00:00,37.81,37.81,37.76,37.76,3700.0,33.5717,33.5717,33.5273,33.5273,3700.0
2011-05-11 12:05:00,37.73,37.74,37.71,37.72,1400.0,33.5006,33.5095,33.4829,33.4917,1400.0
2011-05-11 12:10:00,37.7,37.7,37.6,37.62,4000.0,33.474,33.474,33.3852,33.403,4000.0
2011-05-11 12:15:00,37.6,37.62,37.45,37.53,5600.0,33.3852,33.403,33.252,33.323,5600.0
2011-05-11 12:20:00,37.54,37.56,37.5,37.54,3400.0,33.3319,33.3497,33.2964,33.3319,3400.0
2011-05-11 12:25:00,37.54,37.56,37.52,37.54,2400.0,33.3319,33.3497,33.3142,33.3319,2400.0
2011-05-11 12:30:00,37.52,37.59,37.5,37.53,4800.0,33.3142,33.3763,33.2964,33.323,4800.0
2011-05-11 12:35:00,37.51,37.58,37.51,37.54,2900.0,33.3053,33.3674,33.3053,33.3319,2900.0
2011-05-11 12:40:00,37.55,37.58,37.51,37.51,3000.0,33.3408,33.3674,33.3053,33.3053,3000.0
2011-05-11 12:45:00,37.5,37.51,37.43,37.47,4200.0,33.2964,33.3053,33.2343,33.2698,4200.0
2011-05-11 12:50:00,37.47,37.53,37.44,37.52,2400.0,33.2698,33.323,33.2431,33.3142,2400.0
2011-05-11 12:55:00,37.51,37.56,37.5,37.56,4000.0,33.3053,33.3497,33.2964,33.3497,4000.0
2011-05-11 13:00:00,37.57,37.58,37.51,37.52,3500.0,33.3586,33.3674,33.3053,33.3142,3500.0
2011-05-11 13:05:00,37.55,37.56,37.48,37.48,1500.0,33.3408,33.3497,33.2786,33.2786,1500.0
2011-05-11 13:10:00,37.51,37.53,37.49,37.51,2000.0,33.3053,33.323,33.2875,33.3053,2000.0
2011-05-11 13:15:00,37.49,37.52,37.48,37.5,4000.0,33.2875,33.3142,33.2786,33.2964,4000.0
2011-05-11 13:20:00,37.49,37.53,37.48,37.53,3500.0,33.2875,33.323,33.2786,33.323,3500.0
2011-05-11 13:25:00,37.52,37.53,37.44,37.45,9000.0,33.3142,33.323,33.2431,33.252,9000.0
2011-05-11 13:30:00,37.45,37.47,37.43,37.43,9200.0,33.252,33.2698,33.2343,33.2343,9200.0
2011-05-11 13:35:00,37.41,37.46,37.3,37.45,9800.0,33.2165,33.2609,33.1188,33.252,9800.0
2011-05-11 13:40:00,37.44,37.51,37.43,37.51,3000.0,33.2431,33.3053,33.2343,33.3053,3000.0
2011-05-11 13:45:00,37.5,37.53,37.46,37.46,4100.0,33.2964,33.323,33.2609,33.2609,4100.0
2011-05-11 13:50:00,37.46,37.48,37.46,37.48,1100.0,33.2609,33.2786,33.2609,33.2786,1100.0
2011-05-11 13:55:00,37.45,37.45,37.4,37.43,2900.0,33.252,33.252,33.2076,33.2343,2900.0
2011-05-11 14:00:00,37.42,37.44,37.41,37.43,3200.0,33.2254,33.2431,33.2165,33.2343,3200.0
2011-05-11 14:05:00,37.41,37.44,37.4,37.42,3600.0,33.2165,33.2431,33.2076,33.2254,3600.0
2011-05-11 14:10:00,37.41,37.5,37.4,37.48,9200.0,33.2165,33.2964,33.2076,33.2786,9200.0
2011-05-11 14:15:00,37.47,37.51,37.47,37.51,3100.0,33.2698,33.3053,33.2698,33.3053,3100.0
2011-05-11 14:20:00,37.51,37.51,37.5,37.51,6600.0,33.3053,33.3053,33.2964,33.3053,6600.0
2011-05-11 14:25:00,37.5,37.56,37.5,37.56,2600.0,33.2964,33.3497,33.2964,33.3497,2600.0
2011-05-11 14:30:00,37.56,37.64,37.56,37.58,6100.0,33.3497,33.4207,33.3497,33.3674,6100.0
2011-05-11 14:35:00,37.58,37.68,37.57,37.67,5700.0,33.3674,33.4562,33.3586,33.4473,5700.0
2011-05-11 14:40:00,37.68,37.72,37.66,37.72,5100.0,33.4562,33.4917,33.4385,33.4917,5100.0
2011-05-11 14:45:00,37.69,37.72,37.67,37.7,3400.0,33.4651,33.4917,33.4473,33.474,3400.0
2011-05-11 14:50:00,37.69,37.72,37.67,37.7,4000.0,33.4651,33.4917,33.4473,33.474,4000.0
2011-05-11 14:55:00,37.7,37.74,37.69,37.69,5300.0,33.474,33.5095,33.4651,33.4651,5300.0
2011-05-11 15:00:00,37.69,37.73,37.69,37.72,3400.0,33.4651,33.5006,33.4651,33.4917,3400.0
2011-05-11 15:05:00,37.73,37.75,37.72,37.75,2600.0,33.5006,33.5184,33.4917,33.5184,2600.0
2011-05-11 15:10:00,37.74,37.77,37.73,37.76,2900.0,33.5095,33.5361,33.5006,33.5273,2900.0
2011-05-11 15:15:00,37.77,37.78,37.73,37.77,4300.0,33.5361,33.545,33.5006,33.5361,4300.0
2011-05-11 15:20:00,37.77,37.83,37.77,37.81,2700.0,33.5361,33.5894,33.5361,33.5717,2700.0
2011-05-11 15:25:00,37.82,37.83,37.8,37.8,3800.0,33.5805,33.5894,33.5628,33.5628,3800.0
2011-05-11 15:30:00,37.81,37.82,37.78,37.8,9200.0,33.5717,33.5805,33.545,33.5628,9200.0
2011-05-11 15:35:00,37.8,37.81,37.79,37.79,8600.0,33.5628,33.5717,33.5539,33.5539,8600.0
2011-05-11 15:40:00,37.8,37.82,37.78,37.8,9200.0,33.5628,33.5805,33.545,33.5628,9200.0
2011-05-11 15:45:00,37.8,37.84,37.76,37.84,17500.0,33.5628,33.5983,33.5273,33.5983,17500.0
2011-05-11 15:50:00,37.83,37.85,37.82,37.85,6500.0,33.5894,33.6072,33.5805,33.6072,6500.0
2011-05-11 15:55:00,37.84,37.85,37.79,37.81,34800.0,33.5983,33.6072,33.5539,33.5717,34800.0
2011-05-12 09:30:00,37.57,37.69,37.42,37.46,7500.0,33.3586,33.4651,33.2254,33.2609,7500.0
2011-05-12 09:35:00,37.43,37.54,37.39,37.49,6200.0,33.2343,33.3319,33.1987,33.2875,6200.0
2011-05-12 09:40:00,37.47,37.78,37.47,37.7,4300.0,33.2698,33.545,33.2698,33.474,4300.0
2011-05-12 09:45:00,37.67,37.83,37.67,37.83,7200.0,33.4473,33.5894,33.4473,33.5894,7200.0
2011-05-12 09:50:00,37.83,37.94,37.74,37.8,7400.0,33.5894,33.6871,33.5095,33.5628,7400.0
2011-05-12 09:55:00,37.8,37.81,37.7,37.79,9300.0,33.5628,33.5717,33.474,33.5539,9300.0
2011-05-12 10:00:00,37.78,37.8,37.65,37.66,6200.0,33.545,33.5628,33.4296,33.4385,6200.0
2011-05-12 10:05:00,37.68,37.79,37.61,37.76,6600.0,33.4562,33.5539,33.3941,33.5273,6600.0
2011-05-12 10:10:00,37.77,37.8,37.76,37.76,3200.0,33.5361,33.5628,33.5273,33.5273,3200.0
2011-05-12 10:15:00,37.78,37.84,37.74,37.78,8800.0,33.545,33.5983,33.5095,33.545,8800.0
2011-05-12 10:20:00,37.8,37.82,37.7,37.75,3700.0,33.5628,33.5805,33.474,33.5184,3700.0
2011-05-12 10:25:00,37.73,37.76,37.71,37.74,3200.0,33.5006,33.5273,33.4829,33.5095,3200.0
2011-05-12 10:30:00,37.73,37.8,37.72,37.74,3400.0,33.5006,33.5628,33.4917,33.5095,3400.0
2011-05-12 10:35:00,37.72,37.74,37.71,37.71,1700.0,33.4917,33.5095,33.4829,33.4829,1700.0
2011-05-12 10:40:00,37.71,37.71,37.64,37.64,3800.0,33.4829,33.4829,33.4207,33.4207,3800.0
2011-05-12 10:45:00,37.65,37.66,37.62,37.66,2200.0,33.4296,33.4385,33.403,33.4385,2200.0
2011-05-12 10:50:00,37.65,37.66,37.6,37.63,2000.0,33.4296,33.4385,33.3852,33.4118,2000.0
2011-05-12 10:55:00,37.62,37.67,37.62,37.67,1300.0,33.403,33.4473,33.403,33.4473,1300.0
2011-05-12 11:00:00,37.67,37.7,37.62,37.69,3400.0,33.4473,33.474,33.403,33.4651,3400.0
2011-05-12 11:05:00,37.68,37.68,37.62,37.63,2300.0,33.4562,33.4562,33.403,33.4118,2300.0
2011-05-12 11:10:00,37.65,37.69,37.65,37.68,1000.0,33.4296,33.4651,33.4296,33.4562,1000.0
2011-05-12 11:15:00,37.68,37.71,37.67,37.7,1700.0,33.4562,33.4829,33.4473,33.474,1700.0
2011-05-12 11:20:00,37.71,37.73,37.68,37.72,1700.0,33.4829,33.5006,33.4562,33.4917,1700.0
2011-05-12 11:25:00,37.75,37.77,37.67,37.75,7200.0,33.5184,33.5361,33.4473,33.5184,7200.0
2011-05-12 11:30:00,37.77,37.79,37.74,37.77,2500.0,33.5361,33.5539,33.5095,33.5361,2500.0
2011-05-12 11:35:00,37.78,37.79,37.76,37.76,1300.0,33.545,33.5539,33.5273,33.5273,1300.0
2011-05-12 11:40:00,37.8,37.85,37.8,37.8,3800.0,33.5628,33.6072,33.5628,33.5628,3800.0
2011-05-12 11:45:00,37.79,37.79,37.75,37.79,1300.0,33.5539,33.5539,33.5184,33.5539,1300.0
2011-05-12 11:50:00,37.79,37.82,37.78,37.81,2500.0,33.5539,33.5805,33.545,33.5717,2500.0
2011-05-12 11:55:00,37.8,37.83,37.76,37.78,3300.0,33.5628,33.5894,33.5273,33.545,3300.0
2011-05-12 12:00:00,37.79,37.81,37.77,37.81,2900.0,33.5539,33.5717,33.5361,33.5717,2900.0
2011-05-12 12:05:00,37.81,37.82,37.73,37.77,3100.0,33.5717,33.5805,33.5006,33.5361,3100.0
2011-05-12 12:10:00,37.76,37.77,37.74,37.74,1400.0,33.5273,33.5361,33.5095,33.5095,1400.0
2011-05-12 12:15:00,37.74,37.78,37.74,37.75,1200.0,33.5095,33.545,33.5095,33.5184,1200.0
2011-05-12 12:20:00,37.73,37.77,37.73,37.77,600.0,33.5006,33.5361,33.5006,33.5361,600.0
2011-05-12 12:25:00,37.76,37.81,37.76,37.81,3300.0,33.5273,33.5717,33.5273,33.5717,3300.0
2011-05-12 12:30:00,37.82,37.83,37.8,37.81,800.0,33.5805,33.5894,33.5628,33.5717,800.0
2011-05-12 12:35:00,37.8,37.83,37.8,37.8,3500.0,33.5628,33.5894,33.5628,33.5628,3500.0
2011-05-12 12:40:00,37.8,37.82,37.77,37.78,2400.0,33.5628,33.5805,33.5361,33.545,2400.0
2011-05-12 12:45:00,37.78,37.84,37.78,37.82,3400.0,33.545,33.5983,33.545,33.5805,3400.0
2011-05-12 12:50:00,37.83,37.83,37.79,37.81,2600.0,33.5894,33.5894,33.5539,33.5717,2600.0
2011-05-12 12:55:00,37.8,37.85,37.8,37.83,2500.0,33.5628,33.6072,33.5628,33.5894,2500.0
2011-05-12 13:00:00,37.85,37.95,37.83,37.93,4900.0,33.6072,33.696,33.5894,33.6782,4900.0
2011-05-12 13:05:00,37.95,37.95,37.86,37.87,2000.0,33.696,33.696,33.6161,33.6249,2000.0
2011-05-12 13:10:00,37.87,37.9,37.86,37.9,2100.0,33.6249,33.6516,33.6161,33.6516,2100.0
2011-05-12 13:15:00,37.93,37.96,37.9,37.92,4600.0,33.6782,33.7048,33.6516,33.6693,4600.0
2011-05-12 13:20:00,37.92,37.97,37.92,37.96,3300.0,33.6693,33.7137,33.6693,33.7048,3300.0
2011-05-12 13:25:00,37.96,37.96,37.91,37.95,3900.0,33.7048,33.7048,33.6604,33.696,3900.0
2011-05-12 13:30:00,37.96,37.98,37.93,37.95,7700.0,33.7048,33.7226,33.6782,33.696,7700.0
2011-05-12 13:35:00,37.96,38.0,37.94,37.94,5400.0,33.7048,33.7404,33.6871,33.6871,5400.0
2011-05-12 13:40:00,37.94,37.94,37.89,37.91,1700.0,33.6871,33.6871,33.6427,33.6604,1700.0
2011-05-12 13:45:00,37.93,37.93,37.86,37.87,1500.0,33.6782,33.6782,33.6161,33.6249,1500.0
2011-05-12 13:50:00,37.89,37.9,37.87,37.89,1500.0,33.6427,33.6516,33.6249,33.6427,1500.0
2011-05-12 13:55:00,37.9,37.9,37.85,37.88,3300.0,33.6516,33.6516,33.6072,33.6338,3300.0
2011-05-12 14:00:00,37.88,37.89,37.84,37.86,2400.0,33.6338,33.6427,33.5983,33.6161,2400.0
2011-05-12 14:05:00,37.87,37.87,37.84,37.85,8800.0,33.6249,33.6249,33.5983,33.6072,8800.0
2011-05-12 14:10:00,37.85,37.87,37.83,37.85,3500.0,33.6072,33.6249,33.5894,33.6072,3500.0
2011-05-12 14:15:00,37.83,37.86,37.83,37.84,2900.0,33.5894,33.6161,33.5894,33.5983,2900.0
2011-05-12 14:20:00,37.83,37.85,37.82,37.83,5900.0,33.5894,33.6072,33.5805,33.5894,5900.0
2011-05-12 14:25:00,37.84,37.86,37.83,37.86,4000.0,33.5983,33.6161,33.5894,33.6161,4000.0
2011-05-12 14:30:00,37.85,37.87,37.83,37.86,8700.0,33.6072,33.6249,33.5894,33.6161,8700.0
2011-05-12 14:35:00,37.86,37.87,37.85,37.85,3000.0,33.6161,33.6249,33.6072,33.6072,3000.0
2011-05-12 14:40:00,37.85,37.86,37.85,37.86,2500.0,33.6072,33.6161,33.6072,33.6161,2500.0
2011-05-12 14:45:00,37.86,37.87,37.85,37.85,4300.0,33.6161,33.6249,33.6072,33.6072,4300.0
2011-05-12 14:50:00,37.83,37.84,37.81,37.83,11900.0,33.5894,33.5983,33.5717,33.5894,11900.0
2011-05-12 14:55:00,37.84,37.86,37.83,37.85,3400.0,33.5983,33.6161,33.5894,33.6072,3400.0
2011-05-12 15:00:00,37.84,37.87,37.83,37.85,5800.0,33.5983,33.6249,33.5894,33.6072,5800.0
2011-05-12 15:05:00,37.85,37.87,37.85,37.86,4300.0,33.6072,33.6249,33.6072,33.6161,4300.0
2011-05-12 15:10:00,37.86,37.86,37.84,37.84,3100.0,33.6161,33.6161,33.5983,33.5983,3100.0
2011-05-12 15:15:00,37.84,37.92,37.84,37.87,6800.0,33.5983,33.6693,33.5983,33.6249,6800.0
2011-05-12 15:20:00,37.87,37.92,37.83,37.84,3800.0,33.6249,33.6693,33.5894,33.5983,3800.0
2011-05-12 15:25:00,37.85,37.92,37.84,37.89,5300.0,33.6072,33.6693,33.5983,33.6427,5300.0
2011-05-12 15:30:00,37.89,37.93,37.87,37.93,5000.0,33.6427,33.6782,33.6249,33.6782,5000.0
2011-05-12 15:35:00,37.94,37.95,37.89,37.95,5100.0,33.6871,33.696,33.6427,33.696,5100.0
2011-05-12 15:40:00,37.95,37.95,37.88,37.95,6800.0,33.696,33.696,33.6338,33.696,6800.0
2011-05-12 15:45:00,37.95,38.0,37.95,37.99,10900.0,33.696,33.7404,33.696,33.7315,10900.0
2011-05-12 15:50:00,38.0,38.0,37.98,37.99,4400.0,33.7404,33.7404,33.7226,33.7315,4400.0
2011-05-12 15:55:00,38.0,38.0,37.95,37.96,19900.0,33.7404,33.7404,33.696,33.7048,19900.0
2011-05-13 09:30:00,37.91,37.92,37.88,37.88,4400.0,33.6604,33.6693,33.6338,33.6338,4400.0
2011-05-13 09:35:00,37.87,37.91,37.83,37.89,2500.0,33.6249,33.6604,33.5894,33.6427,2500.0
2011-05-13 09:40:00,37.88,37.95,37.88,37.93,3900.0,33.6338,33.696,33.6338,33.6782,3900.0
2011-05-13 09:45:00,37.96,37.99,37.92,37.99,2700.0,33.7048,33.7315,33.6693,33.7315,2700.0
2011-05-13 09:50:00,37.96,38.0,37.94,37.96,4600.0,33.7048,33.7404,33.6871,33.7048,4600.0
2011-05-13 09:55:00,37.96,38.0,37.94,37.96,2700.0,33.7048,33.7404,33.6871,33.7048,2700.0
2011-05-13 10:00:00,37.96,37.98,37.87,37.88,7400.0,33.7048,33.7226,33.6249,33.6338,7400.0
2011-05-13 10:05:00,37.88,37.89,37.87,37.88,11200.0,33.6338,33.6427,33.6249,33.6338,11200.0
2011-05-13 10:10:00,37.89,37.95,37.88,37.95,9200.0,33.6427,33.696,33.6338,33.696,9200.0
2011-05-13 10:15:00,37.93,37.98,37.93,37.97,2400.0,33.6782,33.7226,33.6782,33.7137,2400.0
2011-05-13 10:20:00,37.98,37.98,37.94,37.96,73400.0,33.7226,33.7226,33.6871,33.7048,73400.0
2011-05-13 10:25:00,37.95,38.0,37.94,37.97,6000.0,33.696,33.7404,33.6871,33.7137,6000.0
2011-05-13 10:30:00,38.0,38.09,38.0,38.09,6400.0,33.7404,33.8203,33.7404,33.8203,6400.0
2011-05-13 10:35:00,38.09,38.1,38.07,38.09,9400.0,33.8203,33.8291,33.8025,33.8203,9400.0
2011-05-13 10:40:00,38.09,38.1,38.02,38.07,8100.0,33.8203,33.8291,33.7581,33.8025,8100.0
2011-05-13 10:45:00,38.06,38.09,38.04,38.08,9000.0,33.7936,33.8203,33.7759,33.8114,9000.0
2011-05-13 10:50:00,38.08,38.08,37.98,37.98,7100.0,33.8114,33.8114,33.7226,33.7226,7100.0
2011-05-13 10:55:00,37.99,38.0,37.97,38.0,1500.0,33.7315,33.7404,33.7137,33.7404,1500.0
2011-05-13 11:00:00,38.0,38.0,37.92,37.96,5200.0,33.7404,33.7404,33.6693,33.7048,5200.0
2011-05-13 11:05:00,37.94,37.97,37.9,37.91,3300.0,33.6871,33.7137,33.6516,33.6604,3300.0
2011-05-13 11:10:00,37.91,37.92,37.88,37.92,7300.0,33.6604,33.6693,33.6338,33.6693,7300.0
2011-05-13 11:15:00,37.92,37.92,37.88,37.88,13400.0,33.6693,33.6693,33.6338,33.6338,13400.0
2011-05-13 11:20:00,37.88,37.89,37.78,37.8,9600.0,33.6338,33.6427,33.545,33.5628,9600.0
2011-05-13 11:25:00,37.81,37.83,37.75,37.76,7700.0,33.5717,33.5894,33.5184,33.5273,7700.0
2011-05-13 11:30:00,37.76,37.77,37.72,37.72,3200.0,33.5273,33.5361,33.4917,33.4917,3200.0
2011-05-13 11:35:00,37.72,37.76,37.7,37.7,1600.0,33.4917,33.5273,33.474,33.474,1600.0
2011-05-13 11:40:00,37.71,37.71,37.65,37.68,2800.0,33.4829,33.4829,33.4296,33.4562,2800.0
2011-05-13 11:45:00,37.66,37.69,37.64,37.68,1400.0,33.4385,33.4651,33.4207,33.4562,1400.0
2011-05-13 11:50:00,37.69,37.71,37.64,37.64,2000.0,33.4651,33.4829,33.4207,33.4207,2000.0
2011-05-13 11:55:00,37.64,37.68,37.59,37.59,1900.0,33.4207,33.4562,33.3763,33.3763,1900.0
2011-05-13 12:00:00,37.6,37.65,37.57,37.58,4200.0,33.3852,33.4296,33.3586,33.3674,4200.0
2011-05-13 12:05:00,37.57,37.57,37.43,37.47,9400.0,33.3586,33.3586,33.2343,33.2698,9400.0
2011-05-13 12:10:00,37.45,37.48,37.4,37.4,3400.0,33.252,33.2786,33.2076,33.2076,3400.0
2011-05-13 12:15:00,37.36,37.44,37.35,37.4,7200.0,33.1721,33.2431,33.1632,33.2076,7200.0
2011-05-13 12:20:00,37.42,37.42,37.34,37.38,3800.0,33.2254,33.2254,33.1543,33.1899,3800.0
2011-05-13 12:25:00,37.38,37.38,37.33,37.34,1800.0,33.1899,33.1899,33.1455,33.1543,1800.0
2011-05-13 12:30:00,37.37,37.4,37.37,37.37,3700.0,33.181,33.2076,33.181,33.181,3700.0
2011-05-13 12:35:00,37.36,37.37,37.3,37.31,3600.0,33.1721,33.181,33.1188,33.1277,3600.0
2011-05-13 12:40:00,37.32,37.32,37.27,37.29,10500.0,33.1366,33.1366,33.0922,33.1099,10500.0
2011-05-13 12:45:00,37.3,37.3,37.26,37.27,3800.0,33.1188,33.1188,33.0833,33.0922,3800.0
2011-05-13 12:50:00,37.28,37.3,37.26,37.29,7300.0,33.1011,33.1188,33.0833,33.1099,7300.0
2011-05-13 12:55:00,37.3,37.3,37.25,37.27,3500.0,33.1188,33.1188,33.0744,33.0922,3500.0
2011-05-13 13:00:00,37.27,37.29,37.26,37.26,1500.0,33.0922,33.1099,33.0833,33.0833,1500.0
2011-05-13 13:05:00,37.25,37.25,37.16,37.16,11900.0,33.0744,33.0744,32.9945,32.9945,11900.0
2011-05-13 13:10:00,37.17,37.2,37.16,37.16,3900.0,33.0034,33.03,32.9945,32.9945,3900.0
2011-05-13 13:15:00,37.16,37.2,37.15,37.2,2200.0,32.9945,33.03,32.9856,33.03,2200.0
2011-05-13 13:20:00,37.2,37.2,37.19,37.19,2000.0,33.03,33.03,33.0212,33.0212,2000.0
2011-05-13 13:25:00,37.2,37.21,37.18,37.2,3100.0,33.03,33.0389,33.0123,33.03,3100.0
2011-05-13 13:30:00,37.2,37.2,37.19,37.2,2300.0,33.03,33.03,33.0212,33.03,2300.0
2011-05-13 13:35:00,37.2,37.2,37.19,37.19,1600.0,33.03,33.03,33.0212,33.0212,1600.0
2011-05-13 13:40:00,37.2,37.2,37.18,37.18,2300.0,33.03,33.03,33.0123,33.0123,2300.0
2011-05-13 13:45:00,37.19,37.19,37.14,37.14,3700.0,33.0212,33.0212,32.9768,32.9768,3700.0
2011-05-13 13:50:00,37.14,37.17,37.11,37.15,5600.0,32.9768,33.0034,32.9501,32.9856,5600.0
2011-05-13 13:55:00,37.14,37.17,37.14,37.15,2000.0,32.9768,33.0034,32.9768,32.9856,2000.0
2011-05-13 14:00:00,37.15,37.15,37.12,37.13,7100.0,32.9856,32.9856,32.959,32.9679,7100.0
2011-05-13 14:05:00,37.12,37.14,37.12,37.12,4000.0,32.959,32.9768,32.959,32.959,4000.0
2011-05-13 14:10:00,37.13,37.14,37.11,37.13,3500.0,32.9679,32.9768,32.9501,32.9679,3500.0
2011-05-13 14:15:00,37.13,37.14,37.11,37.12,5600.0,32.9679,32.9768,32.9501,32.959,5600.0
2011-05-13 14:20:00,37.12,37.13,37.09,37.11,10100.0,32.959,32.9679,32.9324,32.9501,10100.0
2011-05-13 14:25:00,37.11,37.12,37.11,37.11,1000.0,32.9501,32.959,32.9501,32.9501,1000.0
2011-05-13 14:30:00,37.12,37.18,37.12,37.13,16600.0,32.959,33.0123,32.959,32.9679,16600.0
2011-05-13 14:35:00,37.14,37.21,37.11,37.21,5700.0,32.9768,33.0389,32.9501,33.0389,5700.0
2011-05-13 14:40:00,37.21,37.25,37.15,37.15,7000.0,33.0389,33.0744,32.9856,32.9856,7000.0
2011-05-13 14:45:00,37.16,37.19,37.14,37.14,5000.0,32.9945,33.0212,32.9768,32.9768,5000.0
2011-05-13 14:50:00,37.15,37.18,37.13,37.16,6900.0,32.9856,33.0123,32.9679,32.9945,6900.0
2011-05-13 14:55:00,37.15,37.15,37.13,37.15,2000.0,32.9856,32.9856,32.9679,32.9856,2000.0
2011-05-13 15:00:00,37.15,37.2,37.14,37.19,4700.0,32.9856,33.03,32.9768,33.0212,4700.0
2011-05-13 15:05:00,37.19,37.22,37.18,37.22,3100.0,33.0212,33.0478,33.0123,33.0478,3100.0
2011-05-13 15:10:00,37.22,37.22,37.18,37.22,4700.0,33.0478,33.0478,33.0123,33.0478,4700.0
2011-05-13 15:15:00,37.22,37.23,37.15,37.15,6000.0,33.0478,33.0567,32.9856,32.9856,6000.0
2011-05-13 15:20:00,37.14,37.16,37.13,37.16,11400.0,32.9768,32.9945,32.9679,32.9945,11400.0
2011-05-13 15:25:00,37.16,37.16,37.12,37.14,9800.0,32.9945,32.9945,32.959,32.9768,9800.0
2011-05-13 15:30:00,37.14,37.16,37.12,37.14,10000.0,32.9768,32.9945,32.959,32.9768,10000.0
2011-05-13 15:35:00,37.13,37.16,37.12,37.12,12200.0,32.9679,32.9945,32.959,32.959,12200.0
2011-05-13 15:40:00,37.12,37.13,37.1,37.12,18600.0,32.959,32.9679,32.9412,32.959,18600.0
2011-05-13 15:45:00,37.12,37.12,37.04,37.04,28600.0,32.959,32.959,32.888,32.888,28600.0
2011-05-13 15:50:00,37.05,37.05,36.97,37.0,18700.0,32.8968,32.8968,32.8258,32.8525,18700.0
2011-05-13 15:55:00,37.0,37.02,36.99,37.02,24600.0,32.8525,32.8702,32.8436,32.8702,24600.0
2011-05-16 09:30:00,36.92,36.92,36.81,36.87,2100.0,32.7814,32.7814,32.6838,32.737,2100.0
2011-05-16 09:35:00,36.85,36.88,36.8,36.86,2400.0,32.7193,32.7459,32.6749,32.7281,2400.0
2011-05-16 09:40:00,36.85,36.88,36.84,36.87,900.0,32.7193,32.7459,32.7104,32.737,900.0
2011-05-16 09:45:00,36.85,36.87,36.76,36.77,2600.0,32.7193,32.737,32.6394,32.6482,2600.0
2011-05-16 09:50:00,36.78,36.83,36.76,36.79,6600.0,32.6571,32.7015,32.6394,32.666,6600.0
2011-05-16 09:55:00,36.81,36.84,36.8,36.84,6200.0,32.6838,32.7104,32.6749,32.7104,6200.0
2011-05-16 10:00:00,36.93,37.05,36.9,37.04,3300.0,32.7903,32.8968,32.7637,32.888,3300.0
2011-05-16 10:05:00,37.03,37.1,37.03,37.09,1900.0,32.8791,32.9412,32.8791,32.9324,1900.0
2011-05-16 10:10:00,37.11,37.11,37.01,37.01,2200.0,32.9501,32.9501,32.8613,32.8613,2200.0
2011-05-16 10:15:00,37.01,37.04,36.99,37.03,6900.0,32.8613,32.888,32.8436,32.8791,6900.0
2011-05-16 10:20:00,37.03,37.04,36.97,37.01,6400.0,32.8791,32.888,32.8258,32.8613,6400.0
2011-05-16 10:25:00,36.97,37.04,36.97,36.97,3700.0,32.8258,32.888,32.8258,32.8258,3700.0
2011-05-16 10:30:00,36.99,37.05,36.99,37.05,4800.0,32.8436,32.8968,32.8436,32.8968,4800.0
2011-05-16 10:35:00,37.05,37.08,37.03,37.03,2200.0,32.8968,32.9235,32.8791,32.8791,2200.0
2011-05-16 10:40:00,37.03,37.07,37.01,37.07,3900.0,32.8791,32.9146,32.8613,32.9146,3900.0
2011-05-16 10:45:00,37.09,37.1,37.04,37.06,1900.0,32.9324,32.9412,32.888,32.9057,1900.0
2011-05-16 10:50:00,37.06,37.13,37.06,37.1,1800.0,32.9057,32.9679,32.9057,32.9412,1800.0
2011-05-16 10:55:00,37.11,37.13,37.06,37.07,2100.0,32.9501,32.9679,32.9057,32.9146,2100.0
2011-05-16 11:00:00,37.07,37.17,37.06,37.17,2700.0,32.9146,33.0034,32.9057,33.0034,2700.0
2011-05-16 11:05:00,37.19,37.2,37.15,37.18,3400.0,33.0212,33.03,32.9856,33.0123,3400.0
2011-05-16 11:10:00,37.2,37.2,37.16,37.17,800.0,33.03,33.03,32.9945,33.0034,800.0
2011-05-16 11:15:00,37.16,37.17,37.14,37.14,1700.0,32.9945,33.0034,32.9768,32.9768,1700.0
2011-05-16 11:20:00,37.14,37.14,37.13,37.13,900.0,32.9768,32.9768,32.9679,32.9679,900.0
2011-05-16 11:25:00,37.12,37.12,37.08,37.09,900.0,32.959,32.959,32.9235,32.9324,900.0
2011-05-16 11:30:00,37.1,37.1,37.07,37.08,1400.0,32.9412,32.9412,32.9146,32.9235,1400.0
2011-05-16 11:35:00,37.08,37.09,37.07,37.08,1900.0,32.9235,32.9324,32.9146,32.9235,1900.0
2011-05-16 11:40:00,37.08,37.08,37.0,37.0,3600.0,32.9235,32.9235,32.8525,32.8525,3600.0
2011-05-16 11:45:00,37.0,37.01,36.99,37.0,3800.0,32.8525,32.8613,32.8436,32.8525,3800.0
2011-05-16 11:50:00,37.01,37.02,36.98,36.99,6600.0,32.8613,32.8702,32.8347,32.8436,6600.0
2011-05-16 11:55:00,36.98,37.0,36.95,36.97,4400.0,32.8347,32.8525,32.8081,32.8258,4400.0
2011-05-16 12:00:00,36.98,36.99,36.95,36.96,2000.0,32.8347,32.8436,32.8081,32.8169,2000.0
2011-05-16 12:05:00,36.96,37.01,36.93,37.01,4000.0,32.8169,32.8613,32.7903,32.8613,4000.0
2011-05-16 12:10:00,37.02,37.02,36.97,36.98,3200.0,32.8702,32.8702,32.8258,32.8347,3200.0
2011-05-16 12:15:00,36.99,37.01,36.99,37.01,1000.0,32.8436,32.8613,32.8436,32.8613,1000.0
2011-05-16 12:20:00,37.01,37.02,37.01,37.02,300.0,32.8613,32.8702,32.8613,32.8702,300.0
2011-05-16 12:25:00,37.02,37.04,37.01,37.03,2000.0,32.8702,32.888,32.8613,32.8791,2000.0
2011-05-16 12:30:00,37.03,37.05,37.03,37.05,400.0,32.8791,32.8968,32.8791,32.8968,400.0
2011-05-16 12:35:00,37.03,37.03,37.01,37.01,700.0,32.8791,32.8791,32.8613,32.8613,700.0
2011-05-16 12:40:00,37.04,37.06,37.01,37.01,1300.0,32.888,32.9057,32.8613,32.8613,1300.0
2011-05-16 12:45:00,37.02,37.02,37.02,37.02,100.0,32.8702,32.8702,32.8702,32.8702,100.0
2011-05-16 12:50:00,37.0,37.02,36.94,36.96,2400.0,32.8525,32.8702,32.7992,32.8169,2400.0
2011-05-16 12:55:00,36.96,36.96,36.91,36.94,2900.0,32.8169,32.8169,32.7725,32.7992,2900.0
2011-05-16 13:00:00,36.91,36.93,36.9,36.93,1300.0,32.7725,32.7903,32.7637,32.7903,1300.0
2011-05-16 13:05:00,36.93,36.93,36.89,36.89,3400.0,32.7903,32.7903,32.7548,32.7548,3400.0
2011-05-16 13:10:00,36.89,36.9,36.84,36.88,4500.0,32.7548,32.7637,32.7104,32.7459,4500.0
2011-05-16 13:15:00,36.9,36.93,36.85,36.93,11500.0,32.7637,32.7903,32.7193,32.7903,11500.0
2011-05-16 13:20:00,36.91,36.93,36.91,36.93,900.0,32.7725,32.7903,32.7725,32.7903,900.0
2011-05-16 13:25:00,36.94,37.02,36.94,37.02,4400.0,32.7992,32.8702,32.7992,32.8702,4400.0
2011-05-16 13:30:00,37.01,37.06,37.01,37.04,1200.0,32.8613,32.9057,32.8613,32.888,1200.0
2011-05-16 13:35:00,37.04,37.06,37.04,37.04,1700.0,32.888,32.9057,32.888,32.888,1700.0
2011-05-16 13:40:00,37.04,37.1,37.04,37.1,1400.0,32.888,32.9412,32.888,32.9412,1400.0
2011-05-16 13:45:00,37.1,37.16,37.1,37.14,3100.0,32.9412,32.9945,32.9412,32.9768,3100.0
2011-05-16 13:50:00,37.14,37.16,37.12,37.12,1800.0,32.9768,32.9945,32.959,32.959,1800.0
2011-05-16 13:55:00,37.15,37.15,37.13,37.14,2200.0,32.9856,32.9856,32.9679,32.9768,2200.0
2011-05-16 14:00:00,37.13,37.17,37.12,37.14,3300.0,32.9679,33.0034,32.959,32.9768,3300.0
2011-05-16 14:05:00,37.14,37.18,37.13,37.17,2000.0,32.9768,33.0123,32.9679,33.0034,2000.0
2011-05-16 14:10:00,37.17,37.18,37.13,37.17,2800.0,33.0034,33.0123,32.9679,33.0034,2800.0
2011-05-16 14:15:00,37.17,37.17,37.13,37.14,1700.0,33.0034,33.0034,32.9679,32.9768,1700.0
2011-05-16 14:20:00,37.15,37.15,37.04,37.07,2200.0,32.9856,32.9856,32.888,32.9146,2200.0
2011-05-16 14:25:00,37.07,37.07,37.01,37.01,700.0,32.9146,32.9146,32.8613,32.8613,700.0
2011-05-16 14:30:00,37.02,37.02,36.96,36.99,6400.0,32.8702,32.8702,32.8169,32.8436,6400.0
2011-05-16 14:35:00,36.97,36.97,36.9,36.94,4300.0,32.8258,32.8258,32.7637,32.7992,4300.0
2011-05-16 14:40:00,36.95,36.95,36.87,36.89,11100.0,32.8081,32.8081,32.737,32.7548,11100.0
2011-05-16 14:45:00,36.88,36.91,36.87,36.9,3200.0,32.7459,32.7725,32.737,32.7637,3200.0
2011-05-16 14:50:00,36.9,36.92,36.85,36.85,5600.0,32.7637,32.7814,32.7193,32.7193,5600.0
2011-05-16 14:55:00,36.86,36.89,36.84,36.87,6000.0,32.7281,32.7548,32.7104,32.737,6000.0
2011-05-16 15:00:00,36.88,36.91,36.87,36.9,3800.0,32.7459,32.7725,32.737,32.7637,3800.0
2011-05-16 15:05:00,36.91,36.93,36.88,36.88,1900.0,32.7725,32.7903,32.7459,32.7459,1900.0
2011-05-16 15:10:00,36.88,36.89,36.84,36.86,3100.0,32.7459,32.7548,32.7104,32.7281,3100.0
2011-05-16 15:15:00,36.87,36.88,36.8,36.81,18800.0,32.737,32.7459,32.6749,32.6838,18800.0
2011-05-16 15:20:00,36.8,36.83,36.76,36.77,7800.0,32.6749,32.7015,32.6394,32.6482,7800.0
2011-05-16 15:25:00,36.77,36.81,36.77,36.77,6200.0,32.6482,32.6838,32.6482,32.6482,6200.0
2011-05-16 15:30:00,36.78,36.84,36.78,36.8,9500.0,32.6571,32.7104,32.6571,32.6749,9500.0
2011-05-16 15:35:00,36.8,36.83,36.76,36.76,28000.0,32.6749,32.7015,32.6394,32.6394,28000.0
2011-05-16 15:40:00,36.77,36.77,36.71,36.72,11400.0,32.6482,32.6482,32.595,32.6038,11400.0
2011-05-16 15:45:00,36.71,36.72,36.62,36.66,27300.0,32.595,32.6038,32.515,32.5506,27300.0
2011-05-16 15:50:00,36.66,36.72,36.65,36.71,19900.0,32.5506,32.6038,32.5417,32.595,19900.0
2011-05-16 15:55:00,36.7,36.73,36.68,36.72,25100.0,32.5861,32.6127,32.5683,32.6038,25100.0
2011-05-17 09:30:00,36.48,36.48,36.38,36.42,3400.0,32.3907,32.3907,32.302,32.3375,3400.0
2011-05-17 09:35:00,36.5,36.51,36.4,36.4,3300.0,32.4085,32.4174,32.3197,32.3197,3300.0
2011-05-17 09:40:00,36.39,36.5,36.36,36.48,4400.0,32.3108,32.4085,32.2842,32.3907,4400.0
2011-05-17 09:45:00,36.5,36.51,36.47,36.51,2000.0,32.4085,32.4174,32.3819,32.4174,2000.0
2011-05-17 09:50:00,36.51,36.51,36.42,36.46,2500.0,32.4174,32.4174,32.3375,32.373,2500.0
2011-05-17 09:55:00,36.49,36.51,36.47,36.47,11900.0,32.3996,32.4174,32.3819,32.3819,11900.0
2011-05-17 10:00:00,36.46,36.46,36.38,36.4,3600.0,32.373,32.373,32.302,32.3197,3600.0
2011-05-17 10:05:00,36.46,36.47,36.35,36.35,2300.0,32.373,32.3819,32.2753,32.2753,2300.0
2011-05-17 10:10:00,36.35,36.35,36.3,36.34,4000.0,32.2753,32.2753,32.2309,32.2664,4000.0
2011-05-17 10:15:00,36.35,36.44,36.35,36.39,5400.0,32.2753,32.3552,32.2753,32.3108,5400.0
2011-05-17 10:20:00,36.39,36.46,36.36,36.44,3800.0,32.3108,32.373,32.2842,32.3552,3800.0
2011-05-17 10:25:00,36.44,36.52,36.44,36.48,2200.0,32.3552,32.4263,32.3552,32.3907,2200.0
2011-05-17 10:30:00,36.49,36.52,36.46,36.46,3100.0,32.3996,32.4263,32.373,32.373,3100.0
2011-05-17 10:35:00,36.43,36.43,36.36,36.38,1100.0,32.3463,32.3463,32.2842,32.302,1100.0
2011-05-17 10:40:00,36.39,36.39,36.35,36.36,1500.0,32.3108,32.3108,32.2753,32.2842,1500.0
2011-05-17 10:45:00,36.35,36.35,36.29,36.29,1200.0,32.2753,32.2753,32.222,32.222,1200.0
2011-05-17 10:50:00,36.26,36.28,36.22,36.28,2600.0,32.1954,32.2132,32.1599,32.2132,2600.0
2011-05-17 10:55:00,36.27,36.27,36.18,36.21,5400.0,32.2043,32.2043,32.1244,32.151,5400.0
2011-05-17 11:00:00,36.21,36.22,36.09,36.14,5300.0,32.151,32.1599,32.0445,32.0889,5300.0
2011-05-17 11:05:00,36.13,36.13,36.02,36.06,4100.0,32.08,32.08,31.9823,32.0178,4100.0
2011-05-17 11:10:00,36.11,36.15,36.09,36.1,3800.0,32.0622,32.0977,32.0445,32.0533,3800.0
2011-05-17 11:15:00,36.11,36.13,36.04,36.13,2300.0,32.0622,32.08,32.0001,32.08,2300.0
2011-05-17 11:20:00,36.14,36.19,36.14,36.18,2500.0,32.0889,32.1333,32.0889,32.1244,2500.0
2011-05-17 11:25:00,36.18,36.19,36.08,36.12,3800.0,32.1244,32.1333,32.0356,32.0711,3800.0
2011-05-17 11:30:00,36.14,36.16,36.03,36.04,3800.0,32.0889,32.1066,31.9912,32.0001,3800.0
2011-05-17 11:35:00,36.02,36.06,36.0,36.01,5300.0,31.9823,32.0178,31.9645,31.9734,5300.0
2011-05-17 11:40:00,36.0,36.03,36.0,36.03,3200.0,31.9645,31.9912,31.9645,31.9912,3200.0
2011-05-17 11:45:00,36.02,36.07,35.99,36.07,3900.0,31.9823,32.0267,31.9557,32.0267,3900.0
2011-05-17 11:50:00,36.06,36.07,36.05,36.06,1500.0,32.0178,32.0267,32.0089,32.0178,1500.0
2011-05-17 11:55:00,36.07,36.07,36.03,36.04,3600.0,32.0267,32.0267,31.9912,32.0001,3600.0
2011-05-17 12:00:00,36.02,36.02,35.99,35.99,2700.0,31.9823,31.9823,31.9557,31.9557,2700.0
2011-05-17 12:05:00,35.99,36.01,35.98,35.98,900.0,31.9557,31.9734,31.9468,31.9468,900.0
2011-05-17 12:10:00,35.96,36.02,35.96,36.0,3200.0,31.929,31.9823,31.929,31.9645,3200.0
2011-05-17 12:15:00,36.02,36.04,36.01,36.04,500.0,31.9823,32.0001,31.9734,32.0001,500.0
2011-05-17 12:20:00,36.04,36.09,36.04,36.08,4800.0,32.0001,32.0445,32.0001,32.0356,4800.0
2011-05-17 12:25:00,36.09,36.12,36.07,36.12,7200.0,32.0445,32.0711,32.0267,32.0711,7200.0
2011-05-17 12:30:00,36.12,36.22,36.11,36.19,6000.0,32.0711,32.1599,32.0622,32.1333,6000.0
2011-05-17 12:35:00,36.18,36.19,36.16,36.18,2600.0,32.1244,32.1333,32.1066,32.1244,2600.0
2011-05-17 12:40:00,36.17,36.19,36.15,36.16,12600.0,32.1155,32.1333,32.0977,32.1066,12600.0
2011-05-17 12:45:00,36.15,36.16,36.08,36.08,1900.0,32.0977,32.1066,32.0356,32.0356,1900.0
2011-05-17 12:50:00,36.08,36.15,36.08,36.08,2700.0,32.0356,32.0977,32.0356,32.0356,2700.0
2011-05-17 12:55:00,36.09,36.09,36.03,36.07,2700.0,32.0445,32.0445,31.9912,32.0267,2700.0
2011-05-17 13:00:00,36.06,36.09,36.06,36.08,1000.0,32.0178,32.0445,32.0178,32.0356,1000.0
2011-05-17 13:05:00,36.07,36.09,36.06,36.07,4000.0,32.0267,32.0445,32.0178,32.0267,4000.0
2011-05-17 13:10:00,36.07,36.09,36.06,36.06,7100.0,32.0267,32.0445,32.0178,32.0178,7100.0
2011-05-17 13:15:00,36.07,36.08,36.06,36.06,4800.0,32.0267,32.0356,32.0178,32.0178,4800.0
2011-05-17 13:20:00,36.05,36.08,36.05,36.08,4300.0,32.0089,32.0356,32.0089,32.0356,4300.0
2011-05-17 13:25:00,36.07,36.1,36.06,36.07,8900.0,32.0267,32.0533,32.0178,32.0267,8900.0
2011-05-17 13:30:00,36.07,36.07,36.02,36.02,7200.0,32.0267,32.0267,31.9823,31.9823,7200.0
2011-05-17 13:35:00,36.02,36.05,35.99,36.01,3300.0,31.9823,32.0089,31.9557,31.9734,3300.0
2011-05-17 13:40:00,36.02,36.07,36.02,36.07,1700.0,31.9823,32.0267,31.9823,32.0267,1700.0
2011-05-17 13:45:00,36.07,36.08,36.05,36.05,1800.0,32.0267,32.0356,32.0089,32.0089,1800.0
2011-05-17 13:50:00,36.07,36.11,36.06,36.06,2700.0,32.0267,32.0622,32.0178,32.0178,2700.0
2011-05-17 13:55:00,36.07,36.08,36.04,36.05,4700.0,32.0267,32.0356,32.0001,32.0089,4700.0
2011-05-17 14:00:00,36.07,36.1,36.06,36.1,7200.0,32.0267,32.0533,32.0178,32.0533,7200.0
2011-05-17 14:05:00,36.1,36.12,36.1,36.1,8500.0,32.0533,32.0711,32.0533,32.0533,8500.0
2011-05-17 14:10:00,36.1,36.11,36.08,36.1,4800.0,32.0533,32.0622,32.0356,32.0533,4800.0
2011-05-17 14:15:00,36.1,36.13,36.07,36.08,9700.0,32.0533,32.08,32.0267,32.0356,9700.0
2011-05-17 14:20:00,36.07,36.08,36.03,36.03,8600.0,32.0267,32.0356,31.9912,31.9912,8600.0
2011-05-17 14:25:00,36.03,36.05,36.0,36.0,9600.0,31.9912,32.0089,31.9645,31.9645,9600.0
2011-05-17 14:30:00,35.99,36.02,35.97,36.0,5800.0,31.9557,31.9823,31.9379,31.9645,5800.0
2011-05-17 14:35:00,35.99,36.01,35.99,35.99,5700.0,31.9557,31.9734,31.9557,31.9557,5700.0
2011-05-17 14:40:00,35.99,36.0,35.95,35.96,4400.0,31.9557,31.9645,31.9202,31.929,4400.0
2011-05-17 14:45:00,35.95,36.06,35.94,36.03,4700.0,31.9202,32.0178,31.9113,31.9912,4700.0
2011-05-17 14:50:00,36.03,36.09,36.02,36.09,4100.0,31.9912,32.0445,31.9823,32.0445,4100.0
2011-05-17 14:55:00,36.08,36.18,36.08,36.18,5800.0,32.0356,32.1244,32.0356,32.1244,5800.0
2011-05-17 15:00:00,36.18,36.18,36.11,36.12,7000.0,32.1244,32.1244,32.0622,32.0711,7000.0
2011-05-17 15:05:00,36.13,36.14,36.06,36.09,5900.0,32.08,32.0889,32.0178,32.0445,5900.0
2011-05-17 15:10:00,36.1,36.11,36.09,36.09,7100.0,32.0533,32.0622,32.0445,32.0445,7100.0
2011-05-17 15:15:00,36.09,36.11,36.06,36.08,9700.0,32.0445,32.0622,32.0178,32.0356,9700.0
2011-05-17 15:20:00,36.08,36.16,36.08,36.11,6400.0,32.0356,32.1066,32.0356,32.0622,6400.0
2011-05-17 15:25:00,36.12,36.15,36.09,36.1,6500.0,32.0711,32.0977,32.0445,32.0533,6500.0
2011-05-17 15:30:00,36.13,36.17,36.13,36.17,5700.0,32.08,32.1155,32.08,32.1155,5700.0
2011-05-17 15:35:00,36.18,36.23,36.15,36.2,6800.0,32.1244,32.1688,32.0977,32.1421,6800.0
2011-05-17 15:40:00,36.21,36.23,36.18,36.18,8400.0,32.151,32.1688,32.1244,32.1244,8400.0
2011-05-17 15:45:00,36.18,36.26,36.17,36.21,20800.0,32.1244,32.1954,32.1155,32.151,20800.0
2011-05-17 15:50:00,36.22,36.24,36.18,36.21,18900.0,32.1599,32.1776,32.1244,32.151,18900.0
2011-05-17 15:55:00,36.22,36.27,36.2,36.24,29500.0,32.1599,32.2043,32.1421,32.1776,29500.0
2011-05-18 09:30:00,36.29,36.51,36.27,36.44,6900.0,32.222,32.4174,32.2043,32.3552,6900.0
2011-05-18 09:35:00,36.38,36.6,36.37,36.51,5700.0,32.302,32.4973,32.2931,32.4174,5700.0
2011-05-18 09:40:00,36.51,36.75,36.51,36.75,2800.0,32.4174,32.6305,32.4174,32.6305,2800.0
2011-05-18 09:45:00,36.73,36.8,36.65,36.76,4100.0,32.6127,32.6749,32.5417,32.6394,4100.0
2011-05-18 09:50:00,36.76,36.8,36.72,36.8,5200.0,32.6394,32.6749,32.6038,32.6749,5200.0
2011-05-18 09:55:00,36.8,36.82,36.73,36.73,2700.0,32.6749,32.6926,32.6127,32.6127,2700.0
2011-05-18 10:00:00,36.73,36.78,36.71,36.77,2300.0,32.6127,32.6571,32.595,32.6482,2300.0
2011-05-18 10:05:00,36.77,36.77,36.71,36.75,3800.0,32.6482,32.6482,32.595,32.6305,3800.0
2011-05-18 10:10:00,36.76,36.79,36.75,36.75,1400.0,32.6394,32.666,32.6305,32.6305,1400.0
2011-05-18 10:15:00,36.76,36.76,36.63,36.69,3500.0,32.6394,32.6394,32.5239,32.5772,3500.0
2011-05-18 10:20:00,36.7,36.71,36.61,36.63,2500.0,32.5861,32.595,32.5062,32.5239,2500.0
2011-05-18 10:25:00,36.62,36.68,36.58,36.64,2800.0,32.515,32.5683,32.4795,32.5328,2800.0
2011-05-18 10:30:00,36.68,36.76,36.68,36.74,3400.0,32.5683,32.6394,32.5683,32.6216,3400.0
2011-05-18 10:35:00,36.75,36.8,36.75,36.75,1600.0,32.6305,32.6749,32.6305,32.6305,1600.0
2011-05-18 10:40:00,36.77,36.78,36.76,36.76,800.0,32.6482,32.6571,32.6394,32.6394,800.0
2011-05-18 10:45:00,36.76,36.84,36.76,36.81,2600.0,32.6394,32.7104,32.6394,32.6838,2600.0
2011-05-18 10:50:00,36.8,36.8,36.77,36.77,700.0,32.6749,32.6749,32.6482,32.6482,700.0
2011-05-18 10:55:00,36.73,36.73,36.7,36.7,700.0,32.6127,32.6127,32.5861,32.5861,700.0
2011-05-18 11:00:00,36.72,36.77,36.72,36.76,1600.0,32.6038,32.6482,32.6038,32.6394,1600.0
2011-05-18 11:05:00,36.78,36.82,36.78,36.8,1400.0,32.6571,32.6926,32.6571,32.6749,1400.0
2011-05-18 11:10:00,36.81,36.82,36.79,36.79,2300.0,32.6838,32.6926,32.666,32.666,2300.0
2011-05-18 11:15:00,36.76,36.78,36.74,36.75,1800.0,32.6394,32.6571,32.6216,32.6305,1800.0
2011-05-18 11:20:00,36.78,36.78,36.69,36.69,2300.0,32.6571,32.6571,32.5772,32.5772,2300.0
2011-05-18 11:25:00,36.68,36.68,36.67,36.67,1100.0,32.5683,32.5683,32.5594,32.5594,1100.0
2011-05-18 11:30:00,36.65,36.7,36.65,36.67,1300.0,32.5417,32.5861,32.5417,32.5594,1300.0
2011-05-18 11:35:00,36.67,36.68,36.66,36.68,1200.0,32.5594,32.5683,32.5506,32.5683,1200.0
2011-05-18 11:40:00,36.7,36.75,36.7,36.72,3000.0,32.5861,32.6305,32.5861,32.6038,3000.0
2011-05-18 11:45:00,36.75,36.76,36.75,36.75,800.0,32.6305,32.6394,32.6305,32.6305,800.0
2011-05-18 11:50:00,36.75,36.78,36.75,36.78,1100.0,32.6305,32.6571,32.6305,32.6571,1100.0
2011-05-18 11:55:00,36.79,36.8,36.79,36.8,700.0,32.666,32.6749,32.666,32.6749,700.0
2011-05-18 12:00:00,36.8,36.8,36.8,36.8,2000.0,32.6749,32.6749,32.6749,32.6749,2000.0
2011-05-18 12:05:00,36.8,36.8,36.74,36.75,2000.0,32.6749,32.6749,32.6216,32.6305,2000.0
2011-05-18 12:10:00,36.76,36.8,36.76,36.8,1200.0,32.6394,32.6749,32.6394,32.6749,1200.0
2011-05-18 12:15:00,36.81,36.81,36.78,36.8,1900.0,32.6838,32.6838,32.6571,32.6749,1900.0
2011-05-18 12:20:00,36.79,36.8,36.79,36.8,400.0,32.666,32.6749,32.666,32.6749,400.0
2011-05-18 12:25:00,36.8,36.81,36.79,36.8,1900.0,32.6749,32.6838,32.666,32.6749,1900.0
2011-05-18 12:30:00,36.8,36.82,36.8,36.81,3500.0,32.6749,32.6926,32.6749,32.6838,3500.0
2011-05-18 12:35:00,36.8,36.81,36.8,36.8,600.0,32.6749,32.6838,32.6749,32.6749,600.0
2011-05-18 12:40:00,36.8,36.82,36.8,36.81,2600.0,32.6749,32.6926,32.6749,32.6838,2600.0
2011-05-18 12:45:00,36.8,36.81,36.8,36.8,1600.0,32.6749,32.6838,32.6749,32.6749,1600.0
2011-05-18 12:50:00,36.8,36.8,36.8,36.8,700.0,32.6749,32.6749,32.6749,32.6749,700.0
2011-05-18 12:55:00,36.8,36.84,36.8,36.83,2800.0,32.6749,32.7104,32.6749,32.7015,2800.0
2011-05-18 13:00:00,36.83,36.88,36.82,36.88,800.0,32.7015,32.7459,32.6926,32.7459,800.0
2011-05-18 13:05:00,36.92,36.92,36.92,36.92,300.0,32.7814,32.7814,32.7814,32.7814,300.0
2011-05-18 13:10:00,36.9,36.91,36.9,36.9,800.0,32.7637,32.7725,32.7637,32.7637,800.0
2011-05-18 13:15:00,36.91,36.92,36.88,36.92,1500.0,32.7725,32.7814,32.7459,32.7814,1500.0
2011-05-18 13:20:00,36.94,36.95,36.91,36.91,1400.0,32.7992,32.8081,32.7725,32.7725,1400.0
2011-05-18 13:25:00,36.92,36.94,36.92,36.94,600.0,32.7814,32.7992,32.7814,32.7992,600.0
2011-05-18 13:30:00,36.95,36.96,36.92,36.92,1500.0,32.8081,32.8169,32.7814,32.7814,1500.0
2011-05-18 13:35:00,36.92,36.96,36.92,36.95,1800.0,32.7814,32.8169,32.7814,32.8081,1800.0
2011-05-18 13:40:00,36.96,36.99,36.96,36.98,2300.0,32.8169,32.8436,32.8169,32.8347,2300.0
2011-05-18 13:45:00,36.98,37.01,36.98,37.01,1500.0,32.8347,32.8613,32.8347,32.8613,1500.0
2011-05-18 13:50:00,37.01,37.04,37.01,37.04,2300.0,32.8613,32.888,32.8613,32.888,2300.0
2011-05-18 13:55:00,37.04,37.11,37.04,37.09,3700.0,32.888,32.9501,32.888,32.9324,3700.0
2011-05-18 14:00:00,37.08,37.08,37.03,37.04,4100.0,32.9235,32.9235,32.8791,32.888,4100.0
2011-05-18 14:05:00,37.05,37.15,37.05,37.13,4900.0,32.8968,32.9856,32.8968,32.9679,4900.0
2011-05-18 14:10:00,37.14,37.15,37.12,37.13,1800.0,32.9768,32.9856,32.959,32.9679,1800.0
2011-05-18 14:15:00,37.13,37.14,37.12,37.13,2500.0,32.9679,32.9768,32.959,32.9679,2500.0
2011-05-18 14:20:00,37.13,37.15,37.1,37.1,3500.0,32.9679,32.9856,32.9412,32.9412,3500.0
2011-05-18 14:25:00,37.07,37.1,37.03,37.03,1300.0,32.9146,32.9412,32.8791,32.8791,1300.0
2011-05-18 14:30:00,37.04,37.05,37.02,37.04,2300.0,32.888,32.8968,32.8702,32.888,2300.0
2011-05-18 14:35:00,37.04,37.06,36.99,36.99,2800.0,32.888,32.9057,32.8436,32.8436,2800.0
2011-05-18 14:40:00,37.02,37.04,37.0,37.03,3500.0,32.8702,32.888,32.8525,32.8791,3500.0
2011-05-18 14:45:00,37.04,37.05,37.02,37.02,3000.0,32.888,32.8968,32.8702,32.8702,3000.0
2011-05-18 14:50:00,37.03,37.05,37.03,37.03,2000.0,32.8791,32.8968,32.8791,32.8791,2000.0
2011-05-18 14:55:00,37.02,37.04,36.98,36.99,2900.0,32.8702,32.888,32.8347,32.8436,2900.0
2011-05-18 15:00:00,37.0,37.03,36.98,37.02,3800.0,32.8525,32.8791,32.8347,32.8702,3800.0
2011-05-18 15:05:00,37.02,37.04,36.98,36.99,2000.0,32.8702,32.888,32.8347,32.8436,2000.0
2011-05-18 15:10:00,36.99,37.03,36.99,37.03,1500.0,32.8436,32.8791,32.8436,32.8791,1500.0
2011-05-18 15:15:00,37.03,37.04,37.0,37.03,4800.0,32.8791,32.888,32.8525,32.8791,4800.0
2011-05-18 15:20:00,37.03,37.05,37.03,37.04,3200.0,32.8791,32.8968,32.8791,32.888,3200.0
2011-05-18 15:25:00,37.04,37.05,37.03,37.05,4100.0,32.888,32.8968,32.8791,32.8968,4100.0
2011-05-18 15:30:00,37.05,37.05,37.02,37.02,8200.0,32.8968,32.8968,32.8702,32.8702,8200.0
2011-05-18 15:35:00,37.02,37.05,37.02,37.04,5200.0,32.8702,32.8968,32.8702,32.888,5200.0
2011-05-18 15:40:00,37.04,37.07,37.04,37.07,4800.0,32.888,32.9146,32.888,32.9146,4800.0
2011-05-18 15:45:00,37.07,37.08,37.06,37.07,9700.0,32.9146,32.9235,32.9057,32.9146,9700.0
2011-05-18 15:50:00,37.08,37.1,37.07,37.08,6500.0,32.9235,32.9412,32.9146,32.9235,6500.0
2011-05-18 15:55:00,37.08,37.11,37.06,37.11,19100.0,32.9235,32.9501,32.9057,32.9501,19100.0
2011-05-19 09:30:00,37.23,37.33,37.11,37.31,4600.0,33.0567,33.1455,32.9501,33.1277,4600.0
2011-05-19 09:35:00,37.31,37.31,37.22,37.26,1200.0,33.1277,33.1277,33.0478,33.0833,1200.0
2011-05-19 09:40:00,37.25,37.27,37.25,37.26,700.0,33.0744,33.0922,33.0744,33.0833,700.0
2011-05-19 09:45:00,37.29,37.29,37.22,37.26,1200.0,33.1099,33.1099,33.0478,33.0833,1200.0
2011-05-19 09:50:00,37.25,37.27,37.25,37.27,1100.0,33.0744,33.0922,33.0744,33.0922,1100.0
2011-05-19 09:55:00,37.3,37.31,37.22,37.26,2200.0,33.1188,33.1277,33.0478,33.0833,2200.0
2011-05-19 10:00:00,37.19,37.22,37.13,37.15,3400.0,33.0212,33.0478,32.9679,32.9856,3400.0
2011-05-19 10:05:00,37.14,37.16,37.01,37.03,4800.0,32.9768,32.9945,32.8613,32.8791,4800.0
2011-05-19 10:10:00,37.03,37.03,36.92,36.92,4800.0,32.8791,32.8791,32.7814,32.7814,4800.0
2011-05-19 10:15:00,36.94,36.94,36.88,36.89,3300.0,32.7992,32.7992,32.7459,32.7548,3300.0
2011-05-19 10:20:00,36.9,36.94,36.89,36.89,4200.0,32.7637,32.7992,32.7548,32.7548,4200.0
2011-05-19 10:25:00,36.92,36.94,36.91,36.92,1000.0,32.7814,32.7992,32.7725,32.7814,1000.0
2011-05-19 10:30:00,36.91,36.91,36.85,36.85,1500.0,32.7725,32.7725,32.7193,32.7193,1500.0
2011-05-19 10:35:00,36.85,36.9,36.85,36.86,700.0,32.7193,32.7637,32.7193,32.7281,700.0
2011-05-19 10:40:00,36.83,36.85,36.78,36.78,2900.0,32.7015,32.7193,32.6571,32.6571,2900.0
2011-05-19 10:45:00,36.77,36.78,36.7,36.75,3300.0,32.6482,32.6571,32.5861,32.6305,3300.0
2011-05-19 10:50:00,36.76,36.76,36.63,36.66,3800.0,32.6394,32.6394,32.5239,32.5506,3800.0
2011-05-19 10:55:00,36.67,36.67,36.54,36.62,29100.0,32.5594,32.5594,32.444,32.515,29100.0
2011-05-19 11:00:00,36.62,36.65,36.61,36.63,5100.0,32.515,32.5417,32.5062,32.5239,5100.0
2011-05-19 11:05:00,36.61,36.62,36.59,36.59,2600.0,32.5062,32.515,32.4884,32.4884,2600.0
2011-05-19 11:10:00,36.59,36.63,36.57,36.63,1200.0,32.4884,32.5239,32.4707,32.5239,1200.0
2011-05-19 11:15:00,36.62,36.67,36.61,36.66,2000.0,32.515,32.5594,32.5062,32.5506,2000.0
2011-05-19 11:20:00,36.68,36.68,36.65,36.65,300.0,32.5683,32.5683,32.5417,32.5417,300.0
2011-05-19 11:25:00,36.66,36.72,36.66,36.72,2000.0,32.5506,32.6038,32.5506,32.6038,2000.0
2011-05-19 11:30:00,36.72,36.75,36.72,36.75,1500.0,32.6038,32.6305,32.6038,32.6305,1500.0
2011-05-19 11:35:00,36.75,36.81,36.75,36.78,2900.0,32.6305,32.6838,32.6305,32.6571,2900.0
2011-05-19 11:40:00,36.77,36.82,36.77,36.82,2500.0,32.6482,32.6926,32.6482,32.6926,2500.0
2011-05-19 11:45:00,36.83,36.85,36.81,36.85,1100.0,32.7015,32.7193,32.6838,32.7193,1100.0
2011-05-19 11:50:00,36.84,36.85,36.82,36.84,2100.0,32.7104,32.7193,32.6926,32.7104,2100.0
2011-05-19 11:55:00,36.85,36.86,36.84,36.86,900.0,32.7193,32.7281,32.7104,32.7281,900.0
2011-05-19 12:00:00,36.85,36.85,36.83,36.83,400.0,32.7193,32.7193,32.7015,32.7015,400.0
2011-05-19 12:05:00,36.83,36.91,36.83,36.91,3200.0,32.7015,32.7725,32.7015,32.7725,3200.0
2011-05-19 12:10:00,36.92,36.99,36.92,36.99,2000.0,32.7814,32.8436,32.7814,32.8436,2000.0
2011-05-19 12:15:00,36.99,37.02,36.98,37.0,3600.0,32.8436,32.8702,32.8347,32.8525,3600.0
2011-05-19 12:20:00,37.0,37.0,36.98,36.98,1100.0,32.8525,32.8525,32.8347,32.8347,1100.0
2011-05-19 12:25:00,36.98,37.05,36.98,37.01,2100.0,32.8347,32.8968,32.8347,32.8613,2100.0
2011-05-19 12:30:00,37.03,37.06,37.01,37.01,1900.0,32.8791,32.9057,32.8613,32.8613,1900.0
2011-05-19 12:35:00,37.03,37.07,37.03,37.07,4000.0,32.8791,32.9146,32.8791,32.9146,4000.0
2011-05-19 12:40:00,37.07,37.09,37.07,37.07,600.0,32.9146,32.9324,32.9146,32.9146,600.0
2011-05-19 12:45:00,37.09,37.09,37.05,37.08,2500.0,32.9324,32.9324,32.8968,32.9235,2500.0
2011-05-19 12:50:00,37.08,37.09,37.07,37.07,1200.0,32.9235,32.9324,32.9146,32.9146,1200.0
2011-05-19 12:55:00,37.07,37.1,37.07,37.09,2100.0,32.9146,32.9412,32.9146,32.9324,2100.0
2011-05-19 13:00:00,37.1,37.1,37.1,37.1,3100.0,32.9412,32.9412,32.9412,32.9412,3100.0
2011-05-19 13:05:00,37.11,37.14,37.11,37.13,4200.0,32.9501,32.9768,32.9501,32.9679,4200.0
2011-05-19 13:10:00,37.14,37.16,37.13,37.16,2700.0,32.9768,32.9945,32.9679,32.9945,2700.0
2011-05-19 13:15:00,37.16,37.2,37.16,37.2,2300.0,32.9945,33.03,32.9945,33.03,2300.0
2011-05-19 13:20:00,37.2,37.2,37.16,37.18,2700.0,33.03,33.03,32.9945,33.0123,2700.0
2011-05-19 13:25:00,37.18,37.2,37.18,37.2,400.0,33.0123,33.03,33.0123,33.03,400.0
2011-05-19 13:30:00,37.2,37.22,37.2,37.22,3200.0,33.03,33.0478,33.03,33.0478,3200.0
2011-05-19 13:35:00,37.23,37.23,37.16,37.16,5700.0,33.0567,33.0567,32.9945,32.9945,5700.0
2011-05-19 13:40:00,37.16,37.16,37.14,37.16,3000.0,32.9945,32.9945,32.9768,32.9945,3000.0
2011-05-19 13:45:00,37.17,37.19,37.17,37.19,2000.0,33.0034,33.0212,33.0034,33.0212,2000.0
2011-05-19 13:50:00,37.18,37.19,37.18,37.19,800.0,33.0123,33.0212,33.0123,33.0212,800.0
2011-05-19 13:55:00,37.19,37.24,37.19,37.22,3800.0,33.0212,33.0656,33.0212,33.0478,3800.0
2011-05-19 14:00:00,37.22,37.24,37.22,37.22,800.0,33.0478,33.0656,33.0478,33.0478,800.0
2011-05-19 14:05:00,37.23,37.23,37.18,37.19,3200.0,33.0567,33.0567,33.0123,33.0212,3200.0
2011-05-19 14:10:00,37.19,37.19,37.15,37.15,3100.0,33.0212,33.0212,32.9856,32.9856,3100.0
2011-05-19 14:15:00,37.16,37.19,37.16,37.16,1800.0,32.9945,33.0212,32.9945,32.9945,1800.0
2011-05-19 14:20:00,37.17,37.2,37.17,37.17,1500.0,33.0034,33.03,33.0034,33.0034,1500.0
2011-05-19 14:25:00,37.17,37.18,37.11,37.12,2200.0,33.0034,33.0123,32.9501,32.959,2200.0
2011-05-19 14:30:00,37.14,37.14,37.04,37.04,18300.0,32.9768,32.9768,32.888,32.888,18300.0
2011-05-19 14:35:00,37.05,37.05,37.03,37.03,4600.0,32.8968,32.8968,32.8791,32.8791,4600.0
2011-05-19 14:40:00,37.03,37.05,36.94,36.95,6500.0,32.8791,32.8968,32.7992,32.8081,6500.0
2011-05-19 14:45:00,36.95,36.96,36.91,36.92,8400.0,32.8081,32.8169,32.7725,32.7814,8400.0
2011-05-19 14:50:00,36.93,36.95,36.92,36.94,3200.0,32.7903,32.8081,32.7814,32.7992,3200.0
2011-05-19 14:55:00,36.94,36.95,36.93,36.94,4700.0,32.7992,32.8081,32.7903,32.7992,4700.0
2011-05-19 15:00:00,36.94,36.95,36.93,36.95,7500.0,32.7992,32.8081,32.7903,32.8081,7500.0
2011-05-19 15:05:00,36.95,36.95,36.93,36.94,3100.0,32.8081,32.8081,32.7903,32.7992,3100.0
2011-05-19 15:10:00,36.94,36.95,36.92,36.92,4100.0,32.7992,32.8081,32.7814,32.7814,4100.0
2011-05-19 15:15:00,36.91,36.94,36.91,36.93,3900.0,32.7725,32.7992,32.7725,32.7903,3900.0
2011-05-19 15:20:00,36.93,36.94,36.92,36.94,1800.0,32.7903,32.7992,32.7814,32.7992,1800.0
2011-05-19 15:25:00,36.94,36.95,36.92,36.92,4200.0,32.7992,32.8081,32.7814,32.7814,4200.0
2011-05-19 15:30:00,36.93,36.95,36.91,36.92,6400.0,32.7903,32.8081,32.7725,32.7814,6400.0
2011-05-19 15:35:00,36.93,36.96,36.93,36.96,2400.0,32.7903,32.8169,32.7903,32.8169,2400.0
2011-05-19 15:40:00,36.95,36.95,36.85,36.86,15700.0,32.8081,32.8081,32.7193,32.7281,15700.0
2011-05-19 15:45:00,36.87,36.87,36.8,36.81,17500.0,32.737,32.737,32.6749,32.6838,17500.0
2011-05-19 15:50:00,36.8,36.84,36.77,36.84,24200.0,32.6749,32.7104,32.6482,32.7104,24200.0
2011-05-19 15:55:00,36.85,36.85,36.79,36.8,27900.0,32.7193,32.7193,32.666,32.6749,27900.0
2011-05-20 09:30:00,36.77,36.77,36.65,36.65,4400.0,32.6482,32.6482,32.5417,32.5417,4400.0
2011-05-20 09:35:00,36.63,36.78,36.63,36.78,1700.0,32.5239,32.6571,32.5239,32.6571,1700.0
2011-05-20 09:40:00,36.85,36.85,36.77,36.77,500.0,32.7193,32.7193,32.6482,32.6482,500.0
2011-05-20 09:45:00,36.76,36.78,36.75,36.75,700.0,32.6394,32.6571,32.6305,32.6305,700.0
2011-05-20 09:50:00,36.72,36.73,36.7,36.7,1700.0,32.6038,32.6127,32.5861,32.5861,1700.0
2011-05-20 09:55:00,36.66,36.68,36.66,36.66,2600.0,32.5506,32.5683,32.5506,32.5506,2600.0
2011-05-20 10:00:00,36.65,36.68,36.62,36.68,2800.0,32.5417,32.5683,32.515,32.5683,2800.0
2011-05-20 10:05:00,36.65,36.65,36.57,36.59,3600.0,32.5417,32.5417,32.4707,32.4884,3600.0
2011-05-20 10:10:00,36.57,36.59,36.56,36.58,1500.0,32.4707,32.4884,32.4618,32.4795,1500.0
2011-05-20 10:15:00,36.53,36.56,36.51,36.54,1600.0,32.4351,32.4618,32.4174,32.444,1600.0
2011-05-20 10:20:00,36.53,36.57,36.53,36.57,900.0,32.4351,32.4707,32.4351,32.4707,900.0
2011-05-20 10:25:00,36.58,36.62,36.57,36.62,2500.0,32.4795,32.515,32.4707,32.515,2500.0
2011-05-20 10:30:00,36.63,36.64,36.56,36.58,2600.0,32.5239,32.5328,32.4618,32.4795,2600.0
2011-05-20 10:35:00,36.58,36.6,36.58,36.6,1600.0,32.4795,32.4973,32.4795,32.4973,1600.0
2011-05-20 10:40:00,36.58,36.58,36.52,36.52,1600.0,32.4795,32.4795,32.4263,32.4263,1600.0
2011-05-20 10:45:00,36.49,36.51,36.43,36.51,97900.0,32.3996,32.4174,32.3463,32.4174,97900.0
2011-05-20 10:50:00,36.48,36.5,36.47,36.48,600.0,32.3907,32.4085,32.3819,32.3907,600.0
2011-05-20 10:55:00,36.47,36.47,36.42,36.42,1500.0,32.3819,32.3819,32.3375,32.3375,1500.0
2011-05-20 11:00:00,36.43,36.43,36.4,36.43,1700.0,32.3463,32.3463,32.3197,32.3463,1700.0
2011-05-20 11:05:00,36.43,36.44,36.42,36.42,700.0,32.3463,32.3552,32.3375,32.3375,700.0
2011-05-20 11:10:00,36.44,36.48,36.42,36.46,1500.0,32.3552,32.3907,32.3375,32.373,1500.0
2011-05-20 11:15:00,36.46,36.46,36.44,36.45,800.0,32.373,32.373,32.3552,32.3641,800.0
2011-05-20 11:20:00,36.44,36.44,36.44,36.44,200.0,32.3552,32.3552,32.3552,32.3552,200.0
2011-05-20 11:25:00,36.45,36.45,36.41,36.43,1200.0,32.3641,32.3641,32.3286,32.3463,1200.0
2011-05-20 11:30:00,36.43,36.46,36.43,36.46,900.0,32.3463,32.373,32.3463,32.373,900.0
2011-05-20 11:35:00,36.47,36.53,36.47,36.53,69600.0,32.3819,32.4351,32.3819,32.4351,69600.0
2011-05-20 11:40:00,36.53,36.53,36.51,36.52,900.0,32.4351,32.4351,32.4174,32.4263,900.0
2011-05-20 11:45:00,36.52,36.52,36.52,36.52,0.0,32.4263,32.4263,32.4263,32.4263,0.0
2011-05-20 11:50:00,36.51,36.52,36.51,36.51,800.0,32.4174,32.4263,32.4174,32.4174,800.0
2011-05-20 11:55:00,36.51,36.51,36.47,36.49,2400.0,32.4174,32.4174,32.3819,32.3996,2400.0
2011-05-20 12:00:00,36.5,36.51,36.42,36.48,211800.0,32.4085,32.4174,32.3375,32.3907,211800.0
2011-05-20 12:05:00,36.49,36.49,36.42,36.43,3600.0,32.3996,32.3996,32.3375,32.3463,3600.0
2011-05-20 12:10:00,36.42,36.51,36.42,36.51,5900.0,32.3375,32.4174,32.3375,32.4174,5900.0
2011-05-20 12:15:00,36.51,36.55,36.51,36.54,2600.0,32.4174,32.4529,32.4174,32.444,2600.0
2011-05-20 12:20:00,36.55,36.61,36.55,36.61,1600.0,32.4529,32.5062,32.4529,32.5062,1600.0
2011-05-20 12:25:00,36.61,36.68,36.61,36.68,5100.0,32.5062,32.5683,32.5062,32.5683,5100.0
2011-05-20 12:30:00,36.69,36.74,36.69,36.74,3500.0,32.5772,32.6216,32.5772,32.6216,3500.0
2011-05-20 12:35:00,36.74,36.76,36.74,36.75,1000.0,32.6216,32.6394,32.6216,32.6305,1000.0
2011-05-20 12:40:00,36.74,36.75,36.74,36.75,200.0,32.6216,32.6305,32.6216,32.6305,200.0
2011-05-20 12:45:00,36.74,36.75,36.74,36.74,800.0,32.6216,32.6305,32.6216,32.6216,800.0
2011-05-20 12:50:00,36.74,36.75,36.72,36.75,7500.0,32.6216,32.6305,32.6038,32.6305,7500.0
2011-05-20 12:55:00,36.74,36.76,36.7,36.73,4300.0,32.6216,32.6394,32.5861,32.6127,4300.0
2011-05-20 13:00:00,36.73,36.75,36.73,36.74,1500.0,32.6127,32.6305,32.6127,32.6216,1500.0
2011-05-20 13:05:00,36.74,36.75,36.73,36.75,1900.0,32.6216,32.6305,32.6127,32.6305,1900.0
2011-05-20 13:10:00,36.75,36.76,36.74,36.75,1500.0,32.6305,32.6394,32.6216,32.6305,1500.0
2011-05-20 13:15:00,36.75,36.77,36.75,36.76,1700.0,32.6305,32.6482,32.6305,32.6394,1700.0
2011-05-20 13:20:00,36.75,36.82,36.75,36.8,3500.0,32.6305,32.6926,32.6305,32.6749,3500.0
2011-05-20 13:25:00,36.81,36.82,36.81,36.82,500.0,32.6838,32.6926,32.6838,32.6926,500.0
2011-05-20 13:30:00,36.83,36.88,36.83,36.88,2600.0,32.7015,32.7459,32.7015,32.7459,2600.0
2011-05-20 13:35:00,36.88,36.92,36.87,36.92,4800.0,32.7459,32.7814,32.737,32.7814,4800.0
2011-05-20 13:40:00,36.94,36.95,36.91,36.92,2100.0,32.7992,32.8081,32.7725,32.7814,2100.0
2011-05-20 13:45:00,36.92,36.92,36.89,36.91,1200.0,32.7814,32.7814,32.7548,32.7725,1200.0
2011-05-20 13:50:00,36.91,36.91,36.9,36.9,300.0,32.7725,32.7725,32.7637,32.7637,300.0
2011-05-20 13:55:00,36.9,36.92,36.89,36.92,2300.0,32.7637,32.7814,32.7548,32.7814,2300.0
2011-05-20 14:00:00,36.94,36.97,36.87,36.87,2600.0,32.7992,32.8258,32.737,32.737,2600.0
2011-05-20 14:05:00,36.86,36.89,36.84,36.84,3100.0,32.7281,32.7548,32.7104,32.7104,3100.0
2011-05-20 14:10:00,36.84,36.84,36.81,36.81,1600.0,32.7104,32.7104,32.6838,32.6838,1600.0
2011-05-20 14:15:00,36.81,36.84,36.81,36.83,1300.0,32.6838,32.7104,32.6838,32.7015,1300.0
2011-05-20 14:20:00,36.83,36.84,36.82,36.83,2700.0,32.7015,32.7104,32.6926,32.7015,2700.0
2011-05-20 14:25:00,36.83,36.83,36.8,36.82,2900.0,32.7015,32.7015,32.6749,32.6926,2900.0
2011-05-20 14:30:00,36.83,36.83,36.83,36.83,1500.0,32.7015,32.7015,32.7015,32.7015,1500.0
2011-05-20 14:35:00,36.82,36.84,36.82,36.83,2700.0,32.6926,32.7104,32.6926,32.7015,2700.0
2011-05-20 14:40:00,36.84,36.84,36.79,36.82,5200.0,32.7104,32.7104,32.666,32.6926,5200.0
2011-05-20 14:45:00,36.82,36.83,36.77,36.79,3200.0,32.6926,32.7015,32.6482,32.666,3200.0
2011-05-20 14:50:00,36.8,36.82,36.8,36.8,2700.0,32.6749,32.6926,32.6749,32.6749,2700.0
2011-05-20 14:55:00,36.8,36.8,36.71,36.74,7400.0,32.6749,32.6749,32.595,32.6216,7400.0
2011-05-20 15:00:00,36.73,36.74,36.64,36.67,4800.0,32.6127,32.6216,32.5328,32.5594,4800.0
2011-05-20 15:05:00,36.68,36.7,36.68,36.7,1400.0,32.5683,32.5861,32.5683,32.5861,1400.0
2011-05-20 15:10:00,36.7,36.72,36.7,36.7,1800.0,32.5861,32.6038,32.5861,32.5861,1800.0
2011-05-20 15:15:00,36.7,36.72,36.69,36.72,2400.0,32.5861,32.6038,32.5772,32.6038,2400.0
2011-05-20 15:20:00,36.7,36.7,36.68,36.69,4500.0,32.5861,32.5861,32.5683,32.5772,4500.0
2011-05-20 15:25:00,36.69,36.71,36.66,36.67,4100.0,32.5772,32.595,32.5506,32.5594,4100.0
2011-05-20 15:30:00,36.67,36.72,36.66,36.72,3500.0,32.5594,32.6038,32.5506,32.6038,3500.0
2011-05-20 15:35:00,36.72,36.73,36.69,36.71,6300.0,32.6038,32.6127,32.5772,32.595,6300.0
2011-05-20 15:40:00,36.72,36.72,36.67,36.68,5800.0,32.6038,32.6038,32.5594,32.5683,5800.0
2011-05-20 15:45:00,36.65,36.67,36.48,36.53,33300.0,32.5417,32.5594,32.3907,32.4351,33300.0
2011-05-20 15:50:00,36.54,36.54,36.45,36.47,28700.0,32.444,32.444,32.3641,32.3819,28700.0
2011-05-20 15:55:00,36.46,36.59,36.46,36.54,51500.0,32.373,32.4884,32.373,32.444,51500.0
2011-05-23 09:30:00,36.07,36.07,35.76,35.76,3800.0,32.0267,32.0267,31.7515,31.7515,3800.0
2011-05-23 09:35:00,35.73,35.89,35.73,35.88,4000.0,31.7248,31.8669,31.7248,31.858,4000.0
2011-05-23 09:40:00,35.9,35.97,35.86,35.97,1100.0,31.8758,31.9379,31.8402,31.9379,1100.0
2011-05-23 09:45:00,35.93,35.98,35.86,35.98,3300.0,31.9024,31.9468,31.8402,31.9468,3300.0
2011-05-23 09:50:00,35.98,36.0,35.97,35.98,3200.0,31.9468,31.9645,31.9379,31.9468,3200.0
2011-05-23 09:55:00,35.99,36.04,35.99,36.03,2700.0,31.9557,32.0001,31.9557,31.9912,2700.0
2011-05-23 10:00:00,36.01,36.09,35.97,36.09,6300.0,31.9734,32.0445,31.9379,32.0445,6300.0
2011-05-23 10:05:00,36.06,36.1,36.06,36.09,3200.0,32.0178,32.0533,32.0178,32.0445,3200.0
2011-05-23 10:10:00,36.09,36.11,36.05,36.09,7800.0,32.0445,32.0622,32.0089,32.0445,7800.0
2011-05-23 10:15:00,36.09,36.17,36.07,36.1,13900.0,32.0445,32.1155,32.0267,32.0533,13900.0
2011-05-23 10:20:00,36.09,36.12,36.08,36.11,4900.0,32.0445,32.0711,32.0356,32.0622,4900.0
2011-05-23 10:25:00,36.11,36.18,36.08,36.15,5800.0,32.0622,32.1244,32.0356,32.0977,5800.0
2011-05-23 10:30:00,36.16,36.19,36.15,36.18,3400.0,32.1066,32.1333,32.0977,32.1244,3400.0
2011-05-23 10:35:00,36.18,36.27,36.18,36.24,7900.0,32.1244,32.2043,32.1244,32.1776,7900.0
2011-05-23 10:40:00,36.23,36.27,36.22,36.26,5700.0,32.1688,32.2043,32.1599,32.1954,5700.0
2011-05-23 10:45:00,36.27,36.29,36.23,36.29,7100.0,32.2043,32.222,32.1688,32.222,7100.0
2011-05-23 10:50:00,36.28,36.31,36.25,36.3,2700.0,32.2132,32.2398,32.1865,32.2309,2700.0
2011-05-23 10:55:00,36.31,36.36,36.26,36.28,11400.0,32.2398,32.2842,32.1954,32.2132,11400.0
2011-05-23 11:00:00,36.28,36.31,36.26,36.3,2400.0,32.2132,32.2398,32.1954,32.2309,2400.0
2011-05-23 11:05:00,36.31,36.32,36.23,36.24,4700.0,32.2398,32.2487,32.1688,32.1776,4700.0
2011-05-23 11:10:00,36.28,36.31,36.19,36.21,3500.0,32.2132,32.2398,32.1333,32.151,3500.0
2011-05-23 11:15:00,36.21,36.21,36.17,36.18,2200.0,32.151,32.151,32.1155,32.1244,2200.0
2011-05-23 11:20:00,36.19,36.2,36.19,36.2,1300.0,32.1333,32.1421,32.1333,32.1421,1300.0
2011-05-23 11:25:00,36.2,36.24,36.16,36.18,2700.0,32.1421,32.1776,32.1066,32.1244,2700.0
2011-05-23 11:30:00,36.2,36.2,36.16,36.16,2800.0,32.1421,32.1421,32.1066,32.1066,2800.0
2011-05-23 11:35:00,36.16,36.17,36.11,36.17,5200.0,32.1066,32.1155,32.0622,32.1155,5200.0
2011-05-23 11:40:00,36.17,36.18,36.16,36.17,1400.0,32.1155,32.1244,32.1066,32.1155,1400.0
2011-05-23 11:45:00,36.17,36.2,36.16,36.2,4400.0,32.1155,32.1421,32.1066,32.1421,4400.0
2011-05-23 11:50:00,36.2,36.23,36.2,36.23,700.0,32.1421,32.1688,32.1421,32.1688,700.0
2011-05-23 11:55:00,36.23,36.24,36.17,36.19,2300.0,32.1688,32.1776,32.1155,32.1333,2300.0
2011-05-23 12:00:00,36.19,36.2,36.15,36.15,2200.0,32.1333,32.1421,32.0977,32.0977,2200.0
2011-05-23 12:05:00,36.14,36.16,36.13,36.16,2100.0,32.0889,32.1066,32.08,32.1066,2100.0
2011-05-23 12:10:00,36.16,36.16,36.1,36.14,6700.0,32.1066,32.1066,32.0533,32.0889,6700.0
2011-05-23 12:15:00,36.14,36.14,36.08,36.1,1900.0,32.0889,32.0889,32.0356,32.0533,1900.0
2011-05-23 12:20:00,36.1,36.12,36.09,36.1,6300.0,32.0533,32.0711,32.0445,32.0533,6300.0
2011-05-23 12:25:00,36.09,36.14,36.09,36.13,6000.0,32.0445,32.0889,32.0445,32.08,6000.0
2011-05-23 12:30:00,36.15,36.17,36.15,36.17,1400.0,32.0977,32.1155,32.0977,32.1155,1400.0
2011-05-23 12:35:00,36.18,36.18,36.14,36.15,1300.0,32.1244,32.1244,32.0889,32.0977,1300.0
2011-05-23 12:40:00,36.15,36.15,36.14,36.14,600.0,32.0977,32.0977,32.0889,32.0889,600.0
2011-05-23 12:45:00,36.14,36.17,36.14,36.17,1700.0,32.0889,32.1155,32.0889,32.1155,1700.0
2011-05-23 12:50:00,36.17,36.18,36.16,36.17,1100.0,32.1155,32.1244,32.1066,32.1155,1100.0
2011-05-23 12:55:00,36.15,36.18,36.15,36.18,2500.0,32.0977,32.1244,32.0977,32.1244,2500.0
2011-05-23 13:00:00,36.19,36.19,36.15,36.18,3800.0,32.1333,32.1333,32.0977,32.1244,3800.0
2011-05-23 13:05:00,36.16,36.17,36.16,36.16,1000.0,32.1066,32.1155,32.1066,32.1066,1000.0
2011-05-23 13:10:00,36.17,36.18,36.17,36.17,1300.0,32.1155,32.1244,32.1155,32.1155,1300.0
2011-05-23 13:15:00,36.17,36.2,36.16,36.2,19900.0,32.1155,32.1421,32.1066,32.1421,19900.0
2011-05-23 13:20:00,36.2,36.23,36.2,36.22,700.0,32.1421,32.1688,32.1421,32.1599,700.0
2011-05-23 13:25:00,36.23,36.24,36.17,36.19,1600.0,32.1688,32.1776,32.1155,32.1333,1600.0
2011-05-23 13:30:00,36.18,36.19,36.17,36.19,1400.0,32.1244,32.1333,32.1155,32.1333,1400.0
2011-05-23 13:35:00,36.2,36.21,36.18,36.18,1000.0,32.1421,32.151,32.1244,32.1244,1000.0
2011-05-23 13:40:00,36.18,36.23,36.18,36.23,1700.0,32.1244,32.1688,32.1244,32.1688,1700.0
2011-05-23 13:45:00,36.22,36.22,36.21,36.22,800.0,32.1599,32.1599,32.151,32.1599,800.0
2011-05-23 13:50:00,36.21,36.21,36.19,36.21,1100.0,32.151,32.151,32.1333,32.151,1100.0
2011-05-23 13:55:00,36.22,36.25,36.18,36.25,2600.0,32.1599,32.1865,32.1244,32.1865,2600.0
2011-05-23 14:00:00,36.23,36.24,36.23,36.23,2300.0,32.1688,32.1776,32.1688,32.1688,2300.0
2011-05-23 14:05:00,36.23,36.25,36.21,36.25,2100.0,32.1688,32.1865,32.151,32.1865,2100.0
2011-05-23 14:10:00,36.27,36.34,36.27,36.32,3400.0,32.2043,32.2664,32.2043,32.2487,3400.0
2011-05-23 14:15:00,36.33,36.35,36.33,36.34,800.0,32.2576,32.2753,32.2576,32.2664,800.0
2011-05-23 14:20:00,36.35,36.35,36.32,36.33,1300.0,32.2753,32.2753,32.2487,32.2576,1300.0
2011-05-23 14:25:00,36.33,36.34,36.32,36.32,6400.0,32.2576,32.2664,32.2487,32.2487,6400.0
2011-05-23 14:30:00,36.32,36.35,36.32,36.34,1400.0,32.2487,32.2753,32.2487,32.2664,1400.0
2011-05-23 14:35:00,36.33,36.44,36.33,36.41,4300.0,32.2576,32.3552,32.2576,32.3286,4300.0
2011-05-23 14:40:00,36.42,36.42,36.37,36.38,1600.0,32.3375,32.3375,32.2931,32.302,1600.0
2011-05-23 14:45:00,36.38,36.38,36.35,36.35,2700.0,32.302,32.302,32.2753,32.2753,2700.0
2011-05-23 14:50:00,36.36,36.37,36.35,36.36,1600.0,32.2842,32.2931,32.2753,32.2842,1600.0
2011-05-23 14:55:00,36.36,36.38,36.34,36.37,9500.0,32.2842,32.302,32.2664,32.2931,9500.0
2011-05-23 15:00:00,36.37,36.38,36.32,36.34,6200.0,32.2931,32.302,32.2487,32.2664,6200.0
2011-05-23 15:05:00,36.35,36.38,36.34,36.35,7200.0,32.2753,32.302,32.2664,32.2753,7200.0
2011-05-23 15:10:00,36.35,36.36,36.33,36.35,8800.0,32.2753,32.2842,32.2576,32.2753,8800.0
2011-05-23 15:15:00,36.35,36.38,36.34,36.37,5700.0,32.2753,32.302,32.2664,32.2931,5700.0
2011-05-23 15:20:00,36.38,36.41,36.38,36.4,6900.0,32.302,32.3286,32.302,32.3197,6900.0
2011-05-23 15:25:00,36.4,36.42,36.35,36.35,13400.0,32.3197,32.3375,32.2753,32.2753,13400.0
2011-05-23 15:30:00,36.35,36.41,36.34,36.37,33000.0,32.2753,32.3286,32.2664,32.2931,33000.0
2011-05-23 15:35:00,36.37,36.37,36.3,36.36,17900.0,32.2931,32.2931,32.2309,32.2842,17900.0
2011-05-23 15:40:00,36.35,36.37,36.32,36.32,10400.0,32.2753,32.2931,32.2487,32.2487,10400.0
2011-05-23 15:45:00,36.31,36.31,36.24,36.26,13700.0,32.2398,32.2398,32.1776,32.1954,13700.0
2011-05-23 15:50:00,36.25,36.29,36.22,36.23,10600.0,32.1865,32.222,32.1599,32.1688,10600.0
2011-05-23 15:55:00,36.23,36.31,36.22,36.3,36100.0,32.1688,32.2398,32.1599,32.2309,36100.0
2011-05-24 09:30:00,36.42,36.42,36.28,36.28,1300.0,32.3375,32.3375,32.2132,32.2132,1300.0
2011-05-24 09:35:00,36.19,36.31,36.16,36.25,7100.0,32.1333,32.2398,32.1066,32.1865,7100.0
2011-05-24 09:40:00,36.26,36.26,36.18,36.18,1100.0,32.1954,32.1954,32.1244,32.1244,1100.0
2011-05-24 09:45:00,36.22,36.24,36.18,36.21,1400.0,32.1599,32.1776,32.1244,32.151,1400.0
2011-05-24 09:50:00,36.21,36.28,36.21,36.23,2900.0,32.151,32.2132,32.151,32.1688,2900.0
2011-05-24 09:55:00,36.26,36.33,36.26,36.31,1400.0,32.1954,32.2576,32.1954,32.2398,1400.0
2011-05-24 10:00:00,36.36,36.42,36.32,36.34,3400.0,32.2842,32.3375,32.2487,32.2664,3400.0
2011-05-24 10:05:00,36.32,36.32,36.26,36.26,1300.0,32.2487,32.2487,32.1954,32.1954,1300.0
2011-05-24 10:10:00,36.28,36.34,36.28,36.33,3700.0,32.2132,32.2664,32.2132,32.2576,3700.0
2011-05-24 10:15:00,36.33,36.33,36.31,36.31,700.0,32.2576,32.2576,32.2398,32.2398,700.0
2011-05-24 10:20:00,36.31,36.37,36.31,36.37,9400.0,32.2398,32.2931,32.2398,32.2931,9400.0
2011-05-24 10:25:00,36.37,36.42,36.31,36.31,3700.0,32.2931,32.3375,32.2398,32.2398,3700.0
2011-05-24 10:30:00,36.32,36.37,36.27,36.37,6100.0,32.2487,32.2931,32.2043,32.2931,6100.0
2011-05-24 10:35:00,36.37,36.37,36.29,36.29,6200.0,32.2931,32.2931,32.222,32.222,6200.0
2011-05-24 10:40:00,36.3,36.34,36.3,36.34,1800.0,32.2309,32.2664,32.2309,32.2664,1800.0
2011-05-24 10:45:00,36.32,36.32,36.27,36.28,3800.0,32.2487,32.2487,32.2043,32.2132,3800.0
2011-05-24 10:50:00,36.27,36.3,36.24,36.24,3600.0,32.2043,32.2309,32.1776,32.1776,3600.0
2011-05-24 10:55:00,36.27,36.27,36.23,36.23,1300.0,32.2043,32.2043,32.1688,32.1688,1300.0
2011-05-24 11:00:00,36.25,36.27,36.23,36.27,4100.0,32.1865,32.2043,32.1688,32.2043,4100.0
2011-05-24 11:05:00,36.26,36.27,36.26,36.26,700.0,32.1954,32.2043,32.1954,32.1954,700.0
2011-05-24 11:10:00,36.27,36.27,36.22,36.25,3100.0,32.2043,32.2043,32.1599,32.1865,3100.0
2011-05-24 11:15:00,36.26,36.27,36.25,36.26,2900.0,32.1954,32.2043,32.1865,32.1954,2900.0
2011-05-24 11:20:00,36.26,36.27,36.23,36.27,12400.0,32.1954,32.2043,32.1688,32.2043,12400.0
2011-05-24 11:25:00,36.26,36.29,36.26,36.26,3800.0,32.1954,32.222,32.1954,32.1954,3800.0
2011-05-24 11:30:00,36.26,36.3,36.26,36.26,1700.0,32.1954,32.2309,32.1954,32.1954,1700.0
2011-05-24 11:35:00,36.27,36.28,36.22,36.22,5500.0,32.2043,32.2132,32.1599,32.1599,5500.0
2011-05-24 11:40:00,36.21,36.21,36.15,36.15,2600.0,32.151,32.151,32.0977,32.0977,2600.0
2011-05-24 11:45:00,36.14,36.2,36.11,36.13,11700.0,32.0889,32.1421,32.0622,32.08,11700.0
2011-05-24 11:50:00,36.13,36.13,36.09,36.11,2900.0,32.08,32.08,32.0445,32.0622,2900.0
2011-05-24 11:55:00,36.1,36.11,36.08,36.08,1500.0,32.0533,32.0622,32.0356,32.0356,1500.0
2011-05-24 12:00:00,36.08,36.15,36.07,36.15,3600.0,32.0356,32.0977,32.0267,32.0977,3600.0
2011-05-24 12:05:00,36.15,36.2,36.15,36.19,4000.0,32.0977,32.1421,32.0977,32.1333,4000.0
2011-05-24 12:10:00,36.18,36.2,36.18,36.2,8800.0,32.1244,32.1421,32.1244,32.1421,8800.0
2011-05-24 12:15:00,36.19,36.2,36.19,36.2,1700.0,32.1333,32.1421,32.1333,32.1421,1700.0
2011-05-24 12:20:00,36.21,36.21,36.19,36.21,2400.0,32.151,32.151,32.1333,32.151,2400.0
2011-05-24 12:25:00,36.21,36.24,36.21,36.24,900.0,32.151,32.1776,32.151,32.1776,900.0
2011-05-24 12:30:00,36.22,36.22,36.19,36.21,9900.0,32.1599,32.1599,32.1333,32.151,9900.0
2011-05-24 12:35:00,36.23,36.23,36.22,36.22,50900.0,32.1688,32.1688,32.1599,32.1599,50900.0
2011-05-24 12:40:00,36.22,36.24,36.22,36.24,75800.0,32.1599,32.1776,32.1599,32.1776,75800.0
2011-05-24 12:45:00,36.23,36.23,36.21,36.21,1400.0,32.1688,32.1688,32.151,32.151,1400.0
2011-05-24 12:50:00,36.21,36.21,36.17,36.17,2900.0,32.151,32.151,32.1155,32.1155,2900.0
2011-05-24 12:55:00,36.16,36.19,36.16,36.18,1700.0,32.1066,32.1333,32.1066,32.1244,1700.0
2011-05-24 13:00:00,36.19,36.22,36.19,36.2,9500.0,32.1333,32.1599,32.1333,32.1421,9500.0
2011-05-24 13:05:00,36.2,36.21,36.19,36.19,2500.0,32.1421,32.151,32.1333,32.1333,2500.0
2011-05-24 13:10:00,36.19,36.19,36.18,36.18,1800.0,32.1333,32.1333,32.1244,32.1244,1800.0
2011-05-24 13:15:00,36.18,36.19,36.16,36.17,2800.0,32.1244,32.1333,32.1066,32.1155,2800.0
2011-05-24 13:20:00,36.16,36.18,36.16,36.17,4700.0,32.1066,32.1244,32.1066,32.1155,4700.0
2011-05-24 13:25:00,36.16,36.21,36.15,36.2,2200.0,32.1066,32.151,32.0977,32.1421,2200.0
2011-05-24 13:30:00,36.21,36.21,36.14,36.16,2900.0,32.151,32.151,32.0889,32.1066,2900.0
2011-05-24 13:35:00,36.13,36.2,36.13,36.16,2900.0,32.08,32.1421,32.08,32.1066,2900.0
2011-05-24 13:40:00,36.16,36.18,36.15,36.15,1200.0,32.1066,32.1244,32.0977,32.0977,1200.0
2011-05-24 13:45:00,36.14,36.18,36.14,36.15,2400.0,32.0889,32.1244,32.0889,32.0977,2400.0
2011-05-24 13:50:00,36.14,36.18,36.13,36.18,800.0,32.0889,32.1244,32.08,32.1244,800.0
2011-05-24 13:55:00,36.19,36.22,36.19,36.19,300.0,32.1333,32.1599,32.1333,32.1333,300.0
2011-05-24 14:00:00,36.19,36.23,36.19,36.19,1500.0,32.1333,32.1688,32.1333,32.1333,1500.0
2011-05-24 14:05:00,36.19,36.19,36.17,36.19,1200.0,32.1333,32.1333,32.1155,32.1333,1200.0
2011-05-24 14:10:00,36.19,36.21,36.19,36.2,900.0,32.1333,32.151,32.1333,32.1421,900.0
2011-05-24 14:15:00,36.2,36.23,36.2,36.22,1000.0,32.1421,32.1688,32.1421,32.1599,1000.0
2011-05-24 14:20:00,36.22,36.23,36.21,36.22,1500.0,32.1599,32.1688,32.151,32.1599,1500.0
2011-05-24 14:25:00,36.21,36.22,36.18,36.22,1600.0,32.151,32.1599,32.1244,32.1599,1600.0
2011-05-24 14:30:00,36.24,36.24,36.2,36.21,800.0,32.1776,32.1776,32.1421,32.151,800.0
2011-05-24 14:35:00,36.21,36.21,36.2,36.2,500.0,32.151,32.151,32.1421,32.1421,500.0
2011-05-24 14:40:00,36.21,36.23,36.21,36.23,2200.0,32.151,32.1688,32.151,32.1688,2200.0
2011-05-24 14:45:00,36.24,36.25,36.23,36.24,1900.0,32.1776,32.1865,32.1688,32.1776,1900.0
2011-05-24 14:50:00,36.24,36.25,36.23,36.25,900.0,32.1776,32.1865,32.1688,32.1865,900.0
2011-05-24 14:55:00,36.25,36.26,36.22,36.22,3800.0,32.1865,32.1954,32.1599,32.1599,3800.0
2011-05-24 15:00:00,36.23,36.25,36.23,36.24,1200.0,32.1688,32.1865,32.1688,32.1776,1200.0
2011-05-24 15:05:00,36.24,36.26,36.22,36.26,5000.0,32.1776,32.1954,32.1599,32.1954,5000.0
2011-05-24 15:10:00,36.25,36.27,36.23,36.27,4200.0,32.1865,32.2043,32.1688,32.2043,4200.0
2011-05-24 15:15:00,36.27,36.28,36.26,36.26,1900.0,32.2043,32.2132,32.1954,32.1954,1900.0
2011-05-24 15:20:00,36.26,36.27,36.23,36.25,3400.0,32.1954,32.2043,32.1688,32.1865,3400.0
2011-05-24 15:25:00,36.25,36.29,36.25,36.27,5000.0,32.1865,32.222,32.1865,32.2043,5000.0
2011-05-24 15:30:00,36.26,36.29,36.26,36.29,6900.0,32.1954,32.222,32.1954,32.222,6900.0
2011-05-24 15:35:00,36.28,36.31,36.27,36.29,7300.0,32.2132,32.2398,32.2043,32.222,7300.0
2011-05-24 15:40:00,36.3,36.37,36.29,36.37,11200.0,32.2309,32.2931,32.222,32.2931,11200.0
2011-05-24 15:45:00,36.36,36.37,36.34,36.37,12400.0,32.2842,32.2931,32.2664,32.2931,12400.0
2011-05-24 15:50:00,36.37,36.4,36.36,36.4,15700.0,32.2931,32.3197,32.2842,32.3197,15700.0
2011-05-24 15:55:00,36.39,36.39,36.35,36.37,29000.0,32.3108,32.3108,32.2753,32.2931,29000.0
2011-05-25 09:30:00,36.18,36.21,36.07,36.21,1900.0,32.1244,32.151,32.0267,32.151,1900.0
2011-05-25 09:35:00,36.21,36.23,36.21,36.23,1000.0,32.151,32.1688,32.151,32.1688,1000.0
2011-05-25 09:40:00,36.27,36.33,36.25,36.25,900.0,32.2043,32.2576,32.1865,32.1865,900.0
2011-05-25 09:45:00,36.29,36.31,36.29,36.31,1300.0,32.222,32.2398,32.222,32.2398,1300.0
2011-05-25 09:50:00,36.3,36.33,36.26,36.33,2400.0,32.2309,32.2576,32.1954,32.2576,2400.0
2011-05-25 09:55:00,36.35,36.41,36.35,36.39,2200.0,32.2753,32.3286,32.2753,32.3108,2200.0
2011-05-25 10:00:00,36.38,36.39,36.3,36.33,8500.0,32.302,32.3108,32.2309,32.2576,8500.0
2011-05-25 10:05:00,36.3,36.32,36.3,36.32,700.0,32.2309,32.2487,32.2309,32.2487,700.0
2011-05-25 10:10:00,36.33,36.33,36.29,36.31,9600.0,32.2576,32.2576,32.222,32.2398,9600.0
2011-05-25 10:15:00,36.3,36.34,36.29,36.33,4200.0,32.2309,32.2664,32.222,32.2576,4200.0
2011-05-25 10:20:00,36.31,36.36,36.31,36.36,2100.0,32.2398,32.2842,32.2398,32.2842,2100.0
2011-05-25 10:25:00,36.37,36.42,36.37,36.42,1500.0,32.2931,32.3375,32.2931,32.3375,1500.0
2011-05-25 10:30:00,36.43,36.44,36.4,36.4,1900.0,32.3463,32.3552,32.3197,32.3197,1900.0
2011-05-25 10:35:00,36.43,36.53,36.43,36.51,1500.0,32.3463,32.4351,32.3463,32.4174,1500.0
2011-05-25 10:40:00,36.51,36.55,36.5,36.52,2100.0,32.4174,32.4529,32.4085,32.4263,2100.0
2011-05-25 10:45:00,36.53,36.55,36.49,36.49,1600.0,32.4351,32.4529,32.3996,32.3996,1600.0
2011-05-25 10:50:00,36.48,36.5,36.47,36.5,1400.0,32.3907,32.4085,32.3819,32.4085,1400.0
2011-05-25 10:55:00,36.48,36.5,36.46,36.46,3500.0,32.3907,32.4085,32.373,32.373,3500.0
2011-05-25 11:00:00,36.46,36.46,36.45,36.46,800.0,32.373,32.373,32.3641,32.373,800.0
2011-05-25 11:05:00,36.45,36.51,36.45,36.5,4700.0,32.3641,32.4174,32.3641,32.4085,4700.0
2011-05-25 11:10:00,36.5,36.51,36.49,36.51,3700.0,32.4085,32.4174,32.3996,32.4174,3700.0
2011-05-25 11:15:00,36.51,36.52,36.49,36.5,2300.0,32.4174,32.4263,32.3996,32.4085,2300.0
2011-05-25 11:20:00,36.52,36.53,36.5,36.5,1900.0,32.4263,32.4351,32.4085,32.4085,1900.0
2011-05-25 11:25:00,36.5,36.51,36.49,36.49,1400.0,32.4085,32.4174,32.3996,32.3996,1400.0
2011-05-25 11:30:00,36.49,36.5,36.48,36.48,2400.0,32.3996,32.4085,32.3907,32.3907,2400.0
2011-05-25 11:35:00,36.48,36.54,36.48,36.54,3300.0,32.3907,32.444,32.3907,32.444,3300.0
2011-05-25 11:40:00,36.55,36.57,36.55,36.57,2200.0,32.4529,32.4707,32.4529,32.4707,2200.0
2011-05-25 11:45:00,36.59,36.59,36.55,36.55,700.0,32.4884,32.4884,32.4529,32.4529,700.0
2011-05-25 11:50:00,36.53,36.54,36.53,36.54,500.0,32.4351,32.444,32.4351,32.444,500.0
2011-05-25 11:55:00,36.55,36.55,36.54,36.54,5300.0,32.4529,32.4529,32.444,32.444,5300.0
2011-05-25 12:00:00,36.53,36.54,36.51,36.51,2800.0,32.4351,32.444,32.4174,32.4174,2800.0
2011-05-25 12:05:00,36.51,36.54,36.51,36.52,2600.0,32.4174,32.444,32.4174,32.4263,2600.0
2011-05-25 12:10:00,36.52,36.59,36.52,36.58,44600.0,32.4263,32.4884,32.4263,32.4795,44600.0
2011-05-25 12:15:00,36.59,36.59,36.57,36.58,15400.0,32.4884,32.4884,32.4707,32.4795,15400.0
2011-05-25 12:20:00,36.58,36.69,36.56,36.68,19500.0,32.4795,32.5772,32.4618,32.5683,19500.0
2011-05-25 12:25:00,36.69,36.69,36.67,36.67,300.0,32.5772,32.5772,32.5594,32.5594,300.0
2011-05-25 12:30:00,36.68,36.69,36.67,36.67,1700.0,32.5683,32.5772,32.5594,32.5594,1700.0
2011-05-25 12:35:00,36.68,36.68,36.65,36.65,1800.0,32.5683,32.5683,32.5417,32.5417,1800.0
2011-05-25 12:40:00,36.65,36.66,36.65,36.65,700.0,32.5417,32.5506,32.5417,32.5417,700.0
2011-05-25 12:45:00,36.65,36.66,36.62,36.62,1400.0,32.5417,32.5506,32.515,32.515,1400.0
2011-05-25 12:50:00,36.63,36.63,36.62,36.62,700.0,32.5239,32.5239,32.515,32.515,700.0
2011-05-25 12:55:00,36.61,36.63,36.59,36.63,2800.0,32.5062,32.5239,32.4884,32.5239,2800.0
2011-05-25 13:00:00,36.63,36.63,36.61,36.62,2000.0,32.5239,32.5239,32.5062,32.515,2000.0
2011-05-25 13:05:00,36.62,36.62,36.6,36.62,500.0,32.515,32.515,32.4973,32.515,500.0
2011-05-25 13:10:00,36.63,36.65,36.61,36.65,4000.0,32.5239,32.5417,32.5062,32.5417,4000.0
2011-05-25 13:15:00,36.65,36.66,36.63,36.65,1200.0,32.5417,32.5506,32.5239,32.5417,1200.0
2011-05-25 13:20:00,36.63,36.63,36.6,36.61,2900.0,32.5239,32.5239,32.4973,32.5062,2900.0
2011-05-25 13:25:00,36.61,36.65,36.6,36.65,6900.0,32.5062,32.5417,32.4973,32.5417,6900.0
2011-05-25 13:30:00,36.65,36.65,36.63,36.64,1600.0,32.5417,32.5417,32.5239,32.5328,1600.0
2011-05-25 13:35:00,36.63,36.65,36.63,36.65,1200.0,32.5239,32.5417,32.5239,32.5417,1200.0
2011-05-25 13:40:00,36.65,36.68,36.65,36.67,3200.0,32.5417,32.5683,32.5417,32.5594,3200.0
2011-05-25 13:45:00,36.66,36.67,36.65,36.65,1100.0,32.5506,32.5594,32.5417,32.5417,1100.0
2011-05-25 13:50:00,36.65,36.66,36.65,36.66,700.0,32.5417,32.5506,32.5417,32.5506,700.0
2011-05-25 13:55:00,36.65,36.65,36.65,36.65,1100.0,32.5417,32.5417,32.5417,32.5417,1100.0
2011-05-25 14:00:00,36.65,36.66,36.64,36.65,2800.0,32.5417,32.5506,32.5328,32.5417,2800.0
2011-05-25 14:05:00,36.65,36.66,36.64,36.65,2200.0,32.5417,32.5506,32.5328,32.5417,2200.0
2011-05-25 14:10:00,36.64,36.66,36.64,36.65,700.0,32.5328,32.5506,32.5328,32.5417,700.0
2011-05-25 14:15:00,36.64,36.65,36.64,36.64,1000.0,32.5328,32.5417,32.5328,32.5328,1000.0
2011-05-25 14:20:00,36.65,36.66,36.64,36.65,700.0,32.5417,32.5506,32.5328,32.5417,700.0
2011-05-25 14:25:00,36.65,36.68,36.65,36.68,5700.0,32.5417,32.5683,32.5417,32.5683,5700.0
2011-05-25 14:30:00,36.69,36.69,36.65,36.66,5600.0,32.5772,32.5772,32.5417,32.5506,5600.0
2011-05-25 14:35:00,36.65,36.66,36.65,36.65,3400.0,32.5417,32.5506,32.5417,32.5417,3400.0
2011-05-25 14:40:00,36.65,36.66,36.65,36.66,3800.0,32.5417,32.5506,32.5417,32.5506,3800.0
2011-05-25 14:45:00,36.67,36.67,36.65,36.65,3500.0,32.5594,32.5594,32.5417,32.5417,3500.0
2011-05-25 14:50:00,36.66,36.68,36.65,36.65,6400.0,32.5506,32.5683,32.5417,32.5417,6400.0
2011-05-25 14:55:00,36.66,36.67,36.64,36.67,5700.0,32.5506,32.5594,32.5328,32.5594,5700.0
2011-05-25 15:00:00,36.66,36.68,36.65,36.68,3900.0,32.5506,32.5683,32.5417,32.5683,3900.0
2011-05-25 15:05:00,36.67,36.69,36.66,36.66,8300.0,32.5594,32.5772,32.5506,32.5506,8300.0
2011-05-25 15:10:00,36.66,36.68,36.66,36.68,7900.0,32.5506,32.5683,32.5506,32.5683,7900.0
2011-05-25 15:15:00,36.67,36.67,36.65,36.66,5100.0,32.5594,32.5594,32.5417,32.5506,5100.0
2011-05-25 15:20:00,36.65,36.66,36.65,36.66,3800.0,32.5417,32.5506,32.5417,32.5506,3800.0
2011-05-25 15:25:00,36.65,36.65,36.65,36.65,2800.0,32.5417,32.5417,32.5417,32.5417,2800.0
2011-05-25 15:30:00,36.65,36.66,36.61,36.65,7100.0,32.5417,32.5506,32.5062,32.5417,7100.0
2011-05-25 15:35:00,36.65,36.66,36.65,36.65,5200.0,32.5417,32.5506,32.5417,32.5417,5200.0
2011-05-25 15:40:00,36.65,36.67,36.65,36.65,5800.0,32.5417,32.5594,32.5417,32.5417,5800.0
2011-05-25 15:45:00,36.66,36.67,36.63,36.65,51400.0,32.5506,32.5594,32.5239,32.5417,51400.0
2011-05-25 15:50:00,36.65,36.65,36.54,36.54,26600.0,32.5417,32.5417,32.444,32.444,26600.0
2011-05-25 15:55:00,36.54,36.61,36.54,36.61,20700.0,32.444,32.5062,32.444,32.5062,20700.0
2011-05-26 09:30:00,36.44,36.45,36.4,36.45,2600.0,32.3552,32.3641,32.3197,32.3641,2600.0
2011-05-26 09:35:00,36.46,36.46,36.41,36.46,1700.0,32.373,32.373,32.3286,32.373,1700.0
2011-05-26 09:40:00,36.45,36.45,36.4,36.42,500.0,32.3641,32.3641,32.3197,32.3375,500.0
2011-05-26 09:45:00,36.42,36.44,36.42,36.43,1100.0,32.3375,32.3552,32.3375,32.3463,1100.0
2011-05-26 09:50:00,36.43,36.44,36.39,36.39,1200.0,32.3463,32.3552,32.3108,32.3108,1200.0
2011-05-26 09:55:00,36.37,36.4,36.35,36.4,1400.0,32.2931,32.3197,32.2753,32.3197,1400.0
2011-05-26 10:00:00,36.38,36.39,36.35,36.39,2600.0,32.302,32.3108,32.2753,32.3108,2600.0
2011-05-26 10:05:00,36.39,36.43,36.39,36.41,1000.0,32.3108,32.3463,32.3108,32.3286,1000.0
2011-05-26 10:10:00,36.41,36.42,36.33,36.37,2800.0,32.3286,32.3375,32.2576,32.2931,2800.0
2011-05-26 10:15:00,36.4,36.42,36.39,36.39,900.0,32.3197,32.3375,32.3108,32.3108,900.0
2011-05-26 10:20:00,36.38,36.44,36.38,36.42,1300.0,32.302,32.3552,32.302,32.3375,1300.0
2011-05-26 10:25:00,36.43,36.43,36.41,36.42,1400.0,32.3463,32.3463,32.3286,32.3375,1400.0
2011-05-26 10:30:00,36.41,36.47,36.39,36.45,7600.0,32.3286,32.3819,32.3108,32.3641,7600.0
2011-05-26 10:35:00,36.44,36.48,36.43,36.48,16100.0,32.3552,32.3907,32.3463,32.3907,16100.0
2011-05-26 10:40:00,36.47,36.47,36.44,36.47,800.0,32.3819,32.3819,32.3552,32.3819,800.0
2011-05-26 10:45:00,36.49,36.49,36.44,36.45,1800.0,32.3996,32.3996,32.3552,32.3641,1800.0
2011-05-26 10:50:00,36.41,36.41,36.4,36.4,400.0,32.3286,32.3286,32.3197,32.3197,400.0
2011-05-26 10:55:00,36.35,36.37,36.35,36.35,700.0,32.2753,32.2931,32.2753,32.2753,700.0
2011-05-26 11:00:00,36.34,36.34,36.34,36.34,200.0,32.2664,32.2664,32.2664,32.2664,200.0
2011-05-26 11:05:00,36.35,36.4,36.34,36.38,2800.0,32.2753,32.3197,32.2664,32.302,2800.0
2011-05-26 11:10:00,36.38,36.39,36.37,36.39,1000.0,32.302,32.3108,32.2931,32.3108,1000.0
2011-05-26 11:15:00,36.36,36.43,36.36,36.42,1100.0,32.2842,32.3463,32.2842,32.3375,1100.0
2011-05-26 11:20:00,36.42,36.42,36.38,36.38,1300.0,32.3375,32.3375,32.302,32.302,1300.0
2011-05-26 11:25:00,36.35,36.42,36.35,36.42,1000.0,32.2753,32.3375,32.2753,32.3375,1000.0
2011-05-26 11:30:00,36.42,36.44,36.4,36.4,3800.0,32.3375,32.3552,32.3197,32.3197,3800.0
2011-05-26 11:35:00,36.41,36.44,36.4,36.4,1100.0,32.3286,32.3552,32.3197,32.3197,1100.0
2011-05-26 11:40:00,36.41,36.44,36.41,36.44,2800.0,32.3286,32.3552,32.3286,32.3552,2800.0
2011-05-26 11:45:00,36.45,36.46,36.43,36.43,1700.0,32.3641,32.373,32.3463,32.3463,1700.0
2011-05-26 11:50:00,36.43,36.48,36.43,36.46,2000.0,32.3463,32.3907,32.3463,32.373,2000.0
2011-05-26 11:55:00,36.47,36.47,36.44,36.46,1800.0,32.3819,32.3819,32.3552,32.373,1800.0
2011-05-26 12:00:00,36.43,36.43,36.41,36.43,500.0,32.3463,32.3463,32.3286,32.3463,500.0
2011-05-26 12:05:00,36.44,36.44,36.43,36.43,500.0,32.3552,32.3552,32.3463,32.3463,500.0
2011-05-26 12:10:00,36.43,36.47,36.43,36.46,4300.0,32.3463,32.3819,32.3463,32.373,4300.0
2011-05-26 12:15:00,36.46,36.46,36.44,36.46,1000.0,32.373,32.373,32.3552,32.373,1000.0
2011-05-26 12:20:00,36.46,36.47,36.43,36.44,3500.0,32.373,32.3819,32.3463,32.3552,3500.0
2011-05-26 12:25:00,36.44,36.48,36.43,36.47,2200.0,32.3552,32.3907,32.3463,32.3819,2200.0
2011-05-26 12:30:00,36.47,36.48,36.45,36.45,4100.0,32.3819,32.3907,32.3641,32.3641,4100.0
2011-05-26 12:35:00,36.45,36.45,36.41,36.41,2500.0,32.3641,32.3641,32.3286,32.3286,2500.0
2011-05-26 12:40:00,36.42,36.44,36.39,36.44,3300.0,32.3375,32.3552,32.3108,32.3552,3300.0
2011-05-26 12:45:00,36.45,36.48,36.44,36.48,2200.0,32.3641,32.3907,32.3552,32.3907,2200.0
2011-05-26 12:50:00,36.47,36.49,36.47,36.48,4400.0,32.3819,32.3996,32.3819,32.3907,4400.0
2011-05-26 12:55:00,36.48,36.49,36.46,36.48,2000.0,32.3907,32.3996,32.373,32.3907,2000.0
2011-05-26 13:00:00,36.47,36.47,36.46,36.46,4200.0,32.3819,32.3819,32.373,32.373,4200.0
2011-05-26 13:05:00,36.46,36.52,36.45,36.47,9400.0,32.373,32.4263,32.3641,32.3819,9400.0
2011-05-26 13:10:00,36.46,36.53,36.46,36.53,10500.0,32.373,32.4351,32.373,32.4351,10500.0
2011-05-26 13:15:00,36.53,36.59,36.53,36.59,2700.0,32.4351,32.4884,32.4351,32.4884,2700.0
2011-05-26 13:20:00,36.59,36.61,36.59,36.6,1500.0,32.4884,32.5062,32.4884,32.4973,1500.0
2011-05-26 13:25:00,36.61,36.63,36.61,36.61,800.0,32.5062,32.5239,32.5062,32.5062,800.0
2011-05-26 13:30:00,36.62,36.62,36.59,36.61,1400.0,32.515,32.515,32.4884,32.5062,1400.0
2011-05-26 13:35:00,36.62,36.62,36.57,36.58,1900.0,32.515,32.515,32.4707,32.4795,1900.0
2011-05-26 13:40:00,36.57,36.6,36.56,36.6,800.0,32.4707,32.4973,32.4618,32.4973,800.0
2011-05-26 13:45:00,36.59,36.61,36.59,36.6,1600.0,32.4884,32.5062,32.4884,32.4973,1600.0
2011-05-26 13:50:00,36.61,36.64,36.58,36.6,3500.0,32.5062,32.5328,32.4795,32.4973,3500.0
2011-05-26 13:55:00,36.6,36.61,36.59,36.61,1500.0,32.4973,32.5062,32.4884,32.5062,1500.0
2011-05-26 14:00:00,36.62,36.63,36.61,36.63,3100.0,32.515,32.5239,32.5062,32.5239,3100.0
2011-05-26 14:05:00,36.63,36.64,36.63,36.63,1700.0,32.5239,32.5328,32.5239,32.5239,1700.0
2011-05-26 14:10:00,36.64,36.67,36.64,36.67,2100.0,32.5328,32.5594,32.5328,32.5594,2100.0
2011-05-26 14:15:00,36.67,36.68,36.67,36.67,900.0,32.5594,32.5683,32.5594,32.5594,900.0
2011-05-26 14:20:00,36.66,36.69,36.66,36.69,1800.0,32.5506,32.5772,32.5506,32.5772,1800.0
2011-05-26 14:25:00,36.69,36.72,36.69,36.71,3000.0,32.5772,32.6038,32.5772,32.595,3000.0
2011-05-26 14:30:00,36.7,36.72,36.7,36.72,1800.0,32.5861,32.6038,32.5861,32.6038,1800.0
2011-05-26 14:35:00,36.73,36.75,36.71,36.71,2400.0,32.6127,32.6305,32.595,32.595,2400.0
2011-05-26 14:40:00,36.72,36.72,36.71,36.71,2000.0,32.6038,32.6038,32.595,32.595,2000.0
2011-05-26 14:45:00,36.7,36.73,36.7,36.73,1500.0,32.5861,32.6127,32.5861,32.6127,1500.0
2011-05-26 14:50:00,36.73,36.76,36.73,36.76,7200.0,32.6127,32.6394,32.6127,32.6394,7200.0
2011-05-26 14:55:00,36.75,36.78,36.75,36.76,2900.0,32.6305,32.6571,32.6305,32.6394,2900.0
2011-05-26 15:00:00,36.79,36.79,36.75,36.75,1000.0,32.666,32.666,32.6305,32.6305,1000.0
2011-05-26 15:05:00,36.77,36.77,36.71,36.71,3200.0,32.6482,32.6482,32.595,32.595,3200.0
2011-05-26 15:10:00,36.72,36.72,36.69,36.7,5300.0,32.6038,32.6038,32.5772,32.5861,5300.0
2011-05-26 15:15:00,36.71,36.77,36.71,36.76,4200.0,32.595,32.6482,32.595,32.6394,4200.0
2011-05-26 15:20:00,36.75,36.78,36.74,36.77,5000.0,32.6305,32.6571,32.6216,32.6482,5000.0
2011-05-26 15:25:00,36.78,36.78,36.76,36.76,2300.0,32.6571,32.6571,32.6394,32.6394,2300.0
2011-05-26 15:30:00,36.76,36.8,36.76,36.76,4900.0,32.6394,32.6749,32.6394,32.6394,4900.0
2011-05-26 15:35:00,36.76,36.83,36.74,36.83,12100.0,32.6394,32.7015,32.6216,32.7015,12100.0
2011-05-26 15:40:00,36.82,36.82,36.8,36.8,5500.0,32.6926,32.6926,32.6749,32.6749,5500.0
2011-05-26 15:45:00,36.8,36.83,36.78,36.8,56300.0,32.6749,32.7015,32.6571,32.6749,56300.0
2011-05-26 15:50:00,36.79,36.82,36.76,36.8,26400.0,32.666,32.6926,32.6394,32.6749,26400.0
2011-05-26 15:55:00,36.8,36.85,36.8,36.84,28000.0,32.6749,32.7193,32.6749,32.7104,28000.0
2011-05-27 09:30:00,36.91,37.03,36.85,36.92,4400.0,32.7725,32.8791,32.7193,32.7814,4400.0
2011-05-27 09:35:00,36.93,36.96,36.91,36.91,1500.0,32.7903,32.8169,32.7725,32.7725,1500.0
2011-05-27 09:40:00,36.91,36.98,36.89,36.97,2700.0,32.7725,32.8347,32.7548,32.8258,2700.0
2011-05-27 09:45:00,36.98,37.01,36.91,36.95,2700.0,32.8347,32.8613,32.7725,32.8081,2700.0
2011-05-27 09:50:00,36.96,36.96,36.88,36.89,2000.0,32.8169,32.8169,32.7459,32.7548,2000.0
2011-05-27 09:55:00,36.91,36.97,36.9,36.93,4300.0,32.7725,32.8258,32.7637,32.7903,4300.0
2011-05-27 10:00:00,36.91,36.92,36.85,36.91,7200.0,32.7725,32.7814,32.7193,32.7725,7200.0
2011-05-27 10:05:00,36.93,36.96,36.88,36.89,2700.0,32.7903,32.8169,32.7459,32.7548,2700.0
2011-05-27 10:10:00,36.86,36.94,36.85,36.94,7300.0,32.7281,32.7992,32.7193,32.7992,7300.0
2011-05-27 10:15:00,36.93,36.94,36.91,36.93,2500.0,32.7903,32.7992,32.7725,32.7903,2500.0
2011-05-27 10:20:00,36.93,36.94,36.91,36.93,2100.0,32.7903,32.7992,32.7725,32.7903,2100.0
2011-05-27 10:25:00,36.91,36.96,36.91,36.95,2200.0,32.7725,32.8169,32.7725,32.8081,2200.0
2011-05-27 10:30:00,36.95,36.96,36.92,36.93,1900.0,32.8081,32.8169,32.7814,32.7903,1900.0
2011-05-27 10:35:00,36.92,36.92,36.91,36.92,2400.0,32.7814,32.7814,32.7725,32.7814,2400.0
2011-05-27 10:40:00,36.93,36.94,36.91,36.91,2000.0,32.7903,32.7992,32.7725,32.7725,2000.0
2011-05-27 10:45:00,36.91,36.94,36.91,36.93,3500.0,32.7725,32.7992,32.7725,32.7903,3500.0
2011-05-27 10:50:00,36.94,36.94,36.9,36.92,2300.0,32.7992,32.7992,32.7637,32.7814,2300.0
2011-05-27 10:55:00,36.92,36.95,36.89,36.95,2500.0,32.7814,32.8081,32.7548,32.8081,2500.0
2011-05-27 11:00:00,36.95,37.02,36.95,37.02,2100.0,32.8081,32.8702,32.8081,32.8702,2100.0
2011-05-27 11:05:00,37.02,37.02,36.98,36.98,1400.0,32.8702,32.8702,32.8347,32.8347,1400.0
2011-05-27 11:10:00,36.97,36.99,36.96,36.99,3100.0,32.8258,32.8436,32.8169,32.8436,3100.0
2011-05-27 11:15:00,37.0,37.04,37.0,37.04,2000.0,32.8525,32.888,32.8525,32.888,2000.0
2011-05-27 11:20:00,37.04,37.06,37.0,37.01,2700.0,32.888,32.9057,32.8525,32.8613,2700.0
2011-05-27 11:25:00,37.02,37.04,36.98,37.0,2400.0,32.8702,32.888,32.8347,32.8525,2400.0
2011-05-27 11:30:00,37.01,37.01,36.96,36.96,1000.0,32.8613,32.8613,32.8169,32.8169,1000.0
2011-05-27 11:35:00,36.97,36.99,36.96,36.96,1900.0,32.8258,32.8436,32.8169,32.8169,1900.0
2011-05-27 11:40:00,36.98,36.98,36.97,36.98,1400.0,32.8347,32.8347,32.8258,32.8347,1400.0
2011-05-27 11:45:00,36.99,37.04,36.99,37.04,1900.0,32.8436,32.888,32.8436,32.888,1900.0
2011-05-27 11:50:00,37.05,37.06,37.04,37.04,800.0,32.8968,32.9057,32.888,32.888,800.0
2011-05-27 11:55:00,37.01,37.03,37.0,37.03,1300.0,32.8613,32.8791,32.8525,32.8791,1300.0
2011-05-27 12:00:00,37.04,37.04,36.99,37.02,2900.0,32.888,32.888,32.8436,32.8702,2900.0
2011-05-27 12:05:00,37.01,37.01,37.0,37.01,1300.0,32.8613,32.8613,32.8525,32.8613,1300.0
2011-05-27 12:10:00,37.02,37.05,37.01,37.02,2500.0,32.8702,32.8968,32.8613,32.8702,2500.0
2011-05-27 12:15:00,37.02,37.02,37.0,37.01,2300.0,32.8702,32.8702,32.8525,32.8613,2300.0
2011-05-27 12:20:00,37.01,37.02,37.0,37.0,300.0,32.8613,32.8702,32.8525,32.8525,300.0
2011-05-27 12:25:00,37.0,37.04,37.0,37.04,1600.0,32.8525,32.888,32.8525,32.888,1600.0
2011-05-27 12:30:00,37.02,37.05,37.02,37.04,1500.0,32.8702,32.8968,32.8702,32.888,1500.0
2011-05-27 12:35:00,37.02,37.04,37.0,37.04,1400.0,32.8702,32.888,32.8525,32.888,1400.0
2011-05-27 12:40:00,37.03,37.03,37.0,37.0,800.0,32.8791,32.8791,32.8525,32.8525,800.0
2011-05-27 12:45:00,36.99,37.01,36.99,37.0,1300.0,32.8436,32.8613,32.8436,32.8525,1300.0
2011-05-27 12:50:00,37.01,37.02,36.97,36.97,2400.0,32.8613,32.8702,32.8258,32.8258,2400.0
2011-05-27 12:55:00,36.97,36.98,36.96,36.96,1400.0,32.8258,32.8347,32.8169,32.8169,1400.0
2011-05-27 13:00:00,36.97,36.98,36.95,36.98,1600.0,32.8258,32.8347,32.8081,32.8347,1600.0
2011-05-27 13:05:00,36.98,36.99,36.98,36.99,1200.0,32.8347,32.8436,32.8347,32.8436,1200.0
2011-05-27 13:10:00,37.0,37.02,36.99,37.0,3400.0,32.8525,32.8702,32.8436,32.8525,3400.0
2011-05-27 13:15:00,37.0,37.0,36.98,36.98,1000.0,32.8525,32.8525,32.8347,32.8347,1000.0
2011-05-27 13:20:00,36.99,36.99,36.97,36.97,300.0,32.8436,32.8436,32.8258,32.8258,300.0
2011-05-27 13:25:00,36.96,36.97,36.96,36.96,1000.0,32.8169,32.8258,32.8169,32.8169,1000.0
2011-05-27 13:30:00,36.96,36.96,36.96,36.96,300.0,32.8169,32.8169,32.8169,32.8169,300.0
2011-05-27 13:35:00,36.97,36.97,36.95,36.97,2000.0,32.8258,32.8258,32.8081,32.8258,2000.0
2011-05-27 13:40:00,36.97,36.99,36.97,36.99,1500.0,32.8258,32.8436,32.8258,32.8436,1500.0
2011-05-27 13:45:00,36.99,37.01,36.99,37.01,700.0,32.8436,32.8613,32.8436,32.8613,700.0
2011-05-27 13:50:00,37.0,37.01,37.0,37.01,900.0,32.8525,32.8613,32.8525,32.8613,900.0
2011-05-27 13:55:00,37.01,37.01,37.0,37.0,900.0,32.8613,32.8613,32.8525,32.8525,900.0
2011-05-27 14:00:00,36.99,37.01,36.99,37.0,2300.0,32.8436,32.8613,32.8436,32.8525,2300.0
2011-05-27 14:05:00,37.0,37.01,36.98,36.98,1100.0,32.8525,32.8613,32.8347,32.8347,1100.0
2011-05-27 14:10:00,36.99,37.0,36.99,37.0,1400.0,32.8436,32.8525,32.8436,32.8525,1400.0
2011-05-27 14:15:00,37.01,37.02,37.0,37.01,600.0,32.8613,32.8702,32.8525,32.8613,600.0
2011-05-27 14:20:00,37.01,37.01,37.0,37.0,21600.0,32.8613,32.8613,32.8525,32.8525,21600.0
2011-05-27 14:25:00,37.0,37.02,37.0,37.02,1800.0,32.8525,32.8702,32.8525,32.8702,1800.0
2011-05-27 14:30:00,37.04,37.05,37.03,37.05,1700.0,32.888,32.8968,32.8791,32.8968,1700.0
2011-05-27 14:35:00,37.06,37.08,37.03,37.07,1900.0,32.9057,32.9235,32.8791,32.9146,1900.0
2011-05-27 14:40:00,37.08,37.08,37.0,37.01,2200.0,32.9235,32.9235,32.8525,32.8613,2200.0
2011-05-27 14:45:00,37.01,37.02,36.99,37.0,4200.0,32.8613,32.8702,32.8436,32.8525,4200.0
2011-05-27 14:50:00,37.0,37.03,36.99,37.03,5700.0,32.8525,32.8791,32.8436,32.8791,5700.0
2011-05-27 14:55:00,37.02,37.02,36.99,37.01,4600.0,32.8702,32.8702,32.8436,32.8613,4600.0
2011-05-27 15:00:00,37.0,37.0,36.98,36.99,3200.0,32.8525,32.8525,32.8347,32.8436,3200.0
2011-05-27 15:05:00,37.02,37.03,37.0,37.01,2300.0,32.8702,32.8791,32.8525,32.8613,2300.0
2011-05-27 15:10:00,37.01,37.02,37.0,37.0,4300.0,32.8613,32.8702,32.8525,32.8525,4300.0
2011-05-27 15:15:00,37.0,37.02,36.99,37.02,3200.0,32.8525,32.8702,32.8436,32.8702,3200.0
2011-05-27 15:20:00,37.01,37.03,37.0,37.01,5100.0,32.8613,32.8791,32.8525,32.8613,5100.0
2011-05-27 15:25:00,37.0,37.01,36.98,37.01,3900.0,32.8525,32.8613,32.8347,32.8613,3900.0
2011-05-27 15:30:00,37.0,37.03,36.98,37.03,7900.0,32.8525,32.8791,32.8347,32.8791,7900.0
2011-05-27 15:35:00,37.03,37.04,37.0,37.03,5000.0,32.8791,32.888,32.8525,32.8791,5000.0
2011-05-27 15:40:00,37.02,37.02,36.99,37.0,7600.0,32.8702,32.8702,32.8436,32.8525,7600.0
2011-05-27 15:45:00,37.01,37.06,37.01,37.03,8800.0,32.8613,32.9057,32.8613,32.8791,8800.0
2011-05-27 15:50:00,37.03,37.04,37.0,37.03,6300.0,32.8791,32.888,32.8525,32.8791,6300.0
2011-05-27 15:55:00,37.03,37.07,37.03,37.06,23700.0,32.8791,32.9146,32.8791,32.9057,23700.0
2011-05-31 09:30:00,37.36,37.36,37.17,37.22,7800.0,33.1721,33.1721,33.0034,33.0478,7800.0
2011-05-31 09:35:00,37.22,37.26,37.19,37.19,2100.0,33.0478,33.0833,33.0212,33.0212,2100.0
2011-05-31 09:40:00,37.18,37.26,37.04,37.19,8200.0,33.0123,33.0833,32.888,33.0212,8200.0
2011-05-31 09:45:00,37.19,37.19,37.05,37.08,5400.0,33.0212,33.0212,32.8968,32.9235,5400.0
2011-05-31 09:50:00,37.08,37.11,37.03,37.06,10200.0,32.9235,32.9501,32.8791,32.9057,10200.0
2011-05-31 09:55:00,37.0,37.04,36.98,36.98,6600.0,32.8525,32.888,32.8347,32.8347,6600.0
2011-05-31 10:00:00,36.99,37.0,36.94,36.96,10800.0,32.8436,32.8525,32.7992,32.8169,10800.0
2011-05-31 10:05:00,36.93,36.97,36.91,36.91,12200.0,32.7903,32.8258,32.7725,32.7725,12200.0
2011-05-31 10:10:00,36.94,37.04,36.94,37.03,4600.0,32.7992,32.888,32.7992,32.8791,4600.0
2011-05-31 10:15:00,37.03,37.03,36.95,37.03,5600.0,32.8791,32.8791,32.8081,32.8791,5600.0
2011-05-31 10:20:00,37.03,37.05,36.97,37.03,5300.0,32.8791,32.8968,32.8258,32.8791,5300.0
2011-05-31 10:25:00,37.03,37.04,36.92,36.97,8200.0,32.8791,32.888,32.7814,32.8258,8200.0
2011-05-31 10:30:00,36.94,36.95,36.85,36.85,1200.0,32.7992,32.8081,32.7193,32.7193,1200.0
2011-05-31 10:35:00,36.88,36.91,36.86,36.9,2900.0,32.7459,32.7725,32.7281,32.7637,2900.0
2011-05-31 10:40:00,36.89,36.95,36.88,36.95,2200.0,32.7548,32.8081,32.7459,32.8081,2200.0
2011-05-31 10:45:00,36.95,37.01,36.94,37.01,2300.0,32.8081,32.8613,32.7992,32.8613,2300.0
2011-05-31 10:50:00,37.0,37.03,36.99,37.03,2000.0,32.8525,32.8791,32.8436,32.8791,2000.0
2011-05-31 10:55:00,37.05,37.1,37.04,37.08,2500.0,32.8968,32.9412,32.888,32.9235,2500.0
2011-05-31 11:00:00,37.09,37.19,37.09,37.19,7000.0,32.9324,33.0212,32.9324,33.0212,7000.0
2011-05-31 11:05:00,37.2,37.25,37.2,37.23,6000.0,33.03,33.0744,33.03,33.0567,6000.0
2011-05-31 11:10:00,37.23,37.26,37.23,37.26,2500.0,33.0567,33.0833,33.0567,33.0833,2500.0
2011-05-31 11:15:00,37.27,37.28,37.2,37.27,7200.0,33.0922,33.1011,33.03,33.0922,7200.0
2011-05-31 11:20:00,37.26,37.3,37.26,37.28,4100.0,33.0833,33.1188,33.0833,33.1011,4100.0
2011-05-31 11:25:00,37.27,37.28,37.23,37.25,2700.0,33.0922,33.1011,33.0567,33.0744,2700.0
2011-05-31 11:30:00,37.26,37.31,37.26,37.31,2200.0,33.0833,33.1277,33.0833,33.1277,2200.0
2011-05-31 11:35:00,37.31,37.33,37.3,37.3,3100.0,33.1277,33.1455,33.1188,33.1188,3100.0
2011-05-31 11:40:00,37.3,37.3,37.25,37.27,6800.0,33.1188,33.1188,33.0744,33.0922,6800.0
2011-05-31 11:45:00,37.26,37.27,37.26,37.26,900.0,33.0833,33.0922,33.0833,33.0833,900.0
2011-05-31 11:50:00,37.26,37.26,37.26,37.26,100.0,33.0833,33.0833,33.0833,33.0833,100.0
2011-05-31 11:55:00,37.26,37.29,37.22,37.23,6400.0,33.0833,33.1099,33.0478,33.0567,6400.0
2011-05-31 12:00:00,37.23,37.23,37.22,37.23,2500.0,33.0567,33.0567,33.0478,33.0567,2500.0
2011-05-31 12:05:00,37.22,37.27,37.22,37.26,3700.0,33.0478,33.0922,33.0478,33.0833,3700.0
2011-05-31 12:10:00,37.26,37.3,37.25,37.29,3600.0,33.0833,33.1188,33.0744,33.1099,3600.0
2011-05-31 12:15:00,37.28,37.28,37.23,37.25,4600.0,33.1011,33.1011,33.0567,33.0744,4600.0
2011-05-31 12:20:00,37.24,37.28,37.23,37.26,3100.0,33.0656,33.1011,33.0567,33.0833,3100.0
2011-05-31 12:25:00,37.25,37.26,37.25,37.26,2300.0,33.0744,33.0833,33.0744,33.0833,2300.0
2011-05-31 12:30:00,37.26,37.27,37.18,37.18,4100.0,33.0833,33.0922,33.0123,33.0123,4100.0
2011-05-31 12:35:00,37.19,37.21,37.19,37.2,1600.0,33.0212,33.0389,33.0212,33.03,1600.0
2011-05-31 12:40:00,37.21,37.23,37.19,37.22,2400.0,33.0389,33.0567,33.0212,33.0478,2400.0
2011-05-31 12:45:00,37.24,37.26,37.24,37.25,3300.0,33.0656,33.0833,33.0656,33.0744,3300.0
2011-05-31 12:50:00,37.26,37.31,37.25,37.31,5200.0,33.0833,33.1277,33.0744,33.1277,5200.0
2011-05-31 12:55:00,37.29,37.34,37.26,37.26,20800.0,33.1099,33.1543,33.0833,33.0833,20800.0
2011-05-31 13:00:00,37.26,37.31,37.26,37.31,4700.0,33.0833,33.1277,33.0833,33.1277,4700.0
2011-05-31 13:05:00,37.32,37.33,37.31,37.31,4400.0,33.1366,33.1455,33.1277,33.1277,4400.0
2011-05-31 13:10:00,37.31,37.33,37.31,37.33,2800.0,33.1277,33.1455,33.1277,33.1455,2800.0
2011-05-31 13:15:00,37.32,37.37,37.32,37.37,1400.0,33.1366,33.181,33.1366,33.181,1400.0
2011-05-31 13:20:00,37.35,37.37,37.34,37.35,3800.0,33.1632,33.181,33.1543,33.1632,3800.0
2011-05-31 13:25:00,37.35,37.36,37.32,37.32,1900.0,33.1632,33.1721,33.1366,33.1366,1900.0
2011-05-31 13:30:00,37.33,37.34,37.33,37.33,900.0,33.1455,33.1543,33.1455,33.1455,900.0
2011-05-31 13:35:00,37.34,37.36,37.34,37.34,3400.0,33.1543,33.1721,33.1543,33.1543,3400.0
2011-05-31 13:40:00,37.34,37.38,37.34,37.38,1800.0,33.1543,33.1899,33.1543,33.1899,1800.0
2011-05-31 13:45:00,37.4,37.4,37.31,37.31,11200.0,33.2076,33.2076,33.1277,33.1277,11200.0
2011-05-31 13:50:00,37.31,37.4,37.31,37.39,9200.0,33.1277,33.2076,33.1277,33.1987,9200.0
2011-05-31 13:55:00,37.39,37.44,37.39,37.42,4300.0,33.1987,33.2431,33.1987,33.2254,4300.0
2011-05-31 14:00:00,37.42,37.45,37.42,37.44,2600.0,33.2254,33.252,33.2254,33.2431,2600.0
2011-05-31 14:05:00,37.45,37.47,37.43,37.46,6100.0,33.252,33.2698,33.2343,33.2609,6100.0
2011-05-31 14:10:00,37.46,37.48,37.43,37.47,5400.0,33.2609,33.2786,33.2343,33.2698,5400.0
2011-05-31 14:15:00,37.47,37.47,37.42,37.44,3400.0,33.2698,33.2698,33.2254,33.2431,3400.0
2011-05-31 14:20:00,37.44,37.47,37.42,37.47,3000.0,33.2431,33.2698,33.2254,33.2698,3000.0
2011-05-31 14:25:00,37.47,37.48,37.47,37.47,4600.0,33.2698,33.2786,33.2698,33.2698,4600.0
2011-05-31 14:30:00,37.48,37.49,37.47,37.47,10800.0,33.2786,33.2875,33.2698,33.2698,10800.0
2011-05-31 14:35:00,37.48,37.49,37.47,37.48,2900.0,33.2786,33.2875,33.2698,33.2786,2900.0
2011-05-31 14:40:00,37.49,37.54,37.48,37.53,12300.0,33.2875,33.3319,33.2786,33.323,12300.0
2011-05-31 14:45:00,37.54,37.58,37.54,37.54,11000.0,33.3319,33.3674,33.3319,33.3319,11000.0
2011-05-31 14:50:00,37.55,37.56,37.55,37.56,1300.0,33.3408,33.3497,33.3408,33.3497,1300.0
2011-05-31 14:55:00,37.55,37.56,37.54,37.55,8000.0,33.3408,33.3497,33.3319,33.3408,8000.0
2011-05-31 15:00:00,37.55,37.56,37.54,37.55,4200.0,33.3408,33.3497,33.3319,33.3408,4200.0
2011-05-31 15:05:00,37.54,37.58,37.54,37.56,7200.0,33.3319,33.3674,33.3319,33.3497,7200.0
2011-05-31 15:10:00,37.57,37.59,37.56,37.59,7200.0,33.3586,33.3763,33.3497,33.3763,7200.0
2011-05-31 15:15:00,37.59,37.6,37.57,37.59,3900.0,33.3763,33.3852,33.3586,33.3763,3900.0
2011-05-31 15:20:00,37.6,37.61,37.58,37.61,4300.0,33.3852,33.3941,33.3674,33.3941,4300.0
2011-05-31 15:25:00,37.61,37.63,37.6,37.61,4900.0,33.3941,33.4118,33.3852,33.3941,4900.0
2011-05-31 15:30:00,37.59,37.62,37.57,37.57,11600.0,33.3763,33.403,33.3586,33.3586,11600.0
2011-05-31 15:35:00,37.58,37.59,37.56,37.57,7100.0,33.3674,33.3763,33.3497,33.3586,7100.0
2011-05-31 15:40:00,37.55,37.62,37.54,37.61,17100.0,33.3408,33.403,33.3319,33.3941,17100.0
2011-05-31 15:45:00,37.6,37.67,37.6,37.67,21100.0,33.3852,33.4473,33.3852,33.4473,21100.0
2011-05-31 15:50:00,37.66,37.72,37.66,37.72,23300.0,33.4385,33.4917,33.4385,33.4917,23300.0
2011-05-31 15:55:00,37.7,37.77,37.7,37.76,33400.0,33.474,33.5361,33.474,33.5273,33400.0
2011-06-01 09:30:00,37.64,37.64,37.43,37.53,9400.0,33.4207,33.4207,33.2343,33.323,9400.0
2011-06-01 09:35:00,37.51,37.56,37.48,37.51,2900.0,33.3053,33.3497,33.2786,33.3053,2900.0
2011-06-01 09:40:00,37.51,37.58,37.49,37.49,2900.0,33.3053,33.3674,33.2875,33.2875,2900.0
2011-06-01 09:45:00,37.49,37.49,37.44,37.44,2400.0,33.2875,33.2875,33.2431,33.2431,2400.0
2011-06-01 09:50:00,37.41,37.41,37.28,37.32,7500.0,33.2165,33.2165,33.1011,33.1366,7500.0
2011-06-01 09:55:00,37.32,37.32,37.23,37.25,4500.0,33.1366,33.1366,33.0567,33.0744,4500.0
2011-06-01 10:00:00,37.32,37.33,37.23,37.32,3400.0,33.1366,33.1455,33.0567,33.1366,3400.0
2011-06-01 10:05:00,37.36,37.36,37.29,37.29,1500.0,33.1721,33.1721,33.1099,33.1099,1500.0
2011-06-01 10:10:00,37.28,37.28,37.19,37.25,5000.0,33.1011,33.1011,33.0212,33.0744,5000.0
2011-06-01 10:15:00,37.26,37.32,37.25,37.31,3000.0,33.0833,33.1366,33.0744,33.1277,3000.0
2011-06-01 10:20:00,37.38,37.42,37.36,37.39,2700.0,33.1899,33.2254,33.1721,33.1987,2700.0
2011-06-01 10:25:00,37.36,37.39,37.34,37.37,1900.0,33.1721,33.1987,33.1543,33.181,1900.0
2011-06-01 10:30:00,37.37,37.4,37.33,37.39,2700.0,33.181,33.2076,33.1455,33.1987,2700.0
2011-06-01 10:35:00,37.39,37.43,37.39,37.41,2400.0,33.1987,33.2343,33.1987,33.2165,2400.0
2011-06-01 10:40:00,37.42,37.42,37.35,37.39,6700.0,33.2254,33.2254,33.1632,33.1987,6700.0
2011-06-01 10:45:00,37.36,37.41,37.36,37.36,4100.0,33.1721,33.2165,33.1721,33.1721,4100.0
2011-06-01 10:50:00,37.36,37.42,37.35,37.42,7700.0,33.1721,33.2254,33.1632,33.2254,7700.0
2011-06-01 10:55:00,37.41,37.47,37.41,37.44,2800.0,33.2165,33.2698,33.2165,33.2431,2800.0
2011-06-01 11:00:00,37.42,37.43,37.4,37.41,2300.0,33.2254,33.2343,33.2076,33.2165,2300.0
2011-06-01 11:05:00,37.41,37.43,37.39,37.42,3800.0,33.2165,33.2343,33.1987,33.2254,3800.0
2011-06-01 11:10:00,37.42,37.44,37.41,37.41,1200.0,33.2254,33.2431,33.2165,33.2165,1200.0
2011-06-01 11:15:00,37.39,37.4,37.39,37.39,1400.0,33.1987,33.2076,33.1987,33.1987,1400.0
2011-06-01 11:20:00,37.41,37.45,37.41,37.43,3600.0,33.2165,33.252,33.2165,33.2343,3600.0
2011-06-01 11:25:00,37.44,37.47,37.44,37.47,1900.0,33.2431,33.2698,33.2431,33.2698,1900.0
2011-06-01 11:30:00,37.49,37.49,37.41,37.41,4500.0,33.2875,33.2875,33.2165,33.2165,4500.0
2011-06-01 11:35:00,37.42,37.46,37.41,37.44,8600.0,33.2254,33.2609,33.2165,33.2431,8600.0
2011-06-01 11:40:00,37.43,37.46,37.43,37.44,1300.0,33.2343,33.2609,33.2343,33.2431,1300.0
2011-06-01 11:45:00,37.43,37.46,37.41,37.44,4300.0,33.2343,33.2609,33.2165,33.2431,4300.0
2011-06-01 11:50:00,37.43,37.47,37.42,37.45,5300.0,33.2343,33.2698,33.2254,33.252,5300.0
2011-06-01 11:55:00,37.43,37.45,37.43,37.45,900.0,33.2343,33.252,33.2343,33.252,900.0
2011-06-01 12:00:00,37.45,37.47,37.4,37.41,6800.0,33.252,33.2698,33.2076,33.2165,6800.0
2011-06-01 12:05:00,37.4,37.43,37.34,37.42,14900.0,33.2076,33.2343,33.1543,33.2254,14900.0
2011-06-01 12:10:00,37.43,37.45,37.4,37.45,12900.0,33.2343,33.252,33.2076,33.252,12900.0
2011-06-01 12:15:00,37.44,37.45,37.42,37.44,9700.0,33.2431,33.252,33.2254,33.2431,9700.0
2011-06-01 12:20:00,37.44,37.47,37.42,37.47,8400.0,33.2431,33.2698,33.2254,33.2698,8400.0
2011-06-01 12:25:00,37.47,37.48,37.42,37.44,8300.0,33.2698,33.2786,33.2254,33.2431,8300.0
2011-06-01 12:30:00,37.44,37.46,37.44,37.45,2300.0,33.2431,33.2609,33.2431,33.252,2300.0
2011-06-01 12:35:00,37.44,37.47,37.44,37.47,2900.0,33.2431,33.2698,33.2431,33.2698,2900.0
2011-06-01 12:40:00,37.47,37.47,37.45,37.46,3100.0,33.2698,33.2698,33.252,33.2609,3100.0
2011-06-01 12:45:00,37.47,37.48,37.45,37.45,1600.0,33.2698,33.2786,33.252,33.252,1600.0
2011-06-01 12:50:00,37.45,37.47,37.45,37.46,4100.0,33.252,33.2698,33.252,33.2609,4100.0
2011-06-01 12:55:00,37.45,37.48,37.45,37.47,3600.0,33.252,33.2786,33.252,33.2698,3600.0
2011-06-01 13:00:00,37.48,37.5,37.47,37.47,2600.0,33.2786,33.2964,33.2698,33.2698,2600.0
2011-06-01 13:05:00,37.47,37.47,37.45,37.45,3600.0,33.2698,33.2698,33.252,33.252,3600.0
2011-06-01 13:10:00,37.45,37.48,37.45,37.45,5900.0,33.252,33.2786,33.252,33.252,5900.0
2011-06-01 13:15:00,37.45,37.47,37.43,37.46,6900.0,33.252,33.2698,33.2343,33.2609,6900.0
2011-06-01 13:20:00,37.46,37.46,37.41,37.42,4300.0,33.2609,33.2609,33.2165,33.2254,4300.0
2011-06-01 13:25:00,37.42,37.44,37.38,37.44,5100.0,33.2254,33.2431,33.1899,33.2431,5100.0
2011-06-01 13:30:00,37.42,37.45,37.4,37.42,14900.0,33.2254,33.252,33.2076,33.2254,14900.0
2011-06-01 13:35:00,37.42,37.46,37.42,37.45,7500.0,33.2254,33.2609,33.2254,33.252,7500.0
2011-06-01 13:40:00,37.44,37.47,37.44,37.47,6100.0,33.2431,33.2698,33.2431,33.2698,6100.0
2011-06-01 13:45:00,37.49,37.5,37.46,37.47,3300.0,33.2875,33.2964,33.2609,33.2698,3300.0
2011-06-01 13:50:00,37.47,37.48,37.46,37.48,5600.0,33.2698,33.2786,33.2609,33.2786,5600.0
2011-06-01 13:55:00,37.48,37.52,37.48,37.52,2700.0,33.2786,33.3142,33.2786,33.3142,2700.0
2011-06-01 14:00:00,37.52,37.52,37.47,37.5,3500.0,33.3142,33.3142,33.2698,33.2964,3500.0
2011-06-01 14:05:00,37.5,37.51,37.49,37.5,2500.0,33.2964,33.3053,33.2875,33.2964,2500.0
2011-06-01 14:10:00,37.5,37.51,37.47,37.5,11400.0,33.2964,33.3053,33.2698,33.2964,11400.0
2011-06-01 14:15:00,37.5,37.53,37.48,37.52,10400.0,33.2964,33.323,33.2786,33.3142,10400.0
2011-06-01 14:20:00,37.52,37.56,37.51,37.55,10400.0,33.3142,33.3497,33.3053,33.3408,10400.0
2011-06-01 14:25:00,37.54,37.55,37.5,37.5,8500.0,33.3319,33.3408,33.2964,33.2964,8500.0
2011-06-01 14:30:00,37.49,37.49,37.4,37.4,10700.0,33.2875,33.2875,33.2076,33.2076,10700.0
2011-06-01 14:35:00,37.4,37.43,37.39,37.43,3600.0,33.2076,33.2343,33.1987,33.2343,3600.0
2011-06-01 14:40:00,37.44,37.44,37.36,37.37,6200.0,33.2431,33.2431,33.1721,33.181,6200.0
2011-06-01 14:45:00,37.38,37.39,37.31,37.36,11800.0,33.1899,33.1987,33.1277,33.1721,11800.0
2011-06-01 14:50:00,37.35,37.41,37.34,37.41,21000.0,33.1632,33.2165,33.1543,33.2165,21000.0
2011-06-01 14:55:00,37.41,37.41,37.37,37.41,6000.0,33.2165,33.2165,33.181,33.2165,6000.0
2011-06-01 15:00:00,37.41,37.41,37.36,37.38,8200.0,33.2165,33.2165,33.1721,33.1899,8200.0
2011-06-01 15:05:00,37.38,37.41,37.36,37.37,14500.0,33.1899,33.2165,33.1721,33.181,14500.0
2011-06-01 15:10:00,37.38,37.38,37.33,37.34,5000.0,33.1899,33.1899,33.1455,33.1543,5000.0
2011-06-01 15:15:00,37.33,37.34,37.3,37.32,5900.0,33.1455,33.1543,33.1188,33.1366,5900.0
2011-06-01 15:20:00,37.32,37.32,37.26,37.26,5900.0,33.1366,33.1366,33.0833,33.0833,5900.0
2011-06-01 15:25:00,37.26,37.26,37.23,37.25,5400.0,33.0833,33.0833,33.0567,33.0744,5400.0
2011-06-01 15:30:00,37.25,37.26,37.21,37.23,8500.0,33.0744,33.0833,33.0389,33.0567,8500.0
2011-06-01 15:35:00,37.23,37.23,37.16,37.16,6800.0,33.0567,33.0567,32.9945,32.9945,6800.0
2011-06-01 15:40:00,37.16,37.16,37.09,37.1,13300.0,32.9945,32.9945,32.9324,32.9412,13300.0
2011-06-01 15:45:00,37.09,37.11,37.01,37.02,15800.0,32.9324,32.9501,32.8613,32.8702,15800.0
2011-06-01 15:50:00,37.02,37.07,36.99,37.07,24900.0,32.8702,32.9146,32.8436,32.9146,24900.0
2011-06-01 15:55:00,37.07,37.08,37.03,37.06,53500.0,32.9146,32.9235,32.8791,32.9057,53500.0
2011-06-02 09:30:00,37.0,37.02,36.89,37.01,5400.0,32.8525,32.8702,32.7548,32.8613,5400.0
2011-06-02 09:35:00,36.97,37.04,36.96,37.01,4500.0,32.8258,32.888,32.8169,32.8613,4500.0
2011-06-02 09:40:00,37.0,37.01,36.97,37.01,2400.0,32.8525,32.8613,32.8258,32.8613,2400.0
2011-06-02 09:45:00,37.0,37.07,36.99,37.02,4000.0,32.8525,32.9146,32.8436,32.8702,4000.0
2011-06-02 09:50:00,37.07,37.14,37.07,37.13,1400.0,32.9146,32.9768,32.9146,32.9679,1400.0
2011-06-02 09:55:00,37.15,37.23,37.15,37.23,1600.0,32.9856,33.0567,32.9856,33.0567,1600.0
2011-06-02 10:00:00,37.24,37.25,37.16,37.25,4400.0,33.0656,33.0744,32.9945,33.0744,4400.0
2011-06-02 10:05:00,37.25,37.25,37.11,37.11,2400.0,33.0744,33.0744,32.9501,32.9501,2400.0
2011-06-02 10:10:00,37.09,37.15,37.06,37.09,2300.0,32.9324,32.9856,32.9057,32.9324,2300.0
2011-06-02 10:15:00,37.06,37.07,37.02,37.02,800.0,32.9057,32.9146,32.8702,32.8702,800.0
2011-06-02 10:20:00,37.02,37.05,37.0,37.01,1100.0,32.8702,32.8968,32.8525,32.8613,1100.0
2011-06-02 10:25:00,37.02,37.1,37.02,37.1,2900.0,32.8702,32.9412,32.8702,32.9412,2900.0
2011-06-02 10:30:00,37.1,37.13,37.1,37.12,1200.0,32.9412,32.9679,32.9412,32.959,1200.0
2011-06-02 10:35:00,37.14,37.14,37.09,37.12,1700.0,32.9768,32.9768,32.9324,32.959,1700.0
2011-06-02 10:40:00,37.13,37.16,37.09,37.09,3000.0,32.9679,32.9945,32.9324,32.9324,3000.0
2011-06-02 10:45:00,37.11,37.12,37.1,37.1,800.0,32.9501,32.959,32.9412,32.9412,800.0
2011-06-02 10:50:00,37.09,37.1,37.06,37.1,2700.0,32.9324,32.9412,32.9057,32.9412,2700.0
2011-06-02 10:55:00,37.1,37.1,37.1,37.1,1100.0,32.9412,32.9412,32.9412,32.9412,1100.0
2011-06-02 11:00:00,37.1,37.13,37.07,37.1,2500.0,32.9412,32.9679,32.9146,32.9412,2500.0
2011-06-02 11:05:00,37.1,37.11,37.07,37.08,2500.0,32.9412,32.9501,32.9146,32.9235,2500.0
2011-06-02 11:10:00,37.08,37.1,37.05,37.07,4600.0,32.9235,32.9412,32.8968,32.9146,4600.0
2011-06-02 11:15:00,37.08,37.1,37.05,37.1,4600.0,32.9235,32.9412,32.8968,32.9412,4600.0
2011-06-02 11:20:00,37.1,37.13,37.04,37.13,4600.0,32.9412,32.9679,32.888,32.9679,4600.0
2011-06-02 11:25:00,37.12,37.12,37.06,37.06,2600.0,32.959,32.959,32.9057,32.9057,2600.0
2011-06-02 11:30:00,37.05,37.08,37.04,37.08,7300.0,32.8968,32.9235,32.888,32.9235,7300.0
2011-06-02 11:35:00,37.08,37.12,37.08,37.09,7700.0,32.9235,32.959,32.9235,32.9324,7700.0
2011-06-02 11:40:00,37.1,37.14,37.09,37.1,3500.0,32.9412,32.9768,32.9324,32.9412,3500.0
2011-06-02 11:45:00,37.09,37.11,37.08,37.11,11600.0,32.9324,32.9501,32.9235,32.9501,11600.0
2011-06-02 11:50:00,37.11,37.14,37.09,37.11,3600.0,32.9501,32.9768,32.9324,32.9501,3600.0
2011-06-02 11:55:00,37.13,37.13,37.11,37.13,1700.0,32.9679,32.9679,32.9501,32.9679,1700.0
2011-06-02 12:00:00,37.12,37.12,37.1,37.1,2100.0,32.959,32.959,32.9412,32.9412,2100.0
2011-06-02 12:05:00,37.08,37.1,37.08,37.09,2500.0,32.9235,32.9412,32.9235,32.9324,2500.0
2011-06-02 12:10:00,37.1,37.1,37.07,37.09,6600.0,32.9412,32.9412,32.9146,32.9324,6600.0
2011-06-02 12:15:00,37.11,37.12,37.09,37.12,5100.0,32.9501,32.959,32.9324,32.959,5100.0
2011-06-02 12:20:00,37.12,37.15,37.12,37.12,2800.0,32.959,32.9856,32.959,32.959,2800.0
2011-06-02 12:25:00,37.12,37.14,37.09,37.14,2900.0,32.959,32.9768,32.9324,32.9768,2900.0
2011-06-02 12:30:00,37.14,37.14,37.11,37.12,2000.0,32.9768,32.9768,32.9501,32.959,2000.0
2011-06-02 12:35:00,37.12,37.12,37.1,37.12,6900.0,32.959,32.959,32.9412,32.959,6900.0
2011-06-02 12:40:00,37.12,37.18,37.11,37.17,4300.0,32.959,33.0123,32.9501,33.0034,4300.0
2011-06-02 12:45:00,37.17,37.19,37.14,37.19,2200.0,33.0034,33.0212,32.9768,33.0212,2200.0
2011-06-02 12:50:00,37.21,37.25,37.21,37.25,1800.0,33.0389,33.0744,33.0389,33.0744,1800.0
2011-06-02 12:55:00,37.23,37.23,37.21,37.23,2000.0,33.0567,33.0567,33.0389,33.0567,2000.0
2011-06-02 13:00:00,37.22,37.24,37.19,37.19,2600.0,33.0478,33.0656,33.0212,33.0212,2600.0
2011-06-02 13:05:00,37.2,37.23,37.2,37.21,2200.0,33.03,33.0567,33.03,33.0389,2200.0
2011-06-02 13:10:00,37.19,37.19,37.14,37.14,700.0,33.0212,33.0212,32.9768,32.9768,700.0
2011-06-02 13:15:00,37.16,37.18,37.15,37.18,2900.0,32.9945,33.0123,32.9856,33.0123,2900.0
2011-06-02 13:20:00,37.18,37.2,37.18,37.2,5700.0,33.0123,33.03,33.0123,33.03,5700.0
2011-06-02 13:25:00,37.2,37.25,37.2,37.24,3200.0,33.03,33.0744,33.03,33.0656,3200.0
2011-06-02 13:30:00,37.24,37.25,37.19,37.24,6900.0,33.0656,33.0744,33.0212,33.0656,6900.0
2011-06-02 13:35:00,37.24,37.25,37.23,37.25,2700.0,33.0656,33.0744,33.0567,33.0744,2700.0
2011-06-02 13:40:00,37.26,37.28,37.26,37.28,1100.0,33.0833,33.1011,33.0833,33.1011,1100.0
2011-06-02 13:45:00,37.26,37.26,37.22,37.22,2500.0,33.0833,33.0833,33.0478,33.0478,2500.0
2011-06-02 13:50:00,37.22,37.22,37.18,37.22,3000.0,33.0478,33.0478,33.0123,33.0478,3000.0
2011-06-02 13:55:00,37.21,37.28,37.21,37.28,4100.0,33.0389,33.1011,33.0389,33.1011,4100.0
2011-06-02 14:00:00,37.26,37.26,37.22,37.23,4000.0,33.0833,33.0833,33.0478,33.0567,4000.0
2011-06-02 14:05:00,37.23,37.23,37.21,37.22,1700.0,33.0567,33.0567,33.0389,33.0478,1700.0
2011-06-02 14:10:00,37.22,37.27,37.22,37.27,3500.0,33.0478,33.0922,33.0478,33.0922,3500.0
2011-06-02 14:15:00,37.27,37.27,37.16,37.18,6700.0,33.0922,33.0922,32.9945,33.0123,6700.0
2011-06-02 14:20:00,37.15,37.19,37.15,37.17,5500.0,32.9856,33.0212,32.9856,33.0034,5500.0
2011-06-02 14:25:00,37.18,37.22,37.18,37.2,3200.0,33.0123,33.0478,33.0123,33.03,3200.0
2011-06-02 14:30:00,37.19,37.24,37.19,37.24,4700.0,33.0212,33.0656,33.0212,33.0656,4700.0
2011-06-02 14:35:00,37.23,37.26,37.23,37.25,1500.0,33.0567,33.0833,33.0567,33.0744,1500.0
2011-06-02 14:40:00,37.25,37.27,37.25,37.27,2400.0,33.0744,33.0922,33.0744,33.0922,2400.0
2011-06-02 14:45:00,37.26,37.29,37.26,37.29,3000.0,33.0833,33.1099,33.0833,33.1099,3000.0
2011-06-02 14:50:00,37.28,37.28,37.24,37.27,2200.0,33.1011,33.1011,33.0656,33.0922,2200.0
2011-06-02 14:55:00,37.27,37.27,37.23,37.25,1300.0,33.0922,33.0922,33.0567,33.0744,1300.0
2011-06-02 15:00:00,37.24,37.26,37.2,37.23,6000.0,33.0656,33.0833,33.03,33.0567,6000.0
2011-06-02 15:05:00,37.22,37.22,37.18,37.18,2900.0,33.0478,33.0478,33.0123,33.0123,2900.0
2011-06-02 15:10:00,37.19,37.2,37.16,37.17,8100.0,33.0212,33.03,32.9945,33.0034,8100.0
2011-06-02 15:15:00,37.17,37.19,37.16,37.17,7000.0,33.0034,33.0212,32.9945,33.0034,7000.0
2011-06-02 15:20:00,37.16,37.18,37.16,37.17,26600.0,32.9945,33.0123,32.9945,33.0034,26600.0
2011-06-02 15:25:00,37.17,37.18,37.15,37.17,6100.0,33.0034,33.0123,32.9856,33.0034,6100.0
2011-06-02 15:30:00,37.17,37.19,37.15,37.15,7400.0,33.0034,33.0212,32.9856,32.9856,7400.0
2011-06-02 15:35:00,37.16,37.16,37.14,37.14,5100.0,32.9945,32.9945,32.9768,32.9768,5100.0
2011-06-02 15:40:00,37.14,37.18,37.13,37.16,5200.0,32.9768,33.0123,32.9679,32.9945,5200.0
2011-06-02 15:45:00,37.17,37.22,37.16,37.18,16300.0,33.0034,33.0478,32.9945,33.0123,16300.0
2011-06-02 15:50:00,37.17,37.18,37.14,37.18,9000.0,33.0034,33.0123,32.9768,33.0123,9000.0
2011-06-02 15:55:00,37.17,37.24,37.16,37.23,26500.0,33.0034,33.0656,32.9945,33.0567,26500.0
2011-06-03 09:30:00,36.69,36.69,36.56,36.65,3800.0,32.5772,32.5772,32.4618,32.5417,3800.0
2011-06-03 09:35:00,36.67,36.69,36.64,36.68,2000.0,32.5594,32.5772,32.5328,32.5683,2000.0
2011-06-03 09:40:00,36.66,36.75,36.65,36.69,1300.0,32.5506,32.6305,32.5417,32.5772,1300.0
2011-06-03 09:45:00,36.75,36.75,36.68,36.7,1800.0,32.6305,32.6305,32.5683,32.5861,1800.0
2011-06-03 09:50:00,36.7,36.7,36.58,36.58,2800.0,32.5861,32.5861,32.4795,32.4795,2800.0
2011-06-03 09:55:00,36.58,36.65,36.58,36.59,5500.0,32.4795,32.5417,32.4795,32.4884,5500.0
2011-06-03 10:00:00,36.59,36.73,36.59,36.7,3800.0,32.4884,32.6127,32.4884,32.5861,3800.0
2011-06-03 10:05:00,36.67,36.68,36.64,36.67,5000.0,32.5594,32.5683,32.5328,32.5594,5000.0
2011-06-03 10:10:00,36.68,36.73,36.65,36.68,3900.0,32.5683,32.6127,32.5417,32.5683,3900.0
2011-06-03 10:15:00,36.68,36.7,36.67,36.7,1500.0,32.5683,32.5861,32.5594,32.5861,1500.0
2011-06-03 10:20:00,36.69,36.71,36.62,36.69,13500.0,32.5772,32.595,32.515,32.5772,13500.0
2011-06-03 10:25:00,36.72,36.77,36.7,36.76,10400.0,32.6038,32.6482,32.5861,32.6394,10400.0
2011-06-03 10:30:00,36.75,36.81,36.74,36.8,44900.0,32.6305,32.6838,32.6216,32.6749,44900.0
2011-06-03 10:35:00,36.85,36.87,36.77,36.78,6300.0,32.7193,32.737,32.6482,32.6571,6300.0
2011-06-03 10:40:00,36.78,36.84,36.78,36.81,3600.0,32.6571,32.7104,32.6571,32.6838,3600.0
2011-06-03 10:45:00,36.81,36.84,36.81,36.83,1200.0,32.6838,32.7104,32.6838,32.7015,1200.0
2011-06-03 10:50:00,36.83,36.85,36.66,36.66,15100.0,32.7015,32.7193,32.5506,32.5506,15100.0
2011-06-03 10:55:00,36.67,36.73,36.67,36.72,1800.0,32.5594,32.6127,32.5594,32.6038,1800.0
2011-06-03 11:00:00,36.71,36.8,36.7,36.78,13700.0,32.595,32.6749,32.5861,32.6571,13700.0
2011-06-03 11:05:00,36.75,36.77,36.73,36.76,5200.0,32.6305,32.6482,32.6127,32.6394,5200.0
2011-06-03 11:10:00,36.78,36.81,36.75,36.77,1900.0,32.6571,32.6838,32.6305,32.6482,1900.0
2011-06-03 11:15:00,36.75,36.76,36.67,36.69,5900.0,32.6305,32.6394,32.5594,32.5772,5900.0
2011-06-03 11:20:00,36.7,36.76,36.7,36.7,10200.0,32.5861,32.6394,32.5861,32.5861,10200.0
2011-06-03 11:25:00,36.7,36.72,36.68,36.7,2500.0,32.5861,32.6038,32.5683,32.5861,2500.0
2011-06-03 11:30:00,36.71,36.73,36.71,36.71,2200.0,32.595,32.6127,32.595,32.595,2200.0
2011-06-03 11:35:00,36.7,36.7,36.65,36.65,2400.0,32.5861,32.5861,32.5417,32.5417,2400.0
2011-06-03 11:40:00,36.65,36.7,36.64,36.7,4400.0,32.5417,32.5861,32.5328,32.5861,4400.0
2011-06-03 11:45:00,36.7,36.7,36.64,36.69,2300.0,32.5861,32.5861,32.5328,32.5772,2300.0
2011-06-03 11:50:00,36.68,36.7,36.67,36.68,4500.0,32.5683,32.5861,32.5594,32.5683,4500.0
2011-06-03 11:55:00,36.67,36.7,36.67,36.68,2900.0,32.5594,32.5861,32.5594,32.5683,2900.0
2011-06-03 12:00:00,36.69,36.7,36.67,36.68,5600.0,32.5772,32.5861,32.5594,32.5683,5600.0
2011-06-03 12:05:00,36.68,36.7,36.67,36.67,5000.0,32.5683,32.5861,32.5594,32.5594,5000.0
2011-06-03 12:10:00,36.66,36.71,36.66,36.7,2400.0,32.5506,32.595,32.5506,32.5861,2400.0
2011-06-03 12:15:00,36.7,36.76,36.68,36.76,2300.0,32.5861,32.6394,32.5683,32.6394,2300.0
2011-06-03 12:20:00,36.75,36.81,36.75,36.77,2400.0,32.6305,32.6838,32.6305,32.6482,2400.0
2011-06-03 12:25:00,36.78,36.8,36.78,36.8,1300.0,32.6571,32.6749,32.6571,32.6749,1300.0
2011-06-03 12:30:00,36.81,36.81,36.76,36.79,3800.0,32.6838,32.6838,32.6394,32.666,3800.0
2011-06-03 12:35:00,36.79,36.81,36.76,36.81,1900.0,32.666,32.6838,32.6394,32.6838,1900.0
2011-06-03 12:40:00,36.8,36.81,36.79,36.81,1400.0,32.6749,32.6838,32.666,32.6838,1400.0
2011-06-03 12:45:00,36.81,36.87,36.79,36.87,2900.0,32.6838,32.737,32.666,32.737,2900.0
2011-06-03 12:50:00,36.89,36.9,36.85,36.85,2600.0,32.7548,32.7637,32.7193,32.7193,2600.0
2011-06-03 12:55:00,36.85,36.88,36.82,36.83,3000.0,32.7193,32.7459,32.6926,32.7015,3000.0
2011-06-03 13:00:00,36.86,36.86,36.85,36.85,900.0,32.7281,32.7281,32.7193,32.7193,900.0
2011-06-03 13:05:00,36.85,36.9,36.85,36.87,2900.0,32.7193,32.7637,32.7193,32.737,2900.0
2011-06-03 13:10:00,36.88,36.88,36.85,36.86,2100.0,32.7459,32.7459,32.7193,32.7281,2100.0
2011-06-03 13:15:00,36.87,36.91,36.87,36.87,1500.0,32.737,32.7725,32.737,32.737,1500.0
2011-06-03 13:20:00,36.9,36.91,36.87,36.87,1000.0,32.7637,32.7725,32.737,32.737,1000.0
2011-06-03 13:25:00,36.86,36.86,36.83,36.86,1000.0,32.7281,32.7281,32.7015,32.7281,1000.0
2011-06-03 13:30:00,36.85,36.85,36.82,36.84,1100.0,32.7193,32.7193,32.6926,32.7104,1100.0
2011-06-03 13:35:00,36.84,36.84,36.8,36.82,1400.0,32.7104,32.7104,32.6749,32.6926,1400.0
2011-06-03 13:40:00,36.78,36.8,36.75,36.75,800.0,32.6571,32.6749,32.6305,32.6305,800.0
2011-06-03 13:45:00,36.78,36.78,36.76,36.78,1800.0,32.6571,32.6571,32.6394,32.6571,1800.0
2011-06-03 13:50:00,36.77,36.79,36.76,36.79,1300.0,32.6482,32.666,32.6394,32.666,1300.0
2011-06-03 13:55:00,36.79,36.79,36.73,36.73,3600.0,32.666,32.666,32.6127,32.6127,3600.0
2011-06-03 14:00:00,36.75,36.76,36.74,36.75,2500.0,32.6305,32.6394,32.6216,32.6305,2500.0
2011-06-03 14:05:00,36.76,36.76,36.74,36.76,2300.0,32.6394,32.6394,32.6216,32.6394,2300.0
2011-06-03 14:10:00,36.74,36.78,36.74,36.76,900.0,32.6216,32.6571,32.6216,32.6394,900.0
2011-06-03 14:15:00,36.77,36.78,36.77,36.77,1000.0,32.6482,32.6571,32.6482,32.6482,1000.0
2011-06-03 14:20:00,36.78,36.79,36.75,36.75,2500.0,32.6571,32.666,32.6305,32.6305,2500.0
2011-06-03 14:25:00,36.75,36.81,36.75,36.75,1800.0,32.6305,32.6838,32.6305,32.6305,1800.0
2011-06-03 14:30:00,36.75,36.77,36.72,36.73,2800.0,32.6305,32.6482,32.6038,32.6127,2800.0
2011-06-03 14:35:00,36.73,36.73,36.72,36.72,1400.0,32.6127,32.6127,32.6038,32.6038,1400.0
2011-06-03 14:40:00,36.73,36.74,36.71,36.74,5200.0,32.6127,32.6216,32.595,32.6216,5200.0
2011-06-03 14:45:00,36.74,36.74,36.7,36.7,3300.0,32.6216,32.6216,32.5861,32.5861,3300.0
2011-06-03 14:50:00,36.71,36.72,36.7,36.7,4600.0,32.595,32.6038,32.5861,32.5861,4600.0
2011-06-03 14:55:00,36.68,36.71,36.65,36.65,3100.0,32.5683,32.595,32.5417,32.5417,3100.0
2011-06-03 15:00:00,36.65,36.68,36.64,36.66,8300.0,32.5417,32.5683,32.5328,32.5506,8300.0
2011-06-03 15:05:00,36.65,36.66,36.62,36.62,5000.0,32.5417,32.5506,32.515,32.515,5000.0
2011-06-03 15:10:00,36.63,36.63,36.58,36.59,39200.0,32.5239,32.5239,32.4795,32.4884,39200.0
2011-06-03 15:15:00,36.6,36.61,36.56,36.56,4000.0,32.4973,32.5062,32.4618,32.4618,4000.0
2011-06-03 15:20:00,36.56,36.58,36.54,36.55,3500.0,32.4618,32.4795,32.444,32.4529,3500.0
2011-06-03 15:25:00,36.56,36.58,36.54,36.56,5000.0,32.4618,32.4795,32.444,32.4618,5000.0
2011-06-03 15:30:00,36.55,36.61,36.55,36.59,5400.0,32.4529,32.5062,32.4529,32.4884,5400.0
2011-06-03 15:35:00,36.58,36.61,36.56,36.61,4700.0,32.4795,32.5062,32.4618,32.5062,4700.0
2011-06-03 15:40:00,36.61,36.65,36.57,36.6,10400.0,32.5062,32.5417,32.4707,32.4973,10400.0
2011-06-03 15:45:00,36.58,36.58,36.51,36.54,12800.0,32.4795,32.4795,32.4174,32.444,12800.0
2011-06-03 15:50:00,36.55,36.59,36.51,36.52,15200.0,32.4529,32.4884,32.4174,32.4263,15200.0
2011-06-03 15:55:00,36.52,36.56,36.52,36.55,33500.0,32.4263,32.4618,32.4263,32.4529,33500.0
2011-06-06 09:30:00,36.38,36.55,36.28,36.46,4800.0,32.302,32.4529,32.2132,32.373,4800.0
2011-06-06 09:35:00,36.46,36.58,36.46,36.47,1600.0,32.373,32.4795,32.373,32.3819,1600.0
2011-06-06 09:40:00,36.46,36.5,36.34,36.34,1200.0,32.373,32.4085,32.2664,32.2664,1200.0
2011-06-06 09:45:00,36.37,36.39,36.3,36.3,6900.0,32.2931,32.3108,32.2309,32.2309,6900.0
2011-06-06 09:50:00,36.34,36.36,36.31,36.33,14200.0,32.2664,32.2842,32.2398,32.2576,14200.0
2011-06-06 09:55:00,36.35,36.39,36.33,36.39,1700.0,32.2753,32.3108,32.2576,32.3108,1700.0
2011-06-06 10:00:00,36.41,36.43,36.32,36.33,4600.0,32.3286,32.3463,32.2487,32.2576,4600.0
2011-06-06 10:05:00,36.31,36.31,36.16,36.17,2100.0,32.2398,32.2398,32.1066,32.1155,2100.0
2011-06-06 10:10:00,36.21,36.25,36.2,36.24,900.0,32.151,32.1865,32.1421,32.1776,900.0
2011-06-06 10:15:00,36.22,36.22,36.13,36.13,2800.0,32.1599,32.1599,32.08,32.08,2800.0
2011-06-06 10:20:00,36.13,36.23,36.11,36.23,2200.0,32.08,32.1688,32.0622,32.1688,2200.0
2011-06-06 10:25:00,36.25,36.34,36.23,36.3,1300.0,32.1865,32.2664,32.1688,32.2309,1300.0
2011-06-06 10:30:00,36.3,36.31,36.27,36.29,1600.0,32.2309,32.2398,32.2043,32.222,1600.0
2011-06-06 10:35:00,36.23,36.24,36.19,36.21,2500.0,32.1688,32.1776,32.1333,32.151,2500.0
2011-06-06 10:40:00,36.19,36.24,36.19,36.23,3900.0,32.1333,32.1776,32.1333,32.1688,3900.0
2011-06-06 10:45:00,36.21,36.22,36.18,36.21,1600.0,32.151,32.1599,32.1244,32.151,1600.0
2011-06-06 10:50:00,36.25,36.29,36.25,36.27,2700.0,32.1865,32.222,32.1865,32.2043,2700.0
2011-06-06 10:55:00,36.27,36.27,36.25,36.27,3000.0,32.2043,32.2043,32.1865,32.2043,3000.0
2011-06-06 11:00:00,36.27,36.28,36.25,36.28,1000.0,32.2043,32.2132,32.1865,32.2132,1000.0
2011-06-06 11:05:00,36.29,36.31,36.28,36.31,700.0,32.222,32.2398,32.2132,32.2398,700.0
2011-06-06 11:10:00,36.32,36.34,36.32,36.32,2200.0,32.2487,32.2664,32.2487,32.2487,2200.0
2011-06-06 11:15:00,36.32,36.35,36.32,36.32,700.0,32.2487,32.2753,32.2487,32.2487,700.0
2011-06-06 11:20:00,36.34,36.35,36.34,36.35,300.0,32.2664,32.2753,32.2664,32.2753,300.0
2011-06-06 11:25:00,36.35,36.41,36.35,36.37,2800.0,32.2753,32.3286,32.2753,32.2931,2800.0
2011-06-06 11:30:00,36.37,36.38,36.36,36.36,700.0,32.2931,32.302,32.2842,32.2842,700.0
2011-06-06 11:35:00,36.37,36.42,36.37,36.4,3000.0,32.2931,32.3375,32.2931,32.3197,3000.0
2011-06-06 11:40:00,36.39,36.4,36.33,36.33,1700.0,32.3108,32.3197,32.2576,32.2576,1700.0
2011-06-06 11:45:00,36.32,36.32,36.31,36.31,300.0,32.2487,32.2487,32.2398,32.2398,300.0
2011-06-06 11:50:00,36.32,36.34,36.32,36.33,1700.0,32.2487,32.2664,32.2487,32.2576,1700.0
2011-06-06 11:55:00,36.36,36.36,36.33,36.33,2600.0,32.2842,32.2842,32.2576,32.2576,2600.0
2011-06-06 12:00:00,36.31,36.33,36.3,36.33,900.0,32.2398,32.2576,32.2309,32.2576,900.0
2011-06-06 12:05:00,36.3,36.35,36.28,36.35,1400.0,32.2309,32.2753,32.2132,32.2753,1400.0
2011-06-06 12:10:00,36.37,36.38,36.31,36.31,2100.0,32.2931,32.302,32.2398,32.2398,2100.0
2011-06-06 12:15:00,36.34,36.35,36.34,36.34,1200.0,32.2664,32.2753,32.2664,32.2664,1200.0
2011-06-06 12:20:00,36.35,36.36,36.34,36.36,2500.0,32.2753,32.2842,32.2664,32.2842,2500.0
2011-06-06 12:25:00,36.37,36.39,36.35,36.35,1100.0,32.2931,32.3108,32.2753,32.2753,1100.0
2011-06-06 12:30:00,36.35,36.35,36.32,36.35,2600.0,32.2753,32.2753,32.2487,32.2753,2600.0
2011-06-06 12:35:00,36.35,36.35,36.34,36.35,800.0,32.2753,32.2753,32.2664,32.2753,800.0
2011-06-06 12:40:00,36.35,36.35,36.31,36.32,3600.0,32.2753,32.2753,32.2398,32.2487,3600.0
2011-06-06 12:45:00,36.34,36.34,36.29,36.3,2100.0,32.2664,32.2664,32.222,32.2309,2100.0
2011-06-06 12:50:00,36.29,36.29,36.28,36.28,700.0,32.222,32.222,32.2132,32.2132,700.0
2011-06-06 12:55:00,36.28,36.3,36.28,36.3,2600.0,32.2132,32.2309,32.2132,32.2309,2600.0
2011-06-06 13:00:00,36.29,36.31,36.27,36.28,1900.0,32.222,32.2398,32.2043,32.2132,1900.0
2011-06-06 13:05:00,36.26,36.29,36.26,36.28,600.0,32.1954,32.222,32.1954,32.2132,600.0
2011-06-06 13:10:00,36.29,36.33,36.29,36.33,1200.0,32.222,32.2576,32.222,32.2576,1200.0
2011-06-06 13:15:00,36.33,36.34,36.3,36.3,1400.0,32.2576,32.2664,32.2309,32.2309,1400.0
2011-06-06 13:20:00,36.3,36.3,36.27,36.28,2100.0,32.2309,32.2309,32.2043,32.2132,2100.0
2011-06-06 13:25:00,36.27,36.28,36.27,36.28,600.0,32.2043,32.2132,32.2043,32.2132,600.0
2011-06-06 13:30:00,36.29,36.29,36.25,36.26,3000.0,32.222,32.222,32.1865,32.1954,3000.0
2011-06-06 13:35:00,36.25,36.27,36.24,36.24,700.0,32.1865,32.2043,32.1776,32.1776,700.0
2011-06-06 13:40:00,36.25,36.25,36.21,36.22,2300.0,32.1865,32.1865,32.151,32.1599,2300.0
2011-06-06 13:45:00,36.21,36.21,36.16,36.2,2800.0,32.151,32.151,32.1066,32.1421,2800.0
2011-06-06 13:50:00,36.2,36.2,36.19,36.2,800.0,32.1421,32.1421,32.1333,32.1421,800.0
2011-06-06 13:55:00,36.21,36.21,36.19,36.19,600.0,32.151,32.151,32.1333,32.1333,600.0
2011-06-06 14:00:00,36.16,36.18,36.16,36.17,2200.0,32.1066,32.1244,32.1066,32.1155,2200.0
2011-06-06 14:05:00,36.16,36.23,36.14,36.2,4100.0,32.1066,32.1688,32.0889,32.1421,4100.0
2011-06-06 14:10:00,36.2,36.23,36.19,36.21,3800.0,32.1421,32.1688,32.1333,32.151,3800.0
2011-06-06 14:15:00,36.2,36.2,36.18,36.18,2200.0,32.1421,32.1421,32.1244,32.1244,2200.0
2011-06-06 14:20:00,36.18,36.24,36.18,36.24,2400.0,32.1244,32.1776,32.1244,32.1776,2400.0
2011-06-06 14:25:00,36.24,36.24,36.18,36.18,5400.0,32.1776,32.1776,32.1244,32.1244,5400.0
2011-06-06 14:30:00,36.17,36.18,36.16,36.18,1800.0,32.1155,32.1244,32.1066,32.1244,1800.0
2011-06-06 14:35:00,36.18,36.21,36.17,36.19,7100.0,32.1244,32.151,32.1155,32.1333,7100.0
2011-06-06 14:40:00,36.18,36.22,36.17,36.2,6400.0,32.1244,32.1599,32.1155,32.1421,6400.0
2011-06-06 14:45:00,36.21,36.21,36.15,36.17,3700.0,32.151,32.151,32.0977,32.1155,3700.0
2011-06-06 14:50:00,36.18,36.2,36.15,36.15,2700.0,32.1244,32.1421,32.0977,32.0977,2700.0
2011-06-06 14:55:00,36.15,36.17,36.14,36.16,2700.0,32.0977,32.1155,32.0889,32.1066,2700.0
2011-06-06 15:00:00,36.18,36.2,36.17,36.17,1900.0,32.1244,32.1421,32.1155,32.1155,1900.0
2011-06-06 15:05:00,36.18,36.18,36.06,36.09,4700.0,32.1244,32.1244,32.0178,32.0445,4700.0
2011-06-06 15:10:00,36.09,36.09,35.97,36.03,8100.0,32.0445,32.0445,31.9379,31.9912,8100.0
2011-06-06 15:15:00,36.04,36.07,36.03,36.06,5600.0,32.0001,32.0267,31.9912,32.0178,5600.0
2011-06-06 15:20:00,36.06,36.07,36.02,36.07,4700.0,32.0178,32.0267,31.9823,32.0267,4700.0
2011-06-06 15:25:00,36.06,36.06,36.01,36.03,4100.0,32.0178,32.0178,31.9734,31.9912,4100.0
2011-06-06 15:30:00,36.04,36.13,36.03,36.12,5600.0,32.0001,32.08,31.9912,32.0711,5600.0
2011-06-06 15:35:00,36.13,36.13,36.08,36.12,8800.0,32.08,32.08,32.0356,32.0711,8800.0
2011-06-06 15:40:00,36.12,36.16,36.11,36.15,17700.0,32.0711,32.1066,32.0622,32.0977,17700.0
2011-06-06 15:45:00,36.14,36.2,36.1,36.13,32700.0,32.0889,32.1421,32.0533,32.08,32700.0
2011-06-06 15:50:00,36.13,36.15,36.08,36.14,21100.0,32.08,32.0977,32.0356,32.0889,21100.0
2011-06-06 15:55:00,36.14,36.16,36.11,36.14,48000.0,32.0889,32.1066,32.0622,32.0889,48000.0
2011-06-07 09:30:00,36.24,36.24,35.98,36.04,11000.0,32.1776,32.1776,31.9468,32.0001,11000.0
2011-06-07 09:35:00,36.02,36.07,35.87,35.87,8700.0,31.9823,32.0267,31.8491,31.8491,8700.0
2011-06-07 09:40:00,35.88,35.88,35.84,35.85,6200.0,31.858,31.858,31.8225,31.8314,6200.0
2011-06-07 09:45:00,35.84,35.99,35.8,35.94,6300.0,31.8225,31.9557,31.787,31.9113,6300.0
2011-06-07 09:50:00,35.93,35.93,35.89,35.89,1000.0,31.9024,31.9024,31.8669,31.8669,1000.0
2011-06-07 09:55:00,35.9,36.04,35.9,36.03,3400.0,31.8758,32.0001,31.8758,31.9912,3400.0
2011-06-07 10:00:00,36.02,36.12,35.98,36.11,3300.0,31.9823,32.0711,31.9468,32.0622,3300.0
2011-06-07 10:05:00,36.1,36.14,36.09,36.14,2900.0,32.0533,32.0889,32.0445,32.0889,2900.0
2011-06-07 10:10:00,36.17,36.23,36.17,36.22,3000.0,32.1155,32.1688,32.1155,32.1599,3000.0
2011-06-07 10:15:00,36.21,36.33,36.21,36.25,2500.0,32.151,32.2576,32.151,32.1865,2500.0
2011-06-07 10:20:00,36.24,36.26,36.21,36.22,3500.0,32.1776,32.1954,32.151,32.1599,3500.0
2011-06-07 10:25:00,36.23,36.24,36.15,36.19,2700.0,32.1688,32.1776,32.0977,32.1333,2700.0
2011-06-07 10:30:00,36.18,36.2,36.14,36.17,2100.0,32.1244,32.1421,32.0889,32.1155,2100.0
2011-06-07 10:35:00,36.21,36.31,36.2,36.31,2800.0,32.151,32.2398,32.1421,32.2398,2800.0
2011-06-07 10:40:00,36.31,36.31,36.27,36.27,800.0,32.2398,32.2398,32.2043,32.2043,800.0
2011-06-07 10:45:00,36.3,36.33,36.26,36.32,2600.0,32.2309,32.2576,32.1954,32.2487,2600.0
2011-06-07 10:50:00,36.32,36.33,36.31,36.33,2100.0,32.2487,32.2576,32.2398,32.2576,2100.0
2011-06-07 10:55:00,36.31,36.35,36.31,36.33,1800.0,32.2398,32.2753,32.2398,32.2576,1800.0
2011-06-07 11:00:00,36.32,36.34,36.27,36.27,2300.0,32.2487,32.2664,32.2043,32.2043,2300.0
2011-06-07 11:05:00,36.27,36.27,36.27,36.27,0.0,32.2043,32.2043,32.2043,32.2043,0.0
2011-06-07 11:10:00,36.27,36.27,36.21,36.21,2400.0,32.2043,32.2043,32.151,32.151,2400.0
2011-06-07 11:15:00,36.21,36.23,36.2,36.23,2100.0,32.151,32.1688,32.1421,32.1688,2100.0
2011-06-07 11:20:00,36.21,36.27,36.21,36.25,10800.0,32.151,32.2043,32.151,32.1865,10800.0
2011-06-07 11:25:00,36.25,36.34,36.24,36.3,34900.0,32.1865,32.2664,32.1776,32.2309,34900.0
2011-06-07 11:30:00,36.31,36.34,36.3,36.3,3800.0,32.2398,32.2664,32.2309,32.2309,3800.0
2011-06-07 11:35:00,36.29,36.33,36.26,36.3,9500.0,32.222,32.2576,32.1954,32.2309,9500.0
2011-06-07 11:40:00,36.33,36.38,36.3,36.31,8200.0,32.2576,32.302,32.2309,32.2398,8200.0
2011-06-07 11:45:00,36.32,36.32,36.29,36.29,1200.0,32.2487,32.2487,32.222,32.222,1200.0
2011-06-07 11:50:00,36.32,36.35,36.31,36.34,2700.0,32.2487,32.2753,32.2398,32.2664,2700.0
2011-06-07 11:55:00,36.33,36.39,36.32,36.39,2000.0,32.2576,32.3108,32.2487,32.3108,2000.0
2011-06-07 12:00:00,36.38,36.39,36.37,36.39,700.0,32.302,32.3108,32.2931,32.3108,700.0
2011-06-07 12:05:00,36.37,36.4,36.36,36.39,4000.0,32.2931,32.3197,32.2842,32.3108,4000.0
2011-06-07 12:10:00,36.38,36.4,36.38,36.39,800.0,32.302,32.3197,32.302,32.3108,800.0
2011-06-07 12:15:00,36.39,36.39,36.35,36.35,2000.0,32.3108,32.3108,32.2753,32.2753,2000.0
2011-06-07 12:20:00,36.38,36.4,36.37,36.39,1900.0,32.302,32.3197,32.2931,32.3108,1900.0
2011-06-07 12:25:00,36.4,36.46,36.39,36.41,22300.0,32.3197,32.373,32.3108,32.3286,22300.0
2011-06-07 12:30:00,36.4,36.4,36.38,36.4,1200.0,32.3197,32.3197,32.302,32.3197,1200.0
2011-06-07 12:35:00,36.39,36.45,36.39,36.45,4600.0,32.3108,32.3641,32.3108,32.3641,4600.0
2011-06-07 12:40:00,36.45,36.46,36.38,36.4,2000.0,32.3641,32.373,32.302,32.3197,2000.0
2011-06-07 12:45:00,36.4,36.45,36.4,36.41,2300.0,32.3197,32.3641,32.3197,32.3286,2300.0
2011-06-07 12:50:00,36.42,36.5,36.42,36.48,3100.0,32.3375,32.4085,32.3375,32.3907,3100.0
2011-06-07 12:55:00,36.47,36.51,36.47,36.51,2500.0,32.3819,32.4174,32.3819,32.4174,2500.0
2011-06-07 13:00:00,36.5,36.51,36.47,36.5,5300.0,32.4085,32.4174,32.3819,32.4085,5300.0
2011-06-07 13:05:00,36.49,36.49,36.48,36.48,1100.0,32.3996,32.3996,32.3907,32.3907,1100.0
2011-06-07 13:10:00,36.49,36.54,36.48,36.54,9800.0,32.3996,32.444,32.3907,32.444,9800.0
2011-06-07 13:15:00,36.52,36.52,36.51,36.52,1500.0,32.4263,32.4263,32.4174,32.4263,1500.0
2011-06-07 13:20:00,36.51,36.52,36.5,36.5,3100.0,32.4174,32.4263,32.4085,32.4085,3100.0
2011-06-07 13:25:00,36.5,36.51,36.48,36.48,2000.0,32.4085,32.4174,32.3907,32.3907,2000.0
2011-06-07 13:30:00,36.51,36.55,36.51,36.52,500.0,32.4174,32.4529,32.4174,32.4263,500.0
2011-06-07 13:35:00,36.54,36.55,36.53,36.54,1300.0,32.444,32.4529,32.4351,32.444,1300.0
2011-06-07 13:40:00,36.55,36.56,36.54,36.56,3600.0,32.4529,32.4618,32.444,32.4618,3600.0
2011-06-07 13:45:00,36.57,36.57,36.52,36.52,3700.0,32.4707,32.4707,32.4263,32.4263,3700.0
2011-06-07 13:50:00,36.54,36.58,36.54,36.55,1800.0,32.444,32.4795,32.444,32.4529,1800.0
2011-06-07 13:55:00,36.55,36.56,36.55,36.55,3300.0,32.4529,32.4618,32.4529,32.4529,3300.0
2011-06-07 14:00:00,36.56,36.61,36.55,36.59,2600.0,32.4618,32.5062,32.4529,32.4884,2600.0
2011-06-07 14:05:00,36.6,36.66,36.58,36.66,8200.0,32.4973,32.5506,32.4795,32.5506,8200.0
2011-06-07 14:10:00,36.65,36.66,36.64,36.66,1300.0,32.5417,32.5506,32.5328,32.5506,1300.0
2011-06-07 14:15:00,36.65,36.68,36.64,36.67,5500.0,32.5417,32.5683,32.5328,32.5594,5500.0
2011-06-07 14:20:00,36.68,36.69,36.67,36.69,1300.0,32.5683,32.5772,32.5594,32.5772,1300.0
2011-06-07 14:25:00,36.69,36.74,36.69,36.74,10400.0,32.5772,32.6216,32.5772,32.6216,10400.0
2011-06-07 14:30:00,36.73,36.74,36.69,36.71,13500.0,32.6127,32.6216,32.5772,32.595,13500.0
2011-06-07 14:35:00,36.71,36.72,36.7,36.72,4700.0,32.595,32.6038,32.5861,32.6038,4700.0
2011-06-07 14:40:00,36.72,36.75,36.7,36.74,4000.0,32.6038,32.6305,32.5861,32.6216,4000.0
2011-06-07 14:45:00,36.74,36.78,36.74,36.74,5800.0,32.6216,32.6571,32.6216,32.6216,5800.0
2011-06-07 14:50:00,36.75,36.75,36.69,36.72,3500.0,32.6305,32.6305,32.5772,32.6038,3500.0
2011-06-07 14:55:00,36.72,36.75,36.7,36.74,4300.0,32.6038,32.6305,32.5861,32.6216,4300.0
2011-06-07 15:00:00,36.74,36.75,36.73,36.75,6500.0,32.6216,32.6305,32.6127,32.6305,6500.0
2011-06-07 15:05:00,36.75,36.78,36.72,36.76,12100.0,32.6305,32.6571,32.6038,32.6394,12100.0
2011-06-07 15:10:00,36.77,36.81,36.77,36.78,13000.0,32.6482,32.6838,32.6482,32.6571,13000.0
2011-06-07 15:15:00,36.78,36.82,36.78,36.79,4100.0,32.6571,32.6926,32.6571,32.666,4100.0
2011-06-07 15:20:00,36.79,36.79,36.72,36.76,14200.0,32.666,32.666,32.6038,32.6394,14200.0
2011-06-07 15:25:00,36.76,36.76,36.71,36.72,7500.0,32.6394,32.6394,32.595,32.6038,7500.0
2011-06-07 15:30:00,36.71,36.73,36.69,36.73,12800.0,32.595,32.6127,32.5772,32.6127,12800.0
2011-06-07 15:35:00,36.73,36.76,36.71,36.71,7700.0,32.6127,32.6394,32.595,32.595,7700.0
2011-06-07 15:40:00,36.71,36.72,36.69,36.71,22900.0,32.595,32.6038,32.5772,32.595,22900.0
2011-06-07 15:45:00,36.71,36.79,36.69,36.71,23600.0,32.595,32.666,32.5772,32.595,23600.0
2011-06-07 15:50:00,36.7,36.72,36.69,36.72,29400.0,32.5861,32.6038,32.5772,32.6038,29400.0
2011-06-07 15:55:00,36.72,36.73,36.65,36.67,42800.0,32.6038,32.6127,32.5417,32.5594,42800.0
2011-06-08 09:30:00,36.48,36.57,36.39,36.44,2100.0,32.3907,32.4707,32.3108,32.3552,2100.0
2011-06-08 09:35:00,36.44,36.46,36.39,36.43,2100.0,32.3552,32.373,32.3108,32.3463,2100.0
2011-06-08 09:40:00,36.46,36.51,36.46,36.49,900.0,32.373,32.4174,32.373,32.3996,900.0
2011-06-08 09:45:00,36.46,36.47,36.44,36.46,900.0,32.373,32.3819,32.3552,32.373,900.0
2011-06-08 09:50:00,36.47,36.47,36.43,36.45,1200.0,32.3819,32.3819,32.3463,32.3641,1200.0
2011-06-08 09:55:00,36.43,36.43,36.35,36.36,2000.0,32.3463,32.3463,32.2753,32.2842,2000.0
2011-06-08 10:00:00,36.36,36.43,36.36,36.43,1200.0,32.2842,32.3463,32.2842,32.3463,1200.0
2011-06-08 10:05:00,36.43,36.44,36.39,36.41,2300.0,32.3463,32.3552,32.3108,32.3286,2300.0
2011-06-08 10:10:00,36.4,36.47,36.4,36.41,2100.0,32.3197,32.3819,32.3197,32.3286,2100.0
2011-06-08 10:15:00,36.4,36.44,36.36,36.36,3100.0,32.3197,32.3552,32.2842,32.2842,3100.0
2011-06-08 10:20:00,36.39,36.41,36.39,36.4,1000.0,32.3108,32.3286,32.3108,32.3197,1000.0
2011-06-08 10:25:00,36.39,36.43,36.39,36.43,700.0,32.3108,32.3463,32.3108,32.3463,700.0
2011-06-08 10:30:00,36.44,36.48,36.36,36.37,4600.0,32.3552,32.3907,32.2842,32.2931,4600.0
2011-06-08 10:35:00,36.39,36.43,36.39,36.4,1400.0,32.3108,32.3463,32.3108,32.3197,1400.0
2011-06-08 10:40:00,36.4,36.48,36.4,36.45,2100.0,32.3197,32.3907,32.3197,32.3641,2100.0
2011-06-08 10:45:00,36.47,36.54,36.47,36.54,2200.0,32.3819,32.444,32.3819,32.444,2200.0
2011-06-08 10:50:00,36.57,36.58,36.54,36.55,1400.0,32.4707,32.4795,32.444,32.4529,1400.0
2011-06-08 10:55:00,36.54,36.54,36.52,36.52,1700.0,32.444,32.444,32.4263,32.4263,1700.0
2011-06-08 11:00:00,36.55,36.56,36.51,36.55,3700.0,32.4529,32.4618,32.4174,32.4529,3700.0
2011-06-08 11:05:00,36.55,36.57,36.54,36.54,1800.0,32.4529,32.4707,32.444,32.444,1800.0
2011-06-08 11:10:00,36.54,36.54,36.47,36.47,2800.0,32.444,32.444,32.3819,32.3819,2800.0
2011-06-08 11:15:00,36.47,36.47,36.44,36.44,3400.0,32.3819,32.3819,32.3552,32.3552,3400.0
2011-06-08 11:20:00,36.46,36.47,36.44,36.45,3400.0,32.373,32.3819,32.3552,32.3641,3400.0
2011-06-08 11:25:00,36.44,36.44,36.39,36.4,2600.0,32.3552,32.3552,32.3108,32.3197,2600.0
2011-06-08 11:30:00,36.39,36.39,36.36,36.38,2400.0,32.3108,32.3108,32.2842,32.302,2400.0
2011-06-08 11:35:00,36.39,36.43,36.39,36.42,2500.0,32.3108,32.3463,32.3108,32.3375,2500.0
2011-06-08 11:40:00,36.45,36.45,36.35,36.41,2400.0,32.3641,32.3641,32.2753,32.3286,2400.0
2011-06-08 11:45:00,36.42,36.45,36.42,36.43,1800.0,32.3375,32.3641,32.3375,32.3463,1800.0
2011-06-08 11:50:00,36.45,36.49,36.45,36.48,1800.0,32.3641,32.3996,32.3641,32.3907,1800.0
2011-06-08 11:55:00,36.5,36.54,36.5,36.53,800.0,32.4085,32.444,32.4085,32.4351,800.0
2011-06-08 12:00:00,36.55,36.55,36.5,36.5,2400.0,32.4529,32.4529,32.4085,32.4085,2400.0
2011-06-08 12:05:00,36.49,36.49,36.47,36.47,700.0,32.3996,32.3996,32.3819,32.3819,700.0
2011-06-08 12:10:00,36.48,36.5,36.48,36.49,3400.0,32.3907,32.4085,32.3907,32.3996,3400.0
2011-06-08 12:15:00,36.49,36.5,36.47,36.49,700.0,32.3996,32.4085,32.3819,32.3996,700.0
2011-06-08 12:20:00,36.5,36.5,36.44,36.44,72200.0,32.4085,32.4085,32.3552,32.3552,72200.0
2011-06-08 12:25:00,36.45,36.47,36.42,36.45,3600.0,32.3641,32.3819,32.3375,32.3641,3600.0
2011-06-08 12:30:00,36.45,36.46,36.44,36.44,2700.0,32.3641,32.373,32.3552,32.3552,2700.0
2011-06-08 12:35:00,36.42,36.46,36.41,36.46,3500.0,32.3375,32.373,32.3286,32.373,3500.0
2011-06-08 12:40:00,36.47,36.47,36.45,36.45,600.0,32.3819,32.3819,32.3641,32.3641,600.0
2011-06-08 12:45:00,36.49,36.51,36.47,36.51,800.0,32.3996,32.4174,32.3819,32.4174,800.0
2011-06-08 12:50:00,36.46,36.5,36.46,36.48,1400.0,32.373,32.4085,32.373,32.3907,1400.0
2011-06-08 12:55:00,36.49,36.53,36.49,36.53,600.0,32.3996,32.4351,32.3996,32.4351,600.0
2011-06-08 13:00:00,36.52,36.55,36.51,36.54,700.0,32.4263,32.4529,32.4174,32.444,700.0
2011-06-08 13:05:00,36.54,36.56,36.53,36.53,2700.0,32.444,32.4618,32.4351,32.4351,2700.0
2011-06-08 13:10:00,36.5,36.5,36.49,36.49,1400.0,32.4085,32.4085,32.3996,32.3996,1400.0
2011-06-08 13:15:00,36.49,36.49,36.47,36.47,700.0,32.3996,32.3996,32.3819,32.3819,700.0
2011-06-08 13:20:00,36.49,36.5,36.47,36.47,1200.0,32.3996,32.4085,32.3819,32.3819,1200.0
2011-06-08 13:25:00,36.48,36.48,36.44,36.45,1700.0,32.3907,32.3907,32.3552,32.3641,1700.0
2011-06-08 13:30:00,36.45,36.45,36.41,36.42,1800.0,32.3641,32.3641,32.3286,32.3375,1800.0
2011-06-08 13:35:00,36.42,36.43,36.35,36.4,2500.0,32.3375,32.3463,32.2753,32.3197,2500.0
2011-06-08 13:40:00,36.37,36.39,36.35,36.38,3300.0,32.2931,32.3108,32.2753,32.302,3300.0
2011-06-08 13:45:00,36.39,36.4,36.38,36.4,900.0,32.3108,32.3197,32.302,32.3197,900.0
2011-06-08 13:50:00,36.4,36.4,36.36,36.38,1900.0,32.3197,32.3197,32.2842,32.302,1900.0
2011-06-08 13:55:00,36.38,36.38,36.33,36.34,2300.0,32.302,32.302,32.2576,32.2664,2300.0
2011-06-08 14:00:00,36.35,36.39,36.34,36.37,5300.0,32.2753,32.3108,32.2664,32.2931,5300.0
2011-06-08 14:05:00,36.38,36.4,36.34,36.36,3200.0,32.302,32.3197,32.2664,32.2842,3200.0
2011-06-08 14:10:00,36.34,36.35,36.3,36.34,5800.0,32.2664,32.2753,32.2309,32.2664,5800.0
2011-06-08 14:15:00,36.33,36.36,36.32,36.34,2700.0,32.2576,32.2842,32.2487,32.2664,2700.0
2011-06-08 14:20:00,36.34,36.34,36.3,36.33,4900.0,32.2664,32.2664,32.2309,32.2576,4900.0
2011-06-08 14:25:00,36.34,36.36,36.33,36.34,1800.0,32.2664,32.2842,32.2576,32.2664,1800.0
2011-06-08 14:30:00,36.35,36.4,36.35,36.4,2700.0,32.2753,32.3197,32.2753,32.3197,2700.0
2011-06-08 14:35:00,36.39,36.49,36.39,36.44,5500.0,32.3108,32.3996,32.3108,32.3552,5500.0
2011-06-08 14:40:00,36.45,36.46,36.43,36.44,1200.0,32.3641,32.373,32.3463,32.3552,1200.0
2011-06-08 14:45:00,36.43,36.43,36.37,36.38,4000.0,32.3463,32.3463,32.2931,32.302,4000.0
2011-06-08 14:50:00,36.36,36.38,36.35,36.38,2700.0,32.2842,32.302,32.2753,32.302,2700.0
2011-06-08 14:55:00,36.39,36.41,36.37,36.37,3300.0,32.3108,32.3286,32.2931,32.2931,3300.0
2011-06-08 15:00:00,36.36,36.4,36.36,36.4,3300.0,32.2842,32.3197,32.2842,32.3197,3300.0
2011-06-08 15:05:00,36.4,36.4,36.35,36.37,4600.0,32.3197,32.3197,32.2753,32.2931,4600.0
2011-06-08 15:10:00,36.38,36.4,36.33,36.38,6400.0,32.302,32.3197,32.2576,32.302,6400.0
2011-06-08 15:15:00,36.38,36.38,36.3,36.31,5400.0,32.302,32.302,32.2309,32.2398,5400.0
2011-06-08 15:20:00,36.31,36.31,36.29,36.29,5400.0,32.2398,32.2398,32.222,32.222,5400.0
2011-06-08 15:25:00,36.29,36.32,36.27,36.29,4000.0,32.222,32.2487,32.2043,32.222,4000.0
2011-06-08 15:30:00,36.31,36.34,36.29,36.29,7000.0,32.2398,32.2664,32.222,32.222,7000.0
2011-06-08 15:35:00,36.3,36.34,36.28,36.33,11500.0,32.2309,32.2664,32.2132,32.2576,11500.0
2011-06-08 15:40:00,36.32,36.39,36.3,36.39,12300.0,32.2487,32.3108,32.2309,32.3108,12300.0
2011-06-08 15:45:00,36.4,36.42,36.33,36.41,20800.0,32.3197,32.3375,32.2576,32.3286,20800.0
2011-06-08 15:50:00,36.4,36.41,36.36,36.38,17200.0,32.3197,32.3286,32.2842,32.302,17200.0
2011-06-08 15:55:00,36.38,36.38,36.34,36.38,49500.0,32.302,32.302,32.2664,32.302,49500.0
2011-06-09 09:30:00,36.49,36.49,36.27,36.27,2100.0,32.3996,32.3996,32.2043,32.2043,2100.0
2011-06-09 09:35:00,36.28,36.28,36.15,36.28,15500.0,32.2132,32.2132,32.0977,32.2132,15500.0
2011-06-09 09:40:00,36.29,36.32,36.24,36.28,1500.0,32.222,32.2487,32.1776,32.2132,1500.0
2011-06-09 09:45:00,36.25,36.3,36.24,36.25,1900.0,32.1865,32.2309,32.1776,32.1865,1900.0
2011-06-09 09:50:00,36.25,36.27,36.22,36.23,3200.0,32.1865,32.2043,32.1599,32.1688,3200.0
2011-06-09 09:55:00,36.26,36.29,36.22,36.26,2000.0,32.1954,32.222,32.1599,32.1954,2000.0
2011-06-09 10:00:00,36.33,36.37,36.29,36.36,1900.0,32.2576,32.2931,32.222,32.2842,1900.0
2011-06-09 10:05:00,36.33,36.42,36.33,36.42,1400.0,32.2576,32.3375,32.2576,32.3375,1400.0
2011-06-09 10:10:00,36.42,36.43,36.39,36.43,1600.0,32.3375,32.3463,32.3108,32.3463,1600.0
2011-06-09 10:15:00,36.41,36.41,36.35,36.35,2200.0,32.3286,32.3286,32.2753,32.2753,2200.0
2011-06-09 10:20:00,36.35,36.37,36.32,36.36,2400.0,32.2753,32.2931,32.2487,32.2842,2400.0
2011-06-09 10:25:00,36.36,36.36,36.28,36.32,55900.0,32.2842,32.2842,32.2132,32.2487,55900.0
2011-06-09 10:30:00,36.35,36.51,36.35,36.51,2500.0,32.2753,32.4174,32.2753,32.4174,2500.0
2011-06-09 10:35:00,36.51,36.59,36.5,36.59,2100.0,32.4174,32.4884,32.4085,32.4884,2100.0
2011-06-09 10:40:00,36.56,36.64,36.56,36.61,4000.0,32.4618,32.5328,32.4618,32.5062,4000.0
2011-06-09 10:45:00,36.61,36.72,36.6,36.72,5000.0,32.5062,32.6038,32.4973,32.6038,5000.0
2011-06-09 10:50:00,36.75,36.75,36.68,36.68,800.0,32.6305,32.6305,32.5683,32.5683,800.0
2011-06-09 10:55:00,36.72,36.75,36.69,36.75,3100.0,32.6038,32.6305,32.5772,32.6305,3100.0
2011-06-09 11:00:00,36.73,36.73,36.7,36.7,1100.0,32.6127,32.6127,32.5861,32.5861,1100.0
2011-06-09 11:05:00,36.67,36.71,36.64,36.64,3800.0,32.5594,32.595,32.5328,32.5328,3800.0
2011-06-09 11:10:00,36.61,36.62,36.6,36.61,500.0,32.5062,32.515,32.4973,32.5062,500.0
2011-06-09 11:15:00,36.6,36.6,36.58,36.58,1200.0,32.4973,32.4973,32.4795,32.4795,1200.0
2011-06-09 11:20:00,36.58,36.58,36.53,36.53,1900.0,32.4795,32.4795,32.4351,32.4351,1900.0
2011-06-09 11:25:00,36.54,36.56,36.52,36.56,1600.0,32.444,32.4618,32.4263,32.4618,1600.0
2011-06-09 11:30:00,36.58,36.62,36.56,36.61,2500.0,32.4795,32.515,32.4618,32.5062,2500.0
2011-06-09 11:35:00,36.61,36.65,36.61,36.65,2600.0,32.5062,32.5417,32.5062,32.5417,2600.0
2011-06-09 11:40:00,36.65,36.67,36.64,36.66,1800.0,32.5417,32.5594,32.5328,32.5506,1800.0
2011-06-09 11:45:00,36.67,36.68,36.66,36.68,5600.0,32.5594,32.5683,32.5506,32.5683,5600.0
2011-06-09 11:50:00,36.71,36.73,36.66,36.7,4400.0,32.595,32.6127,32.5506,32.5861,4400.0
2011-06-09 11:55:00,36.69,36.72,36.68,36.68,900.0,32.5772,32.6038,32.5683,32.5683,900.0
2011-06-09 12:00:00,36.66,36.71,36.65,36.68,900.0,32.5506,32.595,32.5417,32.5683,900.0
2011-06-09 12:05:00,36.69,36.7,36.69,36.69,1000.0,32.5772,32.5861,32.5772,32.5772,1000.0
2011-06-09 12:10:00,36.72,36.75,36.69,36.69,1700.0,32.6038,32.6305,32.5772,32.5772,1700.0
2011-06-09 12:15:00,36.69,36.69,36.65,36.66,1900.0,32.5772,32.5772,32.5417,32.5506,1900.0
2011-06-09 12:20:00,36.66,36.73,36.65,36.72,6900.0,32.5506,32.6127,32.5417,32.6038,6900.0
2011-06-09 12:25:00,36.73,36.75,36.73,36.75,2900.0,32.6127,32.6305,32.6127,32.6305,2900.0
2011-06-09 12:30:00,36.74,36.78,36.74,36.77,3300.0,32.6216,32.6571,32.6216,32.6482,3300.0
2011-06-09 12:35:00,36.78,36.79,36.77,36.78,2800.0,32.6571,32.666,32.6482,32.6571,2800.0
2011-06-09 12:40:00,36.79,36.82,36.79,36.81,2100.0,32.666,32.6926,32.666,32.6838,2100.0
2011-06-09 12:45:00,36.82,36.84,36.81,36.81,2000.0,32.6926,32.7104,32.6838,32.6838,2000.0
2011-06-09 12:50:00,36.78,36.81,36.78,36.81,1300.0,32.6571,32.6838,32.6571,32.6838,1300.0
2011-06-09 12:55:00,36.8,36.81,36.8,36.8,1700.0,32.6749,32.6838,32.6749,32.6749,1700.0
2011-06-09 13:00:00,36.81,36.82,36.8,36.81,1800.0,32.6838,32.6926,32.6749,32.6838,1800.0
2011-06-09 13:05:00,36.8,36.81,36.77,36.8,2700.0,32.6749,32.6838,32.6482,32.6749,2700.0
2011-06-09 13:10:00,36.79,36.82,36.79,36.81,1800.0,32.666,32.6926,32.666,32.6838,1800.0
2011-06-09 13:15:00,36.81,36.81,36.78,36.79,900.0,32.6838,32.6838,32.6571,32.666,900.0
2011-06-09 13:20:00,36.79,36.8,36.79,36.8,1100.0,32.666,32.6749,32.666,32.6749,1100.0
2011-06-09 13:25:00,36.81,36.82,36.8,36.82,1800.0,32.6838,32.6926,32.6749,32.6926,1800.0
2011-06-09 13:30:00,36.81,36.82,36.8,36.8,500.0,32.6838,32.6926,32.6749,32.6749,500.0
2011-06-09 13:35:00,36.81,36.81,36.8,36.81,1000.0,32.6838,32.6838,32.6749,32.6838,1000.0
2011-06-09 13:40:00,36.81,36.83,36.8,36.83,1000.0,32.6838,32.7015,32.6749,32.7015,1000.0
2011-06-09 13:45:00,36.81,36.81,36.8,36.8,800.0,32.6838,32.6838,32.6749,32.6749,800.0
2011-06-09 13:50:00,36.81,36.85,36.81,36.84,3000.0,32.6838,32.7193,32.6838,32.7104,3000.0
2011-06-09 13:55:00,36.84,36.84,36.83,36.84,1800.0,32.7104,32.7104,32.7015,32.7104,1800.0
2011-06-09 14:00:00,36.83,36.86,36.76,36.77,14400.0,32.7015,32.7281,32.6394,32.6482,14400.0
2011-06-09 14:05:00,36.77,36.78,36.76,36.78,3300.0,32.6482,32.6571,32.6394,32.6571,3300.0
2011-06-09 14:10:00,36.78,36.83,36.78,36.83,2700.0,32.6571,32.7015,32.6571,32.7015,2700.0
2011-06-09 14:15:00,36.84,36.86,36.82,36.86,1100.0,32.7104,32.7281,32.6926,32.7281,1100.0
2011-06-09 14:20:00,36.86,36.86,36.83,36.83,3100.0,32.7281,32.7281,32.7015,32.7015,3100.0
2011-06-09 14:25:00,36.84,36.84,36.83,36.83,2900.0,32.7104,32.7104,32.7015,32.7015,2900.0
2011-06-09 14:30:00,36.83,36.84,36.82,36.83,2200.0,32.7015,32.7104,32.6926,32.7015,2200.0
2011-06-09 14:35:00,36.83,36.85,36.82,36.85,3000.0,32.7015,32.7193,32.6926,32.7193,3000.0
2011-06-09 14:40:00,36.86,36.89,36.86,36.87,2700.0,32.7281,32.7548,32.7281,32.737,2700.0
2011-06-09 14:45:00,36.85,36.85,36.84,36.84,1000.0,32.7193,32.7193,32.7104,32.7104,1000.0
2011-06-09 14:50:00,36.85,36.9,36.84,36.9,4800.0,32.7193,32.7637,32.7104,32.7637,4800.0
2011-06-09 14:55:00,36.91,36.94,36.9,36.93,4000.0,32.7725,32.7992,32.7637,32.7903,4000.0
2011-06-09 15:00:00,36.94,36.96,36.93,36.94,7200.0,32.7992,32.8169,32.7903,32.7992,7200.0
2011-06-09 15:05:00,36.94,36.96,36.94,36.95,4100.0,32.7992,32.8169,32.7992,32.8081,4100.0
2011-06-09 15:10:00,36.95,36.98,36.95,36.98,3900.0,32.8081,32.8347,32.8081,32.8347,3900.0
2011-06-09 15:15:00,36.98,36.98,36.9,36.9,6300.0,32.8347,32.8347,32.7637,32.7637,6300.0
2011-06-09 15:20:00,36.9,36.94,36.9,36.94,3600.0,32.7637,32.7992,32.7637,32.7992,3600.0
2011-06-09 15:25:00,36.94,36.96,36.93,36.93,6200.0,32.7992,32.8169,32.7903,32.7903,6200.0
2011-06-09 15:30:00,36.93,36.93,36.86,36.87,4600.0,32.7903,32.7903,32.7281,32.737,4600.0
2011-06-09 15:35:00,36.86,36.91,36.86,36.87,14400.0,32.7281,32.7725,32.7281,32.737,14400.0
2011-06-09 15:40:00,36.87,36.89,36.85,36.86,11000.0,32.737,32.7548,32.7193,32.7281,11000.0
2011-06-09 15:45:00,36.88,36.88,36.83,36.86,19100.0,32.7459,32.7459,32.7015,32.7281,19100.0
2011-06-09 15:50:00,36.87,36.95,36.84,36.95,24900.0,32.737,32.8081,32.7104,32.8081,24900.0
2011-06-09 15:55:00,36.94,36.99,36.94,36.95,49900.0,32.7992,32.8436,32.7992,32.8081,49900.0
2011-06-10 09:30:00,36.68,36.84,36.68,36.68,4700.0,32.5683,32.7104,32.5683,32.5683,4700.0
2011-06-10 09:35:00,36.65,36.66,36.59,36.65,3200.0,32.5417,32.5506,32.4884,32.5417,3200.0
2011-06-10 09:40:00,36.61,36.7,36.61,36.68,4700.0,32.5062,32.5861,32.5062,32.5683,4700.0
2011-06-10 09:45:00,36.7,36.82,36.7,36.81,2800.0,32.5861,32.6926,32.5861,32.6838,2800.0
2011-06-10 09:50:00,36.82,36.82,36.74,36.74,4600.0,32.6926,32.6926,32.6216,32.6216,4600.0
2011-06-10 09:55:00,36.76,36.81,36.75,36.81,7300.0,32.6394,32.6838,32.6305,32.6838,7300.0
2011-06-10 10:00:00,36.81,36.82,36.76,36.76,8400.0,32.6838,32.6926,32.6394,32.6394,8400.0
2011-06-10 10:05:00,36.77,36.79,36.75,36.75,12800.0,32.6482,32.666,32.6305,32.6305,12800.0
2011-06-10 10:10:00,36.75,36.8,36.75,36.79,6500.0,32.6305,32.6749,32.6305,32.666,6500.0
2011-06-10 10:15:00,36.79,36.83,36.77,36.83,6200.0,32.666,32.7015,32.6482,32.7015,6200.0
2011-06-10 10:20:00,36.82,36.82,36.76,36.78,5000.0,32.6926,32.6926,32.6394,32.6571,5000.0
2011-06-10 10:25:00,36.78,36.83,36.75,36.83,6600.0,32.6571,32.7015,32.6305,32.7015,6600.0
2011-06-10 10:30:00,36.84,36.88,36.82,36.86,9400.0,32.7104,32.7459,32.6926,32.7281,9400.0
2011-06-10 10:35:00,36.87,36.92,36.85,36.88,9100.0,32.737,32.7814,32.7193,32.7459,9100.0
2011-06-10 10:40:00,36.89,36.94,36.87,36.94,8700.0,32.7548,32.7992,32.737,32.7992,8700.0
2011-06-10 10:45:00,36.93,36.93,36.89,36.91,3800.0,32.7903,32.7903,32.7548,32.7725,3800.0
2011-06-10 10:50:00,36.94,36.94,36.88,36.89,3200.0,32.7992,32.7992,32.7459,32.7548,3200.0
2011-06-10 10:55:00,36.9,36.9,36.82,36.85,6300.0,32.7637,32.7637,32.6926,32.7193,6300.0
2011-06-10 11:00:00,36.84,36.87,36.82,36.82,7300.0,32.7104,32.737,32.6926,32.6926,7300.0
2011-06-10 11:05:00,36.82,36.82,36.76,36.76,6400.0,32.6926,32.6926,32.6394,32.6394,6400.0
2011-06-10 11:10:00,36.76,36.78,36.75,36.76,8700.0,32.6394,32.6571,32.6305,32.6394,8700.0
2011-06-10 11:15:00,36.76,36.78,36.75,36.78,6400.0,32.6394,32.6571,32.6305,32.6571,6400.0
2011-06-10 11:20:00,36.79,36.82,36.79,36.82,2100.0,32.666,32.6926,32.666,32.6926,2100.0
2011-06-10 11:25:00,36.82,36.83,36.78,36.78,3300.0,32.6926,32.7015,32.6571,32.6571,3300.0
2011-06-10 11:30:00,36.77,36.77,36.75,36.76,7200.0,32.6482,32.6482,32.6305,32.6394,7200.0
2011-06-10 11:35:00,36.77,36.78,36.74,36.75,7800.0,32.6482,32.6571,32.6216,32.6305,7800.0
2011-06-10 11:40:00,36.74,36.82,36.74,36.82,2300.0,32.6216,32.6926,32.6216,32.6926,2300.0
2011-06-10 11:45:00,36.82,36.84,36.81,36.84,2600.0,32.6926,32.7104,32.6838,32.7104,2600.0
2011-06-10 11:50:00,36.84,36.84,36.82,36.83,2900.0,32.7104,32.7104,32.6926,32.7015,2900.0
2011-06-10 11:55:00,36.83,36.85,36.83,36.85,1800.0,32.7015,32.7193,32.7015,32.7193,1800.0
2011-06-10 12:00:00,36.85,36.86,36.85,36.85,2400.0,32.7193,32.7281,32.7193,32.7193,2400.0
2011-06-10 12:05:00,36.83,36.85,36.82,36.85,600.0,32.7015,32.7193,32.6926,32.7193,600.0
2011-06-10 12:10:00,36.84,36.84,36.79,36.79,3600.0,32.7104,32.7104,32.666,32.666,3600.0
2011-06-10 12:15:00,36.79,36.83,36.79,36.83,3100.0,32.666,32.7015,32.666,32.7015,3100.0
2011-06-10 12:20:00,36.83,36.83,36.82,36.83,1800.0,32.7015,32.7015,32.6926,32.7015,1800.0
2011-06-10 12:25:00,36.82,36.87,36.82,36.86,2500.0,32.6926,32.737,32.6926,32.7281,2500.0
2011-06-10 12:30:00,36.85,36.93,36.85,36.92,4300.0,32.7193,32.7903,32.7193,32.7814,4300.0
2011-06-10 12:35:00,36.92,36.92,36.89,36.9,2200.0,32.7814,32.7814,32.7548,32.7637,2200.0
2011-06-10 12:40:00,36.9,36.91,36.89,36.9,2600.0,32.7637,32.7725,32.7548,32.7637,2600.0
2011-06-10 12:45:00,36.9,36.92,36.89,36.9,10800.0,32.7637,32.7814,32.7548,32.7637,10800.0
2011-06-10 12:50:00,36.9,36.92,36.9,36.91,3300.0,32.7637,32.7814,32.7637,32.7725,3300.0
2011-06-10 12:55:00,36.91,36.92,36.91,36.91,1200.0,32.7725,32.7814,32.7725,32.7725,1200.0
2011-06-10 13:00:00,36.91,36.91,36.84,36.88,2300.0,32.7725,32.7725,32.7104,32.7459,2300.0
2011-06-10 13:05:00,36.88,36.88,36.87,36.88,1400.0,32.7459,32.7459,32.737,32.7459,1400.0
2011-06-10 13:10:00,36.89,36.89,36.83,36.84,3300.0,32.7548,32.7548,32.7015,32.7104,3300.0
2011-06-10 13:15:00,36.83,36.85,36.83,36.83,4100.0,32.7015,32.7193,32.7015,32.7015,4100.0
2011-06-10 13:20:00,36.83,36.83,36.82,36.82,1700.0,32.7015,32.7015,32.6926,32.6926,1700.0
2011-06-10 13:25:00,36.82,36.84,36.82,36.82,1200.0,32.6926,32.7104,32.6926,32.6926,1200.0
2011-06-10 13:30:00,36.82,36.83,36.8,36.82,5500.0,32.6926,32.7015,32.6749,32.6926,5500.0
2011-06-10 13:35:00,36.81,36.83,36.8,36.83,11300.0,32.6838,32.7015,32.6749,32.7015,11300.0
2011-06-10 13:40:00,36.83,36.84,36.81,36.82,5800.0,32.7015,32.7104,32.6838,32.6926,5800.0
2011-06-10 13:45:00,36.82,36.83,36.8,36.82,8600.0,32.6926,32.7015,32.6749,32.6926,8600.0
2011-06-10 13:50:00,36.83,36.89,36.82,36.88,6400.0,32.7015,32.7548,32.6926,32.7459,6400.0
2011-06-10 13:55:00,36.86,36.89,36.84,36.84,10200.0,32.7281,32.7548,32.7104,32.7104,10200.0
2011-06-10 14:00:00,36.84,36.97,36.83,36.97,37500.0,32.7104,32.8258,32.7015,32.8258,37500.0
2011-06-10 14:05:00,36.97,37.08,36.97,37.0,7100.0,32.8258,32.9235,32.8258,32.8525,7100.0
2011-06-10 14:10:00,37.0,37.01,36.96,37.01,3600.0,32.8525,32.8613,32.8169,32.8613,3600.0
2011-06-10 14:15:00,37.02,37.07,36.99,37.07,2300.0,32.8702,32.9146,32.8436,32.9146,2300.0
2011-06-10 14:20:00,37.07,37.07,36.98,36.99,6300.0,32.9146,32.9146,32.8347,32.8436,6300.0
2011-06-10 14:25:00,36.99,37.05,36.99,37.02,2500.0,32.8436,32.8968,32.8436,32.8702,2500.0
2011-06-10 14:30:00,37.01,37.05,36.98,36.99,5600.0,32.8613,32.8968,32.8347,32.8436,5600.0
2011-06-10 14:35:00,36.97,37.02,36.97,36.97,4700.0,32.8258,32.8702,32.8258,32.8258,4700.0
2011-06-10 14:40:00,36.98,37.02,36.96,36.99,6300.0,32.8347,32.8702,32.8169,32.8436,6300.0
2011-06-10 14:45:00,36.99,37.01,36.98,36.98,2700.0,32.8436,32.8613,32.8347,32.8347,2700.0
2011-06-10 14:50:00,37.0,37.02,36.98,37.02,5100.0,32.8525,32.8702,32.8347,32.8702,5100.0
2011-06-10 14:55:00,37.04,37.12,37.04,37.12,3000.0,32.888,32.959,32.888,32.959,3000.0
2011-06-10 15:00:00,37.12,37.14,37.05,37.09,6100.0,32.959,32.9768,32.8968,32.9324,6100.0
2011-06-10 15:05:00,37.08,37.08,37.02,37.06,6000.0,32.9235,32.9235,32.8702,32.9057,6000.0
2011-06-10 15:10:00,37.05,37.09,37.05,37.08,4200.0,32.8968,32.9324,32.8968,32.9235,4200.0
2011-06-10 15:15:00,37.06,37.09,37.05,37.07,6700.0,32.9057,32.9324,32.8968,32.9146,6700.0
2011-06-10 15:20:00,37.07,37.07,37.01,37.03,7200.0,32.9146,32.9146,32.8613,32.8791,7200.0
2011-06-10 15:25:00,37.03,37.03,36.99,37.02,13700.0,32.8791,32.8791,32.8436,32.8702,13700.0
2011-06-10 15:30:00,37.03,37.1,37.03,37.1,20600.0,32.8791,32.9412,32.8791,32.9412,20600.0
2011-06-10 15:35:00,37.11,37.13,37.07,37.11,17000.0,32.9501,32.9679,32.9146,32.9501,17000.0
2011-06-10 15:40:00,37.11,37.12,37.05,37.07,15400.0,32.9501,32.959,32.8968,32.9146,15400.0
2011-06-10 15:45:00,37.06,37.06,37.0,37.04,29300.0,32.9057,32.9057,32.8525,32.888,29300.0
2011-06-10 15:50:00,37.02,37.04,37.0,37.0,19900.0,32.8702,32.888,32.8525,32.8525,19900.0
2011-06-10 15:55:00,37.0,37.06,37.0,37.05,61200.0,32.8525,32.9057,32.8525,32.8968,61200.0
2011-06-13 09:30:00,37.0,37.0,36.83,36.99,13600.0,32.8525,32.8525,32.7015,32.8436,13600.0
2011-06-13 09:35:00,36.98,37.0,36.96,36.98,5600.0,32.8347,32.8525,32.8169,32.8347,5600.0
2011-06-13 09:40:00,37.0,37.11,36.99,37.11,3500.0,32.8525,32.9501,32.8436,32.9501,3500.0
2011-06-13 09:45:00,37.1,37.17,37.08,37.17,3400.0,32.9412,33.0034,32.9235,33.0034,3400.0
2011-06-13 09:50:00,37.16,37.22,37.16,37.2,5300.0,32.9945,33.0478,32.9945,33.03,5300.0
2011-06-13 09:55:00,37.22,37.4,37.22,37.36,8100.0,33.0478,33.2076,33.0478,33.1721,8100.0
2011-06-13 10:00:00,37.35,37.38,37.21,37.22,6400.0,33.1632,33.1899,33.0389,33.0478,6400.0
2011-06-13 10:05:00,37.24,37.26,37.19,37.21,5100.0,33.0656,33.0833,33.0212,33.0389,5100.0
2011-06-13 10:10:00,37.21,37.23,37.18,37.22,6400.0,33.0389,33.0567,33.0123,33.0478,6400.0
2011-06-13 10:15:00,37.21,37.22,37.18,37.22,6900.0,33.0389,33.0478,33.0123,33.0478,6900.0
2011-06-13 10:20:00,37.22,37.26,37.2,37.24,4600.0,33.0478,33.0833,33.03,33.0656,4600.0
2011-06-13 10:25:00,37.24,37.28,37.23,37.28,4400.0,33.0656,33.1011,33.0567,33.1011,4400.0
2011-06-13 10:30:00,37.28,37.28,37.18,37.2,5200.0,33.1011,33.1011,33.0123,33.03,5200.0
2011-06-13 10:35:00,37.2,37.27,37.2,37.25,8300.0,33.03,33.0922,33.03,33.0744,8300.0
2011-06-13 10:40:00,37.23,37.25,37.22,37.25,5400.0,33.0567,33.0744,33.0478,33.0744,5400.0
2011-06-13 10:45:00,37.24,37.34,37.24,37.3,5500.0,33.0656,33.1543,33.0656,33.1188,5500.0
2011-06-13 10:50:00,37.28,37.31,37.28,37.3,2500.0,33.1011,33.1277,33.1011,33.1188,2500.0
2011-06-13 10:55:00,37.29,37.31,37.2,37.23,6400.0,33.1099,33.1277,33.03,33.0567,6400.0
2011-06-13 11:00:00,37.23,37.24,37.2,37.23,14600.0,33.0567,33.0656,33.03,33.0567,14600.0
2011-06-13 11:05:00,37.23,37.31,37.23,37.27,4000.0,33.0567,33.1277,33.0567,33.0922,4000.0
2011-06-13 11:10:00,37.26,37.26,37.24,37.25,2600.0,33.0833,33.0833,33.0656,33.0744,2600.0
2011-06-13 11:15:00,37.24,37.29,37.22,37.28,10800.0,33.0656,33.1099,33.0478,33.1011,10800.0
2011-06-13 11:20:00,37.28,37.33,37.27,37.33,3500.0,33.1011,33.1455,33.0922,33.1455,3500.0
2011-06-13 11:25:00,37.32,37.41,37.32,37.4,3600.0,33.1366,33.2165,33.1366,33.2076,3600.0
2011-06-13 11:30:00,37.38,37.39,37.38,37.39,2600.0,33.1899,33.1987,33.1899,33.1987,2600.0
2011-06-13 11:35:00,37.4,37.42,37.39,37.42,2700.0,33.2076,33.2254,33.1987,33.2254,2700.0
2011-06-13 11:40:00,37.42,37.43,37.34,37.35,6100.0,33.2254,33.2343,33.1543,33.1632,6100.0
2011-06-13 11:45:00,37.35,37.35,37.28,37.28,5300.0,33.1632,33.1632,33.1011,33.1011,5300.0
2011-06-13 11:50:00,37.28,37.28,37.25,37.25,6900.0,33.1011,33.1011,33.0744,33.0744,6900.0
2011-06-13 11:55:00,37.25,37.26,37.22,37.24,3700.0,33.0744,33.0833,33.0478,33.0656,3700.0
2011-06-13 12:00:00,37.25,37.26,37.23,37.26,9100.0,33.0744,33.0833,33.0567,33.0833,9100.0
2011-06-13 12:05:00,37.26,37.28,37.26,37.27,3500.0,33.0833,33.1011,33.0833,33.0922,3500.0
2011-06-13 12:10:00,37.27,37.28,37.26,37.27,2900.0,33.0922,33.1011,33.0833,33.0922,2900.0
2011-06-13 12:15:00,37.26,37.26,37.21,37.22,11800.0,33.0833,33.0833,33.0389,33.0478,11800.0
2011-06-13 12:20:00,37.23,37.27,37.23,37.27,9500.0,33.0567,33.0922,33.0567,33.0922,9500.0
2011-06-13 12:25:00,37.26,37.29,37.25,37.29,3700.0,33.0833,33.1099,33.0744,33.1099,3700.0
2011-06-13 12:30:00,37.28,37.34,37.28,37.34,4800.0,33.1011,33.1543,33.1011,33.1543,4800.0
2011-06-13 12:35:00,37.35,37.36,37.31,37.36,3800.0,33.1632,33.1721,33.1277,33.1721,3800.0
2011-06-13 12:40:00,37.36,37.37,37.33,37.35,4600.0,33.1721,33.181,33.1455,33.1632,4600.0
2011-06-13 12:45:00,37.35,37.36,37.33,37.35,3700.0,33.1632,33.1721,33.1455,33.1632,3700.0
2011-06-13 12:50:00,37.36,37.36,37.33,37.35,3500.0,33.1721,33.1721,33.1455,33.1632,3500.0
2011-06-13 12:55:00,37.35,37.4,37.34,37.38,5000.0,33.1632,33.2076,33.1543,33.1899,5000.0
2011-06-13 13:00:00,37.36,37.38,37.22,37.22,4600.0,33.1721,33.1899,33.0478,33.0478,4600.0
2011-06-13 13:05:00,37.23,37.23,37.18,37.2,8500.0,33.0567,33.0567,33.0123,33.03,8500.0
2011-06-13 13:10:00,37.2,37.26,37.2,37.25,5700.0,33.03,33.0833,33.03,33.0744,5700.0
2011-06-13 13:15:00,37.26,37.28,37.25,37.28,71300.0,33.0833,33.1011,33.0744,33.1011,71300.0
2011-06-13 13:20:00,37.29,37.33,37.28,37.31,5100.0,33.1099,33.1455,33.1011,33.1277,5100.0
2011-06-13 13:25:00,37.33,37.35,37.33,37.35,2400.0,33.1455,33.1632,33.1455,33.1632,2400.0
2011-06-13 13:30:00,37.35,37.36,37.29,37.29,2400.0,33.1632,33.1721,33.1099,33.1099,2400.0
2011-06-13 13:35:00,37.29,37.29,37.26,37.28,5100.0,33.1099,33.1099,33.0833,33.1011,5100.0
2011-06-13 13:40:00,37.29,37.33,37.29,37.33,4500.0,33.1099,33.1455,33.1099,33.1455,4500.0
2011-06-13 13:45:00,37.32,37.33,37.31,37.31,800.0,33.1366,33.1455,33.1277,33.1277,800.0
2011-06-13 13:50:00,37.33,37.37,37.32,37.37,6600.0,33.1455,33.181,33.1366,33.181,6600.0
2011-06-13 13:55:00,37.37,37.44,37.36,37.44,4500.0,33.181,33.2431,33.1721,33.2431,4500.0
2011-06-13 14:00:00,37.42,37.45,37.41,37.45,9900.0,33.2254,33.252,33.2165,33.252,9900.0
2011-06-13 14:05:00,37.45,37.51,37.45,37.47,5000.0,33.252,33.3053,33.252,33.2698,5000.0
2011-06-13 14:10:00,37.47,37.51,37.46,37.46,3800.0,33.2698,33.3053,33.2609,33.2609,3800.0
2011-06-13 14:15:00,37.46,37.48,37.39,37.39,2500.0,33.2609,33.2786,33.1987,33.1987,2500.0
2011-06-13 14:20:00,37.39,37.42,37.36,37.42,6100.0,33.1987,33.2254,33.1721,33.2254,6100.0
2011-06-13 14:25:00,37.42,37.42,37.39,37.39,2700.0,33.2254,33.2254,33.1987,33.1987,2700.0
2011-06-13 14:30:00,37.37,37.39,37.31,37.31,4200.0,33.181,33.1987,33.1277,33.1277,4200.0
2011-06-13 14:35:00,37.32,37.33,37.29,37.3,8000.0,33.1366,33.1455,33.1099,33.1188,8000.0
2011-06-13 14:40:00,37.3,37.34,37.3,37.34,7100.0,33.1188,33.1543,33.1188,33.1543,7100.0
2011-06-13 14:45:00,37.34,37.35,37.31,37.35,5100.0,33.1543,33.1632,33.1277,33.1632,5100.0
2011-06-13 14:50:00,37.35,37.39,37.32,37.34,14800.0,33.1632,33.1987,33.1366,33.1543,14800.0
2011-06-13 14:55:00,37.34,37.35,37.3,37.3,8500.0,33.1543,33.1632,33.1188,33.1188,8500.0
2011-06-13 15:00:00,37.3,37.31,37.28,37.31,10600.0,33.1188,33.1277,33.1011,33.1277,10600.0
2011-06-13 15:05:00,37.33,37.35,37.31,37.33,11300.0,33.1455,33.1632,33.1277,33.1455,11300.0
2011-06-13 15:10:00,37.32,37.36,37.3,37.32,9500.0,33.1366,33.1721,33.1188,33.1366,9500.0
2011-06-13 15:15:00,37.32,37.35,37.29,37.33,14100.0,33.1366,33.1632,33.1099,33.1455,14100.0
2011-06-13 15:20:00,37.33,37.34,37.32,37.32,6400.0,33.1455,33.1543,33.1366,33.1366,6400.0
2011-06-13 15:25:00,37.33,37.36,37.33,37.34,7700.0,33.1455,33.1721,33.1455,33.1543,7700.0
2011-06-13 15:30:00,37.33,37.35,37.3,37.32,18300.0,33.1455,33.1632,33.1188,33.1366,18300.0
2011-06-13 15:35:00,37.31,37.33,37.3,37.3,11300.0,33.1277,33.1455,33.1188,33.1188,11300.0
2011-06-13 15:40:00,37.3,37.34,37.3,37.34,20100.0,33.1188,33.1543,33.1188,33.1543,20100.0
2011-06-13 15:45:00,37.34,37.37,37.3,37.36,20900.0,33.1543,33.181,33.1188,33.1721,20900.0
2011-06-13 15:50:00,37.36,37.4,37.36,37.38,14000.0,33.1721,33.2076,33.1721,33.1899,14000.0
2011-06-13 15:55:00,37.4,37.4,37.34,37.37,43600.0,33.2076,33.2076,33.1543,33.181,43600.0
2011-06-14 09:30:00,37.88,37.89,37.53,37.84,78000.0,33.6338,33.6427,33.323,33.5983,78000.0
2011-06-14 09:35:00,37.87,37.92,37.79,37.87,6200.0,33.6249,33.6693,33.5539,33.6249,6200.0
2011-06-14 09:40:00,37.85,38.03,37.73,38.0,54800.0,33.6072,33.767,33.5006,33.7404,54800.0
2011-06-14 09:45:00,38.0,38.04,37.95,38.0,13600.0,33.7404,33.7759,33.696,33.7404,13600.0
2011-06-14 09:50:00,37.99,37.99,37.96,37.98,2200.0,33.7315,33.7315,33.7048,33.7226,2200.0
2011-06-14 09:55:00,37.96,38.0,37.93,37.94,17100.0,33.7048,33.7404,33.6782,33.6871,17100.0
2011-06-14 10:00:00,37.95,38.0,37.76,37.78,8600.0,33.696,33.7404,33.5273,33.545,8600.0
2011-06-14 10:05:00,37.78,37.83,37.76,37.79,8400.0,33.545,33.5894,33.5273,33.5539,8400.0
2011-06-14 10:10:00,37.77,37.77,37.7,37.72,2200.0,33.5361,33.5361,33.474,33.4917,2200.0
2011-06-14 10:15:00,37.67,37.69,37.64,37.64,2600.0,33.4473,33.4651,33.4207,33.4207,2600.0
2011-06-14 10:20:00,37.67,37.75,37.66,37.73,1700.0,33.4473,33.5184,33.4385,33.5006,1700.0
2011-06-14 10:25:00,37.75,37.76,37.68,37.72,3500.0,33.5184,33.5273,33.4562,33.4917,3500.0
2011-06-14 10:30:00,37.69,37.75,37.69,37.72,2700.0,33.4651,33.5184,33.4651,33.4917,2700.0
2011-06-14 10:35:00,37.72,37.72,37.63,37.63,6100.0,33.4917,33.4917,33.4118,33.4118,6100.0
2011-06-14 10:40:00,37.63,37.68,37.6,37.64,5000.0,33.4118,33.4562,33.3852,33.4207,5000.0
2011-06-14 10:45:00,37.63,37.66,37.63,37.64,5400.0,33.4118,33.4385,33.4118,33.4207,5400.0
2011-06-14 10:50:00,37.62,37.66,37.6,37.66,5600.0,33.403,33.4385,33.3852,33.4385,5600.0
2011-06-14 10:55:00,37.66,37.66,37.64,37.64,3000.0,33.4385,33.4385,33.4207,33.4207,3000.0
2011-06-14 11:00:00,37.64,37.67,37.61,37.65,5000.0,33.4207,33.4473,33.3941,33.4296,5000.0
2011-06-14 11:05:00,37.67,37.69,37.65,37.67,2300.0,33.4473,33.4651,33.4296,33.4473,2300.0
2011-06-14 11:10:00,37.67,37.67,37.64,37.64,2100.0,33.4473,33.4473,33.4207,33.4207,2100.0
2011-06-14 11:15:00,37.64,37.69,37.64,37.65,6200.0,33.4207,33.4651,33.4207,33.4296,6200.0
2011-06-14 11:20:00,37.65,37.67,37.64,37.64,3400.0,33.4296,33.4473,33.4207,33.4207,3400.0
2011-06-14 11:25:00,37.64,37.65,37.61,37.65,5100.0,33.4207,33.4296,33.3941,33.4296,5100.0
2011-06-14 11:30:00,37.66,37.69,37.62,37.62,2000.0,33.4385,33.4651,33.403,33.403,2000.0
2011-06-14 11:35:00,37.64,37.65,37.63,37.64,3500.0,33.4207,33.4296,33.4118,33.4207,3500.0
2011-06-14 11:40:00,37.65,37.69,37.64,37.65,3400.0,33.4296,33.4651,33.4207,33.4296,3400.0
2011-06-14 11:45:00,37.63,37.71,37.63,37.7,16400.0,33.4118,33.4829,33.4118,33.474,16400.0
2011-06-14 11:50:00,37.68,37.7,37.66,37.69,2600.0,33.4562,33.474,33.4385,33.4651,2600.0
2011-06-14 11:55:00,37.69,37.74,37.69,37.74,1000.0,33.4651,33.5095,33.4651,33.5095,1000.0
2011-06-14 12:00:00,37.74,37.75,37.71,37.74,3900.0,33.5095,33.5184,33.4829,33.5095,3900.0
2011-06-14 12:05:00,37.73,37.74,37.72,37.73,800.0,33.5006,33.5095,33.4917,33.5006,800.0
2011-06-14 12:10:00,37.71,37.74,37.7,37.74,1700.0,33.4829,33.5095,33.474,33.5095,1700.0
2011-06-14 12:15:00,37.73,37.76,37.73,37.74,3200.0,33.5006,33.5273,33.5006,33.5095,3200.0
2011-06-14 12:20:00,37.75,37.8,37.74,37.78,5800.0,33.5184,33.5628,33.5095,33.545,5800.0
2011-06-14 12:25:00,37.79,37.83,37.79,37.82,1400.0,33.5539,33.5894,33.5539,33.5805,1400.0
2011-06-14 12:30:00,37.83,37.84,37.82,37.83,1000.0,33.5894,33.5983,33.5805,33.5894,1000.0
2011-06-14 12:35:00,37.82,37.82,37.77,37.81,6100.0,33.5805,33.5805,33.5361,33.5717,6100.0
2011-06-14 12:40:00,37.81,37.81,37.79,37.81,1000.0,33.5717,33.5717,33.5539,33.5717,1000.0
2011-06-14 12:45:00,37.82,37.82,37.79,37.8,1500.0,33.5805,33.5805,33.5539,33.5628,1500.0
2011-06-14 12:50:00,37.8,37.84,37.78,37.83,3100.0,33.5628,33.5983,33.545,33.5894,3100.0
2011-06-14 12:55:00,37.86,37.87,37.85,37.85,1100.0,33.6161,33.6249,33.6072,33.6072,1100.0
2011-06-14 13:00:00,37.83,37.84,37.8,37.8,2300.0,33.5894,33.5983,33.5628,33.5628,2300.0
2011-06-14 13:05:00,37.8,37.81,37.79,37.8,2800.0,33.5628,33.5717,33.5539,33.5628,2800.0
2011-06-14 13:10:00,37.8,37.83,37.8,37.8,3200.0,33.5628,33.5894,33.5628,33.5628,3200.0
2011-06-14 13:15:00,37.8,37.81,37.8,37.8,1200.0,33.5628,33.5717,33.5628,33.5628,1200.0
2011-06-14 13:20:00,37.8,37.8,37.79,37.8,600.0,33.5628,33.5628,33.5539,33.5628,600.0
2011-06-14 13:25:00,37.79,37.8,37.79,37.8,3900.0,33.5539,33.5628,33.5539,33.5628,3900.0
2011-06-14 13:30:00,37.8,37.8,37.75,37.75,20300.0,33.5628,33.5628,33.5184,33.5184,20300.0
2011-06-14 13:35:00,37.73,37.76,37.73,37.73,3100.0,33.5006,33.5273,33.5006,33.5006,3100.0
2011-06-14 13:40:00,37.71,37.71,37.63,37.68,18800.0,33.4829,33.4829,33.4118,33.4562,18800.0
2011-06-14 13:45:00,37.68,37.69,37.65,37.67,3900.0,33.4562,33.4651,33.4296,33.4473,3900.0
2011-06-14 13:50:00,37.68,37.71,37.68,37.69,2800.0,33.4562,33.4829,33.4562,33.4651,2800.0
2011-06-14 13:55:00,37.71,37.72,37.68,37.72,2900.0,33.4829,33.4917,33.4562,33.4917,2900.0
2011-06-14 14:00:00,37.72,37.74,37.69,37.71,3300.0,33.4917,33.5095,33.4651,33.4829,3300.0
2011-06-14 14:05:00,37.72,37.73,37.68,37.71,3700.0,33.4917,33.5006,33.4562,33.4829,3700.0
2011-06-14 14:10:00,37.71,37.72,37.68,37.7,5800.0,33.4829,33.4917,33.4562,33.474,5800.0
2011-06-14 14:15:00,37.71,37.72,37.7,37.71,1300.0,33.4829,33.4917,33.474,33.4829,1300.0
2011-06-14 14:20:00,37.72,37.73,37.71,37.72,1100.0,33.4917,33.5006,33.4829,33.4917,1100.0
2011-06-14 14:25:00,37.72,37.75,37.72,37.74,2100.0,33.4917,33.5184,33.4917,33.5095,2100.0
2011-06-14 14:30:00,37.74,37.75,37.72,37.72,2000.0,33.5095,33.5184,33.4917,33.4917,2000.0
2011-06-14 14:35:00,37.74,37.74,37.71,37.71,3100.0,33.5095,33.5095,33.4829,33.4829,3100.0
2011-06-14 14:40:00,37.69,37.73,37.69,37.7,3600.0,33.4651,33.5006,33.4651,33.474,3600.0
2011-06-14 14:45:00,37.72,37.76,37.71,37.76,3600.0,33.4917,33.5273,33.4829,33.5273,3600.0
2011-06-14 14:50:00,37.76,37.77,37.72,37.74,2400.0,33.5273,33.5361,33.4917,33.5095,2400.0
2011-06-14 14:55:00,37.72,37.73,37.7,37.71,7400.0,33.4917,33.5006,33.474,33.4829,7400.0
2011-06-14 15:00:00,37.71,37.76,37.7,37.75,8200.0,33.4829,33.5273,33.474,33.5184,8200.0
2011-06-14 15:05:00,37.75,37.76,37.73,37.75,9900.0,33.5184,33.5273,33.5006,33.5184,9900.0
2011-06-14 15:10:00,37.76,37.79,37.74,37.78,12300.0,33.5273,33.5539,33.5095,33.545,12300.0
2011-06-14 15:15:00,37.79,37.84,37.79,37.82,8900.0,33.5539,33.5983,33.5539,33.5805,8900.0
2011-06-14 15:20:00,37.83,37.84,37.79,37.81,7400.0,33.5894,33.5983,33.5539,33.5717,7400.0
2011-06-14 15:25:00,37.82,37.83,37.81,37.82,7600.0,33.5805,33.5894,33.5717,33.5805,7600.0
2011-06-14 15:30:00,37.83,37.84,37.79,37.81,10500.0,33.5894,33.5983,33.5539,33.5717,10500.0
2011-06-14 15:35:00,37.8,37.8,37.77,37.79,13400.0,33.5628,33.5628,33.5361,33.5539,13400.0
2011-06-14 15:40:00,37.78,37.79,37.75,37.77,5900.0,33.545,33.5539,33.5184,33.5361,5900.0
2011-06-14 15:45:00,37.77,37.8,37.73,37.78,22100.0,33.5361,33.5628,33.5006,33.545,22100.0
2011-06-14 15:50:00,37.78,37.79,37.73,37.75,13300.0,33.545,33.5539,33.5006,33.5184,13300.0
2011-06-14 15:55:00,37.76,37.83,37.75,37.81,24500.0,33.5273,33.5894,33.5184,33.5717,24500.0
2011-06-15 09:30:00,37.47,37.57,37.36,37.42,3600.0,33.2698,33.3586,33.1721,33.2254,3600.0
2011-06-15 09:35:00,37.48,37.51,37.41,37.41,2800.0,33.2786,33.3053,33.2165,33.2165,2800.0
2011-06-15 09:40:00,37.33,37.44,37.33,37.43,3500.0,33.1455,33.2431,33.1455,33.2343,3500.0
2011-06-15 09:45:00,37.47,37.52,37.47,37.48,1800.0,33.2698,33.3142,33.2698,33.2786,1800.0
2011-06-15 09:50:00,37.48,37.63,37.48,37.63,4500.0,33.2786,33.4118,33.2786,33.4118,4500.0
2011-06-15 09:55:00,37.62,37.68,37.57,37.63,7300.0,33.403,33.4562,33.3586,33.4118,7300.0
2011-06-15 10:00:00,37.6,37.64,37.57,37.59,4600.0,33.3852,33.4207,33.3586,33.3763,4600.0
2011-06-15 10:05:00,37.59,37.65,37.58,37.58,7700.0,33.3763,33.4296,33.3674,33.3674,7700.0
2011-06-15 10:10:00,37.6,37.69,37.6,37.64,6600.0,33.3852,33.4651,33.3852,33.4207,6600.0
2011-06-15 10:15:00,37.63,37.65,37.61,37.62,3300.0,33.4118,33.4296,33.3941,33.403,3300.0
2011-06-15 10:20:00,37.63,37.73,37.6,37.67,144200.0,33.4118,33.5006,33.3852,33.4473,144200.0
2011-06-15 10:25:00,37.68,37.72,37.64,37.71,5000.0,33.4562,33.4917,33.4207,33.4829,5000.0
2011-06-15 10:30:00,37.7,37.77,37.7,37.72,6400.0,33.474,33.5361,33.474,33.4917,6400.0
2011-06-15 10:35:00,37.71,37.86,37.69,37.83,15200.0,33.4829,33.6161,33.4651,33.5894,15200.0
2011-06-15 10:40:00,37.82,37.84,37.77,37.82,8400.0,33.5805,33.5983,33.5361,33.5805,8400.0
2011-06-15 10:45:00,37.83,37.85,37.8,37.83,1800.0,33.5894,33.6072,33.5628,33.5894,1800.0
2011-06-15 10:50:00,37.83,37.83,37.77,37.78,4500.0,33.5894,33.5894,33.5361,33.545,4500.0
2011-06-15 10:55:00,37.79,37.85,37.78,37.82,5400.0,33.5539,33.6072,33.545,33.5805,5400.0
2011-06-15 11:00:00,37.8,37.89,37.8,37.83,8900.0,33.5628,33.6427,33.5628,33.5894,8900.0
2011-06-15 11:05:00,37.83,37.89,37.83,37.88,7600.0,33.5894,33.6427,33.5894,33.6338,7600.0
2011-06-15 11:10:00,37.87,37.87,37.82,37.84,3300.0,33.6249,33.6249,33.5805,33.5983,3300.0
2011-06-15 11:15:00,37.84,37.89,37.84,37.87,4700.0,33.5983,33.6427,33.5983,33.6249,4700.0
2011-06-15 11:20:00,37.88,37.89,37.86,37.87,2700.0,33.6338,33.6427,33.6161,33.6249,2700.0
2011-06-15 11:25:00,37.86,37.86,37.82,37.82,3500.0,33.6161,33.6161,33.5805,33.5805,3500.0
2011-06-15 11:30:00,37.83,37.9,37.79,37.9,12200.0,33.5894,33.6516,33.5539,33.6516,12200.0
2011-06-15 11:35:00,37.87,37.9,37.81,37.88,15600.0,33.6249,33.6516,33.5717,33.6338,15600.0
2011-06-15 11:40:00,37.87,37.87,37.77,37.82,12200.0,33.6249,33.6249,33.5361,33.5805,12200.0
2011-06-15 11:45:00,37.8,37.83,37.77,37.78,10500.0,33.5628,33.5894,33.5361,33.545,10500.0
2011-06-15 11:50:00,37.77,37.78,37.7,37.78,25500.0,33.5361,33.545,33.474,33.545,25500.0
2011-06-15 11:55:00,37.77,37.77,37.74,37.74,5800.0,33.5361,33.5361,33.5095,33.5095,5800.0
2011-06-15 12:00:00,37.75,37.76,37.71,37.74,12300.0,33.5184,33.5273,33.4829,33.5095,12300.0
2011-06-15 12:05:00,37.74,37.76,37.74,37.75,5400.0,33.5095,33.5273,33.5095,33.5184,5400.0
2011-06-15 12:10:00,37.75,37.77,37.75,37.77,6100.0,33.5184,33.5361,33.5184,33.5361,6100.0
2011-06-15 12:15:00,37.77,37.77,37.72,37.74,8500.0,33.5361,33.5361,33.4917,33.5095,8500.0
2011-06-15 12:20:00,37.74,37.74,37.7,37.72,8800.0,33.5095,33.5095,33.474,33.4917,8800.0
2011-06-15 12:25:00,37.7,37.83,37.69,37.83,17100.0,33.474,33.5894,33.4651,33.5894,17100.0
2011-06-15 12:30:00,37.81,37.83,37.8,37.82,4900.0,33.5717,33.5894,33.5628,33.5805,4900.0
2011-06-15 12:35:00,37.81,37.81,37.77,37.77,12100.0,33.5717,33.5717,33.5361,33.5361,12100.0
2011-06-15 12:40:00,37.77,37.79,37.77,37.77,9700.0,33.5361,33.5539,33.5361,33.5361,9700.0
2011-06-15 12:45:00,37.78,37.79,37.77,37.77,3000.0,33.545,33.5539,33.5361,33.5361,3000.0
2011-06-15 12:50:00,37.78,37.78,37.74,37.74,5300.0,33.545,33.545,33.5095,33.5095,5300.0
2011-06-15 12:55:00,37.74,37.74,37.68,37.69,10900.0,33.5095,33.5095,33.4562,33.4651,10900.0
2011-06-15 13:00:00,37.7,37.73,37.69,37.71,8700.0,33.474,33.5006,33.4651,33.4829,8700.0
2011-06-15 13:05:00,37.71,37.71,37.68,37.68,3300.0,33.4829,33.4829,33.4562,33.4562,3300.0
2011-06-15 13:10:00,37.68,37.69,37.63,37.69,7300.0,33.4562,33.4651,33.4118,33.4651,7300.0
2011-06-15 13:15:00,37.68,37.69,37.65,37.65,6500.0,33.4562,33.4651,33.4296,33.4296,6500.0
2011-06-15 13:20:00,37.66,37.66,37.6,37.64,3900.0,33.4385,33.4385,33.3852,33.4207,3900.0
2011-06-15 13:25:00,37.63,37.67,37.63,37.66,3300.0,33.4118,33.4473,33.4118,33.4385,3300.0
2011-06-15 13:30:00,37.67,37.67,37.62,37.62,5900.0,33.4473,33.4473,33.403,33.403,5900.0
2011-06-15 13:35:00,37.62,37.62,37.58,37.6,5000.0,33.403,33.403,33.3674,33.3852,5000.0
2011-06-15 13:40:00,37.59,37.63,37.59,37.6,5200.0,33.3763,33.4118,33.3763,33.3852,5200.0
2011-06-15 13:45:00,37.61,37.65,37.55,37.62,12700.0,33.3941,33.4296,33.3408,33.403,12700.0
2011-06-15 13:50:00,37.62,37.62,37.57,37.6,5300.0,33.403,33.403,33.3586,33.3852,5300.0
2011-06-15 13:55:00,37.59,37.62,37.58,37.62,4700.0,33.3763,33.403,33.3674,33.403,4700.0
2011-06-15 14:00:00,37.61,37.65,37.61,37.64,4700.0,33.3941,33.4296,33.3941,33.4207,4700.0
2011-06-15 14:05:00,37.65,37.7,37.63,37.69,7800.0,33.4296,33.474,33.4118,33.4651,7800.0
2011-06-15 14:10:00,37.67,37.7,37.66,37.68,14100.0,33.4473,33.474,33.4385,33.4562,14100.0
2011-06-15 14:15:00,37.67,37.67,37.6,37.6,39900.0,33.4473,33.4473,33.3852,33.3852,39900.0
2011-06-15 14:20:00,37.58,37.6,37.56,37.59,19800.0,33.3674,33.3852,33.3497,33.3763,19800.0
2011-06-15 14:25:00,37.59,37.59,37.58,37.58,7000.0,33.3763,33.3763,33.3674,33.3674,7000.0
2011-06-15 14:30:00,37.58,37.63,37.58,37.61,27300.0,33.3674,33.4118,33.3674,33.3941,27300.0
2011-06-15 14:35:00,37.62,37.66,37.62,37.64,6900.0,33.403,33.4385,33.403,33.4207,6900.0
2011-06-15 14:40:00,37.63,37.63,37.6,37.62,8400.0,33.4118,33.4118,33.3852,33.403,8400.0
2011-06-15 14:45:00,37.61,37.7,37.57,37.65,22400.0,33.3941,33.474,33.3586,33.4296,22400.0
2011-06-15 14:50:00,37.63,37.64,37.58,37.61,22100.0,33.4118,33.4207,33.3674,33.3941,22100.0
2011-06-15 14:55:00,37.61,37.66,37.6,37.61,12500.0,33.3941,33.4385,33.3852,33.3941,12500.0
2011-06-15 15:00:00,37.61,37.66,37.59,37.61,71400.0,33.3941,33.4385,33.3763,33.3941,71400.0
2011-06-15 15:05:00,37.61,37.61,37.53,37.59,16500.0,33.3941,33.3941,33.323,33.3763,16500.0
2011-06-15 15:10:00,37.59,37.63,37.55,37.62,36400.0,33.3763,33.4118,33.3408,33.403,36400.0
2011-06-15 15:15:00,37.62,37.64,37.58,37.61,32700.0,33.403,33.4207,33.3674,33.3941,32700.0
2011-06-15 15:20:00,37.61,37.63,37.57,37.58,18700.0,33.3941,33.4118,33.3586,33.3674,18700.0
2011-06-15 15:25:00,37.6,37.62,37.55,37.59,16200.0,33.3852,33.403,33.3408,33.3763,16200.0
2011-06-15 15:30:00,37.6,37.61,37.53,37.54,12400.0,33.3852,33.3941,33.323,33.3319,12400.0
2011-06-15 15:35:00,37.53,37.55,37.49,37.52,9100.0,33.323,33.3408,33.2875,33.3142,9100.0
2011-06-15 15:40:00,37.51,37.52,37.51,37.51,6000.0,33.3053,33.3142,33.3053,33.3053,6000.0
2011-06-15 15:45:00,37.52,37.59,37.52,37.58,30700.0,33.3142,33.3763,33.3142,33.3674,30700.0
2011-06-15 15:50:00,37.57,37.63,37.56,37.63,14900.0,33.3586,33.4118,33.3497,33.4118,14900.0
2011-06-15 15:55:00,37.61,37.62,37.58,37.61,73800.0,33.3941,33.403,33.3674,33.3941,73800.0
2011-06-16 09:30:00,37.56,37.56,37.39,37.45,6300.0,33.3497,33.3497,33.1987,33.252,6300.0
2011-06-16 09:35:00,37.43,37.7,37.43,37.67,16800.0,33.2343,33.474,33.2343,33.4473,16800.0
2011-06-16 09:40:00,37.7,37.78,37.65,37.72,5600.0,33.474,33.545,33.4296,33.4917,5600.0
2011-06-16 09:45:00,37.71,37.77,37.68,37.73,3500.0,33.4829,33.5361,33.4562,33.5006,3500.0
2011-06-16 09:50:00,37.69,37.78,37.69,37.69,5600.0,33.4651,33.545,33.4651,33.4651,5600.0
2011-06-16 09:55:00,37.71,37.77,37.66,37.77,10200.0,33.4829,33.5361,33.4385,33.5361,10200.0
2011-06-16 10:00:00,37.76,37.85,37.67,37.8,31500.0,33.5273,33.6072,33.4473,33.5628,31500.0
2011-06-16 10:05:00,37.8,37.87,37.78,37.84,10500.0,33.5628,33.6249,33.545,33.5983,10500.0
2011-06-16 10:10:00,37.85,37.92,37.84,37.91,6200.0,33.6072,33.6693,33.5983,33.6604,6200.0
2011-06-16 10:15:00,37.91,37.91,37.85,37.88,32900.0,33.6604,33.6604,33.6072,33.6338,32900.0
2011-06-16 10:20:00,37.89,37.92,37.88,37.91,4200.0,33.6427,33.6693,33.6338,33.6604,4200.0
2011-06-16 10:25:00,37.89,37.92,37.83,37.83,6500.0,33.6427,33.6693,33.5894,33.5894,6500.0
2011-06-16 10:30:00,37.84,37.88,37.79,37.87,6600.0,33.5983,33.6338,33.5539,33.6249,6600.0
2011-06-16 10:35:00,37.89,37.94,37.87,37.92,11500.0,33.6427,33.6871,33.6249,33.6693,11500.0
2011-06-16 10:40:00,37.95,38.0,37.93,37.98,3200.0,33.696,33.7404,33.6782,33.7226,3200.0
2011-06-16 10:45:00,37.99,38.01,37.96,38.0,12200.0,33.7315,33.7492,33.7048,33.7404,12200.0
2011-06-16 10:50:00,38.0,38.03,37.97,38.01,6100.0,33.7404,33.767,33.7137,33.7492,6100.0
2011-06-16 10:55:00,38.01,38.04,38.0,38.03,3500.0,33.7492,33.7759,33.7404,33.767,3500.0
2011-06-16 11:00:00,38.02,38.02,37.97,38.01,7000.0,33.7581,33.7581,33.7137,33.7492,7000.0
2011-06-16 11:05:00,38.01,38.02,37.99,37.99,4400.0,33.7492,33.7581,33.7315,33.7315,4400.0
2011-06-16 11:10:00,37.99,38.04,37.97,38.03,8100.0,33.7315,33.7759,33.7137,33.767,8100.0
2011-06-16 11:15:00,38.04,38.05,37.98,38.04,12000.0,33.7759,33.7848,33.7226,33.7759,12000.0
2011-06-16 11:20:00,38.04,38.09,37.99,38.04,14000.0,33.7759,33.8203,33.7315,33.7759,14000.0
2011-06-16 11:25:00,38.04,38.07,38.03,38.07,5100.0,33.7759,33.8025,33.767,33.8025,5100.0
2011-06-16 11:30:00,38.08,38.09,38.06,38.06,7900.0,33.8114,33.8203,33.7936,33.7936,7900.0
2011-06-16 11:35:00,38.07,38.09,38.06,38.06,4700.0,33.8025,33.8203,33.7936,33.7936,4700.0
2011-06-16 11:40:00,38.07,38.07,38.04,38.06,4800.0,33.8025,33.8025,33.7759,33.7936,4800.0
2011-06-16 11:45:00,38.06,38.08,38.05,38.06,37500.0,33.7936,33.8114,33.7848,33.7936,37500.0
2011-06-16 11:50:00,38.05,38.08,38.04,38.04,5300.0,33.7848,33.8114,33.7759,33.7759,5300.0
2011-06-16 11:55:00,38.05,38.08,38.01,38.07,5600.0,33.7848,33.8114,33.7492,33.8025,5600.0
2011-06-16 12:00:00,38.08,38.08,38.07,38.08,7700.0,33.8114,33.8114,33.8025,33.8114,7700.0
2011-06-16 12:05:00,38.07,38.08,38.05,38.05,2300.0,33.8025,33.8114,33.7848,33.7848,2300.0
2011-06-16 12:10:00,38.05,38.06,38.01,38.04,2500.0,33.7848,33.7936,33.7492,33.7759,2500.0
2011-06-16 12:15:00,38.05,38.06,38.02,38.05,7300.0,33.7848,33.7936,33.7581,33.7848,7300.0
2011-06-16 12:20:00,38.04,38.06,38.02,38.03,5300.0,33.7759,33.7936,33.7581,33.767,5300.0
2011-06-16 12:25:00,38.04,38.08,38.03,38.08,15500.0,33.7759,33.8114,33.767,33.8114,15500.0
2011-06-16 12:30:00,38.08,38.08,38.06,38.06,5100.0,33.8114,33.8114,33.7936,33.7936,5100.0
2011-06-16 12:35:00,38.07,38.07,38.02,38.03,10900.0,33.8025,33.8025,33.7581,33.767,10900.0
2011-06-16 12:40:00,38.04,38.04,38.03,38.04,4800.0,33.7759,33.7759,33.767,33.7759,4800.0
2011-06-16 12:45:00,38.04,38.05,38.03,38.05,19500.0,33.7759,33.7848,33.767,33.7848,19500.0
2011-06-16 12:50:00,38.04,38.08,38.04,38.08,2900.0,33.7759,33.8114,33.7759,33.8114,2900.0
2011-06-16 12:55:00,38.08,38.08,38.04,38.05,4500.0,33.8114,33.8114,33.7759,33.7848,4500.0
2011-06-16 13:00:00,38.04,38.04,38.02,38.02,7300.0,33.7759,33.7759,33.7581,33.7581,7300.0
2011-06-16 13:05:00,38.02,38.08,38.0,38.07,14400.0,33.7581,33.8114,33.7404,33.8025,14400.0
2011-06-16 13:10:00,38.08,38.09,38.07,38.08,4600.0,33.8114,33.8203,33.8025,33.8114,4600.0
2011-06-16 13:15:00,38.09,38.17,38.08,38.13,37600.0,33.8203,33.8913,33.8114,33.8558,37600.0
2011-06-16 13:20:00,38.12,38.12,38.05,38.09,3300.0,33.8469,33.8469,33.7848,33.8203,3300.0
2011-06-16 13:25:00,38.09,38.1,38.08,38.09,10300.0,33.8203,33.8291,33.8114,33.8203,10300.0
2011-06-16 13:30:00,38.09,38.09,38.05,38.08,13100.0,33.8203,33.8203,33.7848,33.8114,13100.0
2011-06-16 13:35:00,38.08,38.11,38.07,38.07,6600.0,33.8114,33.838,33.8025,33.8025,6600.0
2011-06-16 13:40:00,38.07,38.09,38.01,38.03,13700.0,33.8025,33.8203,33.7492,33.767,13700.0
2011-06-16 13:45:00,38.03,38.04,37.99,38.01,12100.0,33.767,33.7759,33.7315,33.7492,12100.0
2011-06-16 13:50:00,38.01,38.03,37.98,38.01,10400.0,33.7492,33.767,33.7226,33.7492,10400.0
2011-06-16 13:55:00,38.0,38.02,37.96,38.01,9500.0,33.7404,33.7581,33.7048,33.7492,9500.0
2011-06-16 14:00:00,38.0,38.0,37.91,37.93,18600.0,33.7404,33.7404,33.6604,33.6782,18600.0
2011-06-16 14:05:00,37.92,37.93,37.9,37.92,7700.0,33.6693,33.6782,33.6516,33.6693,7700.0
2011-06-16 14:10:00,37.92,37.94,37.91,37.93,11800.0,33.6693,33.6871,33.6604,33.6782,11800.0
2011-06-16 14:15:00,37.92,37.94,37.9,37.9,10300.0,33.6693,33.6871,33.6516,33.6516,10300.0
2011-06-16 14:20:00,37.9,37.92,37.87,37.87,31800.0,33.6516,33.6693,33.6249,33.6249,31800.0
2011-06-16 14:25:00,37.88,37.92,37.83,37.83,9400.0,33.6338,33.6693,33.5894,33.5894,9400.0
2011-06-16 14:30:00,37.82,37.83,37.75,37.75,7200.0,33.5805,33.5894,33.5184,33.5184,7200.0
2011-06-16 14:35:00,37.74,37.74,37.68,37.68,3500.0,33.5095,33.5095,33.4562,33.4562,3500.0
2011-06-16 14:40:00,37.68,37.73,37.67,37.67,6600.0,33.4562,33.5006,33.4473,33.4473,6600.0
2011-06-16 14:45:00,37.65,37.68,37.61,37.61,9800.0,33.4296,33.4562,33.3941,33.3941,9800.0
2011-06-16 14:50:00,37.62,37.64,37.58,37.61,10300.0,33.403,33.4207,33.3674,33.3941,10300.0
2011-06-16 14:55:00,37.62,37.65,37.59,37.6,8300.0,33.403,33.4296,33.3763,33.3852,8300.0
2011-06-16 15:00:00,37.6,37.62,37.57,37.61,7400.0,33.3852,33.403,33.3586,33.3941,7400.0
2011-06-16 15:05:00,37.62,37.66,37.62,37.66,4700.0,33.403,33.4385,33.403,33.4385,4700.0
2011-06-16 15:10:00,37.64,37.66,37.6,37.62,5000.0,33.4207,33.4385,33.3852,33.403,5000.0
2011-06-16 15:15:00,37.63,37.63,37.57,37.59,5400.0,33.4118,33.4118,33.3586,33.3763,5400.0
2011-06-16 15:20:00,37.59,37.64,37.59,37.64,9000.0,33.3763,33.4207,33.3763,33.4207,9000.0
2011-06-16 15:25:00,37.64,37.66,37.63,37.65,6000.0,33.4207,33.4385,33.4118,33.4296,6000.0
2011-06-16 15:30:00,37.65,37.69,37.64,37.69,11900.0,33.4296,33.4651,33.4207,33.4651,11900.0
2011-06-16 15:35:00,37.71,37.76,37.71,37.75,8500.0,33.4829,33.5273,33.4829,33.5184,8500.0
2011-06-16 15:40:00,37.76,37.78,37.74,37.76,10900.0,33.5273,33.545,33.5095,33.5273,10900.0
2011-06-16 15:45:00,37.77,37.88,37.77,37.87,23900.0,33.5361,33.6338,33.5361,33.6249,23900.0
2011-06-16 15:50:00,37.88,37.93,37.87,37.93,21300.0,33.6338,33.6782,33.6249,33.6782,21300.0
2011-06-16 15:55:00,37.92,37.93,37.87,37.9,43500.0,33.6693,33.6782,33.6249,33.6516,43500.0
2011-06-17 09:30:00,38.25,38.25,38.04,38.07,124400.0,33.9623,33.9623,33.7759,33.8025,124400.0
2011-06-17 09:35:00,38.05,38.14,38.05,38.14,2900.0,33.7848,33.8647,33.7848,33.8647,2900.0
2011-06-17 09:40:00,38.08,38.08,38.02,38.06,1300.0,33.8114,33.8114,33.7581,33.7936,1300.0
2011-06-17 09:45:00,38.04,38.08,38.01,38.03,2300.0,33.7759,33.8114,33.7492,33.767,2300.0
2011-06-17 09:50:00,37.99,37.99,37.84,37.86,2100.0,33.7315,33.7315,33.5983,33.6161,2100.0
2011-06-17 09:55:00,37.89,37.97,37.79,37.79,8800.0,33.6427,33.7137,33.5539,33.5539,8800.0
2011-06-17 10:00:00,37.8,37.85,37.74,37.74,10300.0,33.5628,33.6072,33.5095,33.5095,10300.0
2011-06-17 10:05:00,37.73,37.74,37.69,37.7,4200.0,33.5006,33.5095,33.4651,33.474,4200.0
2011-06-17 10:10:00,37.72,37.74,37.65,37.7,2700.0,33.4917,33.5095,33.4296,33.474,2700.0
2011-06-17 10:15:00,37.68,37.7,37.61,37.61,5100.0,33.4562,33.474,33.3941,33.3941,5100.0
2011-06-17 10:20:00,37.61,37.62,37.55,37.55,5200.0,33.3941,33.403,33.3408,33.3408,5200.0
2011-06-17 10:25:00,37.54,37.57,37.49,37.53,2400.0,33.3319,33.3586,33.2875,33.323,2400.0
2011-06-17 10:30:00,37.53,37.53,37.5,37.52,3000.0,33.323,33.323,33.2964,33.3142,3000.0
2011-06-17 10:35:00,37.52,37.55,37.49,37.49,3300.0,33.3142,33.3408,33.2875,33.2875,3300.0
2011-06-17 10:40:00,37.5,37.53,37.44,37.53,7300.0,33.2964,33.323,33.2431,33.323,7300.0
2011-06-17 10:45:00,37.48,37.53,37.41,37.41,7200.0,33.2786,33.323,33.2165,33.2165,7200.0
2011-06-17 10:50:00,37.43,37.53,37.4,37.5,4100.0,33.2343,33.323,33.2076,33.2964,4100.0
2011-06-17 10:55:00,37.47,37.52,37.44,37.49,2000.0,33.2698,33.3142,33.2431,33.2875,2000.0
2011-06-17 11:00:00,37.49,37.5,37.36,37.36,5000.0,33.2875,33.2964,33.1721,33.1721,5000.0
2011-06-17 11:05:00,37.41,37.43,37.38,37.38,1200.0,33.2165,33.2343,33.1899,33.1899,1200.0
2011-06-17 11:10:00,37.42,37.5,37.42,37.46,1400.0,33.2254,33.2964,33.2254,33.2609,1400.0
2011-06-17 11:15:00,37.47,37.5,37.45,37.48,2500.0,33.2698,33.2964,33.252,33.2786,2500.0
2011-06-17 11:20:00,37.49,37.49,37.47,37.47,1000.0,33.2875,33.2875,33.2698,33.2698,1000.0
2011-06-17 11:25:00,37.46,37.48,37.44,37.48,3100.0,33.2609,33.2786,33.2431,33.2786,3100.0
2011-06-17 11:30:00,37.47,37.47,37.41,37.44,2500.0,33.2698,33.2698,33.2165,33.2431,2500.0
2011-06-17 11:35:00,37.44,37.45,37.36,37.38,6000.0,33.2431,33.252,33.1721,33.1899,6000.0
2011-06-17 11:40:00,37.37,37.38,37.3,37.32,4300.0,33.181,33.1899,33.1188,33.1366,4300.0
2011-06-17 11:45:00,37.32,37.34,37.27,37.34,6100.0,33.1366,33.1543,33.0922,33.1543,6100.0
2011-06-17 11:50:00,37.33,37.35,37.32,37.32,1500.0,33.1455,33.1632,33.1366,33.1366,1500.0
2011-06-17 11:55:00,37.34,37.34,37.3,37.3,2500.0,33.1543,33.1543,33.1188,33.1188,2500.0
2011-06-17 12:00:00,37.3,37.31,37.27,37.27,7400.0,33.1188,33.1277,33.0922,33.0922,7400.0
2011-06-17 12:05:00,37.27,37.3,37.27,37.3,1300.0,33.0922,33.1188,33.0922,33.1188,1300.0
2011-06-17 12:10:00,37.3,37.4,37.3,37.37,2500.0,33.1188,33.2076,33.1188,33.181,2500.0
2011-06-17 12:15:00,37.39,37.39,37.35,37.37,3200.0,33.1987,33.1987,33.1632,33.181,3200.0
2011-06-17 12:20:00,37.36,37.36,37.29,37.3,5000.0,33.1721,33.1721,33.1099,33.1188,5000.0
2011-06-17 12:25:00,37.3,37.31,37.25,37.31,5300.0,33.1188,33.1277,33.0744,33.1277,5300.0
2011-06-17 12:30:00,37.32,37.34,37.31,37.31,1700.0,33.1366,33.1543,33.1277,33.1277,1700.0
2011-06-17 12:35:00,37.31,37.35,37.28,37.3,3900.0,33.1277,33.1632,33.1011,33.1188,3900.0
2011-06-17 12:40:00,37.3,37.3,37.26,37.29,3900.0,33.1188,33.1188,33.0833,33.1099,3900.0
2011-06-17 12:45:00,37.3,37.3,37.29,37.3,1400.0,33.1188,33.1188,33.1099,33.1188,1400.0
2011-06-17 12:50:00,37.29,37.3,37.21,37.21,3100.0,33.1099,33.1188,33.0389,33.0389,3100.0
2011-06-17 12:55:00,37.21,37.31,37.2,37.3,3800.0,33.0389,33.1277,33.03,33.1188,3800.0
2011-06-17 13:00:00,37.3,37.3,37.22,37.22,4200.0,33.1188,33.1188,33.0478,33.0478,4200.0
2011-06-17 13:05:00,37.2,37.22,37.15,37.21,3800.0,33.03,33.0478,32.9856,33.0389,3800.0
2011-06-17 13:10:00,37.21,37.24,37.21,37.24,1600.0,33.0389,33.0656,33.0389,33.0656,1600.0
2011-06-17 13:15:00,37.24,37.25,37.19,37.21,5800.0,33.0656,33.0744,33.0212,33.0389,5800.0
2011-06-17 13:20:00,37.21,37.24,37.19,37.24,3300.0,33.0389,33.0656,33.0212,33.0656,3300.0
2011-06-17 13:25:00,37.24,37.25,37.22,37.24,6200.0,33.0656,33.0744,33.0478,33.0656,6200.0
2011-06-17 13:30:00,37.24,37.26,37.23,37.24,6300.0,33.0656,33.0833,33.0567,33.0656,6300.0
2011-06-17 13:35:00,37.24,37.25,37.23,37.24,2700.0,33.0656,33.0744,33.0567,33.0656,2700.0
2011-06-17 13:40:00,37.24,37.25,37.19,37.21,5900.0,33.0656,33.0744,33.0212,33.0389,5900.0
2011-06-17 13:45:00,37.21,37.25,37.2,37.25,2400.0,33.0389,33.0744,33.03,33.0744,2400.0
2011-06-17 13:50:00,37.25,37.26,37.23,37.26,2800.0,33.0744,33.0833,33.0567,33.0833,2800.0
2011-06-17 13:55:00,37.26,37.26,37.22,37.22,6700.0,33.0833,33.0833,33.0478,33.0478,6700.0
2011-06-17 14:00:00,37.22,37.25,37.19,37.2,6500.0,33.0478,33.0744,33.0212,33.03,6500.0
2011-06-17 14:05:00,37.21,37.22,37.19,37.2,6700.0,33.0389,33.0478,33.0212,33.03,6700.0
2011-06-17 14:10:00,37.19,37.25,37.19,37.23,3900.0,33.0212,33.0744,33.0212,33.0567,3900.0
2011-06-17 14:15:00,37.25,37.28,37.25,37.25,6400.0,33.0744,33.1011,33.0744,33.0744,6400.0
2011-06-17 14:20:00,37.25,37.26,37.23,37.23,4500.0,33.0744,33.0833,33.0567,33.0567,4500.0
2011-06-17 14:25:00,37.23,37.29,37.23,37.27,15900.0,33.0567,33.1099,33.0567,33.0922,15900.0
2011-06-17 14:30:00,37.28,37.35,37.27,37.34,5500.0,33.1011,33.1632,33.0922,33.1543,5500.0
2011-06-17 14:35:00,37.34,37.35,37.3,37.33,5000.0,33.1543,33.1632,33.1188,33.1455,5000.0
2011-06-17 14:40:00,37.33,37.36,37.33,37.33,2800.0,33.1455,33.1721,33.1455,33.1455,2800.0
2011-06-17 14:45:00,37.33,37.36,37.31,37.34,5300.0,33.1455,33.1721,33.1277,33.1543,5300.0
2011-06-17 14:50:00,37.34,37.34,37.3,37.3,7400.0,33.1543,33.1543,33.1188,33.1188,7400.0
2011-06-17 14:55:00,37.29,37.3,37.27,37.28,4200.0,33.1099,33.1188,33.0922,33.1011,4200.0
2011-06-17 15:00:00,37.28,37.3,37.27,37.3,23400.0,33.1011,33.1188,33.0922,33.1188,23400.0
2011-06-17 15:05:00,37.3,37.3,37.27,37.29,10600.0,33.1188,33.1188,33.0922,33.1099,10600.0
2011-06-17 15:10:00,37.28,37.29,37.27,37.28,6200.0,33.1011,33.1099,33.0922,33.1011,6200.0
2011-06-17 15:15:00,37.27,37.28,37.19,37.23,12800.0,33.0922,33.1011,33.0212,33.0567,12800.0
2011-06-17 15:20:00,37.24,37.25,37.23,37.25,13500.0,33.0656,33.0744,33.0567,33.0744,13500.0
2011-06-17 15:25:00,37.24,37.3,37.24,37.3,6600.0,33.0656,33.1188,33.0656,33.1188,6600.0
2011-06-17 15:30:00,37.3,37.31,37.26,37.29,8500.0,33.1188,33.1277,33.0833,33.1099,8500.0
2011-06-17 15:35:00,37.29,37.32,37.27,37.29,12100.0,33.1099,33.1366,33.0922,33.1099,12100.0
2011-06-17 15:40:00,37.29,37.36,37.28,37.35,7300.0,33.1099,33.1721,33.1011,33.1632,7300.0
2011-06-17 15:45:00,37.34,37.34,37.27,37.32,70500.0,33.1543,33.1543,33.0922,33.1366,70500.0
2011-06-17 15:50:00,37.31,37.36,37.29,37.35,13400.0,33.1277,33.1721,33.1099,33.1632,13400.0
2011-06-17 15:55:00,37.34,37.36,37.29,37.32,24300.0,33.1543,33.1721,33.1099,33.1366,24300.0
2011-06-20 09:30:00,37.11,37.21,37.05,37.21,8100.0,32.9501,33.0389,32.8968,33.0389,8100.0
2011-06-20 09:35:00,37.24,37.27,37.24,37.27,1000.0,33.0656,33.0922,33.0656,33.0922,1000.0
2011-06-20 09:40:00,37.26,37.27,37.24,37.25,2900.0,33.0833,33.0922,33.0656,33.0744,2900.0
2011-06-20 09:45:00,37.22,37.29,37.22,37.29,6500.0,33.0478,33.1099,33.0478,33.1099,6500.0
2011-06-20 09:50:00,37.29,37.31,37.27,37.29,1700.0,33.1099,33.1277,33.0922,33.1099,1700.0
2011-06-20 09:55:00,37.32,37.36,37.31,37.36,2000.0,33.1366,33.1721,33.1277,33.1721,2000.0
2011-06-20 10:00:00,37.33,37.36,37.29,37.29,4000.0,33.1455,33.1721,33.1099,33.1099,4000.0
2011-06-20 10:05:00,37.31,37.34,37.31,37.33,1400.0,33.1277,33.1543,33.1277,33.1455,1400.0
2011-06-20 10:10:00,37.31,37.31,37.28,37.31,1200.0,33.1277,33.1277,33.1011,33.1277,1200.0
2011-06-20 10:15:00,37.3,37.35,37.29,37.34,1000.0,33.1188,33.1632,33.1099,33.1543,1000.0
2011-06-20 10:20:00,37.33,37.33,37.26,37.28,1300.0,33.1455,33.1455,33.0833,33.1011,1300.0
2011-06-20 10:25:00,37.27,37.33,37.27,37.33,4300.0,33.0922,33.1455,33.0922,33.1455,4300.0
2011-06-20 10:30:00,37.33,37.36,37.33,37.36,1900.0,33.1455,33.1721,33.1455,33.1721,1900.0
2011-06-20 10:35:00,37.4,37.45,37.39,37.45,2300.0,33.2076,33.252,33.1987,33.252,2300.0
2011-06-20 10:40:00,37.42,37.49,37.42,37.44,14100.0,33.2254,33.2875,33.2254,33.2431,14100.0
2011-06-20 10:45:00,37.44,37.45,37.42,37.42,1400.0,33.2431,33.252,33.2254,33.2254,1400.0
2011-06-20 10:50:00,37.45,37.45,37.43,37.43,1600.0,33.252,33.252,33.2343,33.2343,1600.0
2011-06-20 10:55:00,37.45,37.46,37.43,37.44,5200.0,33.252,33.2609,33.2343,33.2431,5200.0
2011-06-20 11:00:00,37.43,37.45,37.43,37.44,2900.0,33.2343,33.252,33.2343,33.2431,2900.0
2011-06-20 11:05:00,37.44,37.46,37.41,37.41,2100.0,33.2431,33.2609,33.2165,33.2165,2100.0
2011-06-20 11:10:00,37.41,37.46,37.41,37.46,2200.0,33.2165,33.2609,33.2165,33.2609,2200.0
2011-06-20 11:15:00,37.46,37.47,37.44,37.47,1000.0,33.2609,33.2698,33.2431,33.2698,1000.0
2011-06-20 11:20:00,37.47,37.51,37.45,37.51,6600.0,33.2698,33.3053,33.252,33.3053,6600.0
2011-06-20 11:25:00,37.51,37.52,37.5,37.51,1300.0,33.3053,33.3142,33.2964,33.3053,1300.0
2011-06-20 11:30:00,37.51,37.58,37.51,37.52,4900.0,33.3053,33.3674,33.3053,33.3142,4900.0
2011-06-20 11:35:00,37.51,37.54,37.49,37.51,8500.0,33.3053,33.3319,33.2875,33.3053,8500.0
2011-06-20 11:40:00,37.52,37.56,37.51,37.56,2600.0,33.3142,33.3497,33.3053,33.3497,2600.0
2011-06-20 11:45:00,37.57,37.64,37.57,37.61,20900.0,33.3586,33.4207,33.3586,33.3941,20900.0
2011-06-20 11:50:00,37.62,37.63,37.6,37.62,900.0,33.403,33.4118,33.3852,33.403,900.0
2011-06-20 11:55:00,37.62,37.66,37.6,37.66,4000.0,33.403,33.4385,33.3852,33.4385,4000.0
2011-06-20 12:00:00,37.66,37.66,37.59,37.61,9400.0,33.4385,33.4385,33.3763,33.3941,9400.0
2011-06-20 12:05:00,37.62,37.63,37.62,37.62,1500.0,33.403,33.4118,33.403,33.403,1500.0
2011-06-20 12:10:00,37.6,37.6,37.56,37.57,2400.0,33.3852,33.3852,33.3497,33.3586,2400.0
2011-06-20 12:15:00,37.58,37.58,37.57,37.57,300.0,33.3674,33.3674,33.3586,33.3586,300.0
2011-06-20 12:20:00,37.57,37.58,37.49,37.58,8200.0,33.3586,33.3674,33.2875,33.3674,8200.0
2011-06-20 12:25:00,37.57,37.62,37.55,37.57,18300.0,33.3586,33.403,33.3408,33.3586,18300.0
2011-06-20 12:30:00,37.57,37.6,37.56,37.57,2300.0,33.3586,33.3852,33.3497,33.3586,2300.0
2011-06-20 12:35:00,37.58,37.6,37.57,37.6,3300.0,33.3674,33.3852,33.3586,33.3852,3300.0
2011-06-20 12:40:00,37.59,37.59,37.53,37.53,4400.0,33.3763,33.3763,33.323,33.323,4400.0
2011-06-20 12:45:00,37.54,37.54,37.51,37.52,1600.0,33.3319,33.3319,33.3053,33.3142,1600.0
2011-06-20 12:50:00,37.54,37.54,37.46,37.46,3900.0,33.3319,33.3319,33.2609,33.2609,3900.0
2011-06-20 12:55:00,37.47,37.49,37.47,37.48,2300.0,33.2698,33.2875,33.2698,33.2786,2300.0
2011-06-20 13:00:00,37.48,37.5,37.48,37.48,2200.0,33.2786,33.2964,33.2786,33.2786,2200.0
2011-06-20 13:05:00,37.48,37.48,37.39,37.46,5500.0,33.2786,33.2786,33.1987,33.2609,5500.0
2011-06-20 13:10:00,37.46,37.47,37.38,37.43,7000.0,33.2609,33.2698,33.1899,33.2343,7000.0
2011-06-20 13:15:00,37.44,37.47,37.44,37.47,2100.0,33.2431,33.2698,33.2431,33.2698,2100.0
2011-06-20 13:20:00,37.46,37.46,37.43,37.45,2100.0,33.2609,33.2609,33.2343,33.252,2100.0
2011-06-20 13:25:00,37.45,37.45,37.43,37.44,1400.0,33.252,33.252,33.2343,33.2431,1400.0
2011-06-20 13:30:00,37.45,37.48,37.43,37.46,3400.0,33.252,33.2786,33.2343,33.2609,3400.0
2011-06-20 13:35:00,37.47,37.47,37.45,37.45,4200.0,33.2698,33.2698,33.252,33.252,4200.0
2011-06-20 13:40:00,37.45,37.47,37.44,37.45,5500.0,33.252,33.2698,33.2431,33.252,5500.0
2011-06-20 13:45:00,37.44,37.46,37.44,37.44,2200.0,33.2431,33.2609,33.2431,33.2431,2200.0
2011-06-20 13:50:00,37.43,37.45,37.43,37.45,2600.0,33.2343,33.252,33.2343,33.252,2600.0
2011-06-20 13:55:00,37.45,37.51,37.45,37.46,98000.0,33.252,33.3053,33.252,33.2609,98000.0
2011-06-20 14:00:00,37.48,37.49,37.45,37.45,4200.0,33.2786,33.2875,33.252,33.252,4200.0
2011-06-20 14:05:00,37.46,37.49,37.46,37.49,2700.0,33.2609,33.2875,33.2609,33.2875,2700.0
2011-06-20 14:10:00,37.49,37.56,37.49,37.53,13900.0,33.2875,33.3497,33.2875,33.323,13900.0
2011-06-20 14:15:00,37.55,37.55,37.5,37.5,3900.0,33.3408,33.3408,33.2964,33.2964,3900.0
2011-06-20 14:20:00,37.51,37.52,37.48,37.48,1500.0,33.3053,33.3142,33.2786,33.2786,1500.0
2011-06-20 14:25:00,37.48,37.49,37.46,37.48,2800.0,33.2786,33.2875,33.2609,33.2786,2800.0
2011-06-20 14:30:00,37.47,37.51,37.47,37.51,3000.0,33.2698,33.3053,33.2698,33.3053,3000.0
2011-06-20 14:35:00,37.5,37.51,37.49,37.49,4000.0,33.2964,33.3053,33.2875,33.2875,4000.0
2011-06-20 14:40:00,37.49,37.5,37.48,37.5,5700.0,33.2875,33.2964,33.2786,33.2964,5700.0
2011-06-20 14:45:00,37.48,37.5,37.45,37.47,7300.0,33.2786,33.2964,33.252,33.2698,7300.0
2011-06-20 14:50:00,37.48,37.5,37.44,37.44,5000.0,33.2786,33.2964,33.2431,33.2431,5000.0
2011-06-20 14:55:00,37.45,37.45,37.43,37.45,7700.0,33.252,33.252,33.2343,33.252,7700.0
2011-06-20 15:00:00,37.44,37.44,37.43,37.43,2700.0,33.2431,33.2431,33.2343,33.2343,2700.0
2011-06-20 15:05:00,37.44,37.45,37.41,37.41,6400.0,33.2431,33.252,33.2165,33.2165,6400.0
2011-06-20 15:10:00,37.42,37.42,37.34,37.34,10700.0,33.2254,33.2254,33.1543,33.1543,10700.0
2011-06-20 15:15:00,37.35,37.38,37.25,37.25,22400.0,33.1632,33.1899,33.0744,33.0744,22400.0
2011-06-20 15:20:00,37.24,37.26,37.2,37.26,6300.0,33.0656,33.0833,33.03,33.0833,6300.0
2011-06-20 15:25:00,37.27,37.31,37.26,37.31,7000.0,33.0922,33.1277,33.0833,33.1277,7000.0
2011-06-20 15:30:00,37.3,37.37,37.29,37.37,5800.0,33.1188,33.181,33.1099,33.181,5800.0
2011-06-20 15:35:00,37.37,37.41,37.37,37.4,7200.0,33.181,33.2165,33.181,33.2076,7200.0
2011-06-20 15:40:00,37.4,37.4,37.37,37.38,7700.0,33.2076,33.2076,33.181,33.1899,7700.0
2011-06-20 15:45:00,37.38,37.45,37.36,37.4,21100.0,33.1899,33.252,33.1721,33.2076,21100.0
2011-06-20 15:50:00,37.41,37.42,37.38,37.42,10100.0,33.2165,33.2254,33.1899,33.2254,10100.0
2011-06-20 15:55:00,37.43,37.47,37.41,37.44,18600.0,33.2343,33.2698,33.2165,33.2431,18600.0
2011-06-21 09:30:00,37.59,37.7,37.55,37.68,6000.0,33.3763,33.474,33.3408,33.4562,6000.0
2011-06-21 09:35:00,37.72,37.77,37.68,37.76,37300.0,33.4917,33.5361,33.4562,33.5273,37300.0
2011-06-21 09:40:00,37.75,37.93,37.72,37.91,26100.0,33.5184,33.6782,33.4917,33.6604,26100.0
2011-06-21 09:45:00,37.9,38.04,37.89,37.96,25200.0,33.6516,33.7759,33.6427,33.7048,25200.0
2011-06-21 09:50:00,37.96,38.1,37.94,38.05,58500.0,33.7048,33.8291,33.6871,33.7848,58500.0
2011-06-21 09:55:00,38.05,38.06,37.92,37.97,30800.0,33.7848,33.7936,33.6693,33.7137,30800.0
2011-06-21 10:00:00,37.99,38.07,37.96,38.03,22700.0,33.7315,33.8025,33.7048,33.767,22700.0
2011-06-21 10:05:00,38.02,38.07,37.98,38.01,6800.0,33.7581,33.8025,33.7226,33.7492,6800.0
2011-06-21 10:10:00,38.02,38.04,38.0,38.01,2600.0,33.7581,33.7759,33.7404,33.7492,2600.0
2011-06-21 10:15:00,38.02,38.08,38.02,38.08,2900.0,33.7581,33.8114,33.7581,33.8114,2900.0
2011-06-21 10:20:00,38.09,38.1,38.04,38.04,4800.0,33.8203,33.8291,33.7759,33.7759,4800.0
2011-06-21 10:25:00,38.06,38.09,38.05,38.09,2000.0,33.7936,33.8203,33.7848,33.8203,2000.0
2011-06-21 10:30:00,38.08,38.13,38.08,38.1,6100.0,33.8114,33.8558,33.8114,33.8291,6100.0
2011-06-21 10:35:00,38.1,38.14,38.08,38.12,52000.0,33.8291,33.8647,33.8114,33.8469,52000.0
2011-06-21 10:40:00,38.13,38.19,38.12,38.19,4100.0,33.8558,33.9091,33.8469,33.9091,4100.0
2011-06-21 10:45:00,38.19,38.29,38.19,38.23,8900.0,33.9091,33.9978,33.9091,33.9446,8900.0
2011-06-21 10:50:00,38.23,38.26,38.15,38.16,5200.0,33.9446,33.9712,33.8735,33.8824,5200.0
2011-06-21 10:55:00,38.16,38.16,38.08,38.11,4600.0,33.8824,33.8824,33.8114,33.838,4600.0
2011-06-21 11:00:00,38.11,38.16,38.08,38.15,4000.0,33.838,33.8824,33.8114,33.8735,4000.0
2011-06-21 11:05:00,38.14,38.16,38.11,38.15,6600.0,33.8647,33.8824,33.838,33.8735,6600.0
2011-06-21 11:10:00,38.13,38.17,38.12,38.12,1900.0,33.8558,33.8913,33.8469,33.8469,1900.0
2011-06-21 11:15:00,38.11,38.19,38.11,38.13,2400.0,33.838,33.9091,33.838,33.8558,2400.0
2011-06-21 11:20:00,38.14,38.18,38.13,38.16,2600.0,33.8647,33.9002,33.8558,33.8824,2600.0
2011-06-21 11:25:00,38.16,38.21,38.13,38.21,2700.0,33.8824,33.9268,33.8558,33.9268,2700.0
2011-06-21 11:30:00,38.2,38.27,38.2,38.27,2600.0,33.9179,33.9801,33.9179,33.9801,2600.0
2011-06-21 11:35:00,38.26,38.28,38.26,38.28,4200.0,33.9712,33.989,33.9712,33.989,4200.0
2011-06-21 11:40:00,38.28,38.29,38.23,38.24,2400.0,33.989,33.9978,33.9446,33.9535,2400.0
2011-06-21 11:45:00,38.23,38.3,38.23,38.28,1300.0,33.9446,34.0067,33.9446,33.989,1300.0
2011-06-21 11:50:00,38.3,38.31,38.27,38.29,2000.0,34.0067,34.0156,33.9801,33.9978,2000.0
2011-06-21 11:55:00,38.29,38.3,38.27,38.27,3100.0,33.9978,34.0067,33.9801,33.9801,3100.0
2011-06-21 12:00:00,38.29,38.3,38.29,38.3,1600.0,33.9978,34.0067,33.9978,34.0067,1600.0
2011-06-21 12:05:00,38.3,38.32,38.3,38.32,1100.0,34.0067,34.0245,34.0067,34.0245,1100.0
2011-06-21 12:10:00,38.31,38.31,38.28,38.3,2800.0,34.0156,34.0156,33.989,34.0067,2800.0
2011-06-21 12:15:00,38.3,38.32,38.3,38.31,3000.0,34.0067,34.0245,34.0067,34.0156,3000.0
2011-06-21 12:20:00,38.32,38.4,38.32,38.39,23300.0,34.0245,34.0955,34.0245,34.0866,23300.0
2011-06-21 12:25:00,38.38,38.4,38.37,38.4,30200.0,34.0778,34.0955,34.0689,34.0955,30200.0
2011-06-21 12:30:00,38.39,38.45,38.39,38.4,4500.0,34.0866,34.1399,34.0866,34.0955,4500.0
2011-06-21 12:35:00,38.4,38.43,38.39,38.42,6200.0,34.0955,34.1222,34.0866,34.1133,6200.0
2011-06-21 12:40:00,38.43,38.44,38.42,38.43,1100.0,34.1222,34.131,34.1133,34.1222,1100.0
2011-06-21 12:45:00,38.42,38.43,38.42,38.42,900.0,34.1133,34.1222,34.1133,34.1133,900.0
2011-06-21 12:50:00,38.42,38.43,38.41,38.43,2400.0,34.1133,34.1222,34.1044,34.1222,2400.0
2011-06-21 12:55:00,38.42,38.42,38.39,38.41,7100.0,34.1133,34.1133,34.0866,34.1044,7100.0
2011-06-21 13:00:00,38.41,38.44,38.4,38.44,2300.0,34.1044,34.131,34.0955,34.131,2300.0
2011-06-21 13:05:00,38.45,38.47,38.41,38.41,7700.0,34.1399,34.1577,34.1044,34.1044,7700.0
2011-06-21 13:10:00,38.41,38.41,38.37,38.4,3600.0,34.1044,34.1044,34.0689,34.0955,3600.0
2011-06-21 13:15:00,38.4,38.41,38.37,38.37,1700.0,34.0955,34.1044,34.0689,34.0689,1700.0
2011-06-21 13:20:00,38.38,38.43,38.36,38.36,9500.0,34.0778,34.1222,34.06,34.06,9500.0
2011-06-21 13:25:00,38.34,38.35,38.3,38.31,2900.0,34.0422,34.0511,34.0067,34.0156,2900.0
2011-06-21 13:30:00,38.31,38.31,38.24,38.24,4000.0,34.0156,34.0156,33.9535,33.9535,4000.0
2011-06-21 13:35:00,38.25,38.29,38.25,38.25,2500.0,33.9623,33.9978,33.9623,33.9623,2500.0
2011-06-21 13:40:00,38.25,38.28,38.25,38.25,1900.0,33.9623,33.989,33.9623,33.9623,1900.0
2011-06-21 13:45:00,38.25,38.25,38.23,38.25,2400.0,33.9623,33.9623,33.9446,33.9623,2400.0
2011-06-21 13:50:00,38.25,38.25,38.22,38.23,2100.0,33.9623,33.9623,33.9357,33.9446,2100.0
2011-06-21 13:55:00,38.22,38.23,38.22,38.22,2200.0,33.9357,33.9446,33.9357,33.9357,2200.0
2011-06-21 14:00:00,38.22,38.26,38.22,38.24,3700.0,33.9357,33.9712,33.9357,33.9535,3700.0
2011-06-21 14:05:00,38.24,38.24,38.21,38.23,3400.0,33.9535,33.9535,33.9268,33.9446,3400.0
2011-06-21 14:10:00,38.22,38.25,38.22,38.24,2700.0,33.9357,33.9623,33.9357,33.9535,2700.0
2011-06-21 14:15:00,38.24,38.24,38.19,38.2,3000.0,33.9535,33.9535,33.9091,33.9179,3000.0
2011-06-21 14:20:00,38.21,38.23,38.2,38.21,5000.0,33.9268,33.9446,33.9179,33.9268,5000.0
2011-06-21 14:25:00,38.21,38.23,38.2,38.21,3300.0,33.9268,33.9446,33.9179,33.9268,3300.0
2011-06-21 14:30:00,38.21,38.22,38.17,38.17,5800.0,33.9268,33.9357,33.8913,33.8913,5800.0
2011-06-21 14:35:00,38.18,38.24,38.18,38.23,6800.0,33.9002,33.9535,33.9002,33.9446,6800.0
2011-06-21 14:40:00,38.23,38.23,38.2,38.22,4300.0,33.9446,33.9446,33.9179,33.9357,4300.0
2011-06-21 14:45:00,38.23,38.23,38.19,38.2,4000.0,33.9446,33.9446,33.9091,33.9179,4000.0
2011-06-21 14:50:00,38.2,38.21,38.16,38.17,6400.0,33.9179,33.9268,33.8824,33.8913,6400.0
2011-06-21 14:55:00,38.18,38.22,38.18,38.21,6700.0,33.9002,33.9357,33.9002,33.9268,6700.0
2011-06-21 15:00:00,38.2,38.2,38.14,38.18,9300.0,33.9179,33.9179,33.8647,33.9002,9300.0
2011-06-21 15:05:00,38.18,38.2,38.15,38.18,4800.0,33.9002,33.9179,33.8735,33.9002,4800.0
2011-06-21 15:10:00,38.18,38.19,38.17,38.17,5200.0,33.9002,33.9091,33.8913,33.8913,5200.0
2011-06-21 15:15:00,38.18,38.18,38.14,38.15,7300.0,33.9002,33.9002,33.8647,33.8735,7300.0
2011-06-21 15:20:00,38.14,38.16,38.12,38.15,7200.0,33.8647,33.8824,33.8469,33.8735,7200.0
2011-06-21 15:25:00,38.14,38.16,38.13,38.15,7900.0,33.8647,33.8824,33.8558,33.8735,7900.0
2011-06-21 15:30:00,38.15,38.17,38.11,38.11,9800.0,33.8735,33.8913,33.838,33.838,9800.0
2011-06-21 15:35:00,38.12,38.15,38.12,38.15,7100.0,33.8469,33.8735,33.8469,33.8735,7100.0
2011-06-21 15:40:00,38.15,38.18,38.1,38.12,18600.0,33.8735,33.9002,33.8291,33.8469,18600.0
2011-06-21 15:45:00,38.14,38.18,38.14,38.15,20200.0,33.8647,33.9002,33.8647,33.8735,20200.0
2011-06-21 15:50:00,38.16,38.2,38.15,38.16,17400.0,33.8824,33.9179,33.8735,33.8824,17400.0
2011-06-21 15:55:00,38.15,38.19,38.15,38.18,26700.0,33.8735,33.9091,33.8735,33.9002,26700.0
2011-06-22 09:30:00,37.94,38.09,37.81,38.09,7500.0,33.6871,33.8203,33.5717,33.8203,7500.0
2011-06-22 09:35:00,38.04,38.23,38.04,38.23,2700.0,33.7759,33.9446,33.7759,33.9446,2700.0
2011-06-22 09:40:00,38.17,38.31,38.17,38.31,2000.0,33.8913,34.0156,33.8913,34.0156,2000.0
2011-06-22 09:45:00,38.26,38.31,38.25,38.31,2400.0,33.9712,34.0156,33.9623,34.0156,2400.0
2011-06-22 09:50:00,38.27,38.27,38.23,38.23,700.0,33.9801,33.9801,33.9446,33.9446,700.0
2011-06-22 09:55:00,38.23,38.34,38.23,38.32,1300.0,33.9446,34.0422,33.9446,34.0245,1300.0
2011-06-22 10:00:00,38.31,38.31,38.19,38.19,2300.0,34.0156,34.0156,33.9091,33.9091,2300.0
2011-06-22 10:05:00,38.2,38.22,38.19,38.19,1900.0,33.9179,33.9357,33.9091,33.9091,1900.0
2011-06-22 10:10:00,38.22,38.22,38.14,38.15,900.0,33.9357,33.9357,33.8647,33.8735,900.0
2011-06-22 10:15:00,38.13,38.13,38.08,38.11,3400.0,33.8558,33.8558,33.8114,33.838,3400.0
2011-06-22 10:20:00,38.1,38.1,38.05,38.1,2000.0,33.8291,33.8291,33.7848,33.8291,2000.0
2011-06-22 10:25:00,38.09,38.11,38.08,38.09,2000.0,33.8203,33.838,33.8114,33.8203,2000.0
2011-06-22 10:30:00,38.07,38.1,38.05,38.09,2700.0,33.8025,33.8291,33.7848,33.8203,2700.0
2011-06-22 10:35:00,38.06,38.06,38.04,38.04,3400.0,33.7936,33.7936,33.7759,33.7759,3400.0
2011-06-22 10:40:00,38.05,38.07,38.04,38.05,4100.0,33.7848,33.8025,33.7759,33.7848,4100.0
2011-06-22 10:45:00,38.05,38.06,38.04,38.04,4700.0,33.7848,33.7936,33.7759,33.7759,4700.0
2011-06-22 10:50:00,38.04,38.09,38.03,38.08,4000.0,33.7759,33.8203,33.767,33.8114,4000.0
2011-06-22 10:55:00,38.07,38.12,38.07,38.09,9600.0,33.8025,33.8469,33.8025,33.8203,9600.0
2011-06-22 11:00:00,38.09,38.09,38.08,38.09,3800.0,33.8203,33.8203,33.8114,33.8203,3800.0
2011-06-22 11:05:00,38.09,38.09,38.05,38.05,6400.0,33.8203,33.8203,33.7848,33.7848,6400.0
2011-06-22 11:10:00,38.05,38.06,38.05,38.05,1900.0,33.7848,33.7936,33.7848,33.7848,1900.0
2011-06-22 11:15:00,38.05,38.08,38.05,38.08,5000.0,33.7848,33.8114,33.7848,33.8114,5000.0
2011-06-22 11:20:00,38.07,38.08,38.05,38.08,6500.0,33.8025,33.8114,33.7848,33.8114,6500.0
2011-06-22 11:25:00,38.07,38.09,38.05,38.07,7800.0,33.8025,33.8203,33.7848,33.8025,7800.0
2011-06-22 11:30:00,38.07,38.07,38.05,38.05,4400.0,33.8025,33.8025,33.7848,33.7848,4400.0
2011-06-22 11:35:00,38.04,38.07,38.04,38.07,2300.0,33.7759,33.8025,33.7759,33.8025,2300.0
2011-06-22 11:40:00,38.07,38.07,38.03,38.07,5700.0,33.8025,33.8025,33.767,33.8025,5700.0
2011-06-22 11:45:00,38.08,38.08,38.04,38.05,8600.0,33.8114,33.8114,33.7759,33.7848,8600.0
2011-06-22 11:50:00,38.05,38.06,38.04,38.05,1300.0,33.7848,33.7936,33.7759,33.7848,1300.0
2011-06-22 11:55:00,38.05,38.05,38.05,38.05,900.0,33.7848,33.7848,33.7848,33.7848,900.0
2011-06-22 12:00:00,38.05,38.06,38.04,38.05,6400.0,33.7848,33.7936,33.7759,33.7848,6400.0
2011-06-22 12:05:00,38.06,38.08,38.04,38.08,4600.0,33.7936,33.8114,33.7759,33.8114,4600.0
2011-06-22 12:10:00,38.08,38.08,38.07,38.08,2800.0,33.8114,33.8114,33.8025,33.8114,2800.0
2011-06-22 12:15:00,38.08,38.09,38.07,38.07,4000.0,33.8114,33.8203,33.8025,33.8025,4000.0
2011-06-22 12:20:00,38.08,38.09,38.07,38.08,2000.0,33.8114,33.8203,33.8025,33.8114,2000.0
2011-06-22 12:25:00,38.08,38.09,38.05,38.07,3300.0,33.8114,33.8203,33.7848,33.8025,3300.0
2011-06-22 12:30:00,38.07,38.08,38.03,38.03,3500.0,33.8025,33.8114,33.767,33.767,3500.0
2011-06-22 12:35:00,38.02,38.05,38.0,38.03,6100.0,33.7581,33.7848,33.7404,33.767,6100.0
2011-06-22 12:40:00,38.02,38.09,38.01,38.09,3100.0,33.7581,33.8203,33.7492,33.8203,3100.0
2011-06-22 12:45:00,38.08,38.08,38.06,38.07,3000.0,33.8114,33.8114,33.7936,33.8025,3000.0
2011-06-22 12:50:00,38.06,38.06,38.05,38.05,3700.0,33.7936,33.7936,33.7848,33.7848,3700.0
2011-06-22 12:55:00,38.05,38.09,38.03,38.09,5600.0,33.7848,33.8203,33.767,33.8203,5600.0
2011-06-22 13:00:00,38.07,38.11,38.07,38.1,30300.0,33.8025,33.838,33.8025,33.8291,30300.0
2011-06-22 13:05:00,38.1,38.12,38.09,38.1,11200.0,33.8291,33.8469,33.8203,33.8291,11200.0
2011-06-22 13:10:00,38.09,38.12,38.09,38.1,1100.0,33.8203,33.8469,33.8203,33.8291,1100.0
2011-06-22 13:15:00,38.09,38.09,38.08,38.08,5700.0,33.8203,33.8203,33.8114,33.8114,5700.0
2011-06-22 13:20:00,38.08,38.09,38.07,38.09,12700.0,33.8114,33.8203,33.8025,33.8203,12700.0
2011-06-22 13:25:00,38.1,38.12,38.08,38.12,3800.0,33.8291,33.8469,33.8114,33.8469,3800.0
2011-06-22 13:30:00,38.12,38.15,38.1,38.15,13200.0,33.8469,33.8735,33.8291,33.8735,13200.0
2011-06-22 13:35:00,38.14,38.14,38.12,38.12,10700.0,33.8647,33.8647,33.8469,33.8469,10700.0
2011-06-22 13:40:00,38.13,38.15,38.1,38.15,25100.0,33.8558,33.8735,33.8291,33.8735,25100.0
2011-06-22 13:45:00,38.14,38.23,38.12,38.22,41700.0,33.8647,33.9446,33.8469,33.9357,41700.0
2011-06-22 13:50:00,38.21,38.24,38.2,38.2,9000.0,33.9268,33.9535,33.9179,33.9179,9000.0
2011-06-22 13:55:00,38.21,38.23,38.2,38.2,3300.0,33.9268,33.9446,33.9179,33.9179,3300.0
2011-06-22 14:00:00,38.19,38.2,38.12,38.14,21400.0,33.9091,33.9179,33.8469,33.8647,21400.0
2011-06-22 14:05:00,38.13,38.18,38.1,38.17,8500.0,33.8558,33.9002,33.8291,33.8913,8500.0
2011-06-22 14:10:00,38.16,38.16,38.12,38.12,5300.0,33.8824,33.8824,33.8469,33.8469,5300.0
2011-06-22 14:15:00,38.11,38.15,38.11,38.12,7000.0,33.838,33.8735,33.838,33.8469,7000.0
2011-06-22 14:20:00,38.11,38.15,38.11,38.12,9400.0,33.838,33.8735,33.838,33.8469,9400.0
2011-06-22 14:25:00,38.11,38.16,38.09,38.1,7900.0,33.838,33.8824,33.8203,33.8291,7900.0
2011-06-22 14:30:00,38.08,38.12,38.06,38.11,10000.0,33.8114,33.8469,33.7936,33.838,10000.0
2011-06-22 14:35:00,38.11,38.13,38.09,38.1,7900.0,33.838,33.8558,33.8203,33.8291,7900.0
2011-06-22 14:40:00,38.09,38.13,38.06,38.12,8800.0,33.8203,33.8558,33.7936,33.8469,8800.0
2011-06-22 14:45:00,38.12,38.14,38.11,38.12,2100.0,33.8469,33.8647,33.838,33.8469,2100.0
2011-06-22 14:50:00,38.14,38.14,38.07,38.08,6500.0,33.8647,33.8647,33.8025,33.8114,6500.0
2011-06-22 14:55:00,38.08,38.08,38.02,38.04,7200.0,33.8114,33.8114,33.7581,33.7759,7200.0
2011-06-22 15:00:00,38.04,38.06,38.03,38.04,5600.0,33.7759,33.7936,33.767,33.7759,5600.0
2011-06-22 15:05:00,38.03,38.07,38.02,38.06,7200.0,33.767,33.8025,33.7581,33.7936,7200.0
2011-06-22 15:10:00,38.05,38.06,38.01,38.01,8100.0,33.7848,33.7936,33.7492,33.7492,8100.0
2011-06-22 15:15:00,38.02,38.06,38.01,38.06,4400.0,33.7581,33.7936,33.7492,33.7936,4400.0
2011-06-22 15:20:00,38.06,38.06,38.03,38.04,7000.0,33.7936,33.7936,33.767,33.7759,7000.0
2011-06-22 15:25:00,38.03,38.04,38.0,38.04,6400.0,33.767,33.7759,33.7404,33.7759,6400.0
2011-06-22 15:30:00,38.04,38.04,37.97,38.0,10100.0,33.7759,33.7759,33.7137,33.7404,10100.0
2011-06-22 15:35:00,38.0,38.02,37.97,37.98,10400.0,33.7404,33.7581,33.7137,33.7226,10400.0
2011-06-22 15:40:00,37.97,38.0,37.89,37.9,19200.0,33.7137,33.7404,33.6427,33.6516,19200.0
2011-06-22 15:45:00,37.89,37.93,37.87,37.91,11800.0,33.6427,33.6782,33.6249,33.6604,11800.0
2011-06-22 15:50:00,37.9,37.91,37.87,37.89,11700.0,33.6516,33.6604,33.6249,33.6427,11700.0
2011-06-22 15:55:00,37.89,37.89,37.81,37.84,18500.0,33.6427,33.6427,33.5717,33.5983,18500.0
2011-06-23 09:30:00,37.41,37.41,37.11,37.13,7300.0,33.2165,33.2165,32.9501,32.9679,7300.0
2011-06-23 09:35:00,37.13,37.18,37.12,37.18,1400.0,32.9679,33.0123,32.959,33.0123,1400.0
2011-06-23 09:40:00,37.17,37.23,37.06,37.06,8600.0,33.0034,33.0567,32.9057,32.9057,8600.0
2011-06-23 09:45:00,37.09,37.18,37.09,37.13,3700.0,32.9324,33.0123,32.9324,32.9679,3700.0
2011-06-23 09:50:00,37.13,37.16,37.05,37.05,4700.0,32.9679,32.9945,32.8968,32.8968,4700.0
2011-06-23 09:55:00,37.07,37.11,37.0,37.11,5800.0,32.9146,32.9501,32.8525,32.9501,5800.0
2011-06-23 10:00:00,37.12,37.15,37.07,37.15,10300.0,32.959,32.9856,32.9146,32.9856,10300.0
2011-06-23 10:05:00,37.15,37.22,37.15,37.19,4100.0,32.9856,33.0478,32.9856,33.0212,4100.0
2011-06-23 10:10:00,37.22,37.27,37.21,37.21,4600.0,33.0478,33.0922,33.0389,33.0389,4600.0
2011-06-23 10:15:00,37.22,37.24,37.18,37.19,3100.0,33.0478,33.0656,33.0123,33.0212,3100.0
2011-06-23 10:20:00,37.2,37.22,37.13,37.13,7100.0,33.03,33.0478,32.9679,32.9679,7100.0
2011-06-23 10:25:00,37.13,37.2,37.09,37.19,6400.0,32.9679,33.03,32.9324,33.0212,6400.0
2011-06-23 10:30:00,37.19,37.22,37.15,37.15,5300.0,33.0212,33.0478,32.9856,32.9856,5300.0
2011-06-23 10:35:00,37.14,37.15,37.07,37.14,6000.0,32.9768,32.9856,32.9146,32.9768,6000.0
2011-06-23 10:40:00,37.15,37.17,37.1,37.1,5100.0,32.9856,33.0034,32.9412,32.9412,5100.0
2011-06-23 10:45:00,37.09,37.09,36.96,36.96,5600.0,32.9324,32.9324,32.8169,32.8169,5600.0
2011-06-23 10:50:00,36.96,37.03,36.96,37.02,4300.0,32.8169,32.8791,32.8169,32.8702,4300.0
2011-06-23 10:55:00,37.01,37.08,37.01,37.08,2600.0,32.8613,32.9235,32.8613,32.9235,2600.0
2011-06-23 11:00:00,37.08,37.12,37.08,37.09,5100.0,32.9235,32.959,32.9235,32.9324,5100.0
2011-06-23 11:05:00,37.1,37.15,37.1,37.15,2300.0,32.9412,32.9856,32.9412,32.9856,2300.0
2011-06-23 11:10:00,37.16,37.18,37.12,37.12,2200.0,32.9945,33.0123,32.959,32.959,2200.0
2011-06-23 11:15:00,37.13,37.15,37.08,37.11,7700.0,32.9679,32.9856,32.9235,32.9501,7700.0
2011-06-23 11:20:00,37.1,37.12,37.09,37.09,3700.0,32.9412,32.959,32.9324,32.9324,3700.0
2011-06-23 11:25:00,37.09,37.13,37.07,37.13,6200.0,32.9324,32.9679,32.9146,32.9679,6200.0
2011-06-23 11:30:00,37.13,37.2,37.13,37.2,4200.0,32.9679,33.03,32.9679,33.03,4200.0
2011-06-23 11:35:00,37.21,37.22,37.18,37.2,3900.0,33.0389,33.0478,33.0123,33.03,3900.0
2011-06-23 11:40:00,37.2,37.21,37.18,37.21,2100.0,33.03,33.0389,33.0123,33.0389,2100.0
2011-06-23 11:45:00,37.21,37.23,37.19,37.2,6100.0,33.0389,33.0567,33.0212,33.03,6100.0
2011-06-23 11:50:00,37.2,37.22,37.19,37.2,3600.0,33.03,33.0478,33.0212,33.03,3600.0
2011-06-23 11:55:00,37.21,37.27,37.21,37.27,3000.0,33.0389,33.0922,33.0389,33.0922,3000.0
2011-06-23 12:00:00,37.27,37.34,37.27,37.34,3200.0,33.0922,33.1543,33.0922,33.1543,3200.0
2011-06-23 12:05:00,37.35,37.35,37.32,37.33,1700.0,33.1632,33.1632,33.1366,33.1455,1700.0
2011-06-23 12:10:00,37.34,37.38,37.34,37.38,2800.0,33.1543,33.1899,33.1543,33.1899,2800.0
2011-06-23 12:15:00,37.36,37.38,37.31,37.31,3700.0,33.1721,33.1899,33.1277,33.1277,3700.0
2011-06-23 12:20:00,37.33,37.37,37.33,37.37,2800.0,33.1455,33.181,33.1455,33.181,2800.0
2011-06-23 12:25:00,37.36,37.36,37.32,37.33,3600.0,33.1721,33.1721,33.1366,33.1455,3600.0
2011-06-23 12:30:00,37.32,37.34,37.28,37.29,5300.0,33.1366,33.1543,33.1011,33.1099,5300.0
2011-06-23 12:35:00,37.29,37.33,37.28,37.33,4900.0,33.1099,33.1455,33.1011,33.1455,4900.0
2011-06-23 12:40:00,37.33,37.4,37.33,37.38,6400.0,33.1455,33.2076,33.1455,33.1899,6400.0
2011-06-23 12:45:00,37.38,37.42,37.38,37.42,3600.0,33.1899,33.2254,33.1899,33.2254,3600.0
2011-06-23 12:50:00,37.43,37.48,37.43,37.48,1800.0,33.2343,33.2786,33.2343,33.2786,1800.0
2011-06-23 12:55:00,37.46,37.53,37.46,37.53,4500.0,33.2609,33.323,33.2609,33.323,4500.0
2011-06-23 13:00:00,37.53,37.54,37.49,37.53,7000.0,33.323,33.3319,33.2875,33.323,7000.0
2011-06-23 13:05:00,37.51,37.54,37.49,37.49,2300.0,33.3053,33.3319,33.2875,33.2875,2300.0
2011-06-23 13:10:00,37.5,37.51,37.47,37.47,1600.0,33.2964,33.3053,33.2698,33.2698,1600.0
2011-06-23 13:15:00,37.48,37.49,37.46,37.48,1100.0,33.2786,33.2875,33.2609,33.2786,1100.0
2011-06-23 13:20:00,37.48,37.52,37.48,37.51,2900.0,33.2786,33.3142,33.2786,33.3053,2900.0
2011-06-23 13:25:00,37.5,37.52,37.45,37.47,1800.0,33.2964,33.3142,33.252,33.2698,1800.0
2011-06-23 13:30:00,37.48,37.55,37.48,37.55,2200.0,33.2786,33.3408,33.2786,33.3408,2200.0
2011-06-23 13:35:00,37.56,37.57,37.55,37.55,1500.0,33.3497,33.3586,33.3408,33.3408,1500.0
2011-06-23 13:40:00,37.56,37.56,37.46,37.48,2700.0,33.3497,33.3497,33.2609,33.2786,2700.0
2011-06-23 13:45:00,37.47,37.49,37.45,37.48,2900.0,33.2698,33.2875,33.252,33.2786,2900.0
2011-06-23 13:50:00,37.47,37.47,37.43,37.44,3400.0,33.2698,33.2698,33.2343,33.2431,3400.0
2011-06-23 13:55:00,37.43,37.48,37.43,37.47,3600.0,33.2343,33.2786,33.2343,33.2698,3600.0
2011-06-23 14:00:00,37.48,37.48,37.4,37.4,3900.0,33.2786,33.2786,33.2076,33.2076,3900.0
2011-06-23 14:05:00,37.42,37.46,37.4,37.45,5500.0,33.2254,33.2609,33.2076,33.252,5500.0
2011-06-23 14:10:00,37.46,37.47,37.37,37.38,3400.0,33.2609,33.2698,33.181,33.1899,3400.0
2011-06-23 14:15:00,37.38,37.38,37.33,37.33,2600.0,33.1899,33.1899,33.1455,33.1455,2600.0
2011-06-23 14:20:00,37.33,37.38,37.29,37.37,4400.0,33.1455,33.1899,33.1099,33.181,4400.0
2011-06-23 14:25:00,37.37,37.37,37.35,37.36,3400.0,33.181,33.181,33.1632,33.1721,3400.0
2011-06-23 14:30:00,37.37,37.41,37.35,37.39,3100.0,33.181,33.2165,33.1632,33.1987,3100.0
2011-06-23 14:35:00,37.37,37.4,37.32,37.32,3500.0,33.181,33.2076,33.1366,33.1366,3500.0
2011-06-23 14:40:00,37.33,37.33,37.31,37.32,3400.0,33.1455,33.1455,33.1277,33.1366,3400.0
2011-06-23 14:45:00,37.32,37.32,37.26,37.27,3800.0,33.1366,33.1366,33.0833,33.0922,3800.0
2011-06-23 14:50:00,37.29,37.31,37.25,37.29,3600.0,33.1099,33.1277,33.0744,33.1099,3600.0
2011-06-23 14:55:00,37.3,37.53,37.29,37.53,17400.0,33.1188,33.323,33.1099,33.323,17400.0
2011-06-23 15:00:00,37.53,37.54,37.39,37.41,19400.0,33.323,33.3319,33.1987,33.2165,19400.0
2011-06-23 15:05:00,37.43,37.52,37.38,37.47,26900.0,33.2343,33.3142,33.1899,33.2698,26900.0
2011-06-23 15:10:00,37.47,37.48,37.42,37.46,14100.0,33.2698,33.2786,33.2254,33.2609,14100.0
2011-06-23 15:15:00,37.46,37.51,37.45,37.46,17700.0,33.2609,33.3053,33.252,33.2609,17700.0
2011-06-23 15:20:00,37.45,37.47,37.41,37.42,25500.0,33.252,33.2698,33.2165,33.2254,25500.0
2011-06-23 15:25:00,37.42,37.44,37.37,37.37,10300.0,33.2254,33.2431,33.181,33.181,10300.0
2011-06-23 15:30:00,37.36,37.37,37.26,37.28,23700.0,33.1721,33.181,33.0833,33.1011,23700.0
2011-06-23 15:35:00,37.28,37.3,37.22,37.25,18900.0,33.1011,33.1188,33.0478,33.0744,18900.0
2011-06-23 15:40:00,37.25,37.3,37.25,37.25,23200.0,33.0744,33.1188,33.0744,33.0744,23200.0
2011-06-23 15:45:00,37.24,37.27,37.19,37.26,35200.0,33.0656,33.0922,33.0212,33.0833,35200.0
2011-06-23 15:50:00,37.25,37.3,37.25,37.29,39400.0,33.0744,33.1188,33.0744,33.1099,39400.0
2011-06-23 15:55:00,37.29,37.36,37.29,37.36,39100.0,33.1099,33.1721,33.1099,33.1721,39100.0
2011-06-24 09:30:00,37.4,37.4,37.38,37.38,1600.0,33.2076,33.2076,33.1899,33.1899,1600.0
2011-06-24 09:35:00,37.41,37.41,37.39,37.39,1300.0,33.2165,33.2165,33.1987,33.1987,1300.0
2011-06-24 09:40:00,37.46,37.46,37.34,37.36,2700.0,33.2609,33.2609,33.1543,33.1721,2700.0
2011-06-24 09:45:00,37.35,37.39,37.33,37.36,2700.0,33.1632,33.1987,33.1455,33.1721,2700.0
2011-06-24 09:50:00,37.33,37.33,37.29,37.3,1300.0,33.1455,33.1455,33.1099,33.1188,1300.0
2011-06-24 09:55:00,37.29,37.34,37.28,37.34,2100.0,33.1099,33.1543,33.1011,33.1543,2100.0
2011-06-24 10:00:00,37.34,37.36,37.29,37.32,6200.0,33.1543,33.1721,33.1099,33.1366,6200.0
2011-06-24 10:05:00,37.27,37.28,37.18,37.2,4100.0,33.0922,33.1011,33.0123,33.03,4100.0
2011-06-24 10:10:00,37.22,37.22,37.01,37.02,5800.0,33.0478,33.0478,32.8613,32.8702,5800.0
2011-06-24 10:15:00,37.01,37.02,36.91,36.95,5100.0,32.8613,32.8702,32.7725,32.8081,5100.0
2011-06-24 10:20:00,36.97,37.01,36.97,36.99,2300.0,32.8258,32.8613,32.8258,32.8436,2300.0
2011-06-24 10:25:00,36.96,37.03,36.95,37.0,7100.0,32.8169,32.8791,32.8081,32.8525,7100.0
2011-06-24 10:30:00,37.0,37.05,36.95,37.05,10200.0,32.8525,32.8968,32.8081,32.8968,10200.0
2011-06-24 10:35:00,37.07,37.1,37.07,37.09,8400.0,32.9146,32.9412,32.9146,32.9324,8400.0
2011-06-24 10:40:00,37.07,37.13,37.07,37.1,9700.0,32.9146,32.9679,32.9146,32.9412,9700.0
2011-06-24 10:45:00,37.08,37.12,37.08,37.12,6300.0,32.9235,32.959,32.9235,32.959,6300.0
2011-06-24 10:50:00,37.1,37.1,37.05,37.1,4000.0,32.9412,32.9412,32.8968,32.9412,4000.0
2011-06-24 10:55:00,37.1,37.13,37.08,37.12,2900.0,32.9412,32.9679,32.9235,32.959,2900.0
2011-06-24 11:00:00,37.13,37.18,37.13,37.18,2500.0,32.9679,33.0123,32.9679,33.0123,2500.0
2011-06-24 11:05:00,37.18,37.18,37.13,37.18,3000.0,33.0123,33.0123,32.9679,33.0123,3000.0
2011-06-24 11:10:00,37.17,37.17,37.1,37.12,5700.0,33.0034,33.0034,32.9412,32.959,5700.0
2011-06-24 11:15:00,37.11,37.12,37.08,37.11,5000.0,32.9501,32.959,32.9235,32.9501,5000.0
2011-06-24 11:20:00,37.11,37.14,37.1,37.14,2400.0,32.9501,32.9768,32.9412,32.9768,2400.0
2011-06-24 11:25:00,37.14,37.15,37.13,37.15,1300.0,32.9768,32.9856,32.9679,32.9856,1300.0
2011-06-24 11:30:00,37.16,37.18,37.14,37.16,3900.0,32.9945,33.0123,32.9768,32.9945,3900.0
2011-06-24 11:35:00,37.15,37.15,37.13,37.14,3600.0,32.9856,32.9856,32.9679,32.9768,3600.0
2011-06-24 11:40:00,37.14,37.19,37.14,37.18,2200.0,32.9768,33.0212,32.9768,33.0123,2200.0
2011-06-24 11:45:00,37.19,37.2,37.18,37.18,1800.0,33.0212,33.03,33.0123,33.0123,1800.0
2011-06-24 11:50:00,37.18,37.19,37.18,37.19,600.0,33.0123,33.0212,33.0123,33.0212,600.0
2011-06-24 11:55:00,37.18,37.18,37.14,37.14,3300.0,33.0123,33.0123,32.9768,32.9768,3300.0
2011-06-24 12:00:00,37.15,37.17,37.15,37.16,8000.0,32.9856,33.0034,32.9856,32.9945,8000.0
2011-06-24 12:05:00,37.17,37.17,37.13,37.14,4500.0,33.0034,33.0034,32.9679,32.9768,4500.0
2011-06-24 12:10:00,37.13,37.13,37.1,37.1,1800.0,32.9679,32.9679,32.9412,32.9412,1800.0
2011-06-24 12:15:00,37.12,37.14,37.12,37.14,700.0,32.959,32.9768,32.959,32.9768,700.0
2011-06-24 12:20:00,37.13,37.13,37.11,37.12,1600.0,32.9679,32.9679,32.9501,32.959,1600.0
2011-06-24 12:25:00,37.13,37.14,37.11,37.12,2400.0,32.9679,32.9768,32.9501,32.959,2400.0
2011-06-24 12:30:00,37.13,37.14,37.13,37.14,1100.0,32.9679,32.9768,32.9679,32.9768,1100.0
2011-06-24 12:35:00,37.13,37.13,37.11,37.12,2500.0,32.9679,32.9679,32.9501,32.959,2500.0
2011-06-24 12:40:00,37.1,37.1,37.07,37.07,4200.0,32.9412,32.9412,32.9146,32.9146,4200.0
2011-06-24 12:45:00,37.06,37.06,36.99,36.99,3000.0,32.9057,32.9057,32.8436,32.8436,3000.0
2011-06-24 12:50:00,37.0,37.01,36.95,36.97,5200.0,32.8525,32.8613,32.8081,32.8258,5200.0
2011-06-24 12:55:00,36.97,36.97,36.96,36.97,1000.0,32.8258,32.8258,32.8169,32.8258,1000.0
2011-06-24 13:00:00,36.98,37.0,36.96,36.96,7700.0,32.8347,32.8525,32.8169,32.8169,7700.0
2011-06-24 13:05:00,36.97,37.0,36.97,37.0,4600.0,32.8258,32.8525,32.8258,32.8525,4600.0
2011-06-24 13:10:00,37.0,37.04,36.99,37.03,4900.0,32.8525,32.888,32.8436,32.8791,4900.0
2011-06-24 13:15:00,37.03,37.05,37.01,37.02,4600.0,32.8791,32.8968,32.8613,32.8702,4600.0
2011-06-24 13:20:00,37.03,37.06,37.02,37.06,3500.0,32.8791,32.9057,32.8702,32.9057,3500.0
2011-06-24 13:25:00,37.05,37.07,37.05,37.06,3400.0,32.8968,32.9146,32.8968,32.9057,3400.0
2011-06-24 13:30:00,37.06,37.07,37.0,37.03,10100.0,32.9057,32.9146,32.8525,32.8791,10100.0
2011-06-24 13:35:00,37.03,37.05,37.0,37.01,12600.0,32.8791,32.8968,32.8525,32.8613,12600.0
2011-06-24 13:40:00,37.01,37.04,36.94,36.99,33900.0,32.8613,32.888,32.7992,32.8436,33900.0
2011-06-24 13:45:00,36.99,36.99,36.95,36.99,6700.0,32.8436,32.8436,32.8081,32.8436,6700.0
2011-06-24 13:50:00,36.99,37.0,36.97,36.97,2300.0,32.8436,32.8525,32.8258,32.8258,2300.0
2011-06-24 13:55:00,36.96,37.0,36.92,37.0,5100.0,32.8169,32.8525,32.7814,32.8525,5100.0
2011-06-24 14:00:00,37.01,37.02,36.97,37.01,6900.0,32.8613,32.8702,32.8258,32.8613,6900.0
2011-06-24 14:05:00,37.0,37.03,36.99,37.0,10900.0,32.8525,32.8791,32.8436,32.8525,10900.0
2011-06-24 14:10:00,37.0,37.01,36.98,37.0,11600.0,32.8525,32.8613,32.8347,32.8525,11600.0
2011-06-24 14:15:00,37.0,37.01,36.97,37.0,7700.0,32.8525,32.8613,32.8258,32.8525,7700.0
2011-06-24 14:20:00,36.99,37.02,36.98,37.02,10700.0,32.8436,32.8702,32.8347,32.8702,10700.0
2011-06-24 14:25:00,37.02,37.03,37.0,37.03,12400.0,32.8702,32.8791,32.8525,32.8791,12400.0
2011-06-24 14:30:00,37.03,37.04,37.01,37.01,16800.0,32.8791,32.888,32.8613,32.8613,16800.0
2011-06-24 14:35:00,37.01,37.02,36.98,36.99,10200.0,32.8613,32.8702,32.8347,32.8436,10200.0
2011-06-24 14:40:00,37.0,37.02,36.99,37.02,3100.0,32.8525,32.8702,32.8436,32.8702,3100.0
2011-06-24 14:45:00,37.03,37.05,37.0,37.0,5800.0,32.8791,32.8968,32.8525,32.8525,5800.0
2011-06-24 14:50:00,37.0,37.04,36.99,37.0,10100.0,32.8525,32.888,32.8436,32.8525,10100.0
2011-06-24 14:55:00,37.0,37.0,36.96,36.99,3200.0,32.8525,32.8525,32.8169,32.8436,3200.0
2011-06-24 15:00:00,37.0,37.0,36.97,36.98,7100.0,32.8525,32.8525,32.8258,32.8347,7100.0
2011-06-24 15:05:00,36.98,36.99,36.97,36.97,8500.0,32.8347,32.8436,32.8258,32.8258,8500.0
2011-06-24 15:10:00,36.97,36.99,36.96,36.98,8700.0,32.8258,32.8436,32.8169,32.8347,8700.0
2011-06-24 15:15:00,36.99,37.0,36.99,37.0,11300.0,32.8436,32.8525,32.8436,32.8525,11300.0
2011-06-24 15:20:00,36.99,37.0,36.98,37.0,7800.0,32.8436,32.8525,32.8347,32.8525,7800.0
2011-06-24 15:25:00,36.99,37.01,36.99,37.01,12300.0,32.8436,32.8613,32.8436,32.8613,12300.0
2011-06-24 15:30:00,37.0,37.16,37.0,37.16,64600.0,32.8525,32.9945,32.8525,32.9945,64600.0
2011-06-24 15:35:00,37.17,37.17,37.11,37.11,11000.0,33.0034,33.0034,32.9501,32.9501,11000.0
2011-06-24 15:40:00,37.11,37.14,37.1,37.11,9700.0,32.9501,32.9768,32.9412,32.9501,9700.0
2011-06-24 15:45:00,37.1,37.1,36.85,36.86,52300.0,32.9412,32.9412,32.7193,32.7281,52300.0
2011-06-24 15:50:00,36.86,36.9,36.81,36.81,33100.0,32.7281,32.7637,32.6838,32.6838,33100.0
2011-06-24 15:55:00,36.82,36.93,36.81,36.91,59900.0,32.6926,32.7903,32.6838,32.7725,59900.0
2011-06-27 09:30:00,36.96,36.97,36.84,36.89,2900.0,32.8169,32.8258,32.7104,32.7548,2900.0
2011-06-27 09:35:00,36.86,36.88,36.76,36.82,1700.0,32.7281,32.7459,32.6394,32.6926,1700.0
2011-06-27 09:40:00,36.79,36.86,36.7,36.79,4000.0,32.666,32.7281,32.5861,32.666,4000.0
2011-06-27 09:45:00,36.78,36.95,36.78,36.93,6600.0,32.6571,32.8081,32.6571,32.7903,6600.0
2011-06-27 09:50:00,36.94,37.11,36.93,37.01,8300.0,32.7992,32.9501,32.7903,32.8613,8300.0
2011-06-27 09:55:00,37.02,37.02,36.84,36.86,9000.0,32.8702,32.8702,32.7104,32.7281,9000.0
2011-06-27 10:00:00,36.87,37.04,36.87,37.01,6900.0,32.737,32.888,32.737,32.8613,6900.0
2011-06-27 10:05:00,37.02,37.05,37.0,37.02,3400.0,32.8702,32.8968,32.8525,32.8702,3400.0
2011-06-27 10:10:00,37.03,37.18,37.03,37.18,7800.0,32.8791,33.0123,32.8791,33.0123,7800.0
2011-06-27 10:15:00,37.21,37.26,37.16,37.26,4400.0,33.0389,33.0833,32.9945,33.0833,4400.0
2011-06-27 10:20:00,37.28,37.28,37.23,37.26,2900.0,33.1011,33.1011,33.0567,33.0833,2900.0
2011-06-27 10:25:00,37.28,37.39,37.28,37.39,4500.0,33.1011,33.1987,33.1011,33.1987,4500.0
2011-06-27 10:30:00,37.41,37.41,37.32,37.33,1200.0,33.2165,33.2165,33.1366,33.1455,1200.0
2011-06-27 10:35:00,37.31,37.34,37.27,37.34,900.0,33.1277,33.1543,33.0922,33.1543,900.0
2011-06-27 10:40:00,37.3,37.34,37.27,37.34,1400.0,33.1188,33.1543,33.0922,33.1543,1400.0
2011-06-27 10:45:00,37.37,37.37,37.34,37.34,800.0,33.181,33.181,33.1543,33.1543,800.0
2011-06-27 10:50:00,37.31,37.36,37.31,37.32,1700.0,33.1277,33.1721,33.1277,33.1366,1700.0
2011-06-27 10:55:00,37.34,37.37,37.34,37.37,600.0,33.1543,33.181,33.1543,33.181,600.0
2011-06-27 11:00:00,37.36,37.36,37.31,37.32,2600.0,33.1721,33.1721,33.1277,33.1366,2600.0
2011-06-27 11:05:00,37.32,37.32,37.27,37.28,2000.0,33.1366,33.1366,33.0922,33.1011,2000.0
2011-06-27 11:10:00,37.27,37.27,37.21,37.25,800.0,33.0922,33.0922,33.0389,33.0744,800.0
2011-06-27 11:15:00,37.25,37.26,37.25,37.26,800.0,33.0744,33.0833,33.0744,33.0833,800.0
2011-06-27 11:20:00,37.25,37.26,37.24,37.24,2100.0,33.0744,33.0833,33.0656,33.0656,2100.0
2011-06-27 11:25:00,37.25,37.27,37.25,37.27,2900.0,33.0744,33.0922,33.0744,33.0922,2900.0
2011-06-27 11:30:00,37.26,37.28,37.24,37.28,1800.0,33.0833,33.1011,33.0656,33.1011,1800.0
2011-06-27 11:35:00,37.29,37.29,37.27,37.28,1100.0,33.1099,33.1099,33.0922,33.1011,1100.0
2011-06-27 11:40:00,37.28,37.31,37.28,37.28,700.0,33.1011,33.1277,33.1011,33.1011,700.0
2011-06-27 11:45:00,37.27,37.31,37.26,37.31,3200.0,33.0922,33.1277,33.0833,33.1277,3200.0
2011-06-27 11:50:00,37.3,37.32,37.3,37.32,300.0,33.1188,33.1366,33.1188,33.1366,300.0
2011-06-27 11:55:00,37.31,37.31,37.3,37.3,200.0,33.1277,33.1277,33.1188,33.1188,200.0
2011-06-27 12:00:00,37.3,37.33,37.3,37.33,1100.0,33.1188,33.1455,33.1188,33.1455,1100.0
2011-06-27 12:05:00,37.31,37.33,37.31,37.32,1300.0,33.1277,33.1455,33.1277,33.1366,1300.0
2011-06-27 12:10:00,37.32,37.33,37.31,37.32,1000.0,33.1366,33.1455,33.1277,33.1366,1000.0
2011-06-27 12:15:00,37.31,37.31,37.27,37.27,1600.0,33.1277,33.1277,33.0922,33.0922,1600.0
2011-06-27 12:20:00,37.27,37.32,37.27,37.32,2800.0,33.0922,33.1366,33.0922,33.1366,2800.0
2011-06-27 12:25:00,37.31,37.35,37.3,37.35,2400.0,33.1277,33.1632,33.1188,33.1632,2400.0
2011-06-27 12:30:00,37.36,37.42,37.36,37.4,2200.0,33.1721,33.2254,33.1721,33.2076,2200.0
2011-06-27 12:35:00,37.41,37.42,37.4,37.41,1700.0,33.2165,33.2254,33.2076,33.2165,1700.0
2011-06-27 12:40:00,37.42,37.44,37.42,37.44,2400.0,33.2254,33.2431,33.2254,33.2431,2400.0
2011-06-27 12:45:00,37.43,37.44,37.42,37.43,1700.0,33.2343,33.2431,33.2254,33.2343,1700.0
2011-06-27 12:50:00,37.44,37.46,37.44,37.45,1800.0,33.2431,33.2609,33.2431,33.252,1800.0
2011-06-27 12:55:00,37.46,37.46,37.43,37.43,2300.0,33.2609,33.2609,33.2343,33.2343,2300.0
2011-06-27 13:00:00,37.42,37.43,37.42,37.43,1500.0,33.2254,33.2343,33.2254,33.2343,1500.0
2011-06-27 13:05:00,37.43,37.47,37.43,37.44,4600.0,33.2343,33.2698,33.2343,33.2431,4600.0
2011-06-27 13:10:00,37.46,37.46,37.44,37.46,2800.0,33.2609,33.2609,33.2431,33.2609,2800.0
2011-06-27 13:15:00,37.46,37.47,37.46,37.46,1500.0,33.2609,33.2698,33.2609,33.2609,1500.0
2011-06-27 13:20:00,37.45,37.45,37.4,37.42,3400.0,33.252,33.252,33.2076,33.2254,3400.0
2011-06-27 13:25:00,37.4,37.4,37.38,37.4,2100.0,33.2076,33.2076,33.1899,33.2076,2100.0
2011-06-27 13:30:00,37.4,37.43,37.39,37.43,3700.0,33.2076,33.2343,33.1987,33.2343,3700.0
2011-06-27 13:35:00,37.42,37.43,37.41,37.43,2200.0,33.2254,33.2343,33.2165,33.2343,2200.0
2011-06-27 13:40:00,37.41,37.42,37.4,37.4,2600.0,33.2165,33.2254,33.2076,33.2076,2600.0
2011-06-27 13:45:00,37.41,37.41,37.39,37.39,4400.0,33.2165,33.2165,33.1987,33.1987,4400.0
2011-06-27 13:50:00,37.4,37.45,37.4,37.45,1400.0,33.2076,33.252,33.2076,33.252,1400.0
2011-06-27 13:55:00,37.46,37.46,37.44,37.44,1600.0,33.2609,33.2609,33.2431,33.2431,1600.0
2011-06-27 14:00:00,37.45,37.56,37.45,37.52,3300.0,33.252,33.3497,33.252,33.3142,3300.0
2011-06-27 14:05:00,37.56,37.56,37.53,37.56,1600.0,33.3497,33.3497,33.323,33.3497,1600.0
2011-06-27 14:10:00,37.6,37.6,37.56,37.59,2100.0,33.3852,33.3852,33.3497,33.3763,2100.0
2011-06-27 14:15:00,37.58,37.58,37.56,37.57,1300.0,33.3674,33.3674,33.3497,33.3586,1300.0
2011-06-27 14:20:00,37.56,37.56,37.54,37.56,2000.0,33.3497,33.3497,33.3319,33.3497,2000.0
2011-06-27 14:25:00,37.55,37.57,37.53,37.55,1900.0,33.3408,33.3586,33.323,33.3408,1900.0
2011-06-27 14:30:00,37.55,37.57,37.55,37.56,1200.0,33.3408,33.3586,33.3408,33.3497,1200.0
2011-06-27 14:35:00,37.55,37.55,37.54,37.54,1300.0,33.3408,33.3408,33.3319,33.3319,1300.0
2011-06-27 14:40:00,37.55,37.55,37.51,37.51,2000.0,33.3408,33.3408,33.3053,33.3053,2000.0
2011-06-27 14:45:00,37.53,37.54,37.5,37.5,3800.0,33.323,33.3319,33.2964,33.2964,3800.0
2011-06-27 14:50:00,37.48,37.5,37.47,37.5,4500.0,33.2786,33.2964,33.2698,33.2964,4500.0
2011-06-27 14:55:00,37.49,37.51,37.49,37.51,900.0,33.2875,33.3053,33.2875,33.3053,900.0
2011-06-27 15:00:00,37.51,37.52,37.5,37.5,1900.0,33.3053,33.3142,33.2964,33.2964,1900.0
2011-06-27 15:05:00,37.5,37.51,37.48,37.49,4700.0,33.2964,33.3053,33.2786,33.2875,4700.0
2011-06-27 15:10:00,37.49,37.51,37.48,37.5,3100.0,33.2875,33.3053,33.2786,33.2964,3100.0
2011-06-27 15:15:00,37.5,37.51,37.5,37.51,3300.0,33.2964,33.3053,33.2964,33.3053,3300.0
2011-06-27 15:20:00,37.5,37.61,37.5,37.59,14700.0,33.2964,33.3941,33.2964,33.3763,14700.0
2011-06-27 15:25:00,37.59,37.61,37.56,37.59,13000.0,33.3763,33.3941,33.3497,33.3763,13000.0
2011-06-27 15:30:00,37.59,37.61,37.58,37.6,4000.0,33.3763,33.3941,33.3674,33.3852,4000.0
2011-06-27 15:35:00,37.6,37.6,37.54,37.55,10300.0,33.3852,33.3852,33.3319,33.3408,10300.0
2011-06-27 15:40:00,37.54,37.6,37.54,37.58,13600.0,33.3319,33.3852,33.3319,33.3674,13600.0
2011-06-27 15:45:00,37.59,37.64,37.58,37.62,23700.0,33.3763,33.4207,33.3674,33.403,23700.0
2011-06-27 15:50:00,37.62,37.68,37.6,37.68,31400.0,33.403,33.4562,33.3852,33.4562,31400.0
2011-06-27 15:55:00,37.67,37.67,37.55,37.56,55800.0,33.4473,33.4473,33.3408,33.3497,55800.0
2011-06-28 09:30:00,37.58,37.59,37.48,37.59,8900.0,33.3674,33.3763,33.2786,33.3763,8900.0
2011-06-28 09:35:00,37.62,37.78,37.62,37.78,2900.0,33.403,33.545,33.403,33.545,2900.0
2011-06-28 09:40:00,37.78,37.78,37.78,37.78,0.0,33.545,33.545,33.545,33.545,0.0
2011-06-28 09:45:00,37.86,37.87,37.81,37.85,3500.0,33.6161,33.6249,33.5717,33.6072,3500.0
2011-06-28 09:50:00,37.87,37.92,37.75,37.92,9300.0,33.6249,33.6693,33.5184,33.6693,9300.0
2011-06-28 09:55:00,37.93,37.99,37.92,37.99,1400.0,33.6782,33.7315,33.6693,33.7315,1400.0
2011-06-28 10:00:00,37.94,38.01,37.94,37.99,7200.0,33.6871,33.7492,33.6871,33.7315,7200.0
2011-06-28 10:05:00,37.99,38.0,37.94,37.99,1700.0,33.7315,33.7404,33.6871,33.7315,1700.0
2011-06-28 10:10:00,37.99,38.0,37.97,37.99,2400.0,33.7315,33.7404,33.7137,33.7315,2400.0
2011-06-28 10:15:00,37.96,38.0,37.91,37.94,5900.0,33.7048,33.7404,33.6604,33.6871,5900.0
2011-06-28 10:20:00,37.93,37.94,37.87,37.88,2400.0,33.6782,33.6871,33.6249,33.6338,2400.0
2011-06-28 10:25:00,37.93,37.93,37.91,37.93,1000.0,33.6782,33.6782,33.6604,33.6782,1000.0
2011-06-28 10:30:00,37.99,38.01,37.99,37.99,8200.0,33.7315,33.7492,33.7315,33.7315,8200.0
2011-06-28 10:35:00,38.0,38.0,37.94,37.94,1900.0,33.7404,33.7404,33.6871,33.6871,1900.0
2011-06-28 10:40:00,37.95,37.98,37.94,37.98,1900.0,33.696,33.7226,33.6871,33.7226,1900.0
2011-06-28 10:45:00,37.97,37.97,37.97,37.97,500.0,33.7137,33.7137,33.7137,33.7137,500.0
2011-06-28 10:50:00,37.95,37.95,37.94,37.95,1300.0,33.696,33.696,33.6871,33.696,1300.0
2011-06-28 10:55:00,37.94,37.95,37.91,37.91,1500.0,33.6871,33.696,33.6604,33.6604,1500.0
2011-06-28 11:00:00,37.91,37.91,37.89,37.91,800.0,33.6604,33.6604,33.6427,33.6604,800.0
2011-06-28 11:05:00,37.92,37.94,37.9,37.93,3100.0,33.6693,33.6871,33.6516,33.6782,3100.0
2011-06-28 11:10:00,37.95,37.98,37.93,37.96,4100.0,33.696,33.7226,33.6782,33.7048,4100.0
2011-06-28 11:15:00,37.96,37.97,37.95,37.96,1700.0,33.7048,33.7137,33.696,33.7048,1700.0
2011-06-28 11:20:00,37.97,37.97,37.94,37.95,2200.0,33.7137,33.7137,33.6871,33.696,2200.0
2011-06-28 11:25:00,37.94,37.96,37.93,37.95,700.0,33.6871,33.7048,33.6782,33.696,700.0
2011-06-28 11:30:00,37.95,37.96,37.92,37.96,700.0,33.696,33.7048,33.6693,33.7048,700.0
2011-06-28 11:35:00,37.96,37.96,37.92,37.95,800.0,33.7048,33.7048,33.6693,33.696,800.0
2011-06-28 11:40:00,37.95,37.95,37.95,37.95,100.0,33.696,33.696,33.696,33.696,100.0
2011-06-28 11:45:00,37.96,38.01,37.96,38.0,9500.0,33.7048,33.7492,33.7048,33.7404,9500.0
2011-06-28 11:50:00,38.0,38.0,37.98,37.98,1100.0,33.7404,33.7404,33.7226,33.7226,1100.0
2011-06-28 11:55:00,37.98,37.99,37.96,37.99,500.0,33.7226,33.7315,33.7048,33.7315,500.0
2011-06-28 12:00:00,38.0,38.02,37.99,38.0,12600.0,33.7404,33.7581,33.7315,33.7404,12600.0
2011-06-28 12:05:00,38.0,38.0,38.0,38.0,2000.0,33.7404,33.7404,33.7404,33.7404,2000.0
2011-06-28 12:10:00,38.0,38.0,37.99,37.99,2400.0,33.7404,33.7404,33.7315,33.7315,2400.0
2011-06-28 12:15:00,37.99,38.0,37.99,38.0,2300.0,33.7315,33.7404,33.7315,33.7404,2300.0
2011-06-28 12:20:00,38.0,38.0,37.99,37.99,1000.0,33.7404,33.7404,33.7315,33.7315,1000.0
2011-06-28 12:25:00,38.0,38.0,37.99,37.99,3200.0,33.7404,33.7404,33.7315,33.7315,3200.0
2011-06-28 12:30:00,38.0,38.0,37.94,37.95,4600.0,33.7404,33.7404,33.6871,33.696,4600.0
2011-06-28 12:35:00,37.95,37.96,37.94,37.94,2100.0,33.696,33.7048,33.6871,33.6871,2100.0
2011-06-28 12:40:00,37.94,38.0,37.94,37.97,33000.0,33.6871,33.7404,33.6871,33.7137,33000.0
2011-06-28 12:45:00,37.98,37.99,37.93,37.93,11400.0,33.7226,33.7315,33.6782,33.6782,11400.0
2011-06-28 12:50:00,37.94,37.95,37.88,37.88,24900.0,33.6871,33.696,33.6338,33.6338,24900.0
2011-06-28 12:55:00,37.86,37.89,37.86,37.88,5600.0,33.6161,33.6427,33.6161,33.6338,5600.0
2011-06-28 13:00:00,37.87,37.87,37.82,37.87,3900.0,33.6249,33.6249,33.5805,33.6249,3900.0
2011-06-28 13:05:00,37.86,37.86,37.84,37.84,3900.0,33.6161,33.6161,33.5983,33.5983,3900.0
2011-06-28 13:10:00,37.85,37.86,37.85,37.86,1500.0,33.6072,33.6161,33.6072,33.6161,1500.0
2011-06-28 13:15:00,37.86,37.87,37.86,37.87,600.0,33.6161,33.6249,33.6161,33.6249,600.0
2011-06-28 13:20:00,37.87,37.9,37.87,37.89,2100.0,33.6249,33.6516,33.6249,33.6427,2100.0
2011-06-28 13:25:00,37.9,37.9,37.9,37.9,1300.0,33.6516,33.6516,33.6516,33.6516,1300.0
2011-06-28 13:30:00,37.9,37.9,37.87,37.9,3100.0,33.6516,33.6516,33.6249,33.6516,3100.0
2011-06-28 13:35:00,37.89,37.91,37.89,37.9,3500.0,33.6427,33.6604,33.6427,33.6516,3500.0
2011-06-28 13:40:00,37.9,37.91,37.88,37.88,3100.0,33.6516,33.6604,33.6338,33.6338,3100.0
2011-06-28 13:45:00,37.89,37.91,37.89,37.9,3300.0,33.6427,33.6604,33.6427,33.6516,3300.0
2011-06-28 13:50:00,37.89,37.9,37.87,37.9,4400.0,33.6427,33.6516,33.6249,33.6516,4400.0
2011-06-28 13:55:00,37.9,37.9,37.89,37.9,2200.0,33.6516,33.6516,33.6427,33.6516,2200.0
2011-06-28 14:00:00,37.89,37.9,37.89,37.9,4000.0,33.6427,33.6516,33.6427,33.6516,4000.0
2011-06-28 14:05:00,37.9,37.9,37.86,37.87,6100.0,33.6516,33.6516,33.6161,33.6249,6100.0
2011-06-28 14:10:00,37.89,37.9,37.88,37.9,2000.0,33.6427,33.6516,33.6338,33.6516,2000.0
2011-06-28 14:15:00,37.88,37.89,37.88,37.89,1000.0,33.6338,33.6427,33.6338,33.6427,1000.0
2011-06-28 14:20:00,37.9,37.91,37.9,37.9,3200.0,33.6516,33.6604,33.6516,33.6516,3200.0
2011-06-28 14:25:00,37.9,37.9,37.89,37.9,3600.0,33.6516,33.6516,33.6427,33.6516,3600.0
2011-06-28 14:30:00,37.9,37.9,37.89,37.9,4300.0,33.6516,33.6516,33.6427,33.6516,4300.0
2011-06-28 14:35:00,37.9,37.92,37.89,37.9,63700.0,33.6516,33.6693,33.6427,33.6516,63700.0
2011-06-28 14:40:00,37.9,37.91,37.89,37.89,5400.0,33.6516,33.6604,33.6427,33.6427,5400.0
2011-06-28 14:45:00,37.89,37.94,37.89,37.9,3800.0,33.6427,33.6871,33.6427,33.6516,3800.0
2011-06-28 14:50:00,37.9,37.93,37.9,37.93,3900.0,33.6516,33.6782,33.6516,33.6782,3900.0
2011-06-28 14:55:00,37.94,37.94,37.89,37.9,10800.0,33.6871,33.6871,33.6427,33.6516,10800.0
2011-06-28 15:00:00,37.9,37.9,37.89,37.9,2900.0,33.6516,33.6516,33.6427,33.6516,2900.0
2011-06-28 15:05:00,37.9,37.91,37.89,37.9,4600.0,33.6516,33.6604,33.6427,33.6516,4600.0
2011-06-28 15:10:00,37.9,37.9,37.88,37.89,4500.0,33.6516,33.6516,33.6338,33.6427,4500.0
2011-06-28 15:15:00,37.89,37.9,37.88,37.88,5900.0,33.6427,33.6516,33.6338,33.6338,5900.0
2011-06-28 15:20:00,37.88,37.89,37.87,37.89,29400.0,33.6338,33.6427,33.6249,33.6427,29400.0
2011-06-28 15:25:00,37.89,37.9,37.87,37.88,10100.0,33.6427,33.6516,33.6249,33.6338,10100.0
2011-06-28 15:30:00,37.88,37.89,37.87,37.88,12900.0,33.6338,33.6427,33.6249,33.6338,12900.0
2011-06-28 15:35:00,37.89,37.9,37.84,37.85,9300.0,33.6427,33.6516,33.5983,33.6072,9300.0
2011-06-28 15:40:00,37.85,37.9,37.85,37.89,5900.0,33.6072,33.6516,33.6072,33.6427,5900.0
2011-06-28 15:45:00,37.9,37.92,37.87,37.88,16200.0,33.6516,33.6693,33.6249,33.6338,16200.0
2011-06-28 15:50:00,37.87,37.9,37.85,37.9,9500.0,33.6249,33.6516,33.6072,33.6516,9500.0
2011-06-28 15:55:00,37.89,37.9,37.89,37.9,24500.0,33.6427,33.6516,33.6427,33.6516,24500.0
2011-06-29 09:30:00,38.11,38.11,37.79,37.81,8000.0,33.838,33.838,33.5539,33.5717,8000.0
2011-06-29 09:35:00,37.79,38.0,37.78,37.95,4000.0,33.5539,33.7404,33.545,33.696,4000.0
2011-06-29 09:40:00,37.95,38.01,37.87,37.88,4000.0,33.696,33.7492,33.6249,33.6338,4000.0
2011-06-29 09:45:00,37.89,37.95,37.89,37.92,5000.0,33.6427,33.696,33.6427,33.6693,5000.0
2011-06-29 09:50:00,37.92,37.94,37.91,37.93,1900.0,33.6693,33.6871,33.6604,33.6782,1900.0
2011-06-29 09:55:00,37.95,37.99,37.95,37.99,1100.0,33.696,33.7315,33.696,33.7315,1100.0
2011-06-29 10:00:00,38.01,38.05,37.95,38.02,3600.0,33.7492,33.7848,33.696,33.7581,3600.0
2011-06-29 10:05:00,37.97,38.03,37.89,37.91,16100.0,33.7137,33.767,33.6427,33.6604,16100.0
2011-06-29 10:10:00,37.88,37.93,37.85,37.93,16900.0,33.6338,33.6782,33.6072,33.6782,16900.0
2011-06-29 10:15:00,37.92,37.93,37.91,37.93,1500.0,33.6693,33.6782,33.6604,33.6782,1500.0
2011-06-29 10:20:00,37.92,37.93,37.87,37.87,2200.0,33.6693,33.6782,33.6249,33.6249,2200.0
2011-06-29 10:25:00,37.88,37.96,37.88,37.96,2500.0,33.6338,33.7048,33.6338,33.7048,2500.0
2011-06-29 10:30:00,37.98,38.05,37.97,38.02,2600.0,33.7226,33.7848,33.7137,33.7581,2600.0
2011-06-29 10:35:00,38.02,38.09,38.01,38.08,1800.0,33.7581,33.8203,33.7492,33.8114,1800.0
2011-06-29 10:40:00,38.09,38.18,38.09,38.16,4800.0,33.8203,33.9002,33.8203,33.8824,4800.0
2011-06-29 10:45:00,38.14,38.14,37.98,37.98,5600.0,33.8647,33.8647,33.7226,33.7226,5600.0
2011-06-29 10:50:00,38.0,38.0,38.0,38.0,800.0,33.7404,33.7404,33.7404,33.7404,800.0
2011-06-29 10:55:00,38.0,38.01,37.98,38.0,11100.0,33.7404,33.7492,33.7226,33.7404,11100.0
2011-06-29 11:00:00,38.0,38.0,37.94,37.94,2600.0,33.7404,33.7404,33.6871,33.6871,2600.0
2011-06-29 11:05:00,37.94,37.97,37.94,37.95,2900.0,33.6871,33.7137,33.6871,33.696,2900.0
2011-06-29 11:10:00,37.95,37.95,37.88,37.88,6800.0,33.696,33.696,33.6338,33.6338,6800.0
2011-06-29 11:15:00,37.87,37.89,37.87,37.89,3300.0,33.6249,33.6427,33.6249,33.6427,3300.0
2011-06-29 11:20:00,37.9,37.94,37.89,37.93,2400.0,33.6516,33.6871,33.6427,33.6782,2400.0
2011-06-29 11:25:00,37.91,37.93,37.9,37.93,1500.0,33.6604,33.6782,33.6516,33.6782,1500.0
2011-06-29 11:30:00,37.93,37.95,37.9,37.9,3400.0,33.6782,33.696,33.6516,33.6516,3400.0
2011-06-29 11:35:00,37.9,37.9,37.87,37.87,2500.0,33.6516,33.6516,33.6249,33.6249,2500.0
2011-06-29 11:40:00,37.9,37.9,37.88,37.88,2100.0,33.6516,33.6516,33.6338,33.6338,2100.0
2011-06-29 11:45:00,37.87,37.93,37.87,37.91,1900.0,33.6249,33.6782,33.6249,33.6604,1900.0
2011-06-29 11:50:00,37.9,37.9,37.88,37.9,5500.0,33.6516,33.6516,33.6338,33.6516,5500.0
2011-06-29 11:55:00,37.92,37.95,37.91,37.92,3500.0,33.6693,33.696,33.6604,33.6693,3500.0
2011-06-29 12:00:00,37.92,37.94,37.89,37.92,15000.0,33.6693,33.6871,33.6427,33.6693,15000.0
2011-06-29 12:05:00,37.92,37.93,37.9,37.92,5200.0,33.6693,33.6782,33.6516,33.6693,5200.0
2011-06-29 12:10:00,37.92,37.93,37.89,37.89,6100.0,33.6693,33.6782,33.6427,33.6427,6100.0
2011-06-29 12:15:00,37.9,37.92,37.89,37.9,2600.0,33.6516,33.6693,33.6427,33.6516,2600.0
2011-06-29 12:20:00,37.92,37.92,37.89,37.92,2800.0,33.6693,33.6693,33.6427,33.6693,2800.0
2011-06-29 12:25:00,37.92,37.93,37.91,37.92,4800.0,33.6693,33.6782,33.6604,33.6693,4800.0
2011-06-29 12:30:00,37.91,37.93,37.9,37.9,3600.0,33.6604,33.6782,33.6516,33.6516,3600.0
2011-06-29 12:35:00,37.91,37.91,37.9,37.91,1700.0,33.6604,33.6604,33.6516,33.6604,1700.0
2011-06-29 12:40:00,37.92,37.94,37.92,37.94,1500.0,33.6693,33.6871,33.6693,33.6871,1500.0
2011-06-29 12:45:00,37.94,37.95,37.92,37.92,4200.0,33.6871,33.696,33.6693,33.6693,4200.0
2011-06-29 12:50:00,37.92,37.93,37.9,37.91,5000.0,33.6693,33.6782,33.6516,33.6604,5000.0
2011-06-29 12:55:00,37.9,37.9,37.88,37.9,3900.0,33.6516,33.6516,33.6338,33.6516,3900.0
2011-06-29 13:00:00,37.89,37.91,37.88,37.91,2900.0,33.6427,33.6604,33.6338,33.6604,2900.0
2011-06-29 13:05:00,37.91,37.92,37.89,37.9,5100.0,33.6604,33.6693,33.6427,33.6516,5100.0
2011-06-29 13:10:00,37.9,37.93,37.9,37.9,3500.0,33.6516,33.6782,33.6516,33.6516,3500.0
2011-06-29 13:15:00,37.91,37.91,37.87,37.88,4000.0,33.6604,33.6604,33.6249,33.6338,4000.0
2011-06-29 13:20:00,37.89,37.89,37.87,37.87,1600.0,33.6427,33.6427,33.6249,33.6249,1600.0
2011-06-29 13:25:00,37.88,37.9,37.87,37.88,3600.0,33.6338,33.6516,33.6249,33.6338,3600.0
2011-06-29 13:30:00,37.89,37.91,37.89,37.91,4700.0,33.6427,33.6604,33.6427,33.6604,4700.0
2011-06-29 13:35:00,37.92,37.92,37.91,37.92,1500.0,33.6693,33.6693,33.6604,33.6693,1500.0
2011-06-29 13:40:00,37.92,37.92,37.91,37.91,4800.0,33.6693,33.6693,33.6604,33.6604,4800.0
2011-06-29 13:45:00,37.91,37.92,37.89,37.9,5400.0,33.6604,33.6693,33.6427,33.6516,5400.0
2011-06-29 13:50:00,37.89,37.89,37.87,37.87,11900.0,33.6427,33.6427,33.6249,33.6249,11900.0
2011-06-29 13:55:00,37.88,37.9,37.88,37.89,3100.0,33.6338,33.6516,33.6338,33.6427,3100.0
2011-06-29 14:00:00,37.89,37.9,37.88,37.89,1800.0,33.6427,33.6516,33.6338,33.6427,1800.0
2011-06-29 14:05:00,37.89,37.9,37.87,37.88,14000.0,33.6427,33.6516,33.6249,33.6338,14000.0
2011-06-29 14:10:00,37.88,37.88,37.83,37.88,16800.0,33.6338,33.6338,33.5894,33.6338,16800.0
2011-06-29 14:15:00,37.88,37.92,37.88,37.92,5400.0,33.6338,33.6693,33.6338,33.6693,5400.0
2011-06-29 14:20:00,37.91,37.95,37.89,37.89,13400.0,33.6604,33.696,33.6427,33.6427,13400.0
2011-06-29 14:25:00,37.89,37.91,37.89,37.91,3800.0,33.6427,33.6604,33.6427,33.6604,3800.0
2011-06-29 14:30:00,37.91,37.92,37.89,37.89,1500.0,33.6604,33.6693,33.6427,33.6427,1500.0
2011-06-29 14:35:00,37.91,37.91,37.88,37.9,4500.0,33.6604,33.6604,33.6338,33.6516,4500.0
2011-06-29 14:40:00,37.9,37.91,37.84,37.87,3200.0,33.6516,33.6604,33.5983,33.6249,3200.0
2011-06-29 14:45:00,37.87,37.89,37.86,37.86,5700.0,33.6249,33.6427,33.6161,33.6161,5700.0
2011-06-29 14:50:00,37.86,37.92,37.86,37.87,6900.0,33.6161,33.6693,33.6161,33.6249,6900.0
2011-06-29 14:55:00,37.87,37.91,37.87,37.9,3700.0,33.6249,33.6604,33.6249,33.6516,3700.0
2011-06-29 15:00:00,37.9,37.93,37.9,37.91,3700.0,33.6516,33.6782,33.6516,33.6604,3700.0
2011-06-29 15:05:00,37.9,37.9,37.88,37.9,3300.0,33.6516,33.6516,33.6338,33.6516,3300.0
2011-06-29 15:10:00,37.9,37.94,37.9,37.93,6300.0,33.6516,33.6871,33.6516,33.6782,6300.0
2011-06-29 15:15:00,37.92,37.92,37.89,37.91,10600.0,33.6693,33.6693,33.6427,33.6604,10600.0
2011-06-29 15:20:00,37.91,37.94,37.89,37.92,9800.0,33.6604,33.6871,33.6427,33.6693,9800.0
2011-06-29 15:25:00,37.94,37.97,37.9,37.91,14000.0,33.6871,33.7137,33.6516,33.6604,14000.0
2011-06-29 15:30:00,37.92,37.97,37.92,37.96,7000.0,33.6693,33.7137,33.6693,33.7048,7000.0
2011-06-29 15:35:00,37.95,37.97,37.94,37.95,7900.0,33.696,33.7137,33.6871,33.696,7900.0
2011-06-29 15:40:00,37.95,37.96,37.92,37.93,8300.0,33.696,33.7048,33.6693,33.6782,8300.0
2011-06-29 15:45:00,37.92,37.96,37.89,37.91,22200.0,33.6693,33.7048,33.6427,33.6604,22200.0
2011-06-29 15:50:00,37.91,37.97,37.91,37.95,12100.0,33.6604,33.7137,33.6604,33.696,12100.0
2011-06-29 15:55:00,37.96,37.97,37.88,37.91,64000.0,33.7048,33.7137,33.6338,33.6604,64000.0
2011-06-30 09:30:00,37.94,38.01,37.83,37.85,2800.0,33.6871,33.7492,33.5894,33.6072,2800.0
2011-06-30 09:35:00,37.89,38.01,37.89,37.9,3700.0,33.6427,33.7492,33.6427,33.6516,3700.0
2011-06-30 09:40:00,37.92,38.03,37.89,38.02,2500.0,33.6693,33.767,33.6427,33.7581,2500.0
2011-06-30 09:45:00,37.99,38.03,37.94,37.94,10000.0,33.7315,33.767,33.6871,33.6871,10000.0
2011-06-30 09:50:00,37.94,37.99,37.86,37.94,10100.0,33.6871,33.7315,33.6161,33.6871,10100.0
2011-06-30 09:55:00,37.96,37.99,37.9,37.9,3000.0,33.7048,33.7315,33.6516,33.6516,3000.0
2011-06-30 10:00:00,37.91,38.0,37.91,37.97,13600.0,33.6604,33.7404,33.6604,33.7137,13600.0
2011-06-30 10:05:00,37.97,38.0,37.94,37.98,13500.0,33.7137,33.7404,33.6871,33.7226,13500.0
2011-06-30 10:10:00,37.98,37.99,37.95,37.98,2500.0,33.7226,33.7315,33.696,33.7226,2500.0
2011-06-30 10:15:00,37.98,38.0,37.97,38.0,7600.0,33.7226,33.7404,33.7137,33.7404,7600.0
2011-06-30 10:20:00,38.0,38.06,37.99,38.03,76800.0,33.7404,33.7936,33.7315,33.767,76800.0
2011-06-30 10:25:00,38.04,38.05,37.99,37.99,7900.0,33.7759,33.7848,33.7315,33.7315,7900.0
2011-06-30 10:30:00,38.0,38.02,37.99,38.0,6600.0,33.7404,33.7581,33.7315,33.7404,6600.0
2011-06-30 10:35:00,38.0,38.05,38.0,38.0,6900.0,33.7404,33.7848,33.7404,33.7404,6900.0
2011-06-30 10:40:00,38.01,38.05,38.0,38.04,6600.0,33.7492,33.7848,33.7404,33.7759,6600.0
2011-06-30 10:45:00,38.04,38.04,38.0,38.01,9300.0,33.7759,33.7759,33.7404,33.7492,9300.0
2011-06-30 10:50:00,38.02,38.04,38.02,38.02,5100.0,33.7581,33.7759,33.7581,33.7581,5100.0
2011-06-30 10:55:00,38.03,38.05,38.0,38.04,5000.0,33.767,33.7848,33.7404,33.7759,5000.0
2011-06-30 11:00:00,38.05,38.13,38.04,38.13,3400.0,33.7848,33.8558,33.7759,33.8558,3400.0
2011-06-30 11:05:00,38.12,38.13,38.04,38.04,13700.0,33.8469,33.8558,33.7759,33.7759,13700.0
2011-06-30 11:10:00,38.05,38.11,38.05,38.11,5100.0,33.7848,33.838,33.7848,33.838,5100.0
2011-06-30 11:15:00,38.11,38.11,38.07,38.09,12600.0,33.838,33.838,33.8025,33.8203,12600.0
2011-06-30 11:20:00,38.09,38.1,38.07,38.07,7100.0,33.8203,33.8291,33.8025,33.8025,7100.0
2011-06-30 11:25:00,38.07,38.1,37.94,37.95,11800.0,33.8025,33.8291,33.6871,33.696,11800.0
2011-06-30 11:30:00,37.97,38.07,37.95,38.05,2700.0,33.7137,33.8025,33.696,33.7848,2700.0
2011-06-30 11:35:00,38.06,38.08,38.05,38.05,5500.0,33.7936,33.8114,33.7848,33.7848,5500.0
2011-06-30 11:40:00,38.05,38.08,38.05,38.08,2100.0,33.7848,33.8114,33.7848,33.8114,2100.0
2011-06-30 11:45:00,38.08,38.1,38.05,38.06,9600.0,33.8114,33.8291,33.7848,33.7936,9600.0
2011-06-30 11:50:00,38.06,38.09,38.05,38.08,5900.0,33.7936,33.8203,33.7848,33.8114,5900.0
2011-06-30 11:55:00,38.08,38.09,38.06,38.07,6200.0,33.8114,33.8203,33.7936,33.8025,6200.0
2011-06-30 12:00:00,38.07,38.07,37.99,38.03,8500.0,33.8025,33.8025,33.7315,33.767,8500.0
2011-06-30 12:05:00,38.03,38.04,38.02,38.03,6200.0,33.767,33.7759,33.7581,33.767,6200.0
2011-06-30 12:10:00,38.03,38.06,38.03,38.03,6200.0,33.767,33.7936,33.767,33.767,6200.0
2011-06-30 12:15:00,38.04,38.05,38.02,38.02,5900.0,33.7759,33.7848,33.7581,33.7581,5900.0
2011-06-30 12:20:00,38.02,38.02,37.99,38.0,7600.0,33.7581,33.7581,33.7315,33.7404,7600.0
2011-06-30 12:25:00,38.01,38.02,37.99,37.99,3900.0,33.7492,33.7581,33.7315,33.7315,3900.0
2011-06-30 12:30:00,38.0,38.0,37.99,38.0,5400.0,33.7404,33.7404,33.7315,33.7404,5400.0
2011-06-30 12:35:00,37.99,37.99,37.93,37.94,6500.0,33.7315,33.7315,33.6782,33.6871,6500.0
2011-06-30 12:40:00,37.96,38.02,37.94,38.0,6000.0,33.7048,33.7581,33.6871,33.7404,6000.0
2011-06-30 12:45:00,37.99,38.01,37.99,38.0,4100.0,33.7315,33.7492,33.7315,33.7404,4100.0
2011-06-30 12:50:00,38.0,38.0,37.99,38.0,4600.0,33.7404,33.7404,33.7315,33.7404,4600.0
2011-06-30 12:55:00,38.0,38.0,38.0,38.0,2000.0,33.7404,33.7404,33.7404,33.7404,2000.0
2011-06-30 13:00:00,38.0,38.0,37.99,38.0,8900.0,33.7404,33.7404,33.7315,33.7404,8900.0
2011-06-30 13:05:00,37.99,38.0,37.99,38.0,4300.0,33.7315,33.7404,33.7315,33.7404,4300.0
2011-06-30 13:10:00,37.99,38.0,37.99,38.0,6000.0,33.7315,33.7404,33.7315,33.7404,6000.0
2011-06-30 13:15:00,37.99,38.0,37.99,37.99,5600.0,33.7315,33.7404,33.7315,33.7315,5600.0
2011-06-30 13:20:00,37.99,37.99,37.92,37.92,5200.0,33.7315,33.7315,33.6693,33.6693,5200.0
2011-06-30 13:25:00,37.92,37.92,37.86,37.89,4600.0,33.6693,33.6693,33.6161,33.6427,4600.0
2011-06-30 13:30:00,37.87,37.91,37.87,37.89,900.0,33.6249,33.6604,33.6249,33.6427,900.0
2011-06-30 13:35:00,37.91,37.91,37.85,37.87,9200.0,33.6604,33.6604,33.6072,33.6249,9200.0
2011-06-30 13:40:00,37.85,37.86,37.84,37.86,1700.0,33.6072,33.6161,33.5983,33.6161,1700.0
2011-06-30 13:45:00,37.86,37.86,37.83,37.84,6100.0,33.6161,33.6161,33.5894,33.5983,6100.0
2011-06-30 13:50:00,37.84,37.88,37.84,37.87,4300.0,33.5983,33.6338,33.5983,33.6249,4300.0
2011-06-30 13:55:00,37.87,37.94,37.87,37.94,3700.0,33.6249,33.6871,33.6249,33.6871,3700.0
2011-06-30 14:00:00,37.93,37.95,37.91,37.91,8800.0,33.6782,33.696,33.6604,33.6604,8800.0
2011-06-30 14:05:00,37.92,37.93,37.91,37.93,5200.0,33.6693,33.6782,33.6604,33.6782,5200.0
2011-06-30 14:10:00,37.92,37.94,37.88,37.9,7500.0,33.6693,33.6871,33.6338,33.6516,7500.0
2011-06-30 14:15:00,37.89,37.91,37.88,37.9,2600.0,33.6427,33.6604,33.6338,33.6516,2600.0
2011-06-30 14:20:00,37.89,37.91,37.87,37.88,5900.0,33.6427,33.6604,33.6249,33.6338,5900.0
2011-06-30 14:25:00,37.9,37.92,37.88,37.9,7600.0,33.6516,33.6693,33.6338,33.6516,7600.0
2011-06-30 14:30:00,37.89,37.92,37.89,37.92,6700.0,33.6427,33.6693,33.6427,33.6693,6700.0
2011-06-30 14:35:00,37.93,37.97,37.93,37.94,6300.0,33.6782,33.7137,33.6782,33.6871,6300.0
2011-06-30 14:40:00,37.94,38.0,37.94,38.0,9600.0,33.6871,33.7404,33.6871,33.7404,9600.0
2011-06-30 14:45:00,38.0,38.01,37.99,37.99,6000.0,33.7404,33.7492,33.7315,33.7315,6000.0
2011-06-30 14:50:00,37.99,38.01,37.94,37.96,9300.0,33.7315,33.7492,33.6871,33.7048,9300.0
2011-06-30 14:55:00,37.96,37.97,37.91,37.91,10000.0,33.7048,33.7137,33.6604,33.6604,10000.0
2011-06-30 15:00:00,37.92,37.92,37.88,37.9,5400.0,33.6693,33.6693,33.6338,33.6516,5400.0
2011-06-30 15:05:00,37.9,37.94,37.89,37.93,7900.0,33.6516,33.6871,33.6427,33.6782,7900.0
2011-06-30 15:10:00,37.92,37.93,37.87,37.87,11900.0,33.6693,33.6782,33.6249,33.6249,11900.0
2011-06-30 15:15:00,37.87,37.9,37.87,37.89,5600.0,33.6249,33.6516,33.6249,33.6427,5600.0
2011-06-30 15:20:00,37.89,37.91,37.81,37.87,19700.0,33.6427,33.6604,33.5717,33.6249,19700.0
2011-06-30 15:25:00,37.87,37.88,37.81,37.84,16800.0,33.6249,33.6338,33.5717,33.5983,16800.0
2011-06-30 15:30:00,37.85,37.92,37.85,37.91,9200.0,33.6072,33.6693,33.6072,33.6604,9200.0
2011-06-30 15:35:00,37.92,37.94,37.9,37.93,15500.0,33.6693,33.6871,33.6516,33.6782,15500.0
2011-06-30 15:40:00,37.92,37.93,37.86,37.89,15200.0,33.6693,33.6782,33.6161,33.6427,15200.0
2011-06-30 15:45:00,37.9,37.9,37.73,37.76,47200.0,33.6516,33.6516,33.5006,33.5273,47200.0
2011-06-30 15:50:00,37.76,37.76,37.69,37.73,24900.0,33.5273,33.5273,33.4651,33.5006,24900.0
2011-06-30 15:55:00,37.71,37.73,37.68,37.7,56000.0,33.4829,33.5006,33.4562,33.474,56000.0
2011-07-01 09:30:00,37.82,37.89,37.78,37.85,6700.0,33.5805,33.6427,33.545,33.6072,6700.0
2011-07-01 09:35:00,37.85,37.99,37.84,37.95,6200.0,33.6072,33.7315,33.5983,33.696,6200.0
2011-07-01 09:40:00,37.98,38.04,37.82,37.82,7100.0,33.7226,33.7759,33.5805,33.5805,7100.0
2011-07-01 09:45:00,37.85,37.87,37.77,37.84,6800.0,33.6072,33.6249,33.5361,33.5983,6800.0
2011-07-01 09:50:00,37.84,37.89,37.78,37.86,8600.0,33.5983,33.6427,33.545,33.6161,8600.0
2011-07-01 09:55:00,37.86,37.9,37.82,37.84,11000.0,33.6161,33.6516,33.5805,33.5983,11000.0
2011-07-01 10:00:00,37.84,38.05,37.84,38.0,9700.0,33.5983,33.7848,33.5983,33.7404,9700.0
2011-07-01 10:05:00,37.99,38.08,37.99,37.99,9600.0,33.7315,33.8114,33.7315,33.7315,9600.0
2011-07-01 10:10:00,38.01,38.02,37.97,37.97,4400.0,33.7492,33.7581,33.7137,33.7137,4400.0
2011-07-01 10:15:00,37.98,38.01,37.96,37.99,8700.0,33.7226,33.7492,33.7048,33.7315,8700.0
2011-07-01 10:20:00,38.01,38.04,37.95,38.0,9200.0,33.7492,33.7759,33.696,33.7404,9200.0
2011-07-01 10:25:00,38.0,38.03,37.9,37.9,13900.0,33.7404,33.767,33.6516,33.6516,13900.0
2011-07-01 10:30:00,37.89,37.92,37.84,37.86,10500.0,33.6427,33.6693,33.5983,33.6161,10500.0
2011-07-01 10:35:00,37.86,37.88,37.78,37.85,10900.0,33.6161,33.6338,33.545,33.6072,10900.0
2011-07-01 10:40:00,37.84,37.9,37.84,37.89,7100.0,33.5983,33.6516,33.5983,33.6427,7100.0
2011-07-01 10:45:00,37.87,37.9,37.87,37.89,5000.0,33.6249,33.6516,33.6249,33.6427,5000.0
2011-07-01 10:50:00,37.89,37.89,37.83,37.84,8600.0,33.6427,33.6427,33.5894,33.5983,8600.0
2011-07-01 10:55:00,37.84,37.87,37.83,37.86,4100.0,33.5983,33.6249,33.5894,33.6161,4100.0
2011-07-01 11:00:00,37.86,37.91,37.85,37.87,14100.0,33.6161,33.6604,33.6072,33.6249,14100.0
2011-07-01 11:05:00,37.85,37.87,37.82,37.83,5200.0,33.6072,33.6249,33.5805,33.5894,5200.0
2011-07-01 11:10:00,37.83,37.88,37.83,37.87,5400.0,33.5894,33.6338,33.5894,33.6249,5400.0
2011-07-01 11:15:00,37.88,37.89,37.86,37.87,7800.0,33.6338,33.6427,33.6161,33.6249,7800.0
2011-07-01 11:20:00,37.88,37.88,37.84,37.87,7400.0,33.6338,33.6338,33.5983,33.6249,7400.0
2011-07-01 11:25:00,37.87,37.88,37.83,37.84,16300.0,33.6249,33.6338,33.5894,33.5983,16300.0
2011-07-01 11:30:00,37.84,37.88,37.84,37.84,10800.0,33.5983,33.6338,33.5983,33.5983,10800.0
2011-07-01 11:35:00,37.85,37.89,37.84,37.84,12200.0,33.6072,33.6427,33.5983,33.5983,12200.0
2011-07-01 11:40:00,37.83,37.84,37.83,37.84,5700.0,33.5894,33.5983,33.5894,33.5983,5700.0
2011-07-01 11:45:00,37.84,37.85,37.83,37.84,3400.0,33.5983,33.6072,33.5894,33.5983,3400.0
2011-07-01 11:50:00,37.84,37.88,37.84,37.87,9000.0,33.5983,33.6338,33.5983,33.6249,9000.0
2011-07-01 11:55:00,37.87,37.88,37.83,37.83,7700.0,33.6249,33.6338,33.5894,33.5894,7700.0
2011-07-01 12:00:00,37.83,37.85,37.82,37.84,6600.0,33.5894,33.6072,33.5805,33.5983,6600.0
2011-07-01 12:05:00,37.84,37.84,37.82,37.82,6300.0,33.5983,33.5983,33.5805,33.5805,6300.0
2011-07-01 12:10:00,37.81,37.85,37.81,37.83,3600.0,33.5717,33.6072,33.5717,33.5894,3600.0
2011-07-01 12:15:00,37.84,37.87,37.84,37.86,6100.0,33.5983,33.6249,33.5983,33.6161,6100.0
2011-07-01 12:20:00,37.87,37.89,37.86,37.89,7200.0,33.6249,33.6427,33.6161,33.6427,7200.0
2011-07-01 12:25:00,37.89,37.91,37.89,37.9,3500.0,33.6427,33.6604,33.6427,33.6516,3500.0
2011-07-01 12:30:00,37.89,37.91,37.86,37.87,11200.0,33.6427,33.6604,33.6161,33.6249,11200.0
2011-07-01 12:35:00,37.88,37.89,37.86,37.87,3700.0,33.6338,33.6427,33.6161,33.6249,3700.0
2011-07-01 12:40:00,37.88,37.9,37.87,37.9,2400.0,33.6338,33.6516,33.6249,33.6516,2400.0
2011-07-01 12:45:00,37.9,37.91,37.88,37.88,6800.0,33.6516,33.6604,33.6338,33.6338,6800.0
2011-07-01 12:50:00,37.88,37.88,37.84,37.85,4000.0,33.6338,33.6338,33.5983,33.6072,4000.0
2011-07-01 12:55:00,37.85,37.89,37.85,37.89,4500.0,33.6072,33.6427,33.6072,33.6427,4500.0
2011-07-01 13:00:00,37.89,37.9,37.88,37.9,3500.0,33.6427,33.6516,33.6338,33.6516,3500.0
2011-07-01 13:05:00,37.91,37.95,37.91,37.94,11200.0,33.6604,33.696,33.6604,33.6871,11200.0
2011-07-01 13:10:00,37.94,37.94,37.91,37.91,4600.0,33.6871,33.6871,33.6604,33.6604,4600.0
2011-07-01 13:15:00,37.92,37.93,37.89,37.89,10500.0,33.6693,33.6782,33.6427,33.6427,10500.0
2011-07-01 13:20:00,37.9,37.92,37.89,37.91,5000.0,33.6516,33.6693,33.6427,33.6604,5000.0
2011-07-01 13:25:00,37.91,37.92,37.91,37.92,4500.0,33.6604,33.6693,33.6604,33.6693,4500.0
2011-07-01 13:30:00,37.91,37.94,37.89,37.9,10000.0,33.6604,33.6871,33.6427,33.6516,10000.0
2011-07-01 13:35:00,37.9,37.92,37.89,37.92,8500.0,33.6516,33.6693,33.6427,33.6693,8500.0
2011-07-01 13:40:00,37.92,37.92,37.82,37.84,29700.0,33.6693,33.6693,33.5805,33.5983,29700.0
2011-07-01 13:45:00,37.84,37.88,37.84,37.88,4400.0,33.5983,33.6338,33.5983,33.6338,4400.0
2011-07-01 13:50:00,37.87,37.9,37.86,37.89,2400.0,33.6249,33.6516,33.6161,33.6427,2400.0
2011-07-01 13:55:00,37.9,37.91,37.87,37.88,5000.0,33.6516,33.6604,33.6249,33.6338,5000.0
2011-07-01 14:00:00,37.88,37.9,37.86,37.87,9600.0,33.6338,33.6516,33.6161,33.6249,9600.0
2011-07-01 14:05:00,37.86,37.89,37.86,37.88,4700.0,33.6161,33.6427,33.6161,33.6338,4700.0
2011-07-01 14:10:00,37.88,37.91,37.88,37.9,6500.0,33.6338,33.6604,33.6338,33.6516,6500.0
2011-07-01 14:15:00,37.91,37.91,37.88,37.9,11700.0,33.6604,33.6604,33.6338,33.6516,11700.0
2011-07-01 14:20:00,37.9,37.91,37.9,37.9,10300.0,33.6516,33.6604,33.6516,33.6516,10300.0
2011-07-01 14:25:00,37.9,37.9,37.88,37.9,7100.0,33.6516,33.6516,33.6338,33.6516,7100.0
2011-07-01 14:30:00,37.9,37.91,37.89,37.91,12100.0,33.6516,33.6604,33.6427,33.6604,12100.0
2011-07-01 14:35:00,37.91,37.91,37.9,37.9,11400.0,33.6604,33.6604,33.6516,33.6516,11400.0
2011-07-01 14:40:00,37.91,37.91,37.9,37.91,4100.0,33.6604,33.6604,33.6516,33.6604,4100.0
2011-07-01 14:45:00,37.91,37.91,37.9,37.9,12600.0,33.6604,33.6604,33.6516,33.6516,12600.0
2011-07-01 14:50:00,37.9,37.91,37.9,37.9,6200.0,33.6516,33.6604,33.6516,33.6516,6200.0
2011-07-01 14:55:00,37.9,37.91,37.89,37.89,13300.0,33.6516,33.6604,33.6427,33.6427,13300.0
2011-07-01 15:00:00,37.89,37.91,37.88,37.9,10900.0,33.6427,33.6604,33.6338,33.6516,10900.0
2011-07-01 15:05:00,37.91,37.92,37.89,37.9,16600.0,33.6604,33.6693,33.6427,33.6516,16600.0
2011-07-01 15:10:00,37.9,37.91,37.89,37.9,12300.0,33.6516,33.6604,33.6427,33.6516,12300.0
2011-07-01 15:15:00,37.9,37.9,37.89,37.9,8700.0,33.6516,33.6516,33.6427,33.6516,8700.0
2011-07-01 15:20:00,37.9,37.91,37.89,37.89,10300.0,33.6516,33.6604,33.6427,33.6427,10300.0
2011-07-01 15:25:00,37.89,37.91,37.89,37.9,12600.0,33.6427,33.6604,33.6427,33.6516,12600.0
2011-07-01 15:30:00,37.91,37.91,37.89,37.89,23300.0,33.6604,33.6604,33.6427,33.6427,23300.0
2011-07-01 15:35:00,37.89,37.92,37.89,37.91,11500.0,33.6427,33.6693,33.6427,33.6604,11500.0
2011-07-01 15:40:00,37.91,37.92,37.89,37.9,21300.0,33.6604,33.6693,33.6427,33.6516,21300.0
2011-07-01 15:45:00,37.91,37.92,37.89,37.9,35700.0,33.6604,33.6693,33.6427,33.6516,35700.0
2011-07-01 15:50:00,37.9,37.91,37.88,37.9,20100.0,33.6516,33.6604,33.6338,33.6516,20100.0
2011-07-01 15:55:00,37.9,37.9,37.85,37.9,50500.0,33.6516,33.6516,33.6072,33.6516,50500.0
2011-07-05 09:30:00,37.93,38.06,37.84,37.91,40600.0,33.6782,33.7936,33.5983,33.6604,40600.0
2011-07-05 09:35:00,37.91,37.92,37.85,37.88,7200.0,33.6604,33.6693,33.6072,33.6338,7200.0
2011-07-05 09:40:00,37.89,37.92,37.85,37.9,9900.0,33.6427,33.6693,33.6072,33.6516,9900.0
2011-07-05 09:45:00,37.89,37.93,37.87,37.89,9300.0,33.6427,33.6782,33.6249,33.6427,9300.0
2011-07-05 09:50:00,37.9,37.94,37.9,37.9,13300.0,33.6516,33.6871,33.6516,33.6516,13300.0
2011-07-05 09:55:00,37.89,37.91,37.88,37.9,13200.0,33.6427,33.6604,33.6338,33.6516,13200.0
2011-07-05 10:00:00,37.9,37.9,37.85,37.88,31200.0,33.6516,33.6516,33.6072,33.6338,31200.0
2011-07-05 10:05:00,37.88,37.91,37.86,37.89,25600.0,33.6338,33.6604,33.6161,33.6427,25600.0
2011-07-05 10:10:00,37.89,37.9,37.84,37.85,29100.0,33.6427,33.6516,33.5983,33.6072,29100.0
2011-07-05 10:15:00,37.84,37.85,37.81,37.84,11100.0,33.5983,33.6072,33.5717,33.5983,11100.0
2011-07-05 10:20:00,37.83,37.88,37.82,37.82,11900.0,33.5894,33.6338,33.5805,33.5805,11900.0
2011-07-05 10:25:00,37.84,37.9,37.84,37.9,3000.0,33.5983,33.6516,33.5983,33.6516,3000.0
2011-07-05 10:30:00,37.9,37.91,37.88,37.88,13900.0,33.6516,33.6604,33.6338,33.6338,13900.0
2011-07-05 10:35:00,37.89,37.91,37.87,37.9,4800.0,33.6427,33.6604,33.6249,33.6516,4800.0
2011-07-05 10:40:00,37.9,37.92,37.88,37.9,15600.0,33.6516,33.6693,33.6338,33.6516,15600.0
2011-07-05 10:45:00,37.91,37.97,37.89,37.9,6700.0,33.6604,33.7137,33.6427,33.6516,6700.0
2011-07-05 10:50:00,37.94,37.94,37.87,37.89,9800.0,33.6871,33.6871,33.6249,33.6427,9800.0
2011-07-05 10:55:00,37.9,37.91,37.88,37.91,4500.0,33.6516,33.6604,33.6338,33.6604,4500.0
2011-07-05 11:00:00,37.91,37.92,37.87,37.89,13500.0,33.6604,33.6693,33.6249,33.6427,13500.0
2011-07-05 11:05:00,37.89,37.92,37.88,37.89,8000.0,33.6427,33.6693,33.6338,33.6427,8000.0
2011-07-05 11:10:00,37.9,37.9,37.89,37.89,3700.0,33.6516,33.6516,33.6427,33.6427,3700.0
2011-07-05 11:15:00,37.9,37.92,37.89,37.92,5300.0,33.6516,33.6693,33.6427,33.6693,5300.0
2011-07-05 11:20:00,37.92,37.92,37.89,37.89,7900.0,33.6693,33.6693,33.6427,33.6427,7900.0
2011-07-05 11:25:00,37.9,37.91,37.86,37.9,6100.0,33.6516,33.6604,33.6161,33.6516,6100.0
2011-07-05 11:30:00,37.89,37.91,37.87,37.87,7100.0,33.6427,33.6604,33.6249,33.6249,7100.0
2011-07-05 11:35:00,37.88,37.9,37.88,37.89,7500.0,33.6338,33.6516,33.6338,33.6427,7500.0
2011-07-05 11:40:00,37.87,37.92,37.87,37.9,4900.0,33.6249,33.6693,33.6249,33.6516,4900.0
2011-07-05 11:45:00,37.9,37.93,37.88,37.9,10700.0,33.6516,33.6782,33.6338,33.6516,10700.0
2011-07-05 11:50:00,37.9,37.91,37.89,37.89,2200.0,33.6516,33.6604,33.6427,33.6427,2200.0
2011-07-05 11:55:00,37.9,37.9,37.89,37.9,3700.0,33.6516,33.6516,33.6427,33.6516,3700.0
2011-07-05 12:00:00,37.9,37.9,37.88,37.88,3700.0,33.6516,33.6516,33.6338,33.6338,3700.0
2011-07-05 12:05:00,37.89,37.9,37.89,37.9,2800.0,33.6427,33.6516,33.6427,33.6516,2800.0
2011-07-05 12:10:00,37.9,37.92,37.89,37.89,8800.0,33.6516,33.6693,33.6427,33.6427,8800.0
2011-07-05 12:15:00,37.9,37.91,37.88,37.89,4600.0,33.6516,33.6604,33.6338,33.6427,4600.0
2011-07-05 12:20:00,37.9,37.9,37.89,37.89,2300.0,33.6516,33.6516,33.6427,33.6427,2300.0
2011-07-05 12:25:00,37.9,37.91,37.89,37.89,2600.0,33.6516,33.6604,33.6427,33.6427,2600.0
2011-07-05 12:30:00,37.89,37.91,37.89,37.91,500.0,33.6427,33.6604,33.6427,33.6604,500.0
2011-07-05 12:35:00,37.92,37.96,37.92,37.96,1200.0,33.6693,33.7048,33.6693,33.7048,1200.0
2011-07-05 12:40:00,37.97,37.99,37.96,37.99,4400.0,33.7137,33.7315,33.7048,33.7315,4400.0
2011-07-05 12:45:00,37.99,37.99,37.98,37.98,1100.0,33.7315,33.7315,33.7226,33.7226,1100.0
2011-07-05 12:50:00,37.98,38.0,37.98,37.99,3400.0,33.7226,33.7404,33.7226,33.7315,3400.0
2011-07-05 12:55:00,38.0,38.0,37.98,37.98,2400.0,33.7404,33.7404,33.7226,33.7226,2400.0
2011-07-05 13:00:00,37.99,38.0,37.99,37.99,5600.0,33.7315,33.7404,33.7315,33.7315,5600.0
2011-07-05 13:05:00,38.0,38.0,37.98,37.99,5200.0,33.7404,33.7404,33.7226,33.7315,5200.0
2011-07-05 13:10:00,38.0,38.0,37.98,37.99,2300.0,33.7404,33.7404,33.7226,33.7315,2300.0
2011-07-05 13:15:00,38.0,38.0,37.98,37.99,5000.0,33.7404,33.7404,33.7226,33.7315,5000.0
2011-07-05 13:20:00,37.98,38.0,37.98,38.0,8900.0,33.7226,33.7404,33.7226,33.7404,8900.0
2011-07-05 13:25:00,37.99,38.0,37.98,37.99,3500.0,33.7315,33.7404,33.7226,33.7315,3500.0
2011-07-05 13:30:00,38.0,38.0,37.99,38.0,4300.0,33.7404,33.7404,33.7315,33.7404,4300.0
2011-07-05 13:35:00,38.0,38.0,37.97,37.98,4500.0,33.7404,33.7404,33.7137,33.7226,4500.0
2011-07-05 13:40:00,37.99,38.0,37.99,38.0,1100.0,33.7315,33.7404,33.7315,33.7404,1100.0
2011-07-05 13:45:00,38.0,38.0,37.99,37.99,6900.0,33.7404,33.7404,33.7315,33.7315,6900.0
2011-07-05 13:50:00,38.0,38.0,37.99,38.0,5600.0,33.7404,33.7404,33.7315,33.7404,5600.0
2011-07-05 13:55:00,38.0,38.0,38.0,38.0,6100.0,33.7404,33.7404,33.7404,33.7404,6100.0
2011-07-05 14:00:00,38.0,38.0,37.94,37.96,20800.0,33.7404,33.7404,33.6871,33.7048,20800.0
2011-07-05 14:05:00,37.97,37.99,37.97,37.99,1700.0,33.7137,33.7315,33.7137,33.7315,1700.0
2011-07-05 14:10:00,37.99,38.02,37.99,38.0,6100.0,33.7315,33.7581,33.7315,33.7404,6100.0
2011-07-05 14:15:00,38.0,38.0,37.99,38.0,3900.0,33.7404,33.7404,33.7315,33.7404,3900.0
2011-07-05 14:20:00,38.0,38.01,37.96,37.98,13700.0,33.7404,33.7492,33.7048,33.7226,13700.0
2011-07-05 14:25:00,37.98,37.99,37.96,37.97,10500.0,33.7226,33.7315,33.7048,33.7137,10500.0
2011-07-05 14:30:00,37.97,37.98,37.96,37.96,7200.0,33.7137,33.7226,33.7048,33.7048,7200.0
2011-07-05 14:35:00,37.96,38.01,37.95,37.99,23400.0,33.7048,33.7492,33.696,33.7315,23400.0
2011-07-05 14:40:00,38.0,38.02,37.98,37.98,26500.0,33.7404,33.7581,33.7226,33.7226,26500.0
2011-07-05 14:45:00,37.97,38.0,37.97,38.0,6500.0,33.7137,33.7404,33.7137,33.7404,6500.0
2011-07-05 14:50:00,37.99,37.99,37.97,37.99,3900.0,33.7315,33.7315,33.7137,33.7315,3900.0
2011-07-05 14:55:00,37.98,38.0,37.98,38.0,7100.0,33.7226,33.7404,33.7226,33.7404,7100.0
2011-07-05 15:00:00,37.99,38.0,37.98,37.99,6400.0,33.7315,33.7404,33.7226,33.7315,6400.0
2011-07-05 15:05:00,37.99,38.01,37.97,37.99,19600.0,33.7315,33.7492,33.7137,33.7315,19600.0
2011-07-05 15:10:00,38.0,38.0,37.99,38.0,5600.0,33.7404,33.7404,33.7315,33.7404,5600.0
2011-07-05 15:15:00,38.0,38.0,37.98,38.0,14800.0,33.7404,33.7404,33.7226,33.7404,14800.0
2011-07-05 15:20:00,38.0,38.01,38.0,38.01,17100.0,33.7404,33.7492,33.7404,33.7492,17100.0
2011-07-05 15:25:00,38.01,38.01,38.0,38.01,10800.0,33.7492,33.7492,33.7404,33.7492,10800.0
2011-07-05 15:30:00,38.01,38.03,38.0,38.02,16000.0,33.7492,33.767,33.7404,33.7581,16000.0
2011-07-05 15:35:00,38.02,38.05,38.02,38.02,12000.0,33.7581,33.7848,33.7581,33.7581,12000.0
2011-07-05 15:40:00,38.03,38.03,38.0,38.02,14500.0,33.767,33.767,33.7404,33.7581,14500.0
2011-07-05 15:45:00,38.03,38.04,37.99,37.99,26000.0,33.767,33.7759,33.7315,33.7315,26000.0
2011-07-05 15:50:00,38.0,38.03,37.97,37.99,18100.0,33.7404,33.767,33.7137,33.7315,18100.0
2011-07-05 15:55:00,37.99,38.01,37.97,37.99,39100.0,33.7315,33.7492,33.7137,33.7315,39100.0
2011-07-06 09:30:00,38.04,38.04,37.89,37.91,14500.0,33.7759,33.7759,33.6427,33.6604,14500.0
2011-07-06 09:35:00,37.94,37.94,37.88,37.88,4300.0,33.6871,33.6871,33.6338,33.6338,4300.0
2011-07-06 09:40:00,37.85,37.91,37.84,37.87,4400.0,33.6072,33.6604,33.5983,33.6249,4400.0
2011-07-06 09:45:00,37.9,37.91,37.86,37.87,4600.0,33.6516,33.6604,33.6161,33.6249,4600.0
2011-07-06 09:50:00,37.87,37.91,37.86,37.91,10700.0,33.6249,33.6604,33.6161,33.6604,10700.0
2011-07-06 09:55:00,37.91,37.91,37.87,37.87,4600.0,33.6604,33.6604,33.6249,33.6249,4600.0
2011-07-06 10:00:00,37.87,37.91,37.83,37.83,4800.0,33.6249,33.6604,33.5894,33.5894,4800.0
2011-07-06 10:05:00,37.86,37.91,37.83,37.88,4800.0,33.6161,33.6604,33.5894,33.6338,4800.0
2011-07-06 10:10:00,37.91,37.91,37.86,37.86,6100.0,33.6604,33.6604,33.6161,33.6161,6100.0
2011-07-06 10:15:00,37.86,37.86,37.83,37.86,4600.0,33.6161,33.6161,33.5894,33.6161,4600.0
2011-07-06 10:20:00,37.87,37.9,37.86,37.89,4700.0,33.6249,33.6516,33.6161,33.6427,4700.0
2011-07-06 10:25:00,37.87,37.95,37.87,37.94,14200.0,33.6249,33.696,33.6249,33.6871,14200.0
2011-07-06 10:30:00,37.94,37.95,37.93,37.94,2100.0,33.6871,33.696,33.6782,33.6871,2100.0
2011-07-06 10:35:00,37.95,37.95,37.93,37.95,6900.0,33.696,33.696,33.6782,33.696,6900.0
2011-07-06 10:40:00,37.95,37.95,37.94,37.94,4800.0,33.696,33.696,33.6871,33.6871,4800.0
2011-07-06 10:45:00,37.95,37.95,37.92,37.93,7000.0,33.696,33.696,33.6693,33.6782,7000.0
2011-07-06 10:50:00,37.93,37.97,37.92,37.96,12100.0,33.6782,33.7137,33.6693,33.7048,12100.0
2011-07-06 10:55:00,37.94,37.97,37.89,37.97,11300.0,33.6871,33.7137,33.6427,33.7137,11300.0
2011-07-06 11:00:00,37.97,37.97,37.94,37.97,3000.0,33.7137,33.7137,33.6871,33.7137,3000.0
2011-07-06 11:05:00,37.96,37.97,37.94,37.94,3000.0,33.7048,33.7137,33.6871,33.6871,3000.0
2011-07-06 11:10:00,37.94,37.96,37.94,37.95,5700.0,33.6871,33.7048,33.6871,33.696,5700.0
2011-07-06 11:15:00,37.95,37.97,37.95,37.97,3200.0,33.696,33.7137,33.696,33.7137,3200.0
2011-07-06 11:20:00,37.96,37.96,37.92,37.94,5700.0,33.7048,33.7048,33.6693,33.6871,5700.0
2011-07-06 11:25:00,37.94,37.95,37.93,37.95,3100.0,33.6871,33.696,33.6782,33.696,3100.0
2011-07-06 11:30:00,37.96,38.01,37.95,37.98,3000.0,33.7048,33.7492,33.696,33.7226,3000.0
2011-07-06 11:35:00,37.99,38.04,37.99,38.01,4500.0,33.7315,33.7759,33.7315,33.7492,4500.0
2011-07-06 11:40:00,38.02,38.05,38.01,38.03,2500.0,33.7581,33.7848,33.7492,33.767,2500.0
2011-07-06 11:45:00,38.04,38.12,38.04,38.12,3400.0,33.7759,33.8469,33.7759,33.8469,3400.0
2011-07-06 11:50:00,38.12,38.12,38.1,38.1,2000.0,33.8469,33.8469,33.8291,33.8291,2000.0
2011-07-06 11:55:00,38.11,38.14,38.1,38.14,4400.0,33.838,33.8647,33.8291,33.8647,4400.0
2011-07-06 12:00:00,38.13,38.16,38.12,38.15,3700.0,33.8558,33.8824,33.8469,33.8735,3700.0
2011-07-06 12:05:00,38.15,38.17,38.09,38.12,5800.0,33.8735,33.8913,33.8203,33.8469,5800.0
2011-07-06 12:10:00,38.11,38.16,38.07,38.08,4400.0,33.838,33.8824,33.8025,33.8114,4400.0
2011-07-06 12:15:00,38.07,38.14,38.07,38.13,2000.0,33.8025,33.8647,33.8025,33.8558,2000.0
2011-07-06 12:20:00,38.13,38.16,38.13,38.16,2200.0,33.8558,33.8824,33.8558,33.8824,2200.0
2011-07-06 12:25:00,38.16,38.24,38.16,38.23,11600.0,33.8824,33.9535,33.8824,33.9446,11600.0
2011-07-06 12:30:00,38.26,38.26,38.24,38.26,2500.0,33.9712,33.9712,33.9535,33.9712,2500.0
2011-07-06 12:35:00,38.29,38.34,38.29,38.31,4100.0,33.9978,34.0422,33.9978,34.0156,4100.0
2011-07-06 12:40:00,38.35,38.37,38.33,38.34,2900.0,34.0511,34.0689,34.0334,34.0422,2900.0
2011-07-06 12:45:00,38.35,38.38,38.33,38.37,2800.0,34.0511,34.0778,34.0334,34.0689,2800.0
2011-07-06 12:50:00,38.34,38.38,38.3,38.34,21100.0,34.0422,34.0778,34.0067,34.0422,21100.0
2011-07-06 12:55:00,38.35,38.46,38.35,38.45,5200.0,34.0511,34.1488,34.0511,34.1399,5200.0
2011-07-06 13:00:00,38.43,38.5,38.42,38.48,7800.0,34.1222,34.1843,34.1133,34.1666,7800.0
2011-07-06 13:05:00,38.46,38.49,38.46,38.48,1800.0,34.1488,34.1754,34.1488,34.1666,1800.0
2011-07-06 13:10:00,38.48,38.51,38.47,38.47,5200.0,34.1666,34.1932,34.1577,34.1577,5200.0
2011-07-06 13:15:00,38.49,38.5,38.46,38.47,4500.0,34.1754,34.1843,34.1488,34.1577,4500.0
2011-07-06 13:20:00,38.49,38.52,38.47,38.51,4300.0,34.1754,34.2021,34.1577,34.1932,4300.0
2011-07-06 13:25:00,38.51,38.53,38.5,38.53,3900.0,34.1932,34.2109,34.1843,34.2109,3900.0
2011-07-06 13:30:00,38.53,38.55,38.52,38.54,3500.0,34.2109,34.2287,34.2021,34.2198,3500.0
2011-07-06 13:35:00,38.55,38.56,38.52,38.55,3300.0,34.2287,34.2376,34.2021,34.2287,3300.0
2011-07-06 13:40:00,38.56,38.62,38.55,38.58,8700.0,34.2376,34.2909,34.2287,34.2553,8700.0
2011-07-06 13:45:00,38.58,38.62,38.58,38.61,6800.0,34.2553,34.2909,34.2553,34.282,6800.0
2011-07-06 13:50:00,38.63,38.64,38.61,38.62,5100.0,34.2997,34.3086,34.282,34.2909,5100.0
2011-07-06 13:55:00,38.61,38.7,38.61,38.68,3700.0,34.282,34.3619,34.282,34.3441,3700.0
2011-07-06 14:00:00,38.69,38.72,38.67,38.69,9800.0,34.353,34.3796,34.3353,34.353,9800.0
2011-07-06 14:05:00,38.69,38.7,38.68,38.69,11100.0,34.353,34.3619,34.3441,34.353,11100.0
2011-07-06 14:10:00,38.69,38.69,38.67,38.68,5400.0,34.353,34.353,34.3353,34.3441,5400.0
2011-07-06 14:15:00,38.69,38.72,38.67,38.68,109800.0,34.353,34.3796,34.3353,34.3441,109800.0
2011-07-06 14:20:00,38.67,38.68,38.65,38.68,4300.0,34.3353,34.3441,34.3175,34.3441,4300.0
2011-07-06 14:25:00,38.68,38.7,38.66,38.7,6400.0,34.3441,34.3619,34.3264,34.3619,6400.0
2011-07-06 14:30:00,38.7,38.7,38.69,38.69,8800.0,34.3619,34.3619,34.353,34.353,8800.0
2011-07-06 14:35:00,38.69,38.7,38.68,38.7,13100.0,34.353,34.3619,34.3441,34.3619,13100.0
2011-07-06 14:40:00,38.7,38.7,38.69,38.7,6400.0,34.3619,34.3619,34.353,34.3619,6400.0
2011-07-06 14:45:00,38.7,38.7,38.69,38.69,13300.0,34.3619,34.3619,34.353,34.353,13300.0
2011-07-06 14:50:00,38.68,38.7,38.66,38.67,8600.0,34.3441,34.3619,34.3264,34.3353,8600.0
2011-07-06 14:55:00,38.68,38.69,38.66,38.66,9300.0,34.3441,34.353,34.3264,34.3264,9300.0
2011-07-06 15:00:00,38.67,38.67,38.64,38.67,6400.0,34.3353,34.3353,34.3086,34.3353,6400.0
2011-07-06 15:05:00,38.66,38.7,38.65,38.7,7800.0,34.3264,34.3619,34.3175,34.3619,7800.0
2011-07-06 15:10:00,38.7,38.7,38.66,38.68,9000.0,34.3619,34.3619,34.3264,34.3441,9000.0
2011-07-06 15:15:00,38.67,38.67,38.65,38.66,7000.0,34.3353,34.3353,34.3175,34.3264,7000.0
2011-07-06 15:20:00,38.66,38.67,38.65,38.67,8800.0,34.3264,34.3353,34.3175,34.3353,8800.0
2011-07-06 15:25:00,38.67,38.68,38.65,38.66,8100.0,34.3353,34.3441,34.3175,34.3264,8100.0
2011-07-06 15:30:00,38.66,38.66,38.65,38.65,6500.0,34.3264,34.3264,34.3175,34.3175,6500.0
2011-07-06 15:35:00,38.66,38.66,38.63,38.65,11200.0,34.3264,34.3264,34.2997,34.3175,11200.0
2011-07-06 15:40:00,38.65,38.66,38.63,38.63,12000.0,34.3175,34.3264,34.2997,34.2997,12000.0
2011-07-06 15:45:00,38.63,38.66,38.61,38.65,21700.0,34.2997,34.3264,34.282,34.3175,21700.0
2011-07-06 15:50:00,38.65,38.66,38.64,38.65,32800.0,34.3175,34.3264,34.3086,34.3175,32800.0
2011-07-06 15:55:00,38.65,38.65,38.59,38.6,56900.0,34.3175,34.3175,34.2642,34.2731,56900.0
2011-07-07 09:30:00,38.92,39.0,38.82,38.89,5100.0,34.5572,34.6283,34.4684,34.5306,5100.0
2011-07-07 09:35:00,38.86,39.0,38.86,39.0,11600.0,34.504,34.6283,34.504,34.6283,11600.0
2011-07-07 09:40:00,39.0,39.02,38.97,39.02,4800.0,34.6283,34.646,34.6016,34.646,4800.0
2011-07-07 09:45:00,39.02,39.02,38.95,38.98,3700.0,34.646,34.646,34.5839,34.6105,3700.0
2011-07-07 09:50:00,38.99,39.02,38.93,38.93,5600.0,34.6194,34.646,34.5661,34.5661,5600.0
2011-07-07 09:55:00,38.92,38.92,38.81,38.85,3800.0,34.5572,34.5572,34.4596,34.4951,3800.0
2011-07-07 10:00:00,38.86,38.91,38.85,38.89,2900.0,34.504,34.5483,34.4951,34.5306,2900.0
2011-07-07 10:05:00,38.89,38.91,38.85,38.86,2600.0,34.5306,34.5483,34.4951,34.504,2600.0
2011-07-07 10:10:00,38.88,38.9,38.82,38.86,6900.0,34.5217,34.5395,34.4684,34.504,6900.0
2011-07-07 10:15:00,38.86,38.87,38.77,38.77,7600.0,34.504,34.5128,34.424,34.424,7600.0
2011-07-07 10:20:00,38.77,38.77,38.66,38.68,9600.0,34.424,34.424,34.3264,34.3441,9600.0
2011-07-07 10:25:00,38.68,38.75,38.66,38.75,1500.0,34.3441,34.4063,34.3264,34.4063,1500.0
2011-07-07 10:30:00,38.78,38.79,38.78,38.79,800.0,34.4329,34.4418,34.4329,34.4418,800.0
2011-07-07 10:35:00,38.77,38.77,38.72,38.72,5300.0,34.424,34.424,34.3796,34.3796,5300.0
2011-07-07 10:40:00,38.71,38.75,38.68,38.75,2700.0,34.3708,34.4063,34.3441,34.4063,2700.0
2011-07-07 10:45:00,38.75,38.77,38.69,38.69,2200.0,34.4063,34.424,34.353,34.353,2200.0
2011-07-07 10:50:00,38.7,38.72,38.7,38.72,700.0,34.3619,34.3796,34.3619,34.3796,700.0
2011-07-07 10:55:00,38.72,38.73,38.71,38.73,900.0,34.3796,34.3885,34.3708,34.3885,900.0
2011-07-07 11:00:00,38.71,38.72,38.69,38.71,1700.0,34.3708,34.3796,34.353,34.3708,1700.0
2011-07-07 11:05:00,38.7,38.7,38.68,38.69,1800.0,34.3619,34.3619,34.3441,34.353,1800.0
2011-07-07 11:10:00,38.68,38.68,38.67,38.67,400.0,34.3441,34.3441,34.3353,34.3353,400.0
2011-07-07 11:15:00,38.7,38.72,38.69,38.72,900.0,34.3619,34.3796,34.353,34.3796,900.0
2011-07-07 11:20:00,38.72,38.74,38.72,38.74,900.0,34.3796,34.3974,34.3796,34.3974,900.0
2011-07-07 11:25:00,38.75,38.77,38.7,38.71,5100.0,34.4063,34.424,34.3619,34.3708,5100.0
2011-07-07 11:30:00,38.67,38.67,38.67,38.67,1200.0,34.3353,34.3353,34.3353,34.3353,1200.0
2011-07-07 11:35:00,38.68,38.7,38.68,38.7,1000.0,34.3441,34.3619,34.3441,34.3619,1000.0
2011-07-07 11:40:00,38.68,38.69,38.68,38.69,400.0,34.3441,34.353,34.3441,34.353,400.0
2011-07-07 11:45:00,38.69,38.71,38.69,38.69,600.0,34.353,34.3708,34.353,34.353,600.0
2011-07-07 11:50:00,38.67,38.7,38.67,38.69,1200.0,34.3353,34.3619,34.3353,34.353,1200.0
2011-07-07 11:55:00,38.69,38.7,38.69,38.7,200.0,34.353,34.3619,34.353,34.3619,200.0
2011-07-07 12:00:00,38.67,38.69,38.67,38.69,900.0,34.3353,34.353,34.3353,34.353,900.0
2011-07-07 12:05:00,38.69,38.71,38.69,38.71,500.0,34.353,34.3708,34.353,34.3708,500.0
2011-07-07 12:10:00,38.7,38.71,38.69,38.7,2900.0,34.3619,34.3708,34.353,34.3619,2900.0
2011-07-07 12:15:00,38.71,38.71,38.68,38.69,2900.0,34.3708,34.3708,34.3441,34.353,2900.0
2011-07-07 12:20:00,38.69,38.72,38.68,38.71,4000.0,34.353,34.3796,34.3441,34.3708,4000.0
2011-07-07 12:25:00,38.71,38.74,38.69,38.74,2400.0,34.3708,34.3974,34.353,34.3974,2400.0
2011-07-07 12:30:00,38.73,38.77,38.73,38.76,15100.0,34.3885,34.424,34.3885,34.4152,15100.0
2011-07-07 12:35:00,38.75,38.76,38.7,38.71,2200.0,34.4063,34.4152,34.3619,34.3708,2200.0
2011-07-07 12:40:00,38.7,38.73,38.7,38.71,3100.0,34.3619,34.3885,34.3619,34.3708,3100.0
2011-07-07 12:45:00,38.7,38.72,38.68,38.68,4100.0,34.3619,34.3796,34.3441,34.3441,4100.0
2011-07-07 12:50:00,38.68,38.69,38.67,38.68,600.0,34.3441,34.353,34.3353,34.3441,600.0
2011-07-07 12:55:00,38.7,38.7,38.69,38.69,300.0,34.3619,34.3619,34.353,34.353,300.0
2011-07-07 13:00:00,38.68,38.68,38.68,38.68,300.0,34.3441,34.3441,34.3441,34.3441,300.0
2011-07-07 13:05:00,38.68,38.72,38.68,38.7,6100.0,34.3441,34.3796,34.3441,34.3619,6100.0
2011-07-07 13:10:00,38.7,38.7,38.67,38.68,1200.0,34.3619,34.3619,34.3353,34.3441,1200.0
2011-07-07 13:15:00,38.66,38.67,38.65,38.67,1500.0,34.3264,34.3353,34.3175,34.3353,1500.0
2011-07-07 13:20:00,38.66,38.67,38.64,38.65,5200.0,34.3264,34.3353,34.3086,34.3175,5200.0
2011-07-07 13:25:00,38.65,38.67,38.63,38.63,5200.0,34.3175,34.3353,34.2997,34.2997,5200.0
2011-07-07 13:30:00,38.64,38.66,38.62,38.63,2100.0,34.3086,34.3264,34.2909,34.2997,2100.0
2011-07-07 13:35:00,38.63,38.65,38.63,38.64,2000.0,34.2997,34.3175,34.2997,34.3086,2000.0
2011-07-07 13:40:00,38.63,38.65,38.62,38.65,3800.0,34.2997,34.3175,34.2909,34.3175,3800.0
2011-07-07 13:45:00,38.65,38.67,38.63,38.66,204700.0,34.3175,34.3353,34.2997,34.3264,204700.0
2011-07-07 13:50:00,38.67,38.69,38.67,38.67,3400.0,34.3353,34.353,34.3353,34.3353,3400.0
2011-07-07 13:55:00,38.68,38.69,38.67,38.68,3200.0,34.3441,34.353,34.3353,34.3441,3200.0
2011-07-07 14:00:00,38.68,38.69,38.68,38.68,2200.0,34.3441,34.353,34.3441,34.3441,2200.0
2011-07-07 14:05:00,38.69,38.7,38.66,38.67,2800.0,34.353,34.3619,34.3264,34.3353,2800.0
2011-07-07 14:10:00,38.66,38.7,38.66,38.69,1100.0,34.3264,34.3619,34.3264,34.353,1100.0
2011-07-07 14:15:00,38.68,38.71,38.67,38.71,6400.0,34.3441,34.3708,34.3353,34.3708,6400.0
2011-07-07 14:20:00,38.71,38.72,38.69,38.71,1800.0,34.3708,34.3796,34.353,34.3708,1800.0
2011-07-07 14:25:00,38.71,38.75,38.71,38.72,1400.0,34.3708,34.4063,34.3708,34.3796,1400.0
2011-07-07 14:30:00,38.71,38.74,38.71,38.73,1900.0,34.3708,34.3974,34.3708,34.3885,1900.0
2011-07-07 14:35:00,38.72,38.76,38.72,38.76,9500.0,34.3796,34.4152,34.3796,34.4152,9500.0
2011-07-07 14:40:00,38.76,38.78,38.76,38.78,1100.0,34.4152,34.4329,34.4152,34.4329,1100.0
2011-07-07 14:45:00,38.79,38.81,38.77,38.78,18100.0,34.4418,34.4596,34.424,34.4329,18100.0
2011-07-07 14:50:00,38.77,38.78,38.76,38.77,3000.0,34.424,34.4329,34.4152,34.424,3000.0
2011-07-07 14:55:00,38.78,38.79,38.75,38.77,5600.0,34.4329,34.4418,34.4063,34.424,5600.0
2011-07-07 15:00:00,38.78,38.79,38.76,38.77,3800.0,34.4329,34.4418,34.4152,34.424,3800.0
2011-07-07 15:05:00,38.78,38.79,38.78,38.79,2600.0,34.4329,34.4418,34.4329,34.4418,2600.0
2011-07-07 15:10:00,38.79,38.83,38.79,38.81,4900.0,34.4418,34.4773,34.4418,34.4596,4900.0
2011-07-07 15:15:00,38.82,38.82,38.79,38.8,2100.0,34.4684,34.4684,34.4418,34.4507,2100.0
2011-07-07 15:20:00,38.79,38.82,38.78,38.79,3700.0,34.4418,34.4684,34.4329,34.4418,3700.0
2011-07-07 15:25:00,38.8,38.8,38.78,38.8,2200.0,34.4507,34.4507,34.4329,34.4507,2200.0
2011-07-07 15:30:00,38.8,38.8,38.75,38.78,8400.0,34.4507,34.4507,34.4063,34.4329,8400.0
2011-07-07 15:35:00,38.79,38.81,38.74,38.75,7100.0,34.4418,34.4596,34.3974,34.4063,7100.0
2011-07-07 15:40:00,38.75,38.76,38.72,38.76,10200.0,34.4063,34.4152,34.3796,34.4152,10200.0
2011-07-07 15:45:00,38.75,38.76,38.64,38.67,21200.0,34.4063,34.4152,34.3086,34.3353,21200.0
2011-07-07 15:50:00,38.69,38.72,38.66,38.72,13400.0,34.353,34.3796,34.3264,34.3796,13400.0
2011-07-07 15:55:00,38.71,38.75,38.7,38.74,49300.0,34.3708,34.4063,34.3619,34.3974,49300.0
2011-07-08 09:30:00,38.29,38.34,38.13,38.33,4200.0,33.9978,34.0422,33.8558,34.0334,4200.0
2011-07-08 09:35:00,38.33,38.42,38.33,38.42,3600.0,34.0334,34.1133,34.0334,34.1133,3600.0
2011-07-08 09:40:00,38.41,38.55,38.4,38.55,5100.0,34.1044,34.2287,34.0955,34.2287,5100.0
2011-07-08 09:45:00,38.56,38.56,38.51,38.54,4600.0,34.2376,34.2376,34.1932,34.2198,4600.0
2011-07-08 09:50:00,38.53,38.64,38.53,38.64,2900.0,34.2109,34.3086,34.2109,34.3086,2900.0
2011-07-08 09:55:00,38.63,38.67,38.62,38.65,2300.0,34.2997,34.3353,34.2909,34.3175,2300.0
2011-07-08 10:00:00,38.63,38.64,38.57,38.58,5700.0,34.2997,34.3086,34.2465,34.2553,5700.0
2011-07-08 10:05:00,38.58,38.64,38.55,38.57,4300.0,34.2553,34.3086,34.2287,34.2465,4300.0
2011-07-08 10:10:00,38.55,38.57,38.47,38.57,3400.0,34.2287,34.2465,34.1577,34.2465,3400.0
2011-07-08 10:15:00,38.58,38.6,38.49,38.53,4200.0,34.2553,34.2731,34.1754,34.2109,4200.0
2011-07-08 10:20:00,38.55,38.55,38.5,38.52,1800.0,34.2287,34.2287,34.1843,34.2021,1800.0
2011-07-08 10:25:00,38.52,38.52,38.48,38.51,5800.0,34.2021,34.2021,34.1666,34.1932,5800.0
2011-07-08 10:30:00,38.49,38.5,38.44,38.48,6900.0,34.1754,34.1843,34.131,34.1666,6900.0
2011-07-08 10:35:00,38.48,38.57,38.48,38.57,1900.0,34.1666,34.2465,34.1666,34.2465,1900.0
2011-07-08 10:40:00,38.56,38.61,38.55,38.6,3600.0,34.2376,34.282,34.2287,34.2731,3600.0
2011-07-08 10:45:00,38.61,38.62,38.56,38.56,4900.0,34.282,34.2909,34.2376,34.2376,4900.0
2011-07-08 10:50:00,38.56,38.56,38.54,38.55,1500.0,34.2376,34.2376,34.2198,34.2287,1500.0
2011-07-08 10:55:00,38.58,38.64,38.57,38.64,2900.0,34.2553,34.3086,34.2465,34.3086,2900.0
2011-07-08 11:00:00,38.63,38.64,38.57,38.57,6400.0,34.2997,34.3086,34.2465,34.2465,6400.0
2011-07-08 11:05:00,38.58,38.58,38.54,38.54,800.0,34.2553,34.2553,34.2198,34.2198,800.0
2011-07-08 11:10:00,38.55,38.57,38.55,38.57,5900.0,34.2287,34.2465,34.2287,34.2465,5900.0
2011-07-08 11:15:00,38.56,38.58,38.54,38.58,4900.0,34.2376,34.2553,34.2198,34.2553,4900.0
2011-07-08 11:20:00,38.58,38.64,38.58,38.64,2800.0,34.2553,34.3086,34.2553,34.3086,2800.0
2011-07-08 11:25:00,38.64,38.64,38.59,38.59,1100.0,34.3086,34.3086,34.2642,34.2642,1100.0
2011-07-08 11:30:00,38.59,38.6,38.5,38.53,3600.0,34.2642,34.2731,34.1843,34.2109,3600.0
2011-07-08 11:35:00,38.53,38.62,38.53,38.62,3000.0,34.2109,34.2909,34.2109,34.2909,3000.0
2011-07-08 11:40:00,38.62,38.64,38.61,38.62,1700.0,34.2909,34.3086,34.282,34.2909,1700.0
2011-07-08 11:45:00,38.65,38.65,38.63,38.63,1100.0,34.3175,34.3175,34.2997,34.2997,1100.0
2011-07-08 11:50:00,38.65,38.65,38.63,38.63,1400.0,34.3175,34.3175,34.2997,34.2997,1400.0
2011-07-08 11:55:00,38.64,38.68,38.63,38.65,1300.0,34.3086,34.3441,34.2997,34.3175,1300.0
2011-07-08 12:00:00,38.62,38.65,38.62,38.65,1400.0,34.2909,34.3175,34.2909,34.3175,1400.0
2011-07-08 12:05:00,38.66,38.66,38.61,38.64,1600.0,34.3264,34.3264,34.282,34.3086,1600.0
2011-07-08 12:10:00,38.63,38.63,38.6,38.6,600.0,34.2997,34.2997,34.2731,34.2731,600.0
2011-07-08 12:15:00,38.58,38.58,38.55,38.56,2100.0,34.2553,34.2553,34.2287,34.2376,2100.0
2011-07-08 12:20:00,38.59,38.59,38.55,38.56,1900.0,34.2642,34.2642,34.2287,34.2376,1900.0
2011-07-08 12:25:00,38.55,38.59,38.55,38.57,2500.0,34.2287,34.2642,34.2287,34.2465,2500.0
2011-07-08 12:30:00,38.58,38.59,38.55,38.55,1900.0,34.2553,34.2642,34.2287,34.2287,1900.0
2011-07-08 12:35:00,38.55,38.55,38.55,38.55,500.0,34.2287,34.2287,34.2287,34.2287,500.0
2011-07-08 12:40:00,38.56,38.56,38.56,38.56,1600.0,34.2376,34.2376,34.2376,34.2376,1600.0
2011-07-08 12:45:00,38.53,38.59,38.53,38.56,2600.0,34.2109,34.2642,34.2109,34.2376,2600.0
2011-07-08 12:50:00,38.56,38.56,38.54,38.54,800.0,34.2376,34.2376,34.2198,34.2198,800.0
2011-07-08 12:55:00,38.53,38.56,38.53,38.56,700.0,34.2109,34.2376,34.2109,34.2376,700.0
2011-07-08 13:00:00,38.53,38.55,38.52,38.53,1900.0,34.2109,34.2287,34.2021,34.2109,1900.0
2011-07-08 13:05:00,38.54,38.56,38.54,38.56,1600.0,34.2198,34.2376,34.2198,34.2376,1600.0
2011-07-08 13:10:00,38.54,38.56,38.54,38.54,1000.0,34.2198,34.2376,34.2198,34.2198,1000.0
2011-07-08 13:15:00,38.53,38.53,38.53,38.53,500.0,34.2109,34.2109,34.2109,34.2109,500.0
2011-07-08 13:20:00,38.53,38.56,38.53,38.56,2300.0,34.2109,34.2376,34.2109,34.2376,2300.0
2011-07-08 13:25:00,38.58,38.63,38.58,38.63,3000.0,34.2553,34.2997,34.2553,34.2997,3000.0
2011-07-08 13:30:00,38.63,38.66,38.63,38.66,1500.0,34.2997,34.3264,34.2997,34.3264,1500.0
2011-07-08 13:35:00,38.63,38.66,38.62,38.63,1600.0,34.2997,34.3264,34.2909,34.2997,1600.0
2011-07-08 13:40:00,38.64,38.64,38.61,38.61,1900.0,34.3086,34.3086,34.282,34.282,1900.0
2011-07-08 13:45:00,38.61,38.61,38.57,38.57,1900.0,34.282,34.282,34.2465,34.2465,1900.0
2011-07-08 13:50:00,38.58,38.6,38.58,38.6,3100.0,34.2553,34.2731,34.2553,34.2731,3100.0
2011-07-08 13:55:00,38.63,38.63,38.6,38.61,900.0,34.2997,34.2997,34.2731,34.282,900.0
2011-07-08 14:00:00,38.6,38.64,38.59,38.62,4400.0,34.2731,34.3086,34.2642,34.2909,4400.0
2011-07-08 14:05:00,38.61,38.67,38.61,38.67,4400.0,34.282,34.3353,34.282,34.3353,4400.0
2011-07-08 14:10:00,38.68,38.71,38.65,38.66,5500.0,34.3441,34.3708,34.3175,34.3264,5500.0
2011-07-08 14:15:00,38.66,38.66,38.61,38.63,3200.0,34.3264,34.3264,34.282,34.2997,3200.0
2011-07-08 14:20:00,38.63,38.64,38.63,38.64,2800.0,34.2997,34.3086,34.2997,34.3086,2800.0
2011-07-08 14:25:00,38.64,38.67,38.63,38.66,3400.0,34.3086,34.3353,34.2997,34.3264,3400.0
2011-07-08 14:30:00,38.67,38.72,38.67,38.72,3300.0,34.3353,34.3796,34.3353,34.3796,3300.0
2011-07-08 14:35:00,38.7,38.71,38.68,38.69,2100.0,34.3619,34.3708,34.3441,34.353,2100.0
2011-07-08 14:40:00,38.69,38.69,38.67,38.67,1900.0,34.353,34.353,34.3353,34.3353,1900.0
2011-07-08 14:45:00,38.68,38.71,38.68,38.71,3200.0,34.3441,34.3708,34.3441,34.3708,3200.0
2011-07-08 14:50:00,38.71,38.74,38.71,38.74,5900.0,34.3708,34.3974,34.3708,34.3974,5900.0
2011-07-08 14:55:00,38.74,38.79,38.74,38.79,7000.0,34.3974,34.4418,34.3974,34.4418,7000.0
2011-07-08 15:00:00,38.79,38.87,38.79,38.86,15300.0,34.4418,34.5128,34.4418,34.504,15300.0
2011-07-08 15:05:00,38.85,38.85,38.81,38.81,6000.0,34.4951,34.4951,34.4596,34.4596,6000.0
2011-07-08 15:10:00,38.81,38.82,38.78,38.78,4100.0,34.4596,34.4684,34.4329,34.4329,4100.0
2011-07-08 15:15:00,38.78,38.8,38.76,38.8,8500.0,34.4329,34.4507,34.4152,34.4507,8500.0
2011-07-08 15:20:00,38.8,38.83,38.8,38.81,6900.0,34.4507,34.4773,34.4507,34.4596,6900.0
2011-07-08 15:25:00,38.8,38.86,38.8,38.86,7600.0,34.4507,34.504,34.4507,34.504,7600.0
2011-07-08 15:30:00,38.85,38.9,38.84,38.87,14000.0,34.4951,34.5395,34.4862,34.5128,14000.0
2011-07-08 15:35:00,38.88,38.91,38.87,38.88,6600.0,34.5217,34.5483,34.5128,34.5217,6600.0
2011-07-08 15:40:00,38.89,38.92,38.88,38.89,5600.0,34.5306,34.5572,34.5217,34.5306,5600.0
2011-07-08 15:45:00,38.88,38.9,38.86,38.89,7600.0,34.5217,34.5395,34.504,34.5306,7600.0
2011-07-08 15:50:00,38.9,38.91,38.88,38.89,11100.0,34.5395,34.5483,34.5217,34.5306,11100.0
2011-07-08 15:55:00,38.88,38.92,38.88,38.89,31000.0,34.5217,34.5572,34.5217,34.5306,31000.0
2011-07-11 09:30:00,38.4,38.4,38.18,38.33,45500.0,34.0955,34.0955,33.9002,34.0334,45500.0
2011-07-11 09:35:00,38.36,38.37,38.21,38.33,2700.0,34.06,34.0689,33.9268,34.0334,2700.0
2011-07-11 09:40:00,38.35,38.35,38.28,38.33,2900.0,34.0511,34.0511,33.989,34.0334,2900.0
2011-07-11 09:45:00,38.35,38.38,38.3,38.36,3500.0,34.0511,34.0778,34.0067,34.06,3500.0
2011-07-11 09:50:00,38.35,38.36,38.26,38.28,8600.0,34.0511,34.06,33.9712,33.989,8600.0
2011-07-11 09:55:00,38.28,38.33,38.28,38.32,4400.0,33.989,34.0334,33.989,34.0245,4400.0
2011-07-11 10:00:00,38.32,38.33,38.2,38.22,13700.0,34.0245,34.0334,33.9179,33.9357,13700.0
2011-07-11 10:05:00,38.22,38.24,38.08,38.08,6200.0,33.9357,33.9535,33.8114,33.8114,6200.0
2011-07-11 10:10:00,38.04,38.09,38.01,38.08,1900.0,33.7759,33.8203,33.7492,33.8114,1900.0
2011-07-11 10:15:00,38.07,38.07,37.98,38.02,2000.0,33.8025,33.8025,33.7226,33.7581,2000.0
2011-07-11 10:20:00,37.99,38.02,37.95,37.96,1100.0,33.7315,33.7581,33.696,33.7048,1100.0
2011-07-11 10:25:00,37.95,37.99,37.93,37.99,1700.0,33.696,33.7315,33.6782,33.7315,1700.0
2011-07-11 10:30:00,37.99,37.99,37.94,37.95,1600.0,33.7315,33.7315,33.6871,33.696,1600.0
2011-07-11 10:35:00,37.95,37.97,37.92,37.93,1700.0,33.696,33.7137,33.6693,33.6782,1700.0
2011-07-11 10:40:00,37.93,37.94,37.9,37.92,1200.0,33.6782,33.6871,33.6516,33.6693,1200.0
2011-07-11 10:45:00,37.91,37.99,37.91,37.98,2100.0,33.6604,33.7315,33.6604,33.7226,2100.0
2011-07-11 10:50:00,37.97,37.99,37.97,37.99,2300.0,33.7137,33.7315,33.7137,33.7315,2300.0
2011-07-11 10:55:00,37.99,37.99,37.91,37.92,54700.0,33.7315,33.7315,33.6604,33.6693,54700.0
2011-07-11 11:00:00,37.91,37.91,37.81,37.83,3700.0,33.6604,33.6604,33.5717,33.5894,3700.0
2011-07-11 11:05:00,37.79,37.83,37.75,37.8,5000.0,33.5539,33.5894,33.5184,33.5628,5000.0
2011-07-11 11:10:00,37.81,37.82,37.78,37.79,900.0,33.5717,33.5805,33.545,33.5539,900.0
2011-07-11 11:15:00,37.79,37.8,37.76,37.78,2700.0,33.5539,33.5628,33.5273,33.545,2700.0
2011-07-11 11:20:00,37.78,37.84,37.78,37.83,2800.0,33.545,33.5983,33.545,33.5894,2800.0
2011-07-11 11:25:00,37.83,37.84,37.82,37.82,1000.0,33.5894,33.5983,33.5805,33.5805,1000.0
2011-07-11 11:30:00,37.82,37.87,37.8,37.84,4000.0,33.5805,33.6249,33.5628,33.5983,4000.0
2011-07-11 11:35:00,37.83,37.83,37.8,37.8,1800.0,33.5894,33.5894,33.5628,33.5628,1800.0
2011-07-11 11:40:00,37.8,37.86,37.79,37.86,7900.0,33.5628,33.6161,33.5539,33.6161,7900.0
2011-07-11 11:45:00,37.87,37.89,37.86,37.89,4200.0,33.6249,33.6427,33.6161,33.6427,4200.0
2011-07-11 11:50:00,37.88,37.98,37.88,37.94,13000.0,33.6338,33.7226,33.6338,33.6871,13000.0
2011-07-11 11:55:00,37.93,37.94,37.9,37.92,1700.0,33.6782,33.6871,33.6516,33.6693,1700.0
2011-07-11 12:00:00,37.92,37.92,37.89,37.9,1800.0,33.6693,33.6693,33.6427,33.6516,1800.0
2011-07-11 12:05:00,37.88,37.89,37.85,37.86,1800.0,33.6338,33.6427,33.6072,33.6161,1800.0
2011-07-11 12:10:00,37.86,37.86,37.83,37.83,900.0,33.6161,33.6161,33.5894,33.5894,900.0
2011-07-11 12:15:00,37.82,37.87,37.81,37.87,2000.0,33.5805,33.6249,33.5717,33.6249,2000.0
2011-07-11 12:20:00,37.86,37.88,37.84,37.85,2100.0,33.6161,33.6338,33.5983,33.6072,2100.0
2011-07-11 12:25:00,37.84,37.86,37.84,37.84,1600.0,33.5983,33.6161,33.5983,33.5983,1600.0
2011-07-11 12:30:00,37.84,37.85,37.82,37.84,2500.0,33.5983,33.6072,33.5805,33.5983,2500.0
2011-07-11 12:35:00,37.83,37.85,37.81,37.83,2600.0,33.5894,33.6072,33.5717,33.5894,2600.0
2011-07-11 12:40:00,37.81,37.85,37.81,37.85,1300.0,33.5717,33.6072,33.5717,33.6072,1300.0
2011-07-11 12:45:00,37.86,37.86,37.8,37.8,2900.0,33.6161,33.6161,33.5628,33.5628,2900.0
2011-07-11 12:50:00,37.81,37.84,37.81,37.83,1900.0,33.5717,33.5983,33.5717,33.5894,1900.0
2011-07-11 12:55:00,37.82,37.83,37.8,37.83,2400.0,33.5805,33.5894,33.5628,33.5894,2400.0
2011-07-11 13:00:00,37.83,37.85,37.83,37.83,1300.0,33.5894,33.6072,33.5894,33.5894,1300.0
2011-07-11 13:05:00,37.83,37.83,37.83,37.83,1100.0,33.5894,33.5894,33.5894,33.5894,1100.0
2011-07-11 13:10:00,37.83,37.84,37.82,37.84,1000.0,33.5894,33.5983,33.5805,33.5983,1000.0
2011-07-11 13:15:00,37.83,37.83,37.75,37.77,5100.0,33.5894,33.5894,33.5184,33.5361,5100.0
2011-07-11 13:20:00,37.77,37.8,37.77,37.77,600.0,33.5361,33.5628,33.5361,33.5361,600.0
2011-07-11 13:25:00,37.77,37.77,37.73,37.73,1300.0,33.5361,33.5361,33.5006,33.5006,1300.0
2011-07-11 13:30:00,37.73,37.78,37.73,37.77,2100.0,33.5006,33.545,33.5006,33.5361,2100.0
2011-07-11 13:35:00,37.76,37.76,37.72,37.75,1000.0,33.5273,33.5273,33.4917,33.5184,1000.0
2011-07-11 13:40:00,37.77,37.77,37.74,37.75,2100.0,33.5361,33.5361,33.5095,33.5184,2100.0
2011-07-11 13:45:00,37.74,37.75,37.72,37.75,1500.0,33.5095,33.5184,33.4917,33.5184,1500.0
2011-07-11 13:50:00,37.76,37.77,37.74,37.75,1500.0,33.5273,33.5361,33.5095,33.5184,1500.0
2011-07-11 13:55:00,37.76,37.8,37.76,37.8,1100.0,33.5273,33.5628,33.5273,33.5628,1100.0
2011-07-11 14:00:00,37.76,37.8,37.76,37.8,1500.0,33.5273,33.5628,33.5273,33.5628,1500.0
2011-07-11 14:05:00,37.79,37.8,37.76,37.76,2700.0,33.5539,33.5628,33.5273,33.5273,2700.0
2011-07-11 14:10:00,37.76,37.76,37.74,37.74,2700.0,33.5273,33.5273,33.5095,33.5095,2700.0
2011-07-11 14:15:00,37.73,37.74,37.71,37.72,1500.0,33.5006,33.5095,33.4829,33.4917,1500.0
2011-07-11 14:20:00,37.72,37.76,37.7,37.71,2300.0,33.4917,33.5273,33.474,33.4829,2300.0
2011-07-11 14:25:00,37.72,37.73,37.68,37.69,1700.0,33.4917,33.5006,33.4562,33.4651,1700.0
2011-07-11 14:30:00,37.69,37.69,37.63,37.66,4600.0,33.4651,33.4651,33.4118,33.4385,4600.0
2011-07-11 14:35:00,37.66,37.7,37.66,37.7,1400.0,33.4385,33.474,33.4385,33.474,1400.0
2011-07-11 14:40:00,37.69,37.69,37.65,37.68,5100.0,33.4651,33.4651,33.4296,33.4562,5100.0
2011-07-11 14:45:00,37.68,37.68,37.64,37.66,2600.0,33.4562,33.4562,33.4207,33.4385,2600.0
2011-07-11 14:50:00,37.65,37.66,37.62,37.64,6100.0,33.4296,33.4385,33.403,33.4207,6100.0
2011-07-11 14:55:00,37.62,37.68,37.62,37.68,2300.0,33.403,33.4562,33.403,33.4562,2300.0
2011-07-11 15:00:00,37.67,37.68,37.66,37.66,3200.0,33.4473,33.4562,33.4385,33.4385,3200.0
2011-07-11 15:05:00,37.66,37.68,37.65,37.67,4600.0,33.4385,33.4562,33.4296,33.4473,4600.0
2011-07-11 15:10:00,37.66,37.74,37.66,37.72,5400.0,33.4385,33.5095,33.4385,33.4917,5400.0
2011-07-11 15:15:00,37.7,37.75,37.7,37.73,5600.0,33.474,33.5184,33.474,33.5006,5600.0
2011-07-11 15:20:00,37.72,37.77,37.72,37.73,8000.0,33.4917,33.5361,33.4917,33.5006,8000.0
2011-07-11 15:25:00,37.74,37.78,37.72,37.78,5300.0,33.5095,33.545,33.4917,33.545,5300.0
2011-07-11 15:30:00,37.78,37.79,37.75,37.76,12400.0,33.545,33.5539,33.5184,33.5273,12400.0
2011-07-11 15:35:00,37.76,37.76,37.72,37.74,8800.0,33.5273,33.5273,33.4917,33.5095,8800.0
2011-07-11 15:40:00,37.75,37.76,37.71,37.71,6700.0,33.5184,33.5273,33.4829,33.4829,6700.0
2011-07-11 15:45:00,37.73,37.76,37.67,37.68,15100.0,33.5006,33.5273,33.4473,33.4562,15100.0
2011-07-11 15:50:00,37.68,37.69,37.63,37.67,20400.0,33.4562,33.4651,33.4118,33.4473,20400.0
2011-07-11 15:55:00,37.68,37.72,37.64,37.7,61500.0,33.4562,33.4917,33.4207,33.474,61500.0
2011-07-12 09:30:00,37.62,37.71,37.5,37.54,3300.0,33.403,33.4829,33.2964,33.3319,3300.0
2011-07-12 09:35:00,37.56,37.6,37.53,37.58,1700.0,33.3497,33.3852,33.323,33.3674,1700.0
2011-07-12 09:40:00,37.58,37.62,37.55,37.62,1800.0,33.3674,33.403,33.3408,33.403,1800.0
2011-07-12 09:45:00,37.61,37.7,37.61,37.69,4600.0,33.3941,33.474,33.3941,33.4651,4600.0
2011-07-12 09:50:00,37.68,37.68,37.64,37.64,4000.0,33.4562,33.4562,33.4207,33.4207,4000.0
2011-07-12 09:55:00,37.62,37.71,37.62,37.71,2500.0,33.403,33.4829,33.403,33.4829,2500.0
2011-07-12 10:00:00,37.73,37.78,37.71,37.76,3300.0,33.5006,33.545,33.4829,33.5273,3300.0
2011-07-12 10:05:00,37.77,37.87,37.77,37.83,2800.0,33.5361,33.6249,33.5361,33.5894,2800.0
2011-07-12 10:10:00,37.82,37.82,37.77,37.78,3500.0,33.5805,33.5805,33.5361,33.545,3500.0
2011-07-12 10:15:00,37.75,37.76,37.74,37.76,1500.0,33.5184,33.5273,33.5095,33.5273,1500.0
2011-07-12 10:20:00,37.74,37.83,37.74,37.76,1800.0,33.5095,33.5894,33.5095,33.5273,1800.0
2011-07-12 10:25:00,37.74,37.82,37.74,37.82,1900.0,33.5095,33.5805,33.5095,33.5805,1900.0
2011-07-12 10:30:00,37.81,37.81,37.73,37.73,2100.0,33.5717,33.5717,33.5006,33.5006,2100.0
2011-07-12 10:35:00,37.76,37.82,37.74,37.8,3500.0,33.5273,33.5805,33.5095,33.5628,3500.0
2011-07-12 10:40:00,37.81,37.81,37.75,37.75,2200.0,33.5717,33.5717,33.5184,33.5184,2200.0
2011-07-12 10:45:00,37.76,37.77,37.74,37.74,3900.0,33.5273,33.5361,33.5095,33.5095,3900.0
2011-07-12 10:50:00,37.72,37.72,37.65,37.68,3200.0,33.4917,33.4917,33.4296,33.4562,3200.0
2011-07-12 10:55:00,37.68,37.7,37.67,37.7,2000.0,33.4562,33.474,33.4473,33.474,2000.0
2011-07-12 11:00:00,37.69,37.71,37.68,37.71,1200.0,33.4651,33.4829,33.4562,33.4829,1200.0
2011-07-12 11:05:00,37.71,37.71,37.66,37.67,2200.0,33.4829,33.4829,33.4385,33.4473,2200.0
2011-07-12 11:10:00,37.7,37.72,37.69,37.72,2400.0,33.474,33.4917,33.4651,33.4917,2400.0
2011-07-12 11:15:00,37.71,37.73,37.71,37.73,2100.0,33.4829,33.5006,33.4829,33.5006,2100.0
2011-07-12 11:20:00,37.75,37.83,37.75,37.81,3100.0,33.5184,33.5894,33.5184,33.5717,3100.0
2011-07-12 11:25:00,37.83,37.83,37.79,37.79,1100.0,33.5894,33.5894,33.5539,33.5539,1100.0
2011-07-12 11:30:00,37.79,37.8,37.77,37.78,1400.0,33.5539,33.5628,33.5361,33.545,1400.0
2011-07-12 11:35:00,37.77,37.78,37.75,37.76,1500.0,33.5361,33.545,33.5184,33.5273,1500.0
2011-07-12 11:40:00,37.77,37.84,37.77,37.84,1300.0,33.5361,33.5983,33.5361,33.5983,1300.0
2011-07-12 11:45:00,37.83,37.83,37.78,37.78,1100.0,33.5894,33.5894,33.545,33.545,1100.0
2011-07-12 11:50:00,37.81,37.83,37.8,37.8,1800.0,33.5717,33.5894,33.5628,33.5628,1800.0
2011-07-12 11:55:00,37.79,37.81,37.78,37.78,1300.0,33.5539,33.5717,33.545,33.545,1300.0
2011-07-12 12:00:00,37.78,37.78,37.76,37.76,900.0,33.545,33.545,33.5273,33.5273,900.0
2011-07-12 12:05:00,37.79,37.81,37.79,37.81,1000.0,33.5539,33.5717,33.5539,33.5717,1000.0
2011-07-12 12:10:00,37.81,37.81,37.78,37.78,22400.0,33.5717,33.5717,33.545,33.545,22400.0
2011-07-12 12:15:00,37.76,37.79,37.75,37.79,1200.0,33.5273,33.5539,33.5184,33.5539,1200.0
2011-07-12 12:20:00,37.79,37.8,37.79,37.8,4000.0,33.5539,33.5628,33.5539,33.5628,4000.0
2011-07-12 12:25:00,37.8,37.8,37.75,37.75,1200.0,33.5628,33.5628,33.5184,33.5184,1200.0
2011-07-12 12:30:00,37.75,37.76,37.74,37.74,1500.0,33.5184,33.5273,33.5095,33.5095,1500.0
2011-07-12 12:35:00,37.75,37.76,37.75,37.75,900.0,33.5184,33.5273,33.5184,33.5184,900.0
2011-07-12 12:40:00,37.71,37.73,37.7,37.73,1300.0,33.4829,33.5006,33.474,33.5006,1300.0
2011-07-12 12:45:00,37.73,37.77,37.73,37.75,1400.0,33.5006,33.5361,33.5006,33.5184,1400.0
2011-07-12 12:50:00,37.73,37.76,37.71,37.76,1500.0,33.5006,33.5273,33.4829,33.5273,1500.0
2011-07-12 12:55:00,37.76,37.76,37.74,37.75,1500.0,33.5273,33.5273,33.5095,33.5184,1500.0
2011-07-12 13:00:00,37.75,37.75,37.75,37.75,0.0,33.5184,33.5184,33.5184,33.5184,0.0
2011-07-12 13:05:00,37.78,37.8,37.78,37.8,1300.0,33.545,33.5628,33.545,33.5628,1300.0
2011-07-12 13:10:00,37.84,37.84,37.8,37.8,2000.0,33.5983,33.5983,33.5628,33.5628,2000.0
2011-07-12 13:15:00,37.79,37.8,37.75,37.77,2900.0,33.5539,33.5628,33.5184,33.5361,2900.0
2011-07-12 13:20:00,37.78,37.78,37.78,37.78,200.0,33.545,33.545,33.545,33.545,200.0
2011-07-12 13:25:00,37.78,37.78,37.74,37.74,1900.0,33.545,33.545,33.5095,33.5095,1900.0
2011-07-12 13:30:00,37.73,37.77,37.73,37.76,2000.0,33.5006,33.5361,33.5006,33.5273,2000.0
2011-07-12 13:35:00,37.76,37.77,37.75,37.76,1400.0,33.5273,33.5361,33.5184,33.5273,1400.0
2011-07-12 13:40:00,37.77,37.77,37.75,37.76,700.0,33.5361,33.5361,33.5184,33.5273,700.0
2011-07-12 13:45:00,37.76,37.79,37.76,37.79,1500.0,33.5273,33.5539,33.5273,33.5539,1500.0
2011-07-12 13:50:00,37.78,37.78,37.76,37.76,900.0,33.545,33.545,33.5273,33.5273,900.0
2011-07-12 13:55:00,37.76,37.76,37.74,37.75,1300.0,33.5273,33.5273,33.5095,33.5184,1300.0
2011-07-12 14:00:00,37.75,37.8,37.75,37.79,2700.0,33.5184,33.5628,33.5184,33.5539,2700.0
2011-07-12 14:05:00,37.75,37.82,37.75,37.82,1700.0,33.5184,33.5805,33.5184,33.5805,1700.0
2011-07-12 14:10:00,37.82,37.94,37.82,37.91,4400.0,33.5805,33.6871,33.5805,33.6604,4400.0
2011-07-12 14:15:00,37.91,37.94,37.9,37.93,1600.0,33.6604,33.6871,33.6516,33.6782,1600.0
2011-07-12 14:20:00,37.93,37.98,37.92,37.92,1300.0,33.6782,33.7226,33.6693,33.6693,1300.0
2011-07-12 14:25:00,37.92,37.93,37.92,37.92,2600.0,33.6693,33.6782,33.6693,33.6693,2600.0
2011-07-12 14:30:00,37.93,37.94,37.86,37.87,1900.0,33.6782,33.6871,33.6161,33.6249,1900.0
2011-07-12 14:35:00,37.88,37.88,37.86,37.86,800.0,33.6338,33.6338,33.6161,33.6161,800.0
2011-07-12 14:40:00,37.86,37.86,37.8,37.81,2900.0,33.6161,33.6161,33.5628,33.5717,2900.0
2011-07-12 14:45:00,37.81,37.82,37.8,37.82,1000.0,33.5717,33.5805,33.5628,33.5805,1000.0
2011-07-12 14:50:00,37.81,37.83,37.78,37.78,1200.0,33.5717,33.5894,33.545,33.545,1200.0
2011-07-12 14:55:00,37.78,37.79,37.77,37.79,1000.0,33.545,33.5539,33.5361,33.5539,1000.0
2011-07-12 15:00:00,37.79,37.82,37.77,37.79,3600.0,33.5539,33.5805,33.5361,33.5539,3600.0
2011-07-12 15:05:00,37.8,37.82,37.77,37.79,3100.0,33.5628,33.5805,33.5361,33.5539,3100.0
2011-07-12 15:10:00,37.79,37.82,37.76,37.76,7600.0,33.5539,33.5805,33.5273,33.5273,7600.0
2011-07-12 15:15:00,37.76,37.81,37.76,37.81,4200.0,33.5273,33.5717,33.5273,33.5717,4200.0
2011-07-12 15:20:00,37.81,37.82,37.76,37.79,5400.0,33.5717,33.5805,33.5273,33.5539,5400.0
2011-07-12 15:25:00,37.77,37.77,37.73,37.77,4200.0,33.5361,33.5361,33.5006,33.5361,4200.0
2011-07-12 15:30:00,37.75,37.77,37.73,37.74,4200.0,33.5184,33.5361,33.5006,33.5095,4200.0
2011-07-12 15:35:00,37.75,37.77,37.71,37.75,4000.0,33.5184,33.5361,33.4829,33.5184,4000.0
2011-07-12 15:40:00,37.74,37.75,37.72,37.73,7200.0,33.5095,33.5184,33.4917,33.5006,7200.0
2011-07-12 15:45:00,37.72,37.76,37.67,37.67,19600.0,33.4917,33.5273,33.4473,33.4473,19600.0
2011-07-12 15:50:00,37.68,37.74,37.67,37.72,13300.0,33.4562,33.5095,33.4473,33.4917,13300.0
2011-07-12 15:55:00,37.71,37.76,37.71,37.74,35800.0,33.4829,33.5273,33.4829,33.5095,35800.0
2011-07-13 09:30:00,37.87,38.05,37.87,38.05,1800.0,33.6249,33.7848,33.6249,33.7848,1800.0
2011-07-13 09:35:00,37.96,37.97,37.74,37.8,10600.0,33.7048,33.7137,33.5095,33.5628,10600.0
2011-07-13 09:40:00,37.79,37.82,37.77,37.81,2700.0,33.5539,33.5805,33.5361,33.5717,2700.0
2011-07-13 09:45:00,37.88,37.89,37.77,37.82,10800.0,33.6338,33.6427,33.5361,33.5805,10800.0
2011-07-13 09:50:00,37.77,37.77,37.71,37.74,2900.0,33.5361,33.5361,33.4829,33.5095,2900.0
2011-07-13 09:55:00,37.71,37.71,37.6,37.6,9700.0,33.4829,33.4829,33.3852,33.3852,9700.0
2011-07-13 10:00:00,37.62,37.74,37.62,37.74,4800.0,33.403,33.5095,33.403,33.5095,4800.0
2011-07-13 10:05:00,37.75,37.81,37.75,37.8,4500.0,33.5184,33.5717,33.5184,33.5628,4500.0
2011-07-13 10:10:00,37.78,37.8,37.75,37.75,6000.0,33.545,33.5628,33.5184,33.5184,6000.0
2011-07-13 10:15:00,37.77,37.85,37.77,37.85,800.0,33.5361,33.6072,33.5361,33.6072,800.0
2011-07-13 10:20:00,37.85,37.93,37.85,37.93,2500.0,33.6072,33.6782,33.6072,33.6782,2500.0
2011-07-13 10:25:00,37.97,37.97,37.87,37.89,2600.0,33.7137,33.7137,33.6249,33.6427,2600.0
2011-07-13 10:30:00,37.89,37.95,37.89,37.95,400.0,33.6427,33.696,33.6427,33.696,400.0
2011-07-13 10:35:00,38.0,38.05,37.95,37.99,4700.0,33.7404,33.7848,33.696,33.7315,4700.0
2011-07-13 10:40:00,38.0,38.06,37.99,38.02,13200.0,33.7404,33.7936,33.7315,33.7581,13200.0
2011-07-13 10:45:00,38.04,38.07,37.98,38.02,7800.0,33.7759,33.8025,33.7226,33.7581,7800.0
2011-07-13 10:50:00,38.01,38.04,37.99,38.0,2600.0,33.7492,33.7759,33.7315,33.7404,2600.0
2011-07-13 10:55:00,38.02,38.02,38.02,38.02,100.0,33.7581,33.7581,33.7581,33.7581,100.0
2011-07-13 11:00:00,38.03,38.03,38.0,38.01,2400.0,33.767,33.767,33.7404,33.7492,2400.0
2011-07-13 11:05:00,38.03,38.08,38.03,38.08,3000.0,33.767,33.8114,33.767,33.8114,3000.0
2011-07-13 11:10:00,38.06,38.16,38.06,38.16,4400.0,33.7936,33.8824,33.7936,33.8824,4400.0
2011-07-13 11:15:00,38.14,38.2,38.11,38.18,3900.0,33.8647,33.9179,33.838,33.9002,3900.0
2011-07-13 11:20:00,38.19,38.21,38.17,38.19,2000.0,33.9091,33.9268,33.8913,33.9091,2000.0
2011-07-13 11:25:00,38.2,38.24,38.2,38.24,1700.0,33.9179,33.9535,33.9179,33.9535,1700.0
2011-07-13 11:30:00,38.22,38.24,38.2,38.22,1500.0,33.9357,33.9535,33.9179,33.9357,1500.0
2011-07-13 11:35:00,38.22,38.22,38.21,38.21,1500.0,33.9357,33.9357,33.9268,33.9268,1500.0
2011-07-13 11:40:00,38.23,38.27,38.2,38.25,2900.0,33.9446,33.9801,33.9179,33.9623,2900.0
2011-07-13 11:45:00,38.23,38.24,38.2,38.2,600.0,33.9446,33.9535,33.9179,33.9179,600.0
2011-07-13 11:50:00,38.18,38.18,38.18,38.18,300.0,33.9002,33.9002,33.9002,33.9002,300.0
2011-07-13 11:55:00,38.18,38.18,38.18,38.18,400.0,33.9002,33.9002,33.9002,33.9002,400.0
2011-07-13 12:00:00,38.22,38.24,38.21,38.21,2200.0,33.9357,33.9535,33.9268,33.9268,2200.0
2011-07-13 12:05:00,38.2,38.2,38.16,38.18,1000.0,33.9179,33.9179,33.8824,33.9002,1000.0
2011-07-13 12:10:00,38.22,38.22,38.22,38.22,500.0,33.9357,33.9357,33.9357,33.9357,500.0
2011-07-13 12:15:00,38.22,38.25,38.22,38.25,1200.0,33.9357,33.9623,33.9357,33.9623,1200.0
2011-07-13 12:20:00,38.22,38.23,38.22,38.22,500.0,33.9357,33.9446,33.9357,33.9357,500.0
2011-07-13 12:25:00,38.22,38.22,38.19,38.2,1600.0,33.9357,33.9357,33.9091,33.9179,1600.0
2011-07-13 12:30:00,38.19,38.22,38.19,38.22,1600.0,33.9091,33.9357,33.9091,33.9357,1600.0
2011-07-13 12:35:00,38.2,38.2,38.18,38.18,900.0,33.9179,33.9179,33.9002,33.9002,900.0
2011-07-13 12:40:00,38.18,38.18,38.18,38.18,0.0,33.9002,33.9002,33.9002,33.9002,0.0
2011-07-13 12:45:00,38.16,38.2,38.16,38.19,2300.0,33.8824,33.9179,33.8824,33.9091,2300.0
2011-07-13 12:50:00,38.15,38.21,38.14,38.21,1500.0,33.8735,33.9268,33.8647,33.9268,1500.0
2011-07-13 12:55:00,38.2,38.2,38.17,38.17,1200.0,33.9179,33.9179,33.8913,33.8913,1200.0
2011-07-13 13:00:00,38.17,38.18,38.14,38.15,3300.0,33.8913,33.9002,33.8647,33.8735,3300.0
2011-07-13 13:05:00,38.15,38.16,38.12,38.14,1900.0,33.8735,33.8824,33.8469,33.8647,1900.0
2011-07-13 13:10:00,38.14,38.14,38.14,38.14,0.0,33.8647,33.8647,33.8647,33.8647,0.0
2011-07-13 13:15:00,38.13,38.13,38.1,38.11,600.0,33.8558,33.8558,33.8291,33.838,600.0
2011-07-13 13:20:00,38.1,38.11,38.1,38.11,400.0,33.8291,33.838,33.8291,33.838,400.0
2011-07-13 13:25:00,38.08,38.1,38.08,38.1,800.0,33.8114,33.8291,33.8114,33.8291,800.0
2011-07-13 13:30:00,38.09,38.09,38.09,38.09,600.0,33.8203,33.8203,33.8203,33.8203,600.0
2011-07-13 13:35:00,38.1,38.11,38.1,38.11,1000.0,33.8291,33.838,33.8291,33.838,1000.0
2011-07-13 13:40:00,38.11,38.13,38.1,38.13,1200.0,33.838,33.8558,33.8291,33.8558,1200.0
2011-07-13 13:45:00,38.12,38.12,38.09,38.09,500.0,33.8469,33.8469,33.8203,33.8203,500.0
2011-07-13 13:50:00,38.09,38.09,38.05,38.05,2000.0,33.8203,33.8203,33.7848,33.7848,2000.0
2011-07-13 13:55:00,38.05,38.06,38.03,38.06,500.0,33.7848,33.7936,33.767,33.7936,500.0
2011-07-13 14:00:00,38.03,38.03,38.02,38.02,400.0,33.767,33.767,33.7581,33.7581,400.0
2011-07-13 14:05:00,38.02,38.04,38.01,38.01,1500.0,33.7581,33.7759,33.7492,33.7492,1500.0
2011-07-13 14:10:00,38.01,38.01,37.96,37.99,2300.0,33.7492,33.7492,33.7048,33.7315,2300.0
2011-07-13 14:15:00,37.99,38.01,37.98,38.0,6400.0,33.7315,33.7492,33.7226,33.7404,6400.0
2011-07-13 14:20:00,37.99,38.0,37.97,37.97,6500.0,33.7315,33.7404,33.7137,33.7137,6500.0
2011-07-13 14:25:00,37.97,38.01,37.95,38.01,7200.0,33.7137,33.7492,33.696,33.7492,7200.0
2011-07-13 14:30:00,38.01,38.01,37.98,37.98,1400.0,33.7492,33.7492,33.7226,33.7226,1400.0
2011-07-13 14:35:00,37.99,38.01,37.99,38.0,2300.0,33.7315,33.7492,33.7315,33.7404,2300.0
2011-07-13 14:40:00,37.99,38.0,37.97,37.97,3700.0,33.7315,33.7404,33.7137,33.7137,3700.0
2011-07-13 14:45:00,37.98,38.0,37.98,38.0,2900.0,33.7226,33.7404,33.7226,33.7404,2900.0
2011-07-13 14:50:00,38.0,38.03,38.0,38.03,1200.0,33.7404,33.767,33.7404,33.767,1200.0
2011-07-13 14:55:00,38.02,38.03,38.0,38.01,1300.0,33.7581,33.767,33.7404,33.7492,1300.0
2011-07-13 15:00:00,38.01,38.03,37.96,37.98,8000.0,33.7492,33.767,33.7048,33.7226,8000.0
2011-07-13 15:05:00,37.99,38.01,37.97,38.0,9100.0,33.7315,33.7492,33.7137,33.7404,9100.0
2011-07-13 15:10:00,38.0,38.01,37.94,37.98,30100.0,33.7404,33.7492,33.6871,33.7226,30100.0
2011-07-13 15:15:00,37.98,38.0,37.95,37.98,25500.0,33.7226,33.7404,33.696,33.7226,25500.0
2011-07-13 15:20:00,37.97,38.0,37.95,37.98,10400.0,33.7137,33.7404,33.696,33.7226,10400.0
2011-07-13 15:25:00,37.98,38.0,37.96,37.96,3500.0,33.7226,33.7404,33.7048,33.7048,3500.0
2011-07-13 15:30:00,37.97,38.01,37.97,37.98,15200.0,33.7137,33.7492,33.7137,33.7226,15200.0
2011-07-13 15:35:00,37.98,38.0,37.94,37.94,5500.0,33.7226,33.7404,33.6871,33.6871,5500.0
2011-07-13 15:40:00,37.94,37.95,37.9,37.91,9000.0,33.6871,33.696,33.6516,33.6604,9000.0
2011-07-13 15:45:00,37.92,37.93,37.85,37.91,24900.0,33.6693,33.6782,33.6072,33.6604,24900.0
2011-07-13 15:50:00,37.91,37.94,37.88,37.92,9900.0,33.6604,33.6871,33.6338,33.6693,9900.0
2011-07-13 15:55:00,37.9,37.92,37.83,37.92,43600.0,33.6516,33.6693,33.5894,33.6693,43600.0
2011-07-14 09:30:00,37.85,37.99,37.85,37.9,4500.0,33.6072,33.7315,33.6072,33.6516,4500.0
2011-07-14 09:35:00,37.92,37.92,37.83,37.85,1700.0,33.6693,33.6693,33.5894,33.6072,1700.0
2011-07-14 09:40:00,37.86,38.0,37.86,37.97,3800.0,33.6161,33.7404,33.6161,33.7137,3800.0
2011-07-14 09:45:00,37.95,37.99,37.93,37.98,3500.0,33.696,33.7315,33.6782,33.7226,3500.0
2011-07-14 09:50:00,37.99,38.08,37.99,38.08,2100.0,33.7315,33.8114,33.7315,33.8114,2100.0
2011-07-14 09:55:00,38.09,38.13,38.09,38.13,1100.0,33.8203,33.8558,33.8203,33.8558,1100.0
2011-07-14 10:00:00,38.16,38.19,38.15,38.17,1900.0,33.8824,33.9091,33.8735,33.8913,1900.0
2011-07-14 10:05:00,38.17,38.19,38.13,38.17,16700.0,33.8913,33.9091,33.8558,33.8913,16700.0
2011-07-14 10:10:00,38.16,38.18,38.08,38.12,3600.0,33.8824,33.9002,33.8114,33.8469,3600.0
2011-07-14 10:15:00,38.14,38.16,38.12,38.12,2200.0,33.8647,33.8824,33.8469,33.8469,2200.0
2011-07-14 10:20:00,38.13,38.18,38.13,38.16,600.0,33.8558,33.9002,33.8558,33.8824,600.0
2011-07-14 10:25:00,38.16,38.24,38.16,38.24,1900.0,33.8824,33.9535,33.8824,33.9535,1900.0
2011-07-14 10:30:00,38.22,38.22,38.14,38.15,2900.0,33.9357,33.9357,33.8647,33.8735,2900.0
2011-07-14 10:35:00,38.16,38.16,38.07,38.07,1500.0,33.8824,33.8824,33.8025,33.8025,1500.0
2011-07-14 10:40:00,38.07,38.07,38.02,38.04,900.0,33.8025,33.8025,33.7581,33.7759,900.0
2011-07-14 10:45:00,38.02,38.03,38.0,38.03,700.0,33.7581,33.767,33.7404,33.767,700.0
2011-07-14 10:50:00,37.99,38.04,37.98,38.01,3700.0,33.7315,33.7759,33.7226,33.7492,3700.0
2011-07-14 10:55:00,38.0,38.0,37.93,37.94,4600.0,33.7404,33.7404,33.6782,33.6871,4600.0
2011-07-14 11:00:00,37.96,38.02,37.96,38.01,3300.0,33.7048,33.7581,33.7048,33.7492,3300.0
2011-07-14 11:05:00,38.0,38.03,37.97,37.97,2700.0,33.7404,33.767,33.7137,33.7137,2700.0
2011-07-14 11:10:00,37.97,38.0,37.94,37.98,4100.0,33.7137,33.7404,33.6871,33.7226,4100.0
2011-07-14 11:15:00,37.97,38.01,37.97,38.01,3300.0,33.7137,33.7492,33.7137,33.7492,3300.0
2011-07-14 11:20:00,38.0,38.01,37.97,37.98,800.0,33.7404,33.7492,33.7137,33.7226,800.0
2011-07-14 11:25:00,37.99,38.02,37.99,37.99,1300.0,33.7315,33.7581,33.7315,33.7315,1300.0
2011-07-14 11:30:00,37.98,37.99,37.93,37.95,1500.0,33.7226,33.7315,33.6782,33.696,1500.0
2011-07-14 11:35:00,37.95,37.97,37.82,37.87,3000.0,33.696,33.7137,33.5805,33.6249,3000.0
2011-07-14 11:40:00,37.86,37.88,37.86,37.88,900.0,33.6161,33.6338,33.6161,33.6338,900.0
2011-07-14 11:45:00,37.85,37.9,37.84,37.84,1200.0,33.6072,33.6516,33.5983,33.5983,1200.0
2011-07-14 11:50:00,37.87,37.87,37.8,37.83,1700.0,33.6249,33.6249,33.5628,33.5894,1700.0
2011-07-14 11:55:00,37.8,37.82,37.79,37.81,1400.0,33.5628,33.5805,33.5539,33.5717,1400.0
2011-07-14 12:00:00,37.81,37.81,37.74,37.75,2000.0,33.5717,33.5717,33.5095,33.5184,2000.0
2011-07-14 12:05:00,37.76,37.79,37.67,37.67,2100.0,33.5273,33.5539,33.4473,33.4473,2100.0
2011-07-14 12:10:00,37.68,37.68,37.66,37.68,1200.0,33.4562,33.4562,33.4385,33.4562,1200.0
2011-07-14 12:15:00,37.66,37.66,37.54,37.54,3800.0,33.4385,33.4385,33.3319,33.3319,3800.0
2011-07-14 12:20:00,37.55,37.55,37.52,37.54,1400.0,33.3408,33.3408,33.3142,33.3319,1400.0
2011-07-14 12:25:00,37.52,37.54,37.51,37.54,600.0,33.3142,33.3319,33.3053,33.3319,600.0
2011-07-14 12:30:00,37.55,37.55,37.54,37.54,300.0,33.3408,33.3408,33.3319,33.3319,300.0
2011-07-14 12:35:00,37.53,37.55,37.53,37.55,800.0,33.323,33.3408,33.323,33.3408,800.0
2011-07-14 12:40:00,37.55,37.57,37.55,37.55,1100.0,33.3408,33.3586,33.3408,33.3408,1100.0
2011-07-14 12:45:00,37.58,37.6,37.57,37.57,5700.0,33.3674,33.3852,33.3586,33.3586,5700.0
2011-07-14 12:50:00,37.57,37.6,37.53,37.53,7000.0,33.3586,33.3852,33.323,33.323,7000.0
2011-07-14 12:55:00,37.46,37.55,37.46,37.49,8000.0,33.2609,33.3408,33.2609,33.2875,8000.0
2011-07-14 13:00:00,37.48,37.5,37.44,37.44,700.0,33.2786,33.2964,33.2431,33.2431,700.0
2011-07-14 13:05:00,37.45,37.47,37.44,37.46,1500.0,33.252,33.2698,33.2431,33.2609,1500.0
2011-07-14 13:10:00,37.41,37.42,37.37,37.37,2400.0,33.2165,33.2254,33.181,33.181,2400.0
2011-07-14 13:15:00,37.36,37.36,37.28,37.32,1300.0,33.1721,33.1721,33.1011,33.1366,1300.0
2011-07-14 13:20:00,37.32,37.34,37.32,37.34,500.0,33.1366,33.1543,33.1366,33.1543,500.0
2011-07-14 13:25:00,37.34,37.37,37.3,37.36,1700.0,33.1543,33.181,33.1188,33.1721,1700.0
2011-07-14 13:30:00,37.4,37.54,37.4,37.52,5700.0,33.2076,33.3319,33.2076,33.3142,5700.0
2011-07-14 13:35:00,37.52,37.52,37.43,37.43,3800.0,33.3142,33.3142,33.2343,33.2343,3800.0
2011-07-14 13:40:00,37.45,37.49,37.45,37.45,1400.0,33.252,33.2875,33.252,33.252,1400.0
2011-07-14 13:45:00,37.45,37.45,37.38,37.42,1100.0,33.252,33.252,33.1899,33.2254,1100.0
2011-07-14 13:50:00,37.44,37.44,37.42,37.42,600.0,33.2431,33.2431,33.2254,33.2254,600.0
2011-07-14 13:55:00,37.38,37.45,37.38,37.45,300.0,33.1899,33.252,33.1899,33.252,300.0
2011-07-14 14:00:00,37.48,37.49,37.45,37.46,3800.0,33.2786,33.2875,33.252,33.2609,3800.0
2011-07-14 14:05:00,37.44,37.48,37.44,37.47,28500.0,33.2431,33.2786,33.2431,33.2698,28500.0
2011-07-14 14:10:00,37.5,37.54,37.5,37.51,3900.0,33.2964,33.3319,33.2964,33.3053,3900.0
2011-07-14 14:15:00,37.51,37.54,37.45,37.45,3500.0,33.3053,33.3319,33.252,33.252,3500.0
2011-07-14 14:20:00,37.44,37.46,37.38,37.4,22000.0,33.2431,33.2609,33.1899,33.2076,22000.0
2011-07-14 14:25:00,37.4,37.41,37.37,37.4,11900.0,33.2076,33.2165,33.181,33.2076,11900.0
2011-07-14 14:30:00,37.4,37.41,37.35,37.36,2100.0,33.2076,33.2165,33.1632,33.1721,2100.0
2011-07-14 14:35:00,37.38,37.38,37.27,37.32,2800.0,33.1899,33.1899,33.0922,33.1366,2800.0
2011-07-14 14:40:00,37.3,37.32,37.25,37.32,4900.0,33.1188,33.1366,33.0744,33.1366,4900.0
2011-07-14 14:45:00,37.3,37.31,37.25,37.26,2100.0,33.1188,33.1277,33.0744,33.0833,2100.0
2011-07-14 14:50:00,37.26,37.27,37.22,37.23,3100.0,33.0833,33.0922,33.0478,33.0567,3100.0
2011-07-14 14:55:00,37.22,37.26,37.21,37.23,1900.0,33.0478,33.0833,33.0389,33.0567,1900.0
2011-07-14 15:00:00,37.25,37.3,37.24,37.27,4900.0,33.0744,33.1188,33.0656,33.0922,4900.0
2011-07-14 15:05:00,37.27,37.27,37.19,37.2,6100.0,33.0922,33.0922,33.0212,33.03,6100.0
2011-07-14 15:10:00,37.2,37.25,37.18,37.25,4700.0,33.03,33.0744,33.0123,33.0744,4700.0
2011-07-14 15:15:00,37.25,37.26,37.22,37.26,1500.0,33.0744,33.0833,33.0478,33.0833,1500.0
2011-07-14 15:20:00,37.26,37.3,37.25,37.25,4300.0,33.0833,33.1188,33.0744,33.0744,4300.0
2011-07-14 15:25:00,37.27,37.27,37.22,37.24,4300.0,33.0922,33.0922,33.0478,33.0656,4300.0
2011-07-14 15:30:00,37.23,37.26,37.21,37.25,6300.0,33.0567,33.0833,33.0389,33.0744,6300.0
2011-07-14 15:35:00,37.25,37.31,37.25,37.27,4500.0,33.0744,33.1277,33.0744,33.0922,4500.0
2011-07-14 15:40:00,37.26,37.29,37.23,37.23,3900.0,33.0833,33.1099,33.0567,33.0567,3900.0
2011-07-14 15:45:00,37.24,37.24,37.18,37.19,6200.0,33.0656,33.0656,33.0123,33.0212,6200.0
2011-07-14 15:50:00,37.19,37.19,37.14,37.16,8200.0,33.0212,33.0212,32.9768,32.9945,8200.0
2011-07-14 15:55:00,37.15,37.2,37.14,37.17,22800.0,32.9856,33.03,32.9768,33.0034,22800.0
2011-07-15 09:30:00,37.37,37.4,37.1,37.2,12700.0,33.181,33.2076,32.9412,33.03,12700.0
2011-07-15 09:35:00,37.2,37.26,37.15,37.15,1600.0,33.03,33.0833,32.9856,32.9856,1600.0
2011-07-15 09:40:00,37.09,37.14,36.99,36.99,3300.0,32.9324,32.9768,32.8436,32.8436,3300.0
2011-07-15 09:45:00,37.02,37.11,37.02,37.11,800.0,32.8702,32.9501,32.8702,32.9501,800.0
2011-07-15 09:50:00,37.08,37.11,37.05,37.05,3200.0,32.9235,32.9501,32.8968,32.8968,3200.0
2011-07-15 09:55:00,37.05,37.06,36.97,37.0,4800.0,32.8968,32.9057,32.8258,32.8525,4800.0
2011-07-15 10:00:00,36.98,37.14,36.98,37.1,5900.0,32.8347,32.9768,32.8347,32.9412,5900.0
2011-07-15 10:05:00,37.1,37.13,37.02,37.04,2900.0,32.9412,32.9679,32.8702,32.888,2900.0
2011-07-15 10:10:00,37.04,37.04,36.97,37.0,2300.0,32.888,32.888,32.8258,32.8525,2300.0
2011-07-15 10:15:00,37.02,37.02,36.95,36.95,1800.0,32.8702,32.8702,32.8081,32.8081,1800.0
2011-07-15 10:20:00,36.94,36.94,36.87,36.91,2500.0,32.7992,32.7992,32.737,32.7725,2500.0
2011-07-15 10:25:00,36.89,36.89,36.83,36.89,4500.0,32.7548,32.7548,32.7015,32.7548,4500.0
2011-07-15 10:30:00,36.9,36.92,36.88,36.89,2000.0,32.7637,32.7814,32.7459,32.7548,2000.0
2011-07-15 10:35:00,36.86,36.88,36.85,36.87,2200.0,32.7281,32.7459,32.7193,32.737,2200.0
2011-07-15 10:40:00,36.85,36.94,36.85,36.94,2800.0,32.7193,32.7992,32.7193,32.7992,2800.0
2011-07-15 10:45:00,36.94,36.94,36.9,36.9,1000.0,32.7992,32.7992,32.7637,32.7637,1000.0
2011-07-15 10:50:00,36.88,36.94,36.88,36.9,3500.0,32.7459,32.7992,32.7459,32.7637,3500.0
2011-07-15 10:55:00,36.91,36.91,36.85,36.9,5100.0,32.7725,32.7725,32.7193,32.7637,5100.0
2011-07-15 11:00:00,36.91,37.01,36.9,37.0,28400.0,32.7725,32.8613,32.7637,32.8525,28400.0
2011-07-15 11:05:00,37.01,37.04,37.0,37.0,2000.0,32.8613,32.888,32.8525,32.8525,2000.0
2011-07-15 11:10:00,36.98,37.01,36.98,37.01,4900.0,32.8347,32.8613,32.8347,32.8613,4900.0
2011-07-15 11:15:00,37.01,37.06,37.01,37.03,2000.0,32.8613,32.9057,32.8613,32.8791,2000.0
2011-07-15 11:20:00,37.05,37.05,37.03,37.03,600.0,32.8968,32.8968,32.8791,32.8791,600.0
2011-07-15 11:25:00,37.02,37.08,37.02,37.06,1600.0,32.8702,32.9235,32.8702,32.9057,1600.0
2011-07-15 11:30:00,37.03,37.06,37.03,37.06,1500.0,32.8791,32.9057,32.8791,32.9057,1500.0
2011-07-15 11:35:00,37.05,37.07,37.05,37.07,1300.0,32.8968,32.9146,32.8968,32.9146,1300.0
2011-07-15 11:40:00,37.07,37.07,37.01,37.03,1900.0,32.9146,32.9146,32.8613,32.8791,1900.0
2011-07-15 11:45:00,37.01,37.02,37.0,37.02,900.0,32.8613,32.8702,32.8525,32.8702,900.0
2011-07-15 11:50:00,37.03,37.05,37.0,37.0,1600.0,32.8791,32.8968,32.8525,32.8525,1600.0
2011-07-15 11:55:00,37.02,37.02,37.0,37.0,900.0,32.8702,32.8702,32.8525,32.8525,900.0
2011-07-15 12:00:00,37.01,37.11,37.01,37.11,4100.0,32.8613,32.9501,32.8613,32.9501,4100.0
2011-07-15 12:05:00,37.09,37.12,37.09,37.09,1100.0,32.9324,32.959,32.9324,32.9324,1100.0
2011-07-15 12:10:00,37.08,37.12,37.08,37.1,900.0,32.9235,32.959,32.9235,32.9412,900.0
2011-07-15 12:15:00,37.09,37.09,37.0,37.01,1700.0,32.9324,32.9324,32.8525,32.8613,1700.0
2011-07-15 12:20:00,37.0,37.04,36.99,36.99,3000.0,32.8525,32.888,32.8436,32.8436,3000.0
2011-07-15 12:25:00,36.99,37.01,36.99,37.0,1100.0,32.8436,32.8613,32.8436,32.8525,1100.0
2011-07-15 12:30:00,37.04,37.06,37.02,37.04,2600.0,32.888,32.9057,32.8702,32.888,2600.0
2011-07-15 12:35:00,37.05,37.05,37.03,37.04,500.0,32.8968,32.8968,32.8791,32.888,500.0
2011-07-15 12:40:00,37.04,37.05,36.97,37.0,5400.0,32.888,32.8968,32.8258,32.8525,5400.0
2011-07-15 12:45:00,37.0,37.03,37.0,37.03,3300.0,32.8525,32.8791,32.8525,32.8791,3300.0
2011-07-15 12:50:00,37.02,37.03,37.0,37.03,1700.0,32.8702,32.8791,32.8525,32.8791,1700.0
2011-07-15 12:55:00,37.04,37.08,37.04,37.05,1100.0,32.888,32.9235,32.888,32.8968,1100.0
2011-07-15 13:00:00,37.03,37.03,37.0,37.0,300.0,32.8791,32.8791,32.8525,32.8525,300.0
2011-07-15 13:05:00,37.01,37.03,37.01,37.03,500.0,32.8613,32.8791,32.8613,32.8791,500.0
2011-07-15 13:10:00,37.02,37.02,37.01,37.01,200.0,32.8702,32.8702,32.8613,32.8613,200.0
2011-07-15 13:15:00,37.03,37.03,37.03,37.03,200.0,32.8791,32.8791,32.8791,32.8791,200.0
2011-07-15 13:20:00,37.03,37.03,37.01,37.01,500.0,32.8791,32.8791,32.8613,32.8613,500.0
2011-07-15 13:25:00,37.0,37.03,37.0,37.03,1800.0,32.8525,32.8791,32.8525,32.8791,1800.0
2011-07-15 13:30:00,37.03,37.04,37.0,37.02,2500.0,32.8791,32.888,32.8525,32.8702,2500.0
2011-07-15 13:35:00,37.02,37.04,37.02,37.03,400.0,32.8702,32.888,32.8702,32.8791,400.0
2011-07-15 13:40:00,37.02,37.02,37.01,37.02,1000.0,32.8702,32.8702,32.8613,32.8702,1000.0
2011-07-15 13:45:00,37.01,37.02,36.99,37.0,3200.0,32.8613,32.8702,32.8436,32.8525,3200.0
2011-07-15 13:50:00,36.99,37.02,36.98,37.0,9700.0,32.8436,32.8702,32.8347,32.8525,9700.0
2011-07-15 13:55:00,37.0,37.01,36.98,37.0,13400.0,32.8525,32.8613,32.8347,32.8525,13400.0
2011-07-15 14:00:00,37.0,37.02,37.0,37.02,4000.0,32.8525,32.8702,32.8525,32.8702,4000.0
2011-07-15 14:05:00,37.03,37.03,37.0,37.01,2200.0,32.8791,32.8791,32.8525,32.8613,2200.0
2011-07-15 14:10:00,37.01,37.03,36.99,37.02,4100.0,32.8613,32.8791,32.8436,32.8702,4100.0
2011-07-15 14:15:00,37.03,37.06,37.03,37.05,1000.0,32.8791,32.9057,32.8791,32.8968,1000.0
2011-07-15 14:20:00,37.03,37.03,37.0,37.0,2500.0,32.8791,32.8791,32.8525,32.8525,2500.0
2011-07-15 14:25:00,37.0,37.0,36.98,36.99,7800.0,32.8525,32.8525,32.8347,32.8436,7800.0
2011-07-15 14:30:00,37.0,37.01,36.99,37.01,7300.0,32.8525,32.8613,32.8436,32.8613,7300.0
2011-07-15 14:35:00,37.01,37.02,36.99,37.02,3700.0,32.8613,32.8702,32.8436,32.8702,3700.0
2011-07-15 14:40:00,37.02,37.02,37.0,37.02,4300.0,32.8702,32.8702,32.8525,32.8702,4300.0
2011-07-15 14:45:00,37.02,37.05,37.02,37.03,2800.0,32.8702,32.8968,32.8702,32.8791,2800.0
2011-07-15 14:50:00,37.03,37.06,37.02,37.02,1600.0,32.8791,32.9057,32.8702,32.8702,1600.0
2011-07-15 14:55:00,37.03,37.06,37.02,37.04,3200.0,32.8791,32.9057,32.8702,32.888,3200.0
2011-07-15 15:00:00,37.04,37.05,37.03,37.03,2600.0,32.888,32.8968,32.8791,32.8791,2600.0
2011-07-15 15:05:00,37.02,37.07,37.02,37.07,2700.0,32.8702,32.9146,32.8702,32.9146,2700.0
2011-07-15 15:10:00,37.08,37.1,37.06,37.07,1200.0,32.9235,32.9412,32.9057,32.9146,1200.0
2011-07-15 15:15:00,37.08,37.1,37.08,37.1,2200.0,32.9235,32.9412,32.9235,32.9412,2200.0
2011-07-15 15:20:00,37.09,37.14,37.09,37.14,2100.0,32.9324,32.9768,32.9324,32.9768,2100.0
2011-07-15 15:25:00,37.14,37.16,37.13,37.14,2700.0,32.9768,32.9945,32.9679,32.9768,2700.0
2011-07-15 15:30:00,37.15,37.15,37.13,37.14,7200.0,32.9856,32.9856,32.9679,32.9768,7200.0
2011-07-15 15:35:00,37.15,37.15,37.14,37.15,2300.0,32.9856,32.9856,32.9768,32.9856,2300.0
2011-07-15 15:40:00,37.16,37.18,37.15,37.18,3700.0,32.9945,33.0123,32.9856,33.0123,3700.0
2011-07-15 15:45:00,37.16,37.18,37.14,37.14,11100.0,32.9945,33.0123,32.9768,32.9768,11100.0
2011-07-15 15:50:00,37.15,37.19,37.13,37.19,9400.0,32.9856,33.0212,32.9679,33.0212,9400.0
2011-07-15 15:55:00,37.19,37.2,37.15,37.18,17300.0,33.0212,33.03,32.9856,33.0123,17300.0
2011-07-18 09:30:00,37.08,37.08,36.91,36.98,2600.0,32.9235,32.9235,32.7725,32.8347,2600.0
2011-07-18 09:35:00,36.97,37.02,36.83,36.91,3200.0,32.8258,32.8702,32.7015,32.7725,3200.0
2011-07-18 09:40:00,36.96,36.97,36.81,36.81,4400.0,32.8169,32.8258,32.6838,32.6838,4400.0
2011-07-18 09:45:00,36.79,36.79,36.66,36.66,4800.0,32.666,32.666,32.5506,32.5506,4800.0
2011-07-18 09:50:00,36.65,36.65,36.59,36.65,7500.0,32.5417,32.5417,32.4884,32.5417,7500.0
2011-07-18 09:55:00,36.63,36.63,36.55,36.57,2600.0,32.5239,32.5239,32.4529,32.4707,2600.0
2011-07-18 10:00:00,36.55,36.58,36.53,36.54,3400.0,32.4529,32.4795,32.4351,32.444,3400.0
2011-07-18 10:05:00,36.54,36.54,36.47,36.52,4500.0,32.444,32.444,32.3819,32.4263,4500.0
2011-07-18 10:10:00,36.49,36.5,36.46,36.46,2800.0,32.3996,32.4085,32.373,32.373,2800.0
2011-07-18 10:15:00,36.43,36.43,36.42,36.43,500.0,32.3463,32.3463,32.3375,32.3463,500.0
2011-07-18 10:20:00,36.46,36.46,36.44,36.44,500.0,32.373,32.373,32.3552,32.3552,500.0
2011-07-18 10:25:00,36.41,36.44,36.4,36.44,1700.0,32.3286,32.3552,32.3197,32.3552,1700.0
2011-07-18 10:30:00,36.42,36.43,36.4,36.43,10200.0,32.3375,32.3463,32.3197,32.3463,10200.0
2011-07-18 10:35:00,36.42,36.48,36.41,36.47,4100.0,32.3375,32.3907,32.3286,32.3819,4100.0
2011-07-18 10:40:00,36.47,36.54,36.46,36.52,4900.0,32.3819,32.444,32.373,32.4263,4900.0
2011-07-18 10:45:00,36.51,36.51,36.46,36.46,3300.0,32.4174,32.4174,32.373,32.373,3300.0
2011-07-18 10:50:00,36.46,36.49,36.46,36.47,6200.0,32.373,32.3996,32.373,32.3819,6200.0
2011-07-18 10:55:00,36.46,36.48,36.44,36.48,1900.0,32.373,32.3907,32.3552,32.3907,1900.0
2011-07-18 11:00:00,36.48,36.5,36.47,36.5,2300.0,32.3907,32.4085,32.3819,32.4085,2300.0
2011-07-18 11:05:00,36.51,36.57,36.5,36.53,3000.0,32.4174,32.4707,32.4085,32.4351,3000.0
2011-07-18 11:10:00,36.53,36.54,36.52,36.54,2200.0,32.4351,32.444,32.4263,32.444,2200.0
2011-07-18 11:15:00,36.55,36.58,36.53,36.58,2100.0,32.4529,32.4795,32.4351,32.4795,2100.0
2011-07-18 11:20:00,36.57,36.63,36.57,36.63,2800.0,32.4707,32.5239,32.4707,32.5239,2800.0
2011-07-18 11:25:00,36.63,36.7,36.62,36.66,2600.0,32.5239,32.5861,32.515,32.5506,2600.0
2011-07-18 11:30:00,36.66,36.67,36.61,36.61,4600.0,32.5506,32.5594,32.5062,32.5062,4600.0
2011-07-18 11:35:00,36.6,36.6,36.52,36.52,1600.0,32.4973,32.4973,32.4263,32.4263,1600.0
2011-07-18 11:40:00,36.52,36.52,36.47,36.48,2400.0,32.4263,32.4263,32.3819,32.3907,2400.0
2011-07-18 11:45:00,36.47,36.5,36.46,36.49,2400.0,32.3819,32.4085,32.373,32.3996,2400.0
2011-07-18 11:50:00,36.5,36.5,36.45,36.48,2400.0,32.4085,32.4085,32.3641,32.3907,2400.0
2011-07-18 11:55:00,36.47,36.47,36.41,36.45,2600.0,32.3819,32.3819,32.3286,32.3641,2600.0
2011-07-18 12:00:00,36.47,36.47,36.41,36.43,1600.0,32.3819,32.3819,32.3286,32.3463,1600.0
2011-07-18 12:05:00,36.42,36.42,36.35,36.36,7700.0,32.3375,32.3375,32.2753,32.2842,7700.0
2011-07-18 12:10:00,36.38,36.42,36.35,36.41,2000.0,32.302,32.3375,32.2753,32.3286,2000.0
2011-07-18 12:15:00,36.41,36.42,36.4,36.4,700.0,32.3286,32.3375,32.3197,32.3197,700.0
2011-07-18 12:20:00,36.39,36.4,36.36,36.36,1400.0,32.3108,32.3197,32.2842,32.2842,1400.0
2011-07-18 12:25:00,36.36,36.38,36.35,36.36,1200.0,32.2842,32.302,32.2753,32.2842,1200.0
2011-07-18 12:30:00,36.37,36.37,36.33,36.36,500.0,32.2931,32.2931,32.2576,32.2842,500.0
2011-07-18 12:35:00,36.35,36.4,36.35,36.4,1500.0,32.2753,32.3197,32.2753,32.3197,1500.0
2011-07-18 12:40:00,36.39,36.41,36.38,36.4,1700.0,32.3108,32.3286,32.302,32.3197,1700.0
2011-07-18 12:45:00,36.41,36.44,36.37,36.43,1900.0,32.3286,32.3552,32.2931,32.3463,1900.0
2011-07-18 12:50:00,36.42,36.44,36.41,36.41,1700.0,32.3375,32.3552,32.3286,32.3286,1700.0
2011-07-18 12:55:00,36.44,36.46,36.42,36.42,1300.0,32.3552,32.373,32.3375,32.3375,1300.0
2011-07-18 13:00:00,36.4,36.4,36.4,36.4,500.0,32.3197,32.3197,32.3197,32.3197,500.0
2011-07-18 13:05:00,36.39,36.41,36.38,36.41,500.0,32.3108,32.3286,32.302,32.3286,500.0
2011-07-18 13:10:00,36.4,36.41,36.37,36.39,1800.0,32.3197,32.3286,32.2931,32.3108,1800.0
2011-07-18 13:15:00,36.33,36.37,36.3,36.35,4000.0,32.2576,32.2931,32.2309,32.2753,4000.0
2011-07-18 13:20:00,36.34,36.37,36.33,36.36,6100.0,32.2664,32.2931,32.2576,32.2842,6100.0
2011-07-18 13:25:00,36.35,36.39,36.34,36.39,4300.0,32.2753,32.3108,32.2664,32.3108,4300.0
2011-07-18 13:30:00,36.4,36.42,36.39,36.42,2700.0,32.3197,32.3375,32.3108,32.3375,2700.0
2011-07-18 13:35:00,36.4,36.43,36.4,36.42,1500.0,32.3197,32.3463,32.3197,32.3375,1500.0
2011-07-18 13:40:00,36.43,36.45,36.42,36.44,1900.0,32.3463,32.3641,32.3375,32.3552,1900.0
2011-07-18 13:45:00,36.44,36.45,36.42,36.42,1000.0,32.3552,32.3641,32.3375,32.3375,1000.0
2011-07-18 13:50:00,36.43,36.48,36.41,36.48,5100.0,32.3463,32.3907,32.3286,32.3907,5100.0
2011-07-18 13:55:00,36.48,36.54,36.48,36.53,2300.0,32.3907,32.444,32.3907,32.4351,2300.0
2011-07-18 14:00:00,36.53,36.53,36.49,36.5,900.0,32.4351,32.4351,32.3996,32.4085,900.0
2011-07-18 14:05:00,36.49,36.53,36.49,36.53,800.0,32.3996,32.4351,32.3996,32.4351,800.0
2011-07-18 14:10:00,36.51,36.53,36.5,36.53,4500.0,32.4174,32.4351,32.4085,32.4351,4500.0
2011-07-18 14:15:00,36.5,36.51,36.5,36.51,800.0,32.4085,32.4174,32.4085,32.4174,800.0
2011-07-18 14:20:00,36.52,36.52,36.49,36.49,2500.0,32.4263,32.4263,32.3996,32.3996,2500.0
2011-07-18 14:25:00,36.5,36.52,36.5,36.52,2100.0,32.4085,32.4263,32.4085,32.4263,2100.0
2011-07-18 14:30:00,36.49,36.5,36.46,36.47,3600.0,32.3996,32.4085,32.373,32.3819,3600.0
2011-07-18 14:35:00,36.47,36.5,36.46,36.5,3600.0,32.3819,32.4085,32.373,32.4085,3600.0
2011-07-18 14:40:00,36.48,36.51,36.48,36.51,1700.0,32.3907,32.4174,32.3907,32.4174,1700.0
2011-07-18 14:45:00,36.5,36.51,36.49,36.49,2700.0,32.4085,32.4174,32.3996,32.3996,2700.0
2011-07-18 14:50:00,36.48,36.5,36.47,36.47,1000.0,32.3907,32.4085,32.3819,32.3819,1000.0
2011-07-18 14:55:00,36.47,36.48,36.45,36.48,1800.0,32.3819,32.3907,32.3641,32.3907,1800.0
2011-07-18 15:00:00,36.52,36.56,36.51,36.55,2300.0,32.4263,32.4618,32.4174,32.4529,2300.0
2011-07-18 15:05:00,36.55,36.55,36.52,36.53,3000.0,32.4529,32.4529,32.4263,32.4351,3000.0
2011-07-18 15:10:00,36.53,36.53,36.51,36.51,2500.0,32.4351,32.4351,32.4174,32.4174,2500.0
2011-07-18 15:15:00,36.51,36.54,36.51,36.52,2300.0,32.4174,32.444,32.4174,32.4263,2300.0
2011-07-18 15:20:00,36.51,36.51,36.45,36.45,1400.0,32.4174,32.4174,32.3641,32.3641,1400.0
2011-07-18 15:25:00,36.47,36.49,36.46,36.49,3400.0,32.3819,32.3996,32.373,32.3996,3400.0
2011-07-18 15:30:00,36.5,36.51,36.48,36.48,2300.0,32.4085,32.4174,32.3907,32.3907,2300.0
2011-07-18 15:35:00,36.46,36.52,36.45,36.51,4400.0,32.373,32.4263,32.3641,32.4174,4400.0
2011-07-18 15:40:00,36.51,36.52,36.47,36.47,7000.0,32.4174,32.4263,32.3819,32.3819,7000.0
2011-07-18 15:45:00,36.47,36.54,36.45,36.51,13900.0,32.3819,32.444,32.3641,32.4174,13900.0
2011-07-18 15:50:00,36.51,36.57,36.51,36.51,6700.0,32.4174,32.4707,32.4174,32.4174,6700.0
2011-07-18 15:55:00,36.51,36.53,36.46,36.53,24100.0,32.4174,32.4351,32.373,32.4351,24100.0
2011-07-19 09:30:00,36.65,36.85,36.65,36.79,4700.0,32.5417,32.7193,32.5417,32.666,4700.0
2011-07-19 09:35:00,36.8,37.07,36.8,37.01,2100.0,32.6749,32.9146,32.6749,32.8613,2100.0
2011-07-19 09:40:00,37.03,37.14,37.03,37.14,1600.0,32.8791,32.9768,32.8791,32.9768,1600.0
2011-07-19 09:45:00,37.12,37.12,37.01,37.06,2200.0,32.959,32.959,32.8613,32.9057,2200.0
2011-07-19 09:50:00,37.05,37.08,37.05,37.08,1600.0,32.8968,32.9235,32.8968,32.9235,1600.0
2011-07-19 09:55:00,37.12,37.17,37.1,37.14,2100.0,32.959,33.0034,32.9412,32.9768,2100.0
2011-07-19 10:00:00,37.17,37.17,37.14,37.16,2100.0,33.0034,33.0034,32.9768,32.9945,2100.0
2011-07-19 10:05:00,37.15,37.15,37.11,37.13,2700.0,32.9856,32.9856,32.9501,32.9679,2700.0
2011-07-19 10:10:00,37.14,37.16,37.12,37.12,2800.0,32.9768,32.9945,32.959,32.959,2800.0
2011-07-19 10:15:00,37.15,37.2,37.14,37.16,3700.0,32.9856,33.03,32.9768,32.9945,3700.0
2011-07-19 10:20:00,37.08,37.18,37.08,37.16,1500.0,32.9235,33.0123,32.9235,32.9945,1500.0
2011-07-19 10:25:00,37.16,37.16,37.14,37.15,1200.0,32.9945,32.9945,32.9768,32.9856,1200.0
2011-07-19 10:30:00,37.14,37.19,37.14,37.18,2900.0,32.9768,33.0212,32.9768,33.0123,2900.0
2011-07-19 10:35:00,37.17,37.17,37.17,37.17,1100.0,33.0034,33.0034,33.0034,33.0034,1100.0
2011-07-19 10:40:00,37.18,37.18,37.12,37.12,2400.0,33.0123,33.0123,32.959,32.959,2400.0
2011-07-19 10:45:00,37.07,37.09,37.07,37.09,1000.0,32.9146,32.9324,32.9146,32.9324,1000.0
2011-07-19 10:50:00,37.09,37.11,37.09,37.11,1100.0,32.9324,32.9501,32.9324,32.9501,1100.0
2011-07-19 10:55:00,37.11,37.12,37.11,37.12,1900.0,32.9501,32.959,32.9501,32.959,1900.0
2011-07-19 11:00:00,37.08,37.09,37.08,37.08,2000.0,32.9235,32.9324,32.9235,32.9235,2000.0
2011-07-19 11:05:00,37.09,37.1,37.08,37.08,1500.0,32.9324,32.9412,32.9235,32.9235,1500.0
2011-07-19 11:10:00,37.06,37.07,37.05,37.07,1400.0,32.9057,32.9146,32.8968,32.9146,1400.0
2011-07-19 11:15:00,37.06,37.06,37.02,37.02,1900.0,32.9057,32.9057,32.8702,32.8702,1900.0
2011-07-19 11:20:00,37.02,37.05,37.02,37.05,2900.0,32.8702,32.8968,32.8702,32.8968,2900.0
2011-07-19 11:25:00,37.07,37.09,37.07,37.09,600.0,32.9146,32.9324,32.9146,32.9324,600.0
2011-07-19 11:30:00,37.08,37.08,37.05,37.06,3500.0,32.9235,32.9235,32.8968,32.9057,3500.0
2011-07-19 11:35:00,37.05,37.05,36.98,36.98,4500.0,32.8968,32.8968,32.8347,32.8347,4500.0
2011-07-19 11:40:00,36.99,37.0,36.98,37.0,4700.0,32.8436,32.8525,32.8347,32.8525,4700.0
2011-07-19 11:45:00,37.01,37.04,36.99,37.04,1900.0,32.8613,32.888,32.8436,32.888,1900.0
2011-07-19 11:50:00,37.04,37.04,36.99,37.0,1800.0,32.888,32.888,32.8436,32.8525,1800.0
2011-07-19 11:55:00,37.01,37.01,36.98,37.0,2000.0,32.8613,32.8613,32.8347,32.8525,2000.0
2011-07-19 12:00:00,36.99,37.02,36.98,36.98,6700.0,32.8436,32.8702,32.8347,32.8347,6700.0
2011-07-19 12:05:00,36.99,37.0,36.97,36.98,2300.0,32.8436,32.8525,32.8258,32.8347,2300.0
2011-07-19 12:10:00,36.98,37.0,36.98,36.99,2200.0,32.8347,32.8525,32.8347,32.8436,2200.0
2011-07-19 12:15:00,37.0,37.01,36.99,37.0,3400.0,32.8525,32.8613,32.8436,32.8525,3400.0
2011-07-19 12:20:00,36.99,37.0,36.99,37.0,1200.0,32.8436,32.8525,32.8436,32.8525,1200.0
2011-07-19 12:25:00,36.99,37.0,36.99,36.99,1500.0,32.8436,32.8525,32.8436,32.8436,1500.0
2011-07-19 12:30:00,37.0,37.03,36.99,37.02,3400.0,32.8525,32.8791,32.8436,32.8702,3400.0
2011-07-19 12:35:00,37.02,37.04,37.02,37.04,1600.0,32.8702,32.888,32.8702,32.888,1600.0
2011-07-19 12:40:00,37.03,37.03,36.97,36.97,3400.0,32.8791,32.8791,32.8258,32.8258,3400.0
2011-07-19 12:45:00,36.98,37.0,36.98,36.98,3700.0,32.8347,32.8525,32.8347,32.8347,3700.0
2011-07-19 12:50:00,36.98,37.02,36.97,37.02,8700.0,32.8347,32.8702,32.8258,32.8702,8700.0
2011-07-19 12:55:00,37.01,37.01,36.98,37.0,900.0,32.8613,32.8613,32.8347,32.8525,900.0
2011-07-19 13:00:00,37.0,37.01,36.98,36.98,1000.0,32.8525,32.8613,32.8347,32.8347,1000.0
2011-07-19 13:05:00,37.0,37.0,36.98,36.98,2100.0,32.8525,32.8525,32.8347,32.8347,2100.0
2011-07-19 13:10:00,36.97,37.0,36.97,37.0,6500.0,32.8258,32.8525,32.8258,32.8525,6500.0
2011-07-19 13:15:00,37.01,37.02,37.0,37.01,4000.0,32.8613,32.8702,32.8525,32.8613,4000.0
2011-07-19 13:20:00,37.02,37.02,37.01,37.01,2100.0,32.8702,32.8702,32.8613,32.8613,2100.0
2011-07-19 13:25:00,37.01,37.04,37.01,37.04,900.0,32.8613,32.888,32.8613,32.888,900.0
2011-07-19 13:30:00,37.06,37.09,37.04,37.04,2200.0,32.9057,32.9324,32.888,32.888,2200.0
2011-07-19 13:35:00,37.04,37.11,37.04,37.08,3600.0,32.888,32.9501,32.888,32.9235,3600.0
2011-07-19 13:40:00,37.09,37.18,37.08,37.16,4500.0,32.9324,33.0123,32.9235,32.9945,4500.0
2011-07-19 13:45:00,37.13,37.14,37.08,37.08,1800.0,32.9679,32.9768,32.9235,32.9235,1800.0
2011-07-19 13:50:00,37.1,37.1,37.1,37.1,1200.0,32.9412,32.9412,32.9412,32.9412,1200.0
2011-07-19 13:55:00,37.08,37.1,37.08,37.09,2200.0,32.9235,32.9412,32.9235,32.9324,2200.0
2011-07-19 14:00:00,37.09,37.09,37.06,37.07,1600.0,32.9324,32.9324,32.9057,32.9146,1600.0
2011-07-19 14:05:00,37.07,37.08,37.06,37.07,2300.0,32.9146,32.9235,32.9057,32.9146,2300.0
2011-07-19 14:10:00,37.07,37.1,37.06,37.09,2600.0,32.9146,32.9412,32.9057,32.9324,2600.0
2011-07-19 14:15:00,37.08,37.1,37.06,37.06,1200.0,32.9235,32.9412,32.9057,32.9057,1200.0
2011-07-19 14:20:00,37.08,37.08,37.06,37.06,1400.0,32.9235,32.9235,32.9057,32.9057,1400.0
2011-07-19 14:25:00,37.06,37.07,37.06,37.06,2600.0,32.9057,32.9146,32.9057,32.9057,2600.0
2011-07-19 14:30:00,37.06,37.06,37.01,37.01,6600.0,32.9057,32.9057,32.8613,32.8613,6600.0
2011-07-19 14:35:00,37.01,37.02,37.01,37.01,2200.0,32.8613,32.8702,32.8613,32.8613,2200.0
2011-07-19 14:40:00,37.01,37.02,37.0,37.02,9400.0,32.8613,32.8702,32.8525,32.8702,9400.0
2011-07-19 14:45:00,37.02,37.1,37.02,37.07,5000.0,32.8702,32.9412,32.8702,32.9146,5000.0
2011-07-19 14:50:00,37.09,37.11,37.08,37.1,3500.0,32.9324,32.9501,32.9235,32.9412,3500.0
2011-07-19 14:55:00,37.1,37.14,37.1,37.14,4000.0,32.9412,32.9768,32.9412,32.9768,4000.0
2011-07-19 15:00:00,37.14,37.2,37.14,37.2,6300.0,32.9768,33.03,32.9768,33.03,6300.0
2011-07-19 15:05:00,37.2,37.27,37.2,37.25,8500.0,33.03,33.0922,33.03,33.0744,8500.0
2011-07-19 15:10:00,37.26,37.32,37.26,37.3,7200.0,33.0833,33.1366,33.0833,33.1188,7200.0
2011-07-19 15:15:00,37.29,37.33,37.29,37.32,6800.0,33.1099,33.1455,33.1099,33.1366,6800.0
2011-07-19 15:20:00,37.33,37.33,37.27,37.29,7200.0,33.1455,33.1455,33.0922,33.1099,7200.0
2011-07-19 15:25:00,37.28,37.29,37.25,37.25,5500.0,33.1011,33.1099,33.0744,33.0744,5500.0
2011-07-19 15:30:00,37.25,37.26,37.24,37.25,8100.0,33.0744,33.0833,33.0656,33.0744,8100.0
2011-07-19 15:35:00,37.25,37.33,37.25,37.31,8700.0,33.0744,33.1455,33.0744,33.1277,8700.0
2011-07-19 15:40:00,37.31,37.33,37.28,37.33,11500.0,33.1277,33.1455,33.1011,33.1455,11500.0
2011-07-19 15:45:00,37.33,37.38,37.33,37.37,14700.0,33.1455,33.1899,33.1455,33.181,14700.0
2011-07-19 15:50:00,37.36,37.43,37.36,37.39,19600.0,33.1721,33.2343,33.1721,33.1987,19600.0
2011-07-19 15:55:00,37.39,37.41,37.36,37.38,34700.0,33.1987,33.2165,33.1721,33.1899,34700.0
2011-07-20 09:30:00,37.5,37.5,37.36,37.36,2200.0,33.2964,33.2964,33.1721,33.1721,2200.0
2011-07-20 09:35:00,37.31,37.42,37.29,37.42,3900.0,33.1277,33.2254,33.1099,33.2254,3900.0
2011-07-20 09:40:00,37.36,37.36,37.28,37.29,9200.0,33.1721,33.1721,33.1011,33.1099,9200.0
2011-07-20 09:45:00,37.25,37.35,37.25,37.26,2900.0,33.0744,33.1632,33.0744,33.0833,2900.0
2011-07-20 09:50:00,37.25,37.34,37.21,37.32,10600.0,33.0744,33.1543,33.0389,33.1366,10600.0
2011-07-20 09:55:00,37.34,37.34,37.31,37.33,2700.0,33.1543,33.1543,33.1277,33.1455,2700.0
2011-07-20 10:00:00,37.32,37.33,37.27,37.28,4300.0,33.1366,33.1455,33.0922,33.1011,4300.0
2011-07-20 10:05:00,37.28,37.33,37.28,37.32,2700.0,33.1011,33.1455,33.1011,33.1366,2700.0
2011-07-20 10:10:00,37.27,37.32,37.26,37.28,2300.0,33.0922,33.1366,33.0833,33.1011,2300.0
2011-07-20 10:15:00,37.26,37.3,37.21,37.21,10200.0,33.0833,33.1188,33.0389,33.0389,10200.0
2011-07-20 10:20:00,37.29,37.29,37.23,37.23,4500.0,33.1099,33.1099,33.0567,33.0567,4500.0
2011-07-20 10:25:00,37.23,37.25,37.23,37.24,1600.0,33.0567,33.0744,33.0567,33.0656,1600.0
2011-07-20 10:30:00,37.22,37.22,37.14,37.2,24400.0,33.0478,33.0478,32.9768,33.03,24400.0
2011-07-20 10:35:00,37.21,37.21,37.16,37.18,1900.0,33.0389,33.0389,32.9945,33.0123,1900.0
2011-07-20 10:40:00,37.18,37.25,37.18,37.23,4600.0,33.0123,33.0744,33.0123,33.0567,4600.0
2011-07-20 10:45:00,37.23,37.25,37.23,37.24,2200.0,33.0567,33.0744,33.0567,33.0656,2200.0
2011-07-20 10:50:00,37.25,37.29,37.25,37.29,1700.0,33.0744,33.1099,33.0744,33.1099,1700.0
2011-07-20 10:55:00,37.3,37.33,37.3,37.33,2100.0,33.1188,33.1455,33.1188,33.1455,2100.0
2011-07-20 11:00:00,37.32,37.32,37.31,37.32,1100.0,33.1366,33.1366,33.1277,33.1366,1100.0
2011-07-20 11:05:00,37.31,37.32,37.3,37.32,1500.0,33.1277,33.1366,33.1188,33.1366,1500.0
2011-07-20 11:10:00,37.32,37.32,37.3,37.31,600.0,33.1366,33.1366,33.1188,33.1277,600.0
2011-07-20 11:15:00,37.3,37.32,37.3,37.32,2300.0,33.1188,33.1366,33.1188,33.1366,2300.0
2011-07-20 11:20:00,37.32,37.33,37.3,37.32,7900.0,33.1366,33.1455,33.1188,33.1366,7900.0
2011-07-20 11:25:00,37.33,37.34,37.29,37.31,2500.0,33.1455,33.1543,33.1099,33.1277,2500.0
2011-07-20 11:30:00,37.3,37.31,37.28,37.31,2100.0,33.1188,33.1277,33.1011,33.1277,2100.0
2011-07-20 11:35:00,37.33,37.34,37.3,37.3,1400.0,33.1455,33.1543,33.1188,33.1188,1400.0
2011-07-20 11:40:00,37.3,37.32,37.3,37.31,700.0,33.1188,33.1366,33.1188,33.1277,700.0
2011-07-20 11:45:00,37.3,37.3,37.24,37.25,4600.0,33.1188,33.1188,33.0656,33.0744,4600.0
2011-07-20 11:50:00,37.27,37.32,37.27,37.31,3900.0,33.0922,33.1366,33.0922,33.1277,3900.0
2011-07-20 11:55:00,37.29,37.32,37.25,37.32,8300.0,33.1099,33.1366,33.0744,33.1366,8300.0
2011-07-20 12:00:00,37.3,37.32,37.3,37.31,400.0,33.1188,33.1366,33.1188,33.1277,400.0
2011-07-20 12:05:00,37.31,37.31,37.3,37.3,600.0,33.1277,33.1277,33.1188,33.1188,600.0
2011-07-20 12:10:00,37.29,37.31,37.29,37.3,800.0,33.1099,33.1277,33.1099,33.1188,800.0
2011-07-20 12:15:00,37.3,37.3,37.26,37.29,2800.0,33.1188,33.1188,33.0833,33.1099,2800.0
2011-07-20 12:20:00,37.29,37.32,37.27,37.32,4300.0,33.1099,33.1366,33.0922,33.1366,4300.0
2011-07-20 12:25:00,37.33,37.44,37.32,37.38,18200.0,33.1455,33.2431,33.1366,33.1899,18200.0
2011-07-20 12:30:00,37.35,37.37,37.31,37.32,1200.0,33.1632,33.181,33.1277,33.1366,1200.0
2011-07-20 12:35:00,37.33,37.33,37.3,37.3,1600.0,33.1455,33.1455,33.1188,33.1188,1600.0
2011-07-20 12:40:00,37.3,37.32,37.29,37.31,7100.0,33.1188,33.1366,33.1099,33.1277,7100.0
2011-07-20 12:45:00,37.3,37.4,37.3,37.37,16700.0,33.1188,33.2076,33.1188,33.181,16700.0
2011-07-20 12:50:00,37.37,37.39,37.36,37.36,900.0,33.181,33.1987,33.1721,33.1721,900.0
2011-07-20 12:55:00,37.38,37.4,37.38,37.38,1800.0,33.1899,33.2076,33.1899,33.1899,1800.0
2011-07-20 13:00:00,37.38,37.38,37.33,37.33,1800.0,33.1899,33.1899,33.1455,33.1455,1800.0
2011-07-20 13:05:00,37.33,37.33,37.31,37.31,3800.0,33.1455,33.1455,33.1277,33.1277,3800.0
2011-07-20 13:10:00,37.31,37.33,37.31,37.32,1700.0,33.1277,33.1455,33.1277,33.1366,1700.0
2011-07-20 13:15:00,37.34,37.36,37.34,37.36,600.0,33.1543,33.1721,33.1543,33.1721,600.0
2011-07-20 13:20:00,37.36,37.4,37.36,37.4,600.0,33.1721,33.2076,33.1721,33.2076,600.0
2011-07-20 13:25:00,37.41,37.42,37.41,37.42,1000.0,33.2165,33.2254,33.2165,33.2254,1000.0
2011-07-20 13:30:00,37.43,37.43,37.41,37.41,1400.0,33.2343,33.2343,33.2165,33.2165,1400.0
2011-07-20 13:35:00,37.4,37.46,37.38,37.46,2700.0,33.2076,33.2609,33.1899,33.2609,2700.0
2011-07-20 13:40:00,37.46,37.47,37.43,37.47,1200.0,33.2609,33.2698,33.2343,33.2698,1200.0
2011-07-20 13:45:00,37.47,37.47,37.45,37.45,1700.0,33.2698,33.2698,33.252,33.252,1700.0
2011-07-20 13:50:00,37.47,37.49,37.47,37.47,1400.0,33.2698,33.2875,33.2698,33.2698,1400.0
2011-07-20 13:55:00,37.5,37.52,37.49,37.52,1100.0,33.2964,33.3142,33.2875,33.3142,1100.0
2011-07-20 14:00:00,37.5,37.52,37.48,37.5,1900.0,33.2964,33.3142,33.2786,33.2964,1900.0
2011-07-20 14:05:00,37.49,37.51,37.46,37.51,4500.0,33.2875,33.3053,33.2609,33.3053,4500.0
2011-07-20 14:10:00,37.51,37.51,37.47,37.49,1500.0,33.3053,33.3053,33.2698,33.2875,1500.0
2011-07-20 14:15:00,37.49,37.53,37.49,37.51,1500.0,33.2875,33.323,33.2875,33.3053,1500.0
2011-07-20 14:20:00,37.51,37.54,37.51,37.52,1400.0,33.3053,33.3319,33.3053,33.3142,1400.0
2011-07-20 14:25:00,37.52,37.55,37.51,37.55,1100.0,33.3142,33.3408,33.3053,33.3408,1100.0
2011-07-20 14:30:00,37.55,37.55,37.52,37.54,900.0,33.3408,33.3408,33.3142,33.3319,900.0
2011-07-20 14:35:00,37.53,37.56,37.5,37.5,2100.0,33.323,33.3497,33.2964,33.2964,2100.0
2011-07-20 14:40:00,37.52,37.54,37.5,37.5,1900.0,33.3142,33.3319,33.2964,33.2964,1900.0
2011-07-20 14:45:00,37.51,37.51,37.47,37.47,2900.0,33.3053,33.3053,33.2698,33.2698,2900.0
2011-07-20 14:50:00,37.48,37.5,37.48,37.48,5900.0,33.2786,33.2964,33.2786,33.2786,5900.0
2011-07-20 14:55:00,37.49,37.52,37.48,37.51,1900.0,33.2875,33.3142,33.2786,33.3053,1900.0
2011-07-20 15:00:00,37.52,37.52,37.46,37.48,1600.0,33.3142,33.3142,33.2609,33.2786,1600.0
2011-07-20 15:05:00,37.48,37.51,37.48,37.51,4300.0,33.2786,33.3053,33.2786,33.3053,4300.0
2011-07-20 15:10:00,37.51,37.52,37.47,37.5,3900.0,33.3053,33.3142,33.2698,33.2964,3900.0
2011-07-20 15:15:00,37.5,37.52,37.48,37.48,2700.0,33.2964,33.3142,33.2786,33.2786,2700.0
2011-07-20 15:20:00,37.48,37.49,37.46,37.48,7900.0,33.2786,33.2875,33.2609,33.2786,7900.0
2011-07-20 15:25:00,37.48,37.5,37.48,37.48,4500.0,33.2786,33.2964,33.2786,33.2786,4500.0
2011-07-20 15:30:00,37.47,37.52,37.47,37.51,4000.0,33.2698,33.3142,33.2698,33.3053,4000.0
2011-07-20 15:35:00,37.51,37.54,37.51,37.54,1600.0,33.3053,33.3319,33.3053,33.3319,1600.0
2011-07-20 15:40:00,37.53,37.54,37.52,37.53,3600.0,33.323,33.3319,33.3142,33.323,3600.0
2011-07-20 15:45:00,37.52,37.52,37.48,37.5,21800.0,33.3142,33.3142,33.2786,33.2964,21800.0
2011-07-20 15:50:00,37.5,37.52,37.47,37.52,10600.0,33.2964,33.3142,33.2698,33.3142,10600.0
2011-07-20 15:55:00,37.5,37.52,37.46,37.52,19200.0,33.2964,33.3142,33.2609,33.3142,19200.0
2011-07-21 09:30:00,37.62,37.78,37.62,37.7,4600.0,33.403,33.545,33.403,33.474,4600.0
2011-07-21 09:35:00,37.7,37.7,37.58,37.63,3500.0,33.474,33.474,33.3674,33.4118,3500.0
2011-07-21 09:40:00,37.64,37.76,37.62,37.76,2900.0,33.4207,33.5273,33.403,33.5273,2900.0
2011-07-21 09:45:00,37.77,37.83,37.69,37.81,4200.0,33.5361,33.5894,33.4651,33.5717,4200.0
2011-07-21 09:50:00,37.81,37.94,37.81,37.86,2600.0,33.5717,33.6871,33.5717,33.6161,2600.0
2011-07-21 09:55:00,37.84,37.89,37.82,37.86,2800.0,33.5983,33.6427,33.5805,33.6161,2800.0
2011-07-21 10:00:00,37.85,37.95,37.81,37.95,2100.0,33.6072,33.696,33.5717,33.696,2100.0
2011-07-21 10:05:00,37.99,38.04,37.99,38.04,2300.0,33.7315,33.7759,33.7315,33.7759,2300.0
2011-07-21 10:10:00,38.04,38.15,38.04,38.15,2300.0,33.7759,33.8735,33.7759,33.8735,2300.0
2011-07-21 10:15:00,38.15,38.2,38.15,38.16,5600.0,33.8735,33.9179,33.8735,33.8824,5600.0
2011-07-21 10:20:00,38.18,38.29,38.18,38.28,9800.0,33.9002,33.9978,33.9002,33.989,9800.0
2011-07-21 10:25:00,38.27,38.37,38.27,38.37,8400.0,33.9801,34.0689,33.9801,34.0689,8400.0
2011-07-21 10:30:00,38.37,38.37,38.31,38.35,3700.0,34.0689,34.0689,34.0156,34.0511,3700.0
2011-07-21 10:35:00,38.33,38.36,38.31,38.36,700.0,34.0334,34.06,34.0156,34.06,700.0
2011-07-21 10:40:00,38.38,38.38,38.28,38.28,2900.0,34.0778,34.0778,33.989,33.989,2900.0
2011-07-21 10:45:00,38.28,38.29,38.25,38.25,1700.0,33.989,33.9978,33.9623,33.9623,1700.0
2011-07-21 10:50:00,38.26,38.27,38.24,38.25,4100.0,33.9712,33.9801,33.9535,33.9623,4100.0
2011-07-21 10:55:00,38.25,38.26,38.22,38.25,7600.0,33.9623,33.9712,33.9357,33.9623,7600.0
2011-07-21 11:00:00,38.24,38.25,38.23,38.25,3600.0,33.9535,33.9623,33.9446,33.9623,3600.0
2011-07-21 11:05:00,38.24,38.26,38.22,38.26,4300.0,33.9535,33.9712,33.9357,33.9712,4300.0
2011-07-21 11:10:00,38.28,38.29,38.28,38.29,700.0,33.989,33.9978,33.989,33.9978,700.0
2011-07-21 11:15:00,38.27,38.31,38.25,38.25,2300.0,33.9801,34.0156,33.9623,33.9623,2300.0
2011-07-21 11:20:00,38.23,38.28,38.23,38.28,5500.0,33.9446,33.989,33.9446,33.989,5500.0
2011-07-21 11:25:00,38.27,38.27,38.22,38.22,7500.0,33.9801,33.9801,33.9357,33.9357,7500.0
2011-07-21 11:30:00,38.22,38.22,38.14,38.15,1800.0,33.9357,33.9357,33.8647,33.8735,1800.0
2011-07-21 11:35:00,38.15,38.18,38.15,38.15,3200.0,33.8735,33.9002,33.8735,33.8735,3200.0
2011-07-21 11:40:00,38.14,38.15,38.08,38.09,2600.0,33.8647,33.8735,33.8114,33.8203,2600.0
2011-07-21 11:45:00,38.09,38.12,38.09,38.1,1300.0,33.8203,33.8469,33.8203,33.8291,1300.0
2011-07-21 11:50:00,38.1,38.11,38.09,38.11,1500.0,33.8291,33.838,33.8203,33.838,1500.0
2011-07-21 11:55:00,38.11,38.15,38.1,38.12,2800.0,33.838,33.8735,33.8291,33.8469,2800.0
2011-07-21 12:00:00,38.1,38.14,38.1,38.11,2100.0,33.8291,33.8647,33.8291,33.838,2100.0
2011-07-21 12:05:00,38.14,38.17,38.14,38.16,1700.0,33.8647,33.8913,33.8647,33.8824,1700.0
2011-07-21 12:10:00,38.16,38.16,38.16,38.16,400.0,33.8824,33.8824,33.8824,33.8824,400.0
2011-07-21 12:15:00,38.14,38.14,38.1,38.1,1100.0,33.8647,33.8647,33.8291,33.8291,1100.0
2011-07-21 12:20:00,38.1,38.1,38.1,38.1,500.0,33.8291,33.8291,33.8291,33.8291,500.0
2011-07-21 12:25:00,38.12,38.12,38.12,38.12,300.0,33.8469,33.8469,33.8469,33.8469,300.0
2011-07-21 12:30:00,38.1,38.11,38.1,38.1,1300.0,33.8291,33.838,33.8291,33.8291,1300.0
2011-07-21 12:35:00,38.1,38.15,38.1,38.14,3700.0,33.8291,33.8735,33.8291,33.8647,3700.0
2011-07-21 12:40:00,38.13,38.21,38.12,38.21,3300.0,33.8558,33.9268,33.8469,33.9268,3300.0
2011-07-21 12:45:00,38.19,38.23,38.13,38.19,4300.0,33.9091,33.9446,33.8558,33.9091,4300.0
2011-07-21 12:50:00,38.17,38.17,38.1,38.1,6200.0,33.8913,33.8913,33.8291,33.8291,6200.0
2011-07-21 12:55:00,38.09,38.15,38.09,38.15,3300.0,33.8203,33.8735,33.8203,33.8735,3300.0
2011-07-21 13:00:00,38.17,38.17,38.15,38.15,1300.0,33.8913,33.8913,33.8735,33.8735,1300.0
2011-07-21 13:05:00,38.12,38.15,38.12,38.14,2700.0,33.8469,33.8735,33.8469,33.8647,2700.0
2011-07-21 13:10:00,38.12,38.16,38.12,38.15,1200.0,33.8469,33.8824,33.8469,33.8735,1200.0
2011-07-21 13:15:00,38.15,38.18,38.15,38.17,1500.0,33.8735,33.9002,33.8735,33.8913,1500.0
2011-07-21 13:20:00,38.14,38.17,38.13,38.16,2000.0,33.8647,33.8913,33.8558,33.8824,2000.0
2011-07-21 13:25:00,38.14,38.17,38.13,38.17,1500.0,33.8647,33.8913,33.8558,33.8913,1500.0
2011-07-21 13:30:00,38.14,38.14,38.1,38.14,800.0,33.8647,33.8647,33.8291,33.8647,800.0
2011-07-21 13:35:00,38.14,38.16,38.12,38.15,2300.0,33.8647,33.8824,33.8469,33.8735,2300.0
2011-07-21 13:40:00,38.14,38.16,38.13,38.14,2000.0,33.8647,33.8824,33.8558,33.8647,2000.0
2011-07-21 13:45:00,38.14,38.14,38.09,38.12,2500.0,33.8647,33.8647,33.8203,33.8469,2500.0
2011-07-21 13:50:00,38.13,38.15,38.12,38.15,1000.0,33.8558,33.8735,33.8469,33.8735,1000.0
2011-07-21 13:55:00,38.13,38.15,38.12,38.15,1200.0,33.8558,33.8735,33.8469,33.8735,1200.0
2011-07-21 14:00:00,38.15,38.19,38.14,38.14,1400.0,33.8735,33.9091,33.8647,33.8647,1400.0
2011-07-21 14:05:00,38.12,38.14,38.1,38.14,3700.0,33.8469,33.8647,33.8291,33.8647,3700.0
2011-07-21 14:10:00,38.13,38.15,38.11,38.11,1500.0,33.8558,33.8735,33.838,33.838,1500.0
2011-07-21 14:15:00,38.11,38.12,38.07,38.11,5400.0,33.838,33.8469,33.8025,33.838,5400.0
2011-07-21 14:20:00,38.1,38.11,38.1,38.1,400.0,33.8291,33.838,33.8291,33.8291,400.0
2011-07-21 14:25:00,38.1,38.14,38.1,38.14,3000.0,33.8291,33.8647,33.8291,33.8647,3000.0
2011-07-21 14:30:00,38.13,38.16,38.13,38.14,2000.0,33.8558,33.8824,33.8558,33.8647,2000.0
2011-07-21 14:35:00,38.13,38.16,38.13,38.16,2200.0,33.8558,33.8824,33.8558,33.8824,2200.0
2011-07-21 14:40:00,38.14,38.15,38.12,38.14,1800.0,33.8647,33.8735,33.8469,33.8647,1800.0
2011-07-21 14:45:00,38.11,38.12,38.11,38.12,600.0,33.838,33.8469,33.838,33.8469,600.0
2011-07-21 14:50:00,38.11,38.13,38.1,38.11,1400.0,33.838,33.8558,33.8291,33.838,1400.0
2011-07-21 14:55:00,38.11,38.13,38.1,38.13,2300.0,33.838,33.8558,33.8291,33.8558,2300.0
2011-07-21 15:00:00,38.12,38.13,38.1,38.11,1300.0,33.8469,33.8558,33.8291,33.838,1300.0
2011-07-21 15:05:00,38.1,38.13,38.1,38.12,3600.0,33.8291,33.8558,33.8291,33.8469,3600.0
2011-07-21 15:10:00,38.12,38.15,38.12,38.14,4000.0,33.8469,33.8735,33.8469,33.8647,4000.0
2011-07-21 15:15:00,38.15,38.19,38.14,38.17,3200.0,33.8735,33.9091,33.8647,33.8913,3200.0
2011-07-21 15:20:00,38.17,38.17,38.13,38.17,1700.0,33.8913,33.8913,33.8558,33.8913,1700.0
2011-07-21 15:25:00,38.16,38.16,38.14,38.14,1600.0,33.8824,33.8824,33.8647,33.8647,1600.0
2011-07-21 15:30:00,38.14,38.15,38.13,38.13,4400.0,33.8647,33.8735,33.8558,33.8558,4400.0
2011-07-21 15:35:00,38.13,38.13,38.09,38.1,2500.0,33.8558,33.8558,33.8203,33.8291,2500.0
2011-07-21 15:40:00,38.1,38.12,38.1,38.11,4700.0,33.8291,33.8469,33.8291,33.838,4700.0
2011-07-21 15:45:00,38.12,38.18,38.12,38.14,11500.0,33.8469,33.9002,33.8469,33.8647,11500.0
2011-07-21 15:50:00,38.15,38.18,38.13,38.13,7500.0,33.8735,33.9002,33.8558,33.8558,7500.0
2011-07-21 15:55:00,38.14,38.22,38.14,38.17,28700.0,33.8647,33.9357,33.8647,33.8913,28700.0
2011-07-22 09:30:00,38.06,38.06,37.9,37.9,2200.0,33.7936,33.7936,33.6516,33.6516,2200.0
2011-07-22 09:35:00,37.98,38.07,37.91,37.98,1300.0,33.7226,33.8025,33.6604,33.7226,1300.0
2011-07-22 09:40:00,37.92,37.92,37.81,37.82,1900.0,33.6693,33.6693,33.5717,33.5805,1900.0
2011-07-22 09:45:00,37.86,37.9,37.86,37.89,700.0,33.6161,33.6516,33.6161,33.6427,700.0
2011-07-22 09:50:00,37.93,37.93,37.87,37.89,700.0,33.6782,33.6782,33.6249,33.6427,700.0
2011-07-22 09:55:00,37.89,37.92,37.87,37.89,1100.0,33.6427,33.6693,33.6249,33.6427,1100.0
2011-07-22 10:00:00,37.9,37.91,37.88,37.88,1300.0,33.6516,33.6604,33.6338,33.6338,1300.0
2011-07-22 10:05:00,37.92,37.95,37.91,37.95,1500.0,33.6693,33.696,33.6604,33.696,1500.0
2011-07-22 10:10:00,37.95,38.02,37.95,38.02,800.0,33.696,33.7581,33.696,33.7581,800.0
2011-07-22 10:15:00,37.99,37.99,37.91,37.95,2200.0,33.7315,33.7315,33.6604,33.696,2200.0
2011-07-22 10:20:00,37.98,37.99,37.94,37.94,1100.0,33.7226,33.7315,33.6871,33.6871,1100.0
2011-07-22 10:25:00,37.94,38.0,37.93,37.99,900.0,33.6871,33.7404,33.6782,33.7315,900.0
2011-07-22 10:30:00,37.98,37.98,37.97,37.97,400.0,33.7226,33.7226,33.7137,33.7137,400.0
2011-07-22 10:35:00,37.95,38.06,37.95,38.06,4300.0,33.696,33.7936,33.696,33.7936,4300.0
2011-07-22 10:40:00,38.06,38.08,38.06,38.08,700.0,33.7936,33.8114,33.7936,33.8114,700.0
2011-07-22 10:45:00,38.07,38.09,38.07,38.07,600.0,33.8025,33.8203,33.8025,33.8025,600.0
2011-07-22 10:50:00,38.07,38.07,38.01,38.01,1700.0,33.8025,33.8025,33.7492,33.7492,1700.0
2011-07-22 10:55:00,38.01,38.02,38.01,38.02,200.0,33.7492,33.7581,33.7492,33.7581,200.0
2011-07-22 11:00:00,38.02,38.04,38.0,38.04,2600.0,33.7581,33.7759,33.7404,33.7759,2600.0
2011-07-22 11:05:00,37.99,37.99,37.96,37.96,400.0,33.7315,33.7315,33.7048,33.7048,400.0
2011-07-22 11:10:00,37.97,37.98,37.97,37.98,1700.0,33.7137,33.7226,33.7137,33.7226,1700.0
2011-07-22 11:15:00,37.97,38.01,37.97,38.01,1500.0,33.7137,33.7492,33.7137,33.7492,1500.0
2011-07-22 11:20:00,38.01,38.01,37.97,37.97,600.0,33.7492,33.7492,33.7137,33.7137,600.0
2011-07-22 11:25:00,37.96,37.96,37.96,37.96,100.0,33.7048,33.7048,33.7048,33.7048,100.0
2011-07-22 11:30:00,37.93,37.97,37.93,37.97,500.0,33.6782,33.7137,33.6782,33.7137,500.0
2011-07-22 11:35:00,37.96,38.0,37.92,38.0,3000.0,33.7048,33.7404,33.6693,33.7404,3000.0
2011-07-22 11:40:00,37.99,37.99,37.99,37.99,800.0,33.7315,33.7315,33.7315,33.7315,800.0
2011-07-22 11:45:00,38.0,38.0,37.98,38.0,1000.0,33.7404,33.7404,33.7226,33.7404,1000.0
2011-07-22 11:50:00,38.0,38.0,37.98,37.98,900.0,33.7404,33.7404,33.7226,33.7226,900.0
2011-07-22 11:55:00,37.99,38.0,37.98,38.0,2400.0,33.7315,33.7404,33.7226,33.7404,2400.0
2011-07-22 12:00:00,37.98,37.98,37.97,37.97,600.0,33.7226,33.7226,33.7137,33.7137,600.0
2011-07-22 12:05:00,37.97,38.01,37.97,38.01,1600.0,33.7137,33.7492,33.7137,33.7492,1600.0
2011-07-22 12:10:00,38.0,38.05,38.0,38.05,2500.0,33.7404,33.7848,33.7404,33.7848,2500.0
2011-07-22 12:15:00,38.05,38.05,38.02,38.02,900.0,33.7848,33.7848,33.7581,33.7581,900.0
2011-07-22 12:20:00,38.02,38.03,38.01,38.02,1100.0,33.7581,33.767,33.7492,33.7581,1100.0
2011-07-22 12:25:00,38.0,38.01,37.98,38.01,1100.0,33.7404,33.7492,33.7226,33.7492,1100.0
2011-07-22 12:30:00,38.0,38.01,38.0,38.01,1200.0,33.7404,33.7492,33.7404,33.7492,1200.0
2011-07-22 12:35:00,38.01,38.01,37.98,37.98,1200.0,33.7492,33.7492,33.7226,33.7226,1200.0
2011-07-22 12:40:00,37.99,38.02,37.99,38.0,2300.0,33.7315,33.7581,33.7315,33.7404,2300.0
2011-07-22 12:45:00,38.0,38.02,38.0,38.01,600.0,33.7404,33.7581,33.7404,33.7492,600.0
2011-07-22 12:50:00,38.02,38.03,37.99,38.02,600.0,33.7581,33.767,33.7315,33.7581,600.0
2011-07-22 12:55:00,38.02,38.08,38.02,38.08,3800.0,33.7581,33.8114,33.7581,33.8114,3800.0
2011-07-22 13:00:00,38.06,38.07,38.02,38.05,1100.0,33.7936,33.8025,33.7581,33.7848,1100.0
2011-07-22 13:05:00,38.03,38.06,38.03,38.06,1200.0,33.767,33.7936,33.767,33.7936,1200.0
2011-07-22 13:10:00,38.04,38.05,38.03,38.05,500.0,33.7759,33.7848,33.767,33.7848,500.0
2011-07-22 13:15:00,38.05,38.05,38.04,38.04,500.0,33.7848,33.7848,33.7759,33.7759,500.0
2011-07-22 13:20:00,38.03,38.05,38.02,38.05,1100.0,33.767,33.7848,33.7581,33.7848,1100.0
2011-07-22 13:25:00,38.06,38.06,38.04,38.06,1900.0,33.7936,33.7936,33.7759,33.7936,1900.0
2011-07-22 13:30:00,38.03,38.03,38.02,38.03,800.0,33.767,33.767,33.7581,33.767,800.0
2011-07-22 13:35:00,38.05,38.05,38.05,38.05,100.0,33.7848,33.7848,33.7848,33.7848,100.0
2011-07-22 13:40:00,38.04,38.04,38.04,38.04,500.0,33.7759,33.7759,33.7759,33.7759,500.0
2011-07-22 13:45:00,38.02,38.02,38.01,38.01,300.0,33.7581,33.7581,33.7492,33.7492,300.0
2011-07-22 13:50:00,38.03,38.04,38.03,38.04,900.0,33.767,33.7759,33.767,33.7759,900.0
2011-07-22 13:55:00,38.05,38.05,38.05,38.05,500.0,33.7848,33.7848,33.7848,33.7848,500.0
2011-07-22 14:00:00,38.04,38.04,38.04,38.04,700.0,33.7759,33.7759,33.7759,33.7759,700.0
2011-07-22 14:05:00,38.03,38.03,38.01,38.03,500.0,33.767,33.767,33.7492,33.767,500.0
2011-07-22 14:10:00,38.04,38.04,38.04,38.04,500.0,33.7759,33.7759,33.7759,33.7759,500.0
2011-07-22 14:15:00,38.04,38.04,38.02,38.04,1500.0,33.7759,33.7759,33.7581,33.7759,1500.0
2011-07-22 14:20:00,38.05,38.05,38.02,38.03,800.0,33.7848,33.7848,33.7581,33.767,800.0
2011-07-22 14:25:00,38.04,38.05,38.04,38.04,900.0,33.7759,33.7848,33.7759,33.7759,900.0
2011-07-22 14:30:00,38.04,38.06,38.04,38.06,800.0,33.7759,33.7936,33.7759,33.7936,800.0
2011-07-22 14:35:00,38.04,38.04,38.01,38.01,1700.0,33.7759,33.7759,33.7492,33.7492,1700.0
2011-07-22 14:40:00,38.01,38.05,38.01,38.05,900.0,33.7492,33.7848,33.7492,33.7848,900.0
2011-07-22 14:45:00,38.03,38.04,38.03,38.04,700.0,33.767,33.7759,33.767,33.7759,700.0
2011-07-22 14:50:00,38.02,38.02,38.02,38.02,300.0,33.7581,33.7581,33.7581,33.7581,300.0
2011-07-22 14:55:00,38.0,38.0,38.0,38.0,200.0,33.7404,33.7404,33.7404,33.7404,200.0
2011-07-22 15:00:00,38.01,38.03,38.0,38.03,2100.0,33.7492,33.767,33.7404,33.767,2100.0
2011-07-22 15:05:00,38.03,38.03,38.0,38.02,1700.0,33.767,33.767,33.7404,33.7581,1700.0
2011-07-22 15:10:00,38.01,38.02,38.0,38.0,1500.0,33.7492,33.7581,33.7404,33.7404,1500.0
2011-07-22 15:15:00,37.98,37.99,37.97,37.99,1800.0,33.7226,33.7315,33.7137,33.7315,1800.0
2011-07-22 15:20:00,37.99,37.99,37.95,37.95,2400.0,33.7315,33.7315,33.696,33.696,2400.0
2011-07-22 15:25:00,37.96,37.97,37.94,37.94,1300.0,33.7048,33.7137,33.6871,33.6871,1300.0
2011-07-22 15:30:00,37.94,37.96,37.93,37.93,3700.0,33.6871,33.7048,33.6782,33.6782,3700.0
2011-07-22 15:35:00,37.93,37.96,37.93,37.95,2700.0,33.6782,33.7048,33.6782,33.696,2700.0
2011-07-22 15:40:00,37.96,37.96,37.91,37.91,3100.0,33.7048,33.7048,33.6604,33.6604,3100.0
2011-07-22 15:45:00,37.92,37.96,37.92,37.93,5200.0,33.6693,33.7048,33.6693,33.6782,5200.0
2011-07-22 15:50:00,37.92,37.93,37.89,37.89,5100.0,33.6693,33.6782,33.6427,33.6427,5100.0
2011-07-22 15:55:00,37.89,37.93,37.89,37.91,12200.0,33.6427,33.6782,33.6427,33.6604,12200.0
2011-07-25 09:30:00,37.56,37.59,37.35,37.35,2400.0,33.3497,33.3763,33.1632,33.1632,2400.0
2011-07-25 09:35:00,37.49,37.49,37.45,37.49,800.0,33.2875,33.2875,33.252,33.2875,800.0
2011-07-25 09:40:00,37.44,37.44,37.39,37.41,1000.0,33.2431,33.2431,33.1987,33.2165,1000.0
2011-07-25 09:45:00,37.43,37.48,37.41,37.48,600.0,33.2343,33.2786,33.2165,33.2786,600.0
2011-07-25 09:50:00,37.47,37.47,37.37,37.37,1400.0,33.2698,33.2698,33.181,33.181,1400.0
2011-07-25 09:55:00,37.4,37.41,37.37,37.39,1300.0,33.2076,33.2165,33.181,33.1987,1300.0
2011-07-25 10:00:00,37.45,37.45,37.39,37.39,1000.0,33.252,33.252,33.1987,33.1987,1000.0
2011-07-25 10:05:00,37.37,37.39,37.37,37.38,800.0,33.181,33.1987,33.181,33.1899,800.0
2011-07-25 10:10:00,37.4,37.46,37.35,37.35,4900.0,33.2076,33.2609,33.1632,33.1632,4900.0
2011-07-25 10:15:00,37.34,37.36,37.33,37.34,2100.0,33.1543,33.1721,33.1455,33.1543,2100.0
2011-07-25 10:20:00,37.37,37.38,37.3,37.31,1800.0,33.181,33.1899,33.1188,33.1277,1800.0
2011-07-25 10:25:00,37.37,37.45,37.36,37.42,10600.0,33.181,33.252,33.1721,33.2254,10600.0
2011-07-25 10:30:00,37.4,37.44,37.39,37.4,2600.0,33.2076,33.2431,33.1987,33.2076,2600.0
2011-07-25 10:35:00,37.39,37.44,37.39,37.44,2500.0,33.1987,33.2431,33.1987,33.2431,2500.0
2011-07-25 10:40:00,37.44,37.53,37.44,37.51,2900.0,33.2431,33.323,33.2431,33.3053,2900.0
2011-07-25 10:45:00,37.51,37.52,37.48,37.51,800.0,33.3053,33.3142,33.2786,33.3053,800.0
2011-07-25 10:50:00,37.51,37.52,37.5,37.5,3700.0,33.3053,33.3142,33.2964,33.2964,3700.0
2011-07-25 10:55:00,37.5,37.54,37.48,37.54,1400.0,33.2964,33.3319,33.2786,33.3319,1400.0
2011-07-25 11:00:00,37.54,37.55,37.5,37.53,2100.0,33.3319,33.3408,33.2964,33.323,2100.0
2011-07-25 11:05:00,37.55,37.56,37.55,37.56,300.0,33.3408,33.3497,33.3408,33.3497,300.0
2011-07-25 11:10:00,37.56,37.56,37.54,37.54,1100.0,33.3497,33.3497,33.3319,33.3319,1100.0
2011-07-25 11:15:00,37.53,37.56,37.53,37.56,200.0,33.323,33.3497,33.323,33.3497,200.0
2011-07-25 11:20:00,37.55,37.56,37.55,37.55,500.0,33.3408,33.3497,33.3408,33.3408,500.0
2011-07-25 11:25:00,37.59,37.61,37.58,37.61,1100.0,33.3763,33.3941,33.3674,33.3941,1100.0
2011-07-25 11:30:00,37.61,37.61,37.6,37.6,400.0,33.3941,33.3941,33.3852,33.3852,400.0
2011-07-25 11:35:00,37.61,37.61,37.61,37.61,200.0,33.3941,33.3941,33.3941,33.3941,200.0
2011-07-25 11:40:00,37.59,37.59,37.59,37.59,200.0,33.3763,33.3763,33.3763,33.3763,200.0
2011-07-25 11:45:00,37.58,37.59,37.57,37.57,400.0,33.3674,33.3763,33.3586,33.3586,400.0
2011-07-25 11:50:00,37.56,37.57,37.55,37.55,800.0,33.3497,33.3586,33.3408,33.3408,800.0
2011-07-25 11:55:00,37.58,37.6,37.57,37.6,1600.0,33.3674,33.3852,33.3586,33.3852,1600.0
2011-07-25 12:00:00,37.6,37.6,37.6,37.6,0.0,33.3852,33.3852,33.3852,33.3852,0.0
2011-07-25 12:05:00,37.63,37.63,37.6,37.63,700.0,33.4118,33.4118,33.3852,33.4118,700.0
2011-07-25 12:10:00,37.63,37.65,37.6,37.62,2400.0,33.4118,33.4296,33.3852,33.403,2400.0
2011-07-25 12:15:00,37.62,37.65,37.62,37.63,1200.0,33.403,33.4296,33.403,33.4118,1200.0
2011-07-25 12:20:00,37.63,37.66,37.63,37.66,200.0,33.4118,33.4385,33.4118,33.4385,200.0
2011-07-25 12:25:00,37.66,37.66,37.65,37.65,800.0,33.4385,33.4385,33.4296,33.4296,800.0
2011-07-25 12:30:00,37.68,37.68,37.65,37.65,300.0,33.4562,33.4562,33.4296,33.4296,300.0
2011-07-25 12:35:00,37.69,37.69,37.69,37.69,200.0,33.4651,33.4651,33.4651,33.4651,200.0
2011-07-25 12:40:00,37.7,37.71,37.69,37.7,1100.0,33.474,33.4829,33.4651,33.474,1100.0
2011-07-25 12:45:00,37.73,37.75,37.73,37.75,2200.0,33.5006,33.5184,33.5006,33.5184,2200.0
2011-07-25 12:50:00,37.75,37.78,37.74,37.74,800.0,33.5184,33.545,33.5095,33.5095,800.0
2011-07-25 12:55:00,37.74,37.74,37.74,37.74,0.0,33.5095,33.5095,33.5095,33.5095,0.0
2011-07-25 13:00:00,37.76,37.81,37.75,37.79,5600.0,33.5273,33.5717,33.5184,33.5539,5600.0
2011-07-25 13:05:00,37.8,37.88,37.78,37.84,3000.0,33.5628,33.6338,33.545,33.5983,3000.0
2011-07-25 13:10:00,37.87,37.87,37.84,37.85,500.0,33.6249,33.6249,33.5983,33.6072,500.0
2011-07-25 13:15:00,37.85,37.85,37.85,37.85,100.0,33.6072,33.6072,33.6072,33.6072,100.0
2011-07-25 13:20:00,37.86,37.86,37.84,37.84,1000.0,33.6161,33.6161,33.5983,33.5983,1000.0
2011-07-25 13:25:00,37.84,37.84,37.84,37.84,100.0,33.5983,33.5983,33.5983,33.5983,100.0
2011-07-25 13:30:00,37.87,37.88,37.86,37.86,400.0,33.6249,33.6338,33.6161,33.6161,400.0
2011-07-25 13:35:00,37.9,37.9,37.85,37.9,6800.0,33.6516,33.6516,33.6072,33.6516,6800.0
2011-07-25 13:40:00,37.91,37.98,37.88,37.95,8600.0,33.6604,33.7226,33.6338,33.696,8600.0
2011-07-25 13:45:00,37.98,38.06,37.97,38.04,7400.0,33.7226,33.7936,33.7137,33.7759,7400.0
2011-07-25 13:50:00,38.07,38.09,38.03,38.03,3200.0,33.8025,33.8203,33.767,33.767,3200.0
2011-07-25 13:55:00,38.01,38.03,37.99,37.99,2400.0,33.7492,33.767,33.7315,33.7315,2400.0
2011-07-25 14:00:00,37.99,37.99,37.98,37.99,1100.0,33.7315,33.7315,33.7226,33.7315,1100.0
2011-07-25 14:05:00,37.99,38.0,37.98,37.98,400.0,33.7315,33.7404,33.7226,33.7226,400.0
2011-07-25 14:10:00,37.99,38.03,37.99,38.03,1800.0,33.7315,33.767,33.7315,33.767,1800.0
2011-07-25 14:15:00,38.0,38.0,37.99,37.99,200.0,33.7404,33.7404,33.7315,33.7315,200.0
2011-07-25 14:20:00,37.98,37.99,37.97,37.98,1100.0,33.7226,33.7315,33.7137,33.7226,1100.0
2011-07-25 14:25:00,37.97,37.98,37.95,37.95,1400.0,33.7137,33.7226,33.696,33.696,1400.0
2011-07-25 14:30:00,37.94,37.94,37.9,37.92,2100.0,33.6871,33.6871,33.6516,33.6693,2100.0
2011-07-25 14:35:00,37.91,37.92,37.89,37.9,3900.0,33.6604,33.6693,33.6427,33.6516,3900.0
2011-07-25 14:40:00,37.89,37.94,37.89,37.9,15900.0,33.6427,33.6871,33.6427,33.6516,15900.0
2011-07-25 14:45:00,37.9,37.9,37.89,37.9,4500.0,33.6516,33.6516,33.6427,33.6516,4500.0
2011-07-25 14:50:00,37.9,37.91,37.88,37.91,2200.0,33.6516,33.6604,33.6338,33.6604,2200.0
2011-07-25 14:55:00,37.91,37.91,37.88,37.91,3700.0,33.6604,33.6604,33.6338,33.6604,3700.0
2011-07-25 15:00:00,37.9,37.9,37.88,37.89,4200.0,33.6516,33.6516,33.6338,33.6427,4200.0
2011-07-25 15:05:00,37.88,37.88,37.81,37.81,3500.0,33.6338,33.6338,33.5717,33.5717,3500.0
2011-07-25 15:10:00,37.82,37.83,37.79,37.81,2700.0,33.5805,33.5894,33.5539,33.5717,2700.0
2011-07-25 15:15:00,37.81,37.87,37.81,37.86,2800.0,33.5717,33.6249,33.5717,33.6161,2800.0
2011-07-25 15:20:00,37.85,37.85,37.8,37.8,5000.0,33.6072,33.6072,33.5628,33.5628,5000.0
2011-07-25 15:25:00,37.8,37.83,37.79,37.82,11200.0,33.5628,33.5894,33.5539,33.5805,11200.0
2011-07-25 15:30:00,37.82,37.82,37.78,37.82,6100.0,33.5805,33.5805,33.545,33.5805,6100.0
2011-07-25 15:35:00,37.81,37.84,37.81,37.83,4200.0,33.5717,33.5983,33.5717,33.5894,4200.0
2011-07-25 15:40:00,37.83,37.83,37.79,37.8,6300.0,33.5894,33.5894,33.5539,33.5628,6300.0
2011-07-25 15:45:00,37.8,37.81,37.74,37.76,3200.0,33.5628,33.5717,33.5095,33.5273,3200.0
2011-07-25 15:50:00,37.75,37.78,37.73,37.75,6600.0,33.5184,33.545,33.5006,33.5184,6600.0
2011-07-25 15:55:00,37.75,37.76,37.71,37.74,17700.0,33.5184,33.5273,33.4829,33.5095,17700.0
2011-07-26 09:30:00,37.76,37.76,37.45,37.53,3100.0,33.5273,33.5273,33.252,33.323,3100.0
2011-07-26 09:35:00,37.48,37.71,37.46,37.62,1800.0,33.2786,33.4829,33.2609,33.403,1800.0
2011-07-26 09:40:00,37.61,37.71,37.61,37.65,2000.0,33.3941,33.4829,33.3941,33.4296,2000.0
2011-07-26 09:45:00,37.6,37.62,37.52,37.54,2700.0,33.3852,33.403,33.3142,33.3319,2700.0
2011-07-26 09:50:00,37.55,37.55,37.44,37.45,3500.0,33.3408,33.3408,33.2431,33.252,3500.0
2011-07-26 09:55:00,37.43,37.45,37.32,37.43,4900.0,33.2343,33.252,33.1366,33.2343,4900.0
2011-07-26 10:00:00,37.42,37.47,37.42,37.44,1800.0,33.2254,33.2698,33.2254,33.2431,1800.0
2011-07-26 10:05:00,37.4,37.4,37.37,37.38,600.0,33.2076,33.2076,33.181,33.1899,600.0
2011-07-26 10:10:00,37.34,37.38,37.28,37.3,4200.0,33.1543,33.1899,33.1011,33.1188,4200.0
2011-07-26 10:15:00,37.3,37.33,37.29,37.33,3900.0,33.1188,33.1455,33.1099,33.1455,3900.0
2011-07-26 10:20:00,37.33,37.35,37.27,37.28,6300.0,33.1455,33.1632,33.0922,33.1011,6300.0
2011-07-26 10:25:00,37.28,37.34,37.23,37.33,5400.0,33.1011,33.1543,33.0567,33.1455,5400.0
2011-07-26 10:30:00,37.33,37.34,37.31,37.32,1000.0,33.1455,33.1543,33.1277,33.1366,1000.0
2011-07-26 10:35:00,37.33,37.33,37.32,37.32,400.0,33.1455,33.1455,33.1366,33.1366,400.0
2011-07-26 10:40:00,37.36,37.39,37.36,37.39,500.0,33.1721,33.1987,33.1721,33.1987,500.0
2011-07-26 10:45:00,37.42,37.43,37.41,37.41,800.0,33.2254,33.2343,33.2165,33.2165,800.0
2011-07-26 10:50:00,37.42,37.47,37.42,37.47,2400.0,33.2254,33.2698,33.2254,33.2698,2400.0
2011-07-26 10:55:00,37.48,37.5,37.43,37.45,2300.0,33.2786,33.2964,33.2343,33.252,2300.0
2011-07-26 11:00:00,37.47,37.5,37.44,37.44,1100.0,33.2698,33.2964,33.2431,33.2431,1100.0
2011-07-26 11:05:00,37.45,37.56,37.45,37.56,1400.0,33.252,33.3497,33.252,33.3497,1400.0
2011-07-26 11:10:00,37.55,37.57,37.52,37.52,3400.0,33.3408,33.3586,33.3142,33.3142,3400.0
2011-07-26 11:15:00,37.5,37.56,37.49,37.56,3800.0,33.2964,33.3497,33.2875,33.3497,3800.0
2011-07-26 11:20:00,37.54,37.54,37.53,37.53,1200.0,33.3319,33.3319,33.323,33.323,1200.0
2011-07-26 11:25:00,37.53,37.57,37.51,37.57,3300.0,33.323,33.3586,33.3053,33.3586,3300.0
2011-07-26 11:30:00,37.57,37.57,37.52,37.53,1500.0,33.3586,33.3586,33.3142,33.323,1500.0
2011-07-26 11:35:00,37.54,37.54,37.52,37.54,1500.0,33.3319,33.3319,33.3142,33.3319,1500.0
2011-07-26 11:40:00,37.53,37.53,37.52,37.53,900.0,33.323,33.323,33.3142,33.323,900.0
2011-07-26 11:45:00,37.53,37.59,37.52,37.55,7000.0,33.323,33.3763,33.3142,33.3408,7000.0
2011-07-26 11:50:00,37.54,37.56,37.53,37.53,2400.0,33.3319,33.3497,33.323,33.323,2400.0
2011-07-26 11:55:00,37.54,37.56,37.52,37.56,5400.0,33.3319,33.3497,33.3142,33.3497,5400.0
2011-07-26 12:00:00,37.56,37.56,37.53,37.53,800.0,33.3497,33.3497,33.323,33.323,800.0
2011-07-26 12:05:00,37.52,37.54,37.52,37.53,1700.0,33.3142,33.3319,33.3142,33.323,1700.0
2011-07-26 12:10:00,37.53,37.56,37.52,37.56,1600.0,33.323,33.3497,33.3142,33.3497,1600.0
2011-07-26 12:15:00,37.56,37.57,37.56,37.57,300.0,33.3497,33.3586,33.3497,33.3586,300.0
2011-07-26 12:20:00,37.56,37.59,37.54,37.54,800.0,33.3497,33.3763,33.3319,33.3319,800.0
2011-07-26 12:25:00,37.56,37.57,37.56,37.56,500.0,33.3497,33.3586,33.3497,33.3497,500.0
2011-07-26 12:30:00,37.56,37.56,37.53,37.53,800.0,33.3497,33.3497,33.323,33.323,800.0
2011-07-26 12:35:00,37.53,37.55,37.53,37.54,800.0,33.323,33.3408,33.323,33.3319,800.0
2011-07-26 12:40:00,37.55,37.55,37.53,37.53,700.0,33.3408,33.3408,33.323,33.323,700.0
2011-07-26 12:45:00,37.53,37.53,37.48,37.49,4700.0,33.323,33.323,33.2786,33.2875,4700.0
2011-07-26 12:50:00,37.47,37.48,37.47,37.48,600.0,33.2698,33.2786,33.2698,33.2786,600.0
2011-07-26 12:55:00,37.49,37.5,37.49,37.5,700.0,33.2875,33.2964,33.2875,33.2964,700.0
2011-07-26 13:00:00,37.52,37.52,37.49,37.49,2000.0,33.3142,33.3142,33.2875,33.2875,2000.0
2011-07-26 13:05:00,37.49,37.49,37.45,37.45,800.0,33.2875,33.2875,33.252,33.252,800.0
2011-07-26 13:10:00,37.46,37.47,37.43,37.43,1700.0,33.2609,33.2698,33.2343,33.2343,1700.0
2011-07-26 13:15:00,37.42,37.45,37.33,37.4,15900.0,33.2254,33.252,33.1455,33.2076,15900.0
2011-07-26 13:20:00,37.39,37.39,37.33,37.37,3000.0,33.1987,33.1987,33.1455,33.181,3000.0
2011-07-26 13:25:00,37.36,37.37,37.34,37.35,2100.0,33.1721,33.181,33.1543,33.1632,2100.0
2011-07-26 13:30:00,37.36,37.38,37.32,37.32,1600.0,33.1721,33.1899,33.1366,33.1366,1600.0
2011-07-26 13:35:00,37.33,37.34,37.32,37.34,1000.0,33.1455,33.1543,33.1366,33.1543,1000.0
2011-07-26 13:40:00,37.34,37.35,37.34,37.34,3400.0,33.1543,33.1632,33.1543,33.1543,3400.0
2011-07-26 13:45:00,37.34,37.35,37.32,37.34,3600.0,33.1543,33.1632,33.1366,33.1543,3600.0
2011-07-26 13:50:00,37.34,37.39,37.34,37.39,2200.0,33.1543,33.1987,33.1543,33.1987,2200.0
2011-07-26 13:55:00,37.39,37.4,37.37,37.37,1100.0,33.1987,33.2076,33.181,33.181,1100.0
2011-07-26 14:00:00,37.36,37.4,37.36,37.4,3700.0,33.1721,33.2076,33.1721,33.2076,3700.0
2011-07-26 14:05:00,37.39,37.39,37.35,37.36,2900.0,33.1987,33.1987,33.1632,33.1721,2900.0
2011-07-26 14:10:00,37.36,37.42,37.36,37.41,3500.0,33.1721,33.2254,33.1721,33.2165,3500.0
2011-07-26 14:15:00,37.42,37.43,37.42,37.42,700.0,33.2254,33.2343,33.2254,33.2254,700.0
2011-07-26 14:20:00,37.42,37.42,37.38,37.39,4200.0,33.2254,33.2254,33.1899,33.1987,4200.0
2011-07-26 14:25:00,37.39,37.4,37.39,37.4,1000.0,33.1987,33.2076,33.1987,33.2076,1000.0
2011-07-26 14:30:00,37.4,37.42,37.4,37.41,1500.0,33.2076,33.2254,33.2076,33.2165,1500.0
2011-07-26 14:35:00,37.42,37.43,37.38,37.38,2800.0,33.2254,33.2343,33.1899,33.1899,2800.0
2011-07-26 14:40:00,37.37,37.38,37.36,37.37,2800.0,33.181,33.1899,33.1721,33.181,2800.0
2011-07-26 14:45:00,37.37,37.39,37.36,37.37,2700.0,33.181,33.1987,33.1721,33.181,2700.0
2011-07-26 14:50:00,37.37,37.39,37.36,37.36,1900.0,33.181,33.1987,33.1721,33.1721,1900.0
2011-07-26 14:55:00,37.36,37.36,37.34,37.34,1200.0,33.1721,33.1721,33.1543,33.1543,1200.0
2011-07-26 15:00:00,37.34,37.34,37.31,37.33,1600.0,33.1543,33.1543,33.1277,33.1455,1600.0
2011-07-26 15:05:00,37.34,37.35,37.33,37.34,2900.0,33.1543,33.1632,33.1455,33.1543,2900.0
2011-07-26 15:10:00,37.33,37.37,37.33,37.35,2400.0,33.1455,33.181,33.1455,33.1632,2400.0
2011-07-26 15:15:00,37.35,37.36,37.33,37.35,3200.0,33.1632,33.1721,33.1455,33.1632,3200.0
2011-07-26 15:20:00,37.34,37.36,37.31,37.33,3900.0,33.1543,33.1721,33.1277,33.1455,3900.0
2011-07-26 15:25:00,37.34,37.34,37.32,37.32,8800.0,33.1543,33.1543,33.1366,33.1366,8800.0
2011-07-26 15:30:00,37.32,37.33,37.26,37.28,8100.0,33.1366,33.1455,33.0833,33.1011,8100.0
2011-07-26 15:35:00,37.28,37.28,37.25,37.25,8100.0,33.1011,33.1011,33.0744,33.0744,8100.0
2011-07-26 15:40:00,37.25,37.26,37.24,37.25,3000.0,33.0744,33.0833,33.0656,33.0744,3000.0
2011-07-26 15:45:00,37.24,37.24,37.14,37.15,13200.0,33.0656,33.0656,32.9768,32.9856,13200.0
2011-07-26 15:50:00,37.14,37.15,37.08,37.13,13400.0,32.9768,32.9856,32.9235,32.9679,13400.0
2011-07-26 15:55:00,37.13,37.14,37.1,37.13,32500.0,32.9679,32.9768,32.9412,32.9679,32500.0
2011-07-27 09:30:00,36.9,36.91,36.59,36.59,5800.0,32.7637,32.7725,32.4884,32.4884,5800.0
2011-07-27 09:35:00,36.64,36.65,36.5,36.52,6900.0,32.5328,32.5417,32.4085,32.4263,6900.0
2011-07-27 09:40:00,36.52,36.52,36.4,36.47,4000.0,32.4263,32.4263,32.3197,32.3819,4000.0
2011-07-27 09:45:00,36.46,36.46,36.4,36.46,3300.0,32.373,32.373,32.3197,32.373,3300.0
2011-07-27 09:50:00,36.45,36.49,36.39,36.43,6200.0,32.3641,32.3996,32.3108,32.3463,6200.0
2011-07-27 09:55:00,36.43,36.47,36.38,36.44,4700.0,32.3463,32.3819,32.302,32.3552,4700.0
2011-07-27 10:00:00,36.47,36.53,36.4,36.4,5900.0,32.3819,32.4351,32.3197,32.3197,5900.0
2011-07-27 10:05:00,36.42,36.43,36.34,36.37,9800.0,32.3375,32.3463,32.2664,32.2931,9800.0
2011-07-27 10:10:00,36.33,36.38,36.32,36.38,3100.0,32.2576,32.302,32.2487,32.302,3100.0
2011-07-27 10:15:00,36.36,36.38,36.35,36.35,3000.0,32.2842,32.302,32.2753,32.2753,3000.0
2011-07-27 10:20:00,36.34,36.35,36.27,36.29,4700.0,32.2664,32.2753,32.2043,32.222,4700.0
2011-07-27 10:25:00,36.27,36.27,36.18,36.18,1900.0,32.2043,32.2043,32.1244,32.1244,1900.0
2011-07-27 10:30:00,36.18,36.18,36.11,36.13,3200.0,32.1244,32.1244,32.0622,32.08,3200.0
2011-07-27 10:35:00,36.11,36.11,36.02,36.06,7600.0,32.0622,32.0622,31.9823,32.0178,7600.0
2011-07-27 10:40:00,36.07,36.07,36.01,36.03,9700.0,32.0267,32.0267,31.9734,31.9912,9700.0
2011-07-27 10:45:00,36.02,36.09,36.0,36.09,3700.0,31.9823,32.0445,31.9645,32.0445,3700.0
2011-07-27 10:50:00,36.07,36.2,36.07,36.2,4600.0,32.0267,32.1421,32.0267,32.1421,4600.0
2011-07-27 10:55:00,36.2,36.25,36.19,36.25,4100.0,32.1421,32.1865,32.1333,32.1865,4100.0
2011-07-27 11:00:00,36.24,36.24,36.14,36.16,6800.0,32.1776,32.1776,32.0889,32.1066,6800.0
2011-07-27 11:05:00,36.17,36.18,36.14,36.14,2200.0,32.1155,32.1244,32.0889,32.0889,2200.0
2011-07-27 11:10:00,36.14,36.19,36.14,36.18,3300.0,32.0889,32.1333,32.0889,32.1244,3300.0
2011-07-27 11:15:00,36.17,36.19,36.08,36.11,9300.0,32.1155,32.1333,32.0356,32.0622,9300.0
2011-07-27 11:20:00,36.11,36.13,36.1,36.12,4800.0,32.0622,32.08,32.0533,32.0711,4800.0
2011-07-27 11:25:00,36.12,36.15,36.12,36.15,2100.0,32.0711,32.0977,32.0711,32.0977,2100.0
2011-07-27 11:30:00,36.18,36.21,36.15,36.16,3100.0,32.1244,32.151,32.0977,32.1066,3100.0
2011-07-27 11:35:00,36.15,36.15,36.07,36.12,2900.0,32.0977,32.0977,32.0267,32.0711,2900.0
2011-07-27 11:40:00,36.1,36.11,36.1,36.11,800.0,32.0533,32.0622,32.0533,32.0622,800.0
2011-07-27 11:45:00,36.1,36.13,36.09,36.13,1500.0,32.0533,32.08,32.0445,32.08,1500.0
2011-07-27 11:50:00,36.14,36.15,36.06,36.09,3400.0,32.0889,32.0977,32.0178,32.0445,3400.0
2011-07-27 11:55:00,36.07,36.13,36.03,36.09,6200.0,32.0267,32.08,31.9912,32.0445,6200.0
2011-07-27 12:00:00,36.1,36.11,36.06,36.08,3300.0,32.0533,32.0622,32.0178,32.0356,3300.0
2011-07-27 12:05:00,36.09,36.09,36.05,36.05,1200.0,32.0445,32.0445,32.0089,32.0089,1200.0
2011-07-27 12:10:00,36.07,36.12,36.05,36.11,1300.0,32.0267,32.0711,32.0089,32.0622,1300.0
2011-07-27 12:15:00,36.1,36.11,36.08,36.1,900.0,32.0533,32.0622,32.0356,32.0533,900.0
2011-07-27 12:20:00,36.1,36.12,36.06,36.06,3000.0,32.0533,32.0711,32.0178,32.0178,3000.0
2011-07-27 12:25:00,36.06,36.06,36.06,36.06,100.0,32.0178,32.0178,32.0178,32.0178,100.0
2011-07-27 12:30:00,36.09,36.09,36.07,36.08,2400.0,32.0445,32.0445,32.0267,32.0356,2400.0
2011-07-27 12:35:00,36.07,36.07,36.05,36.06,2400.0,32.0267,32.0267,32.0089,32.0178,2400.0
2011-07-27 12:40:00,36.07,36.12,36.06,36.11,1600.0,32.0267,32.0711,32.0178,32.0622,1600.0
2011-07-27 12:45:00,36.1,36.11,36.08,36.08,1800.0,32.0533,32.0622,32.0356,32.0356,1800.0
2011-07-27 12:50:00,36.09,36.13,36.07,36.11,4300.0,32.0445,32.08,32.0267,32.0622,4300.0
2011-07-27 12:55:00,36.1,36.1,36.04,36.04,2100.0,32.0533,32.0533,32.0001,32.0001,2100.0
2011-07-27 13:00:00,36.05,36.08,36.04,36.08,3200.0,32.0089,32.0356,32.0001,32.0356,3200.0
2011-07-27 13:05:00,36.09,36.11,36.08,36.11,1100.0,32.0445,32.0622,32.0356,32.0622,1100.0
2011-07-27 13:10:00,36.1,36.12,36.07,36.07,2000.0,32.0533,32.0711,32.0267,32.0267,2000.0
2011-07-27 13:15:00,36.07,36.08,36.02,36.08,10200.0,32.0267,32.0356,31.9823,32.0356,10200.0
2011-07-27 13:20:00,36.08,36.09,36.02,36.03,6100.0,32.0356,32.0445,31.9823,31.9912,6100.0
2011-07-27 13:25:00,36.04,36.05,36.03,36.05,1900.0,32.0001,32.0089,31.9912,32.0089,1900.0
2011-07-27 13:30:00,36.01,36.01,35.96,36.0,9300.0,31.9734,31.9734,31.929,31.9645,9300.0
2011-07-27 13:35:00,35.99,35.99,35.91,35.92,2500.0,31.9557,31.9557,31.8846,31.8935,2500.0
2011-07-27 13:40:00,35.95,36.0,35.95,35.99,3300.0,31.9202,31.9645,31.9202,31.9557,3300.0
2011-07-27 13:45:00,35.98,35.99,35.98,35.98,1200.0,31.9468,31.9557,31.9468,31.9468,1200.0
2011-07-27 13:50:00,35.98,35.99,35.96,35.99,1600.0,31.9468,31.9557,31.929,31.9557,1600.0
2011-07-27 13:55:00,35.98,35.98,35.91,35.91,6000.0,31.9468,31.9468,31.8846,31.8846,6000.0
2011-07-27 14:00:00,35.92,35.95,35.91,35.93,6700.0,31.8935,31.9202,31.8846,31.9024,6700.0
2011-07-27 14:05:00,35.92,35.93,35.86,35.89,5200.0,31.8935,31.9024,31.8402,31.8669,5200.0
2011-07-27 14:10:00,35.87,35.89,35.86,35.87,5400.0,31.8491,31.8669,31.8402,31.8491,5400.0
2011-07-27 14:15:00,35.87,35.87,35.8,35.81,3400.0,31.8491,31.8491,31.787,31.7958,3400.0
2011-07-27 14:20:00,35.8,35.81,35.79,35.8,2800.0,31.787,31.7958,31.7781,31.787,2800.0
2011-07-27 14:25:00,35.81,35.82,35.72,35.75,6100.0,31.7958,31.8047,31.7159,31.7426,6100.0
2011-07-27 14:30:00,35.74,35.74,35.69,35.72,3100.0,31.7337,31.7337,31.6893,31.7159,3100.0
2011-07-27 14:35:00,35.72,35.72,35.64,35.71,7000.0,31.7159,31.7159,31.6449,31.7071,7000.0
2011-07-27 14:40:00,35.69,35.7,35.61,35.62,4300.0,31.6893,31.6982,31.6183,31.6271,4300.0
2011-07-27 14:45:00,35.64,35.66,35.62,35.63,5600.0,31.6449,31.6627,31.6271,31.636,5600.0
2011-07-27 14:50:00,35.63,35.64,35.57,35.58,6300.0,31.636,31.6449,31.5828,31.5916,6300.0
2011-07-27 14:55:00,35.58,35.61,35.55,35.61,4900.0,31.5916,31.6183,31.565,31.6183,4900.0
2011-07-27 15:00:00,35.62,35.62,35.58,35.59,5800.0,31.6271,31.6271,31.5916,31.6005,5800.0
2011-07-27 15:05:00,35.59,35.6,35.53,35.55,5500.0,31.6005,31.6094,31.5472,31.565,5500.0
2011-07-27 15:10:00,35.55,35.55,35.51,35.51,6200.0,31.565,31.565,31.5295,31.5295,6200.0
2011-07-27 15:15:00,35.51,35.52,35.5,35.52,14400.0,31.5295,31.5384,31.5206,31.5384,14400.0
2011-07-27 15:20:00,35.52,35.55,35.49,35.53,14500.0,31.5384,31.565,31.5117,31.5472,14500.0
2011-07-27 15:25:00,35.52,35.61,35.52,35.61,5000.0,31.5384,31.6183,31.5384,31.6183,5000.0
2011-07-27 15:30:00,35.6,35.69,35.59,35.64,10900.0,31.6094,31.6893,31.6005,31.6449,10900.0
2011-07-27 15:35:00,35.65,35.67,35.6,35.66,8500.0,31.6538,31.6715,31.6094,31.6627,8500.0
2011-07-27 15:40:00,35.65,35.65,35.6,35.61,20400.0,31.6538,31.6538,31.6094,31.6183,20400.0
2011-07-27 15:45:00,35.6,35.61,35.48,35.48,20200.0,31.6094,31.6183,31.5028,31.5028,20200.0
2011-07-27 15:50:00,35.49,35.51,35.45,35.49,19800.0,31.5117,31.5295,31.4762,31.5117,19800.0
2011-07-27 15:55:00,35.48,35.51,35.45,35.46,53600.0,31.5028,31.5295,31.4762,31.4851,53600.0
2011-07-28 09:30:00,35.45,35.45,35.32,35.36,3600.0,31.4762,31.4762,31.3608,31.3963,3600.0
2011-07-28 09:35:00,35.35,35.52,35.35,35.4,3800.0,31.3874,31.5384,31.3874,31.4318,3800.0
2011-07-28 09:40:00,35.4,35.47,35.36,35.45,10600.0,31.4318,31.494,31.3963,31.4762,10600.0
2011-07-28 09:45:00,35.43,35.49,35.38,35.42,8400.0,31.4584,31.5117,31.414,31.4496,8400.0
2011-07-28 09:50:00,35.43,35.49,35.41,35.48,4800.0,31.4584,31.5117,31.4407,31.5028,4800.0
2011-07-28 09:55:00,35.47,35.47,35.4,35.42,5200.0,31.494,31.494,31.4318,31.4496,5200.0
2011-07-28 10:00:00,35.45,35.45,35.37,35.41,7500.0,31.4762,31.4762,31.4052,31.4407,7500.0
2011-07-28 10:05:00,35.4,35.47,35.4,35.44,3900.0,31.4318,31.494,31.4318,31.4673,3900.0
2011-07-28 10:10:00,35.45,35.51,35.4,35.42,11200.0,31.4762,31.5295,31.4318,31.4496,11200.0
2011-07-28 10:15:00,35.41,35.48,35.39,35.41,11600.0,31.4407,31.5028,31.4229,31.4407,11600.0
2011-07-28 10:20:00,35.41,35.42,35.35,35.35,4300.0,31.4407,31.4496,31.3874,31.3874,4300.0
2011-07-28 10:25:00,35.35,35.39,35.34,35.35,3900.0,31.3874,31.4229,31.3785,31.3874,3900.0
2011-07-28 10:30:00,35.35,35.37,35.34,35.34,9100.0,31.3874,31.4052,31.3785,31.3785,9100.0
2011-07-28 10:35:00,35.34,35.36,35.33,35.36,1800.0,31.3785,31.3963,31.3697,31.3963,1800.0
2011-07-28 10:40:00,35.34,35.39,35.34,35.35,26100.0,31.3785,31.4229,31.3785,31.3874,26100.0
2011-07-28 10:45:00,35.36,35.37,35.32,35.33,10000.0,31.3963,31.4052,31.3608,31.3697,10000.0
2011-07-28 10:50:00,35.34,35.37,35.34,35.37,3600.0,31.3785,31.4052,31.3785,31.4052,3600.0
2011-07-28 10:55:00,35.36,35.55,35.35,35.54,40000.0,31.3963,31.565,31.3874,31.5561,40000.0
2011-07-28 11:00:00,35.56,35.74,35.56,35.74,5700.0,31.5739,31.7337,31.5739,31.7337,5700.0
2011-07-28 11:05:00,35.75,35.82,35.75,35.82,34800.0,31.7426,31.8047,31.7426,31.8047,34800.0
2011-07-28 11:10:00,35.82,35.84,35.76,35.83,3400.0,31.8047,31.8225,31.7515,31.8136,3400.0
2011-07-28 11:15:00,35.84,35.94,35.84,35.92,2500.0,31.8225,31.9113,31.8225,31.8935,2500.0
2011-07-28 11:20:00,35.92,36.03,35.92,35.99,2400.0,31.8935,31.9912,31.8935,31.9557,2400.0
2011-07-28 11:25:00,36.01,36.09,36.01,36.06,3100.0,31.9734,32.0445,31.9734,32.0178,3100.0
2011-07-28 11:30:00,36.06,36.09,36.06,36.09,900.0,32.0178,32.0445,32.0178,32.0445,900.0
2011-07-28 11:35:00,36.08,36.08,36.07,36.08,1500.0,32.0356,32.0356,32.0267,32.0356,1500.0
2011-07-28 11:40:00,36.08,36.13,36.08,36.11,1900.0,32.0356,32.08,32.0356,32.0622,1900.0
2011-07-28 11:45:00,36.11,36.11,36.07,36.08,1100.0,32.0622,32.0622,32.0267,32.0356,1100.0
2011-07-28 11:50:00,36.02,36.03,36.0,36.0,2900.0,31.9823,31.9912,31.9645,31.9645,2900.0
2011-07-28 11:55:00,36.0,36.02,35.99,36.02,2000.0,31.9645,31.9823,31.9557,31.9823,2000.0
2011-07-28 12:00:00,36.01,36.01,35.97,36.0,10700.0,31.9734,31.9734,31.9379,31.9645,10700.0
2011-07-28 12:05:00,36.0,36.0,35.97,35.99,1600.0,31.9645,31.9645,31.9379,31.9557,1600.0
2011-07-28 12:10:00,35.97,35.98,35.97,35.98,3000.0,31.9379,31.9468,31.9379,31.9468,3000.0
2011-07-28 12:15:00,35.96,35.97,35.95,35.96,2300.0,31.929,31.9379,31.9202,31.929,2300.0
2011-07-28 12:20:00,35.93,35.95,35.92,35.95,1300.0,31.9024,31.9202,31.8935,31.9202,1300.0
2011-07-28 12:25:00,35.95,36.0,35.95,35.98,1800.0,31.9202,31.9645,31.9202,31.9468,1800.0
2011-07-28 12:30:00,35.99,36.0,35.98,36.0,700.0,31.9557,31.9645,31.9468,31.9645,700.0
2011-07-28 12:35:00,35.99,35.99,35.94,35.94,2400.0,31.9557,31.9557,31.9113,31.9113,2400.0
2011-07-28 12:40:00,35.96,35.97,35.96,35.96,1900.0,31.929,31.9379,31.929,31.929,1900.0
2011-07-28 12:45:00,35.96,35.96,35.95,35.96,1500.0,31.929,31.929,31.9202,31.929,1500.0
2011-07-28 12:50:00,35.96,35.96,35.94,35.95,7900.0,31.929,31.929,31.9113,31.9202,7900.0
2011-07-28 12:55:00,35.95,35.95,35.9,35.9,7800.0,31.9202,31.9202,31.8758,31.8758,7800.0
2011-07-28 13:00:00,35.9,35.96,35.89,35.95,13400.0,31.8758,31.929,31.8669,31.9202,13400.0
2011-07-28 13:05:00,35.95,35.96,35.94,35.94,7900.0,31.9202,31.929,31.9113,31.9113,7900.0
2011-07-28 13:10:00,35.96,36.0,35.94,35.94,700.0,31.929,31.9645,31.9113,31.9113,700.0
2011-07-28 13:15:00,35.96,35.96,35.94,35.95,2000.0,31.929,31.929,31.9113,31.9202,2000.0
2011-07-28 13:20:00,35.94,35.94,35.92,35.92,700.0,31.9113,31.9113,31.8935,31.8935,700.0
2011-07-28 13:25:00,35.91,35.95,35.91,35.95,800.0,31.8846,31.9202,31.8846,31.9202,800.0
2011-07-28 13:30:00,35.94,35.99,35.94,35.98,3600.0,31.9113,31.9557,31.9113,31.9468,3600.0
2011-07-28 13:35:00,35.99,36.05,35.99,36.03,47000.0,31.9557,32.0089,31.9557,31.9912,47000.0
2011-07-28 13:40:00,36.03,36.06,36.01,36.06,3100.0,31.9912,32.0178,31.9734,32.0178,3100.0
2011-07-28 13:45:00,36.04,36.04,36.0,36.02,3000.0,32.0001,32.0001,31.9645,31.9823,3000.0
2011-07-28 13:50:00,36.05,36.06,36.03,36.05,2700.0,32.0089,32.0178,31.9912,32.0089,2700.0
2011-07-28 13:55:00,36.03,36.06,36.03,36.04,26100.0,31.9912,32.0178,31.9912,32.0001,26100.0
2011-07-28 14:00:00,36.05,36.06,36.04,36.05,900.0,32.0089,32.0178,32.0001,32.0089,900.0
2011-07-28 14:05:00,36.05,36.06,36.02,36.05,20600.0,32.0089,32.0178,31.9823,32.0089,20600.0
2011-07-28 14:10:00,36.05,36.08,36.03,36.08,4900.0,32.0089,32.0356,31.9912,32.0356,4900.0
2011-07-28 14:15:00,36.08,36.11,36.08,36.11,5200.0,32.0356,32.0622,32.0356,32.0622,5200.0
2011-07-28 14:20:00,36.11,36.16,36.11,36.15,6200.0,32.0622,32.1066,32.0622,32.0977,6200.0
2011-07-28 14:25:00,36.14,36.14,36.01,36.01,6800.0,32.0889,32.0889,31.9734,31.9734,6800.0
2011-07-28 14:30:00,36.0,36.01,35.9,35.92,19300.0,31.9645,31.9734,31.8758,31.8935,19300.0
2011-07-28 14:35:00,35.93,35.93,35.79,35.81,4900.0,31.9024,31.9024,31.7781,31.7958,4900.0
2011-07-28 14:40:00,35.79,35.81,35.78,35.79,4800.0,31.7781,31.7958,31.7692,31.7781,4800.0
2011-07-28 14:45:00,35.79,35.81,35.77,35.81,3400.0,31.7781,31.7958,31.7603,31.7958,3400.0
2011-07-28 14:50:00,35.83,35.89,35.83,35.89,10700.0,31.8136,31.8669,31.8136,31.8669,10700.0
2011-07-28 14:55:00,35.9,35.93,35.88,35.9,8100.0,31.8758,31.9024,31.858,31.8758,8100.0
2011-07-28 15:00:00,35.9,35.91,35.89,35.9,7700.0,31.8758,31.8846,31.8669,31.8758,7700.0
2011-07-28 15:05:00,35.89,35.91,35.88,35.9,15400.0,31.8669,31.8846,31.858,31.8758,15400.0
2011-07-28 15:10:00,35.9,35.96,35.89,35.95,38700.0,31.8758,31.929,31.8669,31.9202,38700.0
2011-07-28 15:15:00,35.95,35.97,35.94,35.97,13500.0,31.9202,31.9379,31.9113,31.9379,13500.0
2011-07-28 15:20:00,35.97,35.98,35.93,35.97,16800.0,31.9379,31.9468,31.9024,31.9379,16800.0
2011-07-28 15:25:00,35.96,35.98,35.95,35.95,17900.0,31.929,31.9468,31.9202,31.9202,17900.0
2011-07-28 15:30:00,35.95,35.98,35.93,35.95,18800.0,31.9202,31.9468,31.9024,31.9202,18800.0
2011-07-28 15:35:00,35.94,36.0,35.91,35.93,16400.0,31.9113,31.9645,31.8846,31.9024,16400.0
2011-07-28 15:40:00,35.94,35.94,35.84,35.85,18000.0,31.9113,31.9113,31.8225,31.8314,18000.0
2011-07-28 15:45:00,35.84,35.9,35.79,35.9,44800.0,31.8225,31.8758,31.7781,31.8758,44800.0
2011-07-28 15:50:00,35.9,36.0,35.88,35.99,66800.0,31.8758,31.9645,31.858,31.9557,66800.0
2011-07-28 15:55:00,35.99,36.06,35.9,35.91,160700.0,31.9557,32.0178,31.8758,31.8846,160700.0
2011-07-29 09:30:00,35.48,35.51,35.26,35.5,11000.0,31.5028,31.5295,31.3075,31.5206,11000.0
2011-07-29 09:35:00,35.5,35.51,35.43,35.49,3900.0,31.5206,31.5295,31.4584,31.5117,3900.0
2011-07-29 09:40:00,35.5,35.51,35.43,35.48,2800.0,31.5206,31.5295,31.4584,31.5028,2800.0
2011-07-29 09:45:00,35.49,35.6,35.44,35.58,3100.0,31.5117,31.6094,31.4673,31.5916,3100.0
2011-07-29 09:50:00,35.57,35.63,35.51,35.56,3700.0,31.5828,31.636,31.5295,31.5739,3700.0
2011-07-29 09:55:00,35.56,35.68,35.56,35.64,900.0,31.5739,31.6804,31.5739,31.6449,900.0
2011-07-29 10:00:00,35.65,35.66,35.61,35.65,2200.0,31.6538,31.6627,31.6183,31.6538,2200.0
2011-07-29 10:05:00,35.69,35.76,35.69,35.76,700.0,31.6893,31.7515,31.6893,31.7515,700.0
2011-07-29 10:10:00,35.76,35.76,35.69,35.76,2000.0,31.7515,31.7515,31.6893,31.7515,2000.0
2011-07-29 10:15:00,35.76,35.81,35.72,35.81,6700.0,31.7515,31.7958,31.7159,31.7958,6700.0
2011-07-29 10:20:00,35.81,35.98,35.78,35.98,4100.0,31.7958,31.9468,31.7692,31.9468,4100.0
2011-07-29 10:25:00,35.98,36.08,35.96,35.99,11200.0,31.9468,32.0356,31.929,31.9557,11200.0
2011-07-29 10:30:00,35.99,36.02,35.95,35.98,3000.0,31.9557,31.9823,31.9202,31.9468,3000.0
2011-07-29 10:35:00,35.99,36.0,35.94,35.98,4400.0,31.9557,31.9645,31.9113,31.9468,4400.0
2011-07-29 10:40:00,36.01,36.02,35.94,35.99,3300.0,31.9734,31.9823,31.9113,31.9557,3300.0
2011-07-29 10:45:00,36.0,36.13,36.0,36.13,10000.0,31.9645,32.08,31.9645,32.08,10000.0
2011-07-29 10:50:00,36.15,36.22,36.14,36.22,2600.0,32.0977,32.1599,32.0889,32.1599,2600.0
2011-07-29 10:55:00,36.22,36.33,36.2,36.28,5100.0,32.1599,32.2576,32.1421,32.2132,5100.0
2011-07-29 11:00:00,36.28,36.3,36.24,36.28,32300.0,32.2132,32.2309,32.1776,32.2132,32300.0
2011-07-29 11:05:00,36.27,36.39,36.27,36.39,23300.0,32.2043,32.3108,32.2043,32.3108,23300.0
2011-07-29 11:10:00,36.39,36.44,36.39,36.41,6700.0,32.3108,32.3552,32.3108,32.3286,6700.0
2011-07-29 11:15:00,36.43,36.46,36.42,36.45,2500.0,32.3463,32.373,32.3375,32.3641,2500.0
2011-07-29 11:20:00,36.41,36.41,36.41,36.41,100.0,32.3286,32.3286,32.3286,32.3286,100.0
2011-07-29 11:25:00,36.39,36.39,36.31,36.32,1500.0,32.3108,32.3108,32.2398,32.2487,1500.0
2011-07-29 11:30:00,36.29,36.29,36.2,36.21,5100.0,32.222,32.222,32.1421,32.151,5100.0
2011-07-29 11:35:00,36.2,36.2,36.11,36.11,5200.0,32.1421,32.1421,32.0622,32.0622,5200.0
2011-07-29 11:40:00,36.11,36.16,36.07,36.16,5600.0,32.0622,32.1066,32.0267,32.1066,5600.0
2011-07-29 11:45:00,36.14,36.15,36.11,36.13,5500.0,32.0889,32.0977,32.0622,32.08,5500.0
2011-07-29 11:50:00,36.16,36.19,36.16,36.16,2400.0,32.1066,32.1333,32.1066,32.1066,2400.0
2011-07-29 11:55:00,36.18,36.25,36.12,36.15,21100.0,32.1244,32.1865,32.0711,32.0977,21100.0
2011-07-29 12:00:00,36.16,36.16,36.03,36.03,6300.0,32.1066,32.1066,31.9912,31.9912,6300.0
2011-07-29 12:05:00,36.0,36.01,35.99,35.99,2600.0,31.9645,31.9734,31.9557,31.9557,2600.0
2011-07-29 12:10:00,36.0,36.0,35.87,35.89,4200.0,31.9645,31.9645,31.8491,31.8669,4200.0
2011-07-29 12:15:00,35.86,35.89,35.85,35.89,1800.0,31.8402,31.8669,31.8314,31.8669,1800.0
2011-07-29 12:20:00,35.91,35.95,35.91,35.95,1100.0,31.8846,31.9202,31.8846,31.9202,1100.0
2011-07-29 12:25:00,35.96,35.97,35.95,35.96,2300.0,31.929,31.9379,31.9202,31.929,2300.0
2011-07-29 12:30:00,35.95,35.95,35.9,35.92,2600.0,31.9202,31.9202,31.8758,31.8935,2600.0
2011-07-29 12:35:00,35.92,36.02,35.92,36.02,24600.0,31.8935,31.9823,31.8935,31.9823,24600.0
2011-07-29 12:40:00,36.0,36.01,35.97,35.98,9800.0,31.9645,31.9734,31.9379,31.9468,9800.0
2011-07-29 12:45:00,35.96,35.97,35.84,35.86,10000.0,31.929,31.9379,31.8225,31.8402,10000.0
2011-07-29 12:50:00,35.83,35.83,35.73,35.78,4400.0,31.8136,31.8136,31.7248,31.7692,4400.0
2011-07-29 12:55:00,35.78,35.82,35.78,35.8,1100.0,31.7692,31.8047,31.7692,31.787,1100.0
2011-07-29 13:00:00,35.81,35.85,35.79,35.81,12300.0,31.7958,31.8314,31.7781,31.7958,12300.0
2011-07-29 13:05:00,35.77,35.83,35.77,35.82,51900.0,31.7603,31.8136,31.7603,31.8047,51900.0
2011-07-29 13:10:00,35.83,35.87,35.75,35.87,46600.0,31.8136,31.8491,31.7426,31.8491,46600.0
2011-07-29 13:15:00,35.87,35.89,35.82,35.82,77100.0,31.8491,31.8669,31.8047,31.8047,77100.0
2011-07-29 13:20:00,35.84,35.9,35.84,35.87,4200.0,31.8225,31.8758,31.8225,31.8491,4200.0
2011-07-29 13:25:00,35.87,35.87,35.84,35.84,2500.0,31.8491,31.8491,31.8225,31.8225,2500.0
2011-07-29 13:30:00,35.83,35.83,35.76,35.8,3600.0,31.8136,31.8136,31.7515,31.787,3600.0
2011-07-29 13:35:00,35.8,35.83,35.77,35.82,3300.0,31.787,31.8136,31.7603,31.8047,3300.0
2011-07-29 13:40:00,35.81,35.82,35.81,35.82,5000.0,31.7958,31.8047,31.7958,31.8047,5000.0
2011-07-29 13:45:00,35.83,35.84,35.79,35.82,3600.0,31.8136,31.8225,31.7781,31.8047,3600.0
2011-07-29 13:50:00,35.81,35.86,35.8,35.82,7900.0,31.7958,31.8402,31.787,31.8047,7900.0
2011-07-29 13:55:00,35.82,35.83,35.79,35.83,2700.0,31.8047,31.8136,31.7781,31.8136,2700.0
2011-07-29 14:00:00,35.83,35.84,35.79,35.82,3800.0,31.8136,31.8225,31.7781,31.8047,3800.0
2011-07-29 14:05:00,35.83,35.89,35.83,35.88,3400.0,31.8136,31.8669,31.8136,31.858,3400.0
2011-07-29 14:10:00,35.89,35.89,35.79,35.81,4100.0,31.8669,31.8669,31.7781,31.7958,4100.0
2011-07-29 14:15:00,35.85,35.86,35.79,35.8,2100.0,31.8314,31.8402,31.7781,31.787,2100.0
2011-07-29 14:20:00,35.79,35.8,35.79,35.8,1200.0,31.7781,31.787,31.7781,31.787,1200.0
2011-07-29 14:25:00,35.81,35.82,35.77,35.8,53000.0,31.7958,31.8047,31.7603,31.787,53000.0
2011-07-29 14:30:00,35.81,35.82,35.77,35.79,3200.0,31.7958,31.8047,31.7603,31.7781,3200.0
2011-07-29 14:35:00,35.8,35.81,35.78,35.8,3400.0,31.787,31.7958,31.7692,31.787,3400.0
2011-07-29 14:40:00,35.8,35.82,35.78,35.81,2800.0,31.787,31.8047,31.7692,31.7958,2800.0
2011-07-29 14:45:00,35.77,35.78,35.77,35.78,700.0,31.7603,31.7692,31.7603,31.7692,700.0
2011-07-29 14:50:00,35.77,35.78,35.76,35.77,6200.0,31.7603,31.7692,31.7515,31.7603,6200.0
2011-07-29 14:55:00,35.77,35.78,35.71,35.71,5100.0,31.7603,31.7692,31.7071,31.7071,5100.0
2011-07-29 15:00:00,35.71,35.72,35.64,35.7,8100.0,31.7071,31.7159,31.6449,31.6982,8100.0
2011-07-29 15:05:00,35.7,35.7,35.67,35.7,6000.0,31.6982,31.6982,31.6715,31.6982,6000.0
2011-07-29 15:10:00,35.69,35.69,35.59,35.64,13200.0,31.6893,31.6893,31.6005,31.6449,13200.0
2011-07-29 15:15:00,35.63,35.68,35.63,35.66,7700.0,31.636,31.6804,31.636,31.6627,7700.0
2011-07-29 15:20:00,35.66,35.66,35.62,35.63,5200.0,31.6627,31.6627,31.6271,31.636,5200.0
2011-07-29 15:25:00,35.62,35.63,35.59,35.61,7000.0,31.6271,31.636,31.6005,31.6183,7000.0
2011-07-29 15:30:00,35.6,35.6,35.57,35.57,5200.0,31.6094,31.6094,31.5828,31.5828,5200.0
2011-07-29 15:35:00,35.58,35.58,35.56,35.58,7800.0,31.5916,31.5916,31.5739,31.5916,7800.0
2011-07-29 15:40:00,35.58,35.6,35.53,35.53,15500.0,31.5916,31.6094,31.5472,31.5472,15500.0
2011-07-29 15:45:00,35.54,35.55,35.48,35.52,68900.0,31.5561,31.565,31.5028,31.5384,68900.0
2011-07-29 15:50:00,35.51,35.54,35.5,35.53,61400.0,31.5295,31.5561,31.5206,31.5472,61400.0
2011-07-29 15:55:00,35.53,35.55,35.48,35.52,72600.0,31.5472,31.565,31.5028,31.5384,72600.0
2011-08-01 09:30:00,35.86,35.89,35.69,35.76,10300.0,31.8402,31.8669,31.6893,31.7515,10300.0
2011-08-01 09:35:00,35.69,35.77,35.64,35.76,7800.0,31.6893,31.7603,31.6449,31.7515,7800.0
2011-08-01 09:40:00,35.69,35.74,35.63,35.7,10800.0,31.6893,31.7337,31.636,31.6982,10800.0
2011-08-01 09:45:00,35.73,35.78,35.67,35.76,9200.0,31.7248,31.7692,31.6715,31.7515,9200.0
2011-08-01 09:50:00,35.77,35.77,35.66,35.7,4300.0,31.7603,31.7603,31.6627,31.6982,4300.0
2011-08-01 09:55:00,35.65,35.65,35.59,35.59,1600.0,31.6538,31.6538,31.6005,31.6005,1600.0
2011-08-01 10:00:00,35.58,35.58,35.4,35.41,247100.0,31.5916,31.5916,31.4318,31.4407,247100.0
2011-08-01 10:05:00,35.38,35.61,35.36,35.5,12600.0,31.414,31.6183,31.3963,31.5206,12600.0
2011-08-01 10:10:00,35.5,35.57,35.44,35.53,56600.0,31.5206,31.5828,31.4673,31.5472,56600.0
2011-08-01 10:15:00,35.52,35.66,35.52,35.66,2900.0,31.5384,31.6627,31.5384,31.6627,2900.0
2011-08-01 10:20:00,35.65,35.74,35.65,35.74,2500.0,31.6538,31.7337,31.6538,31.7337,2500.0
2011-08-01 10:25:00,35.71,35.71,35.59,35.65,2800.0,31.7071,31.7071,31.6005,31.6538,2800.0
2011-08-01 10:30:00,35.64,35.64,35.55,35.62,6900.0,31.6449,31.6449,31.565,31.6271,6900.0
2011-08-01 10:35:00,35.62,35.66,35.6,35.63,2900.0,31.6271,31.6627,31.6094,31.636,2900.0
2011-08-01 10:40:00,35.64,35.64,35.59,35.6,4100.0,31.6449,31.6449,31.6005,31.6094,4100.0
2011-08-01 10:45:00,35.6,35.66,35.57,35.61,5400.0,31.6094,31.6627,31.5828,31.6183,5400.0
2011-08-01 10:50:00,35.62,35.64,35.56,35.56,2300.0,31.6271,31.6449,31.5739,31.5739,2300.0
2011-08-01 10:55:00,35.54,35.6,35.53,35.6,21900.0,31.5561,31.6094,31.5472,31.6094,21900.0
2011-08-01 11:00:00,35.6,35.65,35.56,35.65,20500.0,31.6094,31.6538,31.5739,31.6538,20500.0
2011-08-01 11:05:00,35.6,35.6,35.54,35.55,15900.0,31.6094,31.6094,31.5561,31.565,15900.0
2011-08-01 11:10:00,35.55,35.57,35.46,35.51,7800.0,31.565,31.5828,31.4851,31.5295,7800.0
2011-08-01 11:15:00,35.51,35.52,35.49,35.5,5900.0,31.5295,31.5384,31.5117,31.5206,5900.0
2011-08-01 11:20:00,35.49,35.52,35.47,35.49,6600.0,31.5117,31.5384,31.494,31.5117,6600.0
2011-08-01 11:25:00,35.49,35.54,35.47,35.51,5600.0,31.5117,31.5561,31.494,31.5295,5600.0
2011-08-01 11:30:00,35.51,35.53,35.41,35.47,59400.0,31.5295,31.5472,31.4407,31.494,59400.0
2011-08-01 11:35:00,35.46,35.47,35.34,35.39,6700.0,31.4851,31.494,31.3785,31.4229,6700.0
2011-08-01 11:40:00,35.43,35.43,35.31,35.34,5800.0,31.4584,31.4584,31.3519,31.3785,5800.0
2011-08-01 11:45:00,35.34,35.37,35.26,35.3,6600.0,31.3785,31.4052,31.3075,31.343,6600.0
2011-08-01 11:50:00,35.29,35.35,35.23,35.28,9600.0,31.3341,31.3874,31.2809,31.3253,9600.0
2011-08-01 11:55:00,35.32,35.32,35.28,35.31,2600.0,31.3608,31.3608,31.3253,31.3519,2600.0
2011-08-01 12:00:00,35.31,35.35,35.29,35.35,3100.0,31.3519,31.3874,31.3341,31.3874,3100.0
2011-08-01 12:05:00,35.33,35.39,35.3,35.38,11000.0,31.3697,31.4229,31.343,31.414,11000.0
2011-08-01 12:10:00,35.38,35.41,35.36,35.39,3900.0,31.414,31.4407,31.3963,31.4229,3900.0
2011-08-01 12:15:00,35.37,35.37,35.31,35.32,3100.0,31.4052,31.4052,31.3519,31.3608,3100.0
2011-08-01 12:20:00,35.32,35.36,35.23,35.34,4200.0,31.3608,31.3963,31.2809,31.3785,4200.0
2011-08-01 12:25:00,35.34,35.43,35.34,35.43,3300.0,31.3785,31.4584,31.3785,31.4584,3300.0
2011-08-01 12:30:00,35.43,35.46,35.38,35.39,3700.0,31.4584,31.4851,31.414,31.4229,3700.0
2011-08-01 12:35:00,35.35,35.35,35.3,35.34,400.0,31.3874,31.3874,31.343,31.3785,400.0
2011-08-01 12:40:00,35.33,35.33,35.24,35.31,4600.0,31.3697,31.3697,31.2897,31.3519,4600.0
2011-08-01 12:45:00,35.3,35.31,35.28,35.31,800.0,31.343,31.3519,31.3253,31.3519,800.0
2011-08-01 12:50:00,35.29,35.36,35.29,35.36,1800.0,31.3341,31.3963,31.3341,31.3963,1800.0
2011-08-01 12:55:00,35.35,35.35,35.3,35.32,1900.0,31.3874,31.3874,31.343,31.3608,1900.0
2011-08-01 13:00:00,35.3,35.35,35.28,35.35,3400.0,31.343,31.3874,31.3253,31.3874,3400.0
2011-08-01 13:05:00,35.32,35.38,35.26,35.37,6500.0,31.3608,31.414,31.3075,31.4052,6500.0
2011-08-01 13:10:00,35.37,35.4,35.37,35.38,2700.0,31.4052,31.4318,31.4052,31.414,2700.0
2011-08-01 13:15:00,35.39,35.39,35.32,35.34,6300.0,31.4229,31.4229,31.3608,31.3785,6300.0
2011-08-01 13:20:00,35.34,35.36,35.32,35.33,3500.0,31.3785,31.3963,31.3608,31.3697,3500.0
2011-08-01 13:25:00,35.33,35.38,35.33,35.35,1600.0,31.3697,31.414,31.3697,31.3874,1600.0
2011-08-01 13:30:00,35.35,35.38,35.34,35.38,1100.0,31.3874,31.414,31.3785,31.414,1100.0
2011-08-01 13:35:00,35.36,35.4,35.36,35.39,2900.0,31.3963,31.4318,31.3963,31.4229,2900.0
2011-08-01 13:40:00,35.38,35.38,35.35,35.37,1000.0,31.414,31.414,31.3874,31.4052,1000.0
2011-08-01 13:45:00,35.37,35.37,35.34,35.35,2900.0,31.4052,31.4052,31.3785,31.3874,2900.0
2011-08-01 13:50:00,35.37,35.37,35.35,35.35,800.0,31.4052,31.4052,31.3874,31.3874,800.0
2011-08-01 13:55:00,35.36,35.43,35.36,35.4,1400.0,31.3963,31.4584,31.3963,31.4318,1400.0
2011-08-01 14:00:00,35.4,35.41,35.37,35.4,2000.0,31.4318,31.4407,31.4052,31.4318,2000.0
2011-08-01 14:05:00,35.38,35.4,35.37,35.4,3600.0,31.414,31.4318,31.4052,31.4318,3600.0
2011-08-01 14:10:00,35.39,35.42,35.37,35.41,4200.0,31.4229,31.4496,31.4052,31.4407,4200.0
2011-08-01 14:15:00,35.39,35.45,35.37,35.45,5900.0,31.4229,31.4762,31.4052,31.4762,5900.0
2011-08-01 14:20:00,35.45,35.46,35.43,35.46,6000.0,31.4762,31.4851,31.4584,31.4851,6000.0
2011-08-01 14:25:00,35.46,35.48,35.45,35.48,2900.0,31.4851,31.5028,31.4762,31.5028,2900.0
2011-08-01 14:30:00,35.47,35.51,35.46,35.51,3100.0,31.494,31.5295,31.4851,31.5295,3100.0
2011-08-01 14:35:00,35.5,35.51,35.46,35.5,53900.0,31.5206,31.5295,31.4851,31.5206,53900.0
2011-08-01 14:40:00,35.5,35.53,35.49,35.5,22100.0,31.5206,31.5472,31.5117,31.5206,22100.0
2011-08-01 14:45:00,35.51,35.55,35.51,35.54,3800.0,31.5295,31.565,31.5295,31.5561,3800.0
2011-08-01 14:50:00,35.55,35.59,35.54,35.58,12800.0,31.565,31.6005,31.5561,31.5916,12800.0
2011-08-01 14:55:00,35.57,35.62,35.57,35.62,4200.0,31.5828,31.6271,31.5828,31.6271,4200.0
2011-08-01 15:00:00,35.63,35.64,35.59,35.6,11700.0,31.636,31.6449,31.6005,31.6094,11700.0
2011-08-01 15:05:00,35.6,35.6,35.58,35.6,7400.0,31.6094,31.6094,31.5916,31.6094,7400.0
2011-08-01 15:10:00,35.6,35.62,35.55,35.62,15700.0,31.6094,31.6271,31.565,31.6271,15700.0
2011-08-01 15:15:00,35.62,35.62,35.59,35.61,3300.0,31.6271,31.6271,31.6005,31.6183,3300.0
2011-08-01 15:20:00,35.61,35.66,35.61,35.65,9200.0,31.6183,31.6627,31.6183,31.6538,9200.0
2011-08-01 15:25:00,35.65,35.69,35.65,35.68,5000.0,31.6538,31.6893,31.6538,31.6804,5000.0
2011-08-01 15:30:00,35.69,35.71,35.66,35.66,10200.0,31.6893,31.7071,31.6627,31.6627,10200.0
2011-08-01 15:35:00,35.66,35.74,35.64,35.72,10000.0,31.6627,31.7337,31.6449,31.7159,10000.0
2011-08-01 15:40:00,35.73,35.76,35.71,35.75,9500.0,31.7248,31.7515,31.7071,31.7426,9500.0
2011-08-01 15:45:00,35.75,35.77,35.7,35.77,15700.0,31.7426,31.7603,31.6982,31.7603,15700.0
2011-08-01 15:50:00,35.76,35.78,35.7,35.72,12600.0,31.7515,31.7692,31.6982,31.7159,12600.0
2011-08-01 15:55:00,35.72,35.81,35.7,35.81,46000.0,31.7159,31.7958,31.6982,31.7958,46000.0
2011-08-02 09:30:00,35.5,35.82,35.5,35.79,5000.0,31.5206,31.8047,31.5206,31.7781,5000.0
2011-08-02 09:35:00,35.81,35.94,35.81,35.9,800.0,31.7958,31.9113,31.7958,31.8758,800.0
2011-08-02 09:40:00,35.93,35.98,35.92,35.96,1400.0,31.9024,31.9468,31.8935,31.929,1400.0
2011-08-02 09:45:00,36.01,36.03,35.96,35.96,2300.0,31.9734,31.9912,31.929,31.929,2300.0
2011-08-02 09:50:00,35.94,36.0,35.93,35.93,2300.0,31.9113,31.9645,31.9024,31.9024,2300.0
2011-08-02 09:55:00,35.93,35.94,35.77,35.77,3700.0,31.9024,31.9113,31.7603,31.7603,3700.0
2011-08-02 10:00:00,35.76,35.88,35.75,35.83,2900.0,31.7515,31.858,31.7426,31.8136,2900.0
2011-08-02 10:05:00,35.83,35.83,35.79,35.79,1100.0,31.8136,31.8136,31.7781,31.7781,1100.0
2011-08-02 10:10:00,35.81,35.82,35.7,35.71,2200.0,31.7958,31.8047,31.6982,31.7071,2200.0
2011-08-02 10:15:00,35.7,35.73,35.63,35.64,2800.0,31.6982,31.7248,31.636,31.6449,2800.0
2011-08-02 10:20:00,35.62,35.66,35.59,35.59,5000.0,31.6271,31.6627,31.6005,31.6005,5000.0
2011-08-02 10:25:00,35.6,35.6,35.5,35.5,1400.0,31.6094,31.6094,31.5206,31.5206,1400.0
2011-08-02 10:30:00,35.51,35.57,35.46,35.54,3700.0,31.5295,31.5828,31.4851,31.5561,3700.0
2011-08-02 10:35:00,35.52,35.56,35.52,35.55,700.0,31.5384,31.5739,31.5384,31.565,700.0
2011-08-02 10:40:00,35.57,35.61,35.5,35.5,51500.0,31.5828,31.6183,31.5206,31.5206,51500.0
2011-08-02 10:45:00,35.49,35.49,35.46,35.46,2700.0,31.5117,31.5117,31.4851,31.4851,2700.0
2011-08-02 10:50:00,35.47,35.5,35.43,35.45,2900.0,31.494,31.5206,31.4584,31.4762,2900.0
2011-08-02 10:55:00,35.43,35.47,35.4,35.47,2700.0,31.4584,31.494,31.4318,31.494,2700.0
2011-08-02 11:00:00,35.47,35.48,35.41,35.43,2600.0,31.494,31.5028,31.4407,31.4584,2600.0
2011-08-02 11:05:00,35.43,35.44,35.42,35.43,2800.0,31.4584,31.4673,31.4496,31.4584,2800.0
2011-08-02 11:10:00,35.41,35.41,35.37,35.38,800.0,31.4407,31.4407,31.4052,31.414,800.0
2011-08-02 11:15:00,35.37,35.39,35.32,35.32,400.0,31.4052,31.4229,31.3608,31.3608,400.0
2011-08-02 11:20:00,35.35,35.35,35.2,35.27,5400.0,31.3874,31.3874,31.2542,31.3164,5400.0
2011-08-02 11:25:00,35.28,35.29,35.23,35.29,3300.0,31.3253,31.3341,31.2809,31.3341,3300.0
2011-08-02 11:30:00,35.29,35.31,35.29,35.31,800.0,31.3341,31.3519,31.3341,31.3519,800.0
2011-08-02 11:35:00,35.29,35.29,35.25,35.26,800.0,31.3341,31.3341,31.2986,31.3075,800.0
2011-08-02 11:40:00,35.26,35.26,35.2,35.2,1100.0,31.3075,31.3075,31.2542,31.2542,1100.0
2011-08-02 11:45:00,35.21,35.26,35.18,35.25,1700.0,31.2631,31.3075,31.2365,31.2986,1700.0
2011-08-02 11:50:00,35.27,35.29,35.26,35.28,1200.0,31.3164,31.3341,31.3075,31.3253,1200.0
2011-08-02 11:55:00,35.26,35.27,35.24,35.24,1100.0,31.3075,31.3164,31.2897,31.2897,1100.0
2011-08-02 12:00:00,35.25,35.25,35.25,35.25,100.0,31.2986,31.2986,31.2986,31.2986,100.0
2011-08-02 12:05:00,35.26,35.26,35.22,35.22,1200.0,31.3075,31.3075,31.272,31.272,1200.0
2011-08-02 12:10:00,35.21,35.21,35.19,35.21,1800.0,31.2631,31.2631,31.2453,31.2631,1800.0
2011-08-02 12:15:00,35.22,35.27,35.22,35.27,4900.0,31.272,31.3164,31.272,31.3164,4900.0
2011-08-02 12:20:00,35.27,35.27,35.21,35.21,9800.0,31.3164,31.3164,31.2631,31.2631,9800.0
2011-08-02 12:25:00,35.22,35.23,35.22,35.22,1400.0,31.272,31.2809,31.272,31.272,1400.0
2011-08-02 12:30:00,35.24,35.24,35.18,35.18,2300.0,31.2897,31.2897,31.2365,31.2365,2300.0
2011-08-02 12:35:00,35.12,35.14,35.12,35.14,200.0,31.1832,31.201,31.1832,31.201,200.0
2011-08-02 12:40:00,35.16,35.16,35.13,35.13,5500.0,31.2187,31.2187,31.1921,31.1921,5500.0
2011-08-02 12:45:00,35.11,35.13,35.05,35.05,50800.0,31.1743,31.1921,31.121,31.121,50800.0
2011-08-02 12:50:00,35.0,35.04,35.0,35.01,142700.0,31.0766,31.1122,31.0766,31.0855,142700.0
2011-08-02 12:55:00,35.03,35.06,35.02,35.06,6800.0,31.1033,31.1299,31.0944,31.1299,6800.0
2011-08-02 13:00:00,35.06,35.12,35.05,35.11,52000.0,31.1299,31.1832,31.121,31.1743,52000.0
2011-08-02 13:05:00,35.11,35.16,35.1,35.15,4700.0,31.1743,31.2187,31.1654,31.2098,4700.0
2011-08-02 13:10:00,35.15,35.15,35.11,35.11,1000.0,31.2098,31.2098,31.1743,31.1743,1000.0
2011-08-02 13:15:00,35.13,35.17,35.13,35.17,900.0,31.1921,31.2276,31.1921,31.2276,900.0
2011-08-02 13:20:00,35.15,35.15,35.15,35.15,300.0,31.2098,31.2098,31.2098,31.2098,300.0
2011-08-02 13:25:00,35.15,35.15,35.15,35.15,500.0,31.2098,31.2098,31.2098,31.2098,500.0
2011-08-02 13:30:00,35.17,35.17,35.12,35.12,400.0,31.2276,31.2276,31.1832,31.1832,400.0
2011-08-02 13:35:00,35.1,35.1,35.05,35.07,2200.0,31.1654,31.1654,31.121,31.1388,2200.0
2011-08-02 13:40:00,35.08,35.08,35.05,35.05,1100.0,31.1477,31.1477,31.121,31.121,1100.0
2011-08-02 13:45:00,35.07,35.08,35.0,35.05,17100.0,31.1388,31.1477,31.0766,31.121,17100.0
2011-08-02 13:50:00,35.05,35.06,34.99,35.03,9300.0,31.121,31.1299,31.0678,31.1033,9300.0
2011-08-02 13:55:00,35.02,35.05,34.95,34.97,3200.0,31.0944,31.121,31.0322,31.05,3200.0
2011-08-02 14:00:00,34.95,34.97,34.9,34.91,1900.0,31.0322,31.05,30.9879,30.9967,1900.0
2011-08-02 14:05:00,34.91,34.96,34.91,34.93,2500.0,30.9967,31.0411,30.9967,31.0145,2500.0
2011-08-02 14:10:00,34.96,35.02,34.96,35.0,3600.0,31.0411,31.0944,31.0411,31.0766,3600.0
2011-08-02 14:15:00,35.0,35.03,34.99,35.01,2200.0,31.0766,31.1033,31.0678,31.0855,2200.0
2011-08-02 14:20:00,35.02,35.02,34.96,34.97,1500.0,31.0944,31.0944,31.0411,31.05,1500.0
2011-08-02 14:25:00,34.97,34.97,34.92,34.94,1700.0,31.05,31.05,31.0056,31.0234,1700.0
2011-08-02 14:30:00,34.95,34.95,34.9,34.9,1400.0,31.0322,31.0322,30.9879,30.9879,1400.0
2011-08-02 14:35:00,34.9,34.91,34.87,34.87,1700.0,30.9879,30.9967,30.9612,30.9612,1700.0
2011-08-02 14:40:00,34.86,34.86,34.8,34.81,1200.0,30.9523,30.9523,30.8991,30.9079,1200.0
2011-08-02 14:45:00,34.8,34.83,34.77,34.81,7900.0,30.8991,30.9257,30.8724,30.9079,7900.0
2011-08-02 14:50:00,34.81,34.84,34.81,34.83,4800.0,30.9079,30.9346,30.9079,30.9257,4800.0
2011-08-02 14:55:00,34.83,34.85,34.83,34.85,5100.0,30.9257,30.9435,30.9257,30.9435,5100.0
2011-08-02 15:00:00,34.85,34.85,34.82,34.83,7300.0,30.9435,30.9435,30.9168,30.9257,7300.0
2011-08-02 15:05:00,34.83,34.84,34.82,34.84,2700.0,30.9257,30.9346,30.9168,30.9346,2700.0
2011-08-02 15:10:00,34.84,34.85,34.78,34.78,3800.0,30.9346,30.9435,30.8813,30.8813,3800.0
2011-08-02 15:15:00,34.78,34.81,34.75,34.77,8600.0,30.8813,30.9079,30.8547,30.8724,8600.0
2011-08-02 15:20:00,34.77,34.8,34.74,34.74,7800.0,30.8724,30.8991,30.8458,30.8458,7800.0
2011-08-02 15:25:00,34.73,34.73,34.65,34.65,13400.0,30.8369,30.8369,30.7659,30.7659,13400.0
2011-08-02 15:30:00,34.66,34.69,34.63,34.67,9100.0,30.7748,30.8014,30.7481,30.7836,9100.0
2011-08-02 15:35:00,34.67,34.68,34.62,34.66,3700.0,30.7836,30.7925,30.7392,30.7748,3700.0
2011-08-02 15:40:00,34.66,34.66,34.54,34.57,11500.0,30.7748,30.7748,30.6682,30.6948,11500.0
2011-08-02 15:45:00,34.54,34.58,34.48,34.57,28000.0,30.6682,30.7037,30.6149,30.6948,28000.0
2011-08-02 15:50:00,34.55,34.58,34.46,34.46,15700.0,30.6771,30.7037,30.5972,30.5972,15700.0
2011-08-02 15:55:00,34.46,34.49,34.42,34.45,36600.0,30.5972,30.6238,30.5617,30.5883,36600.0
2011-08-03 09:30:00,34.27,34.47,34.1,34.43,34700.0,30.4285,30.6061,30.2775,30.5705,34700.0
2011-08-03 09:35:00,34.42,34.55,34.23,34.24,5300.0,30.5617,30.6771,30.393,30.4018,5300.0
2011-08-03 09:40:00,34.23,34.23,34.07,34.07,8000.0,30.393,30.393,30.2509,30.2509,8000.0
2011-08-03 09:45:00,34.07,34.09,33.95,34.01,8700.0,30.2509,30.2687,30.1443,30.1976,8700.0
2011-08-03 09:50:00,34.01,34.18,34.0,34.15,7200.0,30.1976,30.3486,30.1887,30.3219,7200.0
2011-08-03 09:55:00,34.14,34.16,34.05,34.15,5000.0,30.313,30.3308,30.2331,30.3219,5000.0
2011-08-03 10:00:00,34.13,34.2,34.09,34.15,10800.0,30.3042,30.3663,30.2687,30.3219,10800.0
2011-08-03 10:05:00,34.16,34.31,34.14,34.31,9700.0,30.3308,30.464,30.313,30.464,9700.0
2011-08-03 10:10:00,34.29,34.33,34.24,34.25,2500.0,30.4462,30.4817,30.4018,30.4107,2500.0
2011-08-03 10:15:00,34.24,34.26,34.17,34.18,1000.0,30.4018,30.4196,30.3397,30.3486,1000.0
2011-08-03 10:20:00,34.16,34.17,34.13,34.15,12500.0,30.3308,30.3397,30.3042,30.3219,12500.0
2011-08-03 10:25:00,34.15,34.21,34.14,34.17,15700.0,30.3219,30.3752,30.313,30.3397,15700.0
2011-08-03 10:30:00,34.21,34.21,34.13,34.15,18900.0,30.3752,30.3752,30.3042,30.3219,18900.0
2011-08-03 10:35:00,34.15,34.17,34.1,34.15,37600.0,30.3219,30.3397,30.2775,30.3219,37600.0
2011-08-03 10:40:00,34.17,34.18,34.1,34.17,25600.0,30.3397,30.3486,30.2775,30.3397,25600.0
2011-08-03 10:45:00,34.16,34.18,34.1,34.15,15800.0,30.3308,30.3486,30.2775,30.3219,15800.0
2011-08-03 10:50:00,34.16,34.25,34.13,34.25,13100.0,30.3308,30.4107,30.3042,30.4107,13100.0
2011-08-03 10:55:00,34.26,34.32,34.24,34.3,4700.0,30.4196,30.4729,30.4018,30.4551,4700.0
2011-08-03 11:00:00,34.29,34.34,34.28,34.28,4400.0,30.4462,30.4906,30.4374,30.4374,4400.0
2011-08-03 11:05:00,34.3,34.3,34.28,34.28,1100.0,30.4551,30.4551,30.4374,30.4374,1100.0
2011-08-03 11:10:00,34.29,34.36,34.29,34.34,2900.0,30.4462,30.5084,30.4462,30.4906,2900.0
2011-08-03 11:15:00,34.33,34.41,34.33,34.41,3500.0,30.4817,30.5528,30.4817,30.5528,3500.0
2011-08-03 11:20:00,34.42,34.42,34.38,34.4,3100.0,30.5617,30.5617,30.5261,30.5439,3100.0
2011-08-03 11:25:00,34.39,34.39,34.28,34.28,7200.0,30.535,30.535,30.4374,30.4374,7200.0
2011-08-03 11:30:00,34.26,34.31,34.26,34.28,4400.0,30.4196,30.464,30.4196,30.4374,4400.0
2011-08-03 11:35:00,34.29,34.41,34.29,34.4,3400.0,30.4462,30.5528,30.4462,30.5439,3400.0
2011-08-03 11:40:00,34.4,34.4,34.32,34.32,2300.0,30.5439,30.5439,30.4729,30.4729,2300.0
2011-08-03 11:45:00,34.32,34.32,34.32,34.32,900.0,30.4729,30.4729,30.4729,30.4729,900.0
2011-08-03 11:50:00,34.33,34.41,34.33,34.41,2100.0,30.4817,30.5528,30.4817,30.5528,2100.0
2011-08-03 11:55:00,34.43,34.45,34.42,34.42,2100.0,30.5705,30.5883,30.5617,30.5617,2100.0
2011-08-03 12:00:00,34.4,34.4,34.31,34.32,2000.0,30.5439,30.5439,30.464,30.4729,2000.0
2011-08-03 12:05:00,34.31,34.34,34.3,34.3,1400.0,30.464,30.4906,30.4551,30.4551,1400.0
2011-08-03 12:10:00,34.31,34.33,34.31,34.33,1000.0,30.464,30.4817,30.464,30.4817,1000.0
2011-08-03 12:15:00,34.3,34.3,34.24,34.24,1300.0,30.4551,30.4551,30.4018,30.4018,1300.0
2011-08-03 12:20:00,34.2,34.25,34.19,34.25,4600.0,30.3663,30.4107,30.3574,30.4107,4600.0
2011-08-03 12:25:00,34.29,34.31,34.26,34.26,1700.0,30.4462,30.464,30.4196,30.4196,1700.0
2011-08-03 12:30:00,34.25,34.26,34.2,34.2,2300.0,30.4107,30.4196,30.3663,30.3663,2300.0
2011-08-03 12:35:00,34.21,34.23,34.17,34.23,5300.0,30.3752,30.393,30.3397,30.393,5300.0
2011-08-03 12:40:00,34.24,34.24,34.2,34.21,3400.0,30.4018,30.4018,30.3663,30.3752,3400.0
2011-08-03 12:45:00,34.22,34.23,34.21,34.21,500.0,30.3841,30.393,30.3752,30.3752,500.0
2011-08-03 12:50:00,34.24,34.3,34.24,34.27,2800.0,30.4018,30.4551,30.4018,30.4285,2800.0
2011-08-03 12:55:00,34.24,34.27,34.24,34.27,200.0,30.4018,30.4285,30.4018,30.4285,200.0
2011-08-03 13:00:00,34.22,34.22,34.2,34.2,3300.0,30.3841,30.3841,30.3663,30.3663,3300.0
2011-08-03 13:05:00,34.2,34.2,34.15,34.15,3200.0,30.3663,30.3663,30.3219,30.3219,3200.0
2011-08-03 13:10:00,34.17,34.25,34.15,34.25,3700.0,30.3397,30.4107,30.3219,30.4107,3700.0
2011-08-03 13:15:00,34.24,34.26,34.23,34.25,1700.0,30.4018,30.4196,30.393,30.4107,1700.0
2011-08-03 13:20:00,34.25,34.4,34.25,34.4,2600.0,30.4107,30.5439,30.4107,30.5439,2600.0
2011-08-03 13:25:00,34.38,34.38,34.37,34.37,400.0,30.5261,30.5261,30.5173,30.5173,400.0
2011-08-03 13:30:00,34.36,34.46,34.36,34.45,2300.0,30.5084,30.5972,30.5084,30.5883,2300.0
2011-08-03 13:35:00,34.47,34.52,34.47,34.51,600.0,30.6061,30.6505,30.6061,30.6416,600.0
2011-08-03 13:40:00,34.53,34.61,34.53,34.6,2100.0,30.6593,30.7304,30.6593,30.7215,2100.0
2011-08-03 13:45:00,34.61,34.66,34.61,34.63,2400.0,30.7304,30.7748,30.7304,30.7481,2400.0
2011-08-03 13:50:00,34.63,34.63,34.61,34.63,500.0,30.7481,30.7481,30.7304,30.7481,500.0
2011-08-03 13:55:00,34.6,34.6,34.59,34.59,1000.0,30.7215,30.7215,30.7126,30.7126,1000.0
2011-08-03 14:00:00,34.6,34.7,34.6,34.7,3000.0,30.7215,30.8103,30.7215,30.8103,3000.0
2011-08-03 14:05:00,34.7,34.7,34.61,34.62,1800.0,30.8103,30.8103,30.7304,30.7392,1800.0
2011-08-03 14:10:00,34.66,34.7,34.65,34.69,2800.0,30.7748,30.8103,30.7659,30.8014,2800.0
2011-08-03 14:15:00,34.69,34.7,34.66,34.69,9800.0,30.8014,30.8103,30.7748,30.8014,9800.0
2011-08-03 14:20:00,34.67,34.72,34.64,34.7,7800.0,30.7836,30.828,30.757,30.8103,7800.0
2011-08-03 14:25:00,34.7,34.7,34.63,34.69,9600.0,30.8103,30.8103,30.7481,30.8014,9600.0
2011-08-03 14:30:00,34.69,34.79,34.69,34.77,23600.0,30.8014,30.8902,30.8014,30.8724,23600.0
2011-08-03 14:35:00,34.78,34.83,34.77,34.82,12300.0,30.8813,30.9257,30.8724,30.9168,12300.0
2011-08-03 14:40:00,34.82,34.93,34.81,34.92,11000.0,30.9168,31.0145,30.9079,31.0056,11000.0
2011-08-03 14:45:00,34.91,34.97,34.88,34.97,9000.0,30.9967,31.05,30.9701,31.05,9000.0
2011-08-03 14:50:00,34.97,34.99,34.92,34.94,7600.0,31.05,31.0678,31.0056,31.0234,7600.0
2011-08-03 14:55:00,34.94,34.98,34.92,34.94,7300.0,31.0234,31.0589,31.0056,31.0234,7300.0
2011-08-03 15:00:00,34.95,34.95,34.88,34.91,10900.0,31.0322,31.0322,30.9701,30.9967,10900.0
2011-08-03 15:05:00,34.91,34.91,34.86,34.86,8200.0,30.9967,30.9967,30.9523,30.9523,8200.0
2011-08-03 15:10:00,34.82,34.96,34.82,34.95,24200.0,30.9168,31.0411,30.9168,31.0322,24200.0
2011-08-03 15:15:00,34.96,35.09,34.95,35.08,15500.0,31.0411,31.1566,31.0322,31.1477,15500.0
2011-08-03 15:20:00,35.08,35.18,35.07,35.14,12000.0,31.1477,31.2365,31.1388,31.201,12000.0
2011-08-03 15:25:00,35.15,35.15,34.99,35.0,7300.0,31.2098,31.2098,31.0678,31.0766,7300.0
2011-08-03 15:30:00,34.99,35.0,34.91,34.94,8700.0,31.0678,31.0766,30.9967,31.0234,8700.0
2011-08-03 15:35:00,34.93,34.94,34.88,34.93,10900.0,31.0145,31.0234,30.9701,31.0145,10900.0
2011-08-03 15:40:00,34.94,35.0,34.93,34.93,14100.0,31.0234,31.0766,31.0145,31.0145,14100.0
2011-08-03 15:45:00,34.92,34.95,34.84,34.85,32300.0,31.0056,31.0322,30.9346,30.9435,32300.0
2011-08-03 15:50:00,34.85,34.88,34.83,34.85,28900.0,30.9435,30.9701,30.9257,30.9435,28900.0
2011-08-03 15:55:00,34.85,34.98,34.8,34.94,48500.0,30.9435,31.0589,30.8991,31.0234,48500.0
2011-08-04 09:30:00,34.47,35.0,34.35,34.53,10300.0,30.6061,31.0766,30.4995,30.6593,10300.0
2011-08-04 09:35:00,34.56,34.66,34.54,34.54,3900.0,30.686,30.7748,30.6682,30.6682,3900.0
2011-08-04 09:40:00,34.52,34.91,34.5,34.62,7500.0,30.6505,30.9967,30.6327,30.7392,7500.0
2011-08-04 09:45:00,34.65,34.67,34.53,34.67,10900.0,30.7659,30.7836,30.6593,30.7836,10900.0
2011-08-04 09:50:00,34.62,34.71,34.6,34.7,9400.0,30.7392,30.8192,30.7215,30.8103,9400.0
2011-08-04 09:55:00,34.71,34.9,34.71,34.88,11800.0,30.8192,30.9879,30.8192,30.9701,11800.0
2011-08-04 10:00:00,34.85,35.1,34.85,35.0,8400.0,30.9435,31.1654,30.9435,31.0766,8400.0
2011-08-04 10:05:00,34.99,35.02,34.74,34.8,16200.0,31.0678,31.0944,30.8458,30.8991,16200.0
2011-08-04 10:10:00,34.74,34.74,34.36,34.52,16200.0,30.8458,30.8458,30.5084,30.6505,16200.0
2011-08-04 10:15:00,34.56,34.56,34.43,34.43,6100.0,30.686,30.686,30.5705,30.5705,6100.0
2011-08-04 10:20:00,34.41,34.58,34.39,34.53,5300.0,30.5528,30.7037,30.535,30.6593,5300.0
2011-08-04 10:25:00,34.56,34.61,34.53,34.53,2800.0,30.686,30.7304,30.6593,30.6593,2800.0
2011-08-04 10:30:00,34.49,34.56,34.47,34.48,5200.0,30.6238,30.686,30.6061,30.6149,5200.0
2011-08-04 10:35:00,34.48,34.5,34.41,34.41,7700.0,30.6149,30.6327,30.5528,30.5528,7700.0
2011-08-04 10:40:00,34.4,34.41,34.36,34.4,3700.0,30.5439,30.5528,30.5084,30.5439,3700.0
2011-08-04 10:45:00,34.38,34.38,34.31,34.31,5400.0,30.5261,30.5261,30.464,30.464,5400.0
2011-08-04 10:50:00,34.33,34.33,34.28,34.29,3800.0,30.4817,30.4817,30.4374,30.4462,3800.0
2011-08-04 10:55:00,34.29,34.29,34.14,34.19,18300.0,30.4462,30.4462,30.313,30.3574,18300.0
2011-08-04 11:00:00,34.21,34.37,34.13,34.36,2800.0,30.3752,30.5173,30.3042,30.5084,2800.0
2011-08-04 11:05:00,34.35,34.44,34.3,34.37,4200.0,30.4995,30.5794,30.4551,30.5173,4200.0
2011-08-04 11:10:00,34.37,34.37,34.3,34.34,4000.0,30.5173,30.5173,30.4551,30.4906,4000.0
2011-08-04 11:15:00,34.35,34.46,34.3,34.42,48600.0,30.4995,30.5972,30.4551,30.5617,48600.0
2011-08-04 11:20:00,34.43,34.43,34.23,34.23,16400.0,30.5705,30.5705,30.393,30.393,16400.0
2011-08-04 11:25:00,34.21,34.23,34.14,34.14,1600.0,30.3752,30.393,30.313,30.313,1600.0
2011-08-04 11:30:00,34.08,34.14,33.99,34.08,11300.0,30.2598,30.313,30.1799,30.2598,11300.0
2011-08-04 11:35:00,34.09,34.1,34.01,34.07,93100.0,30.2687,30.2775,30.1976,30.2509,93100.0
2011-08-04 11:40:00,34.06,34.09,34.01,34.09,14500.0,30.242,30.2687,30.1976,30.2687,14500.0
2011-08-04 11:45:00,34.05,34.06,33.92,33.92,51700.0,30.2331,30.242,30.1177,30.1177,51700.0
2011-08-04 11:50:00,33.91,33.91,33.81,33.85,2000.0,30.1088,30.1088,30.02,30.0556,2000.0
2011-08-04 11:55:00,33.87,33.87,33.83,33.84,3700.0,30.0733,30.0733,30.0378,30.0467,3700.0
2011-08-04 12:00:00,33.87,33.93,33.82,33.89,3100.0,30.0733,30.1266,30.0289,30.0911,3100.0
2011-08-04 12:05:00,33.89,33.9,33.78,33.79,11200.0,30.0911,30.1,29.9934,30.0023,11200.0
2011-08-04 12:10:00,33.76,33.86,33.76,33.81,4400.0,29.9756,30.0644,29.9756,30.02,4400.0
2011-08-04 12:15:00,33.8,33.85,33.75,33.8,20800.0,30.0112,30.0556,29.9668,30.0112,20800.0
2011-08-04 12:20:00,33.8,33.86,33.77,33.81,7300.0,30.0112,30.0644,29.9845,30.02,7300.0
2011-08-04 12:25:00,33.81,33.89,33.76,33.85,2400.0,30.02,30.0911,29.9756,30.0556,2400.0
2011-08-04 12:30:00,33.84,33.91,33.84,33.91,5600.0,30.0467,30.1088,30.0467,30.1088,5600.0
2011-08-04 12:35:00,33.93,34.0,33.9,33.98,15900.0,30.1266,30.1887,30.1,30.171,15900.0
2011-08-04 12:40:00,33.99,34.11,33.99,34.1,8400.0,30.1799,30.2864,30.1799,30.2775,8400.0
2011-08-04 12:45:00,34.11,34.29,34.11,34.29,5800.0,30.2864,30.4462,30.2864,30.4462,5800.0
2011-08-04 12:50:00,34.29,34.29,34.18,34.21,5600.0,30.4462,30.4462,30.3486,30.3752,5600.0
2011-08-04 12:55:00,34.22,34.25,34.19,34.2,1200.0,30.3841,30.4107,30.3574,30.3663,1200.0
2011-08-04 13:00:00,34.2,34.28,34.17,34.17,3500.0,30.3663,30.4374,30.3397,30.3397,3500.0
2011-08-04 13:05:00,34.16,34.2,34.16,34.2,1000.0,30.3308,30.3663,30.3308,30.3663,1000.0
2011-08-04 13:10:00,34.18,34.2,34.09,34.11,6000.0,30.3486,30.3663,30.2687,30.2864,6000.0
2011-08-04 13:15:00,34.1,34.14,34.1,34.13,1800.0,30.2775,30.313,30.2775,30.3042,1800.0
2011-08-04 13:20:00,34.14,34.19,34.09,34.12,20000.0,30.313,30.3574,30.2687,30.2953,20000.0
2011-08-04 13:25:00,34.13,34.21,34.13,34.21,700.0,30.3042,30.3752,30.3042,30.3752,700.0
2011-08-04 13:30:00,34.17,34.18,34.07,34.1,8100.0,30.3397,30.3486,30.2509,30.2775,8100.0
2011-08-04 13:35:00,34.08,34.14,34.08,34.14,5800.0,30.2598,30.313,30.2598,30.313,5800.0
2011-08-04 13:40:00,34.13,34.13,34.07,34.09,3800.0,30.3042,30.3042,30.2509,30.2687,3800.0
2011-08-04 13:45:00,34.11,34.11,34.03,34.06,3700.0,30.2864,30.2864,30.2154,30.242,3700.0
2011-08-04 13:50:00,34.05,34.06,34.03,34.03,5300.0,30.2331,30.242,30.2154,30.2154,5300.0
2011-08-04 13:55:00,34.03,34.07,34.0,34.0,4400.0,30.2154,30.2509,30.1887,30.1887,4400.0
2011-08-04 14:00:00,33.98,34.0,33.91,33.99,7000.0,30.171,30.1887,30.1088,30.1799,7000.0
2011-08-04 14:05:00,33.98,34.02,33.95,34.02,14000.0,30.171,30.2065,30.1443,30.2065,14000.0
2011-08-04 14:10:00,34.0,34.01,33.99,34.0,12000.0,30.1887,30.1976,30.1799,30.1887,12000.0
2011-08-04 14:15:00,34.0,34.11,33.97,34.09,23300.0,30.1887,30.2864,30.1621,30.2687,23300.0
2011-08-04 14:20:00,34.09,34.11,34.06,34.08,8200.0,30.2687,30.2864,30.242,30.2598,8200.0
2011-08-04 14:25:00,34.09,34.24,34.03,34.24,43400.0,30.2687,30.4018,30.2154,30.4018,43400.0
2011-08-04 14:30:00,34.21,34.46,34.2,34.46,16600.0,30.3752,30.5972,30.3663,30.5972,16600.0
2011-08-04 14:35:00,34.46,34.6,34.46,34.57,19200.0,30.5972,30.7215,30.5972,30.6948,19200.0
2011-08-04 14:40:00,34.58,34.73,34.58,34.73,18800.0,30.7037,30.8369,30.7037,30.8369,18800.0
2011-08-04 14:45:00,34.71,34.75,34.69,34.74,17300.0,30.8192,30.8547,30.8014,30.8458,17300.0
2011-08-04 14:50:00,34.73,34.81,34.72,34.79,9400.0,30.8369,30.9079,30.828,30.8902,9400.0
2011-08-04 14:55:00,34.81,34.81,34.51,34.53,11500.0,30.9079,30.9079,30.6416,30.6593,11500.0
2011-08-04 15:00:00,34.52,34.55,34.37,34.37,10100.0,30.6505,30.6771,30.5173,30.5173,10100.0
2011-08-04 15:05:00,34.4,34.4,34.14,34.29,53700.0,30.5439,30.5439,30.313,30.4462,53700.0
2011-08-04 15:10:00,34.29,34.29,34.19,34.19,21600.0,30.4462,30.4462,30.3574,30.3574,21600.0
2011-08-04 15:15:00,34.21,34.26,34.18,34.23,46800.0,30.3752,30.4196,30.3486,30.393,46800.0
2011-08-04 15:20:00,34.24,34.31,34.21,34.22,20500.0,30.4018,30.464,30.3752,30.3841,20500.0
2011-08-04 15:25:00,34.23,34.26,34.1,34.12,27300.0,30.393,30.4196,30.2775,30.2953,27300.0
2011-08-04 15:30:00,34.13,34.14,34.07,34.09,23300.0,30.3042,30.313,30.2509,30.2687,23300.0
2011-08-04 15:35:00,34.09,34.18,34.07,34.12,26200.0,30.2687,30.3486,30.2509,30.2953,26200.0
2011-08-04 15:40:00,34.13,34.14,33.93,33.96,67100.0,30.3042,30.313,30.1266,30.1532,67100.0
2011-08-04 15:45:00,33.99,34.09,33.92,34.05,50000.0,30.1799,30.2687,30.1177,30.2331,50000.0
2011-08-04 15:50:00,34.04,34.15,33.94,34.12,50800.0,30.2243,30.3219,30.1355,30.2953,50800.0
2011-08-04 15:55:00,34.11,34.12,33.94,33.96,106600.0,30.2864,30.2953,30.1355,30.1532,106600.0
2011-08-05 09:30:00,34.42,34.42,33.99,33.99,9300.0,30.5617,30.5617,30.1799,30.1799,9300.0
2011-08-05 09:35:00,33.9,34.05,33.79,33.79,12800.0,30.1,30.2331,30.0023,30.0023,12800.0
2011-08-05 09:40:00,33.8,33.89,33.72,33.75,10300.0,30.0112,30.0911,29.9401,29.9668,10300.0
2011-08-05 09:45:00,33.73,33.89,33.73,33.73,10500.0,29.949,30.0911,29.949,29.949,10500.0
2011-08-05 09:50:00,33.7,33.7,33.24,33.4,38200.0,29.9224,29.9224,29.5139,29.656,38200.0
2011-08-05 09:55:00,33.37,33.41,32.12,32.55,101100.0,29.6294,29.6649,28.5195,28.9013,101100.0
2011-08-05 10:00:00,32.61,33.0,32.58,32.97,23400.0,28.9546,29.3008,28.9279,29.2742,23400.0
2011-08-05 10:05:00,32.95,33.35,32.91,33.25,17700.0,29.2564,29.6116,29.2209,29.5228,17700.0
2011-08-05 10:10:00,33.35,33.41,33.15,33.3,11200.0,29.6116,29.6649,29.434,29.5672,11200.0
2011-08-05 10:15:00,33.23,33.48,33.16,33.48,9300.0,29.5051,29.727,29.4429,29.727,9300.0
2011-08-05 10:20:00,33.49,33.69,33.43,33.69,11400.0,29.7359,29.9135,29.6826,29.9135,11400.0
2011-08-05 10:25:00,33.7,33.72,33.51,33.6,5600.0,29.9224,29.9401,29.7537,29.8336,5600.0
2011-08-05 10:30:00,33.6,33.61,33.41,33.42,14800.0,29.8336,29.8425,29.6649,29.6738,14800.0
2011-08-05 10:35:00,33.38,33.42,33.26,33.32,20800.0,29.6382,29.6738,29.5317,29.585,20800.0
2011-08-05 10:40:00,33.33,33.35,33.3,33.3,4800.0,29.5938,29.6116,29.5672,29.5672,4800.0
2011-08-05 10:45:00,33.3,33.33,33.2,33.3,11800.0,29.5672,29.5938,29.4784,29.5672,11800.0
2011-08-05 10:50:00,33.3,33.39,33.26,33.37,7300.0,29.5672,29.6471,29.5317,29.6294,7300.0
2011-08-05 10:55:00,33.37,33.4,33.27,33.4,9500.0,29.6294,29.656,29.5406,29.656,9500.0
2011-08-05 11:00:00,33.39,33.39,33.27,33.27,9600.0,29.6471,29.6471,29.5406,29.5406,9600.0
2011-08-05 11:05:00,33.26,33.38,33.2,33.26,13300.0,29.5317,29.6382,29.4784,29.5317,13300.0
2011-08-05 11:10:00,33.22,33.23,33.13,33.18,17800.0,29.4962,29.5051,29.4163,29.4607,17800.0
2011-08-05 11:15:00,33.17,33.17,33.04,33.07,19300.0,29.4518,29.4518,29.3364,29.363,19300.0
2011-08-05 11:20:00,33.06,33.06,32.87,32.99,28300.0,29.3541,29.3541,29.1854,29.292,28300.0
2011-08-05 11:25:00,32.99,33.15,32.99,33.02,8500.0,29.292,29.434,29.292,29.3186,8500.0
2011-08-05 11:30:00,33.03,33.21,33.01,33.21,13000.0,29.3275,29.4873,29.3097,29.4873,13000.0
2011-08-05 11:35:00,33.2,33.22,33.04,33.06,12600.0,29.4784,29.4962,29.3364,29.3541,12600.0
2011-08-05 11:40:00,33.07,33.07,32.91,32.94,4800.0,29.363,29.363,29.2209,29.2476,4800.0
2011-08-05 11:45:00,32.92,32.92,32.68,32.68,5000.0,29.2298,29.2298,29.0167,29.0167,5000.0
2011-08-05 11:50:00,32.68,32.69,32.55,32.58,7500.0,29.0167,29.0256,28.9013,28.9279,7500.0
2011-08-05 11:55:00,32.58,32.58,32.44,32.56,13500.0,28.9279,28.9279,28.8036,28.9102,13500.0
2011-08-05 12:00:00,32.53,32.53,32.26,32.4,16400.0,28.8835,28.8835,28.6438,28.7681,16400.0
2011-08-05 12:05:00,32.4,32.58,32.4,32.57,6500.0,28.7681,28.9279,28.7681,28.919,6500.0
2011-08-05 12:10:00,32.61,32.82,32.61,32.78,8500.0,28.9546,29.141,28.9546,29.1055,8500.0
2011-08-05 12:15:00,32.83,33.01,32.83,32.96,6000.0,29.1499,29.3097,29.1499,29.2653,6000.0
2011-08-05 12:20:00,32.96,33.09,32.88,33.09,12300.0,29.2653,29.3807,29.1943,29.3807,12300.0
2011-08-05 12:25:00,33.06,33.07,32.84,32.89,12000.0,29.3541,29.363,29.1588,29.2032,12000.0
2011-08-05 12:30:00,32.86,33.04,32.86,33.04,9900.0,29.1765,29.3364,29.1765,29.3364,9900.0
2011-08-05 12:35:00,33.08,33.32,33.08,33.19,4700.0,29.3719,29.585,29.3719,29.4695,4700.0
2011-08-05 12:40:00,33.22,33.37,33.1,33.32,14200.0,29.4962,29.6294,29.3896,29.585,14200.0
2011-08-05 12:45:00,33.32,33.54,33.24,33.46,11300.0,29.585,29.7803,29.5139,29.7093,11300.0
2011-08-05 12:50:00,33.53,33.57,33.32,33.36,5600.0,29.7714,29.8069,29.585,29.6205,5600.0
2011-08-05 12:55:00,33.39,33.48,33.34,33.48,103800.0,29.6471,29.727,29.6027,29.727,103800.0
2011-08-05 13:00:00,33.45,33.58,33.32,33.32,7300.0,29.7004,29.8158,29.585,29.585,7300.0
2011-08-05 13:05:00,33.36,33.46,33.25,33.36,15700.0,29.6205,29.7093,29.5228,29.6205,15700.0
2011-08-05 13:10:00,33.36,33.5,33.35,33.39,20800.0,29.6205,29.7448,29.6116,29.6471,20800.0
2011-08-05 13:15:00,33.39,33.45,33.37,33.4,16000.0,29.6471,29.7004,29.6294,29.656,16000.0
2011-08-05 13:20:00,33.44,33.45,33.39,33.44,21500.0,29.6915,29.7004,29.6471,29.6915,21500.0
2011-08-05 13:25:00,33.41,33.41,33.32,33.32,12200.0,29.6649,29.6649,29.585,29.585,12200.0
2011-08-05 13:30:00,33.37,33.42,33.36,33.4,8500.0,29.6294,29.6738,29.6205,29.656,8500.0
2011-08-05 13:35:00,33.4,33.42,33.23,33.32,18900.0,29.656,29.6738,29.5051,29.585,18900.0
2011-08-05 13:40:00,33.31,33.41,33.2,33.4,24600.0,29.5761,29.6649,29.4784,29.656,24600.0
2011-08-05 13:45:00,33.41,33.45,33.32,33.45,48500.0,29.6649,29.7004,29.585,29.7004,48500.0
2011-08-05 13:50:00,33.52,33.66,33.47,33.63,21800.0,29.7625,29.8869,29.7182,29.8602,21800.0
2011-08-05 13:55:00,33.65,33.67,33.51,33.57,9900.0,29.878,29.8957,29.7537,29.8069,9900.0
2011-08-05 14:00:00,33.56,33.59,33.46,33.49,8500.0,29.7981,29.8247,29.7093,29.7359,8500.0
2011-08-05 14:05:00,33.46,33.5,33.38,33.38,8600.0,29.7093,29.7448,29.6382,29.6382,8600.0
2011-08-05 14:10:00,33.35,33.39,33.26,33.35,8400.0,29.6116,29.6471,29.5317,29.6116,8400.0
2011-08-05 14:15:00,33.36,33.38,33.27,33.37,8900.0,29.6205,29.6382,29.5406,29.6294,8900.0
2011-08-05 14:20:00,33.38,33.43,33.34,33.39,7700.0,29.6382,29.6826,29.6027,29.6471,7700.0
2011-08-05 14:25:00,33.4,33.4,33.31,33.33,11400.0,29.656,29.656,29.5761,29.5938,11400.0
2011-08-05 14:30:00,33.32,33.35,33.29,33.33,14000.0,29.585,29.6116,29.5583,29.5938,14000.0
2011-08-05 14:35:00,33.32,33.38,33.32,33.34,18800.0,29.585,29.6382,29.585,29.6027,18800.0
2011-08-05 14:40:00,33.34,33.34,33.21,33.22,10200.0,29.6027,29.6027,29.4873,29.4962,10200.0
2011-08-05 14:45:00,33.21,33.21,33.1,33.1,13300.0,29.4873,29.4873,29.3896,29.3896,13300.0
2011-08-05 14:50:00,33.1,33.11,33.01,33.07,8000.0,29.3896,29.3985,29.3097,29.363,8000.0
2011-08-05 14:55:00,33.06,33.1,33.02,33.09,5600.0,29.3541,29.3896,29.3186,29.3807,5600.0
2011-08-05 15:00:00,33.11,33.11,32.97,32.99,9900.0,29.3985,29.3985,29.2742,29.292,9900.0
2011-08-05 15:05:00,32.98,33.0,32.83,32.88,18200.0,29.2831,29.3008,29.1499,29.1943,18200.0
2011-08-05 15:10:00,32.89,33.04,32.84,33.01,15600.0,29.2032,29.3364,29.1588,29.3097,15600.0
2011-08-05 15:15:00,33.0,33.04,32.95,32.97,10900.0,29.3008,29.3364,29.2564,29.2742,10900.0
2011-08-05 15:20:00,32.95,33.15,32.94,33.15,7400.0,29.2564,29.434,29.2476,29.434,7400.0
2011-08-05 15:25:00,33.13,33.14,32.85,32.85,21700.0,29.4163,29.4251,29.1677,29.1677,21700.0
2011-08-05 15:30:00,32.85,32.99,32.85,32.95,33100.0,29.1677,29.292,29.1677,29.2564,33100.0
2011-08-05 15:35:00,32.95,33.09,32.89,33.08,68300.0,29.2564,29.3807,29.2032,29.3719,68300.0
2011-08-05 15:40:00,33.1,33.14,33.09,33.13,12800.0,29.3896,29.4251,29.3807,29.4163,12800.0
2011-08-05 15:45:00,33.13,33.13,33.01,33.05,17300.0,29.4163,29.4163,29.3097,29.3452,17300.0
2011-08-05 15:50:00,33.04,33.08,32.97,33.04,23500.0,29.3364,29.3719,29.2742,29.3364,23500.0
2011-08-05 15:55:00,33.03,33.04,32.96,32.99,60400.0,29.3275,29.3364,29.2653,29.292,60400.0
2011-08-08 09:30:00,32.06,32.35,31.55,32.08,1400.0,28.4662,28.7237,28.0134,28.484,1400.0
2011-08-08 09:35:00,32.06,32.52,31.93,32.44,21400.0,28.4662,28.8746,28.3508,28.8036,21400.0
2011-08-08 09:40:00,32.46,32.66,32.42,32.56,10900.0,28.8214,28.9989,28.7859,28.9102,10900.0
2011-08-08 09:45:00,32.5,32.55,32.21,32.22,13100.0,28.8569,28.9013,28.5994,28.6083,13100.0
2011-08-08 09:50:00,32.2,32.33,32.11,32.14,19700.0,28.5905,28.7059,28.5106,28.5372,19700.0
2011-08-08 09:55:00,32.14,32.22,32.08,32.12,29800.0,28.5372,28.6083,28.484,28.5195,29800.0
2011-08-08 10:00:00,32.13,32.13,31.91,31.91,23700.0,28.5284,28.5284,28.333,28.333,23700.0
2011-08-08 10:05:00,31.92,31.98,31.88,31.92,7500.0,28.3419,28.3952,28.3064,28.3419,7500.0
2011-08-08 10:10:00,31.89,31.92,31.84,31.84,8700.0,28.3153,28.3419,28.2709,28.2709,8700.0
2011-08-08 10:15:00,31.81,31.84,31.62,31.74,6700.0,28.2442,28.2709,28.0755,28.1821,6700.0
2011-08-08 10:20:00,31.71,31.78,31.63,31.67,6800.0,28.1554,28.2176,28.0844,28.1199,6800.0
2011-08-08 10:25:00,31.67,31.67,31.5,31.55,6800.0,28.1199,28.1199,27.969,28.0134,6800.0
2011-08-08 10:30:00,31.57,31.62,31.46,31.52,5700.0,28.0311,28.0755,27.9335,27.9867,5700.0
2011-08-08 10:35:00,31.5,31.5,31.37,31.46,10700.0,27.969,27.969,27.8536,27.9335,10700.0
2011-08-08 10:40:00,31.46,31.55,31.43,31.48,12200.0,27.9335,28.0134,27.9068,27.9512,12200.0
2011-08-08 10:45:00,31.46,31.7,31.46,31.7,7000.0,27.9335,28.1466,27.9335,28.1466,7000.0
2011-08-08 10:50:00,31.69,31.69,31.6,31.6,1500.0,28.1377,28.1377,28.0578,28.0578,1500.0
2011-08-08 10:55:00,31.61,31.61,31.41,31.46,8600.0,28.0666,28.0666,27.8891,27.9335,8600.0
2011-08-08 11:00:00,31.46,31.47,31.35,31.45,18200.0,27.9335,27.9423,27.8358,27.9246,18200.0
2011-08-08 11:05:00,31.43,31.67,31.41,31.67,8500.0,27.9068,28.1199,27.8891,28.1199,8500.0
2011-08-08 11:10:00,31.71,31.79,31.53,31.63,60400.0,28.1554,28.2265,27.9956,28.0844,60400.0
2011-08-08 11:15:00,31.65,31.65,31.44,31.53,39200.0,28.1022,28.1022,27.9157,27.9956,39200.0
2011-08-08 11:20:00,31.51,31.52,31.42,31.52,7400.0,27.9779,27.9867,27.8979,27.9867,7400.0
2011-08-08 11:25:00,31.49,31.59,31.47,31.57,8000.0,27.9601,28.0489,27.9423,28.0311,8000.0
2011-08-08 11:30:00,31.56,31.56,31.49,31.52,8400.0,28.0223,28.0223,27.9601,27.9867,8400.0
2011-08-08 11:35:00,31.55,31.55,31.49,31.52,4500.0,28.0134,28.0134,27.9601,27.9867,4500.0
2011-08-08 11:40:00,31.5,31.56,31.5,31.53,5100.0,27.969,28.0223,27.969,27.9956,5100.0
2011-08-08 11:45:00,31.52,31.58,31.49,31.57,5500.0,27.9867,28.04,27.9601,28.0311,5500.0
2011-08-08 11:50:00,31.61,31.64,31.58,31.63,6700.0,28.0666,28.0933,28.04,28.0844,6700.0
2011-08-08 11:55:00,31.65,31.65,31.56,31.57,6900.0,28.1022,28.1022,28.0223,28.0311,6900.0
2011-08-08 12:00:00,31.57,31.57,31.43,31.43,7300.0,28.0311,28.0311,27.9068,27.9068,7300.0
2011-08-08 12:05:00,31.43,31.45,31.36,31.4,11500.0,27.9068,27.9246,27.8447,27.8802,11500.0
2011-08-08 12:10:00,31.4,31.45,31.36,31.37,5900.0,27.8802,27.9246,27.8447,27.8536,5900.0
2011-08-08 12:15:00,31.37,31.38,31.24,31.26,7700.0,27.8536,27.8624,27.7381,27.7559,7700.0
2011-08-08 12:20:00,31.23,31.32,31.21,31.28,9000.0,27.7292,27.8092,27.7115,27.7736,9000.0
2011-08-08 12:25:00,31.27,31.27,31.13,31.15,11000.0,27.7648,27.7648,27.6405,27.6582,11000.0
2011-08-08 12:30:00,31.15,31.18,31.11,31.14,5900.0,27.6582,27.6849,27.6227,27.6493,5900.0
2011-08-08 12:35:00,31.14,31.15,31.12,31.14,4600.0,27.6493,27.6582,27.6316,27.6493,4600.0
2011-08-08 12:40:00,31.13,31.22,31.1,31.14,7500.0,27.6405,27.7204,27.6138,27.6493,7500.0
2011-08-08 12:45:00,31.13,31.23,31.11,31.15,6400.0,27.6405,27.7292,27.6227,27.6582,6400.0
2011-08-08 12:50:00,31.19,31.26,31.19,31.21,3900.0,27.6937,27.7559,27.6937,27.7115,3900.0
2011-08-08 12:55:00,31.21,31.23,31.16,31.17,6400.0,27.7115,27.7292,27.6671,27.676,6400.0
2011-08-08 13:00:00,31.18,31.27,31.18,31.22,6000.0,27.6849,27.7648,27.6849,27.7204,6000.0
2011-08-08 13:05:00,31.2,31.23,31.17,31.2,10100.0,27.7026,27.7292,27.676,27.7026,10100.0
2011-08-08 13:10:00,31.2,31.22,31.11,31.11,6800.0,27.7026,27.7204,27.6227,27.6227,6800.0
2011-08-08 13:15:00,31.1,31.15,31.08,31.15,9000.0,27.6138,27.6582,27.5961,27.6582,9000.0
2011-08-08 13:20:00,31.13,31.18,31.13,31.17,6600.0,27.6405,27.6849,27.6405,27.676,6600.0
2011-08-08 13:25:00,31.15,31.16,31.12,31.12,5300.0,27.6582,27.6671,27.6316,27.6316,5300.0
2011-08-08 13:30:00,31.13,31.13,31.02,31.03,12300.0,27.6405,27.6405,27.5428,27.5517,12300.0
2011-08-08 13:35:00,31.03,31.04,30.91,30.92,14800.0,27.5517,27.5605,27.4451,27.454,14800.0
2011-08-08 13:40:00,30.91,30.98,30.89,30.94,17900.0,27.4451,27.5073,27.4274,27.4718,17900.0
2011-08-08 13:45:00,30.91,30.91,30.8,30.84,9700.0,27.4451,27.4451,27.3474,27.383,9700.0
2011-08-08 13:50:00,30.84,30.93,30.79,30.9,17800.0,27.383,27.4629,27.3386,27.4362,17800.0
2011-08-08 13:55:00,30.9,30.91,30.75,30.75,14000.0,27.4362,27.4451,27.3031,27.3031,14000.0
2011-08-08 14:00:00,30.75,30.78,30.67,30.76,23200.0,27.3031,27.3297,27.232,27.3119,23200.0
2011-08-08 14:05:00,30.76,30.76,30.63,30.66,11300.0,27.3119,27.3119,27.1965,27.2231,11300.0
2011-08-08 14:10:00,30.65,30.69,30.58,30.58,17100.0,27.2143,27.2498,27.1521,27.1521,17100.0
2011-08-08 14:15:00,30.54,30.55,30.36,30.43,17200.0,27.1166,27.1255,26.9568,27.0189,17200.0
2011-08-08 14:20:00,30.4,30.47,30.19,30.31,27000.0,26.9923,27.0544,26.8058,26.9124,27000.0
2011-08-08 14:25:00,30.27,30.45,30.11,30.45,19500.0,26.8769,27.0367,26.7348,27.0367,19500.0
2011-08-08 14:30:00,30.42,30.71,30.39,30.63,28800.0,27.01,27.2675,26.9834,27.1965,28800.0
2011-08-08 14:35:00,30.58,30.68,30.53,30.53,27700.0,27.1521,27.2409,27.1077,27.1077,27700.0
2011-08-08 14:40:00,30.55,30.74,30.55,30.72,17800.0,27.1255,27.2942,27.1255,27.2764,17800.0
2011-08-08 14:45:00,30.7,30.72,30.53,30.65,85800.0,27.2587,27.2764,27.1077,27.2143,85800.0
2011-08-08 14:50:00,30.65,30.9,30.65,30.86,23800.0,27.2143,27.4362,27.2143,27.4007,23800.0
2011-08-08 14:55:00,30.86,30.95,30.77,30.88,32600.0,27.4007,27.4806,27.3208,27.4185,32600.0
2011-08-08 15:00:00,30.88,30.94,30.86,30.93,20000.0,27.4185,27.4718,27.4007,27.4629,20000.0
2011-08-08 15:05:00,30.94,31.12,30.94,31.12,30800.0,27.4718,27.6316,27.4718,27.6316,30800.0
2011-08-08 15:10:00,31.13,31.26,31.03,31.24,17600.0,27.6405,27.7559,27.5517,27.7381,17600.0
2011-08-08 15:15:00,31.26,31.54,31.2,31.49,33100.0,27.7559,28.0045,27.7026,27.9601,33100.0
2011-08-08 15:20:00,31.49,31.57,31.43,31.56,30100.0,27.9601,28.0311,27.9068,28.0223,30100.0
2011-08-08 15:25:00,31.56,31.58,31.34,31.34,16800.0,28.0223,28.04,27.8269,27.8269,16800.0
2011-08-08 15:30:00,31.35,31.39,31.1,31.13,16200.0,27.8358,27.8713,27.6138,27.6405,16200.0
2011-08-08 15:35:00,31.11,31.23,31.11,31.19,26500.0,27.6227,27.7292,27.6227,27.6937,26500.0
2011-08-08 15:40:00,31.2,31.22,30.99,31.02,25700.0,27.7026,27.7204,27.5161,27.5428,25700.0
2011-08-08 15:45:00,31.01,31.01,30.79,30.83,33100.0,27.5339,27.5339,27.3386,27.3741,33100.0
2011-08-08 15:50:00,30.83,30.92,30.73,30.86,45300.0,27.3741,27.454,27.2853,27.4007,45300.0
2011-08-08 15:55:00,30.86,30.88,30.4,30.4,154700.0,27.4007,27.4185,26.9923,26.9923,154700.0
2011-08-09 09:30:00,30.98,30.98,30.67,30.94,29100.0,27.5073,27.5073,27.232,27.4718,29100.0
2011-08-09 09:35:00,30.94,31.29,30.94,31.04,25100.0,27.4718,27.7825,27.4718,27.5605,25100.0
2011-08-09 09:40:00,31.03,31.04,30.76,30.99,59700.0,27.5517,27.5605,27.3119,27.5161,59700.0
2011-08-09 09:45:00,30.94,31.1,30.93,31.04,26400.0,27.4718,27.6138,27.4629,27.5605,26400.0
2011-08-09 09:50:00,31.03,31.22,30.99,31.11,21700.0,27.5517,27.7204,27.5161,27.6227,21700.0
2011-08-09 09:55:00,30.98,31.38,30.98,31.27,19900.0,27.5073,27.8624,27.5073,27.7648,19900.0
2011-08-09 10:00:00,31.35,31.58,31.32,31.45,18900.0,27.8358,28.04,27.8092,27.9246,18900.0
2011-08-09 10:05:00,31.45,31.58,31.35,31.51,14700.0,27.9246,28.04,27.8358,27.9779,14700.0
2011-08-09 10:10:00,31.42,31.5,31.34,31.5,7400.0,27.8979,27.969,27.8269,27.969,7400.0
2011-08-09 10:15:00,31.54,31.54,31.42,31.54,44800.0,28.0045,28.0045,27.8979,28.0045,44800.0
2011-08-09 10:20:00,31.52,31.53,31.41,31.42,8600.0,27.9867,27.9956,27.8891,27.8979,8600.0
2011-08-09 10:25:00,31.45,31.76,31.45,31.73,18000.0,27.9246,28.1998,27.9246,28.1732,18000.0
2011-08-09 10:30:00,31.77,32.09,31.73,32.05,131700.0,28.2087,28.4928,28.1732,28.4573,131700.0
2011-08-09 10:35:00,32.03,32.03,31.81,31.81,6000.0,28.4396,28.4396,28.2442,28.2442,6000.0
2011-08-09 10:40:00,31.79,31.8,31.66,31.68,4500.0,28.2265,28.2354,28.111,28.1288,4500.0
2011-08-09 10:45:00,31.68,31.8,31.66,31.8,19900.0,28.1288,28.2354,28.111,28.2354,19900.0
2011-08-09 10:50:00,31.81,31.82,31.72,31.76,6100.0,28.2442,28.2531,28.1643,28.1998,6100.0
2011-08-09 10:55:00,31.75,31.87,31.72,31.81,15800.0,28.191,28.2975,28.1643,28.2442,15800.0
2011-08-09 11:00:00,31.83,31.87,31.75,31.77,11700.0,28.262,28.2975,28.191,28.2087,11700.0
2011-08-09 11:05:00,31.74,31.9,31.74,31.87,8300.0,28.1821,28.3241,28.1821,28.2975,8300.0
2011-08-09 11:10:00,31.85,31.85,31.71,31.75,8600.0,28.2797,28.2797,28.1554,28.191,8600.0
2011-08-09 11:15:00,31.77,31.91,31.77,31.88,7800.0,28.2087,28.333,28.2087,28.3064,7800.0
2011-08-09 11:20:00,31.88,32.04,31.88,32.01,8500.0,28.3064,28.4484,28.3064,28.4218,8500.0
2011-08-09 11:25:00,32.02,32.29,32.02,32.29,7700.0,28.4307,28.6704,28.4307,28.6704,7700.0
2011-08-09 11:30:00,32.32,32.32,32.17,32.22,7200.0,28.6971,28.6971,28.5639,28.6083,7200.0
2011-08-09 11:35:00,32.2,32.23,32.15,32.18,4600.0,28.5905,28.6172,28.5461,28.5728,4600.0
2011-08-09 11:40:00,32.15,32.19,32.13,32.18,4800.0,28.5461,28.5816,28.5284,28.5728,4800.0
2011-08-09 11:45:00,32.18,32.2,32.08,32.08,3700.0,28.5728,28.5905,28.484,28.484,3700.0
2011-08-09 11:50:00,32.11,32.21,32.11,32.21,5700.0,28.5106,28.5994,28.5106,28.5994,5700.0
2011-08-09 11:55:00,32.21,32.27,32.2,32.2,4700.0,28.5994,28.6527,28.5905,28.5905,4700.0
2011-08-09 12:00:00,32.22,32.27,32.2,32.22,4000.0,28.6083,28.6527,28.5905,28.6083,4000.0
2011-08-09 12:05:00,32.2,32.27,32.15,32.23,5700.0,28.5905,28.6527,28.5461,28.6172,5700.0
2011-08-09 12:10:00,32.23,32.23,32.13,32.18,7400.0,28.6172,28.6172,28.5284,28.5728,7400.0
2011-08-09 12:15:00,32.17,32.2,32.12,32.13,4000.0,28.5639,28.5905,28.5195,28.5284,4000.0
2011-08-09 12:20:00,32.12,32.19,32.11,32.19,81500.0,28.5195,28.5816,28.5106,28.5816,81500.0
2011-08-09 12:25:00,32.18,32.18,32.1,32.15,6500.0,28.5728,28.5728,28.5017,28.5461,6500.0
2011-08-09 12:30:00,32.13,32.22,32.13,32.19,6500.0,28.5284,28.6083,28.5284,28.5816,6500.0
2011-08-09 12:35:00,32.19,32.26,32.19,32.24,2700.0,28.5816,28.6438,28.5816,28.626,2700.0
2011-08-09 12:40:00,32.23,32.23,32.15,32.18,3600.0,28.6172,28.6172,28.5461,28.5728,3600.0
2011-08-09 12:45:00,32.17,32.17,32.07,32.08,4100.0,28.5639,28.5639,28.4751,28.484,4100.0
2011-08-09 12:50:00,32.09,32.09,31.97,32.06,8100.0,28.4928,28.4928,28.3863,28.4662,8100.0
2011-08-09 12:55:00,32.06,32.08,32.02,32.03,11200.0,28.4662,28.484,28.4307,28.4396,11200.0
2011-08-09 13:00:00,32.01,32.02,31.94,31.95,12800.0,28.4218,28.4307,28.3597,28.3685,12800.0
2011-08-09 13:05:00,31.95,31.96,31.91,31.94,4300.0,28.3685,28.3774,28.333,28.3597,4300.0
2011-08-09 13:10:00,31.95,31.96,31.91,31.93,5800.0,28.3685,28.3774,28.333,28.3508,5800.0
2011-08-09 13:15:00,31.93,31.93,31.84,31.84,6200.0,28.3508,28.3508,28.2709,28.2709,6200.0
2011-08-09 13:20:00,31.84,31.84,31.75,31.76,8100.0,28.2709,28.2709,28.191,28.1998,8100.0
2011-08-09 13:25:00,31.77,31.77,31.7,31.75,12100.0,28.2087,28.2087,28.1466,28.191,12100.0
2011-08-09 13:30:00,31.77,31.77,31.69,31.69,5500.0,28.2087,28.2087,28.1377,28.1377,5500.0
2011-08-09 13:35:00,31.69,31.71,31.62,31.64,11300.0,28.1377,28.1554,28.0755,28.0933,11300.0
2011-08-09 13:40:00,31.64,31.64,31.59,31.61,10300.0,28.0933,28.0933,28.0489,28.0666,10300.0
2011-08-09 13:45:00,31.6,31.6,31.4,31.4,23500.0,28.0578,28.0578,27.8802,27.8802,23500.0
2011-08-09 13:50:00,31.42,31.44,31.32,31.33,21200.0,27.8979,27.9157,27.8092,27.818,21200.0
2011-08-09 13:55:00,31.32,31.45,31.24,31.38,20700.0,27.8092,27.9246,27.7381,27.8624,20700.0
2011-08-09 14:00:00,31.39,31.41,31.33,31.35,13600.0,27.8713,27.8891,27.818,27.8358,13600.0
2011-08-09 14:05:00,31.37,31.37,31.21,31.22,9100.0,27.8536,27.8536,27.7115,27.7204,9100.0
2011-08-09 14:10:00,31.23,31.39,31.22,31.36,19200.0,27.7292,27.8713,27.7204,27.8447,19200.0
2011-08-09 14:15:00,31.39,31.71,31.39,31.5,21400.0,27.8713,28.1554,27.8713,27.969,21400.0
2011-08-09 14:20:00,31.47,31.53,31.12,31.27,17700.0,27.9423,27.9956,27.6316,27.7648,17700.0
2011-08-09 14:25:00,31.28,31.43,31.2,31.25,27000.0,27.7736,27.9068,27.7026,27.747,27000.0
2011-08-09 14:30:00,31.26,31.27,31.11,31.17,21600.0,27.7559,27.7648,27.6227,27.676,21600.0
2011-08-09 14:35:00,31.17,31.26,31.03,31.05,38000.0,27.676,27.7559,27.5517,27.5694,38000.0
2011-08-09 14:40:00,31.04,31.23,30.84,31.09,94800.0,27.5605,27.7292,27.383,27.6049,94800.0
2011-08-09 14:45:00,31.1,31.53,31.04,31.41,65200.0,27.6138,27.9956,27.5605,27.8891,65200.0
2011-08-09 14:50:00,31.45,31.71,31.44,31.58,20700.0,27.9246,28.1554,27.9157,28.04,20700.0
2011-08-09 14:55:00,31.53,31.59,31.39,31.59,43500.0,27.9956,28.0489,27.8713,28.0489,43500.0
2011-08-09 15:00:00,31.57,31.69,31.45,31.64,23900.0,28.0311,28.1377,27.9246,28.0933,23900.0
2011-08-09 15:05:00,31.67,31.73,31.59,31.67,16700.0,28.1199,28.1732,28.0489,28.1199,16700.0
2011-08-09 15:10:00,31.69,32.11,31.69,32.08,27800.0,28.1377,28.5106,28.1377,28.484,27800.0
2011-08-09 15:15:00,32.06,32.31,32.05,32.29,25300.0,28.4662,28.6882,28.4573,28.6704,25300.0
2011-08-09 15:20:00,32.24,32.28,32.14,32.25,25700.0,28.626,28.6615,28.5372,28.6349,25700.0
2011-08-09 15:25:00,32.23,32.34,32.15,32.22,98400.0,28.6172,28.7148,28.5461,28.6083,98400.0
2011-08-09 15:30:00,32.25,32.32,32.17,32.23,16200.0,28.6349,28.6971,28.5639,28.6172,16200.0
2011-08-09 15:35:00,32.28,32.51,32.17,32.49,41800.0,28.6615,28.8658,28.5639,28.848,41800.0
2011-08-09 15:40:00,32.46,32.91,32.46,32.84,43100.0,28.8214,29.2209,28.8214,29.1588,43100.0
2011-08-09 15:45:00,32.84,33.12,32.82,33.07,64100.0,29.1588,29.4074,29.141,29.363,64100.0
2011-08-09 15:50:00,33.06,33.23,33.02,33.2,67800.0,29.3541,29.5051,29.3186,29.4784,67800.0
2011-08-09 15:55:00,33.17,33.7,33.17,33.69,181400.0,29.4518,29.9224,29.4518,29.9135,181400.0
2011-08-10 09:30:00,32.8,32.81,32.34,32.48,16200.0,29.1233,29.1321,28.7148,28.8391,16200.0
2011-08-10 09:35:00,32.38,32.55,32.32,32.45,31100.0,28.7503,28.9013,28.6971,28.8125,31100.0
2011-08-10 09:40:00,32.45,32.88,32.45,32.86,13500.0,28.8125,29.1943,28.8125,29.1765,13500.0
2011-08-10 09:45:00,32.87,33.05,32.77,32.95,27100.0,29.1854,29.3452,29.0966,29.2564,27100.0
2011-08-10 09:50:00,32.94,32.99,32.74,32.81,28900.0,29.2476,29.292,29.07,29.1321,28900.0
2011-08-10 09:55:00,32.85,32.95,32.59,32.65,12300.0,29.1677,29.2564,28.9368,28.9901,12300.0
2011-08-10 10:00:00,32.55,32.63,32.45,32.57,16200.0,28.9013,28.9723,28.8125,28.919,16200.0
2011-08-10 10:05:00,32.58,32.64,32.34,32.34,35300.0,28.9279,28.9812,28.7148,28.7148,35300.0
2011-08-10 10:10:00,32.25,32.3,31.97,32.16,36100.0,28.6349,28.6793,28.3863,28.555,36100.0
2011-08-10 10:15:00,32.16,32.32,32.08,32.25,33700.0,28.555,28.6971,28.484,28.6349,33700.0
2011-08-10 10:20:00,32.24,32.29,32.08,32.21,22700.0,28.626,28.6704,28.484,28.5994,22700.0
2011-08-10 10:25:00,32.25,32.44,32.25,32.37,25200.0,28.6349,28.8036,28.6349,28.7415,25200.0
2011-08-10 10:30:00,32.38,32.69,32.28,32.56,30500.0,28.7503,29.0256,28.6615,28.9102,30500.0
2011-08-10 10:35:00,32.59,32.6,32.37,32.43,14600.0,28.9368,28.9457,28.7415,28.7947,14600.0
2011-08-10 10:40:00,32.45,32.54,32.39,32.39,22200.0,28.8125,28.8924,28.7592,28.7592,22200.0
2011-08-10 10:45:00,32.39,32.42,32.3,32.36,13800.0,28.7592,28.7859,28.6793,28.7326,13800.0
2011-08-10 10:50:00,32.36,32.36,32.17,32.24,8300.0,28.7326,28.7326,28.5639,28.626,8300.0
2011-08-10 10:55:00,32.27,32.52,32.27,32.41,13300.0,28.6527,28.8746,28.6527,28.777,13300.0
2011-08-10 11:00:00,32.32,32.35,32.15,32.16,10700.0,28.6971,28.7237,28.5461,28.555,10700.0
2011-08-10 11:05:00,32.19,32.31,32.15,32.29,12400.0,28.5816,28.6882,28.5461,28.6704,12400.0
2011-08-10 11:10:00,32.28,32.46,32.26,32.39,11200.0,28.6615,28.8214,28.6438,28.7592,11200.0
2011-08-10 11:15:00,32.43,32.58,32.4,32.43,10200.0,28.7947,28.9279,28.7681,28.7947,10200.0
2011-08-10 11:20:00,32.43,32.47,32.34,32.36,6200.0,28.7947,28.8302,28.7148,28.7326,6200.0
2011-08-10 11:25:00,32.36,32.43,32.29,32.32,11000.0,28.7326,28.7947,28.6704,28.6971,11000.0
2011-08-10 11:30:00,32.32,32.48,32.31,32.48,15800.0,28.6971,28.8391,28.6882,28.8391,15800.0
2011-08-10 11:35:00,32.46,32.46,32.35,32.44,10200.0,28.8214,28.8214,28.7237,28.8036,10200.0
2011-08-10 11:40:00,32.4,32.64,32.37,32.64,8200.0,28.7681,28.9812,28.7415,28.9812,8200.0
2011-08-10 11:45:00,32.63,32.69,32.54,32.65,11700.0,28.9723,29.0256,28.8924,28.9901,11700.0
2011-08-10 11:50:00,32.67,32.84,32.67,32.84,10400.0,29.0078,29.1588,29.0078,29.1588,10400.0
2011-08-10 11:55:00,32.85,32.96,32.84,32.96,16600.0,29.1677,29.2653,29.1588,29.2653,16600.0
2011-08-10 12:00:00,32.95,33.22,32.9,33.18,35300.0,29.2564,29.4962,29.212,29.4607,35300.0
2011-08-10 12:05:00,33.18,33.23,33.09,33.09,12400.0,29.4607,29.5051,29.3807,29.3807,12400.0
2011-08-10 12:10:00,33.07,33.09,32.9,32.94,10400.0,29.363,29.3807,29.212,29.2476,10400.0
2011-08-10 12:15:00,32.97,33.14,32.97,33.12,6400.0,29.2742,29.4251,29.2742,29.4074,6400.0
2011-08-10 12:20:00,33.14,33.14,32.93,33.02,8300.0,29.4251,29.4251,29.2387,29.3186,8300.0
2011-08-10 12:25:00,32.99,33.02,32.86,32.86,9900.0,29.292,29.3186,29.1765,29.1765,9900.0
2011-08-10 12:30:00,32.84,33.01,32.84,33.0,9700.0,29.1588,29.3097,29.1588,29.3008,9700.0
2011-08-10 12:35:00,32.94,32.96,32.75,32.75,12400.0,29.2476,29.2653,29.0789,29.0789,12400.0
2011-08-10 12:40:00,32.76,32.86,32.71,32.84,13400.0,29.0877,29.1765,29.0433,29.1588,13400.0
2011-08-10 12:45:00,32.84,32.95,32.83,32.88,11500.0,29.1588,29.2564,29.1499,29.1943,11500.0
2011-08-10 12:50:00,32.9,32.97,32.87,32.92,15800.0,29.212,29.2742,29.1854,29.2298,15800.0
2011-08-10 12:55:00,32.94,33.02,32.86,33.0,9100.0,29.2476,29.3186,29.1765,29.3008,9100.0
2011-08-10 13:00:00,32.98,33.03,32.91,33.02,9100.0,29.2831,29.3275,29.2209,29.3186,9100.0
2011-08-10 13:05:00,33.04,33.05,32.9,33.0,10700.0,29.3364,29.3452,29.212,29.3008,10700.0
2011-08-10 13:10:00,33.01,33.01,32.9,32.96,7900.0,29.3097,29.3097,29.212,29.2653,7900.0
2011-08-10 13:15:00,32.97,32.99,32.74,32.88,15200.0,29.2742,29.292,29.07,29.1943,15200.0
2011-08-10 13:20:00,32.87,32.95,32.78,32.92,20100.0,29.1854,29.2564,29.1055,29.2298,20100.0
2011-08-10 13:25:00,32.91,33.02,32.89,33.0,17400.0,29.2209,29.3186,29.2032,29.3008,17400.0
2011-08-10 13:30:00,32.97,33.01,32.85,32.95,21000.0,29.2742,29.3097,29.1677,29.2564,21000.0
2011-08-10 13:35:00,32.96,32.98,32.86,32.86,11800.0,29.2653,29.2831,29.1765,29.1765,11800.0
2011-08-10 13:40:00,32.83,32.92,32.75,32.88,10600.0,29.1499,29.2298,29.0789,29.1943,10600.0
2011-08-10 13:45:00,32.88,33.18,32.88,33.12,14000.0,29.1943,29.4607,29.1943,29.4074,14000.0
2011-08-10 13:50:00,33.12,33.2,33.09,33.13,14800.0,29.4074,29.4784,29.3807,29.4163,14800.0
2011-08-10 13:55:00,33.16,33.21,33.09,33.18,7200.0,29.4429,29.4873,29.3807,29.4607,7200.0
2011-08-10 14:00:00,33.17,33.17,33.04,33.13,9700.0,29.4518,29.4518,29.3364,29.4163,9700.0
2011-08-10 14:05:00,33.09,33.31,33.07,33.28,10500.0,29.3807,29.5761,29.363,29.5494,10500.0
2011-08-10 14:10:00,33.29,33.46,33.29,33.41,10000.0,29.5583,29.7093,29.5583,29.6649,10000.0
2011-08-10 14:15:00,33.43,33.43,33.13,33.26,10900.0,29.6826,29.6826,29.4163,29.5317,10900.0
2011-08-10 14:20:00,33.29,33.38,33.27,33.35,5900.0,29.5583,29.6382,29.5406,29.6116,5900.0
2011-08-10 14:25:00,33.35,33.44,33.26,33.29,10700.0,29.6116,29.6915,29.5317,29.5583,10700.0
2011-08-10 14:30:00,33.29,33.39,33.28,33.28,9100.0,29.5583,29.6471,29.5494,29.5494,9100.0
2011-08-10 14:35:00,33.25,33.33,33.18,33.2,13700.0,29.5228,29.5938,29.4607,29.4784,13700.0
2011-08-10 14:40:00,33.2,33.35,33.2,33.34,14800.0,29.4784,29.6116,29.4784,29.6027,14800.0
2011-08-10 14:45:00,33.34,33.5,33.3,33.39,29000.0,29.6027,29.7448,29.5672,29.6471,29000.0
2011-08-10 14:50:00,33.39,33.41,33.13,33.15,10400.0,29.6471,29.6649,29.4163,29.434,10400.0
2011-08-10 14:55:00,33.13,33.26,33.13,33.18,14400.0,29.4163,29.5317,29.4163,29.4607,14400.0
2011-08-10 15:00:00,33.14,33.18,33.07,33.15,21900.0,29.4251,29.4607,29.363,29.434,21900.0
2011-08-10 15:05:00,33.15,33.22,32.93,32.93,20900.0,29.434,29.4962,29.2387,29.2387,20900.0
2011-08-10 15:10:00,32.93,33.0,32.79,32.8,24500.0,29.2387,29.3008,29.1144,29.1233,24500.0
2011-08-10 15:15:00,32.8,32.83,32.78,32.81,30300.0,29.1233,29.1499,29.1055,29.1321,30300.0
2011-08-10 15:20:00,32.81,32.84,32.77,32.84,36700.0,29.1321,29.1588,29.0966,29.1588,36700.0
2011-08-10 15:25:00,32.82,32.95,32.65,32.7,31100.0,29.141,29.2564,28.9901,29.0345,31100.0
2011-08-10 15:30:00,32.72,32.78,32.53,32.53,29900.0,29.0522,29.1055,28.8835,28.8835,29900.0
2011-08-10 15:35:00,32.54,32.71,32.53,32.71,28800.0,28.8924,29.0433,28.8835,29.0433,28800.0
2011-08-10 15:40:00,32.7,32.85,32.62,32.71,36400.0,29.0345,29.1677,28.9634,29.0433,36400.0
2011-08-10 15:45:00,32.71,32.72,32.58,32.61,53700.0,29.0433,29.0522,28.9279,28.9546,53700.0
2011-08-10 15:50:00,32.63,32.64,32.4,32.44,53000.0,28.9723,28.9812,28.7681,28.8036,53000.0
2011-08-10 15:55:00,32.45,32.45,32.27,32.34,110800.0,28.8125,28.8125,28.6527,28.7148,110800.0
2011-08-11 09:30:00,32.5,32.9,32.45,32.87,15300.0,28.8569,29.212,28.8125,29.1854,15300.0
2011-08-11 09:35:00,32.88,33.18,32.85,32.86,8400.0,29.1943,29.4607,29.1677,29.1765,8400.0
2011-08-11 09:40:00,32.89,33.01,32.62,32.62,6000.0,29.2032,29.3097,28.9634,28.9634,6000.0
2011-08-11 09:45:00,32.62,32.86,32.58,32.61,10500.0,28.9634,29.1765,28.9279,28.9546,10500.0
2011-08-11 09:50:00,32.55,32.55,32.34,32.45,8500.0,28.9013,28.9013,28.7148,28.8125,8500.0
2011-08-11 09:55:00,32.39,32.59,32.36,32.53,13400.0,28.7592,28.9368,28.7326,28.8835,13400.0
2011-08-11 10:00:00,32.51,32.63,32.5,32.63,11400.0,28.8658,28.9723,28.8569,28.9723,11400.0
2011-08-11 10:05:00,32.63,32.65,32.49,32.51,8800.0,28.9723,28.9901,28.848,28.8658,8800.0
2011-08-11 10:10:00,32.5,32.54,32.4,32.52,8500.0,28.8569,28.8924,28.7681,28.8746,8500.0
2011-08-11 10:15:00,32.52,32.77,32.52,32.75,9200.0,28.8746,29.0966,28.8746,29.0789,9200.0
2011-08-11 10:20:00,32.72,32.82,32.61,32.79,10200.0,29.0522,29.141,28.9546,29.1144,10200.0
2011-08-11 10:25:00,32.77,32.81,32.72,32.81,4200.0,29.0966,29.1321,29.0522,29.1321,4200.0
2011-08-11 10:30:00,32.79,32.99,32.79,32.96,13800.0,29.1144,29.292,29.1144,29.2653,13800.0
2011-08-11 10:35:00,32.96,33.04,32.78,33.04,59400.0,29.2653,29.3364,29.1055,29.3364,59400.0
2011-08-11 10:40:00,33.04,33.05,32.97,33.03,5600.0,29.3364,29.3452,29.2742,29.3275,5600.0
2011-08-11 10:45:00,33.06,33.27,33.06,33.2,20200.0,29.3541,29.5406,29.3541,29.4784,20200.0
2011-08-11 10:50:00,33.16,33.41,33.15,33.2,81300.0,29.4429,29.6649,29.434,29.4784,81300.0
2011-08-11 10:55:00,33.2,33.2,32.97,33.0,33700.0,29.4784,29.4784,29.2742,29.3008,33700.0
2011-08-11 11:00:00,32.98,33.02,32.92,33.02,23100.0,29.2831,29.3186,29.2298,29.3186,23100.0
2011-08-11 11:05:00,33.09,33.09,33.0,33.01,5600.0,29.3807,29.3807,29.3008,29.3097,5600.0
2011-08-11 11:10:00,32.98,32.98,32.82,32.87,7800.0,29.2831,29.2831,29.141,29.1854,7800.0
2011-08-11 11:15:00,32.88,32.88,32.8,32.86,11100.0,29.1943,29.1943,29.1233,29.1765,11100.0
2011-08-11 11:20:00,32.89,32.91,32.8,32.83,8700.0,29.2032,29.2209,29.1233,29.1499,8700.0
2011-08-11 11:25:00,32.81,32.81,32.7,32.78,16400.0,29.1321,29.1321,29.0345,29.1055,16400.0
2011-08-11 11:30:00,32.81,32.87,32.8,32.83,14600.0,29.1321,29.1854,29.1233,29.1499,14600.0
2011-08-11 11:35:00,32.83,32.83,32.75,32.77,4300.0,29.1499,29.1499,29.0789,29.0966,4300.0
2011-08-11 11:40:00,32.77,32.85,32.74,32.85,7700.0,29.0966,29.1677,29.07,29.1677,7700.0
2011-08-11 11:45:00,32.85,32.86,32.79,32.86,6300.0,29.1677,29.1765,29.1144,29.1765,6300.0
2011-08-11 11:50:00,32.84,32.96,32.82,32.9,4800.0,29.1588,29.2653,29.141,29.212,4800.0
2011-08-11 11:55:00,32.92,32.94,32.79,32.79,5900.0,29.2298,29.2476,29.1144,29.1144,5900.0
2011-08-11 12:00:00,32.81,32.81,32.69,32.73,3000.0,29.1321,29.1321,29.0256,29.0611,3000.0
2011-08-11 12:05:00,32.73,32.8,32.73,32.73,6800.0,29.0611,29.1233,29.0611,29.0611,6800.0
2011-08-11 12:10:00,32.72,32.76,32.65,32.75,3000.0,29.0522,29.0877,28.9901,29.0789,3000.0
2011-08-11 12:15:00,32.75,32.77,32.64,32.7,6300.0,29.0789,29.0966,28.9812,29.0345,6300.0
2011-08-11 12:20:00,32.7,32.77,32.65,32.65,6300.0,29.0345,29.0966,28.9901,28.9901,6300.0
2011-08-11 12:25:00,32.65,32.65,32.58,32.61,6100.0,28.9901,28.9901,28.9279,28.9546,6100.0
2011-08-11 12:30:00,32.61,32.77,32.59,32.75,13700.0,28.9546,29.0966,28.9368,29.0789,13700.0
2011-08-11 12:35:00,32.79,32.79,32.74,32.79,5000.0,29.1144,29.1144,29.07,29.1144,5000.0
2011-08-11 12:40:00,32.81,32.84,32.79,32.82,1500.0,29.1321,29.1588,29.1144,29.141,1500.0
2011-08-11 12:45:00,32.85,32.96,32.84,32.87,13300.0,29.1677,29.2653,29.1588,29.1854,13300.0
2011-08-11 12:50:00,32.89,32.92,32.84,32.89,4800.0,29.2032,29.2298,29.1588,29.2032,4800.0
2011-08-11 12:55:00,32.88,33.17,32.84,33.12,12800.0,29.1943,29.4518,29.1588,29.4074,12800.0
2011-08-11 13:00:00,33.1,33.17,32.98,33.02,7200.0,29.3896,29.4518,29.2831,29.3186,7200.0
2011-08-11 13:05:00,33.05,33.09,33.03,33.05,27100.0,29.3452,29.3807,29.3275,29.3452,27100.0
2011-08-11 13:10:00,33.05,33.15,33.04,33.09,24700.0,29.3452,29.434,29.3364,29.3807,24700.0
2011-08-11 13:15:00,33.07,33.15,33.02,33.05,10000.0,29.363,29.434,29.3186,29.3452,10000.0
2011-08-11 13:20:00,33.04,33.19,33.0,33.15,4000.0,29.3364,29.4695,29.3008,29.434,4000.0
2011-08-11 13:25:00,33.17,33.29,33.17,33.22,5900.0,29.4518,29.5583,29.4518,29.4962,5900.0
2011-08-11 13:30:00,33.23,33.37,33.2,33.34,4500.0,29.5051,29.6294,29.4784,29.6027,4500.0
2011-08-11 13:35:00,33.34,33.37,33.31,33.32,7900.0,29.6027,29.6294,29.5761,29.585,7900.0
2011-08-11 13:40:00,33.26,33.3,33.14,33.14,3500.0,29.5317,29.5672,29.4251,29.4251,3500.0
2011-08-11 13:45:00,33.16,33.25,33.16,33.23,2200.0,29.4429,29.5228,29.4429,29.5051,2200.0
2011-08-11 13:50:00,33.24,33.37,33.23,33.32,4200.0,29.5139,29.6294,29.5051,29.585,4200.0
2011-08-11 13:55:00,33.34,33.43,33.31,33.43,4200.0,29.6027,29.6826,29.5761,29.6826,4200.0
2011-08-11 14:00:00,33.41,33.41,33.33,33.34,5100.0,29.6649,29.6649,29.5938,29.6027,5100.0
2011-08-11 14:05:00,33.35,33.41,33.3,33.31,8000.0,29.6116,29.6649,29.5672,29.5761,8000.0
2011-08-11 14:10:00,33.31,33.4,33.3,33.36,8700.0,29.5761,29.656,29.5672,29.6205,8700.0
2011-08-11 14:15:00,33.4,33.4,33.32,33.32,5400.0,29.656,29.656,29.585,29.585,5400.0
2011-08-11 14:20:00,33.31,33.4,33.31,33.38,10900.0,29.5761,29.656,29.5761,29.6382,10900.0
2011-08-11 14:25:00,33.37,33.4,33.31,33.38,11800.0,29.6294,29.656,29.5761,29.6382,11800.0
2011-08-11 14:30:00,33.4,33.4,33.22,33.22,13500.0,29.656,29.656,29.4962,29.4962,13500.0
2011-08-11 14:35:00,33.21,33.26,33.15,33.21,12300.0,29.4873,29.5317,29.434,29.4873,12300.0
2011-08-11 14:40:00,33.21,33.22,33.16,33.21,3300.0,29.4873,29.4962,29.4429,29.4873,3300.0
2011-08-11 14:45:00,33.21,33.27,33.17,33.26,9200.0,29.4873,29.5406,29.4518,29.5317,9200.0
2011-08-11 14:50:00,33.25,33.34,33.24,33.29,7300.0,29.5228,29.6027,29.5139,29.5583,7300.0
2011-08-11 14:55:00,33.33,33.49,33.3,33.45,11000.0,29.5938,29.7359,29.5672,29.7004,11000.0
2011-08-11 15:00:00,33.43,33.51,33.42,33.51,7400.0,29.6826,29.7537,29.6738,29.7537,7400.0
2011-08-11 15:05:00,33.49,33.56,33.48,33.53,12000.0,29.7359,29.7981,29.727,29.7714,12000.0
2011-08-11 15:10:00,33.53,33.62,33.49,33.62,5500.0,29.7714,29.8513,29.7359,29.8513,5500.0
2011-08-11 15:15:00,33.6,33.71,33.58,33.71,9700.0,29.8336,29.9312,29.8158,29.9312,9700.0
2011-08-11 15:20:00,33.69,33.82,33.68,33.82,9500.0,29.9135,30.0289,29.9046,30.0289,9500.0
2011-08-11 15:25:00,33.8,33.85,33.7,33.79,13600.0,30.0112,30.0556,29.9224,30.0023,13600.0
2011-08-11 15:30:00,33.8,33.96,33.77,33.96,16200.0,30.0112,30.1532,29.9845,30.1532,16200.0
2011-08-11 15:35:00,33.96,34.04,33.9,33.98,14000.0,30.1532,30.2243,30.1,30.171,14000.0
2011-08-11 15:40:00,33.97,34.04,33.96,34.0,27800.0,30.1621,30.2243,30.1532,30.1887,27800.0
2011-08-11 15:45:00,34.0,34.01,33.76,33.78,37000.0,30.1887,30.1976,29.9756,29.9934,37000.0
2011-08-11 15:50:00,33.81,33.83,33.58,33.63,33300.0,30.02,30.0378,29.8158,29.8602,33300.0
2011-08-11 15:55:00,33.64,33.81,33.63,33.65,121000.0,29.8691,30.02,29.8602,29.878,121000.0
2011-08-12 09:30:00,33.71,33.97,33.68,33.97,13700.0,29.9312,30.1621,29.9046,30.1621,13700.0
2011-08-12 09:35:00,33.96,34.02,33.6,33.6,4500.0,30.1532,30.2065,29.8336,29.8336,4500.0
2011-08-12 09:40:00,33.51,33.64,33.48,33.61,10000.0,29.7537,29.8691,29.727,29.8425,10000.0
2011-08-12 09:45:00,33.62,33.81,33.61,33.79,6200.0,29.8513,30.02,29.8425,30.0023,6200.0
2011-08-12 09:50:00,33.83,33.91,33.7,33.7,86800.0,30.0378,30.1088,29.9224,29.9224,86800.0
2011-08-12 09:55:00,33.75,33.75,33.39,33.51,8400.0,29.9668,29.9668,29.6471,29.7537,8400.0
2011-08-12 10:00:00,33.5,33.54,33.36,33.45,5000.0,29.7448,29.7803,29.6205,29.7004,5000.0
2011-08-12 10:05:00,33.44,33.49,33.35,33.42,6000.0,29.6915,29.7359,29.6116,29.6738,6000.0
2011-08-12 10:10:00,33.42,33.62,33.3,33.59,7300.0,29.6738,29.8513,29.5672,29.8247,7300.0
2011-08-12 10:15:00,33.61,33.64,33.54,33.59,5300.0,29.8425,29.8691,29.7803,29.8247,5300.0
2011-08-12 10:20:00,33.53,33.54,33.5,33.53,2400.0,29.7714,29.7803,29.7448,29.7714,2400.0
2011-08-12 10:25:00,33.53,33.63,33.53,33.55,4600.0,29.7714,29.8602,29.7714,29.7892,4600.0
2011-08-12 10:30:00,33.54,33.61,33.53,33.54,2800.0,29.7803,29.8425,29.7714,29.7803,2800.0
2011-08-12 10:35:00,33.6,33.68,33.53,33.54,9900.0,29.8336,29.9046,29.7714,29.7803,9900.0
2011-08-12 10:40:00,33.55,33.55,33.35,33.35,4400.0,29.7892,29.7892,29.6116,29.6116,4400.0
2011-08-12 10:45:00,33.31,33.37,33.29,33.31,5600.0,29.5761,29.6294,29.5583,29.5761,5600.0
2011-08-12 10:50:00,33.3,33.3,33.23,33.3,4500.0,29.5672,29.5672,29.5051,29.5672,4500.0
2011-08-12 10:55:00,33.3,33.35,33.25,33.32,6600.0,29.5672,29.6116,29.5228,29.585,6600.0
2011-08-12 11:00:00,33.3,33.34,33.27,33.3,8800.0,29.5672,29.6027,29.5406,29.5672,8800.0
2011-08-12 11:05:00,33.31,33.39,33.3,33.39,3100.0,29.5761,29.6471,29.5672,29.6471,3100.0
2011-08-12 11:10:00,33.42,33.44,33.37,33.42,4000.0,29.6738,29.6915,29.6294,29.6738,4000.0
2011-08-12 11:15:00,33.42,33.57,33.41,33.48,5700.0,29.6738,29.8069,29.6649,29.727,5700.0
2011-08-12 11:20:00,33.46,33.5,33.38,33.42,6400.0,29.7093,29.7448,29.6382,29.6738,6400.0
2011-08-12 11:25:00,33.43,33.53,33.43,33.53,1300.0,29.6826,29.7714,29.6826,29.7714,1300.0
2011-08-12 11:30:00,33.5,33.58,33.48,33.56,2600.0,29.7448,29.8158,29.727,29.7981,2600.0
2011-08-12 11:35:00,33.56,33.66,33.55,33.66,3400.0,29.7981,29.8869,29.7892,29.8869,3400.0
2011-08-12 11:40:00,33.62,33.64,33.56,33.64,3100.0,29.8513,29.8691,29.7981,29.8691,3100.0
2011-08-12 11:45:00,33.66,33.77,33.66,33.75,4500.0,29.8869,29.9845,29.8869,29.9668,4500.0
2011-08-12 11:50:00,33.77,33.84,33.77,33.84,2000.0,29.9845,30.0467,29.9845,30.0467,2000.0
2011-08-12 11:55:00,33.85,33.86,33.78,33.8,2200.0,30.0556,30.0644,29.9934,30.0112,2200.0
2011-08-12 12:00:00,33.84,33.84,33.81,33.83,1400.0,30.0467,30.0467,30.02,30.0378,1400.0
2011-08-12 12:05:00,33.81,33.81,33.77,33.77,1700.0,30.02,30.02,29.9845,29.9845,1700.0
2011-08-12 12:10:00,33.77,33.77,33.69,33.7,4900.0,29.9845,29.9845,29.9135,29.9224,4900.0
2011-08-12 12:15:00,33.73,33.74,33.73,33.74,600.0,29.949,29.9579,29.949,29.9579,600.0
2011-08-12 12:20:00,33.75,33.78,33.75,33.77,1900.0,29.9668,29.9934,29.9668,29.9845,1900.0
2011-08-12 12:25:00,33.76,33.83,33.7,33.82,6600.0,29.9756,30.0378,29.9224,30.0289,6600.0
2011-08-12 12:30:00,33.79,33.89,33.74,33.89,5200.0,30.0023,30.0911,29.9579,30.0911,5200.0
2011-08-12 12:35:00,33.89,33.89,33.79,33.79,2800.0,30.0911,30.0911,30.0023,30.0023,2800.0
2011-08-12 12:40:00,33.79,33.83,33.77,33.8,1600.0,30.0023,30.0378,29.9845,30.0112,1600.0
2011-08-12 12:45:00,33.82,33.82,33.68,33.69,4800.0,30.0289,30.0289,29.9046,29.9135,4800.0
2011-08-12 12:50:00,33.69,33.72,33.68,33.71,2200.0,29.9135,29.9401,29.9046,29.9312,2200.0
2011-08-12 12:55:00,33.71,33.73,33.68,33.71,1700.0,29.9312,29.949,29.9046,29.9312,1700.0
2011-08-12 13:00:00,33.73,33.73,33.71,33.71,2900.0,29.949,29.949,29.9312,29.9312,2900.0
2011-08-12 13:05:00,33.7,33.7,33.62,33.62,1900.0,29.9224,29.9224,29.8513,29.8513,1900.0
2011-08-12 13:10:00,33.63,33.63,33.57,33.58,6100.0,29.8602,29.8602,29.8069,29.8158,6100.0
2011-08-12 13:15:00,33.58,33.58,33.54,33.56,1800.0,29.8158,29.8158,29.7803,29.7981,1800.0
2011-08-12 13:20:00,33.57,33.63,33.53,33.59,4700.0,29.8069,29.8602,29.7714,29.8247,4700.0
2011-08-12 13:25:00,33.59,33.59,33.54,33.56,2500.0,29.8247,29.8247,29.7803,29.7981,2500.0
2011-08-12 13:30:00,33.6,33.6,33.58,33.58,1700.0,29.8336,29.8336,29.8158,29.8158,1700.0
2011-08-12 13:35:00,33.58,33.65,33.54,33.63,6300.0,29.8158,29.878,29.7803,29.8602,6300.0
2011-08-12 13:40:00,33.63,33.68,33.63,33.63,1600.0,29.8602,29.9046,29.8602,29.8602,1600.0
2011-08-12 13:45:00,33.63,33.67,33.61,33.61,1900.0,29.8602,29.8957,29.8425,29.8425,1900.0
2011-08-12 13:50:00,33.63,33.68,33.62,33.68,2200.0,29.8602,29.9046,29.8513,29.9046,2200.0
2011-08-12 13:55:00,33.68,33.68,33.65,33.67,4800.0,29.9046,29.9046,29.878,29.8957,4800.0
2011-08-12 14:00:00,33.68,33.7,33.66,33.69,2600.0,29.9046,29.9224,29.8869,29.9135,2600.0
2011-08-12 14:05:00,33.68,33.84,33.68,33.84,4000.0,29.9046,30.0467,29.9046,30.0467,4000.0
2011-08-12 14:10:00,33.85,33.85,33.73,33.76,8000.0,30.0556,30.0556,29.949,29.9756,8000.0
2011-08-12 14:15:00,33.79,33.81,33.7,33.7,10500.0,30.0023,30.02,29.9224,29.9224,10500.0
2011-08-12 14:20:00,33.7,33.7,33.58,33.58,11300.0,29.9224,29.9224,29.8158,29.8158,11300.0
2011-08-12 14:25:00,33.58,33.69,33.58,33.67,2700.0,29.8158,29.9135,29.8158,29.8957,2700.0
2011-08-12 14:30:00,33.63,33.68,33.58,33.59,5000.0,29.8602,29.9046,29.8158,29.8247,5000.0
2011-08-12 14:35:00,33.6,33.6,33.51,33.51,4900.0,29.8336,29.8336,29.7537,29.7537,4900.0
2011-08-12 14:40:00,33.51,33.59,33.51,33.59,6300.0,29.7537,29.8247,29.7537,29.8247,6300.0
2011-08-12 14:45:00,33.59,33.64,33.59,33.59,4500.0,29.8247,29.8691,29.8247,29.8247,4500.0
2011-08-12 14:50:00,33.59,33.59,33.53,33.57,3600.0,29.8247,29.8247,29.7714,29.8069,3600.0
2011-08-12 14:55:00,33.56,33.6,33.55,33.55,2100.0,29.7981,29.8336,29.7892,29.7892,2100.0
2011-08-12 15:00:00,33.53,33.7,33.53,33.68,3200.0,29.7714,29.9224,29.7714,29.9046,3200.0
2011-08-12 15:05:00,33.69,33.73,33.61,33.62,7300.0,29.9135,29.949,29.8425,29.8513,7300.0
2011-08-12 15:10:00,33.63,33.7,33.62,33.63,7700.0,29.8602,29.9224,29.8513,29.8602,7700.0
2011-08-12 15:15:00,33.64,33.7,33.64,33.66,5400.0,29.8691,29.9224,29.8691,29.8869,5400.0
2011-08-12 15:20:00,33.68,33.76,33.68,33.73,7400.0,29.9046,29.9756,29.9046,29.949,7400.0
2011-08-12 15:25:00,33.72,33.73,33.67,33.67,3100.0,29.9401,29.949,29.8957,29.8957,3100.0
2011-08-12 15:30:00,33.66,33.67,33.54,33.61,15900.0,29.8869,29.8957,29.7803,29.8425,15900.0
2011-08-12 15:35:00,33.59,33.64,33.59,33.6,10500.0,29.8247,29.8691,29.8247,29.8336,10500.0
2011-08-12 15:40:00,33.6,33.68,33.6,33.64,11300.0,29.8336,29.9046,29.8336,29.8691,11300.0
2011-08-12 15:45:00,33.64,33.65,33.53,33.58,16300.0,29.8691,29.878,29.7714,29.8158,16300.0
2011-08-12 15:50:00,33.58,33.63,33.57,33.58,10000.0,29.8158,29.8602,29.8069,29.8158,10000.0
2011-08-12 15:55:00,33.6,33.64,33.59,33.64,21400.0,29.8336,29.8691,29.8247,29.8691,21400.0
2011-08-15 09:30:00,33.93,34.24,33.93,34.24,4100.0,30.1266,30.4018,30.1266,30.4018,4100.0
2011-08-15 09:35:00,34.17,34.25,34.16,34.16,1400.0,30.3397,30.4107,30.3308,30.3308,1400.0
2011-08-15 09:40:00,34.18,34.23,34.18,34.23,400.0,30.3486,30.393,30.3486,30.393,400.0
2011-08-15 09:45:00,34.24,34.24,34.13,34.17,2600.0,30.4018,30.4018,30.3042,30.3397,2600.0
2011-08-15 09:50:00,34.17,34.17,34.05,34.05,1500.0,30.3397,30.3397,30.2331,30.2331,1500.0
2011-08-15 09:55:00,33.97,34.04,33.97,34.04,1100.0,30.1621,30.2243,30.1621,30.2243,1100.0
2011-08-15 10:00:00,34.09,34.11,34.03,34.03,2500.0,30.2687,30.2864,30.2154,30.2154,2500.0
2011-08-15 10:05:00,34.05,34.05,34.02,34.03,1100.0,30.2331,30.2331,30.2065,30.2154,1100.0
2011-08-15 10:10:00,34.05,34.08,34.04,34.08,53400.0,30.2331,30.2598,30.2243,30.2598,53400.0
2011-08-15 10:15:00,34.08,34.19,34.08,34.19,2000.0,30.2598,30.3574,30.2598,30.3574,2000.0
2011-08-15 10:20:00,34.2,34.27,34.2,34.27,1800.0,30.3663,30.4285,30.3663,30.4285,1800.0
2011-08-15 10:25:00,34.26,34.29,34.24,34.28,700.0,30.4196,30.4462,30.4018,30.4374,700.0
2011-08-15 10:30:00,34.28,34.3,34.22,34.22,1300.0,30.4374,30.4551,30.3841,30.3841,1300.0
2011-08-15 10:35:00,34.22,34.24,34.16,34.22,2100.0,30.3841,30.4018,30.3308,30.3841,2100.0
2011-08-15 10:40:00,34.23,34.24,34.14,34.22,4100.0,30.393,30.4018,30.313,30.3841,4100.0
2011-08-15 10:45:00,34.2,34.24,34.18,34.2,5600.0,30.3663,30.4018,30.3486,30.3663,5600.0
2011-08-15 10:50:00,34.2,34.26,34.2,34.24,2300.0,30.3663,30.4196,30.3663,30.4018,2300.0
2011-08-15 10:55:00,34.24,34.25,34.2,34.24,4400.0,30.4018,30.4107,30.3663,30.4018,4400.0
2011-08-15 11:00:00,34.26,34.3,34.26,34.28,2200.0,30.4196,30.4551,30.4196,30.4374,2200.0
2011-08-15 11:05:00,34.27,34.28,34.22,34.22,1500.0,30.4285,30.4374,30.3841,30.3841,1500.0
2011-08-15 11:10:00,34.23,34.23,34.2,34.2,2200.0,30.393,30.393,30.3663,30.3663,2200.0
2011-08-15 11:15:00,34.21,34.21,34.06,34.06,1300.0,30.3752,30.3752,30.242,30.242,1300.0
2011-08-15 11:20:00,34.05,34.11,34.05,34.11,2200.0,30.2331,30.2864,30.2331,30.2864,2200.0
2011-08-15 11:25:00,34.11,34.13,34.09,34.09,53300.0,30.2864,30.3042,30.2687,30.2687,53300.0
2011-08-15 11:30:00,34.12,34.12,34.0,34.0,1800.0,30.2953,30.2953,30.1887,30.1887,1800.0
2011-08-15 11:35:00,33.98,34.03,33.98,34.03,400.0,30.171,30.2154,30.171,30.2154,400.0
2011-08-15 11:40:00,34.08,34.11,34.07,34.11,1100.0,30.2598,30.2864,30.2509,30.2864,1100.0
2011-08-15 11:45:00,34.1,34.12,34.1,34.12,300.0,30.2775,30.2953,30.2775,30.2953,300.0
2011-08-15 11:50:00,34.13,34.17,34.13,34.17,1200.0,30.3042,30.3397,30.3042,30.3397,1200.0
2011-08-15 11:55:00,34.18,34.26,34.18,34.26,900.0,30.3486,30.4196,30.3486,30.4196,900.0
2011-08-15 12:00:00,34.27,34.31,34.27,34.31,1200.0,30.4285,30.464,30.4285,30.464,1200.0
2011-08-15 12:05:00,34.33,34.33,34.25,34.26,2800.0,30.4817,30.4817,30.4107,30.4196,2800.0
2011-08-15 12:10:00,34.23,34.25,34.23,34.25,600.0,30.393,30.4107,30.393,30.4107,600.0
2011-08-15 12:15:00,34.27,34.3,34.27,34.3,800.0,30.4285,30.4551,30.4285,30.4551,800.0
2011-08-15 12:20:00,34.29,34.35,34.29,34.33,3300.0,30.4462,30.4995,30.4462,30.4817,3300.0
2011-08-15 12:25:00,34.33,34.34,34.31,34.31,1900.0,30.4817,30.4906,30.464,30.464,1900.0
2011-08-15 12:30:00,34.33,34.38,34.28,34.37,10900.0,30.4817,30.5261,30.4374,30.5173,10900.0
2011-08-15 12:35:00,34.37,34.44,34.34,34.43,20900.0,30.5173,30.5794,30.4906,30.5705,20900.0
2011-08-15 12:40:00,34.44,34.48,34.41,34.48,2000.0,30.5794,30.6149,30.5528,30.6149,2000.0
2011-08-15 12:45:00,34.52,34.52,34.47,34.48,1800.0,30.6505,30.6505,30.6061,30.6149,1800.0
2011-08-15 12:50:00,34.5,34.53,34.5,34.53,700.0,30.6327,30.6593,30.6327,30.6593,700.0
2011-08-15 12:55:00,34.51,34.52,34.5,34.5,1600.0,30.6416,30.6505,30.6327,30.6327,1600.0
2011-08-15 13:00:00,34.49,34.49,34.44,34.45,3000.0,30.6238,30.6238,30.5794,30.5883,3000.0
2011-08-15 13:05:00,34.44,34.44,34.4,34.42,700.0,30.5794,30.5794,30.5439,30.5617,700.0
2011-08-15 13:10:00,34.41,34.41,34.24,34.33,18100.0,30.5528,30.5528,30.4018,30.4817,18100.0
2011-08-15 13:15:00,34.29,34.37,34.29,34.37,1300.0,30.4462,30.5173,30.4462,30.5173,1300.0
2011-08-15 13:20:00,34.38,34.45,34.37,34.44,3800.0,30.5261,30.5883,30.5173,30.5794,3800.0
2011-08-15 13:25:00,34.43,34.47,34.43,34.47,1000.0,30.5705,30.6061,30.5705,30.6061,1000.0
2011-08-15 13:30:00,34.44,34.47,34.43,34.47,1600.0,30.5794,30.6061,30.5705,30.6061,1600.0
2011-08-15 13:35:00,34.46,34.48,34.43,34.43,2900.0,30.5972,30.6149,30.5705,30.5705,2900.0
2011-08-15 13:40:00,34.43,34.5,34.43,34.49,800.0,30.5705,30.6327,30.5705,30.6238,800.0
2011-08-15 13:45:00,34.51,34.53,34.49,34.49,2900.0,30.6416,30.6593,30.6238,30.6238,2900.0
2011-08-15 13:50:00,34.51,34.59,34.51,34.58,2300.0,30.6416,30.7126,30.6416,30.7037,2300.0
2011-08-15 13:55:00,34.53,34.58,34.52,34.56,5100.0,30.6593,30.7037,30.6505,30.686,5100.0
2011-08-15 14:00:00,34.59,34.65,34.56,34.63,3500.0,30.7126,30.7659,30.686,30.7481,3500.0
2011-08-15 14:05:00,34.64,34.66,34.6,34.65,7900.0,30.757,30.7748,30.7215,30.7659,7900.0
2011-08-15 14:10:00,34.66,34.68,34.6,34.67,5800.0,30.7748,30.7925,30.7215,30.7836,5800.0
2011-08-15 14:15:00,34.68,34.73,34.63,34.71,15700.0,30.7925,30.8369,30.7481,30.8192,15700.0
2011-08-15 14:20:00,34.73,34.81,34.72,34.79,8900.0,30.8369,30.9079,30.828,30.8902,8900.0
2011-08-15 14:25:00,34.79,34.89,34.79,34.89,3600.0,30.8902,30.979,30.8902,30.979,3600.0
2011-08-15 14:30:00,34.89,34.93,34.82,34.82,7500.0,30.979,31.0145,30.9168,30.9168,7500.0
2011-08-15 14:35:00,34.81,34.83,34.72,34.73,32900.0,30.9079,30.9257,30.828,30.8369,32900.0
2011-08-15 14:40:00,34.73,34.76,34.71,34.71,7500.0,30.8369,30.8635,30.8192,30.8192,7500.0
2011-08-15 14:45:00,34.71,34.72,34.68,34.7,6500.0,30.8192,30.828,30.7925,30.8103,6500.0
2011-08-15 14:50:00,34.7,34.72,34.64,34.66,44800.0,30.8103,30.828,30.757,30.7748,44800.0
2011-08-15 14:55:00,34.67,34.83,34.67,34.83,17000.0,30.7836,30.9257,30.7836,30.9257,17000.0
2011-08-15 15:00:00,34.81,34.84,34.76,34.84,12400.0,30.9079,30.9346,30.8635,30.9346,12400.0
2011-08-15 15:05:00,34.84,34.98,34.84,34.92,89700.0,30.9346,31.0589,30.9346,31.0056,89700.0
2011-08-15 15:10:00,34.9,34.95,34.85,34.85,17400.0,30.9879,31.0322,30.9435,30.9435,17400.0
2011-08-15 15:15:00,34.87,34.89,34.86,34.89,6800.0,30.9612,30.979,30.9523,30.979,6800.0
2011-08-15 15:20:00,34.89,34.97,34.89,34.91,20700.0,30.979,31.05,30.979,30.9967,20700.0
2011-08-15 15:25:00,34.9,34.94,34.88,34.92,54800.0,30.9879,31.0234,30.9701,31.0056,54800.0
2011-08-15 15:30:00,34.92,35.02,34.92,34.97,25600.0,31.0056,31.0944,31.0056,31.05,25600.0
2011-08-15 15:35:00,34.96,34.98,34.92,34.98,17800.0,31.0411,31.0589,31.0056,31.0589,17800.0
2011-08-15 15:40:00,34.99,34.99,34.93,34.95,21800.0,31.0678,31.0678,31.0145,31.0322,21800.0
2011-08-15 15:45:00,34.96,35.06,34.96,35.04,34500.0,31.0411,31.1299,31.0411,31.1122,34500.0
2011-08-15 15:50:00,35.03,35.04,34.99,34.99,23700.0,31.1033,31.1122,31.0678,31.0678,23700.0
2011-08-15 15:55:00,35.01,35.14,35.0,35.12,50100.0,31.0855,31.201,31.0766,31.1832,50100.0
2011-08-16 09:30:00,34.74,34.74,34.43,34.56,9100.0,30.8458,30.8458,30.5705,30.686,9100.0
2011-08-16 09:35:00,34.61,34.94,34.59,34.94,5700.0,30.7304,31.0234,30.7126,31.0234,5700.0
2011-08-16 09:40:00,34.95,34.96,34.86,34.9,7100.0,31.0322,31.0411,30.9523,30.9879,7100.0
2011-08-16 09:45:00,34.9,34.9,34.64,34.64,43400.0,30.9879,30.9879,30.757,30.757,43400.0
2011-08-16 09:50:00,34.65,34.74,34.63,34.74,9400.0,30.7659,30.8458,30.7481,30.8458,9400.0
2011-08-16 09:55:00,34.74,34.88,34.72,34.81,67000.0,30.8458,30.9701,30.828,30.9079,67000.0
2011-08-16 10:00:00,34.8,34.82,34.62,34.63,46400.0,30.8991,30.9168,30.7392,30.7481,46400.0
2011-08-16 10:05:00,34.6,34.72,34.59,34.67,4500.0,30.7215,30.828,30.7126,30.7836,4500.0
2011-08-16 10:10:00,34.69,34.74,34.61,34.62,5500.0,30.8014,30.8458,30.7304,30.7392,5500.0
2011-08-16 10:15:00,34.6,34.73,34.6,34.67,6600.0,30.7215,30.8369,30.7215,30.7836,6600.0
2011-08-16 10:20:00,34.67,34.68,34.63,34.68,5800.0,30.7836,30.7925,30.7481,30.7925,5800.0
2011-08-16 10:25:00,34.67,34.77,34.65,34.77,6000.0,30.7836,30.8724,30.7659,30.8724,6000.0
2011-08-16 10:30:00,34.78,34.8,34.68,34.73,4800.0,30.8813,30.8991,30.7925,30.8369,4800.0
2011-08-16 10:35:00,34.76,34.76,34.6,34.63,31500.0,30.8635,30.8635,30.7215,30.7481,31500.0
2011-08-16 10:40:00,34.65,34.77,34.64,34.72,9300.0,30.7659,30.8724,30.757,30.828,9300.0
2011-08-16 10:45:00,34.75,34.8,34.73,34.8,10900.0,30.8547,30.8991,30.8369,30.8991,10900.0
2011-08-16 10:50:00,34.8,34.82,34.77,34.79,10500.0,30.8991,30.9168,30.8724,30.8902,10500.0
2011-08-16 10:55:00,34.78,34.86,34.77,34.86,31500.0,30.8813,30.9523,30.8724,30.9523,31500.0
2011-08-16 11:00:00,34.86,34.86,34.66,34.67,26600.0,30.9523,30.9523,30.7748,30.7836,26600.0
2011-08-16 11:05:00,34.64,34.66,34.6,34.6,6600.0,30.757,30.7748,30.7215,30.7215,6600.0
2011-08-16 11:10:00,34.53,34.54,34.49,34.51,3500.0,30.6593,30.6682,30.6238,30.6416,3500.0
2011-08-16 11:15:00,34.51,34.51,34.42,34.42,1600.0,30.6416,30.6416,30.5617,30.5617,1600.0
2011-08-16 11:20:00,34.42,34.44,34.39,34.42,4500.0,30.5617,30.5794,30.535,30.5617,4500.0
2011-08-16 11:25:00,34.41,34.43,34.4,34.42,2900.0,30.5528,30.5705,30.5439,30.5617,2900.0
2011-08-16 11:30:00,34.43,34.44,34.39,34.43,3900.0,30.5705,30.5794,30.535,30.5705,3900.0
2011-08-16 11:35:00,34.43,34.48,34.42,34.46,3800.0,30.5705,30.6149,30.5617,30.5972,3800.0
2011-08-16 11:40:00,34.47,34.56,34.43,34.54,5900.0,30.6061,30.686,30.5705,30.6682,5900.0
2011-08-16 11:45:00,34.54,34.55,34.45,34.48,5200.0,30.6682,30.6771,30.5883,30.6149,5200.0
2011-08-16 11:50:00,34.46,34.51,34.44,34.5,12200.0,30.5972,30.6416,30.5794,30.6327,12200.0
2011-08-16 11:55:00,34.5,34.55,34.49,34.54,6200.0,30.6327,30.6771,30.6238,30.6682,6200.0
2011-08-16 12:00:00,34.55,34.62,34.53,34.59,12300.0,30.6771,30.7392,30.6593,30.7126,12300.0
2011-08-16 12:05:00,34.58,34.7,34.55,34.7,6200.0,30.7037,30.8103,30.6771,30.8103,6200.0
2011-08-16 12:10:00,34.75,34.78,34.58,34.74,31800.0,30.8547,30.8813,30.7037,30.8458,31800.0
2011-08-16 12:15:00,34.75,34.78,34.69,34.75,21300.0,30.8547,30.8813,30.8014,30.8547,21300.0
2011-08-16 12:20:00,34.73,34.84,34.69,34.7,9100.0,30.8369,30.9346,30.8014,30.8103,9100.0
2011-08-16 12:25:00,34.73,34.74,34.56,34.6,6600.0,30.8369,30.8458,30.686,30.7215,6600.0
2011-08-16 12:30:00,34.59,34.67,34.54,34.67,33300.0,30.7126,30.7836,30.6682,30.7836,33300.0
2011-08-16 12:35:00,34.66,34.72,34.64,34.64,10000.0,30.7748,30.828,30.757,30.757,10000.0
2011-08-16 12:40:00,34.68,34.68,34.63,34.63,1600.0,30.7925,30.7925,30.7481,30.7481,1600.0
2011-08-16 12:45:00,34.61,34.61,34.49,34.51,4400.0,30.7304,30.7304,30.6238,30.6416,4400.0
2011-08-16 12:50:00,34.53,34.57,34.5,34.57,4000.0,30.6593,30.6948,30.6327,30.6948,4000.0
2011-08-16 12:55:00,34.55,34.56,34.51,34.53,4100.0,30.6771,30.686,30.6416,30.6593,4100.0
2011-08-16 13:00:00,34.51,34.51,34.38,34.43,4700.0,30.6416,30.6416,30.5261,30.5705,4700.0
2011-08-16 13:05:00,34.42,34.44,34.29,34.44,10200.0,30.5617,30.5794,30.4462,30.5794,10200.0
2011-08-16 13:10:00,34.43,34.47,34.42,34.45,9500.0,30.5705,30.6061,30.5617,30.5883,9500.0
2011-08-16 13:15:00,34.45,34.51,34.45,34.51,4900.0,30.5883,30.6416,30.5883,30.6416,4900.0
2011-08-16 13:20:00,34.48,34.52,34.47,34.52,3000.0,30.6149,30.6505,30.6061,30.6505,3000.0
2011-08-16 13:25:00,34.52,34.52,34.44,34.46,9500.0,30.6505,30.6505,30.5794,30.5972,9500.0
2011-08-16 13:30:00,34.46,34.58,34.44,34.57,10800.0,30.5972,30.7037,30.5794,30.6948,10800.0
2011-08-16 13:35:00,34.57,34.61,34.54,34.56,13900.0,30.6948,30.7304,30.6682,30.686,13900.0
2011-08-16 13:40:00,34.56,34.58,34.53,34.57,15400.0,30.686,30.7037,30.6593,30.6948,15400.0
2011-08-16 13:45:00,34.55,34.56,34.53,34.55,11000.0,30.6771,30.686,30.6593,30.6771,11000.0
2011-08-16 13:50:00,34.54,34.67,34.54,34.58,35700.0,30.6682,30.7836,30.6682,30.7037,35700.0
2011-08-16 13:55:00,34.59,34.61,34.55,34.59,15900.0,30.7126,30.7304,30.6771,30.7126,15900.0
2011-08-16 14:00:00,34.6,34.65,34.58,34.61,24000.0,30.7215,30.7659,30.7037,30.7304,24000.0
2011-08-16 14:05:00,34.62,34.78,34.61,34.76,49700.0,30.7392,30.8813,30.7304,30.8635,49700.0
2011-08-16 14:10:00,34.77,34.86,34.75,34.83,40100.0,30.8724,30.9523,30.8547,30.9257,40100.0
2011-08-16 14:15:00,34.84,34.9,34.83,34.9,40700.0,30.9346,30.9879,30.9257,30.9879,40700.0
2011-08-16 14:20:00,34.9,34.93,34.87,34.9,23100.0,30.9879,31.0145,30.9612,30.9879,23100.0
2011-08-16 14:25:00,34.9,34.91,34.86,34.89,25400.0,30.9879,30.9967,30.9523,30.979,25400.0
2011-08-16 14:30:00,34.88,34.89,34.75,34.75,5200.0,30.9701,30.979,30.8547,30.8547,5200.0
2011-08-16 14:35:00,34.76,34.76,34.61,34.64,5300.0,30.8635,30.8635,30.7304,30.757,5300.0
2011-08-16 14:40:00,34.63,34.63,34.58,34.62,5000.0,30.7481,30.7481,30.7037,30.7392,5000.0
2011-08-16 14:45:00,34.63,34.63,34.57,34.59,7000.0,30.7481,30.7481,30.6948,30.7126,7000.0
2011-08-16 14:50:00,34.58,34.58,34.44,34.44,8400.0,30.7037,30.7037,30.5794,30.5794,8400.0
2011-08-16 14:55:00,34.45,34.66,34.44,34.62,34400.0,30.5883,30.7748,30.5794,30.7392,34400.0
2011-08-16 15:00:00,34.62,34.63,34.53,34.6,8600.0,30.7392,30.7481,30.6593,30.7215,8600.0
2011-08-16 15:05:00,34.58,34.67,34.58,34.67,7500.0,30.7037,30.7836,30.7037,30.7836,7500.0
2011-08-16 15:10:00,34.68,34.72,34.66,34.69,5700.0,30.7925,30.828,30.7748,30.8014,5700.0
2011-08-16 15:15:00,34.71,34.75,34.69,34.71,6500.0,30.8192,30.8547,30.8014,30.8192,6500.0
2011-08-16 15:20:00,34.73,34.75,34.68,34.75,7300.0,30.8369,30.8547,30.7925,30.8547,7300.0
2011-08-16 15:25:00,34.75,34.84,34.75,34.83,16600.0,30.8547,30.9346,30.8547,30.9257,16600.0
2011-08-16 15:30:00,34.84,34.85,34.73,34.73,14500.0,30.9346,30.9435,30.8369,30.8369,14500.0
2011-08-16 15:35:00,34.74,34.75,34.71,34.73,7000.0,30.8458,30.8547,30.8192,30.8369,7000.0
2011-08-16 15:40:00,34.73,34.75,34.72,34.74,9800.0,30.8369,30.8547,30.828,30.8458,9800.0
2011-08-16 15:45:00,34.74,34.75,34.6,34.7,26200.0,30.8458,30.8547,30.7215,30.8103,26200.0
2011-08-16 15:50:00,34.7,34.71,34.59,34.62,15300.0,30.8103,30.8192,30.7126,30.7392,15300.0
2011-08-16 15:55:00,34.63,34.64,34.58,34.63,30900.0,30.7481,30.757,30.7037,30.7481,30900.0
2011-08-17 09:30:00,34.72,34.86,34.7,34.83,11400.0,30.828,30.9523,30.8103,30.9257,11400.0
2011-08-17 09:35:00,34.82,34.82,34.65,34.65,6600.0,30.9168,30.9168,30.7659,30.7659,6600.0
2011-08-17 09:40:00,34.68,34.73,34.65,34.65,3800.0,30.7925,30.8369,30.7659,30.7659,3800.0
2011-08-17 09:45:00,34.69,34.8,34.68,34.79,7100.0,30.8014,30.8991,30.7925,30.8902,7100.0
2011-08-17 09:50:00,34.74,34.86,34.74,34.86,6800.0,30.8458,30.9523,30.8458,30.9523,6800.0
2011-08-17 09:55:00,34.87,34.87,34.7,34.71,3200.0,30.9612,30.9612,30.8103,30.8192,3200.0
2011-08-17 10:00:00,34.72,34.74,34.7,34.72,3000.0,30.828,30.8458,30.8103,30.828,3000.0
2011-08-17 10:05:00,34.71,34.77,34.7,34.75,2100.0,30.8192,30.8724,30.8103,30.8547,2100.0
2011-08-17 10:10:00,34.78,34.78,34.7,34.71,2000.0,30.8813,30.8813,30.8103,30.8192,2000.0
2011-08-17 10:15:00,34.72,34.74,34.71,34.71,1000.0,30.828,30.8458,30.8192,30.8192,1000.0
2011-08-17 10:20:00,34.69,34.72,34.64,34.64,1200.0,30.8014,30.828,30.757,30.757,1200.0
2011-08-17 10:25:00,34.63,34.67,34.62,34.67,1500.0,30.7481,30.7836,30.7392,30.7836,1500.0
2011-08-17 10:30:00,34.67,34.67,34.6,34.6,1000.0,30.7836,30.7836,30.7215,30.7215,1000.0
2011-08-17 10:35:00,34.62,34.64,34.58,34.62,2100.0,30.7392,30.757,30.7037,30.7392,2100.0
2011-08-17 10:40:00,34.64,34.67,34.61,34.61,1800.0,30.757,30.7836,30.7304,30.7304,1800.0
2011-08-17 10:45:00,34.6,34.6,34.58,34.58,2700.0,30.7215,30.7215,30.7037,30.7037,2700.0
2011-08-17 10:50:00,34.6,34.61,34.52,34.52,2900.0,30.7215,30.7304,30.6505,30.6505,2900.0
2011-08-17 10:55:00,34.5,34.51,34.41,34.41,10900.0,30.6327,30.6416,30.5528,30.5528,10900.0
2011-08-17 11:00:00,34.43,34.47,34.41,34.47,2200.0,30.5705,30.6061,30.5528,30.6061,2200.0
2011-08-17 11:05:00,34.48,34.58,34.48,34.58,800.0,30.6149,30.7037,30.6149,30.7037,800.0
2011-08-17 11:10:00,34.54,34.58,34.51,34.51,1800.0,30.6682,30.7037,30.6416,30.6416,1800.0
2011-08-17 11:15:00,34.54,34.54,34.49,34.49,800.0,30.6682,30.6682,30.6238,30.6238,800.0
2011-08-17 11:20:00,34.51,34.51,34.47,34.48,1200.0,30.6416,30.6416,30.6061,30.6149,1200.0
2011-08-17 11:25:00,34.44,34.44,34.41,34.42,600.0,30.5794,30.5794,30.5528,30.5617,600.0
2011-08-17 11:30:00,34.45,34.52,34.42,34.42,2200.0,30.5883,30.6505,30.5617,30.5617,2200.0
2011-08-17 11:35:00,34.4,34.4,34.35,34.35,400.0,30.5439,30.5439,30.4995,30.4995,400.0
2011-08-17 11:40:00,34.35,34.35,34.25,34.3,1300.0,30.4995,30.4995,30.4107,30.4551,1300.0
2011-08-17 11:45:00,34.31,34.33,34.3,34.31,900.0,30.464,30.4817,30.4551,30.464,900.0
2011-08-17 11:50:00,34.33,34.36,34.3,34.36,1100.0,30.4817,30.5084,30.4551,30.5084,1100.0
2011-08-17 11:55:00,34.33,34.33,34.16,34.24,2600.0,30.4817,30.4817,30.3308,30.4018,2600.0
2011-08-17 12:00:00,34.21,34.22,34.15,34.15,1100.0,30.3752,30.3841,30.3219,30.3219,1100.0
2011-08-17 12:05:00,34.17,34.17,34.08,34.08,1500.0,30.3397,30.3397,30.2598,30.2598,1500.0
2011-08-17 12:10:00,34.1,34.13,34.09,34.09,1400.0,30.2775,30.3042,30.2687,30.2687,1400.0
2011-08-17 12:15:00,34.11,34.12,34.07,34.09,1100.0,30.2864,30.2953,30.2509,30.2687,1100.0
2011-08-17 12:20:00,34.08,34.14,34.06,34.12,1100.0,30.2598,30.313,30.242,30.2953,1100.0
2011-08-17 12:25:00,34.15,34.15,34.11,34.13,1300.0,30.3219,30.3219,30.2864,30.3042,1300.0
2011-08-17 12:30:00,34.15,34.21,34.15,34.18,2800.0,30.3219,30.3752,30.3219,30.3486,2800.0
2011-08-17 12:35:00,34.2,34.2,34.14,34.14,3000.0,30.3663,30.3663,30.313,30.313,3000.0
2011-08-17 12:40:00,34.19,34.23,34.19,34.2,2100.0,30.3574,30.393,30.3574,30.3663,2100.0
2011-08-17 12:45:00,34.17,34.22,34.13,34.22,4800.0,30.3397,30.3841,30.3042,30.3841,4800.0
2011-08-17 12:50:00,34.21,34.22,34.09,34.09,2100.0,30.3752,30.3841,30.2687,30.2687,2100.0
2011-08-17 12:55:00,34.09,34.1,34.03,34.09,1800.0,30.2687,30.2775,30.2154,30.2687,1800.0
2011-08-17 13:00:00,34.04,34.1,33.98,34.09,10100.0,30.2243,30.2775,30.171,30.2687,10100.0
2011-08-17 13:05:00,34.09,34.09,33.96,34.03,2500.0,30.2687,30.2687,30.1532,30.2154,2500.0
2011-08-17 13:10:00,34.04,34.08,34.02,34.07,1100.0,30.2243,30.2598,30.2065,30.2509,1100.0
2011-08-17 13:15:00,34.08,34.11,34.07,34.11,2700.0,30.2598,30.2864,30.2509,30.2864,2700.0
2011-08-17 13:20:00,34.1,34.12,34.02,34.02,2400.0,30.2775,30.2953,30.2065,30.2065,2400.0
2011-08-17 13:25:00,34.01,34.01,33.97,34.0,1000.0,30.1976,30.1976,30.1621,30.1887,1000.0
2011-08-17 13:30:00,33.97,34.01,33.93,33.93,1000.0,30.1621,30.1976,30.1266,30.1266,1000.0
2011-08-17 13:35:00,33.93,33.96,33.91,33.96,1900.0,30.1266,30.1532,30.1088,30.1532,1900.0
2011-08-17 13:40:00,33.96,33.96,33.83,33.83,8500.0,30.1532,30.1532,30.0378,30.0378,8500.0
2011-08-17 13:45:00,33.83,33.86,33.83,33.86,1800.0,30.0378,30.0644,30.0378,30.0644,1800.0
2011-08-17 13:50:00,33.86,33.91,33.84,33.91,3200.0,30.0644,30.1088,30.0467,30.1088,3200.0
2011-08-17 13:55:00,33.93,33.93,33.86,33.88,900.0,30.1266,30.1266,30.0644,30.0822,900.0
2011-08-17 14:00:00,33.85,33.89,33.85,33.86,5100.0,30.0556,30.0911,30.0556,30.0644,5100.0
2011-08-17 14:05:00,33.85,33.87,33.82,33.84,1800.0,30.0556,30.0733,30.0289,30.0467,1800.0
2011-08-17 14:10:00,33.86,33.94,33.86,33.92,2600.0,30.0644,30.1355,30.0644,30.1177,2600.0
2011-08-17 14:15:00,33.92,33.96,33.89,33.96,4100.0,30.1177,30.1532,30.0911,30.1532,4100.0
2011-08-17 14:20:00,33.98,33.99,33.93,33.96,7700.0,30.171,30.1799,30.1266,30.1532,7700.0
2011-08-17 14:25:00,33.96,33.97,33.87,33.92,3600.0,30.1532,30.1621,30.0733,30.1177,3600.0
2011-08-17 14:30:00,33.91,33.92,33.85,33.85,5300.0,30.1088,30.1177,30.0556,30.0556,5300.0
2011-08-17 14:35:00,33.85,33.85,33.79,33.81,7600.0,30.0556,30.0556,30.0023,30.02,7600.0
2011-08-17 14:40:00,33.8,33.81,33.77,33.81,7100.0,30.0112,30.02,29.9845,30.02,7100.0
2011-08-17 14:45:00,33.81,33.81,33.76,33.81,7200.0,30.02,30.02,29.9756,30.02,7200.0
2011-08-17 14:50:00,33.81,33.84,33.79,33.84,7400.0,30.02,30.0467,30.0023,30.0467,7400.0
2011-08-17 14:55:00,33.85,33.86,33.81,33.84,31400.0,30.0556,30.0644,30.02,30.0467,31400.0
2011-08-17 15:00:00,33.84,33.89,33.81,33.87,13900.0,30.0467,30.0911,30.02,30.0733,13900.0
2011-08-17 15:05:00,33.87,33.94,33.87,33.94,7700.0,30.0733,30.1355,30.0733,30.1355,7700.0
2011-08-17 15:10:00,33.96,34.0,33.93,33.97,17300.0,30.1532,30.1887,30.1266,30.1621,17300.0
2011-08-17 15:15:00,33.97,33.99,33.93,33.95,7300.0,30.1621,30.1799,30.1266,30.1443,7300.0
2011-08-17 15:20:00,33.97,33.97,33.89,33.93,10800.0,30.1621,30.1621,30.0911,30.1266,10800.0
2011-08-17 15:25:00,33.94,33.94,33.92,33.94,3900.0,30.1355,30.1355,30.1177,30.1355,3900.0
2011-08-17 15:30:00,33.94,33.95,33.91,33.92,8200.0,30.1355,30.1443,30.1088,30.1177,8200.0
2011-08-17 15:35:00,33.92,33.95,33.91,33.94,10100.0,30.1177,30.1443,30.1088,30.1355,10100.0
2011-08-17 15:40:00,33.94,33.97,33.93,33.95,9500.0,30.1355,30.1621,30.1266,30.1443,9500.0
2011-08-17 15:45:00,33.95,34.0,33.95,33.98,12500.0,30.1443,30.1887,30.1443,30.171,12500.0
2011-08-17 15:50:00,33.99,34.02,33.97,34.01,13400.0,30.1799,30.2065,30.1621,30.1976,13400.0
2011-08-17 15:55:00,34.0,34.06,33.99,34.05,23600.0,30.1887,30.242,30.1799,30.2331,23600.0
2011-08-18 09:30:00,32.87,32.87,32.87,32.87,200.0,29.1854,29.1854,29.1854,29.1854,200.0
2011-08-18 09:35:00,32.96,32.96,32.63,32.73,13700.0,29.2653,29.2653,28.9723,29.0611,13700.0
2011-08-18 09:40:00,32.83,32.98,32.58,32.63,8400.0,29.1499,29.2831,28.9279,28.9723,8400.0
2011-08-18 09:45:00,32.62,32.7,32.55,32.69,7900.0,28.9634,29.0345,28.9013,29.0256,7900.0
2011-08-18 09:50:00,32.69,32.97,32.69,32.85,10100.0,29.0256,29.2742,29.0256,29.1677,10100.0
2011-08-18 09:55:00,32.84,32.91,32.77,32.91,14500.0,29.1588,29.2209,29.0966,29.2209,14500.0
2011-08-18 10:00:00,32.91,32.91,32.31,32.38,29600.0,29.2209,29.2209,28.6882,28.7503,29600.0
2011-08-18 10:05:00,32.37,32.37,32.08,32.17,31400.0,28.7415,28.7415,28.484,28.5639,31400.0
2011-08-18 10:10:00,32.17,32.21,32.09,32.17,13100.0,28.5639,28.5994,28.4928,28.5639,13100.0
2011-08-18 10:15:00,32.17,32.39,32.16,32.3,25800.0,28.5639,28.7592,28.555,28.6793,25800.0
2011-08-18 10:20:00,32.3,32.41,32.24,32.35,14100.0,28.6793,28.777,28.626,28.7237,14100.0
2011-08-18 10:25:00,32.35,32.45,32.33,32.42,5100.0,28.7237,28.8125,28.7059,28.7859,5100.0
2011-08-18 10:30:00,32.44,32.55,32.4,32.46,8800.0,28.8036,28.9013,28.7681,28.8214,8800.0
2011-08-18 10:35:00,32.45,32.51,32.41,32.42,6500.0,28.8125,28.8658,28.777,28.7859,6500.0
2011-08-18 10:40:00,32.42,32.44,32.33,32.43,10700.0,28.7859,28.8036,28.7059,28.7947,10700.0
2011-08-18 10:45:00,32.4,32.54,32.39,32.52,12000.0,28.7681,28.8924,28.7592,28.8746,12000.0
2011-08-18 10:50:00,32.54,32.6,32.5,32.56,16200.0,28.8924,28.9457,28.8569,28.9102,16200.0
2011-08-18 10:55:00,32.55,32.61,32.51,32.61,6200.0,28.9013,28.9546,28.8658,28.9546,6200.0
2011-08-18 11:00:00,32.59,32.61,32.51,32.52,7600.0,28.9368,28.9546,28.8658,28.8746,7600.0
2011-08-18 11:05:00,32.52,32.6,32.49,32.51,5000.0,28.8746,28.9457,28.848,28.8658,5000.0
2011-08-18 11:10:00,32.49,32.54,32.46,32.49,6000.0,28.848,28.8924,28.8214,28.848,6000.0
2011-08-18 11:15:00,32.48,32.56,32.45,32.55,4500.0,28.8391,28.9102,28.8125,28.9013,4500.0
2011-08-18 11:20:00,32.55,32.55,32.45,32.45,11600.0,28.9013,28.9013,28.8125,28.8125,11600.0
2011-08-18 11:25:00,32.43,32.47,32.36,32.36,14200.0,28.7947,28.8302,28.7326,28.7326,14200.0
2011-08-18 11:30:00,32.37,32.51,32.37,32.4,18300.0,28.7415,28.8658,28.7415,28.7681,18300.0
2011-08-18 11:35:00,32.42,32.45,32.4,32.45,14900.0,28.7859,28.8125,28.7681,28.8125,14900.0
2011-08-18 11:40:00,32.44,32.49,32.38,32.45,14300.0,28.8036,28.848,28.7503,28.8125,14300.0
2011-08-18 11:45:00,32.45,32.51,32.43,32.5,18500.0,28.8125,28.8658,28.7947,28.8569,18500.0
2011-08-18 11:50:00,32.48,32.49,32.41,32.43,84100.0,28.8391,28.848,28.777,28.7947,84100.0
2011-08-18 11:55:00,32.44,32.46,32.41,32.45,44300.0,28.8036,28.8214,28.777,28.8125,44300.0
2011-08-18 12:00:00,32.47,32.47,32.4,32.44,16600.0,28.8302,28.8302,28.7681,28.8036,16600.0
2011-08-18 12:05:00,32.44,32.46,32.39,32.42,6200.0,28.8036,28.8214,28.7592,28.7859,6200.0
2011-08-18 12:10:00,32.41,32.49,32.41,32.46,4000.0,28.777,28.848,28.777,28.8214,4000.0
2011-08-18 12:15:00,32.44,32.45,32.42,32.44,3200.0,28.8036,28.8125,28.7859,28.8036,3200.0
2011-08-18 12:20:00,32.44,32.51,32.43,32.46,13200.0,28.8036,28.8658,28.7947,28.8214,13200.0
2011-08-18 12:25:00,32.48,32.48,32.43,32.43,2900.0,28.8391,28.8391,28.7947,28.7947,2900.0
2011-08-18 12:30:00,32.44,32.44,32.36,32.37,6900.0,28.8036,28.8036,28.7326,28.7415,6900.0
2011-08-18 12:35:00,32.37,32.38,32.34,32.36,8100.0,28.7415,28.7503,28.7148,28.7326,8100.0
2011-08-18 12:40:00,32.35,32.38,32.34,32.37,3300.0,28.7237,28.7503,28.7148,28.7415,3300.0
2011-08-18 12:45:00,32.35,32.37,32.31,32.34,8700.0,28.7237,28.7415,28.6882,28.7148,8700.0
2011-08-18 12:50:00,32.34,32.35,32.32,32.33,3000.0,28.7148,28.7237,28.6971,28.7059,3000.0
2011-08-18 12:55:00,32.33,32.36,32.3,32.32,3700.0,28.7059,28.7326,28.6793,28.6971,3700.0
2011-08-18 13:00:00,32.31,32.34,32.29,32.32,4100.0,28.6882,28.7148,28.6704,28.6971,4100.0
2011-08-18 13:05:00,32.32,32.34,32.27,32.29,7400.0,28.6971,28.7148,28.6527,28.6704,7400.0
2011-08-18 13:10:00,32.29,32.3,32.25,32.29,7700.0,28.6704,28.6793,28.6349,28.6704,7700.0
2011-08-18 13:15:00,32.28,32.31,32.25,32.3,7300.0,28.6615,28.6882,28.6349,28.6793,7300.0
2011-08-18 13:20:00,32.29,32.3,32.26,32.26,9100.0,28.6704,28.6793,28.6438,28.6438,9100.0
2011-08-18 13:25:00,32.3,32.3,32.17,32.2,13900.0,28.6793,28.6793,28.5639,28.5905,13900.0
2011-08-18 13:30:00,32.2,32.21,32.07,32.11,6700.0,28.5905,28.5994,28.4751,28.5106,6700.0
2011-08-18 13:35:00,32.09,32.12,32.01,32.01,6100.0,28.4928,28.5195,28.4218,28.4218,6100.0
2011-08-18 13:40:00,32.0,32.09,32.0,32.06,10700.0,28.4129,28.4928,28.4129,28.4662,10700.0
2011-08-18 13:45:00,32.06,32.12,32.05,32.12,5300.0,28.4662,28.5195,28.4573,28.5195,5300.0
2011-08-18 13:50:00,32.12,32.12,32.06,32.06,9900.0,28.5195,28.5195,28.4662,28.4662,9900.0
2011-08-18 13:55:00,32.06,32.06,32.0,32.03,6100.0,28.4662,28.4662,28.4129,28.4396,6100.0
2011-08-18 14:00:00,32.03,32.24,32.02,32.19,26800.0,28.4396,28.626,28.4307,28.5816,26800.0
2011-08-18 14:05:00,32.18,32.18,32.02,32.04,9100.0,28.5728,28.5728,28.4307,28.4484,9100.0
2011-08-18 14:10:00,32.03,32.06,32.01,32.06,7200.0,28.4396,28.4662,28.4218,28.4662,7200.0
2011-08-18 14:15:00,32.06,32.17,32.06,32.12,11300.0,28.4662,28.5639,28.4662,28.5195,11300.0
2011-08-18 14:20:00,32.13,32.18,32.09,32.16,9800.0,28.5284,28.5728,28.4928,28.555,9800.0
2011-08-18 14:25:00,32.18,32.19,32.1,32.11,7700.0,28.5728,28.5816,28.5017,28.5106,7700.0
2011-08-18 14:30:00,32.1,32.13,32.07,32.13,17600.0,28.5017,28.5284,28.4751,28.5284,17600.0
2011-08-18 14:35:00,32.13,32.19,32.12,32.14,15700.0,28.5284,28.5816,28.5195,28.5372,15700.0
2011-08-18 14:40:00,32.13,32.14,32.1,32.14,7800.0,28.5284,28.5372,28.5017,28.5372,7800.0
2011-08-18 14:45:00,32.14,32.15,32.09,32.1,8200.0,28.5372,28.5461,28.4928,28.5017,8200.0
2011-08-18 14:50:00,32.11,32.12,32.02,32.05,9800.0,28.5106,28.5195,28.4307,28.4573,9800.0
2011-08-18 14:55:00,32.05,32.09,32.0,32.0,11200.0,28.4573,28.4928,28.4129,28.4129,11200.0
2011-08-18 15:00:00,32.0,32.02,31.95,31.98,19900.0,28.4129,28.4307,28.3685,28.3952,19900.0
2011-08-18 15:05:00,31.98,32.08,31.98,32.03,118800.0,28.3952,28.484,28.3952,28.4396,118800.0
2011-08-18 15:10:00,32.04,32.11,32.02,32.07,18100.0,28.4484,28.5106,28.4307,28.4751,18100.0
2011-08-18 15:15:00,32.07,32.1,32.05,32.08,100600.0,28.4751,28.5017,28.4573,28.484,100600.0
2011-08-18 15:20:00,32.09,32.12,32.05,32.1,86800.0,28.4928,28.5195,28.4573,28.5017,86800.0
2011-08-18 15:25:00,32.1,32.22,32.08,32.22,40000.0,28.5017,28.6083,28.484,28.6083,40000.0
2011-08-18 15:30:00,32.22,32.26,32.17,32.22,21700.0,28.6083,28.6438,28.5639,28.6083,21700.0
2011-08-18 15:35:00,32.2,32.2,32.1,32.12,18500.0,28.5905,28.5905,28.5017,28.5195,18500.0
2011-08-18 15:40:00,32.12,32.13,31.99,32.01,105800.0,28.5195,28.5284,28.4041,28.4218,105800.0
2011-08-18 15:45:00,32.01,32.1,31.97,32.05,46800.0,28.4218,28.5017,28.3863,28.4573,46800.0
2011-08-18 15:50:00,32.05,32.34,32.04,32.31,54600.0,28.4573,28.7148,28.4484,28.6882,54600.0
2011-08-18 15:55:00,32.31,32.33,32.17,32.22,72700.0,28.6882,28.7059,28.5639,28.6083,72700.0
2011-08-19 09:30:00,31.65,31.8,31.2,31.8,11100.0,28.1022,28.2354,27.7026,28.2354,11100.0
2011-08-19 09:35:00,31.81,32.21,31.75,32.21,3200.0,28.2442,28.5994,28.191,28.5994,3200.0
2011-08-19 09:40:00,32.19,32.26,32.13,32.17,7500.0,28.5816,28.6438,28.5284,28.5639,7500.0
2011-08-19 09:45:00,32.19,32.19,31.93,31.93,9600.0,28.5816,28.5816,28.3508,28.3508,9600.0
2011-08-19 09:50:00,31.91,32.09,31.88,32.07,31800.0,28.333,28.4928,28.3064,28.4751,31800.0
2011-08-19 09:55:00,32.07,32.29,32.06,32.28,8100.0,28.4751,28.6704,28.4662,28.6615,8100.0
2011-08-19 10:00:00,32.28,32.42,32.26,32.41,7900.0,28.6615,28.7859,28.6438,28.777,7900.0
2011-08-19 10:05:00,32.41,32.42,32.32,32.39,2600.0,28.777,28.7859,28.6971,28.7592,2600.0
2011-08-19 10:10:00,32.39,32.42,32.34,32.38,2600.0,28.7592,28.7859,28.7148,28.7503,2600.0
2011-08-19 10:15:00,32.35,32.54,32.35,32.46,7200.0,28.7237,28.8924,28.7237,28.8214,7200.0
2011-08-19 10:20:00,32.45,32.53,32.41,32.46,6800.0,28.8125,28.8835,28.777,28.8214,6800.0
2011-08-19 10:25:00,32.45,32.61,32.45,32.52,11000.0,28.8125,28.9546,28.8125,28.8746,11000.0
2011-08-19 10:30:00,32.49,32.55,32.4,32.41,7500.0,28.848,28.9013,28.7681,28.777,7500.0
2011-08-19 10:35:00,32.39,32.39,32.18,32.21,4000.0,28.7592,28.7592,28.5728,28.5994,4000.0
2011-08-19 10:40:00,32.25,32.28,32.17,32.2,9400.0,28.6349,28.6615,28.5639,28.5905,9400.0
2011-08-19 10:45:00,32.19,32.24,32.08,32.19,8300.0,28.5816,28.626,28.484,28.5816,8300.0
2011-08-19 10:50:00,32.23,32.27,32.19,32.27,8500.0,28.6172,28.6527,28.5816,28.6527,8500.0
2011-08-19 10:55:00,32.25,32.31,32.25,32.25,6200.0,28.6349,28.6882,28.6349,28.6349,6200.0
2011-08-19 11:00:00,32.24,32.31,32.2,32.21,8800.0,28.626,28.6882,28.5905,28.5994,8800.0
2011-08-19 11:05:00,32.18,32.18,32.01,32.04,3300.0,28.5728,28.5728,28.4218,28.4484,3300.0
2011-08-19 11:10:00,32.02,32.08,32.02,32.04,11500.0,28.4307,28.484,28.4307,28.4484,11500.0
2011-08-19 11:15:00,32.03,32.04,31.99,31.99,3200.0,28.4396,28.4484,28.4041,28.4041,3200.0
2011-08-19 11:20:00,32.0,32.05,31.97,32.05,3500.0,28.4129,28.4573,28.3863,28.4573,3500.0
2011-08-19 11:25:00,32.06,32.06,32.0,32.0,1600.0,28.4662,28.4662,28.4129,28.4129,1600.0
2011-08-19 11:30:00,32.01,32.05,32.01,32.04,1800.0,28.4218,28.4573,28.4218,28.4484,1800.0
2011-08-19 11:35:00,32.02,32.02,31.9,31.95,3000.0,28.4307,28.4307,28.3241,28.3685,3000.0
2011-08-19 11:40:00,31.95,32.07,31.95,32.07,2100.0,28.3685,28.4751,28.3685,28.4751,2100.0
2011-08-19 11:45:00,32.05,32.05,31.96,31.98,900.0,28.4573,28.4573,28.3774,28.3952,900.0
2011-08-19 11:50:00,31.98,32.07,31.98,32.06,2900.0,28.3952,28.4751,28.3952,28.4662,2900.0
2011-08-19 11:55:00,32.04,32.09,32.02,32.09,3800.0,28.4484,28.4928,28.4307,28.4928,3800.0
2011-08-19 12:00:00,32.11,32.11,32.04,32.04,3400.0,28.5106,28.5106,28.4484,28.4484,3400.0
2011-08-19 12:05:00,32.04,32.08,32.04,32.08,1600.0,28.4484,28.484,28.4484,28.484,1600.0
2011-08-19 12:10:00,32.03,32.04,31.99,32.03,2100.0,28.4396,28.4484,28.4041,28.4396,2100.0
2011-08-19 12:15:00,32.03,32.04,31.99,32.0,5400.0,28.4396,28.4484,28.4041,28.4129,5400.0
2011-08-19 12:20:00,32.0,32.0,31.93,31.95,1800.0,28.4129,28.4129,28.3508,28.3685,1800.0
2011-08-19 12:25:00,31.95,32.01,31.95,31.99,4100.0,28.3685,28.4218,28.3685,28.4041,4100.0
2011-08-19 12:30:00,32.01,32.01,31.96,31.98,5500.0,28.4218,28.4218,28.3774,28.3952,5500.0
2011-08-19 12:35:00,31.99,32.01,31.95,31.95,1400.0,28.4041,28.4218,28.3685,28.3685,1400.0
2011-08-19 12:40:00,31.92,31.96,31.92,31.95,1800.0,28.3419,28.3774,28.3419,28.3685,1800.0
2011-08-19 12:45:00,31.96,32.02,31.96,32.02,1600.0,28.3774,28.4307,28.3774,28.4307,1600.0
2011-08-19 12:50:00,32.0,32.04,32.0,32.02,4000.0,28.4129,28.4484,28.4129,28.4307,4000.0
2011-08-19 12:55:00,32.02,32.02,31.94,31.94,400.0,28.4307,28.4307,28.3597,28.3597,400.0
2011-08-19 13:00:00,31.93,31.95,31.88,31.89,2200.0,28.3508,28.3685,28.3064,28.3153,2200.0
2011-08-19 13:05:00,31.91,31.95,31.91,31.95,1700.0,28.333,28.3685,28.333,28.3685,1700.0
2011-08-19 13:10:00,31.95,31.96,31.9,31.9,1500.0,28.3685,28.3774,28.3241,28.3241,1500.0
2011-08-19 13:15:00,31.89,31.92,31.84,31.86,4400.0,28.3153,28.3419,28.2709,28.2886,4400.0
2011-08-19 13:20:00,31.86,31.93,31.85,31.91,5200.0,28.2886,28.3508,28.2797,28.333,5200.0
2011-08-19 13:25:00,31.88,31.91,31.86,31.9,1800.0,28.3064,28.333,28.2886,28.3241,1800.0
2011-08-19 13:30:00,31.9,31.9,31.8,31.81,7600.0,28.3241,28.3241,28.2354,28.2442,7600.0
2011-08-19 13:35:00,31.82,31.85,31.8,31.81,4700.0,28.2531,28.2797,28.2354,28.2442,4700.0
2011-08-19 13:40:00,31.81,31.81,31.72,31.74,7400.0,28.2442,28.2442,28.1643,28.1821,7400.0
2011-08-19 13:45:00,31.74,31.82,31.71,31.77,7900.0,28.1821,28.2531,28.1554,28.2087,7900.0
2011-08-19 13:50:00,31.77,31.77,31.69,31.69,1500.0,28.2087,28.2087,28.1377,28.1377,1500.0
2011-08-19 13:55:00,31.7,31.75,31.69,31.71,4100.0,28.1466,28.191,28.1377,28.1554,4100.0
2011-08-19 14:00:00,31.72,31.73,31.67,31.67,11500.0,28.1643,28.1732,28.1199,28.1199,11500.0
2011-08-19 14:05:00,31.64,31.66,31.57,31.63,2600.0,28.0933,28.111,28.0311,28.0844,2600.0
2011-08-19 14:10:00,31.63,31.68,31.6,31.68,6500.0,28.0844,28.1288,28.0578,28.1288,6500.0
2011-08-19 14:15:00,31.68,31.73,31.5,31.5,6000.0,28.1288,28.1732,27.969,27.969,6000.0
2011-08-19 14:20:00,31.54,31.54,31.4,31.42,9300.0,28.0045,28.0045,27.8802,27.8979,9300.0
2011-08-19 14:25:00,31.44,31.47,31.42,31.46,6800.0,27.9157,27.9423,27.8979,27.9335,6800.0
2011-08-19 14:30:00,31.46,31.48,31.39,31.39,2700.0,27.9335,27.9512,27.8713,27.8713,2700.0
2011-08-19 14:35:00,31.41,31.52,31.37,31.5,9400.0,27.8891,27.9867,27.8536,27.969,9400.0
2011-08-19 14:40:00,31.51,31.56,31.46,31.54,23600.0,27.9779,28.0223,27.9335,28.0045,23600.0
2011-08-19 14:45:00,31.54,31.54,31.41,31.41,17800.0,28.0045,28.0045,27.8891,27.8891,17800.0
2011-08-19 14:50:00,31.41,31.45,31.31,31.37,11100.0,27.8891,27.9246,27.8003,27.8536,11100.0
2011-08-19 14:55:00,31.36,31.42,31.34,31.36,7400.0,27.8447,27.8979,27.8269,27.8447,7400.0
2011-08-19 15:00:00,31.36,31.42,31.32,31.4,12400.0,27.8447,27.8979,27.8092,27.8802,12400.0
2011-08-19 15:05:00,31.38,31.42,31.33,31.34,28700.0,27.8624,27.8979,27.818,27.8269,28700.0
2011-08-19 15:10:00,31.36,31.43,31.28,31.3,21100.0,27.8447,27.9068,27.7736,27.7914,21100.0
2011-08-19 15:15:00,31.31,31.34,31.24,31.34,11600.0,27.8003,27.8269,27.7381,27.8269,11600.0
2011-08-19 15:20:00,31.35,31.49,31.35,31.42,11900.0,27.8358,27.9601,27.8358,27.8979,11900.0
2011-08-19 15:25:00,31.42,31.45,31.34,31.42,18800.0,27.8979,27.9246,27.8269,27.8979,18800.0
2011-08-19 15:30:00,31.44,31.44,31.34,31.34,11800.0,27.9157,27.9157,27.8269,27.8269,11800.0
2011-08-19 15:35:00,31.34,31.37,31.29,31.33,12900.0,27.8269,27.8536,27.7825,27.818,12900.0
2011-08-19 15:40:00,31.33,31.34,31.26,31.32,21000.0,27.818,27.8269,27.7559,27.8092,21000.0
2011-08-19 15:45:00,31.31,31.4,31.27,31.4,22100.0,27.8003,27.8802,27.7648,27.8802,22100.0
2011-08-19 15:50:00,31.4,31.44,31.3,31.34,31000.0,27.8802,27.9157,27.7914,27.8269,31000.0
2011-08-19 15:55:00,31.33,31.39,31.26,31.3,49900.0,27.818,27.8713,27.7559,27.7914,49900.0
2011-08-22 09:30:00,32.15,32.15,31.87,31.87,4500.0,28.5461,28.5461,28.2975,28.2975,4500.0
2011-08-22 09:35:00,31.91,31.96,31.82,31.84,3900.0,28.333,28.3774,28.2531,28.2709,3900.0
2011-08-22 09:40:00,31.85,31.92,31.71,31.74,5000.0,28.2797,28.3419,28.1554,28.1821,5000.0
2011-08-22 09:45:00,31.74,31.76,31.64,31.69,3200.0,28.1821,28.1998,28.0933,28.1377,3200.0
2011-08-22 09:50:00,31.74,31.8,31.74,31.74,4400.0,28.1821,28.2354,28.1821,28.1821,4400.0
2011-08-22 09:55:00,31.8,31.86,31.76,31.79,2500.0,28.2354,28.2886,28.1998,28.2265,2500.0
2011-08-22 10:00:00,31.81,31.89,31.79,31.82,3900.0,28.2442,28.3153,28.2265,28.2531,3900.0
2011-08-22 10:05:00,31.79,31.79,31.71,31.71,4200.0,28.2265,28.2265,28.1554,28.1554,4200.0
2011-08-22 10:10:00,31.71,31.76,31.7,31.76,2400.0,28.1554,28.1998,28.1466,28.1998,2400.0
2011-08-22 10:15:00,31.76,31.83,31.7,31.83,3300.0,28.1998,28.262,28.1466,28.262,3300.0
2011-08-22 10:20:00,31.84,31.86,31.79,31.85,1300.0,28.2709,28.2886,28.2265,28.2797,1300.0
2011-08-22 10:25:00,31.85,31.97,31.81,31.81,2600.0,28.2797,28.3863,28.2442,28.2442,2600.0
2011-08-22 10:30:00,31.84,31.86,31.78,31.78,1100.0,28.2709,28.2886,28.2176,28.2176,1100.0
2011-08-22 10:35:00,31.76,31.76,31.63,31.68,3800.0,28.1998,28.1998,28.0844,28.1288,3800.0
2011-08-22 10:40:00,31.66,31.66,31.61,31.63,2800.0,28.111,28.111,28.0666,28.0844,2800.0
2011-08-22 10:45:00,31.64,31.73,31.63,31.71,2500.0,28.0933,28.1732,28.0844,28.1554,2500.0
2011-08-22 10:50:00,31.71,31.77,31.57,31.57,4200.0,28.1554,28.2087,28.0311,28.0311,4200.0
2011-08-22 10:55:00,31.56,31.58,31.5,31.5,3400.0,28.0223,28.04,27.969,27.969,3400.0
2011-08-22 11:00:00,31.49,31.54,31.46,31.53,3100.0,27.9601,28.0045,27.9335,27.9956,3100.0
2011-08-22 11:05:00,31.5,31.5,31.45,31.5,5300.0,27.969,27.969,27.9246,27.969,5300.0
2011-08-22 11:10:00,31.51,31.54,31.42,31.49,6400.0,27.9779,28.0045,27.8979,27.9601,6400.0
2011-08-22 11:15:00,31.49,31.55,31.45,31.47,3900.0,27.9601,28.0134,27.9246,27.9423,3900.0
2011-08-22 11:20:00,31.47,31.47,31.41,31.41,3300.0,27.9423,27.9423,27.8891,27.8891,3300.0
2011-08-22 11:25:00,31.42,31.44,31.4,31.43,1900.0,27.8979,27.9157,27.8802,27.9068,1900.0
2011-08-22 11:30:00,31.43,31.46,31.4,31.42,7600.0,27.9068,27.9335,27.8802,27.8979,7600.0
2011-08-22 11:35:00,31.41,31.41,31.23,31.23,5900.0,27.8891,27.8891,27.7292,27.7292,5900.0
2011-08-22 11:40:00,31.25,31.25,31.11,31.15,4000.0,27.747,27.747,27.6227,27.6582,4000.0
2011-08-22 11:45:00,31.15,31.15,31.13,31.15,5900.0,27.6582,27.6582,27.6405,27.6582,5900.0
2011-08-22 11:50:00,31.16,31.16,31.04,31.07,6100.0,27.6671,27.6671,27.5605,27.5872,6100.0
2011-08-22 11:55:00,31.06,31.09,30.98,31.08,6300.0,27.5783,27.6049,27.5073,27.5961,6300.0
2011-08-22 12:00:00,31.1,31.13,31.09,31.11,2500.0,27.6138,27.6405,27.6049,27.6227,2500.0
2011-08-22 12:05:00,31.11,31.25,31.1,31.24,4500.0,27.6227,27.747,27.6138,27.7381,4500.0
2011-08-22 12:10:00,31.23,31.28,31.22,31.28,1600.0,27.7292,27.7736,27.7204,27.7736,1600.0
2011-08-22 12:15:00,31.27,31.29,31.22,31.26,2600.0,27.7648,27.7825,27.7204,27.7559,2600.0
2011-08-22 12:20:00,31.28,31.4,31.27,31.27,4000.0,27.7736,27.8802,27.7648,27.7648,4000.0
2011-08-22 12:25:00,31.29,31.34,31.26,31.27,3900.0,27.7825,27.8269,27.7559,27.7648,3900.0
2011-08-22 12:30:00,31.27,31.32,31.2,31.21,1800.0,27.7648,27.8092,27.7026,27.7115,1800.0
2011-08-22 12:35:00,31.17,31.29,31.17,31.24,1800.0,27.676,27.7825,27.676,27.7381,1800.0
2011-08-22 12:40:00,31.24,31.31,31.23,31.31,2700.0,27.7381,27.8003,27.7292,27.8003,2700.0
2011-08-22 12:45:00,31.31,31.41,31.31,31.41,3500.0,27.8003,27.8891,27.8003,27.8891,3500.0
2011-08-22 12:50:00,31.4,31.5,31.34,31.5,2300.0,27.8802,27.969,27.8269,27.969,2300.0
2011-08-22 12:55:00,31.48,31.55,31.48,31.53,3900.0,27.9512,28.0134,27.9512,27.9956,3900.0
2011-08-22 13:00:00,31.53,31.56,31.47,31.56,2300.0,27.9956,28.0223,27.9423,28.0223,2300.0
2011-08-22 13:05:00,31.53,31.55,31.5,31.53,3700.0,27.9956,28.0134,27.969,27.9956,3700.0
2011-08-22 13:10:00,31.5,31.5,31.42,31.42,4200.0,27.969,27.969,27.8979,27.8979,4200.0
2011-08-22 13:15:00,31.42,31.48,31.42,31.45,3700.0,27.8979,27.9512,27.8979,27.9246,3700.0
2011-08-22 13:20:00,31.47,31.52,31.46,31.48,4400.0,27.9423,27.9867,27.9335,27.9512,4400.0
2011-08-22 13:25:00,31.46,31.46,31.35,31.35,9800.0,27.9335,27.9335,27.8358,27.8358,9800.0
2011-08-22 13:30:00,31.37,31.43,31.36,31.38,9900.0,27.8536,27.9068,27.8447,27.8624,9900.0
2011-08-22 13:35:00,31.37,31.37,31.29,31.29,4300.0,27.8536,27.8536,27.7825,27.7825,4300.0
2011-08-22 13:40:00,31.33,31.45,31.33,31.41,4700.0,27.818,27.9246,27.818,27.8891,4700.0
2011-08-22 13:45:00,31.38,31.38,31.32,31.32,3500.0,27.8624,27.8624,27.8092,27.8092,3500.0
2011-08-22 13:50:00,31.3,31.33,31.24,31.24,3300.0,27.7914,27.818,27.7381,27.7381,3300.0
2011-08-22 13:55:00,31.24,31.37,31.24,31.37,3500.0,27.7381,27.8536,27.7381,27.8536,3500.0
2011-08-22 14:00:00,31.37,31.41,31.33,31.37,5500.0,27.8536,27.8891,27.818,27.8536,5500.0
2011-08-22 14:05:00,31.39,31.44,31.34,31.35,3600.0,27.8713,27.9157,27.8269,27.8358,3600.0
2011-08-22 14:10:00,31.34,31.39,31.34,31.36,3700.0,27.8269,27.8713,27.8269,27.8447,3700.0
2011-08-22 14:15:00,31.36,31.46,31.32,31.32,5400.0,27.8447,27.9335,27.8092,27.8092,5400.0
2011-08-22 14:20:00,31.32,31.4,31.32,31.32,6300.0,27.8092,27.8802,27.8092,27.8092,6300.0
2011-08-22 14:25:00,31.34,31.37,31.27,31.35,2400.0,27.8269,27.8536,27.7648,27.8358,2400.0
2011-08-22 14:30:00,31.33,31.43,31.32,31.4,10500.0,27.818,27.9068,27.8092,27.8802,10500.0
2011-08-22 14:35:00,31.41,31.42,31.35,31.36,3700.0,27.8891,27.8979,27.8358,27.8447,3700.0
2011-08-22 14:40:00,31.36,31.45,31.36,31.43,4900.0,27.8447,27.9246,27.8447,27.9068,4900.0
2011-08-22 14:45:00,31.41,31.43,31.4,31.43,4400.0,27.8891,27.9068,27.8802,27.9068,4400.0
2011-08-22 14:50:00,31.4,31.43,31.35,31.35,4900.0,27.8802,27.9068,27.8358,27.8358,4900.0
2011-08-22 14:55:00,31.36,31.37,31.31,31.31,5200.0,27.8447,27.8536,27.8003,27.8003,5200.0
2011-08-22 15:00:00,31.32,31.33,31.27,31.29,11000.0,27.8092,27.818,27.7648,27.7825,11000.0
2011-08-22 15:05:00,31.28,31.33,31.27,31.31,8800.0,27.7736,27.818,27.7648,27.8003,8800.0
2011-08-22 15:10:00,31.3,31.41,31.28,31.38,9800.0,27.7914,27.8891,27.7736,27.8624,9800.0
2011-08-22 15:15:00,31.37,31.41,31.35,31.35,5900.0,27.8536,27.8891,27.8358,27.8358,5900.0
2011-08-22 15:20:00,31.36,31.44,31.35,31.4,8800.0,27.8447,27.9157,27.8358,27.8802,8800.0
2011-08-22 15:25:00,31.43,31.43,31.37,31.39,6700.0,27.9068,27.9068,27.8536,27.8713,6700.0
2011-08-22 15:30:00,31.39,31.42,31.37,31.37,7700.0,27.8713,27.8979,27.8536,27.8536,7700.0
2011-08-22 15:35:00,31.38,31.48,31.37,31.41,11900.0,27.8624,27.9512,27.8536,27.8891,11900.0
2011-08-22 15:40:00,31.4,31.49,31.39,31.49,10900.0,27.8802,27.9601,27.8713,27.9601,10900.0
2011-08-22 15:45:00,31.49,31.55,31.4,31.43,19700.0,27.9601,28.0134,27.8802,27.9068,19700.0
2011-08-22 15:50:00,31.43,31.43,31.28,31.36,17800.0,27.9068,27.9068,27.7736,27.8447,17800.0
2011-08-22 15:55:00,31.36,31.43,31.35,31.4,55400.0,27.8447,27.9068,27.8358,27.8802,55400.0
2011-08-23 09:30:00,31.6,31.68,31.47,31.63,9400.0,28.0578,28.1288,27.9423,28.0844,9400.0
2011-08-23 09:35:00,31.63,31.63,31.49,31.49,6500.0,28.0844,28.0844,27.9601,27.9601,6500.0
2011-08-23 09:40:00,31.44,31.6,31.43,31.59,4700.0,27.9157,28.0578,27.9068,28.0489,4700.0
2011-08-23 09:45:00,31.54,31.75,31.54,31.75,4300.0,28.0045,28.191,28.0045,28.191,4300.0
2011-08-23 09:50:00,31.75,31.81,31.68,31.75,6400.0,28.191,28.2442,28.1288,28.191,6400.0
2011-08-23 09:55:00,31.76,31.95,31.76,31.82,5400.0,28.1998,28.3685,28.1998,28.2531,5400.0
2011-08-23 10:00:00,31.82,32.06,31.82,32.04,7900.0,28.2531,28.4662,28.2531,28.4484,7900.0
2011-08-23 10:05:00,32.02,32.2,32.02,32.19,4200.0,28.4307,28.5905,28.4307,28.5816,4200.0
2011-08-23 10:10:00,32.21,32.21,32.1,32.13,3100.0,28.5994,28.5994,28.5017,28.5284,3100.0
2011-08-23 10:15:00,32.13,32.13,32.06,32.06,800.0,28.5284,28.5284,28.4662,28.4662,800.0
2011-08-23 10:20:00,32.07,32.07,32.0,32.04,2400.0,28.4751,28.4751,28.4129,28.4484,2400.0
2011-08-23 10:25:00,32.02,32.21,32.02,32.21,2700.0,28.4307,28.5994,28.4307,28.5994,2700.0
2011-08-23 10:30:00,32.16,32.16,32.09,32.09,900.0,28.555,28.555,28.4928,28.4928,900.0
2011-08-23 10:35:00,32.12,32.22,32.11,32.14,3900.0,28.5195,28.6083,28.5106,28.5372,3900.0
2011-08-23 10:40:00,32.2,32.3,32.19,32.22,5700.0,28.5905,28.6793,28.5816,28.6083,5700.0
2011-08-23 10:45:00,32.26,32.26,32.21,32.21,700.0,28.6438,28.6438,28.5994,28.5994,700.0
2011-08-23 10:50:00,32.24,32.3,32.11,32.14,4800.0,28.626,28.6793,28.5106,28.5372,4800.0
2011-08-23 10:55:00,32.1,32.13,32.0,32.02,4100.0,28.5017,28.5284,28.4129,28.4307,4100.0
2011-08-23 11:00:00,32.04,32.17,32.03,32.08,2800.0,28.4484,28.5639,28.4396,28.484,2800.0
2011-08-23 11:05:00,32.09,32.14,32.05,32.09,1900.0,28.4928,28.5372,28.4573,28.4928,1900.0
2011-08-23 11:10:00,32.09,32.11,32.05,32.1,6200.0,28.4928,28.5106,28.4573,28.5017,6200.0
2011-08-23 11:15:00,32.11,32.18,32.07,32.16,7100.0,28.5106,28.5728,28.4751,28.555,7100.0
2011-08-23 11:20:00,32.17,32.17,32.06,32.12,3800.0,28.5639,28.5639,28.4662,28.5195,3800.0
2011-08-23 11:25:00,32.12,32.28,32.11,32.22,14300.0,28.5195,28.6615,28.5106,28.6083,14300.0
2011-08-23 11:30:00,32.22,32.22,32.18,32.21,1300.0,28.6083,28.6083,28.5728,28.5994,1300.0
2011-08-23 11:35:00,32.21,32.39,32.21,32.39,3400.0,28.5994,28.7592,28.5994,28.7592,3400.0
2011-08-23 11:40:00,32.36,32.37,32.32,32.37,3400.0,28.7326,28.7415,28.6971,28.7415,3400.0
2011-08-23 11:45:00,32.38,32.43,32.38,32.39,3900.0,28.7503,28.7947,28.7503,28.7592,3900.0
2011-08-23 11:50:00,32.4,32.55,32.4,32.53,7200.0,28.7681,28.9013,28.7681,28.8835,7200.0
2011-08-23 11:55:00,32.54,32.59,32.5,32.5,5500.0,28.8924,28.9368,28.8569,28.8569,5500.0
2011-08-23 12:00:00,32.53,32.58,32.5,32.5,3700.0,28.8835,28.9279,28.8569,28.8569,3700.0
2011-08-23 12:05:00,32.52,32.61,32.51,32.55,5600.0,28.8746,28.9546,28.8658,28.9013,5600.0
2011-08-23 12:10:00,32.55,32.59,32.51,32.53,3600.0,28.9013,28.9368,28.8658,28.8835,3600.0
2011-08-23 12:15:00,32.54,32.6,32.43,32.43,7000.0,28.8924,28.9457,28.7947,28.7947,7000.0
2011-08-23 12:20:00,32.43,32.44,32.36,32.41,6800.0,28.7947,28.8036,28.7326,28.777,6800.0
2011-08-23 12:25:00,32.39,32.42,32.37,32.41,3200.0,28.7592,28.7859,28.7415,28.777,3200.0
2011-08-23 12:30:00,32.4,32.44,32.38,32.4,6100.0,28.7681,28.8036,28.7503,28.7681,6100.0
2011-08-23 12:35:00,32.41,32.47,32.41,32.44,4800.0,28.777,28.8302,28.777,28.8036,4800.0
2011-08-23 12:40:00,32.46,32.51,32.43,32.48,6900.0,28.8214,28.8658,28.7947,28.8391,6900.0
2011-08-23 12:45:00,32.48,32.48,32.41,32.46,4700.0,28.8391,28.8391,28.777,28.8214,4700.0
2011-08-23 12:50:00,32.47,32.59,32.47,32.57,7300.0,28.8302,28.9368,28.8302,28.919,7300.0
2011-08-23 12:55:00,32.55,32.57,32.54,32.55,1600.0,28.9013,28.919,28.8924,28.9013,1600.0
2011-08-23 13:00:00,32.55,32.6,32.55,32.59,2900.0,28.9013,28.9457,28.9013,28.9368,2900.0
2011-08-23 13:05:00,32.6,32.63,32.59,32.6,2600.0,28.9457,28.9723,28.9368,28.9457,2600.0
2011-08-23 13:10:00,32.6,32.6,32.53,32.53,1700.0,28.9457,28.9457,28.8835,28.8835,1700.0
2011-08-23 13:15:00,32.56,32.57,32.54,32.57,600.0,28.9102,28.919,28.8924,28.919,600.0
2011-08-23 13:20:00,32.56,32.56,32.5,32.5,1400.0,28.9102,28.9102,28.8569,28.8569,1400.0
2011-08-23 13:25:00,32.47,32.48,32.46,32.46,400.0,28.8302,28.8391,28.8214,28.8214,400.0
2011-08-23 13:30:00,32.47,32.52,32.42,32.42,6400.0,28.8302,28.8746,28.7859,28.7859,6400.0
2011-08-23 13:35:00,32.41,32.43,32.4,32.43,1300.0,28.777,28.7947,28.7681,28.7947,1300.0
2011-08-23 13:40:00,32.42,32.45,32.38,32.41,2200.0,28.7859,28.8125,28.7503,28.777,2200.0
2011-08-23 13:45:00,32.41,32.49,32.41,32.44,5100.0,28.777,28.848,28.777,28.8036,5100.0
2011-08-23 13:50:00,32.48,32.49,32.21,32.35,12100.0,28.8391,28.848,28.5994,28.7237,12100.0
2011-08-23 13:55:00,32.36,32.46,32.33,32.44,7100.0,28.7326,28.8214,28.7059,28.8036,7100.0
2011-08-23 14:00:00,32.36,32.44,32.36,32.44,2500.0,28.7326,28.8036,28.7326,28.8036,2500.0
2011-08-23 14:05:00,32.47,32.49,32.41,32.46,4000.0,28.8302,28.848,28.777,28.8214,4000.0
2011-08-23 14:10:00,32.46,32.51,32.33,32.33,4200.0,28.8214,28.8658,28.7059,28.7059,4200.0
2011-08-23 14:15:00,32.38,32.48,32.38,32.44,4000.0,28.7503,28.8391,28.7503,28.8036,4000.0
2011-08-23 14:20:00,32.42,32.46,32.39,32.42,2200.0,28.7859,28.8214,28.7592,28.7859,2200.0
2011-08-23 14:25:00,32.44,32.52,32.43,32.48,19800.0,28.8036,28.8746,28.7947,28.8391,19800.0
2011-08-23 14:30:00,32.49,32.58,32.45,32.58,14100.0,28.848,28.9279,28.8125,28.9279,14100.0
2011-08-23 14:35:00,32.57,32.62,32.51,32.61,9000.0,28.919,28.9634,28.8658,28.9546,9000.0
2011-08-23 14:40:00,32.53,32.58,32.52,32.58,2600.0,28.8835,28.9279,28.8746,28.9279,2600.0
2011-08-23 14:45:00,32.6,32.65,32.58,32.65,5000.0,28.9457,28.9901,28.9279,28.9901,5000.0
2011-08-23 14:50:00,32.65,32.68,32.63,32.65,6300.0,28.9901,29.0167,28.9723,28.9901,6300.0
2011-08-23 14:55:00,32.66,32.68,32.62,32.67,3300.0,28.9989,29.0167,28.9634,29.0078,3300.0
2011-08-23 15:00:00,32.67,32.85,32.67,32.85,8000.0,29.0078,29.1677,29.0078,29.1677,8000.0
2011-08-23 15:05:00,32.84,32.93,32.81,32.93,3500.0,29.1588,29.2387,29.1321,29.2387,3500.0
2011-08-23 15:10:00,32.92,32.96,32.87,32.91,4200.0,29.2298,29.2653,29.1854,29.2209,4200.0
2011-08-23 15:15:00,32.93,32.94,32.82,32.86,5500.0,29.2387,29.2476,29.141,29.1765,5500.0
2011-08-23 15:20:00,32.85,32.9,32.85,32.88,15300.0,29.1677,29.212,29.1677,29.1943,15300.0
2011-08-23 15:25:00,32.88,32.89,32.72,32.72,10500.0,29.1943,29.2032,29.0522,29.0522,10500.0
2011-08-23 15:30:00,32.75,32.81,32.72,32.76,22300.0,29.0789,29.1321,29.0522,29.0877,22300.0
2011-08-23 15:35:00,32.76,32.83,32.73,32.83,13500.0,29.0877,29.1499,29.0611,29.1499,13500.0
2011-08-23 15:40:00,32.83,32.88,32.8,32.84,15700.0,29.1499,29.1943,29.1233,29.1588,15700.0
2011-08-23 15:45:00,32.86,32.94,32.85,32.93,15300.0,29.1765,29.2476,29.1677,29.2387,15300.0
2011-08-23 15:50:00,32.94,33.01,32.85,32.9,19300.0,29.2476,29.3097,29.1677,29.212,19300.0
2011-08-23 15:55:00,32.91,33.15,32.91,33.14,71400.0,29.2209,29.434,29.2209,29.4251,71400.0
2011-08-24 09:30:00,33.12,33.14,32.95,33.14,6000.0,29.4074,29.4251,29.2564,29.4251,6000.0
2011-08-24 09:35:00,33.13,33.14,33.09,33.12,900.0,29.4163,29.4251,29.3807,29.4074,900.0
2011-08-24 09:40:00,33.08,33.11,33.04,33.11,800.0,29.3719,29.3985,29.3364,29.3985,800.0
2011-08-24 09:45:00,33.17,33.38,33.17,33.38,2300.0,29.4518,29.6382,29.4518,29.6382,2300.0
2011-08-24 09:50:00,33.32,33.41,33.32,33.4,4000.0,29.585,29.6649,29.585,29.656,4000.0
2011-08-24 09:55:00,33.46,33.7,33.45,33.7,11100.0,29.7093,29.9224,29.7004,29.9224,11100.0
2011-08-24 10:00:00,33.7,33.79,33.66,33.76,4600.0,29.9224,30.0023,29.8869,29.9756,4600.0
2011-08-24 10:05:00,33.76,33.76,33.56,33.6,2100.0,29.9756,29.9756,29.7981,29.8336,2100.0
2011-08-24 10:10:00,33.61,33.61,33.49,33.52,4200.0,29.8425,29.8425,29.7359,29.7625,4200.0
2011-08-24 10:15:00,33.51,33.51,33.37,33.38,4400.0,29.7537,29.7537,29.6294,29.6382,4400.0
2011-08-24 10:20:00,33.4,33.4,33.18,33.33,4600.0,29.656,29.656,29.4607,29.5938,4600.0
2011-08-24 10:25:00,33.32,33.39,33.32,33.35,1100.0,29.585,29.6471,29.585,29.6116,1100.0
2011-08-24 10:30:00,33.33,33.35,33.22,33.25,6600.0,29.5938,29.6116,29.4962,29.5228,6600.0
2011-08-24 10:35:00,33.26,33.36,33.26,33.35,4800.0,29.5317,29.6205,29.5317,29.6116,4800.0
2011-08-24 10:40:00,33.31,33.37,33.31,33.36,5000.0,29.5761,29.6294,29.5761,29.6205,5000.0
2011-08-24 10:45:00,33.36,33.36,33.23,33.26,14000.0,29.6205,29.6205,29.5051,29.5317,14000.0
2011-08-24 10:50:00,33.26,33.36,33.25,33.32,6900.0,29.5317,29.6205,29.5228,29.585,6900.0
2011-08-24 10:55:00,33.34,33.35,33.21,33.21,6500.0,29.6027,29.6116,29.4873,29.4873,6500.0
2011-08-24 11:00:00,33.21,33.21,33.12,33.12,4000.0,29.4873,29.4873,29.4074,29.4074,4000.0
2011-08-24 11:05:00,33.13,33.16,33.11,33.13,2000.0,29.4163,29.4429,29.3985,29.4163,2000.0
2011-08-24 11:10:00,33.15,33.15,33.11,33.12,3000.0,29.434,29.434,29.3985,29.4074,3000.0
2011-08-24 11:15:00,33.12,33.13,32.99,33.04,7100.0,29.4074,29.4163,29.292,29.3364,7100.0
2011-08-24 11:20:00,33.05,33.18,33.05,33.18,2900.0,29.3452,29.4607,29.3452,29.4607,2900.0
2011-08-24 11:25:00,33.19,33.2,33.13,33.17,2200.0,29.4695,29.4784,29.4163,29.4518,2200.0
2011-08-24 11:30:00,33.15,33.18,33.1,33.15,2200.0,29.434,29.4607,29.3896,29.434,2200.0
2011-08-24 11:35:00,33.14,33.22,33.12,33.12,3000.0,29.4251,29.4962,29.4074,29.4074,3000.0
2011-08-24 11:40:00,33.15,33.15,33.09,33.12,1600.0,29.434,29.434,29.3807,29.4074,1600.0
2011-08-24 11:45:00,33.06,33.12,33.02,33.11,1100.0,29.3541,29.4074,29.3186,29.3985,1100.0
2011-08-24 11:50:00,33.12,33.17,33.07,33.08,1900.0,29.4074,29.4518,29.363,29.3719,1900.0
2011-08-24 11:55:00,33.12,33.12,33.06,33.06,500.0,29.4074,29.4074,29.3541,29.3541,500.0
2011-08-24 12:00:00,33.02,33.02,32.86,32.93,3400.0,29.3186,29.3186,29.1765,29.2387,3400.0
2011-08-24 12:05:00,32.91,32.92,32.8,32.8,1400.0,29.2209,29.2298,29.1233,29.1233,1400.0
2011-08-24 12:10:00,32.82,32.84,32.74,32.83,2100.0,29.141,29.1588,29.07,29.1499,2100.0
2011-08-24 12:15:00,32.85,32.91,32.85,32.86,2500.0,29.1677,29.2209,29.1677,29.1765,2500.0
2011-08-24 12:20:00,32.86,32.9,32.86,32.89,500.0,29.1765,29.212,29.1765,29.2032,500.0
2011-08-24 12:25:00,32.93,32.93,32.84,32.86,1200.0,29.2387,29.2387,29.1588,29.1765,1200.0
2011-08-24 12:30:00,32.88,32.9,32.87,32.9,1500.0,29.1943,29.212,29.1854,29.212,1500.0
2011-08-24 12:35:00,32.89,32.92,32.89,32.9,2000.0,29.2032,29.2298,29.2032,29.212,2000.0
2011-08-24 12:40:00,32.9,32.92,32.87,32.87,4700.0,29.212,29.2298,29.1854,29.1854,4700.0
2011-08-24 12:45:00,32.88,32.88,32.81,32.81,6200.0,29.1943,29.1943,29.1321,29.1321,6200.0
2011-08-24 12:50:00,32.82,32.87,32.79,32.84,12200.0,29.141,29.1854,29.1144,29.1588,12200.0
2011-08-24 12:55:00,32.83,32.92,32.83,32.9,10500.0,29.1499,29.2298,29.1499,29.212,10500.0
2011-08-24 13:00:00,32.9,32.95,32.89,32.9,4900.0,29.212,29.2564,29.2032,29.212,4900.0
2011-08-24 13:05:00,32.92,32.93,32.85,32.85,6200.0,29.2298,29.2387,29.1677,29.1677,6200.0
2011-08-24 13:10:00,32.9,32.92,32.9,32.9,1300.0,29.212,29.2298,29.212,29.212,1300.0
2011-08-24 13:15:00,32.93,32.97,32.93,32.97,2400.0,29.2387,29.2742,29.2387,29.2742,2400.0
2011-08-24 13:20:00,32.98,33.03,32.94,32.94,18400.0,29.2831,29.3275,29.2476,29.2476,18400.0
2011-08-24 13:25:00,32.95,32.95,32.88,32.89,8100.0,29.2564,29.2564,29.1943,29.2032,8100.0
2011-08-24 13:30:00,32.91,32.92,32.82,32.86,8000.0,29.2209,29.2298,29.141,29.1765,8000.0
2011-08-24 13:35:00,32.86,32.94,32.86,32.91,3500.0,29.1765,29.2476,29.1765,29.2209,3500.0
2011-08-24 13:40:00,32.88,32.89,32.85,32.88,2800.0,29.1943,29.2032,29.1677,29.1943,2800.0
2011-08-24 13:45:00,32.88,32.92,32.84,32.9,4100.0,29.1943,29.2298,29.1588,29.212,4100.0
2011-08-24 13:50:00,32.91,32.92,32.85,32.9,3200.0,29.2209,29.2298,29.1677,29.212,3200.0
2011-08-24 13:55:00,32.91,32.97,32.9,32.97,4200.0,29.2209,29.2742,29.212,29.2742,4200.0
2011-08-24 14:00:00,32.98,32.98,32.93,32.94,5900.0,29.2831,29.2831,29.2387,29.2476,5900.0
2011-08-24 14:05:00,32.9,32.94,32.88,32.93,6900.0,29.212,29.2476,29.1943,29.2387,6900.0
2011-08-24 14:10:00,32.91,32.94,32.87,32.88,3800.0,29.2209,29.2476,29.1854,29.1943,3800.0
2011-08-24 14:15:00,32.9,32.9,32.84,32.86,2000.0,29.212,29.212,29.1588,29.1765,2000.0
2011-08-24 14:20:00,32.84,32.84,32.79,32.83,2300.0,29.1588,29.1588,29.1144,29.1499,2300.0
2011-08-24 14:25:00,32.8,32.89,32.77,32.86,3700.0,29.1233,29.2032,29.0966,29.1765,3700.0
2011-08-24 14:30:00,32.86,32.9,32.83,32.89,2900.0,29.1765,29.212,29.1499,29.2032,2900.0
2011-08-24 14:35:00,32.89,32.89,32.86,32.88,2800.0,29.2032,29.2032,29.1765,29.1943,2800.0
2011-08-24 14:40:00,32.89,32.92,32.88,32.88,6800.0,29.2032,29.2298,29.1943,29.1943,6800.0
2011-08-24 14:45:00,32.91,32.91,32.86,32.86,2200.0,29.2209,29.2209,29.1765,29.1765,2200.0
2011-08-24 14:50:00,32.86,32.91,32.85,32.88,10900.0,29.1765,29.2209,29.1677,29.1943,10900.0
2011-08-24 14:55:00,32.88,32.89,32.85,32.89,18100.0,29.1943,29.2032,29.1677,29.2032,18100.0
2011-08-24 15:00:00,32.89,32.9,32.83,32.89,17000.0,29.2032,29.212,29.1499,29.2032,17000.0
2011-08-24 15:05:00,32.89,32.89,32.86,32.86,8300.0,29.2032,29.2032,29.1765,29.1765,8300.0
2011-08-24 15:10:00,32.88,32.94,32.87,32.94,15100.0,29.1943,29.2476,29.1854,29.2476,15100.0
2011-08-24 15:15:00,32.95,33.0,32.91,32.98,23100.0,29.2564,29.3008,29.2209,29.2831,23100.0
2011-08-24 15:20:00,33.01,33.12,32.99,33.1,6700.0,29.3097,29.4074,29.292,29.3896,6700.0
2011-08-24 15:25:00,33.09,33.14,33.06,33.08,4400.0,29.3807,29.4251,29.3541,29.3719,4400.0
2011-08-24 15:30:00,33.08,33.12,33.07,33.1,29900.0,29.3719,29.4074,29.363,29.3896,29900.0
2011-08-24 15:35:00,33.09,33.1,33.01,33.01,15500.0,29.3807,29.3896,29.3097,29.3097,15500.0
2011-08-24 15:40:00,33.03,33.08,33.03,33.06,20000.0,29.3275,29.3719,29.3275,29.3541,20000.0
2011-08-24 15:45:00,33.05,33.05,32.89,32.89,43900.0,29.3452,29.3452,29.2032,29.2032,43900.0
2011-08-24 15:50:00,32.9,32.93,32.87,32.88,32800.0,29.212,29.2387,29.1854,29.1943,32800.0
2011-08-24 15:55:00,32.88,32.9,32.83,32.85,93000.0,29.1943,29.212,29.1499,29.1677,93000.0
2011-08-25 09:30:00,33.2,33.63,33.2,33.38,9700.0,29.4784,29.8602,29.4784,29.6382,9700.0
2011-08-25 09:35:00,33.36,33.42,33.11,33.14,6600.0,29.6205,29.6738,29.3985,29.4251,6600.0
2011-08-25 09:40:00,33.09,33.15,32.94,32.95,2000.0,29.3807,29.434,29.2476,29.2564,2000.0
2011-08-25 09:45:00,33.13,33.13,32.95,33.09,2900.0,29.4163,29.4163,29.2564,29.3807,2900.0
2011-08-25 09:50:00,33.05,33.05,32.78,32.79,5700.0,29.3452,29.3452,29.1055,29.1144,5700.0
2011-08-25 09:55:00,32.86,33.02,32.86,32.94,3900.0,29.1765,29.3186,29.1765,29.2476,3900.0
2011-08-25 10:00:00,32.83,32.83,32.69,32.72,6200.0,29.1499,29.1499,29.0256,29.0522,6200.0
2011-08-25 10:05:00,32.72,32.85,32.67,32.85,2400.0,29.0522,29.1677,29.0078,29.1677,2400.0
2011-08-25 10:10:00,32.86,32.86,32.75,32.84,2200.0,29.1765,29.1765,29.0789,29.1588,2200.0
2011-08-25 10:15:00,32.84,32.86,32.77,32.78,3400.0,29.1588,29.1765,29.0966,29.1055,3400.0
2011-08-25 10:20:00,32.77,32.79,32.58,32.69,3500.0,29.0966,29.1144,28.9279,29.0256,3500.0
2011-08-25 10:25:00,32.63,32.67,32.61,32.66,1200.0,28.9723,29.0078,28.9546,28.9989,1200.0
2011-08-25 10:30:00,32.67,32.77,32.59,32.63,3800.0,29.0078,29.0966,28.9368,28.9723,3800.0
2011-08-25 10:35:00,32.6,32.6,32.34,32.38,6300.0,28.9457,28.9457,28.7148,28.7503,6300.0
2011-08-25 10:40:00,32.4,32.43,32.32,32.35,4500.0,28.7681,28.7947,28.6971,28.7237,4500.0
2011-08-25 10:45:00,32.34,32.36,32.25,32.3,1500.0,28.7148,28.7326,28.6349,28.6793,1500.0
2011-08-25 10:50:00,32.35,32.44,32.26,32.32,2600.0,28.7237,28.8036,28.6438,28.6971,2600.0
2011-08-25 10:55:00,32.37,32.45,32.35,32.45,2400.0,28.7415,28.8125,28.7237,28.8125,2400.0
2011-08-25 11:00:00,32.46,32.49,32.44,32.49,2000.0,28.8214,28.848,28.8036,28.848,2000.0
2011-08-25 11:05:00,32.49,32.49,32.42,32.43,4000.0,28.848,28.848,28.7859,28.7947,4000.0
2011-08-25 11:10:00,32.44,32.54,32.41,32.5,5900.0,28.8036,28.8924,28.777,28.8569,5900.0
2011-08-25 11:15:00,32.53,32.6,32.51,32.56,3100.0,28.8835,28.9457,28.8658,28.9102,3100.0
2011-08-25 11:20:00,32.56,32.6,32.56,32.56,1400.0,28.9102,28.9457,28.9102,28.9102,1400.0
2011-08-25 11:25:00,32.56,32.57,32.53,32.53,1500.0,28.9102,28.919,28.8835,28.8835,1500.0
2011-08-25 11:30:00,32.55,32.62,32.55,32.62,5200.0,28.9013,28.9634,28.9013,28.9634,5200.0
2011-08-25 11:35:00,32.61,32.61,32.54,32.54,2200.0,28.9546,28.9546,28.8924,28.8924,2200.0
2011-08-25 11:40:00,32.53,32.56,32.5,32.52,7500.0,28.8835,28.9102,28.8569,28.8746,7500.0
2011-08-25 11:45:00,32.5,32.56,32.48,32.55,8500.0,28.8569,28.9102,28.8391,28.9013,8500.0
2011-08-25 11:50:00,32.54,32.63,32.54,32.63,11000.0,28.8924,28.9723,28.8924,28.9723,11000.0
2011-08-25 11:55:00,32.61,32.68,32.61,32.65,3800.0,28.9546,29.0167,28.9546,28.9901,3800.0
2011-08-25 12:00:00,32.66,32.66,32.63,32.63,1000.0,28.9989,28.9989,28.9723,28.9723,1000.0
2011-08-25 12:05:00,32.63,32.63,32.58,32.58,4200.0,28.9723,28.9723,28.9279,28.9279,4200.0
2011-08-25 12:10:00,32.6,32.62,32.57,32.61,18200.0,28.9457,28.9634,28.919,28.9546,18200.0
2011-08-25 12:15:00,32.61,32.63,32.55,32.55,50000.0,28.9546,28.9723,28.9013,28.9013,50000.0
2011-08-25 12:20:00,32.55,32.57,32.48,32.52,2800.0,28.9013,28.919,28.8391,28.8746,2800.0
2011-08-25 12:25:00,32.53,32.68,32.53,32.66,7500.0,28.8835,29.0167,28.8835,28.9989,7500.0
2011-08-25 12:30:00,32.66,32.66,32.58,32.63,16900.0,28.9989,28.9989,28.9279,28.9723,16900.0
2011-08-25 12:35:00,32.63,32.67,32.55,32.66,18600.0,28.9723,29.0078,28.9013,28.9989,18600.0
2011-08-25 12:40:00,32.64,32.68,32.6,32.6,1500.0,28.9812,29.0167,28.9457,28.9457,1500.0
2011-08-25 12:45:00,32.59,32.68,32.56,32.66,12200.0,28.9368,29.0167,28.9102,28.9989,12200.0
2011-08-25 12:50:00,32.67,32.68,32.59,32.65,6700.0,29.0078,29.0167,28.9368,28.9901,6700.0
2011-08-25 12:55:00,32.66,32.72,32.65,32.71,1900.0,28.9989,29.0522,28.9901,29.0433,1900.0
2011-08-25 13:00:00,32.73,32.75,32.73,32.74,800.0,29.0611,29.0789,29.0611,29.07,800.0
2011-08-25 13:05:00,32.74,32.76,32.71,32.71,1700.0,29.07,29.0877,29.0433,29.0433,1700.0
2011-08-25 13:10:00,32.7,32.75,32.7,32.71,700.0,29.0345,29.0789,29.0345,29.0433,700.0
2011-08-25 13:15:00,32.69,32.73,32.68,32.73,300.0,29.0256,29.0611,29.0167,29.0611,300.0
2011-08-25 13:20:00,32.78,32.82,32.78,32.81,1700.0,29.1055,29.141,29.1055,29.1321,1700.0
2011-08-25 13:25:00,32.78,32.89,32.74,32.87,2000.0,29.1055,29.2032,29.07,29.1854,2000.0
2011-08-25 13:30:00,32.87,32.87,32.83,32.84,1200.0,29.1854,29.1854,29.1499,29.1588,1200.0
2011-08-25 13:35:00,32.8,32.84,32.76,32.84,1100.0,29.1233,29.1588,29.0877,29.1588,1100.0
2011-08-25 13:40:00,32.82,32.84,32.82,32.82,600.0,29.141,29.1588,29.141,29.141,600.0
2011-08-25 13:45:00,32.84,32.87,32.77,32.77,800.0,29.1588,29.1854,29.0966,29.0966,800.0
2011-08-25 13:50:00,32.79,32.8,32.79,32.8,300.0,29.1144,29.1233,29.1144,29.1233,300.0
2011-08-25 13:55:00,32.79,32.88,32.78,32.85,1100.0,29.1144,29.1943,29.1055,29.1677,1100.0
2011-08-25 14:00:00,32.88,32.88,32.79,32.79,4100.0,29.1943,29.1943,29.1144,29.1144,4100.0
2011-08-25 14:05:00,32.83,32.83,32.75,32.78,1800.0,29.1499,29.1499,29.0789,29.1055,1800.0
2011-08-25 14:10:00,32.79,32.86,32.78,32.81,1200.0,29.1144,29.1765,29.1055,29.1321,1200.0
2011-08-25 14:15:00,32.79,32.92,32.79,32.92,2000.0,29.1144,29.2298,29.1144,29.2298,2000.0
2011-08-25 14:20:00,32.94,32.94,32.84,32.86,3800.0,29.2476,29.2476,29.1588,29.1765,3800.0
2011-08-25 14:25:00,32.86,32.89,32.82,32.89,2400.0,29.1765,29.2032,29.141,29.2032,2400.0
2011-08-25 14:30:00,32.89,32.95,32.88,32.93,6900.0,29.2032,29.2564,29.1943,29.2387,6900.0
2011-08-25 14:35:00,32.95,33.0,32.91,32.92,3700.0,29.2564,29.3008,29.2209,29.2298,3700.0
2011-08-25 14:40:00,32.89,32.92,32.87,32.91,1400.0,29.2032,29.2298,29.1854,29.2209,1400.0
2011-08-25 14:45:00,32.91,32.91,32.87,32.88,1500.0,29.2209,29.2209,29.1854,29.1943,1500.0
2011-08-25 14:50:00,32.84,32.84,32.77,32.77,1000.0,29.1588,29.1588,29.0966,29.0966,1000.0
2011-08-25 14:55:00,32.75,32.77,32.66,32.66,3800.0,29.0789,29.0966,28.9989,28.9989,3800.0
2011-08-25 15:00:00,32.66,32.71,32.63,32.71,8900.0,28.9989,29.0433,28.9723,29.0433,8900.0
2011-08-25 15:05:00,32.69,32.73,32.69,32.73,3200.0,29.0256,29.0611,29.0256,29.0611,3200.0
2011-08-25 15:10:00,32.71,32.79,32.7,32.79,5500.0,29.0433,29.1144,29.0345,29.1144,5500.0
2011-08-25 15:15:00,32.77,32.88,32.76,32.88,6500.0,29.0966,29.1943,29.0877,29.1943,6500.0
2011-08-25 15:20:00,32.89,33.1,32.89,33.05,23400.0,29.2032,29.3896,29.2032,29.3452,23400.0
2011-08-25 15:25:00,33.04,33.04,32.95,32.98,5700.0,29.3364,29.3364,29.2564,29.2831,5700.0
2011-08-25 15:30:00,32.97,33.01,32.89,32.91,10200.0,29.2742,29.3097,29.2032,29.2209,10200.0
2011-08-25 15:35:00,32.89,32.91,32.84,32.89,9800.0,29.2032,29.2209,29.1588,29.2032,9800.0
2011-08-25 15:40:00,32.88,32.88,32.79,32.79,15400.0,29.1943,29.1943,29.1144,29.1144,15400.0
2011-08-25 15:45:00,32.79,32.91,32.77,32.84,12200.0,29.1144,29.2209,29.0966,29.1588,12200.0
2011-08-25 15:50:00,32.83,32.83,32.71,32.72,26100.0,29.1499,29.1499,29.0433,29.0522,26100.0
2011-08-25 15:55:00,32.71,32.77,32.64,32.65,43400.0,29.0433,29.0966,28.9812,28.9901,43400.0
2011-08-26 09:30:00,32.38,32.49,32.36,32.42,5700.0,28.7503,28.848,28.7326,28.7859,5700.0
2011-08-26 09:35:00,32.48,32.53,32.19,32.27,2700.0,28.8391,28.8835,28.5816,28.6527,2700.0
2011-08-26 09:40:00,32.23,32.43,32.23,32.35,1900.0,28.6172,28.7947,28.6172,28.7237,1900.0
2011-08-26 09:45:00,32.3,32.41,32.22,32.39,8600.0,28.6793,28.777,28.6083,28.7592,8600.0
2011-08-26 09:50:00,32.39,32.39,32.32,32.35,3000.0,28.7592,28.7592,28.6971,28.7237,3000.0
2011-08-26 09:55:00,32.38,32.63,32.38,32.54,5700.0,28.7503,28.9723,28.7503,28.8924,5700.0
2011-08-26 10:00:00,32.55,32.55,32.26,32.33,30000.0,28.9013,28.9013,28.6438,28.7059,30000.0
2011-08-26 10:05:00,32.28,32.34,32.19,32.34,12100.0,28.6615,28.7148,28.5816,28.7148,12100.0
2011-08-26 10:10:00,32.33,32.39,32.28,32.39,6000.0,28.7059,28.7592,28.6615,28.7592,6000.0
2011-08-26 10:15:00,32.38,32.6,32.38,32.55,6500.0,28.7503,28.9457,28.7503,28.9013,6500.0
2011-08-26 10:20:00,32.58,32.89,32.57,32.89,7900.0,28.9279,29.2032,28.919,29.2032,7900.0
2011-08-26 10:25:00,32.9,33.05,32.9,32.95,8700.0,29.212,29.3452,29.212,29.2564,8700.0
2011-08-26 10:30:00,32.91,32.97,32.85,32.87,7600.0,29.2209,29.2742,29.1677,29.1854,7600.0
2011-08-26 10:35:00,32.89,32.91,32.78,32.88,3900.0,29.2032,29.2209,29.1055,29.1943,3900.0
2011-08-26 10:40:00,32.82,33.07,32.81,33.07,1900.0,29.141,29.363,29.1321,29.363,1900.0
2011-08-26 10:45:00,33.11,33.39,33.11,33.29,11000.0,29.3985,29.6471,29.3985,29.5583,11000.0
2011-08-26 10:50:00,33.23,33.23,33.06,33.06,13600.0,29.5051,29.5051,29.3541,29.3541,13600.0
2011-08-26 10:55:00,33.05,33.07,32.8,32.8,14100.0,29.3452,29.363,29.1233,29.1233,14100.0
2011-08-26 11:00:00,32.79,32.93,32.73,32.9,26300.0,29.1144,29.2387,29.0611,29.212,26300.0
2011-08-26 11:05:00,32.92,33.03,32.89,32.97,8700.0,29.2298,29.3275,29.2032,29.2742,8700.0
2011-08-26 11:10:00,32.93,33.12,32.9,33.05,15300.0,29.2387,29.4074,29.212,29.3452,15300.0
2011-08-26 11:15:00,33.04,33.14,32.93,32.93,13000.0,29.3364,29.4251,29.2387,29.2387,13000.0
2011-08-26 11:20:00,32.98,33.03,32.98,32.99,2900.0,29.2831,29.3275,29.2831,29.292,2900.0
2011-08-26 11:25:00,32.98,33.07,32.97,32.97,2600.0,29.2831,29.363,29.2742,29.2742,2600.0
2011-08-26 11:30:00,33.01,33.11,32.96,33.11,2400.0,29.3097,29.3985,29.2653,29.3985,2400.0
2011-08-26 11:35:00,33.12,33.2,33.12,33.15,3300.0,29.4074,29.4784,29.4074,29.434,3300.0
2011-08-26 11:40:00,33.12,33.15,33.07,33.15,6100.0,29.4074,29.434,29.363,29.434,6100.0
2011-08-26 11:45:00,33.15,33.27,33.15,33.25,11700.0,29.434,29.5406,29.434,29.5228,11700.0
2011-08-26 11:50:00,33.22,33.33,33.21,33.33,7900.0,29.4962,29.5938,29.4873,29.5938,7900.0
2011-08-26 11:55:00,33.34,33.44,33.34,33.44,11000.0,29.6027,29.6915,29.6027,29.6915,11000.0
2011-08-26 12:00:00,33.44,33.63,33.41,33.58,8500.0,29.6915,29.8602,29.6649,29.8158,8500.0
2011-08-26 12:05:00,33.62,33.75,33.59,33.71,14800.0,29.8513,29.9668,29.8247,29.9312,14800.0
2011-08-26 12:10:00,33.72,33.82,33.7,33.7,4300.0,29.9401,30.0289,29.9224,29.9224,4300.0
2011-08-26 12:15:00,33.7,33.73,33.53,33.54,6000.0,29.9224,29.949,29.7714,29.7803,6000.0
2011-08-26 12:20:00,33.53,33.6,33.53,33.59,2600.0,29.7714,29.8336,29.7714,29.8247,2600.0
2011-08-26 12:25:00,33.58,33.72,33.56,33.72,2900.0,29.8158,29.9401,29.7981,29.9401,2900.0
2011-08-26 12:30:00,33.72,33.75,33.7,33.72,3300.0,29.9401,29.9668,29.9224,29.9401,3300.0
2011-08-26 12:35:00,33.68,33.69,33.63,33.69,2300.0,29.9046,29.9135,29.8602,29.9135,2300.0
2011-08-26 12:40:00,33.67,33.73,33.66,33.69,2300.0,29.8957,29.949,29.8869,29.9135,2300.0
2011-08-26 12:45:00,33.63,33.63,33.49,33.49,3300.0,29.8602,29.8602,29.7359,29.7359,3300.0
2011-08-26 12:50:00,33.48,33.51,33.44,33.48,2500.0,29.727,29.7537,29.6915,29.727,2500.0
2011-08-26 12:55:00,33.52,33.56,33.5,33.55,1200.0,29.7625,29.7981,29.7448,29.7892,1200.0
2011-08-26 13:00:00,33.53,33.56,33.47,33.55,5600.0,29.7714,29.7981,29.7182,29.7892,5600.0
2011-08-26 13:05:00,33.55,33.63,33.54,33.6,3700.0,29.7892,29.8602,29.7803,29.8336,3700.0
2011-08-26 13:10:00,33.61,33.65,33.61,33.64,2300.0,29.8425,29.878,29.8425,29.8691,2300.0
2011-08-26 13:15:00,33.65,33.72,33.63,33.69,1500.0,29.878,29.9401,29.8602,29.9135,1500.0
2011-08-26 13:20:00,33.66,33.68,33.65,33.67,3500.0,29.8869,29.9046,29.878,29.8957,3500.0
2011-08-26 13:25:00,33.68,33.74,33.67,33.73,1700.0,29.9046,29.9579,29.8957,29.949,1700.0
2011-08-26 13:30:00,33.74,33.79,33.74,33.79,1500.0,29.9579,30.0023,29.9579,30.0023,1500.0
2011-08-26 13:35:00,33.76,33.78,33.72,33.73,2400.0,29.9756,29.9934,29.9401,29.949,2400.0
2011-08-26 13:40:00,33.74,33.82,33.74,33.76,2000.0,29.9579,30.0289,29.9579,29.9756,2000.0
2011-08-26 13:45:00,33.76,33.77,33.71,33.74,5200.0,29.9756,29.9845,29.9312,29.9579,5200.0
2011-08-26 13:50:00,33.73,33.74,33.69,33.71,4200.0,29.949,29.9579,29.9135,29.9312,4200.0
2011-08-26 13:55:00,33.72,33.8,33.7,33.76,18300.0,29.9401,30.0112,29.9224,29.9756,18300.0
2011-08-26 14:00:00,33.76,33.81,33.75,33.76,16700.0,29.9756,30.02,29.9668,29.9756,16700.0
2011-08-26 14:05:00,33.75,33.76,33.69,33.7,6500.0,29.9668,29.9756,29.9135,29.9224,6500.0
2011-08-26 14:10:00,33.68,33.68,33.63,33.64,4700.0,29.9046,29.9046,29.8602,29.8691,4700.0
2011-08-26 14:15:00,33.63,33.65,33.61,33.65,5400.0,29.8602,29.878,29.8425,29.878,5400.0
2011-08-26 14:20:00,33.63,33.65,33.61,33.62,2400.0,29.8602,29.878,29.8425,29.8513,2400.0
2011-08-26 14:25:00,33.6,33.61,33.5,33.55,4800.0,29.8336,29.8425,29.7448,29.7892,4800.0
2011-08-26 14:30:00,33.55,33.57,33.52,33.56,4600.0,29.7892,29.8069,29.7625,29.7981,4600.0
2011-08-26 14:35:00,33.57,33.57,33.49,33.5,5100.0,29.8069,29.8069,29.7359,29.7448,5100.0
2011-08-26 14:40:00,33.5,33.63,33.5,33.63,4100.0,29.7448,29.8602,29.7448,29.8602,4100.0
2011-08-26 14:45:00,33.62,33.68,33.6,33.65,3100.0,29.8513,29.9046,29.8336,29.878,3100.0
2011-08-26 14:50:00,33.64,33.64,33.58,33.58,3600.0,29.8691,29.8691,29.8158,29.8158,3600.0
2011-08-26 14:55:00,33.6,33.62,33.56,33.62,5400.0,29.8336,29.8513,29.7981,29.8513,5400.0
2011-08-26 15:00:00,33.6,33.6,33.52,33.53,4800.0,29.8336,29.8336,29.7625,29.7714,4800.0
2011-08-26 15:05:00,33.52,33.52,33.43,33.44,7000.0,29.7625,29.7625,29.6826,29.6915,7000.0
2011-08-26 15:10:00,33.44,33.46,33.43,33.44,5900.0,29.6915,29.7093,29.6826,29.6915,5900.0
2011-08-26 15:15:00,33.44,33.45,33.32,33.35,13300.0,29.6915,29.7004,29.585,29.6116,13300.0
2011-08-26 15:20:00,33.38,33.41,33.35,33.35,4700.0,29.6382,29.6649,29.6116,29.6116,4700.0
2011-08-26 15:25:00,33.35,33.35,33.3,33.34,8600.0,29.6116,29.6116,29.5672,29.6027,8600.0
2011-08-26 15:30:00,33.35,33.35,33.3,33.35,12400.0,29.6116,29.6116,29.5672,29.6116,12400.0
2011-08-26 15:35:00,33.35,33.4,33.32,33.39,15200.0,29.6116,29.656,29.585,29.6471,15200.0
2011-08-26 15:40:00,33.39,33.44,33.39,33.43,12000.0,29.6471,29.6915,29.6471,29.6826,12000.0
2011-08-26 15:45:00,33.46,33.55,33.44,33.51,20500.0,29.7093,29.7892,29.6915,29.7537,20500.0
2011-08-26 15:50:00,33.51,33.54,33.51,33.53,17800.0,29.7537,29.7803,29.7537,29.7714,17800.0
2011-08-26 15:55:00,33.54,33.59,33.52,33.57,35300.0,29.7803,29.8247,29.7625,29.8069,35300.0
2011-08-29 09:30:00,34.04,34.26,34.04,34.25,6300.0,30.2243,30.4196,30.2243,30.4107,6300.0
2011-08-29 09:35:00,34.25,34.31,34.17,34.2,1600.0,30.4107,30.464,30.3397,30.3663,1600.0
2011-08-29 09:40:00,34.21,34.26,34.11,34.14,2800.0,30.3752,30.4196,30.2864,30.313,2800.0
2011-08-29 09:45:00,34.14,34.39,34.09,34.32,7100.0,30.313,30.535,30.2687,30.4729,7100.0
2011-08-29 09:50:00,34.32,34.37,34.25,34.25,2200.0,30.4729,30.5173,30.4107,30.4107,2200.0
2011-08-29 09:55:00,34.27,34.31,34.27,34.29,1400.0,30.4285,30.464,30.4285,30.4462,1400.0
2011-08-29 10:00:00,34.25,34.33,34.24,34.27,3200.0,30.4107,30.4817,30.4018,30.4285,3200.0
2011-08-29 10:05:00,34.27,34.4,34.27,34.39,5500.0,30.4285,30.5439,30.4285,30.535,5500.0
2011-08-29 10:10:00,34.36,34.47,34.36,34.45,5600.0,30.5084,30.6061,30.5084,30.5883,5600.0
2011-08-29 10:15:00,34.47,34.51,34.4,34.4,6700.0,30.6061,30.6416,30.5439,30.5439,6700.0
2011-08-29 10:20:00,34.48,34.51,34.4,34.51,4800.0,30.6149,30.6416,30.5439,30.6416,4800.0
2011-08-29 10:25:00,34.56,34.56,34.48,34.52,1900.0,30.686,30.686,30.6149,30.6505,1900.0
2011-08-29 10:30:00,34.54,34.54,34.41,34.45,5300.0,30.6682,30.6682,30.5528,30.5883,5300.0
2011-08-29 10:35:00,34.43,34.44,34.32,34.36,9500.0,30.5705,30.5794,30.4729,30.5084,9500.0
2011-08-29 10:40:00,34.36,34.38,34.33,34.33,5400.0,30.5084,30.5261,30.4817,30.4817,5400.0
2011-08-29 10:45:00,34.36,34.39,34.3,34.33,3200.0,30.5084,30.535,30.4551,30.4817,3200.0
2011-08-29 10:50:00,34.34,34.35,34.31,34.33,2800.0,30.4906,30.4995,30.464,30.4817,2800.0
2011-08-29 10:55:00,34.33,34.34,34.29,34.29,2200.0,30.4817,30.4906,30.4462,30.4462,2200.0
2011-08-29 11:00:00,34.33,34.36,34.29,34.29,3000.0,30.4817,30.5084,30.4462,30.4462,3000.0
2011-08-29 11:05:00,34.29,34.3,34.19,34.22,5000.0,30.4462,30.4551,30.3574,30.3841,5000.0
2011-08-29 11:10:00,34.21,34.32,34.2,34.32,3100.0,30.3752,30.4729,30.3663,30.4729,3100.0
2011-08-29 11:15:00,34.32,34.38,34.32,34.37,5500.0,30.4729,30.5261,30.4729,30.5173,5500.0
2011-08-29 11:20:00,34.37,34.38,34.31,34.35,5000.0,30.5173,30.5261,30.464,30.4995,5000.0
2011-08-29 11:25:00,34.35,34.4,34.34,34.39,4000.0,30.4995,30.5439,30.4906,30.535,4000.0
2011-08-29 11:30:00,34.39,34.42,34.39,34.4,4600.0,30.535,30.5617,30.535,30.5439,4600.0
2011-08-29 11:35:00,34.39,34.55,34.39,34.54,6000.0,30.535,30.6771,30.535,30.6682,6000.0
2011-08-29 11:40:00,34.53,34.56,34.51,34.52,4000.0,30.6593,30.686,30.6416,30.6505,4000.0
2011-08-29 11:45:00,34.52,34.58,34.52,34.58,2300.0,30.6505,30.7037,30.6505,30.7037,2300.0
2011-08-29 11:50:00,34.57,34.58,34.56,34.56,3200.0,30.6948,30.7037,30.686,30.686,3200.0
2011-08-29 11:55:00,34.57,34.58,34.56,34.56,3100.0,30.6948,30.7037,30.686,30.686,3100.0
2011-08-29 12:00:00,34.57,34.62,34.56,34.61,7200.0,30.6948,30.7392,30.686,30.7304,7200.0
2011-08-29 12:05:00,34.64,34.67,34.56,34.56,4600.0,30.757,30.7836,30.686,30.686,4600.0
2011-08-29 12:10:00,34.55,34.55,34.51,34.52,2100.0,30.6771,30.6771,30.6416,30.6505,2100.0
2011-08-29 12:15:00,34.52,34.57,34.5,34.57,3200.0,30.6505,30.6948,30.6327,30.6948,3200.0
2011-08-29 12:20:00,34.57,34.57,34.55,34.55,800.0,30.6948,30.6948,30.6771,30.6771,800.0
2011-08-29 12:25:00,34.56,34.57,34.54,34.57,1900.0,30.686,30.6948,30.6682,30.6948,1900.0
2011-08-29 12:30:00,34.56,34.58,34.55,34.55,3800.0,30.686,30.7037,30.6771,30.6771,3800.0
2011-08-29 12:35:00,34.55,34.57,34.55,34.57,3700.0,30.6771,30.6948,30.6771,30.6948,3700.0
2011-08-29 12:40:00,34.57,34.62,34.56,34.62,3500.0,30.6948,30.7392,30.686,30.7392,3500.0
2011-08-29 12:45:00,34.62,34.63,34.54,34.54,5500.0,30.7392,30.7481,30.6682,30.6682,5500.0
2011-08-29 12:50:00,34.57,34.57,34.51,34.54,3500.0,30.6948,30.6948,30.6416,30.6682,3500.0
2011-08-29 12:55:00,34.58,34.64,34.58,34.63,2700.0,30.7037,30.757,30.7037,30.7481,2700.0
2011-08-29 13:00:00,34.62,34.68,34.62,34.68,2800.0,30.7392,30.7925,30.7392,30.7925,2800.0
2011-08-29 13:05:00,34.68,34.76,34.68,34.75,3800.0,30.7925,30.8635,30.7925,30.8547,3800.0
2011-08-29 13:10:00,34.74,34.82,34.74,34.82,3300.0,30.8458,30.9168,30.8458,30.9168,3300.0
2011-08-29 13:15:00,34.81,34.87,34.81,34.84,7300.0,30.9079,30.9612,30.9079,30.9346,7300.0
2011-08-29 13:20:00,34.86,34.89,34.83,34.89,2800.0,30.9523,30.979,30.9257,30.979,2800.0
2011-08-29 13:25:00,34.86,34.88,34.84,34.84,3200.0,30.9523,30.9701,30.9346,30.9346,3200.0
2011-08-29 13:30:00,34.83,34.84,34.8,34.84,2200.0,30.9257,30.9346,30.8991,30.9346,2200.0
2011-08-29 13:35:00,34.83,34.84,34.82,34.84,1400.0,30.9257,30.9346,30.9168,30.9346,1400.0
2011-08-29 13:40:00,34.85,34.86,34.81,34.84,3000.0,30.9435,30.9523,30.9079,30.9346,3000.0
2011-08-29 13:45:00,34.83,34.83,34.79,34.8,1400.0,30.9257,30.9257,30.8902,30.8991,1400.0
2011-08-29 13:50:00,34.79,34.84,34.79,34.84,2700.0,30.8902,30.9346,30.8902,30.9346,2700.0
2011-08-29 13:55:00,34.84,34.85,34.81,34.81,2800.0,30.9346,30.9435,30.9079,30.9079,2800.0
2011-08-29 14:00:00,34.81,34.89,34.81,34.89,3700.0,30.9079,30.979,30.9079,30.979,3700.0
2011-08-29 14:05:00,34.9,34.91,34.87,34.91,2400.0,30.9879,30.9967,30.9612,30.9967,2400.0
2011-08-29 14:10:00,34.88,34.95,34.88,34.95,2300.0,30.9701,31.0322,30.9701,31.0322,2300.0
2011-08-29 14:15:00,34.95,34.98,34.93,34.93,7500.0,31.0322,31.0589,31.0145,31.0145,7500.0
2011-08-29 14:20:00,34.94,34.97,34.93,34.94,3400.0,31.0234,31.05,31.0145,31.0234,3400.0
2011-08-29 14:25:00,34.95,35.0,34.94,35.0,2800.0,31.0322,31.0766,31.0234,31.0766,2800.0
2011-08-29 14:30:00,34.99,35.03,34.99,35.02,9000.0,31.0678,31.1033,31.0678,31.0944,9000.0
2011-08-29 14:35:00,35.03,35.05,35.01,35.01,3300.0,31.1033,31.121,31.0855,31.0855,3300.0
2011-08-29 14:40:00,35.02,35.02,34.95,34.95,5900.0,31.0944,31.0944,31.0322,31.0322,5900.0
2011-08-29 14:45:00,34.95,34.98,34.94,34.97,6500.0,31.0322,31.0589,31.0234,31.05,6500.0
2011-08-29 14:50:00,34.99,35.04,34.98,35.02,9400.0,31.0678,31.1122,31.0589,31.0944,9400.0
2011-08-29 14:55:00,35.02,35.02,34.96,34.99,4000.0,31.0944,31.0944,31.0411,31.0678,4000.0
2011-08-29 15:00:00,34.97,35.0,34.97,35.0,4900.0,31.05,31.0766,31.05,31.0766,4900.0
2011-08-29 15:05:00,35.01,35.04,34.99,35.0,8000.0,31.0855,31.1122,31.0678,31.0766,8000.0
2011-08-29 15:10:00,35.01,35.04,35.0,35.04,9700.0,31.0855,31.1122,31.0766,31.1122,9700.0
2011-08-29 15:15:00,35.04,35.1,35.04,35.09,15000.0,31.1122,31.1654,31.1122,31.1566,15000.0
2011-08-29 15:20:00,35.07,35.15,35.07,35.11,9600.0,31.1388,31.2098,31.1388,31.1743,9600.0
2011-08-29 15:25:00,35.09,35.14,35.07,35.13,12600.0,31.1566,31.201,31.1388,31.1921,12600.0
2011-08-29 15:30:00,35.13,35.19,35.12,35.18,11800.0,31.1921,31.2453,31.1832,31.2365,11800.0
2011-08-29 15:35:00,35.19,35.2,35.15,35.19,8700.0,31.2453,31.2542,31.2098,31.2453,8700.0
2011-08-29 15:40:00,35.19,35.22,35.17,35.18,10400.0,31.2453,31.272,31.2276,31.2365,10400.0
2011-08-29 15:45:00,35.21,35.21,35.16,35.18,14700.0,31.2631,31.2631,31.2187,31.2365,14700.0
2011-08-29 15:50:00,35.16,35.21,35.13,35.2,18100.0,31.2187,31.2631,31.1921,31.2542,18100.0
2011-08-29 15:55:00,35.2,35.24,35.19,35.2,47200.0,31.2542,31.2897,31.2453,31.2542,47200.0
2011-08-30 09:30:00,34.96,35.06,34.69,34.73,23700.0,31.0411,31.1299,30.8014,30.8369,23700.0
2011-08-30 09:35:00,34.7,34.75,34.6,34.65,8300.0,30.8103,30.8547,30.7215,30.7659,8300.0
2011-08-30 09:40:00,34.62,34.71,34.54,34.58,5000.0,30.7392,30.8192,30.6682,30.7037,5000.0
2011-08-30 09:45:00,34.6,34.74,34.59,34.74,1800.0,30.7215,30.8458,30.7126,30.8458,1800.0
2011-08-30 09:50:00,34.7,34.71,34.58,34.69,5800.0,30.8103,30.8192,30.7037,30.8014,5800.0
2011-08-30 09:55:00,34.7,34.72,34.65,34.65,3000.0,30.8103,30.828,30.7659,30.7659,3000.0
2011-08-30 10:00:00,34.62,34.62,34.4,34.4,7400.0,30.7392,30.7392,30.5439,30.5439,7400.0
2011-08-30 10:05:00,34.42,34.52,34.39,34.45,10400.0,30.5617,30.6505,30.535,30.5883,10400.0
2011-08-30 10:10:00,34.47,34.49,34.34,34.46,6900.0,30.6061,30.6238,30.4906,30.5972,6900.0
2011-08-30 10:15:00,34.42,34.48,34.41,34.41,5300.0,30.5617,30.6149,30.5528,30.5528,5300.0
2011-08-30 10:20:00,34.39,34.43,34.34,34.34,1900.0,30.535,30.5705,30.4906,30.4906,1900.0
2011-08-30 10:25:00,34.39,34.47,34.38,34.4,6400.0,30.535,30.6061,30.5261,30.5439,6400.0
2011-08-30 10:30:00,34.39,34.46,34.38,34.45,4700.0,30.535,30.5972,30.5261,30.5883,4700.0
2011-08-30 10:35:00,34.45,34.49,34.44,34.44,8800.0,30.5883,30.6238,30.5794,30.5794,8800.0
2011-08-30 10:40:00,34.44,34.44,34.38,34.4,6600.0,30.5794,30.5794,30.5261,30.5439,6600.0
2011-08-30 10:45:00,34.41,34.49,34.38,34.4,10200.0,30.5528,30.6238,30.5261,30.5439,10200.0
2011-08-30 10:50:00,34.4,34.48,34.4,34.44,5400.0,30.5439,30.6149,30.5439,30.5794,5400.0
2011-08-30 10:55:00,34.45,34.5,34.38,34.38,13100.0,30.5883,30.6327,30.5261,30.5261,13100.0
2011-08-30 11:00:00,34.4,34.47,34.33,34.46,6700.0,30.5439,30.6061,30.4817,30.5972,6700.0
2011-08-30 11:05:00,34.44,34.46,34.4,34.44,15600.0,30.5794,30.5972,30.5439,30.5794,15600.0
2011-08-30 11:10:00,34.43,34.48,34.39,34.45,9800.0,30.5705,30.6149,30.535,30.5883,9800.0
2011-08-30 11:15:00,34.46,34.46,34.37,34.4,27100.0,30.5972,30.5972,30.5173,30.5439,27100.0
2011-08-30 11:20:00,34.39,34.44,34.38,34.4,5900.0,30.535,30.5794,30.5261,30.5439,5900.0
2011-08-30 11:25:00,34.41,34.5,34.4,34.45,16200.0,30.5528,30.6327,30.5439,30.5883,16200.0
2011-08-30 11:30:00,34.43,34.5,34.43,34.45,12100.0,30.5705,30.6327,30.5705,30.5883,12100.0
2011-08-30 11:35:00,34.45,34.49,34.44,34.49,23800.0,30.5883,30.6238,30.5794,30.6238,23800.0
2011-08-30 11:40:00,34.47,34.49,34.45,34.47,12800.0,30.6061,30.6238,30.5883,30.6061,12800.0
2011-08-30 11:45:00,34.45,34.55,34.45,34.55,10700.0,30.5883,30.6771,30.5883,30.6771,10700.0
2011-08-30 11:50:00,34.56,34.57,34.47,34.51,7200.0,30.686,30.6948,30.6061,30.6416,7200.0
2011-08-30 11:55:00,34.51,34.55,34.5,34.52,12000.0,30.6416,30.6771,30.6327,30.6505,12000.0
2011-08-30 12:00:00,34.5,34.54,34.49,34.51,16600.0,30.6327,30.6682,30.6238,30.6416,16600.0
2011-08-30 12:05:00,34.51,34.54,34.47,34.48,3500.0,30.6416,30.6682,30.6061,30.6149,3500.0
2011-08-30 12:10:00,34.47,34.52,34.47,34.48,7000.0,30.6061,30.6505,30.6061,30.6149,7000.0
2011-08-30 12:15:00,34.47,34.47,34.43,34.45,7700.0,30.6061,30.6061,30.5705,30.5883,7700.0
2011-08-30 12:20:00,34.45,34.46,34.44,34.45,8800.0,30.5883,30.5972,30.5794,30.5883,8800.0
2011-08-30 12:25:00,34.45,34.46,34.43,34.44,12100.0,30.5883,30.5972,30.5705,30.5794,12100.0
2011-08-30 12:30:00,34.44,34.47,34.43,34.45,11400.0,30.5794,30.6061,30.5705,30.5883,11400.0
2011-08-30 12:35:00,34.45,34.45,34.44,34.45,5500.0,30.5883,30.5883,30.5794,30.5883,5500.0
2011-08-30 12:40:00,34.45,34.45,34.36,34.36,5400.0,30.5883,30.5883,30.5084,30.5084,5400.0
2011-08-30 12:45:00,34.38,34.38,34.29,34.32,3200.0,30.5261,30.5261,30.4462,30.4729,3200.0
2011-08-30 12:50:00,34.33,34.33,34.32,34.33,1400.0,30.4817,30.4817,30.4729,30.4817,1400.0
2011-08-30 12:55:00,34.31,34.41,34.27,34.41,17700.0,30.464,30.5528,30.4285,30.5528,17700.0
2011-08-30 13:00:00,34.4,34.44,34.4,34.44,3400.0,30.5439,30.5794,30.5439,30.5794,3400.0
2011-08-30 13:05:00,34.43,34.46,34.43,34.45,10200.0,30.5705,30.5972,30.5705,30.5883,10200.0
2011-08-30 13:10:00,34.45,34.46,34.42,34.44,9000.0,30.5883,30.5972,30.5617,30.5794,9000.0
2011-08-30 13:15:00,34.45,34.45,34.42,34.45,8400.0,30.5883,30.5883,30.5617,30.5883,8400.0
2011-08-30 13:20:00,34.45,34.45,34.44,34.45,9100.0,30.5883,30.5883,30.5794,30.5883,9100.0
2011-08-30 13:25:00,34.45,34.46,34.41,34.43,6800.0,30.5883,30.5972,30.5528,30.5705,6800.0
2011-08-30 13:30:00,34.41,34.42,34.37,34.42,1300.0,30.5528,30.5617,30.5173,30.5617,1300.0
2011-08-30 13:35:00,34.43,34.45,34.42,34.44,8300.0,30.5705,30.5883,30.5617,30.5794,8300.0
2011-08-30 13:40:00,34.45,34.46,34.43,34.45,14400.0,30.5883,30.5972,30.5705,30.5883,14400.0
2011-08-30 13:45:00,34.44,34.51,34.43,34.44,19800.0,30.5794,30.6416,30.5705,30.5794,19800.0
2011-08-30 13:50:00,34.41,34.41,34.35,34.4,4200.0,30.5528,30.5528,30.4995,30.5439,4200.0
2011-08-30 13:55:00,34.41,34.44,34.4,34.4,29700.0,30.5528,30.5794,30.5439,30.5439,29700.0
2011-08-30 14:00:00,34.4,34.47,34.35,34.35,15500.0,30.5439,30.6061,30.4995,30.4995,15500.0
2011-08-30 14:05:00,34.35,34.47,34.34,34.44,4500.0,30.4995,30.6061,30.4906,30.5794,4500.0
2011-08-30 14:10:00,34.44,34.46,34.4,34.44,17200.0,30.5794,30.5972,30.5439,30.5794,17200.0
2011-08-30 14:15:00,34.43,34.45,34.37,34.4,12100.0,30.5705,30.5883,30.5173,30.5439,12100.0
2011-08-30 14:20:00,34.39,34.41,34.33,34.36,8000.0,30.535,30.5528,30.4817,30.5084,8000.0
2011-08-30 14:25:00,34.36,34.43,34.36,34.4,3900.0,30.5084,30.5705,30.5084,30.5439,3900.0
2011-08-30 14:30:00,34.45,34.46,34.4,34.4,11600.0,30.5883,30.5972,30.5439,30.5439,11600.0
2011-08-30 14:35:00,34.43,34.45,34.41,34.44,2000.0,30.5705,30.5883,30.5528,30.5794,2000.0
2011-08-30 14:40:00,34.41,34.45,34.41,34.44,6700.0,30.5528,30.5883,30.5528,30.5794,6700.0
2011-08-30 14:45:00,34.42,34.42,34.37,34.38,2600.0,30.5617,30.5617,30.5173,30.5261,2600.0
2011-08-30 14:50:00,34.38,34.41,34.31,34.33,4600.0,30.5261,30.5528,30.464,30.4817,4600.0
2011-08-30 14:55:00,34.33,34.43,34.33,34.41,5100.0,30.4817,30.5705,30.4817,30.5528,5100.0
2011-08-30 15:00:00,34.41,34.42,34.38,34.4,8400.0,30.5528,30.5617,30.5261,30.5439,8400.0
2011-08-30 15:05:00,34.38,34.42,34.38,34.4,9700.0,30.5261,30.5617,30.5261,30.5439,9700.0
2011-08-30 15:10:00,34.4,34.4,34.36,34.4,6900.0,30.5439,30.5439,30.5084,30.5439,6900.0
2011-08-30 15:15:00,34.4,34.4,34.37,34.39,21100.0,30.5439,30.5439,30.5173,30.535,21100.0
2011-08-30 15:20:00,34.39,34.39,34.38,34.39,5000.0,30.535,30.535,30.5261,30.535,5000.0
2011-08-30 15:25:00,34.4,34.43,34.36,34.4,11200.0,30.5439,30.5705,30.5084,30.5439,11200.0
2011-08-30 15:30:00,34.4,34.51,34.39,34.51,10700.0,30.5439,30.6416,30.535,30.6416,10700.0
2011-08-30 15:35:00,34.5,34.63,34.5,34.6,14800.0,30.6327,30.7481,30.6327,30.7215,14800.0
2011-08-30 15:40:00,34.61,34.65,34.56,34.64,6700.0,30.7304,30.7659,30.686,30.757,6700.0
2011-08-30 15:45:00,34.66,34.66,34.55,34.57,11100.0,30.7748,30.7748,30.6771,30.6948,11100.0
2011-08-30 15:50:00,34.57,34.6,34.53,34.58,21000.0,30.6948,30.7215,30.6593,30.7037,21000.0
2011-08-30 15:55:00,34.58,34.58,34.42,34.43,42400.0,30.7037,30.7037,30.5617,30.5705,42400.0
2011-08-31 09:30:00,34.72,34.95,34.66,34.95,6300.0,30.828,31.0322,30.7748,31.0322,6300.0
2011-08-31 09:35:00,34.9,34.9,34.61,34.72,5800.0,30.9879,30.9879,30.7304,30.828,5800.0
2011-08-31 09:40:00,34.68,34.82,34.66,34.71,24500.0,30.7925,30.9168,30.7748,30.8192,24500.0
2011-08-31 09:45:00,34.75,34.75,34.57,34.58,9700.0,30.8547,30.8547,30.6948,30.7037,9700.0
2011-08-31 09:50:00,34.64,34.65,34.59,34.65,30000.0,30.757,30.7659,30.7126,30.7659,30000.0
2011-08-31 09:55:00,34.65,34.65,34.64,34.64,1700.0,30.7659,30.7659,30.757,30.757,1700.0
2011-08-31 10:00:00,34.7,34.74,34.69,34.69,600.0,30.8103,30.8458,30.8014,30.8014,600.0
2011-08-31 10:05:00,34.72,34.77,34.71,34.75,5200.0,30.828,30.8724,30.8192,30.8547,5200.0
2011-08-31 10:10:00,34.75,34.77,34.72,34.74,15500.0,30.8547,30.8724,30.828,30.8458,15500.0
2011-08-31 10:15:00,34.75,34.8,34.72,34.74,27400.0,30.8547,30.8991,30.828,30.8458,27400.0
2011-08-31 10:20:00,34.74,34.75,34.68,34.69,20100.0,30.8458,30.8547,30.7925,30.8014,20100.0
2011-08-31 10:25:00,34.7,34.76,34.67,34.74,51200.0,30.8103,30.8635,30.7836,30.8458,51200.0
2011-08-31 10:30:00,34.75,34.77,34.69,34.75,44300.0,30.8547,30.8724,30.8014,30.8547,44300.0
2011-08-31 10:35:00,34.75,34.77,34.73,34.74,45000.0,30.8547,30.8724,30.8369,30.8458,45000.0
2011-08-31 10:40:00,34.74,34.75,34.72,34.75,11600.0,30.8458,30.8547,30.828,30.8547,11600.0
2011-08-31 10:45:00,34.75,34.76,34.71,34.73,22400.0,30.8547,30.8635,30.8192,30.8369,22400.0
2011-08-31 10:50:00,34.74,34.75,34.72,34.72,4500.0,30.8458,30.8547,30.828,30.828,4500.0
2011-08-31 10:55:00,34.71,34.71,34.64,34.71,1800.0,30.8192,30.8192,30.757,30.8192,1800.0
2011-08-31 11:00:00,34.69,34.69,34.66,34.67,1700.0,30.8014,30.8014,30.7748,30.7836,1700.0
2011-08-31 11:05:00,34.67,34.73,34.67,34.7,2200.0,30.7836,30.8369,30.7836,30.8103,2200.0
2011-08-31 11:10:00,34.71,34.72,34.68,34.7,6300.0,30.8192,30.828,30.7925,30.8103,6300.0
2011-08-31 11:15:00,34.7,34.7,34.64,34.64,2100.0,30.8103,30.8103,30.757,30.757,2100.0
2011-08-31 11:20:00,34.66,34.66,34.59,34.61,3600.0,30.7748,30.7748,30.7126,30.7304,3600.0
2011-08-31 11:25:00,34.6,34.61,34.56,34.61,1300.0,30.7215,30.7304,30.686,30.7304,1300.0
2011-08-31 11:30:00,34.6,34.6,34.55,34.55,2100.0,30.7215,30.7215,30.6771,30.6771,2100.0
2011-08-31 11:35:00,34.59,34.67,34.58,34.67,1600.0,30.7126,30.7836,30.7037,30.7836,1600.0
2011-08-31 11:40:00,34.67,34.71,34.66,34.7,3600.0,30.7836,30.8192,30.7748,30.8103,3600.0
2011-08-31 11:45:00,34.7,34.7,34.66,34.66,1000.0,30.8103,30.8103,30.7748,30.7748,1000.0
2011-08-31 11:50:00,34.66,34.66,34.62,34.63,800.0,30.7748,30.7748,30.7392,30.7481,800.0
2011-08-31 11:55:00,34.61,34.61,34.54,34.54,1800.0,30.7304,30.7304,30.6682,30.6682,1800.0
2011-08-31 12:00:00,34.57,34.58,34.54,34.58,1000.0,30.6948,30.7037,30.6682,30.7037,1000.0
2011-08-31 12:05:00,34.61,34.7,34.61,34.67,700.0,30.7304,30.8103,30.7304,30.7836,700.0
2011-08-31 12:10:00,34.7,34.72,34.69,34.7,5600.0,30.8103,30.828,30.8014,30.8103,5600.0
2011-08-31 12:15:00,34.7,34.71,34.66,34.67,5900.0,30.8103,30.8192,30.7748,30.7836,5900.0
2011-08-31 12:20:00,34.67,34.72,34.67,34.7,6400.0,30.7836,30.828,30.7836,30.8103,6400.0
2011-08-31 12:25:00,34.7,34.7,34.67,34.67,2700.0,30.8103,30.8103,30.7836,30.7836,2700.0
2011-08-31 12:30:00,34.68,34.7,34.66,34.67,5200.0,30.7925,30.8103,30.7748,30.7836,5200.0
2011-08-31 12:35:00,34.68,34.69,34.67,34.67,900.0,30.7925,30.8014,30.7836,30.7836,900.0
2011-08-31 12:40:00,34.67,34.7,34.66,34.67,3200.0,30.7836,30.8103,30.7748,30.7836,3200.0
2011-08-31 12:45:00,34.66,34.68,34.66,34.67,600.0,30.7748,30.7925,30.7748,30.7836,600.0
2011-08-31 12:50:00,34.7,34.75,34.7,34.72,7800.0,30.8103,30.8547,30.8103,30.828,7800.0
2011-08-31 12:55:00,34.74,34.75,34.71,34.75,1200.0,30.8458,30.8547,30.8192,30.8547,1200.0
2011-08-31 13:00:00,34.75,34.78,34.68,34.68,5500.0,30.8547,30.8813,30.7925,30.7925,5500.0
2011-08-31 13:05:00,34.69,34.71,34.69,34.7,700.0,30.8014,30.8192,30.8014,30.8103,700.0
2011-08-31 13:10:00,34.7,34.77,34.7,34.77,3200.0,30.8103,30.8724,30.8103,30.8724,3200.0
2011-08-31 13:15:00,34.77,34.77,34.74,34.76,3100.0,30.8724,30.8724,30.8458,30.8635,3100.0
2011-08-31 13:20:00,34.74,34.75,34.71,34.73,2400.0,30.8458,30.8547,30.8192,30.8369,2400.0
2011-08-31 13:25:00,34.73,34.75,34.72,34.74,3000.0,30.8369,30.8547,30.828,30.8458,3000.0
2011-08-31 13:30:00,34.75,34.8,34.73,34.79,3100.0,30.8547,30.8991,30.8369,30.8902,3100.0
2011-08-31 13:35:00,34.79,34.86,34.79,34.84,3400.0,30.8902,30.9523,30.8902,30.9346,3400.0
2011-08-31 13:40:00,34.84,34.9,34.79,34.81,10400.0,30.9346,30.9879,30.8902,30.9079,10400.0
2011-08-31 13:45:00,34.81,34.83,34.71,34.71,2700.0,30.9079,30.9257,30.8192,30.8192,2700.0
2011-08-31 13:50:00,34.68,34.71,34.67,34.71,600.0,30.7925,30.8192,30.7836,30.8192,600.0
2011-08-31 13:55:00,34.71,34.71,34.64,34.65,1100.0,30.8192,30.8192,30.757,30.7659,1100.0
2011-08-31 14:00:00,34.7,34.7,34.6,34.6,1100.0,30.8103,30.8103,30.7215,30.7215,1100.0
2011-08-31 14:05:00,34.6,34.6,34.54,34.54,2800.0,30.7215,30.7215,30.6682,30.6682,2800.0
2011-08-31 14:10:00,34.53,34.53,34.43,34.43,4600.0,30.6593,30.6593,30.5705,30.5705,4600.0
2011-08-31 14:15:00,34.48,34.49,34.45,34.49,700.0,30.6149,30.6238,30.5883,30.6238,700.0
2011-08-31 14:20:00,34.5,34.54,34.48,34.51,2100.0,30.6327,30.6682,30.6149,30.6416,2100.0
2011-08-31 14:25:00,34.51,34.51,34.47,34.47,1700.0,30.6416,30.6416,30.6061,30.6061,1700.0
2011-08-31 14:30:00,34.48,34.48,34.39,34.41,2100.0,30.6149,30.6149,30.535,30.5528,2100.0
2011-08-31 14:35:00,34.42,34.43,34.34,34.4,2000.0,30.5617,30.5705,30.4906,30.5439,2000.0
2011-08-31 14:40:00,34.38,34.39,34.27,34.27,2200.0,30.5261,30.535,30.4285,30.4285,2200.0
2011-08-31 14:45:00,34.26,34.37,34.24,34.37,2000.0,30.4196,30.5173,30.4018,30.5173,2000.0
2011-08-31 14:50:00,34.36,34.36,34.22,34.22,4400.0,30.5084,30.5084,30.3841,30.3841,4400.0
2011-08-31 14:55:00,34.26,34.33,34.26,34.3,2200.0,30.4196,30.4817,30.4196,30.4551,2200.0
2011-08-31 15:00:00,34.32,34.38,34.26,34.38,4300.0,30.4729,30.5261,30.4196,30.5261,4300.0
2011-08-31 15:05:00,34.37,34.47,34.35,34.44,6400.0,30.5173,30.6061,30.4995,30.5794,6400.0
2011-08-31 15:10:00,34.44,34.44,34.3,34.33,4300.0,30.5794,30.5794,30.4551,30.4817,4300.0
2011-08-31 15:15:00,34.34,34.34,34.23,34.25,7500.0,30.4906,30.4906,30.393,30.4107,7500.0
2011-08-31 15:20:00,34.31,34.36,34.29,34.36,2700.0,30.464,30.5084,30.4462,30.5084,2700.0
2011-08-31 15:25:00,34.33,34.35,34.3,34.35,2400.0,30.4817,30.4995,30.4551,30.4995,2400.0
2011-08-31 15:30:00,34.38,34.39,34.33,34.36,4300.0,30.5261,30.535,30.4817,30.5084,4300.0
2011-08-31 15:35:00,34.37,34.46,34.37,34.44,4500.0,30.5173,30.5972,30.5173,30.5794,4500.0
2011-08-31 15:40:00,34.43,34.56,34.42,34.55,7800.0,30.5705,30.686,30.5617,30.6771,7800.0
2011-08-31 15:45:00,34.58,34.65,34.56,34.65,8900.0,30.7037,30.7659,30.686,30.7659,8900.0
2011-08-31 15:50:00,34.66,34.68,34.55,34.6,10600.0,30.7748,30.7925,30.6771,30.7215,10600.0
2011-08-31 15:55:00,34.6,34.62,34.44,34.58,32100.0,30.7215,30.7392,30.5794,30.7037,32100.0
2011-09-01 09:30:00,34.64,34.78,34.5,34.53,2900.0,30.757,30.8813,30.6327,30.6593,2900.0
2011-09-01 09:35:00,34.48,34.58,34.46,34.58,2200.0,30.6149,30.7037,30.5972,30.7037,2200.0
2011-09-01 09:40:00,34.52,34.54,34.47,34.54,1900.0,30.6505,30.6682,30.6061,30.6682,1900.0
2011-09-01 09:45:00,34.49,34.49,34.33,34.33,2100.0,30.6238,30.6238,30.4817,30.4817,2100.0
2011-09-01 09:50:00,34.3,34.36,34.27,34.33,3700.0,30.4551,30.5084,30.4285,30.4817,3700.0
2011-09-01 09:55:00,34.36,34.45,34.36,34.45,1700.0,30.5084,30.5883,30.5084,30.5883,1700.0
2011-09-01 10:00:00,34.42,34.61,34.42,34.52,73600.0,30.5617,30.7304,30.5617,30.6505,73600.0
2011-09-01 10:05:00,34.53,34.61,34.47,34.47,19200.0,30.6593,30.7304,30.6061,30.6061,19200.0
2011-09-01 10:10:00,34.46,34.51,34.39,34.4,9800.0,30.5972,30.6416,30.535,30.5439,9800.0
2011-09-01 10:15:00,34.39,34.41,34.35,34.35,4200.0,30.535,30.5528,30.4995,30.4995,4200.0
2011-09-01 10:20:00,34.36,34.37,34.31,34.31,17600.0,30.5084,30.5173,30.464,30.464,17600.0
2011-09-01 10:25:00,34.33,34.34,34.26,34.26,8900.0,30.4817,30.4906,30.4196,30.4196,8900.0
2011-09-01 10:30:00,34.27,34.27,34.18,34.24,7800.0,30.4285,30.4285,30.3486,30.4018,7800.0
2011-09-01 10:35:00,34.24,34.32,34.2,34.32,3400.0,30.4018,30.4729,30.3663,30.4729,3400.0
2011-09-01 10:40:00,34.31,34.39,34.31,34.32,8000.0,30.464,30.535,30.464,30.4729,8000.0
2011-09-01 10:45:00,34.33,34.38,34.27,34.3,8400.0,30.4817,30.5261,30.4285,30.4551,8400.0
2011-09-01 10:50:00,34.3,34.36,34.26,34.28,9500.0,30.4551,30.5084,30.4196,30.4374,9500.0
2011-09-01 10:55:00,34.25,34.26,34.22,34.22,2900.0,30.4107,30.4196,30.3841,30.3841,2900.0
2011-09-01 11:00:00,34.22,34.25,34.18,34.23,4000.0,30.3841,30.4107,30.3486,30.393,4000.0
2011-09-01 11:05:00,34.26,34.27,34.23,34.27,2200.0,30.4196,30.4285,30.393,30.4285,2200.0
2011-09-01 11:10:00,34.27,34.31,34.24,34.31,5600.0,30.4285,30.464,30.4018,30.464,5600.0
2011-09-01 11:15:00,34.31,34.37,34.31,34.35,5100.0,30.464,30.5173,30.464,30.4995,5100.0
2011-09-01 11:20:00,34.33,34.37,34.31,34.37,2500.0,30.4817,30.5173,30.464,30.5173,2500.0
2011-09-01 11:25:00,34.35,34.44,34.35,34.44,4000.0,30.4995,30.5794,30.4995,30.5794,4000.0
2011-09-01 11:30:00,34.42,34.54,34.42,34.52,6500.0,30.5617,30.6682,30.5617,30.6505,6500.0
2011-09-01 11:35:00,34.48,34.52,34.39,34.41,8300.0,30.6149,30.6505,30.535,30.5528,8300.0
2011-09-01 11:40:00,34.45,34.45,34.34,34.36,2900.0,30.5883,30.5883,30.4906,30.5084,2900.0
2011-09-01 11:45:00,34.38,34.42,34.36,34.42,1800.0,30.5261,30.5617,30.5084,30.5617,1800.0
2011-09-01 11:50:00,34.4,34.49,34.35,34.49,4000.0,30.5439,30.6238,30.4995,30.6238,4000.0
2011-09-01 11:55:00,34.48,34.53,34.45,34.51,2800.0,30.6149,30.6593,30.5883,30.6416,2800.0
2011-09-01 12:00:00,34.51,34.51,34.45,34.48,2100.0,30.6416,30.6416,30.5883,30.6149,2100.0
2011-09-01 12:05:00,34.5,34.5,34.43,34.48,1600.0,30.6327,30.6327,30.5705,30.6149,1600.0
2011-09-01 12:10:00,34.47,34.48,34.45,34.48,600.0,30.6061,30.6149,30.5883,30.6149,600.0
2011-09-01 12:15:00,34.47,34.52,34.41,34.5,6300.0,30.6061,30.6505,30.5528,30.6327,6300.0
2011-09-01 12:20:00,34.5,34.52,34.47,34.5,13700.0,30.6327,30.6505,30.6061,30.6327,13700.0
2011-09-01 12:25:00,34.49,34.49,34.42,34.45,5700.0,30.6238,30.6238,30.5617,30.5883,5700.0
2011-09-01 12:30:00,34.45,34.49,34.45,34.47,2500.0,30.5883,30.6238,30.5883,30.6061,2500.0
2011-09-01 12:35:00,34.44,34.47,34.42,34.42,1900.0,30.5794,30.6061,30.5617,30.5617,1900.0
2011-09-01 12:40:00,34.43,34.43,34.4,34.4,500.0,30.5705,30.5705,30.5439,30.5439,500.0
2011-09-01 12:45:00,34.42,34.43,34.42,34.43,600.0,30.5617,30.5705,30.5617,30.5705,600.0
2011-09-01 12:50:00,34.42,34.46,34.32,34.32,3000.0,30.5617,30.5972,30.4729,30.4729,3000.0
2011-09-01 12:55:00,34.33,34.38,34.28,34.28,3000.0,30.4817,30.5261,30.4374,30.4374,3000.0
2011-09-01 13:00:00,34.31,34.31,34.26,34.28,1800.0,30.464,30.464,30.4196,30.4374,1800.0
2011-09-01 13:05:00,34.26,34.27,34.23,34.25,2400.0,30.4196,30.4285,30.393,30.4107,2400.0
2011-09-01 13:10:00,34.23,34.29,34.2,34.29,36600.0,30.393,30.4462,30.3663,30.4462,36600.0
2011-09-01 13:15:00,34.3,34.3,34.26,34.29,2000.0,30.4551,30.4551,30.4196,30.4462,2000.0
2011-09-01 13:20:00,34.29,34.34,34.27,34.32,11000.0,30.4462,30.4906,30.4285,30.4729,11000.0
2011-09-01 13:25:00,34.28,34.33,34.2,34.2,9600.0,30.4374,30.4817,30.3663,30.3663,9600.0
2011-09-01 13:30:00,34.2,34.2,34.15,34.17,2200.0,30.3663,30.3663,30.3219,30.3397,2200.0
2011-09-01 13:35:00,34.17,34.17,34.03,34.06,2400.0,30.3397,30.3397,30.2154,30.242,2400.0
2011-09-01 13:40:00,34.06,34.06,33.94,33.96,2600.0,30.242,30.242,30.1355,30.1532,2600.0
2011-09-01 13:45:00,33.95,33.97,33.9,33.97,2100.0,30.1443,30.1621,30.1,30.1621,2100.0
2011-09-01 13:50:00,33.97,33.97,33.89,33.91,3300.0,30.1621,30.1621,30.0911,30.1088,3300.0
2011-09-01 13:55:00,33.91,33.95,33.9,33.91,4700.0,30.1088,30.1443,30.1,30.1088,4700.0
2011-09-01 14:00:00,33.89,33.9,33.69,33.72,20300.0,30.0911,30.1,29.9135,29.9401,20300.0
2011-09-01 14:05:00,33.7,33.81,33.68,33.81,16200.0,29.9224,30.02,29.9046,30.02,16200.0
2011-09-01 14:10:00,33.79,33.86,33.78,33.85,60900.0,30.0023,30.0644,29.9934,30.0556,60900.0
2011-09-01 14:15:00,33.88,33.94,33.85,33.91,11700.0,30.0822,30.1355,30.0556,30.1088,11700.0
2011-09-01 14:20:00,33.85,33.89,33.82,33.85,4700.0,30.0556,30.0911,30.0289,30.0556,4700.0
2011-09-01 14:25:00,33.88,33.89,33.84,33.89,1900.0,30.0822,30.0911,30.0467,30.0911,1900.0
2011-09-01 14:30:00,33.92,33.97,33.92,33.94,2500.0,30.1177,30.1621,30.1177,30.1355,2500.0
2011-09-01 14:35:00,33.93,33.95,33.93,33.95,700.0,30.1266,30.1443,30.1266,30.1443,700.0
2011-09-01 14:40:00,33.97,33.97,33.95,33.95,1200.0,30.1621,30.1621,30.1443,30.1443,1200.0
2011-09-01 14:45:00,33.96,33.97,33.91,33.95,2100.0,30.1532,30.1621,30.1088,30.1443,2100.0
2011-09-01 14:50:00,33.95,33.96,33.93,33.93,3400.0,30.1443,30.1532,30.1266,30.1266,3400.0
2011-09-01 14:55:00,33.93,33.94,33.91,33.94,2400.0,30.1266,30.1355,30.1088,30.1355,2400.0
2011-09-01 15:00:00,33.91,33.92,33.88,33.88,1500.0,30.1088,30.1177,30.0822,30.0822,1500.0
2011-09-01 15:05:00,33.87,33.87,33.82,33.84,5900.0,30.0733,30.0733,30.0289,30.0467,5900.0
2011-09-01 15:10:00,33.87,33.94,33.86,33.92,4700.0,30.0733,30.1355,30.0644,30.1177,4700.0
2011-09-01 15:15:00,33.93,33.93,33.89,33.92,3100.0,30.1266,30.1266,30.0911,30.1177,3100.0
2011-09-01 15:20:00,33.92,33.99,33.88,33.98,3900.0,30.1177,30.1799,30.0822,30.171,3900.0
2011-09-01 15:25:00,34.02,34.06,33.96,33.96,3400.0,30.2065,30.242,30.1532,30.1532,3400.0
2011-09-01 15:30:00,33.98,33.98,33.88,33.88,7100.0,30.171,30.171,30.0822,30.0822,7100.0
2011-09-01 15:35:00,33.87,33.9,33.85,33.85,7100.0,30.0733,30.1,30.0556,30.0556,7100.0
2011-09-01 15:40:00,33.85,33.88,33.81,33.88,12900.0,30.0556,30.0822,30.02,30.0822,12900.0
2011-09-01 15:45:00,33.91,33.95,33.87,33.93,11200.0,30.1088,30.1443,30.0733,30.1266,11200.0
2011-09-01 15:50:00,33.94,33.96,33.88,33.91,11000.0,30.1355,30.1532,30.0822,30.1088,11000.0
2011-09-01 15:55:00,33.9,33.92,33.78,33.88,69000.0,30.1,30.1177,29.9934,30.0822,69000.0
2011-09-02 09:30:00,33.15,33.24,33.07,33.07,3500.0,29.434,29.5139,29.363,29.363,3500.0
2011-09-02 09:35:00,33.17,33.17,32.98,33.05,3600.0,29.4518,29.4518,29.2831,29.3452,3600.0
2011-09-02 09:40:00,33.03,33.1,33.01,33.1,1600.0,29.3275,29.3896,29.3097,29.3896,1600.0
2011-09-02 09:45:00,33.13,33.37,33.13,33.37,2500.0,29.4163,29.6294,29.4163,29.6294,2500.0
2011-09-02 09:50:00,33.42,33.43,33.3,33.31,6600.0,29.6738,29.6826,29.5672,29.5761,6600.0
2011-09-02 09:55:00,33.31,33.39,33.26,33.39,4800.0,29.5761,29.6471,29.5317,29.6471,4800.0
2011-09-02 10:00:00,33.43,33.46,33.35,33.38,5100.0,29.6826,29.7093,29.6116,29.6382,5100.0
2011-09-02 10:05:00,33.38,33.65,33.31,33.6,9500.0,29.6382,29.878,29.5761,29.8336,9500.0
2011-09-02 10:10:00,33.6,33.67,33.57,33.6,5800.0,29.8336,29.8957,29.8069,29.8336,5800.0
2011-09-02 10:15:00,33.59,33.59,33.49,33.53,2600.0,29.8247,29.8247,29.7359,29.7714,2600.0
2011-09-02 10:20:00,33.54,33.54,33.47,33.53,1800.0,29.7803,29.7803,29.7182,29.7714,1800.0
2011-09-02 10:25:00,33.52,33.54,33.49,33.49,2800.0,29.7625,29.7803,29.7359,29.7359,2800.0
2011-09-02 10:30:00,33.52,33.52,33.36,33.36,10000.0,29.7625,29.7625,29.6205,29.6205,10000.0
2011-09-02 10:35:00,33.37,33.37,33.25,33.26,3600.0,29.6294,29.6294,29.5228,29.5317,3600.0
2011-09-02 10:40:00,33.31,33.31,33.19,33.19,4300.0,29.5761,29.5761,29.4695,29.4695,4300.0
2011-09-02 10:45:00,33.18,33.25,33.13,33.23,7200.0,29.4607,29.5228,29.4163,29.5051,7200.0
2011-09-02 10:50:00,33.25,33.25,33.14,33.15,14200.0,29.5228,29.5228,29.4251,29.434,14200.0
2011-09-02 10:55:00,33.15,33.19,33.14,33.16,13800.0,29.434,29.4695,29.4251,29.4429,13800.0
2011-09-02 11:00:00,33.15,33.24,33.14,33.23,2100.0,29.434,29.5139,29.4251,29.5051,2100.0
2011-09-02 11:05:00,33.24,33.24,33.18,33.22,2200.0,29.5139,29.5139,29.4607,29.4962,2200.0
2011-09-02 11:10:00,33.24,33.33,33.24,33.29,2800.0,29.5139,29.5938,29.5139,29.5583,2800.0
2011-09-02 11:15:00,33.29,33.3,33.22,33.27,4400.0,29.5583,29.5672,29.4962,29.5406,4400.0
2011-09-02 11:20:00,33.27,33.31,33.21,33.24,5500.0,29.5406,29.5761,29.4873,29.5139,5500.0
2011-09-02 11:25:00,33.25,33.29,33.22,33.27,8700.0,29.5228,29.5583,29.4962,29.5406,8700.0
2011-09-02 11:30:00,33.25,33.25,33.18,33.19,5300.0,29.5228,29.5228,29.4607,29.4695,5300.0
2011-09-02 11:35:00,33.2,33.21,33.12,33.16,14300.0,29.4784,29.4873,29.4074,29.4429,14300.0
2011-09-02 11:40:00,33.17,33.19,33.13,33.18,9300.0,29.4518,29.4695,29.4163,29.4607,9300.0
2011-09-02 11:45:00,33.17,33.19,33.15,33.16,1900.0,29.4518,29.4695,29.434,29.4429,1900.0
2011-09-02 11:50:00,33.16,33.21,33.13,33.14,2400.0,29.4429,29.4873,29.4163,29.4251,2400.0
2011-09-02 11:55:00,33.15,33.16,33.1,33.1,4000.0,29.434,29.4429,29.3896,29.3896,4000.0
2011-09-02 12:00:00,33.12,33.15,33.1,33.11,1100.0,29.4074,29.434,29.3896,29.3985,1100.0
2011-09-02 12:05:00,33.13,33.17,33.11,33.11,2400.0,29.4163,29.4518,29.3985,29.3985,2400.0
2011-09-02 12:10:00,33.11,33.13,33.07,33.13,4300.0,29.3985,29.4163,29.363,29.4163,4300.0
2011-09-02 12:15:00,33.09,33.13,33.09,33.13,1000.0,29.3807,29.4163,29.3807,29.4163,1000.0
2011-09-02 12:20:00,33.12,33.12,33.06,33.06,3900.0,29.4074,29.4074,29.3541,29.3541,3900.0
2011-09-02 12:25:00,33.05,33.05,33.01,33.01,2500.0,29.3452,29.3452,29.3097,29.3097,2500.0
2011-09-02 12:30:00,33.01,33.01,33.0,33.0,700.0,29.3097,29.3097,29.3008,29.3008,700.0
2011-09-02 12:35:00,33.03,33.03,32.98,33.0,3700.0,29.3275,29.3275,29.2831,29.3008,3700.0
2011-09-02 12:40:00,33.0,33.04,32.99,33.03,3200.0,29.3008,29.3364,29.292,29.3275,3200.0
2011-09-02 12:45:00,33.01,33.04,32.98,33.0,13200.0,29.3097,29.3364,29.2831,29.3008,13200.0
2011-09-02 12:50:00,33.0,33.01,32.98,32.98,2800.0,29.3008,29.3097,29.2831,29.2831,2800.0
2011-09-02 12:55:00,32.98,33.01,32.95,32.96,3900.0,29.2831,29.3097,29.2564,29.2653,3900.0
2011-09-02 13:00:00,32.98,32.98,32.89,32.89,3100.0,29.2831,29.2831,29.2032,29.2032,3100.0
2011-09-02 13:05:00,32.89,32.9,32.83,32.84,9900.0,29.2032,29.212,29.1499,29.1588,9900.0
2011-09-02 13:10:00,32.85,32.88,32.81,32.84,10300.0,29.1677,29.1943,29.1321,29.1588,10300.0
2011-09-02 13:15:00,32.81,32.82,32.77,32.77,7600.0,29.1321,29.141,29.0966,29.0966,7600.0
2011-09-02 13:20:00,32.77,32.81,32.76,32.78,6200.0,29.0966,29.1321,29.0877,29.1055,6200.0
2011-09-02 13:25:00,32.78,32.78,32.75,32.77,8200.0,29.1055,29.1055,29.0789,29.0966,8200.0
2011-09-02 13:30:00,32.76,32.83,32.76,32.78,12000.0,29.0877,29.1499,29.0877,29.1055,12000.0
2011-09-02 13:35:00,32.77,32.77,32.68,32.68,5700.0,29.0966,29.0966,29.0167,29.0167,5700.0
2011-09-02 13:40:00,32.68,32.68,32.59,32.59,4200.0,29.0167,29.0167,28.9368,28.9368,4200.0
2011-09-02 13:45:00,32.59,32.63,32.58,32.61,4800.0,28.9368,28.9723,28.9279,28.9546,4800.0
2011-09-02 13:50:00,32.62,32.63,32.59,32.59,4700.0,28.9634,28.9723,28.9368,28.9368,4700.0
2011-09-02 13:55:00,32.6,32.63,32.6,32.61,1900.0,28.9457,28.9723,28.9457,28.9546,1900.0
2011-09-02 14:00:00,32.61,32.64,32.59,32.6,5200.0,28.9546,28.9812,28.9368,28.9457,5200.0
2011-09-02 14:05:00,32.6,32.6,32.54,32.55,7600.0,28.9457,28.9457,28.8924,28.9013,7600.0
2011-09-02 14:10:00,32.54,32.58,32.42,32.47,13400.0,28.8924,28.9279,28.7859,28.8302,13400.0
2011-09-02 14:15:00,32.46,32.49,32.44,32.48,3900.0,28.8214,28.848,28.8036,28.8391,3900.0
2011-09-02 14:20:00,32.48,32.51,32.47,32.47,3200.0,28.8391,28.8658,28.8302,28.8302,3200.0
2011-09-02 14:25:00,32.49,32.52,32.45,32.49,7200.0,28.848,28.8746,28.8125,28.848,7200.0
2011-09-02 14:30:00,32.49,32.49,32.41,32.46,9800.0,28.848,28.848,28.777,28.8214,9800.0
2011-09-02 14:35:00,32.46,32.5,32.45,32.46,3300.0,28.8214,28.8569,28.8125,28.8214,3300.0
2011-09-02 14:40:00,32.46,32.5,32.43,32.45,8100.0,28.8214,28.8569,28.7947,28.8125,8100.0
2011-09-02 14:45:00,32.44,32.46,32.4,32.41,6100.0,28.8036,28.8214,28.7681,28.777,6100.0
2011-09-02 14:50:00,32.39,32.43,32.39,32.43,8900.0,28.7592,28.7947,28.7592,28.7947,8900.0
2011-09-02 14:55:00,32.43,32.43,32.38,32.39,4800.0,28.7947,28.7947,28.7503,28.7592,4800.0
2011-09-02 15:00:00,32.4,32.4,32.36,32.36,5000.0,28.7681,28.7681,28.7326,28.7326,5000.0
2011-09-02 15:05:00,32.36,32.4,32.34,32.37,4500.0,28.7326,28.7681,28.7148,28.7415,4500.0
2011-09-02 15:10:00,32.39,32.47,32.37,32.46,7200.0,28.7592,28.8302,28.7415,28.8214,7200.0
2011-09-02 15:15:00,32.46,32.47,32.4,32.47,14200.0,28.8214,28.8302,28.7681,28.8302,14200.0
2011-09-02 15:20:00,32.47,32.56,32.45,32.54,7600.0,28.8302,28.9102,28.8125,28.8924,7600.0
2011-09-02 15:25:00,32.54,32.61,32.54,32.59,32000.0,28.8924,28.9546,28.8924,28.9368,32000.0
2011-09-02 15:30:00,32.6,32.63,32.59,32.63,29100.0,28.9457,28.9723,28.9368,28.9723,29100.0
2011-09-02 15:35:00,32.63,32.66,32.58,32.64,19700.0,28.9723,28.9989,28.9279,28.9812,19700.0
2011-09-02 15:40:00,32.64,32.71,32.61,32.65,16700.0,28.9812,29.0433,28.9546,28.9901,16700.0
2011-09-02 15:45:00,32.65,32.65,32.52,32.52,32900.0,28.9901,28.9901,28.8746,28.8746,32900.0
2011-09-02 15:50:00,32.53,32.56,32.49,32.55,26800.0,28.8835,28.9102,28.848,28.9013,26800.0
2011-09-02 15:55:00,32.56,32.57,32.46,32.47,53900.0,28.9102,28.919,28.8214,28.8302,53900.0
2011-09-06 09:30:00,31.24,31.25,30.98,31.16,23700.0,27.7381,27.747,27.5073,27.6671,23700.0
2011-09-06 09:35:00,31.13,31.5,31.04,31.46,16000.0,27.6405,27.969,27.5605,27.9335,16000.0
2011-09-06 09:40:00,31.38,31.61,31.38,31.58,11500.0,27.8624,28.0666,27.8624,28.04,11500.0
2011-09-06 09:45:00,31.62,31.62,31.43,31.43,7700.0,28.0755,28.0755,27.9068,27.9068,7700.0
2011-09-06 09:50:00,31.42,31.61,31.37,31.56,19900.0,27.8979,28.0666,27.8536,28.0223,19900.0
2011-09-06 09:55:00,31.54,31.58,31.37,31.37,55600.0,28.0045,28.04,27.8536,27.8536,55600.0
2011-09-06 10:00:00,31.4,31.58,31.31,31.49,35800.0,27.8802,28.04,27.8003,27.9601,35800.0
2011-09-06 10:05:00,31.49,31.5,31.33,31.44,19300.0,27.9601,27.969,27.818,27.9157,19300.0
2011-09-06 10:10:00,31.47,31.48,31.24,31.24,12700.0,27.9423,27.9512,27.7381,27.7381,12700.0
2011-09-06 10:15:00,31.25,31.3,31.22,31.27,14500.0,27.747,27.7914,27.7204,27.7648,14500.0
2011-09-06 10:20:00,31.25,31.28,31.21,31.25,8100.0,27.747,27.7736,27.7115,27.747,8100.0
2011-09-06 10:25:00,31.24,31.24,31.13,31.15,9800.0,27.7381,27.7381,27.6405,27.6582,9800.0
2011-09-06 10:30:00,31.12,31.21,31.09,31.19,13800.0,27.6316,27.7115,27.6049,27.6937,13800.0
2011-09-06 10:35:00,31.19,31.25,31.14,31.14,15300.0,27.6937,27.747,27.6493,27.6493,15300.0
2011-09-06 10:40:00,31.16,31.25,31.11,31.18,11800.0,27.6671,27.747,27.6227,27.6849,11800.0
2011-09-06 10:45:00,31.21,31.22,31.11,31.19,7700.0,27.7115,27.7204,27.6227,27.6937,7700.0
2011-09-06 10:50:00,31.18,31.27,31.18,31.25,5000.0,27.6849,27.7648,27.6849,27.747,5000.0
2011-09-06 10:55:00,31.25,31.31,31.19,31.28,7200.0,27.747,27.8003,27.6937,27.7736,7200.0
2011-09-06 11:00:00,31.3,31.33,31.21,31.25,9600.0,27.7914,27.818,27.7115,27.747,9600.0
2011-09-06 11:05:00,31.22,31.28,31.21,31.28,3700.0,27.7204,27.7736,27.7115,27.7736,3700.0
2011-09-06 11:10:00,31.28,31.38,31.22,31.35,5300.0,27.7736,27.8624,27.7204,27.8358,5300.0
2011-09-06 11:15:00,31.36,31.44,31.35,31.39,12200.0,27.8447,27.9157,27.8358,27.8713,12200.0
2011-09-06 11:20:00,31.39,31.4,31.36,31.37,2800.0,27.8713,27.8802,27.8447,27.8536,2800.0
2011-09-06 11:25:00,31.4,31.47,31.38,31.44,14200.0,27.8802,27.9423,27.8624,27.9157,14200.0
2011-09-06 11:30:00,31.45,31.56,31.45,31.49,11300.0,27.9246,28.0223,27.9246,27.9601,11300.0
2011-09-06 11:35:00,31.47,31.51,31.45,31.45,6900.0,27.9423,27.9779,27.9246,27.9246,6900.0
2011-09-06 11:40:00,31.43,31.44,31.36,31.36,9200.0,27.9068,27.9157,27.8447,27.8447,9200.0
2011-09-06 11:45:00,31.36,31.36,31.3,31.31,4600.0,27.8447,27.8447,27.7914,27.8003,4600.0
2011-09-06 11:50:00,31.33,31.38,31.33,31.37,4400.0,27.818,27.8624,27.818,27.8536,4400.0
2011-09-06 11:55:00,31.38,31.43,31.34,31.37,12100.0,27.8624,27.9068,27.8269,27.8536,12100.0
2011-09-06 12:00:00,31.39,31.42,31.38,31.4,3200.0,27.8713,27.8979,27.8624,27.8802,3200.0
2011-09-06 12:05:00,31.41,31.45,31.32,31.33,10900.0,27.8891,27.9246,27.8092,27.818,10900.0
2011-09-06 12:10:00,31.35,31.42,31.35,31.41,5800.0,27.8358,27.8979,27.8358,27.8891,5800.0
2011-09-06 12:15:00,31.41,31.47,31.4,31.45,4300.0,27.8891,27.9423,27.8802,27.9246,4300.0
2011-09-06 12:20:00,31.45,31.55,31.45,31.5,3300.0,27.9246,28.0134,27.9246,27.969,3300.0
2011-09-06 12:25:00,31.5,31.5,31.46,31.46,2200.0,27.969,27.969,27.9335,27.9335,2200.0
2011-09-06 12:30:00,31.47,31.47,31.4,31.42,4100.0,27.9423,27.9423,27.8802,27.8979,4100.0
2011-09-06 12:35:00,31.42,31.45,31.38,31.41,10200.0,27.8979,27.9246,27.8624,27.8891,10200.0
2011-09-06 12:40:00,31.42,31.45,31.42,31.43,3000.0,27.8979,27.9246,27.8979,27.9068,3000.0
2011-09-06 12:45:00,31.45,31.49,31.44,31.49,3700.0,27.9246,27.9601,27.9157,27.9601,3700.0
2011-09-06 12:50:00,31.47,31.47,31.41,31.41,3600.0,27.9423,27.9423,27.8891,27.8891,3600.0
2011-09-06 12:55:00,31.41,31.47,31.4,31.47,4000.0,27.8891,27.9423,27.8802,27.9423,4000.0
2011-09-06 13:00:00,31.46,31.47,31.43,31.45,2800.0,27.9335,27.9423,27.9068,27.9246,2800.0
2011-09-06 13:05:00,31.45,31.55,31.45,31.5,5800.0,27.9246,28.0134,27.9246,27.969,5800.0
2011-09-06 13:10:00,31.5,31.59,31.5,31.55,3700.0,27.969,28.0489,27.969,28.0134,3700.0
2011-09-06 13:15:00,31.53,31.55,31.53,31.53,1200.0,27.9956,28.0134,27.9956,27.9956,1200.0
2011-09-06 13:20:00,31.54,31.6,31.54,31.59,6000.0,28.0045,28.0578,28.0045,28.0489,6000.0
2011-09-06 13:25:00,31.59,31.59,31.53,31.53,5400.0,28.0489,28.0489,27.9956,27.9956,5400.0
2011-09-06 13:30:00,31.53,31.54,31.45,31.47,6900.0,27.9956,28.0045,27.9246,27.9423,6900.0
2011-09-06 13:35:00,31.46,31.58,31.44,31.55,13700.0,27.9335,28.04,27.9157,28.0134,13700.0
2011-09-06 13:40:00,31.55,31.66,31.55,31.66,5100.0,28.0134,28.111,28.0134,28.111,5100.0
2011-09-06 13:45:00,31.68,31.71,31.64,31.67,5700.0,28.1288,28.1554,28.0933,28.1199,5700.0
2011-09-06 13:50:00,31.67,31.7,31.64,31.66,4300.0,28.1199,28.1466,28.0933,28.111,4300.0
2011-09-06 13:55:00,31.66,31.66,31.6,31.61,9700.0,28.111,28.111,28.0578,28.0666,9700.0
2011-09-06 14:00:00,31.62,31.64,31.56,31.56,3500.0,28.0755,28.0933,28.0223,28.0223,3500.0
2011-09-06 14:05:00,31.55,31.65,31.55,31.65,6700.0,28.0134,28.1022,28.0134,28.1022,6700.0
2011-09-06 14:10:00,31.64,31.73,31.63,31.68,5700.0,28.0933,28.1732,28.0844,28.1288,5700.0
2011-09-06 14:15:00,31.7,31.82,31.68,31.79,6600.0,28.1466,28.2531,28.1288,28.2265,6600.0
2011-09-06 14:20:00,31.8,31.8,31.73,31.74,3800.0,28.2354,28.2354,28.1732,28.1821,3800.0
2011-09-06 14:25:00,31.73,31.78,31.72,31.72,9600.0,28.1732,28.2176,28.1643,28.1643,9600.0
2011-09-06 14:30:00,31.71,31.71,31.65,31.67,7400.0,28.1554,28.1554,28.1022,28.1199,7400.0
2011-09-06 14:35:00,31.66,31.7,31.62,31.62,10400.0,28.111,28.1466,28.0755,28.0755,10400.0
2011-09-06 14:40:00,31.62,31.63,31.58,31.6,7900.0,28.0755,28.0844,28.04,28.0578,7900.0
2011-09-06 14:45:00,31.6,31.62,31.52,31.53,9300.0,28.0578,28.0755,27.9867,27.9956,9300.0
2011-09-06 14:50:00,31.49,31.52,31.42,31.42,9900.0,27.9601,27.9867,27.8979,27.8979,9900.0
2011-09-06 14:55:00,31.41,31.44,31.39,31.42,10800.0,27.8891,27.9157,27.8713,27.8979,10800.0
2011-09-06 15:00:00,31.42,31.43,31.32,31.37,12300.0,27.8979,27.9068,27.8092,27.8536,12300.0
2011-09-06 15:05:00,31.37,31.37,31.27,31.28,10800.0,27.8536,27.8536,27.7648,27.7736,10800.0
2011-09-06 15:10:00,31.3,31.32,31.27,31.31,12100.0,27.7914,27.8092,27.7648,27.8003,12100.0
2011-09-06 15:15:00,31.31,31.36,31.29,31.35,12400.0,27.8003,27.8447,27.7825,27.8358,12400.0
2011-09-06 15:20:00,31.36,31.5,31.34,31.47,24900.0,27.8447,27.969,27.8269,27.9423,24900.0
2011-09-06 15:25:00,31.49,31.5,31.43,31.43,16400.0,27.9601,27.969,27.9068,27.9068,16400.0
2011-09-06 15:30:00,31.43,31.46,31.37,31.39,20700.0,27.9068,27.9335,27.8536,27.8713,20700.0
2011-09-06 15:35:00,31.36,31.56,31.36,31.53,21400.0,27.8447,28.0223,27.8447,27.9956,21400.0
2011-09-06 15:40:00,31.53,31.6,31.53,31.59,22900.0,27.9956,28.0578,27.9956,28.0489,22900.0
2011-09-06 15:45:00,31.59,31.63,31.48,31.58,47100.0,28.0489,28.0844,27.9512,28.04,47100.0
2011-09-06 15:50:00,31.58,31.77,31.58,31.71,41400.0,28.04,28.2087,28.04,28.1554,41400.0
2011-09-06 15:55:00,31.71,31.74,31.65,31.68,79800.0,28.1554,28.1821,28.1022,28.1288,79800.0
2011-09-07 09:30:00,32.09,32.53,32.08,32.2,18300.0,28.4928,28.8835,28.484,28.5905,18300.0
2011-09-07 09:35:00,32.14,32.22,32.14,32.2,7800.0,28.5372,28.6083,28.5372,28.5905,7800.0
2011-09-07 09:40:00,32.21,32.58,32.21,32.55,9100.0,28.5994,28.9279,28.5994,28.9013,9100.0
2011-09-07 09:45:00,32.55,32.63,32.52,32.63,12400.0,28.9013,28.9723,28.8746,28.9723,12400.0
2011-09-07 09:50:00,32.64,32.7,32.55,32.62,21100.0,28.9812,29.0345,28.9013,28.9634,21100.0
2011-09-07 09:55:00,32.62,32.69,32.56,32.69,5800.0,28.9634,29.0256,28.9102,29.0256,5800.0
2011-09-07 10:00:00,32.68,32.78,32.68,32.78,23700.0,29.0167,29.1055,29.0167,29.1055,23700.0
2011-09-07 10:05:00,32.8,32.9,32.76,32.81,28700.0,29.1233,29.212,29.0877,29.1321,28700.0
2011-09-07 10:10:00,32.84,32.9,32.84,32.85,7700.0,29.1588,29.212,29.1588,29.1677,7700.0
2011-09-07 10:15:00,32.85,32.85,32.76,32.8,4900.0,29.1677,29.1677,29.0877,29.1233,4900.0
2011-09-07 10:20:00,32.81,32.86,32.77,32.85,2700.0,29.1321,29.1765,29.0966,29.1677,2700.0
2011-09-07 10:25:00,32.83,32.83,32.65,32.67,15400.0,29.1499,29.1499,28.9901,29.0078,15400.0
2011-09-07 10:30:00,32.65,32.68,32.59,32.61,6700.0,28.9901,29.0167,28.9368,28.9546,6700.0
2011-09-07 10:35:00,32.63,32.66,32.59,32.59,13600.0,28.9723,28.9989,28.9368,28.9368,13600.0
2011-09-07 10:40:00,32.59,32.63,32.57,32.61,14700.0,28.9368,28.9723,28.919,28.9546,14700.0
2011-09-07 10:45:00,32.61,32.66,32.59,32.65,20100.0,28.9546,28.9989,28.9368,28.9901,20100.0
2011-09-07 10:50:00,32.6,32.65,32.58,32.62,7600.0,28.9457,28.9901,28.9279,28.9634,7600.0
2011-09-07 10:55:00,32.61,32.66,32.6,32.62,7800.0,28.9546,28.9989,28.9457,28.9634,7800.0
2011-09-07 11:00:00,32.62,32.62,32.6,32.62,2800.0,28.9634,28.9634,28.9457,28.9634,2800.0
2011-09-07 11:05:00,32.63,32.71,32.63,32.69,15600.0,28.9723,29.0433,28.9723,29.0256,15600.0
2011-09-07 11:10:00,32.69,32.78,32.69,32.78,3800.0,29.0256,29.1055,29.0256,29.1055,3800.0
2011-09-07 11:15:00,32.79,32.79,32.73,32.75,1700.0,29.1144,29.1144,29.0611,29.0789,1700.0
2011-09-07 11:20:00,32.73,32.78,32.73,32.77,2400.0,29.0611,29.1055,29.0611,29.0966,2400.0
2011-09-07 11:25:00,32.78,32.82,32.78,32.8,2000.0,29.1055,29.141,29.1055,29.1233,2000.0
2011-09-07 11:30:00,32.8,32.84,32.8,32.84,2800.0,29.1233,29.1588,29.1233,29.1588,2800.0
2011-09-07 11:35:00,32.84,32.89,32.83,32.86,4400.0,29.1588,29.2032,29.1499,29.1765,4400.0
2011-09-07 11:40:00,32.86,32.9,32.83,32.9,3800.0,29.1765,29.212,29.1499,29.212,3800.0
2011-09-07 11:45:00,32.89,32.93,32.87,32.88,14500.0,29.2032,29.2387,29.1854,29.1943,14500.0
2011-09-07 11:50:00,32.89,32.9,32.82,32.83,9100.0,29.2032,29.212,29.141,29.1499,9100.0
2011-09-07 11:55:00,32.85,32.85,32.73,32.73,7100.0,29.1677,29.1677,29.0611,29.0611,7100.0
2011-09-07 12:00:00,32.73,32.73,32.71,32.72,10900.0,29.0611,29.0611,29.0433,29.0522,10900.0
2011-09-07 12:05:00,32.71,32.75,32.7,32.73,3400.0,29.0433,29.0789,29.0345,29.0611,3400.0
2011-09-07 12:10:00,32.74,32.81,32.72,32.81,2700.0,29.07,29.1321,29.0522,29.1321,2700.0
2011-09-07 12:15:00,32.81,32.83,32.81,32.83,2000.0,29.1321,29.1499,29.1321,29.1499,2000.0
2011-09-07 12:20:00,32.84,32.84,32.8,32.83,3000.0,29.1588,29.1588,29.1233,29.1499,3000.0
2011-09-07 12:25:00,32.82,32.85,32.81,32.85,4200.0,29.141,29.1677,29.1321,29.1677,4200.0
2011-09-07 12:30:00,32.85,32.92,32.84,32.9,5200.0,29.1677,29.2298,29.1588,29.212,5200.0
2011-09-07 12:35:00,32.9,32.92,32.88,32.92,9100.0,29.212,29.2298,29.1943,29.2298,9100.0
2011-09-07 12:40:00,32.91,32.97,32.91,32.96,3600.0,29.2209,29.2742,29.2209,29.2653,3600.0
2011-09-07 12:45:00,32.96,32.98,32.93,32.95,2800.0,29.2653,29.2831,29.2387,29.2564,2800.0
2011-09-07 12:50:00,32.97,33.01,32.97,33.0,3800.0,29.2742,29.3097,29.2742,29.3008,3800.0
2011-09-07 12:55:00,33.01,33.01,32.97,32.97,2200.0,29.3097,29.3097,29.2742,29.2742,2200.0
2011-09-07 13:00:00,32.99,32.99,32.93,32.96,6800.0,29.292,29.292,29.2387,29.2653,6800.0
2011-09-07 13:05:00,32.97,33.0,32.97,32.99,4000.0,29.2742,29.3008,29.2742,29.292,4000.0
2011-09-07 13:10:00,33.0,33.02,32.97,32.97,6100.0,29.3008,29.3186,29.2742,29.2742,6100.0
2011-09-07 13:15:00,32.99,33.04,32.97,33.04,1600.0,29.292,29.3364,29.2742,29.3364,1600.0
2011-09-07 13:20:00,33.03,33.09,33.02,33.09,5600.0,29.3275,29.3807,29.3186,29.3807,5600.0
2011-09-07 13:25:00,33.09,33.11,33.06,33.06,4000.0,29.3807,29.3985,29.3541,29.3541,4000.0
2011-09-07 13:30:00,33.06,33.07,33.03,33.03,3700.0,29.3541,29.363,29.3275,29.3275,3700.0
2011-09-07 13:35:00,33.03,33.03,32.99,33.01,5100.0,29.3275,29.3275,29.292,29.3097,5100.0
2011-09-07 13:40:00,33.0,33.01,32.96,32.96,3700.0,29.3008,29.3097,29.2653,29.2653,3700.0
2011-09-07 13:45:00,32.98,32.99,32.96,32.98,4200.0,29.2831,29.292,29.2653,29.2831,4200.0
2011-09-07 13:50:00,32.98,33.01,32.97,33.0,3800.0,29.2831,29.3097,29.2742,29.3008,3800.0
2011-09-07 13:55:00,33.01,33.07,33.0,33.06,5000.0,29.3097,29.363,29.3008,29.3541,5000.0
2011-09-07 14:00:00,33.05,33.07,33.02,33.04,9800.0,29.3452,29.363,29.3186,29.3364,9800.0
2011-09-07 14:05:00,33.07,33.08,33.04,33.04,4100.0,29.363,29.3719,29.3364,29.3364,4100.0
2011-09-07 14:10:00,33.04,33.07,33.0,33.04,7500.0,29.3364,29.363,29.3008,29.3364,7500.0
2011-09-07 14:15:00,33.03,33.03,32.99,33.0,3900.0,29.3275,29.3275,29.292,29.3008,3900.0
2011-09-07 14:20:00,33.0,33.01,32.94,33.0,15700.0,29.3008,29.3097,29.2476,29.3008,15700.0
2011-09-07 14:25:00,33.0,33.07,32.99,33.05,6500.0,29.3008,29.363,29.292,29.3452,6500.0
2011-09-07 14:30:00,33.04,33.06,33.04,33.05,4600.0,29.3364,29.3541,29.3364,29.3452,4600.0
2011-09-07 14:35:00,33.05,33.09,33.04,33.05,6900.0,29.3452,29.3807,29.3364,29.3452,6900.0
2011-09-07 14:40:00,33.04,33.06,33.02,33.05,15800.0,29.3364,29.3541,29.3186,29.3452,15800.0
2011-09-07 14:45:00,33.05,33.12,33.05,33.11,6700.0,29.3452,29.4074,29.3452,29.3985,6700.0
2011-09-07 14:50:00,33.12,33.13,33.09,33.11,8300.0,29.4074,29.4163,29.3807,29.3985,8300.0
2011-09-07 14:55:00,33.11,33.17,33.09,33.17,7600.0,29.3985,29.4518,29.3807,29.4518,7600.0
2011-09-07 15:00:00,33.16,33.22,33.14,33.2,7900.0,29.4429,29.4962,29.4251,29.4784,7900.0
2011-09-07 15:05:00,33.2,33.22,33.16,33.16,4300.0,29.4784,29.4962,29.4429,29.4429,4300.0
2011-09-07 15:10:00,33.19,33.21,33.14,33.16,8900.0,29.4695,29.4873,29.4251,29.4429,8900.0
2011-09-07 15:15:00,33.17,33.17,33.11,33.11,4800.0,29.4518,29.4518,29.3985,29.3985,4800.0
2011-09-07 15:20:00,33.12,33.16,33.11,33.15,8500.0,29.4074,29.4429,29.3985,29.434,8500.0
2011-09-07 15:25:00,33.15,33.16,33.12,33.16,6300.0,29.434,29.4429,29.4074,29.4429,6300.0
2011-09-07 15:30:00,33.16,33.22,33.16,33.17,16700.0,29.4429,29.4962,29.4429,29.4518,16700.0
2011-09-07 15:35:00,33.15,33.16,33.06,33.11,11000.0,29.434,29.4429,29.3541,29.3985,11000.0
2011-09-07 15:40:00,33.12,33.25,33.12,33.23,16300.0,29.4074,29.5228,29.4074,29.5051,16300.0
2011-09-07 15:45:00,33.22,33.34,33.21,33.32,20000.0,29.4962,29.6027,29.4873,29.585,20000.0
2011-09-07 15:50:00,33.32,33.32,33.14,33.29,78800.0,29.585,29.585,29.4251,29.5583,78800.0
2011-09-07 15:55:00,33.29,33.42,33.29,33.41,82200.0,29.5583,29.6738,29.5583,29.6649,82200.0
2011-09-08 09:30:00,33.07,33.07,33.05,33.07,4000.0,29.363,29.363,29.3452,29.363,4000.0
2011-09-08 09:35:00,33.13,33.33,33.13,33.32,2900.0,29.4163,29.5938,29.4163,29.585,2900.0
2011-09-08 09:40:00,33.34,33.36,33.23,33.23,10100.0,29.6027,29.6205,29.5051,29.5051,10100.0
2011-09-08 09:45:00,33.21,33.25,33.13,33.25,7400.0,29.4873,29.5228,29.4163,29.5228,7400.0
2011-09-08 09:50:00,33.25,33.32,33.03,33.07,24700.0,29.5228,29.585,29.3275,29.363,24700.0
2011-09-08 09:55:00,33.05,33.05,32.81,32.81,16300.0,29.3452,29.3452,29.1321,29.1321,16300.0
2011-09-08 10:00:00,32.78,32.82,32.71,32.82,11700.0,29.1055,29.141,29.0433,29.141,11700.0
2011-09-08 10:05:00,32.81,32.89,32.78,32.85,7800.0,29.1321,29.2032,29.1055,29.1677,7800.0
2011-09-08 10:10:00,32.91,32.95,32.89,32.92,3000.0,29.2209,29.2564,29.2032,29.2298,3000.0
2011-09-08 10:15:00,32.91,33.07,32.9,33.07,4600.0,29.2209,29.363,29.212,29.363,4600.0
2011-09-08 10:20:00,33.11,33.14,33.09,33.11,6500.0,29.3985,29.4251,29.3807,29.3985,6500.0
2011-09-08 10:25:00,33.11,33.17,33.11,33.12,5700.0,29.3985,29.4518,29.3985,29.4074,5700.0
2011-09-08 10:30:00,33.12,33.2,33.11,33.16,4700.0,29.4074,29.4784,29.3985,29.4429,4700.0
2011-09-08 10:35:00,33.16,33.18,33.12,33.13,4900.0,29.4429,29.4607,29.4074,29.4163,4900.0
2011-09-08 10:40:00,33.14,33.19,33.13,33.19,3900.0,29.4251,29.4695,29.4163,29.4695,3900.0
2011-09-08 10:45:00,33.17,33.19,33.07,33.07,3500.0,29.4518,29.4695,29.363,29.363,3500.0
2011-09-08 10:50:00,33.11,33.16,33.1,33.11,1900.0,29.3985,29.4429,29.3896,29.3985,1900.0
2011-09-08 10:55:00,33.14,33.2,33.12,33.17,6300.0,29.4251,29.4784,29.4074,29.4518,6300.0
2011-09-08 11:00:00,33.21,33.24,33.19,33.21,3500.0,29.4873,29.5139,29.4695,29.4873,3500.0
2011-09-08 11:05:00,33.22,33.26,33.21,33.26,3700.0,29.4962,29.5317,29.4873,29.5317,3700.0
2011-09-08 11:10:00,33.24,33.25,33.18,33.18,3800.0,29.5139,29.5228,29.4607,29.4607,3800.0
2011-09-08 11:15:00,33.17,33.17,33.1,33.14,5000.0,29.4518,29.4518,29.3896,29.4251,5000.0
2011-09-08 11:20:00,33.14,33.15,33.05,33.07,4800.0,29.4251,29.434,29.3452,29.363,4800.0
2011-09-08 11:25:00,33.07,33.08,33.05,33.07,2100.0,29.363,29.3719,29.3452,29.363,2100.0
2011-09-08 11:30:00,33.06,33.07,33.0,33.0,4600.0,29.3541,29.363,29.3008,29.3008,4600.0
2011-09-08 11:35:00,33.02,33.1,33.02,33.08,5900.0,29.3186,29.3896,29.3186,29.3719,5900.0
2011-09-08 11:40:00,33.08,33.11,33.07,33.07,5400.0,29.3719,29.3985,29.363,29.363,5400.0
2011-09-08 11:45:00,33.07,33.07,32.95,32.96,3300.0,29.363,29.363,29.2564,29.2653,3300.0
2011-09-08 11:50:00,32.94,33.01,32.92,32.97,11200.0,29.2476,29.3097,29.2298,29.2742,11200.0
2011-09-08 11:55:00,32.94,32.94,32.84,32.88,4600.0,29.2476,29.2476,29.1588,29.1943,4600.0
2011-09-08 12:00:00,32.87,32.87,32.77,32.81,5900.0,29.1854,29.1854,29.0966,29.1321,5900.0
2011-09-08 12:05:00,32.83,32.83,32.79,32.81,2900.0,29.1499,29.1499,29.1144,29.1321,2900.0
2011-09-08 12:10:00,32.82,32.87,32.82,32.86,2700.0,29.141,29.1854,29.141,29.1765,2700.0
2011-09-08 12:15:00,32.86,32.88,32.84,32.87,1800.0,29.1765,29.1943,29.1588,29.1854,1800.0
2011-09-08 12:20:00,32.87,32.88,32.85,32.88,4000.0,29.1854,29.1943,29.1677,29.1943,4000.0
2011-09-08 12:25:00,32.86,32.86,32.76,32.76,3800.0,29.1765,29.1765,29.0877,29.0877,3800.0
2011-09-08 12:30:00,32.76,32.76,32.71,32.71,5700.0,29.0877,29.0877,29.0433,29.0433,5700.0
2011-09-08 12:35:00,32.74,32.74,32.71,32.73,2200.0,29.07,29.07,29.0433,29.0611,2200.0
2011-09-08 12:40:00,32.72,32.78,32.7,32.75,3400.0,29.0522,29.1055,29.0345,29.0789,3400.0
2011-09-08 12:45:00,32.75,32.78,32.72,32.74,4600.0,29.0789,29.1055,29.0522,29.07,4600.0
2011-09-08 12:50:00,32.76,32.86,32.76,32.84,3200.0,29.0877,29.1765,29.0877,29.1588,3200.0
2011-09-08 12:55:00,32.84,32.88,32.81,32.87,3400.0,29.1588,29.1943,29.1321,29.1854,3400.0
2011-09-08 13:00:00,32.86,32.86,32.82,32.82,1500.0,29.1765,29.1765,29.141,29.141,1500.0
2011-09-08 13:05:00,32.82,32.86,32.8,32.86,3500.0,29.141,29.1765,29.1233,29.1765,3500.0
2011-09-08 13:10:00,32.86,32.86,32.75,32.76,3700.0,29.1765,29.1765,29.0789,29.0877,3700.0
2011-09-08 13:15:00,32.76,32.78,32.73,32.78,2600.0,29.0877,29.1055,29.0611,29.1055,2600.0
2011-09-08 13:20:00,32.79,32.79,32.73,32.75,3700.0,29.1144,29.1144,29.0611,29.0789,3700.0
2011-09-08 13:25:00,32.75,32.78,32.7,32.75,5100.0,29.0789,29.1055,29.0345,29.0789,5100.0
2011-09-08 13:30:00,32.75,32.8,32.57,32.57,9900.0,29.0789,29.1233,28.919,28.919,9900.0
2011-09-08 13:35:00,32.6,32.7,32.57,32.69,6100.0,28.9457,29.0345,28.919,29.0256,6100.0
2011-09-08 13:40:00,32.65,32.65,32.45,32.45,8100.0,28.9901,28.9901,28.8125,28.8125,8100.0
2011-09-08 13:45:00,32.47,32.53,32.46,32.5,4000.0,28.8302,28.8835,28.8214,28.8569,4000.0
2011-09-08 13:50:00,32.5,32.56,32.46,32.53,4500.0,28.8569,28.9102,28.8214,28.8835,4500.0
2011-09-08 13:55:00,32.56,32.59,32.52,32.59,11100.0,28.9102,28.9368,28.8746,28.9368,11100.0
2011-09-08 14:00:00,32.56,32.56,32.5,32.55,9000.0,28.9102,28.9102,28.8569,28.9013,9000.0
2011-09-08 14:05:00,32.57,32.62,32.54,32.62,8700.0,28.919,28.9634,28.8924,28.9634,8700.0
2011-09-08 14:10:00,32.61,32.62,32.55,32.59,7900.0,28.9546,28.9634,28.9013,28.9368,7900.0
2011-09-08 14:15:00,32.6,32.63,32.55,32.56,4800.0,28.9457,28.9723,28.9013,28.9102,4800.0
2011-09-08 14:20:00,32.56,32.56,32.48,32.48,3100.0,28.9102,28.9102,28.8391,28.8391,3100.0
2011-09-08 14:25:00,32.48,32.49,32.38,32.41,5800.0,28.8391,28.848,28.7503,28.777,5800.0
2011-09-08 14:30:00,32.4,32.49,32.38,32.49,5400.0,28.7681,28.848,28.7503,28.848,5400.0
2011-09-08 14:35:00,32.49,32.52,32.44,32.46,6000.0,28.848,28.8746,28.8036,28.8214,6000.0
2011-09-08 14:40:00,32.45,32.52,32.45,32.46,5200.0,28.8125,28.8746,28.8125,28.8214,5200.0
2011-09-08 14:45:00,32.45,32.46,32.41,32.41,5500.0,28.8125,28.8214,28.777,28.777,5500.0
2011-09-08 14:50:00,32.45,32.5,32.44,32.46,6100.0,28.8125,28.8569,28.8036,28.8214,6100.0
2011-09-08 14:55:00,32.46,32.48,32.44,32.48,4000.0,28.8214,28.8391,28.8036,28.8391,4000.0
2011-09-08 15:00:00,32.48,32.55,32.48,32.52,14400.0,28.8391,28.9013,28.8391,28.8746,14400.0
2011-09-08 15:05:00,32.5,32.53,32.43,32.46,16800.0,28.8569,28.8835,28.7947,28.8214,16800.0
2011-09-08 15:10:00,32.45,32.47,32.35,32.35,48200.0,28.8125,28.8302,28.7237,28.7237,48200.0
2011-09-08 15:15:00,32.33,32.36,32.26,32.36,24800.0,28.7059,28.7326,28.6438,28.7326,24800.0
2011-09-08 15:20:00,32.35,32.47,32.35,32.46,9500.0,28.7237,28.8302,28.7237,28.8214,9500.0
2011-09-08 15:25:00,32.47,32.55,32.46,32.55,4100.0,28.8302,28.9013,28.8214,28.9013,4100.0
2011-09-08 15:30:00,32.55,32.59,32.51,32.59,6400.0,28.9013,28.9368,28.8658,28.9368,6400.0
2011-09-08 15:35:00,32.6,32.62,32.56,32.6,10000.0,28.9457,28.9634,28.9102,28.9457,10000.0
2011-09-08 15:40:00,32.59,32.65,32.57,32.63,5300.0,28.9368,28.9901,28.919,28.9723,5300.0
2011-09-08 15:45:00,32.64,32.65,32.58,32.62,10900.0,28.9812,28.9901,28.9279,28.9634,10900.0
2011-09-08 15:50:00,32.61,32.61,32.49,32.5,6600.0,28.9546,28.9546,28.848,28.8569,6600.0
2011-09-08 15:55:00,32.49,32.52,32.43,32.45,37900.0,28.848,28.8746,28.7947,28.8125,37900.0
2011-09-09 09:30:00,32.16,32.27,31.88,32.01,6700.0,28.555,28.6527,28.3064,28.4218,6700.0
2011-09-09 09:35:00,31.94,31.94,31.85,31.9,4300.0,28.3597,28.3597,28.2797,28.3241,4300.0
2011-09-09 09:40:00,31.85,31.91,31.68,31.85,4500.0,28.2797,28.333,28.1288,28.2797,4500.0
2011-09-09 09:45:00,31.77,31.93,31.77,31.93,2400.0,28.2087,28.3508,28.2087,28.3508,2400.0
2011-09-09 09:50:00,31.94,31.95,31.86,31.94,3200.0,28.3597,28.3685,28.2886,28.3597,3200.0
2011-09-09 09:55:00,32.02,32.05,31.96,31.96,3200.0,28.4307,28.4573,28.3774,28.3774,3200.0
2011-09-09 10:00:00,31.96,32.08,31.96,32.06,3300.0,28.3774,28.484,28.3774,28.4662,3300.0
2011-09-09 10:05:00,32.07,32.14,32.05,32.06,2700.0,28.4751,28.5372,28.4573,28.4662,2700.0
2011-09-09 10:10:00,32.05,32.08,32.01,32.01,1600.0,28.4573,28.484,28.4218,28.4218,1600.0
2011-09-09 10:15:00,32.01,32.1,31.98,32.1,3200.0,28.4218,28.5017,28.3952,28.5017,3200.0
2011-09-09 10:20:00,32.08,32.16,32.06,32.16,3200.0,28.484,28.555,28.4662,28.555,3200.0
2011-09-09 10:25:00,32.17,32.37,32.17,32.37,7900.0,28.5639,28.7415,28.5639,28.7415,7900.0
2011-09-09 10:30:00,32.35,32.35,32.24,32.3,9200.0,28.7237,28.7237,28.626,28.6793,9200.0
2011-09-09 10:35:00,32.24,32.34,32.22,32.34,16600.0,28.626,28.7148,28.6083,28.7148,16600.0
2011-09-09 10:40:00,32.34,32.44,32.33,32.43,3500.0,28.7148,28.8036,28.7059,28.7947,3500.0
2011-09-09 10:45:00,32.41,32.51,32.4,32.5,5900.0,28.777,28.8658,28.7681,28.8569,5900.0
2011-09-09 10:50:00,32.52,32.55,32.51,32.54,3200.0,28.8746,28.9013,28.8658,28.8924,3200.0
2011-09-09 10:55:00,32.53,32.53,32.41,32.41,1100.0,28.8835,28.8835,28.777,28.777,1100.0
2011-09-09 11:00:00,32.39,32.46,32.36,32.44,4200.0,28.7592,28.8214,28.7326,28.8036,4200.0
2011-09-09 11:05:00,32.43,32.43,32.35,32.41,2600.0,28.7947,28.7947,28.7237,28.777,2600.0
2011-09-09 11:10:00,32.41,32.49,32.22,32.25,9800.0,28.777,28.848,28.6083,28.6349,9800.0
2011-09-09 11:15:00,32.25,32.33,32.21,32.3,14400.0,28.6349,28.7059,28.5994,28.6793,14400.0
2011-09-09 11:20:00,32.29,32.3,32.11,32.11,17700.0,28.6704,28.6793,28.5106,28.5106,17700.0
2011-09-09 11:25:00,32.15,32.19,32.11,32.12,106500.0,28.5461,28.5816,28.5106,28.5195,106500.0
2011-09-09 11:30:00,32.14,32.18,32.09,32.15,14200.0,28.5372,28.5728,28.4928,28.5461,14200.0
2011-09-09 11:35:00,32.14,32.24,32.14,32.16,3900.0,28.5372,28.626,28.5372,28.555,3900.0
2011-09-09 11:40:00,32.11,32.14,31.95,31.99,4900.0,28.5106,28.5372,28.3685,28.4041,4900.0
2011-09-09 11:45:00,31.98,32.03,31.92,31.94,8500.0,28.3952,28.4396,28.3419,28.3597,8500.0
2011-09-09 11:50:00,31.89,31.9,31.83,31.89,5200.0,28.3153,28.3241,28.262,28.3153,5200.0
2011-09-09 11:55:00,31.89,31.89,31.82,31.82,1500.0,28.3153,28.3153,28.2531,28.2531,1500.0
2011-09-09 12:00:00,31.83,31.88,31.8,31.88,8000.0,28.262,28.3064,28.2354,28.3064,8000.0
2011-09-09 12:05:00,31.88,31.89,31.79,31.8,2600.0,28.3064,28.3153,28.2265,28.2354,2600.0
2011-09-09 12:10:00,31.78,31.78,31.65,31.68,6000.0,28.2176,28.2176,28.1022,28.1288,6000.0
2011-09-09 12:15:00,31.68,31.75,31.68,31.75,3300.0,28.1288,28.191,28.1288,28.191,3300.0
2011-09-09 12:20:00,31.75,31.83,31.75,31.81,2800.0,28.191,28.262,28.191,28.2442,2800.0
2011-09-09 12:25:00,31.79,31.81,31.7,31.72,3200.0,28.2265,28.2442,28.1466,28.1643,3200.0
2011-09-09 12:30:00,31.7,31.78,31.65,31.65,9400.0,28.1466,28.2176,28.1022,28.1022,9400.0
2011-09-09 12:35:00,31.65,31.69,31.61,31.69,2100.0,28.1022,28.1377,28.0666,28.1377,2100.0
2011-09-09 12:40:00,31.65,31.65,31.58,31.63,3500.0,28.1022,28.1022,28.04,28.0844,3500.0
2011-09-09 12:45:00,31.64,31.68,31.6,31.66,1300.0,28.0933,28.1288,28.0578,28.111,1300.0
2011-09-09 12:50:00,31.66,31.71,31.66,31.7,1800.0,28.111,28.1554,28.111,28.1466,1800.0
2011-09-09 12:55:00,31.7,31.85,31.7,31.85,3800.0,28.1466,28.2797,28.1466,28.2797,3800.0
2011-09-09 13:00:00,31.85,31.85,31.74,31.74,2500.0,28.2797,28.2797,28.1821,28.1821,2500.0
2011-09-09 13:05:00,31.74,31.83,31.74,31.82,25800.0,28.1821,28.262,28.1821,28.2531,25800.0
2011-09-09 13:10:00,31.81,31.9,31.79,31.87,3400.0,28.2442,28.3241,28.2265,28.2975,3400.0
2011-09-09 13:15:00,31.9,31.95,31.87,31.88,2700.0,28.3241,28.3685,28.2975,28.3064,2700.0
2011-09-09 13:20:00,31.86,31.86,31.76,31.77,3000.0,28.2886,28.2886,28.1998,28.2087,3000.0
2011-09-09 13:25:00,31.75,31.78,31.72,31.77,1800.0,28.191,28.2176,28.1643,28.2087,1800.0
2011-09-09 13:30:00,31.78,31.8,31.72,31.72,3100.0,28.2176,28.2354,28.1643,28.1643,3100.0
2011-09-09 13:35:00,31.73,31.76,31.7,31.75,1900.0,28.1732,28.1998,28.1466,28.191,1900.0
2011-09-09 13:40:00,31.75,31.77,31.73,31.74,47800.0,28.191,28.2087,28.1732,28.1821,47800.0
2011-09-09 13:45:00,31.75,31.75,31.61,31.61,31400.0,28.191,28.191,28.0666,28.0666,31400.0
2011-09-09 13:50:00,31.61,31.64,31.54,31.55,38300.0,28.0666,28.0933,28.0045,28.0134,38300.0
2011-09-09 13:55:00,31.55,31.59,31.51,31.54,46100.0,28.0134,28.0489,27.9779,28.0045,46100.0
2011-09-09 14:00:00,31.54,31.55,31.51,31.55,23900.0,28.0045,28.0134,27.9779,28.0134,23900.0
2011-09-09 14:05:00,31.55,31.63,31.54,31.6,72400.0,28.0134,28.0844,28.0045,28.0578,72400.0
2011-09-09 14:10:00,31.63,31.63,31.49,31.52,34000.0,28.0844,28.0844,27.9601,27.9867,34000.0
2011-09-09 14:15:00,31.54,31.54,31.49,31.52,3000.0,28.0045,28.0045,27.9601,27.9867,3000.0
2011-09-09 14:20:00,31.53,31.55,31.51,31.53,2900.0,27.9956,28.0134,27.9779,27.9956,2900.0
2011-09-09 14:25:00,31.51,31.55,31.48,31.48,19600.0,27.9779,28.0134,27.9512,27.9512,19600.0
2011-09-09 14:30:00,31.48,31.5,31.43,31.45,55000.0,27.9512,27.969,27.9068,27.9246,55000.0
2011-09-09 14:35:00,31.44,31.51,31.38,31.49,10500.0,27.9157,27.9779,27.8624,27.9601,10500.0
2011-09-09 14:40:00,31.5,31.64,31.5,31.64,3200.0,27.969,28.0933,27.969,28.0933,3200.0
2011-09-09 14:45:00,31.63,31.63,31.52,31.53,4000.0,28.0844,28.0844,27.9867,27.9956,4000.0
2011-09-09 14:50:00,31.52,31.54,31.47,31.52,9700.0,27.9867,28.0045,27.9423,27.9867,9700.0
2011-09-09 14:55:00,31.53,31.55,31.48,31.52,7400.0,27.9956,28.0134,27.9512,27.9867,7400.0
2011-09-09 15:00:00,31.51,31.55,31.47,31.54,167700.0,27.9779,28.0134,27.9423,28.0045,167700.0
2011-09-09 15:05:00,31.59,31.63,31.58,31.61,3100.0,28.0489,28.0844,28.04,28.0666,3100.0
2011-09-09 15:10:00,31.62,31.65,31.57,31.61,94500.0,28.0755,28.1022,28.0311,28.0666,94500.0
2011-09-09 15:15:00,31.62,31.65,31.58,31.64,71100.0,28.0755,28.1022,28.04,28.0933,71100.0
2011-09-09 15:20:00,31.64,31.64,31.56,31.59,26800.0,28.0933,28.0933,28.0223,28.0489,26800.0
2011-09-09 15:25:00,31.6,31.62,31.54,31.55,4300.0,28.0578,28.0755,28.0045,28.0134,4300.0
2011-09-09 15:30:00,31.52,31.68,31.52,31.67,7900.0,27.9867,28.1288,27.9867,28.1199,7900.0
2011-09-09 15:35:00,31.68,31.77,31.64,31.77,6700.0,28.1288,28.2087,28.0933,28.2087,6700.0
2011-09-09 15:40:00,31.78,31.8,31.71,31.74,10600.0,28.2176,28.2354,28.1554,28.1821,10600.0
2011-09-09 15:45:00,31.73,31.76,31.67,31.71,45400.0,28.1732,28.1998,28.1199,28.1554,45400.0
2011-09-09 15:50:00,31.73,31.78,31.68,31.75,15700.0,28.1732,28.2176,28.1288,28.191,15700.0
2011-09-09 15:55:00,31.74,31.76,31.69,31.72,84800.0,28.1821,28.1998,28.1377,28.1643,84800.0
2011-09-12 09:30:00,31.21,31.44,31.18,31.34,10900.0,27.7115,27.9157,27.6849,27.8269,10900.0
2011-09-12 09:35:00,31.34,31.42,31.24,31.36,6200.0,27.8269,27.8979,27.7381,27.8447,6200.0
2011-09-12 09:40:00,31.35,31.57,31.34,31.51,10300.0,27.8358,28.0311,27.8269,27.9779,10300.0
2011-09-12 09:45:00,31.51,31.68,31.49,31.59,7000.0,27.9779,28.1288,27.9601,28.0489,7000.0
2011-09-12 09:50:00,31.58,31.79,31.54,31.79,4900.0,28.04,28.2265,28.0045,28.2265,4900.0
2011-09-12 09:55:00,31.75,31.88,31.75,31.84,8400.0,28.191,28.3064,28.191,28.2709,8400.0
2011-09-12 10:00:00,31.84,31.85,31.69,31.7,8600.0,28.2709,28.2797,28.1377,28.1466,8600.0
2011-09-12 10:05:00,31.75,31.94,31.75,31.93,8300.0,28.191,28.3597,28.191,28.3508,8300.0
2011-09-12 10:10:00,31.93,31.94,31.84,31.84,7800.0,28.3508,28.3597,28.2709,28.2709,7800.0
2011-09-12 10:15:00,31.83,31.85,31.69,31.72,12100.0,28.262,28.2797,28.1377,28.1643,12100.0
2011-09-12 10:20:00,31.72,31.73,31.64,31.68,5500.0,28.1643,28.1732,28.0933,28.1288,5500.0
2011-09-12 10:25:00,31.65,31.7,31.65,31.65,3800.0,28.1022,28.1466,28.1022,28.1022,3800.0
2011-09-12 10:30:00,31.65,31.68,31.56,31.56,12300.0,28.1022,28.1288,28.0223,28.0223,12300.0
2011-09-12 10:35:00,31.57,31.69,31.51,31.65,7500.0,28.0311,28.1377,27.9779,28.1022,7500.0
2011-09-12 10:40:00,31.66,31.66,31.54,31.56,5100.0,28.111,28.111,28.0045,28.0223,5100.0
2011-09-12 10:45:00,31.54,31.55,31.46,31.46,2500.0,28.0045,28.0134,27.9335,27.9335,2500.0
2011-09-12 10:50:00,31.46,31.54,31.46,31.54,2800.0,27.9335,28.0045,27.9335,28.0045,2800.0
2011-09-12 10:55:00,31.53,31.55,31.39,31.42,7100.0,27.9956,28.0134,27.8713,27.8979,7100.0
2011-09-12 11:00:00,31.39,31.39,31.37,31.38,2500.0,27.8713,27.8713,27.8536,27.8624,2500.0
2011-09-12 11:05:00,31.38,31.51,31.38,31.47,3800.0,27.8624,27.9779,27.8624,27.9423,3800.0
2011-09-12 11:10:00,31.49,31.52,31.47,31.5,6000.0,27.9601,27.9867,27.9423,27.969,6000.0
2011-09-12 11:15:00,31.52,31.62,31.52,31.6,2400.0,27.9867,28.0755,27.9867,28.0578,2400.0
2011-09-12 11:20:00,31.6,31.69,31.6,31.69,2400.0,28.0578,28.1377,28.0578,28.1377,2400.0
2011-09-12 11:25:00,31.7,31.78,31.7,31.78,7800.0,28.1466,28.2176,28.1466,28.2176,7800.0
2011-09-12 11:30:00,31.79,31.85,31.76,31.85,2700.0,28.2265,28.2797,28.1998,28.2797,2700.0
2011-09-12 11:35:00,31.82,31.86,31.8,31.85,7300.0,28.2531,28.2886,28.2354,28.2797,7300.0
2011-09-12 11:40:00,31.83,31.84,31.83,31.83,800.0,28.262,28.2709,28.262,28.262,800.0
2011-09-12 11:45:00,31.82,31.84,31.82,31.84,700.0,28.2531,28.2709,28.2531,28.2709,700.0
2011-09-12 11:50:00,31.82,31.82,31.77,31.77,5100.0,28.2531,28.2531,28.2087,28.2087,5100.0
2011-09-12 11:55:00,31.77,31.77,31.65,31.65,1800.0,28.2087,28.2087,28.1022,28.1022,1800.0
2011-09-12 12:00:00,31.68,31.78,31.68,31.73,4300.0,28.1288,28.2176,28.1288,28.1732,4300.0
2011-09-12 12:05:00,31.72,31.72,31.69,31.72,2700.0,28.1643,28.1643,28.1377,28.1643,2700.0
2011-09-12 12:10:00,31.69,31.72,31.64,31.65,1800.0,28.1377,28.1643,28.0933,28.1022,1800.0
2011-09-12 12:15:00,31.64,31.69,31.64,31.66,5000.0,28.0933,28.1377,28.0933,28.111,5000.0
2011-09-12 12:20:00,31.64,31.7,31.64,31.7,5600.0,28.0933,28.1466,28.0933,28.1466,5600.0
2011-09-12 12:25:00,31.72,31.77,31.69,31.77,2800.0,28.1643,28.2087,28.1377,28.2087,2800.0
2011-09-12 12:30:00,31.73,31.76,31.62,31.64,7200.0,28.1732,28.1998,28.0755,28.0933,7200.0
2011-09-12 12:35:00,31.65,31.67,31.64,31.65,3400.0,28.1022,28.1199,28.0933,28.1022,3400.0
2011-09-12 12:40:00,31.63,31.63,31.57,31.6,3500.0,28.0844,28.0844,28.0311,28.0578,3500.0
2011-09-12 12:45:00,31.6,31.66,31.6,31.64,3100.0,28.0578,28.111,28.0578,28.0933,3100.0
2011-09-12 12:50:00,31.65,31.71,31.64,31.68,1700.0,28.1022,28.1554,28.0933,28.1288,1700.0
2011-09-12 12:55:00,31.68,31.74,31.67,31.74,2600.0,28.1288,28.1821,28.1199,28.1821,2600.0
2011-09-12 13:00:00,31.74,31.82,31.71,31.82,5000.0,28.1821,28.2531,28.1554,28.2531,5000.0
2011-09-12 13:05:00,31.8,31.82,31.7,31.72,2700.0,28.2354,28.2531,28.1466,28.1643,2700.0
2011-09-12 13:10:00,31.73,31.76,31.7,31.72,54700.0,28.1732,28.1998,28.1466,28.1643,54700.0
2011-09-12 13:15:00,31.73,31.73,31.68,31.68,1400.0,28.1732,28.1732,28.1288,28.1288,1400.0
2011-09-12 13:20:00,31.69,31.72,31.69,31.7,2500.0,28.1377,28.1643,28.1377,28.1466,2500.0
2011-09-12 13:25:00,31.69,31.72,31.68,31.7,3800.0,28.1377,28.1643,28.1288,28.1466,3800.0
2011-09-12 13:30:00,31.67,31.67,31.57,31.59,2700.0,28.1199,28.1199,28.0311,28.0489,2700.0
2011-09-12 13:35:00,31.56,31.56,31.48,31.5,2800.0,28.0223,28.0223,27.9512,27.969,2800.0
2011-09-12 13:40:00,31.49,31.51,31.47,31.47,2700.0,27.9601,27.9779,27.9423,27.9423,2700.0
2011-09-12 13:45:00,31.5,31.51,31.46,31.48,4900.0,27.969,27.9779,27.9335,27.9512,4900.0
2011-09-12 13:50:00,31.49,31.6,31.49,31.6,2400.0,27.9601,28.0578,27.9601,28.0578,2400.0
2011-09-12 13:55:00,31.57,31.57,31.53,31.53,5300.0,28.0311,28.0311,27.9956,27.9956,5300.0
2011-09-12 14:00:00,31.51,31.51,31.36,31.37,6300.0,27.9779,27.9779,27.8447,27.8536,6300.0
2011-09-12 14:05:00,31.36,31.39,31.3,31.36,2200.0,27.8447,27.8713,27.7914,27.8447,2200.0
2011-09-12 14:10:00,31.34,31.34,31.29,31.32,3000.0,27.8269,27.8269,27.7825,27.8092,3000.0
2011-09-12 14:15:00,31.32,31.4,31.32,31.35,3500.0,27.8092,27.8802,27.8092,27.8358,3500.0
2011-09-12 14:20:00,31.32,31.42,31.32,31.4,9600.0,27.8092,27.8979,27.8092,27.8802,9600.0
2011-09-12 14:25:00,31.4,31.44,31.39,31.41,3200.0,27.8802,27.9157,27.8713,27.8891,3200.0
2011-09-12 14:30:00,31.42,31.48,31.4,31.48,3900.0,27.8979,27.9512,27.8802,27.9512,3900.0
2011-09-12 14:35:00,31.48,31.66,31.48,31.57,7400.0,27.9512,28.111,27.9512,28.0311,7400.0
2011-09-12 14:40:00,31.57,31.72,31.57,31.71,4700.0,28.0311,28.1643,28.0311,28.1554,4700.0
2011-09-12 14:45:00,31.72,31.72,31.53,31.56,4000.0,28.1643,28.1643,27.9956,28.0223,4000.0
2011-09-12 14:50:00,31.56,31.56,31.47,31.47,4300.0,28.0223,28.0223,27.9423,27.9423,4300.0
2011-09-12 14:55:00,31.46,31.49,31.4,31.4,1800.0,27.9335,27.9601,27.8802,27.8802,1800.0
2011-09-12 15:00:00,31.46,31.48,31.39,31.42,2900.0,27.9335,27.9512,27.8713,27.8979,2900.0
2011-09-12 15:05:00,31.41,31.46,31.4,31.41,3200.0,27.8891,27.9335,27.8802,27.8891,3200.0
2011-09-12 15:10:00,31.41,31.5,31.41,31.47,4500.0,27.8891,27.969,27.8891,27.9423,4500.0
2011-09-12 15:15:00,31.46,31.5,31.39,31.48,9200.0,27.9335,27.969,27.8713,27.9512,9200.0
2011-09-12 15:20:00,31.46,31.63,31.45,31.63,12300.0,27.9335,28.0844,27.9246,28.0844,12300.0
2011-09-12 15:25:00,31.71,31.71,31.61,31.66,5500.0,28.1554,28.1554,28.0666,28.111,5500.0
2011-09-12 15:30:00,31.66,31.78,31.65,31.71,7000.0,28.111,28.2176,28.1022,28.1554,7000.0
2011-09-12 15:35:00,31.72,31.79,31.69,31.79,4800.0,28.1643,28.2265,28.1377,28.2265,4800.0
2011-09-12 15:40:00,31.8,31.87,31.76,31.87,9500.0,28.2354,28.2975,28.1998,28.2975,9500.0
2011-09-12 15:45:00,31.88,32.01,31.86,32.01,14200.0,28.3064,28.4218,28.2886,28.4218,14200.0
2011-09-12 15:50:00,31.99,32.13,31.99,32.09,17200.0,28.4041,28.5284,28.4041,28.4928,17200.0
2011-09-12 15:55:00,32.09,32.18,32.06,32.17,40000.0,28.4928,28.5728,28.4662,28.5639,40000.0
2011-09-13 09:30:00,32.22,32.37,32.2,32.31,5800.0,28.6083,28.7415,28.5905,28.6882,5800.0
2011-09-13 09:35:00,32.31,32.31,32.2,32.23,500.0,28.6882,28.6882,28.5905,28.6172,500.0
2011-09-13 09:40:00,32.18,32.18,32.04,32.12,2900.0,28.5728,28.5728,28.4484,28.5195,2900.0
2011-09-13 09:45:00,32.06,32.3,32.02,32.3,1900.0,28.4662,28.6793,28.4307,28.6793,1900.0
2011-09-13 09:50:00,32.3,32.4,32.3,32.35,27300.0,28.6793,28.7681,28.6793,28.7237,27300.0
2011-09-13 09:55:00,32.36,32.42,32.28,32.42,8700.0,28.7326,28.7859,28.6615,28.7859,8700.0
2011-09-13 10:00:00,32.42,32.47,32.33,32.33,2800.0,28.7859,28.8302,28.7059,28.7059,2800.0
2011-09-13 10:05:00,32.4,32.5,32.4,32.5,4200.0,28.7681,28.8569,28.7681,28.8569,4200.0
2011-09-13 10:10:00,32.49,32.5,32.43,32.47,2200.0,28.848,28.8569,28.7947,28.8302,2200.0
2011-09-13 10:15:00,32.44,32.48,32.42,32.45,5800.0,28.8036,28.8391,28.7859,28.8125,5800.0
2011-09-13 10:20:00,32.45,32.5,32.39,32.48,4900.0,28.8125,28.8569,28.7592,28.8391,4900.0
2011-09-13 10:25:00,32.44,32.49,32.43,32.43,1000.0,28.8036,28.848,28.7947,28.7947,1000.0
2011-09-13 10:30:00,32.48,32.54,32.31,32.33,5600.0,28.8391,28.8924,28.6882,28.7059,5600.0
2011-09-13 10:35:00,32.32,32.34,32.32,32.32,900.0,28.6971,28.7148,28.6971,28.6971,900.0
2011-09-13 10:40:00,32.33,32.38,32.33,32.38,1200.0,28.7059,28.7503,28.7059,28.7503,1200.0
2011-09-13 10:45:00,32.37,32.44,32.37,32.43,1300.0,28.7415,28.8036,28.7415,28.7947,1300.0
2011-09-13 10:50:00,32.41,32.47,32.26,32.26,1700.0,28.777,28.8302,28.6438,28.6438,1700.0
2011-09-13 10:55:00,32.25,32.29,32.25,32.29,800.0,28.6349,28.6704,28.6349,28.6704,800.0
2011-09-13 11:00:00,32.27,32.27,32.23,32.23,500.0,28.6527,28.6527,28.6172,28.6172,500.0
2011-09-13 11:05:00,32.21,32.22,32.18,32.2,1200.0,28.5994,28.6083,28.5728,28.5905,1200.0
2011-09-13 11:10:00,32.24,32.25,32.24,32.24,800.0,28.626,28.6349,28.626,28.626,800.0
2011-09-13 11:15:00,32.25,32.29,32.14,32.16,1200.0,28.6349,28.6704,28.5372,28.555,1200.0
2011-09-13 11:20:00,32.15,32.15,32.09,32.13,1100.0,28.5461,28.5461,28.4928,28.5284,1100.0
2011-09-13 11:25:00,32.13,32.17,32.08,32.17,2000.0,28.5284,28.5639,28.484,28.5639,2000.0
2011-09-13 11:30:00,32.17,32.17,32.13,32.13,2000.0,28.5639,28.5639,28.5284,28.5284,2000.0
2011-09-13 11:35:00,32.14,32.23,32.14,32.23,2300.0,28.5372,28.6172,28.5372,28.6172,2300.0
2011-09-13 11:40:00,32.2,32.32,32.19,32.32,3600.0,28.5905,28.6971,28.5816,28.6971,3600.0
2011-09-13 11:45:00,32.33,32.34,32.25,32.3,1800.0,28.7059,28.7148,28.6349,28.6793,1800.0
2011-09-13 11:50:00,32.25,32.3,32.25,32.3,900.0,28.6349,28.6793,28.6349,28.6793,900.0
2011-09-13 11:55:00,32.3,32.33,32.29,32.31,1100.0,28.6793,28.7059,28.6704,28.6882,1100.0
2011-09-13 12:00:00,32.25,32.25,32.14,32.14,1000.0,28.6349,28.6349,28.5372,28.5372,1000.0
2011-09-13 12:05:00,32.19,32.29,32.19,32.29,900.0,28.5816,28.6704,28.5816,28.6704,900.0
2011-09-13 12:10:00,32.34,32.34,32.29,32.34,1000.0,28.7148,28.7148,28.6704,28.7148,1000.0
2011-09-13 12:15:00,32.37,32.38,32.35,32.37,1400.0,28.7415,28.7503,28.7237,28.7415,1400.0
2011-09-13 12:20:00,32.35,32.37,32.34,32.34,700.0,28.7237,28.7415,28.7148,28.7148,700.0
2011-09-13 12:25:00,32.29,32.38,32.27,32.38,700.0,28.6704,28.7503,28.6527,28.7503,700.0
2011-09-13 12:30:00,32.35,32.35,32.33,32.33,300.0,28.7237,28.7237,28.7059,28.7059,300.0
2011-09-13 12:35:00,32.34,32.39,32.34,32.39,25300.0,28.7148,28.7592,28.7148,28.7592,25300.0
2011-09-13 12:40:00,32.4,32.4,32.37,32.38,1100.0,28.7681,28.7681,28.7415,28.7503,1100.0
2011-09-13 12:45:00,32.41,32.44,32.4,32.4,2200.0,28.777,28.8036,28.7681,28.7681,2200.0
2011-09-13 12:50:00,32.39,32.4,32.37,32.37,800.0,28.7592,28.7681,28.7415,28.7415,800.0
2011-09-13 12:55:00,32.34,32.4,32.34,32.4,400.0,28.7148,28.7681,28.7148,28.7681,400.0
2011-09-13 13:00:00,32.43,32.43,32.4,32.4,1900.0,28.7947,28.7947,28.7681,28.7681,1900.0
2011-09-13 13:05:00,32.4,32.43,32.4,32.4,1000.0,28.7681,28.7947,28.7681,28.7681,1000.0
2011-09-13 13:10:00,32.38,32.43,32.38,32.43,1100.0,28.7503,28.7947,28.7503,28.7947,1100.0
2011-09-13 13:15:00,32.43,32.43,32.37,32.37,2900.0,28.7947,28.7947,28.7415,28.7415,2900.0
2011-09-13 13:20:00,32.33,32.35,32.33,32.35,700.0,28.7059,28.7237,28.7059,28.7237,700.0
2011-09-13 13:25:00,32.39,32.39,32.35,32.35,500.0,28.7592,28.7592,28.7237,28.7237,500.0
2011-09-13 13:30:00,32.32,32.36,32.3,32.36,1200.0,28.6971,28.7326,28.6793,28.7326,1200.0
2011-09-13 13:35:00,32.37,32.39,32.37,32.39,1600.0,28.7415,28.7592,28.7415,28.7592,1600.0
2011-09-13 13:40:00,32.4,32.4,32.36,32.37,900.0,28.7681,28.7681,28.7326,28.7415,900.0
2011-09-13 13:45:00,32.4,32.45,32.4,32.4,26400.0,28.7681,28.8125,28.7681,28.7681,26400.0
2011-09-13 13:50:00,32.46,32.51,32.46,32.51,1100.0,28.8214,28.8658,28.8214,28.8658,1100.0
2011-09-13 13:55:00,32.51,32.51,32.45,32.46,3900.0,28.8658,28.8658,28.8125,28.8214,3900.0
2011-09-13 14:00:00,32.46,32.48,32.43,32.48,1200.0,28.8214,28.8391,28.7947,28.8391,1200.0
2011-09-13 14:05:00,32.45,32.5,32.44,32.48,2600.0,28.8125,28.8569,28.8036,28.8391,2600.0
2011-09-13 14:10:00,32.48,32.5,32.4,32.43,3900.0,28.8391,28.8569,28.7681,28.7947,3900.0
2011-09-13 14:15:00,32.46,32.46,32.45,32.45,700.0,28.8214,28.8214,28.8125,28.8125,700.0
2011-09-13 14:20:00,32.46,32.5,32.44,32.5,6000.0,28.8214,28.8569,28.8036,28.8569,6000.0
2011-09-13 14:25:00,32.49,32.54,32.49,32.54,11100.0,28.848,28.8924,28.848,28.8924,11100.0
2011-09-13 14:30:00,32.55,32.56,32.49,32.5,8400.0,28.9013,28.9102,28.848,28.8569,8400.0
2011-09-13 14:35:00,32.48,32.48,32.44,32.45,3400.0,28.8391,28.8391,28.8036,28.8125,3400.0
2011-09-13 14:40:00,32.45,32.47,32.44,32.44,2900.0,28.8125,28.8302,28.8036,28.8036,2900.0
2011-09-13 14:45:00,32.45,32.5,32.36,32.36,5700.0,28.8125,28.8569,28.7326,28.7326,5700.0
2011-09-13 14:50:00,32.34,32.4,32.34,32.34,2900.0,28.7148,28.7681,28.7148,28.7148,2900.0
2011-09-13 14:55:00,32.35,32.41,32.33,32.4,12000.0,28.7237,28.777,28.7059,28.7681,12000.0
2011-09-13 15:00:00,32.41,32.42,32.36,32.41,3600.0,28.777,28.7859,28.7326,28.777,3600.0
2011-09-13 15:05:00,32.36,32.41,32.31,32.34,4000.0,28.7326,28.777,28.6882,28.7148,4000.0
2011-09-13 15:10:00,32.35,32.37,32.3,32.31,6300.0,28.7237,28.7415,28.6793,28.6882,6300.0
2011-09-13 15:15:00,32.3,32.3,32.12,32.2,17200.0,28.6793,28.6793,28.5195,28.5905,17200.0
2011-09-13 15:20:00,32.19,32.24,32.14,32.24,5500.0,28.5816,28.626,28.5372,28.626,5500.0
2011-09-13 15:25:00,32.23,32.33,32.14,32.32,6000.0,28.6172,28.7059,28.5372,28.6971,6000.0
2011-09-13 15:30:00,32.32,32.41,32.3,32.36,22100.0,28.6971,28.777,28.6793,28.7326,22100.0
2011-09-13 15:35:00,32.36,32.36,32.31,32.32,6000.0,28.7326,28.7326,28.6882,28.6971,6000.0
2011-09-13 15:40:00,32.28,32.42,32.26,32.4,8800.0,28.6615,28.7859,28.6438,28.7681,8800.0
2011-09-13 15:45:00,32.4,32.45,32.4,32.4,46600.0,28.7681,28.8125,28.7681,28.7681,46600.0
2011-09-13 15:50:00,32.4,32.46,32.3,32.36,17400.0,28.7681,28.8214,28.6793,28.7326,17400.0
2011-09-13 15:55:00,32.37,32.41,32.33,32.4,56800.0,28.7415,28.777,28.7059,28.7681,56800.0
2011-09-14 09:30:00,32.64,32.71,32.6,32.66,2500.0,28.9812,29.0433,28.9457,28.9989,2500.0
2011-09-14 09:35:00,32.62,32.62,32.45,32.45,1000.0,28.9634,28.9634,28.8125,28.8125,1000.0
2011-09-14 09:40:00,32.46,32.57,32.46,32.51,1900.0,28.8214,28.919,28.8214,28.8658,1900.0
2011-09-14 09:45:00,32.58,32.65,32.55,32.6,3000.0,28.9279,28.9901,28.9013,28.9457,3000.0
2011-09-14 09:50:00,32.58,32.61,32.44,32.47,1600.0,28.9279,28.9546,28.8036,28.8302,1600.0
2011-09-14 09:55:00,32.4,32.54,32.4,32.51,1400.0,28.7681,28.8924,28.7681,28.8658,1400.0
2011-09-14 10:00:00,32.45,32.46,32.28,32.32,8700.0,28.8125,28.8214,28.6615,28.6971,8700.0
2011-09-14 10:05:00,32.3,32.39,32.3,32.34,3700.0,28.6793,28.7592,28.6793,28.7148,3700.0
2011-09-14 10:10:00,32.32,32.43,32.32,32.43,5500.0,28.6971,28.7947,28.6971,28.7947,5500.0
2011-09-14 10:15:00,32.38,32.38,32.11,32.16,4100.0,28.7503,28.7503,28.5106,28.555,4100.0
2011-09-14 10:20:00,32.09,32.17,32.01,32.17,7500.0,28.4928,28.5639,28.4218,28.5639,7500.0
2011-09-14 10:25:00,32.16,32.22,32.16,32.22,2600.0,28.555,28.6083,28.555,28.6083,2600.0
2011-09-14 10:30:00,32.2,32.32,32.14,32.24,3200.0,28.5905,28.6971,28.5372,28.626,3200.0
2011-09-14 10:35:00,32.25,32.29,32.22,32.29,2900.0,28.6349,28.6704,28.6083,28.6704,2900.0
2011-09-14 10:40:00,32.32,32.33,32.26,32.27,1000.0,28.6971,28.7059,28.6438,28.6527,1000.0
2011-09-14 10:45:00,32.21,32.33,32.21,32.24,1500.0,28.5994,28.7059,28.5994,28.626,1500.0
2011-09-14 10:50:00,32.31,32.32,32.28,32.31,800.0,28.6882,28.6971,28.6615,28.6882,800.0
2011-09-14 10:55:00,32.3,32.32,32.25,32.32,1800.0,28.6793,28.6971,28.6349,28.6971,1800.0
2011-09-14 11:00:00,32.29,32.36,32.24,32.36,11400.0,28.6704,28.7326,28.626,28.7326,11400.0
2011-09-14 11:05:00,32.4,32.51,32.4,32.51,6100.0,28.7681,28.8658,28.7681,28.8658,6100.0
2011-09-14 11:10:00,32.51,32.59,32.51,32.55,2500.0,28.8658,28.9368,28.8658,28.9013,2500.0
2011-09-14 11:15:00,32.56,32.57,32.48,32.5,53700.0,28.9102,28.919,28.8391,28.8569,53700.0
2011-09-14 11:20:00,32.5,32.53,32.49,32.5,600.0,28.8569,28.8835,28.848,28.8569,600.0
2011-09-14 11:25:00,32.51,32.56,32.49,32.52,5100.0,28.8658,28.9102,28.848,28.8746,5100.0
2011-09-14 11:30:00,32.52,32.56,32.48,32.51,6300.0,28.8746,28.9102,28.8391,28.8658,6300.0
2011-09-14 11:35:00,32.53,32.54,32.49,32.54,1000.0,28.8835,28.8924,28.848,28.8924,1000.0
2011-09-14 11:40:00,32.56,32.56,32.44,32.46,1300.0,28.9102,28.9102,28.8036,28.8214,1300.0
2011-09-14 11:45:00,32.46,32.52,32.46,32.52,1700.0,28.8214,28.8746,28.8214,28.8746,1700.0
2011-09-14 11:50:00,32.54,32.65,32.54,32.64,1400.0,28.8924,28.9901,28.8924,28.9812,1400.0
2011-09-14 11:55:00,32.59,32.62,32.59,32.6,25700.0,28.9368,28.9634,28.9368,28.9457,25700.0
2011-09-14 12:00:00,32.6,32.62,32.58,32.61,1700.0,28.9457,28.9634,28.9279,28.9546,1700.0
2011-09-14 12:05:00,32.61,32.63,32.54,32.57,1700.0,28.9546,28.9723,28.8924,28.919,1700.0
2011-09-14 12:10:00,32.56,32.6,32.54,32.6,1100.0,28.9102,28.9457,28.8924,28.9457,1100.0
2011-09-14 12:15:00,32.59,32.59,32.53,32.53,2300.0,28.9368,28.9368,28.8835,28.8835,2300.0
2011-09-14 12:20:00,32.53,32.55,32.51,32.54,2400.0,28.8835,28.9013,28.8658,28.8924,2400.0
2011-09-14 12:25:00,32.54,32.62,32.52,32.6,2700.0,28.8924,28.9634,28.8746,28.9457,2700.0
2011-09-14 12:30:00,32.62,32.7,32.62,32.7,4300.0,28.9634,29.0345,28.9634,29.0345,4300.0
2011-09-14 12:35:00,32.7,32.7,32.64,32.69,9800.0,29.0345,29.0345,28.9812,29.0256,9800.0
2011-09-14 12:40:00,32.7,32.74,32.67,32.7,4600.0,29.0345,29.07,29.0078,29.0345,4600.0
2011-09-14 12:45:00,32.73,32.74,32.72,32.72,900.0,29.0611,29.07,29.0522,29.0522,900.0
2011-09-14 12:50:00,32.73,32.73,32.66,32.7,1700.0,29.0611,29.0611,28.9989,29.0345,1700.0
2011-09-14 12:55:00,32.68,32.71,32.64,32.66,1900.0,29.0167,29.0433,28.9812,28.9989,1900.0
2011-09-14 13:00:00,32.67,32.7,32.63,32.7,1600.0,29.0078,29.0345,28.9723,29.0345,1600.0
2011-09-14 13:05:00,32.7,32.72,32.69,32.72,900.0,29.0345,29.0522,29.0256,29.0522,900.0
2011-09-14 13:10:00,32.69,32.72,32.69,32.7,1200.0,29.0256,29.0522,29.0256,29.0345,1200.0
2011-09-14 13:15:00,32.69,32.69,32.65,32.66,1700.0,29.0256,29.0256,28.9901,28.9989,1700.0
2011-09-14 13:20:00,32.68,32.69,32.66,32.69,1400.0,29.0167,29.0256,28.9989,29.0256,1400.0
2011-09-14 13:25:00,32.69,32.72,32.67,32.72,3100.0,29.0256,29.0522,29.0078,29.0522,3100.0
2011-09-14 13:30:00,32.74,32.74,32.72,32.73,1400.0,29.07,29.07,29.0522,29.0611,1400.0
2011-09-14 13:35:00,32.75,32.9,32.75,32.9,1100.0,29.0789,29.212,29.0789,29.212,1100.0
2011-09-14 13:40:00,32.88,32.94,32.88,32.93,5200.0,29.1943,29.2476,29.1943,29.2387,5200.0
2011-09-14 13:45:00,32.91,32.94,32.89,32.91,4100.0,29.2209,29.2476,29.2032,29.2209,4100.0
2011-09-14 13:50:00,32.91,32.97,32.88,32.88,1800.0,29.2209,29.2742,29.1943,29.1943,1800.0
2011-09-14 13:55:00,32.88,32.9,32.79,32.79,4600.0,29.1943,29.212,29.1144,29.1144,4600.0
2011-09-14 14:00:00,32.81,32.9,32.81,32.9,1900.0,29.1321,29.212,29.1321,29.212,1900.0
2011-09-14 14:05:00,32.92,33.02,32.92,33.01,1800.0,29.2298,29.3186,29.2298,29.3097,1800.0
2011-09-14 14:10:00,33.01,33.01,32.95,32.97,3400.0,29.3097,29.3097,29.2564,29.2742,3400.0
2011-09-14 14:15:00,32.97,33.06,32.97,33.06,2000.0,29.2742,29.3541,29.2742,29.3541,2000.0
2011-09-14 14:20:00,33.1,33.1,33.01,33.03,3200.0,29.3896,29.3896,29.3097,29.3275,3200.0
2011-09-14 14:25:00,33.01,33.02,32.96,33.02,2600.0,29.3097,29.3186,29.2653,29.3186,2600.0
2011-09-14 14:30:00,33.02,33.02,32.96,32.97,5800.0,29.3186,29.3186,29.2653,29.2742,5800.0
2011-09-14 14:35:00,32.96,32.99,32.94,32.96,2300.0,29.2653,29.292,29.2476,29.2653,2300.0
2011-09-14 14:40:00,32.97,32.98,32.94,32.96,4800.0,29.2742,29.2831,29.2476,29.2653,4800.0
2011-09-14 14:45:00,32.96,32.97,32.91,32.93,81400.0,29.2653,29.2742,29.2209,29.2387,81400.0
2011-09-14 14:50:00,32.93,33.01,32.92,33.01,7200.0,29.2387,29.3097,29.2298,29.3097,7200.0
2011-09-14 14:55:00,33.03,33.08,33.03,33.04,6500.0,29.3275,29.3719,29.3275,29.3364,6500.0
2011-09-14 15:00:00,33.05,33.13,33.05,33.13,4500.0,29.3452,29.4163,29.3452,29.4163,4500.0
2011-09-14 15:05:00,33.15,33.2,33.14,33.18,5300.0,29.434,29.4784,29.4251,29.4607,5300.0
2011-09-14 15:10:00,33.2,33.23,33.2,33.2,5900.0,29.4784,29.5051,29.4784,29.4784,5900.0
2011-09-14 15:15:00,33.21,33.28,33.2,33.27,4500.0,29.4873,29.5494,29.4784,29.5406,4500.0
2011-09-14 15:20:00,33.29,33.29,33.23,33.29,8400.0,29.5583,29.5583,29.5051,29.5583,8400.0
2011-09-14 15:25:00,33.29,33.44,33.27,33.37,8100.0,29.5583,29.6915,29.5406,29.6294,8100.0
2011-09-14 15:30:00,33.39,33.45,33.36,33.42,24000.0,29.6471,29.7004,29.6205,29.6738,24000.0
2011-09-14 15:35:00,33.41,33.44,33.35,33.36,10000.0,29.6649,29.6915,29.6116,29.6205,10000.0
2011-09-14 15:40:00,33.36,33.38,33.22,33.24,54300.0,29.6205,29.6382,29.4962,29.5139,54300.0
2011-09-14 15:45:00,33.23,33.3,33.1,33.14,22000.0,29.5051,29.5672,29.3896,29.4251,22000.0
2011-09-14 15:50:00,33.16,33.27,33.14,33.18,16100.0,29.4429,29.5406,29.4251,29.4607,16100.0
2011-09-14 15:55:00,33.19,33.23,33.1,33.14,50300.0,29.4695,29.5051,29.3896,29.4251,50300.0
2011-09-15 09:30:00,32.56,33.07,32.56,32.81,28900.0,28.9102,29.363,28.9102,29.1321,28900.0
2011-09-15 09:35:00,32.81,32.82,32.66,32.81,5700.0,29.1321,29.141,28.9989,29.1321,5700.0
2011-09-15 09:40:00,32.85,32.88,32.6,32.75,8700.0,29.1677,29.1943,28.9457,29.0789,8700.0
2011-09-15 09:45:00,32.76,32.8,32.56,32.57,16000.0,29.0877,29.1233,28.9102,28.919,16000.0
2011-09-15 09:50:00,32.64,32.75,32.54,32.54,9200.0,28.9812,29.0789,28.8924,28.8924,9200.0
2011-09-15 09:55:00,32.57,32.62,32.39,32.39,14600.0,28.919,28.9634,28.7592,28.7592,14600.0
2011-09-15 10:00:00,32.36,32.53,32.36,32.45,17600.0,28.7326,28.8835,28.7326,28.8125,17600.0
2011-09-15 10:05:00,32.48,32.48,32.4,32.41,8300.0,28.8391,28.8391,28.7681,28.777,8300.0
2011-09-15 10:10:00,32.39,32.41,32.28,32.3,11100.0,28.7592,28.777,28.6615,28.6793,11100.0
2011-09-15 10:15:00,32.31,32.31,32.22,32.27,10800.0,28.6882,28.6882,28.6083,28.6527,10800.0
2011-09-15 10:20:00,32.27,32.27,32.1,32.1,9500.0,28.6527,28.6527,28.5017,28.5017,9500.0
2011-09-15 10:25:00,32.1,32.11,31.99,31.99,69400.0,28.5017,28.5106,28.4041,28.4041,69400.0
2011-09-15 10:30:00,31.97,31.97,31.79,31.84,91900.0,28.3863,28.3863,28.2265,28.2709,91900.0
2011-09-15 10:35:00,31.84,31.84,31.68,31.79,22000.0,28.2709,28.2709,28.1288,28.2265,22000.0
2011-09-15 10:40:00,31.8,32.0,31.79,31.98,9600.0,28.2354,28.4129,28.2265,28.3952,9600.0
2011-09-15 10:45:00,31.98,32.03,31.96,32.0,8900.0,28.3952,28.4396,28.3774,28.4129,8900.0
2011-09-15 10:50:00,32.01,32.03,31.9,31.96,7800.0,28.4218,28.4396,28.3241,28.3774,7800.0
2011-09-15 10:55:00,32.02,32.08,31.99,32.05,13100.0,28.4307,28.484,28.4041,28.4573,13100.0
2011-09-15 11:00:00,32.05,32.1,31.99,32.1,8700.0,28.4573,28.5017,28.4041,28.5017,8700.0
2011-09-15 11:05:00,32.08,32.19,32.08,32.15,6800.0,28.484,28.5816,28.484,28.5461,6800.0
2011-09-15 11:10:00,32.18,32.22,32.1,32.11,18200.0,28.5728,28.6083,28.5017,28.5106,18200.0
2011-09-15 11:15:00,32.07,32.22,32.07,32.19,5100.0,28.4751,28.6083,28.4751,28.5816,5100.0
2011-09-15 11:20:00,32.16,32.2,32.14,32.14,6700.0,28.555,28.5905,28.5372,28.5372,6700.0
2011-09-15 11:25:00,32.13,32.15,32.06,32.1,7400.0,28.5284,28.5461,28.4662,28.5017,7400.0
2011-09-15 11:30:00,32.14,32.2,32.13,32.15,4700.0,28.5372,28.5905,28.5284,28.5461,4700.0
2011-09-15 11:35:00,32.16,32.17,32.13,32.16,5200.0,28.555,28.5639,28.5284,28.555,5200.0
2011-09-15 11:40:00,32.16,32.17,32.12,32.16,8200.0,28.555,28.5639,28.5195,28.555,8200.0
2011-09-15 11:45:00,32.18,32.21,32.17,32.19,5900.0,28.5728,28.5994,28.5639,28.5816,5900.0
2011-09-15 11:50:00,32.2,32.2,32.09,32.12,7500.0,28.5905,28.5905,28.4928,28.5195,7500.0
2011-09-15 11:55:00,32.13,32.17,32.08,32.1,9000.0,28.5284,28.5639,28.484,28.5017,9000.0
2011-09-15 12:00:00,32.1,32.17,32.08,32.16,6200.0,28.5017,28.5639,28.484,28.555,6200.0
2011-09-15 12:05:00,32.16,32.28,32.11,32.26,28400.0,28.555,28.6615,28.5106,28.6438,28400.0
2011-09-15 12:10:00,32.25,32.29,32.21,32.21,5700.0,28.6349,28.6704,28.5994,28.5994,5700.0
2011-09-15 12:15:00,32.22,32.24,32.2,32.22,4400.0,28.6083,28.626,28.5905,28.6083,4400.0
2011-09-15 12:20:00,32.23,32.23,32.14,32.16,4500.0,28.6172,28.6172,28.5372,28.555,4500.0
2011-09-15 12:25:00,32.15,32.16,32.14,32.15,6400.0,28.5461,28.555,28.5372,28.5461,6400.0
2011-09-15 12:30:00,32.15,32.2,32.15,32.16,12100.0,28.5461,28.5905,28.5461,28.555,12100.0
2011-09-15 12:35:00,32.16,32.22,32.16,32.22,8400.0,28.555,28.6083,28.555,28.6083,8400.0
2011-09-15 12:40:00,32.21,32.21,32.16,32.16,8600.0,28.5994,28.5994,28.555,28.555,8600.0
2011-09-15 12:45:00,32.17,32.17,32.12,32.15,7100.0,28.5639,28.5639,28.5195,28.5461,7100.0
2011-09-15 12:50:00,32.15,32.16,32.11,32.11,5300.0,28.5461,28.555,28.5106,28.5106,5300.0
2011-09-15 12:55:00,32.13,32.16,32.13,32.16,5900.0,28.5284,28.555,28.5284,28.555,5900.0
2011-09-15 13:00:00,32.16,32.22,32.16,32.22,5700.0,28.555,28.6083,28.555,28.6083,5700.0
2011-09-15 13:05:00,32.23,32.25,32.22,32.25,4700.0,28.6172,28.6349,28.6083,28.6349,4700.0
2011-09-15 13:10:00,32.26,32.27,32.23,32.26,4600.0,28.6438,28.6527,28.6172,28.6438,4600.0
2011-09-15 13:15:00,32.24,32.26,32.19,32.2,10700.0,28.626,28.6438,28.5816,28.5905,10700.0
2011-09-15 13:20:00,32.19,32.24,32.19,32.22,6300.0,28.5816,28.626,28.5816,28.6083,6300.0
2011-09-15 13:25:00,32.21,32.23,32.18,32.22,33100.0,28.5994,28.6172,28.5728,28.6083,33100.0
2011-09-15 13:30:00,32.22,32.27,32.2,32.27,9000.0,28.6083,28.6527,28.5905,28.6527,9000.0
2011-09-15 13:35:00,32.29,32.29,32.25,32.26,5300.0,28.6704,28.6704,28.6349,28.6438,5300.0
2011-09-15 13:40:00,32.25,32.3,32.24,32.3,3600.0,28.6349,28.6793,28.626,28.6793,3600.0
2011-09-15 13:45:00,32.31,32.32,32.29,32.32,4800.0,28.6882,28.6971,28.6704,28.6971,4800.0
2011-09-15 13:50:00,32.28,32.35,32.28,32.34,5700.0,28.6615,28.7237,28.6615,28.7148,5700.0
2011-09-15 13:55:00,32.36,32.37,32.32,32.37,5900.0,28.7326,28.7415,28.6971,28.7415,5900.0
2011-09-15 14:00:00,32.38,32.47,32.38,32.47,7300.0,28.7503,28.8302,28.7503,28.8302,7300.0
2011-09-15 14:05:00,32.47,32.51,32.45,32.47,465500.0,28.8302,28.8658,28.8125,28.8302,465500.0
2011-09-15 14:10:00,32.48,32.58,32.48,32.56,6900.0,28.8391,28.9279,28.8391,28.9102,6900.0
2011-09-15 14:15:00,32.56,32.63,32.56,32.62,10500.0,28.9102,28.9723,28.9102,28.9634,10500.0
2011-09-15 14:20:00,32.61,32.67,32.61,32.62,22700.0,28.9546,29.0078,28.9546,28.9634,22700.0
2011-09-15 14:25:00,32.61,32.67,32.61,32.63,11900.0,28.9546,29.0078,28.9546,28.9723,11900.0
2011-09-15 14:30:00,32.63,32.64,32.6,32.63,9900.0,28.9723,28.9812,28.9457,28.9723,9900.0
2011-09-15 14:35:00,32.63,32.63,32.58,32.6,11000.0,28.9723,28.9723,28.9279,28.9457,11000.0
2011-09-15 14:40:00,32.6,32.64,32.59,32.64,17100.0,28.9457,28.9812,28.9368,28.9812,17100.0
2011-09-15 14:45:00,32.63,32.66,32.59,32.65,5500.0,28.9723,28.9989,28.9368,28.9901,5500.0
2011-09-15 14:50:00,32.66,32.73,32.65,32.73,4400.0,28.9989,29.0611,28.9901,29.0611,4400.0
2011-09-15 14:55:00,32.73,32.78,32.71,32.72,24000.0,29.0611,29.1055,29.0433,29.0522,24000.0
2011-09-15 15:00:00,32.73,32.78,32.72,32.73,12700.0,29.0611,29.1055,29.0522,29.0611,12700.0
2011-09-15 15:05:00,32.73,32.76,32.73,32.73,11400.0,29.0611,29.0877,29.0611,29.0611,11400.0
2011-09-15 15:10:00,32.73,32.75,32.72,32.75,7400.0,29.0611,29.0789,29.0522,29.0789,7400.0
2011-09-15 15:15:00,32.74,32.75,32.67,32.67,15200.0,29.07,29.0789,29.0078,29.0078,15200.0
2011-09-15 15:20:00,32.68,32.68,32.63,32.68,16500.0,29.0167,29.0167,28.9723,29.0167,16500.0
2011-09-15 15:25:00,32.68,32.69,32.59,32.65,14800.0,29.0167,29.0256,28.9368,28.9901,14800.0
2011-09-15 15:30:00,32.67,32.68,32.62,32.65,24100.0,29.0078,29.0167,28.9634,28.9901,24100.0
2011-09-15 15:35:00,32.64,32.66,32.55,32.62,18300.0,28.9812,28.9989,28.9013,28.9634,18300.0
2011-09-15 15:40:00,32.63,32.63,32.56,32.6,19800.0,28.9723,28.9723,28.9102,28.9457,19800.0
2011-09-15 15:45:00,32.6,32.65,32.58,32.65,27300.0,28.9457,28.9901,28.9279,28.9901,27300.0
2011-09-15 15:50:00,32.64,32.66,32.55,32.57,29300.0,28.9812,28.9989,28.9013,28.919,29300.0
2011-09-15 15:55:00,32.56,32.58,32.44,32.52,107500.0,28.9102,28.9279,28.8036,28.8746,107500.0
2011-09-16 09:30:00,32.77,32.78,32.66,32.7,157100.0,29.0966,29.1055,28.9989,29.0345,157100.0
2011-09-16 09:35:00,32.66,32.69,32.6,32.64,81500.0,28.9989,29.0256,28.9457,28.9812,81500.0
2011-09-16 09:40:00,32.63,32.68,32.55,32.68,9800.0,28.9723,29.0167,28.9013,29.0167,9800.0
2011-09-16 09:45:00,32.67,32.74,32.67,32.74,2300.0,29.0078,29.07,29.0078,29.07,2300.0
2011-09-16 09:50:00,32.74,32.74,32.62,32.65,17600.0,29.07,29.07,28.9634,28.9901,17600.0
2011-09-16 09:55:00,32.67,32.67,32.61,32.63,2100.0,29.0078,29.0078,28.9546,28.9723,2100.0
2011-09-16 10:00:00,32.61,32.61,32.55,32.61,2200.0,28.9546,28.9546,28.9013,28.9546,2200.0
2011-09-16 10:05:00,32.58,32.61,32.53,32.57,6600.0,28.9279,28.9546,28.8835,28.919,6600.0
2011-09-16 10:10:00,32.57,32.62,32.54,32.54,10500.0,28.919,28.9634,28.8924,28.8924,10500.0
2011-09-16 10:15:00,32.57,32.58,32.54,32.55,2100.0,28.919,28.9279,28.8924,28.9013,2100.0
2011-09-16 10:20:00,32.54,32.54,32.45,32.45,3100.0,28.8924,28.8924,28.8125,28.8125,3100.0
2011-09-16 10:25:00,32.42,32.43,32.36,32.36,4300.0,28.7859,28.7947,28.7326,28.7326,4300.0
2011-09-16 10:30:00,32.37,32.43,32.34,32.43,3800.0,28.7415,28.7947,28.7148,28.7947,3800.0
2011-09-16 10:35:00,32.43,32.43,32.37,32.37,3300.0,28.7947,28.7947,28.7415,28.7415,3300.0
2011-09-16 10:40:00,32.38,32.47,32.37,32.38,4200.0,28.7503,28.8302,28.7415,28.7503,4200.0
2011-09-16 10:45:00,32.37,32.37,32.33,32.33,1100.0,28.7415,28.7415,28.7059,28.7059,1100.0
2011-09-16 10:50:00,32.33,32.33,32.29,32.29,4100.0,28.7059,28.7059,28.6704,28.6704,4100.0
2011-09-16 10:55:00,32.27,32.3,32.2,32.3,5200.0,28.6527,28.6793,28.5905,28.6793,5200.0
2011-09-16 11:00:00,32.33,32.4,32.29,32.32,9200.0,28.7059,28.7681,28.6704,28.6971,9200.0
2011-09-16 11:05:00,32.35,32.42,32.35,32.41,1300.0,28.7237,28.7859,28.7237,28.777,1300.0
2011-09-16 11:10:00,32.42,32.53,32.4,32.4,8600.0,28.7859,28.8835,28.7681,28.7681,8600.0
2011-09-16 11:15:00,32.42,32.44,32.33,32.33,9700.0,28.7859,28.8036,28.7059,28.7059,9700.0
2011-09-16 11:20:00,32.33,32.37,32.32,32.35,9400.0,28.7059,28.7415,28.6971,28.7237,9400.0
2011-09-16 11:25:00,32.34,32.47,32.31,32.47,7300.0,28.7148,28.8302,28.6882,28.8302,7300.0
2011-09-16 11:30:00,32.45,32.47,32.38,32.47,5700.0,28.8125,28.8302,28.7503,28.8302,5700.0
2011-09-16 11:35:00,32.49,32.51,32.47,32.51,6300.0,28.848,28.8658,28.8302,28.8658,6300.0
2011-09-16 11:40:00,32.51,32.58,32.51,32.58,2600.0,28.8658,28.9279,28.8658,28.9279,2600.0
2011-09-16 11:45:00,32.59,32.63,32.59,32.59,9300.0,28.9368,28.9723,28.9368,28.9368,9300.0
2011-09-16 11:50:00,32.6,32.67,32.6,32.67,4100.0,28.9457,29.0078,28.9457,29.0078,4100.0
2011-09-16 11:55:00,32.69,32.7,32.63,32.63,11000.0,29.0256,29.0345,28.9723,28.9723,11000.0
2011-09-16 12:00:00,32.63,32.65,32.54,32.55,4700.0,28.9723,28.9901,28.8924,28.9013,4700.0
2011-09-16 12:05:00,32.56,32.56,32.52,32.52,12800.0,28.9102,28.9102,28.8746,28.8746,12800.0
2011-09-16 12:10:00,32.52,32.55,32.52,32.55,11000.0,28.8746,28.9013,28.8746,28.9013,11000.0
2011-09-16 12:15:00,32.5,32.56,32.5,32.56,3600.0,28.8569,28.9102,28.8569,28.9102,3600.0
2011-09-16 12:20:00,32.53,32.57,32.53,32.56,9100.0,28.8835,28.919,28.8835,28.9102,9100.0
2011-09-16 12:25:00,32.58,32.6,32.57,32.57,7900.0,28.9279,28.9457,28.919,28.919,7900.0
2011-09-16 12:30:00,32.57,32.57,32.54,32.54,6300.0,28.919,28.919,28.8924,28.8924,6300.0
2011-09-16 12:35:00,32.54,32.58,32.54,32.57,11800.0,28.8924,28.9279,28.8924,28.919,11800.0
2011-09-16 12:40:00,32.57,32.57,32.56,32.56,600.0,28.919,28.919,28.9102,28.9102,600.0
2011-09-16 12:45:00,32.54,32.61,32.54,32.61,11500.0,28.8924,28.9546,28.8924,28.9546,11500.0
2011-09-16 12:50:00,32.6,32.6,32.58,32.58,1900.0,28.9457,28.9457,28.9279,28.9279,1900.0
2011-09-16 12:55:00,32.6,32.67,32.59,32.67,6800.0,28.9457,29.0078,28.9368,29.0078,6800.0
2011-09-16 13:00:00,32.69,32.69,32.65,32.66,5300.0,29.0256,29.0256,28.9901,28.9989,5300.0
2011-09-16 13:05:00,32.67,32.7,32.63,32.64,6400.0,29.0078,29.0345,28.9723,28.9812,6400.0
2011-09-16 13:10:00,32.63,32.65,32.63,32.65,2100.0,28.9723,28.9901,28.9723,28.9901,2100.0
2011-09-16 13:15:00,32.65,32.68,32.65,32.68,5700.0,28.9901,29.0167,28.9901,29.0167,5700.0
2011-09-16 13:20:00,32.67,32.68,32.67,32.68,5400.0,29.0078,29.0167,29.0078,29.0167,5400.0
2011-09-16 13:25:00,32.65,32.67,32.62,32.63,5800.0,28.9901,29.0078,28.9634,28.9723,5800.0
2011-09-16 13:30:00,32.61,32.61,32.54,32.54,7800.0,28.9546,28.9546,28.8924,28.8924,7800.0
2011-09-16 13:35:00,32.48,32.48,32.42,32.45,5200.0,28.8391,28.8391,28.7859,28.8125,5200.0
2011-09-16 13:40:00,32.49,32.5,32.49,32.5,1400.0,28.848,28.8569,28.848,28.8569,1400.0
2011-09-16 13:45:00,32.53,32.55,32.53,32.53,5600.0,28.8835,28.9013,28.8835,28.8835,5600.0
2011-09-16 13:50:00,32.55,32.59,32.54,32.54,10600.0,28.9013,28.9368,28.8924,28.8924,10600.0
2011-09-16 13:55:00,32.54,32.56,32.54,32.54,3300.0,28.8924,28.9102,28.8924,28.8924,3300.0
2011-09-16 14:00:00,32.53,32.56,32.53,32.56,6500.0,28.8835,28.9102,28.8835,28.9102,6500.0
2011-09-16 14:05:00,32.56,32.6,32.56,32.59,6600.0,28.9102,28.9457,28.9102,28.9368,6600.0
2011-09-16 14:10:00,32.58,32.6,32.55,32.55,7400.0,28.9279,28.9457,28.9013,28.9013,7400.0
2011-09-16 14:15:00,32.55,32.57,32.53,32.53,4500.0,28.9013,28.919,28.8835,28.8835,4500.0
2011-09-16 14:20:00,32.53,32.53,32.49,32.49,4800.0,28.8835,28.8835,28.848,28.848,4800.0
2011-09-16 14:25:00,32.48,32.48,32.38,32.38,22500.0,28.8391,28.8391,28.7503,28.7503,22500.0
2011-09-16 14:30:00,32.37,32.43,32.37,32.39,11200.0,28.7415,28.7947,28.7415,28.7592,11200.0
2011-09-16 14:35:00,32.4,32.41,32.38,32.38,12000.0,28.7681,28.777,28.7503,28.7503,12000.0
2011-09-16 14:40:00,32.39,32.39,32.3,32.3,10800.0,28.7592,28.7592,28.6793,28.6793,10800.0
2011-09-16 14:45:00,32.31,32.34,32.3,32.32,10000.0,28.6882,28.7148,28.6793,28.6971,10000.0
2011-09-16 14:50:00,32.33,32.4,32.33,32.38,6100.0,28.7059,28.7681,28.7059,28.7503,6100.0
2011-09-16 14:55:00,32.41,32.53,32.41,32.53,9400.0,28.777,28.8835,28.777,28.8835,9400.0
2011-09-16 15:00:00,32.53,32.56,32.51,32.52,14300.0,28.8835,28.9102,28.8658,28.8746,14300.0
2011-09-16 15:05:00,32.51,32.51,32.45,32.45,8100.0,28.8658,28.8658,28.8125,28.8125,8100.0
2011-09-16 15:10:00,32.45,32.5,32.45,32.45,8500.0,28.8125,28.8569,28.8125,28.8125,8500.0
2011-09-16 15:15:00,32.45,32.49,32.45,32.48,8000.0,28.8125,28.848,28.8125,28.8391,8000.0
2011-09-16 15:20:00,32.48,32.51,32.44,32.46,9100.0,28.8391,28.8658,28.8036,28.8214,9100.0
2011-09-16 15:25:00,32.47,32.49,32.44,32.44,13200.0,28.8302,28.848,28.8036,28.8036,13200.0
2011-09-16 15:30:00,32.44,32.53,32.44,32.53,9500.0,28.8036,28.8835,28.8036,28.8835,9500.0
2011-09-16 15:35:00,32.53,32.53,32.5,32.52,15900.0,28.8835,28.8835,28.8569,28.8746,15900.0
2011-09-16 15:40:00,32.52,32.58,32.51,32.58,12800.0,28.8746,28.9279,28.8658,28.9279,12800.0
2011-09-16 15:45:00,32.6,32.61,32.54,32.54,27300.0,28.9457,28.9546,28.8924,28.8924,27300.0
2011-09-16 15:50:00,32.55,32.56,32.48,32.49,18500.0,28.9013,28.9102,28.8391,28.848,18500.0
2011-09-16 15:55:00,32.49,32.61,32.49,32.6,41800.0,28.848,28.9546,28.848,28.9457,41800.0
2011-09-19 09:30:00,31.95,32.11,31.84,31.84,10300.0,28.3685,28.5106,28.2709,28.2709,10300.0
2011-09-19 09:35:00,31.82,31.85,31.62,31.62,2900.0,28.2531,28.2797,28.0755,28.0755,2900.0
2011-09-19 09:40:00,31.6,31.62,31.53,31.54,4600.0,28.0578,28.0755,27.9956,28.0045,4600.0
2011-09-19 09:45:00,31.52,31.59,31.48,31.53,6700.0,27.9867,28.0489,27.9512,27.9956,6700.0
2011-09-19 09:50:00,31.52,31.52,31.36,31.39,7900.0,27.9867,27.9867,27.8447,27.8713,7900.0
2011-09-19 09:55:00,31.39,31.44,31.34,31.43,3100.0,27.8713,27.9157,27.8269,27.9068,3100.0
2011-09-19 10:00:00,31.39,31.53,31.39,31.5,5700.0,27.8713,27.9956,27.8713,27.969,5700.0
2011-09-19 10:05:00,31.53,31.58,31.53,31.58,2000.0,27.9956,28.04,27.9956,28.04,2000.0
2011-09-19 10:10:00,31.55,31.55,31.45,31.47,3000.0,28.0134,28.0134,27.9246,27.9423,3000.0
2011-09-19 10:15:00,31.45,31.47,31.41,31.46,3600.0,27.9246,27.9423,27.8891,27.9335,3600.0
2011-09-19 10:20:00,31.48,31.49,31.43,31.45,5400.0,27.9512,27.9601,27.9068,27.9246,5400.0
2011-09-19 10:25:00,31.42,31.49,31.42,31.44,7000.0,27.8979,27.9601,27.8979,27.9157,7000.0
2011-09-19 10:30:00,31.45,31.46,31.39,31.4,8800.0,27.9246,27.9335,27.8713,27.8802,8800.0
2011-09-19 10:35:00,31.42,31.47,31.42,31.43,3400.0,27.8979,27.9423,27.8979,27.9068,3400.0
2011-09-19 10:40:00,31.41,31.43,31.37,31.4,4100.0,27.8891,27.9068,27.8536,27.8802,4100.0
2011-09-19 10:45:00,31.4,31.41,31.4,31.4,2100.0,27.8802,27.8891,27.8802,27.8802,2100.0
2011-09-19 10:50:00,31.39,31.46,31.38,31.42,4900.0,27.8713,27.9335,27.8624,27.8979,4900.0
2011-09-19 10:55:00,31.41,31.44,31.39,31.44,4800.0,27.8891,27.9157,27.8713,27.9157,4800.0
2011-09-19 11:00:00,31.41,31.52,31.4,31.5,6500.0,27.8891,27.9867,27.8802,27.969,6500.0
2011-09-19 11:05:00,31.51,31.58,31.5,31.58,7900.0,27.9779,28.04,27.969,28.04,7900.0
2011-09-19 11:10:00,31.55,31.55,31.51,31.54,6600.0,28.0134,28.0134,27.9779,28.0045,6600.0
2011-09-19 11:15:00,31.55,31.56,31.51,31.53,2700.0,28.0134,28.0223,27.9779,27.9956,2700.0
2011-09-19 11:20:00,31.54,31.59,31.54,31.58,9500.0,28.0045,28.0489,28.0045,28.04,9500.0
2011-09-19 11:25:00,31.58,31.59,31.55,31.55,3100.0,28.04,28.0489,28.0134,28.0134,3100.0
2011-09-19 11:30:00,31.55,31.55,31.49,31.52,6000.0,28.0134,28.0134,27.9601,27.9867,6000.0
2011-09-19 11:35:00,31.5,31.58,31.5,31.58,5200.0,27.969,28.04,27.969,28.04,5200.0
2011-09-19 11:40:00,31.58,31.62,31.58,31.62,4400.0,28.04,28.0755,28.04,28.0755,4400.0
2011-09-19 11:45:00,31.62,31.74,31.62,31.74,6000.0,28.0755,28.1821,28.0755,28.1821,6000.0
2011-09-19 11:50:00,31.74,31.76,31.71,31.71,3400.0,28.1821,28.1998,28.1554,28.1554,3400.0
2011-09-19 11:55:00,31.67,31.67,31.59,31.6,8000.0,28.1199,28.1199,28.0489,28.0578,8000.0
2011-09-19 12:00:00,31.59,31.6,31.57,31.59,12700.0,28.0489,28.0578,28.0311,28.0489,12700.0
2011-09-19 12:05:00,31.58,31.59,31.51,31.51,19200.0,28.04,28.0489,27.9779,27.9779,19200.0
2011-09-19 12:10:00,31.52,31.52,31.48,31.48,3100.0,27.9867,27.9867,27.9512,27.9512,3100.0
2011-09-19 12:15:00,31.48,31.48,31.4,31.4,5200.0,27.9512,27.9512,27.8802,27.8802,5200.0
2011-09-19 12:20:00,31.41,31.42,31.34,31.38,6600.0,27.8891,27.8979,27.8269,27.8624,6600.0
2011-09-19 12:25:00,31.37,31.41,31.36,31.4,3300.0,27.8536,27.8891,27.8447,27.8802,3300.0
2011-09-19 12:30:00,31.41,31.41,31.33,31.35,9900.0,27.8891,27.8891,27.818,27.8358,9900.0
2011-09-19 12:35:00,31.34,31.36,31.3,31.33,5900.0,27.8269,27.8447,27.7914,27.818,5900.0
2011-09-19 12:40:00,31.35,31.36,31.31,31.33,7400.0,27.8358,27.8447,27.8003,27.818,7400.0
2011-09-19 12:45:00,31.33,31.33,31.26,31.28,3000.0,27.818,27.818,27.7559,27.7736,3000.0
2011-09-19 12:50:00,31.28,31.28,31.19,31.26,7900.0,27.7736,27.7736,27.6937,27.7559,7900.0
2011-09-19 12:55:00,31.25,31.31,31.24,31.3,1400.0,27.747,27.8003,27.7381,27.7914,1400.0
2011-09-19 13:00:00,31.3,31.32,31.26,31.27,6800.0,27.7914,27.8092,27.7559,27.7648,6800.0
2011-09-19 13:05:00,31.27,31.36,31.27,31.36,3000.0,27.7648,27.8447,27.7648,27.8447,3000.0
2011-09-19 13:10:00,31.38,31.38,31.32,31.33,3600.0,27.8624,27.8624,27.8092,27.818,3600.0
2011-09-19 13:15:00,31.33,31.33,31.26,31.33,1800.0,27.818,27.818,27.7559,27.818,1800.0
2011-09-19 13:20:00,31.3,31.4,31.3,31.4,2600.0,27.7914,27.8802,27.7914,27.8802,2600.0
2011-09-19 13:25:00,31.42,31.42,31.36,31.42,4000.0,27.8979,27.8979,27.8447,27.8979,4000.0
2011-09-19 13:30:00,31.43,31.45,31.43,31.45,1900.0,27.9068,27.9246,27.9068,27.9246,1900.0
2011-09-19 13:35:00,31.47,31.47,31.4,31.41,3200.0,27.9423,27.9423,27.8802,27.8891,3200.0
2011-09-19 13:40:00,31.42,31.45,31.41,31.42,6100.0,27.8979,27.9246,27.8891,27.8979,6100.0
2011-09-19 13:45:00,31.42,31.51,31.41,31.46,7300.0,27.8979,27.9779,27.8891,27.9335,7300.0
2011-09-19 13:50:00,31.46,31.46,31.45,31.45,200.0,27.9335,27.9335,27.9246,27.9246,200.0
2011-09-19 13:55:00,31.48,31.52,31.47,31.52,4200.0,27.9512,27.9867,27.9423,27.9867,4200.0
2011-09-19 14:00:00,31.51,31.52,31.45,31.45,2500.0,27.9779,27.9867,27.9246,27.9246,2500.0
2011-09-19 14:05:00,31.44,31.51,31.42,31.48,7200.0,27.9157,27.9779,27.8979,27.9512,7200.0
2011-09-19 14:10:00,31.45,31.47,31.43,31.45,8900.0,27.9246,27.9423,27.9068,27.9246,8900.0
2011-09-19 14:15:00,31.45,31.47,31.4,31.42,11100.0,27.9246,27.9423,27.8802,27.8979,11100.0
2011-09-19 14:20:00,31.43,31.43,31.35,31.38,4000.0,27.9068,27.9068,27.8358,27.8624,4000.0
2011-09-19 14:25:00,31.37,31.38,31.31,31.33,3600.0,27.8536,27.8624,27.8003,27.818,3600.0
2011-09-19 14:30:00,31.34,31.37,31.33,31.33,5600.0,27.8269,27.8536,27.818,27.818,5600.0
2011-09-19 14:35:00,31.33,31.36,31.32,31.36,4100.0,27.818,27.8447,27.8092,27.8447,4100.0
2011-09-19 14:40:00,31.36,31.4,31.35,31.39,3500.0,27.8447,27.8802,27.8358,27.8713,3500.0
2011-09-19 14:45:00,31.38,31.39,31.37,31.38,5500.0,27.8624,27.8713,27.8536,27.8624,5500.0
2011-09-19 14:50:00,31.38,31.46,31.38,31.38,8300.0,27.8624,27.9335,27.8624,27.8624,8300.0
2011-09-19 14:55:00,31.39,31.42,31.36,31.36,2200.0,27.8713,27.8979,27.8447,27.8447,2200.0
2011-09-19 15:00:00,31.36,31.37,31.34,31.36,6400.0,27.8447,27.8536,27.8269,27.8447,6400.0
2011-09-19 15:05:00,31.35,31.36,31.33,31.35,4200.0,27.8358,27.8447,27.818,27.8358,4200.0
2011-09-19 15:10:00,31.35,31.48,31.34,31.46,18800.0,27.8358,27.9512,27.8269,27.9335,18800.0
2011-09-19 15:15:00,31.46,31.57,31.44,31.46,18000.0,27.9335,28.0311,27.9157,27.9335,18000.0
2011-09-19 15:20:00,31.46,31.56,31.46,31.51,18400.0,27.9335,28.0223,27.9335,27.9779,18400.0
2011-09-19 15:25:00,31.51,31.52,31.43,31.5,9500.0,27.9779,27.9867,27.9068,27.969,9500.0
2011-09-19 15:30:00,31.55,31.6,31.53,31.58,17400.0,28.0134,28.0578,27.9956,28.04,17400.0
2011-09-19 15:35:00,31.58,31.61,31.54,31.6,10600.0,28.04,28.0666,28.0045,28.0578,10600.0
2011-09-19 15:40:00,31.6,31.6,31.51,31.55,12300.0,28.0578,28.0578,27.9779,28.0134,12300.0
2011-09-19 15:45:00,31.55,31.55,31.42,31.45,18500.0,28.0134,28.0134,27.8979,27.9246,18500.0
2011-09-19 15:50:00,31.43,31.47,31.38,31.41,14100.0,27.9068,27.9423,27.8624,27.8891,14100.0
2011-09-19 15:55:00,31.43,31.45,31.3,31.34,38400.0,27.9068,27.9246,27.7914,27.8269,38400.0
2011-09-20 09:30:00,31.49,31.49,31.35,31.46,47500.0,27.9601,27.9601,27.8358,27.9335,47500.0
2011-09-20 09:35:00,31.43,31.43,31.17,31.21,13200.0,27.9068,27.9068,27.676,27.7115,13200.0
2011-09-20 09:40:00,31.19,31.26,31.15,31.21,9900.0,27.6937,27.7559,27.6582,27.7115,9900.0
2011-09-20 09:45:00,31.22,31.23,31.17,31.23,6500.0,27.7204,27.7292,27.676,27.7292,6500.0
2011-09-20 09:50:00,31.27,31.49,31.27,31.49,14700.0,27.7648,27.9601,27.7648,27.9601,14700.0
2011-09-20 09:55:00,31.5,31.64,31.5,31.64,4000.0,27.969,28.0933,27.969,28.0933,4000.0
2011-09-20 10:00:00,31.68,31.71,31.62,31.68,4000.0,28.1288,28.1554,28.0755,28.1288,4000.0
2011-09-20 10:05:00,31.67,31.7,31.58,31.58,5000.0,28.1199,28.1466,28.04,28.04,5000.0
2011-09-20 10:10:00,31.57,31.57,31.48,31.56,5400.0,28.0311,28.0311,27.9512,28.0223,5400.0
2011-09-20 10:15:00,31.57,31.62,31.51,31.57,9500.0,28.0311,28.0755,27.9779,28.0311,9500.0
2011-09-20 10:20:00,31.56,31.56,31.47,31.47,4800.0,28.0223,28.0223,27.9423,27.9423,4800.0
2011-09-20 10:25:00,31.5,31.52,31.48,31.5,8000.0,27.969,27.9867,27.9512,27.969,8000.0
2011-09-20 10:30:00,31.5,31.5,31.47,31.5,2100.0,27.969,27.969,27.9423,27.969,2100.0
2011-09-20 10:35:00,31.5,31.64,31.5,31.64,3700.0,27.969,28.0933,27.969,28.0933,3700.0
2011-09-20 10:40:00,31.68,31.7,31.68,31.68,3100.0,28.1288,28.1466,28.1288,28.1288,3100.0
2011-09-20 10:45:00,31.7,31.71,31.67,31.69,1700.0,28.1466,28.1554,28.1199,28.1377,1700.0
2011-09-20 10:50:00,31.7,31.73,31.61,31.65,11800.0,28.1466,28.1732,28.0666,28.1022,11800.0
2011-09-20 10:55:00,31.63,31.63,31.57,31.61,10200.0,28.0844,28.0844,28.0311,28.0666,10200.0
2011-09-20 11:00:00,31.61,31.65,31.6,31.62,10400.0,28.0666,28.1022,28.0578,28.0755,10400.0
2011-09-20 11:05:00,31.63,31.64,31.57,31.57,4600.0,28.0844,28.0933,28.0311,28.0311,4600.0
2011-09-20 11:10:00,31.6,31.62,31.57,31.62,1700.0,28.0578,28.0755,28.0311,28.0755,1700.0
2011-09-20 11:15:00,31.63,31.63,31.51,31.55,3300.0,28.0844,28.0844,27.9779,28.0134,3300.0
2011-09-20 11:20:00,31.5,31.52,31.48,31.5,3500.0,27.969,27.9867,27.9512,27.969,3500.0
2011-09-20 11:25:00,31.51,31.51,31.49,31.51,2800.0,27.9779,27.9779,27.9601,27.9779,2800.0
2011-09-20 11:30:00,31.52,31.52,31.48,31.52,2800.0,27.9867,27.9867,27.9512,27.9867,2800.0
2011-09-20 11:35:00,31.51,31.52,31.45,31.45,2100.0,27.9779,27.9867,27.9246,27.9246,2100.0
2011-09-20 11:40:00,31.48,31.5,31.44,31.44,3600.0,27.9512,27.969,27.9157,27.9157,3600.0
2011-09-20 11:45:00,31.45,31.5,31.43,31.5,5500.0,27.9246,27.969,27.9068,27.969,5500.0
2011-09-20 11:50:00,31.49,31.51,31.49,31.5,1500.0,27.9601,27.9779,27.9601,27.969,1500.0
2011-09-20 11:55:00,31.5,31.56,31.5,31.56,2500.0,27.969,28.0223,27.969,28.0223,2500.0
2011-09-20 12:00:00,31.55,31.57,31.52,31.52,4600.0,28.0134,28.0311,27.9867,27.9867,4600.0
2011-09-20 12:05:00,31.5,31.5,31.4,31.41,120200.0,27.969,27.969,27.8802,27.8891,120200.0
2011-09-20 12:10:00,31.42,31.42,31.39,31.41,3000.0,27.8979,27.8979,27.8713,27.8891,3000.0
2011-09-20 12:15:00,31.41,31.51,31.41,31.49,6400.0,27.8891,27.9779,27.8891,27.9601,6400.0
2011-09-20 12:20:00,31.5,31.51,31.49,31.5,1200.0,27.969,27.9779,27.9601,27.969,1200.0
2011-09-20 12:25:00,31.5,31.52,31.5,31.5,5000.0,27.969,27.9867,27.969,27.969,5000.0
2011-09-20 12:30:00,31.5,31.5,31.48,31.49,3600.0,27.969,27.969,27.9512,27.9601,3600.0
2011-09-20 12:35:00,31.5,31.5,31.43,31.44,6200.0,27.969,27.969,27.9068,27.9157,6200.0
2011-09-20 12:40:00,31.42,31.42,31.37,31.41,3300.0,27.8979,27.8979,27.8536,27.8891,3300.0
2011-09-20 12:45:00,31.42,31.48,31.4,31.48,2600.0,27.8979,27.9512,27.8802,27.9512,2600.0
2011-09-20 12:50:00,31.49,31.53,31.49,31.51,7600.0,27.9601,27.9956,27.9601,27.9779,7600.0
2011-09-20 12:55:00,31.51,31.52,31.47,31.5,39500.0,27.9779,27.9867,27.9423,27.969,39500.0
2011-09-20 13:00:00,31.5,31.53,31.5,31.52,4300.0,27.969,27.9956,27.969,27.9867,4300.0
2011-09-20 13:05:00,31.52,31.52,31.49,31.51,4300.0,27.9867,27.9867,27.9601,27.9779,4300.0
2011-09-20 13:10:00,31.5,31.53,31.5,31.52,5000.0,27.969,27.9956,27.969,27.9867,5000.0
2011-09-20 13:15:00,31.53,31.53,31.48,31.49,5400.0,27.9956,27.9956,27.9512,27.9601,5400.0
2011-09-20 13:20:00,31.48,31.5,31.42,31.5,7300.0,27.9512,27.969,27.8979,27.969,7300.0
2011-09-20 13:25:00,31.5,31.52,31.5,31.52,3000.0,27.969,27.9867,27.969,27.9867,3000.0
2011-09-20 13:30:00,31.54,31.56,31.51,31.53,3500.0,28.0045,28.0223,27.9779,27.9956,3500.0
2011-09-20 13:35:00,31.54,31.57,31.54,31.54,3500.0,28.0045,28.0311,28.0045,28.0045,3500.0
2011-09-20 13:40:00,31.54,31.54,31.5,31.5,2500.0,28.0045,28.0045,27.969,27.969,2500.0
2011-09-20 13:45:00,31.49,31.57,31.45,31.57,5400.0,27.9601,28.0311,27.9246,28.0311,5400.0
2011-09-20 13:50:00,31.53,31.56,31.51,31.53,3600.0,27.9956,28.0223,27.9779,27.9956,3600.0
2011-09-20 13:55:00,31.53,31.54,31.51,31.52,2900.0,27.9956,28.0045,27.9779,27.9867,2900.0
2011-09-20 14:00:00,31.51,31.52,31.43,31.44,8500.0,27.9779,27.9867,27.9068,27.9157,8500.0
2011-09-20 14:05:00,31.45,31.51,31.45,31.51,7500.0,27.9246,27.9779,27.9246,27.9779,7500.0
2011-09-20 14:10:00,31.5,31.52,31.5,31.5,5300.0,27.969,27.9867,27.969,27.969,5300.0
2011-09-20 14:15:00,31.5,31.5,31.48,31.48,4300.0,27.969,27.969,27.9512,27.9512,4300.0
2011-09-20 14:20:00,31.48,31.5,31.43,31.43,2000.0,27.9512,27.969,27.9068,27.9068,2000.0
2011-09-20 14:25:00,31.44,31.48,31.42,31.48,3600.0,27.9157,27.9512,27.8979,27.9512,3600.0
2011-09-20 14:30:00,31.48,31.51,31.31,31.39,17900.0,27.9512,27.9779,27.8003,27.8713,17900.0
2011-09-20 14:35:00,31.39,31.44,31.39,31.44,6300.0,27.8713,27.9157,27.8713,27.9157,6300.0
2011-09-20 14:40:00,31.41,31.42,31.35,31.36,4300.0,27.8891,27.8979,27.8358,27.8447,4300.0
2011-09-20 14:45:00,31.34,31.39,31.33,31.38,4600.0,27.8269,27.8713,27.818,27.8624,4600.0
2011-09-20 14:50:00,31.37,31.38,31.35,31.38,4400.0,27.8536,27.8624,27.8358,27.8624,4400.0
2011-09-20 14:55:00,31.38,31.4,31.36,31.36,2900.0,27.8624,27.8802,27.8447,27.8447,2900.0
2011-09-20 15:00:00,31.37,31.42,31.32,31.32,7900.0,27.8536,27.8979,27.8092,27.8092,7900.0
2011-09-20 15:05:00,31.31,31.31,31.25,31.25,4600.0,27.8003,27.8003,27.747,27.747,4600.0
2011-09-20 15:10:00,31.25,31.32,31.25,31.29,5500.0,27.747,27.8092,27.747,27.7825,5500.0
2011-09-20 15:15:00,31.29,31.29,31.19,31.19,12500.0,27.7825,27.7825,27.6937,27.6937,12500.0
2011-09-20 15:20:00,31.19,31.21,31.15,31.17,10800.0,27.6937,27.7115,27.6582,27.676,10800.0
2011-09-20 15:25:00,31.17,31.18,31.15,31.17,13800.0,27.676,27.6849,27.6582,27.676,13800.0
2011-09-20 15:30:00,31.15,31.18,31.12,31.18,7800.0,27.6582,27.6849,27.6316,27.6849,7800.0
2011-09-20 15:35:00,31.17,31.22,31.17,31.22,9600.0,27.676,27.7204,27.676,27.7204,9600.0
2011-09-20 15:40:00,31.23,31.23,31.13,31.14,7100.0,27.7292,27.7292,27.6405,27.6493,7100.0
2011-09-20 15:45:00,31.12,31.12,30.96,31.0,14600.0,27.6316,27.6316,27.4895,27.525,14600.0
2011-09-20 15:50:00,31.01,31.06,30.97,31.04,14800.0,27.5339,27.5783,27.4984,27.5605,14800.0
2011-09-20 15:55:00,31.04,31.05,30.94,30.96,41000.0,27.5605,27.5694,27.4718,27.4895,41000.0
2011-09-21 09:30:00,31.0,31.1,30.9,31.1,10900.0,27.525,27.6138,27.4362,27.6138,10900.0
2011-09-21 09:35:00,31.14,31.16,31.07,31.12,3600.0,27.6493,27.6671,27.5872,27.6316,3600.0
2011-09-21 09:40:00,31.14,31.15,31.03,31.03,1300.0,27.6493,27.6582,27.5517,27.5517,1300.0
2011-09-21 09:45:00,31.06,31.18,31.01,31.16,5300.0,27.5783,27.6849,27.5339,27.6671,5300.0
2011-09-21 09:50:00,31.11,31.16,30.97,31.16,4300.0,27.6227,27.6671,27.4984,27.6671,4300.0
2011-09-21 09:55:00,31.12,31.17,31.08,31.16,5700.0,27.6316,27.676,27.5961,27.6671,5700.0
2011-09-21 10:00:00,31.17,31.23,31.03,31.05,6100.0,27.676,27.7292,27.5517,27.5694,6100.0
2011-09-21 10:05:00,31.07,31.09,30.99,31.0,1500.0,27.5872,27.6049,27.5161,27.525,1500.0
2011-09-21 10:10:00,30.98,31.0,30.85,30.89,3300.0,27.5073,27.525,27.3918,27.4274,3300.0
2011-09-21 10:15:00,30.9,30.92,30.87,30.89,2100.0,27.4362,27.454,27.4096,27.4274,2100.0
2011-09-21 10:20:00,30.93,30.94,30.89,30.94,1200.0,27.4629,27.4718,27.4274,27.4718,1200.0
2011-09-21 10:25:00,30.94,30.94,30.9,30.9,1100.0,27.4718,27.4718,27.4362,27.4362,1100.0
2011-09-21 10:30:00,30.91,30.91,30.81,30.88,2500.0,27.4451,27.4451,27.3563,27.4185,2500.0
2011-09-21 10:35:00,30.87,30.88,30.72,30.8,5900.0,27.4096,27.4185,27.2764,27.3474,5900.0
2011-09-21 10:40:00,30.8,30.86,30.77,30.86,3700.0,27.3474,27.4007,27.3208,27.4007,3700.0
2011-09-21 10:45:00,30.87,30.88,30.78,30.78,2600.0,27.4096,27.4185,27.3297,27.3297,2600.0
2011-09-21 10:50:00,30.79,30.79,30.69,30.73,1800.0,27.3386,27.3386,27.2498,27.2853,1800.0
2011-09-21 10:55:00,30.7,30.7,30.66,30.66,1100.0,27.2587,27.2587,27.2231,27.2231,1100.0
2011-09-21 11:00:00,30.7,30.73,30.67,30.68,6300.0,27.2587,27.2853,27.232,27.2409,6300.0
2011-09-21 11:05:00,30.66,30.68,30.64,30.66,3800.0,27.2231,27.2409,27.2054,27.2231,3800.0
2011-09-21 11:10:00,30.66,30.76,30.66,30.76,1200.0,27.2231,27.3119,27.2231,27.3119,1200.0
2011-09-21 11:15:00,30.73,30.73,30.68,30.7,10200.0,27.2853,27.2853,27.2409,27.2587,10200.0
2011-09-21 11:20:00,30.71,30.77,30.7,30.77,3800.0,27.2675,27.3208,27.2587,27.3208,3800.0
2011-09-21 11:25:00,30.77,30.81,30.76,30.81,1600.0,27.3208,27.3563,27.3119,27.3563,1600.0
2011-09-21 11:30:00,30.84,30.93,30.84,30.9,3000.0,27.383,27.4629,27.383,27.4362,3000.0
2011-09-21 11:35:00,30.88,31.05,30.86,31.04,3700.0,27.4185,27.5694,27.4007,27.5605,3700.0
2011-09-21 11:40:00,31.04,31.13,31.04,31.04,9500.0,27.5605,27.6405,27.5605,27.5605,9500.0
2011-09-21 11:45:00,31.03,31.04,31.0,31.0,6100.0,27.5517,27.5605,27.525,27.525,6100.0
2011-09-21 11:50:00,31.01,31.01,30.94,30.94,1900.0,27.5339,27.5339,27.4718,27.4718,1900.0
2011-09-21 11:55:00,30.93,30.94,30.93,30.94,700.0,27.4629,27.4718,27.4629,27.4718,700.0
2011-09-21 12:00:00,30.93,30.96,30.93,30.96,1400.0,27.4629,27.4895,27.4629,27.4895,1400.0
2011-09-21 12:05:00,30.96,30.96,30.86,30.86,3100.0,27.4895,27.4895,27.4007,27.4007,3100.0
2011-09-21 12:10:00,30.84,30.88,30.84,30.84,800.0,27.383,27.4185,27.383,27.383,800.0
2011-09-21 12:15:00,30.86,30.92,30.86,30.88,2800.0,27.4007,27.454,27.4007,27.4185,2800.0
2011-09-21 12:20:00,30.87,30.88,30.83,30.88,3100.0,27.4096,27.4185,27.3741,27.4185,3100.0
2011-09-21 12:25:00,30.89,30.9,30.74,30.77,8100.0,27.4274,27.4362,27.2942,27.3208,8100.0
2011-09-21 12:30:00,30.78,30.8,30.74,30.74,4100.0,27.3297,27.3474,27.2942,27.2942,4100.0
2011-09-21 12:35:00,30.74,30.86,30.74,30.86,3500.0,27.2942,27.4007,27.2942,27.4007,3500.0
2011-09-21 12:40:00,30.85,30.86,30.8,30.84,3600.0,27.3918,27.4007,27.3474,27.383,3600.0
2011-09-21 12:45:00,30.85,30.85,30.73,30.75,5100.0,27.3918,27.3918,27.2853,27.3031,5100.0
2011-09-21 12:50:00,30.75,30.76,30.7,30.75,8400.0,27.3031,27.3119,27.2587,27.3031,8400.0
2011-09-21 12:55:00,30.73,30.76,30.72,30.76,4900.0,27.2853,27.3119,27.2764,27.3119,4900.0
2011-09-21 13:00:00,30.8,30.84,30.78,30.83,4000.0,27.3474,27.383,27.3297,27.3741,4000.0
2011-09-21 13:05:00,30.83,30.91,30.83,30.9,1300.0,27.3741,27.4451,27.3741,27.4362,1300.0
2011-09-21 13:10:00,30.89,30.89,30.81,30.82,1700.0,27.4274,27.4274,27.3563,27.3652,1700.0
2011-09-21 13:15:00,30.83,30.92,30.79,30.79,2700.0,27.3741,27.454,27.3386,27.3386,2700.0
2011-09-21 13:20:00,30.77,30.86,30.77,30.86,1400.0,27.3208,27.4007,27.3208,27.4007,1400.0
2011-09-21 13:25:00,30.88,30.88,30.84,30.87,1700.0,27.4185,27.4185,27.383,27.4096,1700.0
2011-09-21 13:30:00,30.87,30.87,30.81,30.81,3000.0,27.4096,27.4096,27.3563,27.3563,3000.0
2011-09-21 13:35:00,30.82,30.84,30.8,30.83,2000.0,27.3652,27.383,27.3474,27.3741,2000.0
2011-09-21 13:40:00,30.83,30.88,30.83,30.86,2400.0,27.3741,27.4185,27.3741,27.4007,2400.0
2011-09-21 13:45:00,30.86,30.88,30.85,30.85,1800.0,27.4007,27.4185,27.3918,27.3918,1800.0
2011-09-21 13:50:00,30.84,30.84,30.82,30.82,2600.0,27.383,27.383,27.3652,27.3652,2600.0
2011-09-21 13:55:00,30.82,30.83,30.79,30.79,6200.0,27.3652,27.3741,27.3386,27.3386,6200.0
2011-09-21 14:00:00,30.8,30.85,30.8,30.84,3500.0,27.3474,27.3918,27.3474,27.383,3500.0
2011-09-21 14:05:00,30.85,30.89,30.81,30.85,5000.0,27.3918,27.4274,27.3563,27.3918,5000.0
2011-09-21 14:10:00,30.86,30.93,30.83,30.92,8100.0,27.4007,27.4629,27.3741,27.454,8100.0
2011-09-21 14:15:00,30.94,30.94,30.87,30.87,4500.0,27.4718,27.4718,27.4096,27.4096,4500.0
2011-09-21 14:20:00,30.92,30.97,30.74,30.78,12600.0,27.454,27.4984,27.2942,27.3297,12600.0
2011-09-21 14:25:00,30.73,30.81,30.68,30.81,12600.0,27.2853,27.3563,27.2409,27.3563,12600.0
2011-09-21 14:30:00,30.81,30.88,30.74,30.78,10700.0,27.3563,27.4185,27.2942,27.3297,10700.0
2011-09-21 14:35:00,30.78,30.79,30.55,30.65,20700.0,27.3297,27.3386,27.1255,27.2143,20700.0
2011-09-21 14:40:00,30.62,30.66,30.58,30.62,4200.0,27.1876,27.2231,27.1521,27.1876,4200.0
2011-09-21 14:45:00,30.61,30.7,30.57,30.68,5700.0,27.1787,27.2587,27.1432,27.2409,5700.0
2011-09-21 14:50:00,30.68,30.73,30.63,30.64,6700.0,27.2409,27.2853,27.1965,27.2054,6700.0
2011-09-21 14:55:00,30.61,30.66,30.56,30.58,5100.0,27.1787,27.2231,27.1344,27.1521,5100.0
2011-09-21 15:00:00,30.59,30.65,30.55,30.65,9500.0,27.161,27.2143,27.1255,27.2143,9500.0
2011-09-21 15:05:00,30.66,30.72,30.61,30.67,5000.0,27.2231,27.2764,27.1787,27.232,5000.0
2011-09-21 15:10:00,30.68,30.75,30.68,30.68,3200.0,27.2409,27.3031,27.2409,27.2409,3200.0
2011-09-21 15:15:00,30.71,30.71,30.6,30.63,4900.0,27.2675,27.2675,27.1699,27.1965,4900.0
2011-09-21 15:20:00,30.66,30.66,30.52,30.56,8000.0,27.2231,27.2231,27.0988,27.1344,8000.0
2011-09-21 15:25:00,30.58,30.58,30.5,30.5,8600.0,27.1521,27.1521,27.0811,27.0811,8600.0
2011-09-21 15:30:00,30.5,30.53,30.36,30.36,15200.0,27.0811,27.1077,26.9568,26.9568,15200.0
2011-09-21 15:35:00,30.37,30.37,30.21,30.25,14400.0,26.9656,26.9656,26.8236,26.8591,14400.0
2011-09-21 15:40:00,30.25,30.25,30.14,30.2,11100.0,26.8591,26.8591,26.7614,26.8147,11100.0
2011-09-21 15:45:00,30.2,30.22,30.1,30.1,17200.0,26.8147,26.8325,26.7259,26.7259,17200.0
2011-09-21 15:50:00,30.1,30.12,29.9,29.91,23500.0,26.7259,26.7437,26.5483,26.5572,23500.0
2011-09-21 15:55:00,29.91,29.94,29.64,29.68,95500.0,26.5572,26.5838,26.3175,26.353,95500.0
2011-09-22 09:30:00,28.66,29.06,28.55,28.96,7000.0,25.4473,25.8025,25.3497,25.7137,7000.0
2011-09-22 09:35:00,28.92,28.97,28.8,28.93,3600.0,25.6782,25.7226,25.5716,25.6871,3600.0
2011-09-22 09:40:00,28.96,29.09,28.96,29.08,900.0,25.7137,25.8291,25.7137,25.8203,900.0
2011-09-22 09:45:00,29.01,29.01,28.81,28.81,2200.0,25.7581,25.7581,25.5805,25.5805,2200.0
2011-09-22 09:50:00,28.84,28.91,28.74,28.88,10400.0,25.6072,25.6693,25.5184,25.6427,10400.0
2011-09-22 09:55:00,28.91,28.91,28.74,28.84,11600.0,25.6693,25.6693,25.5184,25.6072,11600.0
2011-09-22 10:00:00,28.86,28.94,28.85,28.94,6600.0,25.6249,25.6959,25.616,25.6959,6600.0
2011-09-22 10:05:00,28.91,29.13,28.89,29.08,10500.0,25.6693,25.8646,25.6516,25.8203,10500.0
2011-09-22 10:10:00,29.11,29.15,29.06,29.13,10100.0,25.8469,25.8824,25.8025,25.8646,10100.0
2011-09-22 10:15:00,29.15,29.27,29.06,29.26,12000.0,25.8824,25.989,25.8025,25.9801,12000.0
2011-09-22 10:20:00,29.31,29.46,29.31,29.4,7700.0,26.0245,26.1577,26.0245,26.1044,7700.0
2011-09-22 10:25:00,29.39,29.4,29.24,29.25,5500.0,26.0955,26.1044,25.9623,25.9712,5500.0
2011-09-22 10:30:00,29.3,29.38,29.19,29.3,5700.0,26.0156,26.0866,25.9179,26.0156,5700.0
2011-09-22 10:35:00,29.32,29.36,29.23,29.23,3400.0,26.0333,26.0689,25.9534,25.9534,3400.0
2011-09-22 10:40:00,29.16,29.25,29.12,29.22,2100.0,25.8913,25.9712,25.8558,25.9446,2100.0
2011-09-22 10:45:00,29.27,29.37,29.21,29.28,2500.0,25.989,26.0777,25.9357,25.9978,2500.0
2011-09-22 10:50:00,29.3,29.3,29.13,29.16,6300.0,26.0156,26.0156,25.8646,25.8913,6300.0
2011-09-22 10:55:00,29.14,29.24,29.04,29.05,3800.0,25.8735,25.9623,25.7847,25.7936,3800.0
2011-09-22 11:00:00,29.06,29.16,29.05,29.14,2500.0,25.8025,25.8913,25.7936,25.8735,2500.0
2011-09-22 11:05:00,29.11,29.15,29.04,29.04,2800.0,25.8469,25.8824,25.7847,25.7847,2800.0
2011-09-22 11:10:00,29.05,29.11,29.02,29.09,3700.0,25.7936,25.8469,25.767,25.8291,3700.0
2011-09-22 11:15:00,29.08,29.14,29.06,29.14,3700.0,25.8203,25.8735,25.8025,25.8735,3700.0
2011-09-22 11:20:00,29.16,29.18,29.12,29.17,4800.0,25.8913,25.909,25.8558,25.9002,4800.0
2011-09-22 11:25:00,29.17,29.18,29.07,29.08,6800.0,25.9002,25.909,25.8114,25.8203,6800.0
2011-09-22 11:30:00,29.07,29.21,29.07,29.19,4900.0,25.8114,25.9357,25.8114,25.9179,4900.0
2011-09-22 11:35:00,29.17,29.23,29.17,29.19,4300.0,25.9002,25.9534,25.9002,25.9179,4300.0
2011-09-22 11:40:00,29.14,29.15,29.07,29.15,2600.0,25.8735,25.8824,25.8114,25.8824,2600.0
2011-09-22 11:45:00,29.17,29.18,29.09,29.09,4300.0,25.9002,25.909,25.8291,25.8291,4300.0
2011-09-22 11:50:00,29.02,29.03,28.97,29.01,4600.0,25.767,25.7759,25.7226,25.7581,4600.0
2011-09-22 11:55:00,29.02,29.04,28.95,28.95,3200.0,25.767,25.7847,25.7048,25.7048,3200.0
2011-09-22 12:00:00,28.92,28.96,28.83,28.86,4900.0,25.6782,25.7137,25.5983,25.6249,4900.0
2011-09-22 12:05:00,28.87,28.94,28.86,28.9,5200.0,25.6338,25.6959,25.6249,25.6604,5200.0
2011-09-22 12:10:00,28.91,29.01,28.91,28.97,3200.0,25.6693,25.7581,25.6693,25.7226,3200.0
2011-09-22 12:15:00,28.96,28.97,28.9,28.95,3500.0,25.7137,25.7226,25.6604,25.7048,3500.0
2011-09-22 12:20:00,28.96,29.02,28.91,28.98,5900.0,25.7137,25.767,25.6693,25.7315,5900.0
2011-09-22 12:25:00,29.01,29.08,28.99,29.04,13900.0,25.7581,25.8203,25.7403,25.7847,13900.0
2011-09-22 12:30:00,29.04,29.16,29.04,29.15,17500.0,25.7847,25.8913,25.7847,25.8824,17500.0
2011-09-22 12:35:00,29.14,29.14,29.05,29.1,13900.0,25.8735,25.8735,25.7936,25.838,13900.0
2011-09-22 12:40:00,29.1,29.13,29.1,29.13,2300.0,25.838,25.8646,25.838,25.8646,2300.0
2011-09-22 12:45:00,29.15,29.23,29.14,29.23,4100.0,25.8824,25.9534,25.8735,25.9534,4100.0
2011-09-22 12:50:00,29.23,29.32,29.23,29.29,10300.0,25.9534,26.0333,25.9534,26.0067,10300.0
2011-09-22 12:55:00,29.28,29.33,29.27,29.31,11200.0,25.9978,26.0422,25.989,26.0245,11200.0
2011-09-22 13:00:00,29.33,29.34,29.23,29.24,5200.0,26.0422,26.0511,25.9534,25.9623,5200.0
2011-09-22 13:05:00,29.24,29.26,29.14,29.14,4000.0,25.9623,25.9801,25.8735,25.8735,4000.0
2011-09-22 13:10:00,29.14,29.19,29.14,29.18,4300.0,25.8735,25.9179,25.8735,25.909,4300.0
2011-09-22 13:15:00,29.16,29.16,29.14,29.16,4200.0,25.8913,25.8913,25.8735,25.8913,4200.0
2011-09-22 13:20:00,29.15,29.16,29.05,29.05,7000.0,25.8824,25.8913,25.7936,25.7936,7000.0
2011-09-22 13:25:00,29.05,29.17,29.05,29.09,7000.0,25.7936,25.9002,25.7936,25.8291,7000.0
2011-09-22 13:30:00,29.07,29.16,29.07,29.13,3000.0,25.8114,25.8913,25.8114,25.8646,3000.0
2011-09-22 13:35:00,29.13,29.13,29.01,29.05,11600.0,25.8646,25.8646,25.7581,25.7936,11600.0
2011-09-22 13:40:00,29.03,29.07,28.97,28.97,5500.0,25.7759,25.8114,25.7226,25.7226,5500.0
2011-09-22 13:45:00,28.96,29.01,28.95,29.01,6600.0,25.7137,25.7581,25.7048,25.7581,6600.0
2011-09-22 13:50:00,29.01,29.01,28.89,28.9,6300.0,25.7581,25.7581,25.6516,25.6604,6300.0
2011-09-22 13:55:00,28.91,28.93,28.74,28.79,3600.0,25.6693,25.6871,25.5184,25.5628,3600.0
2011-09-22 14:00:00,28.79,28.91,28.78,28.9,10700.0,25.5628,25.6693,25.5539,25.6604,10700.0
2011-09-22 14:05:00,28.9,29.03,28.87,28.99,8200.0,25.6604,25.7759,25.6338,25.7403,8200.0
2011-09-22 14:10:00,28.97,29.05,28.94,29.04,9300.0,25.7226,25.7936,25.6959,25.7847,9300.0
2011-09-22 14:15:00,29.02,29.08,28.97,29.06,14100.0,25.767,25.8203,25.7226,25.8025,14100.0
2011-09-22 14:20:00,29.07,29.4,29.06,29.25,29400.0,25.8114,26.1044,25.8025,25.9712,29400.0
2011-09-22 14:25:00,29.25,29.36,29.1,29.21,13600.0,25.9712,26.0689,25.838,25.9357,13600.0
2011-09-22 14:30:00,29.18,29.25,29.04,29.09,26100.0,25.909,25.9712,25.7847,25.8291,26100.0
2011-09-22 14:35:00,29.09,29.21,28.98,29.01,20900.0,25.8291,25.9357,25.7315,25.7581,20900.0
2011-09-22 14:40:00,29.03,29.21,28.99,29.15,14900.0,25.7759,25.9357,25.7403,25.8824,14900.0
2011-09-22 14:45:00,29.1,29.21,29.02,29.11,13500.0,25.838,25.9357,25.767,25.8469,13500.0
2011-09-22 14:50:00,29.12,29.14,29.08,29.11,12400.0,25.8558,25.8735,25.8203,25.8469,12400.0
2011-09-22 14:55:00,29.13,29.14,29.03,29.05,18900.0,25.8646,25.8735,25.7759,25.7936,18900.0
2011-09-22 15:00:00,29.02,29.02,28.95,28.96,29700.0,25.767,25.767,25.7048,25.7137,29700.0
2011-09-22 15:05:00,28.96,29.01,28.92,29.01,16100.0,25.7137,25.7581,25.6782,25.7581,16100.0
2011-09-22 15:10:00,29.01,29.11,29.0,29.04,23200.0,25.7581,25.8469,25.7492,25.7847,23200.0
2011-09-22 15:15:00,29.03,29.06,28.94,28.95,10400.0,25.7759,25.8025,25.6959,25.7048,10400.0
2011-09-22 15:20:00,28.92,28.96,28.83,28.85,34400.0,25.6782,25.7137,25.5983,25.616,34400.0
2011-09-22 15:25:00,28.85,28.98,28.82,28.96,12200.0,25.616,25.7315,25.5894,25.7137,12200.0
2011-09-22 15:30:00,29.0,29.14,28.96,29.01,15100.0,25.7492,25.8735,25.7137,25.7581,15100.0
2011-09-22 15:35:00,29.0,29.14,28.92,29.13,24400.0,25.7492,25.8735,25.6782,25.8646,24400.0
2011-09-22 15:40:00,29.17,29.19,28.92,28.92,52200.0,25.9002,25.9179,25.6782,25.6782,52200.0
2011-09-22 15:45:00,28.9,29.06,28.83,28.94,68900.0,25.6604,25.8025,25.5983,25.6959,68900.0
2011-09-22 15:50:00,28.98,29.07,28.94,28.95,35300.0,25.7315,25.8114,25.6959,25.7048,35300.0
2011-09-22 15:55:00,28.98,29.28,28.96,29.21,80700.0,25.7315,25.9978,25.7137,25.9357,80700.0
2011-09-23 09:30:00,28.95,28.97,28.87,28.95,9500.0,25.7048,25.7226,25.6338,25.7048,9500.0
2011-09-23 09:35:00,28.98,29.01,28.88,28.97,5600.0,25.7315,25.7581,25.6427,25.7226,5600.0
2011-09-23 09:40:00,28.94,29.04,28.84,29.02,3300.0,25.6959,25.7847,25.6072,25.767,3300.0
2011-09-23 09:45:00,29.03,29.17,28.99,29.06,6400.0,25.7759,25.9002,25.7403,25.8025,6400.0
2011-09-23 09:50:00,29.07,29.39,29.03,29.35,7000.0,25.8114,26.0955,25.7759,26.06,7000.0
2011-09-23 09:55:00,29.34,29.39,29.24,29.25,7600.0,26.0511,26.0955,25.9623,25.9712,7600.0
2011-09-23 10:00:00,29.3,29.32,29.17,29.17,5900.0,26.0156,26.0333,25.9002,25.9002,5900.0
2011-09-23 10:05:00,29.13,29.18,29.05,29.08,46700.0,25.8646,25.909,25.7936,25.8203,46700.0
2011-09-23 10:10:00,29.11,29.15,28.93,28.97,4100.0,25.8469,25.8824,25.6871,25.7226,4100.0
2011-09-23 10:15:00,28.92,28.99,28.89,28.89,6100.0,25.6782,25.7403,25.6516,25.6516,6100.0
2011-09-23 10:20:00,28.9,28.95,28.87,28.92,6600.0,25.6604,25.7048,25.6338,25.6782,6600.0
2011-09-23 10:25:00,28.93,29.08,28.93,29.02,6100.0,25.6871,25.8203,25.6871,25.767,6100.0
2011-09-23 10:30:00,29.09,29.13,29.04,29.13,1500.0,25.8291,25.8646,25.7847,25.8646,1500.0
2011-09-23 10:35:00,29.13,29.15,29.11,29.13,1900.0,25.8646,25.8824,25.8469,25.8646,1900.0
2011-09-23 10:40:00,29.12,29.18,29.06,29.18,6500.0,25.8558,25.909,25.8025,25.909,6500.0
2011-09-23 10:45:00,29.2,29.35,29.19,29.33,4300.0,25.9268,26.06,25.9179,26.0422,4300.0
2011-09-23 10:50:00,29.36,29.41,29.34,29.4,2400.0,26.0689,26.1133,26.0511,26.1044,2400.0
2011-09-23 10:55:00,29.43,29.43,29.34,29.39,2400.0,26.131,26.131,26.0511,26.0955,2400.0
2011-09-23 11:00:00,29.34,29.39,29.33,29.36,4000.0,26.0511,26.0955,26.0422,26.0689,4000.0
2011-09-23 11:05:00,29.37,29.49,29.37,29.45,3900.0,26.0777,26.1843,26.0777,26.1488,3900.0
2011-09-23 11:10:00,29.47,29.5,29.42,29.5,6500.0,26.1665,26.1932,26.1221,26.1932,6500.0
2011-09-23 11:15:00,29.48,29.6,29.44,29.58,6500.0,26.1754,26.282,26.1399,26.2642,6500.0
2011-09-23 11:20:00,29.59,29.62,29.58,29.62,5200.0,26.2731,26.2997,26.2642,26.2997,5200.0
2011-09-23 11:25:00,29.6,29.61,29.52,29.6,2400.0,26.282,26.2908,26.2109,26.282,2400.0
2011-09-23 11:30:00,29.59,29.59,29.5,29.54,9400.0,26.2731,26.2731,26.1932,26.2287,9400.0
2011-09-23 11:35:00,29.53,29.53,29.47,29.47,2500.0,26.2198,26.2198,26.1665,26.1665,2500.0
2011-09-23 11:40:00,29.48,29.51,29.43,29.46,7300.0,26.1754,26.2021,26.131,26.1577,7300.0
2011-09-23 11:45:00,29.45,29.52,29.44,29.5,3700.0,26.1488,26.2109,26.1399,26.1932,3700.0
2011-09-23 11:50:00,29.5,29.51,29.47,29.5,5500.0,26.1932,26.2021,26.1665,26.1932,5500.0
2011-09-23 11:55:00,29.5,29.58,29.46,29.58,6800.0,26.1932,26.2642,26.1577,26.2642,6800.0
2011-09-23 12:00:00,29.59,29.6,29.45,29.45,6400.0,26.2731,26.282,26.1488,26.1488,6400.0
2011-09-23 12:05:00,29.46,29.58,29.46,29.56,4100.0,26.1577,26.2642,26.1577,26.2464,4100.0
2011-09-23 12:10:00,29.53,29.53,29.47,29.52,5100.0,26.2198,26.2198,26.1665,26.2109,5100.0
2011-09-23 12:15:00,29.5,29.61,29.5,29.6,8000.0,26.1932,26.2908,26.1932,26.282,8000.0
2011-09-23 12:20:00,29.58,29.58,29.52,29.54,2100.0,26.2642,26.2642,26.2109,26.2287,2100.0
2011-09-23 12:25:00,29.52,29.53,29.41,29.45,6700.0,26.2109,26.2198,26.1133,26.1488,6700.0
2011-09-23 12:30:00,29.46,29.58,29.45,29.58,5300.0,26.1577,26.2642,26.1488,26.2642,5300.0
2011-09-23 12:35:00,29.57,29.58,29.48,29.5,36900.0,26.2553,26.2642,26.1754,26.1932,36900.0
2011-09-23 12:40:00,29.5,29.5,29.43,29.48,8700.0,26.1932,26.1932,26.131,26.1754,8700.0
2011-09-23 12:45:00,29.47,29.6,29.44,29.51,13300.0,26.1665,26.282,26.1399,26.2021,13300.0
2011-09-23 12:50:00,29.5,29.7,29.5,29.63,5900.0,26.1932,26.3708,26.1932,26.3086,5900.0
2011-09-23 12:55:00,29.58,29.59,29.48,29.48,6100.0,26.2642,26.2731,26.1754,26.1754,6100.0
2011-09-23 13:00:00,29.5,29.58,29.47,29.54,8300.0,26.1932,26.2642,26.1665,26.2287,8300.0
2011-09-23 13:05:00,29.46,29.48,29.43,29.46,6500.0,26.1577,26.1754,26.131,26.1577,6500.0
2011-09-23 13:10:00,29.48,29.64,29.48,29.58,7000.0,26.1754,26.3175,26.1754,26.2642,7000.0
2011-09-23 13:15:00,29.59,29.66,29.56,29.61,42100.0,26.2731,26.3352,26.2464,26.2908,42100.0
2011-09-23 13:20:00,29.62,29.67,29.62,29.64,4200.0,26.2997,26.3441,26.2997,26.3175,4200.0
2011-09-23 13:25:00,29.63,29.67,29.6,29.61,13400.0,26.3086,26.3441,26.282,26.2908,13400.0
2011-09-23 13:30:00,29.61,29.75,29.61,29.65,34200.0,26.2908,26.4151,26.2908,26.3264,34200.0
2011-09-23 13:35:00,29.66,29.67,29.62,29.64,9300.0,26.3352,26.3441,26.2997,26.3175,9300.0
2011-09-23 13:40:00,29.64,29.79,29.62,29.79,13000.0,26.3175,26.4507,26.2997,26.4507,13000.0
2011-09-23 13:45:00,29.78,29.86,29.75,29.86,13600.0,26.4418,26.5128,26.4151,26.5128,13600.0
2011-09-23 13:50:00,29.87,29.9,29.8,29.8,11100.0,26.5217,26.5483,26.4595,26.4595,11100.0
2011-09-23 13:55:00,29.81,29.82,29.76,29.76,9900.0,26.4684,26.4773,26.424,26.424,9900.0
2011-09-23 14:00:00,29.79,29.87,29.75,29.75,8900.0,26.4507,26.5217,26.4151,26.4151,8900.0
2011-09-23 14:05:00,29.72,29.72,29.63,29.64,27400.0,26.3885,26.3885,26.3086,26.3175,27400.0
2011-09-23 14:10:00,29.64,29.66,29.62,29.62,24600.0,26.3175,26.3352,26.2997,26.2997,24600.0
2011-09-23 14:15:00,29.62,29.66,29.62,29.63,10200.0,26.2997,26.3352,26.2997,26.3086,10200.0
2011-09-23 14:20:00,29.64,29.71,29.59,29.63,41700.0,26.3175,26.3796,26.2731,26.3086,41700.0
2011-09-23 14:25:00,29.63,29.66,29.62,29.65,12400.0,26.3086,26.3352,26.2997,26.3264,12400.0
2011-09-23 14:30:00,29.65,29.77,29.52,29.52,44800.0,26.3264,26.4329,26.2109,26.2109,44800.0
2011-09-23 14:35:00,29.51,29.57,29.49,29.52,5300.0,26.2021,26.2553,26.1843,26.2109,5300.0
2011-09-23 14:40:00,29.53,29.54,29.44,29.46,16000.0,26.2198,26.2287,26.1399,26.1577,16000.0
2011-09-23 14:45:00,29.47,29.51,29.43,29.48,8000.0,26.1665,26.2021,26.131,26.1754,8000.0
2011-09-23 14:50:00,29.46,29.49,29.42,29.49,6500.0,26.1577,26.1843,26.1221,26.1843,6500.0
2011-09-23 14:55:00,29.5,29.52,29.43,29.45,7600.0,26.1932,26.2109,26.131,26.1488,7600.0
2011-09-23 15:00:00,29.46,29.53,29.43,29.46,21800.0,26.1577,26.2198,26.131,26.1577,21800.0
2011-09-23 15:05:00,29.47,29.49,29.4,29.44,10300.0,26.1665,26.1843,26.1044,26.1399,10300.0
2011-09-23 15:10:00,29.41,29.52,29.36,29.52,8500.0,26.1133,26.2109,26.0689,26.2109,8500.0
2011-09-23 15:15:00,29.5,29.54,29.44,29.49,9700.0,26.1932,26.2287,26.1399,26.1843,9700.0
2011-09-23 15:20:00,29.49,29.6,29.46,29.53,62100.0,26.1843,26.282,26.1577,26.2198,62100.0
2011-09-23 15:25:00,29.56,29.57,29.5,29.56,10600.0,26.2464,26.2553,26.1932,26.2464,10600.0
2011-09-23 15:30:00,29.57,29.59,29.47,29.51,16000.0,26.2553,26.2731,26.1665,26.2021,16000.0
2011-09-23 15:35:00,29.51,29.57,29.51,29.54,36900.0,26.2021,26.2553,26.2021,26.2287,36900.0
2011-09-23 15:40:00,29.56,29.58,29.52,29.53,21800.0,26.2464,26.2642,26.2109,26.2198,21800.0
2011-09-23 15:45:00,29.53,29.55,29.47,29.52,45700.0,26.2198,26.2376,26.1665,26.2109,45700.0
2011-09-23 15:50:00,29.52,29.54,29.46,29.51,29900.0,26.2109,26.2287,26.1577,26.2021,29900.0
2011-09-23 15:55:00,29.5,29.7,29.48,29.66,60100.0,26.1932,26.3708,26.1754,26.3352,60100.0
2011-09-26 09:30:00,30.08,30.42,30.07,30.34,18000.0,26.7082,27.01,26.6993,26.939,18000.0
2011-09-26 09:35:00,30.29,30.3,30.09,30.14,6900.0,26.8946,26.9035,26.717,26.7614,6900.0
2011-09-26 09:40:00,30.14,30.26,30.12,30.21,26200.0,26.7614,26.868,26.7437,26.8236,26200.0
2011-09-26 09:45:00,30.16,30.31,30.11,30.31,14800.0,26.7792,26.9124,26.7348,26.9124,14800.0
2011-09-26 09:50:00,30.29,30.3,30.11,30.25,15200.0,26.8946,26.9035,26.7348,26.8591,15200.0
2011-09-26 09:55:00,30.23,30.23,29.99,30.03,12200.0,26.8413,26.8413,26.6282,26.6638,12200.0
2011-09-26 10:00:00,30.03,30.16,30.01,30.05,33400.0,26.6638,26.7792,26.646,26.6815,33400.0
2011-09-26 10:05:00,30.08,30.13,30.02,30.05,30800.0,26.7082,26.7526,26.6549,26.6815,30800.0
2011-09-26 10:10:00,30.06,30.12,30.02,30.12,15100.0,26.6904,26.7437,26.6549,26.7437,15100.0
2011-09-26 10:15:00,30.12,30.12,30.01,30.03,23300.0,26.7437,26.7437,26.646,26.6638,23300.0
2011-09-26 10:20:00,30.04,30.18,30.01,30.18,10300.0,26.6726,26.7969,26.646,26.7969,10300.0
2011-09-26 10:25:00,30.18,30.19,30.08,30.16,11400.0,26.7969,26.8058,26.7082,26.7792,11400.0
2011-09-26 10:30:00,30.18,30.19,30.0,30.03,19800.0,26.7969,26.8058,26.6371,26.6638,19800.0
2011-09-26 10:35:00,30.03,30.09,30.03,30.08,21800.0,26.6638,26.717,26.6638,26.7082,21800.0
2011-09-26 10:40:00,30.07,30.22,30.05,30.21,9100.0,26.6993,26.8325,26.6815,26.8236,9100.0
2011-09-26 10:45:00,30.21,30.26,30.11,30.11,15400.0,26.8236,26.868,26.7348,26.7348,15400.0
2011-09-26 10:50:00,30.09,30.31,30.09,30.31,9800.0,26.717,26.9124,26.717,26.9124,9800.0
2011-09-26 10:55:00,30.31,30.34,30.27,30.34,6300.0,26.9124,26.939,26.8769,26.939,6300.0
2011-09-26 11:00:00,30.33,30.41,30.3,30.38,9500.0,26.9301,27.0012,26.9035,26.9745,9500.0
2011-09-26 11:05:00,30.37,30.41,30.31,30.33,6000.0,26.9656,27.0012,26.9124,26.9301,6000.0
2011-09-26 11:10:00,30.32,30.36,30.25,30.36,5100.0,26.9213,26.9568,26.8591,26.9568,5100.0
2011-09-26 11:15:00,30.36,30.45,30.3,30.42,7400.0,26.9568,27.0367,26.9035,27.01,7400.0
2011-09-26 11:20:00,30.45,30.49,30.41,30.49,4900.0,27.0367,27.0722,27.0012,27.0722,4900.0
2011-09-26 11:25:00,30.52,30.55,30.49,30.55,4900.0,27.0988,27.1255,27.0722,27.1255,4900.0
2011-09-26 11:30:00,30.53,30.53,30.44,30.47,3800.0,27.1077,27.1077,27.0278,27.0544,3800.0
2011-09-26 11:35:00,30.44,30.6,30.43,30.6,6000.0,27.0278,27.1699,27.0189,27.1699,6000.0
2011-09-26 11:40:00,30.6,30.64,30.58,30.62,4600.0,27.1699,27.2054,27.1521,27.1876,4600.0
2011-09-26 11:45:00,30.58,30.64,30.52,30.6,8800.0,27.1521,27.2054,27.0988,27.1699,8800.0
2011-09-26 11:50:00,30.6,30.62,30.51,30.56,3700.0,27.1699,27.1876,27.09,27.1344,3700.0
2011-09-26 11:55:00,30.56,30.67,30.56,30.62,4600.0,27.1344,27.232,27.1344,27.1876,4600.0
2011-09-26 12:00:00,30.62,30.62,30.5,30.51,3100.0,27.1876,27.1876,27.0811,27.09,3100.0
2011-09-26 12:05:00,30.5,30.55,30.47,30.47,4400.0,27.0811,27.1255,27.0544,27.0544,4400.0
2011-09-26 12:10:00,30.47,30.48,30.42,30.47,10000.0,27.0544,27.0633,27.01,27.0544,10000.0
2011-09-26 12:15:00,30.47,30.5,30.45,30.5,5500.0,27.0544,27.0811,27.0367,27.0811,5500.0
2011-09-26 12:20:00,30.51,30.56,30.51,30.52,6000.0,27.09,27.1344,27.09,27.0988,6000.0
2011-09-26 12:25:00,30.51,30.62,30.49,30.61,15200.0,27.09,27.1876,27.0722,27.1787,15200.0
2011-09-26 12:30:00,30.62,30.65,30.58,30.64,4900.0,27.1876,27.2143,27.1521,27.2054,4900.0
2011-09-26 12:35:00,30.63,30.66,30.59,30.63,7800.0,27.1965,27.2231,27.161,27.1965,7800.0
2011-09-26 12:40:00,30.62,30.67,30.55,30.57,26300.0,27.1876,27.232,27.1255,27.1432,26300.0
2011-09-26 12:45:00,30.56,30.56,30.48,30.48,4300.0,27.1344,27.1344,27.0633,27.0633,4300.0
2011-09-26 12:50:00,30.48,30.48,30.42,30.45,8900.0,27.0633,27.0633,27.01,27.0367,8900.0
2011-09-26 12:55:00,30.44,30.51,30.41,30.49,10200.0,27.0278,27.09,27.0012,27.0722,10200.0
2011-09-26 13:00:00,30.48,30.48,30.43,30.47,3900.0,27.0633,27.0633,27.0189,27.0544,3900.0
2011-09-26 13:05:00,30.46,30.48,30.38,30.43,9400.0,27.0456,27.0633,26.9745,27.0189,9400.0
2011-09-26 13:10:00,30.41,30.41,30.27,30.3,5300.0,27.0012,27.0012,26.8769,26.9035,5300.0
2011-09-26 13:15:00,30.29,30.49,30.29,30.49,60900.0,26.8946,27.0722,26.8946,27.0722,60900.0
2011-09-26 13:20:00,30.52,30.6,30.52,30.56,3400.0,27.0988,27.1699,27.0988,27.1344,3400.0
2011-09-26 13:25:00,30.56,30.6,30.53,30.54,3300.0,27.1344,27.1699,27.1077,27.1166,3300.0
2011-09-26 13:30:00,30.54,30.61,30.52,30.53,7600.0,27.1166,27.1787,27.0988,27.1077,7600.0
2011-09-26 13:35:00,30.49,30.49,30.38,30.41,2600.0,27.0722,27.0722,26.9745,27.0012,2600.0
2011-09-26 13:40:00,30.43,30.48,30.43,30.46,3900.0,27.0189,27.0633,27.0189,27.0456,3900.0
2011-09-26 13:45:00,30.44,30.52,30.44,30.47,1700.0,27.0278,27.0988,27.0278,27.0544,1700.0
2011-09-26 13:50:00,30.43,30.49,30.39,30.49,2700.0,27.0189,27.0722,26.9834,27.0722,2700.0
2011-09-26 13:55:00,30.51,30.52,30.47,30.47,1500.0,27.09,27.0988,27.0544,27.0544,1500.0
2011-09-26 14:00:00,30.44,30.64,30.44,30.6,9900.0,27.0278,27.2054,27.0278,27.1699,9900.0
2011-09-26 14:05:00,30.59,30.69,30.51,30.51,16100.0,27.161,27.2498,27.09,27.09,16100.0
2011-09-26 14:10:00,30.52,30.55,30.49,30.52,6200.0,27.0988,27.1255,27.0722,27.0988,6200.0
2011-09-26 14:15:00,30.54,30.61,30.49,30.59,26200.0,27.1166,27.1787,27.0722,27.161,26200.0
2011-09-26 14:20:00,30.59,30.63,30.57,30.61,15200.0,27.161,27.1965,27.1432,27.1787,15200.0
2011-09-26 14:25:00,30.62,30.64,30.58,30.64,9200.0,27.1876,27.2054,27.1521,27.2054,9200.0
2011-09-26 14:30:00,30.61,30.83,30.61,30.81,17900.0,27.1787,27.3741,27.1787,27.3563,17900.0
2011-09-26 14:35:00,30.84,30.86,30.82,30.84,2500.0,27.383,27.4007,27.3652,27.383,2500.0
2011-09-26 14:40:00,30.85,30.92,30.85,30.9,9100.0,27.3918,27.454,27.3918,27.4362,9100.0
2011-09-26 14:45:00,30.93,31.01,30.93,30.94,7700.0,27.4629,27.5339,27.4629,27.4718,7700.0
2011-09-26 14:50:00,30.93,30.94,30.87,30.93,7400.0,27.4629,27.4718,27.4096,27.4629,7400.0
2011-09-26 14:55:00,30.94,31.01,30.93,30.99,9500.0,27.4718,27.5339,27.4629,27.5161,9500.0
2011-09-26 15:00:00,30.98,31.11,30.98,31.11,11600.0,27.5073,27.6227,27.5073,27.6227,11600.0
2011-09-26 15:05:00,31.11,31.11,31.01,31.01,9800.0,27.6227,27.6227,27.5339,27.5339,9800.0
2011-09-26 15:10:00,31.03,31.13,31.01,31.13,10200.0,27.5517,27.6405,27.5339,27.6405,10200.0
2011-09-26 15:15:00,31.13,31.14,31.07,31.14,8500.0,27.6405,27.6493,27.5872,27.6493,8500.0
2011-09-26 15:20:00,31.15,31.19,31.1,31.19,10100.0,27.6582,27.6937,27.6138,27.6937,10100.0
2011-09-26 15:25:00,31.18,31.18,31.08,31.13,30900.0,27.6849,27.6849,27.5961,27.6405,30900.0
2011-09-26 15:30:00,31.13,31.24,31.09,31.23,23200.0,27.6405,27.7381,27.6049,27.7292,23200.0
2011-09-26 15:35:00,31.22,31.27,31.21,31.25,23100.0,27.7204,27.7648,27.7115,27.747,23100.0
2011-09-26 15:40:00,31.25,31.29,31.23,31.25,24900.0,27.747,27.7825,27.7292,27.747,24900.0
2011-09-26 15:45:00,31.25,31.35,31.19,31.35,25100.0,27.747,27.8358,27.6937,27.8358,25100.0
2011-09-26 15:50:00,31.35,31.48,31.34,31.48,14600.0,27.8358,27.9512,27.8269,27.9512,14600.0
2011-09-26 15:55:00,31.49,31.62,31.48,31.61,77900.0,27.9601,28.0755,27.9512,28.0666,77900.0
2011-09-27 09:30:00,32.27,32.44,32.04,32.04,7200.0,28.6527,28.8036,28.4484,28.4484,7200.0
2011-09-27 09:35:00,32.03,32.09,31.85,31.85,5100.0,28.4396,28.4928,28.2797,28.2797,5100.0
2011-09-27 09:40:00,31.88,31.93,31.71,31.75,7900.0,28.3064,28.3508,28.1554,28.191,7900.0
2011-09-27 09:45:00,31.78,31.96,31.75,31.93,6800.0,28.2176,28.3774,28.191,28.3508,6800.0
2011-09-27 09:50:00,32.06,32.1,32.02,32.02,10700.0,28.4662,28.5017,28.4307,28.4307,10700.0
2011-09-27 09:55:00,32.07,32.11,32.03,32.11,11300.0,28.4751,28.5106,28.4396,28.5106,11300.0
2011-09-27 10:00:00,32.13,32.22,31.94,31.95,12900.0,28.5284,28.6083,28.3597,28.3685,12900.0
2011-09-27 10:05:00,31.94,32.08,31.93,32.07,9000.0,28.3597,28.484,28.3508,28.4751,9000.0
2011-09-27 10:10:00,32.07,32.28,32.06,32.09,13200.0,28.4751,28.6615,28.4662,28.4928,13200.0
2011-09-27 10:15:00,32.13,32.24,32.13,32.22,40400.0,28.5284,28.626,28.5284,28.6083,40400.0
2011-09-27 10:20:00,32.23,32.36,32.23,32.36,8000.0,28.6172,28.7326,28.6172,28.7326,8000.0
2011-09-27 10:25:00,32.37,32.42,32.28,32.29,8000.0,28.7415,28.7859,28.6615,28.6704,8000.0
2011-09-27 10:30:00,32.29,32.3,32.24,32.27,6600.0,28.6704,28.6793,28.626,28.6527,6600.0
2011-09-27 10:35:00,32.25,32.29,32.22,32.22,7300.0,28.6349,28.6704,28.6083,28.6083,7300.0
2011-09-27 10:40:00,32.22,32.25,32.19,32.2,2800.0,28.6083,28.6349,28.5816,28.5905,2800.0
2011-09-27 10:45:00,32.21,32.33,32.17,32.31,8600.0,28.5994,28.7059,28.5639,28.6882,8600.0
2011-09-27 10:50:00,32.3,32.38,32.29,32.37,7500.0,28.6793,28.7503,28.6704,28.7415,7500.0
2011-09-27 10:55:00,32.39,32.54,32.39,32.52,6500.0,28.7592,28.8924,28.7592,28.8746,6500.0
2011-09-27 11:00:00,32.52,32.53,32.47,32.53,4100.0,28.8746,28.8835,28.8302,28.8835,4100.0
2011-09-27 11:05:00,32.48,32.57,32.48,32.57,9500.0,28.8391,28.919,28.8391,28.919,9500.0
2011-09-27 11:10:00,32.56,32.56,32.45,32.45,7800.0,28.9102,28.9102,28.8125,28.8125,7800.0
2011-09-27 11:15:00,32.45,32.47,32.36,32.4,9500.0,28.8125,28.8302,28.7326,28.7681,9500.0
2011-09-27 11:20:00,32.39,32.39,32.21,32.26,13900.0,28.7592,28.7592,28.5994,28.6438,13900.0
2011-09-27 11:25:00,32.27,32.42,32.26,32.39,5500.0,28.6527,28.7859,28.6438,28.7592,5500.0
2011-09-27 11:30:00,32.41,32.5,32.32,32.46,6400.0,28.777,28.8569,28.6971,28.8214,6400.0
2011-09-27 11:35:00,32.44,32.44,32.33,32.34,4600.0,28.8036,28.8036,28.7059,28.7148,4600.0
2011-09-27 11:40:00,32.33,32.36,32.19,32.19,8700.0,28.7059,28.7326,28.5816,28.5816,8700.0
2011-09-27 11:45:00,32.19,32.21,32.19,32.2,5500.0,28.5816,28.5994,28.5816,28.5905,5500.0
2011-09-27 11:50:00,32.19,32.26,32.19,32.25,5600.0,28.5816,28.6438,28.5816,28.6349,5600.0
2011-09-27 11:55:00,32.22,32.41,32.18,32.39,8600.0,28.6083,28.777,28.5728,28.7592,8600.0
2011-09-27 12:00:00,32.37,32.47,32.32,32.36,5800.0,28.7415,28.8302,28.6971,28.7326,5800.0
2011-09-27 12:05:00,32.36,32.43,32.34,32.43,3900.0,28.7326,28.7947,28.7148,28.7947,3900.0
2011-09-27 12:10:00,32.44,32.47,32.43,32.45,3100.0,28.8036,28.8302,28.7947,28.8125,3100.0
2011-09-27 12:15:00,32.47,32.61,32.42,32.57,5400.0,28.8302,28.9546,28.7859,28.919,5400.0
2011-09-27 12:20:00,32.57,32.69,32.57,32.6,5300.0,28.919,29.0256,28.919,28.9457,5300.0
2011-09-27 12:25:00,32.6,32.64,32.5,32.64,3900.0,28.9457,28.9812,28.8569,28.9812,3900.0
2011-09-27 12:30:00,32.6,32.6,32.44,32.45,2800.0,28.9457,28.9457,28.8036,28.8125,2800.0
2011-09-27 12:35:00,32.49,32.5,32.46,32.46,2200.0,28.848,28.8569,28.8214,28.8214,2200.0
2011-09-27 12:40:00,32.45,32.45,32.38,32.39,7400.0,28.8125,28.8125,28.7503,28.7592,7400.0
2011-09-27 12:45:00,32.39,32.43,32.39,32.43,2400.0,28.7592,28.7947,28.7592,28.7947,2400.0
2011-09-27 12:50:00,32.42,32.51,32.38,32.5,4300.0,28.7859,28.8658,28.7503,28.8569,4300.0
2011-09-27 12:55:00,32.5,32.55,32.45,32.53,10700.0,28.8569,28.9013,28.8125,28.8835,10700.0
2011-09-27 13:00:00,32.52,32.59,32.5,32.57,7000.0,28.8746,28.9368,28.8569,28.919,7000.0
2011-09-27 13:05:00,32.56,32.6,32.53,32.58,6000.0,28.9102,28.9457,28.8835,28.9279,6000.0
2011-09-27 13:10:00,32.56,32.62,32.53,32.57,3700.0,28.9102,28.9634,28.8835,28.919,3700.0
2011-09-27 13:15:00,32.57,32.67,32.56,32.67,8700.0,28.919,29.0078,28.9102,29.0078,8700.0
2011-09-27 13:20:00,32.67,32.69,32.63,32.67,4600.0,29.0078,29.0256,28.9723,29.0078,4600.0
2011-09-27 13:25:00,32.68,32.92,32.68,32.9,25600.0,29.0167,29.2298,29.0167,29.212,25600.0
2011-09-27 13:30:00,32.9,32.95,32.84,32.95,20200.0,29.212,29.2564,29.1588,29.2564,20200.0
2011-09-27 13:35:00,32.95,33.02,32.95,33.01,6300.0,29.2564,29.3186,29.2564,29.3097,6300.0
2011-09-27 13:40:00,33.0,33.01,32.91,32.94,11400.0,29.3008,29.3097,29.2209,29.2476,11400.0
2011-09-27 13:45:00,32.94,33.01,32.93,32.93,9000.0,29.2476,29.3097,29.2387,29.2387,9000.0
2011-09-27 13:50:00,32.94,32.95,32.83,32.83,6400.0,29.2476,29.2564,29.1499,29.1499,6400.0
2011-09-27 13:55:00,32.83,32.92,32.8,32.88,7200.0,29.1499,29.2298,29.1233,29.1943,7200.0
2011-09-27 14:00:00,32.86,32.9,32.83,32.85,5200.0,29.1765,29.212,29.1499,29.1677,5200.0
2011-09-27 14:05:00,32.82,32.84,32.75,32.75,6400.0,29.141,29.1588,29.0789,29.0789,6400.0
2011-09-27 14:10:00,32.74,32.76,32.71,32.73,7800.0,29.07,29.0877,29.0433,29.0611,7800.0
2011-09-27 14:15:00,32.73,32.74,32.68,32.72,6300.0,29.0611,29.07,29.0167,29.0522,6300.0
2011-09-27 14:20:00,32.72,32.72,32.61,32.62,9300.0,29.0522,29.0522,28.9546,28.9634,9300.0
2011-09-27 14:25:00,32.62,32.66,32.59,32.6,7300.0,28.9634,28.9989,28.9368,28.9457,7300.0
2011-09-27 14:30:00,32.63,32.7,32.63,32.68,10400.0,28.9723,29.0345,28.9723,29.0167,10400.0
2011-09-27 14:35:00,32.68,32.69,32.6,32.6,6500.0,29.0167,29.0256,28.9457,28.9457,6500.0
2011-09-27 14:40:00,32.6,32.65,32.52,32.55,9500.0,28.9457,28.9901,28.8746,28.9013,9500.0
2011-09-27 14:45:00,32.57,32.59,32.49,32.51,9800.0,28.919,28.9368,28.848,28.8658,9800.0
2011-09-27 14:50:00,32.49,32.53,32.49,32.5,4400.0,28.848,28.8835,28.848,28.8569,4400.0
2011-09-27 14:55:00,32.48,32.56,32.43,32.53,10000.0,28.8391,28.9102,28.7947,28.8835,10000.0
2011-09-27 15:00:00,32.56,32.56,32.48,32.48,11200.0,28.9102,28.9102,28.8391,28.8391,11200.0
2011-09-27 15:05:00,32.48,32.48,32.33,32.4,18300.0,28.8391,28.8391,28.7059,28.7681,18300.0
2011-09-27 15:10:00,32.41,32.41,32.24,32.34,30400.0,28.777,28.777,28.626,28.7148,30400.0
2011-09-27 15:15:00,32.37,32.37,32.28,32.31,29600.0,28.7415,28.7415,28.6615,28.6882,29600.0
2011-09-27 15:20:00,32.31,32.33,32.08,32.15,33300.0,28.6882,28.7059,28.484,28.5461,33300.0
2011-09-27 15:25:00,32.15,32.16,31.97,32.02,38500.0,28.5461,28.555,28.3863,28.4307,38500.0
2011-09-27 15:30:00,32.03,32.25,32.02,32.24,33100.0,28.4396,28.6349,28.4307,28.626,33100.0
2011-09-27 15:35:00,32.24,32.25,32.11,32.15,20200.0,28.626,28.6349,28.5106,28.5461,20200.0
2011-09-27 15:40:00,32.16,32.25,32.1,32.25,46500.0,28.555,28.6349,28.5017,28.6349,46500.0
2011-09-27 15:45:00,32.24,32.26,32.08,32.17,66100.0,28.626,28.6438,28.484,28.5639,66100.0
2011-09-27 15:50:00,32.17,32.23,32.09,32.09,34800.0,28.5639,28.6172,28.4928,28.4928,34800.0
2011-09-27 15:55:00,32.1,32.21,32.08,32.21,63100.0,28.5017,28.5994,28.484,28.5994,63100.0
2011-09-28 09:30:00,32.22,32.37,31.88,31.93,8200.0,28.6083,28.7415,28.3064,28.3508,8200.0
2011-09-28 09:35:00,31.85,32.0,31.79,32.0,1300.0,28.2797,28.4129,28.2265,28.4129,1300.0
2011-09-28 09:40:00,32.0,32.13,31.98,32.02,9500.0,28.4129,28.5284,28.3952,28.4307,9500.0
2011-09-28 09:45:00,32.04,32.19,31.99,32.12,8500.0,28.4484,28.5816,28.4041,28.5195,8500.0
2011-09-28 09:50:00,32.13,32.36,32.13,32.36,2700.0,28.5284,28.7326,28.5284,28.7326,2700.0
2011-09-28 09:55:00,32.37,32.45,32.29,32.37,13600.0,28.7415,28.8125,28.6704,28.7415,13600.0
2011-09-28 10:00:00,32.34,32.37,32.33,32.34,3900.0,28.7148,28.7415,28.7059,28.7148,3900.0
2011-09-28 10:05:00,32.32,32.33,32.26,32.33,3200.0,28.6971,28.7059,28.6438,28.7059,3200.0
2011-09-28 10:10:00,32.32,32.32,32.2,32.3,4000.0,28.6971,28.6971,28.5905,28.6793,4000.0
2011-09-28 10:15:00,32.34,32.35,32.07,32.09,15100.0,28.7148,28.7237,28.4751,28.4928,15100.0
2011-09-28 10:20:00,32.0,32.08,31.97,32.04,6600.0,28.4129,28.484,28.3863,28.4484,6600.0
2011-09-28 10:25:00,32.05,32.18,32.03,32.14,28100.0,28.4573,28.5728,28.4396,28.5372,28100.0
2011-09-28 10:30:00,32.16,32.2,32.0,32.01,16100.0,28.555,28.5905,28.4129,28.4218,16100.0
2011-09-28 10:35:00,32.02,32.17,32.01,32.09,24900.0,28.4307,28.5639,28.4218,28.4928,24900.0
2011-09-28 10:40:00,32.09,32.23,32.08,32.15,16200.0,28.4928,28.6172,28.484,28.5461,16200.0
2011-09-28 10:45:00,32.15,32.27,32.13,32.26,14400.0,28.5461,28.6527,28.5284,28.6438,14400.0
2011-09-28 10:50:00,32.27,32.37,32.23,32.35,9100.0,28.6527,28.7415,28.6172,28.7237,9100.0
2011-09-28 10:55:00,32.36,32.36,32.28,32.28,6300.0,28.7326,28.7326,28.6615,28.6615,6300.0
2011-09-28 11:00:00,32.24,32.24,32.0,32.01,8200.0,28.626,28.626,28.4129,28.4218,8200.0
2011-09-28 11:05:00,32.0,32.0,31.86,31.86,6700.0,28.4129,28.4129,28.2886,28.2886,6700.0
2011-09-28 11:10:00,31.88,31.95,31.86,31.95,10700.0,28.3064,28.3685,28.2886,28.3685,10700.0
2011-09-28 11:15:00,31.96,31.96,31.85,31.85,4800.0,28.3774,28.3774,28.2797,28.2797,4800.0
2011-09-28 11:20:00,31.85,31.85,31.74,31.85,7600.0,28.2797,28.2797,28.1821,28.2797,7600.0
2011-09-28 11:25:00,31.83,31.88,31.71,31.76,6600.0,28.262,28.3064,28.1554,28.1998,6600.0
2011-09-28 11:30:00,31.75,31.75,31.62,31.62,6800.0,28.191,28.191,28.0755,28.0755,6800.0
2011-09-28 11:35:00,31.61,31.92,31.58,31.91,7600.0,28.0666,28.3419,28.04,28.333,7600.0
2011-09-28 11:40:00,31.91,31.91,31.81,31.88,5400.0,28.333,28.333,28.2442,28.3064,5400.0
2011-09-28 11:45:00,31.86,31.99,31.86,31.99,9400.0,28.2886,28.4041,28.2886,28.4041,9400.0
2011-09-28 11:50:00,31.98,32.03,31.98,32.02,5100.0,28.3952,28.4396,28.3952,28.4307,5100.0
2011-09-28 11:55:00,32.02,32.04,32.02,32.02,3100.0,28.4307,28.4484,28.4307,28.4307,3100.0
2011-09-28 12:00:00,32.0,32.04,31.97,31.97,3100.0,28.4129,28.4484,28.3863,28.3863,3100.0
2011-09-28 12:05:00,31.93,31.95,31.8,31.81,4000.0,28.3508,28.3685,28.2354,28.2442,4000.0
2011-09-28 12:10:00,31.81,31.81,31.77,31.79,2900.0,28.2442,28.2442,28.2087,28.2265,2900.0
2011-09-28 12:15:00,31.78,31.83,31.74,31.82,4900.0,28.2176,28.262,28.1821,28.2531,4900.0
2011-09-28 12:20:00,31.83,31.91,31.83,31.88,3900.0,28.262,28.333,28.262,28.3064,3900.0
2011-09-28 12:25:00,31.92,32.01,31.89,32.0,2200.0,28.3419,28.4218,28.3153,28.4129,2200.0
2011-09-28 12:30:00,31.97,32.0,31.92,31.94,5600.0,28.3863,28.4129,28.3419,28.3597,5600.0
2011-09-28 12:35:00,31.93,31.94,31.9,31.94,2300.0,28.3508,28.3597,28.3241,28.3597,2300.0
2011-09-28 12:40:00,31.92,31.94,31.87,31.87,4400.0,28.3419,28.3597,28.2975,28.2975,4400.0
2011-09-28 12:45:00,31.87,31.9,31.87,31.89,800.0,28.2975,28.3241,28.2975,28.3153,800.0
2011-09-28 12:50:00,31.87,31.89,31.86,31.88,2800.0,28.2975,28.3153,28.2886,28.3064,2800.0
2011-09-28 12:55:00,31.88,31.98,31.88,31.92,5200.0,28.3064,28.3952,28.3064,28.3419,5200.0
2011-09-28 13:00:00,31.93,31.93,31.83,31.83,2200.0,28.3508,28.3508,28.262,28.262,2200.0
2011-09-28 13:05:00,31.84,31.93,31.84,31.85,3000.0,28.2709,28.3508,28.2709,28.2797,3000.0
2011-09-28 13:10:00,31.84,31.84,31.77,31.78,6400.0,28.2709,28.2709,28.2087,28.2176,6400.0
2011-09-28 13:15:00,31.77,31.82,31.77,31.8,1100.0,28.2087,28.2531,28.2087,28.2354,1100.0
2011-09-28 13:20:00,31.77,31.78,31.67,31.67,2200.0,28.2087,28.2176,28.1199,28.1199,2200.0
2011-09-28 13:25:00,31.68,31.68,31.56,31.6,4900.0,28.1288,28.1288,28.0223,28.0578,4900.0
2011-09-28 13:30:00,31.62,31.62,31.47,31.47,3000.0,28.0755,28.0755,27.9423,27.9423,3000.0
2011-09-28 13:35:00,31.47,31.65,31.47,31.62,9000.0,27.9423,28.1022,27.9423,28.0755,9000.0
2011-09-28 13:40:00,31.62,31.69,31.62,31.64,10400.0,28.0755,28.1377,28.0755,28.0933,10400.0
2011-09-28 13:45:00,31.67,31.68,31.62,31.63,13900.0,28.1199,28.1288,28.0755,28.0844,13900.0
2011-09-28 13:50:00,31.64,31.7,31.59,31.59,9200.0,28.0933,28.1466,28.0489,28.0489,9200.0
2011-09-28 13:55:00,31.6,31.6,31.52,31.52,3300.0,28.0578,28.0578,27.9867,27.9867,3300.0
2011-09-28 14:00:00,31.51,31.51,31.37,31.37,6800.0,27.9779,27.9779,27.8536,27.8536,6800.0
2011-09-28 14:05:00,31.37,31.42,31.34,31.42,4100.0,27.8536,27.8979,27.8269,27.8979,4100.0
2011-09-28 14:10:00,31.42,31.5,31.38,31.5,2900.0,27.8979,27.969,27.8624,27.969,2900.0
2011-09-28 14:15:00,31.48,31.54,31.46,31.52,3700.0,27.9512,28.0045,27.9335,27.9867,3700.0
2011-09-28 14:20:00,31.52,31.52,31.42,31.48,7000.0,27.9867,27.9867,27.8979,27.9512,7000.0
2011-09-28 14:25:00,31.48,31.48,31.43,31.45,2900.0,27.9512,27.9512,27.9068,27.9246,2900.0
2011-09-28 14:30:00,31.44,31.5,31.37,31.5,3700.0,27.9157,27.969,27.8536,27.969,3700.0
2011-09-28 14:35:00,31.53,31.53,31.45,31.51,4100.0,27.9956,27.9956,27.9246,27.9779,4100.0
2011-09-28 14:40:00,31.5,31.52,31.46,31.51,3500.0,27.969,27.9867,27.9335,27.9779,3500.0
2011-09-28 14:45:00,31.51,31.51,31.42,31.43,5000.0,27.9779,27.9779,27.8979,27.9068,5000.0
2011-09-28 14:50:00,31.43,31.44,31.39,31.42,6100.0,27.9068,27.9157,27.8713,27.8979,6100.0
2011-09-28 14:55:00,31.44,31.55,31.44,31.5,3200.0,27.9157,28.0134,27.9157,27.969,3200.0
2011-09-28 15:00:00,31.51,31.66,31.5,31.63,18500.0,27.9779,28.111,27.969,28.0844,18500.0
2011-09-28 15:05:00,31.63,31.65,31.59,31.62,31900.0,28.0844,28.1022,28.0489,28.0755,31900.0
2011-09-28 15:10:00,31.62,31.77,31.61,31.74,13400.0,28.0755,28.2087,28.0666,28.1821,13400.0
2011-09-28 15:15:00,31.74,31.76,31.61,31.62,13000.0,28.1821,28.1998,28.0666,28.0755,13000.0
2011-09-28 15:20:00,31.61,31.61,31.53,31.57,7100.0,28.0666,28.0666,27.9956,28.0311,7100.0
2011-09-28 15:25:00,31.57,31.58,31.51,31.54,24400.0,28.0311,28.04,27.9779,28.0045,24400.0
2011-09-28 15:30:00,31.55,31.55,31.31,31.31,66800.0,28.0134,28.0134,27.8003,27.8003,66800.0
2011-09-28 15:35:00,31.29,31.3,31.14,31.22,38200.0,27.7825,27.7914,27.6493,27.7204,38200.0
2011-09-28 15:40:00,31.22,31.35,31.18,31.31,72000.0,27.7204,27.8358,27.6849,27.8003,72000.0
2011-09-28 15:45:00,31.29,31.34,31.23,31.31,70400.0,27.7825,27.8269,27.7292,27.8003,70400.0
2011-09-28 15:50:00,31.31,31.39,31.25,31.36,63200.0,27.8003,27.8713,27.747,27.8447,63200.0
2011-09-28 15:55:00,31.35,31.36,31.23,31.36,193200.0,27.8358,27.8447,27.7292,27.8447,193200.0
2011-09-29 09:30:00,31.76,32.05,31.76,31.93,7200.0,28.1998,28.4573,28.1998,28.3508,7200.0
2011-09-29 09:35:00,31.99,32.1,31.96,32.08,6300.0,28.4041,28.5017,28.3774,28.484,6300.0
2011-09-29 09:40:00,32.08,32.11,32.02,32.05,10300.0,28.484,28.5106,28.4307,28.4573,10300.0
2011-09-29 09:45:00,32.09,32.32,32.08,32.3,10100.0,28.4928,28.6971,28.484,28.6793,10100.0
2011-09-29 09:50:00,32.25,32.25,32.09,32.12,6100.0,28.6349,28.6349,28.4928,28.5195,6100.0
2011-09-29 09:55:00,32.06,32.13,32.02,32.08,12900.0,28.4662,28.5284,28.4307,28.484,12900.0
2011-09-29 10:00:00,32.06,32.09,31.93,31.94,53200.0,28.4662,28.4928,28.3508,28.3597,53200.0
2011-09-29 10:05:00,31.96,31.98,31.93,31.96,3000.0,28.3774,28.3952,28.3508,28.3774,3000.0
2011-09-29 10:10:00,31.95,32.03,31.95,32.0,16300.0,28.3685,28.4396,28.3685,28.4129,16300.0
2011-09-29 10:15:00,32.0,32.04,31.99,32.03,13700.0,28.4129,28.4484,28.4041,28.4396,13700.0
2011-09-29 10:20:00,32.01,32.05,32.01,32.03,2600.0,28.4218,28.4573,28.4218,28.4396,2600.0
2011-09-29 10:25:00,32.04,32.04,31.95,32.0,4600.0,28.4484,28.4484,28.3685,28.4129,4600.0
2011-09-29 10:30:00,32.0,32.0,31.93,31.94,3700.0,28.4129,28.4129,28.3508,28.3597,3700.0
2011-09-29 10:35:00,31.96,32.08,31.95,32.0,9200.0,28.3774,28.484,28.3685,28.4129,9200.0
2011-09-29 10:40:00,32.0,32.0,31.93,31.94,8300.0,28.4129,28.4129,28.3508,28.3597,8300.0
2011-09-29 10:45:00,31.94,31.98,31.89,31.9,13200.0,28.3597,28.3952,28.3153,28.3241,13200.0
2011-09-29 10:50:00,31.92,31.92,31.78,31.78,10000.0,28.3419,28.3419,28.2176,28.2176,10000.0
2011-09-29 10:55:00,31.76,31.89,31.74,31.87,41800.0,28.1998,28.3153,28.1821,28.2975,41800.0
2011-09-29 11:00:00,31.87,32.05,31.86,32.03,16600.0,28.2975,28.4573,28.2886,28.4396,16600.0
2011-09-29 11:05:00,32.04,32.06,31.9,31.92,48300.0,28.4484,28.4662,28.3241,28.3419,48300.0
2011-09-29 11:10:00,31.9,31.95,31.86,31.95,15900.0,28.3241,28.3685,28.2886,28.3685,15900.0
2011-09-29 11:15:00,31.93,31.93,31.83,31.9,15100.0,28.3508,28.3508,28.262,28.3241,15100.0
2011-09-29 11:20:00,31.88,31.89,31.81,31.86,6900.0,28.3064,28.3153,28.2442,28.2886,6900.0
2011-09-29 11:25:00,31.84,31.95,31.81,31.94,5300.0,28.2709,28.3685,28.2442,28.3597,5300.0
2011-09-29 11:30:00,31.93,31.93,31.81,31.84,10500.0,28.3508,28.3508,28.2442,28.2709,10500.0
2011-09-29 11:35:00,31.84,31.91,31.83,31.83,5100.0,28.2709,28.333,28.262,28.262,5100.0
2011-09-29 11:40:00,31.82,31.88,31.78,31.86,11000.0,28.2531,28.3064,28.2176,28.2886,11000.0
2011-09-29 11:45:00,31.85,31.96,31.85,31.96,3100.0,28.2797,28.3774,28.2797,28.3774,3100.0
2011-09-29 11:50:00,31.99,32.01,31.9,31.91,3400.0,28.4041,28.4218,28.3241,28.333,3400.0
2011-09-29 11:55:00,31.95,32.02,31.95,31.96,9400.0,28.3685,28.4307,28.3685,28.3774,9400.0
2011-09-29 12:00:00,31.99,32.02,31.98,31.99,7500.0,28.4041,28.4307,28.3952,28.4041,7500.0
2011-09-29 12:05:00,31.97,32.0,31.96,31.96,10400.0,28.3863,28.4129,28.3774,28.3774,10400.0
2011-09-29 12:10:00,31.97,31.99,31.93,31.94,6200.0,28.3863,28.4041,28.3508,28.3597,6200.0
2011-09-29 12:15:00,31.93,31.93,31.83,31.85,1600.0,28.3508,28.3508,28.262,28.2797,1600.0
2011-09-29 12:20:00,31.85,31.86,31.8,31.83,5200.0,28.2797,28.2886,28.2354,28.262,5200.0
2011-09-29 12:25:00,31.84,31.88,31.81,31.84,4800.0,28.2709,28.3064,28.2442,28.2709,4800.0
2011-09-29 12:30:00,31.84,31.85,31.72,31.75,4400.0,28.2709,28.2797,28.1643,28.191,4400.0
2011-09-29 12:35:00,31.75,31.75,31.67,31.73,3500.0,28.191,28.191,28.1199,28.1732,3500.0
2011-09-29 12:40:00,31.72,31.72,31.66,31.66,2700.0,28.1643,28.1643,28.111,28.111,2700.0
2011-09-29 12:45:00,31.68,31.76,31.68,31.69,1400.0,28.1288,28.1998,28.1288,28.1377,1400.0
2011-09-29 12:50:00,31.74,31.8,31.69,31.8,4700.0,28.1821,28.2354,28.1377,28.2354,4700.0
2011-09-29 12:55:00,31.79,31.79,31.71,31.75,9200.0,28.2265,28.2265,28.1554,28.191,9200.0
2011-09-29 13:00:00,31.73,31.81,31.72,31.76,5400.0,28.1732,28.2442,28.1643,28.1998,5400.0
2011-09-29 13:05:00,31.75,31.81,31.75,31.75,2800.0,28.191,28.2442,28.191,28.191,2800.0
2011-09-29 13:10:00,31.78,31.82,31.75,31.75,4400.0,28.2176,28.2531,28.191,28.191,4400.0
2011-09-29 13:15:00,31.75,31.82,31.72,31.72,6200.0,28.191,28.2531,28.1643,28.1643,6200.0
2011-09-29 13:20:00,31.74,31.76,31.72,31.73,6500.0,28.1821,28.1998,28.1643,28.1732,6500.0
2011-09-29 13:25:00,31.75,31.78,31.71,31.72,12600.0,28.191,28.2176,28.1554,28.1643,12600.0
2011-09-29 13:30:00,31.74,31.74,31.58,31.6,10900.0,28.1821,28.1821,28.04,28.0578,10900.0
2011-09-29 13:35:00,31.58,31.62,31.41,31.42,9100.0,28.04,28.0755,27.8891,27.8979,9100.0
2011-09-29 13:40:00,31.43,31.44,31.28,31.29,9200.0,27.9068,27.9157,27.7736,27.7825,9200.0
2011-09-29 13:45:00,31.29,31.43,31.29,31.37,5600.0,27.7825,27.9068,27.7825,27.8536,5600.0
2011-09-29 13:50:00,31.41,31.43,31.36,31.4,5500.0,27.8891,27.9068,27.8447,27.8802,5500.0
2011-09-29 13:55:00,31.42,31.54,31.36,31.47,6700.0,27.8979,28.0045,27.8447,27.9423,6700.0
2011-09-29 14:00:00,31.47,31.53,31.35,31.37,9400.0,27.9423,27.9956,27.8358,27.8536,9400.0
2011-09-29 14:05:00,31.33,31.34,31.22,31.27,4200.0,27.818,27.8269,27.7204,27.7648,4200.0
2011-09-29 14:10:00,31.32,31.32,31.09,31.13,9900.0,27.8092,27.8092,27.6049,27.6405,9900.0
2011-09-29 14:15:00,31.12,31.17,31.1,31.12,8800.0,27.6316,27.676,27.6138,27.6316,8800.0
2011-09-29 14:20:00,31.15,31.15,31.05,31.11,5700.0,27.6582,27.6582,27.5694,27.6227,5700.0
2011-09-29 14:25:00,31.1,31.29,31.1,31.26,5600.0,27.6138,27.7825,27.6138,27.7559,5600.0
2011-09-29 14:30:00,31.26,31.26,31.05,31.13,10100.0,27.7559,27.7559,27.5694,27.6405,10100.0
2011-09-29 14:35:00,31.13,31.28,31.1,31.21,8500.0,27.6405,27.7736,27.6138,27.7115,8500.0
2011-09-29 14:40:00,31.21,31.27,31.04,31.04,6900.0,27.7115,27.7648,27.5605,27.5605,6900.0
2011-09-29 14:45:00,31.04,31.06,30.93,30.97,6200.0,27.5605,27.5783,27.4629,27.4984,6200.0
2011-09-29 14:50:00,30.98,31.07,30.91,31.07,6100.0,27.5073,27.5872,27.4451,27.5872,6100.0
2011-09-29 14:55:00,31.08,31.19,31.08,31.15,5200.0,27.5961,27.6937,27.5961,27.6582,5200.0
2011-09-29 15:00:00,31.15,31.19,30.97,30.97,11700.0,27.6582,27.6937,27.4984,27.4984,11700.0
2011-09-29 15:05:00,30.96,31.14,30.96,31.12,9600.0,27.4895,27.6493,27.4895,27.6316,9600.0
2011-09-29 15:10:00,31.15,31.23,31.14,31.18,8400.0,27.6582,27.7292,27.6493,27.6849,8400.0
2011-09-29 15:15:00,31.17,31.32,31.1,31.1,16500.0,27.676,27.8092,27.6138,27.6138,16500.0
2011-09-29 15:20:00,31.09,31.22,30.98,31.19,24100.0,27.6049,27.7204,27.5073,27.6937,24100.0
2011-09-29 15:25:00,31.2,31.39,31.2,31.29,8200.0,27.7026,27.8713,27.7026,27.7825,8200.0
2011-09-29 15:30:00,31.29,31.43,31.25,31.37,9700.0,27.7825,27.9068,27.747,27.8536,9700.0
2011-09-29 15:35:00,31.33,31.53,31.33,31.51,12200.0,27.818,27.9956,27.818,27.9779,12200.0
2011-09-29 15:40:00,31.54,31.54,31.45,31.52,10100.0,28.0045,28.0045,27.9246,27.9867,10100.0
2011-09-29 15:45:00,31.55,31.7,31.49,31.49,13800.0,28.0134,28.1466,27.9601,27.9601,13800.0
2011-09-29 15:50:00,31.53,31.71,31.53,31.6,15700.0,27.9956,28.1554,27.9956,28.0578,15700.0
2011-09-29 15:55:00,31.58,31.89,31.58,31.86,79500.0,28.04,28.3153,28.04,28.2886,79500.0
2011-09-30 09:30:00,31.75,31.75,30.95,31.06,7400.0,28.191,28.191,27.4806,27.5783,7400.0
2011-09-30 09:35:00,31.06,31.36,31.02,31.34,5000.0,27.5783,27.8447,27.5428,27.8269,5000.0
2011-09-30 09:40:00,31.32,31.4,31.29,31.38,15400.0,27.8092,27.8802,27.7825,27.8624,15400.0
2011-09-30 09:45:00,31.41,31.41,31.2,31.25,3400.0,27.8891,27.8891,27.7026,27.747,3400.0
2011-09-30 09:50:00,31.22,31.34,31.19,31.29,1800.0,27.7204,27.8269,27.6937,27.7825,1800.0
2011-09-30 09:55:00,31.31,31.39,30.95,30.95,4300.0,27.8003,27.8713,27.4806,27.4806,4300.0
2011-09-30 10:00:00,30.85,31.15,30.57,30.65,143800.0,27.3918,27.6582,27.1432,27.2143,143800.0
2011-09-30 10:05:00,30.65,30.86,30.65,30.72,15800.0,27.2143,27.4007,27.2143,27.2764,15800.0
2011-09-30 10:10:00,30.73,30.79,30.61,30.67,13500.0,27.2853,27.3386,27.1787,27.232,13500.0
2011-09-30 10:15:00,30.68,30.89,30.68,30.84,6600.0,27.2409,27.4274,27.2409,27.383,6600.0
2011-09-30 10:20:00,30.8,30.91,30.8,30.9,7500.0,27.3474,27.4451,27.3474,27.4362,7500.0
2011-09-30 10:25:00,30.88,30.89,30.78,30.84,13300.0,27.4185,27.4274,27.3297,27.383,13300.0
2011-09-30 10:30:00,30.83,30.91,30.81,30.91,4600.0,27.3741,27.4451,27.3563,27.4451,4600.0
2011-09-30 10:35:00,30.88,30.9,30.8,30.84,6600.0,27.4185,27.4362,27.3474,27.383,6600.0
2011-09-30 10:40:00,30.86,30.89,30.86,30.89,3300.0,27.4007,27.4274,27.4007,27.4274,3300.0
2011-09-30 10:45:00,30.88,30.88,30.78,30.8,4100.0,27.4185,27.4185,27.3297,27.3474,4100.0
2011-09-30 10:50:00,30.8,30.9,30.8,30.87,3700.0,27.3474,27.4362,27.3474,27.4096,3700.0
2011-09-30 10:55:00,30.89,30.92,30.83,30.87,6000.0,27.4274,27.454,27.3741,27.4096,6000.0
2011-09-30 11:00:00,30.88,30.92,30.87,30.91,2600.0,27.4185,27.454,27.4096,27.4451,2600.0
2011-09-30 11:05:00,30.9,30.99,30.89,30.95,3100.0,27.4362,27.5161,27.4274,27.4806,3100.0
2011-09-30 11:10:00,30.97,31.01,30.96,30.99,1900.0,27.4984,27.5339,27.4895,27.5161,1900.0
2011-09-30 11:15:00,31.0,31.07,31.0,31.03,6900.0,27.525,27.5872,27.525,27.5517,6900.0
2011-09-30 11:20:00,31.04,31.18,31.04,31.1,4800.0,27.5605,27.6849,27.5605,27.6138,4800.0
2011-09-30 11:25:00,31.09,31.11,31.07,31.09,2800.0,27.6049,27.6227,27.5872,27.6049,2800.0
2011-09-30 11:30:00,31.11,31.22,31.11,31.22,3900.0,27.6227,27.7204,27.6227,27.7204,3900.0
2011-09-30 11:35:00,31.23,31.27,31.19,31.2,9400.0,27.7292,27.7648,27.6937,27.7026,9400.0
2011-09-30 11:40:00,31.2,31.25,31.12,31.23,3800.0,27.7026,27.747,27.6316,27.7292,3800.0
2011-09-30 11:45:00,31.23,31.23,31.1,31.1,3100.0,27.7292,27.7292,27.6138,27.6138,3100.0
2011-09-30 11:50:00,31.08,31.08,30.97,30.98,3300.0,27.5961,27.5961,27.4984,27.5073,3300.0
2011-09-30 11:55:00,30.99,31.07,30.99,31.06,2900.0,27.5161,27.5872,27.5161,27.5783,2900.0
2011-09-30 12:00:00,31.05,31.12,31.03,31.11,2100.0,27.5694,27.6316,27.5517,27.6227,2100.0
2011-09-30 12:05:00,31.11,31.12,30.97,30.97,4400.0,27.6227,27.6316,27.4984,27.4984,4400.0
2011-09-30 12:10:00,30.96,30.96,30.91,30.96,4700.0,27.4895,27.4895,27.4451,27.4895,4700.0
2011-09-30 12:15:00,30.96,30.96,30.91,30.96,2700.0,27.4895,27.4895,27.4451,27.4895,2700.0
2011-09-30 12:20:00,30.98,31.03,30.96,31.02,4700.0,27.5073,27.5517,27.4895,27.5428,4700.0
2011-09-30 12:25:00,31.01,31.02,30.98,31.0,3800.0,27.5339,27.5428,27.5073,27.525,3800.0
2011-09-30 12:30:00,31.0,31.01,30.92,30.93,6000.0,27.525,27.5339,27.454,27.4629,6000.0
2011-09-30 12:35:00,30.93,30.95,30.83,30.87,6900.0,27.4629,27.4806,27.3741,27.4096,6900.0
2011-09-30 12:40:00,30.88,30.91,30.87,30.9,2100.0,27.4185,27.4451,27.4096,27.4362,2100.0
2011-09-30 12:45:00,30.89,30.95,30.89,30.91,4800.0,27.4274,27.4806,27.4274,27.4451,4800.0
2011-09-30 12:50:00,30.92,30.96,30.92,30.93,3900.0,27.454,27.4895,27.454,27.4629,3900.0
2011-09-30 12:55:00,30.92,30.95,30.92,30.92,3700.0,27.454,27.4806,27.454,27.454,3700.0
2011-09-30 13:00:00,30.92,30.93,30.86,30.86,4300.0,27.454,27.4629,27.4007,27.4007,4300.0
2011-09-30 13:05:00,30.87,30.88,30.86,30.87,3200.0,27.4096,27.4185,27.4007,27.4096,3200.0
2011-09-30 13:10:00,30.88,30.95,30.88,30.95,2600.0,27.4185,27.4806,27.4185,27.4806,2600.0
2011-09-30 13:15:00,30.93,30.93,30.9,30.9,4900.0,27.4629,27.4629,27.4362,27.4362,4900.0
2011-09-30 13:20:00,30.91,30.93,30.91,30.93,4000.0,27.4451,27.4629,27.4451,27.4629,4000.0
2011-09-30 13:25:00,30.96,30.98,30.96,30.97,3200.0,27.4895,27.5073,27.4895,27.4984,3200.0
2011-09-30 13:30:00,30.98,31.04,30.98,31.04,2800.0,27.5073,27.5605,27.5073,27.5605,2800.0
2011-09-30 13:35:00,31.04,31.05,31.03,31.03,1900.0,27.5605,27.5694,27.5517,27.5517,1900.0
2011-09-30 13:40:00,31.03,31.04,31.01,31.03,5900.0,27.5517,27.5605,27.5339,27.5517,5900.0
2011-09-30 13:45:00,31.04,31.12,31.04,31.1,3200.0,27.5605,27.6316,27.5605,27.6138,3200.0
2011-09-30 13:50:00,31.06,31.09,31.05,31.07,5100.0,27.5783,27.6049,27.5694,27.5872,5100.0
2011-09-30 13:55:00,31.06,31.09,31.05,31.06,3100.0,27.5783,27.6049,27.5694,27.5783,3100.0
2011-09-30 14:00:00,31.06,31.08,31.03,31.06,2200.0,27.5783,27.5961,27.5517,27.5783,2200.0
2011-09-30 14:05:00,31.05,31.05,30.92,30.95,6500.0,27.5694,27.5694,27.454,27.4806,6500.0
2011-09-30 14:10:00,30.96,30.96,30.91,30.93,4100.0,27.4895,27.4895,27.4451,27.4629,4100.0
2011-09-30 14:15:00,30.92,30.96,30.91,30.94,5300.0,27.454,27.4895,27.4451,27.4718,5300.0
2011-09-30 14:20:00,30.92,30.93,30.88,30.89,5200.0,27.454,27.4629,27.4185,27.4274,5200.0
2011-09-30 14:25:00,30.89,30.91,30.8,30.87,7800.0,27.4274,27.4451,27.3474,27.4096,7800.0
2011-09-30 14:30:00,30.86,30.91,30.85,30.91,3800.0,27.4007,27.4451,27.3918,27.4451,3800.0
2011-09-30 14:35:00,30.87,30.95,30.84,30.95,8100.0,27.4096,27.4806,27.383,27.4806,8100.0
2011-09-30 14:40:00,30.97,31.01,30.89,30.89,8100.0,27.4984,27.5339,27.4274,27.4274,8100.0
2011-09-30 14:45:00,30.88,30.88,30.82,30.84,5700.0,27.4185,27.4185,27.3652,27.383,5700.0
2011-09-30 14:50:00,30.87,30.92,30.8,30.88,6900.0,27.4096,27.454,27.3474,27.4185,6900.0
2011-09-30 14:55:00,30.9,30.96,30.86,30.89,6400.0,27.4362,27.4895,27.4007,27.4274,6400.0
2011-09-30 15:00:00,30.89,30.9,30.85,30.86,8000.0,27.4274,27.4362,27.3918,27.4007,8000.0
2011-09-30 15:05:00,30.89,30.96,30.88,30.89,15000.0,27.4274,27.4895,27.4185,27.4274,15000.0
2011-09-30 15:10:00,30.89,30.89,30.84,30.85,7500.0,27.4274,27.4274,27.383,27.3918,7500.0
2011-09-30 15:15:00,30.85,30.85,30.77,30.81,8500.0,27.3918,27.3918,27.3208,27.3563,8500.0
2011-09-30 15:20:00,30.8,30.85,30.77,30.77,11700.0,27.3474,27.3918,27.3208,27.3208,11700.0
2011-09-30 15:25:00,30.77,30.8,30.75,30.75,6200.0,27.3208,27.3474,27.3031,27.3031,6200.0
2011-09-30 15:30:00,30.73,30.76,30.61,30.68,21200.0,27.2853,27.3119,27.1787,27.2409,21200.0
2011-09-30 15:35:00,30.66,30.67,30.53,30.59,10700.0,27.2231,27.232,27.1077,27.161,10700.0
2011-09-30 15:40:00,30.58,30.68,30.57,30.63,23300.0,27.1521,27.2409,27.1432,27.1965,23300.0
2011-09-30 15:45:00,30.64,30.65,30.56,30.62,22800.0,27.2054,27.2143,27.1344,27.1876,22800.0
2011-09-30 15:50:00,30.61,30.63,30.47,30.5,44200.0,27.1787,27.1965,27.0544,27.0811,44200.0
2011-09-30 15:55:00,30.5,30.51,30.33,30.34,89200.0,27.0811,27.09,26.9301,26.939,89200.0
2011-10-03 09:30:00,30.02,30.19,29.84,29.85,13400.0,26.6549,26.8058,26.4951,26.5039,13400.0
2011-10-03 09:35:00,29.79,30.02,29.79,29.99,13900.0,26.4507,26.6549,26.4507,26.6282,13900.0
2011-10-03 09:40:00,29.99,30.06,29.96,29.98,21700.0,26.6282,26.6904,26.6016,26.6194,21700.0
2011-10-03 09:45:00,29.99,30.01,29.72,29.82,9100.0,26.6282,26.646,26.3885,26.4773,9100.0
2011-10-03 09:50:00,29.82,29.83,29.38,29.53,24800.0,26.4773,26.4862,26.0866,26.2198,24800.0
2011-10-03 09:55:00,29.53,29.57,29.43,29.51,15500.0,26.2198,26.2553,26.131,26.2021,15500.0
2011-10-03 10:00:00,29.48,29.86,29.45,29.56,33300.0,26.1754,26.5128,26.1488,26.2464,33300.0
2011-10-03 10:05:00,29.55,30.03,29.53,29.91,13000.0,26.2376,26.6638,26.2198,26.5572,13000.0
2011-10-03 10:10:00,29.91,30.01,29.85,29.87,9700.0,26.5572,26.646,26.5039,26.5217,9700.0
2011-10-03 10:15:00,29.85,29.89,29.71,29.71,7400.0,26.5039,26.5395,26.3796,26.3796,7400.0
2011-10-03 10:20:00,29.69,29.75,29.63,29.63,8400.0,26.3619,26.4151,26.3086,26.3086,8400.0
2011-10-03 10:25:00,29.62,29.74,29.58,29.65,15900.0,26.2997,26.4063,26.2642,26.3264,15900.0
2011-10-03 10:30:00,29.66,29.72,29.58,29.6,11500.0,26.3352,26.3885,26.2642,26.282,11500.0
2011-10-03 10:35:00,29.57,29.65,29.56,29.61,13600.0,26.2553,26.3264,26.2464,26.2908,13600.0
2011-10-03 10:40:00,29.57,29.61,29.5,29.61,5500.0,26.2553,26.2908,26.1932,26.2908,5500.0
2011-10-03 10:45:00,29.61,29.76,29.61,29.73,8500.0,26.2908,26.424,26.2908,26.3974,8500.0
2011-10-03 10:50:00,29.64,29.64,29.48,29.6,7400.0,26.3175,26.3175,26.1754,26.282,7400.0
2011-10-03 10:55:00,29.6,29.64,29.57,29.59,8400.0,26.282,26.3175,26.2553,26.2731,8400.0
2011-10-03 11:00:00,29.55,29.6,29.51,29.55,5300.0,26.2376,26.282,26.2021,26.2376,5300.0
2011-10-03 11:05:00,29.57,29.66,29.51,29.66,9000.0,26.2553,26.3352,26.2021,26.3352,9000.0
2011-10-03 11:10:00,29.62,29.7,29.61,29.63,8600.0,26.2997,26.3708,26.2908,26.3086,8600.0
2011-10-03 11:15:00,29.61,29.7,29.59,29.67,7200.0,26.2908,26.3708,26.2731,26.3441,7200.0
2011-10-03 11:20:00,29.69,29.71,29.58,29.61,5800.0,26.3619,26.3796,26.2642,26.2908,5800.0
2011-10-03 11:25:00,29.6,29.68,29.52,29.65,4500.0,26.282,26.353,26.2109,26.3264,4500.0
2011-10-03 11:30:00,29.62,29.75,29.59,29.7,6000.0,26.2997,26.4151,26.2731,26.3708,6000.0
2011-10-03 11:35:00,29.72,29.76,29.63,29.65,2400.0,26.3885,26.424,26.3086,26.3264,2400.0
2011-10-03 11:40:00,29.64,29.65,29.46,29.52,9100.0,26.3175,26.3264,26.1577,26.2109,9100.0
2011-10-03 11:45:00,29.53,29.53,29.43,29.46,4000.0,26.2198,26.2198,26.131,26.1577,4000.0
2011-10-03 11:50:00,29.48,29.56,29.44,29.53,14900.0,26.1754,26.2464,26.1399,26.2198,14900.0
2011-10-03 11:55:00,29.56,29.64,29.48,29.56,7000.0,26.2464,26.3175,26.1754,26.2464,7000.0
2011-10-03 12:00:00,29.56,29.61,29.45,29.48,5900.0,26.2464,26.2908,26.1488,26.1754,5900.0
2011-10-03 12:05:00,29.45,29.48,29.31,29.33,6100.0,26.1488,26.1754,26.0245,26.0422,6100.0
2011-10-03 12:10:00,29.3,29.39,29.24,29.27,12800.0,26.0156,26.0955,25.9623,25.989,12800.0
2011-10-03 12:15:00,29.24,29.31,29.24,29.3,8800.0,25.9623,26.0245,25.9623,26.0156,8800.0
2011-10-03 12:20:00,29.31,29.37,29.25,29.33,8400.0,26.0245,26.0777,25.9712,26.0422,8400.0
2011-10-03 12:25:00,29.33,29.37,29.25,29.26,22400.0,26.0422,26.0777,25.9712,25.9801,22400.0
2011-10-03 12:30:00,29.26,29.29,29.12,29.16,48400.0,25.9801,26.0067,25.8558,25.8913,48400.0
2011-10-03 12:35:00,29.12,29.16,29.08,29.15,11800.0,25.8558,25.8913,25.8203,25.8824,11800.0
2011-10-03 12:40:00,29.16,29.19,29.01,29.01,15300.0,25.8913,25.9179,25.7581,25.7581,15300.0
2011-10-03 12:45:00,29.0,29.09,28.97,29.06,8200.0,25.7492,25.8291,25.7226,25.8025,8200.0
2011-10-03 12:50:00,29.02,29.02,28.9,28.92,5600.0,25.767,25.767,25.6604,25.6782,5600.0
2011-10-03 12:55:00,28.92,28.96,28.86,28.89,7700.0,25.6782,25.7137,25.6249,25.6516,7700.0
2011-10-03 13:00:00,28.89,28.91,28.79,28.79,7700.0,25.6516,25.6693,25.5628,25.5628,7700.0
2011-10-03 13:05:00,28.78,28.8,28.69,28.79,8700.0,25.5539,25.5716,25.474,25.5628,8700.0
2011-10-03 13:10:00,28.76,28.82,28.73,28.73,8700.0,25.5361,25.5894,25.5095,25.5095,8700.0
2011-10-03 13:15:00,28.73,28.73,28.62,28.66,15800.0,25.5095,25.5095,25.4118,25.4473,15800.0
2011-10-03 13:20:00,28.66,28.68,28.58,28.61,9400.0,25.4473,25.4651,25.3763,25.4029,9400.0
2011-10-03 13:25:00,28.6,28.63,28.54,28.62,12200.0,25.3941,25.4207,25.3408,25.4118,12200.0
2011-10-03 13:30:00,28.64,28.66,28.54,28.54,10900.0,25.4296,25.4473,25.3408,25.3408,10900.0
2011-10-03 13:35:00,28.54,28.59,28.47,28.53,13100.0,25.3408,25.3852,25.2786,25.3319,13100.0
2011-10-03 13:40:00,28.53,28.61,28.53,28.6,9600.0,25.3319,25.4029,25.3319,25.3941,9600.0
2011-10-03 13:45:00,28.59,28.62,28.49,28.54,12800.0,25.3852,25.4118,25.2964,25.3408,12800.0
2011-10-03 13:50:00,28.53,28.56,28.41,28.47,19400.0,25.3319,25.3585,25.2254,25.2786,19400.0
2011-10-03 13:55:00,28.49,28.55,28.45,28.49,11400.0,25.2964,25.3497,25.2609,25.2964,11400.0
2011-10-03 14:00:00,28.49,28.49,28.35,28.37,18200.0,25.2964,25.2964,25.1721,25.1898,18200.0
2011-10-03 14:05:00,28.39,28.59,28.38,28.49,15900.0,25.2076,25.3852,25.1987,25.2964,15900.0
2011-10-03 14:10:00,28.48,28.49,28.35,28.35,19700.0,25.2875,25.2964,25.1721,25.1721,19700.0
2011-10-03 14:15:00,28.35,28.37,28.3,28.35,26500.0,25.1721,25.1898,25.1277,25.1721,26500.0
2011-10-03 14:20:00,28.33,28.39,28.32,28.35,25300.0,25.1543,25.2076,25.1454,25.1721,25300.0
2011-10-03 14:25:00,28.34,28.4,28.33,28.36,22900.0,25.1632,25.2165,25.1543,25.181,22900.0
2011-10-03 14:30:00,28.35,28.4,28.31,28.35,61500.0,25.1721,25.2165,25.1366,25.1721,61500.0
2011-10-03 14:35:00,28.35,28.4,28.33,28.39,13600.0,25.1721,25.2165,25.1543,25.2076,13600.0
2011-10-03 14:40:00,28.38,28.44,28.35,28.41,11300.0,25.1987,25.252,25.1721,25.2254,11300.0
2011-10-03 14:45:00,28.4,28.42,28.2,28.29,19600.0,25.2165,25.2342,25.0389,25.1188,19600.0
2011-10-03 14:50:00,28.3,28.33,28.25,28.3,15500.0,25.1277,25.1543,25.0833,25.1277,15500.0
2011-10-03 14:55:00,28.29,28.33,28.26,28.32,12300.0,25.1188,25.1543,25.0922,25.1454,12300.0
2011-10-03 15:00:00,28.31,28.41,28.29,28.38,13300.0,25.1366,25.2254,25.1188,25.1987,13300.0
2011-10-03 15:05:00,28.37,28.46,28.35,28.35,9800.0,25.1898,25.2698,25.1721,25.1721,9800.0
2011-10-03 15:10:00,28.36,28.38,28.3,28.31,13600.0,25.181,25.1987,25.1277,25.1366,13600.0
2011-10-03 15:15:00,28.3,28.37,28.25,28.3,11000.0,25.1277,25.1898,25.0833,25.1277,11000.0
2011-10-03 15:20:00,28.3,28.32,28.22,28.24,11700.0,25.1277,25.1454,25.0567,25.0744,11700.0
2011-10-03 15:25:00,28.24,28.37,28.22,28.31,19400.0,25.0744,25.1898,25.0567,25.1366,19400.0
2011-10-03 15:30:00,28.31,28.32,28.23,28.23,29300.0,25.1366,25.1454,25.0655,25.0655,29300.0
2011-10-03 15:35:00,28.24,28.36,28.19,28.34,19600.0,25.0744,25.181,25.03,25.1632,19600.0
2011-10-03 15:40:00,28.34,28.35,28.14,28.22,49500.0,25.1632,25.1721,24.9856,25.0567,49500.0
2011-10-03 15:45:00,28.2,28.5,28.19,28.39,33100.0,25.0389,25.3053,25.03,25.2076,33100.0
2011-10-03 15:50:00,28.39,28.39,28.14,28.15,34600.0,25.2076,25.2076,24.9856,24.9945,34600.0
2011-10-03 15:55:00,28.15,28.17,27.94,27.95,119800.0,24.9945,25.0123,24.808,24.8169,119800.0
2011-10-04 09:30:00,27.67,27.92,27.53,27.92,9800.0,24.5683,24.7903,24.444,24.7903,9800.0
2011-10-04 09:35:00,27.93,28.02,27.79,27.92,8500.0,24.7992,24.8791,24.6749,24.7903,8500.0
2011-10-04 09:40:00,27.93,28.08,27.9,28.02,11500.0,24.7992,24.9323,24.7725,24.8791,11500.0
2011-10-04 09:45:00,28.0,28.03,27.93,27.96,29800.0,24.8613,24.888,24.7992,24.8258,29800.0
2011-10-04 09:50:00,27.92,27.95,27.78,27.84,32400.0,24.7903,24.8169,24.666,24.7193,32400.0
2011-10-04 09:55:00,27.82,28.08,27.81,28.01,68200.0,24.7015,24.9323,24.6926,24.8702,68200.0
2011-10-04 10:00:00,28.02,28.08,27.86,27.95,45600.0,24.8791,24.9323,24.737,24.8169,45600.0
2011-10-04 10:05:00,27.92,28.15,27.87,28.07,15300.0,24.7903,24.9945,24.7459,24.9235,15300.0
2011-10-04 10:10:00,28.08,28.18,28.04,28.1,30100.0,24.9323,25.0211,24.8968,24.9501,30100.0
2011-10-04 10:15:00,28.09,28.23,28.09,28.14,11300.0,24.9412,25.0655,24.9412,24.9856,11300.0
2011-10-04 10:20:00,28.13,28.18,28.05,28.06,9600.0,24.9767,25.0211,24.9057,24.9146,9600.0
2011-10-04 10:25:00,28.05,28.09,27.97,28.07,7400.0,24.9057,24.9412,24.8347,24.9235,7400.0
2011-10-04 10:30:00,28.07,28.29,28.06,28.12,9700.0,24.9235,25.1188,24.9146,24.9679,9700.0
2011-10-04 10:35:00,28.11,28.3,28.08,28.3,19000.0,24.959,25.1277,24.9323,25.1277,19000.0
2011-10-04 10:40:00,28.3,28.4,28.27,28.36,20600.0,25.1277,25.2165,25.101,25.181,20600.0
2011-10-04 10:45:00,28.41,28.48,28.33,28.46,14400.0,25.2254,25.2875,25.1543,25.2698,14400.0
2011-10-04 10:50:00,28.45,28.46,28.23,28.27,11800.0,25.2609,25.2698,25.0655,25.101,11800.0
2011-10-04 10:55:00,28.29,28.41,28.28,28.34,7400.0,25.1188,25.2254,25.1099,25.1632,7400.0
2011-10-04 11:00:00,28.31,28.35,28.28,28.32,11100.0,25.1366,25.1721,25.1099,25.1454,11100.0
2011-10-04 11:05:00,28.29,28.31,28.22,28.26,26500.0,25.1188,25.1366,25.0567,25.0922,26500.0
2011-10-04 11:10:00,28.26,28.28,28.21,28.21,9100.0,25.0922,25.1099,25.0478,25.0478,9100.0
2011-10-04 11:15:00,28.21,28.27,28.2,28.22,7500.0,25.0478,25.101,25.0389,25.0567,7500.0
2011-10-04 11:20:00,28.21,28.35,28.21,28.3,11800.0,25.0478,25.1721,25.0478,25.1277,11800.0
2011-10-04 11:25:00,28.3,28.55,28.28,28.5,23400.0,25.1277,25.3497,25.1099,25.3053,23400.0
2011-10-04 11:30:00,28.49,28.5,28.33,28.4,8700.0,25.2964,25.3053,25.1543,25.2165,8700.0
2011-10-04 11:35:00,28.41,28.41,28.25,28.25,6000.0,25.2254,25.2254,25.0833,25.0833,6000.0
2011-10-04 11:40:00,28.25,28.28,28.21,28.22,15200.0,25.0833,25.1099,25.0478,25.0567,15200.0
2011-10-04 11:45:00,28.22,28.23,28.07,28.14,14900.0,25.0567,25.0655,24.9235,24.9856,14900.0
2011-10-04 11:50:00,28.17,28.27,28.13,28.13,17600.0,25.0123,25.101,24.9767,24.9767,17600.0
2011-10-04 11:55:00,28.14,28.25,28.12,28.25,14200.0,24.9856,25.0833,24.9679,25.0833,14200.0
2011-10-04 12:00:00,28.24,28.35,28.24,28.27,30200.0,25.0744,25.1721,25.0744,25.101,30200.0
2011-10-04 12:05:00,28.29,28.32,28.19,28.21,29700.0,25.1188,25.1454,25.03,25.0478,29700.0
2011-10-04 12:10:00,28.2,28.24,28.14,28.17,30400.0,25.0389,25.0744,24.9856,25.0123,30400.0
2011-10-04 12:15:00,28.17,28.19,28.04,28.09,9500.0,25.0123,25.03,24.8968,24.9412,9500.0
2011-10-04 12:20:00,28.1,28.21,28.1,28.19,8400.0,24.9501,25.0478,24.9501,25.03,8400.0
2011-10-04 12:25:00,28.19,28.19,28.04,28.05,9300.0,25.03,25.03,24.8968,24.9057,9300.0
2011-10-04 12:30:00,28.07,28.13,28.03,28.13,6900.0,24.9235,24.9767,24.888,24.9767,6900.0
2011-10-04 12:35:00,28.14,28.32,28.14,28.27,16100.0,24.9856,25.1454,24.9856,25.101,16100.0
2011-10-04 12:40:00,28.28,28.39,28.27,28.39,10100.0,25.1099,25.2076,25.101,25.2076,10100.0
2011-10-04 12:45:00,28.4,28.42,28.34,28.34,22900.0,25.2165,25.2342,25.1632,25.1632,22900.0
2011-10-04 12:50:00,28.34,28.37,28.3,28.33,10700.0,25.1632,25.1898,25.1277,25.1543,10700.0
2011-10-04 12:55:00,28.32,28.32,28.2,28.2,3900.0,25.1454,25.1454,25.0389,25.0389,3900.0
2011-10-04 13:00:00,28.19,28.22,28.13,28.16,5000.0,25.03,25.0567,24.9767,25.0034,5000.0
2011-10-04 13:05:00,28.15,28.19,28.07,28.17,5200.0,24.9945,25.03,24.9235,25.0123,5200.0
2011-10-04 13:10:00,28.16,28.17,27.98,28.04,7000.0,25.0034,25.0123,24.8436,24.8968,7000.0
2011-10-04 13:15:00,28.06,28.17,28.05,28.05,7600.0,24.9146,25.0123,24.9057,24.9057,7600.0
2011-10-04 13:20:00,28.07,28.12,28.03,28.12,4900.0,24.9235,24.9679,24.888,24.9679,4900.0
2011-10-04 13:25:00,28.12,28.12,28.04,28.09,6900.0,24.9679,24.9679,24.8968,24.9412,6900.0
2011-10-04 13:30:00,28.09,28.18,28.09,28.16,6500.0,24.9412,25.0211,24.9412,25.0034,6500.0
2011-10-04 13:35:00,28.15,28.15,28.03,28.04,6200.0,24.9945,24.9945,24.888,24.8968,6200.0
2011-10-04 13:40:00,28.07,28.08,27.97,27.98,4000.0,24.9235,24.9323,24.8347,24.8436,4000.0
2011-10-04 13:45:00,27.98,28.13,27.98,28.12,10500.0,24.8436,24.9767,24.8436,24.9679,10500.0
2011-10-04 13:50:00,28.14,28.19,28.11,28.11,7100.0,24.9856,25.03,24.959,24.959,7100.0
2011-10-04 13:55:00,28.11,28.14,28.04,28.06,11500.0,24.959,24.9856,24.8968,24.9146,11500.0
2011-10-04 14:00:00,28.04,28.1,28.02,28.02,28700.0,24.8968,24.9501,24.8791,24.8791,28700.0
2011-10-04 14:05:00,28.01,28.01,27.88,27.93,6300.0,24.8702,24.8702,24.7548,24.7992,6300.0
2011-10-04 14:10:00,27.92,27.92,27.88,27.92,4200.0,24.7903,24.7903,24.7548,24.7903,4200.0
2011-10-04 14:15:00,27.91,27.94,27.9,27.9,5200.0,24.7814,24.808,24.7725,24.7725,5200.0
2011-10-04 14:20:00,27.9,27.91,27.83,27.9,10200.0,24.7725,24.7814,24.7104,24.7725,10200.0
2011-10-04 14:25:00,27.93,28.04,27.91,28.03,7300.0,24.7992,24.8968,24.7814,24.888,7300.0
2011-10-04 14:30:00,28.03,28.18,28.03,28.16,8200.0,24.888,25.0211,24.888,25.0034,8200.0
2011-10-04 14:35:00,28.17,28.21,28.06,28.08,6400.0,25.0123,25.0478,24.9146,24.9323,6400.0
2011-10-04 14:40:00,28.09,28.1,27.89,27.91,26600.0,24.9412,24.9501,24.7636,24.7814,26600.0
2011-10-04 14:45:00,27.91,27.93,27.82,27.87,33000.0,24.7814,24.7992,24.7015,24.7459,33000.0
2011-10-04 14:50:00,27.9,27.9,27.77,27.77,16500.0,24.7725,24.7725,24.6571,24.6571,16500.0
2011-10-04 14:55:00,27.78,27.86,27.77,27.78,10900.0,24.666,24.737,24.6571,24.666,10900.0
2011-10-04 15:00:00,27.79,27.94,27.78,27.87,17500.0,24.6749,24.808,24.666,24.7459,17500.0
2011-10-04 15:05:00,27.84,27.91,27.75,27.75,8000.0,24.7193,24.7814,24.6393,24.6393,8000.0
2011-10-04 15:10:00,27.77,27.84,27.71,27.82,7200.0,24.6571,24.7193,24.6038,24.7015,7200.0
2011-10-04 15:15:00,27.81,27.89,27.72,27.89,13900.0,24.6926,24.7636,24.6127,24.7636,13900.0
2011-10-04 15:20:00,27.9,28.02,27.83,27.96,11100.0,24.7725,24.8791,24.7104,24.8258,11100.0
2011-10-04 15:25:00,27.98,28.23,27.98,28.12,20500.0,24.8436,25.0655,24.8436,24.9679,20500.0
2011-10-04 15:30:00,28.14,28.19,28.07,28.1,65000.0,24.9856,25.03,24.9235,24.9501,65000.0
2011-10-04 15:35:00,28.1,28.23,28.05,28.16,17500.0,24.9501,25.0655,24.9057,25.0034,17500.0
2011-10-04 15:40:00,28.16,28.44,28.09,28.43,21100.0,25.0034,25.252,24.9412,25.2431,21100.0
2011-10-04 15:45:00,28.42,28.6,28.33,28.57,28900.0,25.2342,25.3941,25.1543,25.3674,28900.0
2011-10-04 15:50:00,28.58,28.69,28.51,28.67,41400.0,25.3763,25.474,25.3141,25.4562,41400.0
2011-10-04 15:55:00,28.67,28.91,28.66,28.87,97700.0,25.4562,25.6693,25.4473,25.6338,97700.0
2011-10-05 09:30:00,28.88,28.88,28.59,28.66,9800.0,25.6427,25.6427,25.3852,25.4473,9800.0
2011-10-05 09:35:00,28.57,28.66,28.52,28.6,8100.0,25.3674,25.4473,25.323,25.3941,8100.0
2011-10-05 09:40:00,28.58,28.75,28.51,28.64,18500.0,25.3763,25.5272,25.3141,25.4296,18500.0
2011-10-05 09:45:00,28.63,28.65,28.55,28.55,9300.0,25.4207,25.4385,25.3497,25.3497,9300.0
2011-10-05 09:50:00,28.55,28.55,28.34,28.49,13600.0,25.3497,25.3497,25.1632,25.2964,13600.0
2011-10-05 09:55:00,28.53,28.53,28.45,28.45,11800.0,25.3319,25.3319,25.2609,25.2609,11800.0
2011-10-05 10:00:00,28.43,28.54,28.4,28.47,65900.0,25.2431,25.3408,25.2165,25.2786,65900.0
2011-10-05 10:05:00,28.43,28.63,28.43,28.54,20700.0,25.2431,25.4207,25.2431,25.3408,20700.0
2011-10-05 10:10:00,28.55,28.71,28.54,28.71,11500.0,25.3497,25.4917,25.3408,25.4917,11500.0
2011-10-05 10:15:00,28.76,28.89,28.67,28.75,47100.0,25.5361,25.6516,25.4562,25.5272,47100.0
2011-10-05 10:20:00,28.77,29.05,28.75,28.93,21900.0,25.545,25.7936,25.5272,25.6871,21900.0
2011-10-05 10:25:00,28.92,29.02,28.86,28.97,22900.0,25.6782,25.767,25.6249,25.7226,22900.0
2011-10-05 10:30:00,28.96,29.05,28.96,29.02,12700.0,25.7137,25.7936,25.7137,25.767,12700.0
2011-10-05 10:35:00,29.05,29.14,29.05,29.1,7400.0,25.7936,25.8735,25.7936,25.838,7400.0
2011-10-05 10:40:00,29.09,29.19,29.03,29.16,16500.0,25.8291,25.9179,25.7759,25.8913,16500.0
2011-10-05 10:45:00,29.14,29.17,29.08,29.17,23800.0,25.8735,25.9002,25.8203,25.9002,23800.0
2011-10-05 10:50:00,29.17,29.25,29.13,29.25,6700.0,25.9002,25.9712,25.8646,25.9712,6700.0
2011-10-05 10:55:00,29.23,29.54,29.21,29.54,30500.0,25.9534,26.2287,25.9357,26.2287,30500.0
2011-10-05 11:00:00,29.53,29.59,29.49,29.58,18900.0,26.2198,26.2731,26.1843,26.2642,18900.0
2011-10-05 11:05:00,29.59,29.73,29.59,29.6,36900.0,26.2731,26.3974,26.2731,26.282,36900.0
2011-10-05 11:10:00,29.6,29.62,29.37,29.37,17600.0,26.282,26.2997,26.0777,26.0777,17600.0
2011-10-05 11:15:00,29.4,29.41,29.33,29.36,10000.0,26.1044,26.1133,26.0422,26.0689,10000.0
2011-10-05 11:20:00,29.37,29.4,29.34,29.4,12300.0,26.0777,26.1044,26.0511,26.1044,12300.0
2011-10-05 11:25:00,29.4,29.51,29.4,29.44,8300.0,26.1044,26.2021,26.1044,26.1399,8300.0
2011-10-05 11:30:00,29.44,29.55,29.44,29.48,11300.0,26.1399,26.2376,26.1399,26.1754,11300.0
2011-10-05 11:35:00,29.47,29.55,29.45,29.51,8600.0,26.1665,26.2376,26.1488,26.2021,8600.0
2011-10-05 11:40:00,29.51,29.51,29.42,29.43,7000.0,26.2021,26.2021,26.1221,26.131,7000.0
2011-10-05 11:45:00,29.45,29.52,29.38,29.52,9800.0,26.1488,26.2109,26.0866,26.2109,9800.0
2011-10-05 11:50:00,29.53,29.54,29.39,29.44,10600.0,26.2198,26.2287,26.0955,26.1399,10600.0
2011-10-05 11:55:00,29.46,29.47,29.43,29.46,4200.0,26.1577,26.1665,26.131,26.1577,4200.0
2011-10-05 12:00:00,29.48,29.5,29.4,29.41,8300.0,26.1754,26.1932,26.1044,26.1133,8300.0
2011-10-05 12:05:00,29.41,29.46,29.39,29.42,12800.0,26.1133,26.1577,26.0955,26.1221,12800.0
2011-10-05 12:10:00,29.42,29.46,29.34,29.45,22100.0,26.1221,26.1577,26.0511,26.1488,22100.0
2011-10-05 12:15:00,29.44,29.45,29.28,29.28,9100.0,26.1399,26.1488,25.9978,25.9978,9100.0
2011-10-05 12:20:00,29.26,29.31,29.24,29.29,4900.0,25.9801,26.0245,25.9623,26.0067,4900.0
2011-10-05 12:25:00,29.28,29.31,29.15,29.15,8100.0,25.9978,26.0245,25.8824,25.8824,8100.0
2011-10-05 12:30:00,29.14,29.15,29.07,29.12,11300.0,25.8735,25.8824,25.8114,25.8558,11300.0
2011-10-05 12:35:00,29.12,29.14,29.08,29.09,13500.0,25.8558,25.8735,25.8203,25.8291,13500.0
2011-10-05 12:40:00,29.08,29.16,29.06,29.1,10500.0,25.8203,25.8913,25.8025,25.838,10500.0
2011-10-05 12:45:00,29.06,29.12,29.0,29.11,6000.0,25.8025,25.8558,25.7492,25.8469,6000.0
2011-10-05 12:50:00,29.11,29.16,29.1,29.13,9500.0,25.8469,25.8913,25.838,25.8646,9500.0
2011-10-05 12:55:00,29.12,29.2,29.07,29.18,12700.0,25.8558,25.9268,25.8114,25.909,12700.0
2011-10-05 13:00:00,29.19,29.2,29.15,29.2,3400.0,25.9179,25.9268,25.8824,25.9268,3400.0
2011-10-05 13:05:00,29.21,29.27,29.21,29.25,4800.0,25.9357,25.989,25.9357,25.9712,4800.0
2011-10-05 13:10:00,29.25,29.25,29.14,29.14,12000.0,25.9712,25.9712,25.8735,25.8735,12000.0
2011-10-05 13:15:00,29.18,29.28,29.18,29.22,7100.0,25.909,25.9978,25.909,25.9446,7100.0
2011-10-05 13:20:00,29.2,29.28,29.18,29.22,13300.0,25.9268,25.9978,25.909,25.9446,13300.0
2011-10-05 13:25:00,29.23,29.27,29.21,29.25,10300.0,25.9534,25.989,25.9357,25.9712,10300.0
2011-10-05 13:30:00,29.27,29.36,29.27,29.36,7400.0,25.989,26.0689,25.989,26.0689,7400.0
2011-10-05 13:35:00,29.34,29.36,29.31,29.34,12100.0,26.0511,26.0689,26.0245,26.0511,12100.0
2011-10-05 13:40:00,29.36,29.44,29.33,29.34,7700.0,26.0689,26.1399,26.0422,26.0511,7700.0
2011-10-05 13:45:00,29.39,29.44,29.38,29.43,4600.0,26.0955,26.1399,26.0866,26.131,4600.0
2011-10-05 13:50:00,29.42,29.5,29.4,29.49,4600.0,26.1221,26.1932,26.1044,26.1843,4600.0
2011-10-05 13:55:00,29.48,29.53,29.42,29.48,6300.0,26.1754,26.2198,26.1221,26.1754,6300.0
2011-10-05 14:00:00,29.5,29.51,29.4,29.43,6500.0,26.1932,26.2021,26.1044,26.131,6500.0
2011-10-05 14:05:00,29.41,29.43,29.33,29.36,8700.0,26.1133,26.131,26.0422,26.0689,8700.0
2011-10-05 14:10:00,29.34,29.42,29.3,29.38,5300.0,26.0511,26.1221,26.0156,26.0866,5300.0
2011-10-05 14:15:00,29.41,29.46,29.37,29.46,5400.0,26.1133,26.1577,26.0777,26.1577,5400.0
2011-10-05 14:20:00,29.44,29.48,29.36,29.48,4500.0,26.1399,26.1754,26.0689,26.1754,4500.0
2011-10-05 14:25:00,29.48,29.54,29.47,29.52,22900.0,26.1754,26.2287,26.1665,26.2109,22900.0
2011-10-05 14:30:00,29.53,29.57,29.45,29.47,26800.0,26.2198,26.2553,26.1488,26.1665,26800.0
2011-10-05 14:35:00,29.48,29.51,29.32,29.34,16900.0,26.1754,26.2021,26.0333,26.0511,16900.0
2011-10-05 14:40:00,29.33,29.38,29.28,29.38,38700.0,26.0422,26.0866,25.9978,26.0866,38700.0
2011-10-05 14:45:00,29.39,29.56,29.38,29.56,13400.0,26.0955,26.2464,26.0866,26.2464,13400.0
2011-10-05 14:50:00,29.53,29.55,29.43,29.49,16400.0,26.2198,26.2376,26.131,26.1843,16400.0
2011-10-05 14:55:00,29.5,29.5,29.45,29.47,7100.0,26.1932,26.1932,26.1488,26.1665,7100.0
2011-10-05 15:00:00,29.49,29.49,29.36,29.44,11300.0,26.1843,26.1843,26.0689,26.1399,11300.0
2011-10-05 15:05:00,29.43,29.52,29.4,29.43,16300.0,26.131,26.2109,26.1044,26.131,16300.0
2011-10-05 15:10:00,29.43,29.48,29.37,29.46,13900.0,26.131,26.1754,26.0777,26.1577,13900.0
2011-10-05 15:15:00,29.48,29.59,29.44,29.59,15800.0,26.1754,26.2731,26.1399,26.2731,15800.0
2011-10-05 15:20:00,29.59,29.6,29.41,29.42,18800.0,26.2731,26.282,26.1133,26.1221,18800.0
2011-10-05 15:25:00,29.44,29.57,29.44,29.53,13700.0,26.1399,26.2553,26.1399,26.2198,13700.0
2011-10-05 15:30:00,29.54,29.75,29.53,29.75,27500.0,26.2287,26.4151,26.2198,26.4151,27500.0
2011-10-05 15:35:00,29.73,29.89,29.71,29.89,10000.0,26.3974,26.5395,26.3796,26.5395,10000.0
2011-10-05 15:40:00,29.89,29.91,29.75,29.86,20300.0,26.5395,26.5572,26.4151,26.5128,20300.0
2011-10-05 15:45:00,29.87,29.9,29.65,29.7,28100.0,26.5217,26.5483,26.3264,26.3708,28100.0
2011-10-05 15:50:00,29.7,29.86,29.69,29.84,30500.0,26.3708,26.5128,26.3619,26.4951,30500.0
2011-10-05 15:55:00,29.83,29.85,29.72,29.79,50000.0,26.4862,26.5039,26.3885,26.4507,50000.0
2011-10-06 09:30:00,29.61,29.73,29.56,29.7,14300.0,26.2908,26.3974,26.2464,26.3708,14300.0
2011-10-06 09:35:00,29.77,29.77,29.4,29.51,10800.0,26.4329,26.4329,26.1044,26.2021,10800.0
2011-10-06 09:40:00,29.59,29.62,29.47,29.47,4200.0,26.2731,26.2997,26.1665,26.1665,4200.0
2011-10-06 09:45:00,29.5,29.56,29.36,29.36,3700.0,26.1932,26.2464,26.0689,26.0689,3700.0
2011-10-06 09:50:00,29.3,29.43,29.26,29.43,2800.0,26.0156,26.131,25.9801,26.131,2800.0
2011-10-06 09:55:00,29.42,29.43,29.29,29.43,3700.0,26.1221,26.131,26.0067,26.131,3700.0
2011-10-06 10:00:00,29.4,29.53,29.29,29.53,9700.0,26.1044,26.2198,26.0067,26.2198,9700.0
2011-10-06 10:05:00,29.55,29.72,29.54,29.71,12900.0,26.2376,26.3885,26.2287,26.3796,12900.0
2011-10-06 10:10:00,29.71,29.81,29.71,29.77,6000.0,26.3796,26.4684,26.3796,26.4329,6000.0
2011-10-06 10:15:00,29.78,29.8,29.74,29.78,5100.0,26.4418,26.4595,26.4063,26.4418,5100.0
2011-10-06 10:20:00,29.81,29.82,29.74,29.76,3700.0,26.4684,26.4773,26.4063,26.424,3700.0
2011-10-06 10:25:00,29.81,29.9,29.78,29.9,13600.0,26.4684,26.5483,26.4418,26.5483,13600.0
2011-10-06 10:30:00,29.9,30.13,29.9,30.12,3500.0,26.5483,26.7526,26.5483,26.7437,3500.0
2011-10-06 10:35:00,30.17,30.18,30.03,30.05,2900.0,26.7881,26.7969,26.6638,26.6815,2900.0
2011-10-06 10:40:00,30.05,30.09,30.0,30.08,5900.0,26.6815,26.717,26.6371,26.7082,5900.0
2011-10-06 10:45:00,30.07,30.1,29.98,29.98,5100.0,26.6993,26.7259,26.6194,26.6194,5100.0
2011-10-06 10:50:00,29.97,29.97,29.91,29.95,9900.0,26.6105,26.6105,26.5572,26.5927,9900.0
2011-10-06 10:55:00,29.94,30.03,29.91,29.92,8000.0,26.5838,26.6638,26.5572,26.5661,8000.0
2011-10-06 11:00:00,29.94,29.94,29.87,29.88,10400.0,26.5838,26.5838,26.5217,26.5306,10400.0
2011-10-06 11:05:00,29.86,29.86,29.78,29.85,7900.0,26.5128,26.5128,26.4418,26.5039,7900.0
2011-10-06 11:10:00,29.85,29.92,29.84,29.91,5000.0,26.5039,26.5661,26.4951,26.5572,5000.0
2011-10-06 11:15:00,29.94,29.94,29.82,29.83,3900.0,26.5838,26.5838,26.4773,26.4862,3900.0
2011-10-06 11:20:00,29.83,29.83,29.71,29.74,4000.0,26.4862,26.4862,26.3796,26.4063,4000.0
2011-10-06 11:25:00,29.76,29.87,29.76,29.85,800.0,26.424,26.5217,26.424,26.5039,800.0
2011-10-06 11:30:00,29.87,29.95,29.85,29.9,4700.0,26.5217,26.5927,26.5039,26.5483,4700.0
2011-10-06 11:35:00,29.92,29.98,29.9,29.93,41900.0,26.5661,26.6194,26.5483,26.575,41900.0
2011-10-06 11:40:00,29.93,29.93,29.84,29.91,31600.0,26.575,26.575,26.4951,26.5572,31600.0
2011-10-06 11:45:00,29.93,29.95,29.87,29.89,4500.0,26.575,26.5927,26.5217,26.5395,4500.0
2011-10-06 11:50:00,29.9,29.91,29.86,29.86,21100.0,26.5483,26.5572,26.5128,26.5128,21100.0
2011-10-06 11:55:00,29.87,29.93,29.85,29.93,2900.0,26.5217,26.575,26.5039,26.575,2900.0
2011-10-06 12:00:00,29.93,29.96,29.89,29.91,2600.0,26.575,26.6016,26.5395,26.5572,2600.0
2011-10-06 12:05:00,29.89,29.97,29.88,29.92,2700.0,26.5395,26.6105,26.5306,26.5661,2700.0
2011-10-06 12:10:00,29.88,30.0,29.88,29.98,2100.0,26.5306,26.6371,26.5306,26.6194,2100.0
2011-10-06 12:15:00,29.97,30.02,29.91,29.96,4300.0,26.6105,26.6549,26.5572,26.6016,4300.0
2011-10-06 12:20:00,29.96,30.0,29.96,30.0,1400.0,26.6016,26.6371,26.6016,26.6371,1400.0
2011-10-06 12:25:00,30.0,30.0,29.96,29.99,1600.0,26.6371,26.6371,26.6016,26.6282,1600.0
2011-10-06 12:30:00,29.99,30.03,29.98,30.02,9200.0,26.6282,26.6638,26.6194,26.6549,9200.0
2011-10-06 12:35:00,29.98,30.04,29.98,30.0,2000.0,26.6194,26.6726,26.6194,26.6371,2000.0
2011-10-06 12:40:00,30.0,30.0,29.93,29.93,3500.0,26.6371,26.6371,26.575,26.575,3500.0
2011-10-06 12:45:00,29.93,29.98,29.89,29.98,2800.0,26.575,26.6194,26.5395,26.6194,2800.0
2011-10-06 12:50:00,29.98,29.99,29.96,29.97,3900.0,26.6194,26.6282,26.6016,26.6105,3900.0
2011-10-06 12:55:00,29.97,30.01,29.95,29.99,5100.0,26.6105,26.646,26.5927,26.6282,5100.0
2011-10-06 13:00:00,29.99,29.99,29.89,29.89,50500.0,26.6282,26.6282,26.5395,26.5395,50500.0
2011-10-06 13:05:00,29.88,29.97,29.86,29.94,11000.0,26.5306,26.6105,26.5128,26.5838,11000.0
2011-10-06 13:10:00,29.96,30.03,29.96,30.02,4700.0,26.6016,26.6638,26.6016,26.6549,4700.0
2011-10-06 13:15:00,30.0,30.0,29.93,29.98,3500.0,26.6371,26.6371,26.575,26.6194,3500.0
2011-10-06 13:20:00,29.96,30.04,29.95,30.01,5200.0,26.6016,26.6726,26.5927,26.646,5200.0
2011-10-06 13:25:00,30.03,30.04,29.84,29.85,7600.0,26.6638,26.6726,26.4951,26.5039,7600.0
2011-10-06 13:30:00,29.86,29.96,29.85,29.96,4200.0,26.5128,26.6016,26.5039,26.6016,4200.0
2011-10-06 13:35:00,29.95,29.95,29.88,29.88,1100.0,26.5927,26.5927,26.5306,26.5306,1100.0
2011-10-06 13:40:00,29.88,29.89,29.8,29.8,1700.0,26.5306,26.5395,26.4595,26.4595,1700.0
2011-10-06 13:45:00,29.79,30.0,29.79,29.99,8200.0,26.4507,26.6371,26.4507,26.6282,8200.0
2011-10-06 13:50:00,29.99,30.02,29.99,30.0,18000.0,26.6282,26.6549,26.6282,26.6371,18000.0
2011-10-06 13:55:00,30.0,30.06,29.97,30.06,69700.0,26.6371,26.6904,26.6105,26.6904,69700.0
2011-10-06 14:00:00,30.09,30.13,30.01,30.08,54600.0,26.717,26.7526,26.646,26.7082,54600.0
2011-10-06 14:05:00,30.07,30.14,30.0,30.0,44400.0,26.6993,26.7614,26.6371,26.6371,44400.0
2011-10-06 14:10:00,30.0,30.03,30.0,30.0,5800.0,26.6371,26.6638,26.6371,26.6371,5800.0
2011-10-06 14:15:00,30.0,30.03,29.99,30.02,10400.0,26.6371,26.6638,26.6282,26.6549,10400.0
2011-10-06 14:20:00,30.02,30.02,30.0,30.0,8100.0,26.6549,26.6549,26.6371,26.6371,8100.0
2011-10-06 14:25:00,30.0,30.03,29.99,30.02,11200.0,26.6371,26.6638,26.6282,26.6549,11200.0
2011-10-06 14:30:00,30.08,30.09,30.0,30.0,4600.0,26.7082,26.717,26.6371,26.6371,4600.0
2011-10-06 14:35:00,29.99,30.08,29.98,30.05,20400.0,26.6282,26.7082,26.6194,26.6815,20400.0
2011-10-06 14:40:00,30.03,30.1,30.01,30.1,2200.0,26.6638,26.7259,26.646,26.7259,2200.0
2011-10-06 14:45:00,30.09,30.13,30.08,30.08,2100.0,26.717,26.7526,26.7082,26.7082,2100.0
2011-10-06 14:50:00,30.09,30.1,30.05,30.1,1800.0,26.717,26.7259,26.6815,26.7259,1800.0
2011-10-06 14:55:00,30.09,30.15,30.09,30.15,2600.0,26.717,26.7703,26.717,26.7703,2600.0
2011-10-06 15:00:00,30.15,30.17,30.11,30.17,3800.0,26.7703,26.7881,26.7348,26.7881,3800.0
2011-10-06 15:05:00,30.19,30.21,30.15,30.16,8000.0,26.8058,26.8236,26.7703,26.7792,8000.0
2011-10-06 15:10:00,30.17,30.18,30.05,30.05,6800.0,26.7881,26.7969,26.6815,26.6815,6800.0
2011-10-06 15:15:00,30.04,30.1,30.03,30.1,25000.0,26.6726,26.7259,26.6638,26.7259,25000.0
2011-10-06 15:20:00,30.1,30.16,30.08,30.14,15300.0,26.7259,26.7792,26.7082,26.7614,15300.0
2011-10-06 15:25:00,30.14,30.22,30.1,30.11,13800.0,26.7614,26.8325,26.7259,26.7348,13800.0
2011-10-06 15:30:00,30.11,30.26,30.09,30.13,17700.0,26.7348,26.868,26.717,26.7526,17700.0
2011-10-06 15:35:00,30.11,30.22,30.1,30.2,15300.0,26.7348,26.8325,26.7259,26.8147,15300.0
2011-10-06 15:40:00,30.19,30.31,30.17,30.28,16800.0,26.8058,26.9124,26.7881,26.8857,16800.0
2011-10-06 15:45:00,30.31,30.32,30.15,30.21,27500.0,26.9124,26.9213,26.7703,26.8236,27500.0
2011-10-06 15:50:00,30.21,30.29,30.21,30.28,19200.0,26.8236,26.8946,26.8236,26.8857,19200.0
2011-10-06 15:55:00,30.28,30.44,30.28,30.38,91900.0,26.8857,27.0278,26.8857,26.9745,91900.0
2011-10-07 09:30:00,30.45,30.51,30.42,30.43,4900.0,27.0367,27.09,27.01,27.0189,4900.0
2011-10-07 09:35:00,30.32,30.35,30.16,30.19,4400.0,26.9213,26.9479,26.7792,26.8058,4400.0
2011-10-07 09:40:00,30.16,30.23,30.1,30.18,13500.0,26.7792,26.8413,26.7259,26.7969,13500.0
2011-10-07 09:45:00,30.19,30.29,30.14,30.28,23800.0,26.8058,26.8946,26.7614,26.8857,23800.0
2011-10-07 09:50:00,30.24,30.4,30.18,30.37,8000.0,26.8502,26.9923,26.7969,26.9656,8000.0
2011-10-07 09:55:00,30.37,30.42,30.26,30.3,4700.0,26.9656,27.01,26.868,26.9035,4700.0
2011-10-07 10:00:00,30.29,30.38,30.18,30.34,6500.0,26.8946,26.9745,26.7969,26.939,6500.0
2011-10-07 10:05:00,30.41,30.41,30.25,30.32,3200.0,27.0012,27.0012,26.8591,26.9213,3200.0
2011-10-07 10:10:00,30.28,30.4,30.23,30.4,3500.0,26.8857,26.9923,26.8413,26.9923,3500.0
2011-10-07 10:15:00,30.43,30.62,30.42,30.56,15700.0,27.0189,27.1876,27.01,27.1344,15700.0
2011-10-07 10:20:00,30.53,30.58,30.44,30.57,2200.0,27.1077,27.1521,27.0278,27.1432,2200.0
2011-10-07 10:25:00,30.56,30.56,30.46,30.46,2300.0,27.1344,27.1344,27.0456,27.0456,2300.0
2011-10-07 10:30:00,30.47,30.51,30.4,30.41,9300.0,27.0544,27.09,26.9923,27.0012,9300.0
2011-10-07 10:35:00,30.4,30.4,30.27,30.31,3000.0,26.9923,26.9923,26.8769,26.9124,3000.0
2011-10-07 10:40:00,30.29,30.35,30.26,30.33,3100.0,26.8946,26.9479,26.868,26.9301,3100.0
2011-10-07 10:45:00,30.31,30.32,30.21,30.21,2900.0,26.9124,26.9213,26.8236,26.8236,2900.0
2011-10-07 10:50:00,30.23,30.31,30.23,30.26,2100.0,26.8413,26.9124,26.8413,26.868,2100.0
2011-10-07 10:55:00,30.2,30.22,30.18,30.2,9900.0,26.8147,26.8325,26.7969,26.8147,9900.0
2011-10-07 11:00:00,30.18,30.2,30.16,30.2,10900.0,26.7969,26.8147,26.7792,26.8147,10900.0
2011-10-07 11:05:00,30.2,30.25,30.18,30.21,7300.0,26.8147,26.8591,26.7969,26.8236,7300.0
2011-10-07 11:10:00,30.19,30.2,30.12,30.12,13000.0,26.8058,26.8147,26.7437,26.7437,13000.0
2011-10-07 11:15:00,30.17,30.19,30.12,30.12,2100.0,26.7881,26.8058,26.7437,26.7437,2100.0
2011-10-07 11:20:00,30.06,30.44,29.99,30.37,152500.0,26.6904,27.0278,26.6282,26.9656,152500.0
2011-10-07 11:25:00,30.45,30.5,30.32,30.42,44800.0,27.0367,27.0811,26.9213,27.01,44800.0
2011-10-07 11:30:00,30.37,30.41,30.29,30.35,10000.0,26.9656,27.0012,26.8946,26.9479,10000.0
2011-10-07 11:35:00,30.33,30.33,30.25,30.31,12100.0,26.9301,26.9301,26.8591,26.9124,12100.0
2011-10-07 11:40:00,30.33,30.57,30.33,30.49,8700.0,26.9301,27.1432,26.9301,27.0722,8700.0
2011-10-07 11:45:00,30.45,30.56,30.43,30.5,6500.0,27.0367,27.1344,27.0189,27.0811,6500.0
2011-10-07 11:50:00,30.56,30.85,30.56,30.85,25300.0,27.1344,27.3918,27.1344,27.3918,25300.0
2011-10-07 11:55:00,30.85,30.99,30.79,30.98,23800.0,27.3918,27.5161,27.3386,27.5073,23800.0
2011-10-07 12:00:00,30.96,31.01,30.63,30.78,12300.0,27.4895,27.5339,27.1965,27.3297,12300.0
2011-10-07 12:05:00,30.76,30.78,30.71,30.74,2600.0,27.3119,27.3297,27.2675,27.2942,2600.0
2011-10-07 12:10:00,30.73,30.76,30.54,30.59,5200.0,27.2853,27.3119,27.1166,27.161,5200.0
2011-10-07 12:15:00,30.64,30.64,30.41,30.41,4300.0,27.2054,27.2054,27.0012,27.0012,4300.0
2011-10-07 12:20:00,30.38,30.43,30.28,30.4,4800.0,26.9745,27.0189,26.8857,26.9923,4800.0
2011-10-07 12:25:00,30.34,30.43,30.23,30.34,3600.0,26.939,27.0189,26.8413,26.939,3600.0
2011-10-07 12:30:00,30.35,30.42,30.28,30.38,2600.0,26.9479,27.01,26.8857,26.9745,2600.0
2011-10-07 12:35:00,30.38,30.44,30.32,30.33,3400.0,26.9745,27.0278,26.9213,26.9301,3400.0
2011-10-07 12:40:00,30.3,30.31,30.19,30.21,18000.0,26.9035,26.9124,26.8058,26.8236,18000.0
2011-10-07 12:45:00,30.23,30.34,30.21,30.29,6200.0,26.8413,26.939,26.8236,26.8946,6200.0
2011-10-07 12:50:00,30.3,30.3,30.19,30.25,6100.0,26.9035,26.9035,26.8058,26.8591,6100.0
2011-10-07 12:55:00,30.22,30.26,30.18,30.25,5200.0,26.8325,26.868,26.7969,26.8591,5200.0
2011-10-07 13:00:00,30.26,30.27,30.2,30.22,2000.0,26.868,26.8769,26.8147,26.8325,2000.0
2011-10-07 13:05:00,30.23,30.25,30.11,30.12,38800.0,26.8413,26.8591,26.7348,26.7437,38800.0
2011-10-07 13:10:00,30.12,30.13,29.99,30.02,18300.0,26.7437,26.7526,26.6282,26.6549,18300.0
2011-10-07 13:15:00,30.04,30.07,29.99,29.99,104900.0,26.6726,26.6993,26.6282,26.6282,104900.0
2011-10-07 13:20:00,30.0,30.0,29.95,29.99,3300.0,26.6371,26.6371,26.5927,26.6282,3300.0
2011-10-07 13:25:00,30.0,30.14,29.98,30.14,24300.0,26.6371,26.7614,26.6194,26.7614,24300.0
2011-10-07 13:30:00,30.1,30.14,30.09,30.1,4400.0,26.7259,26.7614,26.717,26.7259,4400.0
2011-10-07 13:35:00,30.11,30.16,30.1,30.15,5100.0,26.7348,26.7792,26.7259,26.7703,5100.0
2011-10-07 13:40:00,30.14,30.14,30.05,30.05,2900.0,26.7614,26.7614,26.6815,26.6815,2900.0
2011-10-07 13:45:00,30.08,30.16,30.08,30.12,3500.0,26.7082,26.7792,26.7082,26.7437,3500.0
2011-10-07 13:50:00,30.15,30.15,30.12,30.14,1700.0,26.7703,26.7703,26.7437,26.7614,1700.0
2011-10-07 13:55:00,30.14,30.25,30.12,30.21,2600.0,26.7614,26.8591,26.7437,26.8236,2600.0
2011-10-07 14:00:00,30.19,30.24,30.17,30.21,2200.0,26.8058,26.8502,26.7881,26.8236,2200.0
2011-10-07 14:05:00,30.18,30.21,30.12,30.17,2200.0,26.7969,26.8236,26.7437,26.7881,2200.0
2011-10-07 14:10:00,30.17,30.2,30.13,30.2,4300.0,26.7881,26.8147,26.7526,26.8147,4300.0
2011-10-07 14:15:00,30.19,30.26,30.18,30.21,79400.0,26.8058,26.868,26.7969,26.8236,79400.0
2011-10-07 14:20:00,30.21,30.37,30.21,30.3,4200.0,26.8236,26.9656,26.8236,26.9035,4200.0
2011-10-07 14:25:00,30.33,30.36,30.16,30.16,3900.0,26.9301,26.9568,26.7792,26.7792,3900.0
2011-10-07 14:30:00,30.18,30.28,30.18,30.26,2900.0,26.7969,26.8857,26.7969,26.868,2900.0
2011-10-07 14:35:00,30.27,30.35,30.27,30.29,4900.0,26.8769,26.9479,26.8769,26.8946,4900.0
2011-10-07 14:40:00,30.21,30.21,30.1,30.14,10100.0,26.8236,26.8236,26.7259,26.7614,10100.0
2011-10-07 14:45:00,30.12,30.27,30.12,30.16,9500.0,26.7437,26.8769,26.7437,26.7792,9500.0
2011-10-07 14:50:00,30.18,30.28,30.16,30.17,5600.0,26.7969,26.8857,26.7792,26.7881,5600.0
2011-10-07 14:55:00,30.18,30.24,30.13,30.15,9000.0,26.7969,26.8502,26.7526,26.7703,9000.0
2011-10-07 15:00:00,30.15,30.24,30.1,30.18,10500.0,26.7703,26.8502,26.7259,26.7969,10500.0
2011-10-07 15:05:00,30.19,30.25,30.17,30.2,4800.0,26.8058,26.8591,26.7881,26.8147,4800.0
2011-10-07 15:10:00,30.22,30.29,30.17,30.25,8000.0,26.8325,26.8946,26.7881,26.8591,8000.0
2011-10-07 15:15:00,30.26,30.38,30.25,30.28,4600.0,26.868,26.9745,26.8591,26.8857,4600.0
2011-10-07 15:20:00,30.32,30.44,30.31,30.4,17400.0,26.9213,27.0278,26.9124,26.9923,17400.0
2011-10-07 15:25:00,30.41,30.46,30.32,30.43,16100.0,27.0012,27.0456,26.9213,27.0189,16100.0
2011-10-07 15:30:00,30.43,30.52,30.37,30.37,12700.0,27.0189,27.0988,26.9656,26.9656,12700.0
2011-10-07 15:35:00,30.39,30.41,30.25,30.25,13100.0,26.9834,27.0012,26.8591,26.8591,13100.0
2011-10-07 15:40:00,30.21,30.31,30.12,30.29,16400.0,26.8236,26.9124,26.7437,26.8946,16400.0
2011-10-07 15:45:00,30.31,30.33,30.18,30.18,18700.0,26.9124,26.9301,26.7969,26.7969,18700.0
2011-10-07 15:50:00,30.18,30.21,30.01,30.18,44100.0,26.7969,26.8236,26.646,26.7969,44100.0
2011-10-07 15:55:00,30.17,30.17,29.94,30.01,128200.0,26.7881,26.7881,26.5838,26.646,128200.0
2011-10-10 09:30:00,30.6,30.75,30.47,30.47,10200.0,27.1699,27.3031,27.0544,27.0544,10200.0
2011-10-10 09:35:00,30.5,30.5,30.39,30.45,8400.0,27.0811,27.0811,26.9834,27.0367,8400.0
2011-10-10 09:40:00,30.48,30.52,30.37,30.37,28800.0,27.0633,27.0988,26.9656,26.9656,28800.0
2011-10-10 09:45:00,30.42,30.47,30.39,30.4,13500.0,27.01,27.0544,26.9834,26.9923,13500.0
2011-10-10 09:50:00,30.43,30.52,30.4,30.46,13300.0,27.0189,27.0988,26.9923,27.0456,13300.0
2011-10-10 09:55:00,30.46,30.51,30.45,30.48,8600.0,27.0456,27.09,27.0367,27.0633,8600.0
2011-10-10 10:00:00,30.47,30.51,30.4,30.51,19000.0,27.0544,27.09,26.9923,27.09,19000.0
2011-10-10 10:05:00,30.49,30.54,30.45,30.46,3900.0,27.0722,27.1166,27.0367,27.0456,3900.0
2011-10-10 10:10:00,30.46,30.67,30.45,30.59,20300.0,27.0456,27.232,27.0367,27.161,20300.0
2011-10-10 10:15:00,30.63,30.67,30.6,30.62,10600.0,27.1965,27.232,27.1699,27.1876,10600.0
2011-10-10 10:20:00,30.64,30.65,30.57,30.59,8600.0,27.2054,27.2143,27.1432,27.161,8600.0
2011-10-10 10:25:00,30.62,30.67,30.59,30.6,3300.0,27.1876,27.232,27.161,27.1699,3300.0
2011-10-10 10:30:00,30.61,30.66,30.61,30.66,6400.0,27.1787,27.2231,27.1787,27.2231,6400.0
2011-10-10 10:35:00,30.7,30.74,30.62,30.62,5700.0,27.2587,27.2942,27.1876,27.1876,5700.0
2011-10-10 10:40:00,30.63,30.65,30.57,30.6,7200.0,27.1965,27.2143,27.1432,27.1699,7200.0
2011-10-10 10:45:00,30.59,30.71,30.59,30.65,9100.0,27.161,27.2675,27.161,27.2143,9100.0
2011-10-10 10:50:00,30.67,30.67,30.56,30.58,2300.0,27.232,27.232,27.1344,27.1521,2300.0
2011-10-10 10:55:00,30.59,30.63,30.58,30.59,1600.0,27.161,27.1965,27.1521,27.161,1600.0
2011-10-10 11:00:00,30.62,30.69,30.62,30.63,3800.0,27.1876,27.2498,27.1876,27.1965,3800.0
2011-10-10 11:05:00,30.63,30.65,30.58,30.59,4300.0,27.1965,27.2143,27.1521,27.161,4300.0
2011-10-10 11:10:00,30.59,30.59,30.51,30.55,7900.0,27.161,27.161,27.09,27.1255,7900.0
2011-10-10 11:15:00,30.57,30.57,30.53,30.54,3200.0,27.1432,27.1432,27.1077,27.1166,3200.0
2011-10-10 11:20:00,30.54,30.54,30.47,30.51,20100.0,27.1166,27.1166,27.0544,27.09,20100.0
2011-10-10 11:25:00,30.53,30.54,30.49,30.52,48100.0,27.1077,27.1166,27.0722,27.0988,48100.0
2011-10-10 11:30:00,30.52,30.53,30.49,30.49,3900.0,27.0988,27.1077,27.0722,27.0722,3900.0
2011-10-10 11:35:00,30.52,30.52,30.5,30.5,3700.0,27.0988,27.0988,27.0811,27.0811,3700.0
2011-10-10 11:40:00,30.49,30.54,30.49,30.49,9100.0,27.0722,27.1166,27.0722,27.0722,9100.0
2011-10-10 11:45:00,30.49,30.51,30.49,30.5,4600.0,27.0722,27.09,27.0722,27.0811,4600.0
2011-10-10 11:50:00,30.5,30.54,30.48,30.53,12400.0,27.0811,27.1166,27.0633,27.1077,12400.0
2011-10-10 11:55:00,30.56,30.61,30.56,30.6,2300.0,27.1344,27.1787,27.1344,27.1699,2300.0
2011-10-10 12:00:00,30.6,30.63,30.56,30.63,4200.0,27.1699,27.1965,27.1344,27.1965,4200.0
2011-10-10 12:05:00,30.63,30.65,30.53,30.55,2900.0,27.1965,27.2143,27.1077,27.1255,2900.0
2011-10-10 12:10:00,30.56,30.63,30.56,30.61,6900.0,27.1344,27.1965,27.1344,27.1787,6900.0
2011-10-10 12:15:00,30.6,30.62,30.55,30.55,6600.0,27.1699,27.1876,27.1255,27.1255,6600.0
2011-10-10 12:20:00,30.53,30.61,30.52,30.58,3400.0,27.1077,27.1787,27.0988,27.1521,3400.0
2011-10-10 12:25:00,30.59,30.63,30.57,30.62,1900.0,27.161,27.1965,27.1432,27.1876,1900.0
2011-10-10 12:30:00,30.65,30.66,30.63,30.64,2800.0,27.2143,27.2231,27.1965,27.2054,2800.0
2011-10-10 12:35:00,30.65,30.67,30.59,30.64,3900.0,27.2143,27.232,27.161,27.2054,3900.0
2011-10-10 12:40:00,30.64,30.65,30.6,30.6,6100.0,27.2054,27.2143,27.1699,27.1699,6100.0
2011-10-10 12:45:00,30.59,30.6,30.53,30.53,2300.0,27.161,27.1699,27.1077,27.1077,2300.0
2011-10-10 12:50:00,30.56,30.56,30.47,30.47,2800.0,27.1344,27.1344,27.0544,27.0544,2800.0
2011-10-10 12:55:00,30.47,30.51,30.46,30.46,12000.0,27.0544,27.09,27.0456,27.0456,12000.0
2011-10-10 13:00:00,30.45,30.48,30.43,30.48,4300.0,27.0367,27.0633,27.0189,27.0633,4300.0
2011-10-10 13:05:00,30.47,30.5,30.45,30.45,4300.0,27.0544,27.0811,27.0367,27.0367,4300.0
2011-10-10 13:10:00,30.46,30.52,30.46,30.5,2200.0,27.0456,27.0988,27.0456,27.0811,2200.0
2011-10-10 13:15:00,30.49,30.52,30.48,30.5,3700.0,27.0722,27.0988,27.0633,27.0811,3700.0
2011-10-10 13:20:00,30.51,30.56,30.51,30.55,2300.0,27.09,27.1344,27.09,27.1255,2300.0
2011-10-10 13:25:00,30.54,30.56,30.51,30.54,2000.0,27.1166,27.1344,27.09,27.1166,2000.0
2011-10-10 13:30:00,30.5,30.52,30.47,30.52,4300.0,27.0811,27.0988,27.0544,27.0988,4300.0
2011-10-10 13:35:00,30.52,30.56,30.51,30.52,4100.0,27.0988,27.1344,27.09,27.0988,4100.0
2011-10-10 13:40:00,30.51,30.55,30.5,30.52,5400.0,27.09,27.1255,27.0811,27.0988,5400.0
2011-10-10 13:45:00,30.51,30.57,30.51,30.56,2700.0,27.09,27.1432,27.09,27.1344,2700.0
2011-10-10 13:50:00,30.57,30.57,30.51,30.55,3600.0,27.1432,27.1432,27.09,27.1255,3600.0
2011-10-10 13:55:00,30.52,30.55,30.51,30.53,10100.0,27.0988,27.1255,27.09,27.1077,10100.0
2011-10-10 14:00:00,30.52,30.56,30.5,30.51,84300.0,27.0988,27.1344,27.0811,27.09,84300.0
2011-10-10 14:05:00,30.52,30.52,30.44,30.44,3100.0,27.0988,27.0988,27.0278,27.0278,3100.0
2011-10-10 14:10:00,30.45,30.51,30.43,30.5,3900.0,27.0367,27.09,27.0189,27.0811,3900.0
2011-10-10 14:15:00,30.51,30.52,30.47,30.51,4200.0,27.09,27.0988,27.0544,27.09,4200.0
2011-10-10 14:20:00,30.52,30.57,30.49,30.57,5200.0,27.0988,27.1432,27.0722,27.1432,5200.0
2011-10-10 14:25:00,30.59,30.59,30.54,30.55,7600.0,27.161,27.161,27.1166,27.1255,7600.0
2011-10-10 14:30:00,30.57,30.58,30.53,30.55,8600.0,27.1432,27.1521,27.1077,27.1255,8600.0
2011-10-10 14:35:00,30.55,30.55,30.46,30.47,7700.0,27.1255,27.1255,27.0456,27.0544,7700.0
2011-10-10 14:40:00,30.47,30.53,30.47,30.52,4000.0,27.0544,27.1077,27.0544,27.0988,4000.0
2011-10-10 14:45:00,30.54,30.55,30.5,30.5,6000.0,27.1166,27.1255,27.0811,27.0811,6000.0
2011-10-10 14:50:00,30.5,30.53,30.49,30.49,6400.0,27.0811,27.1077,27.0722,27.0722,6400.0
2011-10-10 14:55:00,30.5,30.5,30.44,30.45,14400.0,27.0811,27.0811,27.0278,27.0367,14400.0
2011-10-10 15:00:00,30.46,30.47,30.43,30.44,12300.0,27.0456,27.0544,27.0189,27.0278,12300.0
2011-10-10 15:05:00,30.44,30.44,30.32,30.33,11800.0,27.0278,27.0278,26.9213,26.9301,11800.0
2011-10-10 15:10:00,30.35,30.37,30.29,30.31,11300.0,26.9479,26.9656,26.8946,26.9124,11300.0
2011-10-10 15:15:00,30.3,30.38,30.3,30.35,8300.0,26.9035,26.9745,26.9035,26.9479,8300.0
2011-10-10 15:20:00,30.36,30.37,30.24,30.26,46000.0,26.9568,26.9656,26.8502,26.868,46000.0
2011-10-10 15:25:00,30.26,30.35,30.24,30.33,18400.0,26.868,26.9479,26.8502,26.9301,18400.0
2011-10-10 15:30:00,30.32,30.35,30.22,30.34,31300.0,26.9213,26.9479,26.8325,26.939,31300.0
2011-10-10 15:35:00,30.34,30.35,30.28,30.34,25900.0,26.939,26.9479,26.8857,26.939,25900.0
2011-10-10 15:40:00,30.35,30.43,30.27,30.43,39500.0,26.9479,27.0189,26.8769,27.0189,39500.0
2011-10-10 15:45:00,30.42,30.48,30.34,30.38,32100.0,27.01,27.0633,26.939,26.9745,32100.0
2011-10-10 15:50:00,30.39,30.56,30.39,30.54,43800.0,26.9834,27.1344,26.9834,27.1166,43800.0
2011-10-10 15:55:00,30.54,30.64,30.53,30.6,122000.0,27.1166,27.2054,27.1077,27.1699,122000.0
2011-10-11 09:30:00,30.31,30.31,30.12,30.15,3900.0,26.9124,26.9124,26.7437,26.7703,3900.0
2011-10-11 09:35:00,30.14,30.22,30.11,30.19,3000.0,26.7614,26.8325,26.7348,26.8058,3000.0
2011-10-11 09:40:00,30.24,30.33,30.24,30.33,3000.0,26.8502,26.9301,26.8502,26.9301,3000.0
2011-10-11 09:45:00,30.36,30.47,30.33,30.46,6200.0,26.9568,27.0544,26.9301,27.0456,6200.0
2011-10-11 09:50:00,30.46,30.46,30.41,30.42,4000.0,27.0456,27.0456,27.0012,27.01,4000.0
2011-10-11 09:55:00,30.43,30.43,30.33,30.42,3900.0,27.0189,27.0189,26.9301,27.01,3900.0
2011-10-11 10:00:00,30.46,30.46,30.27,30.27,4400.0,27.0456,27.0456,26.8769,26.8769,4400.0
2011-10-11 10:05:00,30.3,30.33,30.27,30.33,2700.0,26.9035,26.9301,26.8769,26.9301,2700.0
2011-10-11 10:10:00,30.37,30.49,30.37,30.44,4500.0,26.9656,27.0722,26.9656,27.0278,4500.0
2011-10-11 10:15:00,30.44,30.5,30.43,30.45,5400.0,27.0278,27.0811,27.0189,27.0367,5400.0
2011-10-11 10:20:00,30.42,30.52,30.4,30.51,6700.0,27.01,27.0988,26.9923,27.09,6700.0
2011-10-11 10:25:00,30.48,30.5,30.45,30.5,3900.0,27.0633,27.0811,27.0367,27.0811,3900.0
2011-10-11 10:30:00,30.49,30.61,30.49,30.61,10700.0,27.0722,27.1787,27.0722,27.1787,10700.0
2011-10-11 10:35:00,30.61,30.62,30.56,30.59,5200.0,27.1787,27.1876,27.1344,27.161,5200.0
2011-10-11 10:40:00,30.6,30.61,30.51,30.54,19500.0,27.1699,27.1787,27.09,27.1166,19500.0
2011-10-11 10:45:00,30.55,30.57,30.5,30.53,8000.0,27.1255,27.1432,27.0811,27.1077,8000.0
2011-10-11 10:50:00,30.53,30.56,30.5,30.52,18800.0,27.1077,27.1344,27.0811,27.0988,18800.0
2011-10-11 10:55:00,30.52,30.58,30.5,30.56,13400.0,27.0988,27.1521,27.0811,27.1344,13400.0
2011-10-11 11:00:00,30.56,30.62,30.51,30.58,19800.0,27.1344,27.1876,27.09,27.1521,19800.0
2011-10-11 11:05:00,30.59,30.59,30.5,30.52,6500.0,27.161,27.161,27.0811,27.0988,6500.0
2011-10-11 11:10:00,30.52,30.56,30.51,30.52,6300.0,27.0988,27.1344,27.09,27.0988,6300.0
2011-10-11 11:15:00,30.51,30.56,30.5,30.51,23100.0,27.09,27.1344,27.0811,27.09,23100.0
2011-10-11 11:20:00,30.51,30.51,30.44,30.46,1700.0,27.09,27.09,27.0278,27.0456,1700.0
2011-10-11 11:25:00,30.49,30.51,30.47,30.47,5300.0,27.0722,27.09,27.0544,27.0544,5300.0
2011-10-11 11:30:00,30.48,30.51,30.47,30.5,3200.0,27.0633,27.09,27.0544,27.0811,3200.0
2011-10-11 11:35:00,30.51,30.52,30.49,30.51,1800.0,27.09,27.0988,27.0722,27.09,1800.0
2011-10-11 11:40:00,30.53,30.62,30.52,30.59,11800.0,27.1077,27.1876,27.0988,27.161,11800.0
2011-10-11 11:45:00,30.59,30.63,30.51,30.63,15600.0,27.161,27.1965,27.09,27.1965,15600.0
2011-10-11 11:50:00,30.6,30.61,30.55,30.6,15400.0,27.1699,27.1787,27.1255,27.1699,15400.0
2011-10-11 11:55:00,30.61,30.63,30.59,30.59,7000.0,27.1787,27.1965,27.161,27.161,7000.0
2011-10-11 12:00:00,30.57,30.59,30.54,30.54,4000.0,27.1432,27.161,27.1166,27.1166,4000.0
2011-10-11 12:05:00,30.55,30.61,30.55,30.59,10100.0,27.1255,27.1787,27.1255,27.161,10100.0
2011-10-11 12:10:00,30.6,30.7,30.6,30.68,23700.0,27.1699,27.2587,27.1699,27.2409,23700.0
2011-10-11 12:15:00,30.67,30.7,30.62,30.63,1400.0,27.232,27.2587,27.1876,27.1965,1400.0
2011-10-11 12:20:00,30.6,30.6,30.55,30.58,5300.0,27.1699,27.1699,27.1255,27.1521,5300.0
2011-10-11 12:25:00,30.57,30.6,30.56,30.57,5500.0,27.1432,27.1699,27.1344,27.1432,5500.0
2011-10-11 12:30:00,30.58,30.67,30.55,30.67,53800.0,27.1521,27.232,27.1255,27.232,53800.0
2011-10-11 12:35:00,30.66,30.73,30.61,30.64,27100.0,27.2231,27.2853,27.1787,27.2054,27100.0
2011-10-11 12:40:00,30.64,30.7,30.61,30.67,9800.0,27.2054,27.2587,27.1787,27.232,9800.0
2011-10-11 12:45:00,30.66,30.68,30.56,30.56,5200.0,27.2231,27.2409,27.1344,27.1344,5200.0
2011-10-11 12:50:00,30.58,30.63,30.57,30.6,13800.0,27.1521,27.1965,27.1432,27.1699,13800.0
2011-10-11 12:55:00,30.6,30.61,30.59,30.6,19600.0,27.1699,27.1787,27.161,27.1699,19600.0
2011-10-11 13:00:00,30.59,30.63,30.57,30.6,14800.0,27.161,27.1965,27.1432,27.1699,14800.0
2011-10-11 13:05:00,30.61,30.66,30.58,30.66,16800.0,27.1787,27.2231,27.1521,27.2231,16800.0
2011-10-11 13:10:00,30.68,30.68,30.53,30.65,28200.0,27.2409,27.2409,27.1077,27.2143,28200.0
2011-10-11 13:15:00,30.67,30.78,30.67,30.78,9100.0,27.232,27.3297,27.232,27.3297,9100.0
2011-10-11 13:20:00,30.77,30.89,30.77,30.84,5300.0,27.3208,27.4274,27.3208,27.383,5300.0
2011-10-11 13:25:00,30.81,30.89,30.79,30.86,4300.0,27.3563,27.4274,27.3386,27.4007,4300.0
2011-10-11 13:30:00,30.87,30.88,30.81,30.81,4100.0,27.4096,27.4185,27.3563,27.3563,4100.0
2011-10-11 13:35:00,30.82,30.91,30.79,30.8,6100.0,27.3652,27.4451,27.3386,27.3474,6100.0
2011-10-11 13:40:00,30.78,30.82,30.75,30.78,7300.0,27.3297,27.3652,27.3031,27.3297,7300.0
2011-10-11 13:45:00,30.79,30.85,30.66,30.71,7300.0,27.3386,27.3918,27.2231,27.2675,7300.0
2011-10-11 13:50:00,30.73,30.86,30.73,30.86,5300.0,27.2853,27.4007,27.2853,27.4007,5300.0
2011-10-11 13:55:00,30.84,30.86,30.82,30.85,3000.0,27.383,27.4007,27.3652,27.3918,3000.0
2011-10-11 14:00:00,30.89,30.89,30.83,30.83,2500.0,27.4274,27.4274,27.3741,27.3741,2500.0
2011-10-11 14:05:00,30.82,30.82,30.77,30.78,4000.0,27.3652,27.3652,27.3208,27.3297,4000.0
2011-10-11 14:10:00,30.75,30.8,30.73,30.73,3400.0,27.3031,27.3474,27.2853,27.2853,3400.0
2011-10-11 14:15:00,30.69,30.81,30.69,30.78,4300.0,27.2498,27.3563,27.2498,27.3297,4300.0
2011-10-11 14:20:00,30.76,30.8,30.68,30.75,5100.0,27.3119,27.3474,27.2409,27.3031,5100.0
2011-10-11 14:25:00,30.73,30.74,30.67,30.67,4400.0,27.2853,27.2942,27.232,27.232,4400.0
2011-10-11 14:30:00,30.68,30.75,30.63,30.73,4600.0,27.2409,27.3031,27.1965,27.2853,4600.0
2011-10-11 14:35:00,30.72,30.72,30.63,30.65,3600.0,27.2764,27.2764,27.1965,27.2143,3600.0
2011-10-11 14:40:00,30.63,30.64,30.6,30.6,6500.0,27.1965,27.2054,27.1699,27.1699,6500.0
2011-10-11 14:45:00,30.59,30.6,30.55,30.59,9700.0,27.161,27.1699,27.1255,27.161,9700.0
2011-10-11 14:50:00,30.6,30.62,30.57,30.59,12800.0,27.1699,27.1876,27.1432,27.161,12800.0
2011-10-11 14:55:00,30.61,30.62,30.59,30.61,15300.0,27.1787,27.1876,27.161,27.1787,15300.0
2011-10-11 15:00:00,30.61,30.72,30.61,30.68,10500.0,27.1787,27.2764,27.1787,27.2409,10500.0
2011-10-11 15:05:00,30.66,30.77,30.64,30.74,7400.0,27.2231,27.3208,27.2054,27.2942,7400.0
2011-10-11 15:10:00,30.7,30.78,30.69,30.78,3400.0,27.2587,27.3297,27.2498,27.3297,3400.0
2011-10-11 15:15:00,30.77,30.81,30.71,30.72,5300.0,27.3208,27.3563,27.2675,27.2764,5300.0
2011-10-11 15:20:00,30.7,30.74,30.64,30.7,8300.0,27.2587,27.2942,27.2054,27.2587,8300.0
2011-10-11 15:25:00,30.71,30.77,30.63,30.63,8000.0,27.2675,27.3208,27.1965,27.1965,8000.0
2011-10-11 15:30:00,30.62,30.84,30.62,30.83,21900.0,27.1876,27.383,27.1876,27.3741,21900.0
2011-10-11 15:35:00,30.85,30.94,30.84,30.9,26400.0,27.3918,27.4718,27.383,27.4362,26400.0
2011-10-11 15:40:00,30.92,30.97,30.85,30.88,12800.0,27.454,27.4984,27.3918,27.4185,12800.0
2011-10-11 15:45:00,30.89,30.99,30.84,30.87,19000.0,27.4274,27.5161,27.383,27.4096,19000.0
2011-10-11 15:50:00,30.86,30.94,30.79,30.84,19300.0,27.4007,27.4718,27.3386,27.383,19300.0
2011-10-11 15:55:00,30.83,30.91,30.82,30.9,70200.0,27.3741,27.4451,27.3652,27.4362,70200.0
2011-10-12 09:30:00,31.06,31.31,30.99,31.31,13900.0,27.5783,27.8003,27.5161,27.8003,13900.0
2011-10-12 09:35:00,31.36,31.36,31.25,31.32,3300.0,27.8447,27.8447,27.747,27.8092,3300.0
2011-10-12 09:40:00,31.29,31.4,31.25,31.39,5500.0,27.7825,27.8802,27.747,27.8713,5500.0
2011-10-12 09:45:00,31.37,31.43,31.25,31.25,4400.0,27.8536,27.9068,27.747,27.747,4400.0
2011-10-12 09:50:00,31.27,31.42,31.27,31.41,4800.0,27.7648,27.8979,27.7648,27.8891,4800.0
2011-10-12 09:55:00,31.45,31.51,31.4,31.42,7800.0,27.9246,27.9779,27.8802,27.8979,7800.0
2011-10-12 10:00:00,31.41,31.41,31.28,31.38,2200.0,27.8891,27.8891,27.7736,27.8624,2200.0
2011-10-12 10:05:00,31.39,31.43,31.32,31.4,7400.0,27.8713,27.9068,27.8092,27.8802,7400.0
2011-10-12 10:10:00,31.4,31.51,31.4,31.44,3300.0,27.8802,27.9779,27.8802,27.9157,3300.0
2011-10-12 10:15:00,31.44,31.54,31.44,31.5,6300.0,27.9157,28.0045,27.9157,27.969,6300.0
2011-10-12 10:20:00,31.49,31.49,31.37,31.37,4800.0,27.9601,27.9601,27.8536,27.8536,4800.0
2011-10-12 10:25:00,31.37,31.45,31.33,31.41,7600.0,27.8536,27.9246,27.818,27.8891,7600.0
2011-10-12 10:30:00,31.41,31.47,31.37,31.45,5800.0,27.8891,27.9423,27.8536,27.9246,5800.0
2011-10-12 10:35:00,31.47,31.53,31.45,31.51,11000.0,27.9423,27.9956,27.9246,27.9779,11000.0
2011-10-12 10:40:00,31.51,31.51,31.45,31.45,4500.0,27.9779,27.9779,27.9246,27.9246,4500.0
2011-10-12 10:45:00,31.49,31.53,31.46,31.52,3200.0,27.9601,27.9956,27.9335,27.9867,3200.0
2011-10-12 10:50:00,31.51,31.52,31.43,31.45,6500.0,27.9779,27.9867,27.9068,27.9246,6500.0
2011-10-12 10:55:00,31.5,31.5,31.42,31.44,4600.0,27.969,27.969,27.8979,27.9157,4600.0
2011-10-12 11:00:00,31.5,31.5,31.45,31.48,1500.0,27.969,27.969,27.9246,27.9512,1500.0
2011-10-12 11:05:00,31.5,31.6,31.47,31.59,11600.0,27.969,28.0578,27.9423,28.0489,11600.0
2011-10-12 11:10:00,31.59,31.59,31.49,31.49,6100.0,28.0489,28.0489,27.9601,27.9601,6100.0
2011-10-12 11:15:00,31.49,31.54,31.46,31.49,2100.0,27.9601,28.0045,27.9335,27.9601,2100.0
2011-10-12 11:20:00,31.47,31.54,31.42,31.42,3900.0,27.9423,28.0045,27.8979,27.8979,3900.0
2011-10-12 11:25:00,31.43,31.48,31.42,31.46,5700.0,27.9068,27.9512,27.8979,27.9335,5700.0
2011-10-12 11:30:00,31.42,31.49,31.42,31.48,3900.0,27.8979,27.9601,27.8979,27.9512,3900.0
2011-10-12 11:35:00,31.46,31.52,31.46,31.5,1800.0,27.9335,27.9867,27.9335,27.969,1800.0
2011-10-12 11:40:00,31.48,31.54,31.48,31.5,3200.0,27.9512,28.0045,27.9512,27.969,3200.0
2011-10-12 11:45:00,31.5,31.5,31.45,31.48,1200.0,27.969,27.969,27.9246,27.9512,1200.0
2011-10-12 11:50:00,31.49,31.55,31.44,31.53,3300.0,27.9601,28.0134,27.9157,27.9956,3300.0
2011-10-12 11:55:00,31.48,31.58,31.48,31.53,3300.0,27.9512,28.04,27.9512,27.9956,3300.0
2011-10-12 12:00:00,31.53,31.6,31.53,31.59,2400.0,27.9956,28.0578,27.9956,28.0489,2400.0
2011-10-12 12:05:00,31.61,31.63,31.57,31.6,2800.0,28.0666,28.0844,28.0311,28.0578,2800.0
2011-10-12 12:10:00,31.58,31.69,31.54,31.68,7200.0,28.04,28.1377,28.0045,28.1288,7200.0
2011-10-12 12:15:00,31.68,31.68,31.65,31.68,1000.0,28.1288,28.1288,28.1022,28.1288,1000.0
2011-10-12 12:20:00,31.68,31.77,31.68,31.75,1600.0,28.1288,28.2087,28.1288,28.191,1600.0
2011-10-12 12:25:00,31.75,31.75,31.67,31.69,2800.0,28.191,28.191,28.1199,28.1377,2800.0
2011-10-12 12:30:00,31.72,31.8,31.72,31.76,3200.0,28.1643,28.2354,28.1643,28.1998,3200.0
2011-10-12 12:35:00,31.76,31.82,31.74,31.78,4000.0,28.1998,28.2531,28.1821,28.2176,4000.0
2011-10-12 12:40:00,31.8,31.87,31.75,31.75,6900.0,28.2354,28.2975,28.191,28.191,6900.0
2011-10-12 12:45:00,31.77,31.84,31.77,31.84,3100.0,28.2087,28.2709,28.2087,28.2709,3100.0
2011-10-12 12:50:00,31.82,31.87,31.77,31.85,3700.0,28.2531,28.2975,28.2087,28.2797,3700.0
2011-10-12 12:55:00,31.85,31.85,31.79,31.84,2300.0,28.2797,28.2797,28.2265,28.2709,2300.0
2011-10-12 13:00:00,31.84,31.88,31.82,31.88,4400.0,28.2709,28.3064,28.2531,28.3064,4400.0
2011-10-12 13:05:00,31.9,31.91,31.81,31.84,1700.0,28.3241,28.333,28.2442,28.2709,1700.0
2011-10-12 13:10:00,31.83,31.83,31.77,31.79,1900.0,28.262,28.262,28.2087,28.2265,1900.0
2011-10-12 13:15:00,31.81,31.83,31.79,31.79,1900.0,28.2442,28.262,28.2265,28.2265,1900.0
2011-10-12 13:20:00,31.8,31.86,31.8,31.81,3800.0,28.2354,28.2886,28.2354,28.2442,3800.0
2011-10-12 13:25:00,31.8,31.81,31.78,31.78,2000.0,28.2354,28.2442,28.2176,28.2176,2000.0
2011-10-12 13:30:00,31.8,31.86,31.75,31.82,10900.0,28.2354,28.2886,28.191,28.2531,10900.0
2011-10-12 13:35:00,31.82,31.84,31.78,31.84,3400.0,28.2531,28.2709,28.2176,28.2709,3400.0
2011-10-12 13:40:00,31.84,31.84,31.75,31.75,4000.0,28.2709,28.2709,28.191,28.191,4000.0
2011-10-12 13:45:00,31.75,31.77,31.66,31.66,6300.0,28.191,28.2087,28.111,28.111,6300.0
2011-10-12 13:50:00,31.67,31.69,31.63,31.64,3400.0,28.1199,28.1377,28.0844,28.0933,3400.0
2011-10-12 13:55:00,31.62,31.7,31.62,31.7,700.0,28.0755,28.1466,28.0755,28.1466,700.0
2011-10-12 14:00:00,31.7,31.75,31.64,31.75,2700.0,28.1466,28.191,28.0933,28.191,2700.0
2011-10-12 14:05:00,31.75,31.9,31.75,31.89,3400.0,28.191,28.3241,28.191,28.3153,3400.0
2011-10-12 14:10:00,31.89,31.89,31.83,31.86,4200.0,28.3153,28.3153,28.262,28.2886,4200.0
2011-10-12 14:15:00,31.84,31.86,31.77,31.8,13000.0,28.2709,28.2886,28.2087,28.2354,13000.0
2011-10-12 14:20:00,31.79,31.91,31.79,31.89,7300.0,28.2265,28.333,28.2265,28.3153,7300.0
2011-10-12 14:25:00,31.91,32.02,31.89,32.01,9600.0,28.333,28.4307,28.3153,28.4218,9600.0
2011-10-12 14:30:00,32.01,32.09,31.99,32.08,11000.0,28.4218,28.4928,28.4041,28.484,11000.0
2011-10-12 14:35:00,32.07,32.07,31.99,31.99,4300.0,28.4751,28.4751,28.4041,28.4041,4300.0
2011-10-12 14:40:00,32.02,32.11,32.02,32.04,8500.0,28.4307,28.5106,28.4307,28.4484,8500.0
2011-10-12 14:45:00,32.03,32.12,31.98,32.12,6100.0,28.4396,28.5195,28.3952,28.5195,6100.0
2011-10-12 14:50:00,32.12,32.17,32.08,32.09,14000.0,28.5195,28.5639,28.484,28.4928,14000.0
2011-10-12 14:55:00,32.08,32.09,31.91,31.99,5800.0,28.484,28.4928,28.333,28.4041,5800.0
2011-10-12 15:00:00,31.98,32.01,31.91,32.0,9500.0,28.3952,28.4218,28.333,28.4129,9500.0
2011-10-12 15:05:00,31.99,32.1,31.93,32.1,20000.0,28.4041,28.5017,28.3508,28.5017,20000.0
2011-10-12 15:10:00,32.07,32.14,32.02,32.12,12800.0,28.4751,28.5372,28.4307,28.5195,12800.0
2011-10-12 15:15:00,32.12,32.12,31.97,32.08,9100.0,28.5195,28.5195,28.3863,28.484,9100.0
2011-10-12 15:20:00,32.08,32.13,32.01,32.09,21000.0,28.484,28.5284,28.4218,28.4928,21000.0
2011-10-12 15:25:00,32.08,32.19,32.0,32.17,12900.0,28.484,28.5816,28.4129,28.5639,12900.0
2011-10-12 15:30:00,32.16,32.27,32.09,32.18,28000.0,28.555,28.6527,28.4928,28.5728,28000.0
2011-10-12 15:35:00,32.17,32.38,32.12,32.33,35500.0,28.5639,28.7503,28.5195,28.7059,35500.0
2011-10-12 15:40:00,32.35,32.48,32.31,32.48,26600.0,28.7237,28.8391,28.6882,28.8391,26600.0
2011-10-12 15:45:00,32.48,32.5,32.13,32.17,68800.0,28.8391,28.8569,28.5284,28.5639,68800.0
2011-10-12 15:50:00,32.16,32.32,32.15,32.28,54500.0,28.555,28.6971,28.5461,28.6615,54500.0
2011-10-12 15:55:00,32.28,32.33,32.23,32.24,129800.0,28.6615,28.7059,28.6172,28.626,129800.0
2011-10-13 09:30:00,31.9,31.99,31.77,31.86,5500.0,28.3241,28.4041,28.2087,28.2886,5500.0
2011-10-13 09:35:00,31.88,31.88,31.72,31.88,1200.0,28.3064,28.3064,28.1643,28.3064,1200.0
2011-10-13 09:40:00,31.86,32.03,31.82,32.03,32300.0,28.2886,28.4396,28.2531,28.4396,32300.0
2011-10-13 09:45:00,31.96,32.08,31.95,31.98,15100.0,28.3774,28.484,28.3685,28.3952,15100.0
2011-10-13 09:50:00,31.95,31.96,31.76,31.82,2700.0,28.3685,28.3774,28.1998,28.2531,2700.0
2011-10-13 09:55:00,31.8,31.91,31.78,31.81,5000.0,28.2354,28.333,28.2176,28.2442,5000.0
2011-10-13 10:00:00,31.79,31.94,31.79,31.93,18100.0,28.2265,28.3597,28.2265,28.3508,18100.0
2011-10-13 10:05:00,31.91,31.97,31.89,31.97,10900.0,28.333,28.3863,28.3153,28.3863,10900.0
2011-10-13 10:10:00,31.98,32.16,31.98,32.13,9100.0,28.3952,28.555,28.3952,28.5284,9100.0
2011-10-13 10:15:00,32.09,32.11,31.95,31.96,2500.0,28.4928,28.5106,28.3685,28.3774,2500.0
2011-10-13 10:20:00,31.93,32.01,31.88,32.01,9200.0,28.3508,28.4218,28.3064,28.4218,9200.0
2011-10-13 10:25:00,32.01,32.1,32.01,32.1,3000.0,28.4218,28.5017,28.4218,28.5017,3000.0
2011-10-13 10:30:00,32.09,32.1,32.02,32.09,5900.0,28.4928,28.5017,28.4307,28.4928,5900.0
2011-10-13 10:35:00,32.09,32.12,32.07,32.09,12200.0,28.4928,28.5195,28.4751,28.4928,12200.0
2011-10-13 10:40:00,32.07,32.08,31.99,32.06,8500.0,28.4751,28.484,28.4041,28.4662,8500.0
2011-10-13 10:45:00,32.03,32.07,32.01,32.04,12500.0,28.4396,28.4751,28.4218,28.4484,12500.0
2011-10-13 10:50:00,32.01,32.09,31.98,32.07,7000.0,28.4218,28.4928,28.3952,28.4751,7000.0
2011-10-13 10:55:00,32.08,32.13,32.02,32.05,15300.0,28.484,28.5284,28.4307,28.4573,15300.0
2011-10-13 11:00:00,32.03,32.17,32.03,32.06,12200.0,28.4396,28.5639,28.4396,28.4662,12200.0
2011-10-13 11:05:00,32.07,32.07,31.91,31.91,2700.0,28.4751,28.4751,28.333,28.333,2700.0
2011-10-13 11:10:00,31.92,32.02,31.91,31.94,6600.0,28.3419,28.4307,28.333,28.3597,6600.0
2011-10-13 11:15:00,31.93,31.93,31.8,31.82,6400.0,28.3508,28.3508,28.2354,28.2531,6400.0
2011-10-13 11:20:00,31.81,31.95,31.81,31.93,3100.0,28.2442,28.3685,28.2442,28.3508,3100.0
2011-10-13 11:25:00,31.95,31.95,31.88,31.89,1500.0,28.3685,28.3685,28.3064,28.3153,1500.0
2011-10-13 11:30:00,31.87,31.97,31.85,31.96,4500.0,28.2975,28.3863,28.2797,28.3774,4500.0
2011-10-13 11:35:00,31.97,32.0,31.93,31.94,31400.0,28.3863,28.4129,28.3508,28.3597,31400.0
2011-10-13 11:40:00,31.97,31.99,31.94,31.97,1500.0,28.3863,28.4041,28.3597,28.3863,1500.0
2011-10-13 11:45:00,32.0,32.1,31.99,32.1,3400.0,28.4129,28.5017,28.4041,28.5017,3400.0
2011-10-13 11:50:00,32.08,32.12,32.04,32.04,1900.0,28.484,28.5195,28.4484,28.4484,1900.0
2011-10-13 11:55:00,32.02,32.04,31.97,31.97,2900.0,28.4307,28.4484,28.3863,28.3863,2900.0
2011-10-13 12:00:00,31.98,32.08,31.98,32.06,3600.0,28.3952,28.484,28.3952,28.4662,3600.0
2011-10-13 12:05:00,32.09,32.14,32.07,32.11,13100.0,28.4928,28.5372,28.4751,28.5106,13100.0
2011-10-13 12:10:00,32.11,32.11,32.02,32.05,3100.0,28.5106,28.5106,28.4307,28.4573,3100.0
2011-10-13 12:15:00,32.05,32.07,32.0,32.03,1900.0,28.4573,28.4751,28.4129,28.4396,1900.0
2011-10-13 12:20:00,32.03,32.05,31.98,31.99,2300.0,28.4396,28.4573,28.3952,28.4041,2300.0
2011-10-13 12:25:00,31.98,32.01,31.96,31.98,3300.0,28.3952,28.4218,28.3774,28.3952,3300.0
2011-10-13 12:30:00,31.98,31.99,31.91,31.95,5300.0,28.3952,28.4041,28.333,28.3685,5300.0
2011-10-13 12:35:00,31.94,31.98,31.91,31.98,3800.0,28.3597,28.3952,28.333,28.3952,3800.0
2011-10-13 12:40:00,31.96,31.98,31.94,31.98,7900.0,28.3774,28.3952,28.3597,28.3952,7900.0
2011-10-13 12:45:00,31.98,32.05,31.98,31.99,6700.0,28.3952,28.4573,28.3952,28.4041,6700.0
2011-10-13 12:50:00,31.98,32.03,31.98,32.02,4700.0,28.3952,28.4396,28.3952,28.4307,4700.0
2011-10-13 12:55:00,32.01,32.05,31.99,32.05,5600.0,28.4218,28.4573,28.4041,28.4573,5600.0
2011-10-13 13:00:00,32.03,32.05,32.0,32.0,2300.0,28.4396,28.4573,28.4129,28.4129,2300.0
2011-10-13 13:05:00,31.98,32.13,31.96,32.13,7600.0,28.3952,28.5284,28.3774,28.5284,7600.0
2011-10-13 13:10:00,32.13,32.3,32.1,32.25,8600.0,28.5284,28.6793,28.5017,28.6349,8600.0
2011-10-13 13:15:00,32.26,32.3,32.24,32.24,3400.0,28.6438,28.6793,28.626,28.626,3400.0
2011-10-13 13:20:00,32.25,32.25,32.22,32.23,5100.0,28.6349,28.6349,28.6083,28.6172,5100.0
2011-10-13 13:25:00,32.21,32.36,32.21,32.31,5100.0,28.5994,28.7326,28.5994,28.6882,5100.0
2011-10-13 13:30:00,32.3,32.32,32.29,32.29,4000.0,28.6793,28.6971,28.6704,28.6704,4000.0
2011-10-13 13:35:00,32.29,32.33,32.28,32.31,2900.0,28.6704,28.7059,28.6615,28.6882,2900.0
2011-10-13 13:40:00,32.3,32.36,32.28,32.36,4800.0,28.6793,28.7326,28.6615,28.7326,4800.0
2011-10-13 13:45:00,32.35,32.42,32.35,32.38,3100.0,28.7237,28.7859,28.7237,28.7503,3100.0
2011-10-13 13:50:00,32.38,32.39,32.34,32.36,7000.0,28.7503,28.7592,28.7148,28.7326,7000.0
2011-10-13 13:55:00,32.36,32.37,32.35,32.36,8500.0,28.7326,28.7415,28.7237,28.7326,8500.0
2011-10-13 14:00:00,32.35,32.36,32.32,32.35,11700.0,28.7237,28.7326,28.6971,28.7237,11700.0
2011-10-13 14:05:00,32.35,32.39,32.34,32.36,4700.0,28.7237,28.7592,28.7148,28.7326,4700.0
2011-10-13 14:10:00,32.37,32.37,32.34,32.35,6000.0,28.7415,28.7415,28.7148,28.7237,6000.0
2011-10-13 14:15:00,32.35,32.44,32.35,32.38,5800.0,28.7237,28.8036,28.7237,28.7503,5800.0
2011-10-13 14:20:00,32.38,32.47,32.37,32.38,7600.0,28.7503,28.8302,28.7415,28.7503,7600.0
2011-10-13 14:25:00,32.37,32.37,32.3,32.37,4200.0,28.7415,28.7415,28.6793,28.7415,4200.0
2011-10-13 14:30:00,32.37,32.4,32.31,32.36,9200.0,28.7415,28.7681,28.6882,28.7326,9200.0
2011-10-13 14:35:00,32.35,32.41,32.35,32.4,9400.0,28.7237,28.777,28.7237,28.7681,9400.0
2011-10-13 14:40:00,32.39,32.48,32.37,32.45,8500.0,28.7592,28.8391,28.7415,28.8125,8500.0
2011-10-13 14:45:00,32.43,32.62,32.42,32.59,12000.0,28.7947,28.9634,28.7859,28.9368,12000.0
2011-10-13 14:50:00,32.58,32.61,32.49,32.59,8200.0,28.9279,28.9546,28.848,28.9368,8200.0
2011-10-13 14:55:00,32.58,32.58,32.51,32.54,8300.0,28.9279,28.9279,28.8658,28.8924,8300.0
2011-10-13 15:00:00,32.52,32.57,32.52,32.54,6100.0,28.8746,28.919,28.8746,28.8924,6100.0
2011-10-13 15:05:00,32.55,32.65,32.55,32.59,8000.0,28.9013,28.9901,28.9013,28.9368,8000.0
2011-10-13 15:10:00,32.57,32.66,32.52,32.63,12600.0,28.919,28.9989,28.8746,28.9723,12600.0
2011-10-13 15:15:00,32.63,32.63,32.57,32.57,9600.0,28.9723,28.9723,28.919,28.919,9600.0
2011-10-13 15:20:00,32.57,32.6,32.4,32.4,12100.0,28.919,28.9457,28.7681,28.7681,12100.0
2011-10-13 15:25:00,32.4,32.45,32.38,32.41,12300.0,28.7681,28.8125,28.7503,28.777,12300.0
2011-10-13 15:30:00,32.4,32.49,32.3,32.36,24800.0,28.7681,28.848,28.6793,28.7326,24800.0
2011-10-13 15:35:00,32.38,32.45,32.32,32.33,10500.0,28.7503,28.8125,28.6971,28.7059,10500.0
2011-10-13 15:40:00,32.33,32.48,32.33,32.42,20700.0,28.7059,28.8391,28.7059,28.7859,20700.0
2011-10-13 15:45:00,32.4,32.53,32.36,32.45,21100.0,28.7681,28.8835,28.7326,28.8125,21100.0
2011-10-13 15:50:00,32.45,32.49,32.41,32.48,23100.0,28.8125,28.848,28.777,28.8391,23100.0
2011-10-13 15:55:00,32.49,32.54,32.43,32.48,43700.0,28.848,28.8924,28.7947,28.8391,43700.0
2011-10-14 09:30:00,32.83,32.99,32.76,32.78,7000.0,29.1499,29.292,29.0877,29.1055,7000.0
2011-10-14 09:35:00,32.76,32.8,32.65,32.79,5000.0,29.0877,29.1233,28.9901,29.1144,5000.0
2011-10-14 09:40:00,32.75,32.8,32.72,32.73,4100.0,29.0789,29.1233,29.0522,29.0611,4100.0
2011-10-14 09:45:00,32.65,32.79,32.63,32.63,5200.0,28.9901,29.1144,28.9723,28.9723,5200.0
2011-10-14 09:50:00,32.59,32.64,32.42,32.42,3700.0,28.9368,28.9812,28.7859,28.7859,3700.0
2011-10-14 09:55:00,32.49,32.62,32.47,32.62,5500.0,28.848,28.9634,28.8302,28.9634,5500.0
2011-10-14 10:00:00,32.61,32.61,32.54,32.54,2500.0,28.9546,28.9546,28.8924,28.8924,2500.0
2011-10-14 10:05:00,32.55,32.56,32.52,32.56,3400.0,28.9013,28.9102,28.8746,28.9102,3400.0
2011-10-14 10:10:00,32.57,32.57,32.51,32.52,3600.0,28.919,28.919,28.8658,28.8746,3600.0
2011-10-14 10:15:00,32.51,32.51,32.45,32.49,5200.0,28.8658,28.8658,28.8125,28.848,5200.0
2011-10-14 10:20:00,32.51,32.51,32.46,32.51,4000.0,28.8658,28.8658,28.8214,28.8658,4000.0
2011-10-14 10:25:00,32.52,32.55,32.51,32.53,13100.0,28.8746,28.9013,28.8658,28.8835,13100.0
2011-10-14 10:30:00,32.53,32.56,32.52,32.56,11700.0,28.8835,28.9102,28.8746,28.9102,11700.0
2011-10-14 10:35:00,32.53,32.6,32.51,32.57,2100.0,28.8835,28.9457,28.8658,28.919,2100.0
2011-10-14 10:40:00,32.56,32.63,32.54,32.63,5500.0,28.9102,28.9723,28.8924,28.9723,5500.0
2011-10-14 10:45:00,32.65,32.7,32.64,32.68,11000.0,28.9901,29.0345,28.9812,29.0167,11000.0
2011-10-14 10:50:00,32.67,32.76,32.67,32.73,3800.0,29.0078,29.0877,29.0078,29.0611,3800.0
2011-10-14 10:55:00,32.69,32.75,32.67,32.72,4800.0,29.0256,29.0789,29.0078,29.0522,4800.0
2011-10-14 11:00:00,32.73,32.73,32.66,32.68,2800.0,29.0611,29.0611,28.9989,29.0167,2800.0
2011-10-14 11:05:00,32.58,32.64,32.58,32.64,2300.0,28.9279,28.9812,28.9279,28.9812,2300.0
2011-10-14 11:10:00,32.65,32.71,32.65,32.67,5300.0,28.9901,29.0433,28.9901,29.0078,5300.0
2011-10-14 11:15:00,32.65,32.69,32.65,32.69,1700.0,28.9901,29.0256,28.9901,29.0256,1700.0
2011-10-14 11:20:00,32.68,32.68,32.61,32.65,6800.0,29.0167,29.0167,28.9546,28.9901,6800.0
2011-10-14 11:25:00,32.65,32.7,32.62,32.62,7300.0,28.9901,29.0345,28.9634,28.9634,7300.0
2011-10-14 11:30:00,32.65,32.66,32.61,32.66,2300.0,28.9901,28.9989,28.9546,28.9989,2300.0
2011-10-14 11:35:00,32.67,32.69,32.65,32.66,3900.0,29.0078,29.0256,28.9901,28.9989,3900.0
2011-10-14 11:40:00,32.66,32.68,32.62,32.68,2600.0,28.9989,29.0167,28.9634,29.0167,2600.0
2011-10-14 11:45:00,32.67,32.72,32.67,32.72,46400.0,29.0078,29.0522,29.0078,29.0522,46400.0
2011-10-14 11:50:00,32.67,32.68,32.66,32.66,600.0,29.0078,29.0167,28.9989,28.9989,600.0
2011-10-14 11:55:00,32.64,32.66,32.64,32.65,900.0,28.9812,28.9989,28.9812,28.9901,900.0
2011-10-14 12:00:00,32.62,32.62,32.53,32.57,23200.0,28.9634,28.9634,28.8835,28.919,23200.0
2011-10-14 12:05:00,32.56,32.57,32.52,32.56,4800.0,28.9102,28.919,28.8746,28.9102,4800.0
2011-10-14 12:10:00,32.55,32.57,32.53,32.55,8400.0,28.9013,28.919,28.8835,28.9013,8400.0
2011-10-14 12:15:00,32.56,32.57,32.55,32.57,3900.0,28.9102,28.919,28.9013,28.919,3900.0
2011-10-14 12:20:00,32.56,32.59,32.56,32.57,2000.0,28.9102,28.9368,28.9102,28.919,2000.0
2011-10-14 12:25:00,32.57,32.6,32.57,32.58,1300.0,28.919,28.9457,28.919,28.9279,1300.0
2011-10-14 12:30:00,32.57,32.59,32.56,32.58,2500.0,28.919,28.9368,28.9102,28.9279,2500.0
2011-10-14 12:35:00,32.58,32.59,32.58,32.58,1200.0,28.9279,28.9368,28.9279,28.9279,1200.0
2011-10-14 12:40:00,32.57,32.59,32.55,32.56,1500.0,28.919,28.9368,28.9013,28.9102,1500.0
2011-10-14 12:45:00,32.55,32.58,32.54,32.55,4000.0,28.9013,28.9279,28.8924,28.9013,4000.0
2011-10-14 12:50:00,32.55,32.57,32.53,32.56,5000.0,28.9013,28.919,28.8835,28.9102,5000.0
2011-10-14 12:55:00,32.56,32.57,32.55,32.55,1300.0,28.9102,28.919,28.9013,28.9013,1300.0
2011-10-14 13:00:00,32.53,32.56,32.51,32.54,2600.0,28.8835,28.9102,28.8658,28.8924,2600.0
2011-10-14 13:05:00,32.54,32.61,32.54,32.61,1600.0,28.8924,28.9546,28.8924,28.9546,1600.0
2011-10-14 13:10:00,32.59,32.6,32.59,32.59,1600.0,28.9368,28.9457,28.9368,28.9368,1600.0
2011-10-14 13:15:00,32.59,32.63,32.59,32.62,14000.0,28.9368,28.9723,28.9368,28.9634,14000.0
2011-10-14 13:20:00,32.61,32.63,32.61,32.63,1600.0,28.9546,28.9723,28.9546,28.9723,1600.0
2011-10-14 13:25:00,32.63,32.68,32.63,32.65,2400.0,28.9723,29.0167,28.9723,28.9901,2400.0
2011-10-14 13:30:00,32.67,32.67,32.63,32.63,2600.0,29.0078,29.0078,28.9723,28.9723,2600.0
2011-10-14 13:35:00,32.63,32.63,32.59,32.61,700.0,28.9723,28.9723,28.9368,28.9546,700.0
2011-10-14 13:40:00,32.62,32.64,32.62,32.64,900.0,28.9634,28.9812,28.9634,28.9812,900.0
2011-10-14 13:45:00,32.65,32.73,32.65,32.73,700.0,28.9901,29.0611,28.9901,29.0611,700.0
2011-10-14 13:50:00,32.72,32.72,32.68,32.72,2200.0,29.0522,29.0522,29.0167,29.0522,2200.0
2011-10-14 13:55:00,32.72,32.77,32.72,32.74,13000.0,29.0522,29.0966,29.0522,29.07,13000.0
2011-10-14 14:00:00,32.74,32.76,32.73,32.74,6100.0,29.07,29.0877,29.0611,29.07,6100.0
2011-10-14 14:05:00,32.74,32.76,32.72,32.75,2100.0,29.07,29.0877,29.0522,29.0789,2100.0
2011-10-14 14:10:00,32.74,32.75,32.72,32.73,2600.0,29.07,29.0789,29.0522,29.0611,2600.0
2011-10-14 14:15:00,32.74,32.74,32.71,32.71,2000.0,29.07,29.07,29.0433,29.0433,2000.0
2011-10-14 14:20:00,32.7,32.73,32.7,32.71,2500.0,29.0345,29.0611,29.0345,29.0433,2500.0
2011-10-14 14:25:00,32.72,32.75,32.71,32.73,3500.0,29.0522,29.0789,29.0433,29.0611,3500.0
2011-10-14 14:30:00,32.74,32.75,32.69,32.71,2200.0,29.07,29.0789,29.0256,29.0433,2200.0
2011-10-14 14:35:00,32.68,32.73,32.68,32.71,2800.0,29.0167,29.0611,29.0167,29.0433,2800.0
2011-10-14 14:40:00,32.69,32.7,32.67,32.67,1400.0,29.0256,29.0345,29.0078,29.0078,1400.0
2011-10-14 14:45:00,32.69,32.69,32.66,32.67,2300.0,29.0256,29.0256,28.9989,29.0078,2300.0
2011-10-14 14:50:00,32.68,32.7,32.68,32.69,2900.0,29.0167,29.0345,29.0167,29.0256,2900.0
2011-10-14 14:55:00,32.68,32.75,32.67,32.73,9500.0,29.0167,29.0789,29.0078,29.0611,9500.0
2011-10-14 15:00:00,32.75,32.75,32.7,32.74,6800.0,29.0789,29.0789,29.0345,29.07,6800.0
2011-10-14 15:05:00,32.74,32.76,32.72,32.72,2900.0,29.07,29.0877,29.0522,29.0522,2900.0
2011-10-14 15:10:00,32.74,32.76,32.73,32.75,2700.0,29.07,29.0877,29.0611,29.0789,2700.0
2011-10-14 15:15:00,32.75,32.8,32.72,32.78,4000.0,29.0789,29.1233,29.0522,29.1055,4000.0
2011-10-14 15:20:00,32.79,32.83,32.77,32.78,5600.0,29.1144,29.1499,29.0966,29.1055,5600.0
2011-10-14 15:25:00,32.79,32.82,32.77,32.79,4200.0,29.1144,29.141,29.0966,29.1144,4200.0
2011-10-14 15:30:00,32.79,32.93,32.79,32.9,6500.0,29.1144,29.2387,29.1144,29.212,6500.0
2011-10-14 15:35:00,32.92,32.92,32.75,32.75,12200.0,29.2298,29.2298,29.0789,29.0789,12200.0
2011-10-14 15:40:00,32.74,32.8,32.7,32.74,21500.0,29.07,29.1233,29.0345,29.07,21500.0
2011-10-14 15:45:00,32.72,32.8,32.65,32.7,21500.0,29.0522,29.1233,28.9901,29.0345,21500.0
2011-10-14 15:50:00,32.69,32.71,32.64,32.7,15700.0,29.0256,29.0433,28.9812,29.0345,15700.0
2011-10-14 15:55:00,32.73,32.86,32.69,32.86,78400.0,29.0611,29.1765,29.0256,29.1765,78400.0
2011-10-17 09:30:00,32.55,32.55,32.34,32.37,11200.0,28.9013,28.9013,28.7148,28.7415,11200.0
2011-10-17 09:35:00,32.3,32.47,32.25,32.46,4300.0,28.6793,28.8302,28.6349,28.8214,4300.0
2011-10-17 09:40:00,32.46,32.49,32.45,32.48,1500.0,28.8214,28.848,28.8125,28.8391,1500.0
2011-10-17 09:45:00,32.5,32.53,32.44,32.44,1900.0,28.8569,28.8835,28.8036,28.8036,1900.0
2011-10-17 09:50:00,32.43,32.54,32.34,32.34,3000.0,28.7947,28.8924,28.7148,28.7148,3000.0
2011-10-17 09:55:00,32.29,32.37,32.27,32.27,2200.0,28.6704,28.7415,28.6527,28.6527,2200.0
2011-10-17 10:00:00,32.27,32.34,32.2,32.34,8300.0,28.6527,28.7148,28.5905,28.7148,8300.0
2011-10-17 10:05:00,32.3,32.31,32.23,32.31,3500.0,28.6793,28.6882,28.6172,28.6882,3500.0
2011-10-17 10:10:00,32.31,32.38,32.29,32.3,3300.0,28.6882,28.7503,28.6704,28.6793,3300.0
2011-10-17 10:15:00,32.26,32.26,32.2,32.21,2100.0,28.6438,28.6438,28.5905,28.5994,2100.0
2011-10-17 10:20:00,32.17,32.21,32.17,32.19,4400.0,28.5639,28.5994,28.5639,28.5816,4400.0
2011-10-17 10:25:00,32.19,32.28,32.18,32.23,6200.0,28.5816,28.6615,28.5728,28.6172,6200.0
2011-10-17 10:30:00,32.22,32.31,32.21,32.29,4900.0,28.6083,28.6882,28.5994,28.6704,4900.0
2011-10-17 10:35:00,32.3,32.38,32.3,32.36,7600.0,28.6793,28.7503,28.6793,28.7326,7600.0
2011-10-17 10:40:00,32.36,32.46,32.34,32.37,17500.0,28.7326,28.8214,28.7148,28.7415,17500.0
2011-10-17 10:45:00,32.35,32.4,32.33,32.35,6800.0,28.7237,28.7681,28.7059,28.7237,6800.0
2011-10-17 10:50:00,32.34,32.34,32.29,32.3,4200.0,28.7148,28.7148,28.6704,28.6793,4200.0
2011-10-17 10:55:00,32.31,32.32,32.24,32.24,2100.0,28.6882,28.6971,28.626,28.626,2100.0
2011-10-17 11:00:00,32.24,32.26,32.2,32.22,2600.0,28.626,28.6438,28.5905,28.6083,2600.0
2011-10-17 11:05:00,32.22,32.27,32.22,32.25,4100.0,28.6083,28.6527,28.6083,28.6349,4100.0
2011-10-17 11:10:00,32.25,32.25,32.13,32.13,8800.0,28.6349,28.6349,28.5284,28.5284,8800.0
2011-10-17 11:15:00,32.12,32.14,32.02,32.02,9600.0,28.5195,28.5372,28.4307,28.4307,9600.0
2011-10-17 11:20:00,32.04,32.05,32.0,32.05,7400.0,28.4484,28.4573,28.4129,28.4573,7400.0
2011-10-17 11:25:00,32.04,32.04,31.97,31.99,7500.0,28.4484,28.4484,28.3863,28.4041,7500.0
2011-10-17 11:30:00,31.98,32.02,31.96,32.01,16900.0,28.3952,28.4307,28.3774,28.4218,16900.0
2011-10-17 11:35:00,32.02,32.03,31.97,32.0,3700.0,28.4307,28.4396,28.3863,28.4129,3700.0
2011-10-17 11:40:00,32.0,32.03,31.97,31.97,6700.0,28.4129,28.4396,28.3863,28.3863,6700.0
2011-10-17 11:45:00,31.97,31.98,31.85,31.86,3100.0,28.3863,28.3952,28.2797,28.2886,3100.0
2011-10-17 11:50:00,31.89,31.89,31.83,31.83,5200.0,28.3153,28.3153,28.262,28.262,5200.0
2011-10-17 11:55:00,31.82,31.9,31.79,31.83,7000.0,28.2531,28.3241,28.2265,28.262,7000.0
2011-10-17 12:00:00,31.8,31.84,31.74,31.84,8300.0,28.2354,28.2709,28.1821,28.2709,8300.0
2011-10-17 12:05:00,31.85,31.92,31.81,31.92,16000.0,28.2797,28.3419,28.2442,28.3419,16000.0
2011-10-17 12:10:00,31.87,31.88,31.81,31.87,5700.0,28.2975,28.3064,28.2442,28.2975,5700.0
2011-10-17 12:15:00,31.85,31.92,31.85,31.89,6200.0,28.2797,28.3419,28.2797,28.3153,6200.0
2011-10-17 12:20:00,31.92,31.94,31.9,31.92,6700.0,28.3419,28.3597,28.3241,28.3419,6700.0
2011-10-17 12:25:00,31.91,31.96,31.89,31.95,6400.0,28.333,28.3774,28.3153,28.3685,6400.0
2011-10-17 12:30:00,31.92,31.92,31.87,31.9,2700.0,28.3419,28.3419,28.2975,28.3241,2700.0
2011-10-17 12:35:00,31.91,31.92,31.87,31.88,3200.0,28.333,28.3419,28.2975,28.3064,3200.0
2011-10-17 12:40:00,31.88,31.9,31.86,31.86,4100.0,28.3064,28.3241,28.2886,28.2886,4100.0
2011-10-17 12:45:00,31.89,31.89,31.71,31.71,5500.0,28.3153,28.3153,28.1554,28.1554,5500.0
2011-10-17 12:50:00,31.72,31.8,31.72,31.77,3500.0,28.1643,28.2354,28.1643,28.2087,3500.0
2011-10-17 12:55:00,31.79,31.84,31.78,31.84,5400.0,28.2265,28.2709,28.2176,28.2709,5400.0
2011-10-17 13:00:00,31.83,31.92,31.82,31.89,11800.0,28.262,28.3419,28.2531,28.3153,11800.0
2011-10-17 13:05:00,31.88,31.92,31.88,31.89,3000.0,28.3064,28.3419,28.3064,28.3153,3000.0
2011-10-17 13:10:00,31.9,31.91,31.84,31.88,25000.0,28.3241,28.333,28.2709,28.3064,25000.0
2011-10-17 13:15:00,31.84,31.87,31.81,31.86,5000.0,28.2709,28.2975,28.2442,28.2886,5000.0
2011-10-17 13:20:00,31.86,31.88,31.84,31.85,4400.0,28.2886,28.3064,28.2709,28.2797,4400.0
2011-10-17 13:25:00,31.86,31.87,31.82,31.82,2200.0,28.2886,28.2975,28.2531,28.2531,2200.0
2011-10-17 13:30:00,31.8,31.81,31.77,31.81,1700.0,28.2354,28.2442,28.2087,28.2442,1700.0
2011-10-17 13:35:00,31.8,31.8,31.68,31.77,1800.0,28.2354,28.2354,28.1288,28.2087,1800.0
2011-10-17 13:40:00,31.79,31.87,31.79,31.82,1600.0,28.2265,28.2975,28.2265,28.2531,1600.0
2011-10-17 13:45:00,31.81,31.86,31.78,31.83,1800.0,28.2442,28.2886,28.2176,28.262,1800.0
2011-10-17 13:50:00,31.83,31.86,31.83,31.83,2000.0,28.262,28.2886,28.262,28.262,2000.0
2011-10-17 13:55:00,31.83,31.87,31.81,31.85,2100.0,28.262,28.2975,28.2442,28.2797,2100.0
2011-10-17 14:00:00,31.85,31.85,31.75,31.82,4600.0,28.2797,28.2797,28.191,28.2531,4600.0
2011-10-17 14:05:00,31.82,31.82,31.65,31.65,6200.0,28.2531,28.2531,28.1022,28.1022,6200.0
2011-10-17 14:10:00,31.65,31.7,31.65,31.69,3900.0,28.1022,28.1466,28.1022,28.1377,3900.0
2011-10-17 14:15:00,31.7,31.7,31.65,31.67,3500.0,28.1466,28.1466,28.1022,28.1199,3500.0
2011-10-17 14:20:00,31.67,31.68,31.64,31.65,1800.0,28.1199,28.1288,28.0933,28.1022,1800.0
2011-10-17 14:25:00,31.66,31.7,31.65,31.7,1100.0,28.111,28.1466,28.1022,28.1466,1100.0
2011-10-17 14:30:00,31.68,31.68,31.55,31.61,2500.0,28.1288,28.1288,28.0134,28.0666,2500.0
2011-10-17 14:35:00,31.6,31.6,31.56,31.6,1700.0,28.0578,28.0578,28.0223,28.0578,1700.0
2011-10-17 14:40:00,31.62,31.66,31.62,31.62,2300.0,28.0755,28.111,28.0755,28.0755,2300.0
2011-10-17 14:45:00,31.68,31.69,31.63,31.69,1700.0,28.1288,28.1377,28.0844,28.1377,1700.0
2011-10-17 14:50:00,31.69,31.69,31.66,31.69,2200.0,28.1377,28.1377,28.111,28.1377,2200.0
2011-10-17 14:55:00,31.71,31.76,31.7,31.75,1800.0,28.1554,28.1998,28.1466,28.191,1800.0
2011-10-17 15:00:00,31.74,31.84,31.74,31.84,2000.0,28.1821,28.2709,28.1821,28.2709,2000.0
2011-10-17 15:05:00,31.85,31.85,31.75,31.78,3900.0,28.2797,28.2797,28.191,28.2176,3900.0
2011-10-17 15:10:00,31.78,31.9,31.78,31.84,4300.0,28.2176,28.3241,28.2176,28.2709,4300.0
2011-10-17 15:15:00,31.84,31.85,31.78,31.78,4700.0,28.2709,28.2797,28.2176,28.2176,4700.0
2011-10-17 15:20:00,31.77,31.78,31.73,31.75,4100.0,28.2087,28.2176,28.1732,28.191,4100.0
2011-10-17 15:25:00,31.73,31.76,31.68,31.69,5400.0,28.1732,28.1998,28.1288,28.1377,5400.0
2011-10-17 15:30:00,31.71,31.79,31.64,31.66,9700.0,28.1554,28.2265,28.0933,28.111,9700.0
2011-10-17 15:35:00,31.65,31.66,31.48,31.5,17200.0,28.1022,28.111,27.9512,27.969,17200.0
2011-10-17 15:40:00,31.47,31.73,31.47,31.73,11100.0,27.9423,28.1732,27.9423,28.1732,11100.0
2011-10-17 15:45:00,31.73,31.75,31.5,31.57,28200.0,28.1732,28.191,27.969,28.0311,28200.0
2011-10-17 15:50:00,31.58,31.64,31.45,31.52,32800.0,28.04,28.0933,27.9246,27.9867,32800.0
2011-10-17 15:55:00,31.52,31.58,31.4,31.46,75700.0,27.9867,28.04,27.8802,27.9335,75700.0
2011-10-18 09:30:00,31.57,31.57,31.41,31.51,3300.0,28.0311,28.0311,27.8891,27.9779,3300.0
2011-10-18 09:35:00,31.54,31.67,31.52,31.62,3000.0,28.0045,28.1199,27.9867,28.0755,3000.0
2011-10-18 09:40:00,31.65,31.67,31.58,31.61,1800.0,28.1022,28.1199,28.04,28.0666,1800.0
2011-10-18 09:45:00,31.61,31.61,31.26,31.29,5700.0,28.0666,28.0666,27.7559,27.7825,5700.0
2011-10-18 09:50:00,31.32,31.32,31.05,31.06,6800.0,27.8092,27.8092,27.5694,27.5783,6800.0
2011-10-18 09:55:00,31.11,31.11,30.93,30.93,16900.0,27.6227,27.6227,27.4629,27.4629,16900.0
2011-10-18 10:00:00,30.97,30.98,30.87,30.89,12800.0,27.4984,27.5073,27.4096,27.4274,12800.0
2011-10-18 10:05:00,30.87,31.12,30.87,31.1,5700.0,27.4096,27.6316,27.4096,27.6138,5700.0
2011-10-18 10:10:00,31.11,31.2,31.06,31.14,4000.0,27.6227,27.7026,27.5783,27.6493,4000.0
2011-10-18 10:15:00,31.15,31.2,31.04,31.07,1900.0,27.6582,27.7026,27.5605,27.5872,1900.0
2011-10-18 10:20:00,31.07,31.27,31.07,31.24,3400.0,27.5872,27.7648,27.5872,27.7381,3400.0
2011-10-18 10:25:00,31.21,31.43,31.21,31.43,3500.0,27.7115,27.9068,27.7115,27.9068,3500.0
2011-10-18 10:30:00,31.44,31.45,31.34,31.41,1200.0,27.9157,27.9246,27.8269,27.8891,1200.0
2011-10-18 10:35:00,31.42,31.43,31.33,31.4,1700.0,27.8979,27.9068,27.818,27.8802,1700.0
2011-10-18 10:40:00,31.42,31.55,31.39,31.51,2800.0,27.8979,28.0134,27.8713,27.9779,2800.0
2011-10-18 10:45:00,31.51,31.54,31.51,31.51,1000.0,27.9779,28.0045,27.9779,27.9779,1000.0
2011-10-18 10:50:00,31.53,31.6,31.53,31.54,2400.0,27.9956,28.0578,27.9956,28.0045,2400.0
2011-10-18 10:55:00,31.5,31.57,31.49,31.56,2500.0,27.969,28.0311,27.9601,28.0223,2500.0
2011-10-18 11:00:00,31.56,31.56,31.46,31.53,1800.0,28.0223,28.0223,27.9335,27.9956,1800.0
2011-10-18 11:05:00,31.51,31.53,31.47,31.52,2500.0,27.9779,27.9956,27.9423,27.9867,2500.0
2011-10-18 11:10:00,31.52,31.53,31.45,31.48,2000.0,27.9867,27.9956,27.9246,27.9512,2000.0
2011-10-18 11:15:00,31.48,31.48,31.38,31.4,1600.0,27.9512,27.9512,27.8624,27.8802,1600.0
2011-10-18 11:20:00,31.4,31.44,31.34,31.39,2600.0,27.8802,27.9157,27.8269,27.8713,2600.0
2011-10-18 11:25:00,31.37,31.37,31.33,31.35,700.0,27.8536,27.8536,27.818,27.8358,700.0
2011-10-18 11:30:00,31.36,31.38,31.36,31.37,800.0,27.8447,27.8624,27.8447,27.8536,800.0
2011-10-18 11:35:00,31.47,31.63,31.47,31.63,1100.0,27.9423,28.0844,27.9423,28.0844,1100.0
2011-10-18 11:40:00,31.57,31.67,31.57,31.66,3000.0,28.0311,28.1199,28.0311,28.111,3000.0
2011-10-18 11:45:00,31.66,31.66,31.58,31.58,2700.0,28.111,28.111,28.04,28.04,2700.0
2011-10-18 11:50:00,31.61,31.68,31.59,31.62,4800.0,28.0666,28.1288,28.0489,28.0755,4800.0
2011-10-18 11:55:00,31.61,31.61,31.57,31.57,1200.0,28.0666,28.0666,28.0311,28.0311,1200.0
2011-10-18 12:00:00,31.58,31.61,31.58,31.58,2500.0,28.04,28.0666,28.04,28.04,2500.0
2011-10-18 12:05:00,31.6,31.6,31.52,31.54,1600.0,28.0578,28.0578,27.9867,28.0045,1600.0
2011-10-18 12:10:00,31.54,31.54,31.48,31.49,2100.0,28.0045,28.0045,27.9512,27.9601,2100.0
2011-10-18 12:15:00,31.51,31.51,31.46,31.46,1500.0,27.9779,27.9779,27.9335,27.9335,1500.0
2011-10-18 12:20:00,31.45,31.48,31.44,31.48,2200.0,27.9246,27.9512,27.9157,27.9512,2200.0
2011-10-18 12:25:00,31.47,31.47,31.4,31.4,1900.0,27.9423,27.9423,27.8802,27.8802,1900.0
2011-10-18 12:30:00,31.42,31.42,31.36,31.37,2300.0,27.8979,27.8979,27.8447,27.8536,2300.0
2011-10-18 12:35:00,31.37,31.48,31.37,31.48,1600.0,27.8536,27.9512,27.8536,27.9512,1600.0
2011-10-18 12:40:00,31.49,31.59,31.49,31.55,2800.0,27.9601,28.0489,27.9601,28.0134,2800.0
2011-10-18 12:45:00,31.55,31.61,31.55,31.6,1900.0,28.0134,28.0666,28.0134,28.0578,1900.0
2011-10-18 12:50:00,31.6,31.6,31.55,31.56,1600.0,28.0578,28.0578,28.0134,28.0223,1600.0
2011-10-18 12:55:00,31.57,31.57,31.41,31.47,27000.0,28.0311,28.0311,27.8891,27.9423,27000.0
2011-10-18 13:00:00,31.48,31.57,31.48,31.55,1900.0,27.9512,28.0311,27.9512,28.0134,1900.0
2011-10-18 13:05:00,31.55,31.56,31.55,31.55,2400.0,28.0134,28.0223,28.0134,28.0134,2400.0
2011-10-18 13:10:00,31.57,31.59,31.54,31.54,3900.0,28.0311,28.0489,28.0045,28.0045,3900.0
2011-10-18 13:15:00,31.51,31.52,31.48,31.48,1600.0,27.9779,27.9867,27.9512,27.9512,1600.0
2011-10-18 13:20:00,31.49,31.49,31.43,31.43,2700.0,27.9601,27.9601,27.9068,27.9068,2700.0
2011-10-18 13:25:00,31.45,31.54,31.43,31.53,2400.0,27.9246,28.0045,27.9068,27.9956,2400.0
2011-10-18 13:30:00,31.55,31.56,31.53,31.55,1000.0,28.0134,28.0223,27.9956,28.0134,1000.0
2011-10-18 13:35:00,31.55,31.57,31.55,31.56,1200.0,28.0134,28.0311,28.0134,28.0223,1200.0
2011-10-18 13:40:00,31.56,31.56,31.47,31.52,2900.0,28.0223,28.0223,27.9423,27.9867,2900.0
2011-10-18 13:45:00,31.53,31.54,31.46,31.5,1300.0,27.9956,28.0045,27.9335,27.969,1300.0
2011-10-18 13:50:00,31.52,31.63,31.52,31.62,2000.0,27.9867,28.0844,27.9867,28.0755,2000.0
2011-10-18 13:55:00,31.61,31.61,31.56,31.6,1600.0,28.0666,28.0666,28.0223,28.0578,1600.0
2011-10-18 14:00:00,31.58,31.64,31.58,31.63,2000.0,28.04,28.0933,28.04,28.0844,2000.0
2011-10-18 14:05:00,31.64,31.65,31.63,31.63,1200.0,28.0933,28.1022,28.0844,28.0844,1200.0
2011-10-18 14:10:00,31.65,31.71,31.65,31.71,1900.0,28.1022,28.1554,28.1022,28.1554,1900.0
2011-10-18 14:15:00,31.7,31.71,31.64,31.66,2500.0,28.1466,28.1554,28.0933,28.111,2500.0
2011-10-18 14:20:00,31.67,31.69,31.64,31.65,4300.0,28.1199,28.1377,28.0933,28.1022,4300.0
2011-10-18 14:25:00,31.66,31.67,31.61,31.65,3800.0,28.111,28.1199,28.0666,28.1022,3800.0
2011-10-18 14:30:00,31.67,31.78,31.67,31.77,5700.0,28.1199,28.2176,28.1199,28.2087,5700.0
2011-10-18 14:35:00,31.76,31.78,31.66,31.68,6000.0,28.1998,28.2176,28.111,28.1288,6000.0
2011-10-18 14:40:00,31.66,31.69,31.6,31.6,4100.0,28.111,28.1377,28.0578,28.0578,4100.0
2011-10-18 14:45:00,31.63,31.72,31.63,31.68,4500.0,28.0844,28.1643,28.0844,28.1288,4500.0
2011-10-18 14:50:00,31.69,31.73,31.64,31.64,5900.0,28.1377,28.1732,28.0933,28.0933,5900.0
2011-10-18 14:55:00,31.64,31.72,31.59,31.72,4000.0,28.0933,28.1643,28.0489,28.1643,4000.0
2011-10-18 15:00:00,31.72,31.93,31.72,31.9,4000.0,28.1643,28.3508,28.1643,28.3241,4000.0
2011-10-18 15:05:00,31.91,32.05,31.9,32.02,4300.0,28.333,28.4573,28.3241,28.4307,4300.0
2011-10-18 15:10:00,32.04,32.27,32.03,32.09,7200.0,28.4484,28.6527,28.4396,28.4928,7200.0
2011-10-18 15:15:00,32.1,32.2,32.05,32.09,21800.0,28.5017,28.5905,28.4573,28.4928,21800.0
2011-10-18 15:20:00,32.09,32.21,32.05,32.07,17200.0,28.4928,28.5994,28.4573,28.4751,17200.0
2011-10-18 15:25:00,32.06,32.17,32.0,32.03,16800.0,28.4662,28.5639,28.4129,28.4396,16800.0
2011-10-18 15:30:00,32.04,32.07,31.95,31.99,12300.0,28.4484,28.4751,28.3685,28.4041,12300.0
2011-10-18 15:35:00,31.98,32.19,31.98,32.1,27500.0,28.3952,28.5816,28.3952,28.5017,27500.0
2011-10-18 15:40:00,32.1,32.26,32.03,32.24,22700.0,28.5017,28.6438,28.4396,28.626,22700.0
2011-10-18 15:45:00,32.25,32.32,32.23,32.31,20900.0,28.6349,28.6971,28.6172,28.6882,20900.0
2011-10-18 15:50:00,32.32,32.44,32.29,32.42,23900.0,28.6971,28.8036,28.6704,28.7859,23900.0
2011-10-18 15:55:00,32.42,32.44,32.21,32.28,89900.0,28.7859,28.8036,28.5994,28.6615,89900.0
2011-10-19 09:30:00,32.11,32.11,32.02,32.02,4800.0,28.5106,28.5106,28.4307,28.4307,4800.0
2011-10-19 09:35:00,32.03,32.34,32.03,32.34,1700.0,28.4396,28.7148,28.4396,28.7148,1700.0
2011-10-19 09:40:00,32.36,32.36,32.12,32.12,2000.0,28.7326,28.7326,28.5195,28.5195,2000.0
2011-10-19 09:45:00,32.2,32.2,32.05,32.05,4900.0,28.5905,28.5905,28.4573,28.4573,4900.0
2011-10-19 09:50:00,32.04,32.1,32.0,32.0,3700.0,28.4484,28.5017,28.4129,28.4129,3700.0
2011-10-19 09:55:00,31.99,32.08,31.96,32.08,3200.0,28.4041,28.484,28.3774,28.484,3200.0
2011-10-19 10:00:00,32.1,32.13,31.93,31.94,4100.0,28.5017,28.5284,28.3508,28.3597,4100.0
2011-10-19 10:05:00,32.04,32.04,31.99,32.02,900.0,28.4484,28.4484,28.4041,28.4307,900.0
2011-10-19 10:10:00,32.09,32.12,32.06,32.11,1500.0,28.4928,28.5195,28.4662,28.5106,1500.0
2011-10-19 10:15:00,32.1,32.18,32.06,32.14,2000.0,28.5017,28.5728,28.4662,28.5372,2000.0
2011-10-19 10:20:00,32.16,32.16,32.07,32.15,2300.0,28.555,28.555,28.4751,28.5461,2300.0
2011-10-19 10:25:00,32.16,32.28,32.16,32.28,3000.0,28.555,28.6615,28.555,28.6615,3000.0
2011-10-19 10:30:00,32.26,32.3,32.18,32.18,1900.0,28.6438,28.6793,28.5728,28.5728,1900.0
2011-10-19 10:35:00,32.21,32.21,32.15,32.15,900.0,28.5994,28.5994,28.5461,28.5461,900.0
2011-10-19 10:40:00,32.19,32.21,32.15,32.15,2800.0,28.5816,28.5994,28.5461,28.5461,2800.0
2011-10-19 10:45:00,32.12,32.2,32.12,32.15,2600.0,28.5195,28.5905,28.5195,28.5461,2600.0
2011-10-19 10:50:00,32.19,32.21,32.15,32.17,1000.0,28.5816,28.5994,28.5461,28.5639,1000.0
2011-10-19 10:55:00,32.18,32.18,32.12,32.12,1500.0,28.5728,28.5728,28.5195,28.5195,1500.0
2011-10-19 11:00:00,32.11,32.13,32.08,32.11,1600.0,28.5106,28.5284,28.484,28.5106,1600.0
2011-10-19 11:05:00,32.08,32.14,32.08,32.14,1600.0,28.484,28.5372,28.484,28.5372,1600.0
2011-10-19 11:10:00,32.14,32.17,32.07,32.1,5300.0,28.5372,28.5639,28.4751,28.5017,5300.0
2011-10-19 11:15:00,32.14,32.15,32.09,32.09,1200.0,28.5372,28.5461,28.4928,28.4928,1200.0
2011-10-19 11:20:00,32.07,32.15,32.07,32.15,2600.0,28.4751,28.5461,28.4751,28.5461,2600.0
2011-10-19 11:25:00,32.17,32.21,32.17,32.21,2300.0,28.5639,28.5994,28.5639,28.5994,2300.0
2011-10-19 11:30:00,32.2,32.32,32.2,32.24,3300.0,28.5905,28.6971,28.5905,28.626,3300.0
2011-10-19 11:35:00,32.24,32.25,32.23,32.23,1200.0,28.626,28.6349,28.6172,28.6172,1200.0
2011-10-19 11:40:00,32.24,32.26,32.19,32.25,2900.0,28.626,28.6438,28.5816,28.6349,2900.0
2011-10-19 11:45:00,32.25,32.25,32.17,32.2,4200.0,28.6349,28.6349,28.5639,28.5905,4200.0
2011-10-19 11:50:00,32.21,32.24,32.15,32.21,3500.0,28.5994,28.626,28.5461,28.5994,3500.0
2011-10-19 11:55:00,32.18,32.18,32.11,32.11,7600.0,28.5728,28.5728,28.5106,28.5106,7600.0
2011-10-19 12:00:00,32.12,32.12,32.09,32.11,2000.0,28.5195,28.5195,28.4928,28.5106,2000.0
2011-10-19 12:05:00,32.11,32.12,32.03,32.03,1300.0,28.5106,28.5195,28.4396,28.4396,1300.0
2011-10-19 12:10:00,32.04,32.12,32.03,32.12,3000.0,28.4484,28.5195,28.4396,28.5195,3000.0
2011-10-19 12:15:00,32.13,32.2,32.13,32.2,3200.0,28.5284,28.5905,28.5284,28.5905,3200.0
2011-10-19 12:20:00,32.2,32.33,32.19,32.33,3000.0,28.5905,28.7059,28.5816,28.7059,3000.0
2011-10-19 12:25:00,32.28,32.28,32.25,32.25,2200.0,28.6615,28.6615,28.6349,28.6349,2200.0
2011-10-19 12:30:00,32.25,32.27,32.14,32.14,4700.0,28.6349,28.6527,28.5372,28.5372,4700.0
2011-10-19 12:35:00,32.14,32.23,32.14,32.23,5600.0,28.5372,28.6172,28.5372,28.6172,5600.0
2011-10-19 12:40:00,32.2,32.2,32.15,32.15,4000.0,28.5905,28.5905,28.5461,28.5461,4000.0
2011-10-19 12:45:00,32.13,32.15,32.11,32.14,3000.0,28.5284,28.5461,28.5106,28.5372,3000.0
2011-10-19 12:50:00,32.13,32.25,32.13,32.24,6200.0,28.5284,28.6349,28.5284,28.626,6200.0
2011-10-19 12:55:00,32.21,32.22,32.17,32.17,3800.0,28.5994,28.6083,28.5639,28.5639,3800.0
2011-10-19 13:00:00,32.16,32.21,32.15,32.2,11900.0,28.555,28.5994,28.5461,28.5905,11900.0
2011-10-19 13:05:00,32.19,32.19,32.14,32.15,4800.0,28.5816,28.5816,28.5372,28.5461,4800.0
2011-10-19 13:10:00,32.15,32.2,32.12,32.16,4800.0,28.5461,28.5905,28.5195,28.555,4800.0
2011-10-19 13:15:00,32.16,32.19,32.12,32.12,5000.0,28.555,28.5816,28.5195,28.5195,5000.0
2011-10-19 13:20:00,32.14,32.15,32.14,32.15,4200.0,28.5372,28.5461,28.5372,28.5461,4200.0
2011-10-19 13:25:00,32.14,32.17,32.11,32.14,3200.0,28.5372,28.5639,28.5106,28.5372,3200.0
2011-10-19 13:30:00,32.12,32.13,32.09,32.1,2600.0,28.5195,28.5284,28.4928,28.5017,2600.0
2011-10-19 13:35:00,32.11,32.12,32.01,32.01,2800.0,28.5106,28.5195,28.4218,28.4218,2800.0
2011-10-19 13:40:00,32.06,32.09,32.01,32.04,2600.0,28.4662,28.4928,28.4218,28.4484,2600.0
2011-10-19 13:45:00,32.05,32.1,32.02,32.1,3200.0,28.4573,28.5017,28.4307,28.5017,3200.0
2011-10-19 13:50:00,32.08,32.15,32.08,32.12,2900.0,28.484,28.5461,28.484,28.5195,2900.0
2011-10-19 13:55:00,32.12,32.12,32.09,32.11,3600.0,28.5195,28.5195,28.4928,28.5106,3600.0
2011-10-19 14:00:00,32.13,32.14,32.08,32.11,4100.0,28.5284,28.5372,28.484,28.5106,4100.0
2011-10-19 14:05:00,32.11,32.11,31.91,31.91,6500.0,28.5106,28.5106,28.333,28.333,6500.0
2011-10-19 14:10:00,31.92,31.96,31.9,31.9,2800.0,28.3419,28.3774,28.3241,28.3241,2800.0
2011-10-19 14:15:00,31.9,32.04,31.89,31.93,10300.0,28.3241,28.4484,28.3153,28.3508,10300.0
2011-10-19 14:20:00,31.93,31.98,31.89,31.9,7000.0,28.3508,28.3952,28.3153,28.3241,7000.0
2011-10-19 14:25:00,31.92,31.92,31.86,31.91,9900.0,28.3419,28.3419,28.2886,28.333,9900.0
2011-10-19 14:30:00,31.9,31.93,31.88,31.91,11300.0,28.3241,28.3508,28.3064,28.333,11300.0
2011-10-19 14:35:00,31.92,31.99,31.92,31.97,4200.0,28.3419,28.4041,28.3419,28.3863,4200.0
2011-10-19 14:40:00,31.96,31.97,31.88,31.92,7000.0,28.3774,28.3863,28.3064,28.3419,7000.0
2011-10-19 14:45:00,31.97,32.08,31.96,32.06,8100.0,28.3863,28.484,28.3774,28.4662,8100.0
2011-10-19 14:50:00,32.02,32.04,31.94,31.95,5700.0,28.4307,28.4484,28.3597,28.3685,5700.0
2011-10-19 14:55:00,31.95,31.96,31.9,31.92,5600.0,28.3685,28.3774,28.3241,28.3419,5600.0
2011-10-19 15:00:00,31.91,31.93,31.88,31.9,7300.0,28.333,28.3508,28.3064,28.3241,7300.0
2011-10-19 15:05:00,31.91,32.03,31.87,31.95,8400.0,28.333,28.4396,28.2975,28.3685,8400.0
2011-10-19 15:10:00,31.94,31.97,31.89,31.94,8300.0,28.3597,28.3863,28.3153,28.3597,8300.0
2011-10-19 15:15:00,31.96,32.01,31.95,31.96,7700.0,28.3774,28.4218,28.3685,28.3774,7700.0
2011-10-19 15:20:00,31.96,31.98,31.92,31.94,6200.0,28.3774,28.3952,28.3419,28.3597,6200.0
2011-10-19 15:25:00,31.96,31.98,31.87,31.9,9500.0,28.3774,28.3952,28.2975,28.3241,9500.0
2011-10-19 15:30:00,31.86,31.97,31.84,31.97,10700.0,28.2886,28.3863,28.2709,28.3863,10700.0
2011-10-19 15:35:00,31.95,31.95,31.85,31.87,9100.0,28.3685,28.3685,28.2797,28.2975,9100.0
2011-10-19 15:40:00,31.89,31.97,31.81,31.86,21300.0,28.3153,28.3863,28.2442,28.2886,21300.0
2011-10-19 15:45:00,31.87,31.98,31.79,31.95,22800.0,28.2975,28.3952,28.2265,28.3685,22800.0
2011-10-19 15:50:00,31.93,31.94,31.83,31.86,23100.0,28.3508,28.3597,28.262,28.2886,23100.0
2011-10-19 15:55:00,31.9,31.9,31.76,31.8,46200.0,28.3241,28.3241,28.1998,28.2354,46200.0
2011-10-20 09:30:00,31.69,31.76,31.57,31.6,6100.0,28.1377,28.1998,28.0311,28.0578,6100.0
2011-10-20 09:35:00,31.7,31.7,31.45,31.47,3900.0,28.1466,28.1466,27.9246,27.9423,3900.0
2011-10-20 09:40:00,31.54,31.65,31.44,31.65,3900.0,28.0045,28.1022,27.9157,28.1022,3900.0
2011-10-20 09:45:00,31.73,31.78,31.72,31.74,1700.0,28.1732,28.2176,28.1643,28.1821,1700.0
2011-10-20 09:50:00,31.7,31.7,31.53,31.53,2100.0,28.1466,28.1466,27.9956,27.9956,2100.0
2011-10-20 09:55:00,31.51,31.51,31.44,31.5,1000.0,27.9779,27.9779,27.9157,27.969,1000.0
2011-10-20 10:00:00,31.57,31.74,31.56,31.59,3800.0,28.0311,28.1821,28.0223,28.0489,3800.0
2011-10-20 10:05:00,31.61,31.69,31.56,31.64,2100.0,28.0666,28.1377,28.0223,28.0933,2100.0
2011-10-20 10:10:00,31.67,31.82,31.67,31.82,2400.0,28.1199,28.2531,28.1199,28.2531,2400.0
2011-10-20 10:15:00,31.84,31.85,31.78,31.78,1800.0,28.2709,28.2797,28.2176,28.2176,1800.0
2011-10-20 10:20:00,31.82,31.82,31.66,31.66,1200.0,28.2531,28.2531,28.111,28.111,1200.0
2011-10-20 10:25:00,31.67,31.68,31.63,31.68,1900.0,28.1199,28.1288,28.0844,28.1288,1900.0
2011-10-20 10:30:00,31.71,31.76,31.67,31.72,1400.0,28.1554,28.1998,28.1199,28.1643,1400.0
2011-10-20 10:35:00,31.71,31.81,31.71,31.78,26900.0,28.1554,28.2442,28.1554,28.2176,26900.0
2011-10-20 10:40:00,31.81,31.89,31.78,31.83,5300.0,28.2442,28.3153,28.2176,28.262,5300.0
2011-10-20 10:45:00,31.83,31.86,31.78,31.83,3000.0,28.262,28.2886,28.2176,28.262,3000.0
2011-10-20 10:50:00,31.82,31.84,31.76,31.81,2300.0,28.2531,28.2709,28.1998,28.2442,2300.0
2011-10-20 10:55:00,31.79,31.79,31.63,31.65,3400.0,28.2265,28.2265,28.0844,28.1022,3400.0
2011-10-20 11:00:00,31.59,31.59,31.45,31.47,3600.0,28.0489,28.0489,27.9246,27.9423,3600.0
2011-10-20 11:05:00,31.46,31.57,31.41,31.57,3700.0,27.9335,28.0311,27.8891,28.0311,3700.0
2011-10-20 11:10:00,31.57,31.57,31.46,31.46,1500.0,28.0311,28.0311,27.9335,27.9335,1500.0
2011-10-20 11:15:00,31.44,31.45,31.38,31.38,1800.0,27.9157,27.9246,27.8624,27.8624,1800.0
2011-10-20 11:20:00,31.4,31.47,31.39,31.44,2300.0,27.8802,27.9423,27.8713,27.9157,2300.0
2011-10-20 11:25:00,31.44,31.58,31.44,31.55,1300.0,27.9157,28.04,27.9157,28.0134,1300.0
2011-10-20 11:30:00,31.56,31.56,31.46,31.48,1600.0,28.0223,28.0223,27.9335,27.9512,1600.0
2011-10-20 11:35:00,31.54,31.71,31.54,31.6,3400.0,28.0045,28.1554,28.0045,28.0578,3400.0
2011-10-20 11:40:00,31.6,31.62,31.6,31.6,700.0,28.0578,28.0755,28.0578,28.0578,700.0
2011-10-20 11:45:00,31.57,31.64,31.54,31.54,1600.0,28.0311,28.0933,28.0045,28.0045,1600.0
2011-10-20 11:50:00,31.57,31.58,31.55,31.55,1000.0,28.0311,28.04,28.0134,28.0134,1000.0
2011-10-20 11:55:00,31.5,31.5,31.42,31.42,2000.0,27.969,27.969,27.8979,27.8979,2000.0
2011-10-20 12:00:00,31.44,31.47,31.42,31.42,1100.0,27.9157,27.9423,27.8979,27.8979,1100.0
2011-10-20 12:05:00,31.42,31.43,31.38,31.38,1300.0,27.8979,27.9068,27.8624,27.8624,1300.0
2011-10-20 12:10:00,31.31,31.31,31.24,31.27,2800.0,27.8003,27.8003,27.7381,27.7648,2800.0
2011-10-20 12:15:00,31.27,31.31,31.22,31.22,1200.0,27.7648,27.8003,27.7204,27.7204,1200.0
2011-10-20 12:20:00,31.3,31.34,31.3,31.34,1500.0,27.7914,27.8269,27.7914,27.8269,1500.0
2011-10-20 12:25:00,31.33,31.37,31.29,31.37,1600.0,27.818,27.8536,27.7825,27.8536,1600.0
2011-10-20 12:30:00,31.39,31.52,31.39,31.52,2300.0,27.8713,27.9867,27.8713,27.9867,2300.0
2011-10-20 12:35:00,31.53,31.53,31.45,31.51,1600.0,27.9956,27.9956,27.9246,27.9779,1600.0
2011-10-20 12:40:00,31.51,31.52,31.47,31.47,1900.0,27.9779,27.9867,27.9423,27.9423,1900.0
2011-10-20 12:45:00,31.49,31.52,31.46,31.47,1500.0,27.9601,27.9867,27.9335,27.9423,1500.0
2011-10-20 12:50:00,31.46,31.48,31.41,31.44,4300.0,27.9335,27.9512,27.8891,27.9157,4300.0
2011-10-20 12:55:00,31.45,31.66,31.45,31.64,2300.0,27.9246,28.111,27.9246,28.0933,2300.0
2011-10-20 13:00:00,31.64,31.64,31.63,31.63,700.0,28.0933,28.0933,28.0844,28.0844,700.0
2011-10-20 13:05:00,31.59,31.69,31.58,31.63,2400.0,28.0489,28.1377,28.04,28.0844,2400.0
2011-10-20 13:10:00,31.67,31.8,31.67,31.75,5400.0,28.1199,28.2354,28.1199,28.191,5400.0
2011-10-20 13:15:00,31.75,31.91,31.75,31.91,14100.0,28.191,28.333,28.191,28.333,14100.0
2011-10-20 13:20:00,31.93,32.01,31.89,31.97,4000.0,28.3508,28.4218,28.3153,28.3863,4000.0
2011-10-20 13:25:00,31.97,32.11,31.97,32.03,8100.0,28.3863,28.5106,28.3863,28.4396,8100.0
2011-10-20 13:30:00,32.03,32.1,31.95,31.95,5400.0,28.4396,28.5017,28.3685,28.3685,5400.0
2011-10-20 13:35:00,31.93,32.05,31.91,31.94,9100.0,28.3508,28.4573,28.333,28.3597,9100.0
2011-10-20 13:40:00,31.93,31.95,31.87,31.92,15200.0,28.3508,28.3685,28.2975,28.3419,15200.0
2011-10-20 13:45:00,31.9,32.07,31.89,32.07,10400.0,28.3241,28.4751,28.3153,28.4751,10400.0
2011-10-20 13:50:00,32.08,32.12,31.96,32.03,3300.0,28.484,28.5195,28.3774,28.4396,3300.0
2011-10-20 13:55:00,32.05,32.06,31.97,31.97,2800.0,28.4573,28.4662,28.3863,28.3863,2800.0
2011-10-20 14:00:00,31.95,32.02,31.86,31.86,4200.0,28.3685,28.4307,28.2886,28.2886,4200.0
2011-10-20 14:05:00,31.86,31.89,31.75,31.75,11500.0,28.2886,28.3153,28.191,28.191,11500.0
2011-10-20 14:10:00,31.74,31.76,31.68,31.72,6700.0,28.1821,28.1998,28.1288,28.1643,6700.0
2011-10-20 14:15:00,31.74,31.83,31.74,31.81,6700.0,28.1821,28.262,28.1821,28.2442,6700.0
2011-10-20 14:20:00,31.76,31.9,31.76,31.9,3000.0,28.1998,28.3241,28.1998,28.3241,3000.0
2011-10-20 14:25:00,31.91,31.95,31.86,31.91,2100.0,28.333,28.3685,28.2886,28.333,2100.0
2011-10-20 14:30:00,31.93,31.93,31.85,31.88,3100.0,28.3508,28.3508,28.2797,28.3064,3100.0
2011-10-20 14:35:00,31.91,32.04,31.86,32.03,2400.0,28.333,28.4484,28.2886,28.4396,2400.0
2011-10-20 14:40:00,32.02,32.03,31.96,31.97,4200.0,28.4307,28.4396,28.3774,28.3863,4200.0
2011-10-20 14:45:00,31.97,32.06,31.97,32.05,2700.0,28.3863,28.4662,28.3863,28.4573,2700.0
2011-10-20 14:50:00,32.08,32.2,32.06,32.14,7200.0,28.484,28.5905,28.4662,28.5372,7200.0
2011-10-20 14:55:00,32.16,32.18,32.08,32.13,5400.0,28.555,28.5728,28.484,28.5284,5400.0
2011-10-20 15:00:00,32.13,32.14,32.06,32.08,5900.0,28.5284,28.5372,28.4662,28.484,5900.0
2011-10-20 15:05:00,32.06,32.07,31.93,32.01,5000.0,28.4662,28.4751,28.3508,28.4218,5000.0
2011-10-20 15:10:00,32.02,32.04,31.92,31.96,5000.0,28.4307,28.4484,28.3419,28.3774,5000.0
2011-10-20 15:15:00,31.95,31.99,31.89,31.96,4000.0,28.3685,28.4041,28.3153,28.3774,4000.0
2011-10-20 15:20:00,31.97,31.98,31.86,31.87,5600.0,28.3863,28.3952,28.2886,28.2975,5600.0
2011-10-20 15:25:00,31.87,31.88,31.72,31.78,3500.0,28.2975,28.3064,28.1643,28.2176,3500.0
2011-10-20 15:30:00,31.77,31.83,31.73,31.83,7400.0,28.2087,28.262,28.1732,28.262,7400.0
2011-10-20 15:35:00,31.82,31.82,31.68,31.73,12000.0,28.2531,28.2531,28.1288,28.1732,12000.0
2011-10-20 15:40:00,31.74,31.9,31.74,31.89,8000.0,28.1821,28.3241,28.1821,28.3153,8000.0
2011-10-20 15:45:00,31.85,31.9,31.81,31.88,13300.0,28.2797,28.3241,28.2442,28.3064,13300.0
2011-10-20 15:50:00,31.85,31.95,31.81,31.89,14000.0,28.2797,28.3685,28.2442,28.3153,14000.0
2011-10-20 15:55:00,31.9,32.01,31.85,31.98,50000.0,28.3241,28.4218,28.2797,28.3952,50000.0
2011-10-21 09:30:00,32.27,32.38,31.95,31.98,7200.0,28.6527,28.7503,28.3685,28.3952,7200.0
2011-10-21 09:35:00,31.92,32.19,31.92,32.06,4200.0,28.3419,28.5816,28.3419,28.4662,4200.0
2011-10-21 09:40:00,32.09,32.14,32.03,32.04,1800.0,28.4928,28.5372,28.4396,28.4484,1800.0
2011-10-21 09:45:00,32.05,32.25,32.05,32.25,1400.0,28.4573,28.6349,28.4573,28.6349,1400.0
2011-10-21 09:50:00,32.22,32.25,32.22,32.25,2100.0,28.6083,28.6349,28.6083,28.6349,2100.0
2011-10-21 09:55:00,32.25,32.33,32.25,32.26,2100.0,28.6349,28.7059,28.6349,28.6438,2100.0
2011-10-21 10:00:00,32.28,32.28,32.19,32.21,4000.0,28.6615,28.6615,28.5816,28.5994,4000.0
2011-10-21 10:05:00,32.21,32.22,32.19,32.22,4100.0,28.5994,28.6083,28.5816,28.6083,4100.0
2011-10-21 10:10:00,32.23,32.23,32.19,32.19,9200.0,28.6172,28.6172,28.5816,28.5816,9200.0
2011-10-21 10:15:00,32.2,32.23,32.17,32.19,26000.0,28.5905,28.6172,28.5639,28.5816,26000.0
2011-10-21 10:20:00,32.19,32.27,32.19,32.24,5700.0,28.5816,28.6527,28.5816,28.626,5700.0
2011-10-21 10:25:00,32.25,32.31,32.25,32.29,4000.0,28.6349,28.6882,28.6349,28.6704,4000.0
2011-10-21 10:30:00,32.3,32.36,32.25,32.28,4900.0,28.6793,28.7326,28.6349,28.6615,4900.0
2011-10-21 10:35:00,32.27,32.35,32.26,32.28,2600.0,28.6527,28.7237,28.6438,28.6615,2600.0
2011-10-21 10:40:00,32.28,32.3,32.24,32.27,2500.0,28.6615,28.6793,28.626,28.6527,2500.0
2011-10-21 10:45:00,32.29,32.3,32.26,32.29,2400.0,28.6704,28.6793,28.6438,28.6704,2400.0
2011-10-21 10:50:00,32.27,32.28,32.23,32.23,1300.0,28.6527,28.6615,28.6172,28.6172,1300.0
2011-10-21 10:55:00,32.24,32.32,32.24,32.32,2000.0,28.626,28.6971,28.626,28.6971,2000.0
2011-10-21 11:00:00,32.3,32.36,32.3,32.35,3800.0,28.6793,28.7326,28.6793,28.7237,3800.0
2011-10-21 11:05:00,32.34,32.36,32.31,32.33,5300.0,28.7148,28.7326,28.6882,28.7059,5300.0
2011-10-21 11:10:00,32.33,32.39,32.33,32.39,4300.0,28.7059,28.7592,28.7059,28.7592,4300.0
2011-10-21 11:15:00,32.39,32.53,32.39,32.51,7100.0,28.7592,28.8835,28.7592,28.8658,7100.0
2011-10-21 11:20:00,32.53,32.59,32.5,32.58,2900.0,28.8835,28.9368,28.8569,28.9279,2900.0
2011-10-21 11:25:00,32.59,32.61,32.59,32.59,2700.0,28.9368,28.9546,28.9368,28.9368,2700.0
2011-10-21 11:30:00,32.6,32.64,32.6,32.62,1800.0,28.9457,28.9812,28.9457,28.9634,1800.0
2011-10-21 11:35:00,32.62,32.65,32.62,32.64,1400.0,28.9634,28.9901,28.9634,28.9812,1400.0
2011-10-21 11:40:00,32.65,32.71,32.65,32.69,2900.0,28.9901,29.0433,28.9901,29.0256,2900.0
2011-10-21 11:45:00,32.66,32.67,32.66,32.67,300.0,28.9989,29.0078,28.9989,29.0078,300.0
2011-10-21 11:50:00,32.67,32.68,32.57,32.63,9600.0,29.0078,29.0167,28.919,28.9723,9600.0
2011-10-21 11:55:00,32.64,32.64,32.59,32.59,1000.0,28.9812,28.9812,28.9368,28.9368,1000.0
2011-10-21 12:00:00,32.57,32.59,32.57,32.59,600.0,28.919,28.9368,28.919,28.9368,600.0
2011-10-21 12:05:00,32.62,32.65,32.62,32.62,3500.0,28.9634,28.9901,28.9634,28.9634,3500.0
2011-10-21 12:10:00,32.62,32.7,32.62,32.7,3600.0,28.9634,29.0345,28.9634,29.0345,3600.0
2011-10-21 12:15:00,32.7,32.72,32.62,32.62,4900.0,29.0345,29.0522,28.9634,28.9634,4900.0
2011-10-21 12:20:00,32.61,32.61,32.6,32.6,300.0,28.9546,28.9546,28.9457,28.9457,300.0
2011-10-21 12:25:00,32.63,32.63,32.58,32.61,2100.0,28.9723,28.9723,28.9279,28.9546,2100.0
2011-10-21 12:30:00,32.62,32.64,32.62,32.63,900.0,28.9634,28.9812,28.9634,28.9723,900.0
2011-10-21 12:35:00,32.64,32.64,32.56,32.56,3400.0,28.9812,28.9812,28.9102,28.9102,3400.0
2011-10-21 12:40:00,32.54,32.62,32.54,32.58,3000.0,28.8924,28.9634,28.8924,28.9279,3000.0
2011-10-21 12:45:00,32.57,32.58,32.5,32.54,1200.0,28.919,28.9279,28.8569,28.8924,1200.0
2011-10-21 12:50:00,32.51,32.53,32.5,32.53,2200.0,28.8658,28.8835,28.8569,28.8835,2200.0
2011-10-21 12:55:00,32.51,32.52,32.49,32.5,1400.0,28.8658,28.8746,28.848,28.8569,1400.0
2011-10-21 13:00:00,32.48,32.48,32.32,32.35,6700.0,28.8391,28.8391,28.6971,28.7237,6700.0
2011-10-21 13:05:00,32.36,32.37,32.35,32.35,2100.0,28.7326,28.7415,28.7237,28.7237,2100.0
2011-10-21 13:10:00,32.34,32.34,32.23,32.29,3000.0,28.7148,28.7148,28.6172,28.6704,3000.0
2011-10-21 13:15:00,32.28,32.29,32.25,32.25,4300.0,28.6615,28.6704,28.6349,28.6349,4300.0
2011-10-21 13:20:00,32.25,32.26,32.22,32.22,5700.0,28.6349,28.6438,28.6083,28.6083,5700.0
2011-10-21 13:25:00,32.23,32.23,32.14,32.2,2600.0,28.6172,28.6172,28.5372,28.5905,2600.0
2011-10-21 13:30:00,32.2,32.23,32.13,32.23,3200.0,28.5905,28.6172,28.5284,28.6172,3200.0
2011-10-21 13:35:00,32.22,32.25,32.2,32.24,3300.0,28.6083,28.6349,28.5905,28.626,3300.0
2011-10-21 13:40:00,32.23,32.26,32.15,32.21,5900.0,28.6172,28.6438,28.5461,28.5994,5900.0
2011-10-21 13:45:00,32.2,32.21,32.16,32.2,3600.0,28.5905,28.5994,28.555,28.5905,3600.0
2011-10-21 13:50:00,32.2,32.2,32.18,32.18,4600.0,28.5905,28.5905,28.5728,28.5728,4600.0
2011-10-21 13:55:00,32.18,32.18,32.13,32.14,1900.0,28.5728,28.5728,28.5284,28.5372,1900.0
2011-10-21 14:00:00,32.15,32.3,32.15,32.3,11300.0,28.5461,28.6793,28.5461,28.6793,11300.0
2011-10-21 14:05:00,32.32,32.36,32.31,32.31,4900.0,28.6971,28.7326,28.6882,28.6882,4900.0
2011-10-21 14:10:00,32.3,32.3,32.25,32.25,12600.0,28.6793,28.6793,28.6349,28.6349,12600.0
2011-10-21 14:15:00,32.26,32.26,32.2,32.2,5300.0,28.6438,28.6438,28.5905,28.5905,5300.0
2011-10-21 14:20:00,32.21,32.28,32.21,32.27,9400.0,28.5994,28.6615,28.5994,28.6527,9400.0
2011-10-21 14:25:00,32.28,32.29,32.24,32.29,4700.0,28.6615,28.6704,28.626,28.6704,4700.0
2011-10-21 14:30:00,32.28,32.33,32.25,32.27,9200.0,28.6615,28.7059,28.6349,28.6527,9200.0
2011-10-21 14:35:00,32.29,32.37,32.28,32.37,5200.0,28.6704,28.7415,28.6615,28.7415,5200.0
2011-10-21 14:40:00,32.36,32.46,32.36,32.41,6900.0,28.7326,28.8214,28.7326,28.777,6900.0
2011-10-21 14:45:00,32.41,32.45,32.38,32.38,2200.0,28.777,28.8125,28.7503,28.7503,2200.0
2011-10-21 14:50:00,32.38,32.46,32.38,32.43,4800.0,28.7503,28.8214,28.7503,28.7947,4800.0
2011-10-21 14:55:00,32.44,32.47,32.42,32.47,2700.0,28.8036,28.8302,28.7859,28.8302,2700.0
2011-10-21 15:00:00,32.45,32.55,32.45,32.52,3200.0,28.8125,28.9013,28.8125,28.8746,3200.0
2011-10-21 15:05:00,32.51,32.57,32.51,32.52,2800.0,28.8658,28.919,28.8658,28.8746,2800.0
2011-10-21 15:10:00,32.53,32.53,32.49,32.5,2600.0,28.8835,28.8835,28.848,28.8569,2600.0
2011-10-21 15:15:00,32.51,32.52,32.47,32.47,4600.0,28.8658,28.8746,28.8302,28.8302,4600.0
2011-10-21 15:20:00,32.48,32.52,32.47,32.47,5000.0,28.8391,28.8746,28.8302,28.8302,5000.0
2011-10-21 15:25:00,32.5,32.5,32.45,32.45,3000.0,28.8569,28.8569,28.8125,28.8125,3000.0
2011-10-21 15:30:00,32.45,32.53,32.44,32.47,6700.0,28.8125,28.8835,28.8036,28.8302,6700.0
2011-10-21 15:35:00,32.47,32.49,32.42,32.45,7300.0,28.8302,28.848,28.7859,28.8125,7300.0
2011-10-21 15:40:00,32.42,32.48,32.38,32.4,7900.0,28.7859,28.8391,28.7503,28.7681,7900.0
2011-10-21 15:45:00,32.4,32.47,32.39,32.46,14300.0,28.7681,28.8302,28.7592,28.8214,14300.0
2011-10-21 15:50:00,32.46,32.6,32.43,32.56,11200.0,28.8214,28.9457,28.7947,28.9102,11200.0
2011-10-21 15:55:00,32.55,32.66,32.5,32.58,54100.0,28.9013,28.9989,28.8569,28.9279,54100.0
2011-10-24 09:30:00,32.72,32.83,32.64,32.83,1600.0,29.0522,29.1499,28.9812,29.1499,1600.0
2011-10-24 09:35:00,32.79,32.87,32.79,32.81,500.0,29.1144,29.1854,29.1144,29.1321,500.0
2011-10-24 09:40:00,32.89,32.9,32.82,32.89,1600.0,29.2032,29.212,29.141,29.2032,1600.0
2011-10-24 09:45:00,32.89,32.95,32.81,32.93,1700.0,29.2032,29.2564,29.1321,29.2387,1700.0
2011-10-24 09:50:00,32.96,33.0,32.91,32.97,5100.0,29.2653,29.3008,29.2209,29.2742,5100.0
2011-10-24 09:55:00,32.94,32.99,32.89,32.99,1800.0,29.2476,29.292,29.2032,29.292,1800.0
2011-10-24 10:00:00,32.99,33.0,32.92,32.94,3600.0,29.292,29.3008,29.2298,29.2476,3600.0
2011-10-24 10:05:00,32.96,33.01,32.95,32.99,4400.0,29.2653,29.3097,29.2564,29.292,4400.0
2011-10-24 10:10:00,32.98,33.05,32.93,33.0,8100.0,29.2831,29.3452,29.2387,29.3008,8100.0
2011-10-24 10:15:00,33.0,33.03,32.98,33.01,4500.0,29.3008,29.3275,29.2831,29.3097,4500.0
2011-10-24 10:20:00,33.02,33.02,32.94,32.97,3000.0,29.3186,29.3186,29.2476,29.2742,3000.0
2011-10-24 10:25:00,32.97,33.07,32.97,33.04,2200.0,29.2742,29.363,29.2742,29.3364,2200.0
2011-10-24 10:30:00,33.04,33.07,33.01,33.04,7200.0,29.3364,29.363,29.3097,29.3364,7200.0
2011-10-24 10:35:00,33.08,33.1,33.01,33.02,2500.0,29.3719,29.3896,29.3097,29.3186,2500.0
2011-10-24 10:40:00,33.03,33.05,33.0,33.03,3100.0,29.3275,29.3452,29.3008,29.3275,3100.0
2011-10-24 10:45:00,33.04,33.09,33.03,33.06,2600.0,29.3364,29.3807,29.3275,29.3541,2600.0
2011-10-24 10:50:00,33.1,33.1,33.1,33.1,800.0,29.3896,29.3896,29.3896,29.3896,800.0
2011-10-24 10:55:00,33.12,33.12,32.96,33.04,15400.0,29.4074,29.4074,29.2653,29.3364,15400.0
2011-10-24 11:00:00,33.07,33.11,33.07,33.11,1300.0,29.363,29.3985,29.363,29.3985,1300.0
2011-10-24 11:05:00,33.12,33.16,33.09,33.09,3000.0,29.4074,29.4429,29.3807,29.3807,3000.0
2011-10-24 11:10:00,33.1,33.11,33.08,33.09,2400.0,29.3896,29.3985,29.3719,29.3807,2400.0
2011-10-24 11:15:00,33.14,33.26,33.14,33.24,8800.0,29.4251,29.5317,29.4251,29.5139,8800.0
2011-10-24 11:20:00,33.27,33.33,33.26,33.33,1500.0,29.5406,29.5938,29.5317,29.5938,1500.0
2011-10-24 11:25:00,33.35,33.39,33.35,33.39,1500.0,29.6116,29.6471,29.6116,29.6471,1500.0
2011-10-24 11:30:00,33.4,33.46,33.38,33.46,4100.0,29.656,29.7093,29.6382,29.7093,4100.0
2011-10-24 11:35:00,33.5,33.5,33.43,33.43,2700.0,29.7448,29.7448,29.6826,29.6826,2700.0
2011-10-24 11:40:00,33.42,33.44,33.4,33.43,2600.0,29.6738,29.6915,29.656,29.6826,2600.0
2011-10-24 11:45:00,33.44,33.5,33.44,33.47,10800.0,29.6915,29.7448,29.6915,29.7182,10800.0
2011-10-24 11:50:00,33.48,33.5,33.46,33.46,3600.0,29.727,29.7448,29.7093,29.7093,3600.0
2011-10-24 11:55:00,33.49,33.5,33.46,33.49,2000.0,29.7359,29.7448,29.7093,29.7359,2000.0
2011-10-24 12:00:00,33.5,33.5,33.45,33.47,5300.0,29.7448,29.7448,29.7004,29.7182,5300.0
2011-10-24 12:05:00,33.47,33.5,33.46,33.49,2700.0,29.7182,29.7448,29.7093,29.7359,2700.0
2011-10-24 12:10:00,33.5,33.5,33.47,33.5,3900.0,29.7448,29.7448,29.7182,29.7448,3900.0
2011-10-24 12:15:00,33.48,33.5,33.48,33.5,4900.0,29.727,29.7448,29.727,29.7448,4900.0
2011-10-24 12:20:00,33.5,33.5,33.48,33.5,700.0,29.7448,29.7448,29.727,29.7448,700.0
2011-10-24 12:25:00,33.5,33.5,33.49,33.5,1800.0,29.7448,29.7448,29.7359,29.7448,1800.0
2011-10-24 12:30:00,33.49,33.5,33.42,33.43,6700.0,29.7359,29.7448,29.6738,29.6826,6700.0
2011-10-24 12:35:00,33.44,33.44,33.35,33.4,4100.0,29.6915,29.6915,29.6116,29.656,4100.0
2011-10-24 12:40:00,33.4,33.41,33.39,33.4,2400.0,29.656,29.6649,29.6471,29.656,2400.0
2011-10-24 12:45:00,33.41,33.42,33.31,33.36,3900.0,29.6649,29.6738,29.5761,29.6205,3900.0
2011-10-24 12:50:00,33.36,33.39,33.32,33.33,2500.0,29.6205,29.6471,29.585,29.5938,2500.0
2011-10-24 12:55:00,33.33,33.38,33.33,33.34,2300.0,29.5938,29.6382,29.5938,29.6027,2300.0
2011-10-24 13:00:00,33.34,33.39,33.32,33.32,3000.0,29.6027,29.6471,29.585,29.585,3000.0
2011-10-24 13:05:00,33.32,33.37,33.3,33.3,3700.0,29.585,29.6294,29.5672,29.5672,3700.0
2011-10-24 13:10:00,33.3,33.37,33.3,33.34,3200.0,29.5672,29.6294,29.5672,29.6027,3200.0
2011-10-24 13:15:00,33.34,33.36,33.3,33.3,5500.0,29.6027,29.6205,29.5672,29.5672,5500.0
2011-10-24 13:20:00,33.3,33.36,33.26,33.34,6000.0,29.5672,29.6205,29.5317,29.6027,6000.0
2011-10-24 13:25:00,33.34,33.34,33.28,33.31,5600.0,29.6027,29.6027,29.5494,29.5761,5600.0
2011-10-24 13:30:00,33.32,33.36,33.29,33.33,1200.0,29.585,29.6205,29.5583,29.5938,1200.0
2011-10-24 13:35:00,33.34,33.36,33.33,33.35,1600.0,29.6027,29.6205,29.5938,29.6116,1600.0
2011-10-24 13:40:00,33.35,33.35,33.33,33.34,3700.0,29.6116,29.6116,29.5938,29.6027,3700.0
2011-10-24 13:45:00,33.33,33.35,33.32,33.33,14100.0,29.5938,29.6116,29.585,29.5938,14100.0
2011-10-24 13:50:00,33.32,33.35,33.32,33.34,4100.0,29.585,29.6116,29.585,29.6027,4100.0
2011-10-24 13:55:00,33.33,33.35,33.32,33.32,4700.0,29.5938,29.6116,29.585,29.585,4700.0
2011-10-24 14:00:00,33.35,33.35,33.32,33.33,3700.0,29.6116,29.6116,29.585,29.5938,3700.0
2011-10-24 14:05:00,33.33,33.33,33.3,33.32,2700.0,29.5938,29.5938,29.5672,29.585,2700.0
2011-10-24 14:10:00,33.31,33.33,33.26,33.26,4000.0,29.5761,29.5938,29.5317,29.5317,4000.0
2011-10-24 14:15:00,33.28,33.29,33.21,33.22,3800.0,29.5494,29.5583,29.4873,29.4962,3800.0
2011-10-24 14:20:00,33.22,33.25,33.2,33.21,6500.0,29.4962,29.5228,29.4784,29.4873,6500.0
2011-10-24 14:25:00,33.22,33.29,33.22,33.28,5500.0,29.4962,29.5583,29.4962,29.5494,5500.0
2011-10-24 14:30:00,33.27,33.3,33.26,33.27,3900.0,29.5406,29.5672,29.5317,29.5406,3900.0
2011-10-24 14:35:00,33.29,33.31,33.28,33.3,5600.0,29.5583,29.5761,29.5494,29.5672,5600.0
2011-10-24 14:40:00,33.32,33.34,33.26,33.3,7000.0,29.585,29.6027,29.5317,29.5672,7000.0
2011-10-24 14:45:00,33.3,33.32,33.27,33.31,4300.0,29.5672,29.585,29.5406,29.5761,4300.0
2011-10-24 14:50:00,33.31,33.35,33.3,33.34,4400.0,29.5761,29.6116,29.5672,29.6027,4400.0
2011-10-24 14:55:00,33.33,33.37,33.32,33.35,6200.0,29.5938,29.6294,29.585,29.6116,6200.0
2011-10-24 15:00:00,33.34,33.4,33.34,33.36,8200.0,29.6027,29.656,29.6027,29.6205,8200.0
2011-10-24 15:05:00,33.34,33.36,33.32,33.36,6100.0,29.6027,29.6205,29.585,29.6205,6100.0
2011-10-24 15:10:00,33.34,33.34,33.28,33.31,7400.0,29.6027,29.6027,29.5494,29.5761,7400.0
2011-10-24 15:15:00,33.28,33.3,33.24,33.29,6700.0,29.5494,29.5672,29.5139,29.5583,6700.0
2011-10-24 15:20:00,33.29,33.3,33.26,33.27,7300.0,29.5583,29.5672,29.5317,29.5406,7300.0
2011-10-24 15:25:00,33.25,33.3,33.18,33.2,7700.0,29.5228,29.5672,29.4607,29.4784,7700.0
2011-10-24 15:30:00,33.18,33.26,33.18,33.2,16400.0,29.4607,29.5317,29.4607,29.4784,16400.0
2011-10-24 15:35:00,33.19,33.26,33.19,33.24,10600.0,29.4695,29.5317,29.4695,29.5139,10600.0
2011-10-24 15:40:00,33.23,33.3,33.22,33.3,11100.0,29.5051,29.5672,29.4962,29.5672,11100.0
2011-10-24 15:45:00,33.27,33.29,33.22,33.26,20100.0,29.5406,29.5583,29.4962,29.5317,20100.0
2011-10-24 15:50:00,33.25,33.32,33.17,33.29,22900.0,29.5228,29.585,29.4518,29.5583,22900.0
2011-10-24 15:55:00,33.28,33.42,33.28,33.4,40900.0,29.5494,29.6738,29.5494,29.656,40900.0
2011-10-25 09:30:00,33.15,33.17,33.04,33.04,1800.0,29.434,29.4518,29.3364,29.3364,1800.0
2011-10-25 09:35:00,32.97,33.01,32.74,32.82,4500.0,29.2742,29.3097,29.07,29.141,4500.0
2011-10-25 09:40:00,32.73,32.9,32.73,32.78,2300.0,29.0611,29.212,29.0611,29.1055,2300.0
2011-10-25 09:45:00,32.8,32.89,32.76,32.88,1700.0,29.1233,29.2032,29.0877,29.1943,1700.0
2011-10-25 09:50:00,32.89,32.99,32.84,32.98,1900.0,29.2032,29.292,29.1588,29.2831,1900.0
2011-10-25 09:55:00,32.97,33.0,32.9,32.9,400.0,29.2742,29.3008,29.212,29.212,400.0
2011-10-25 10:00:00,32.9,32.94,32.81,32.86,5400.0,29.212,29.2476,29.1321,29.1765,5400.0
2011-10-25 10:05:00,32.88,32.93,32.81,32.86,6000.0,29.1943,29.2387,29.1321,29.1765,6000.0
2011-10-25 10:10:00,32.92,32.96,32.91,32.91,1600.0,29.2298,29.2653,29.2209,29.2209,1600.0
2011-10-25 10:15:00,32.94,33.05,32.93,33.05,1200.0,29.2476,29.3452,29.2387,29.3452,1200.0
2011-10-25 10:20:00,33.09,33.17,33.09,33.12,400.0,29.3807,29.4518,29.3807,29.4074,400.0
2011-10-25 10:25:00,33.08,33.2,33.08,33.2,600.0,29.3719,29.4784,29.3719,29.4784,600.0
2011-10-25 10:30:00,33.19,33.24,33.18,33.24,1900.0,29.4695,29.5139,29.4607,29.5139,1900.0
2011-10-25 10:35:00,33.24,33.28,33.22,33.26,2000.0,29.5139,29.5494,29.4962,29.5317,2000.0
2011-10-25 10:40:00,33.27,33.28,33.27,33.27,800.0,29.5406,29.5494,29.5406,29.5406,800.0
2011-10-25 10:45:00,33.35,33.36,33.29,33.31,2500.0,29.6116,29.6205,29.5583,29.5761,2500.0
2011-10-25 10:50:00,33.31,33.34,33.24,33.3,7100.0,29.5761,29.6027,29.5139,29.5672,7100.0
2011-10-25 10:55:00,33.28,33.28,33.1,33.18,4400.0,29.5494,29.5494,29.3896,29.4607,4400.0
2011-10-25 11:00:00,33.17,33.19,33.12,33.12,1800.0,29.4518,29.4695,29.4074,29.4074,1800.0
2011-10-25 11:05:00,33.14,33.14,33.1,33.13,1700.0,29.4251,29.4251,29.3896,29.4163,1700.0
2011-10-25 11:10:00,33.11,33.16,33.1,33.16,2800.0,29.3985,29.4429,29.3896,29.4429,2800.0
2011-10-25 11:15:00,33.18,33.19,33.11,33.13,9700.0,29.4607,29.4695,29.3985,29.4163,9700.0
2011-10-25 11:20:00,33.13,33.14,33.05,33.1,1500.0,29.4163,29.4251,29.3452,29.3896,1500.0
2011-10-25 11:25:00,33.1,33.12,33.1,33.12,900.0,29.3896,29.4074,29.3896,29.4074,900.0
2011-10-25 11:30:00,33.1,33.12,33.1,33.1,800.0,29.3896,29.4074,29.3896,29.3896,800.0
2011-10-25 11:35:00,33.14,33.14,33.09,33.1,600.0,29.4251,29.4251,29.3807,29.3896,600.0
2011-10-25 11:40:00,33.08,33.08,33.03,33.03,900.0,29.3719,29.3719,29.3275,29.3275,900.0
2011-10-25 11:45:00,33.04,33.04,32.99,33.0,1100.0,29.3364,29.3364,29.292,29.3008,1100.0
2011-10-25 11:50:00,33.0,33.03,33.0,33.01,500.0,29.3008,29.3275,29.3008,29.3097,500.0
2011-10-25 11:55:00,33.0,33.05,32.99,33.05,1800.0,29.3008,29.3452,29.292,29.3452,1800.0
2011-10-25 12:00:00,33.02,33.03,33.0,33.01,1500.0,29.3186,29.3275,29.3008,29.3097,1500.0
2011-10-25 12:05:00,33.02,33.14,33.02,33.14,3700.0,29.3186,29.4251,29.3186,29.4251,3700.0
2011-10-25 12:10:00,33.12,33.16,33.04,33.11,12000.0,29.4074,29.4429,29.3364,29.3985,12000.0
2011-10-25 12:15:00,33.11,33.15,33.1,33.11,700.0,29.3985,29.434,29.3896,29.3985,700.0
2011-10-25 12:20:00,33.18,33.18,33.11,33.11,1300.0,29.4607,29.4607,29.3985,29.3985,1300.0
2011-10-25 12:25:00,33.09,33.2,33.09,33.2,1700.0,29.3807,29.4784,29.3807,29.4784,1700.0
2011-10-25 12:30:00,33.17,33.2,33.15,33.16,1700.0,29.4518,29.4784,29.434,29.4429,1700.0
2011-10-25 12:35:00,33.16,33.17,33.12,33.12,700.0,29.4429,29.4518,29.4074,29.4074,700.0
2011-10-25 12:40:00,33.08,33.08,33.01,33.01,800.0,29.3719,29.3719,29.3097,29.3097,800.0
2011-10-25 12:45:00,33.02,33.02,32.97,33.01,1500.0,29.3186,29.3186,29.2742,29.3097,1500.0
2011-10-25 12:50:00,33.02,33.02,33.01,33.01,400.0,29.3186,29.3186,29.3097,29.3097,400.0
2011-10-25 12:55:00,33.01,33.02,32.99,33.0,900.0,29.3097,29.3186,29.292,29.3008,900.0
2011-10-25 13:00:00,33.04,33.1,33.03,33.07,900.0,29.3364,29.3896,29.3275,29.363,900.0
2011-10-25 13:05:00,33.06,33.14,33.06,33.11,1100.0,29.3541,29.4251,29.3541,29.3985,1100.0
2011-10-25 13:10:00,33.15,33.15,33.09,33.09,1200.0,29.434,29.434,29.3807,29.3807,1200.0
2011-10-25 13:15:00,33.07,33.11,33.06,33.11,900.0,29.363,29.3985,29.3541,29.3985,900.0
2011-10-25 13:20:00,33.1,33.17,33.1,33.17,400.0,29.3896,29.4518,29.3896,29.4518,400.0
2011-10-25 13:25:00,33.15,33.16,33.12,33.16,1300.0,29.434,29.4429,29.4074,29.4429,1300.0
2011-10-25 13:30:00,33.14,33.14,33.1,33.12,1000.0,29.4251,29.4251,29.3896,29.4074,1000.0
2011-10-25 13:35:00,33.1,33.19,33.1,33.17,1900.0,29.3896,29.4695,29.3896,29.4518,1900.0
2011-10-25 13:40:00,33.15,33.18,33.13,33.14,2900.0,29.434,29.4607,29.4163,29.4251,2900.0
2011-10-25 13:45:00,33.17,33.19,33.15,33.18,2100.0,29.4518,29.4695,29.434,29.4607,2100.0
2011-10-25 13:50:00,33.2,33.22,33.2,33.22,1100.0,29.4784,29.4962,29.4784,29.4962,1100.0
2011-10-25 13:55:00,33.19,33.22,33.17,33.19,1800.0,29.4695,29.4962,29.4518,29.4695,1800.0
2011-10-25 14:00:00,33.21,33.23,33.11,33.11,2100.0,29.4873,29.5051,29.3985,29.3985,2100.0
2011-10-25 14:05:00,33.12,33.12,33.05,33.11,3500.0,29.4074,29.4074,29.3452,29.3985,3500.0
2011-10-25 14:10:00,33.11,33.11,33.0,33.0,6000.0,29.3985,29.3985,29.3008,29.3008,6000.0
2011-10-25 14:15:00,32.99,33.03,32.98,33.0,1400.0,29.292,29.3275,29.2831,29.3008,1400.0
2011-10-25 14:20:00,32.97,32.98,32.97,32.98,500.0,29.2742,29.2831,29.2742,29.2831,500.0
2011-10-25 14:25:00,33.01,33.01,32.96,32.97,1400.0,29.3097,29.3097,29.2653,29.2742,1400.0
2011-10-25 14:30:00,32.94,32.96,32.86,32.86,1800.0,29.2476,29.2653,29.1765,29.1765,1800.0
2011-10-25 14:35:00,32.86,32.89,32.81,32.82,2100.0,29.1765,29.2032,29.1321,29.141,2100.0
2011-10-25 14:40:00,32.82,32.93,32.81,32.93,2300.0,29.141,29.2387,29.1321,29.2387,2300.0
2011-10-25 14:45:00,32.96,32.97,32.89,32.9,1300.0,29.2653,29.2742,29.2032,29.212,1300.0
2011-10-25 14:50:00,32.89,32.89,32.84,32.85,1600.0,29.2032,29.2032,29.1588,29.1677,1600.0
2011-10-25 14:55:00,32.85,32.88,32.8,32.88,2200.0,29.1677,29.1943,29.1233,29.1943,2200.0
2011-10-25 15:00:00,32.88,32.94,32.88,32.91,4500.0,29.1943,29.2476,29.1943,29.2209,4500.0
2011-10-25 15:05:00,32.84,32.86,32.81,32.81,2300.0,29.1588,29.1765,29.1321,29.1321,2300.0
2011-10-25 15:10:00,32.8,32.8,32.75,32.75,2300.0,29.1233,29.1233,29.0789,29.0789,2300.0
2011-10-25 15:15:00,32.73,32.73,32.69,32.69,3400.0,29.0611,29.0611,29.0256,29.0256,3400.0
2011-10-25 15:20:00,32.69,32.69,32.59,32.6,3400.0,29.0256,29.0256,28.9368,28.9457,3400.0
2011-10-25 15:25:00,32.59,32.63,32.58,32.63,2200.0,28.9368,28.9723,28.9279,28.9723,2200.0
2011-10-25 15:30:00,32.63,32.66,32.59,32.62,9100.0,28.9723,28.9989,28.9368,28.9634,9100.0
2011-10-25 15:35:00,32.62,32.66,32.49,32.53,9800.0,28.9634,28.9989,28.848,28.8835,9800.0
2011-10-25 15:40:00,32.53,32.56,32.47,32.52,8700.0,28.8835,28.9102,28.8302,28.8746,8700.0
2011-10-25 15:45:00,32.54,32.56,32.38,32.45,17900.0,28.8924,28.9102,28.7503,28.8125,17900.0
2011-10-25 15:50:00,32.46,32.46,32.33,32.34,17800.0,28.8214,28.8214,28.7059,28.7148,17800.0
2011-10-25 15:55:00,32.36,32.42,32.27,32.31,48000.0,28.7326,28.7859,28.6527,28.6882,48000.0
2011-10-26 09:30:00,32.76,32.87,32.76,32.79,4000.0,29.0877,29.1854,29.0877,29.1144,4000.0
2011-10-26 09:35:00,32.72,32.78,32.66,32.66,3800.0,29.0522,29.1055,28.9989,28.9989,3800.0
2011-10-26 09:40:00,32.68,32.84,32.67,32.81,9000.0,29.0167,29.1588,29.0078,29.1321,9000.0
2011-10-26 09:45:00,32.86,32.9,32.67,32.67,7000.0,29.1765,29.212,29.0078,29.0078,7000.0
2011-10-26 09:50:00,32.65,32.7,32.51,32.51,5100.0,28.9901,29.0345,28.8658,28.8658,5100.0
2011-10-26 09:55:00,32.55,32.62,32.45,32.46,5800.0,28.9013,28.9634,28.8125,28.8214,5800.0
2011-10-26 10:00:00,32.48,32.57,32.48,32.5,2200.0,28.8391,28.919,28.8391,28.8569,2200.0
2011-10-26 10:05:00,32.52,32.52,32.38,32.38,2600.0,28.8746,28.8746,28.7503,28.7503,2600.0
2011-10-26 10:10:00,32.4,32.4,32.26,32.29,2400.0,28.7681,28.7681,28.6438,28.6704,2400.0
2011-10-26 10:15:00,32.27,32.27,32.19,32.22,3700.0,28.6527,28.6527,28.5816,28.6083,3700.0
2011-10-26 10:20:00,32.2,32.23,32.16,32.2,3600.0,28.5905,28.6172,28.555,28.5905,3600.0
2011-10-26 10:25:00,32.19,32.25,32.18,32.22,1700.0,28.5816,28.6349,28.5728,28.6083,1700.0
2011-10-26 10:30:00,32.21,32.21,32.15,32.17,800.0,28.5994,28.5994,28.5461,28.5639,800.0
2011-10-26 10:35:00,32.17,32.22,32.17,32.21,1700.0,28.5639,28.6083,28.5639,28.5994,1700.0
2011-10-26 10:40:00,32.2,32.22,32.09,32.09,1900.0,28.5905,28.6083,28.4928,28.4928,1900.0
2011-10-26 10:45:00,32.08,32.1,31.9,31.9,2000.0,28.484,28.5017,28.3241,28.3241,2000.0
2011-10-26 10:50:00,31.84,31.91,31.84,31.9,2300.0,28.2709,28.333,28.2709,28.3241,2300.0
2011-10-26 10:55:00,31.8,31.83,31.77,31.83,2300.0,28.2354,28.262,28.2087,28.262,2300.0
2011-10-26 11:00:00,31.89,31.99,31.89,31.99,1100.0,28.3153,28.4041,28.3153,28.4041,1100.0
2011-10-26 11:05:00,31.96,32.02,31.96,31.96,2000.0,28.3774,28.4307,28.3774,28.3774,2000.0
2011-10-26 11:10:00,31.98,32.07,31.98,32.07,900.0,28.3952,28.4751,28.3952,28.4751,900.0
2011-10-26 11:15:00,32.06,32.11,32.04,32.11,1300.0,28.4662,28.5106,28.4484,28.5106,1300.0
2011-10-26 11:20:00,32.13,32.13,32.12,32.12,600.0,28.5284,28.5284,28.5195,28.5195,600.0
2011-10-26 11:25:00,32.09,32.18,32.08,32.18,1400.0,28.4928,28.5728,28.484,28.5728,1400.0
2011-10-26 11:30:00,32.17,32.25,32.17,32.25,3500.0,28.5639,28.6349,28.5639,28.6349,3500.0
2011-10-26 11:35:00,32.23,32.25,32.23,32.25,900.0,28.6172,28.6349,28.6172,28.6349,900.0
2011-10-26 11:40:00,32.21,32.41,32.21,32.41,3900.0,28.5994,28.777,28.5994,28.777,3900.0
2011-10-26 11:45:00,32.44,32.45,32.36,32.36,2200.0,28.8036,28.8125,28.7326,28.7326,2200.0
2011-10-26 11:50:00,32.36,32.4,32.36,32.36,1700.0,28.7326,28.7681,28.7326,28.7326,1700.0
2011-10-26 11:55:00,32.33,32.33,32.33,32.33,100.0,28.7059,28.7059,28.7059,28.7059,100.0
2011-10-26 12:00:00,32.34,32.37,32.34,32.37,400.0,28.7148,28.7415,28.7148,28.7415,400.0
2011-10-26 12:05:00,32.36,32.38,32.34,32.34,700.0,28.7326,28.7503,28.7148,28.7148,700.0
2011-10-26 12:10:00,32.31,32.31,32.28,32.28,1800.0,28.6882,28.6882,28.6615,28.6615,1800.0
2011-10-26 12:15:00,32.31,32.32,32.27,32.28,8300.0,28.6882,28.6971,28.6527,28.6615,8300.0
2011-10-26 12:20:00,32.31,32.31,32.28,32.3,1000.0,28.6882,28.6882,28.6615,28.6793,1000.0
2011-10-26 12:25:00,32.28,32.36,32.28,32.34,3600.0,28.6615,28.7326,28.6615,28.7148,3600.0
2011-10-26 12:30:00,32.35,32.36,32.35,32.35,1900.0,28.7237,28.7326,28.7237,28.7237,1900.0
2011-10-26 12:35:00,32.33,32.37,32.33,32.36,2700.0,28.7059,28.7415,28.7059,28.7326,2700.0
2011-10-26 12:40:00,32.36,32.36,32.32,32.33,2000.0,28.7326,28.7326,28.6971,28.7059,2000.0
2011-10-26 12:45:00,32.35,32.36,32.34,32.36,300.0,28.7237,28.7326,28.7148,28.7326,300.0
2011-10-26 12:50:00,32.35,32.35,32.32,32.32,400.0,28.7237,28.7237,28.6971,28.6971,400.0
2011-10-26 12:55:00,32.32,32.34,32.28,32.31,900.0,28.6971,28.7148,28.6615,28.6882,900.0
2011-10-26 13:00:00,32.29,32.32,32.25,32.26,1400.0,28.6704,28.6971,28.6349,28.6438,1400.0
2011-10-26 13:05:00,32.25,32.25,32.2,32.2,2500.0,28.6349,28.6349,28.5905,28.5905,2500.0
2011-10-26 13:10:00,32.22,32.26,32.2,32.26,3600.0,28.6083,28.6438,28.5905,28.6438,3600.0
2011-10-26 13:15:00,32.27,32.3,32.23,32.25,4600.0,28.6527,28.6793,28.6172,28.6349,4600.0
2011-10-26 13:20:00,32.27,32.34,32.27,32.31,2700.0,28.6527,28.7148,28.6527,28.6882,2700.0
2011-10-26 13:25:00,32.31,32.37,32.3,32.37,3900.0,28.6882,28.7415,28.6793,28.7415,3900.0
2011-10-26 13:30:00,32.38,32.5,32.37,32.49,2700.0,28.7503,28.8569,28.7415,28.848,2700.0
2011-10-26 13:35:00,32.52,32.6,32.49,32.56,3100.0,28.8746,28.9457,28.848,28.9102,3100.0
2011-10-26 13:40:00,32.56,32.56,32.5,32.5,1700.0,28.9102,28.9102,28.8569,28.8569,1700.0
2011-10-26 13:45:00,32.5,32.57,32.5,32.56,2600.0,28.8569,28.919,28.8569,28.9102,2600.0
2011-10-26 13:50:00,32.55,32.68,32.48,32.52,10600.0,28.9013,29.0167,28.8391,28.8746,10600.0
2011-10-26 13:55:00,32.53,32.59,32.49,32.54,3100.0,28.8835,28.9368,28.848,28.8924,3100.0
2011-10-26 14:00:00,32.58,32.66,32.56,32.59,2400.0,28.9279,28.9989,28.9102,28.9368,2400.0
2011-10-26 14:05:00,32.6,32.73,32.59,32.73,2300.0,28.9457,29.0611,28.9368,29.0611,2300.0
2011-10-26 14:10:00,32.69,32.69,32.61,32.61,1000.0,29.0256,29.0256,28.9546,28.9546,1000.0
2011-10-26 14:15:00,32.59,32.59,32.49,32.49,1900.0,28.9368,28.9368,28.848,28.848,1900.0
2011-10-26 14:20:00,32.48,32.52,32.48,32.5,1600.0,28.8391,28.8746,28.8391,28.8569,1600.0
2011-10-26 14:25:00,32.5,32.53,32.5,32.52,2200.0,28.8569,28.8835,28.8569,28.8746,2200.0
2011-10-26 14:30:00,32.52,32.56,32.48,32.56,2500.0,28.8746,28.9102,28.8391,28.9102,2500.0
2011-10-26 14:35:00,32.59,32.62,32.53,32.61,2300.0,28.9368,28.9634,28.8835,28.9546,2300.0
2011-10-26 14:40:00,32.6,32.6,32.52,32.53,3900.0,28.9457,28.9457,28.8746,28.8835,3900.0
2011-10-26 14:45:00,32.54,32.56,32.5,32.52,2200.0,28.8924,28.9102,28.8569,28.8746,2200.0
2011-10-26 14:50:00,32.52,32.52,32.45,32.46,3600.0,28.8746,28.8746,28.8125,28.8214,3600.0
2011-10-26 14:55:00,32.49,32.52,32.44,32.5,2200.0,28.848,28.8746,28.8036,28.8569,2200.0
2011-10-26 15:00:00,32.5,32.57,32.5,32.53,3200.0,28.8569,28.919,28.8569,28.8835,3200.0
2011-10-26 15:05:00,32.54,32.58,32.48,32.58,4600.0,28.8924,28.9279,28.8391,28.9279,4600.0
2011-10-26 15:10:00,32.56,32.68,32.56,32.65,2300.0,28.9102,29.0167,28.9102,28.9901,2300.0
2011-10-26 15:15:00,32.63,32.65,32.57,32.57,2500.0,28.9723,28.9901,28.919,28.919,2500.0
2011-10-26 15:20:00,32.57,32.63,32.57,32.57,6200.0,28.919,28.9723,28.919,28.919,6200.0
2011-10-26 15:25:00,32.6,32.69,32.54,32.66,3300.0,28.9457,29.0256,28.8924,28.9989,3300.0
2011-10-26 15:30:00,32.64,32.77,32.6,32.74,6000.0,28.9812,29.0966,28.9457,29.07,6000.0
2011-10-26 15:35:00,32.74,32.77,32.63,32.68,6400.0,29.07,29.0966,28.9723,29.0167,6400.0
2011-10-26 15:40:00,32.67,32.73,32.67,32.72,8600.0,29.0078,29.0611,29.0078,29.0522,8600.0
2011-10-26 15:45:00,32.7,32.7,32.55,32.56,9800.0,29.0345,29.0345,28.9013,28.9102,9800.0
2011-10-26 15:50:00,32.55,32.62,32.54,32.56,11500.0,28.9013,28.9634,28.8924,28.9102,11500.0
2011-10-26 15:55:00,32.57,32.67,32.51,32.64,36900.0,28.919,29.0078,28.8658,28.9812,36900.0
2011-10-27 09:30:00,33.75,34.06,33.75,33.88,13000.0,29.9668,30.242,29.9668,30.0822,13000.0
2011-10-27 09:35:00,33.89,33.89,33.6,33.78,6600.0,30.0911,30.0911,29.8336,29.9934,6600.0
2011-10-27 09:40:00,33.78,33.86,33.73,33.83,2600.0,29.9934,30.0644,29.949,30.0378,2600.0
2011-10-27 09:45:00,33.82,33.87,33.77,33.77,2700.0,30.0289,30.0733,29.9845,29.9845,2700.0
2011-10-27 09:50:00,33.84,33.84,33.77,33.79,1700.0,30.0467,30.0467,29.9845,30.0023,1700.0
2011-10-27 09:55:00,33.75,33.84,33.73,33.73,1300.0,29.9668,30.0467,29.949,29.949,1300.0
2011-10-27 10:00:00,33.72,33.78,33.72,33.76,1900.0,29.9401,29.9934,29.9401,29.9756,1900.0
2011-10-27 10:05:00,33.8,33.8,33.69,33.69,3000.0,30.0112,30.0112,29.9135,29.9135,3000.0
2011-10-27 10:10:00,33.74,33.77,33.72,33.73,4500.0,29.9579,29.9845,29.9401,29.949,4500.0
2011-10-27 10:15:00,33.73,33.83,33.73,33.74,5500.0,29.949,30.0378,29.949,29.9579,5500.0
2011-10-27 10:20:00,33.74,33.75,33.59,33.66,6600.0,29.9579,29.9668,29.8247,29.8869,6600.0
2011-10-27 10:25:00,33.64,33.64,33.48,33.49,6700.0,29.8691,29.8691,29.727,29.7359,6700.0
2011-10-27 10:30:00,33.48,33.48,33.36,33.47,10900.0,29.727,29.727,29.6205,29.7182,10900.0
2011-10-27 10:35:00,33.46,33.46,33.38,33.4,2700.0,29.7093,29.7093,29.6382,29.656,2700.0
2011-10-27 10:40:00,33.46,33.55,33.39,33.48,23500.0,29.7093,29.7892,29.6471,29.727,23500.0
2011-10-27 10:45:00,33.52,33.65,33.5,33.65,2200.0,29.7625,29.878,29.7448,29.878,2200.0
2011-10-27 10:50:00,33.6,33.6,33.48,33.53,3900.0,29.8336,29.8336,29.727,29.7714,3900.0
2011-10-27 10:55:00,33.54,33.56,33.51,33.52,1000.0,29.7803,29.7981,29.7537,29.7625,1000.0
2011-10-27 11:00:00,33.51,33.58,33.46,33.56,1700.0,29.7537,29.8158,29.7093,29.7981,1700.0
2011-10-27 11:05:00,33.56,33.56,33.51,33.56,1400.0,29.7981,29.7981,29.7537,29.7981,1400.0
2011-10-27 11:10:00,33.53,33.54,33.51,33.52,1000.0,29.7714,29.7803,29.7537,29.7625,1000.0
2011-10-27 11:15:00,33.53,33.58,33.53,33.56,2300.0,29.7714,29.8158,29.7714,29.7981,2300.0
2011-10-27 11:20:00,33.6,33.6,33.49,33.49,6400.0,29.8336,29.8336,29.7359,29.7359,6400.0
2011-10-27 11:25:00,33.49,33.5,33.46,33.47,5900.0,29.7359,29.7448,29.7093,29.7182,5900.0
2011-10-27 11:30:00,33.47,33.54,33.39,33.54,9100.0,29.7182,29.7803,29.6471,29.7803,9100.0
2011-10-27 11:35:00,33.59,33.64,33.54,33.64,7900.0,29.8247,29.8691,29.7803,29.8691,7900.0
2011-10-27 11:40:00,33.73,33.81,33.73,33.8,1700.0,29.949,30.02,29.949,30.0112,1700.0
2011-10-27 11:45:00,33.81,33.86,33.81,33.86,1300.0,30.02,30.0644,30.02,30.0644,1300.0
2011-10-27 11:50:00,33.87,33.87,33.87,33.87,300.0,30.0733,30.0733,30.0733,30.0733,300.0
2011-10-27 11:55:00,33.92,34.04,33.92,34.03,2300.0,30.1177,30.2243,30.1177,30.2154,2300.0
2011-10-27 12:00:00,34.03,34.22,34.03,34.19,5500.0,30.2154,30.3841,30.2154,30.3574,5500.0
2011-10-27 12:05:00,34.22,34.25,34.22,34.22,1500.0,30.3841,30.4107,30.3841,30.3841,1500.0
2011-10-27 12:10:00,34.23,34.26,34.18,34.23,17600.0,30.393,30.4196,30.3486,30.393,17600.0
2011-10-27 12:15:00,34.29,34.31,34.25,34.28,1400.0,30.4462,30.464,30.4107,30.4374,1400.0
2011-10-27 12:20:00,34.28,34.35,34.26,34.26,1900.0,30.4374,30.4995,30.4196,30.4196,1900.0
2011-10-27 12:25:00,34.31,34.33,34.26,34.33,1600.0,30.464,30.4817,30.4196,30.4817,1600.0
2011-10-27 12:30:00,34.33,34.38,34.27,34.38,1000.0,30.4817,30.5261,30.4285,30.5261,1000.0
2011-10-27 12:35:00,34.35,34.39,34.32,34.34,5600.0,30.4995,30.535,30.4729,30.4906,5600.0
2011-10-27 12:40:00,34.32,34.32,34.29,34.31,1200.0,30.4729,30.4729,30.4462,30.464,1200.0
2011-10-27 12:45:00,34.36,34.39,34.33,34.36,1300.0,30.5084,30.535,30.4817,30.5084,1300.0
2011-10-27 12:50:00,34.32,34.32,34.27,34.27,600.0,30.4729,30.4729,30.4285,30.4285,600.0
2011-10-27 12:55:00,34.29,34.3,34.25,34.28,1500.0,30.4462,30.4551,30.4107,30.4374,1500.0
2011-10-27 13:00:00,34.26,34.3,34.26,34.29,1000.0,30.4196,30.4551,30.4196,30.4462,1000.0
2011-10-27 13:05:00,34.29,34.34,34.29,34.32,1400.0,30.4462,30.4906,30.4462,30.4729,1400.0
2011-10-27 13:10:00,34.27,34.38,34.27,34.35,1900.0,30.4285,30.5261,30.4285,30.4995,1900.0
2011-10-27 13:15:00,34.37,34.42,34.37,34.4,2600.0,30.5173,30.5617,30.5173,30.5439,2600.0
2011-10-27 13:20:00,34.42,34.42,34.34,34.36,2600.0,30.5617,30.5617,30.4906,30.5084,2600.0
2011-10-27 13:25:00,34.38,34.45,34.38,34.45,2000.0,30.5261,30.5883,30.5261,30.5883,2000.0
2011-10-27 13:30:00,34.39,34.47,34.39,34.42,2100.0,30.535,30.6061,30.535,30.5617,2100.0
2011-10-27 13:35:00,34.42,34.47,34.42,34.47,500.0,30.5617,30.6061,30.5617,30.6061,500.0
2011-10-27 13:40:00,34.49,34.53,34.42,34.42,4900.0,30.6238,30.6593,30.5617,30.5617,4900.0
2011-10-27 13:45:00,34.43,34.48,34.43,34.45,3900.0,30.5705,30.6149,30.5705,30.5883,3900.0
2011-10-27 13:50:00,34.5,34.5,34.39,34.4,7000.0,30.6327,30.6327,30.535,30.5439,7000.0
2011-10-27 13:55:00,34.39,34.43,34.27,34.29,20500.0,30.535,30.5705,30.4285,30.4462,20500.0
2011-10-27 14:00:00,34.31,34.36,34.25,34.3,42500.0,30.464,30.5084,30.4107,30.4551,42500.0
2011-10-27 14:05:00,34.3,34.32,34.19,34.19,8400.0,30.4551,30.4729,30.3574,30.3574,8400.0
2011-10-27 14:10:00,34.21,34.21,34.14,34.18,800.0,30.3752,30.3752,30.313,30.3486,800.0
2011-10-27 14:15:00,34.17,34.17,34.09,34.12,1200.0,30.3397,30.3397,30.2687,30.2953,1200.0
2011-10-27 14:20:00,34.2,34.23,34.19,34.21,2400.0,30.3663,30.393,30.3574,30.3752,2400.0
2011-10-27 14:25:00,34.22,34.34,34.22,34.34,3400.0,30.3841,30.4906,30.3841,30.4906,3400.0
2011-10-27 14:30:00,34.35,34.35,34.24,34.26,2500.0,30.4995,30.4995,30.4018,30.4196,2500.0
2011-10-27 14:35:00,34.28,34.38,34.28,34.37,10100.0,30.4374,30.5261,30.4374,30.5173,10100.0
2011-10-27 14:40:00,34.36,34.38,34.25,34.31,5400.0,30.5084,30.5261,30.4107,30.464,5400.0
2011-10-27 14:45:00,34.32,34.38,34.25,34.26,5200.0,30.4729,30.5261,30.4107,30.4196,5200.0
2011-10-27 14:50:00,34.26,34.32,34.26,34.32,3400.0,30.4196,30.4729,30.4196,30.4729,3400.0
2011-10-27 14:55:00,34.32,34.37,34.32,34.32,5100.0,30.4729,30.5173,30.4729,30.4729,5100.0
2011-10-27 15:00:00,34.33,34.35,34.22,34.26,7600.0,30.4817,30.4995,30.3841,30.4196,7600.0
2011-10-27 15:05:00,34.26,34.37,34.26,34.33,3300.0,30.4196,30.5173,30.4196,30.4817,3300.0
2011-10-27 15:10:00,34.33,34.35,34.28,34.3,9000.0,30.4817,30.4995,30.4374,30.4551,9000.0
2011-10-27 15:15:00,34.3,34.36,34.28,34.36,10400.0,30.4551,30.5084,30.4374,30.5084,10400.0
2011-10-27 15:20:00,34.36,34.36,34.27,34.31,22500.0,30.5084,30.5084,30.4285,30.464,22500.0
2011-10-27 15:25:00,34.31,34.34,34.3,34.32,9500.0,30.464,30.4906,30.4551,30.4729,9500.0
2011-10-27 15:30:00,34.33,34.38,34.31,34.35,12900.0,30.4817,30.5261,30.464,30.4995,12900.0
2011-10-27 15:35:00,34.35,34.43,34.34,34.42,11000.0,30.4995,30.5705,30.4906,30.5617,11000.0
2011-10-27 15:40:00,34.41,34.5,34.38,34.46,8800.0,30.5528,30.6327,30.5261,30.5972,8800.0
2011-10-27 15:45:00,34.45,34.46,34.2,34.29,13500.0,30.5883,30.5972,30.3663,30.4462,13500.0
2011-10-27 15:50:00,34.29,34.31,34.16,34.2,12900.0,30.4462,30.464,30.3308,30.3663,12900.0
2011-10-27 15:55:00,34.2,34.39,34.2,34.38,77600.0,30.3663,30.535,30.3663,30.5261,77600.0
2011-10-28 09:30:00,34.16,34.3,34.04,34.09,5200.0,30.3308,30.4551,30.2243,30.2687,5200.0
2011-10-28 09:35:00,34.05,34.21,34.05,34.21,2200.0,30.2331,30.3752,30.2331,30.3752,2200.0
2011-10-28 09:40:00,34.21,34.21,34.12,34.13,2100.0,30.3752,30.3752,30.2953,30.3042,2100.0
2011-10-28 09:45:00,34.12,34.19,33.88,33.9,7500.0,30.2953,30.3574,30.0822,30.1,7500.0
2011-10-28 09:50:00,33.91,33.98,33.86,33.98,3400.0,30.1088,30.171,30.0644,30.171,3400.0
2011-10-28 09:55:00,34.01,34.05,33.89,34.02,3600.0,30.1976,30.2331,30.0911,30.2065,3600.0
2011-10-28 10:00:00,34.0,34.0,33.82,33.82,3300.0,30.1887,30.1887,30.0289,30.0289,3300.0
2011-10-28 10:05:00,33.8,33.91,33.73,33.91,4800.0,30.0112,30.1088,29.949,30.1088,4800.0
2011-10-28 10:10:00,33.92,34.09,33.92,34.01,3600.0,30.1177,30.2687,30.1177,30.1976,3600.0
2011-10-28 10:15:00,34.01,34.01,33.92,33.96,2600.0,30.1976,30.1976,30.1177,30.1532,2600.0
2011-10-28 10:20:00,33.96,34.0,33.96,33.98,1900.0,30.1532,30.1887,30.1532,30.171,1900.0
2011-10-28 10:25:00,33.99,34.02,33.93,33.94,4400.0,30.1799,30.2065,30.1266,30.1355,4400.0
2011-10-28 10:30:00,33.98,34.01,33.96,34.0,1100.0,30.171,30.1976,30.1532,30.1887,1100.0
2011-10-28 10:35:00,34.0,34.04,33.99,34.03,2300.0,30.1887,30.2243,30.1799,30.2154,2300.0
2011-10-28 10:40:00,34.04,34.04,33.89,33.92,9700.0,30.2243,30.2243,30.0911,30.1177,9700.0
2011-10-28 10:45:00,33.92,33.94,33.89,33.89,1400.0,30.1177,30.1355,30.0911,30.0911,1400.0
2011-10-28 10:50:00,33.91,33.94,33.88,33.93,2400.0,30.1088,30.1355,30.0822,30.1266,2400.0
2011-10-28 10:55:00,33.96,34.01,33.96,34.0,1400.0,30.1532,30.1976,30.1532,30.1887,1400.0
2011-10-28 11:00:00,33.99,34.03,33.98,34.0,2500.0,30.1799,30.2154,30.171,30.1887,2500.0
2011-10-28 11:05:00,34.0,34.0,33.97,33.97,1100.0,30.1887,30.1887,30.1621,30.1621,1100.0
2011-10-28 11:10:00,33.99,34.01,33.97,33.98,2500.0,30.1799,30.1976,30.1621,30.171,2500.0
2011-10-28 11:15:00,33.96,33.96,33.89,33.9,1800.0,30.1532,30.1532,30.0911,30.1,1800.0
2011-10-28 11:20:00,33.87,33.91,33.84,33.9,1400.0,30.0733,30.1088,30.0467,30.1,1400.0
2011-10-28 11:25:00,33.9,33.93,33.9,33.9,1500.0,30.1,30.1266,30.1,30.1,1500.0
2011-10-28 11:30:00,33.91,33.99,33.91,33.98,5200.0,30.1088,30.1799,30.1088,30.171,5200.0
2011-10-28 11:35:00,33.98,33.98,33.82,33.82,2700.0,30.171,30.171,30.0289,30.0289,2700.0
2011-10-28 11:40:00,33.79,33.81,33.72,33.73,2600.0,30.0023,30.02,29.9401,29.949,2600.0
2011-10-28 11:45:00,33.73,33.73,33.63,33.64,3800.0,29.949,29.949,29.8602,29.8691,3800.0
2011-10-28 11:50:00,33.64,33.66,33.59,33.59,4000.0,29.8691,29.8869,29.8247,29.8247,4000.0
2011-10-28 11:55:00,33.59,33.6,33.55,33.55,2000.0,29.8247,29.8336,29.7892,29.7892,2000.0
2011-10-28 12:00:00,33.56,33.63,33.56,33.63,1000.0,29.7981,29.8602,29.7981,29.8602,1000.0
2011-10-28 12:05:00,33.66,33.68,33.66,33.67,1700.0,29.8869,29.9046,29.8869,29.8957,1700.0
2011-10-28 12:10:00,33.66,33.71,33.66,33.7,2700.0,29.8869,29.9312,29.8869,29.9224,2700.0
2011-10-28 12:15:00,33.7,33.7,33.68,33.69,500.0,29.9224,29.9224,29.9046,29.9135,500.0
2011-10-28 12:20:00,33.72,33.72,33.68,33.72,3000.0,29.9401,29.9401,29.9046,29.9401,3000.0
2011-10-28 12:25:00,33.7,33.71,33.62,33.66,3100.0,29.9224,29.9312,29.8513,29.8869,3100.0
2011-10-28 12:30:00,33.64,33.64,33.6,33.62,10900.0,29.8691,29.8691,29.8336,29.8513,10900.0
2011-10-28 12:35:00,33.62,33.66,33.62,33.63,1800.0,29.8513,29.8869,29.8513,29.8602,1800.0
2011-10-28 12:40:00,33.66,33.66,33.64,33.64,400.0,29.8869,29.8869,29.8691,29.8691,400.0
2011-10-28 12:45:00,33.64,33.7,33.64,33.7,2100.0,29.8691,29.9224,29.8691,29.9224,2100.0
2011-10-28 12:50:00,33.67,33.75,33.67,33.74,2700.0,29.8957,29.9668,29.8957,29.9579,2700.0
2011-10-28 12:55:00,33.74,33.79,33.74,33.79,700.0,29.9579,30.0023,29.9579,30.0023,700.0
2011-10-28 13:00:00,33.81,33.87,33.81,33.87,3300.0,30.02,30.0733,30.02,30.0733,3300.0
2011-10-28 13:05:00,33.85,33.87,33.79,33.81,4000.0,30.0556,30.0733,30.0023,30.02,4000.0
2011-10-28 13:10:00,33.81,33.84,33.78,33.84,1000.0,30.02,30.0467,29.9934,30.0467,1000.0
2011-10-28 13:15:00,33.84,33.91,33.82,33.89,4300.0,30.0467,30.1088,30.0289,30.0911,4300.0
2011-10-28 13:20:00,33.91,34.0,33.91,33.98,2200.0,30.1088,30.1887,30.1088,30.171,2200.0
2011-10-28 13:25:00,33.98,34.03,33.98,34.03,3900.0,30.171,30.2154,30.171,30.2154,3900.0
2011-10-28 13:30:00,34.03,34.04,33.97,33.97,2700.0,30.2154,30.2243,30.1621,30.1621,2700.0
2011-10-28 13:35:00,34.0,34.05,33.97,33.97,4500.0,30.1887,30.2331,30.1621,30.1621,4500.0
2011-10-28 13:40:00,33.99,34.02,33.97,34.02,2300.0,30.1799,30.2065,30.1621,30.2065,2300.0
2011-10-28 13:45:00,34.03,34.04,34.0,34.04,2600.0,30.2154,30.2243,30.1887,30.2243,2600.0
2011-10-28 13:50:00,34.04,34.1,34.03,34.04,3500.0,30.2243,30.2775,30.2154,30.2243,3500.0
2011-10-28 13:55:00,34.04,34.12,34.04,34.09,4000.0,30.2243,30.2953,30.2243,30.2687,4000.0
2011-10-28 14:00:00,34.12,34.13,34.08,34.13,1800.0,30.2953,30.3042,30.2598,30.3042,1800.0
2011-10-28 14:05:00,34.13,34.15,34.05,34.13,5800.0,30.3042,30.3219,30.2331,30.3042,5800.0
2011-10-28 14:10:00,34.14,34.17,34.13,34.17,5500.0,30.313,30.3397,30.3042,30.3397,5500.0
2011-10-28 14:15:00,34.17,34.17,33.98,33.98,11000.0,30.3397,30.3397,30.171,30.171,11000.0
2011-10-28 14:20:00,33.98,34.04,33.97,34.04,2100.0,30.171,30.2243,30.1621,30.2243,2100.0
2011-10-28 14:25:00,34.05,34.08,34.03,34.07,2400.0,30.2331,30.2598,30.2154,30.2509,2400.0
2011-10-28 14:30:00,34.08,34.12,34.08,34.12,2200.0,30.2598,30.2953,30.2598,30.2953,2200.0
2011-10-28 14:35:00,34.14,34.14,34.0,34.0,6500.0,30.313,30.313,30.1887,30.1887,6500.0
2011-10-28 14:40:00,34.03,34.1,34.03,34.07,5200.0,30.2154,30.2775,30.2154,30.2509,5200.0
2011-10-28 14:45:00,34.04,34.12,34.04,34.12,3400.0,30.2243,30.2953,30.2243,30.2953,3400.0
2011-10-28 14:50:00,34.12,34.16,34.12,34.13,3200.0,30.2953,30.3308,30.2953,30.3042,3200.0
2011-10-28 14:55:00,34.16,34.16,34.07,34.1,6600.0,30.3308,30.3308,30.2509,30.2775,6600.0
2011-10-28 15:00:00,34.06,34.12,34.06,34.09,15400.0,30.242,30.2953,30.242,30.2687,15400.0
2011-10-28 15:05:00,34.09,34.12,34.02,34.02,17100.0,30.2687,30.2953,30.2065,30.2065,17100.0
2011-10-28 15:10:00,34.02,34.03,33.97,34.03,4400.0,30.2065,30.2154,30.1621,30.2154,4400.0
2011-10-28 15:15:00,34.03,34.03,33.95,33.97,5900.0,30.2154,30.2154,30.1443,30.1621,5900.0
2011-10-28 15:20:00,33.98,34.03,33.97,33.97,6200.0,30.171,30.2154,30.1621,30.1621,6200.0
2011-10-28 15:25:00,33.97,34.0,33.96,34.0,10200.0,30.1621,30.1887,30.1532,30.1887,10200.0
2011-10-28 15:30:00,34.0,34.1,33.98,34.1,8200.0,30.1887,30.2775,30.171,30.2775,8200.0
2011-10-28 15:35:00,34.11,34.13,34.06,34.13,6600.0,30.2864,30.3042,30.242,30.3042,6600.0
2011-10-28 15:40:00,34.11,34.15,34.07,34.09,15200.0,30.2864,30.3219,30.2509,30.2687,15200.0
2011-10-28 15:45:00,34.1,34.12,34.0,34.02,24200.0,30.2775,30.2953,30.1887,30.2065,24200.0
2011-10-28 15:50:00,34.01,34.11,34.01,34.03,30000.0,30.1976,30.2864,30.1976,30.2154,30000.0
2011-10-28 15:55:00,34.05,34.09,33.98,34.05,57500.0,30.2331,30.2687,30.171,30.2331,57500.0
2011-10-31 09:30:00,33.56,33.59,33.5,33.5,1800.0,29.7981,29.8247,29.7448,29.7448,1800.0
2011-10-31 09:35:00,33.42,33.42,33.2,33.23,4700.0,29.6738,29.6738,29.4784,29.5051,4700.0
2011-10-31 09:40:00,33.33,33.33,33.15,33.15,2800.0,29.5938,29.5938,29.434,29.434,2800.0
2011-10-31 09:45:00,33.16,33.23,33.16,33.23,2400.0,29.4429,29.5051,29.4429,29.5051,2400.0
2011-10-31 09:50:00,33.21,33.32,33.18,33.32,4900.0,29.4873,29.585,29.4607,29.585,4900.0
2011-10-31 09:55:00,33.3,33.31,33.28,33.28,1900.0,29.5672,29.5761,29.5494,29.5494,1900.0
2011-10-31 10:00:00,33.27,33.27,33.19,33.19,2300.0,29.5406,29.5406,29.4695,29.4695,2300.0
2011-10-31 10:05:00,33.22,33.33,33.22,33.3,1100.0,29.4962,29.5938,29.4962,29.5672,1100.0
2011-10-31 10:10:00,33.32,33.4,33.32,33.4,600.0,29.585,29.656,29.585,29.656,600.0
2011-10-31 10:15:00,33.4,33.43,33.38,33.38,1300.0,29.656,29.6826,29.6382,29.6382,1300.0
2011-10-31 10:20:00,33.37,33.38,33.34,33.35,1300.0,29.6294,29.6382,29.6027,29.6116,1300.0
2011-10-31 10:25:00,33.37,33.45,33.37,33.45,1100.0,29.6294,29.7004,29.6294,29.7004,1100.0
2011-10-31 10:30:00,33.46,33.51,33.46,33.51,2300.0,29.7093,29.7537,29.7093,29.7537,2300.0
2011-10-31 10:35:00,33.53,33.59,33.53,33.59,2800.0,29.7714,29.8247,29.7714,29.8247,2800.0
2011-10-31 10:40:00,33.58,33.59,33.56,33.57,2600.0,29.8158,29.8247,29.7981,29.8069,2600.0
2011-10-31 10:45:00,33.55,33.56,33.52,33.54,1100.0,29.7892,29.7981,29.7625,29.7803,1100.0
2011-10-31 10:50:00,33.56,33.67,33.56,33.61,3400.0,29.7981,29.8957,29.7981,29.8425,3400.0
2011-10-31 10:55:00,33.6,33.65,33.6,33.64,1000.0,29.8336,29.878,29.8336,29.8691,1000.0
2011-10-31 11:00:00,33.58,33.7,33.58,33.66,800.0,29.8158,29.9224,29.8158,29.8869,800.0
2011-10-31 11:05:00,33.63,33.68,33.62,33.65,1500.0,29.8602,29.9046,29.8513,29.878,1500.0
2011-10-31 11:10:00,33.68,33.74,33.67,33.71,1200.0,29.9046,29.9579,29.8957,29.9312,1200.0
2011-10-31 11:15:00,33.69,33.69,33.64,33.64,1500.0,29.9135,29.9135,29.8691,29.8691,1500.0
2011-10-31 11:20:00,33.65,33.71,33.64,33.7,1900.0,29.878,29.9312,29.8691,29.9224,1900.0
2011-10-31 11:25:00,33.7,33.71,33.69,33.71,1500.0,29.9224,29.9312,29.9135,29.9312,1500.0
2011-10-31 11:30:00,33.74,33.83,33.71,33.78,7600.0,29.9579,30.0378,29.9312,29.9934,7600.0
2011-10-31 11:35:00,33.77,33.8,33.77,33.8,500.0,29.9845,30.0112,29.9845,30.0112,500.0
2011-10-31 11:40:00,33.81,33.89,33.81,33.89,2400.0,30.02,30.0911,30.02,30.0911,2400.0
2011-10-31 11:45:00,33.93,33.96,33.91,33.93,3400.0,30.1266,30.1532,30.1088,30.1266,3400.0
2011-10-31 11:50:00,33.92,33.98,33.9,33.97,3100.0,30.1177,30.171,30.1,30.1621,3100.0
2011-10-31 11:55:00,33.96,33.96,33.88,33.93,1500.0,30.1532,30.1532,30.0822,30.1266,1500.0
2011-10-31 12:00:00,33.9,33.92,33.87,33.88,1700.0,30.1,30.1177,30.0733,30.0822,1700.0
2011-10-31 12:05:00,33.9,33.9,33.86,33.87,1400.0,30.1,30.1,30.0644,30.0733,1400.0
2011-10-31 12:10:00,33.88,33.91,33.86,33.87,2600.0,30.0822,30.1088,30.0644,30.0733,2600.0
2011-10-31 12:15:00,33.84,33.84,33.73,33.75,1500.0,30.0467,30.0467,29.949,29.9668,1500.0
2011-10-31 12:20:00,33.76,33.77,33.76,33.77,400.0,29.9756,29.9845,29.9756,29.9845,400.0
2011-10-31 12:25:00,33.73,33.73,33.71,33.73,600.0,29.949,29.949,29.9312,29.949,600.0
2011-10-31 12:30:00,33.74,33.77,33.73,33.73,1200.0,29.9579,29.9845,29.949,29.949,1200.0
2011-10-31 12:35:00,33.75,33.79,33.75,33.79,2000.0,29.9668,30.0023,29.9668,30.0023,2000.0
2011-10-31 12:40:00,33.78,33.84,33.78,33.83,1700.0,29.9934,30.0467,29.9934,30.0378,1700.0
2011-10-31 12:45:00,33.83,33.84,33.78,33.83,1500.0,30.0378,30.0467,29.9934,30.0378,1500.0
2011-10-31 12:50:00,33.82,33.82,33.79,33.79,200.0,30.0289,30.0289,30.0023,30.0023,200.0
2011-10-31 12:55:00,33.84,33.86,33.83,33.84,1300.0,30.0467,30.0644,30.0378,30.0467,1300.0
2011-10-31 13:00:00,33.82,33.94,33.79,33.92,3200.0,30.0289,30.1355,30.0023,30.1177,3200.0
2011-10-31 13:05:00,33.88,33.93,33.88,33.88,600.0,30.0822,30.1266,30.0822,30.0822,600.0
2011-10-31 13:10:00,33.91,33.95,33.9,33.95,800.0,30.1088,30.1443,30.1,30.1443,800.0
2011-10-31 13:15:00,33.93,33.93,33.91,33.92,1100.0,30.1266,30.1266,30.1088,30.1177,1100.0
2011-10-31 13:20:00,33.91,33.94,33.91,33.92,1900.0,30.1088,30.1355,30.1088,30.1177,1900.0
2011-10-31 13:25:00,33.92,33.94,33.91,33.94,1400.0,30.1177,30.1355,30.1088,30.1355,1400.0
2011-10-31 13:30:00,33.95,34.06,33.95,34.01,12000.0,30.1443,30.242,30.1443,30.1976,12000.0
2011-10-31 13:35:00,34.01,34.2,34.01,34.19,9200.0,30.1976,30.3663,30.1976,30.3574,9200.0
2011-10-31 13:40:00,34.19,34.24,34.19,34.24,3200.0,30.3574,30.4018,30.3574,30.4018,3200.0
2011-10-31 13:45:00,34.25,34.3,34.24,34.29,9900.0,30.4107,30.4551,30.4018,30.4462,9900.0
2011-10-31 13:50:00,34.26,34.33,34.26,34.32,8000.0,30.4196,30.4817,30.4196,30.4729,8000.0
2011-10-31 13:55:00,34.31,34.35,34.3,34.34,9200.0,30.464,30.4995,30.4551,30.4906,9200.0
2011-10-31 14:00:00,34.34,34.34,34.25,34.26,1700.0,30.4906,30.4906,30.4107,30.4196,1700.0
2011-10-31 14:05:00,34.24,34.29,34.23,34.28,3200.0,30.4018,30.4462,30.393,30.4374,3200.0
2011-10-31 14:10:00,34.29,34.29,34.11,34.13,4900.0,30.4462,30.4462,30.2864,30.3042,4900.0
2011-10-31 14:15:00,34.13,34.13,34.05,34.05,2900.0,30.3042,30.3042,30.2331,30.2331,2900.0
2011-10-31 14:20:00,34.07,34.12,34.07,34.08,6800.0,30.2509,30.2953,30.2509,30.2598,6800.0
2011-10-31 14:25:00,34.04,34.09,34.0,34.09,5000.0,30.2243,30.2687,30.1887,30.2687,5000.0
2011-10-31 14:30:00,34.08,34.12,34.08,34.11,5000.0,30.2598,30.2953,30.2598,30.2864,5000.0
2011-10-31 14:35:00,34.12,34.12,34.05,34.05,5600.0,30.2953,30.2953,30.2331,30.2331,5600.0
2011-10-31 14:40:00,34.08,34.11,34.03,34.09,3900.0,30.2598,30.2864,30.2154,30.2687,3900.0
2011-10-31 14:45:00,34.1,34.17,34.1,34.12,5900.0,30.2775,30.3397,30.2775,30.2953,5900.0
2011-10-31 14:50:00,34.14,34.2,34.14,34.2,4900.0,30.313,30.3663,30.313,30.3663,4900.0
2011-10-31 14:55:00,34.2,34.21,34.11,34.15,12900.0,30.3663,30.3752,30.2864,30.3219,12900.0
2011-10-31 15:00:00,34.12,34.13,34.05,34.05,4200.0,30.2953,30.3042,30.2331,30.2331,4200.0
2011-10-31 15:05:00,34.03,34.05,33.9,33.9,2800.0,30.2154,30.2331,30.1,30.1,2800.0
2011-10-31 15:10:00,33.91,33.91,33.87,33.87,4300.0,30.1088,30.1088,30.0733,30.0733,4300.0
2011-10-31 15:15:00,33.87,33.94,33.83,33.86,7100.0,30.0733,30.1355,30.0378,30.0644,7100.0
2011-10-31 15:20:00,33.83,33.83,33.72,33.76,18500.0,30.0378,30.0378,29.9401,29.9756,18500.0
2011-10-31 15:25:00,33.76,33.76,33.65,33.67,5200.0,29.9756,29.9756,29.878,29.8957,5200.0
2011-10-31 15:30:00,33.68,33.78,33.66,33.77,7700.0,29.9046,29.9934,29.8869,29.9845,7700.0
2011-10-31 15:35:00,33.77,33.82,33.72,33.79,6900.0,29.9845,30.0289,29.9401,30.0023,6900.0
2011-10-31 15:40:00,33.77,33.79,33.67,33.73,9100.0,29.9845,30.0023,29.8957,29.949,9100.0
2011-10-31 15:45:00,33.72,33.72,33.55,33.61,21100.0,29.9401,29.9401,29.7892,29.8425,21100.0
2011-10-31 15:50:00,33.65,33.68,33.58,33.65,19600.0,29.878,29.9046,29.8158,29.878,19600.0
2011-10-31 15:55:00,33.64,33.64,33.34,33.39,79900.0,29.8691,29.8691,29.6027,29.6471,79900.0
2011-11-01 09:30:00,32.31,32.41,32.13,32.28,6200.0,28.6882,28.777,28.5284,28.6615,6200.0
2011-11-01 09:35:00,32.37,32.52,32.32,32.32,4800.0,28.7415,28.8746,28.6971,28.6971,4800.0
2011-11-01 09:40:00,32.35,32.51,32.27,32.34,2700.0,28.7237,28.8658,28.6527,28.7148,2700.0
2011-11-01 09:45:00,32.34,32.4,32.25,32.32,2700.0,28.7148,28.7681,28.6349,28.6971,2700.0
2011-11-01 09:50:00,32.36,32.42,32.27,32.3,2900.0,28.7326,28.7859,28.6527,28.6793,2900.0
2011-11-01 09:55:00,32.28,32.42,32.2,32.42,2700.0,28.6615,28.7859,28.5905,28.7859,2700.0
2011-11-01 10:00:00,32.43,32.46,32.17,32.46,3000.0,28.7947,28.8214,28.5639,28.8214,3000.0
2011-11-01 10:05:00,32.42,32.44,32.36,32.42,1400.0,28.7859,28.8036,28.7326,28.7859,1400.0
2011-11-01 10:10:00,32.42,32.49,32.4,32.4,4000.0,28.7859,28.848,28.7681,28.7681,4000.0
2011-11-01 10:15:00,32.42,32.44,32.36,32.43,2300.0,28.7859,28.8036,28.7326,28.7947,2300.0
2011-11-01 10:20:00,32.43,32.43,32.33,32.37,1100.0,28.7947,28.7947,28.7059,28.7415,1100.0
2011-11-01 10:25:00,32.43,32.59,32.43,32.53,1700.0,28.7947,28.9368,28.7947,28.8835,1700.0
2011-11-01 10:30:00,32.52,32.54,32.49,32.54,900.0,28.8746,28.8924,28.848,28.8924,900.0
2011-11-01 10:35:00,32.61,32.61,32.52,32.54,1500.0,28.9546,28.9546,28.8746,28.8924,1500.0
2011-11-01 10:40:00,32.55,32.61,32.52,32.52,1600.0,28.9013,28.9546,28.8746,28.8746,1600.0
2011-11-01 10:45:00,32.54,32.54,32.46,32.46,1400.0,28.8924,28.8924,28.8214,28.8214,1400.0
2011-11-01 10:50:00,32.48,32.5,32.41,32.41,1100.0,28.8391,28.8569,28.777,28.777,1100.0
2011-11-01 10:55:00,32.42,32.45,32.42,32.44,1400.0,28.7859,28.8125,28.7859,28.8036,1400.0
2011-11-01 11:00:00,32.45,32.46,32.3,32.31,4300.0,28.8125,28.8214,28.6793,28.6882,4300.0
2011-11-01 11:05:00,32.3,32.32,32.3,32.32,900.0,28.6793,28.6971,28.6793,28.6971,900.0
2011-11-01 11:10:00,32.33,32.43,32.33,32.42,1000.0,28.7059,28.7947,28.7059,28.7859,1000.0
2011-11-01 11:15:00,32.41,32.43,32.38,32.4,6100.0,28.777,28.7947,28.7503,28.7681,6100.0
2011-11-01 11:20:00,32.4,32.41,32.27,32.3,2200.0,28.7681,28.777,28.6527,28.6793,2200.0
2011-11-01 11:25:00,32.33,32.37,32.15,32.22,4100.0,28.7059,28.7415,28.5461,28.6083,4100.0
2011-11-01 11:30:00,32.23,32.26,32.15,32.2,14600.0,28.6172,28.6438,28.5461,28.5905,14600.0
2011-11-01 11:35:00,32.22,32.28,32.15,32.22,9000.0,28.6083,28.6615,28.5461,28.6083,9000.0
2011-11-01 11:40:00,32.24,32.32,32.15,32.25,6400.0,28.626,28.6971,28.5461,28.6349,6400.0
2011-11-01 11:45:00,32.22,32.3,32.1,32.1,6600.0,28.6083,28.6793,28.5017,28.5017,6600.0
2011-11-01 11:50:00,32.16,32.16,32.0,32.04,4300.0,28.555,28.555,28.4129,28.4484,4300.0
2011-11-01 11:55:00,32.0,32.1,32.0,32.1,3800.0,28.4129,28.5017,28.4129,28.5017,3800.0
2011-11-01 12:00:00,32.1,32.12,31.97,32.01,10100.0,28.5017,28.5195,28.3863,28.4218,10100.0
2011-11-01 12:05:00,31.99,32.08,31.97,32.01,17600.0,28.4041,28.484,28.3863,28.4218,17600.0
2011-11-01 12:10:00,32.02,32.09,31.99,32.01,10900.0,28.4307,28.4928,28.4041,28.4218,10900.0
2011-11-01 12:15:00,31.95,32.0,31.85,31.88,12000.0,28.3685,28.4129,28.2797,28.3064,12000.0
2011-11-01 12:20:00,31.82,31.91,31.77,31.88,4400.0,28.2531,28.333,28.2087,28.3064,4400.0
2011-11-01 12:25:00,31.93,32.09,31.86,31.95,7300.0,28.3508,28.4928,28.2886,28.3685,7300.0
2011-11-01 12:30:00,31.94,31.94,31.82,31.92,4700.0,28.3597,28.3597,28.2531,28.3419,4700.0
2011-11-01 12:35:00,31.9,31.97,31.89,31.97,4200.0,28.3241,28.3863,28.3153,28.3863,4200.0
2011-11-01 12:40:00,31.97,31.97,31.8,31.87,9200.0,28.3863,28.3863,28.2354,28.2975,9200.0
2011-11-01 12:45:00,31.87,31.95,31.77,31.79,2300.0,28.2975,28.3685,28.2087,28.2265,2300.0
2011-11-01 12:50:00,31.76,31.79,31.69,31.69,4500.0,28.1998,28.2265,28.1377,28.1377,4500.0
2011-11-01 12:55:00,31.71,31.82,31.7,31.71,2500.0,28.1554,28.2531,28.1466,28.1554,2500.0
2011-11-01 13:00:00,31.7,31.72,31.64,31.71,2200.0,28.1466,28.1643,28.0933,28.1554,2200.0
2011-11-01 13:05:00,31.74,31.86,31.74,31.8,2900.0,28.1821,28.2886,28.1821,28.2354,2900.0
2011-11-01 13:10:00,31.74,31.82,31.74,31.76,2500.0,28.1821,28.2531,28.1821,28.1998,2500.0
2011-11-01 13:15:00,31.76,31.87,31.76,31.81,3400.0,28.1998,28.2975,28.1998,28.2442,3400.0
2011-11-01 13:20:00,31.8,31.85,31.75,31.78,9000.0,28.2354,28.2797,28.191,28.2176,9000.0
2011-11-01 13:25:00,31.83,32.06,31.77,32.04,3600.0,28.262,28.4662,28.2087,28.4484,3600.0
2011-11-01 13:30:00,32.04,32.17,31.89,32.0,8200.0,28.4484,28.5639,28.3153,28.4129,8200.0
2011-11-01 13:35:00,32.03,32.05,31.85,31.87,6300.0,28.4396,28.4573,28.2797,28.2975,6300.0
2011-11-01 13:40:00,31.88,32.01,31.87,32.01,6200.0,28.3064,28.4218,28.2975,28.4218,6200.0
2011-11-01 13:45:00,32.05,32.16,32.0,32.03,5200.0,28.4573,28.555,28.4129,28.4396,5200.0
2011-11-01 13:50:00,32.03,32.1,31.93,31.99,6500.0,28.4396,28.5017,28.3508,28.4041,6500.0
2011-11-01 13:55:00,31.97,32.01,31.81,32.01,8400.0,28.3863,28.4218,28.2442,28.4218,8400.0
2011-11-01 14:00:00,31.98,32.14,31.97,32.05,6400.0,28.3952,28.5372,28.3863,28.4573,6400.0
2011-11-01 14:05:00,32.05,32.24,32.04,32.22,4800.0,28.4573,28.626,28.4484,28.6083,4800.0
2011-11-01 14:10:00,32.24,32.24,32.04,32.14,8200.0,28.626,28.626,28.4484,28.5372,8200.0
2011-11-01 14:15:00,32.14,32.17,32.02,32.16,7600.0,28.5372,28.5639,28.4307,28.555,7600.0
2011-11-01 14:20:00,32.18,32.33,32.16,32.27,1400.0,28.5728,28.7059,28.555,28.6527,1400.0
2011-11-01 14:25:00,32.33,32.38,32.14,32.14,11600.0,28.7059,28.7503,28.5372,28.5372,11600.0
2011-11-01 14:30:00,32.14,32.17,32.03,32.12,13700.0,28.5372,28.5639,28.4396,28.5195,13700.0
2011-11-01 14:35:00,32.09,32.1,31.98,32.0,23400.0,28.4928,28.5017,28.3952,28.4129,23400.0
2011-11-01 14:40:00,32.0,32.1,31.93,32.1,12600.0,28.4129,28.5017,28.3508,28.5017,12600.0
2011-11-01 14:45:00,32.09,32.1,31.86,31.86,9500.0,28.4928,28.5017,28.2886,28.2886,9500.0
2011-11-01 14:50:00,31.85,31.99,31.75,31.8,10900.0,28.2797,28.4041,28.191,28.2354,10900.0
2011-11-01 14:55:00,31.81,31.82,31.7,31.8,11700.0,28.2442,28.2531,28.1466,28.2354,11700.0
2011-11-01 15:00:00,31.83,31.9,31.71,31.76,10600.0,28.262,28.3241,28.1554,28.1998,10600.0
2011-11-01 15:05:00,31.79,31.8,31.7,31.73,8900.0,28.2265,28.2354,28.1466,28.1732,8900.0
2011-11-01 15:10:00,31.73,31.89,31.72,31.88,14800.0,28.1732,28.3153,28.1643,28.3064,14800.0
2011-11-01 15:15:00,31.87,31.87,31.68,31.75,17100.0,28.2975,28.2975,28.1288,28.191,17100.0
2011-11-01 15:20:00,31.76,31.78,31.63,31.65,20300.0,28.1998,28.2176,28.0844,28.1022,20300.0
2011-11-01 15:25:00,31.66,31.79,31.66,31.76,23400.0,28.111,28.2265,28.111,28.1998,23400.0
2011-11-01 15:30:00,31.78,31.99,31.73,31.98,36500.0,28.2176,28.4041,28.1732,28.3952,36500.0
2011-11-01 15:35:00,31.99,32.12,31.99,32.03,34000.0,28.4041,28.5195,28.4041,28.4396,34000.0
2011-11-01 15:40:00,32.02,32.05,31.8,31.8,44800.0,28.4307,28.4573,28.2354,28.2354,44800.0
2011-11-01 15:45:00,31.8,31.83,31.65,31.72,34300.0,28.2354,28.262,28.1022,28.1643,34300.0
2011-11-01 15:50:00,31.72,31.72,31.46,31.59,49500.0,28.1643,28.1643,27.9335,28.0489,49500.0
2011-11-01 15:55:00,31.55,31.58,31.39,31.52,118800.0,28.0134,28.04,27.8713,27.9867,118800.0
2011-11-02 09:30:00,31.86,31.86,30.84,30.84,26600.0,28.2886,28.2886,27.383,27.383,26600.0
2011-11-02 09:35:00,30.79,30.98,30.53,30.67,14700.0,27.3386,27.5073,27.1077,27.232,14700.0
2011-11-02 09:40:00,30.63,31.5,30.61,31.46,71600.0,27.1965,27.969,27.1787,27.9335,71600.0
2011-11-02 09:45:00,31.46,31.54,31.37,31.47,21700.0,27.9335,28.0045,27.8536,27.9423,21700.0
2011-11-02 09:50:00,31.44,31.49,31.34,31.48,7000.0,27.9157,27.9601,27.8269,27.9512,7000.0
2011-11-02 09:55:00,31.56,31.68,31.38,31.66,15000.0,28.0223,28.1288,27.8624,28.111,15000.0
2011-11-02 10:00:00,31.73,31.73,31.47,31.55,27700.0,28.1732,28.1732,27.9423,28.0134,27700.0
2011-11-02 10:05:00,31.55,32.19,31.49,31.89,36300.0,28.0134,28.5816,27.9601,28.3153,36300.0
2011-11-02 10:10:00,31.88,31.98,31.67,31.96,17700.0,28.3064,28.3952,28.1199,28.3774,17700.0
2011-11-02 10:15:00,31.96,31.96,31.91,31.92,3400.0,28.3774,28.3774,28.333,28.3419,3400.0
2011-11-02 10:20:00,31.93,31.97,31.85,31.95,6000.0,28.3508,28.3863,28.2797,28.3685,6000.0
2011-11-02 10:25:00,31.95,31.96,31.91,31.93,3000.0,28.3685,28.3774,28.333,28.3508,3000.0
2011-11-02 10:30:00,31.94,31.96,31.88,31.95,6900.0,28.3597,28.3774,28.3064,28.3685,6900.0
2011-11-02 10:35:00,31.95,32.27,31.95,32.24,46100.0,28.3685,28.6527,28.3685,28.626,46100.0
2011-11-02 10:40:00,32.24,32.24,32.05,32.08,5800.0,28.626,28.626,28.4573,28.484,5800.0
2011-11-02 10:45:00,32.13,32.13,32.0,32.03,14900.0,28.5284,28.5284,28.4129,28.4396,14900.0
2011-11-02 10:50:00,32.02,32.18,31.97,32.17,19600.0,28.4307,28.5728,28.3863,28.5639,19600.0
2011-11-02 10:55:00,32.18,32.18,32.03,32.07,10700.0,28.5728,28.5728,28.4396,28.4751,10700.0
2011-11-02 11:00:00,32.09,32.2,32.09,32.15,4800.0,28.4928,28.5905,28.4928,28.5461,4800.0
2011-11-02 11:05:00,32.15,32.5,32.14,32.45,8700.0,28.5461,28.8569,28.5372,28.8125,8700.0
2011-11-02 11:10:00,32.46,32.5,32.46,32.49,6400.0,28.8214,28.8569,28.8214,28.848,6400.0
2011-11-02 11:15:00,32.49,32.8,32.4,32.75,16100.0,28.848,29.1233,28.7681,29.0789,16100.0
2011-11-02 11:20:00,32.73,32.9,32.69,32.89,9100.0,29.0611,29.212,29.0256,29.2032,9100.0
2011-11-02 11:25:00,32.89,33.05,32.76,33.01,16400.0,29.2032,29.3452,29.0877,29.3097,16400.0
2011-11-02 11:30:00,33.04,33.04,32.83,32.9,8800.0,29.3364,29.3364,29.1499,29.212,8800.0
2011-11-02 11:35:00,32.9,33.0,32.86,33.0,4200.0,29.212,29.3008,29.1765,29.3008,4200.0
2011-11-02 11:40:00,32.99,33.09,32.97,32.99,5800.0,29.292,29.3807,29.2742,29.292,5800.0
2011-11-02 11:45:00,32.94,32.98,32.85,32.86,3500.0,29.2476,29.2831,29.1677,29.1765,3500.0
2011-11-02 11:50:00,32.86,32.89,32.76,32.82,11900.0,29.1765,29.2032,29.0877,29.141,11900.0
2011-11-02 11:55:00,32.78,32.85,32.78,32.79,2300.0,29.1055,29.1677,29.1055,29.1144,2300.0
2011-11-02 12:00:00,32.79,32.82,32.79,32.81,3500.0,29.1144,29.141,29.1144,29.1321,3500.0
2011-11-02 12:05:00,32.8,32.97,32.75,32.91,10700.0,29.1233,29.2742,29.0789,29.2209,10700.0
2011-11-02 12:10:00,32.91,32.92,32.86,32.86,1600.0,29.2209,29.2298,29.1765,29.1765,1600.0
2011-11-02 12:15:00,32.85,32.89,32.74,32.83,2900.0,29.1677,29.2032,29.07,29.1499,2900.0
2011-11-02 12:20:00,32.78,32.84,32.78,32.79,4900.0,29.1055,29.1588,29.1055,29.1144,4900.0
2011-11-02 12:25:00,32.79,32.9,32.75,32.88,10100.0,29.1144,29.212,29.0789,29.1943,10100.0
2011-11-02 12:30:00,32.92,33.2,32.92,33.03,12300.0,29.2298,29.4784,29.2298,29.3275,12300.0
2011-11-02 12:35:00,33.02,33.09,32.96,32.97,6600.0,29.3186,29.3807,29.2653,29.2742,6600.0
2011-11-02 12:40:00,33.01,33.07,32.91,32.91,4000.0,29.3097,29.363,29.2209,29.2209,4000.0
2011-11-02 12:45:00,32.9,32.9,32.72,32.77,7700.0,29.212,29.212,29.0522,29.0966,7700.0
2011-11-02 12:50:00,32.78,32.87,32.75,32.81,9400.0,29.1055,29.1854,29.0789,29.1321,9400.0
2011-11-02 12:55:00,32.81,32.86,32.75,32.82,17100.0,29.1321,29.1765,29.0789,29.141,17100.0
2011-11-02 13:00:00,32.77,32.8,32.66,32.7,13800.0,29.0966,29.1233,28.9989,29.0345,13800.0
2011-11-02 13:05:00,32.68,32.73,32.65,32.69,3300.0,29.0167,29.0611,28.9901,29.0256,3300.0
2011-11-02 13:10:00,32.67,32.74,32.61,32.62,3800.0,29.0078,29.07,28.9546,28.9634,3800.0
2011-11-02 13:15:00,32.59,32.59,32.39,32.4,6700.0,28.9368,28.9368,28.7592,28.7681,6700.0
2011-11-02 13:20:00,32.35,32.44,32.29,32.4,9200.0,28.7237,28.8036,28.6704,28.7681,9200.0
2011-11-02 13:25:00,32.37,32.48,32.37,32.42,4300.0,28.7415,28.8391,28.7415,28.7859,4300.0
2011-11-02 13:30:00,32.42,32.62,32.4,32.58,7100.0,28.7859,28.9634,28.7681,28.9279,7100.0
2011-11-02 13:35:00,32.59,32.7,32.59,32.69,4700.0,28.9368,29.0345,28.9368,29.0256,4700.0
2011-11-02 13:40:00,32.65,32.65,32.54,32.64,3900.0,28.9901,28.9901,28.8924,28.9812,3900.0
2011-11-02 13:45:00,32.64,32.68,32.54,32.54,4400.0,28.9812,29.0167,28.8924,28.8924,4400.0
2011-11-02 13:50:00,32.53,32.53,32.44,32.44,4200.0,28.8835,28.8835,28.8036,28.8036,4200.0
2011-11-02 13:55:00,32.38,32.41,32.31,32.34,5400.0,28.7503,28.777,28.6882,28.7148,5400.0
2011-11-02 14:00:00,32.32,32.56,32.26,32.56,11900.0,28.6971,28.9102,28.6438,28.9102,11900.0
2011-11-02 14:05:00,32.61,32.71,32.57,32.58,6100.0,28.9546,29.0433,28.919,28.9279,6100.0
2011-11-02 14:10:00,32.58,32.61,32.49,32.58,7600.0,28.9279,28.9546,28.848,28.9279,7600.0
2011-11-02 14:15:00,32.57,32.81,32.56,32.73,16400.0,28.919,29.1321,28.9102,29.0611,16400.0
2011-11-02 14:20:00,32.69,32.84,32.68,32.73,10300.0,29.0256,29.1588,29.0167,29.0611,10300.0
2011-11-02 14:25:00,32.7,32.84,32.69,32.79,8800.0,29.0345,29.1588,29.0256,29.1144,8800.0
2011-11-02 14:30:00,32.84,32.84,32.68,32.68,13700.0,29.1588,29.1588,29.0167,29.0167,13700.0
2011-11-02 14:35:00,32.7,32.76,32.6,32.62,6500.0,29.0345,29.0877,28.9457,28.9634,6500.0
2011-11-02 14:40:00,32.57,32.59,32.37,32.38,7700.0,28.919,28.9368,28.7415,28.7503,7700.0
2011-11-02 14:45:00,32.38,32.59,32.38,32.58,9400.0,28.7503,28.9368,28.7503,28.9279,9400.0
2011-11-02 14:50:00,32.59,32.75,32.57,32.7,13200.0,28.9368,29.0789,28.919,29.0345,13200.0
2011-11-02 14:55:00,32.73,32.87,32.73,32.84,6000.0,29.0611,29.1854,29.0611,29.1588,6000.0
2011-11-02 15:00:00,32.85,32.89,32.74,32.77,6400.0,29.1677,29.2032,29.07,29.0966,6400.0
2011-11-02 15:05:00,32.77,32.82,32.33,32.68,87100.0,29.0966,29.141,28.7059,29.0167,87100.0
2011-11-02 15:10:00,32.69,32.78,32.68,32.75,16300.0,29.0256,29.1055,29.0167,29.0789,16300.0
2011-11-02 15:15:00,32.75,32.8,32.73,32.8,12500.0,29.0789,29.1233,29.0611,29.1233,12500.0
2011-11-02 15:20:00,32.81,33.01,32.79,32.98,16600.0,29.1321,29.3097,29.1144,29.2831,16600.0
2011-11-02 15:25:00,32.96,32.96,32.78,32.79,6900.0,29.2653,29.2653,29.1055,29.1144,6900.0
2011-11-02 15:30:00,32.79,32.87,32.51,32.56,10800.0,29.1144,29.1854,28.8658,28.9102,10800.0
2011-11-02 15:35:00,32.58,32.77,32.55,32.74,13000.0,28.9279,29.0966,28.9013,29.07,13000.0
2011-11-02 15:40:00,32.73,32.74,32.52,32.6,13600.0,29.0611,29.07,28.8746,28.9457,13600.0
2011-11-02 15:45:00,32.57,32.6,32.44,32.56,21200.0,28.919,28.9457,28.8036,28.9102,21200.0
2011-11-02 15:50:00,32.59,32.75,32.56,32.75,17700.0,28.9368,29.0789,28.9102,29.0789,17700.0
2011-11-02 15:55:00,32.75,32.99,32.74,32.95,79200.0,29.0789,29.292,29.07,29.2564,79200.0
2011-11-03 09:30:00,33.24,33.97,33.24,33.87,9200.0,29.5139,30.1621,29.5139,30.0733,9200.0
2011-11-03 09:35:00,33.85,33.85,33.69,33.69,3700.0,30.0556,30.0556,29.9135,29.9135,3700.0
2011-11-03 09:40:00,33.71,33.79,33.33,33.4,11200.0,29.9312,30.0023,29.5938,29.656,11200.0
2011-11-03 09:45:00,33.4,33.41,33.05,33.08,12000.0,29.656,29.6649,29.3452,29.3719,12000.0
2011-11-03 09:50:00,33.09,33.09,32.85,32.85,29600.0,29.3807,29.3807,29.1677,29.1677,29600.0
2011-11-03 09:55:00,32.85,32.88,32.71,32.71,6600.0,29.1677,29.1943,29.0433,29.0433,6600.0
2011-11-03 10:00:00,32.72,32.8,32.54,32.55,11500.0,29.0522,29.1233,28.8924,28.9013,11500.0
2011-11-03 10:05:00,32.53,32.75,32.53,32.75,7000.0,28.8835,29.0789,28.8835,29.0789,7000.0
2011-11-03 10:10:00,32.75,32.84,32.74,32.83,5500.0,29.0789,29.1588,29.07,29.1499,5500.0
2011-11-03 10:15:00,32.83,32.97,32.83,32.89,4800.0,29.1499,29.2742,29.1499,29.2032,4800.0
2011-11-03 10:20:00,32.87,32.92,32.81,32.81,3700.0,29.1854,29.2298,29.1321,29.1321,3700.0
2011-11-03 10:25:00,32.82,32.88,32.79,32.79,4300.0,29.141,29.1943,29.1144,29.1144,4300.0
2011-11-03 10:30:00,32.8,32.85,32.76,32.79,5600.0,29.1233,29.1677,29.0877,29.1144,5600.0
2011-11-03 10:35:00,32.79,32.79,32.68,32.74,3500.0,29.1144,29.1144,29.0167,29.07,3500.0
2011-11-03 10:40:00,32.75,32.95,32.75,32.91,8000.0,29.0789,29.2564,29.0789,29.2209,8000.0
2011-11-03 10:45:00,32.94,33.01,32.88,32.96,8700.0,29.2476,29.3097,29.1943,29.2653,8700.0
2011-11-03 10:50:00,32.96,32.96,32.88,32.9,3200.0,29.2653,29.2653,29.1943,29.212,3200.0
2011-11-03 10:55:00,32.92,32.94,32.87,32.88,12900.0,29.2298,29.2476,29.1854,29.1943,12900.0
2011-11-03 11:00:00,32.9,33.03,32.87,32.87,28400.0,29.212,29.3275,29.1854,29.1854,28400.0
2011-11-03 11:05:00,32.85,33.0,32.85,32.9,4000.0,29.1677,29.3008,29.1677,29.212,4000.0
2011-11-03 11:10:00,32.93,33.09,32.91,33.06,2900.0,29.2387,29.3807,29.2209,29.3541,2900.0
2011-11-03 11:15:00,33.09,33.16,33.07,33.16,3300.0,29.3807,29.4429,29.363,29.4429,3300.0
2011-11-03 11:20:00,33.19,33.29,33.19,33.22,4500.0,29.4695,29.5583,29.4695,29.4962,4500.0
2011-11-03 11:25:00,33.2,33.3,33.17,33.3,4100.0,29.4784,29.5672,29.4518,29.5672,4100.0
2011-11-03 11:30:00,33.32,33.44,33.31,33.4,3800.0,29.585,29.6915,29.5761,29.656,3800.0
2011-11-03 11:35:00,33.38,33.48,33.38,33.44,7100.0,29.6382,29.727,29.6382,29.6915,7100.0
2011-11-03 11:40:00,33.44,33.44,33.37,33.41,3100.0,29.6915,29.6915,29.6294,29.6649,3100.0
2011-11-03 11:45:00,33.4,33.48,33.4,33.48,3200.0,29.656,29.727,29.656,29.727,3200.0
2011-11-03 11:50:00,33.47,33.55,33.39,33.41,11000.0,29.7182,29.7892,29.6471,29.6649,11000.0
2011-11-03 11:55:00,33.43,33.43,33.25,33.27,8100.0,29.6826,29.6826,29.5228,29.5406,8100.0
2011-11-03 12:00:00,33.24,33.28,33.23,33.23,2200.0,29.5139,29.5494,29.5051,29.5051,2200.0
2011-11-03 12:05:00,33.24,33.37,33.21,33.36,5700.0,29.5139,29.6294,29.4873,29.6205,5700.0
2011-11-03 12:10:00,33.37,33.41,33.34,33.37,4700.0,29.6294,29.6649,29.6027,29.6294,4700.0
2011-11-03 12:15:00,33.37,33.42,33.37,33.41,3200.0,29.6294,29.6738,29.6294,29.6649,3200.0
2011-11-03 12:20:00,33.36,33.44,33.36,33.42,1200.0,29.6205,29.6915,29.6205,29.6738,1200.0
2011-11-03 12:25:00,33.42,33.55,33.41,33.5,9000.0,29.6738,29.7892,29.6649,29.7448,9000.0
2011-11-03 12:30:00,33.5,33.51,33.47,33.48,3200.0,29.7448,29.7537,29.7182,29.727,3200.0
2011-11-03 12:35:00,33.48,33.48,33.39,33.42,2500.0,29.727,29.727,29.6471,29.6738,2500.0
2011-11-03 12:40:00,33.46,33.5,33.44,33.46,1500.0,29.7093,29.7448,29.6915,29.7093,1500.0
2011-11-03 12:45:00,33.47,33.62,33.47,33.59,2600.0,29.7182,29.8513,29.7182,29.8247,2600.0
2011-11-03 12:50:00,33.68,33.69,33.6,33.62,3000.0,29.9046,29.9135,29.8336,29.8513,3000.0
2011-11-03 12:55:00,33.68,33.72,33.68,33.7,3900.0,29.9046,29.9401,29.9046,29.9224,3900.0
2011-11-03 13:00:00,33.71,33.73,33.67,33.67,4500.0,29.9312,29.949,29.8957,29.8957,4500.0
2011-11-03 13:05:00,33.64,33.72,33.63,33.72,2000.0,29.8691,29.9401,29.8602,29.9401,2000.0
2011-11-03 13:10:00,33.72,33.78,33.72,33.74,2500.0,29.9401,29.9934,29.9401,29.9579,2500.0
2011-11-03 13:15:00,33.75,33.79,33.75,33.78,3500.0,29.9668,30.0023,29.9668,29.9934,3500.0
2011-11-03 13:20:00,33.78,33.78,33.76,33.77,6100.0,29.9934,29.9934,29.9756,29.9845,6100.0
2011-11-03 13:25:00,33.78,33.87,33.78,33.82,16700.0,29.9934,30.0733,29.9934,30.0289,16700.0
2011-11-03 13:30:00,33.81,33.86,33.8,33.85,4300.0,30.02,30.0644,30.0112,30.0556,4300.0
2011-11-03 13:35:00,33.84,33.85,33.8,33.85,2900.0,30.0467,30.0556,30.0112,30.0556,2900.0
2011-11-03 13:40:00,33.82,33.9,33.82,33.87,3600.0,30.0289,30.1,30.0289,30.0733,3600.0
2011-11-03 13:45:00,33.86,33.93,33.85,33.93,4000.0,30.0644,30.1266,30.0556,30.1266,4000.0
2011-11-03 13:50:00,33.93,34.02,33.92,33.97,5500.0,30.1266,30.2065,30.1177,30.1621,5500.0
2011-11-03 13:55:00,33.93,33.94,33.78,33.81,6700.0,30.1266,30.1355,29.9934,30.02,6700.0
2011-11-03 14:00:00,33.82,33.88,33.79,33.87,9600.0,30.0289,30.0822,30.0023,30.0733,9600.0
2011-11-03 14:05:00,33.89,34.1,33.89,34.06,12500.0,30.0911,30.2775,30.0911,30.242,12500.0
2011-11-03 14:10:00,34.07,34.07,33.95,34.02,9700.0,30.2509,30.2509,30.1443,30.2065,9700.0
2011-11-03 14:15:00,34.01,34.09,33.97,34.02,8200.0,30.1976,30.2687,30.1621,30.2065,8200.0
2011-11-03 14:20:00,34.01,34.06,33.97,34.0,7900.0,30.1976,30.242,30.1621,30.1887,7900.0
2011-11-03 14:25:00,33.99,34.02,33.89,33.9,12100.0,30.1799,30.2065,30.0911,30.1,12100.0
2011-11-03 14:30:00,33.9,33.93,33.86,33.89,9900.0,30.1,30.1266,30.0644,30.0911,9900.0
2011-11-03 14:35:00,33.87,33.89,33.8,33.82,4900.0,30.0733,30.0911,30.0112,30.0289,4900.0
2011-11-03 14:40:00,33.8,33.81,33.72,33.72,12600.0,30.0112,30.02,29.9401,29.9401,12600.0
2011-11-03 14:45:00,33.72,33.83,33.72,33.77,6500.0,29.9401,30.0378,29.9401,29.9845,6500.0
2011-11-03 14:50:00,33.77,33.78,33.71,33.77,6500.0,29.9845,29.9934,29.9312,29.9845,6500.0
2011-11-03 14:55:00,33.79,33.87,33.79,33.86,9500.0,30.0023,30.0733,30.0023,30.0644,9500.0
2011-11-03 15:00:00,33.86,33.94,33.86,33.94,8000.0,30.0644,30.1355,30.0644,30.1355,8000.0
2011-11-03 15:05:00,33.92,34.01,33.9,34.01,15900.0,30.1177,30.1976,30.1,30.1976,15900.0
2011-11-03 15:10:00,34.01,34.04,33.93,34.02,25200.0,30.1976,30.2243,30.1266,30.2065,25200.0
2011-11-03 15:15:00,34.02,34.07,34.0,34.01,7700.0,30.2065,30.2509,30.1887,30.1976,7700.0
2011-11-03 15:20:00,33.99,34.04,33.95,34.01,10100.0,30.1799,30.2243,30.1443,30.1976,10100.0
2011-11-03 15:25:00,34.02,34.09,33.95,34.07,15900.0,30.2065,30.2687,30.1443,30.2509,15900.0
2011-11-03 15:30:00,34.06,34.16,34.06,34.08,18300.0,30.242,30.3308,30.242,30.2598,18300.0
2011-11-03 15:35:00,34.09,34.14,34.01,34.05,15700.0,30.2687,30.313,30.1976,30.2331,15700.0
2011-11-03 15:40:00,34.04,34.15,34.0,34.13,18200.0,30.2243,30.3219,30.1887,30.3042,18200.0
2011-11-03 15:45:00,34.15,34.16,34.03,34.11,19900.0,30.3219,30.3308,30.2154,30.2864,19900.0
2011-11-03 15:50:00,34.09,34.16,34.03,34.09,24100.0,30.2687,30.3308,30.2154,30.2687,24100.0
2011-11-03 15:55:00,34.07,34.13,34.05,34.07,48300.0,30.2509,30.3042,30.2331,30.2509,48300.0
2011-11-04 09:30:00,33.68,33.68,33.25,33.27,18400.0,29.9046,29.9046,29.5228,29.5406,18400.0
2011-11-04 09:35:00,33.27,33.54,33.25,33.5,9000.0,29.5406,29.7803,29.5228,29.7448,9000.0
2011-11-04 09:40:00,33.48,33.69,33.48,33.68,6900.0,29.727,29.9135,29.727,29.9046,6900.0
2011-11-04 09:45:00,33.71,33.76,33.68,33.75,5900.0,29.9312,29.9756,29.9046,29.9668,5900.0
2011-11-04 09:50:00,33.78,33.78,33.68,33.68,7500.0,29.9934,29.9934,29.9046,29.9046,7500.0
2011-11-04 09:55:00,33.62,33.66,33.42,33.42,4100.0,29.8513,29.8869,29.6738,29.6738,4100.0
2011-11-04 10:00:00,33.4,33.44,33.35,33.37,5500.0,29.656,29.6915,29.6116,29.6294,5500.0
2011-11-04 10:05:00,33.4,33.41,33.35,33.4,4600.0,29.656,29.6649,29.6116,29.656,4600.0
2011-11-04 10:10:00,33.41,33.51,33.41,33.43,6200.0,29.6649,29.7537,29.6649,29.6826,6200.0
2011-11-04 10:15:00,33.47,33.47,33.39,33.45,12400.0,29.7182,29.7182,29.6471,29.7004,12400.0
2011-11-04 10:20:00,33.41,33.43,33.36,33.42,12500.0,29.6649,29.6826,29.6205,29.6738,12500.0
2011-11-04 10:25:00,33.39,33.46,33.38,33.44,7500.0,29.6471,29.7093,29.6382,29.6915,7500.0
2011-11-04 10:30:00,33.41,33.43,33.35,33.37,7900.0,29.6649,29.6826,29.6116,29.6294,7900.0
2011-11-04 10:35:00,33.37,33.4,33.35,33.39,8100.0,29.6294,29.656,29.6116,29.6471,8100.0
2011-11-04 10:40:00,33.4,33.49,33.39,33.41,6100.0,29.656,29.7359,29.6471,29.6649,6100.0
2011-11-04 10:45:00,33.45,33.48,33.39,33.43,13700.0,29.7004,29.727,29.6471,29.6826,13700.0
2011-11-04 10:50:00,33.43,33.46,33.4,33.43,3200.0,29.6826,29.7093,29.656,29.6826,3200.0
2011-11-04 10:55:00,33.48,33.51,33.46,33.5,1500.0,29.727,29.7537,29.7093,29.7448,1500.0
2011-11-04 11:00:00,33.51,33.68,33.51,33.66,6600.0,29.7537,29.9046,29.7537,29.8869,6600.0
2011-11-04 11:05:00,33.65,33.72,33.65,33.71,4600.0,29.878,29.9401,29.878,29.9312,4600.0
2011-11-04 11:10:00,33.74,33.76,33.73,33.74,2900.0,29.9579,29.9756,29.949,29.9579,2900.0
2011-11-04 11:15:00,33.77,33.77,33.69,33.7,1100.0,29.9845,29.9845,29.9135,29.9224,1100.0
2011-11-04 11:20:00,33.68,33.68,33.63,33.63,1800.0,29.9046,29.9046,29.8602,29.8602,1800.0
2011-11-04 11:25:00,33.6,33.66,33.6,33.66,1000.0,29.8336,29.8869,29.8336,29.8869,1000.0
2011-11-04 11:30:00,33.63,33.63,33.55,33.6,1300.0,29.8602,29.8602,29.7892,29.8336,1300.0
2011-11-04 11:35:00,33.6,33.63,33.56,33.63,800.0,29.8336,29.8602,29.7981,29.8602,800.0
2011-11-04 11:40:00,33.66,33.66,33.58,33.59,1500.0,29.8869,29.8869,29.8158,29.8247,1500.0
2011-11-04 11:45:00,33.62,33.67,33.59,33.64,2200.0,29.8513,29.8957,29.8247,29.8691,2200.0
2011-11-04 11:50:00,33.63,33.63,33.59,33.61,1500.0,29.8602,29.8602,29.8247,29.8425,1500.0
2011-11-04 11:55:00,33.62,33.65,33.59,33.65,1000.0,29.8513,29.878,29.8247,29.878,1000.0
2011-11-04 12:00:00,33.7,33.73,33.69,33.72,1400.0,29.9224,29.949,29.9135,29.9401,1400.0
2011-11-04 12:05:00,33.73,33.74,33.65,33.66,1400.0,29.949,29.9579,29.878,29.8869,1400.0
2011-11-04 12:10:00,33.66,33.68,33.62,33.65,2200.0,29.8869,29.9046,29.8513,29.878,2200.0
2011-11-04 12:15:00,33.63,33.63,33.61,33.61,1100.0,29.8602,29.8602,29.8425,29.8425,1100.0
2011-11-04 12:20:00,33.61,33.61,33.58,33.6,2200.0,29.8425,29.8425,29.8158,29.8336,2200.0
2011-11-04 12:25:00,33.62,33.68,33.62,33.67,1000.0,29.8513,29.9046,29.8513,29.8957,1000.0
2011-11-04 12:30:00,33.66,33.67,33.61,33.61,1800.0,29.8869,29.8957,29.8425,29.8425,1800.0
2011-11-04 12:35:00,33.58,33.58,33.5,33.52,12700.0,29.8158,29.8158,29.7448,29.7625,12700.0
2011-11-04 12:40:00,33.53,33.53,33.45,33.48,4100.0,29.7714,29.7714,29.7004,29.727,4100.0
2011-11-04 12:45:00,33.46,33.5,33.45,33.49,5300.0,29.7093,29.7448,29.7004,29.7359,5300.0
2011-11-04 12:50:00,33.5,33.55,33.5,33.53,4900.0,29.7448,29.7892,29.7448,29.7714,4900.0
2011-11-04 12:55:00,33.51,33.51,33.47,33.48,2500.0,29.7537,29.7537,29.7182,29.727,2500.0
2011-11-04 13:00:00,33.5,33.51,33.48,33.48,1300.0,29.7448,29.7537,29.727,29.727,1300.0
2011-11-04 13:05:00,33.5,33.53,33.5,33.53,1300.0,29.7448,29.7714,29.7448,29.7714,1300.0
2011-11-04 13:10:00,33.55,33.67,33.53,33.67,1200.0,29.7892,29.8957,29.7714,29.8957,1200.0
2011-11-04 13:15:00,33.71,33.74,33.7,33.74,4100.0,29.9312,29.9579,29.9224,29.9579,4100.0
2011-11-04 13:20:00,33.75,33.77,33.74,33.75,4900.0,29.9668,29.9845,29.9579,29.9668,4900.0
2011-11-04 13:25:00,33.75,33.79,33.73,33.78,4600.0,29.9668,30.0023,29.949,29.9934,4600.0
2011-11-04 13:30:00,33.77,33.83,33.77,33.8,4100.0,29.9845,30.0378,29.9845,30.0112,4100.0
2011-11-04 13:35:00,33.81,33.81,33.75,33.78,2800.0,30.02,30.02,29.9668,29.9934,2800.0
2011-11-04 13:40:00,33.78,33.88,33.77,33.84,2600.0,29.9934,30.0822,29.9845,30.0467,2600.0
2011-11-04 13:45:00,33.85,34.01,33.85,34.0,27700.0,30.0556,30.1976,30.0556,30.1887,27700.0
2011-11-04 13:50:00,33.99,34.04,33.99,34.01,11800.0,30.1799,30.2243,30.1799,30.1976,11800.0
2011-11-04 13:55:00,34.02,34.02,33.92,33.94,5000.0,30.2065,30.2065,30.1177,30.1355,5000.0
2011-11-04 14:00:00,33.95,33.97,33.9,33.91,3300.0,30.1443,30.1621,30.1,30.1088,3300.0
2011-11-04 14:05:00,33.93,33.96,33.9,33.92,3100.0,30.1266,30.1532,30.1,30.1177,3100.0
2011-11-04 14:10:00,33.91,33.91,33.87,33.89,1400.0,30.1088,30.1088,30.0733,30.0911,1400.0
2011-11-04 14:15:00,33.89,33.92,33.88,33.91,2900.0,30.0911,30.1177,30.0822,30.1088,2900.0
2011-11-04 14:20:00,33.92,33.98,33.91,33.98,3700.0,30.1177,30.171,30.1088,30.171,3700.0
2011-11-04 14:25:00,33.98,34.01,33.98,33.99,3600.0,30.171,30.1976,30.171,30.1799,3600.0
2011-11-04 14:30:00,33.99,34.03,33.95,33.95,7300.0,30.1799,30.2154,30.1443,30.1443,7300.0
2011-11-04 14:35:00,33.94,33.95,33.9,33.9,2200.0,30.1355,30.1443,30.1,30.1,2200.0
2011-11-04 14:40:00,33.91,33.96,33.91,33.94,4700.0,30.1088,30.1532,30.1088,30.1355,4700.0
2011-11-04 14:45:00,33.94,34.03,33.94,33.96,5000.0,30.1355,30.2154,30.1355,30.1532,5000.0
2011-11-04 14:50:00,33.95,33.97,33.93,33.97,2800.0,30.1443,30.1621,30.1266,30.1621,2800.0
2011-11-04 14:55:00,33.96,33.98,33.93,33.97,3700.0,30.1532,30.171,30.1266,30.1621,3700.0
2011-11-04 15:00:00,33.97,34.0,33.89,33.89,4400.0,30.1621,30.1887,30.0911,30.0911,4400.0
2011-11-04 15:05:00,33.87,33.91,33.84,33.84,5600.0,30.0733,30.1088,30.0467,30.0467,5600.0
2011-11-04 15:10:00,33.82,33.86,33.78,33.8,4400.0,30.0289,30.0644,29.9934,30.0112,4400.0
2011-11-04 15:15:00,33.79,33.83,33.79,33.8,4700.0,30.0023,30.0378,30.0023,30.0112,4700.0
2011-11-04 15:20:00,33.8,33.85,33.77,33.85,7900.0,30.0112,30.0556,29.9845,30.0556,7900.0
2011-11-04 15:25:00,33.83,33.86,33.81,33.82,4800.0,30.0378,30.0644,30.02,30.0289,4800.0
2011-11-04 15:30:00,33.81,33.87,33.77,33.77,10800.0,30.02,30.0733,29.9845,29.9845,10800.0
2011-11-04 15:35:00,33.79,33.79,33.72,33.73,10300.0,30.0023,30.0023,29.9401,29.949,10300.0
2011-11-04 15:40:00,33.74,33.91,33.74,33.9,7700.0,29.9579,30.1088,29.9579,30.1,7700.0
2011-11-04 15:45:00,33.91,33.98,33.88,33.97,12500.0,30.1088,30.171,30.0822,30.1621,12500.0
2011-11-04 15:50:00,33.96,34.0,33.88,33.95,32400.0,30.1532,30.1887,30.0822,30.1443,32400.0
2011-11-04 15:55:00,33.94,34.06,33.92,34.06,82500.0,30.1355,30.242,30.1177,30.242,82500.0
2011-11-07 09:30:00,33.91,34.55,33.91,34.46,12200.0,30.1088,30.6771,30.1088,30.5972,12200.0
2011-11-07 09:35:00,34.43,34.63,34.43,34.6,3900.0,30.5705,30.7481,30.5705,30.7215,3900.0
2011-11-07 09:40:00,34.58,34.58,34.32,34.44,4200.0,30.7037,30.7037,30.4729,30.5794,4200.0
2011-11-07 09:45:00,34.4,34.53,34.4,34.46,8200.0,30.5439,30.6593,30.5439,30.5972,8200.0
2011-11-07 09:50:00,34.5,34.59,34.46,34.57,11800.0,30.6327,30.7126,30.5972,30.6948,11800.0
2011-11-07 09:55:00,34.57,34.65,34.54,34.59,11900.0,30.6948,30.7659,30.6682,30.7126,11900.0
2011-11-07 10:00:00,34.6,34.6,34.44,34.54,10300.0,30.7215,30.7215,30.5794,30.6682,10300.0
2011-11-07 10:05:00,34.54,34.55,34.45,34.52,7800.0,30.6682,30.6771,30.5883,30.6505,7800.0
2011-11-07 10:10:00,34.51,34.6,34.47,34.51,9000.0,30.6416,30.7215,30.6061,30.6416,9000.0
2011-11-07 10:15:00,34.47,34.6,34.47,34.59,26300.0,30.6061,30.7215,30.6061,30.7126,26300.0
2011-11-07 10:20:00,34.6,34.65,34.56,34.6,17600.0,30.7215,30.7659,30.686,30.7215,17600.0
2011-11-07 10:25:00,34.6,34.6,34.5,34.54,7200.0,30.7215,30.7215,30.6327,30.6682,7200.0
2011-11-07 10:30:00,34.53,34.53,34.39,34.4,18100.0,30.6593,30.6593,30.535,30.5439,18100.0
2011-11-07 10:35:00,34.41,34.41,34.24,34.34,16200.0,30.5528,30.5528,30.4018,30.4906,16200.0
2011-11-07 10:40:00,34.35,34.42,34.3,34.42,7700.0,30.4995,30.5617,30.4551,30.5617,7700.0
2011-11-07 10:45:00,34.4,34.42,34.26,34.28,5700.0,30.5439,30.5617,30.4196,30.4374,5700.0
2011-11-07 10:50:00,34.27,34.31,34.24,34.28,12100.0,30.4285,30.464,30.4018,30.4374,12100.0
2011-11-07 10:55:00,34.27,34.34,34.25,34.33,7500.0,30.4285,30.4906,30.4107,30.4817,7500.0
2011-11-07 11:00:00,34.3,34.42,34.24,34.42,4700.0,30.4551,30.5617,30.4018,30.5617,4700.0
2011-11-07 11:05:00,34.41,34.44,34.27,34.3,13400.0,30.5528,30.5794,30.4285,30.4551,13400.0
2011-11-07 11:10:00,34.29,34.49,34.29,34.47,11600.0,30.4462,30.6238,30.4462,30.6061,11600.0
2011-11-07 11:15:00,34.47,34.55,34.45,34.48,26500.0,30.6061,30.6771,30.5883,30.6149,26500.0
2011-11-07 11:20:00,34.48,34.5,34.4,34.44,13100.0,30.6149,30.6327,30.5439,30.5794,13100.0
2011-11-07 11:25:00,34.43,34.43,34.31,34.32,5200.0,30.5705,30.5705,30.464,30.4729,5200.0
2011-11-07 11:30:00,34.34,34.38,34.34,34.37,2700.0,30.4906,30.5261,30.4906,30.5173,2700.0
2011-11-07 11:35:00,34.36,34.36,34.28,34.3,5300.0,30.5084,30.5084,30.4374,30.4551,5300.0
2011-11-07 11:40:00,34.3,34.3,34.12,34.21,8200.0,30.4551,30.4551,30.2953,30.3752,8200.0
2011-11-07 11:45:00,34.23,34.26,34.22,34.25,1300.0,30.393,30.4196,30.3841,30.4107,1300.0
2011-11-07 11:50:00,34.26,34.29,34.14,34.2,2400.0,30.4196,30.4462,30.313,30.3663,2400.0
2011-11-07 11:55:00,34.18,34.2,34.17,34.19,1400.0,30.3486,30.3663,30.3397,30.3574,1400.0
2011-11-07 12:00:00,34.17,34.2,34.15,34.2,3500.0,30.3397,30.3663,30.3219,30.3663,3500.0
2011-11-07 12:05:00,34.24,34.27,34.21,34.23,9400.0,30.4018,30.4285,30.3752,30.393,9400.0
2011-11-07 12:10:00,34.22,34.23,34.15,34.15,2300.0,30.3841,30.393,30.3219,30.3219,2300.0
2011-11-07 12:15:00,34.15,34.15,34.03,34.03,6900.0,30.3219,30.3219,30.2154,30.2154,6900.0
2011-11-07 12:20:00,34.03,34.05,33.91,33.91,7800.0,30.2154,30.2331,30.1088,30.1088,7800.0
2011-11-07 12:25:00,33.9,33.98,33.89,33.98,4600.0,30.1,30.171,30.0911,30.171,4600.0
2011-11-07 12:30:00,33.98,33.99,33.88,33.94,2500.0,30.171,30.1799,30.0822,30.1355,2500.0
2011-11-07 12:35:00,33.92,33.95,33.91,33.95,700.0,30.1177,30.1443,30.1088,30.1443,700.0
2011-11-07 12:40:00,33.95,33.96,33.92,33.96,3200.0,30.1443,30.1532,30.1177,30.1532,3200.0
2011-11-07 12:45:00,33.96,33.99,33.95,33.98,2100.0,30.1532,30.1799,30.1443,30.171,2100.0
2011-11-07 12:50:00,33.98,34.15,33.98,34.09,12100.0,30.171,30.3219,30.171,30.2687,12100.0
2011-11-07 12:55:00,34.08,34.08,34.06,34.07,700.0,30.2598,30.2598,30.242,30.2509,700.0
2011-11-07 13:00:00,34.07,34.1,34.06,34.07,1900.0,30.2509,30.2775,30.242,30.2509,1900.0
2011-11-07 13:05:00,34.06,34.08,34.05,34.05,1800.0,30.242,30.2598,30.2331,30.2331,1800.0
2011-11-07 13:10:00,34.09,34.13,34.08,34.13,800.0,30.2687,30.3042,30.2598,30.3042,800.0
2011-11-07 13:15:00,34.13,34.2,34.11,34.11,12100.0,30.3042,30.3663,30.2864,30.2864,12100.0
2011-11-07 13:20:00,34.11,34.12,34.07,34.08,6200.0,30.2864,30.2953,30.2509,30.2598,6200.0
2011-11-07 13:25:00,34.06,34.08,34.06,34.08,1400.0,30.242,30.2598,30.242,30.2598,1400.0
2011-11-07 13:30:00,34.08,34.12,34.08,34.12,1300.0,30.2598,30.2953,30.2598,30.2953,1300.0
2011-11-07 13:35:00,34.14,34.14,34.07,34.08,2000.0,30.313,30.313,30.2509,30.2598,2000.0
2011-11-07 13:40:00,34.08,34.1,34.07,34.1,1000.0,30.2598,30.2775,30.2509,30.2775,1000.0
2011-11-07 13:45:00,34.11,34.12,34.05,34.05,2700.0,30.2864,30.2953,30.2331,30.2331,2700.0
2011-11-07 13:50:00,34.05,34.1,34.05,34.1,3600.0,30.2331,30.2775,30.2331,30.2775,3600.0
2011-11-07 13:55:00,34.11,34.28,34.11,34.28,9800.0,30.2864,30.4374,30.2864,30.4374,9800.0
2011-11-07 14:00:00,34.29,34.33,34.18,34.3,9300.0,30.4462,30.4817,30.3486,30.4551,9300.0
2011-11-07 14:05:00,34.29,34.31,34.24,34.3,2200.0,30.4462,30.464,30.4018,30.4551,2200.0
2011-11-07 14:10:00,34.28,34.39,34.28,34.29,2700.0,30.4374,30.535,30.4374,30.4462,2700.0
2011-11-07 14:15:00,34.24,34.34,34.22,34.34,2100.0,30.4018,30.4906,30.3841,30.4906,2100.0
2011-11-07 14:20:00,34.3,34.38,34.3,34.37,3200.0,30.4551,30.5261,30.4551,30.5173,3200.0
2011-11-07 14:25:00,34.37,34.37,34.27,34.35,13200.0,30.5173,30.5173,30.4285,30.4995,13200.0
2011-11-07 14:30:00,34.34,34.36,34.3,34.31,4500.0,30.4906,30.5084,30.4551,30.464,4500.0
2011-11-07 14:35:00,34.32,34.36,34.27,34.3,11300.0,30.4729,30.5084,30.4285,30.4551,11300.0
2011-11-07 14:40:00,34.27,34.31,34.22,34.31,8400.0,30.4285,30.464,30.3841,30.464,8400.0
2011-11-07 14:45:00,34.29,34.36,34.28,34.35,16000.0,30.4462,30.5084,30.4374,30.4995,16000.0
2011-11-07 14:50:00,34.34,34.44,34.31,34.41,10500.0,30.4906,30.5794,30.464,30.5528,10500.0
2011-11-07 14:55:00,34.4,34.55,34.36,34.52,22400.0,30.5439,30.6771,30.5084,30.6505,22400.0
2011-11-07 15:00:00,34.54,34.61,34.46,34.53,24800.0,30.6682,30.7304,30.5972,30.6593,24800.0
2011-11-07 15:05:00,34.55,34.58,34.55,34.58,16500.0,30.6771,30.7037,30.6771,30.7037,16500.0
2011-11-07 15:10:00,34.58,34.65,34.55,34.55,4800.0,30.7037,30.7659,30.6771,30.6771,4800.0
2011-11-07 15:15:00,34.53,34.57,34.47,34.49,6900.0,30.6593,30.6948,30.6061,30.6238,6900.0
2011-11-07 15:20:00,34.49,34.49,34.43,34.44,15300.0,30.6238,30.6238,30.5705,30.5794,15300.0
2011-11-07 15:25:00,34.44,34.45,34.35,34.35,14200.0,30.5794,30.5883,30.4995,30.4995,14200.0
2011-11-07 15:30:00,34.37,34.47,34.37,34.41,30500.0,30.5173,30.6061,30.5173,30.5528,30500.0
2011-11-07 15:35:00,34.41,34.53,34.4,34.49,12900.0,30.5528,30.6593,30.5439,30.6238,12900.0
2011-11-07 15:40:00,34.49,34.51,34.36,34.45,14600.0,30.6238,30.6416,30.5084,30.5883,14600.0
2011-11-07 15:45:00,34.45,34.5,34.42,34.49,22500.0,30.5883,30.6327,30.5617,30.6238,22500.0
2011-11-07 15:50:00,34.47,34.6,34.44,34.5,21500.0,30.6061,30.7215,30.5794,30.6327,21500.0
2011-11-07 15:55:00,34.53,34.58,34.47,34.53,28700.0,30.6593,30.7037,30.6061,30.6593,28700.0
2011-11-08 09:30:00,34.86,34.92,34.86,34.92,2500.0,30.9523,31.0056,30.9523,31.0056,2500.0
2011-11-08 09:35:00,34.89,34.92,34.83,34.83,5900.0,30.979,31.0056,30.9257,30.9257,5900.0
2011-11-08 09:40:00,34.87,34.96,34.86,34.95,3700.0,30.9612,31.0411,30.9523,31.0322,3700.0
2011-11-08 09:45:00,34.96,34.99,34.9,34.91,6600.0,31.0411,31.0678,30.9879,30.9967,6600.0
2011-11-08 09:50:00,34.9,35.0,34.9,34.91,4700.0,30.9879,31.0766,30.9879,30.9967,4700.0
2011-11-08 09:55:00,34.92,34.96,34.91,34.95,5300.0,31.0056,31.0411,30.9967,31.0322,5300.0
2011-11-08 10:00:00,34.93,34.93,34.87,34.87,2500.0,31.0145,31.0145,30.9612,30.9612,2500.0
2011-11-08 10:05:00,34.87,34.87,34.75,34.77,2600.0,30.9612,30.9612,30.8547,30.8724,2600.0
2011-11-08 10:10:00,34.69,34.76,34.55,34.76,2500.0,30.8014,30.8635,30.6771,30.8635,2500.0
2011-11-08 10:15:00,34.7,34.84,34.68,34.81,3300.0,30.8103,30.9346,30.7925,30.9079,3300.0
2011-11-08 10:20:00,34.79,34.81,34.67,34.67,2000.0,30.8902,30.9079,30.7836,30.7836,2000.0
2011-11-08 10:25:00,34.68,34.68,34.49,34.53,1900.0,30.7925,30.7925,30.6238,30.6593,1900.0
2011-11-08 10:30:00,34.54,34.57,34.51,34.56,700.0,30.6682,30.6948,30.6416,30.686,700.0
2011-11-08 10:35:00,34.5,34.62,34.5,34.62,8900.0,30.6327,30.7392,30.6327,30.7392,8900.0
2011-11-08 10:40:00,34.64,34.64,34.57,34.58,900.0,30.757,30.757,30.6948,30.7037,900.0
2011-11-08 10:45:00,34.65,34.65,34.58,34.61,1000.0,30.7659,30.7659,30.7037,30.7304,1000.0
2011-11-08 10:50:00,34.58,34.58,34.45,34.5,2300.0,30.7037,30.7037,30.5883,30.6327,2300.0
2011-11-08 10:55:00,34.48,34.53,34.47,34.47,4700.0,30.6149,30.6593,30.6061,30.6061,4700.0
2011-11-08 11:00:00,34.47,34.53,34.39,34.47,2000.0,30.6061,30.6593,30.535,30.6061,2000.0
2011-11-08 11:05:00,34.47,34.5,34.33,34.33,2000.0,30.6061,30.6327,30.4817,30.4817,2000.0
2011-11-08 11:10:00,34.31,34.35,34.26,34.3,1400.0,30.464,30.4995,30.4196,30.4551,1400.0
2011-11-08 11:15:00,34.31,34.31,34.25,34.26,400.0,30.464,30.464,30.4107,30.4196,400.0
2011-11-08 11:20:00,34.26,34.27,34.22,34.22,500.0,30.4196,30.4285,30.3841,30.3841,500.0
2011-11-08 11:25:00,34.24,34.28,34.24,34.25,1400.0,30.4018,30.4374,30.4018,30.4107,1400.0
2011-11-08 11:30:00,34.25,34.26,34.2,34.2,700.0,30.4107,30.4196,30.3663,30.3663,700.0
2011-11-08 11:35:00,34.21,34.25,34.2,34.2,1200.0,30.3752,30.4107,30.3663,30.3663,1200.0
2011-11-08 11:40:00,34.19,34.2,34.12,34.2,2400.0,30.3574,30.3663,30.2953,30.3663,2400.0
2011-11-08 11:45:00,34.21,34.24,34.18,34.2,3500.0,30.3752,30.4018,30.3486,30.3663,3500.0
2011-11-08 11:50:00,34.19,34.19,34.16,34.16,1500.0,30.3574,30.3574,30.3308,30.3308,1500.0
2011-11-08 11:55:00,34.18,34.19,34.14,34.17,1400.0,30.3486,30.3574,30.313,30.3397,1400.0
2011-11-08 12:00:00,34.14,34.19,34.11,34.18,1200.0,30.313,30.3574,30.2864,30.3486,1200.0
2011-11-08 12:05:00,34.2,34.24,34.2,34.24,1500.0,30.3663,30.4018,30.3663,30.4018,1500.0
2011-11-08 12:10:00,34.28,34.28,34.26,34.26,400.0,30.4374,30.4374,30.4196,30.4196,400.0
2011-11-08 12:15:00,34.28,34.3,34.27,34.3,400.0,30.4374,30.4551,30.4285,30.4551,400.0
2011-11-08 12:20:00,34.33,34.35,34.28,34.29,1700.0,30.4817,30.4995,30.4374,30.4462,1700.0
2011-11-08 12:25:00,34.29,34.33,34.28,34.31,4600.0,30.4462,30.4817,30.4374,30.464,4600.0
2011-11-08 12:30:00,34.31,34.35,34.31,34.33,600.0,30.464,30.4995,30.464,30.4817,600.0
2011-11-08 12:35:00,34.35,34.36,34.33,34.33,1500.0,30.4995,30.5084,30.4817,30.4817,1500.0
2011-11-08 12:40:00,34.35,34.38,34.3,34.3,6100.0,30.4995,30.5261,30.4551,30.4551,6100.0
2011-11-08 12:45:00,34.32,34.32,34.29,34.29,1300.0,30.4729,30.4729,30.4462,30.4462,1300.0
2011-11-08 12:50:00,34.26,34.3,34.26,34.3,400.0,30.4196,30.4551,30.4196,30.4551,400.0
2011-11-08 12:55:00,34.3,34.32,34.29,34.32,1300.0,30.4551,30.4729,30.4462,30.4729,1300.0
2011-11-08 13:00:00,34.31,34.42,34.31,34.42,6700.0,30.464,30.5617,30.464,30.5617,6700.0
2011-11-08 13:05:00,34.38,34.4,34.36,34.38,3000.0,30.5261,30.5439,30.5084,30.5261,3000.0
2011-11-08 13:10:00,34.36,34.37,34.33,34.35,5700.0,30.5084,30.5173,30.4817,30.4995,5700.0
2011-11-08 13:15:00,34.34,34.4,34.34,34.4,2200.0,30.4906,30.5439,30.4906,30.5439,2200.0
2011-11-08 13:20:00,34.37,34.48,34.36,34.45,4600.0,30.5173,30.6149,30.5084,30.5883,4600.0
2011-11-08 13:25:00,34.45,34.56,34.45,34.54,27900.0,30.5883,30.686,30.5883,30.6682,27900.0
2011-11-08 13:30:00,34.54,34.55,34.49,34.52,12200.0,30.6682,30.6771,30.6238,30.6505,12200.0
2011-11-08 13:35:00,34.53,34.55,34.49,34.54,3900.0,30.6593,30.6771,30.6238,30.6682,3900.0
2011-11-08 13:40:00,34.56,34.57,34.54,34.54,2000.0,30.686,30.6948,30.6682,30.6682,2000.0
2011-11-08 13:45:00,34.54,34.7,34.5,34.66,4900.0,30.6682,30.8103,30.6327,30.7748,4900.0
2011-11-08 13:50:00,34.62,34.69,34.62,34.65,6400.0,30.7392,30.8014,30.7392,30.7659,6400.0
2011-11-08 13:55:00,34.64,34.68,34.57,34.63,61600.0,30.757,30.7925,30.6948,30.7481,61600.0
2011-11-08 14:00:00,34.63,34.82,34.63,34.81,73100.0,30.7481,30.9168,30.7481,30.9079,73100.0
2011-11-08 14:05:00,34.84,34.86,34.71,34.74,18500.0,30.9346,30.9523,30.8192,30.8458,18500.0
2011-11-08 14:10:00,34.74,34.86,34.74,34.86,3200.0,30.8458,30.9523,30.8458,30.9523,3200.0
2011-11-08 14:15:00,34.87,34.88,34.82,34.83,4100.0,30.9612,30.9701,30.9168,30.9257,4100.0
2011-11-08 14:20:00,34.8,34.84,34.75,34.83,4200.0,30.8991,30.9346,30.8547,30.9257,4200.0
2011-11-08 14:25:00,34.8,34.87,34.8,34.86,6200.0,30.8991,30.9612,30.8991,30.9523,6200.0
2011-11-08 14:30:00,34.86,34.91,34.79,34.79,7500.0,30.9523,30.9967,30.8902,30.8902,7500.0
2011-11-08 14:35:00,34.82,34.88,34.81,34.87,5700.0,30.9168,30.9701,30.9079,30.9612,5700.0
2011-11-08 14:40:00,34.89,34.95,34.86,34.91,8500.0,30.979,31.0322,30.9523,30.9967,8500.0
2011-11-08 14:45:00,34.91,34.92,34.82,34.84,7000.0,30.9967,31.0056,30.9168,30.9346,7000.0
2011-11-08 14:50:00,34.84,34.89,34.82,34.84,3700.0,30.9346,30.979,30.9168,30.9346,3700.0
2011-11-08 14:55:00,34.85,34.88,34.82,34.83,6800.0,30.9435,30.9701,30.9168,30.9257,6800.0
2011-11-08 15:00:00,34.81,34.89,34.81,34.86,8500.0,30.9079,30.979,30.9079,30.9523,8500.0
2011-11-08 15:05:00,34.88,34.9,34.8,34.88,16600.0,30.9701,30.9879,30.8991,30.9701,16600.0
2011-11-08 15:10:00,34.89,34.92,34.87,34.89,11300.0,30.979,31.0056,30.9612,30.979,11300.0
2011-11-08 15:15:00,34.89,34.95,34.85,34.95,20100.0,30.979,31.0322,30.9435,31.0322,20100.0
2011-11-08 15:20:00,34.95,35.06,34.95,34.97,19100.0,31.0322,31.1299,31.0322,31.05,19100.0
2011-11-08 15:25:00,35.02,35.04,34.91,34.95,6600.0,31.0944,31.1122,30.9967,31.0322,6600.0
2011-11-08 15:30:00,34.98,34.99,34.93,34.95,10300.0,31.0589,31.0678,31.0145,31.0322,10300.0
2011-11-08 15:35:00,34.97,34.98,34.92,34.96,10800.0,31.05,31.0589,31.0056,31.0411,10800.0
2011-11-08 15:40:00,34.96,34.97,34.86,34.89,10200.0,31.0411,31.05,30.9523,30.979,10200.0
2011-11-08 15:45:00,34.92,34.94,34.82,34.9,20200.0,31.0056,31.0234,30.9168,30.9879,20200.0
2011-11-08 15:50:00,34.9,34.97,34.88,34.96,27900.0,30.9879,31.05,30.9701,31.0411,27900.0
2011-11-08 15:55:00,34.94,34.98,34.89,34.98,53300.0,31.0234,31.0589,30.979,31.0589,53300.0
2011-11-09 09:30:00,33.71,34.12,33.71,34.12,8000.0,29.9312,30.2953,29.9312,30.2953,8000.0
2011-11-09 09:35:00,34.19,34.19,34.07,34.07,1300.0,30.3574,30.3574,30.2509,30.2509,1300.0
2011-11-09 09:40:00,34.08,34.15,34.08,34.15,1000.0,30.2598,30.3219,30.2598,30.3219,1000.0
2011-11-09 09:45:00,34.16,34.16,34.05,34.1,2400.0,30.3308,30.3308,30.2331,30.2775,2400.0
2011-11-09 09:50:00,34.1,34.1,33.96,34.0,3300.0,30.2775,30.2775,30.1532,30.1887,3300.0
2011-11-09 09:55:00,34.01,34.06,33.94,34.04,2500.0,30.1976,30.242,30.1355,30.2243,2500.0
2011-11-09 10:00:00,34.1,34.14,34.08,34.14,1900.0,30.2775,30.313,30.2598,30.313,1900.0
2011-11-09 10:05:00,34.09,34.14,34.05,34.08,2100.0,30.2687,30.313,30.2331,30.2598,2100.0
2011-11-09 10:10:00,34.06,34.17,34.06,34.17,1600.0,30.242,30.3397,30.242,30.3397,1600.0
2011-11-09 10:15:00,34.18,34.18,34.1,34.12,900.0,30.3486,30.3486,30.2775,30.2953,900.0
2011-11-09 10:20:00,34.1,34.15,34.09,34.14,3500.0,30.2775,30.3219,30.2687,30.313,3500.0
2011-11-09 10:25:00,34.1,34.15,34.06,34.13,3500.0,30.2775,30.3219,30.242,30.3042,3500.0
2011-11-09 10:30:00,34.13,34.18,34.06,34.18,1400.0,30.3042,30.3486,30.242,30.3486,1400.0
2011-11-09 10:35:00,34.12,34.13,34.04,34.06,6800.0,30.2953,30.3042,30.2243,30.242,6800.0
2011-11-09 10:40:00,34.06,34.13,34.04,34.11,4200.0,30.242,30.3042,30.2243,30.2864,4200.0
2011-11-09 10:45:00,34.16,34.31,34.13,34.31,5800.0,30.3308,30.464,30.3042,30.464,5800.0
2011-11-09 10:50:00,34.3,34.32,34.22,34.23,3900.0,30.4551,30.4729,30.3841,30.393,3900.0
2011-11-09 10:55:00,34.23,34.26,34.17,34.26,2100.0,30.393,30.4196,30.3397,30.4196,2100.0
2011-11-09 11:00:00,34.22,34.24,34.17,34.24,1800.0,30.3841,30.4018,30.3397,30.4018,1800.0
2011-11-09 11:05:00,34.21,34.28,34.21,34.28,1900.0,30.3752,30.4374,30.3752,30.4374,1900.0
2011-11-09 11:10:00,34.3,34.3,34.24,34.24,2100.0,30.4551,30.4551,30.4018,30.4018,2100.0
2011-11-09 11:15:00,34.22,34.31,34.22,34.3,1600.0,30.3841,30.464,30.3841,30.4551,1600.0
2011-11-09 11:20:00,34.28,34.34,34.28,34.34,900.0,30.4374,30.4906,30.4374,30.4906,900.0
2011-11-09 11:25:00,34.31,34.32,34.27,34.28,2100.0,30.464,30.4729,30.4285,30.4374,2100.0
2011-11-09 11:30:00,34.24,34.25,34.11,34.19,4100.0,30.4018,30.4107,30.2864,30.3574,4100.0
2011-11-09 11:35:00,34.18,34.28,34.18,34.25,1600.0,30.3486,30.4374,30.3486,30.4107,1600.0
2011-11-09 11:40:00,34.27,34.27,34.12,34.12,1600.0,30.4285,30.4285,30.2953,30.2953,1600.0
2011-11-09 11:45:00,34.13,34.21,34.12,34.2,2500.0,30.3042,30.3752,30.2953,30.3663,2500.0
2011-11-09 11:50:00,34.2,34.22,34.17,34.21,4100.0,30.3663,30.3841,30.3397,30.3752,4100.0
2011-11-09 11:55:00,34.22,34.22,34.17,34.2,6100.0,30.3841,30.3841,30.3397,30.3663,6100.0
2011-11-09 12:00:00,34.2,34.21,34.17,34.17,4600.0,30.3663,30.3752,30.3397,30.3397,4600.0
2011-11-09 12:05:00,34.17,34.22,34.15,34.19,3800.0,30.3397,30.3841,30.3219,30.3574,3800.0
2011-11-09 12:10:00,34.17,34.23,34.16,34.2,4700.0,30.3397,30.393,30.3308,30.3663,4700.0
2011-11-09 12:15:00,34.21,34.22,34.16,34.17,3400.0,30.3752,30.3841,30.3308,30.3397,3400.0
2011-11-09 12:20:00,34.16,34.16,34.01,34.01,8600.0,30.3308,30.3308,30.1976,30.1976,8600.0
2011-11-09 12:25:00,34.02,34.04,33.99,34.0,4600.0,30.2065,30.2243,30.1799,30.1887,4600.0
2011-11-09 12:30:00,34.03,34.07,34.03,34.04,1800.0,30.2154,30.2509,30.2154,30.2243,1800.0
2011-11-09 12:35:00,34.07,34.11,34.05,34.05,2400.0,30.2509,30.2864,30.2331,30.2331,2400.0
2011-11-09 12:40:00,34.08,34.1,34.04,34.09,3800.0,30.2598,30.2775,30.2243,30.2687,3800.0
2011-11-09 12:45:00,34.09,34.11,34.05,34.1,2300.0,30.2687,30.2864,30.2331,30.2775,2300.0
2011-11-09 12:50:00,34.09,34.09,34.05,34.09,1700.0,30.2687,30.2687,30.2331,30.2687,1700.0
2011-11-09 12:55:00,34.09,34.09,34.07,34.09,2100.0,30.2687,30.2687,30.2509,30.2687,2100.0
2011-11-09 13:00:00,34.07,34.08,34.0,34.02,2500.0,30.2509,30.2598,30.1887,30.2065,2500.0
2011-11-09 13:05:00,34.02,34.09,34.01,34.01,2900.0,30.2065,30.2687,30.1976,30.1976,2900.0
2011-11-09 13:10:00,34.01,34.01,33.96,34.0,5800.0,30.1976,30.1976,30.1532,30.1887,5800.0
2011-11-09 13:15:00,34.0,34.0,33.92,33.92,1900.0,30.1887,30.1887,30.1177,30.1177,1900.0
2011-11-09 13:20:00,33.9,33.9,33.86,33.89,3200.0,30.1,30.1,30.0644,30.0911,3200.0
2011-11-09 13:25:00,33.9,33.92,33.87,33.9,3000.0,30.1,30.1177,30.0733,30.1,3000.0
2011-11-09 13:30:00,33.91,33.93,33.88,33.92,4300.0,30.1088,30.1266,30.0822,30.1177,4300.0
2011-11-09 13:35:00,33.91,33.94,33.89,33.92,2300.0,30.1088,30.1355,30.0911,30.1177,2300.0
2011-11-09 13:40:00,33.91,33.91,33.88,33.91,5500.0,30.1088,30.1088,30.0822,30.1088,5500.0
2011-11-09 13:45:00,33.89,33.9,33.83,33.83,4900.0,30.0911,30.1,30.0378,30.0378,4900.0
2011-11-09 13:50:00,33.81,33.83,33.77,33.77,3600.0,30.02,30.0378,29.9845,29.9845,3600.0
2011-11-09 13:55:00,33.77,33.77,33.68,33.75,3900.0,29.9845,29.9845,29.9046,29.9668,3900.0
2011-11-09 14:00:00,33.77,33.77,33.66,33.66,6400.0,29.9845,29.9845,29.8869,29.8869,6400.0
2011-11-09 14:05:00,33.65,33.69,33.6,33.67,11700.0,29.878,29.9135,29.8336,29.8957,11700.0
2011-11-09 14:10:00,33.68,33.77,33.65,33.75,4500.0,29.9046,29.9845,29.878,29.9668,4500.0
2011-11-09 14:15:00,33.76,33.78,33.72,33.75,4500.0,29.9756,29.9934,29.9401,29.9668,4500.0
2011-11-09 14:20:00,33.77,33.78,33.64,33.68,3400.0,29.9845,29.9934,29.8691,29.9046,3400.0
2011-11-09 14:25:00,33.65,33.77,33.57,33.77,8500.0,29.878,29.9845,29.8069,29.9845,8500.0
2011-11-09 14:30:00,33.74,33.8,33.63,33.75,16900.0,29.9579,30.0112,29.8602,29.9668,16900.0
2011-11-09 14:35:00,33.74,33.74,33.66,33.68,6800.0,29.9579,29.9579,29.8869,29.9046,6800.0
2011-11-09 14:40:00,33.68,33.82,33.6,33.82,12400.0,29.9046,30.0289,29.8336,30.0289,12400.0
2011-11-09 14:45:00,33.81,33.83,33.77,33.82,6300.0,30.02,30.0378,29.9845,30.0289,6300.0
2011-11-09 14:50:00,33.8,33.82,33.76,33.79,8100.0,30.0112,30.0289,29.9756,30.0023,8100.0
2011-11-09 14:55:00,33.81,33.82,33.72,33.75,5300.0,30.02,30.0289,29.9401,29.9668,5300.0
2011-11-09 15:00:00,33.73,33.8,33.72,33.76,7700.0,29.949,30.0112,29.9401,29.9756,7700.0
2011-11-09 15:05:00,33.77,33.84,33.73,33.78,8800.0,29.9845,30.0467,29.949,29.9934,8800.0
2011-11-09 15:10:00,33.82,33.83,33.74,33.79,6400.0,30.0289,30.0378,29.9579,30.0023,6400.0
2011-11-09 15:15:00,33.79,33.88,33.74,33.84,5800.0,30.0023,30.0822,29.9579,30.0467,5800.0
2011-11-09 15:20:00,33.87,33.95,33.84,33.91,10700.0,30.0733,30.1443,30.0467,30.1088,10700.0
2011-11-09 15:25:00,33.89,33.92,33.86,33.87,7600.0,30.0911,30.1177,30.0644,30.0733,7600.0
2011-11-09 15:30:00,33.87,33.87,33.76,33.76,10300.0,30.0733,30.0733,29.9756,29.9756,10300.0
2011-11-09 15:35:00,33.72,33.74,33.65,33.65,11100.0,29.9401,29.9579,29.878,29.878,11100.0
2011-11-09 15:40:00,33.63,33.72,33.58,33.58,14200.0,29.8602,29.9401,29.8158,29.8158,14200.0
2011-11-09 15:45:00,33.62,33.77,33.58,33.65,32300.0,29.8513,29.9845,29.8158,29.878,32300.0
2011-11-09 15:50:00,33.65,33.75,33.61,33.65,29400.0,29.878,29.9668,29.8425,29.878,29400.0
2011-11-09 15:55:00,33.64,33.71,33.55,33.55,84300.0,29.8691,29.9312,29.7892,29.7892,84300.0
2011-11-10 09:30:00,34.06,35.03,34.06,34.97,19300.0,30.242,31.1033,30.242,31.05,19300.0
2011-11-10 09:35:00,34.95,34.96,34.71,34.75,23900.0,31.0322,31.0411,30.8192,30.8547,23900.0
2011-11-10 09:40:00,34.7,34.7,34.34,34.4,3500.0,30.8103,30.8103,30.4906,30.5439,3500.0
2011-11-10 09:45:00,34.41,34.41,34.16,34.21,4600.0,30.5528,30.5528,30.3308,30.3752,4600.0
2011-11-10 09:50:00,34.15,34.15,33.93,33.93,3900.0,30.3219,30.3219,30.1266,30.1266,3900.0
2011-11-10 09:55:00,33.95,33.98,33.93,33.93,2300.0,30.1443,30.171,30.1266,30.1266,2300.0
2011-11-10 10:00:00,33.91,33.96,33.88,33.96,3100.0,30.1088,30.1532,30.0822,30.1532,3100.0
2011-11-10 10:05:00,33.96,34.08,33.96,33.98,5800.0,30.1532,30.2598,30.1532,30.171,5800.0
2011-11-10 10:10:00,33.99,34.05,33.93,33.99,2200.0,30.1799,30.2331,30.1266,30.1799,2200.0
2011-11-10 10:15:00,33.96,33.96,33.83,33.87,3500.0,30.1532,30.1532,30.0378,30.0733,3500.0
2011-11-10 10:20:00,33.88,33.88,33.81,33.81,1000.0,30.0822,30.0822,30.02,30.02,1000.0
2011-11-10 10:25:00,33.83,33.88,33.77,33.78,4400.0,30.0378,30.0822,29.9845,29.9934,4400.0
2011-11-10 10:30:00,33.76,33.76,33.66,33.71,7100.0,29.9756,29.9756,29.8869,29.9312,7100.0
2011-11-10 10:35:00,33.7,33.81,33.7,33.81,10000.0,29.9224,30.02,29.9224,30.02,10000.0
2011-11-10 10:40:00,33.8,33.82,33.74,33.75,4200.0,30.0112,30.0289,29.9579,29.9668,4200.0
2011-11-10 10:45:00,33.74,33.74,33.64,33.67,1000.0,29.9579,29.9579,29.8691,29.8957,1000.0
2011-11-10 10:50:00,33.69,33.78,33.67,33.71,2700.0,29.9135,29.9934,29.8957,29.9312,2700.0
2011-11-10 10:55:00,33.72,33.77,33.72,33.74,1100.0,29.9401,29.9845,29.9401,29.9579,1100.0
2011-11-10 11:00:00,33.74,33.84,33.74,33.81,1200.0,29.9579,30.0467,29.9579,30.02,1200.0
2011-11-10 11:05:00,33.82,33.84,33.8,33.8,1300.0,30.0289,30.0467,30.0112,30.0112,1300.0
2011-11-10 11:10:00,33.83,33.83,33.73,33.74,1500.0,30.0378,30.0378,29.949,29.9579,1500.0
2011-11-10 11:15:00,33.73,33.77,33.58,33.6,23700.0,29.949,29.9845,29.8158,29.8336,23700.0
2011-11-10 11:20:00,33.61,33.67,33.61,33.65,2300.0,29.8425,29.8957,29.8425,29.878,2300.0
2011-11-10 11:25:00,33.68,33.71,33.67,33.69,1700.0,29.9046,29.9312,29.8957,29.9135,1700.0
2011-11-10 11:30:00,33.62,33.74,33.62,33.71,3000.0,29.8513,29.9579,29.8513,29.9312,3000.0
2011-11-10 11:35:00,33.73,33.77,33.68,33.68,2100.0,29.949,29.9845,29.9046,29.9046,2100.0
2011-11-10 11:40:00,33.7,33.76,33.7,33.75,9200.0,29.9224,29.9756,29.9224,29.9668,9200.0
2011-11-10 11:45:00,33.73,33.81,33.7,33.79,4200.0,29.949,30.02,29.9224,30.0023,4200.0
2011-11-10 11:50:00,33.73,33.74,33.67,33.72,17500.0,29.949,29.9579,29.8957,29.9401,17500.0
2011-11-10 11:55:00,33.72,33.73,33.69,33.73,2100.0,29.9401,29.949,29.9135,29.949,2100.0
2011-11-10 12:00:00,33.71,33.74,33.67,33.67,1300.0,29.9312,29.9579,29.8957,29.8957,1300.0
2011-11-10 12:05:00,33.72,33.73,33.66,33.7,4100.0,29.9401,29.949,29.8869,29.9224,4100.0
2011-11-10 12:10:00,33.7,33.78,33.63,33.63,4400.0,29.9224,29.9934,29.8602,29.8602,4400.0
2011-11-10 12:15:00,33.64,33.7,33.64,33.7,1000.0,29.8691,29.9224,29.8691,29.9224,1000.0
2011-11-10 12:20:00,33.69,33.74,33.68,33.69,6000.0,29.9135,29.9579,29.9046,29.9135,6000.0
2011-11-10 12:25:00,33.69,33.69,33.59,33.62,5300.0,29.9135,29.9135,29.8247,29.8513,5300.0
2011-11-10 12:30:00,33.6,33.67,33.6,33.63,5000.0,29.8336,29.8957,29.8336,29.8602,5000.0
2011-11-10 12:35:00,33.61,33.61,33.5,33.55,3200.0,29.8425,29.8425,29.7448,29.7892,3200.0
2011-11-10 12:40:00,33.55,33.63,33.53,33.63,1600.0,29.7892,29.8602,29.7714,29.8602,1600.0
2011-11-10 12:45:00,33.65,33.7,33.65,33.66,600.0,29.878,29.9224,29.878,29.8869,600.0
2011-11-10 12:50:00,33.66,33.72,33.63,33.63,9400.0,29.8869,29.9401,29.8602,29.8602,9400.0
2011-11-10 12:55:00,33.65,33.66,33.62,33.65,2900.0,29.878,29.8869,29.8513,29.878,2900.0
2011-11-10 13:00:00,33.63,33.65,33.6,33.61,5600.0,29.8602,29.878,29.8336,29.8425,5600.0
2011-11-10 13:05:00,33.62,33.63,33.57,33.57,1400.0,29.8513,29.8602,29.8069,29.8069,1400.0
2011-11-10 13:10:00,33.63,33.7,33.59,33.62,30000.0,29.8602,29.9224,29.8247,29.8513,30000.0
2011-11-10 13:15:00,33.61,33.67,33.59,33.59,14800.0,29.8425,29.8957,29.8247,29.8247,14800.0
2011-11-10 13:20:00,33.61,33.64,33.54,33.54,3400.0,29.8425,29.8691,29.7803,29.7803,3400.0
2011-11-10 13:25:00,33.53,33.54,33.51,33.53,3300.0,29.7714,29.7803,29.7537,29.7714,3300.0
2011-11-10 13:30:00,33.53,33.6,33.53,33.59,9200.0,29.7714,29.8336,29.7714,29.8247,9200.0
2011-11-10 13:35:00,33.58,33.59,33.56,33.57,2100.0,29.8158,29.8247,29.7981,29.8069,2100.0
2011-11-10 13:40:00,33.57,33.65,33.52,33.52,11400.0,29.8069,29.878,29.7625,29.7625,11400.0
2011-11-10 13:45:00,33.54,33.55,33.51,33.53,3100.0,29.7803,29.7892,29.7537,29.7714,3100.0
2011-11-10 13:50:00,33.53,33.6,33.53,33.6,5200.0,29.7714,29.8336,29.7714,29.8336,5200.0
2011-11-10 13:55:00,33.59,33.64,33.59,33.64,7500.0,29.8247,29.8691,29.8247,29.8691,7500.0
2011-11-10 14:00:00,33.64,33.67,33.5,33.53,5600.0,29.8691,29.8957,29.7448,29.7714,5600.0
2011-11-10 14:05:00,33.53,33.57,33.45,33.52,2900.0,29.7714,29.8069,29.7004,29.7625,2900.0
2011-11-10 14:10:00,33.56,33.64,33.56,33.64,2400.0,29.7981,29.8691,29.7981,29.8691,2400.0
2011-11-10 14:15:00,33.63,33.67,33.58,33.65,2500.0,29.8602,29.8957,29.8158,29.878,2500.0
2011-11-10 14:20:00,33.66,33.72,33.55,33.72,7300.0,29.8869,29.9401,29.7892,29.9401,7300.0
2011-11-10 14:25:00,33.66,33.67,33.54,33.55,6000.0,29.8869,29.8957,29.7803,29.7892,6000.0
2011-11-10 14:30:00,33.55,33.61,33.52,33.61,5200.0,29.7892,29.8425,29.7625,29.8425,5200.0
2011-11-10 14:35:00,33.6,33.61,33.56,33.6,2800.0,29.8336,29.8425,29.7981,29.8336,2800.0
2011-11-10 14:40:00,33.6,33.67,33.57,33.66,3700.0,29.8336,29.8957,29.8069,29.8869,3700.0
2011-11-10 14:45:00,33.65,33.65,33.57,33.6,5700.0,29.878,29.878,29.8069,29.8336,5700.0
2011-11-10 14:50:00,33.6,33.63,33.54,33.57,5500.0,29.8336,29.8602,29.7803,29.8069,5500.0
2011-11-10 14:55:00,33.57,33.57,33.49,33.49,8800.0,29.8069,29.8069,29.7359,29.7359,8800.0
2011-11-10 15:00:00,33.51,33.59,33.51,33.58,7600.0,29.7537,29.8247,29.7537,29.8158,7600.0
2011-11-10 15:05:00,33.58,33.63,33.52,33.52,5400.0,29.8158,29.8602,29.7625,29.7625,5400.0
2011-11-10 15:10:00,33.52,33.63,33.5,33.58,5200.0,29.7625,29.8602,29.7448,29.8158,5200.0
2011-11-10 15:15:00,33.57,33.62,33.54,33.55,7800.0,29.8069,29.8513,29.7803,29.7892,7800.0
2011-11-10 15:20:00,33.54,33.59,33.5,33.57,13400.0,29.7803,29.8247,29.7448,29.8069,13400.0
2011-11-10 15:25:00,33.58,33.7,33.58,33.64,10800.0,29.8158,29.9224,29.8158,29.8691,10800.0
2011-11-10 15:30:00,33.64,33.67,33.56,33.58,24400.0,29.8691,29.8957,29.7981,29.8158,24400.0
2011-11-10 15:35:00,33.59,33.65,33.53,33.64,12600.0,29.8247,29.878,29.7714,29.8691,12600.0
2011-11-10 15:40:00,33.66,33.68,33.58,33.59,11800.0,29.8869,29.9046,29.8158,29.8247,11800.0
2011-11-10 15:45:00,33.6,33.75,33.6,33.7,20400.0,29.8336,29.9668,29.8336,29.9224,20400.0
2011-11-10 15:50:00,33.68,33.79,33.65,33.73,21800.0,29.9046,30.0023,29.878,29.949,21800.0
2011-11-10 15:55:00,33.74,33.79,33.65,33.73,48500.0,29.9579,30.0023,29.878,29.949,48500.0
2011-11-11 09:30:00,34.2,34.23,34.13,34.13,5100.0,30.3663,30.393,30.3042,30.3042,5100.0
2011-11-11 09:35:00,34.09,34.13,34.05,34.13,1900.0,30.2687,30.3042,30.2331,30.3042,1900.0
2011-11-11 09:40:00,34.12,34.2,34.12,34.12,1000.0,30.2953,30.3663,30.2953,30.2953,1000.0
2011-11-11 09:45:00,34.1,34.12,34.05,34.05,1400.0,30.2775,30.2953,30.2331,30.2331,1400.0
2011-11-11 09:50:00,34.06,34.06,34.0,34.04,1800.0,30.242,30.242,30.1887,30.2243,1800.0
2011-11-11 09:55:00,34.01,34.1,33.97,33.99,3000.0,30.1976,30.2775,30.1621,30.1799,3000.0
2011-11-11 10:00:00,34.04,34.09,34.02,34.09,2600.0,30.2243,30.2687,30.2065,30.2687,2600.0
2011-11-11 10:05:00,34.09,34.13,34.09,34.13,2200.0,30.2687,30.3042,30.2687,30.3042,2200.0
2011-11-11 10:10:00,34.14,34.14,34.09,34.09,1100.0,30.313,30.313,30.2687,30.2687,1100.0
2011-11-11 10:15:00,34.07,34.08,34.05,34.06,1500.0,30.2509,30.2598,30.2331,30.242,1500.0
2011-11-11 10:20:00,34.08,34.1,34.06,34.09,800.0,30.2598,30.2775,30.242,30.2687,800.0
2011-11-11 10:25:00,34.13,34.14,34.08,34.12,2300.0,30.3042,30.313,30.2598,30.2953,2300.0
2011-11-11 10:30:00,34.16,34.16,34.16,34.16,400.0,30.3308,30.3308,30.3308,30.3308,400.0
2011-11-11 10:35:00,34.18,34.23,34.18,34.22,900.0,30.3486,30.393,30.3486,30.3841,900.0
2011-11-11 10:40:00,34.19,34.27,34.19,34.27,800.0,30.3574,30.4285,30.3574,30.4285,800.0
2011-11-11 10:45:00,34.27,34.32,34.26,34.31,1900.0,30.4285,30.4729,30.4196,30.464,1900.0
2011-11-11 10:50:00,34.3,34.31,34.26,34.31,1000.0,30.4551,30.464,30.4196,30.464,1000.0
2011-11-11 10:55:00,34.3,34.3,34.25,34.29,2100.0,30.4551,30.4551,30.4107,30.4462,2100.0
2011-11-11 11:00:00,34.3,34.3,34.27,34.29,1700.0,30.4551,30.4551,30.4285,30.4462,1700.0
2011-11-11 11:05:00,34.31,34.34,34.31,34.32,2500.0,30.464,30.4906,30.464,30.4729,2500.0
2011-11-11 11:10:00,34.31,34.33,34.29,34.33,900.0,30.464,30.4817,30.4462,30.4817,900.0
2011-11-11 11:15:00,34.33,34.36,34.3,34.34,2600.0,30.4817,30.5084,30.4551,30.4906,2600.0
2011-11-11 11:20:00,34.34,34.34,34.31,34.32,3200.0,30.4906,30.4906,30.464,30.4729,3200.0
2011-11-11 11:25:00,34.35,34.35,34.3,34.31,400.0,30.4995,30.4995,30.4551,30.464,400.0
2011-11-11 11:30:00,34.32,34.34,34.29,34.3,2100.0,30.4729,30.4906,30.4462,30.4551,2100.0
2011-11-11 11:35:00,34.33,34.33,34.31,34.31,600.0,30.4817,30.4817,30.464,30.464,600.0
2011-11-11 11:40:00,34.33,34.36,34.32,34.36,1400.0,30.4817,30.5084,30.4729,30.5084,1400.0
2011-11-11 11:45:00,34.36,34.4,34.36,34.39,800.0,30.5084,30.5439,30.5084,30.535,800.0
2011-11-11 11:50:00,34.39,34.42,34.36,34.42,1600.0,30.535,30.5617,30.5084,30.5617,1600.0
2011-11-11 11:55:00,34.41,34.41,34.36,34.39,1700.0,30.5528,30.5528,30.5084,30.535,1700.0
2011-11-11 12:00:00,34.41,34.42,34.41,34.41,400.0,30.5528,30.5617,30.5528,30.5528,400.0
2011-11-11 12:05:00,34.41,34.41,34.39,34.41,1500.0,30.5528,30.5528,30.535,30.5528,1500.0
2011-11-11 12:10:00,34.4,34.4,34.4,34.4,400.0,30.5439,30.5439,30.5439,30.5439,400.0
2011-11-11 12:15:00,34.42,34.42,34.36,34.36,4100.0,30.5617,30.5617,30.5084,30.5084,4100.0
2011-11-11 12:20:00,34.36,34.36,34.31,34.31,3100.0,30.5084,30.5084,30.464,30.464,3100.0
2011-11-11 12:25:00,34.31,34.32,34.28,34.31,800.0,30.464,30.4729,30.4374,30.464,800.0
2011-11-11 12:30:00,34.29,34.29,34.24,34.24,400.0,30.4462,30.4462,30.4018,30.4018,400.0
2011-11-11 12:35:00,34.25,34.25,34.25,34.25,1500.0,30.4107,30.4107,30.4107,30.4107,1500.0
2011-11-11 12:40:00,34.29,34.31,34.28,34.31,1000.0,30.4462,30.464,30.4374,30.464,1000.0
2011-11-11 12:45:00,34.3,34.33,34.3,34.31,1200.0,30.4551,30.4817,30.4551,30.464,1200.0
2011-11-11 12:50:00,34.28,34.29,34.27,34.27,400.0,30.4374,30.4462,30.4285,30.4285,400.0
2011-11-11 12:55:00,34.27,34.29,34.26,34.27,1900.0,30.4285,30.4462,30.4196,30.4285,1900.0
2011-11-11 13:00:00,34.29,34.33,34.27,34.33,2100.0,30.4462,30.4817,30.4285,30.4817,2100.0
2011-11-11 13:05:00,34.32,34.38,34.3,34.38,5400.0,30.4729,30.5261,30.4551,30.5261,5400.0
2011-11-11 13:10:00,34.4,34.41,34.38,34.39,1800.0,30.5439,30.5528,30.5261,30.535,1800.0
2011-11-11 13:15:00,34.41,34.41,34.39,34.39,1600.0,30.5528,30.5528,30.535,30.535,1600.0
2011-11-11 13:20:00,34.38,34.41,34.38,34.4,1200.0,30.5261,30.5528,30.5261,30.5439,1200.0
2011-11-11 13:25:00,34.4,34.4,34.37,34.39,5000.0,30.5439,30.5439,30.5173,30.535,5000.0
2011-11-11 13:30:00,34.38,34.39,34.36,34.36,2700.0,30.5261,30.535,30.5084,30.5084,2700.0
2011-11-11 13:35:00,34.38,34.42,34.38,34.41,1600.0,30.5261,30.5617,30.5261,30.5528,1600.0
2011-11-11 13:40:00,34.42,34.42,34.4,34.4,700.0,30.5617,30.5617,30.5439,30.5439,700.0
2011-11-11 13:45:00,34.42,34.45,34.41,34.44,900.0,30.5617,30.5883,30.5528,30.5794,900.0
2011-11-11 13:50:00,34.44,34.44,34.37,34.37,1100.0,30.5794,30.5794,30.5173,30.5173,1100.0
2011-11-11 13:55:00,34.37,34.44,34.37,34.41,3900.0,30.5173,30.5794,30.5173,30.5528,3900.0
2011-11-11 14:00:00,34.42,34.44,34.4,34.4,1800.0,30.5617,30.5794,30.5439,30.5439,1800.0
2011-11-11 14:05:00,34.4,34.42,34.39,34.39,2000.0,30.5439,30.5617,30.535,30.535,2000.0
2011-11-11 14:10:00,34.39,34.43,34.39,34.43,900.0,30.535,30.5705,30.535,30.5705,900.0
2011-11-11 14:15:00,34.44,34.48,34.44,34.46,1100.0,30.5794,30.6149,30.5794,30.5972,1100.0
2011-11-11 14:20:00,34.49,34.49,34.43,34.44,1400.0,30.6238,30.6238,30.5705,30.5794,1400.0
2011-11-11 14:25:00,34.43,34.46,34.41,34.44,3800.0,30.5705,30.5972,30.5528,30.5794,3800.0
2011-11-11 14:30:00,34.45,34.48,34.42,34.45,2800.0,30.5883,30.6149,30.5617,30.5883,2800.0
2011-11-11 14:35:00,34.46,34.46,34.37,34.37,4700.0,30.5972,30.5972,30.5173,30.5173,4700.0
2011-11-11 14:40:00,34.4,34.46,34.39,34.43,2900.0,30.5439,30.5972,30.535,30.5705,2900.0
2011-11-11 14:45:00,34.45,34.45,34.38,34.38,2500.0,30.5883,30.5883,30.5261,30.5261,2500.0
2011-11-11 14:50:00,34.38,34.43,34.38,34.42,6000.0,30.5261,30.5705,30.5261,30.5617,6000.0
2011-11-11 14:55:00,34.39,34.4,34.35,34.37,3000.0,30.535,30.5439,30.4995,30.5173,3000.0
2011-11-11 15:00:00,34.37,34.4,34.34,34.4,2400.0,30.5173,30.5439,30.4906,30.5439,2400.0
2011-11-11 15:05:00,34.4,34.4,34.33,34.35,2800.0,30.5439,30.5439,30.4817,30.4995,2800.0
2011-11-11 15:10:00,34.36,34.36,34.26,34.3,7500.0,30.5084,30.5084,30.4196,30.4551,7500.0
2011-11-11 15:15:00,34.3,34.42,34.3,34.4,23900.0,30.4551,30.5617,30.4551,30.5439,23900.0
2011-11-11 15:20:00,34.42,34.43,34.35,34.35,3900.0,30.5617,30.5705,30.4995,30.4995,3900.0
2011-11-11 15:25:00,34.35,34.4,34.35,34.39,4800.0,30.4995,30.5439,30.4995,30.535,4800.0
2011-11-11 15:30:00,34.41,34.42,34.32,34.35,7400.0,30.5528,30.5617,30.4729,30.4995,7400.0
2011-11-11 15:35:00,34.36,34.38,34.3,34.38,6000.0,30.5084,30.5261,30.4551,30.5261,6000.0
2011-11-11 15:40:00,34.36,34.39,34.33,34.39,6300.0,30.5084,30.535,30.4817,30.535,6300.0
2011-11-11 15:45:00,34.39,34.42,34.32,34.39,13400.0,30.535,30.5617,30.4729,30.535,13400.0
2011-11-11 15:50:00,34.41,34.46,34.37,34.44,11900.0,30.5528,30.5972,30.5173,30.5794,11900.0
2011-11-11 15:55:00,34.42,34.49,34.42,34.45,33200.0,30.5617,30.6238,30.5617,30.5883,33200.0
2011-11-14 09:30:00,33.99,34.27,33.94,33.95,15400.0,30.1799,30.4285,30.1355,30.1443,15400.0
2011-11-14 09:35:00,33.96,34.13,33.94,34.06,4000.0,30.1532,30.3042,30.1355,30.242,4000.0
2011-11-14 09:40:00,34.1,34.11,33.86,33.86,2000.0,30.2775,30.2864,30.0644,30.0644,2000.0
2011-11-14 09:45:00,33.86,33.9,33.76,33.77,4400.0,30.0644,30.1,29.9756,29.9845,4400.0
2011-11-14 09:50:00,33.77,33.77,33.68,33.74,5100.0,29.9845,29.9845,29.9046,29.9579,5100.0
2011-11-14 09:55:00,33.77,33.8,33.68,33.69,7400.0,29.9845,30.0112,29.9046,29.9135,7400.0
2011-11-14 10:00:00,33.69,33.81,33.65,33.72,7800.0,29.9135,30.02,29.878,29.9401,7800.0
2011-11-14 10:05:00,33.72,33.75,33.71,33.75,1500.0,29.9401,29.9668,29.9312,29.9668,1500.0
2011-11-14 10:10:00,33.78,33.86,33.75,33.78,2700.0,29.9934,30.0644,29.9668,29.9934,2700.0
2011-11-14 10:15:00,33.81,33.83,33.76,33.8,4700.0,30.02,30.0378,29.9756,30.0112,4700.0
2011-11-14 10:20:00,33.78,33.86,33.78,33.86,1700.0,29.9934,30.0644,29.9934,30.0644,1700.0
2011-11-14 10:25:00,33.82,33.91,33.81,33.88,2200.0,30.0289,30.1088,30.02,30.0822,2200.0
2011-11-14 10:30:00,33.88,33.88,33.75,33.8,2500.0,30.0822,30.0822,29.9668,30.0112,2500.0
2011-11-14 10:35:00,33.8,33.81,33.76,33.8,1200.0,30.0112,30.02,29.9756,30.0112,1200.0
2011-11-14 10:40:00,33.78,33.78,33.72,33.74,800.0,29.9934,29.9934,29.9401,29.9579,800.0
2011-11-14 10:45:00,33.81,33.81,33.72,33.77,1800.0,30.02,30.02,29.9401,29.9845,1800.0
2011-11-14 10:50:00,33.77,33.84,33.76,33.83,2700.0,29.9845,30.0467,29.9756,30.0378,2700.0
2011-11-14 10:55:00,33.83,33.89,33.81,33.83,2600.0,30.0378,30.0911,30.02,30.0378,2600.0
2011-11-14 11:00:00,33.85,33.97,33.83,33.95,5300.0,30.0556,30.1621,30.0378,30.1443,5300.0
2011-11-14 11:05:00,33.94,33.97,33.89,33.95,1600.0,30.1355,30.1621,30.0911,30.1443,1600.0
2011-11-14 11:10:00,33.91,33.91,33.88,33.89,3100.0,30.1088,30.1088,30.0822,30.0911,3100.0
2011-11-14 11:15:00,33.86,33.88,33.85,33.88,700.0,30.0644,30.0822,30.0556,30.0822,700.0
2011-11-14 11:20:00,33.87,33.93,33.85,33.93,2700.0,30.0733,30.1266,30.0556,30.1266,2700.0
2011-11-14 11:25:00,33.91,33.91,33.85,33.86,600.0,30.1088,30.1088,30.0556,30.0644,600.0
2011-11-14 11:30:00,33.87,33.93,33.87,33.93,800.0,30.0733,30.1266,30.0733,30.1266,800.0
2011-11-14 11:35:00,33.9,33.9,33.89,33.89,500.0,30.1,30.1,30.0911,30.0911,500.0
2011-11-14 11:40:00,33.89,33.89,33.84,33.84,1100.0,30.0911,30.0911,30.0467,30.0467,1100.0
2011-11-14 11:45:00,33.84,33.89,33.84,33.86,500.0,30.0467,30.0911,30.0467,30.0644,500.0
2011-11-14 11:50:00,33.88,33.88,33.74,33.77,2200.0,30.0822,30.0822,29.9579,29.9845,2200.0
2011-11-14 11:55:00,33.77,33.78,33.74,33.78,900.0,29.9845,29.9934,29.9579,29.9934,900.0
2011-11-14 12:00:00,33.79,33.8,33.76,33.76,1400.0,30.0023,30.0112,29.9756,29.9756,1400.0
2011-11-14 12:05:00,33.75,33.85,33.75,33.85,1200.0,29.9668,30.0556,29.9668,30.0556,1200.0
2011-11-14 12:10:00,33.84,33.84,33.8,33.81,1500.0,30.0467,30.0467,30.0112,30.02,1500.0
2011-11-14 12:15:00,33.81,33.83,33.79,33.79,1500.0,30.02,30.0378,30.0023,30.0023,1500.0
2011-11-14 12:20:00,33.78,33.78,33.69,33.7,1900.0,29.9934,29.9934,29.9135,29.9224,1900.0
2011-11-14 12:25:00,33.69,33.73,33.69,33.72,700.0,29.9135,29.949,29.9135,29.9401,700.0
2011-11-14 12:30:00,33.73,33.73,33.69,33.71,400.0,29.949,29.949,29.9135,29.9312,400.0
2011-11-14 12:35:00,33.67,33.77,33.67,33.74,1000.0,29.8957,29.9845,29.8957,29.9579,1000.0
2011-11-14 12:40:00,33.73,33.75,33.73,33.75,300.0,29.949,29.9668,29.949,29.9668,300.0
2011-11-14 12:45:00,33.71,33.75,33.7,33.74,2000.0,29.9312,29.9668,29.9224,29.9579,2000.0
2011-11-14 12:50:00,33.74,33.76,33.73,33.74,2300.0,29.9579,29.9756,29.949,29.9579,2300.0
2011-11-14 12:55:00,33.75,33.77,33.71,33.77,1900.0,29.9668,29.9845,29.9312,29.9845,1900.0
2011-11-14 13:00:00,33.76,33.76,33.73,33.75,1100.0,29.9756,29.9756,29.949,29.9668,1100.0
2011-11-14 13:05:00,33.76,33.76,33.69,33.72,1800.0,29.9756,29.9756,29.9135,29.9401,1800.0
2011-11-14 13:10:00,33.7,33.74,33.69,33.74,1000.0,29.9224,29.9579,29.9135,29.9579,1000.0
2011-11-14 13:15:00,33.73,33.76,33.72,33.75,1300.0,29.949,29.9756,29.9401,29.9668,1300.0
2011-11-14 13:20:00,33.75,33.75,33.74,33.75,500.0,29.9668,29.9668,29.9579,29.9668,500.0
2011-11-14 13:25:00,33.77,33.83,33.77,33.81,900.0,29.9845,30.0378,29.9845,30.02,900.0
2011-11-14 13:30:00,33.79,33.79,33.77,33.77,500.0,30.0023,30.0023,29.9845,29.9845,500.0
2011-11-14 13:35:00,33.75,33.89,33.75,33.87,4500.0,29.9668,30.0911,29.9668,30.0733,4500.0
2011-11-14 13:40:00,33.9,33.92,33.86,33.92,2400.0,30.1,30.1177,30.0644,30.1177,2400.0
2011-11-14 13:45:00,33.91,33.91,33.88,33.88,600.0,30.1088,30.1088,30.0822,30.0822,600.0
2011-11-14 13:50:00,33.87,33.87,33.87,33.87,400.0,30.0733,30.0733,30.0733,30.0733,400.0
2011-11-14 13:55:00,33.87,33.88,33.85,33.87,2600.0,30.0733,30.0822,30.0556,30.0733,2600.0
2011-11-14 14:00:00,33.88,33.92,33.88,33.9,1200.0,30.0822,30.1177,30.0822,30.1,1200.0
2011-11-14 14:05:00,33.9,33.9,33.88,33.88,1300.0,30.1,30.1,30.0822,30.0822,1300.0
2011-11-14 14:10:00,33.87,33.9,33.87,33.89,800.0,30.0733,30.1,30.0733,30.0911,800.0
2011-11-14 14:15:00,33.88,33.9,33.86,33.86,1300.0,30.0822,30.1,30.0644,30.0644,1300.0
2011-11-14 14:20:00,33.84,33.86,33.83,33.85,1100.0,30.0467,30.0644,30.0378,30.0556,1100.0
2011-11-14 14:25:00,33.84,33.85,33.81,33.81,1300.0,30.0467,30.0556,30.02,30.02,1300.0
2011-11-14 14:30:00,33.8,33.82,33.79,33.79,1500.0,30.0112,30.0289,30.0023,30.0023,1500.0
2011-11-14 14:35:00,33.77,33.8,33.77,33.77,1400.0,29.9845,30.0112,29.9845,29.9845,1400.0
2011-11-14 14:40:00,33.79,33.81,33.79,33.79,1700.0,30.0023,30.02,30.0023,30.0023,1700.0
2011-11-14 14:45:00,33.8,33.82,33.76,33.81,3700.0,30.0112,30.0289,29.9756,30.02,3700.0
2011-11-14 14:50:00,33.82,33.84,33.79,33.83,3900.0,30.0289,30.0467,30.0023,30.0378,3900.0
2011-11-14 14:55:00,33.82,33.82,33.79,33.79,2700.0,30.0289,30.0289,30.0023,30.0023,2700.0
2011-11-14 15:00:00,33.77,33.86,33.77,33.84,3200.0,29.9845,30.0644,29.9845,30.0467,3200.0
2011-11-14 15:05:00,33.85,33.87,33.83,33.84,2300.0,30.0556,30.0733,30.0378,30.0467,2300.0
2011-11-14 15:10:00,33.84,33.84,33.82,33.82,1800.0,30.0467,30.0467,30.0289,30.0289,1800.0
2011-11-14 15:15:00,33.8,33.8,33.76,33.78,2000.0,30.0112,30.0112,29.9756,29.9934,2000.0
2011-11-14 15:20:00,33.79,33.8,33.76,33.8,1800.0,30.0023,30.0112,29.9756,30.0112,1800.0
2011-11-14 15:25:00,33.81,33.85,33.79,33.8,4100.0,30.02,30.0556,30.0023,30.0112,4100.0
2011-11-14 15:30:00,33.81,33.85,33.78,33.82,2600.0,30.02,30.0556,29.9934,30.0289,2600.0
2011-11-14 15:35:00,33.81,33.84,33.78,33.81,3800.0,30.02,30.0467,29.9934,30.02,3800.0
2011-11-14 15:40:00,33.82,33.88,33.81,33.83,5400.0,30.0289,30.0822,30.02,30.0378,5400.0
2011-11-14 15:45:00,33.82,33.86,33.76,33.82,6200.0,30.0289,30.0644,29.9756,30.0289,6200.0
2011-11-14 15:50:00,33.83,33.85,33.78,33.84,10500.0,30.0378,30.0556,29.9934,30.0467,10500.0
2011-11-14 15:55:00,33.8,33.8,33.69,33.77,33300.0,30.0112,30.0112,29.9135,29.9845,33300.0
2011-11-15 09:30:00,33.5,33.65,33.5,33.59,4600.0,29.7448,29.878,29.7448,29.8247,4600.0
2011-11-15 09:35:00,33.64,33.69,33.61,33.69,1900.0,29.8691,29.9135,29.8425,29.9135,1900.0
2011-11-15 09:40:00,33.73,33.85,33.73,33.84,3600.0,29.949,30.0556,29.949,30.0467,3600.0
2011-11-15 09:45:00,33.91,33.97,33.91,33.91,5100.0,30.1088,30.1621,30.1088,30.1088,5100.0
2011-11-15 09:50:00,33.89,33.91,33.83,33.87,3000.0,30.0911,30.1088,30.0378,30.0733,3000.0
2011-11-15 09:55:00,33.87,33.89,33.81,33.82,1800.0,30.0733,30.0911,30.02,30.0289,1800.0
2011-11-15 10:00:00,33.83,33.84,33.61,33.61,4600.0,30.0378,30.0467,29.8425,29.8425,4600.0
2011-11-15 10:05:00,33.67,33.69,33.61,33.61,3300.0,29.8957,29.9135,29.8425,29.8425,3300.0
2011-11-15 10:10:00,33.61,33.64,33.5,33.53,4200.0,29.8425,29.8691,29.7448,29.7714,4200.0
2011-11-15 10:15:00,33.51,33.52,33.41,33.45,3400.0,29.7537,29.7625,29.6649,29.7004,3400.0
2011-11-15 10:20:00,33.48,33.51,33.47,33.47,1800.0,29.727,29.7537,29.7182,29.7182,1800.0
2011-11-15 10:25:00,33.47,33.55,33.47,33.51,2200.0,29.7182,29.7892,29.7182,29.7537,2200.0
2011-11-15 10:30:00,33.51,33.62,33.51,33.62,400.0,29.7537,29.8513,29.7537,29.8513,400.0
2011-11-15 10:35:00,33.61,33.61,33.61,33.61,200.0,29.8425,29.8425,29.8425,29.8425,200.0
2011-11-15 10:40:00,33.58,33.6,33.54,33.6,1800.0,29.8158,29.8336,29.7803,29.8336,1800.0
2011-11-15 10:45:00,33.64,33.65,33.59,33.59,700.0,29.8691,29.878,29.8247,29.8247,700.0
2011-11-15 10:50:00,33.54,33.57,33.51,33.55,1100.0,29.7803,29.8069,29.7537,29.7892,1100.0
2011-11-15 10:55:00,33.55,33.55,33.52,33.52,700.0,29.7892,29.7892,29.7625,29.7625,700.0
2011-11-15 11:00:00,33.5,33.51,33.45,33.5,3700.0,29.7448,29.7537,29.7004,29.7448,3700.0
2011-11-15 11:05:00,33.51,33.55,33.51,33.54,1300.0,29.7537,29.7892,29.7537,29.7803,1300.0
2011-11-15 11:10:00,33.53,33.58,33.53,33.58,1800.0,29.7714,29.8158,29.7714,29.8158,1800.0
2011-11-15 11:15:00,33.59,33.59,33.46,33.5,1800.0,29.8247,29.8247,29.7093,29.7448,1800.0
2011-11-15 11:20:00,33.52,33.53,33.46,33.46,1200.0,29.7625,29.7714,29.7093,29.7093,1200.0
2011-11-15 11:25:00,33.49,33.56,33.49,33.51,600.0,29.7359,29.7981,29.7359,29.7537,600.0
2011-11-15 11:30:00,33.56,33.56,33.46,33.49,1600.0,29.7981,29.7981,29.7093,29.7359,1600.0
2011-11-15 11:35:00,33.5,33.5,33.47,33.5,1000.0,29.7448,29.7448,29.7182,29.7448,1000.0
2011-11-15 11:40:00,33.48,33.54,33.48,33.54,300.0,29.727,29.7803,29.727,29.7803,300.0
2011-11-15 11:45:00,33.47,33.54,33.47,33.54,1100.0,29.7182,29.7803,29.7182,29.7803,1100.0
2011-11-15 11:50:00,33.53,33.54,33.53,33.53,400.0,29.7714,29.7803,29.7714,29.7714,400.0
2011-11-15 11:55:00,33.5,33.6,33.47,33.6,1200.0,29.7448,29.8336,29.7182,29.8336,1200.0
2011-11-15 12:00:00,33.61,33.7,33.61,33.7,2200.0,29.8425,29.9224,29.8425,29.9224,2200.0
2011-11-15 12:05:00,33.74,33.75,33.68,33.68,1400.0,29.9579,29.9668,29.9046,29.9046,1400.0
2011-11-15 12:10:00,33.68,33.83,33.68,33.83,7000.0,29.9046,30.0378,29.9046,30.0378,7000.0
2011-11-15 12:15:00,33.85,33.93,33.85,33.93,7800.0,30.0556,30.1266,30.0556,30.1266,7800.0
2011-11-15 12:20:00,33.93,34.07,33.93,34.06,6700.0,30.1266,30.2509,30.1266,30.242,6700.0
2011-11-15 12:25:00,34.07,34.15,34.04,34.15,2500.0,30.2509,30.3219,30.2243,30.3219,2500.0
2011-11-15 12:30:00,34.17,34.31,34.15,34.3,8000.0,30.3397,30.464,30.3219,30.4551,8000.0
2011-11-15 12:35:00,34.32,34.37,34.17,34.17,1900.0,30.4729,30.5173,30.3397,30.3397,1900.0
2011-11-15 12:40:00,34.24,34.3,34.24,34.25,2700.0,30.4018,30.4551,30.4018,30.4107,2700.0
2011-11-15 12:45:00,34.26,34.26,34.16,34.16,700.0,30.4196,30.4196,30.3308,30.3308,700.0
2011-11-15 12:50:00,34.11,34.17,34.08,34.17,1700.0,30.2864,30.3397,30.2598,30.3397,1700.0
2011-11-15 12:55:00,34.18,34.26,34.18,34.22,3300.0,30.3486,30.4196,30.3486,30.3841,3300.0
2011-11-15 13:00:00,34.3,34.34,34.3,34.32,2900.0,30.4551,30.4906,30.4551,30.4729,2900.0
2011-11-15 13:05:00,34.34,34.34,34.22,34.25,2000.0,30.4906,30.4906,30.3841,30.4107,2000.0
2011-11-15 13:10:00,34.27,34.27,34.16,34.18,2900.0,30.4285,30.4285,30.3308,30.3486,2900.0
2011-11-15 13:15:00,34.17,34.22,34.16,34.16,4100.0,30.3397,30.3841,30.3308,30.3308,4100.0
2011-11-15 13:20:00,34.16,34.22,34.15,34.17,1800.0,30.3308,30.3841,30.3219,30.3397,1800.0
2011-11-15 13:25:00,34.16,34.2,34.15,34.16,19100.0,30.3308,30.3663,30.3219,30.3308,19100.0
2011-11-15 13:30:00,34.19,34.24,34.19,34.22,3200.0,30.3574,30.4018,30.3574,30.3841,3200.0
2011-11-15 13:35:00,34.2,34.34,34.2,34.3,3500.0,30.3663,30.4906,30.3663,30.4551,3500.0
2011-11-15 13:40:00,34.31,34.39,34.28,34.37,1300.0,30.464,30.535,30.4374,30.5173,1300.0
2011-11-15 13:45:00,34.36,34.39,34.33,34.33,3500.0,30.5084,30.535,30.4817,30.4817,3500.0
2011-11-15 13:50:00,34.36,34.38,34.35,34.35,1500.0,30.5084,30.5261,30.4995,30.4995,1500.0
2011-11-15 13:55:00,34.35,34.37,34.33,34.36,1200.0,30.4995,30.5173,30.4817,30.5084,1200.0
2011-11-15 14:00:00,34.36,34.36,34.3,34.3,3600.0,30.5084,30.5084,30.4551,30.4551,3600.0
2011-11-15 14:05:00,34.3,34.34,34.27,34.29,18300.0,30.4551,30.4906,30.4285,30.4462,18300.0
2011-11-15 14:10:00,34.3,34.34,34.23,34.34,25900.0,30.4551,30.4906,30.393,30.4906,25900.0
2011-11-15 14:15:00,34.34,34.34,34.3,34.3,900.0,30.4906,30.4906,30.4551,30.4551,900.0
2011-11-15 14:20:00,34.31,34.33,34.26,34.29,1700.0,30.464,30.4817,30.4196,30.4462,1700.0
2011-11-15 14:25:00,34.34,34.34,34.3,34.33,1500.0,30.4906,30.4906,30.4551,30.4817,1500.0
2011-11-15 14:30:00,34.34,34.35,34.33,34.34,1700.0,30.4906,30.4995,30.4817,30.4906,1700.0
2011-11-15 14:35:00,34.33,34.37,34.33,34.36,2400.0,30.4817,30.5173,30.4817,30.5084,2400.0
2011-11-15 14:40:00,34.38,34.4,34.36,34.36,1700.0,30.5261,30.5439,30.5084,30.5084,1700.0
2011-11-15 14:45:00,34.32,34.37,34.3,34.35,2300.0,30.4729,30.5173,30.4551,30.4995,2300.0
2011-11-15 14:50:00,34.33,34.38,34.33,34.35,2200.0,30.4817,30.5261,30.4817,30.4995,2200.0
2011-11-15 14:55:00,34.35,34.37,34.3,34.31,28600.0,30.4995,30.5173,30.4551,30.464,28600.0
2011-11-15 15:00:00,34.32,34.36,34.29,34.36,8200.0,30.4729,30.5084,30.4462,30.5084,8200.0
2011-11-15 15:05:00,34.33,34.36,34.25,34.26,3600.0,30.4817,30.5084,30.4107,30.4196,3600.0
2011-11-15 15:10:00,34.26,34.27,34.21,34.22,6600.0,30.4196,30.4285,30.3752,30.3841,6600.0
2011-11-15 15:15:00,34.21,34.26,34.17,34.17,3900.0,30.3752,30.4196,30.3397,30.3397,3900.0
2011-11-15 15:20:00,34.17,34.24,34.16,34.21,4200.0,30.3397,30.4018,30.3308,30.3752,4200.0
2011-11-15 15:25:00,34.22,34.23,34.18,34.22,3500.0,30.3841,30.393,30.3486,30.3841,3500.0
2011-11-15 15:30:00,34.21,34.23,34.15,34.16,6500.0,30.3752,30.393,30.3219,30.3308,6500.0
2011-11-15 15:35:00,34.15,34.2,34.09,34.1,6400.0,30.3219,30.3663,30.2687,30.2775,6400.0
2011-11-15 15:40:00,34.1,34.13,34.05,34.08,10600.0,30.2775,30.3042,30.2331,30.2598,10600.0
2011-11-15 15:45:00,34.06,34.12,34.04,34.08,13200.0,30.242,30.2953,30.2243,30.2598,13200.0
2011-11-15 15:50:00,34.08,34.1,34.04,34.07,17600.0,30.2598,30.2775,30.2243,30.2509,17600.0
2011-11-15 15:55:00,34.06,34.11,34.02,34.06,56600.0,30.242,30.2864,30.2065,30.242,56600.0
2011-11-16 09:30:00,33.68,33.68,33.37,33.37,4100.0,29.9046,29.9046,29.6294,29.6294,4100.0
2011-11-16 09:35:00,33.33,33.46,33.33,33.46,2000.0,29.5938,29.7093,29.5938,29.7093,2000.0
2011-11-16 09:40:00,33.52,33.6,33.47,33.5,1400.0,29.7625,29.8336,29.7182,29.7448,1400.0
2011-11-16 09:45:00,33.5,33.56,33.47,33.55,4800.0,29.7448,29.7981,29.7182,29.7892,4800.0
2011-11-16 09:50:00,33.55,33.57,33.53,33.54,1100.0,29.7892,29.8069,29.7714,29.7803,1100.0
2011-11-16 09:55:00,33.54,33.54,33.45,33.53,2400.0,29.7803,29.7803,29.7004,29.7714,2400.0
2011-11-16 10:00:00,33.56,33.7,33.56,33.6,4300.0,29.7981,29.9224,29.7981,29.8336,4300.0
2011-11-16 10:05:00,33.59,33.65,33.57,33.65,3800.0,29.8247,29.878,29.8069,29.878,3800.0
2011-11-16 10:10:00,33.62,33.69,33.62,33.63,3500.0,29.8513,29.9135,29.8513,29.8602,3500.0
2011-11-16 10:15:00,33.62,33.8,33.62,33.74,4200.0,29.8513,30.0112,29.8513,29.9579,4200.0
2011-11-16 10:20:00,33.74,33.74,33.6,33.64,3900.0,29.9579,29.9579,29.8336,29.8691,3900.0
2011-11-16 10:25:00,33.64,33.64,33.59,33.59,3100.0,29.8691,29.8691,29.8247,29.8247,3100.0
2011-11-16 10:30:00,33.58,33.59,33.53,33.55,3400.0,29.8158,29.8247,29.7714,29.7892,3400.0
2011-11-16 10:35:00,33.56,33.58,33.49,33.52,1800.0,29.7981,29.8158,29.7359,29.7625,1800.0
2011-11-16 10:40:00,33.53,33.58,33.5,33.58,1700.0,29.7714,29.8158,29.7448,29.8158,1700.0
2011-11-16 10:45:00,33.58,33.6,33.57,33.57,2300.0,29.8158,29.8336,29.8069,29.8069,2300.0
2011-11-16 10:50:00,33.57,33.63,33.57,33.61,1600.0,29.8069,29.8602,29.8069,29.8425,1600.0
2011-11-16 10:55:00,33.61,33.62,33.59,33.6,1100.0,29.8425,29.8513,29.8247,29.8336,1100.0
2011-11-16 11:00:00,33.59,33.66,33.57,33.66,1900.0,29.8247,29.8869,29.8069,29.8869,1900.0
2011-11-16 11:05:00,33.69,33.76,33.69,33.75,2100.0,29.9135,29.9756,29.9135,29.9668,2100.0
2011-11-16 11:10:00,33.77,33.84,33.76,33.84,2300.0,29.9845,30.0467,29.9756,30.0467,2300.0
2011-11-16 11:15:00,33.85,33.92,33.85,33.92,2400.0,30.0556,30.1177,30.0556,30.1177,2400.0
2011-11-16 11:20:00,33.93,33.94,33.9,33.93,2600.0,30.1266,30.1355,30.1,30.1266,2600.0
2011-11-16 11:25:00,33.96,34.04,33.94,34.02,3600.0,30.1532,30.2243,30.1355,30.2065,3600.0
2011-11-16 11:30:00,33.92,33.92,33.88,33.88,2600.0,30.1177,30.1177,30.0822,30.0822,2600.0
2011-11-16 11:35:00,33.86,33.88,33.79,33.8,2300.0,30.0644,30.0822,30.0023,30.0112,2300.0
2011-11-16 11:40:00,33.8,33.81,33.72,33.72,1100.0,30.0112,30.02,29.9401,29.9401,1100.0
2011-11-16 11:45:00,33.74,33.74,33.69,33.72,3100.0,29.9579,29.9579,29.9135,29.9401,3100.0
2011-11-16 11:50:00,33.72,33.73,33.7,33.7,900.0,29.9401,29.949,29.9224,29.9224,900.0
2011-11-16 11:55:00,33.7,33.7,33.64,33.65,2200.0,29.9224,29.9224,29.8691,29.878,2200.0
2011-11-16 12:00:00,33.66,33.66,33.64,33.65,1600.0,29.8869,29.8869,29.8691,29.878,1600.0
2011-11-16 12:05:00,33.69,33.69,33.63,33.63,1100.0,29.9135,29.9135,29.8602,29.8602,1100.0
2011-11-16 12:10:00,33.65,33.65,33.59,33.61,1300.0,29.878,29.878,29.8247,29.8425,1300.0
2011-11-16 12:15:00,33.6,33.6,33.59,33.6,1900.0,29.8336,29.8336,29.8247,29.8336,1900.0
2011-11-16 12:20:00,33.62,33.63,33.59,33.61,1600.0,29.8513,29.8602,29.8247,29.8425,1600.0
2011-11-16 12:25:00,33.59,33.59,33.54,33.54,1000.0,29.8247,29.8247,29.7803,29.7803,1000.0
2011-11-16 12:30:00,33.55,33.55,33.48,33.51,3500.0,29.7892,29.7892,29.727,29.7537,3500.0
2011-11-16 12:35:00,33.52,33.57,33.49,33.55,3600.0,29.7625,29.8069,29.7359,29.7892,3600.0
2011-11-16 12:40:00,33.55,33.55,33.49,33.49,1800.0,29.7892,29.7892,29.7359,29.7359,1800.0
2011-11-16 12:45:00,33.5,33.52,33.44,33.45,1800.0,29.7448,29.7625,29.6915,29.7004,1800.0
2011-11-16 12:50:00,33.45,33.45,33.41,33.42,2200.0,29.7004,29.7004,29.6649,29.6738,2200.0
2011-11-16 12:55:00,33.42,33.46,33.42,33.46,1500.0,29.6738,29.7093,29.6738,29.7093,1500.0
2011-11-16 13:00:00,33.47,33.5,33.47,33.48,1000.0,29.7182,29.7448,29.7182,29.727,1000.0
2011-11-16 13:05:00,33.48,33.5,33.47,33.5,2000.0,29.727,29.7448,29.7182,29.7448,2000.0
2011-11-16 13:10:00,33.45,33.46,33.44,33.45,900.0,29.7004,29.7093,29.6915,29.7004,900.0
2011-11-16 13:15:00,33.45,33.48,33.43,33.48,2300.0,29.7004,29.727,29.6826,29.727,2300.0
2011-11-16 13:20:00,33.51,33.53,33.51,33.53,1400.0,29.7537,29.7714,29.7537,29.7714,1400.0
2011-11-16 13:25:00,33.54,33.61,33.54,33.6,3100.0,29.7803,29.8425,29.7803,29.8336,3100.0
2011-11-16 13:30:00,33.59,33.66,33.58,33.6,8400.0,29.8247,29.8869,29.8158,29.8336,8400.0
2011-11-16 13:35:00,33.59,33.64,33.59,33.64,2500.0,29.8247,29.8691,29.8247,29.8691,2500.0
2011-11-16 13:40:00,33.63,33.7,33.63,33.69,2000.0,29.8602,29.9224,29.8602,29.9135,2000.0
2011-11-16 13:45:00,33.7,33.7,33.67,33.7,2400.0,29.9224,29.9224,29.8957,29.9224,2400.0
2011-11-16 13:50:00,33.72,33.73,33.67,33.68,2500.0,29.9401,29.949,29.8957,29.9046,2500.0
2011-11-16 13:55:00,33.69,33.7,33.65,33.67,3000.0,29.9135,29.9224,29.878,29.8957,3000.0
2011-11-16 14:00:00,33.65,33.68,33.65,33.66,1600.0,29.878,29.9046,29.878,29.8869,1600.0
2011-11-16 14:05:00,33.65,33.7,33.64,33.64,2500.0,29.878,29.9224,29.8691,29.8691,2500.0
2011-11-16 14:10:00,33.66,33.66,33.61,33.62,2200.0,29.8869,29.8869,29.8425,29.8513,2200.0
2011-11-16 14:15:00,33.63,33.64,33.58,33.61,1100.0,29.8602,29.8691,29.8158,29.8425,1100.0
2011-11-16 14:20:00,33.63,33.68,33.61,33.68,1500.0,29.8602,29.9046,29.8425,29.9046,1500.0
2011-11-16 14:25:00,33.68,33.68,33.63,33.63,2700.0,29.9046,29.9046,29.8602,29.8602,2700.0
2011-11-16 14:30:00,33.65,33.69,33.63,33.69,12400.0,29.878,29.9135,29.8602,29.9135,12400.0
2011-11-16 14:35:00,33.72,33.74,33.72,33.72,3300.0,29.9401,29.9579,29.9401,29.9401,3300.0
2011-11-16 14:40:00,33.71,33.72,33.67,33.68,6200.0,29.9312,29.9401,29.8957,29.9046,6200.0
2011-11-16 14:45:00,33.68,33.68,33.6,33.61,2500.0,29.9046,29.9046,29.8336,29.8425,2500.0
2011-11-16 14:50:00,33.59,33.6,33.56,33.57,4800.0,29.8247,29.8336,29.7981,29.8069,4800.0
2011-11-16 14:55:00,33.56,33.59,33.54,33.58,7800.0,29.7981,29.8247,29.7803,29.8158,7800.0
2011-11-16 15:00:00,33.57,33.57,33.52,33.56,3400.0,29.8069,29.8069,29.7625,29.7981,3400.0
2011-11-16 15:05:00,33.56,33.61,33.55,33.6,6500.0,29.7981,29.8425,29.7892,29.8336,6500.0
2011-11-16 15:10:00,33.61,33.61,33.52,33.52,9000.0,29.8425,29.8425,29.7625,29.7625,9000.0
2011-11-16 15:15:00,33.49,33.49,33.4,33.46,7600.0,29.7359,29.7359,29.656,29.7093,7600.0
2011-11-16 15:20:00,33.45,33.5,33.41,33.42,5500.0,29.7004,29.7448,29.6649,29.6738,5500.0
2011-11-16 15:25:00,33.41,33.42,33.35,33.35,5200.0,29.6649,29.6738,29.6116,29.6116,5200.0
2011-11-16 15:30:00,33.34,33.35,33.18,33.19,13500.0,29.6027,29.6116,29.4607,29.4695,13500.0
2011-11-16 15:35:00,33.19,33.3,33.12,33.28,10600.0,29.4695,29.5672,29.4074,29.5494,10600.0
2011-11-16 15:40:00,33.28,33.28,33.17,33.26,10600.0,29.5494,29.5494,29.4518,29.5317,10600.0
2011-11-16 15:45:00,33.24,33.3,33.19,33.2,14100.0,29.5139,29.5672,29.4695,29.4784,14100.0
2011-11-16 15:50:00,33.21,33.23,33.09,33.14,20400.0,29.4873,29.5051,29.3807,29.4251,20400.0
2011-11-16 15:55:00,33.14,33.18,32.99,33.01,54600.0,29.4251,29.4607,29.292,29.3097,54600.0
2011-11-17 09:30:00,33.01,33.04,32.84,33.01,4100.0,29.3097,29.3364,29.1588,29.3097,4100.0
2011-11-17 09:35:00,33.0,33.07,32.97,32.98,3800.0,29.3008,29.363,29.2742,29.2831,3800.0
2011-11-17 09:40:00,33.0,33.12,32.99,33.08,2300.0,29.3008,29.4074,29.292,29.3719,2300.0
2011-11-17 09:45:00,33.1,33.11,33.03,33.07,2400.0,29.3896,29.3985,29.3275,29.363,2400.0
2011-11-17 09:50:00,33.06,33.06,33.03,33.03,700.0,29.3541,29.3541,29.3275,29.3275,700.0
2011-11-17 09:55:00,33.01,33.13,33.0,33.13,2600.0,29.3097,29.4163,29.3008,29.4163,2600.0
2011-11-17 10:00:00,32.99,33.08,32.97,33.08,3500.0,29.292,29.3719,29.2742,29.3719,3500.0
2011-11-17 10:05:00,33.07,33.09,33.03,33.09,2300.0,29.363,29.3807,29.3275,29.3807,2300.0
2011-11-17 10:10:00,33.11,33.11,33.07,33.07,1000.0,29.3985,29.3985,29.363,29.363,1000.0
2011-11-17 10:15:00,33.07,33.11,33.03,33.03,1400.0,29.363,29.3985,29.3275,29.3275,1400.0
2011-11-17 10:20:00,33.07,33.07,32.96,32.98,1400.0,29.363,29.363,29.2653,29.2831,1400.0
2011-11-17 10:25:00,33.01,33.14,33.01,33.13,1800.0,29.3097,29.4251,29.3097,29.4163,1800.0
2011-11-17 10:30:00,33.16,33.21,32.96,33.21,5300.0,29.4429,29.4873,29.2653,29.4873,5300.0
2011-11-17 10:35:00,33.23,33.29,33.23,33.27,2500.0,29.5051,29.5583,29.5051,29.5406,2500.0
2011-11-17 10:40:00,33.28,33.28,33.24,33.24,800.0,29.5494,29.5494,29.5139,29.5139,800.0
2011-11-17 10:45:00,33.21,33.21,33.18,33.21,1000.0,29.4873,29.4873,29.4607,29.4873,1000.0
2011-11-17 10:50:00,33.17,33.23,33.17,33.22,600.0,29.4518,29.5051,29.4518,29.4962,600.0
2011-11-17 10:55:00,33.25,33.31,33.25,33.25,1700.0,29.5228,29.5761,29.5228,29.5228,1700.0
2011-11-17 11:00:00,33.21,33.25,33.18,33.18,700.0,29.4873,29.5228,29.4607,29.4607,700.0
2011-11-17 11:05:00,33.17,33.17,33.1,33.12,1100.0,29.4518,29.4518,29.3896,29.4074,1100.0
2011-11-17 11:10:00,33.11,33.12,33.09,33.09,1500.0,29.3985,29.4074,29.3807,29.3807,1500.0
2011-11-17 11:15:00,33.09,33.11,33.06,33.11,3300.0,29.3807,29.3985,29.3541,29.3985,3300.0
2011-11-17 11:20:00,33.13,33.14,33.04,33.1,2600.0,29.4163,29.4251,29.3364,29.3896,2600.0
2011-11-17 11:25:00,33.13,33.21,33.12,33.2,1600.0,29.4163,29.4873,29.4074,29.4784,1600.0
2011-11-17 11:30:00,33.22,33.26,33.22,33.25,2800.0,29.4962,29.5317,29.4962,29.5228,2800.0
2011-11-17 11:35:00,33.24,33.25,33.21,33.23,600.0,29.5139,29.5228,29.4873,29.5051,600.0
2011-11-17 11:40:00,33.27,33.31,33.24,33.25,1600.0,29.5406,29.5761,29.5139,29.5228,1600.0
2011-11-17 11:45:00,33.23,33.23,33.18,33.19,600.0,29.5051,29.5051,29.4607,29.4695,600.0
2011-11-17 11:50:00,33.19,33.2,33.16,33.17,1700.0,29.4695,29.4784,29.4429,29.4518,1700.0
2011-11-17 11:55:00,33.14,33.16,33.09,33.14,2500.0,29.4251,29.4429,29.3807,29.4251,2500.0
2011-11-17 12:00:00,33.12,33.17,33.12,33.15,2800.0,29.4074,29.4518,29.4074,29.434,2800.0
2011-11-17 12:05:00,33.14,33.15,33.13,33.15,1800.0,29.4251,29.434,29.4163,29.434,1800.0
2011-11-17 12:10:00,33.13,33.14,33.05,33.06,2600.0,29.4163,29.4251,29.3452,29.3541,2600.0
2011-11-17 12:15:00,33.07,33.15,33.07,33.13,1800.0,29.363,29.434,29.363,29.4163,1800.0
2011-11-17 12:20:00,33.13,33.14,33.12,33.12,400.0,29.4163,29.4251,29.4074,29.4074,400.0
2011-11-17 12:25:00,33.1,33.1,33.08,33.08,1400.0,29.3896,29.3896,29.3719,29.3719,1400.0
2011-11-17 12:30:00,33.06,33.06,32.84,32.9,4600.0,29.3541,29.3541,29.1588,29.212,4600.0
2011-11-17 12:35:00,32.91,32.95,32.69,32.78,2400.0,29.2209,29.2564,29.0256,29.1055,2400.0
2011-11-17 12:40:00,32.71,32.74,32.62,32.74,6400.0,29.0433,29.07,28.9634,29.07,6400.0
2011-11-17 12:45:00,32.71,32.72,32.7,32.7,32600.0,29.0433,29.0522,29.0345,29.0345,32600.0
2011-11-17 12:50:00,32.7,32.8,32.7,32.78,1700.0,29.0345,29.1233,29.0345,29.1055,1700.0
2011-11-17 12:55:00,32.73,32.78,32.73,32.78,500.0,29.0611,29.1055,29.0611,29.1055,500.0
2011-11-17 13:00:00,32.79,32.79,32.61,32.68,900.0,29.1144,29.1144,28.9546,29.0167,900.0
2011-11-17 13:05:00,32.64,32.7,32.64,32.64,800.0,28.9812,29.0345,28.9812,28.9812,800.0
2011-11-17 13:10:00,32.65,32.69,32.65,32.69,1200.0,28.9901,29.0256,28.9901,29.0256,1200.0
2011-11-17 13:15:00,32.7,32.76,32.69,32.76,1200.0,29.0345,29.0877,29.0256,29.0877,1200.0
2011-11-17 13:20:00,32.76,32.79,32.76,32.79,1100.0,29.0877,29.1144,29.0877,29.1144,1100.0
2011-11-17 13:25:00,32.78,32.78,32.73,32.74,3000.0,29.1055,29.1055,29.0611,29.07,3000.0
2011-11-17 13:30:00,32.78,32.78,32.73,32.74,2300.0,29.1055,29.1055,29.0611,29.07,2300.0
2011-11-17 13:35:00,32.74,32.81,32.73,32.81,3700.0,29.07,29.1321,29.0611,29.1321,3700.0
2011-11-17 13:40:00,32.83,32.83,32.74,32.78,2700.0,29.1499,29.1499,29.07,29.1055,2700.0
2011-11-17 13:45:00,32.78,32.81,32.75,32.76,4600.0,29.1055,29.1321,29.0789,29.0877,4600.0
2011-11-17 13:50:00,32.75,32.75,32.65,32.71,6500.0,29.0789,29.0789,28.9901,29.0433,6500.0
2011-11-17 13:55:00,32.74,32.85,32.74,32.83,2600.0,29.07,29.1677,29.07,29.1499,2600.0
2011-11-17 14:00:00,32.8,32.84,32.74,32.74,3800.0,29.1233,29.1588,29.07,29.07,3800.0
2011-11-17 14:05:00,32.75,32.82,32.75,32.8,2900.0,29.0789,29.141,29.0789,29.1233,2900.0
2011-11-17 14:10:00,32.79,32.8,32.75,32.78,2400.0,29.1144,29.1233,29.0789,29.1055,2400.0
2011-11-17 14:15:00,32.79,32.79,32.75,32.77,2300.0,29.1144,29.1144,29.0789,29.0966,2300.0
2011-11-17 14:20:00,32.76,32.77,32.69,32.7,2400.0,29.0877,29.0966,29.0256,29.0345,2400.0
2011-11-17 14:25:00,32.7,32.72,32.66,32.68,4800.0,29.0345,29.0522,28.9989,29.0167,4800.0
2011-11-17 14:30:00,32.7,32.75,32.68,32.72,2900.0,29.0345,29.0789,29.0167,29.0522,2900.0
2011-11-17 14:35:00,32.72,32.73,32.68,32.7,5300.0,29.0522,29.0611,29.0167,29.0345,5300.0
2011-11-17 14:40:00,32.71,32.75,32.67,32.74,10200.0,29.0433,29.0789,29.0078,29.07,10200.0
2011-11-17 14:45:00,32.73,32.85,32.73,32.83,4600.0,29.0611,29.1677,29.0611,29.1499,4600.0
2011-11-17 14:50:00,32.83,32.88,32.83,32.83,5200.0,29.1499,29.1943,29.1499,29.1499,5200.0
2011-11-17 14:55:00,32.83,32.88,32.83,32.85,1500.0,29.1499,29.1943,29.1499,29.1677,1500.0
2011-11-17 15:00:00,32.85,32.88,32.82,32.85,3100.0,29.1677,29.1943,29.141,29.1677,3100.0
2011-11-17 15:05:00,32.82,32.85,32.82,32.83,2800.0,29.141,29.1677,29.141,29.1499,2800.0
2011-11-17 15:10:00,32.81,32.83,32.72,32.72,4700.0,29.1321,29.1499,29.0522,29.0522,4700.0
2011-11-17 15:15:00,32.77,32.78,32.71,32.72,3000.0,29.0966,29.1055,29.0433,29.0522,3000.0
2011-11-17 15:20:00,32.72,32.81,32.68,32.8,5600.0,29.0522,29.1321,29.0167,29.1233,5600.0
2011-11-17 15:25:00,32.79,32.84,32.76,32.81,5900.0,29.1144,29.1588,29.0877,29.1321,5900.0
2011-11-17 15:30:00,32.81,32.84,32.79,32.82,11500.0,29.1321,29.1588,29.1144,29.141,11500.0
2011-11-17 15:35:00,32.82,32.86,32.82,32.82,13100.0,29.141,29.1765,29.141,29.141,13100.0
2011-11-17 15:40:00,32.79,32.85,32.75,32.76,9400.0,29.1144,29.1677,29.0789,29.0877,9400.0
2011-11-17 15:45:00,32.75,32.91,32.73,32.85,11600.0,29.0789,29.2209,29.0611,29.1677,11600.0
2011-11-17 15:50:00,32.83,32.85,32.73,32.78,29500.0,29.1499,29.1677,29.0611,29.1055,29500.0
2011-11-17 15:55:00,32.77,32.81,32.68,32.8,86300.0,29.0966,29.1321,29.0167,29.1233,86300.0
2011-11-18 09:30:00,33.02,33.13,32.75,32.78,6700.0,29.3186,29.4163,29.0789,29.1055,6700.0
2011-11-18 09:35:00,32.77,32.88,32.62,32.62,13100.0,29.0966,29.1943,28.9634,28.9634,13100.0
2011-11-18 09:40:00,32.59,32.65,32.56,32.62,2800.0,28.9368,28.9901,28.9102,28.9634,2800.0
2011-11-18 09:45:00,32.71,32.71,32.52,32.52,2200.0,29.0433,29.0433,28.8746,28.8746,2200.0
2011-11-18 09:50:00,32.54,32.59,32.5,32.58,3200.0,28.8924,28.9368,28.8569,28.9279,3200.0
2011-11-18 09:55:00,32.52,32.67,32.52,32.62,3300.0,28.8746,29.0078,28.8746,28.9634,3300.0
2011-11-18 10:00:00,32.61,32.61,32.38,32.48,35100.0,28.9546,28.9546,28.7503,28.8391,35100.0
2011-11-18 10:05:00,32.47,32.54,32.46,32.52,18200.0,28.8302,28.8924,28.8214,28.8746,18200.0
2011-11-18 10:10:00,32.54,32.59,32.45,32.58,10700.0,28.8924,28.9368,28.8125,28.9279,10700.0
2011-11-18 10:15:00,32.57,32.58,32.48,32.52,8700.0,28.919,28.9279,28.8391,28.8746,8700.0
2011-11-18 10:20:00,32.52,32.57,32.49,32.54,10900.0,28.8746,28.919,28.848,28.8924,10900.0
2011-11-18 10:25:00,32.51,32.55,32.5,32.55,11000.0,28.8658,28.9013,28.8569,28.9013,11000.0
2011-11-18 10:30:00,32.62,32.7,32.6,32.63,6400.0,28.9634,29.0345,28.9457,28.9723,6400.0
2011-11-18 10:35:00,32.63,32.67,32.61,32.63,8000.0,28.9723,29.0078,28.9546,28.9723,8000.0
2011-11-18 10:40:00,32.66,32.66,32.62,32.62,1000.0,28.9989,28.9989,28.9634,28.9634,1000.0
2011-11-18 10:45:00,32.58,32.64,32.58,32.62,1500.0,28.9279,28.9812,28.9279,28.9634,1500.0
2011-11-18 10:50:00,32.64,32.67,32.62,32.62,9700.0,28.9812,29.0078,28.9634,28.9634,9700.0
2011-11-18 10:55:00,32.63,32.65,32.56,32.56,3500.0,28.9723,28.9901,28.9102,28.9102,3500.0
2011-11-18 11:00:00,32.6,32.61,32.56,32.58,1100.0,28.9457,28.9546,28.9102,28.9279,1100.0
2011-11-18 11:05:00,32.59,32.62,32.52,32.53,2300.0,28.9368,28.9634,28.8746,28.8835,2300.0
2011-11-18 11:10:00,32.55,32.56,32.52,32.56,1100.0,28.9013,28.9102,28.8746,28.9102,1100.0
2011-11-18 11:15:00,32.56,32.56,32.51,32.54,2300.0,28.9102,28.9102,28.8658,28.8924,2300.0
2011-11-18 11:20:00,32.56,32.6,32.56,32.6,900.0,28.9102,28.9457,28.9102,28.9457,900.0
2011-11-18 11:25:00,32.61,32.65,32.58,32.58,1000.0,28.9546,28.9901,28.9279,28.9279,1000.0
2011-11-18 11:30:00,32.62,32.66,32.54,32.54,3200.0,28.9634,28.9989,28.8924,28.8924,3200.0
2011-11-18 11:35:00,32.53,32.56,32.5,32.56,2200.0,28.8835,28.9102,28.8569,28.9102,2200.0
2011-11-18 11:40:00,32.53,32.63,32.53,32.63,1200.0,28.8835,28.9723,28.8835,28.9723,1200.0
2011-11-18 11:45:00,32.62,32.62,32.49,32.52,1900.0,28.9634,28.9634,28.848,28.8746,1900.0
2011-11-18 11:50:00,32.55,32.58,32.55,32.58,1000.0,28.9013,28.9279,28.9013,28.9279,1000.0
2011-11-18 11:55:00,32.53,32.55,32.52,32.52,4900.0,28.8835,28.9013,28.8746,28.8746,4900.0
2011-11-18 12:00:00,32.52,32.53,32.5,32.51,4100.0,28.8746,28.8835,28.8569,28.8658,4100.0
2011-11-18 12:05:00,32.53,32.56,32.49,32.56,6500.0,28.8835,28.9102,28.848,28.9102,6500.0
2011-11-18 12:10:00,32.57,32.6,32.57,32.6,700.0,28.919,28.9457,28.919,28.9457,700.0
2011-11-18 12:15:00,32.6,32.62,32.6,32.6,800.0,28.9457,28.9634,28.9457,28.9457,800.0
2011-11-18 12:20:00,32.58,32.58,32.57,32.57,800.0,28.9279,28.9279,28.919,28.919,800.0
2011-11-18 12:25:00,32.53,32.6,32.53,32.57,2600.0,28.8835,28.9457,28.8835,28.919,2600.0
2011-11-18 12:30:00,32.62,32.63,32.58,32.58,3400.0,28.9634,28.9723,28.9279,28.9279,3400.0
2011-11-18 12:35:00,32.59,32.61,32.59,32.61,1400.0,28.9368,28.9546,28.9368,28.9546,1400.0
2011-11-18 12:40:00,32.6,32.62,32.57,32.57,2800.0,28.9457,28.9634,28.919,28.919,2800.0
2011-11-18 12:45:00,32.56,32.59,32.56,32.59,1500.0,28.9102,28.9368,28.9102,28.9368,1500.0
2011-11-18 12:50:00,32.58,32.59,32.53,32.53,2100.0,28.9279,28.9368,28.8835,28.8835,2100.0
2011-11-18 12:55:00,32.53,32.55,32.51,32.51,95700.0,28.8835,28.9013,28.8658,28.8658,95700.0
2011-11-18 13:00:00,32.51,32.61,32.51,32.61,6000.0,28.8658,28.9546,28.8658,28.9546,6000.0
2011-11-18 13:05:00,32.62,32.62,32.57,32.57,1100.0,28.9634,28.9634,28.919,28.919,1100.0
2011-11-18 13:10:00,32.56,32.56,32.51,32.51,1700.0,28.9102,28.9102,28.8658,28.8658,1700.0
2011-11-18 13:15:00,32.54,32.58,32.53,32.56,3000.0,28.8924,28.9279,28.8835,28.9102,3000.0
2011-11-18 13:20:00,32.56,32.56,32.52,32.53,1000.0,28.9102,28.9102,28.8746,28.8835,1000.0
2011-11-18 13:25:00,32.52,32.58,32.5,32.58,4700.0,28.8746,28.9279,28.8569,28.9279,4700.0
2011-11-18 13:30:00,32.58,32.64,32.58,32.64,2600.0,28.9279,28.9812,28.9279,28.9812,2600.0
2011-11-18 13:35:00,32.62,32.66,32.59,32.6,8300.0,28.9634,28.9989,28.9368,28.9457,8300.0
2011-11-18 13:40:00,32.59,32.63,32.57,32.58,3400.0,28.9368,28.9723,28.919,28.9279,3400.0
2011-11-18 13:45:00,32.58,32.58,32.54,32.54,1600.0,28.9279,28.9279,28.8924,28.8924,1600.0
2011-11-18 13:50:00,32.57,32.6,32.55,32.59,5100.0,28.919,28.9457,28.9013,28.9368,5100.0
2011-11-18 13:55:00,32.6,32.6,32.55,32.55,4200.0,28.9457,28.9457,28.9013,28.9013,4200.0
2011-11-18 14:00:00,32.55,32.55,32.52,32.54,3000.0,28.9013,28.9013,28.8746,28.8924,3000.0
2011-11-18 14:05:00,32.53,32.58,32.53,32.58,5200.0,28.8835,28.9279,28.8835,28.9279,5200.0
2011-11-18 14:10:00,32.58,32.73,32.57,32.71,7500.0,28.9279,29.0611,28.919,29.0433,7500.0
2011-11-18 14:15:00,32.73,32.75,32.62,32.65,10400.0,29.0611,29.0789,28.9634,28.9901,10400.0
2011-11-18 14:20:00,32.64,32.67,32.58,32.58,10000.0,28.9812,29.0078,28.9279,28.9279,10000.0
2011-11-18 14:25:00,32.57,32.58,32.5,32.58,8700.0,28.919,28.9279,28.8569,28.9279,8700.0
2011-11-18 14:30:00,32.6,32.6,32.54,32.54,6600.0,28.9457,28.9457,28.8924,28.8924,6600.0
2011-11-18 14:35:00,32.56,32.59,32.56,32.56,5600.0,28.9102,28.9368,28.9102,28.9102,5600.0
2011-11-18 14:40:00,32.57,32.61,32.57,32.6,5500.0,28.919,28.9546,28.919,28.9457,5500.0
2011-11-18 14:45:00,32.6,32.61,32.53,32.55,6100.0,28.9457,28.9546,28.8835,28.9013,6100.0
2011-11-18 14:50:00,32.54,32.61,32.52,32.61,8300.0,28.8924,28.9546,28.8746,28.9546,8300.0
2011-11-18 14:55:00,32.6,32.62,32.54,32.55,6300.0,28.9457,28.9634,28.8924,28.9013,6300.0
2011-11-18 15:00:00,32.55,32.58,32.52,32.58,12700.0,28.9013,28.9279,28.8746,28.9279,12700.0
2011-11-18 15:05:00,32.58,32.6,32.55,32.6,10200.0,28.9279,28.9457,28.9013,28.9457,10200.0
2011-11-18 15:10:00,32.6,32.61,32.55,32.57,11300.0,28.9457,28.9546,28.9013,28.919,11300.0
2011-11-18 15:15:00,32.57,32.6,32.55,32.57,6200.0,28.919,28.9457,28.9013,28.919,6200.0
2011-11-18 15:20:00,32.56,32.59,32.55,32.57,9400.0,28.9102,28.9368,28.9013,28.919,9400.0
2011-11-18 15:25:00,32.57,32.59,32.55,32.57,10800.0,28.919,28.9368,28.9013,28.919,10800.0
2011-11-18 15:30:00,32.57,32.62,32.54,32.61,18100.0,28.919,28.9634,28.8924,28.9546,18100.0
2011-11-18 15:35:00,32.61,32.65,32.58,32.58,12300.0,28.9546,28.9901,28.9279,28.9279,12300.0
2011-11-18 15:40:00,32.58,32.63,32.57,32.58,28700.0,28.9279,28.9723,28.919,28.9279,28700.0
2011-11-18 15:45:00,32.57,32.61,32.56,32.6,12400.0,28.919,28.9546,28.9102,28.9457,12400.0
2011-11-18 15:50:00,32.6,32.62,32.57,32.59,20100.0,28.9457,28.9634,28.919,28.9368,20100.0
2011-11-18 15:55:00,32.61,32.62,32.54,32.59,26000.0,28.9546,28.9634,28.8924,28.9368,26000.0
2011-11-21 09:30:00,32.03,32.06,31.95,32.0,5400.0,28.4396,28.4662,28.3685,28.4129,5400.0
2011-11-21 09:35:00,32.0,32.05,31.96,32.05,5000.0,28.4129,28.4573,28.3774,28.4573,5000.0
2011-11-21 09:40:00,32.04,32.05,31.96,32.01,4800.0,28.4484,28.4573,28.3774,28.4218,4800.0
2011-11-21 09:45:00,32.02,32.03,32.0,32.01,2100.0,28.4307,28.4396,28.4129,28.4218,2100.0
2011-11-21 09:50:00,32.0,32.02,31.98,32.0,86800.0,28.4129,28.4307,28.3952,28.4129,86800.0
2011-11-21 09:55:00,32.0,32.07,31.98,32.05,5000.0,28.4129,28.4751,28.3952,28.4573,5000.0
2011-11-21 10:00:00,32.06,32.06,31.8,31.83,22300.0,28.4662,28.4662,28.2354,28.262,22300.0
2011-11-21 10:05:00,31.81,31.81,31.68,31.8,36500.0,28.2442,28.2442,28.1288,28.2354,36500.0
2011-11-21 10:10:00,31.82,32.01,31.8,32.0,3400.0,28.2531,28.4218,28.2354,28.4129,3400.0
2011-11-21 10:15:00,32.05,32.07,31.97,32.0,5100.0,28.4573,28.4751,28.3863,28.4129,5100.0
2011-11-21 10:20:00,32.02,32.09,32.0,32.09,3300.0,28.4307,28.4928,28.4129,28.4928,3300.0
2011-11-21 10:25:00,32.07,32.07,32.05,32.05,3700.0,28.4751,28.4751,28.4573,28.4573,3700.0
2011-11-21 10:30:00,32.03,32.06,31.95,31.95,7500.0,28.4396,28.4662,28.3685,28.3685,7500.0
2011-11-21 10:35:00,31.94,31.98,31.89,31.93,3300.0,28.3597,28.3952,28.3153,28.3508,3300.0
2011-11-21 10:40:00,31.94,31.94,31.88,31.88,900.0,28.3597,28.3597,28.3064,28.3064,900.0
2011-11-21 10:45:00,31.86,31.86,31.84,31.85,50500.0,28.2886,28.2886,28.2709,28.2797,50500.0
2011-11-21 10:50:00,31.82,31.84,31.78,31.8,4000.0,28.2531,28.2709,28.2176,28.2354,4000.0
2011-11-21 10:55:00,31.8,31.82,31.78,31.78,19700.0,28.2354,28.2531,28.2176,28.2176,19700.0
2011-11-21 11:00:00,31.78,31.8,31.72,31.79,47200.0,28.2176,28.2354,28.1643,28.2265,47200.0
2011-11-21 11:05:00,31.78,31.78,31.74,31.77,300.0,28.2176,28.2176,28.1821,28.2087,300.0
2011-11-21 11:10:00,31.79,31.85,31.79,31.85,1600.0,28.2265,28.2797,28.2265,28.2797,1600.0
2011-11-21 11:15:00,31.88,31.92,31.88,31.92,400.0,28.3064,28.3419,28.3064,28.3419,400.0
2011-11-21 11:20:00,31.92,31.96,31.84,31.84,1700.0,28.3419,28.3774,28.2709,28.2709,1700.0
2011-11-21 11:25:00,31.87,31.96,31.84,31.91,1800.0,28.2975,28.3774,28.2709,28.333,1800.0
2011-11-21 11:30:00,31.91,31.91,31.79,31.81,1600.0,28.333,28.333,28.2265,28.2442,1600.0
2011-11-21 11:35:00,31.81,31.99,31.77,31.93,43600.0,28.2442,28.4041,28.2087,28.3508,43600.0
2011-11-21 11:40:00,31.91,31.91,31.88,31.88,2000.0,28.333,28.333,28.3064,28.3064,2000.0
2011-11-21 11:45:00,31.88,31.96,31.83,31.96,3000.0,28.3064,28.3774,28.262,28.3774,3000.0
2011-11-21 11:50:00,31.99,32.0,31.99,32.0,200.0,28.4041,28.4129,28.4041,28.4129,200.0
2011-11-21 11:55:00,32.0,32.02,32.0,32.0,1300.0,28.4129,28.4307,28.4129,28.4129,1300.0
2011-11-21 12:00:00,31.93,31.95,31.93,31.95,1500.0,28.3508,28.3685,28.3508,28.3685,1500.0
2011-11-21 12:05:00,31.96,31.96,31.93,31.93,1100.0,28.3774,28.3774,28.3508,28.3508,1100.0
2011-11-21 12:10:00,31.9,31.96,31.9,31.95,1300.0,28.3241,28.3774,28.3241,28.3685,1300.0
2011-11-21 12:15:00,31.97,32.01,31.97,32.0,11500.0,28.3863,28.4218,28.3863,28.4129,11500.0
2011-11-21 12:20:00,32.0,32.05,31.99,32.02,4500.0,28.4129,28.4573,28.4041,28.4307,4500.0
2011-11-21 12:25:00,32.01,32.01,31.98,32.0,10400.0,28.4218,28.4218,28.3952,28.4129,10400.0
2011-11-21 12:30:00,32.0,32.0,31.98,32.0,2400.0,28.4129,28.4129,28.3952,28.4129,2400.0
2011-11-21 12:35:00,31.99,32.01,31.98,32.01,17600.0,28.4041,28.4218,28.3952,28.4218,17600.0
2011-11-21 12:40:00,32.01,32.01,31.98,31.98,1000.0,28.4218,28.4218,28.3952,28.3952,1000.0
2011-11-21 12:45:00,31.98,32.01,31.98,32.0,1600.0,28.3952,28.4218,28.3952,28.4129,1600.0
2011-11-21 12:50:00,32.01,32.01,32.0,32.0,1700.0,28.4218,28.4218,28.4129,28.4129,1700.0
2011-11-21 12:55:00,31.98,31.98,31.9,31.93,1400.0,28.3952,28.3952,28.3241,28.3508,1400.0
2011-11-21 13:00:00,31.93,31.93,31.93,31.93,100.0,28.3508,28.3508,28.3508,28.3508,100.0
2011-11-21 13:05:00,31.98,32.06,31.97,32.05,3000.0,28.3952,28.4662,28.3863,28.4573,3000.0
2011-11-21 13:10:00,32.01,32.01,31.99,32.0,1400.0,28.4218,28.4218,28.4041,28.4129,1400.0
2011-11-21 13:15:00,31.99,32.02,31.94,31.94,7700.0,28.4041,28.4307,28.3597,28.3597,7700.0
2011-11-21 13:20:00,31.93,32.0,31.93,32.0,1300.0,28.3508,28.4129,28.3508,28.4129,1300.0
2011-11-21 13:25:00,31.96,31.96,31.93,31.93,600.0,28.3774,28.3774,28.3508,28.3508,600.0
2011-11-21 13:30:00,31.91,31.95,31.9,31.95,2700.0,28.333,28.3685,28.3241,28.3685,2700.0
2011-11-21 13:35:00,31.96,31.97,31.91,31.92,700.0,28.3774,28.3863,28.333,28.3419,700.0
2011-11-21 13:40:00,31.96,31.97,31.9,31.9,2200.0,28.3774,28.3863,28.3241,28.3241,2200.0
2011-11-21 13:45:00,31.9,31.92,31.9,31.91,1800.0,28.3241,28.3419,28.3241,28.333,1800.0
2011-11-21 13:50:00,31.94,31.94,31.92,31.93,300.0,28.3597,28.3597,28.3419,28.3508,300.0
2011-11-21 13:55:00,31.92,31.92,31.87,31.91,4100.0,28.3419,28.3419,28.2975,28.333,4100.0
2011-11-21 14:00:00,31.9,31.93,31.87,31.93,3800.0,28.3241,28.3508,28.2975,28.3508,3800.0
2011-11-21 14:05:00,31.91,31.93,31.91,31.93,700.0,28.333,28.3508,28.333,28.3508,700.0
2011-11-21 14:10:00,31.95,32.05,31.95,32.03,6700.0,28.3685,28.4573,28.3685,28.4396,6700.0
2011-11-21 14:15:00,32.04,32.08,31.98,31.99,28000.0,28.4484,28.484,28.3952,28.4041,28000.0
2011-11-21 14:20:00,31.98,32.05,31.98,32.0,5500.0,28.3952,28.4573,28.3952,28.4129,5500.0
2011-11-21 14:25:00,32.0,32.05,32.0,32.01,3800.0,28.4129,28.4573,28.4129,28.4218,3800.0
2011-11-21 14:30:00,32.04,32.04,31.99,31.99,10200.0,28.4484,28.4484,28.4041,28.4041,10200.0
2011-11-21 14:35:00,32.04,32.06,32.0,32.0,3100.0,28.4484,28.4662,28.4129,28.4129,3100.0
2011-11-21 14:40:00,32.02,32.07,32.0,32.06,4000.0,28.4307,28.4751,28.4129,28.4662,4000.0
2011-11-21 14:45:00,32.05,32.08,31.99,31.99,7400.0,28.4573,28.484,28.4041,28.4041,7400.0
2011-11-21 14:50:00,32.02,32.03,31.99,31.99,2800.0,28.4307,28.4396,28.4041,28.4041,2800.0
2011-11-21 14:55:00,32.0,32.04,32.0,32.01,6500.0,28.4129,28.4484,28.4129,28.4218,6500.0
2011-11-21 15:00:00,32.01,32.03,31.97,32.01,24300.0,28.4218,28.4396,28.3863,28.4218,24300.0
2011-11-21 15:05:00,32.0,32.02,32.0,32.0,18200.0,28.4129,28.4307,28.4129,28.4129,18200.0
2011-11-21 15:10:00,32.03,32.03,31.98,32.0,12800.0,28.4396,28.4396,28.3952,28.4129,12800.0
2011-11-21 15:15:00,32.0,32.06,31.94,32.04,12100.0,28.4129,28.4662,28.3597,28.4484,12100.0
2011-11-21 15:20:00,32.01,32.04,31.99,32.02,12000.0,28.4218,28.4484,28.4041,28.4307,12000.0
2011-11-21 15:25:00,32.02,32.1,32.02,32.05,7300.0,28.4307,28.5017,28.4307,28.4573,7300.0
2011-11-21 15:30:00,32.06,32.12,32.03,32.06,12700.0,28.4662,28.5195,28.4396,28.4662,12700.0
2011-11-21 15:35:00,32.05,32.15,32.05,32.13,15200.0,28.4573,28.5461,28.4573,28.5284,15200.0
2011-11-21 15:40:00,32.13,32.13,32.0,32.01,28900.0,28.5284,28.5284,28.4129,28.4218,28900.0
2011-11-21 15:45:00,32.02,32.08,32.0,32.05,12400.0,28.4307,28.484,28.4129,28.4573,12400.0
2011-11-21 15:50:00,32.05,32.07,32.0,32.02,25400.0,28.4573,28.4751,28.4129,28.4307,25400.0
2011-11-21 15:55:00,32.02,32.07,31.95,32.01,88000.0,28.4307,28.4751,28.3685,28.4218,88000.0
2011-11-22 09:30:00,31.82,32.07,31.72,31.85,13600.0,28.2531,28.4751,28.1643,28.2797,13600.0
2011-11-22 09:35:00,31.85,32.0,31.78,32.0,33100.0,28.2797,28.4129,28.2176,28.4129,33100.0
2011-11-22 09:40:00,32.0,32.12,32.0,32.05,2400.0,28.4129,28.5195,28.4129,28.4573,2400.0
2011-11-22 09:45:00,32.09,32.18,32.05,32.08,2100.0,28.4928,28.5728,28.4573,28.484,2100.0
2011-11-22 09:50:00,32.11,32.11,31.99,32.0,4700.0,28.5106,28.5106,28.4041,28.4129,4700.0
2011-11-22 09:55:00,32.0,32.05,31.99,32.0,6600.0,28.4129,28.4573,28.4041,28.4129,6600.0
2011-11-22 10:00:00,32.01,32.1,31.96,32.0,4800.0,28.4218,28.5017,28.3774,28.4129,4800.0
2011-11-22 10:05:00,32.0,32.02,31.96,32.01,3000.0,28.4129,28.4307,28.3774,28.4218,3000.0
2011-11-22 10:10:00,31.99,32.01,31.97,32.0,4900.0,28.4041,28.4218,28.3863,28.4129,4900.0
2011-11-22 10:15:00,32.01,32.02,31.98,32.02,3100.0,28.4218,28.4307,28.3952,28.4307,3100.0
2011-11-22 10:20:00,32.05,32.09,32.04,32.05,1100.0,28.4573,28.4928,28.4484,28.4573,1100.0
2011-11-22 10:25:00,32.09,32.09,32.0,32.04,2600.0,28.4928,28.4928,28.4129,28.4484,2600.0
2011-11-22 10:30:00,32.04,32.04,31.97,31.97,4500.0,28.4484,28.4484,28.3863,28.3863,4500.0
2011-11-22 10:35:00,31.96,31.98,31.92,31.92,3600.0,28.3774,28.3952,28.3419,28.3419,3600.0
2011-11-22 10:40:00,31.96,31.97,31.9,31.9,3000.0,28.3774,28.3863,28.3241,28.3241,3000.0
2011-11-22 10:45:00,31.92,31.96,31.9,31.95,3400.0,28.3419,28.3774,28.3241,28.3685,3400.0
2011-11-22 10:50:00,31.95,32.0,31.95,31.96,3500.0,28.3685,28.4129,28.3685,28.3774,3500.0
2011-11-22 10:55:00,31.99,32.0,31.95,31.97,6300.0,28.4041,28.4129,28.3685,28.3863,6300.0
2011-11-22 11:00:00,31.97,31.99,31.95,31.97,5600.0,28.3863,28.4041,28.3685,28.3863,5600.0
2011-11-22 11:05:00,31.97,32.0,31.95,32.0,5000.0,28.3863,28.4129,28.3685,28.4129,5000.0
2011-11-22 11:10:00,32.0,32.01,31.97,31.97,1300.0,28.4129,28.4218,28.3863,28.3863,1300.0
2011-11-22 11:15:00,31.99,32.03,31.97,32.03,2100.0,28.4041,28.4396,28.3863,28.4396,2100.0
2011-11-22 11:20:00,32.03,32.03,31.97,31.98,900.0,28.4396,28.4396,28.3863,28.3952,900.0
2011-11-22 11:25:00,31.98,32.01,31.98,31.99,1400.0,28.3952,28.4218,28.3952,28.4041,1400.0
2011-11-22 11:30:00,31.98,31.98,31.95,31.96,3600.0,28.3952,28.3952,28.3685,28.3774,3600.0
2011-11-22 11:35:00,31.97,32.0,31.97,32.0,1700.0,28.3863,28.4129,28.3863,28.4129,1700.0
2011-11-22 11:40:00,31.99,31.99,31.95,31.95,1300.0,28.4041,28.4041,28.3685,28.3685,1300.0
2011-11-22 11:45:00,31.95,31.95,31.93,31.93,500.0,28.3685,28.3685,28.3508,28.3508,500.0
2011-11-22 11:50:00,31.96,31.99,31.95,31.99,900.0,28.3774,28.4041,28.3685,28.4041,900.0
2011-11-22 11:55:00,32.0,32.01,31.97,32.01,700.0,28.4129,28.4218,28.3863,28.4218,700.0
2011-11-22 12:00:00,32.03,32.07,31.99,32.02,6300.0,28.4396,28.4751,28.4041,28.4307,6300.0
2011-11-22 12:05:00,32.0,32.04,31.97,32.02,36000.0,28.4129,28.4484,28.3863,28.4307,36000.0
2011-11-22 12:10:00,32.03,32.03,31.95,31.98,4900.0,28.4396,28.4396,28.3685,28.3952,4900.0
2011-11-22 12:15:00,31.99,32.03,31.97,32.0,2300.0,28.4041,28.4396,28.3863,28.4129,2300.0
2011-11-22 12:20:00,31.99,32.0,31.92,31.98,13100.0,28.4041,28.4129,28.3419,28.3952,13100.0
2011-11-22 12:25:00,31.96,32.0,31.94,31.95,10200.0,28.3774,28.4129,28.3597,28.3685,10200.0
2011-11-22 12:30:00,31.93,32.04,31.93,32.03,9100.0,28.3508,28.4484,28.3508,28.4396,9100.0
2011-11-22 12:35:00,32.03,32.06,31.98,31.99,4900.0,28.4396,28.4662,28.3952,28.4041,4900.0
2011-11-22 12:40:00,32.0,32.03,31.98,31.99,5000.0,28.4129,28.4396,28.3952,28.4041,5000.0
2011-11-22 12:45:00,31.99,31.99,31.95,31.97,2800.0,28.4041,28.4041,28.3685,28.3863,2800.0
2011-11-22 12:50:00,31.99,32.01,31.97,31.99,11200.0,28.4041,28.4218,28.3863,28.4041,11200.0
2011-11-22 12:55:00,32.0,32.02,31.94,32.0,15100.0,28.4129,28.4307,28.3597,28.4129,15100.0
2011-11-22 13:00:00,32.01,32.02,31.99,32.0,19700.0,28.4218,28.4307,28.4041,28.4129,19700.0
2011-11-22 13:05:00,31.99,32.04,31.99,31.99,9600.0,28.4041,28.4484,28.4041,28.4041,9600.0
2011-11-22 13:10:00,32.0,32.04,31.99,32.03,5800.0,28.4129,28.4484,28.4041,28.4396,5800.0
2011-11-22 13:15:00,32.03,32.09,32.02,32.06,10200.0,28.4396,28.4928,28.4307,28.4662,10200.0
2011-11-22 13:20:00,32.12,32.12,32.05,32.05,2300.0,28.5195,28.5195,28.4573,28.4573,2300.0
2011-11-22 13:25:00,32.06,32.06,32.0,32.05,27600.0,28.4662,28.4662,28.4129,28.4573,27600.0
2011-11-22 13:30:00,32.03,32.11,32.02,32.11,11900.0,28.4396,28.5106,28.4307,28.5106,11900.0
2011-11-22 13:35:00,32.1,32.11,32.07,32.11,2600.0,28.5017,28.5106,28.4751,28.5106,2600.0
2011-11-22 13:40:00,32.08,32.12,32.08,32.09,1200.0,28.484,28.5195,28.484,28.4928,1200.0
2011-11-22 13:45:00,32.09,32.11,32.07,32.1,3300.0,28.4928,28.5106,28.4751,28.5017,3300.0
2011-11-22 13:50:00,32.09,32.11,32.07,32.11,1700.0,28.4928,28.5106,28.4751,28.5106,1700.0
2011-11-22 13:55:00,32.1,32.1,32.01,32.06,6500.0,28.5017,28.5017,28.4218,28.4662,6500.0
2011-11-22 14:00:00,32.05,32.08,32.04,32.05,3100.0,28.4573,28.484,28.4484,28.4573,3100.0
2011-11-22 14:05:00,32.06,32.06,32.03,32.03,1000.0,28.4662,28.4662,28.4396,28.4396,1000.0
2011-11-22 14:10:00,32.04,32.09,32.04,32.05,1200.0,28.4484,28.4928,28.4484,28.4573,1200.0
2011-11-22 14:15:00,32.04,32.07,32.03,32.07,1200.0,28.4484,28.4751,28.4396,28.4751,1200.0
2011-11-22 14:20:00,32.08,32.08,31.99,31.99,4100.0,28.484,28.484,28.4041,28.4041,4100.0
2011-11-22 14:25:00,32.0,32.05,32.0,32.05,1600.0,28.4129,28.4573,28.4129,28.4573,1600.0
2011-11-22 14:30:00,32.01,32.02,31.99,32.0,7400.0,28.4218,28.4307,28.4041,28.4129,7400.0
2011-11-22 14:35:00,32.0,32.03,31.99,32.03,13600.0,28.4129,28.4396,28.4041,28.4396,13600.0
2011-11-22 14:40:00,32.0,32.06,32.0,32.05,4100.0,28.4129,28.4662,28.4129,28.4573,4100.0
2011-11-22 14:45:00,32.05,32.09,32.04,32.05,2300.0,28.4573,28.4928,28.4484,28.4573,2300.0
2011-11-22 14:50:00,32.04,32.04,31.98,32.01,11100.0,28.4484,28.4484,28.3952,28.4218,11100.0
2011-11-22 14:55:00,32.03,32.06,32.01,32.06,3300.0,28.4396,28.4662,28.4218,28.4662,3300.0
2011-11-22 15:00:00,32.06,32.09,32.04,32.04,5300.0,28.4662,28.4928,28.4484,28.4484,5300.0
2011-11-22 15:05:00,32.03,32.06,32.0,32.0,6700.0,28.4396,28.4662,28.4129,28.4129,6700.0
2011-11-22 15:10:00,32.0,32.02,31.99,32.01,2800.0,28.4129,28.4307,28.4041,28.4218,2800.0
2011-11-22 15:15:00,32.0,32.05,31.96,32.0,7300.0,28.4129,28.4573,28.3774,28.4129,7300.0
2011-11-22 15:20:00,31.99,32.04,31.97,32.03,5900.0,28.4041,28.4484,28.3863,28.4396,5900.0
2011-11-22 15:25:00,32.04,32.05,32.0,32.0,6300.0,28.4484,28.4573,28.4129,28.4129,6300.0
2011-11-22 15:30:00,32.01,32.07,32.0,32.01,11200.0,28.4218,28.4751,28.4129,28.4218,11200.0
2011-11-22 15:35:00,32.03,32.04,32.0,32.01,10800.0,28.4396,28.4484,28.4129,28.4218,10800.0
2011-11-22 15:40:00,32.02,32.03,32.0,32.01,28100.0,28.4307,28.4396,28.4129,28.4218,28100.0
2011-11-22 15:45:00,31.98,32.02,31.97,32.01,32600.0,28.3952,28.4307,28.3863,28.4218,32600.0
2011-11-22 15:50:00,32.01,32.06,32.0,32.01,31400.0,28.4218,28.4662,28.4129,28.4218,31400.0
2011-11-22 15:55:00,32.02,32.02,31.95,31.99,72300.0,28.4307,28.4307,28.3685,28.4041,72300.0
2011-11-23 09:30:00,31.58,31.84,31.58,31.77,15200.0,28.04,28.2709,28.04,28.2087,15200.0
2011-11-23 09:35:00,31.78,31.85,31.71,31.71,7400.0,28.2176,28.2797,28.1554,28.1554,7400.0
2011-11-23 09:40:00,31.71,31.75,31.7,31.73,4800.0,28.1554,28.191,28.1466,28.1732,4800.0
2011-11-23 09:45:00,31.68,31.7,31.68,31.7,1100.0,28.1288,28.1466,28.1288,28.1466,1100.0
2011-11-23 09:50:00,31.69,31.75,31.69,31.75,1300.0,28.1377,28.191,28.1377,28.191,1300.0
2011-11-23 09:55:00,31.75,31.75,31.7,31.72,2600.0,28.191,28.191,28.1466,28.1643,2600.0
2011-11-23 10:00:00,31.69,31.71,31.66,31.71,2600.0,28.1377,28.1554,28.111,28.1554,2600.0
2011-11-23 10:05:00,31.72,31.77,31.7,31.77,4400.0,28.1643,28.2087,28.1466,28.2087,4400.0
2011-11-23 10:10:00,31.77,31.81,31.74,31.77,11800.0,28.2087,28.2442,28.1821,28.2087,11800.0
2011-11-23 10:15:00,31.76,31.76,31.66,31.68,8800.0,28.1998,28.1998,28.111,28.1288,8800.0
2011-11-23 10:20:00,31.67,31.72,31.66,31.71,5900.0,28.1199,28.1643,28.111,28.1554,5900.0
2011-11-23 10:25:00,31.67,31.7,31.66,31.66,5000.0,28.1199,28.1466,28.111,28.111,5000.0
2011-11-23 10:30:00,31.65,31.7,31.61,31.63,10700.0,28.1022,28.1466,28.0666,28.0844,10700.0
2011-11-23 10:35:00,31.63,31.73,31.63,31.73,9200.0,28.0844,28.1732,28.0844,28.1732,9200.0
2011-11-23 10:40:00,31.74,31.75,31.71,31.75,5700.0,28.1821,28.191,28.1554,28.191,5700.0
2011-11-23 10:45:00,31.75,31.78,31.74,31.78,2500.0,28.191,28.2176,28.1821,28.2176,2500.0
2011-11-23 10:50:00,31.79,31.88,31.77,31.83,4200.0,28.2265,28.3064,28.2087,28.262,4200.0
2011-11-23 10:55:00,31.83,31.83,31.81,31.82,2100.0,28.262,28.262,28.2442,28.2531,2100.0
2011-11-23 11:00:00,31.81,31.89,31.81,31.85,3700.0,28.2442,28.3153,28.2442,28.2797,3700.0
2011-11-23 11:05:00,31.85,31.88,31.8,31.8,10000.0,28.2797,28.3064,28.2354,28.2354,10000.0
2011-11-23 11:10:00,31.8,31.86,31.78,31.84,7900.0,28.2354,28.2886,28.2176,28.2709,7900.0
2011-11-23 11:15:00,31.84,31.84,31.76,31.79,5000.0,28.2709,28.2709,28.1998,28.2265,5000.0
2011-11-23 11:20:00,31.79,31.81,31.78,31.79,3400.0,28.2265,28.2442,28.2176,28.2265,3400.0
2011-11-23 11:25:00,31.78,31.81,31.74,31.74,2800.0,28.2176,28.2442,28.1821,28.1821,2800.0
2011-11-23 11:30:00,31.73,31.76,31.67,31.69,4800.0,28.1732,28.1998,28.1199,28.1377,4800.0
2011-11-23 11:35:00,31.66,31.77,31.66,31.76,4300.0,28.111,28.2087,28.111,28.1998,4300.0
2011-11-23 11:40:00,31.73,31.73,31.66,31.73,2700.0,28.1732,28.1732,28.111,28.1732,2700.0
2011-11-23 11:45:00,31.72,31.72,31.66,31.72,2600.0,28.1643,28.1643,28.111,28.1643,2600.0
2011-11-23 11:50:00,31.74,31.77,31.68,31.73,2300.0,28.1821,28.2087,28.1288,28.1732,2300.0
2011-11-23 11:55:00,31.7,31.72,31.68,31.72,2200.0,28.1466,28.1643,28.1288,28.1643,2200.0
2011-11-23 12:00:00,31.74,31.81,31.71,31.81,1800.0,28.1821,28.2442,28.1554,28.2442,1800.0
2011-11-23 12:05:00,31.79,31.8,31.76,31.8,1300.0,28.2265,28.2354,28.1998,28.2354,1300.0
2011-11-23 12:10:00,31.79,31.79,31.74,31.74,2500.0,28.2265,28.2265,28.1821,28.1821,2500.0
2011-11-23 12:15:00,31.7,31.75,31.66,31.71,2300.0,28.1466,28.191,28.111,28.1554,2300.0
2011-11-23 12:20:00,31.72,31.75,31.71,31.73,600.0,28.1643,28.191,28.1554,28.1732,600.0
2011-11-23 12:25:00,31.77,31.78,31.66,31.66,2400.0,28.2087,28.2176,28.111,28.111,2400.0
2011-11-23 12:30:00,31.66,31.69,31.58,31.59,2700.0,28.111,28.1377,28.04,28.0489,2700.0
2011-11-23 12:35:00,31.58,31.6,31.55,31.56,3800.0,28.04,28.0578,28.0134,28.0223,3800.0
2011-11-23 12:40:00,31.58,31.58,31.52,31.56,3300.0,28.04,28.04,27.9867,28.0223,3300.0
2011-11-23 12:45:00,31.54,31.61,31.53,31.59,2200.0,28.0045,28.0666,27.9956,28.0489,2200.0
2011-11-23 12:50:00,31.57,31.7,31.57,31.7,3000.0,28.0311,28.1466,28.0311,28.1466,3000.0
2011-11-23 12:55:00,31.72,31.74,31.64,31.65,2800.0,28.1643,28.1821,28.0933,28.1022,2800.0
2011-11-23 13:00:00,31.62,31.64,31.6,31.6,1600.0,28.0755,28.0933,28.0578,28.0578,1600.0
2011-11-23 13:05:00,31.63,31.67,31.58,31.66,2400.0,28.0844,28.1199,28.04,28.111,2400.0
2011-11-23 13:10:00,31.63,31.67,31.62,31.62,2800.0,28.0844,28.1199,28.0755,28.0755,2800.0
2011-11-23 13:15:00,31.63,31.7,31.63,31.69,4900.0,28.0844,28.1466,28.0844,28.1377,4900.0
2011-11-23 13:20:00,31.7,31.7,31.63,31.63,2500.0,28.1466,28.1466,28.0844,28.0844,2500.0
2011-11-23 13:25:00,31.67,31.7,31.65,31.68,1900.0,28.1199,28.1466,28.1022,28.1288,1900.0
2011-11-23 13:30:00,31.7,31.7,31.66,31.69,2600.0,28.1466,28.1466,28.111,28.1377,2600.0
2011-11-23 13:35:00,31.7,31.7,31.64,31.64,2600.0,28.1466,28.1466,28.0933,28.0933,2600.0
2011-11-23 13:40:00,31.65,31.66,31.61,31.61,3400.0,28.1022,28.111,28.0666,28.0666,3400.0
2011-11-23 13:45:00,31.63,31.67,31.63,31.67,1100.0,28.0844,28.1199,28.0844,28.1199,1100.0
2011-11-23 13:50:00,31.64,31.7,31.64,31.7,3400.0,28.0933,28.1466,28.0933,28.1466,3400.0
2011-11-23 13:55:00,31.7,31.7,31.57,31.6,3300.0,28.1466,28.1466,28.0311,28.0578,3300.0
2011-11-23 14:00:00,31.62,31.62,31.59,31.6,1500.0,28.0755,28.0755,28.0489,28.0578,1500.0
2011-11-23 14:05:00,31.58,31.6,31.55,31.58,3200.0,28.04,28.0578,28.0134,28.04,3200.0
2011-11-23 14:10:00,31.54,31.56,31.5,31.5,5900.0,28.0045,28.0223,27.969,27.969,5900.0
2011-11-23 14:15:00,31.45,31.52,31.41,31.5,17700.0,27.9246,27.9867,27.8891,27.969,17700.0
2011-11-23 14:20:00,31.51,31.56,31.51,31.55,2400.0,27.9779,28.0223,27.9779,28.0134,2400.0
2011-11-23 14:25:00,31.54,31.55,31.5,31.54,3300.0,28.0045,28.0134,27.969,28.0045,3300.0
2011-11-23 14:30:00,31.55,31.59,31.54,31.55,2200.0,28.0134,28.0489,28.0045,28.0134,2200.0
2011-11-23 14:35:00,31.56,31.58,31.55,31.55,1600.0,28.0223,28.04,28.0134,28.0134,1600.0
2011-11-23 14:40:00,31.56,31.59,31.51,31.51,3300.0,28.0223,28.0489,27.9779,27.9779,3300.0
2011-11-23 14:45:00,31.5,31.6,31.47,31.58,11300.0,27.969,28.0578,27.9423,28.04,11300.0
2011-11-23 14:50:00,31.58,31.6,31.57,31.59,6700.0,28.04,28.0578,28.0311,28.0489,6700.0
2011-11-23 14:55:00,31.58,31.58,31.53,31.53,1800.0,28.04,28.04,27.9956,27.9956,1800.0
2011-11-23 15:00:00,31.53,31.6,31.51,31.58,3700.0,27.9956,28.0578,27.9779,28.04,3700.0
2011-11-23 15:05:00,31.56,31.57,31.5,31.52,3300.0,28.0223,28.0311,27.969,27.9867,3300.0
2011-11-23 15:10:00,31.5,31.61,31.5,31.58,6400.0,27.969,28.0666,27.969,28.04,6400.0
2011-11-23 15:15:00,31.61,31.63,31.55,31.57,3400.0,28.0666,28.0844,28.0134,28.0311,3400.0
2011-11-23 15:20:00,31.56,31.61,31.52,31.52,4900.0,28.0223,28.0666,27.9867,27.9867,4900.0
2011-11-23 15:25:00,31.54,31.59,31.52,31.55,4000.0,28.0045,28.0489,27.9867,28.0134,4000.0
2011-11-23 15:30:00,31.56,31.6,31.52,31.54,5800.0,28.0223,28.0578,27.9867,28.0045,5800.0
2011-11-23 15:35:00,31.57,31.61,31.53,31.58,6600.0,28.0311,28.0666,27.9956,28.04,6600.0
2011-11-23 15:40:00,31.56,31.68,31.56,31.68,5000.0,28.0223,28.1288,28.0223,28.1288,5000.0
2011-11-23 15:45:00,31.66,31.66,31.54,31.57,10600.0,28.111,28.111,28.0045,28.0311,10600.0
2011-11-23 15:50:00,31.57,31.58,31.51,31.54,12100.0,28.0311,28.04,27.9779,28.0045,12100.0
2011-11-23 15:55:00,31.52,31.52,31.39,31.39,79400.0,27.9867,27.9867,27.8713,27.8713,79400.0
2011-11-25 09:30:00,31.15,31.29,31.1,31.26,11300.0,27.6582,27.7825,27.6138,27.7559,11300.0
2011-11-25 09:35:00,31.32,31.46,31.32,31.44,1300.0,27.8092,27.9335,27.8092,27.9157,1300.0
2011-11-25 09:40:00,31.45,31.48,31.45,31.48,300.0,27.9246,27.9512,27.9246,27.9512,300.0
2011-11-25 09:45:00,31.45,31.46,31.39,31.4,1600.0,27.9246,27.9335,27.8713,27.8802,1600.0
2011-11-25 09:50:00,31.37,31.45,31.37,31.41,1400.0,27.8536,27.9246,27.8536,27.8891,1400.0
2011-11-25 09:55:00,31.42,31.43,31.39,31.42,1000.0,27.8979,27.9068,27.8713,27.8979,1000.0
2011-11-25 10:00:00,31.4,31.42,31.38,31.41,2900.0,27.8802,27.8979,27.8624,27.8891,2900.0
2011-11-25 10:05:00,31.37,31.48,31.37,31.48,8500.0,27.8536,27.9512,27.8536,27.9512,8500.0
2011-11-25 10:10:00,31.48,31.58,31.48,31.58,2000.0,27.9512,28.04,27.9512,28.04,2000.0
2011-11-25 10:15:00,31.56,31.62,31.54,31.62,1800.0,28.0223,28.0755,28.0045,28.0755,1800.0
2011-11-25 10:20:00,31.62,31.63,31.54,31.59,5300.0,28.0755,28.0844,28.0045,28.0489,5300.0
2011-11-25 10:25:00,31.6,31.68,31.57,31.67,6500.0,28.0578,28.1288,28.0311,28.1199,6500.0
2011-11-25 10:30:00,31.67,31.7,31.65,31.68,6300.0,28.1199,28.1466,28.1022,28.1288,6300.0
2011-11-25 10:35:00,31.69,31.75,31.68,31.75,1600.0,28.1377,28.191,28.1288,28.191,1600.0
2011-11-25 10:40:00,31.74,31.74,31.73,31.74,600.0,28.1821,28.1821,28.1732,28.1821,600.0
2011-11-25 10:45:00,31.7,31.72,31.68,31.68,900.0,28.1466,28.1643,28.1288,28.1288,900.0
2011-11-25 10:50:00,31.67,31.72,31.67,31.7,1200.0,28.1199,28.1643,28.1199,28.1466,1200.0
2011-11-25 10:55:00,31.66,31.68,31.6,31.62,1700.0,28.111,28.1288,28.0578,28.0755,1700.0
2011-11-25 11:00:00,31.58,31.58,31.42,31.42,3400.0,28.04,28.04,27.8979,27.8979,3400.0
2011-11-25 11:05:00,31.44,31.44,31.38,31.38,3500.0,27.9157,27.9157,27.8624,27.8624,3500.0
2011-11-25 11:10:00,31.39,31.44,31.37,31.44,2400.0,27.8713,27.9157,27.8536,27.9157,2400.0
2011-11-25 11:15:00,31.42,31.48,31.42,31.48,2800.0,27.8979,27.9512,27.8979,27.9512,2800.0
2011-11-25 11:20:00,31.48,31.51,31.42,31.44,900.0,27.9512,27.9779,27.8979,27.9157,900.0
2011-11-25 11:25:00,31.43,31.47,31.4,31.43,3700.0,27.9068,27.9423,27.8802,27.9068,3700.0
2011-11-25 11:30:00,31.44,31.5,31.44,31.46,4700.0,27.9157,27.969,27.9157,27.9335,4700.0
2011-11-25 11:35:00,31.43,31.48,31.41,31.41,12800.0,27.9068,27.9512,27.8891,27.8891,12800.0
2011-11-25 11:40:00,31.41,31.44,31.33,31.33,2300.0,27.8891,27.9157,27.818,27.818,2300.0
2011-11-25 11:45:00,31.33,31.33,31.22,31.24,3800.0,27.818,27.818,27.7204,27.7381,3800.0
2011-11-25 11:50:00,31.24,31.28,31.17,31.17,3000.0,27.7381,27.7736,27.676,27.676,3000.0
2011-11-25 11:55:00,31.17,31.22,31.17,31.2,2100.0,27.676,27.7204,27.676,27.7026,2100.0
2011-11-25 12:00:00,31.17,31.24,31.17,31.22,1700.0,27.676,27.7381,27.676,27.7204,1700.0
2011-11-25 12:05:00,31.26,31.26,31.2,31.22,2700.0,27.7559,27.7559,27.7026,27.7204,2700.0
2011-11-25 12:10:00,31.21,31.22,31.16,31.21,1500.0,27.7115,27.7204,27.6671,27.7115,1500.0
2011-11-25 12:15:00,31.2,31.2,31.12,31.13,3100.0,27.7026,27.7026,27.6316,27.6405,3100.0
2011-11-25 12:20:00,31.14,31.14,31.05,31.08,3700.0,27.6493,27.6493,27.5694,27.5961,3700.0
2011-11-25 12:25:00,31.08,31.17,31.08,31.16,4500.0,27.5961,27.676,27.5961,27.6671,4500.0
2011-11-25 12:30:00,31.16,31.19,31.11,31.18,5500.0,27.6671,27.6937,27.6227,27.6849,5500.0
2011-11-25 12:35:00,31.19,31.19,31.1,31.15,4100.0,27.6937,27.6937,27.6138,27.6582,4100.0
2011-11-25 12:40:00,31.18,31.22,31.17,31.22,2500.0,27.6849,27.7204,27.676,27.7204,2500.0
2011-11-25 12:45:00,31.2,31.25,31.19,31.25,2100.0,27.7026,27.747,27.6937,27.747,2100.0
2011-11-25 12:50:00,31.26,31.34,31.25,31.29,5300.0,27.7559,27.8269,27.747,27.7825,5300.0
2011-11-25 12:55:00,31.27,31.31,31.2,31.29,24400.0,27.7648,27.8003,27.7026,27.7825,24400.0
2011-11-28 09:30:00,32.19,32.32,32.02,32.02,6700.0,28.5816,28.6971,28.4307,28.4307,6700.0
2011-11-28 09:35:00,31.95,32.23,31.91,32.23,4000.0,28.3685,28.6172,28.333,28.6172,4000.0
2011-11-28 09:40:00,32.22,32.24,32.05,32.09,7200.0,28.6083,28.626,28.4573,28.4928,7200.0
2011-11-28 09:45:00,32.1,32.11,32.04,32.04,2000.0,28.5017,28.5106,28.4484,28.4484,2000.0
2011-11-28 09:50:00,32.05,32.2,32.05,32.13,5100.0,28.4573,28.5905,28.4573,28.5284,5100.0
2011-11-28 09:55:00,32.13,32.14,31.98,32.05,5500.0,28.5284,28.5372,28.3952,28.4573,5500.0
2011-11-28 10:00:00,32.01,32.11,31.99,31.99,4000.0,28.4218,28.5106,28.4041,28.4041,4000.0
2011-11-28 10:05:00,32.01,32.07,32.01,32.05,3700.0,28.4218,28.4751,28.4218,28.4573,3700.0
2011-11-28 10:10:00,32.05,32.11,32.04,32.04,4200.0,28.4573,28.5106,28.4484,28.4484,4200.0
2011-11-28 10:15:00,32.03,32.12,32.03,32.1,2500.0,28.4396,28.5195,28.4396,28.5017,2500.0
2011-11-28 10:20:00,32.1,32.16,32.07,32.13,4000.0,28.5017,28.555,28.4751,28.5284,4000.0
2011-11-28 10:25:00,32.16,32.22,32.15,32.2,3100.0,28.555,28.6083,28.5461,28.5905,3100.0
2011-11-28 10:30:00,32.23,32.27,32.2,32.26,2300.0,28.6172,28.6527,28.5905,28.6438,2300.0
2011-11-28 10:35:00,32.25,32.3,32.22,32.26,6100.0,28.6349,28.6793,28.6083,28.6438,6100.0
2011-11-28 10:40:00,32.22,32.27,32.22,32.25,1900.0,28.6083,28.6527,28.6083,28.6349,1900.0
2011-11-28 10:45:00,32.26,32.31,32.26,32.31,3100.0,28.6438,28.6882,28.6438,28.6882,3100.0
2011-11-28 10:50:00,32.3,32.32,32.26,32.3,3100.0,28.6793,28.6971,28.6438,28.6793,3100.0
2011-11-28 10:55:00,32.33,32.35,32.27,32.28,9600.0,28.7059,28.7237,28.6527,28.6615,9600.0
2011-11-28 11:00:00,32.3,32.34,32.29,32.3,3100.0,28.6793,28.7148,28.6704,28.6793,3100.0
2011-11-28 11:05:00,32.32,32.32,32.23,32.27,5200.0,28.6971,28.6971,28.6172,28.6527,5200.0
2011-11-28 11:10:00,32.28,32.28,32.23,32.23,2000.0,28.6615,28.6615,28.6172,28.6172,2000.0
2011-11-28 11:15:00,32.21,32.23,32.21,32.21,2000.0,28.5994,28.6172,28.5994,28.5994,2000.0
2011-11-28 11:20:00,32.21,32.23,32.2,32.21,1400.0,28.5994,28.6172,28.5905,28.5994,1400.0
2011-11-28 11:25:00,32.23,32.24,32.22,32.22,2100.0,28.6172,28.626,28.6083,28.6083,2100.0
2011-11-28 11:30:00,32.25,32.28,32.23,32.26,3300.0,28.6349,28.6615,28.6172,28.6438,3300.0
2011-11-28 11:35:00,32.28,32.28,32.23,32.23,1200.0,28.6615,28.6615,28.6172,28.6172,1200.0
2011-11-28 11:40:00,32.23,32.26,32.21,32.22,1800.0,28.6172,28.6438,28.5994,28.6083,1800.0
2011-11-28 11:45:00,32.22,32.3,32.22,32.28,1300.0,28.6083,28.6793,28.6083,28.6615,1300.0
2011-11-28 11:50:00,32.28,32.29,32.21,32.24,2800.0,28.6615,28.6704,28.5994,28.626,2800.0
2011-11-28 11:55:00,32.26,32.27,32.24,32.24,1800.0,28.6438,28.6527,28.626,28.626,1800.0
2011-11-28 12:00:00,32.22,32.22,32.17,32.2,4500.0,28.6083,28.6083,28.5639,28.5905,4500.0
2011-11-28 12:05:00,32.22,32.25,32.21,32.25,1700.0,28.6083,28.6349,28.5994,28.6349,1700.0
2011-11-28 12:10:00,32.24,32.26,32.2,32.2,12300.0,28.626,28.6438,28.5905,28.5905,12300.0
2011-11-28 12:15:00,32.22,32.23,32.2,32.22,2400.0,28.6083,28.6172,28.5905,28.6083,2400.0
2011-11-28 12:20:00,32.22,32.25,32.21,32.24,9300.0,28.6083,28.6349,28.5994,28.626,9300.0
2011-11-28 12:25:00,32.26,32.27,32.22,32.23,1300.0,28.6438,28.6527,28.6083,28.6172,1300.0
2011-11-28 12:30:00,32.21,32.21,32.17,32.17,1200.0,28.5994,28.5994,28.5639,28.5639,1200.0
2011-11-28 12:35:00,32.18,32.22,32.16,32.21,2400.0,28.5728,28.6083,28.555,28.5994,2400.0
2011-11-28 12:40:00,32.22,32.22,32.19,32.19,2600.0,28.6083,28.6083,28.5816,28.5816,2600.0
2011-11-28 12:45:00,32.2,32.21,32.18,32.18,1300.0,28.5905,28.5994,28.5728,28.5728,1300.0
2011-11-28 12:50:00,32.18,32.2,32.13,32.13,1900.0,28.5728,28.5905,28.5284,28.5284,1900.0
2011-11-28 12:55:00,32.15,32.15,32.09,32.09,2000.0,28.5461,28.5461,28.4928,28.4928,2000.0
2011-11-28 13:00:00,32.09,32.11,32.05,32.05,4400.0,28.4928,28.5106,28.4573,28.4573,4400.0
2011-11-28 13:05:00,32.06,32.07,32.03,32.07,1800.0,28.4662,28.4751,28.4396,28.4751,1800.0
2011-11-28 13:10:00,32.08,32.11,32.05,32.05,13900.0,28.484,28.5106,28.4573,28.4573,13900.0
2011-11-28 13:15:00,32.09,32.16,32.08,32.11,4900.0,28.4928,28.555,28.484,28.5106,4900.0
2011-11-28 13:20:00,32.13,32.25,32.12,32.25,2900.0,28.5284,28.6349,28.5195,28.6349,2900.0
2011-11-28 13:25:00,32.24,32.25,32.21,32.22,7500.0,28.626,28.6349,28.5994,28.6083,7500.0
2011-11-28 13:30:00,32.24,32.32,32.23,32.3,17300.0,28.626,28.6971,28.6172,28.6793,17300.0
2011-11-28 13:35:00,32.3,32.34,32.3,32.32,6100.0,28.6793,28.7148,28.6793,28.6971,6100.0
2011-11-28 13:40:00,32.33,32.34,32.29,32.29,4300.0,28.7059,28.7148,28.6704,28.6704,4300.0
2011-11-28 13:45:00,32.3,32.33,32.29,32.31,10100.0,28.6793,28.7059,28.6704,28.6882,10100.0
2011-11-28 13:50:00,32.26,32.28,32.26,32.27,3000.0,28.6438,28.6615,28.6438,28.6527,3000.0
2011-11-28 13:55:00,32.28,32.28,32.25,32.27,5800.0,28.6615,28.6615,28.6349,28.6527,5800.0
2011-11-28 14:00:00,32.26,32.31,32.26,32.3,4100.0,28.6438,28.6882,28.6438,28.6793,4100.0
2011-11-28 14:05:00,32.29,32.32,32.28,32.3,3300.0,28.6704,28.6971,28.6615,28.6793,3300.0
2011-11-28 14:10:00,32.3,32.34,32.3,32.34,4700.0,28.6793,28.7148,28.6793,28.7148,4700.0
2011-11-28 14:15:00,32.35,32.35,32.32,32.34,3400.0,28.7237,28.7237,28.6971,28.7148,3400.0
2011-11-28 14:20:00,32.34,32.34,32.29,32.3,3300.0,28.7148,28.7148,28.6704,28.6793,3300.0
2011-11-28 14:25:00,32.29,32.3,32.25,32.26,3100.0,28.6704,28.6793,28.6349,28.6438,3100.0
2011-11-28 14:30:00,32.28,32.36,32.28,32.36,7700.0,28.6615,28.7326,28.6615,28.7326,7700.0
2011-11-28 14:35:00,32.36,32.43,32.36,32.43,6900.0,28.7326,28.7947,28.7326,28.7947,6900.0
2011-11-28 14:40:00,32.43,32.51,32.43,32.5,20300.0,28.7947,28.8658,28.7947,28.8569,20300.0
2011-11-28 14:45:00,32.49,32.49,32.39,32.39,4300.0,28.848,28.848,28.7592,28.7592,4300.0
2011-11-28 14:50:00,32.39,32.42,32.36,32.4,4500.0,28.7592,28.7859,28.7326,28.7681,4500.0
2011-11-28 14:55:00,32.38,32.4,32.17,32.21,57800.0,28.7503,28.7681,28.5639,28.5994,57800.0
2011-11-28 15:00:00,32.23,32.23,32.17,32.19,9400.0,28.6172,28.6172,28.5639,28.5816,9400.0
2011-11-28 15:05:00,32.19,32.19,32.09,32.12,11700.0,28.5816,28.5816,28.4928,28.5195,11700.0
2011-11-28 15:10:00,32.12,32.15,32.1,32.11,4400.0,28.5195,28.5461,28.5017,28.5106,4400.0
2011-11-28 15:15:00,32.1,32.13,32.02,32.13,4800.0,28.5017,28.5284,28.4307,28.5284,4800.0
2011-11-28 15:20:00,32.1,32.12,32.08,32.1,13000.0,28.5017,28.5195,28.484,28.5017,13000.0
2011-11-28 15:25:00,32.11,32.11,32.06,32.07,4300.0,28.5106,28.5106,28.4662,28.4751,4300.0
2011-11-28 15:30:00,32.07,32.13,32.07,32.12,8500.0,28.4751,28.5284,28.4751,28.5195,8500.0
2011-11-28 15:35:00,32.12,32.23,32.12,32.19,8300.0,28.5195,28.6172,28.5195,28.5816,8300.0
2011-11-28 15:40:00,32.17,32.19,32.12,32.18,10800.0,28.5639,28.5816,28.5195,28.5728,10800.0
2011-11-28 15:45:00,32.19,32.21,32.08,32.11,15100.0,28.5816,28.5994,28.484,28.5106,15100.0
2011-11-28 15:50:00,32.12,32.2,32.11,32.18,13300.0,28.5195,28.5905,28.5106,28.5728,13300.0
2011-11-28 15:55:00,32.18,32.45,32.18,32.44,55800.0,28.5728,28.8125,28.5728,28.8036,55800.0
2011-11-29 09:30:00,32.41,32.41,32.29,32.29,3800.0,28.777,28.777,28.6704,28.6704,3800.0
2011-11-29 09:35:00,32.26,32.36,32.22,32.26,3500.0,28.6438,28.7326,28.6083,28.6438,3500.0
2011-11-29 09:40:00,32.34,32.35,32.26,32.32,3600.0,28.7148,28.7237,28.6438,28.6971,3600.0
2011-11-29 09:45:00,32.32,32.4,32.26,32.31,3700.0,28.6971,28.7681,28.6438,28.6882,3700.0
2011-11-29 09:50:00,32.33,32.43,32.3,32.41,6900.0,28.7059,28.7947,28.6793,28.777,6900.0
2011-11-29 09:55:00,32.39,32.4,32.31,32.35,7700.0,28.7592,28.7681,28.6882,28.7237,7700.0
2011-11-29 10:00:00,32.4,32.5,32.31,32.34,12500.0,28.7681,28.8569,28.6882,28.7148,12500.0
2011-11-29 10:05:00,32.34,32.47,32.34,32.47,9100.0,28.7148,28.8302,28.7148,28.8302,9100.0
2011-11-29 10:10:00,32.51,32.66,32.51,32.66,10700.0,28.8658,28.9989,28.8658,28.9989,10700.0
2011-11-29 10:15:00,32.63,32.68,32.6,32.63,3500.0,28.9723,29.0167,28.9457,28.9723,3500.0
2011-11-29 10:20:00,32.64,32.64,32.59,32.64,2200.0,28.9812,28.9812,28.9368,28.9812,2200.0
2011-11-29 10:25:00,32.64,32.67,32.63,32.67,2100.0,28.9812,29.0078,28.9723,29.0078,2100.0
2011-11-29 10:30:00,32.64,32.68,32.64,32.68,2900.0,28.9812,29.0167,28.9812,29.0167,2900.0
2011-11-29 10:35:00,32.67,32.67,32.59,32.62,4200.0,29.0078,29.0078,28.9368,28.9634,4200.0
2011-11-29 10:40:00,32.65,32.67,32.64,32.67,1500.0,28.9901,29.0078,28.9812,29.0078,1500.0
2011-11-29 10:45:00,32.64,32.65,32.52,32.53,6000.0,28.9812,28.9901,28.8746,28.8835,6000.0
2011-11-29 10:50:00,32.52,32.54,32.49,32.54,3400.0,28.8746,28.8924,28.848,28.8924,3400.0
2011-11-29 10:55:00,32.52,32.54,32.48,32.52,4800.0,28.8746,28.8924,28.8391,28.8746,4800.0
2011-11-29 11:00:00,32.52,32.54,32.49,32.5,2100.0,28.8746,28.8924,28.848,28.8569,2100.0
2011-11-29 11:05:00,32.48,32.49,32.4,32.42,900.0,28.8391,28.848,28.7681,28.7859,900.0
2011-11-29 11:10:00,32.43,32.44,32.42,32.42,900.0,28.7947,28.8036,28.7859,28.7859,900.0
2011-11-29 11:15:00,32.43,32.45,32.42,32.45,5800.0,28.7947,28.8125,28.7859,28.8125,5800.0
2011-11-29 11:20:00,32.47,32.48,32.43,32.43,1900.0,28.8302,28.8391,28.7947,28.7947,1900.0
2011-11-29 11:25:00,32.44,32.48,32.44,32.47,1800.0,28.8036,28.8391,28.8036,28.8302,1800.0
2011-11-29 11:30:00,32.47,32.47,32.45,32.45,700.0,28.8302,28.8302,28.8125,28.8125,700.0
2011-11-29 11:35:00,32.48,32.5,32.46,32.46,700.0,28.8391,28.8569,28.8214,28.8214,700.0
2011-11-29 11:40:00,32.47,32.5,32.4,32.4,1900.0,28.8302,28.8569,28.7681,28.7681,1900.0
2011-11-29 11:45:00,32.39,32.42,32.38,32.39,1000.0,28.7592,28.7859,28.7503,28.7592,1000.0
2011-11-29 11:50:00,32.39,32.4,32.33,32.33,1900.0,28.7592,28.7681,28.7059,28.7059,1900.0
2011-11-29 11:55:00,32.33,32.34,32.32,32.32,1200.0,28.7059,28.7148,28.6971,28.6971,1200.0
2011-11-29 12:00:00,32.33,32.4,32.33,32.4,1200.0,28.7059,28.7681,28.7059,28.7681,1200.0
2011-11-29 12:05:00,32.42,32.44,32.39,32.39,1200.0,28.7859,28.8036,28.7592,28.7592,1200.0
2011-11-29 12:10:00,32.4,32.41,32.4,32.41,800.0,28.7681,28.777,28.7681,28.777,800.0
2011-11-29 12:15:00,32.41,32.43,32.4,32.43,1000.0,28.777,28.7947,28.7681,28.7947,1000.0
2011-11-29 12:20:00,32.4,32.41,32.4,32.4,400.0,28.7681,28.777,28.7681,28.7681,400.0
2011-11-29 12:25:00,32.39,32.4,32.39,32.4,200.0,28.7592,28.7681,28.7592,28.7681,200.0
2011-11-29 12:30:00,32.41,32.41,32.37,32.37,800.0,28.777,28.777,28.7415,28.7415,800.0
2011-11-29 12:35:00,32.38,32.38,32.33,32.34,2000.0,28.7503,28.7503,28.7059,28.7148,2000.0
2011-11-29 12:40:00,32.35,32.35,32.32,32.33,600.0,28.7237,28.7237,28.6971,28.7059,600.0
2011-11-29 12:45:00,32.32,32.32,32.28,32.29,1200.0,28.6971,28.6971,28.6615,28.6704,1200.0
2011-11-29 12:50:00,32.28,32.32,32.28,32.29,1400.0,28.6615,28.6971,28.6615,28.6704,1400.0
2011-11-29 12:55:00,32.29,32.31,32.29,32.29,900.0,28.6704,28.6882,28.6704,28.6704,900.0
2011-11-29 13:00:00,32.27,32.27,32.27,32.27,200.0,28.6527,28.6527,28.6527,28.6527,200.0
2011-11-29 13:05:00,32.26,32.26,32.19,32.22,2200.0,28.6438,28.6438,28.5816,28.6083,2200.0
2011-11-29 13:10:00,32.23,32.3,32.23,32.3,900.0,28.6172,28.6793,28.6172,28.6793,900.0
2011-11-29 13:15:00,32.28,32.3,32.26,32.27,4100.0,28.6615,28.6793,28.6438,28.6527,4100.0
2011-11-29 13:20:00,32.31,32.37,32.31,32.37,1600.0,28.6882,28.7415,28.6882,28.7415,1600.0
2011-11-29 13:25:00,32.37,32.4,32.37,32.39,1900.0,28.7415,28.7681,28.7415,28.7592,1900.0
2011-11-29 13:30:00,32.37,32.37,32.34,32.34,1500.0,28.7415,28.7415,28.7148,28.7148,1500.0
2011-11-29 13:35:00,32.33,32.39,32.33,32.39,1800.0,28.7059,28.7592,28.7059,28.7592,1800.0
2011-11-29 13:40:00,32.38,32.38,32.36,32.38,2500.0,28.7503,28.7503,28.7326,28.7503,2500.0
2011-11-29 13:45:00,32.36,32.37,32.32,32.32,2200.0,28.7326,28.7415,28.6971,28.6971,2200.0
2011-11-29 13:50:00,32.32,32.32,32.2,32.24,4700.0,28.6971,28.6971,28.5905,28.626,4700.0
2011-11-29 13:55:00,32.23,32.27,32.22,32.25,3400.0,28.6172,28.6527,28.6083,28.6349,3400.0
2011-11-29 14:00:00,32.23,32.23,32.15,32.23,3400.0,28.6172,28.6172,28.5461,28.6172,3400.0
2011-11-29 14:05:00,32.22,32.23,32.16,32.18,22200.0,28.6083,28.6172,28.555,28.5728,22200.0
2011-11-29 14:10:00,32.18,32.21,32.14,32.15,1100.0,28.5728,28.5994,28.5372,28.5461,1100.0
2011-11-29 14:15:00,32.13,32.19,32.13,32.17,1300.0,28.5284,28.5816,28.5284,28.5639,1300.0
2011-11-29 14:20:00,32.21,32.24,32.21,32.21,3300.0,28.5994,28.626,28.5994,28.5994,3300.0
2011-11-29 14:25:00,32.22,32.26,32.22,32.25,3900.0,28.6083,28.6438,28.6083,28.6349,3900.0
2011-11-29 14:30:00,32.24,32.32,32.24,32.31,2100.0,28.626,28.6971,28.626,28.6882,2100.0
2011-11-29 14:35:00,32.31,32.31,32.24,32.25,4100.0,28.6882,28.6882,28.626,28.6349,4100.0
2011-11-29 14:40:00,32.25,32.3,32.24,32.28,4600.0,28.6349,28.6793,28.626,28.6615,4600.0
2011-11-29 14:45:00,32.3,32.3,32.28,32.28,2800.0,28.6793,28.6793,28.6615,28.6615,2800.0
2011-11-29 14:50:00,32.27,32.3,32.25,32.27,9200.0,28.6527,28.6793,28.6349,28.6527,9200.0
2011-11-29 14:55:00,32.28,32.3,32.21,32.21,6700.0,28.6615,28.6793,28.5994,28.5994,6700.0
2011-11-29 15:00:00,32.24,32.25,32.16,32.17,13800.0,28.626,28.6349,28.555,28.5639,13800.0
2011-11-29 15:05:00,32.16,32.18,32.13,32.14,6500.0,28.555,28.5728,28.5284,28.5372,6500.0
2011-11-29 15:10:00,32.14,32.23,32.14,32.21,17600.0,28.5372,28.6172,28.5372,28.5994,17600.0
2011-11-29 15:15:00,32.22,32.31,32.22,32.27,13600.0,28.6083,28.6882,28.6083,28.6527,13600.0
2011-11-29 15:20:00,32.28,32.34,32.26,32.33,23900.0,28.6615,28.7148,28.6438,28.7059,23900.0
2011-11-29 15:25:00,32.33,32.36,32.31,32.32,18800.0,28.7059,28.7326,28.6882,28.6971,18800.0
2011-11-29 15:30:00,32.31,32.33,32.27,32.28,13400.0,28.6882,28.7059,28.6527,28.6615,13400.0
2011-11-29 15:35:00,32.3,32.32,32.21,32.21,14200.0,28.6793,28.6971,28.5994,28.5994,14200.0
2011-11-29 15:40:00,32.23,32.26,32.19,32.25,17500.0,28.6172,28.6438,28.5816,28.6349,17500.0
2011-11-29 15:45:00,32.26,32.34,32.24,32.34,19000.0,28.6438,28.7148,28.626,28.7148,19000.0
2011-11-29 15:50:00,32.32,32.33,32.19,32.26,14400.0,28.6971,28.7059,28.5816,28.6438,14400.0
2011-11-29 15:55:00,32.26,32.26,32.16,32.19,24500.0,28.6438,28.6438,28.555,28.5816,24500.0
2011-11-30 09:30:00,33.4,33.4,33.08,33.27,4400.0,29.656,29.656,29.3719,29.5406,4400.0
2011-11-30 09:35:00,33.3,33.32,33.17,33.19,1800.0,29.5672,29.585,29.4518,29.4695,1800.0
2011-11-30 09:40:00,33.19,33.55,33.17,33.46,8200.0,29.4695,29.7892,29.4518,29.7093,8200.0
2011-11-30 09:45:00,33.39,33.69,33.39,33.61,20700.0,29.6471,29.9135,29.6471,29.8425,20700.0
2011-11-30 09:50:00,33.61,33.66,33.56,33.56,4600.0,29.8425,29.8869,29.7981,29.7981,4600.0
2011-11-30 09:55:00,33.59,33.66,33.59,33.6,17800.0,29.8247,29.8869,29.8247,29.8336,17800.0
2011-11-30 10:00:00,33.61,33.72,33.58,33.62,8600.0,29.8425,29.9401,29.8158,29.8513,8600.0
2011-11-30 10:05:00,33.65,33.65,33.5,33.54,11000.0,29.878,29.878,29.7448,29.7803,11000.0
2011-11-30 10:10:00,33.54,33.54,33.45,33.45,700.0,29.7803,29.7803,29.7004,29.7004,700.0
2011-11-30 10:15:00,33.46,33.46,33.43,33.45,2300.0,29.7093,29.7093,29.6826,29.7004,2300.0
2011-11-30 10:20:00,33.44,33.48,33.39,33.46,8800.0,29.6915,29.727,29.6471,29.7093,8800.0
2011-11-30 10:25:00,33.44,33.46,33.41,33.44,1200.0,29.6915,29.7093,29.6649,29.6915,1200.0
2011-11-30 10:30:00,33.46,33.46,33.39,33.43,1000.0,29.7093,29.7093,29.6471,29.6826,1000.0
2011-11-30 10:35:00,33.42,33.46,33.41,33.43,4400.0,29.6738,29.7093,29.6649,29.6826,4400.0
2011-11-30 10:40:00,33.45,33.47,33.41,33.46,18200.0,29.7004,29.7182,29.6649,29.7093,18200.0
2011-11-30 10:45:00,33.45,33.48,33.41,33.46,4400.0,29.7004,29.727,29.6649,29.7093,4400.0
2011-11-30 10:50:00,33.48,33.5,33.41,33.5,5400.0,29.727,29.7448,29.6649,29.7448,5400.0
2011-11-30 10:55:00,33.5,33.5,33.45,33.48,9200.0,29.7448,29.7448,29.7004,29.727,9200.0
2011-11-30 11:00:00,33.46,33.47,33.4,33.4,3700.0,29.7093,29.7182,29.656,29.656,3700.0
2011-11-30 11:05:00,33.4,33.45,33.36,33.4,11500.0,29.656,29.7004,29.6205,29.656,11500.0
2011-11-30 11:10:00,33.4,33.44,33.37,33.37,2300.0,29.656,29.6915,29.6294,29.6294,2300.0
2011-11-30 11:15:00,33.37,33.42,33.35,33.36,7200.0,29.6294,29.6738,29.6116,29.6205,7200.0
2011-11-30 11:20:00,33.39,33.39,33.37,33.37,1300.0,29.6471,29.6471,29.6294,29.6294,1300.0
2011-11-30 11:25:00,33.39,33.39,33.35,33.38,2200.0,29.6471,29.6471,29.6116,29.6382,2200.0
2011-11-30 11:30:00,33.39,33.44,33.39,33.42,2600.0,29.6471,29.6915,29.6471,29.6738,2600.0
2011-11-30 11:35:00,33.43,33.43,33.41,33.42,1100.0,29.6826,29.6826,29.6649,29.6738,1100.0
2011-11-30 11:40:00,33.44,33.46,33.39,33.39,4700.0,29.6915,29.7093,29.6471,29.6471,4700.0
2011-11-30 11:45:00,33.38,33.4,33.36,33.4,4900.0,29.6382,29.656,29.6205,29.656,4900.0
2011-11-30 11:50:00,33.41,33.42,33.38,33.4,3200.0,29.6649,29.6738,29.6382,29.656,3200.0
2011-11-30 11:55:00,33.4,33.42,33.39,33.4,2900.0,29.656,29.6738,29.6471,29.656,2900.0
2011-11-30 12:00:00,33.42,33.42,33.41,33.42,700.0,29.6738,29.6738,29.6649,29.6738,700.0
2011-11-30 12:05:00,33.41,33.42,33.4,33.41,4000.0,29.6649,29.6738,29.656,29.6649,4000.0
2011-11-30 12:10:00,33.4,33.54,33.39,33.47,59400.0,29.656,29.7803,29.6471,29.7182,59400.0
2011-11-30 12:15:00,33.47,33.87,33.39,33.68,69800.0,29.7182,30.0733,29.6471,29.9046,69800.0
2011-11-30 12:20:00,33.66,33.71,33.62,33.66,7200.0,29.8869,29.9312,29.8513,29.8869,7200.0
2011-11-30 12:25:00,33.65,33.65,33.56,33.56,3900.0,29.878,29.878,29.7981,29.7981,3900.0
2011-11-30 12:30:00,33.56,33.58,33.54,33.58,5500.0,29.7981,29.8158,29.7803,29.8158,5500.0
2011-11-30 12:35:00,33.55,33.55,33.51,33.52,2300.0,29.7892,29.7892,29.7537,29.7625,2300.0
2011-11-30 12:40:00,33.5,33.52,33.47,33.48,3000.0,29.7448,29.7625,29.7182,29.727,3000.0
2011-11-30 12:45:00,33.48,33.52,33.48,33.49,1500.0,29.727,29.7625,29.727,29.7359,1500.0
2011-11-30 12:50:00,33.49,33.5,33.46,33.49,2400.0,29.7359,29.7448,29.7093,29.7359,2400.0
2011-11-30 12:55:00,33.54,33.59,33.47,33.52,1800.0,29.7803,29.8247,29.7182,29.7625,1800.0
2011-11-30 13:00:00,33.49,33.55,33.49,33.55,1000.0,29.7359,29.7892,29.7359,29.7892,1000.0
2011-11-30 13:05:00,33.55,33.56,33.51,33.55,1600.0,29.7892,29.7981,29.7537,29.7892,1600.0
2011-11-30 13:10:00,33.51,33.51,33.45,33.45,3100.0,29.7537,29.7537,29.7004,29.7004,3100.0
2011-11-30 13:15:00,33.49,33.49,33.47,33.48,1600.0,29.7359,29.7359,29.7182,29.727,1600.0
2011-11-30 13:20:00,33.48,33.49,33.47,33.48,900.0,29.727,29.7359,29.7182,29.727,900.0
2011-11-30 13:25:00,33.5,33.52,33.47,33.47,3500.0,29.7448,29.7625,29.7182,29.7182,3500.0
2011-11-30 13:30:00,33.48,33.52,33.48,33.5,1900.0,29.727,29.7625,29.727,29.7448,1900.0
2011-11-30 13:35:00,33.5,33.5,33.45,33.46,2000.0,29.7448,29.7448,29.7004,29.7093,2000.0
2011-11-30 13:40:00,33.47,33.47,33.36,33.38,18400.0,29.7182,29.7182,29.6205,29.6382,18400.0
2011-11-30 13:45:00,33.39,33.46,33.39,33.42,3400.0,29.6471,29.7093,29.6471,29.6738,3400.0
2011-11-30 13:50:00,33.42,33.44,33.39,33.4,3800.0,29.6738,29.6915,29.6471,29.656,3800.0
2011-11-30 13:55:00,33.42,33.42,33.36,33.4,7200.0,29.6738,29.6738,29.6205,29.656,7200.0
2011-11-30 14:00:00,33.4,33.44,33.37,33.41,7100.0,29.656,29.6915,29.6294,29.6649,7100.0
2011-11-30 14:05:00,33.4,33.41,33.3,33.32,15000.0,29.656,29.6649,29.5672,29.585,15000.0
2011-11-30 14:10:00,33.35,33.37,33.32,33.37,11800.0,29.6116,29.6294,29.585,29.6294,11800.0
2011-11-30 14:15:00,33.38,33.41,33.36,33.39,5200.0,29.6382,29.6649,29.6205,29.6471,5200.0
2011-11-30 14:20:00,33.39,33.43,33.35,33.39,5400.0,29.6471,29.6826,29.6116,29.6471,5400.0
2011-11-30 14:25:00,33.42,33.42,33.34,33.38,10600.0,29.6738,29.6738,29.6027,29.6382,10600.0
2011-11-30 14:30:00,33.37,33.41,33.37,33.41,7400.0,29.6294,29.6649,29.6294,29.6649,7400.0
2011-11-30 14:35:00,33.41,33.44,33.4,33.4,10500.0,29.6649,29.6915,29.656,29.656,10500.0
2011-11-30 14:40:00,33.4,33.42,33.38,33.4,10900.0,29.656,29.6738,29.6382,29.656,10900.0
2011-11-30 14:45:00,33.4,33.41,33.39,33.4,8000.0,29.656,29.6649,29.6471,29.656,8000.0
2011-11-30 14:50:00,33.4,33.41,33.39,33.4,9600.0,29.656,29.6649,29.6471,29.656,9600.0
2011-11-30 14:55:00,33.39,33.4,33.36,33.4,9000.0,29.6471,29.656,29.6205,29.656,9000.0
2011-11-30 15:00:00,33.4,33.4,33.35,33.4,11800.0,29.656,29.656,29.6116,29.656,11800.0
2011-11-30 15:05:00,33.4,33.44,33.38,33.44,12100.0,29.656,29.6915,29.6382,29.6915,12100.0
2011-11-30 15:10:00,33.44,33.49,33.42,33.45,6800.0,29.6915,29.7359,29.6738,29.7004,6800.0
2011-11-30 15:15:00,33.44,33.45,33.41,33.44,7300.0,29.6915,29.7004,29.6649,29.6915,7300.0
2011-11-30 15:20:00,33.46,33.46,33.38,33.38,10100.0,29.7093,29.7093,29.6382,29.6382,10100.0
2011-11-30 15:25:00,33.38,33.43,33.38,33.43,10300.0,29.6382,29.6826,29.6382,29.6826,10300.0
2011-11-30 15:30:00,33.42,33.43,33.39,33.39,19500.0,29.6738,29.6826,29.6471,29.6471,19500.0
2011-11-30 15:35:00,33.38,33.4,33.37,33.4,8300.0,29.6382,29.656,29.6294,29.656,8300.0
2011-11-30 15:40:00,33.4,33.46,33.39,33.42,14600.0,29.656,29.7093,29.6471,29.6738,14600.0
2011-11-30 15:45:00,33.46,33.54,33.46,33.54,23700.0,29.7093,29.7803,29.7093,29.7803,23700.0
2011-11-30 15:50:00,33.53,33.64,33.52,33.64,19500.0,29.7714,29.8691,29.7625,29.8691,19500.0
2011-11-30 15:55:00,33.64,33.81,33.6,33.75,107100.0,29.8691,30.02,29.8336,29.9668,107100.0
2011-12-01 09:30:00,33.56,33.56,33.47,33.56,6500.0,29.7981,29.7981,29.7182,29.7981,6500.0
2011-12-01 09:35:00,33.56,33.58,33.47,33.48,2100.0,29.7981,29.8158,29.7182,29.727,2100.0
2011-12-01 09:40:00,33.5,33.61,33.5,33.57,400.0,29.7448,29.8425,29.7448,29.8069,400.0
2011-12-01 09:45:00,33.65,33.66,33.63,33.65,800.0,29.878,29.8869,29.8602,29.878,800.0
2011-12-01 09:50:00,33.74,33.79,33.73,33.78,2200.0,29.9579,30.0023,29.949,29.9934,2200.0
2011-12-01 09:55:00,33.76,33.86,33.75,33.85,600.0,29.9756,30.0644,29.9668,30.0556,600.0
2011-12-01 10:00:00,33.88,34.0,33.86,33.96,13900.0,30.0822,30.1887,30.0644,30.1532,13900.0
2011-12-01 10:05:00,33.95,34.0,33.94,33.99,1500.0,30.1443,30.1887,30.1355,30.1799,1500.0
2011-12-01 10:10:00,33.97,33.99,33.89,33.89,2600.0,30.1621,30.1799,30.0911,30.0911,2600.0
2011-12-01 10:15:00,33.89,33.94,33.89,33.91,4300.0,30.0911,30.1355,30.0911,30.1088,4300.0
2011-12-01 10:20:00,33.91,33.92,33.88,33.9,1800.0,30.1088,30.1177,30.0822,30.1,1800.0
2011-12-01 10:25:00,33.91,33.93,33.86,33.88,4500.0,30.1088,30.1266,30.0644,30.0822,4500.0
2011-12-01 10:30:00,33.9,33.93,33.9,33.9,3200.0,30.1,30.1266,30.1,30.1,3200.0
2011-12-01 10:35:00,33.91,33.91,33.89,33.89,1200.0,30.1088,30.1088,30.0911,30.0911,1200.0
2011-12-01 10:40:00,33.89,33.89,33.89,33.89,0.0,30.0911,30.0911,30.0911,30.0911,0.0
2011-12-01 10:45:00,33.92,33.97,33.89,33.95,4100.0,30.1177,30.1621,30.0911,30.1443,4100.0
2011-12-01 10:50:00,33.95,33.95,33.93,33.95,500.0,30.1443,30.1443,30.1266,30.1443,500.0
2011-12-01 10:55:00,33.95,33.96,33.93,33.95,2000.0,30.1443,30.1532,30.1266,30.1443,2000.0
2011-12-01 11:00:00,33.95,33.99,33.95,33.99,1500.0,30.1443,30.1799,30.1443,30.1799,1500.0
2011-12-01 11:05:00,33.99,34.05,33.98,34.01,8200.0,30.1799,30.2331,30.171,30.1976,8200.0
2011-12-01 11:10:00,34.05,34.05,33.98,33.98,7200.0,30.2331,30.2331,30.171,30.171,7200.0
2011-12-01 11:15:00,34.02,34.02,33.97,34.0,6400.0,30.2065,30.2065,30.1621,30.1887,6400.0
2011-12-01 11:20:00,34.0,34.01,33.98,33.99,1600.0,30.1887,30.1976,30.171,30.1799,1600.0
2011-12-01 11:25:00,33.99,34.01,33.94,33.95,7200.0,30.1799,30.1976,30.1355,30.1443,7200.0
2011-12-01 11:30:00,33.94,34.0,33.91,34.0,2100.0,30.1355,30.1887,30.1088,30.1887,2100.0
2011-12-01 11:35:00,33.97,34.01,33.89,33.96,4400.0,30.1621,30.1976,30.0911,30.1532,4400.0
2011-12-01 11:40:00,33.99,34.02,33.96,33.96,700.0,30.1799,30.2065,30.1532,30.1532,700.0
2011-12-01 11:45:00,33.91,33.91,33.87,33.89,1500.0,30.1088,30.1088,30.0733,30.0911,1500.0
2011-12-01 11:50:00,33.91,33.96,33.91,33.94,500.0,30.1088,30.1532,30.1088,30.1355,500.0
2011-12-01 11:55:00,33.98,33.98,33.93,33.93,500.0,30.171,30.171,30.1266,30.1266,500.0
2011-12-01 12:00:00,33.92,33.92,33.87,33.89,1700.0,30.1177,30.1177,30.0733,30.0911,1700.0
2011-12-01 12:05:00,33.93,33.99,33.93,33.95,700.0,30.1266,30.1799,30.1266,30.1443,700.0
2011-12-01 12:10:00,33.91,33.95,33.91,33.95,400.0,30.1088,30.1443,30.1088,30.1443,400.0
2011-12-01 12:15:00,33.92,33.94,33.92,33.93,600.0,30.1177,30.1355,30.1177,30.1266,600.0
2011-12-01 12:20:00,33.93,33.96,33.93,33.96,600.0,30.1266,30.1532,30.1266,30.1532,600.0
2011-12-01 12:25:00,33.98,34.0,33.95,33.95,800.0,30.171,30.1887,30.1443,30.1443,800.0
2011-12-01 12:30:00,33.96,33.99,33.96,33.99,300.0,30.1532,30.1799,30.1532,30.1799,300.0
2011-12-01 12:35:00,33.98,33.98,33.89,33.89,1900.0,30.171,30.171,30.0911,30.0911,1900.0
2011-12-01 12:40:00,33.9,33.9,33.88,33.88,900.0,30.1,30.1,30.0822,30.0822,900.0
2011-12-01 12:45:00,33.88,33.88,33.84,33.84,500.0,30.0822,30.0822,30.0467,30.0467,500.0
2011-12-01 12:50:00,33.88,33.94,33.88,33.89,1100.0,30.0822,30.1355,30.0822,30.0911,1100.0
2011-12-01 12:55:00,33.9,33.9,33.78,33.78,2000.0,30.1,30.1,29.9934,29.9934,2000.0
2011-12-01 13:00:00,33.81,33.82,33.8,33.8,300.0,30.02,30.0289,30.0112,30.0112,300.0
2011-12-01 13:05:00,33.82,33.82,33.8,33.8,200.0,30.0289,30.0289,30.0112,30.0112,200.0
2011-12-01 13:10:00,33.81,33.85,33.8,33.85,1000.0,30.02,30.0556,30.0112,30.0556,1000.0
2011-12-01 13:15:00,33.86,33.87,33.85,33.86,800.0,30.0644,30.0733,30.0556,30.0644,800.0
2011-12-01 13:20:00,33.88,33.94,33.87,33.94,1700.0,30.0822,30.1355,30.0733,30.1355,1700.0
2011-12-01 13:25:00,33.91,33.91,33.9,33.9,1200.0,30.1088,30.1088,30.1,30.1,1200.0
2011-12-01 13:30:00,33.9,33.91,33.9,33.91,3000.0,30.1,30.1088,30.1,30.1088,3000.0
2011-12-01 13:35:00,33.9,33.92,33.9,33.9,2600.0,30.1,30.1177,30.1,30.1,2600.0
2011-12-01 13:40:00,33.93,33.96,33.91,33.96,2100.0,30.1266,30.1532,30.1088,30.1532,2100.0
2011-12-01 13:45:00,33.96,33.99,33.95,33.95,2400.0,30.1532,30.1799,30.1443,30.1443,2400.0
2011-12-01 13:50:00,33.96,33.96,33.91,33.92,1700.0,30.1532,30.1532,30.1088,30.1177,1700.0
2011-12-01 13:55:00,33.92,33.97,33.92,33.97,700.0,30.1177,30.1621,30.1177,30.1621,700.0
2011-12-01 14:00:00,33.98,34.01,33.98,33.98,1700.0,30.171,30.1976,30.171,30.171,1700.0
2011-12-01 14:05:00,33.98,33.99,33.95,33.95,900.0,30.171,30.1799,30.1443,30.1443,900.0
2011-12-01 14:10:00,33.94,33.96,33.92,33.93,800.0,30.1355,30.1532,30.1177,30.1266,800.0
2011-12-01 14:15:00,33.93,33.95,33.9,33.9,1600.0,30.1266,30.1443,30.1,30.1,1600.0
2011-12-01 14:20:00,33.9,33.93,33.87,33.88,7000.0,30.1,30.1266,30.0733,30.0822,7000.0
2011-12-01 14:25:00,33.93,33.95,33.93,33.93,1200.0,30.1266,30.1443,30.1266,30.1266,1200.0
2011-12-01 14:30:00,33.92,33.92,33.84,33.84,200.0,30.1177,30.1177,30.0467,30.0467,200.0
2011-12-01 14:35:00,33.88,33.91,33.88,33.91,600.0,30.0822,30.1088,30.0822,30.1088,600.0
2011-12-01 14:40:00,33.89,33.91,33.84,33.84,2800.0,30.0911,30.1088,30.0467,30.0467,2800.0
2011-12-01 14:45:00,33.85,33.92,33.85,33.91,2500.0,30.0556,30.1177,30.0556,30.1088,2500.0
2011-12-01 14:50:00,33.9,33.91,33.86,33.86,1000.0,30.1,30.1088,30.0644,30.0644,1000.0
2011-12-01 14:55:00,33.89,33.92,33.85,33.85,2600.0,30.0911,30.1177,30.0556,30.0556,2600.0
2011-12-01 15:00:00,33.85,33.86,33.85,33.85,300.0,30.0556,30.0644,30.0556,30.0556,300.0
2011-12-01 15:05:00,33.84,33.89,33.78,33.8,3700.0,30.0467,30.0911,29.9934,30.0112,3700.0
2011-12-01 15:10:00,33.83,33.85,33.83,33.85,700.0,30.0378,30.0556,30.0378,30.0556,700.0
2011-12-01 15:15:00,33.87,33.91,33.86,33.86,6400.0,30.0733,30.1088,30.0644,30.0644,6400.0
2011-12-01 15:20:00,33.88,33.92,33.82,33.85,9900.0,30.0822,30.1177,30.0289,30.0556,9900.0
2011-12-01 15:25:00,33.87,33.92,33.84,33.87,6800.0,30.0733,30.1177,30.0467,30.0733,6800.0
2011-12-01 15:30:00,33.87,33.89,33.85,33.85,10100.0,30.0733,30.0911,30.0556,30.0556,10100.0
2011-12-01 15:35:00,33.85,33.89,33.83,33.86,10000.0,30.0556,30.0911,30.0378,30.0644,10000.0
2011-12-01 15:40:00,33.86,33.9,33.8,33.81,15500.0,30.0644,30.1,30.0112,30.02,15500.0
2011-12-01 15:45:00,33.81,33.81,33.75,33.8,16200.0,30.02,30.02,29.9668,30.0112,16200.0
2011-12-01 15:50:00,33.78,33.82,33.72,33.74,15300.0,29.9934,30.0289,29.9401,29.9579,15300.0
2011-12-01 15:55:00,33.74,33.8,33.66,33.79,62000.0,29.9579,30.0112,29.8869,30.0023,62000.0
2011-12-02 09:30:00,33.92,34.21,33.92,34.21,15700.0,30.1177,30.3752,30.1177,30.3752,15700.0
2011-12-02 09:35:00,34.13,34.21,34.07,34.13,2500.0,30.3042,30.3752,30.2509,30.3042,2500.0
2011-12-02 09:40:00,34.13,34.22,34.05,34.2,5200.0,30.3042,30.3841,30.2331,30.3663,5200.0
2011-12-02 09:45:00,34.2,34.29,34.2,34.26,5700.0,30.3663,30.4462,30.3663,30.4196,5700.0
2011-12-02 09:50:00,34.28,34.38,34.22,34.38,19300.0,30.4374,30.5261,30.3841,30.5261,19300.0
2011-12-02 09:55:00,34.38,34.48,34.38,34.46,15600.0,30.5261,30.6149,30.5261,30.5972,15600.0
2011-12-02 10:00:00,34.44,34.5,34.43,34.44,4600.0,30.5794,30.6327,30.5705,30.5794,4600.0
2011-12-02 10:05:00,34.44,34.49,34.4,34.49,6800.0,30.5794,30.6238,30.5439,30.6238,6800.0
2011-12-02 10:10:00,34.44,34.53,34.42,34.47,2700.0,30.5794,30.6593,30.5617,30.6061,2700.0
2011-12-02 10:15:00,34.47,34.52,34.47,34.52,4000.0,30.6061,30.6505,30.6061,30.6505,4000.0
2011-12-02 10:20:00,34.52,34.54,34.48,34.49,4800.0,30.6505,30.6682,30.6149,30.6238,4800.0
2011-12-02 10:25:00,34.47,34.51,34.39,34.44,2200.0,30.6061,30.6416,30.535,30.5794,2200.0
2011-12-02 10:30:00,34.38,34.39,34.32,34.33,1900.0,30.5261,30.535,30.4729,30.4817,1900.0
2011-12-02 10:35:00,34.33,34.33,34.26,34.27,9300.0,30.4817,30.4817,30.4196,30.4285,9300.0
2011-12-02 10:40:00,34.24,34.27,34.22,34.24,24600.0,30.4018,30.4285,30.3841,30.4018,24600.0
2011-12-02 10:45:00,34.24,34.24,34.16,34.18,3300.0,30.4018,30.4018,30.3308,30.3486,3300.0
2011-12-02 10:50:00,34.18,34.22,34.18,34.21,4700.0,30.3486,30.3841,30.3486,30.3752,4700.0
2011-12-02 10:55:00,34.21,34.23,34.18,34.19,2100.0,30.3752,30.393,30.3486,30.3574,2100.0
2011-12-02 11:00:00,34.17,34.17,34.03,34.03,6800.0,30.3397,30.3397,30.2154,30.2154,6800.0
2011-12-02 11:05:00,34.05,34.1,33.98,34.03,6000.0,30.2331,30.2775,30.171,30.2154,6000.0
2011-12-02 11:10:00,34.01,34.02,33.96,33.98,5200.0,30.1976,30.2065,30.1532,30.171,5200.0
2011-12-02 11:15:00,33.92,33.98,33.88,33.98,800.0,30.1177,30.171,30.0822,30.171,800.0
2011-12-02 11:20:00,33.95,33.95,33.93,33.94,700.0,30.1443,30.1443,30.1266,30.1355,700.0
2011-12-02 11:25:00,33.94,33.95,33.94,33.94,1100.0,30.1355,30.1443,30.1355,30.1355,1100.0
2011-12-02 11:30:00,33.95,34.01,33.92,33.92,8200.0,30.1443,30.1976,30.1177,30.1177,8200.0
2011-12-02 11:35:00,33.92,33.92,33.85,33.85,600.0,30.1177,30.1177,30.0556,30.0556,600.0
2011-12-02 11:40:00,33.9,33.9,33.82,33.82,200.0,30.1,30.1,30.0289,30.0289,200.0
2011-12-02 11:45:00,33.84,33.92,33.84,33.92,4400.0,30.0467,30.1177,30.0467,30.1177,4400.0
2011-12-02 11:50:00,33.92,34.0,33.88,34.0,22900.0,30.1177,30.1887,30.0822,30.1887,22900.0
2011-12-02 11:55:00,34.0,34.0,33.91,33.96,4100.0,30.1887,30.1887,30.1088,30.1532,4100.0
2011-12-02 12:00:00,33.91,33.93,33.9,33.9,700.0,30.1088,30.1266,30.1,30.1,700.0
2011-12-02 12:05:00,33.93,33.98,33.89,33.98,4400.0,30.1266,30.171,30.0911,30.171,4400.0
2011-12-02 12:10:00,33.97,34.01,33.94,33.95,1000.0,30.1621,30.1976,30.1355,30.1443,1000.0
2011-12-02 12:15:00,33.94,34.01,33.92,34.01,1700.0,30.1355,30.1976,30.1177,30.1976,1700.0
2011-12-02 12:20:00,34.0,34.08,34.0,34.03,1900.0,30.1887,30.2598,30.1887,30.2154,1900.0
2011-12-02 12:25:00,33.99,34.03,33.99,34.03,600.0,30.1799,30.2154,30.1799,30.2154,600.0
2011-12-02 12:30:00,33.97,33.97,33.95,33.96,600.0,30.1621,30.1621,30.1443,30.1532,600.0
2011-12-02 12:35:00,33.93,33.98,33.91,33.98,3800.0,30.1266,30.171,30.1088,30.171,3800.0
2011-12-02 12:40:00,33.98,33.98,33.95,33.95,1100.0,30.171,30.171,30.1443,30.1443,1100.0
2011-12-02 12:45:00,33.95,34.01,33.93,34.01,3100.0,30.1443,30.1976,30.1266,30.1976,3100.0
2011-12-02 12:50:00,33.97,33.97,33.93,33.97,8300.0,30.1621,30.1621,30.1266,30.1621,8300.0
2011-12-02 12:55:00,33.98,33.98,33.96,33.96,600.0,30.171,30.171,30.1532,30.1532,600.0
2011-12-02 13:00:00,33.95,33.98,33.94,33.97,1000.0,30.1443,30.171,30.1355,30.1621,1000.0
2011-12-02 13:05:00,33.97,33.97,33.92,33.95,3800.0,30.1621,30.1621,30.1177,30.1443,3800.0
2011-12-02 13:10:00,33.95,33.96,33.93,33.95,6200.0,30.1443,30.1532,30.1266,30.1443,6200.0
2011-12-02 13:15:00,33.94,34.0,33.92,34.0,3100.0,30.1355,30.1887,30.1177,30.1887,3100.0
2011-12-02 13:20:00,34.01,34.05,34.01,34.03,2400.0,30.1976,30.2331,30.1976,30.2154,2400.0
2011-12-02 13:25:00,33.99,34.01,33.94,33.99,13700.0,30.1799,30.1976,30.1355,30.1799,13700.0
2011-12-02 13:30:00,33.99,33.99,33.95,33.98,3400.0,30.1799,30.1799,30.1443,30.171,3400.0
2011-12-02 13:35:00,33.99,33.99,33.97,33.97,300.0,30.1799,30.1799,30.1621,30.1621,300.0
2011-12-02 13:40:00,33.94,33.96,33.9,33.9,1800.0,30.1355,30.1532,30.1,30.1,1800.0
2011-12-02 13:45:00,33.94,33.99,33.94,33.97,1000.0,30.1355,30.1799,30.1355,30.1621,1000.0
2011-12-02 13:50:00,33.98,33.98,33.93,33.97,2500.0,30.171,30.171,30.1266,30.1621,2500.0
2011-12-02 13:55:00,34.0,34.0,34.0,34.0,200.0,30.1887,30.1887,30.1887,30.1887,200.0
2011-12-02 14:00:00,33.98,34.0,33.96,33.96,1400.0,30.171,30.1887,30.1532,30.1532,1400.0
2011-12-02 14:05:00,33.95,33.95,33.82,33.93,4700.0,30.1443,30.1443,30.0289,30.1266,4700.0
2011-12-02 14:10:00,33.94,33.95,33.94,33.94,1200.0,30.1355,30.1443,30.1355,30.1355,1200.0
2011-12-02 14:15:00,33.9,33.94,33.9,33.91,500.0,30.1,30.1355,30.1,30.1088,500.0
2011-12-02 14:20:00,33.93,34.0,33.93,33.99,800.0,30.1266,30.1887,30.1266,30.1799,800.0
2011-12-02 14:25:00,33.98,33.98,33.96,33.97,1300.0,30.171,30.171,30.1532,30.1621,1300.0
2011-12-02 14:30:00,33.96,33.97,33.94,33.95,1900.0,30.1532,30.1621,30.1355,30.1443,1900.0
2011-12-02 14:35:00,33.94,33.97,33.92,33.97,1100.0,30.1355,30.1621,30.1177,30.1621,1100.0
2011-12-02 14:40:00,34.0,34.0,33.95,33.99,3200.0,30.1887,30.1887,30.1443,30.1799,3200.0
2011-12-02 14:45:00,34.0,34.04,33.98,33.99,7500.0,30.1887,30.2243,30.171,30.1799,7500.0
2011-12-02 14:50:00,33.98,33.98,33.96,33.97,2200.0,30.171,30.171,30.1532,30.1621,2200.0
2011-12-02 14:55:00,33.95,33.96,33.88,33.9,4900.0,30.1443,30.1532,30.0822,30.1,4900.0
2011-12-02 15:00:00,33.89,33.99,33.89,33.99,3200.0,30.0911,30.1799,30.0911,30.1799,3200.0
2011-12-02 15:05:00,33.98,34.0,33.95,33.95,4700.0,30.171,30.1887,30.1443,30.1443,4700.0
2011-12-02 15:10:00,33.97,33.98,33.92,33.96,5900.0,30.1621,30.171,30.1177,30.1532,5900.0
2011-12-02 15:15:00,33.95,33.96,33.86,33.86,11500.0,30.1443,30.1532,30.0644,30.0644,11500.0
2011-12-02 15:20:00,33.85,33.85,33.79,33.82,9100.0,30.0556,30.0556,30.0023,30.0289,9100.0
2011-12-02 15:25:00,33.82,33.82,33.71,33.75,16800.0,30.0289,30.0289,29.9312,29.9668,16800.0
2011-12-02 15:30:00,33.75,33.77,33.7,33.71,13400.0,29.9668,29.9845,29.9224,29.9312,13400.0
2011-12-02 15:35:00,33.71,33.77,33.67,33.74,11900.0,29.9312,29.9845,29.8957,29.9579,11900.0
2011-12-02 15:40:00,33.73,33.76,33.67,33.67,9400.0,29.949,29.9756,29.8957,29.8957,9400.0
2011-12-02 15:45:00,33.68,33.79,33.64,33.78,11900.0,29.9046,30.0023,29.8691,29.9934,11900.0
2011-12-02 15:50:00,33.78,33.86,33.77,33.84,17100.0,29.9934,30.0644,29.9845,30.0467,17100.0
2011-12-02 15:55:00,33.84,33.98,33.83,33.89,60700.0,30.0467,30.171,30.0378,30.0911,60700.0
2011-12-05 09:30:00,34.56,34.56,34.26,34.53,6700.0,30.686,30.686,30.4196,30.6593,6700.0
2011-12-05 09:35:00,34.53,34.53,34.32,34.32,4600.0,30.6593,30.6593,30.4729,30.4729,4600.0
2011-12-05 09:40:00,34.33,34.34,34.24,34.34,5000.0,30.4817,30.4906,30.4018,30.4906,5000.0
2011-12-05 09:45:00,34.35,34.36,34.21,34.24,9000.0,30.4995,30.5084,30.3752,30.4018,9000.0
2011-12-05 09:50:00,34.26,34.35,34.22,34.33,16100.0,30.4196,30.4995,30.3841,30.4817,16100.0
2011-12-05 09:55:00,34.36,34.5,34.36,34.45,23200.0,30.5084,30.6327,30.5084,30.5883,23200.0
2011-12-05 10:00:00,34.41,34.54,34.41,34.51,9900.0,30.5528,30.6682,30.5528,30.6416,9900.0
2011-12-05 10:05:00,34.5,34.53,34.43,34.5,6200.0,30.6327,30.6593,30.5705,30.6327,6200.0
2011-12-05 10:10:00,34.52,34.55,34.47,34.49,4600.0,30.6505,30.6771,30.6061,30.6238,4600.0
2011-12-05 10:15:00,34.49,34.49,34.4,34.4,5900.0,30.6238,30.6238,30.5439,30.5439,5900.0
2011-12-05 10:20:00,34.42,34.46,34.42,34.42,2000.0,30.5617,30.5972,30.5617,30.5617,2000.0
2011-12-05 10:25:00,34.42,34.51,34.39,34.49,4000.0,30.5617,30.6416,30.535,30.6238,4000.0
2011-12-05 10:30:00,34.51,34.55,34.5,34.54,1700.0,30.6416,30.6771,30.6327,30.6682,1700.0
2011-12-05 10:35:00,34.51,34.55,34.49,34.49,3600.0,30.6416,30.6771,30.6238,30.6238,3600.0
2011-12-05 10:40:00,34.51,34.53,34.51,34.53,1400.0,30.6416,30.6593,30.6416,30.6593,1400.0
2011-12-05 10:45:00,34.53,34.54,34.48,34.51,5000.0,30.6593,30.6682,30.6149,30.6416,5000.0
2011-12-05 10:50:00,34.51,34.52,34.49,34.51,7400.0,30.6416,30.6505,30.6238,30.6416,7400.0
2011-12-05 10:55:00,34.5,34.51,34.44,34.45,3900.0,30.6327,30.6416,30.5794,30.5883,3900.0
2011-12-05 11:00:00,34.45,34.45,34.41,34.43,4000.0,30.5883,30.5883,30.5528,30.5705,4000.0
2011-12-05 11:05:00,34.45,34.46,34.44,34.46,2500.0,30.5883,30.5972,30.5794,30.5972,2500.0
2011-12-05 11:10:00,34.45,34.45,34.41,34.43,2200.0,30.5883,30.5883,30.5528,30.5705,2200.0
2011-12-05 11:15:00,34.43,34.43,34.41,34.43,900.0,30.5705,30.5705,30.5528,30.5705,900.0
2011-12-05 11:20:00,34.41,34.41,34.35,34.36,2000.0,30.5528,30.5528,30.4995,30.5084,2000.0
2011-12-05 11:25:00,34.37,34.41,34.34,34.4,4000.0,30.5173,30.5528,30.4906,30.5439,4000.0
2011-12-05 11:30:00,34.39,34.39,34.37,34.37,800.0,30.535,30.535,30.5173,30.5173,800.0
2011-12-05 11:35:00,34.36,34.44,34.36,34.44,4600.0,30.5084,30.5794,30.5084,30.5794,4600.0
2011-12-05 11:40:00,34.44,34.44,34.41,34.43,1600.0,30.5794,30.5794,30.5528,30.5705,1600.0
2011-12-05 11:45:00,34.43,34.45,34.42,34.44,1800.0,30.5705,30.5883,30.5617,30.5794,1800.0
2011-12-05 11:50:00,34.44,34.48,34.44,34.48,3900.0,30.5794,30.6149,30.5794,30.6149,3900.0
2011-12-05 11:55:00,34.48,34.53,34.48,34.5,3600.0,30.6149,30.6593,30.6149,30.6327,3600.0
2011-12-05 12:00:00,34.49,34.5,34.48,34.48,1000.0,30.6238,30.6327,30.6149,30.6149,1000.0
2011-12-05 12:05:00,34.47,34.55,34.47,34.52,4200.0,30.6061,30.6771,30.6061,30.6505,4200.0
2011-12-05 12:10:00,34.52,34.52,34.46,34.48,3900.0,30.6505,30.6505,30.5972,30.6149,3900.0
2011-12-05 12:15:00,34.49,34.51,34.49,34.51,1500.0,30.6238,30.6416,30.6238,30.6416,1500.0
2011-12-05 12:20:00,34.49,34.49,34.47,34.47,300.0,30.6238,30.6238,30.6061,30.6061,300.0
2011-12-05 12:25:00,34.46,34.48,34.45,34.45,2700.0,30.5972,30.6149,30.5883,30.5883,2700.0
2011-12-05 12:30:00,34.47,34.52,34.47,34.52,3100.0,30.6061,30.6505,30.6061,30.6505,3100.0
2011-12-05 12:35:00,34.52,34.55,34.5,34.5,4700.0,30.6505,30.6771,30.6327,30.6327,4700.0
2011-12-05 12:40:00,34.47,34.52,34.46,34.5,2800.0,30.6061,30.6505,30.5972,30.6327,2800.0
2011-12-05 12:45:00,34.51,34.51,34.5,34.5,1100.0,30.6416,30.6416,30.6327,30.6327,1100.0
2011-12-05 12:50:00,34.48,34.52,34.45,34.51,5600.0,30.6149,30.6505,30.5883,30.6416,5600.0
2011-12-05 12:55:00,34.51,34.51,34.5,34.51,1100.0,30.6416,30.6416,30.6327,30.6416,1100.0
2011-12-05 13:00:00,34.51,34.54,34.5,34.5,2500.0,30.6416,30.6682,30.6327,30.6327,2500.0
2011-12-05 13:05:00,34.5,34.51,34.47,34.48,1400.0,30.6327,30.6416,30.6061,30.6149,1400.0
2011-12-05 13:10:00,34.47,34.5,34.45,34.45,7900.0,30.6061,30.6327,30.5883,30.5883,7900.0
2011-12-05 13:15:00,34.44,34.45,34.44,34.44,500.0,30.5794,30.5883,30.5794,30.5794,500.0
2011-12-05 13:20:00,34.44,34.48,34.42,34.45,3700.0,30.5794,30.6149,30.5617,30.5883,3700.0
2011-12-05 13:25:00,34.43,34.48,34.43,34.45,1900.0,30.5705,30.6149,30.5705,30.5883,1900.0
2011-12-05 13:30:00,34.47,34.48,34.41,34.41,7900.0,30.6061,30.6149,30.5528,30.5528,7900.0
2011-12-05 13:35:00,34.42,34.45,34.4,34.42,9500.0,30.5617,30.5883,30.5439,30.5617,9500.0
2011-12-05 13:40:00,34.42,34.42,34.23,34.31,7700.0,30.5617,30.5617,30.393,30.464,7700.0
2011-12-05 13:45:00,34.3,34.41,34.24,34.24,2900.0,30.4551,30.5528,30.4018,30.4018,2900.0
2011-12-05 13:50:00,34.26,34.3,34.2,34.23,3600.0,30.4196,30.4551,30.3663,30.393,3600.0
2011-12-05 13:55:00,34.23,34.28,34.19,34.23,2500.0,30.393,30.4374,30.3574,30.393,2500.0
2011-12-05 14:00:00,34.21,34.25,34.19,34.23,3100.0,30.3752,30.4107,30.3574,30.393,3100.0
2011-12-05 14:05:00,34.24,34.25,34.1,34.1,3800.0,30.4018,30.4107,30.2775,30.2775,3800.0
2011-12-05 14:10:00,34.12,34.2,34.12,34.16,3800.0,30.2953,30.3663,30.2953,30.3308,3800.0
2011-12-05 14:15:00,34.13,34.16,34.07,34.15,3100.0,30.3042,30.3308,30.2509,30.3219,3100.0
2011-12-05 14:20:00,34.16,34.16,34.08,34.09,3800.0,30.3308,30.3308,30.2598,30.2687,3800.0
2011-12-05 14:25:00,34.08,34.12,34.05,34.12,3200.0,30.2598,30.2953,30.2331,30.2953,3200.0
2011-12-05 14:30:00,34.14,34.14,34.06,34.08,2700.0,30.313,30.313,30.242,30.2598,2700.0
2011-12-05 14:35:00,34.06,34.09,34.04,34.04,6300.0,30.242,30.2687,30.2243,30.2243,6300.0
2011-12-05 14:40:00,34.05,34.06,34.0,34.0,6400.0,30.2331,30.242,30.1887,30.1887,6400.0
2011-12-05 14:45:00,34.0,34.03,33.87,33.9,46900.0,30.1887,30.2154,30.0733,30.1,46900.0
2011-12-05 14:50:00,33.9,34.01,33.9,34.01,6800.0,30.1,30.1976,30.1,30.1976,6800.0
2011-12-05 14:55:00,33.99,34.05,33.99,34.05,2900.0,30.1799,30.2331,30.1799,30.2331,2900.0
2011-12-05 15:00:00,34.04,34.04,34.01,34.01,7400.0,30.2243,30.2243,30.1976,30.1976,7400.0
2011-12-05 15:05:00,34.02,34.06,33.87,33.91,28700.0,30.2065,30.242,30.0733,30.1088,28700.0
2011-12-05 15:10:00,33.91,33.94,33.8,33.8,6900.0,30.1088,30.1355,30.0112,30.0112,6900.0
2011-12-05 15:15:00,33.79,33.85,33.71,33.83,8800.0,30.0023,30.0556,29.9312,30.0378,8800.0
2011-12-05 15:20:00,33.82,33.87,33.77,33.82,8700.0,30.0289,30.0733,29.9845,30.0289,8700.0
2011-12-05 15:25:00,33.81,33.85,33.75,33.79,8100.0,30.02,30.0556,29.9668,30.0023,8100.0
2011-12-05 15:30:00,33.75,33.82,33.71,33.82,7500.0,29.9668,30.0289,29.9312,30.0289,7500.0
2011-12-05 15:35:00,33.79,33.87,33.78,33.79,11400.0,30.0023,30.0733,29.9934,30.0023,11400.0
2011-12-05 15:40:00,33.77,33.82,33.74,33.79,14100.0,29.9845,30.0289,29.9579,30.0023,14100.0
2011-12-05 15:45:00,33.79,33.89,33.76,33.76,22600.0,30.0023,30.0911,29.9756,29.9756,22600.0
2011-12-05 15:50:00,33.77,33.87,33.74,33.86,11700.0,29.9845,30.0733,29.9579,30.0644,11700.0
2011-12-05 15:55:00,33.86,33.99,33.84,33.97,29200.0,30.0644,30.1799,30.0467,30.1621,29200.0
2011-12-06 09:30:00,33.96,33.96,33.62,33.84,3700.0,30.1532,30.1532,29.8513,30.0467,3700.0
2011-12-06 09:35:00,33.82,33.94,33.82,33.88,3400.0,30.0289,30.1355,30.0289,30.0822,3400.0
2011-12-06 09:40:00,33.89,33.89,33.79,33.8,1500.0,30.0911,30.0911,30.0023,30.0112,1500.0
2011-12-06 09:45:00,33.81,33.81,33.67,33.73,5400.0,30.02,30.02,29.8957,29.949,5400.0
2011-12-06 09:50:00,33.73,33.88,33.7,33.88,3500.0,29.949,30.0822,29.9224,30.0822,3500.0
2011-12-06 09:55:00,33.9,33.99,33.9,33.91,3200.0,30.1,30.1799,30.1,30.1088,3200.0
2011-12-06 10:00:00,33.96,34.07,33.96,34.02,9200.0,30.1532,30.2509,30.1532,30.2065,9200.0
2011-12-06 10:05:00,34.05,34.11,34.05,34.05,3800.0,30.2331,30.2864,30.2331,30.2331,3800.0
2011-12-06 10:10:00,34.06,34.08,33.98,34.08,2600.0,30.242,30.2598,30.171,30.2598,2600.0
2011-12-06 10:15:00,34.13,34.16,34.1,34.12,3300.0,30.3042,30.3308,30.2775,30.2953,3300.0
2011-12-06 10:20:00,34.13,34.17,34.02,34.14,3600.0,30.3042,30.3397,30.2065,30.313,3600.0
2011-12-06 10:25:00,34.17,34.18,34.12,34.18,3500.0,30.3397,30.3486,30.2953,30.3486,3500.0
2011-12-06 10:30:00,34.14,34.18,34.05,34.05,2900.0,30.313,30.3486,30.2331,30.2331,2900.0
2011-12-06 10:35:00,34.04,34.11,34.02,34.08,3100.0,30.2243,30.2864,30.2065,30.2598,3100.0
2011-12-06 10:40:00,34.08,34.09,34.01,34.02,1700.0,30.2598,30.2687,30.1976,30.2065,1700.0
2011-12-06 10:45:00,34.04,34.06,34.01,34.04,3300.0,30.2243,30.242,30.1976,30.2243,3300.0
2011-12-06 10:50:00,34.05,34.06,33.97,33.99,2200.0,30.2331,30.242,30.1621,30.1799,2200.0
2011-12-06 10:55:00,33.96,34.02,33.93,33.95,2000.0,30.1532,30.2065,30.1266,30.1443,2000.0
2011-12-06 11:00:00,33.98,33.99,33.95,33.96,2600.0,30.171,30.1799,30.1443,30.1532,2600.0
2011-12-06 11:05:00,33.98,33.99,33.94,33.94,1300.0,30.171,30.1799,30.1355,30.1355,1300.0
2011-12-06 11:10:00,33.94,34.0,33.9,34.0,2700.0,30.1355,30.1887,30.1,30.1887,2700.0
2011-12-06 11:15:00,34.0,34.0,33.96,33.96,4500.0,30.1887,30.1887,30.1532,30.1532,4500.0
2011-12-06 11:20:00,34.0,34.01,33.98,33.98,3400.0,30.1887,30.1976,30.171,30.171,3400.0
2011-12-06 11:25:00,33.98,33.98,33.95,33.97,1900.0,30.171,30.171,30.1443,30.1621,1900.0
2011-12-06 11:30:00,33.96,34.02,33.93,33.97,6400.0,30.1532,30.2065,30.1266,30.1621,6400.0
2011-12-06 11:35:00,33.96,33.97,33.93,33.95,1100.0,30.1532,30.1621,30.1266,30.1443,1100.0
2011-12-06 11:40:00,33.97,33.98,33.94,33.95,2400.0,30.1621,30.171,30.1355,30.1443,2400.0
2011-12-06 11:45:00,33.99,33.99,33.87,33.9,3300.0,30.1799,30.1799,30.0733,30.1,3300.0
2011-12-06 11:50:00,33.92,33.98,33.92,33.98,2100.0,30.1177,30.171,30.1177,30.171,2100.0
2011-12-06 11:55:00,34.0,34.04,33.99,34.0,3400.0,30.1887,30.2243,30.1799,30.1887,3400.0
2011-12-06 12:00:00,34.0,34.0,33.97,33.97,1400.0,30.1887,30.1887,30.1621,30.1621,1400.0
2011-12-06 12:05:00,33.97,33.97,33.94,33.97,1600.0,30.1621,30.1621,30.1355,30.1621,1600.0
2011-12-06 12:10:00,33.97,34.04,33.97,34.01,2000.0,30.1621,30.2243,30.1621,30.1976,2000.0
2011-12-06 12:15:00,34.01,34.02,33.95,33.96,4200.0,30.1976,30.2065,30.1443,30.1532,4200.0
2011-12-06 12:20:00,33.96,33.96,33.89,33.93,2100.0,30.1532,30.1532,30.0911,30.1266,2100.0
2011-12-06 12:25:00,33.9,33.94,33.9,33.93,1300.0,30.1,30.1355,30.1,30.1266,1300.0
2011-12-06 12:30:00,33.91,33.93,33.9,33.92,1700.0,30.1088,30.1266,30.1,30.1177,1700.0
2011-12-06 12:35:00,33.92,33.93,33.87,33.92,1700.0,30.1177,30.1266,30.0733,30.1177,1700.0
2011-12-06 12:40:00,33.92,33.94,33.91,33.91,1400.0,30.1177,30.1355,30.1088,30.1088,1400.0
2011-12-06 12:45:00,33.9,33.93,33.9,33.9,1300.0,30.1,30.1266,30.1,30.1,1300.0
2011-12-06 12:50:00,33.9,33.93,33.89,33.91,2100.0,30.1,30.1266,30.0911,30.1088,2100.0
2011-12-06 12:55:00,33.9,33.97,33.9,33.93,2200.0,30.1,30.1621,30.1,30.1266,2200.0
2011-12-06 13:00:00,33.89,33.9,33.87,33.9,2700.0,30.0911,30.1,30.0733,30.1,2700.0
2011-12-06 13:05:00,33.88,33.88,33.83,33.85,1000.0,30.0822,30.0822,30.0378,30.0556,1000.0
2011-12-06 13:10:00,33.86,33.9,33.84,33.9,2600.0,30.0644,30.1,30.0467,30.1,2600.0
2011-12-06 13:15:00,33.88,34.0,33.88,34.0,1200.0,30.0822,30.1887,30.0822,30.1887,1200.0
2011-12-06 13:20:00,33.99,34.0,33.98,34.0,2500.0,30.1799,30.1887,30.171,30.1887,2500.0
2011-12-06 13:25:00,34.0,34.02,33.99,33.99,3600.0,30.1887,30.2065,30.1799,30.1799,3600.0
2011-12-06 13:30:00,33.98,34.0,33.97,33.99,3100.0,30.171,30.1887,30.1621,30.1799,3100.0
2011-12-06 13:35:00,33.99,34.0,33.97,34.0,500.0,30.1799,30.1887,30.1621,30.1887,500.0
2011-12-06 13:40:00,33.99,34.0,33.97,33.98,3700.0,30.1799,30.1887,30.1621,30.171,3700.0
2011-12-06 13:45:00,33.98,34.0,33.97,34.0,1300.0,30.171,30.1887,30.1621,30.1887,1300.0
2011-12-06 13:50:00,34.0,34.0,33.97,33.99,2100.0,30.1887,30.1887,30.1621,30.1799,2100.0
2011-12-06 13:55:00,33.99,33.99,33.96,33.99,1700.0,30.1799,30.1799,30.1532,30.1799,1700.0
2011-12-06 14:00:00,33.99,33.99,33.91,33.95,5700.0,30.1799,30.1799,30.1088,30.1443,5700.0
2011-12-06 14:05:00,33.98,34.01,33.97,34.0,2400.0,30.171,30.1976,30.1621,30.1887,2400.0
2011-12-06 14:10:00,33.99,33.99,33.94,33.96,3500.0,30.1799,30.1799,30.1355,30.1532,3500.0
2011-12-06 14:15:00,33.99,34.0,33.98,33.99,3500.0,30.1799,30.1887,30.171,30.1799,3500.0
2011-12-06 14:20:00,33.98,33.98,33.93,33.98,2700.0,30.171,30.171,30.1266,30.171,2700.0
2011-12-06 14:25:00,33.98,34.01,33.98,34.0,3500.0,30.171,30.1976,30.171,30.1887,3500.0
2011-12-06 14:30:00,34.0,34.01,33.95,33.98,4400.0,30.1887,30.1976,30.1443,30.171,4400.0
2011-12-06 14:35:00,33.99,34.04,33.95,34.01,8000.0,30.1799,30.2243,30.1443,30.1976,8000.0
2011-12-06 14:40:00,34.03,34.03,33.97,34.0,4900.0,30.2154,30.2154,30.1621,30.1887,4900.0
2011-12-06 14:45:00,33.99,34.01,33.96,34.0,5000.0,30.1799,30.1976,30.1532,30.1887,5000.0
2011-12-06 14:50:00,34.01,34.04,33.98,34.03,6300.0,30.1976,30.2243,30.171,30.2154,6300.0
2011-12-06 14:55:00,34.02,34.04,34.0,34.04,3300.0,30.2065,30.2243,30.1887,30.2243,3300.0
2011-12-06 15:00:00,34.03,34.04,34.01,34.01,3600.0,30.2154,30.2243,30.1976,30.1976,3600.0
2011-12-06 15:05:00,34.01,34.04,34.01,34.01,5500.0,30.1976,30.2243,30.1976,30.1976,5500.0
2011-12-06 15:10:00,34.02,34.05,34.02,34.05,9100.0,30.2065,30.2331,30.2065,30.2331,9100.0
2011-12-06 15:15:00,34.04,34.05,34.0,34.04,5000.0,30.2243,30.2331,30.1887,30.2243,5000.0
2011-12-06 15:20:00,34.04,34.08,34.04,34.07,12600.0,30.2243,30.2598,30.2243,30.2509,12600.0
2011-12-06 15:25:00,34.08,34.09,34.03,34.09,14700.0,30.2598,30.2687,30.2154,30.2687,14700.0
2011-12-06 15:30:00,34.08,34.12,34.06,34.11,7500.0,30.2598,30.2953,30.242,30.2864,7500.0
2011-12-06 15:35:00,34.11,34.11,34.06,34.06,6000.0,30.2864,30.2864,30.242,30.242,6000.0
2011-12-06 15:40:00,34.09,34.11,34.07,34.1,8100.0,30.2687,30.2864,30.2509,30.2775,8100.0
2011-12-06 15:45:00,34.1,34.12,34.05,34.07,10600.0,30.2775,30.2953,30.2331,30.2509,10600.0
2011-12-06 15:50:00,34.06,34.08,34.05,34.07,11800.0,30.242,30.2598,30.2331,30.2509,11800.0
2011-12-06 15:55:00,34.06,34.06,33.98,33.98,14300.0,30.242,30.242,30.171,30.171,14300.0
2011-12-07 09:30:00,33.64,33.79,33.38,33.38,12800.0,29.8691,30.0023,29.6382,29.6382,12800.0
2011-12-07 09:35:00,33.35,33.38,33.31,33.38,1700.0,29.6116,29.6382,29.5761,29.6382,1700.0
2011-12-07 09:40:00,33.32,33.32,33.16,33.19,3500.0,29.585,29.585,29.4429,29.4695,3500.0
2011-12-07 09:45:00,33.16,33.29,33.16,33.29,4600.0,29.4429,29.5583,29.4429,29.5583,4600.0
2011-12-07 09:50:00,33.27,33.31,33.23,33.31,3900.0,29.5406,29.5761,29.5051,29.5761,3900.0
2011-12-07 09:55:00,33.28,33.29,33.18,33.24,4200.0,29.5494,29.5583,29.4607,29.5139,4200.0
2011-12-07 10:00:00,33.26,33.26,33.17,33.2,2700.0,29.5317,29.5317,29.4518,29.4784,2700.0
2011-12-07 10:05:00,33.15,33.16,33.09,33.09,5000.0,29.434,29.4429,29.3807,29.3807,5000.0
2011-12-07 10:10:00,33.09,33.17,33.09,33.15,1000.0,29.3807,29.4518,29.3807,29.434,1000.0
2011-12-07 10:15:00,33.14,33.16,33.1,33.1,1600.0,29.4251,29.4429,29.3896,29.3896,1600.0
2011-12-07 10:20:00,33.11,33.11,32.96,32.96,10200.0,29.3985,29.3985,29.2653,29.2653,10200.0
2011-12-07 10:25:00,32.96,32.96,32.91,32.91,2700.0,29.2653,29.2653,29.2209,29.2209,2700.0
2011-12-07 10:30:00,32.92,32.94,32.88,32.94,1800.0,29.2298,29.2476,29.1943,29.2476,1800.0
2011-12-07 10:35:00,32.88,32.9,32.84,32.84,2200.0,29.1943,29.212,29.1588,29.1588,2200.0
2011-12-07 10:40:00,32.84,32.89,32.84,32.85,3000.0,29.1588,29.2032,29.1588,29.1677,3000.0
2011-12-07 10:45:00,32.92,32.95,32.92,32.94,800.0,29.2298,29.2564,29.2298,29.2476,800.0
2011-12-07 10:50:00,32.94,32.95,32.91,32.91,5400.0,29.2476,29.2564,29.2209,29.2209,5400.0
2011-12-07 10:55:00,32.91,32.92,32.83,32.86,6700.0,29.2209,29.2298,29.1499,29.1765,6700.0
2011-12-07 11:00:00,32.88,32.9,32.87,32.9,3800.0,29.1943,29.212,29.1854,29.212,3800.0
2011-12-07 11:05:00,32.9,32.92,32.87,32.91,4900.0,29.212,29.2298,29.1854,29.2209,4900.0
2011-12-07 11:10:00,32.9,32.93,32.88,32.88,2100.0,29.212,29.2387,29.1943,29.1943,2100.0
2011-12-07 11:15:00,32.86,32.86,32.8,32.86,4100.0,29.1765,29.1765,29.1233,29.1765,4100.0
2011-12-07 11:20:00,32.88,32.97,32.86,32.97,8900.0,29.1943,29.2742,29.1765,29.2742,8900.0
2011-12-07 11:25:00,32.98,33.0,32.95,32.99,4900.0,29.2831,29.3008,29.2564,29.292,4900.0
2011-12-07 11:30:00,33.0,33.13,32.99,33.13,13000.0,29.3008,29.4163,29.292,29.4163,13000.0
2011-12-07 11:35:00,33.13,33.15,33.13,33.14,3000.0,29.4163,29.434,29.4163,29.4251,3000.0
2011-12-07 11:40:00,33.13,33.14,33.05,33.05,3600.0,29.4163,29.4251,29.3452,29.3452,3600.0
2011-12-07 11:45:00,33.04,33.05,32.97,32.98,4000.0,29.3364,29.3452,29.2742,29.2831,4000.0
2011-12-07 11:50:00,33.0,33.01,33.0,33.01,700.0,29.3008,29.3097,29.3008,29.3097,700.0
2011-12-07 11:55:00,33.01,33.04,32.99,33.02,1600.0,29.3097,29.3364,29.292,29.3186,1600.0
2011-12-07 12:00:00,33.04,33.11,33.03,33.09,1900.0,29.3364,29.3985,29.3275,29.3807,1900.0
2011-12-07 12:05:00,33.1,33.1,33.07,33.1,1700.0,29.3896,29.3896,29.363,29.3896,1700.0
2011-12-07 12:10:00,33.09,33.09,33.01,33.02,1300.0,29.3807,29.3807,29.3097,29.3186,1300.0
2011-12-07 12:15:00,33.01,33.02,32.99,33.02,2200.0,29.3097,29.3186,29.292,29.3186,2200.0
2011-12-07 12:20:00,33.02,33.05,33.0,33.05,1900.0,29.3186,29.3452,29.3008,29.3452,1900.0
2011-12-07 12:25:00,33.06,33.17,33.05,33.15,5400.0,29.3541,29.4518,29.3452,29.434,5400.0
2011-12-07 12:30:00,33.17,33.17,33.14,33.15,1900.0,29.4518,29.4518,29.4251,29.434,1900.0
2011-12-07 12:35:00,33.14,33.14,33.08,33.08,2800.0,29.4251,29.4251,29.3719,29.3719,2800.0
2011-12-07 12:40:00,33.07,33.14,33.07,33.13,3200.0,29.363,29.4251,29.363,29.4163,3200.0
2011-12-07 12:45:00,33.13,33.15,33.12,33.14,2100.0,29.4163,29.434,29.4074,29.4251,2100.0
2011-12-07 12:50:00,33.15,33.22,33.15,33.16,2700.0,29.434,29.4962,29.434,29.4429,2700.0
2011-12-07 12:55:00,33.18,33.2,33.18,33.2,500.0,29.4607,29.4784,29.4607,29.4784,500.0
2011-12-07 13:00:00,33.19,33.22,33.19,33.2,3000.0,29.4695,29.4962,29.4695,29.4784,3000.0
2011-12-07 13:05:00,33.19,33.19,33.16,33.16,1000.0,29.4695,29.4695,29.4429,29.4429,1000.0
2011-12-07 13:10:00,33.12,33.12,33.08,33.09,2300.0,29.4074,29.4074,29.3719,29.3807,2300.0
2011-12-07 13:15:00,33.11,33.11,33.1,33.1,400.0,29.3985,29.3985,29.3896,29.3896,400.0
2011-12-07 13:20:00,33.11,33.2,33.11,33.2,2400.0,29.3985,29.4784,29.3985,29.4784,2400.0
2011-12-07 13:25:00,33.2,33.23,33.2,33.23,3900.0,29.4784,29.5051,29.4784,29.5051,3900.0
2011-12-07 13:30:00,33.22,33.22,33.19,33.19,1400.0,29.4962,29.4962,29.4695,29.4695,1400.0
2011-12-07 13:35:00,33.18,33.21,33.18,33.21,2800.0,29.4607,29.4873,29.4607,29.4873,2800.0
2011-12-07 13:40:00,33.2,33.21,33.09,33.09,4900.0,29.4784,29.4873,29.3807,29.3807,4900.0
2011-12-07 13:45:00,33.09,33.09,33.02,33.06,2300.0,29.3807,29.3807,29.3186,29.3541,2300.0
2011-12-07 13:50:00,33.05,33.05,33.03,33.05,3000.0,29.3452,29.3452,29.3275,29.3452,3000.0
2011-12-07 13:55:00,33.06,33.08,33.04,33.05,1500.0,29.3541,29.3719,29.3364,29.3452,1500.0
2011-12-07 14:00:00,33.07,33.1,33.06,33.08,2700.0,29.363,29.3896,29.3541,29.3719,2700.0
2011-12-07 14:05:00,33.08,33.09,32.99,33.02,4500.0,29.3719,29.3807,29.292,29.3186,4500.0
2011-12-07 14:10:00,33.02,33.02,33.01,33.02,2200.0,29.3186,29.3186,29.3097,29.3186,2200.0
2011-12-07 14:15:00,33.02,33.05,33.01,33.01,4700.0,29.3186,29.3452,29.3097,29.3097,4700.0
2011-12-07 14:20:00,32.99,33.03,32.99,33.03,1500.0,29.292,29.3275,29.292,29.3275,1500.0
2011-12-07 14:25:00,33.05,33.07,33.05,33.07,1300.0,29.3452,29.363,29.3452,29.363,1300.0
2011-12-07 14:30:00,33.07,33.07,33.02,33.03,5400.0,29.363,29.363,29.3186,29.3275,5400.0
2011-12-07 14:35:00,33.02,33.02,32.96,33.01,7300.0,29.3186,29.3186,29.2653,29.3097,7300.0
2011-12-07 14:40:00,33.01,33.05,32.92,32.98,15900.0,29.3097,29.3452,29.2298,29.2831,15900.0
2011-12-07 14:45:00,33.0,33.04,32.96,32.99,9700.0,29.3008,29.3364,29.2653,29.292,9700.0
2011-12-07 14:50:00,33.0,33.04,32.99,33.03,3200.0,29.3008,29.3364,29.292,29.3275,3200.0
2011-12-07 14:55:00,33.02,33.03,32.99,33.02,5500.0,29.3186,29.3275,29.292,29.3186,5500.0
2011-12-07 15:00:00,33.02,33.05,33.01,33.05,6200.0,29.3186,29.3452,29.3097,29.3452,6200.0
2011-12-07 15:05:00,33.04,33.05,33.02,33.02,5600.0,29.3364,29.3452,29.3186,29.3186,5600.0
2011-12-07 15:10:00,33.02,33.05,33.0,33.03,7500.0,29.3186,29.3452,29.3008,29.3275,7500.0
2011-12-07 15:15:00,33.05,33.15,33.05,33.12,16100.0,29.3452,29.434,29.3452,29.4074,16100.0
2011-12-07 15:20:00,33.13,33.21,33.13,33.16,8300.0,29.4163,29.4873,29.4163,29.4429,8300.0
2011-12-07 15:25:00,33.18,33.25,33.17,33.21,4100.0,29.4607,29.5228,29.4518,29.4873,4100.0
2011-12-07 15:30:00,33.22,33.26,33.17,33.22,15800.0,29.4962,29.5317,29.4518,29.4962,15800.0
2011-12-07 15:35:00,33.22,33.38,33.21,33.38,9400.0,29.4962,29.6382,29.4873,29.6382,9400.0
2011-12-07 15:40:00,33.38,33.48,33.37,33.41,14000.0,29.6382,29.727,29.6294,29.6649,14000.0
2011-12-07 15:45:00,33.42,33.43,33.38,33.42,13800.0,29.6738,29.6826,29.6382,29.6738,13800.0
2011-12-07 15:50:00,33.42,33.42,33.34,33.35,12700.0,29.6738,29.6738,29.6027,29.6116,12700.0
2011-12-07 15:55:00,33.37,33.46,33.35,33.38,38200.0,29.6294,29.7093,29.6116,29.6382,38200.0
2011-12-08 09:30:00,33.08,33.1,32.93,32.93,2400.0,29.3719,29.3896,29.2387,29.2387,2400.0
2011-12-08 09:35:00,32.93,33.13,32.93,33.12,2000.0,29.2387,29.4163,29.2387,29.4074,2000.0
2011-12-08 09:40:00,33.11,33.12,33.08,33.08,1200.0,29.3985,29.4074,29.3719,29.3719,1200.0
2011-12-08 09:45:00,33.07,33.21,33.07,33.18,1400.0,29.363,29.4873,29.363,29.4607,1400.0
2011-12-08 09:50:00,33.17,33.18,33.09,33.17,2400.0,29.4518,29.4607,29.3807,29.4518,2400.0
2011-12-08 09:55:00,33.17,33.19,33.09,33.09,2900.0,29.4518,29.4695,29.3807,29.3807,2900.0
2011-12-08 10:00:00,33.12,33.17,33.11,33.13,1900.0,29.4074,29.4518,29.3985,29.4163,1900.0
2011-12-08 10:05:00,33.07,33.07,33.05,33.06,1500.0,29.363,29.363,29.3452,29.3541,1500.0
2011-12-08 10:10:00,33.02,33.09,33.01,33.07,2000.0,29.3186,29.3807,29.3097,29.363,2000.0
2011-12-08 10:15:00,33.07,33.1,33.06,33.08,900.0,29.363,29.3896,29.3541,29.3719,900.0
2011-12-08 10:20:00,33.02,33.02,32.92,32.97,3700.0,29.3186,29.3186,29.2298,29.2742,3700.0
2011-12-08 10:25:00,32.94,32.99,32.87,32.93,16500.0,29.2476,29.292,29.1854,29.2387,16500.0
2011-12-08 10:30:00,32.93,33.07,32.92,33.04,3200.0,29.2387,29.363,29.2298,29.3364,3200.0
2011-12-08 10:35:00,33.03,33.08,33.01,33.08,1900.0,29.3275,29.3719,29.3097,29.3719,1900.0
2011-12-08 10:40:00,33.08,33.15,33.06,33.14,2400.0,29.3719,29.434,29.3541,29.4251,2400.0
2011-12-08 10:45:00,33.17,33.2,33.16,33.2,2000.0,29.4518,29.4784,29.4429,29.4784,2000.0
2011-12-08 10:50:00,33.24,33.26,33.23,33.23,1400.0,29.5139,29.5317,29.5051,29.5051,1400.0
2011-12-08 10:55:00,33.2,33.2,33.09,33.15,1700.0,29.4784,29.4784,29.3807,29.434,1700.0
2011-12-08 11:00:00,33.08,33.08,33.04,33.05,3100.0,29.3719,29.3719,29.3364,29.3452,3100.0
2011-12-08 11:05:00,33.05,33.05,32.84,32.84,5500.0,29.3452,29.3452,29.1588,29.1588,5500.0
2011-12-08 11:10:00,32.85,32.87,32.84,32.84,2300.0,29.1677,29.1854,29.1588,29.1588,2300.0
2011-12-08 11:15:00,32.82,32.86,32.79,32.82,1100.0,29.141,29.1765,29.1144,29.141,1100.0
2011-12-08 11:20:00,32.83,32.99,32.83,32.94,1200.0,29.1499,29.292,29.1499,29.2476,1200.0
2011-12-08 11:25:00,32.94,32.96,32.87,32.88,12500.0,29.2476,29.2653,29.1854,29.1943,12500.0
2011-12-08 11:30:00,32.9,32.92,32.89,32.92,800.0,29.212,29.2298,29.2032,29.2298,800.0
2011-12-08 11:35:00,32.93,32.93,32.81,32.81,1900.0,29.2387,29.2387,29.1321,29.1321,1900.0
2011-12-08 11:40:00,32.82,32.83,32.79,32.8,500.0,29.141,29.1499,29.1144,29.1233,500.0
2011-12-08 11:45:00,32.84,32.88,32.84,32.85,700.0,29.1588,29.1943,29.1588,29.1677,700.0
2011-12-08 11:50:00,32.86,32.91,32.85,32.91,7300.0,29.1765,29.2209,29.1677,29.2209,7300.0
2011-12-08 11:55:00,32.91,32.91,32.83,32.83,5000.0,29.2209,29.2209,29.1499,29.1499,5000.0
2011-12-08 12:00:00,32.85,32.85,32.72,32.75,4400.0,29.1677,29.1677,29.0522,29.0789,4400.0
2011-12-08 12:05:00,32.76,32.76,32.71,32.74,3500.0,29.0877,29.0877,29.0433,29.07,3500.0
2011-12-08 12:10:00,32.8,32.81,32.8,32.8,800.0,29.1233,29.1321,29.1233,29.1233,800.0
2011-12-08 12:15:00,32.87,32.87,32.81,32.81,4500.0,29.1854,29.1854,29.1321,29.1321,4500.0
2011-12-08 12:20:00,32.83,32.83,32.83,32.83,400.0,29.1499,29.1499,29.1499,29.1499,400.0
2011-12-08 12:25:00,32.81,32.83,32.69,32.72,3600.0,29.1321,29.1499,29.0256,29.0522,3600.0
2011-12-08 12:30:00,32.7,32.75,32.69,32.75,2500.0,29.0345,29.0789,29.0256,29.0789,2500.0
2011-12-08 12:35:00,32.75,32.77,32.7,32.7,800.0,29.0789,29.0966,29.0345,29.0345,800.0
2011-12-08 12:40:00,32.67,32.78,32.66,32.74,3100.0,29.0078,29.1055,28.9989,29.07,3100.0
2011-12-08 12:45:00,32.74,32.76,32.72,32.73,3500.0,29.07,29.0877,29.0522,29.0611,3500.0
2011-12-08 12:50:00,32.78,32.79,32.75,32.79,1800.0,29.1055,29.1144,29.0789,29.1144,1800.0
2011-12-08 12:55:00,32.8,32.81,32.8,32.8,700.0,29.1233,29.1321,29.1233,29.1233,700.0
2011-12-08 13:00:00,32.79,32.79,32.67,32.71,2500.0,29.1144,29.1144,29.0078,29.0433,2500.0
2011-12-08 13:05:00,32.67,32.7,32.64,32.65,2200.0,29.0078,29.0345,28.9812,28.9901,2200.0
2011-12-08 13:10:00,32.62,32.64,32.54,32.58,2600.0,28.9634,28.9812,28.8924,28.9279,2600.0
2011-12-08 13:15:00,32.61,32.61,32.58,32.61,1600.0,28.9546,28.9546,28.9279,28.9546,1600.0
2011-12-08 13:20:00,32.6,32.62,32.58,32.59,10900.0,28.9457,28.9634,28.9279,28.9368,10900.0
2011-12-08 13:25:00,32.64,32.75,32.63,32.72,5500.0,28.9812,29.0789,28.9723,29.0522,5500.0
2011-12-08 13:30:00,32.7,32.71,32.65,32.65,4900.0,29.0345,29.0433,28.9901,28.9901,4900.0
2011-12-08 13:35:00,32.7,32.71,32.7,32.71,200.0,29.0345,29.0433,29.0345,29.0433,200.0
2011-12-08 13:40:00,32.74,32.77,32.72,32.74,6900.0,29.07,29.0966,29.0522,29.07,6900.0
2011-12-08 13:45:00,32.72,32.74,32.68,32.69,2500.0,29.0522,29.07,29.0167,29.0256,2500.0
2011-12-08 13:50:00,32.66,32.7,32.65,32.69,4200.0,28.9989,29.0345,28.9901,29.0256,4200.0
2011-12-08 13:55:00,32.68,32.73,32.67,32.73,2200.0,29.0167,29.0611,29.0078,29.0611,2200.0
2011-12-08 14:00:00,32.74,32.74,32.67,32.71,6300.0,29.07,29.07,29.0078,29.0433,6300.0
2011-12-08 14:05:00,32.68,32.75,32.67,32.74,4300.0,29.0167,29.0789,29.0078,29.07,4300.0
2011-12-08 14:10:00,32.76,32.78,32.75,32.75,1600.0,29.0877,29.1055,29.0789,29.0789,1600.0
2011-12-08 14:15:00,32.76,32.84,32.76,32.84,1600.0,29.0877,29.1588,29.0877,29.1588,1600.0
2011-12-08 14:20:00,32.81,32.81,32.77,32.8,1400.0,29.1321,29.1321,29.0966,29.1233,1400.0
2011-12-08 14:25:00,32.78,32.82,32.75,32.78,3000.0,29.1055,29.141,29.0789,29.1055,3000.0
2011-12-08 14:30:00,32.76,32.8,32.72,32.78,3900.0,29.0877,29.1233,29.0522,29.1055,3900.0
2011-12-08 14:35:00,32.77,32.77,32.72,32.72,1800.0,29.0966,29.0966,29.0522,29.0522,1800.0
2011-12-08 14:40:00,32.72,32.75,32.69,32.71,4500.0,29.0522,29.0789,29.0256,29.0433,4500.0
2011-12-08 14:45:00,32.73,32.78,32.72,32.78,3500.0,29.0611,29.1055,29.0522,29.1055,3500.0
2011-12-08 14:50:00,32.78,32.79,32.66,32.66,5100.0,29.1055,29.1144,28.9989,28.9989,5100.0
2011-12-08 14:55:00,32.69,32.74,32.67,32.69,4400.0,29.0256,29.07,29.0078,29.0256,4400.0
2011-12-08 15:00:00,32.68,32.7,32.67,32.69,2700.0,29.0167,29.0345,29.0078,29.0256,2700.0
2011-12-08 15:05:00,32.69,32.69,32.59,32.59,8100.0,29.0256,29.0256,28.9368,28.9368,8100.0
2011-12-08 15:10:00,32.59,32.62,32.56,32.62,16400.0,28.9368,28.9634,28.9102,28.9634,16400.0
2011-12-08 15:15:00,32.62,32.71,32.6,32.71,11400.0,28.9634,29.0433,28.9457,29.0433,11400.0
2011-12-08 15:20:00,32.71,32.72,32.66,32.66,6000.0,29.0433,29.0522,28.9989,28.9989,6000.0
2011-12-08 15:25:00,32.66,32.69,32.62,32.62,24500.0,28.9989,29.0256,28.9634,28.9634,24500.0
2011-12-08 15:30:00,32.63,32.76,32.62,32.68,13400.0,28.9723,29.0877,28.9634,29.0167,13400.0
2011-12-08 15:35:00,32.67,32.71,32.52,32.52,50900.0,29.0078,29.0433,28.8746,28.8746,50900.0
2011-12-08 15:40:00,32.52,32.52,32.35,32.37,38800.0,28.8746,28.8746,28.7237,28.7415,38800.0
2011-12-08 15:45:00,32.38,32.38,32.27,32.3,33500.0,28.7503,28.7503,28.6527,28.6793,33500.0
2011-12-08 15:50:00,32.32,32.34,32.25,32.3,16000.0,28.6971,28.7148,28.6349,28.6793,16000.0
2011-12-08 15:55:00,32.29,32.3,32.16,32.29,55400.0,28.6704,28.6793,28.555,28.6704,55400.0
2011-12-09 09:30:00,32.43,32.58,32.43,32.53,3400.0,28.7947,28.9279,28.7947,28.8835,3400.0
2011-12-09 09:35:00,32.6,32.76,32.6,32.67,1200.0,28.9457,29.0877,28.9457,29.0078,1200.0
2011-12-09 09:40:00,32.63,32.63,32.54,32.54,1000.0,28.9723,28.9723,28.8924,28.8924,1000.0
2011-12-09 09:45:00,32.58,32.68,32.57,32.62,4500.0,28.9279,29.0167,28.919,28.9634,4500.0
2011-12-09 09:50:00,32.67,32.75,32.67,32.75,900.0,29.0078,29.0789,29.0078,29.0789,900.0
2011-12-09 09:55:00,32.77,32.79,32.64,32.78,5000.0,29.0966,29.1144,28.9812,29.1055,5000.0
2011-12-09 10:00:00,32.78,32.86,32.78,32.85,3200.0,29.1055,29.1765,29.1055,29.1677,3200.0
2011-12-09 10:05:00,32.87,32.91,32.85,32.85,8400.0,29.1854,29.2209,29.1677,29.1677,8400.0
2011-12-09 10:10:00,32.88,32.96,32.86,32.87,14400.0,29.1943,29.2653,29.1765,29.1854,14400.0
2011-12-09 10:15:00,32.86,32.86,32.83,32.83,700.0,29.1765,29.1765,29.1499,29.1499,700.0
2011-12-09 10:20:00,32.83,32.89,32.83,32.89,500.0,29.1499,29.2032,29.1499,29.2032,500.0
2011-12-09 10:25:00,32.89,32.89,32.79,32.83,9100.0,29.2032,29.2032,29.1144,29.1499,9100.0
2011-12-09 10:30:00,32.89,32.89,32.82,32.84,500.0,29.2032,29.2032,29.141,29.1588,500.0
2011-12-09 10:35:00,32.85,32.85,32.71,32.76,1900.0,29.1677,29.1677,29.0433,29.0877,1900.0
2011-12-09 10:40:00,32.76,32.82,32.76,32.8,1800.0,29.0877,29.141,29.0877,29.1233,1800.0
2011-12-09 10:45:00,32.83,32.83,32.78,32.8,1000.0,29.1499,29.1499,29.1055,29.1233,1000.0
2011-12-09 10:50:00,32.78,32.95,32.74,32.93,2600.0,29.1055,29.2564,29.07,29.2387,2600.0
2011-12-09 10:55:00,32.9,32.9,32.86,32.9,700.0,29.212,29.212,29.1765,29.212,700.0
2011-12-09 11:00:00,32.9,32.93,32.88,32.9,1200.0,29.212,29.2387,29.1943,29.212,1200.0
2011-12-09 11:05:00,32.92,32.94,32.83,32.86,20600.0,29.2298,29.2476,29.1499,29.1765,20600.0
2011-12-09 11:10:00,32.9,32.92,32.82,32.87,4400.0,29.212,29.2298,29.141,29.1854,4400.0
2011-12-09 11:15:00,32.88,32.95,32.88,32.92,2100.0,29.1943,29.2564,29.1943,29.2298,2100.0
2011-12-09 11:20:00,32.93,32.93,32.89,32.89,500.0,29.2387,29.2387,29.2032,29.2032,500.0
2011-12-09 11:25:00,32.91,32.91,32.75,32.85,11300.0,29.2209,29.2209,29.0789,29.1677,11300.0
2011-12-09 11:30:00,32.89,33.0,32.88,33.0,2300.0,29.2032,29.3008,29.1943,29.3008,2300.0
2011-12-09 11:35:00,33.02,33.02,33.0,33.0,1300.0,29.3186,29.3186,29.3008,29.3008,1300.0
2011-12-09 11:40:00,33.03,33.11,33.03,33.1,3100.0,29.3275,29.3985,29.3275,29.3896,3100.0
2011-12-09 11:45:00,33.04,33.04,33.01,33.01,800.0,29.3364,29.3364,29.3097,29.3097,800.0
2011-12-09 11:50:00,32.98,32.98,32.94,32.97,1400.0,29.2831,29.2831,29.2476,29.2742,1400.0
2011-12-09 11:55:00,32.96,33.05,32.94,33.0,7600.0,29.2653,29.3452,29.2476,29.3008,7600.0
2011-12-09 12:00:00,32.99,33.04,32.98,32.98,5500.0,29.292,29.3364,29.2831,29.2831,5500.0
2011-12-09 12:05:00,32.98,32.98,32.98,32.98,200.0,29.2831,29.2831,29.2831,29.2831,200.0
2011-12-09 12:10:00,32.98,33.06,32.98,33.06,1100.0,29.2831,29.3541,29.2831,29.3541,1100.0
2011-12-09 12:15:00,33.08,33.09,33.08,33.09,400.0,29.3719,29.3807,29.3719,29.3807,400.0
2011-12-09 12:20:00,33.09,33.09,33.04,33.04,1000.0,29.3807,29.3807,29.3364,29.3364,1000.0
2011-12-09 12:25:00,33.02,33.07,33.0,33.07,6300.0,29.3186,29.363,29.3008,29.363,6300.0
2011-12-09 12:30:00,33.03,33.06,33.03,33.05,400.0,29.3275,29.3541,29.3275,29.3452,400.0
2011-12-09 12:35:00,33.03,33.03,32.99,33.0,1100.0,29.3275,29.3275,29.292,29.3008,1100.0
2011-12-09 12:40:00,33.0,33.07,33.0,33.07,1200.0,29.3008,29.363,29.3008,29.363,1200.0
2011-12-09 12:45:00,33.08,33.09,33.04,33.07,2100.0,29.3719,29.3807,29.3364,29.363,2100.0
2011-12-09 12:50:00,33.09,33.1,33.06,33.08,700.0,29.3807,29.3896,29.3541,29.3719,700.0
2011-12-09 12:55:00,33.08,33.08,33.07,33.07,400.0,29.3719,29.3719,29.363,29.363,400.0
2011-12-09 13:00:00,33.06,33.08,33.05,33.05,600.0,29.3541,29.3719,29.3452,29.3452,600.0
2011-12-09 13:05:00,33.04,33.04,32.99,32.99,1600.0,29.3364,29.3364,29.292,29.292,1600.0
2011-12-09 13:10:00,32.96,32.99,32.96,32.99,400.0,29.2653,29.292,29.2653,29.292,400.0
2011-12-09 13:15:00,33.02,33.03,32.99,32.99,1000.0,29.3186,29.3275,29.292,29.292,1000.0
2011-12-09 13:20:00,33.01,33.08,33.01,33.08,1800.0,29.3097,29.3719,29.3097,29.3719,1800.0
2011-12-09 13:25:00,33.09,33.12,33.09,33.11,1600.0,29.3807,29.4074,29.3807,29.3985,1600.0
2011-12-09 13:30:00,33.14,33.17,33.13,33.14,3200.0,29.4251,29.4518,29.4163,29.4251,3200.0
2011-12-09 13:35:00,33.1,33.1,33.05,33.08,1600.0,29.3896,29.3896,29.3452,29.3719,1600.0
2011-12-09 13:40:00,33.07,33.14,33.07,33.14,1700.0,29.363,29.4251,29.363,29.4251,1700.0
2011-12-09 13:45:00,33.13,33.13,33.13,33.13,1000.0,29.4163,29.4163,29.4163,29.4163,1000.0
2011-12-09 13:50:00,33.13,33.16,33.1,33.11,5700.0,29.4163,29.4429,29.3896,29.3985,5700.0
2011-12-09 13:55:00,33.1,33.13,33.08,33.13,1100.0,29.3896,29.4163,29.3719,29.4163,1100.0
2011-12-09 14:00:00,33.12,33.15,33.09,33.11,9500.0,29.4074,29.434,29.3807,29.3985,9500.0
2011-12-09 14:05:00,33.09,33.14,33.05,33.08,7900.0,29.3807,29.4251,29.3452,29.3719,7900.0
2011-12-09 14:10:00,33.08,33.08,33.05,33.05,1100.0,29.3719,29.3719,29.3452,29.3452,1100.0
2011-12-09 14:15:00,33.05,33.08,33.05,33.06,1100.0,29.3452,29.3719,29.3452,29.3541,1100.0
2011-12-09 14:20:00,33.04,33.04,32.99,33.0,2300.0,29.3364,29.3364,29.292,29.3008,2300.0
2011-12-09 14:25:00,33.01,33.12,32.97,33.1,6500.0,29.3097,29.4074,29.2742,29.3896,6500.0
2011-12-09 14:30:00,33.1,33.19,33.1,33.18,2700.0,29.3896,29.4695,29.3896,29.4607,2700.0
2011-12-09 14:35:00,33.19,33.23,33.18,33.21,5200.0,29.4695,29.5051,29.4607,29.4873,5200.0
2011-12-09 14:40:00,33.21,33.24,33.21,33.23,1400.0,29.4873,29.5139,29.4873,29.5051,1400.0
2011-12-09 14:45:00,33.21,33.26,33.2,33.26,1600.0,29.4873,29.5317,29.4784,29.5317,1600.0
2011-12-09 14:50:00,33.28,33.28,33.22,33.23,1500.0,29.5494,29.5494,29.4962,29.5051,1500.0
2011-12-09 14:55:00,33.23,33.23,33.17,33.19,4600.0,29.5051,29.5051,29.4518,29.4695,4600.0
2011-12-09 15:00:00,33.18,33.18,33.11,33.11,3200.0,29.4607,29.4607,29.3985,29.3985,3200.0
2011-12-09 15:05:00,33.1,33.12,33.08,33.12,3200.0,29.3896,29.4074,29.3719,29.4074,3200.0
2011-12-09 15:10:00,33.11,33.14,33.07,33.12,4100.0,29.3985,29.4251,29.363,29.4074,4100.0
2011-12-09 15:15:00,33.11,33.11,33.07,33.07,1500.0,29.3985,29.3985,29.363,29.363,1500.0
2011-12-09 15:20:00,33.08,33.1,33.0,33.02,12800.0,29.3719,29.3896,29.3008,29.3186,12800.0
2011-12-09 15:25:00,33.01,33.09,33.01,33.09,7400.0,29.3097,29.3807,29.3097,29.3807,7400.0
2011-12-09 15:30:00,33.09,33.11,33.04,33.06,13300.0,29.3807,29.3985,29.3364,29.3541,13300.0
2011-12-09 15:35:00,33.07,33.17,33.07,33.14,7100.0,29.363,29.4518,29.363,29.4251,7100.0
2011-12-09 15:40:00,33.14,33.27,33.14,33.26,9300.0,29.4251,29.5406,29.4251,29.5317,9300.0
2011-12-09 15:45:00,33.26,33.28,33.22,33.26,28600.0,29.5317,29.5494,29.4962,29.5317,28600.0
2011-12-09 15:50:00,33.25,33.36,33.25,33.35,18500.0,29.5228,29.6205,29.5228,29.6116,18500.0
2011-12-09 15:55:00,33.35,33.4,33.25,33.27,64000.0,29.6116,29.656,29.5228,29.5406,64000.0
2011-12-12 09:30:00,32.78,32.87,32.68,32.77,11200.0,29.1055,29.1854,29.0167,29.0966,11200.0
2011-12-12 09:35:00,32.78,32.84,32.67,32.69,24300.0,29.1055,29.1588,29.0078,29.0256,24300.0
2011-12-12 09:40:00,32.69,32.69,32.64,32.66,2800.0,29.0256,29.0256,28.9812,28.9989,2800.0
2011-12-12 09:45:00,32.65,32.88,32.65,32.88,7600.0,28.9901,29.1943,28.9901,29.1943,7600.0
2011-12-12 09:50:00,32.86,32.87,32.76,32.77,3300.0,29.1765,29.1854,29.0877,29.0966,3300.0
2011-12-12 09:55:00,32.76,32.77,32.65,32.68,1400.0,29.0877,29.0966,28.9901,29.0167,1400.0
2011-12-12 10:00:00,32.69,32.69,32.65,32.66,3400.0,29.0256,29.0256,28.9901,28.9989,3400.0
2011-12-12 10:05:00,32.64,32.67,32.64,32.67,2200.0,28.9812,29.0078,28.9812,29.0078,2200.0
2011-12-12 10:10:00,32.68,32.68,32.66,32.66,2000.0,29.0167,29.0167,28.9989,28.9989,2000.0
2011-12-12 10:15:00,32.65,32.68,32.62,32.68,3200.0,28.9901,29.0167,28.9634,29.0167,3200.0
2011-12-12 10:20:00,32.65,32.7,32.63,32.69,5200.0,28.9901,29.0345,28.9723,29.0256,5200.0
2011-12-12 10:25:00,32.7,32.75,32.63,32.63,4900.0,29.0345,29.0789,28.9723,28.9723,4900.0
2011-12-12 10:30:00,32.65,32.71,32.62,32.67,3600.0,28.9901,29.0433,28.9634,29.0078,3600.0
2011-12-12 10:35:00,32.68,32.71,32.64,32.66,4800.0,29.0167,29.0433,28.9812,28.9989,4800.0
2011-12-12 10:40:00,32.66,32.76,32.65,32.74,44300.0,28.9989,29.0877,28.9901,29.07,44300.0
2011-12-12 10:45:00,32.75,32.79,32.75,32.79,2500.0,29.0789,29.1144,29.0789,29.1144,2500.0
2011-12-12 10:50:00,32.79,32.79,32.76,32.79,1400.0,29.1144,29.1144,29.0877,29.1144,1400.0
2011-12-12 10:55:00,32.8,32.84,32.79,32.81,1500.0,29.1233,29.1588,29.1144,29.1321,1500.0
2011-12-12 11:00:00,32.79,32.82,32.78,32.82,1600.0,29.1144,29.141,29.1055,29.141,1600.0
2011-12-12 11:05:00,32.81,32.83,32.79,32.79,3900.0,29.1321,29.1499,29.1144,29.1144,3900.0
2011-12-12 11:10:00,32.79,32.8,32.78,32.79,1600.0,29.1144,29.1233,29.1055,29.1144,1600.0
2011-12-12 11:15:00,32.79,32.79,32.77,32.77,1000.0,29.1144,29.1144,29.0966,29.0966,1000.0
2011-12-12 11:20:00,32.77,32.91,32.77,32.91,3200.0,29.0966,29.2209,29.0966,29.2209,3200.0
2011-12-12 11:25:00,32.93,32.95,32.9,32.92,2700.0,29.2387,29.2564,29.212,29.2298,2700.0
2011-12-12 11:30:00,32.92,32.93,32.89,32.91,3300.0,29.2298,29.2387,29.2032,29.2209,3300.0
2011-12-12 11:35:00,32.93,32.93,32.93,32.93,800.0,29.2387,29.2387,29.2387,29.2387,800.0
2011-12-12 11:40:00,32.93,32.94,32.89,32.9,2500.0,29.2387,29.2476,29.2032,29.212,2500.0
2011-12-12 11:45:00,32.88,32.88,32.81,32.86,3000.0,29.1943,29.1943,29.1321,29.1765,3000.0
2011-12-12 11:50:00,32.87,32.92,32.86,32.92,3700.0,29.1854,29.2298,29.1765,29.2298,3700.0
2011-12-12 11:55:00,32.9,32.92,32.84,32.92,11000.0,29.212,29.2298,29.1588,29.2298,11000.0
2011-12-12 12:00:00,32.9,32.9,32.85,32.85,3400.0,29.212,29.212,29.1677,29.1677,3400.0
2011-12-12 12:05:00,32.87,32.87,32.85,32.86,2900.0,29.1854,29.1854,29.1677,29.1765,2900.0
2011-12-12 12:10:00,32.86,32.88,32.85,32.88,900.0,29.1765,29.1943,29.1677,29.1943,900.0
2011-12-12 12:15:00,32.9,32.91,32.88,32.91,3900.0,29.212,29.2209,29.1943,29.2209,3900.0
2011-12-12 12:20:00,32.91,32.97,32.91,32.97,3500.0,29.2209,29.2742,29.2209,29.2742,3500.0
2011-12-12 12:25:00,32.96,33.0,32.96,32.97,6000.0,29.2653,29.3008,29.2653,29.2742,6000.0
2011-12-12 12:30:00,32.97,32.98,32.95,32.98,4400.0,29.2742,29.2831,29.2564,29.2831,4400.0
2011-12-12 12:35:00,32.98,33.05,32.98,33.05,7500.0,29.2831,29.3452,29.2831,29.3452,7500.0
2011-12-12 12:40:00,33.05,33.05,33.01,33.02,4100.0,29.3452,29.3452,29.3097,29.3186,4100.0
2011-12-12 12:45:00,33.02,33.04,33.02,33.04,1400.0,29.3186,29.3364,29.3186,29.3364,1400.0
2011-12-12 12:50:00,33.03,33.07,33.03,33.07,900.0,29.3275,29.363,29.3275,29.363,900.0
2011-12-12 12:55:00,33.08,33.08,33.05,33.07,2100.0,29.3719,29.3719,29.3452,29.363,2100.0
2011-12-12 13:00:00,33.06,33.06,32.98,32.98,3400.0,29.3541,29.3541,29.2831,29.2831,3400.0
2011-12-12 13:05:00,33.01,33.04,33.01,33.04,900.0,29.3097,29.3364,29.3097,29.3364,900.0
2011-12-12 13:10:00,33.03,33.04,32.99,33.01,6500.0,29.3275,29.3364,29.292,29.3097,6500.0
2011-12-12 13:15:00,33.02,33.03,33.02,33.03,1000.0,29.3186,29.3275,29.3186,29.3275,1000.0
2011-12-12 13:20:00,33.02,33.07,33.01,33.07,2100.0,29.3186,29.363,29.3097,29.363,2100.0
2011-12-12 13:25:00,33.07,33.13,33.07,33.12,8100.0,29.363,29.4163,29.363,29.4074,8100.0
2011-12-12 13:30:00,33.13,33.13,33.11,33.11,1700.0,29.4163,29.4163,29.3985,29.3985,1700.0
2011-12-12 13:35:00,33.11,33.12,33.09,33.09,3300.0,29.3985,29.4074,29.3807,29.3807,3300.0
2011-12-12 13:40:00,33.1,33.12,33.09,33.12,1000.0,29.3896,29.4074,29.3807,29.4074,1000.0
2011-12-12 13:45:00,33.11,33.16,33.11,33.14,3700.0,29.3985,29.4429,29.3985,29.4251,3700.0
2011-12-12 13:50:00,33.16,33.19,33.14,33.14,5300.0,29.4429,29.4695,29.4251,29.4251,5300.0
2011-12-12 13:55:00,33.13,33.13,33.1,33.11,1700.0,29.4163,29.4163,29.3896,29.3985,1700.0
2011-12-12 14:00:00,33.11,33.12,33.08,33.11,34200.0,29.3985,29.4074,29.3719,29.3985,34200.0
2011-12-12 14:05:00,33.1,33.11,33.03,33.07,6900.0,29.3896,29.3985,29.3275,29.363,6900.0
2011-12-12 14:10:00,33.06,33.07,33.01,33.03,4700.0,29.3541,29.363,29.3097,29.3275,4700.0
2011-12-12 14:15:00,33.04,33.04,33.0,33.0,6900.0,29.3364,29.3364,29.3008,29.3008,6900.0
2011-12-12 14:20:00,33.0,33.01,32.97,32.98,7300.0,29.3008,29.3097,29.2742,29.2831,7300.0
2011-12-12 14:25:00,32.98,32.98,32.9,32.9,6300.0,29.2831,29.2831,29.212,29.212,6300.0
2011-12-12 14:30:00,32.9,32.94,32.85,32.85,5400.0,29.212,29.2476,29.1677,29.1677,5400.0
2011-12-12 14:35:00,32.87,32.87,32.78,32.81,5500.0,29.1854,29.1854,29.1055,29.1321,5500.0
2011-12-12 14:40:00,32.8,32.88,32.8,32.88,6700.0,29.1233,29.1943,29.1233,29.1943,6700.0
2011-12-12 14:45:00,32.88,32.95,32.87,32.95,5700.0,29.1943,29.2564,29.1854,29.2564,5700.0
2011-12-12 14:50:00,32.93,33.02,32.93,32.99,9300.0,29.2387,29.3186,29.2387,29.292,9300.0
2011-12-12 14:55:00,32.99,33.07,32.99,33.07,4400.0,29.292,29.363,29.292,29.363,4400.0
2011-12-12 15:00:00,33.06,33.06,33.0,33.02,7100.0,29.3541,29.3541,29.3008,29.3186,7100.0
2011-12-12 15:05:00,33.03,33.05,33.03,33.03,9800.0,29.3275,29.3452,29.3275,29.3275,9800.0
2011-12-12 15:10:00,33.03,33.06,33.02,33.06,5900.0,29.3275,29.3541,29.3186,29.3541,5900.0
2011-12-12 15:15:00,33.06,33.06,32.99,33.01,5000.0,29.3541,29.3541,29.292,29.3097,5000.0
2011-12-12 15:20:00,33.0,33.02,32.95,32.98,7100.0,29.3008,29.3186,29.2564,29.2831,7100.0
2011-12-12 15:25:00,32.99,33.12,32.98,33.07,6800.0,29.292,29.4074,29.2831,29.363,6800.0
2011-12-12 15:30:00,33.08,33.09,33.03,33.09,6000.0,29.3719,29.3807,29.3275,29.3807,6000.0
2011-12-12 15:35:00,33.09,33.12,33.06,33.11,15200.0,29.3807,29.4074,29.3541,29.3985,15200.0
2011-12-12 15:40:00,33.11,33.17,33.06,33.06,27800.0,29.3985,29.4518,29.3541,29.3541,27800.0
2011-12-12 15:45:00,33.05,33.11,33.03,33.1,14300.0,29.3452,29.3985,29.3275,29.3896,14300.0
2011-12-12 15:50:00,33.12,33.16,33.09,33.15,23200.0,29.4074,29.4429,29.3807,29.434,23200.0
2011-12-12 15:55:00,33.15,33.17,33.06,33.17,46500.0,29.434,29.4518,29.3541,29.4518,46500.0
2011-12-13 09:30:00,33.46,33.65,33.46,33.65,4900.0,29.7093,29.878,29.7093,29.878,4900.0
2011-12-13 09:35:00,33.51,33.51,33.37,33.37,600.0,29.7537,29.7537,29.6294,29.6294,600.0
2011-12-13 09:40:00,33.44,33.51,33.42,33.44,3300.0,29.6915,29.7537,29.6738,29.6915,3300.0
2011-12-13 09:45:00,33.44,33.52,33.44,33.5,2400.0,29.6915,29.7625,29.6915,29.7448,2400.0
2011-12-13 09:50:00,33.52,33.52,33.45,33.48,5200.0,29.7625,29.7625,29.7004,29.727,5200.0
2011-12-13 09:55:00,33.5,33.53,33.3,33.39,25800.0,29.7448,29.7714,29.5672,29.6471,25800.0
2011-12-13 10:00:00,33.41,33.48,33.38,33.39,8600.0,29.6649,29.727,29.6382,29.6471,8600.0
2011-12-13 10:05:00,33.42,33.46,33.36,33.36,6600.0,29.6738,29.7093,29.6205,29.6205,6600.0
2011-12-13 10:10:00,33.36,33.37,33.35,33.35,1100.0,29.6205,29.6294,29.6116,29.6116,1100.0
2011-12-13 10:15:00,33.36,33.43,33.29,33.43,16800.0,29.6205,29.6826,29.5583,29.6826,16800.0
2011-12-13 10:20:00,33.41,33.41,33.4,33.41,1300.0,29.6649,29.6649,29.656,29.6649,1300.0
2011-12-13 10:25:00,33.39,33.42,33.29,33.37,4500.0,29.6471,29.6738,29.5583,29.6294,4500.0
2011-12-13 10:30:00,33.36,33.4,33.34,33.39,18600.0,29.6205,29.656,29.6027,29.6471,18600.0
2011-12-13 10:35:00,33.39,33.39,33.24,33.25,8300.0,29.6471,29.6471,29.5139,29.5228,8300.0
2011-12-13 10:40:00,33.25,33.25,33.23,33.24,700.0,29.5228,29.5228,29.5051,29.5139,700.0
2011-12-13 10:45:00,33.23,33.23,33.07,33.08,3900.0,29.5051,29.5051,29.363,29.3719,3900.0
2011-12-13 10:50:00,33.06,33.07,33.0,33.03,4300.0,29.3541,29.363,29.3008,29.3275,4300.0
2011-12-13 10:55:00,33.0,33.01,32.99,33.0,2100.0,29.3008,29.3097,29.292,29.3008,2100.0
2011-12-13 11:00:00,32.99,32.99,32.93,32.93,22700.0,29.292,29.292,29.2387,29.2387,22700.0
2011-12-13 11:05:00,32.89,32.9,32.83,32.86,800.0,29.2032,29.212,29.1499,29.1765,800.0
2011-12-13 11:10:00,32.84,32.84,32.77,32.8,10300.0,29.1588,29.1588,29.0966,29.1233,10300.0
2011-12-13 11:15:00,32.77,32.79,32.77,32.79,700.0,29.0966,29.1144,29.0966,29.1144,700.0
2011-12-13 11:20:00,32.78,32.82,32.78,32.82,1100.0,29.1055,29.141,29.1055,29.141,1100.0
2011-12-13 11:25:00,32.8,32.82,32.77,32.79,2900.0,29.1233,29.141,29.0966,29.1144,2900.0
2011-12-13 11:30:00,32.75,32.78,32.72,32.75,6800.0,29.0789,29.1055,29.0522,29.0789,6800.0
2011-12-13 11:35:00,32.8,32.81,32.76,32.78,7100.0,29.1233,29.1321,29.0877,29.1055,7100.0
2011-12-13 11:40:00,32.77,32.77,32.69,32.73,8400.0,29.0966,29.0966,29.0256,29.0611,8400.0
2011-12-13 11:45:00,32.73,32.82,32.73,32.82,5300.0,29.0611,29.141,29.0611,29.141,5300.0
2011-12-13 11:50:00,32.83,32.85,32.83,32.83,1300.0,29.1499,29.1677,29.1499,29.1499,1300.0
2011-12-13 11:55:00,32.84,32.88,32.84,32.87,900.0,29.1588,29.1943,29.1588,29.1854,900.0
2011-12-13 12:00:00,32.84,32.84,32.81,32.81,800.0,29.1588,29.1588,29.1321,29.1321,800.0
2011-12-13 12:05:00,32.84,32.85,32.76,32.8,21500.0,29.1588,29.1677,29.0877,29.1233,21500.0
2011-12-13 12:10:00,32.84,32.84,32.81,32.83,500.0,29.1588,29.1588,29.1321,29.1499,500.0
2011-12-13 12:15:00,32.85,32.85,32.82,32.85,1200.0,29.1677,29.1677,29.141,29.1677,1200.0
2011-12-13 12:20:00,32.85,32.86,32.81,32.85,6000.0,29.1677,29.1765,29.1321,29.1677,6000.0
2011-12-13 12:25:00,32.89,32.89,32.84,32.84,7600.0,29.2032,29.2032,29.1588,29.1588,7600.0
2011-12-13 12:30:00,32.85,32.87,32.84,32.86,2000.0,29.1677,29.1854,29.1588,29.1765,2000.0
2011-12-13 12:35:00,32.86,32.87,32.76,32.76,5500.0,29.1765,29.1854,29.0877,29.0877,5500.0
2011-12-13 12:40:00,32.78,32.78,32.75,32.77,2500.0,29.1055,29.1055,29.0789,29.0966,2500.0
2011-12-13 12:45:00,32.77,32.8,32.76,32.79,1400.0,29.0966,29.1233,29.0877,29.1144,1400.0
2011-12-13 12:50:00,32.8,32.85,32.79,32.82,2200.0,29.1233,29.1677,29.1144,29.141,2200.0
2011-12-13 12:55:00,32.82,32.88,32.8,32.88,1300.0,29.141,29.1943,29.1233,29.1943,1300.0
2011-12-13 13:00:00,32.88,32.88,32.83,32.85,2700.0,29.1943,29.1943,29.1499,29.1677,2700.0
2011-12-13 13:05:00,32.85,32.85,32.79,32.82,6500.0,29.1677,29.1677,29.1144,29.141,6500.0
2011-12-13 13:10:00,32.84,32.91,32.84,32.89,3600.0,29.1588,29.2209,29.1588,29.2032,3600.0
2011-12-13 13:15:00,32.9,32.91,32.86,32.9,1100.0,29.212,29.2209,29.1765,29.212,1100.0
2011-12-13 13:20:00,32.91,32.93,32.91,32.91,900.0,29.2209,29.2387,29.2209,29.2209,900.0
2011-12-13 13:25:00,32.91,32.92,32.86,32.89,3000.0,29.2209,29.2298,29.1765,29.2032,3000.0
2011-12-13 13:30:00,32.9,32.9,32.9,32.9,100.0,29.212,29.212,29.212,29.212,100.0
2011-12-13 13:35:00,32.91,32.91,32.83,32.83,3500.0,29.2209,29.2209,29.1499,29.1499,3500.0
2011-12-13 13:40:00,32.85,32.88,32.84,32.88,800.0,29.1677,29.1943,29.1588,29.1943,800.0
2011-12-13 13:45:00,32.89,32.91,32.87,32.87,6400.0,29.2032,29.2209,29.1854,29.1854,6400.0
2011-12-13 13:50:00,32.86,32.88,32.84,32.87,4000.0,29.1765,29.1943,29.1588,29.1854,4000.0
2011-12-13 13:55:00,32.84,32.86,32.83,32.86,4900.0,29.1588,29.1765,29.1499,29.1765,4900.0
2011-12-13 14:00:00,32.84,32.86,32.82,32.83,3200.0,29.1588,29.1765,29.141,29.1499,3200.0
2011-12-13 14:05:00,32.85,32.85,32.83,32.85,1500.0,29.1677,29.1677,29.1499,29.1677,1500.0
2011-12-13 14:10:00,32.84,32.84,32.72,32.8,2900.0,29.1588,29.1588,29.0522,29.1233,2900.0
2011-12-13 14:15:00,32.77,32.77,32.68,32.68,1400.0,29.0966,29.0966,29.0167,29.0167,1400.0
2011-12-13 14:20:00,32.65,32.65,32.49,32.55,10400.0,28.9901,28.9901,28.848,28.9013,10400.0
2011-12-13 14:25:00,32.56,32.66,32.54,32.66,4600.0,28.9102,28.9989,28.8924,28.9989,4600.0
2011-12-13 14:30:00,32.62,32.64,32.47,32.47,3900.0,28.9634,28.9812,28.8302,28.8302,3900.0
2011-12-13 14:35:00,32.46,32.47,32.35,32.35,3700.0,28.8214,28.8302,28.7237,28.7237,3700.0
2011-12-13 14:40:00,32.34,32.43,32.27,32.43,3800.0,28.7148,28.7947,28.6527,28.7947,3800.0
2011-12-13 14:45:00,32.42,32.43,32.37,32.39,3800.0,28.7859,28.7947,28.7415,28.7592,3800.0
2011-12-13 14:50:00,32.38,32.55,32.38,32.54,21300.0,28.7503,28.9013,28.7503,28.8924,21300.0
2011-12-13 14:55:00,32.55,32.58,32.55,32.55,5900.0,28.9013,28.9279,28.9013,28.9013,5900.0
2011-12-13 15:00:00,32.54,32.63,32.54,32.63,6600.0,28.8924,28.9723,28.8924,28.9723,6600.0
2011-12-13 15:05:00,32.62,32.64,32.62,32.63,5100.0,28.9634,28.9812,28.9634,28.9723,5100.0
2011-12-13 15:10:00,32.63,32.64,32.53,32.53,7400.0,28.9723,28.9812,28.8835,28.8835,7400.0
2011-12-13 15:15:00,32.54,32.54,32.5,32.5,6500.0,28.8924,28.8924,28.8569,28.8569,6500.0
2011-12-13 15:20:00,32.5,32.54,32.48,32.52,16600.0,28.8569,28.8924,28.8391,28.8746,16600.0
2011-12-13 15:25:00,32.52,32.53,32.4,32.43,18400.0,28.8746,28.8835,28.7681,28.7947,18400.0
2011-12-13 15:30:00,32.44,32.48,32.36,32.37,18300.0,28.8036,28.8391,28.7326,28.7415,18300.0
2011-12-13 15:35:00,32.34,32.36,32.26,32.3,21600.0,28.7148,28.7326,28.6438,28.6793,21600.0
2011-12-13 15:40:00,32.32,32.4,32.31,32.38,14200.0,28.6971,28.7681,28.6882,28.7503,14200.0
2011-12-13 15:45:00,32.39,32.5,32.38,32.49,16000.0,28.7592,28.8569,28.7503,28.848,16000.0
2011-12-13 15:50:00,32.5,32.52,32.44,32.45,44000.0,28.8569,28.8746,28.8036,28.8125,44000.0
2011-12-13 15:55:00,32.45,32.6,32.45,32.59,61000.0,28.8125,28.9457,28.8125,28.9368,61000.0
2011-12-14 09:30:00,32.35,32.54,32.29,32.54,2300.0,28.7237,28.8924,28.6704,28.8924,2300.0
2011-12-14 09:35:00,32.54,32.58,32.32,32.51,24300.0,28.8924,28.9279,28.6971,28.8658,24300.0
2011-12-14 09:40:00,32.53,32.74,32.53,32.57,8900.0,28.8835,29.07,28.8835,28.919,8900.0
2011-12-14 09:45:00,32.57,32.57,32.32,32.34,6400.0,28.919,28.919,28.6971,28.7148,6400.0
2011-12-14 09:50:00,32.36,32.39,32.32,32.38,4000.0,28.7326,28.7592,28.6971,28.7503,4000.0
2011-12-14 09:55:00,32.37,32.53,32.35,32.52,8900.0,28.7415,28.8835,28.7237,28.8746,8900.0
2011-12-14 10:00:00,32.52,32.52,32.48,32.51,3000.0,28.8746,28.8746,28.8391,28.8658,3000.0
2011-12-14 10:05:00,32.52,32.52,32.47,32.47,1200.0,28.8746,28.8746,28.8302,28.8302,1200.0
2011-12-14 10:10:00,32.41,32.42,32.38,32.41,2400.0,28.777,28.7859,28.7503,28.777,2400.0
2011-12-14 10:15:00,32.41,32.42,32.4,32.4,1900.0,28.777,28.7859,28.7681,28.7681,1900.0
2011-12-14 10:20:00,32.4,32.42,32.37,32.38,5900.0,28.7681,28.7859,28.7415,28.7503,5900.0
2011-12-14 10:25:00,32.39,32.52,32.39,32.52,2700.0,28.7592,28.8746,28.7592,28.8746,2700.0
2011-12-14 10:30:00,32.53,32.53,32.44,32.44,1500.0,28.8835,28.8835,28.8036,28.8036,1500.0
2011-12-14 10:35:00,32.47,32.54,32.47,32.54,2900.0,28.8302,28.8924,28.8302,28.8924,2900.0
2011-12-14 10:40:00,32.53,32.54,32.5,32.52,2000.0,28.8835,28.8924,28.8569,28.8746,2000.0
2011-12-14 10:45:00,32.51,32.62,32.51,32.59,7000.0,28.8658,28.9634,28.8658,28.9368,7000.0
2011-12-14 10:50:00,32.57,32.58,32.51,32.51,1600.0,28.919,28.9279,28.8658,28.8658,1600.0
2011-12-14 10:55:00,32.51,32.57,32.5,32.51,5300.0,28.8658,28.919,28.8569,28.8658,5300.0
2011-12-14 11:00:00,32.51,32.52,32.5,32.51,2300.0,28.8658,28.8746,28.8569,28.8658,2300.0
2011-12-14 11:05:00,32.5,32.5,32.43,32.45,4200.0,28.8569,28.8569,28.7947,28.8125,4200.0
2011-12-14 11:10:00,32.44,32.44,32.39,32.43,4400.0,28.8036,28.8036,28.7592,28.7947,4400.0
2011-12-14 11:15:00,32.47,32.47,32.4,32.4,2600.0,28.8302,28.8302,28.7681,28.7681,2600.0
2011-12-14 11:20:00,32.4,32.4,32.34,32.35,1500.0,28.7681,28.7681,28.7148,28.7237,1500.0
2011-12-14 11:25:00,32.36,32.4,32.3,32.4,6300.0,28.7326,28.7681,28.6793,28.7681,6300.0
2011-12-14 11:30:00,32.36,32.41,32.35,32.41,4500.0,28.7326,28.777,28.7237,28.777,4500.0
2011-12-14 11:35:00,32.42,32.43,32.4,32.41,2700.0,28.7859,28.7947,28.7681,28.777,2700.0
2011-12-14 11:40:00,32.42,32.47,32.42,32.47,2800.0,28.7859,28.8302,28.7859,28.8302,2800.0
2011-12-14 11:45:00,32.45,32.48,32.44,32.46,11800.0,28.8125,28.8391,28.8036,28.8214,11800.0
2011-12-14 11:50:00,32.46,32.47,32.43,32.44,3300.0,28.8214,28.8302,28.7947,28.8036,3300.0
2011-12-14 11:55:00,32.42,32.42,32.36,32.36,2200.0,28.7859,28.7859,28.7326,28.7326,2200.0
2011-12-14 12:00:00,32.33,32.37,32.32,32.37,2000.0,28.7059,28.7415,28.6971,28.7415,2000.0
2011-12-14 12:05:00,32.35,32.36,32.31,32.33,4600.0,28.7237,28.7326,28.6882,28.7059,4600.0
2011-12-14 12:10:00,32.36,32.39,32.36,32.37,1500.0,28.7326,28.7592,28.7326,28.7415,1500.0
2011-12-14 12:15:00,32.37,32.39,32.31,32.32,6500.0,28.7415,28.7592,28.6882,28.6971,6500.0
2011-12-14 12:20:00,32.33,32.33,32.22,32.24,7600.0,28.7059,28.7059,28.6083,28.626,7600.0
2011-12-14 12:25:00,32.26,32.27,32.21,32.24,3200.0,28.6438,28.6527,28.5994,28.626,3200.0
2011-12-14 12:30:00,32.23,32.31,32.22,32.3,4200.0,28.6172,28.6882,28.6083,28.6793,4200.0
2011-12-14 12:35:00,32.29,32.3,32.28,32.28,1600.0,28.6704,28.6793,28.6615,28.6615,1600.0
2011-12-14 12:40:00,32.28,32.32,32.28,32.29,2700.0,28.6615,28.6971,28.6615,28.6704,2700.0
2011-12-14 12:45:00,32.28,32.28,32.23,32.26,1400.0,28.6615,28.6615,28.6172,28.6438,1400.0
2011-12-14 12:50:00,32.27,32.27,32.25,32.25,800.0,28.6527,28.6527,28.6349,28.6349,800.0
2011-12-14 12:55:00,32.25,32.25,32.25,32.25,500.0,28.6349,28.6349,28.6349,28.6349,500.0
2011-12-14 13:00:00,32.26,32.26,32.14,32.17,5900.0,28.6438,28.6438,28.5372,28.5639,5900.0
2011-12-14 13:05:00,32.16,32.19,32.16,32.19,2000.0,28.555,28.5816,28.555,28.5816,2000.0
2011-12-14 13:10:00,32.19,32.25,32.19,32.25,1200.0,28.5816,28.6349,28.5816,28.6349,1200.0
2011-12-14 13:15:00,32.29,32.3,32.29,32.29,700.0,28.6704,28.6793,28.6704,28.6704,700.0
2011-12-14 13:20:00,32.3,32.33,32.24,32.24,2800.0,28.6793,28.7059,28.626,28.626,2800.0
2011-12-14 13:25:00,32.23,32.24,32.2,32.23,5300.0,28.6172,28.626,28.5905,28.6172,5300.0
2011-12-14 13:30:00,32.24,32.24,32.13,32.13,6100.0,28.626,28.626,28.5284,28.5284,6100.0
2011-12-14 13:35:00,32.11,32.19,32.1,32.16,3800.0,28.5106,28.5816,28.5017,28.555,3800.0
2011-12-14 13:40:00,32.15,32.15,32.07,32.08,4600.0,28.5461,28.5461,28.4751,28.484,4600.0
2011-12-14 13:45:00,32.08,32.08,32.04,32.06,2100.0,28.484,28.484,28.4484,28.4662,2100.0
2011-12-14 13:50:00,32.04,32.04,31.96,32.01,1400.0,28.4484,28.4484,28.3774,28.4218,1400.0
2011-12-14 13:55:00,32.01,32.04,31.98,32.0,1000.0,28.4218,28.4484,28.3952,28.4129,1000.0
2011-12-14 14:00:00,32.0,32.0,31.94,31.95,1500.0,28.4129,28.4129,28.3597,28.3685,1500.0
2011-12-14 14:05:00,31.92,31.95,31.9,31.91,3600.0,28.3419,28.3685,28.3241,28.333,3600.0
2011-12-14 14:10:00,31.91,31.93,31.85,31.85,2900.0,28.333,28.3508,28.2797,28.2797,2900.0
2011-12-14 14:15:00,31.85,31.94,31.83,31.9,5100.0,28.2797,28.3597,28.262,28.3241,5100.0
2011-12-14 14:20:00,31.89,31.91,31.86,31.86,3500.0,28.3153,28.333,28.2886,28.2886,3500.0
2011-12-14 14:25:00,31.85,31.96,31.85,31.93,3700.0,28.2797,28.3774,28.2797,28.3508,3700.0
2011-12-14 14:30:00,31.9,31.92,31.83,31.84,7900.0,28.3241,28.3419,28.262,28.2709,7900.0
2011-12-14 14:35:00,31.85,31.87,31.8,31.83,5100.0,28.2797,28.2975,28.2354,28.262,5100.0
2011-12-14 14:40:00,31.83,31.85,31.77,31.81,5300.0,28.262,28.2797,28.2087,28.2442,5300.0
2011-12-14 14:45:00,31.82,31.9,31.81,31.82,30200.0,28.2531,28.3241,28.2442,28.2531,30200.0
2011-12-14 14:50:00,31.83,31.85,31.78,31.79,18700.0,28.262,28.2797,28.2176,28.2265,18700.0
2011-12-14 14:55:00,31.79,31.8,31.68,31.74,11700.0,28.2265,28.2354,28.1288,28.1821,11700.0
2011-12-14 15:00:00,31.75,31.76,31.74,31.74,3500.0,28.191,28.1998,28.1821,28.1821,3500.0
2011-12-14 15:05:00,31.76,31.78,31.73,31.75,3600.0,28.1998,28.2176,28.1732,28.191,3600.0
2011-12-14 15:10:00,31.75,31.81,31.75,31.77,21400.0,28.191,28.2442,28.191,28.2087,21400.0
2011-12-14 15:15:00,31.76,31.84,31.76,31.82,6800.0,28.1998,28.2709,28.1998,28.2531,6800.0
2011-12-14 15:20:00,31.82,31.82,31.76,31.77,6200.0,28.2531,28.2531,28.1998,28.2087,6200.0
2011-12-14 15:25:00,31.79,31.86,31.78,31.86,11400.0,28.2265,28.2886,28.2176,28.2886,11400.0
2011-12-14 15:30:00,31.86,31.87,31.77,31.79,6500.0,28.2886,28.2975,28.2087,28.2265,6500.0
2011-12-14 15:35:00,31.79,31.81,31.76,31.8,6100.0,28.2265,28.2442,28.1998,28.2354,6100.0
2011-12-14 15:40:00,31.82,31.86,31.78,31.8,7300.0,28.2531,28.2886,28.2176,28.2354,7300.0
2011-12-14 15:45:00,31.79,31.84,31.75,31.83,9200.0,28.2265,28.2709,28.191,28.262,9200.0
2011-12-14 15:50:00,31.84,31.85,31.79,31.83,11900.0,28.2709,28.2797,28.2265,28.262,11900.0
2011-12-14 15:55:00,31.81,31.88,31.74,31.83,48000.0,28.2442,28.3064,28.1821,28.262,48000.0
2011-12-15 09:30:00,32.25,32.4,32.21,32.33,3400.0,28.6349,28.7681,28.5994,28.7059,3400.0
2011-12-15 09:35:00,32.29,32.37,32.22,32.26,12800.0,28.6704,28.7415,28.6083,28.6438,12800.0
2011-12-15 09:40:00,32.26,32.26,32.14,32.18,1800.0,28.6438,28.6438,28.5372,28.5728,1800.0
2011-12-15 09:45:00,32.18,32.24,32.15,32.17,12000.0,28.5728,28.626,28.5461,28.5639,12000.0
2011-12-15 09:50:00,32.19,32.2,32.12,32.14,11900.0,28.5816,28.5905,28.5195,28.5372,11900.0
2011-12-15 09:55:00,32.13,32.15,32.02,32.04,4500.0,28.5284,28.5461,28.4307,28.4484,4500.0
2011-12-15 10:00:00,32.04,32.17,32.04,32.09,3200.0,28.4484,28.5639,28.4484,28.4928,3200.0
2011-12-15 10:05:00,32.01,32.14,31.97,32.14,23300.0,28.4218,28.5372,28.3863,28.5372,23300.0
2011-12-15 10:10:00,32.13,32.15,32.06,32.06,6800.0,28.5284,28.5461,28.4662,28.4662,6800.0
2011-12-15 10:15:00,32.09,32.17,32.09,32.17,3600.0,28.4928,28.5639,28.4928,28.5639,3600.0
2011-12-15 10:20:00,32.17,32.19,32.15,32.16,3700.0,28.5639,28.5816,28.5461,28.555,3700.0
2011-12-15 10:25:00,32.15,32.15,32.12,32.12,2100.0,28.5461,28.5461,28.5195,28.5195,2100.0
2011-12-15 10:30:00,32.09,32.09,32.01,32.03,3200.0,28.4928,28.4928,28.4218,28.4396,3200.0
2011-12-15 10:35:00,32.03,32.08,32.0,32.02,1600.0,28.4396,28.484,28.4129,28.4307,1600.0
2011-12-15 10:40:00,32.0,32.03,31.94,31.95,6900.0,28.4129,28.4396,28.3597,28.3685,6900.0
2011-12-15 10:45:00,31.96,31.99,31.9,31.98,5700.0,28.3774,28.4041,28.3241,28.3952,5700.0
2011-12-15 10:50:00,31.99,32.09,31.99,32.09,4600.0,28.4041,28.4928,28.4041,28.4928,4600.0
2011-12-15 10:55:00,32.07,32.09,32.01,32.08,1500.0,28.4751,28.4928,28.4218,28.484,1500.0
2011-12-15 11:00:00,32.08,32.17,32.08,32.17,5000.0,28.484,28.5639,28.484,28.5639,5000.0
2011-12-15 11:05:00,32.17,32.17,32.1,32.12,11500.0,28.5639,28.5639,28.5017,28.5195,11500.0
2011-12-15 11:10:00,32.12,32.2,32.12,32.19,3400.0,28.5195,28.5905,28.5195,28.5816,3400.0
2011-12-15 11:15:00,32.2,32.2,32.16,32.16,1400.0,28.5905,28.5905,28.555,28.555,1400.0
2011-12-15 11:20:00,32.15,32.23,32.15,32.21,3100.0,28.5461,28.6172,28.5461,28.5994,3100.0
2011-12-15 11:25:00,32.18,32.29,32.17,32.29,3100.0,28.5728,28.6704,28.5639,28.6704,3100.0
2011-12-15 11:30:00,32.3,32.31,32.25,32.26,2000.0,28.6793,28.6882,28.6349,28.6438,2000.0
2011-12-15 11:35:00,32.24,32.27,32.21,32.25,17600.0,28.626,28.6527,28.5994,28.6349,17600.0
2011-12-15 11:40:00,32.25,32.26,32.22,32.26,7200.0,28.6349,28.6438,28.6083,28.6438,7200.0
2011-12-15 11:45:00,32.26,32.32,32.26,32.31,1700.0,28.6438,28.6971,28.6438,28.6882,1700.0
2011-12-15 11:50:00,32.23,32.26,32.2,32.2,4800.0,28.6172,28.6438,28.5905,28.5905,4800.0
2011-12-15 11:55:00,32.2,32.22,32.17,32.2,4000.0,28.5905,28.6083,28.5639,28.5905,4000.0
2011-12-15 12:00:00,32.19,32.24,32.19,32.23,5000.0,28.5816,28.626,28.5816,28.6172,5000.0
2011-12-15 12:05:00,32.25,32.26,32.24,32.24,1700.0,28.6349,28.6438,28.626,28.626,1700.0
2011-12-15 12:10:00,32.3,32.3,32.2,32.21,3300.0,28.6793,28.6793,28.5905,28.5994,3300.0
2011-12-15 12:15:00,32.21,32.27,32.21,32.27,5900.0,28.5994,28.6527,28.5994,28.6527,5900.0
2011-12-15 12:20:00,32.29,32.41,32.29,32.35,4300.0,28.6704,28.777,28.6704,28.7237,4300.0
2011-12-15 12:25:00,32.35,32.38,32.35,32.37,1900.0,28.7237,28.7503,28.7237,28.7415,1900.0
2011-12-15 12:30:00,32.37,32.38,32.35,32.35,1900.0,28.7415,28.7503,28.7237,28.7237,1900.0
2011-12-15 12:35:00,32.36,32.38,32.35,32.38,1400.0,28.7326,28.7503,28.7237,28.7503,1400.0
2011-12-15 12:40:00,32.42,32.43,32.39,32.41,1700.0,28.7859,28.7947,28.7592,28.777,1700.0
2011-12-15 12:45:00,32.4,32.4,32.39,32.39,600.0,28.7681,28.7681,28.7592,28.7592,600.0
2011-12-15 12:50:00,32.36,32.39,32.32,32.32,1100.0,28.7326,28.7592,28.6971,28.6971,1100.0
2011-12-15 12:55:00,32.33,32.34,32.33,32.34,900.0,28.7059,28.7148,28.7059,28.7148,900.0
2011-12-15 13:00:00,32.33,32.39,32.32,32.39,3800.0,28.7059,28.7592,28.6971,28.7592,3800.0
2011-12-15 13:05:00,32.37,32.39,32.35,32.37,1300.0,28.7415,28.7592,28.7237,28.7415,1300.0
2011-12-15 13:10:00,32.34,32.35,32.3,32.33,190500.0,28.7148,28.7237,28.6793,28.7059,190500.0
2011-12-15 13:15:00,32.35,32.42,32.34,32.4,4000.0,28.7237,28.7859,28.7148,28.7681,4000.0
2011-12-15 13:20:00,32.38,32.38,32.33,32.36,2300.0,28.7503,28.7503,28.7059,28.7326,2300.0
2011-12-15 13:25:00,32.39,32.4,32.37,32.4,1400.0,28.7592,28.7681,28.7415,28.7681,1400.0
2011-12-15 13:30:00,32.4,32.4,32.25,32.26,3900.0,28.7681,28.7681,28.6349,28.6438,3900.0
2011-12-15 13:35:00,32.28,32.28,32.26,32.27,2200.0,28.6615,28.6615,28.6438,28.6527,2200.0
2011-12-15 13:40:00,32.25,32.42,32.25,32.42,4700.0,28.6349,28.7859,28.6349,28.7859,4700.0
2011-12-15 13:45:00,32.44,32.44,32.37,32.41,1300.0,28.8036,28.8036,28.7415,28.777,1300.0
2011-12-15 13:50:00,32.43,32.45,32.41,32.43,2200.0,28.7947,28.8125,28.777,28.7947,2200.0
2011-12-15 13:55:00,32.43,32.44,32.38,32.38,3000.0,28.7947,28.8036,28.7503,28.7503,3000.0
2011-12-15 14:00:00,32.42,32.47,32.42,32.46,3000.0,28.7859,28.8302,28.7859,28.8214,3000.0
2011-12-15 14:05:00,32.46,32.46,32.42,32.45,3500.0,28.8214,28.8214,28.7859,28.8125,3500.0
2011-12-15 14:10:00,32.45,32.49,32.43,32.44,2800.0,28.8125,28.848,28.7947,28.8036,2800.0
2011-12-15 14:15:00,32.45,32.47,32.44,32.47,2500.0,28.8125,28.8302,28.8036,28.8302,2500.0
2011-12-15 14:20:00,32.46,32.49,32.46,32.47,3000.0,28.8214,28.848,28.8214,28.8302,3000.0
2011-12-15 14:25:00,32.46,32.46,32.42,32.42,1700.0,28.8214,28.8214,28.7859,28.7859,1700.0
2011-12-15 14:30:00,32.42,32.45,32.42,32.42,3200.0,28.7859,28.8125,28.7859,28.7859,3200.0
2011-12-15 14:35:00,32.42,32.42,32.39,32.4,1200.0,28.7859,28.7859,28.7592,28.7681,1200.0
2011-12-15 14:40:00,32.4,32.4,32.29,32.32,6100.0,28.7681,28.7681,28.6704,28.6971,6100.0
2011-12-15 14:45:00,32.34,32.34,32.26,32.27,3200.0,28.7148,28.7148,28.6438,28.6527,3200.0
2011-12-15 14:50:00,32.28,32.28,32.21,32.24,5800.0,28.6615,28.6615,28.5994,28.626,5800.0
2011-12-15 14:55:00,32.25,32.28,32.25,32.27,2000.0,28.6349,28.6615,28.6349,28.6527,2000.0
2011-12-15 15:00:00,32.28,32.3,32.26,32.3,3200.0,28.6615,28.6793,28.6438,28.6793,3200.0
2011-12-15 15:05:00,32.29,32.31,32.26,32.3,3200.0,28.6704,28.6882,28.6438,28.6793,3200.0
2011-12-15 15:10:00,32.34,32.38,32.34,32.35,4600.0,28.7148,28.7503,28.7148,28.7237,4600.0
2011-12-15 15:15:00,32.35,32.44,32.35,32.41,4900.0,28.7237,28.8036,28.7237,28.777,4900.0
2011-12-15 15:20:00,32.44,32.44,32.38,32.4,7300.0,28.8036,28.8036,28.7503,28.7681,7300.0
2011-12-15 15:25:00,32.37,32.41,32.33,32.35,5400.0,28.7415,28.777,28.7059,28.7237,5400.0
2011-12-15 15:30:00,32.37,32.42,32.37,32.41,5600.0,28.7415,28.7859,28.7415,28.777,5600.0
2011-12-15 15:35:00,32.41,32.41,32.36,32.4,5000.0,28.777,28.777,28.7326,28.7681,5000.0
2011-12-15 15:40:00,32.4,32.42,32.35,32.35,22000.0,28.7681,28.7859,28.7237,28.7237,22000.0
2011-12-15 15:45:00,32.34,32.34,32.25,32.3,16900.0,28.7148,28.7148,28.6349,28.6793,16900.0
2011-12-15 15:50:00,32.3,32.32,32.25,32.25,27300.0,28.6793,28.6971,28.6349,28.6349,27300.0
2011-12-15 15:55:00,32.25,32.29,32.22,32.28,107300.0,28.6349,28.6704,28.6083,28.6615,107300.0
2011-12-16 09:30:00,32.49,32.59,32.49,32.55,166000.0,28.848,28.9368,28.848,28.9013,166000.0
2011-12-16 09:35:00,32.54,32.75,32.52,32.75,3300.0,28.8924,29.0789,28.8746,29.0789,3300.0
2011-12-16 09:40:00,32.74,32.76,32.57,32.58,3100.0,29.07,29.0877,28.919,28.9279,3100.0
2011-12-16 09:45:00,32.62,32.65,32.61,32.63,4200.0,28.9634,28.9901,28.9546,28.9723,4200.0
2011-12-16 09:50:00,32.65,32.8,32.65,32.77,3700.0,28.9901,29.1233,28.9901,29.0966,3700.0
2011-12-16 09:55:00,32.79,32.83,32.79,32.83,5200.0,29.1144,29.1499,29.1144,29.1499,5200.0
2011-12-16 10:00:00,32.82,32.95,32.76,32.91,11400.0,29.141,29.2564,29.0877,29.2209,11400.0
2011-12-16 10:05:00,32.92,33.02,32.91,33.02,6100.0,29.2298,29.3186,29.2209,29.3186,6100.0
2011-12-16 10:10:00,33.02,33.12,32.99,33.11,5600.0,29.3186,29.4074,29.292,29.3985,5600.0
2011-12-16 10:15:00,33.11,33.2,33.11,33.2,3500.0,29.3985,29.4784,29.3985,29.4784,3500.0
2011-12-16 10:20:00,33.23,33.25,33.22,33.24,3600.0,29.5051,29.5228,29.4962,29.5139,3600.0
2011-12-16 10:25:00,33.22,33.22,33.03,33.04,3500.0,29.4962,29.4962,29.3275,29.3364,3500.0
2011-12-16 10:30:00,33.04,33.1,33.04,33.04,5300.0,29.3364,29.3896,29.3364,29.3364,5300.0
2011-12-16 10:35:00,33.05,33.05,32.99,32.99,3900.0,29.3452,29.3452,29.292,29.292,3900.0
2011-12-16 10:40:00,32.98,32.99,32.95,32.98,1700.0,29.2831,29.292,29.2564,29.2831,1700.0
2011-12-16 10:45:00,32.96,32.96,32.87,32.88,4700.0,29.2653,29.2653,29.1854,29.1943,4700.0
2011-12-16 10:50:00,32.89,32.93,32.86,32.92,2300.0,29.2032,29.2387,29.1765,29.2298,2300.0
2011-12-16 10:55:00,32.92,32.94,32.85,32.94,2500.0,29.2298,29.2476,29.1677,29.2476,2500.0
2011-12-16 11:00:00,32.93,32.95,32.79,32.82,2600.0,29.2387,29.2564,29.1144,29.141,2600.0
2011-12-16 11:05:00,32.82,32.82,32.73,32.75,2400.0,29.141,29.141,29.0611,29.0789,2400.0
2011-12-16 11:10:00,32.74,32.81,32.73,32.79,4200.0,29.07,29.1321,29.0611,29.1144,4200.0
2011-12-16 11:15:00,32.79,32.84,32.79,32.81,2300.0,29.1144,29.1588,29.1144,29.1321,2300.0
2011-12-16 11:20:00,32.82,32.82,32.76,32.78,900.0,29.141,29.141,29.0877,29.1055,900.0
2011-12-16 11:25:00,32.78,32.78,32.71,32.73,4000.0,29.1055,29.1055,29.0433,29.0611,4000.0
2011-12-16 11:30:00,32.73,32.75,32.68,32.73,1700.0,29.0611,29.0789,29.0167,29.0611,1700.0
2011-12-16 11:35:00,32.71,32.72,32.69,32.71,1600.0,29.0433,29.0522,29.0256,29.0433,1600.0
2011-12-16 11:40:00,32.7,32.7,32.65,32.68,1400.0,29.0345,29.0345,28.9901,29.0167,1400.0
2011-12-16 11:45:00,32.68,32.68,32.65,32.65,2400.0,29.0167,29.0167,28.9901,28.9901,2400.0
2011-12-16 11:50:00,32.65,32.68,32.6,32.68,4200.0,28.9901,29.0167,28.9457,29.0167,4200.0
2011-12-16 11:55:00,32.68,32.68,32.53,32.54,2300.0,29.0167,29.0167,28.8835,28.8924,2300.0
2011-12-16 12:00:00,32.53,32.55,32.45,32.55,10800.0,28.8835,28.9013,28.8125,28.9013,10800.0
2011-12-16 12:05:00,32.55,32.58,32.54,32.57,1700.0,28.9013,28.9279,28.8924,28.919,1700.0
2011-12-16 12:10:00,32.57,32.6,32.56,32.56,2600.0,28.919,28.9457,28.9102,28.9102,2600.0
2011-12-16 12:15:00,32.55,32.57,32.54,32.55,2000.0,28.9013,28.919,28.8924,28.9013,2000.0
2011-12-16 12:20:00,32.54,32.57,32.47,32.48,3100.0,28.8924,28.919,28.8302,28.8391,3100.0
2011-12-16 12:25:00,32.49,32.57,32.49,32.57,2100.0,28.848,28.919,28.848,28.919,2100.0
2011-12-16 12:30:00,32.54,32.55,32.41,32.41,7900.0,28.8924,28.9013,28.777,28.777,7900.0
2011-12-16 12:35:00,32.41,32.42,32.32,32.36,3200.0,28.777,28.7859,28.6971,28.7326,3200.0
2011-12-16 12:40:00,32.37,32.38,32.32,32.32,2900.0,28.7415,28.7503,28.6971,28.6971,2900.0
2011-12-16 12:45:00,32.32,32.35,32.25,32.35,1800.0,28.6971,28.7237,28.6349,28.7237,1800.0
2011-12-16 12:50:00,32.39,32.4,32.35,32.39,1600.0,28.7592,28.7681,28.7237,28.7592,1600.0
2011-12-16 12:55:00,32.39,32.44,32.32,32.37,4600.0,28.7592,28.8036,28.6971,28.7415,4600.0
2011-12-16 13:00:00,32.37,32.42,32.36,32.36,2100.0,28.7415,28.7859,28.7326,28.7326,2100.0
2011-12-16 13:05:00,32.37,32.37,32.3,32.31,1900.0,28.7415,28.7415,28.6793,28.6882,1900.0
2011-12-16 13:10:00,32.31,32.38,32.31,32.38,1900.0,28.6882,28.7503,28.6882,28.7503,1900.0
2011-12-16 13:15:00,32.38,32.4,32.37,32.4,2000.0,28.7503,28.7681,28.7415,28.7681,2000.0
2011-12-16 13:20:00,32.39,32.4,32.35,32.38,900.0,28.7592,28.7681,28.7237,28.7503,900.0
2011-12-16 13:25:00,32.36,32.37,32.35,32.37,1800.0,28.7326,28.7415,28.7237,28.7415,1800.0
2011-12-16 13:30:00,32.37,32.38,32.32,32.32,1200.0,28.7415,28.7503,28.6971,28.6971,1200.0
2011-12-16 13:35:00,32.33,32.37,32.33,32.37,1800.0,28.7059,28.7415,28.7059,28.7415,1800.0
2011-12-16 13:40:00,32.34,32.34,32.32,32.33,1900.0,28.7148,28.7148,28.6971,28.7059,1900.0
2011-12-16 13:45:00,32.33,32.37,32.33,32.37,2100.0,28.7059,28.7415,28.7059,28.7415,2100.0
2011-12-16 13:50:00,32.38,32.4,32.36,32.38,2500.0,28.7503,28.7681,28.7326,28.7503,2500.0
2011-12-16 13:55:00,32.38,32.43,32.33,32.34,3300.0,28.7503,28.7947,28.7059,28.7148,3300.0
2011-12-16 14:00:00,32.34,32.38,32.3,32.31,3500.0,28.7148,28.7503,28.6793,28.6882,3500.0
2011-12-16 14:05:00,32.3,32.35,32.3,32.35,3600.0,28.6793,28.7237,28.6793,28.7237,3600.0
2011-12-16 14:10:00,32.33,32.33,32.27,32.3,3700.0,28.7059,28.7059,28.6527,28.6793,3700.0
2011-12-16 14:15:00,32.3,32.31,32.24,32.25,2500.0,28.6793,28.6882,28.626,28.6349,2500.0
2011-12-16 14:20:00,32.24,32.26,32.17,32.22,7400.0,28.626,28.6438,28.5639,28.6083,7400.0
2011-12-16 14:25:00,32.24,32.27,32.23,32.24,3600.0,28.626,28.6527,28.6172,28.626,3600.0
2011-12-16 14:30:00,32.23,32.32,32.2,32.3,4200.0,28.6172,28.6971,28.5905,28.6793,4200.0
2011-12-16 14:35:00,32.31,32.31,32.26,32.26,2600.0,28.6882,28.6882,28.6438,28.6438,2600.0
2011-12-16 14:40:00,32.26,32.27,32.23,32.25,4300.0,28.6438,28.6527,28.6172,28.6349,4300.0
2011-12-16 14:45:00,32.25,32.32,32.25,32.3,2800.0,28.6349,28.6971,28.6349,28.6793,2800.0
2011-12-16 14:50:00,32.31,32.31,32.27,32.27,2800.0,28.6882,28.6882,28.6527,28.6527,2800.0
2011-12-16 14:55:00,32.27,32.29,32.23,32.26,5700.0,28.6527,28.6704,28.6172,28.6438,5700.0
2011-12-16 15:00:00,32.25,32.26,32.22,32.23,3200.0,28.6349,28.6438,28.6083,28.6172,3200.0
2011-12-16 15:05:00,32.22,32.23,32.2,32.2,3800.0,28.6083,28.6172,28.5905,28.5905,3800.0
2011-12-16 15:10:00,32.2,32.3,32.2,32.3,6800.0,28.5905,28.6793,28.5905,28.6793,6800.0
2011-12-16 15:15:00,32.3,32.32,32.26,32.29,3600.0,28.6793,28.6971,28.6438,28.6704,3600.0
2011-12-16 15:20:00,32.27,32.28,32.2,32.23,16200.0,28.6527,28.6615,28.5905,28.6172,16200.0
2011-12-16 15:25:00,32.24,32.27,32.2,32.2,6300.0,28.626,28.6527,28.5905,28.5905,6300.0
2011-12-16 15:30:00,32.2,32.31,32.19,32.28,14300.0,28.5905,28.6882,28.5816,28.6615,14300.0
2011-12-16 15:35:00,32.28,32.31,32.25,32.28,7000.0,28.6615,28.6882,28.6349,28.6615,7000.0
2011-12-16 15:40:00,32.25,32.37,32.25,32.29,13400.0,28.6349,28.7415,28.6349,28.6704,13400.0
2011-12-16 15:45:00,32.29,32.37,32.29,32.35,15300.0,28.6704,28.7415,28.6704,28.7237,15300.0
2011-12-16 15:50:00,32.35,32.36,32.3,32.34,22900.0,28.7237,28.7326,28.6793,28.7148,22900.0
2011-12-16 15:55:00,32.35,32.55,32.35,32.5,120200.0,28.7237,28.9013,28.7237,28.8569,120200.0
2011-12-19 09:30:00,32.57,32.88,32.57,32.79,8900.0,28.919,29.1943,28.919,29.1144,8900.0
2011-12-19 09:35:00,32.68,32.68,32.55,32.63,3900.0,29.0167,29.0167,28.9013,28.9723,3900.0
2011-12-19 09:40:00,32.65,32.82,32.65,32.82,1800.0,28.9901,29.141,28.9901,29.141,1800.0
2011-12-19 09:45:00,32.79,32.84,32.75,32.84,2800.0,29.1144,29.1588,29.0789,29.1588,2800.0
2011-12-19 09:50:00,32.83,32.85,32.73,32.73,3200.0,29.1499,29.1677,29.0611,29.0611,3200.0
2011-12-19 09:55:00,32.72,32.75,32.67,32.7,3700.0,29.0522,29.0789,29.0078,29.0345,3700.0
2011-12-19 10:00:00,32.67,32.71,32.6,32.6,3500.0,29.0078,29.0433,28.9457,28.9457,3500.0
2011-12-19 10:05:00,32.6,32.69,32.59,32.69,1700.0,28.9457,29.0256,28.9368,29.0256,1700.0
2011-12-19 10:10:00,32.65,32.77,32.65,32.77,1400.0,28.9901,29.0966,28.9901,29.0966,1400.0
2011-12-19 10:15:00,32.78,32.85,32.72,32.72,3400.0,29.1055,29.1677,29.0522,29.0522,3400.0
2011-12-19 10:20:00,32.73,32.82,32.73,32.75,1800.0,29.0611,29.141,29.0611,29.0789,1800.0
2011-12-19 10:25:00,32.76,32.82,32.75,32.75,1900.0,29.0877,29.141,29.0789,29.0789,1900.0
2011-12-19 10:30:00,32.79,32.88,32.79,32.87,2000.0,29.1144,29.1943,29.1144,29.1854,2000.0
2011-12-19 10:35:00,32.87,32.92,32.87,32.92,2100.0,29.1854,29.2298,29.1854,29.2298,2100.0
2011-12-19 10:40:00,32.9,32.9,32.83,32.83,1700.0,29.212,29.212,29.1499,29.1499,1700.0
2011-12-19 10:45:00,32.8,32.8,32.67,32.67,2000.0,29.1233,29.1233,29.0078,29.0078,2000.0
2011-12-19 10:50:00,32.67,32.67,32.59,32.63,1900.0,29.0078,29.0078,28.9368,28.9723,1900.0
2011-12-19 10:55:00,32.6,32.6,32.53,32.53,2200.0,28.9457,28.9457,28.8835,28.8835,2200.0
2011-12-19 11:00:00,32.53,32.53,32.46,32.46,2100.0,28.8835,28.8835,28.8214,28.8214,2100.0
2011-12-19 11:05:00,32.44,32.44,32.33,32.33,2700.0,28.8036,28.8036,28.7059,28.7059,2700.0
2011-12-19 11:10:00,32.33,32.33,32.28,32.29,1600.0,28.7059,28.7059,28.6615,28.6704,1600.0
2011-12-19 11:15:00,32.29,32.33,32.29,32.31,1200.0,28.6704,28.7059,28.6704,28.6882,1200.0
2011-12-19 11:20:00,32.3,32.32,32.25,32.32,3200.0,28.6793,28.6971,28.6349,28.6971,3200.0
2011-12-19 11:25:00,32.37,32.41,32.33,32.39,2800.0,28.7415,28.777,28.7059,28.7592,2800.0
2011-12-19 11:30:00,32.42,32.43,32.35,32.37,2300.0,28.7859,28.7947,28.7237,28.7415,2300.0
2011-12-19 11:35:00,32.41,32.47,32.39,32.39,1500.0,28.777,28.8302,28.7592,28.7592,1500.0
2011-12-19 11:40:00,32.36,32.37,32.26,32.27,7200.0,28.7326,28.7415,28.6438,28.6527,7200.0
2011-12-19 11:45:00,32.26,32.34,32.26,32.34,6500.0,28.6438,28.7148,28.6438,28.7148,6500.0
2011-12-19 11:50:00,32.35,32.35,32.33,32.34,1400.0,28.7237,28.7237,28.7059,28.7148,1400.0
2011-12-19 11:55:00,32.31,32.33,32.29,32.29,1600.0,28.6882,28.7059,28.6704,28.6704,1600.0
2011-12-19 12:00:00,32.26,32.43,32.26,32.4,1800.0,28.6438,28.7947,28.6438,28.7681,1800.0
2011-12-19 12:05:00,32.4,32.41,32.39,32.4,1400.0,28.7681,28.777,28.7592,28.7681,1400.0
2011-12-19 12:10:00,32.4,32.41,32.39,32.41,2500.0,28.7681,28.777,28.7592,28.777,2500.0
2011-12-19 12:15:00,32.41,32.44,32.41,32.41,3000.0,28.777,28.8036,28.777,28.777,3000.0
2011-12-19 12:20:00,32.42,32.44,32.42,32.42,1000.0,28.7859,28.8036,28.7859,28.7859,1000.0
2011-12-19 12:25:00,32.43,32.44,32.43,32.43,700.0,28.7947,28.8036,28.7947,28.7947,700.0
2011-12-19 12:30:00,32.43,32.45,32.39,32.43,1200.0,28.7947,28.8125,28.7592,28.7947,1200.0
2011-12-19 12:35:00,32.45,32.47,32.41,32.42,2800.0,28.8125,28.8302,28.777,28.7859,2800.0
2011-12-19 12:40:00,32.43,32.44,32.41,32.44,1300.0,28.7947,28.8036,28.777,28.8036,1300.0
2011-12-19 12:45:00,32.42,32.47,32.42,32.43,1600.0,28.7859,28.8302,28.7859,28.7947,1600.0
2011-12-19 12:50:00,32.43,32.43,32.43,32.43,200.0,28.7947,28.7947,28.7947,28.7947,200.0
2011-12-19 12:55:00,32.44,32.47,32.42,32.47,2200.0,28.8036,28.8302,28.7859,28.8302,2200.0
2011-12-19 13:00:00,32.47,32.47,32.43,32.43,1200.0,28.8302,28.8302,28.7947,28.7947,1200.0
2011-12-19 13:05:00,32.43,32.47,32.43,32.47,1600.0,28.7947,28.8302,28.7947,28.8302,1600.0
2011-12-19 13:10:00,32.46,32.46,32.42,32.42,1500.0,28.8214,28.8214,28.7859,28.7859,1500.0
2011-12-19 13:15:00,32.4,32.41,32.39,32.4,1900.0,28.7681,28.777,28.7592,28.7681,1900.0
2011-12-19 13:20:00,32.4,32.45,32.4,32.45,2600.0,28.7681,28.8125,28.7681,28.8125,2600.0
2011-12-19 13:25:00,32.45,32.45,32.38,32.4,2900.0,28.8125,28.8125,28.7503,28.7681,2900.0
2011-12-19 13:30:00,32.39,32.39,32.31,32.31,3600.0,28.7592,28.7592,28.6882,28.6882,3600.0
2011-12-19 13:35:00,32.3,32.3,32.28,32.3,2700.0,28.6793,28.6793,28.6615,28.6793,2700.0
2011-12-19 13:40:00,32.29,32.32,32.29,32.32,1300.0,28.6704,28.6971,28.6704,28.6971,1300.0
2011-12-19 13:45:00,32.32,32.32,32.28,32.32,3700.0,28.6971,28.6971,28.6615,28.6971,3700.0
2011-12-19 13:50:00,32.32,32.4,32.32,32.37,8700.0,28.6971,28.7681,28.6971,28.7415,8700.0
2011-12-19 13:55:00,32.37,32.37,32.34,32.34,2600.0,28.7415,28.7415,28.7148,28.7148,2600.0
2011-12-19 14:00:00,32.33,32.36,32.33,32.34,4100.0,28.7059,28.7326,28.7059,28.7148,4100.0
2011-12-19 14:05:00,32.33,32.33,32.3,32.31,2400.0,28.7059,28.7059,28.6793,28.6882,2400.0
2011-12-19 14:10:00,32.3,32.33,32.3,32.32,2700.0,28.6793,28.7059,28.6793,28.6971,2700.0
2011-12-19 14:15:00,32.32,32.37,32.29,32.3,6500.0,28.6971,28.7415,28.6704,28.6793,6500.0
2011-12-19 14:20:00,32.32,32.34,32.28,32.31,3300.0,28.6971,28.7148,28.6615,28.6882,3300.0
2011-12-19 14:25:00,32.33,32.37,32.33,32.36,3900.0,28.7059,28.7415,28.7059,28.7326,3900.0
2011-12-19 14:30:00,32.36,32.38,32.36,32.37,5000.0,28.7326,28.7503,28.7326,28.7415,5000.0
2011-12-19 14:35:00,32.36,32.36,32.34,32.36,3500.0,28.7326,28.7326,28.7148,28.7326,3500.0
2011-12-19 14:40:00,32.36,32.38,32.35,32.37,4700.0,28.7326,28.7503,28.7237,28.7415,4700.0
2011-12-19 14:45:00,32.36,32.37,32.33,32.36,4100.0,28.7326,28.7415,28.7059,28.7326,4100.0
2011-12-19 14:50:00,32.36,32.38,32.36,32.36,3700.0,28.7326,28.7503,28.7326,28.7326,3700.0
2011-12-19 14:55:00,32.36,32.41,32.36,32.36,7200.0,28.7326,28.777,28.7326,28.7326,7200.0
2011-12-19 15:00:00,32.37,32.4,32.26,32.26,18800.0,28.7415,28.7681,28.6438,28.6438,18800.0
2011-12-19 15:05:00,32.27,32.3,32.2,32.21,5000.0,28.6527,28.6793,28.5905,28.5994,5000.0
2011-12-19 15:10:00,32.22,32.23,32.17,32.18,5300.0,28.6083,28.6172,28.5639,28.5728,5300.0
2011-12-19 15:15:00,32.19,32.26,32.18,32.25,6800.0,28.5816,28.6438,28.5728,28.6349,6800.0
2011-12-19 15:20:00,32.25,32.26,32.19,32.2,8400.0,28.6349,28.6438,28.5816,28.5905,8400.0
2011-12-19 15:25:00,32.19,32.23,32.18,32.19,4600.0,28.5816,28.6172,28.5728,28.5816,4600.0
2011-12-19 15:30:00,32.18,32.2,32.15,32.16,8900.0,28.5728,28.5905,28.5461,28.555,8900.0
2011-12-19 15:35:00,32.18,32.22,32.14,32.21,5800.0,28.5728,28.6083,28.5372,28.5994,5800.0
2011-12-19 15:40:00,32.21,32.22,32.15,32.17,12100.0,28.5994,28.6083,28.5461,28.5639,12100.0
2011-12-19 15:45:00,32.16,32.19,32.11,32.11,13800.0,28.555,28.5816,28.5106,28.5106,13800.0
2011-12-19 15:50:00,32.13,32.16,32.08,32.09,20300.0,28.5284,28.555,28.484,28.4928,20300.0
2011-12-19 15:55:00,32.12,32.17,32.1,32.16,39200.0,28.5195,28.5639,28.5017,28.555,39200.0
2011-12-20 09:30:00,32.78,32.93,32.78,32.88,8200.0,29.1055,29.2387,29.1055,29.1943,8200.0
2011-12-20 09:35:00,32.88,32.96,32.88,32.92,4300.0,29.1943,29.2653,29.1943,29.2298,4300.0
2011-12-20 09:40:00,32.91,32.94,32.88,32.91,3700.0,29.2209,29.2476,29.1943,29.2209,3700.0
2011-12-20 09:45:00,32.96,32.96,32.9,32.9,1600.0,29.2653,29.2653,29.212,29.212,1600.0
2011-12-20 09:50:00,32.91,32.91,32.89,32.89,500.0,29.2209,29.2209,29.2032,29.2032,500.0
2011-12-20 09:55:00,32.89,32.91,32.88,32.89,4800.0,29.2032,29.2209,29.1943,29.2032,4800.0
2011-12-20 10:00:00,32.91,32.92,32.89,32.9,3400.0,29.2209,29.2298,29.2032,29.212,3400.0
2011-12-20 10:05:00,32.89,32.91,32.88,32.88,2300.0,29.2032,29.2209,29.1943,29.1943,2300.0
2011-12-20 10:10:00,32.87,32.89,32.85,32.88,1800.0,29.1854,29.2032,29.1677,29.1943,1800.0
2011-12-20 10:15:00,32.88,32.91,32.85,32.87,3600.0,29.1943,29.2209,29.1677,29.1854,3600.0
2011-12-20 10:20:00,32.9,32.9,32.83,32.83,900.0,29.212,29.212,29.1499,29.1499,900.0
2011-12-20 10:25:00,32.85,32.95,32.85,32.91,11000.0,29.1677,29.2564,29.1677,29.2209,11000.0
2011-12-20 10:30:00,32.94,33.0,32.92,32.94,3000.0,29.2476,29.3008,29.2298,29.2476,3000.0
2011-12-20 10:35:00,32.93,32.97,32.93,32.95,2700.0,29.2387,29.2742,29.2387,29.2564,2700.0
2011-12-20 10:40:00,32.92,32.97,32.92,32.95,1600.0,29.2298,29.2742,29.2298,29.2564,1600.0
2011-12-20 10:45:00,32.97,33.02,32.97,33.02,3100.0,29.2742,29.3186,29.2742,29.3186,3100.0
2011-12-20 10:50:00,33.02,33.05,32.99,33.02,2000.0,29.3186,29.3452,29.292,29.3186,2000.0
2011-12-20 10:55:00,33.05,33.09,33.01,33.02,2200.0,29.3452,29.3807,29.3097,29.3186,2200.0
2011-12-20 11:00:00,33.03,33.12,33.0,33.12,12700.0,29.3275,29.4074,29.3008,29.4074,12700.0
2011-12-20 11:05:00,33.11,33.15,33.09,33.13,13800.0,29.3985,29.434,29.3807,29.4163,13800.0
2011-12-20 11:10:00,33.14,33.21,33.13,33.18,7000.0,29.4251,29.4873,29.4163,29.4607,7000.0
2011-12-20 11:15:00,33.2,33.27,33.18,33.27,5700.0,29.4784,29.5406,29.4607,29.5406,5700.0
2011-12-20 11:20:00,33.28,33.31,33.26,33.31,7400.0,29.5494,29.5761,29.5317,29.5761,7400.0
2011-12-20 11:25:00,33.31,33.31,33.29,33.31,3300.0,29.5761,29.5761,29.5583,29.5761,3300.0
2011-12-20 11:30:00,33.31,33.32,33.3,33.3,1500.0,29.5761,29.585,29.5672,29.5672,1500.0
2011-12-20 11:35:00,33.33,33.35,33.32,33.33,5500.0,29.5938,29.6116,29.585,29.5938,5500.0
2011-12-20 11:40:00,33.31,33.32,33.3,33.31,1600.0,29.5761,29.585,29.5672,29.5761,1600.0
2011-12-20 11:45:00,33.31,33.36,33.31,33.36,7200.0,29.5761,29.6205,29.5761,29.6205,7200.0
2011-12-20 11:50:00,33.37,33.39,33.3,33.35,4600.0,29.6294,29.6471,29.5672,29.6116,4600.0
2011-12-20 11:55:00,33.35,33.4,33.35,33.4,1100.0,29.6116,29.656,29.6116,29.656,1100.0
2011-12-20 12:00:00,33.39,33.4,33.35,33.36,2300.0,29.6471,29.656,29.6116,29.6205,2300.0
2011-12-20 12:05:00,33.37,33.37,33.32,33.35,800.0,29.6294,29.6294,29.585,29.6116,800.0
2011-12-20 12:10:00,33.35,33.4,33.35,33.4,1900.0,29.6116,29.656,29.6116,29.656,1900.0
2011-12-20 12:15:00,33.42,33.45,33.41,33.41,2800.0,29.6738,29.7004,29.6649,29.6649,2800.0
2011-12-20 12:20:00,33.42,33.42,33.4,33.4,1600.0,29.6738,29.6738,29.656,29.656,1600.0
2011-12-20 12:25:00,33.39,33.43,33.39,33.43,1800.0,29.6471,29.6826,29.6471,29.6826,1800.0
2011-12-20 12:30:00,33.41,33.41,33.39,33.39,300.0,29.6649,29.6649,29.6471,29.6471,300.0
2011-12-20 12:35:00,33.39,33.39,33.35,33.35,2000.0,29.6471,29.6471,29.6116,29.6116,2000.0
2011-12-20 12:40:00,33.35,33.38,33.35,33.36,4600.0,29.6116,29.6382,29.6116,29.6205,4600.0
2011-12-20 12:45:00,33.36,33.37,33.29,33.32,5100.0,29.6205,29.6294,29.5583,29.585,5100.0
2011-12-20 12:50:00,33.33,33.33,33.3,33.3,2900.0,29.5938,29.5938,29.5672,29.5672,2900.0
2011-12-20 12:55:00,33.3,33.3,33.22,33.23,2400.0,29.5672,29.5672,29.4962,29.5051,2400.0
2011-12-20 13:00:00,33.25,33.31,33.23,33.29,3700.0,29.5228,29.5761,29.5051,29.5583,3700.0
2011-12-20 13:05:00,33.27,33.27,33.21,33.26,4000.0,29.5406,29.5406,29.4873,29.5317,4000.0
2011-12-20 13:10:00,33.25,33.26,33.2,33.2,3300.0,29.5228,29.5317,29.4784,29.4784,3300.0
2011-12-20 13:15:00,33.19,33.2,33.15,33.16,1800.0,29.4695,29.4784,29.434,29.4429,1800.0
2011-12-20 13:20:00,33.17,33.23,33.16,33.17,3800.0,29.4518,29.5051,29.4429,29.4518,3800.0
2011-12-20 13:25:00,33.17,33.21,33.12,33.12,1900.0,29.4518,29.4873,29.4074,29.4074,1900.0
2011-12-20 13:30:00,33.1,33.12,33.09,33.11,2500.0,29.3896,29.4074,29.3807,29.3985,2500.0
2011-12-20 13:35:00,33.09,33.11,33.07,33.1,2600.0,29.3807,29.3985,29.363,29.3896,2600.0
2011-12-20 13:40:00,33.09,33.09,33.05,33.05,2700.0,29.3807,29.3807,29.3452,29.3452,2700.0
2011-12-20 13:45:00,33.05,33.06,33.0,33.01,2800.0,29.3452,29.3541,29.3008,29.3097,2800.0
2011-12-20 13:50:00,33.0,33.02,32.97,32.97,2500.0,29.3008,29.3186,29.2742,29.2742,2500.0
2011-12-20 13:55:00,32.99,33.01,32.97,33.01,4200.0,29.292,29.3097,29.2742,29.3097,4200.0
2011-12-20 14:00:00,33.01,33.05,32.91,32.92,7800.0,29.3097,29.3452,29.2209,29.2298,7800.0
2011-12-20 14:05:00,32.92,32.97,32.89,32.95,2600.0,29.2298,29.2742,29.2032,29.2564,2600.0
2011-12-20 14:10:00,32.94,32.96,32.89,32.92,3400.0,29.2476,29.2653,29.2032,29.2298,3400.0
2011-12-20 14:15:00,32.91,32.92,32.88,32.92,4500.0,29.2209,29.2298,29.1943,29.2298,4500.0
2011-12-20 14:20:00,32.93,32.96,32.89,32.89,3600.0,29.2387,29.2653,29.2032,29.2032,3600.0
2011-12-20 14:25:00,32.9,32.96,32.9,32.92,3200.0,29.212,29.2653,29.212,29.2298,3200.0
2011-12-20 14:30:00,32.93,32.96,32.92,32.95,8900.0,29.2387,29.2653,29.2298,29.2564,8900.0
2011-12-20 14:35:00,32.95,32.97,32.93,32.93,6600.0,29.2564,29.2742,29.2387,29.2387,6600.0
2011-12-20 14:40:00,32.93,33.0,32.92,32.98,5200.0,29.2387,29.3008,29.2298,29.2831,5200.0
2011-12-20 14:45:00,32.98,33.0,32.94,32.98,6800.0,29.2831,29.3008,29.2476,29.2831,6800.0
2011-12-20 14:50:00,33.01,33.01,32.97,32.99,5000.0,29.3097,29.3097,29.2742,29.292,5000.0
2011-12-20 14:55:00,32.99,33.03,32.93,32.93,4800.0,29.292,29.3275,29.2387,29.2387,4800.0
2011-12-20 15:00:00,32.94,32.95,32.92,32.92,4900.0,29.2476,29.2564,29.2298,29.2298,4900.0
2011-12-20 15:05:00,32.93,32.96,32.89,32.94,4500.0,29.2387,29.2653,29.2032,29.2476,4500.0
2011-12-20 15:10:00,32.95,32.99,32.93,32.98,6300.0,29.2564,29.292,29.2387,29.2831,6300.0
2011-12-20 15:15:00,32.96,32.98,32.94,32.94,5900.0,29.2653,29.2831,29.2476,29.2476,5900.0
2011-12-20 15:20:00,32.92,32.97,32.92,32.95,4500.0,29.2298,29.2742,29.2298,29.2564,4500.0
2011-12-20 15:25:00,32.94,33.0,32.92,32.95,11200.0,29.2476,29.3008,29.2298,29.2564,11200.0
2011-12-20 15:30:00,32.97,32.98,32.92,32.93,10000.0,29.2742,29.2831,29.2298,29.2387,10000.0
2011-12-20 15:35:00,32.93,33.03,32.92,32.99,12400.0,29.2387,29.3275,29.2298,29.292,12400.0
2011-12-20 15:40:00,33.0,33.02,32.96,32.96,10800.0,29.3008,29.3186,29.2653,29.2653,10800.0
2011-12-20 15:45:00,32.99,33.02,32.97,32.99,22100.0,29.292,29.3186,29.2742,29.292,22100.0
2011-12-20 15:50:00,33.0,33.02,32.98,33.0,15800.0,29.3008,29.3186,29.2831,29.3008,15800.0
2011-12-20 15:55:00,33.01,33.09,33.01,33.06,51000.0,29.3097,29.3807,29.3097,29.3541,51000.0
2011-12-21 09:30:00,32.89,33.13,32.89,32.92,9800.0,29.2032,29.4163,29.2032,29.2298,9800.0
2011-12-21 09:35:00,32.82,32.82,32.73,32.8,1000.0,29.141,29.141,29.0611,29.1233,1000.0
2011-12-21 09:40:00,32.72,32.75,32.65,32.65,1400.0,29.0522,29.0789,28.9901,28.9901,1400.0
2011-12-21 09:45:00,32.66,32.8,32.62,32.75,3800.0,28.9989,29.1233,28.9634,29.0789,3800.0
2011-12-21 09:50:00,32.74,32.74,32.59,32.65,2300.0,29.07,29.07,28.9368,28.9901,2300.0
2011-12-21 09:55:00,32.6,32.68,32.6,32.67,1400.0,28.9457,29.0167,28.9457,29.0078,1400.0
2011-12-21 10:00:00,32.68,32.74,32.53,32.61,3400.0,29.0167,29.07,28.8835,28.9546,3400.0
2011-12-21 10:05:00,32.58,32.7,32.58,32.7,2400.0,28.9279,29.0345,28.9279,29.0345,2400.0
2011-12-21 10:10:00,32.67,32.8,32.67,32.8,2100.0,29.0078,29.1233,29.0078,29.1233,2100.0
2011-12-21 10:15:00,32.8,32.89,32.8,32.84,4700.0,29.1233,29.2032,29.1233,29.1588,4700.0
2011-12-21 10:20:00,32.83,32.95,32.83,32.95,6600.0,29.1499,29.2564,29.1499,29.2564,6600.0
2011-12-21 10:25:00,32.9,32.92,32.88,32.88,1000.0,29.212,29.2298,29.1943,29.1943,1000.0
2011-12-21 10:30:00,32.93,32.93,32.88,32.9,1600.0,29.2387,29.2387,29.1943,29.212,1600.0
2011-12-21 10:35:00,32.9,32.91,32.86,32.9,2100.0,29.212,29.2209,29.1765,29.212,2100.0
2011-12-21 10:40:00,32.85,32.85,32.67,32.77,10200.0,29.1677,29.1677,29.0078,29.0966,10200.0
2011-12-21 10:45:00,32.79,32.79,32.73,32.77,13800.0,29.1144,29.1144,29.0611,29.0966,13800.0
2011-12-21 10:50:00,32.75,32.75,32.68,32.72,3100.0,29.0789,29.0789,29.0167,29.0522,3100.0
2011-12-21 10:55:00,32.71,32.71,32.62,32.68,2400.0,29.0433,29.0433,28.9634,29.0167,2400.0
2011-12-21 11:00:00,32.69,32.7,32.67,32.69,1400.0,29.0256,29.0345,29.0078,29.0256,1400.0
2011-12-21 11:05:00,32.67,32.68,32.61,32.61,1000.0,29.0078,29.0167,28.9546,28.9546,1000.0
2011-12-21 11:10:00,32.59,32.66,32.59,32.66,1200.0,28.9368,28.9989,28.9368,28.9989,1200.0
2011-12-21 11:15:00,32.65,32.67,32.61,32.64,1600.0,28.9901,29.0078,28.9546,28.9812,1600.0
2011-12-21 11:20:00,32.65,32.77,32.65,32.77,4400.0,28.9901,29.0966,28.9901,29.0966,4400.0
2011-12-21 11:25:00,32.78,32.8,32.75,32.78,2200.0,29.1055,29.1233,29.0789,29.1055,2200.0
2011-12-21 11:30:00,32.79,32.8,32.76,32.77,1300.0,29.1144,29.1233,29.0877,29.0966,1300.0
2011-12-21 11:35:00,32.79,32.84,32.79,32.84,2400.0,29.1144,29.1588,29.1144,29.1588,2400.0
2011-12-21 11:40:00,32.84,32.84,32.79,32.81,1200.0,29.1588,29.1588,29.1144,29.1321,1200.0
2011-12-21 11:45:00,32.81,32.93,32.8,32.91,3800.0,29.1321,29.2387,29.1233,29.2209,3800.0
2011-12-21 11:50:00,32.92,32.93,32.91,32.91,500.0,29.2298,29.2387,29.2209,29.2209,500.0
2011-12-21 11:55:00,32.91,32.94,32.86,32.89,6000.0,29.2209,29.2476,29.1765,29.2032,6000.0
2011-12-21 12:00:00,32.89,32.97,32.89,32.91,3900.0,29.2032,29.2742,29.2032,29.2209,3900.0
2011-12-21 12:05:00,32.91,32.92,32.79,32.85,2100.0,29.2209,29.2298,29.1144,29.1677,2100.0
2011-12-21 12:10:00,32.81,32.84,32.81,32.84,200.0,29.1321,29.1588,29.1321,29.1588,200.0
2011-12-21 12:15:00,32.82,32.88,32.76,32.88,5700.0,29.141,29.1943,29.0877,29.1943,5700.0
2011-12-21 12:20:00,32.86,32.87,32.76,32.81,4700.0,29.1765,29.1854,29.0877,29.1321,4700.0
2011-12-21 12:25:00,32.77,32.8,32.74,32.74,4300.0,29.0966,29.1233,29.07,29.07,4300.0
2011-12-21 12:30:00,32.74,32.77,32.74,32.77,2400.0,29.07,29.0966,29.07,29.0966,2400.0
2011-12-21 12:35:00,32.76,32.79,32.75,32.77,1400.0,29.0877,29.1144,29.0789,29.0966,1400.0
2011-12-21 12:40:00,32.77,32.77,32.74,32.74,2500.0,29.0966,29.0966,29.07,29.07,2500.0
2011-12-21 12:45:00,32.72,32.76,32.72,32.76,800.0,29.0522,29.0877,29.0522,29.0877,800.0
2011-12-21 12:50:00,32.74,32.74,32.73,32.73,700.0,29.07,29.07,29.0611,29.0611,700.0
2011-12-21 12:55:00,32.73,32.73,32.68,32.7,22000.0,29.0611,29.0611,29.0167,29.0345,22000.0
2011-12-21 13:00:00,32.7,32.74,32.61,32.61,33400.0,29.0345,29.07,28.9546,28.9546,33400.0
2011-12-21 13:05:00,32.63,32.66,32.62,32.63,8700.0,28.9723,28.9989,28.9634,28.9723,8700.0
2011-12-21 13:10:00,32.62,32.66,32.6,32.66,25500.0,28.9634,28.9989,28.9457,28.9989,25500.0
2011-12-21 13:15:00,32.64,32.65,32.64,32.65,3000.0,28.9812,28.9901,28.9812,28.9901,3000.0
2011-12-21 13:20:00,32.68,32.68,32.65,32.65,1200.0,29.0167,29.0167,28.9901,28.9901,1200.0
2011-12-21 13:25:00,32.65,32.65,32.62,32.64,1000.0,28.9901,28.9901,28.9634,28.9812,1000.0
2011-12-21 13:30:00,32.62,32.62,32.59,32.59,1000.0,28.9634,28.9634,28.9368,28.9368,1000.0
2011-12-21 13:35:00,32.59,32.65,32.59,32.63,2500.0,28.9368,28.9901,28.9368,28.9723,2500.0
2011-12-21 13:40:00,32.64,32.64,32.55,32.55,1000.0,28.9812,28.9812,28.9013,28.9013,1000.0
2011-12-21 13:45:00,32.57,32.58,32.53,32.55,5300.0,28.919,28.9279,28.8835,28.9013,5300.0
2011-12-21 13:50:00,32.55,32.59,32.53,32.54,11800.0,28.9013,28.9368,28.8835,28.8924,11800.0
2011-12-21 13:55:00,32.55,32.57,32.52,32.52,2900.0,28.9013,28.919,28.8746,28.8746,2900.0
2011-12-21 14:00:00,32.55,32.59,32.54,32.58,5200.0,28.9013,28.9368,28.8924,28.9279,5200.0
2011-12-21 14:05:00,32.55,32.57,32.53,32.54,1500.0,28.9013,28.919,28.8835,28.8924,1500.0
2011-12-21 14:10:00,32.55,32.58,32.53,32.58,600.0,28.9013,28.9279,28.8835,28.9279,600.0
2011-12-21 14:15:00,32.58,32.58,32.55,32.55,800.0,28.9279,28.9279,28.9013,28.9013,800.0
2011-12-21 14:20:00,32.55,32.57,32.5,32.5,4000.0,28.9013,28.919,28.8569,28.8569,4000.0
2011-12-21 14:25:00,32.52,32.57,32.52,32.55,1900.0,28.8746,28.919,28.8746,28.9013,1900.0
2011-12-21 14:30:00,32.55,32.59,32.5,32.5,3700.0,28.9013,28.9368,28.8569,28.8569,3700.0
2011-12-21 14:35:00,32.54,32.58,32.53,32.55,13300.0,28.8924,28.9279,28.8835,28.9013,13300.0
2011-12-21 14:40:00,32.55,32.57,32.54,32.55,2900.0,28.9013,28.919,28.8924,28.9013,2900.0
2011-12-21 14:45:00,32.54,32.6,32.52,32.55,6100.0,28.8924,28.9457,28.8746,28.9013,6100.0
2011-12-21 14:50:00,32.54,32.58,32.53,32.54,3500.0,28.8924,28.9279,28.8835,28.8924,3500.0
2011-12-21 14:55:00,32.53,32.58,32.53,32.57,1700.0,28.8835,28.9279,28.8835,28.919,1700.0
2011-12-21 15:00:00,32.57,32.6,32.55,32.6,3000.0,28.919,28.9457,28.9013,28.9457,3000.0
2011-12-21 15:05:00,32.6,32.62,32.55,32.57,4900.0,28.9457,28.9634,28.9013,28.919,4900.0
2011-12-21 15:10:00,32.59,32.61,32.58,32.59,2700.0,28.9368,28.9546,28.9279,28.9368,2700.0
2011-12-21 15:15:00,32.59,32.68,32.58,32.61,5800.0,28.9368,29.0167,28.9279,28.9546,5800.0
2011-12-21 15:20:00,32.6,32.65,32.6,32.61,4800.0,28.9457,28.9901,28.9457,28.9546,4800.0
2011-12-21 15:25:00,32.61,32.7,32.61,32.69,3400.0,28.9546,29.0345,28.9546,29.0256,3400.0
2011-12-21 15:30:00,32.71,32.86,32.7,32.86,9200.0,29.0433,29.1765,29.0345,29.1765,9200.0
2011-12-21 15:35:00,32.86,32.93,32.86,32.89,6600.0,29.1765,29.2387,29.1765,29.2032,6600.0
2011-12-21 15:40:00,32.9,32.93,32.89,32.93,10400.0,29.212,29.2387,29.2032,29.2387,10400.0
2011-12-21 15:45:00,32.95,32.95,32.82,32.83,11700.0,29.2564,29.2564,29.141,29.1499,11700.0
2011-12-21 15:50:00,32.84,32.85,32.75,32.78,7300.0,29.1588,29.1677,29.0789,29.1055,7300.0
2011-12-21 15:55:00,32.8,32.87,32.79,32.85,17900.0,29.1233,29.1854,29.1144,29.1677,17900.0
2011-12-22 09:30:00,32.9,33.05,32.79,32.82,5100.0,29.212,29.3452,29.1144,29.141,5100.0
2011-12-22 09:35:00,32.82,33.05,32.82,33.02,3000.0,29.141,29.3452,29.141,29.3186,3000.0
2011-12-22 09:40:00,33.04,33.06,33.03,33.04,1600.0,29.3364,29.3541,29.3275,29.3364,1600.0
2011-12-22 09:45:00,33.05,33.05,32.96,32.96,2600.0,29.3452,29.3452,29.2653,29.2653,2600.0
2011-12-22 09:50:00,32.96,32.98,32.89,32.98,2000.0,29.2653,29.2831,29.2032,29.2831,2000.0
2011-12-22 09:55:00,33.0,33.01,32.96,32.98,2000.0,29.3008,29.3097,29.2653,29.2831,2000.0
2011-12-22 10:00:00,33.05,33.09,32.95,33.0,1000.0,29.3452,29.3807,29.2564,29.3008,1000.0
2011-12-22 10:05:00,32.95,32.96,32.94,32.94,1600.0,29.2564,29.2653,29.2476,29.2476,1600.0
2011-12-22 10:10:00,32.92,32.95,32.92,32.95,1100.0,29.2298,29.2564,29.2298,29.2564,1100.0
2011-12-22 10:15:00,32.93,32.97,32.93,32.95,1100.0,29.2387,29.2742,29.2387,29.2564,1100.0
2011-12-22 10:20:00,32.94,32.96,32.93,32.96,700.0,29.2476,29.2653,29.2387,29.2653,700.0
2011-12-22 10:25:00,32.97,33.03,32.97,33.02,900.0,29.2742,29.3275,29.2742,29.3186,900.0
2011-12-22 10:30:00,33.0,33.01,32.97,32.99,2000.0,29.3008,29.3097,29.2742,29.292,2000.0
2011-12-22 10:35:00,32.94,32.96,32.87,32.9,5600.0,29.2476,29.2653,29.1854,29.212,5600.0
2011-12-22 10:40:00,32.93,32.93,32.84,32.84,3900.0,29.2387,29.2387,29.1588,29.1588,3900.0
2011-12-22 10:45:00,32.86,32.89,32.8,32.8,2000.0,29.1765,29.2032,29.1233,29.1233,2000.0
2011-12-22 10:50:00,32.8,32.81,32.76,32.79,1900.0,29.1233,29.1321,29.0877,29.1144,1900.0
2011-12-22 10:55:00,32.9,32.9,32.9,32.9,200.0,29.212,29.212,29.212,29.212,200.0
2011-12-22 11:00:00,32.9,32.9,32.83,32.83,1100.0,29.212,29.212,29.1499,29.1499,1100.0
2011-12-22 11:05:00,32.88,32.88,32.84,32.84,400.0,29.1943,29.1943,29.1588,29.1588,400.0
2011-12-22 11:10:00,32.84,32.88,32.83,32.87,1300.0,29.1588,29.1943,29.1499,29.1854,1300.0
2011-12-22 11:15:00,32.89,32.94,32.85,32.89,2900.0,29.2032,29.2476,29.1677,29.2032,2900.0
2011-12-22 11:20:00,32.9,32.93,32.87,32.9,2200.0,29.212,29.2387,29.1854,29.212,2200.0
2011-12-22 11:25:00,32.91,32.93,32.86,32.9,3800.0,29.2209,29.2387,29.1765,29.212,3800.0
2011-12-22 11:30:00,32.89,32.92,32.85,32.85,2200.0,29.2032,29.2298,29.1677,29.1677,2200.0
2011-12-22 11:35:00,32.86,32.91,32.86,32.9,1800.0,29.1765,29.2209,29.1765,29.212,1800.0
2011-12-22 11:40:00,32.89,32.92,32.86,32.86,3500.0,29.2032,29.2298,29.1765,29.1765,3500.0
2011-12-22 11:45:00,32.86,32.87,32.81,32.84,2600.0,29.1765,29.1854,29.1321,29.1588,2600.0
2011-12-22 11:50:00,32.86,32.89,32.86,32.88,1700.0,29.1765,29.2032,29.1765,29.1943,1700.0
2011-12-22 11:55:00,32.9,32.91,32.88,32.91,2000.0,29.212,29.2209,29.1943,29.2209,2000.0
2011-12-22 12:00:00,32.9,32.9,32.87,32.9,2200.0,29.212,29.212,29.1854,29.212,2200.0
2011-12-22 12:05:00,32.91,32.92,32.9,32.9,2700.0,29.2209,29.2298,29.212,29.212,2700.0
2011-12-22 12:10:00,32.9,32.9,32.79,32.82,7500.0,29.212,29.212,29.1144,29.141,7500.0
2011-12-22 12:15:00,32.83,32.85,32.81,32.81,5400.0,29.1499,29.1677,29.1321,29.1321,5400.0
2011-12-22 12:20:00,32.83,32.87,32.81,32.87,1800.0,29.1499,29.1854,29.1321,29.1854,1800.0
2011-12-22 12:25:00,32.87,32.91,32.87,32.9,900.0,29.1854,29.2209,29.1854,29.212,900.0
2011-12-22 12:30:00,32.9,32.93,32.89,32.93,900.0,29.212,29.2387,29.2032,29.2387,900.0
2011-12-22 12:35:00,32.91,32.91,32.88,32.9,3400.0,29.2209,29.2209,29.1943,29.212,3400.0
2011-12-22 12:40:00,32.88,32.89,32.86,32.88,4800.0,29.1943,29.2032,29.1765,29.1943,4800.0
2011-12-22 12:45:00,32.84,32.84,32.81,32.82,1300.0,29.1588,29.1588,29.1321,29.141,1300.0
2011-12-22 12:50:00,32.82,32.83,32.77,32.79,1900.0,29.141,29.1499,29.0966,29.1144,1900.0
2011-12-22 12:55:00,32.81,32.82,32.8,32.8,1300.0,29.1321,29.141,29.1233,29.1233,1300.0
2011-12-22 13:00:00,32.82,32.83,32.8,32.81,8300.0,29.141,29.1499,29.1233,29.1321,8300.0
2011-12-22 13:05:00,32.79,32.79,32.75,32.76,1000.0,29.1144,29.1144,29.0789,29.0877,1000.0
2011-12-22 13:10:00,32.78,32.8,32.78,32.8,2100.0,29.1055,29.1233,29.1055,29.1233,2100.0
2011-12-22 13:15:00,32.79,32.8,32.78,32.8,1500.0,29.1144,29.1233,29.1055,29.1233,1500.0
2011-12-22 13:20:00,32.79,32.8,32.77,32.8,2200.0,29.1144,29.1233,29.0966,29.1233,2200.0
2011-12-22 13:25:00,32.8,32.8,32.79,32.8,2100.0,29.1233,29.1233,29.1144,29.1233,2100.0
2011-12-22 13:30:00,32.81,32.82,32.8,32.8,4700.0,29.1321,29.141,29.1233,29.1233,4700.0
2011-12-22 13:35:00,32.81,32.81,32.76,32.77,5000.0,29.1321,29.1321,29.0877,29.0966,5000.0
2011-12-22 13:40:00,32.78,32.82,32.78,32.81,1600.0,29.1055,29.141,29.1055,29.1321,1600.0
2011-12-22 13:45:00,32.82,32.84,32.8,32.84,3400.0,29.141,29.1588,29.1233,29.1588,3400.0
2011-12-22 13:50:00,32.84,32.86,32.83,32.84,6600.0,29.1588,29.1765,29.1499,29.1588,6600.0
2011-12-22 13:55:00,32.81,32.83,32.78,32.78,2000.0,29.1321,29.1499,29.1055,29.1055,2000.0
2011-12-22 14:00:00,32.78,32.78,32.77,32.77,600.0,29.1055,29.1055,29.0966,29.0966,600.0
2011-12-22 14:05:00,32.79,32.8,32.79,32.8,2300.0,29.1144,29.1233,29.1144,29.1233,2300.0
2011-12-22 14:10:00,32.8,32.8,32.75,32.75,2000.0,29.1233,29.1233,29.0789,29.0789,2000.0
2011-12-22 14:15:00,32.76,32.78,32.75,32.77,2000.0,29.0877,29.1055,29.0789,29.0966,2000.0
2011-12-22 14:20:00,32.79,32.8,32.79,32.8,1300.0,29.1144,29.1233,29.1144,29.1233,1300.0
2011-12-22 14:25:00,32.79,32.81,32.76,32.77,5700.0,29.1144,29.1321,29.0877,29.0966,5700.0
2011-12-22 14:30:00,32.76,32.78,32.74,32.78,3200.0,29.0877,29.1055,29.07,29.1055,3200.0
2011-12-22 14:35:00,32.79,32.79,32.77,32.78,1000.0,29.1144,29.1144,29.0966,29.1055,1000.0
2011-12-22 14:40:00,32.77,32.78,32.74,32.77,3200.0,29.0966,29.1055,29.07,29.0966,3200.0
2011-12-22 14:45:00,32.77,32.78,32.72,32.72,3000.0,29.0966,29.1055,29.0522,29.0522,3000.0
2011-12-22 14:50:00,32.72,32.75,32.68,32.74,2400.0,29.0522,29.0789,29.0167,29.07,2400.0
2011-12-22 14:55:00,32.73,32.73,32.67,32.69,2400.0,29.0611,29.0611,29.0078,29.0256,2400.0
2011-12-22 15:00:00,32.7,32.77,32.69,32.77,10500.0,29.0345,29.0966,29.0256,29.0966,10500.0
2011-12-22 15:05:00,32.76,32.8,32.76,32.8,3900.0,29.0877,29.1233,29.0877,29.1233,3900.0
2011-12-22 15:10:00,32.8,32.82,32.8,32.8,3900.0,29.1233,29.141,29.1233,29.1233,3900.0
2011-12-22 15:15:00,32.8,32.85,32.78,32.82,6200.0,29.1233,29.1677,29.1055,29.141,6200.0
2011-12-22 15:20:00,32.83,32.86,32.81,32.81,3400.0,29.1499,29.1765,29.1321,29.1321,3400.0
2011-12-22 15:25:00,32.82,32.82,32.78,32.78,8700.0,29.141,29.141,29.1055,29.1055,8700.0
2011-12-22 15:30:00,32.79,32.82,32.78,32.78,5600.0,29.1144,29.141,29.1055,29.1055,5600.0
2011-12-22 15:35:00,32.78,32.84,32.78,32.8,7500.0,29.1055,29.1588,29.1055,29.1233,7500.0
2011-12-22 15:40:00,32.8,32.8,32.73,32.76,4400.0,29.1233,29.1233,29.0611,29.0877,4400.0
2011-12-22 15:45:00,32.76,32.77,32.73,32.75,7000.0,29.0877,29.0966,29.0611,29.0789,7000.0
2011-12-22 15:50:00,32.75,32.8,32.74,32.79,7800.0,29.0789,29.1233,29.07,29.1144,7800.0
2011-12-22 15:55:00,32.75,32.83,32.69,32.81,38800.0,29.0789,29.1499,29.0256,29.1321,38800.0
2011-12-23 09:30:00,32.9,32.9,32.85,32.85,2700.0,29.212,29.212,29.1677,29.1677,2700.0
2011-12-23 09:35:00,32.85,32.85,32.84,32.85,1600.0,29.1677,29.1677,29.1588,29.1677,1600.0
2011-12-23 09:40:00,32.85,33.01,32.8,33.01,4400.0,29.1677,29.3097,29.1233,29.3097,4400.0
2011-12-23 09:45:00,33.0,33.03,32.96,32.97,4000.0,29.3008,29.3275,29.2653,29.2742,4000.0
2011-12-23 09:50:00,32.99,33.08,32.96,33.03,1600.0,29.292,29.3719,29.2653,29.3275,1600.0
2011-12-23 09:55:00,33.02,33.06,33.0,33.01,1600.0,29.3186,29.3541,29.3008,29.3097,1600.0
2011-12-23 10:00:00,33.02,33.05,32.98,33.0,3800.0,29.3186,29.3452,29.2831,29.3008,3800.0
2011-12-23 10:05:00,33.02,33.07,33.02,33.06,1500.0,29.3186,29.363,29.3186,29.3541,1500.0
2011-12-23 10:10:00,33.08,33.08,33.05,33.08,400.0,29.3719,29.3719,29.3452,29.3719,400.0
2011-12-23 10:15:00,33.05,33.05,33.0,33.0,500.0,29.3452,29.3452,29.3008,29.3008,500.0
2011-12-23 10:20:00,33.02,33.07,32.99,33.07,1300.0,29.3186,29.363,29.292,29.363,1300.0
2011-12-23 10:25:00,33.07,33.09,33.06,33.09,1600.0,29.363,29.3807,29.3541,29.3807,1600.0
2011-12-23 10:30:00,33.1,33.1,33.07,33.07,700.0,29.3896,29.3896,29.363,29.363,700.0
2011-12-23 10:35:00,33.08,33.14,33.08,33.14,600.0,29.3719,29.4251,29.3719,29.4251,600.0
2011-12-23 10:40:00,33.14,33.16,33.12,33.13,1800.0,29.4251,29.4429,29.4074,29.4163,1800.0
2011-12-23 10:45:00,33.14,33.16,33.13,33.16,800.0,29.4251,29.4429,29.4163,29.4429,800.0
2011-12-23 10:50:00,33.15,33.2,33.15,33.17,4500.0,29.434,29.4784,29.434,29.4518,4500.0
2011-12-23 10:55:00,33.2,33.21,33.2,33.21,600.0,29.4784,29.4873,29.4784,29.4873,600.0
2011-12-23 11:00:00,33.22,33.24,33.21,33.24,1400.0,29.4962,29.5139,29.4873,29.5139,1400.0
2011-12-23 11:05:00,33.25,33.25,33.23,33.23,500.0,29.5228,29.5228,29.5051,29.5051,500.0
2011-12-23 11:10:00,33.22,33.25,33.22,33.25,1000.0,29.4962,29.5228,29.4962,29.5228,1000.0
2011-12-23 11:15:00,33.28,33.34,33.28,33.34,1000.0,29.5494,29.6027,29.5494,29.6027,1000.0
2011-12-23 11:20:00,33.33,33.34,33.33,33.34,500.0,29.5938,29.6027,29.5938,29.6027,500.0
2011-12-23 11:25:00,33.33,33.34,33.31,33.31,1200.0,29.5938,29.6027,29.5761,29.5761,1200.0
2011-12-23 11:30:00,33.34,33.37,33.33,33.37,800.0,29.6027,29.6294,29.5938,29.6294,800.0
2011-12-23 11:35:00,33.36,33.36,33.28,33.33,8200.0,29.6205,29.6205,29.5494,29.5938,8200.0
2011-12-23 11:40:00,33.33,33.34,33.31,33.33,3700.0,29.5938,29.6027,29.5761,29.5938,3700.0
2011-12-23 11:45:00,33.34,33.41,33.34,33.4,2100.0,29.6027,29.6649,29.6027,29.656,2100.0
2011-12-23 11:50:00,33.41,33.41,33.41,33.41,800.0,29.6649,29.6649,29.6649,29.6649,800.0
2011-12-23 11:55:00,33.39,33.43,33.39,33.41,1600.0,29.6471,29.6826,29.6471,29.6649,1600.0
2011-12-23 12:00:00,33.4,33.4,33.39,33.39,900.0,29.656,29.656,29.6471,29.6471,900.0
2011-12-23 12:05:00,33.37,33.42,33.37,33.41,2000.0,29.6294,29.6738,29.6294,29.6649,2000.0
2011-12-23 12:10:00,33.42,33.44,33.42,33.43,1200.0,29.6738,29.6915,29.6738,29.6826,1200.0
2011-12-23 12:15:00,33.44,33.44,33.38,33.38,2000.0,29.6915,29.6915,29.6382,29.6382,2000.0
2011-12-23 12:20:00,33.37,33.4,33.37,33.38,2600.0,29.6294,29.656,29.6294,29.6382,2600.0
2011-12-23 12:25:00,33.37,33.38,33.35,33.35,1600.0,29.6294,29.6382,29.6116,29.6116,1600.0
2011-12-23 12:30:00,33.34,33.35,33.32,33.35,1500.0,29.6027,29.6116,29.585,29.6116,1500.0
2011-12-23 12:35:00,33.37,33.39,33.37,33.39,1200.0,29.6294,29.6471,29.6294,29.6471,1200.0
2011-12-23 12:40:00,33.4,33.43,33.4,33.43,3700.0,29.656,29.6826,29.656,29.6826,3700.0
2011-12-23 12:45:00,33.42,33.42,33.41,33.42,1300.0,29.6738,29.6738,29.6649,29.6738,1300.0
2011-12-23 12:50:00,33.41,33.45,33.4,33.4,2500.0,29.6649,29.7004,29.656,29.656,2500.0
2011-12-23 12:55:00,33.4,33.42,33.39,33.4,1000.0,29.656,29.6738,29.6471,29.656,1000.0
2011-12-23 13:00:00,33.4,33.4,33.34,33.35,2000.0,29.656,29.656,29.6027,29.6116,2000.0
2011-12-23 13:05:00,33.35,33.35,33.28,33.28,5000.0,29.6116,29.6116,29.5494,29.5494,5000.0
2011-12-23 13:10:00,33.29,33.29,33.25,33.25,1900.0,29.5583,29.5583,29.5228,29.5228,1900.0
2011-12-23 13:15:00,33.25,33.26,33.24,33.24,800.0,29.5228,29.5317,29.5139,29.5139,800.0
2011-12-23 13:20:00,33.24,33.25,33.24,33.24,1300.0,29.5139,29.5228,29.5139,29.5139,1300.0
2011-12-23 13:25:00,33.23,33.25,33.23,33.23,700.0,29.5051,29.5228,29.5051,29.5051,700.0
2011-12-23 13:30:00,33.21,33.23,33.21,33.21,1500.0,29.4873,29.5051,29.4873,29.4873,1500.0
2011-12-23 13:35:00,33.2,33.25,33.19,33.25,900.0,29.4784,29.5228,29.4695,29.5228,900.0
2011-12-23 13:40:00,33.25,33.25,33.24,33.24,200.0,29.5228,29.5228,29.5139,29.5139,200.0
2011-12-23 13:45:00,33.24,33.25,33.24,33.25,300.0,29.5139,29.5228,29.5139,29.5228,300.0
2011-12-23 13:50:00,33.26,33.28,33.25,33.27,800.0,29.5317,29.5494,29.5228,29.5406,800.0
2011-12-23 13:55:00,33.27,33.29,33.27,33.28,1000.0,29.5406,29.5583,29.5406,29.5494,1000.0
2011-12-23 14:00:00,33.28,33.29,33.24,33.26,3300.0,29.5494,29.5583,29.5139,29.5317,3300.0
2011-12-23 14:05:00,33.25,33.26,33.24,33.24,900.0,29.5228,29.5317,29.5139,29.5139,900.0
2011-12-23 14:10:00,33.24,33.24,33.22,33.22,1500.0,29.5139,29.5139,29.4962,29.4962,1500.0
2011-12-23 14:15:00,33.23,33.25,33.22,33.23,1800.0,29.5051,29.5228,29.4962,29.5051,1800.0
2011-12-23 14:20:00,33.26,33.27,33.26,33.27,700.0,29.5317,29.5406,29.5317,29.5406,700.0
2011-12-23 14:25:00,33.29,33.29,33.28,33.28,1000.0,29.5583,29.5583,29.5494,29.5494,1000.0
2011-12-23 14:30:00,33.29,33.33,33.29,33.32,1800.0,29.5583,29.5938,29.5583,29.585,1800.0
2011-12-23 14:35:00,33.31,33.34,33.31,33.31,3300.0,29.5761,29.6027,29.5761,29.5761,3300.0
2011-12-23 14:40:00,33.31,33.31,33.28,33.28,1000.0,29.5761,29.5761,29.5494,29.5494,1000.0
2011-12-23 14:45:00,33.28,33.3,33.28,33.28,800.0,29.5494,29.5672,29.5494,29.5494,800.0
2011-12-23 14:50:00,33.29,33.32,33.28,33.32,1300.0,29.5583,29.585,29.5494,29.585,1300.0
2011-12-23 14:55:00,33.32,33.32,33.31,33.32,900.0,29.585,29.585,29.5761,29.585,900.0
2011-12-23 15:00:00,33.32,33.32,33.29,33.29,2200.0,29.585,29.585,29.5583,29.5583,2200.0
2011-12-23 15:05:00,33.29,33.3,33.27,33.29,1200.0,29.5583,29.5672,29.5406,29.5583,1200.0
2011-12-23 15:10:00,33.29,33.3,33.28,33.29,2100.0,29.5583,29.5672,29.5494,29.5583,2100.0
2011-12-23 15:15:00,33.31,33.34,33.3,33.34,2700.0,29.5761,29.6027,29.5672,29.6027,2700.0
2011-12-23 15:20:00,33.35,33.35,33.32,33.33,2100.0,29.6116,29.6116,29.585,29.5938,2100.0
2011-12-23 15:25:00,33.33,33.34,33.29,33.31,5400.0,29.5938,29.6027,29.5583,29.5761,5400.0
2011-12-23 15:30:00,33.29,33.34,33.29,33.32,2400.0,29.5583,29.6027,29.5583,29.585,2400.0
2011-12-23 15:35:00,33.33,33.33,33.29,33.29,3000.0,29.5938,29.5938,29.5583,29.5583,3000.0
2011-12-23 15:40:00,33.3,33.33,33.26,33.31,3400.0,29.5672,29.5938,29.5317,29.5761,3400.0
2011-12-23 15:45:00,33.33,33.35,33.32,33.32,5400.0,29.5938,29.6116,29.585,29.585,5400.0
2011-12-23 15:50:00,33.33,33.36,33.33,33.35,2400.0,29.5938,29.6205,29.5938,29.6116,2400.0
2011-12-23 15:55:00,33.36,33.42,33.36,33.39,13000.0,29.6205,29.6738,29.6205,29.6471,13000.0
2011-12-27 09:30:00,33.31,33.35,33.09,33.09,2700.0,29.5761,29.6116,29.3807,29.3807,2700.0
2011-12-27 09:35:00,33.19,33.23,33.19,33.19,1300.0,29.4695,29.5051,29.4695,29.4695,1300.0
2011-12-27 09:40:00,33.19,33.32,33.19,33.32,4300.0,29.4695,29.585,29.4695,29.585,4300.0
2011-12-27 09:45:00,33.31,33.32,33.21,33.32,4700.0,29.5761,29.585,29.4873,29.585,4700.0
2011-12-27 09:50:00,33.34,33.38,33.34,33.37,1700.0,29.6027,29.6382,29.6027,29.6294,1700.0
2011-12-27 09:55:00,33.34,33.36,33.3,33.35,2200.0,29.6027,29.6205,29.5672,29.6116,2200.0
2011-12-27 10:00:00,33.36,33.59,33.29,33.5,11700.0,29.6205,29.8247,29.5583,29.7448,11700.0
2011-12-27 10:05:00,33.53,33.62,33.52,33.61,1500.0,29.7714,29.8513,29.7625,29.8425,1500.0
2011-12-27 10:10:00,33.61,33.61,33.52,33.61,1800.0,29.8425,29.8425,29.7625,29.8425,1800.0
2011-12-27 10:15:00,33.59,33.62,33.49,33.49,1700.0,29.8247,29.8513,29.7359,29.7359,1700.0
2011-12-27 10:20:00,33.5,33.5,33.4,33.46,2500.0,29.7448,29.7448,29.656,29.7093,2500.0
2011-12-27 10:25:00,33.46,33.5,33.38,33.5,4700.0,29.7093,29.7448,29.6382,29.7448,4700.0
2011-12-27 10:30:00,33.46,33.48,33.42,33.42,1500.0,29.7093,29.727,29.6738,29.6738,1500.0
2011-12-27 10:35:00,33.45,33.45,33.42,33.43,13100.0,29.7004,29.7004,29.6738,29.6826,13100.0
2011-12-27 10:40:00,33.44,33.45,33.43,33.44,1500.0,29.6915,29.7004,29.6826,29.6915,1500.0
2011-12-27 10:45:00,33.43,33.44,33.43,33.44,500.0,29.6826,29.6915,29.6826,29.6915,500.0
2011-12-27 10:50:00,33.44,33.45,33.39,33.44,7200.0,29.6915,29.7004,29.6471,29.6915,7200.0
2011-12-27 10:55:00,33.44,33.44,33.44,33.44,0.0,29.6915,29.6915,29.6915,29.6915,0.0
2011-12-27 11:00:00,33.4,33.41,33.4,33.4,1700.0,29.656,29.6649,29.656,29.656,1700.0
2011-12-27 11:05:00,33.41,33.42,33.41,33.42,700.0,29.6649,29.6738,29.6649,29.6738,700.0
2011-12-27 11:10:00,33.42,33.44,33.41,33.44,2400.0,29.6738,29.6915,29.6649,29.6915,2400.0
2011-12-27 11:15:00,33.46,33.47,33.38,33.42,3900.0,29.7093,29.7182,29.6382,29.6738,3900.0
2011-12-27 11:20:00,33.41,33.5,33.41,33.43,2100.0,29.6649,29.7448,29.6649,29.6826,2100.0
2011-12-27 11:25:00,33.47,33.51,33.47,33.5,3400.0,29.7182,29.7537,29.7182,29.7448,3400.0
2011-12-27 11:30:00,33.49,33.51,33.44,33.44,2100.0,29.7359,29.7537,29.6915,29.6915,2100.0
2011-12-27 11:35:00,33.44,33.46,33.44,33.44,2400.0,29.6915,29.7093,29.6915,29.6915,2400.0
2011-12-27 11:40:00,33.46,33.48,33.46,33.48,600.0,29.7093,29.727,29.7093,29.727,600.0
2011-12-27 11:45:00,33.48,33.48,33.45,33.45,1400.0,29.727,29.727,29.7004,29.7004,1400.0
2011-12-27 11:50:00,33.44,33.45,33.44,33.45,1400.0,29.6915,29.7004,29.6915,29.7004,1400.0
2011-12-27 11:55:00,33.46,33.46,33.45,33.46,300.0,29.7093,29.7093,29.7004,29.7093,300.0
2011-12-27 12:00:00,33.45,33.53,33.44,33.53,1500.0,29.7004,29.7714,29.6915,29.7714,1500.0
2011-12-27 12:05:00,33.5,33.56,33.5,33.56,2900.0,29.7448,29.7981,29.7448,29.7981,2900.0
2011-12-27 12:10:00,33.52,33.54,33.49,33.49,1100.0,29.7625,29.7803,29.7359,29.7359,1100.0
2011-12-27 12:15:00,33.48,33.52,33.48,33.52,1900.0,29.727,29.7625,29.727,29.7625,1900.0
2011-12-27 12:20:00,33.48,33.5,33.48,33.5,400.0,29.727,29.7448,29.727,29.7448,400.0
2011-12-27 12:25:00,33.52,33.55,33.52,33.55,400.0,29.7625,29.7892,29.7625,29.7892,400.0
2011-12-27 12:30:00,33.51,33.53,33.51,33.53,400.0,29.7537,29.7714,29.7537,29.7714,400.0
2011-12-27 12:35:00,33.55,33.57,33.54,33.57,900.0,29.7892,29.8069,29.7803,29.8069,900.0
2011-12-27 12:40:00,33.54,33.55,33.5,33.52,1300.0,29.7803,29.7892,29.7448,29.7625,1300.0
2011-12-27 12:45:00,33.55,33.55,33.52,33.52,300.0,29.7892,29.7892,29.7625,29.7625,300.0
2011-12-27 12:50:00,33.51,33.54,33.5,33.54,1200.0,29.7537,29.7803,29.7448,29.7803,1200.0
2011-12-27 12:55:00,33.58,33.59,33.58,33.58,1100.0,29.8158,29.8247,29.8158,29.8158,1100.0
2011-12-27 13:00:00,33.59,33.59,33.54,33.54,1800.0,29.8247,29.8247,29.7803,29.7803,1800.0
2011-12-27 13:05:00,33.54,33.54,33.47,33.47,900.0,29.7803,29.7803,29.7182,29.7182,900.0
2011-12-27 13:10:00,33.47,33.48,33.47,33.48,1800.0,29.7182,29.727,29.7182,29.727,1800.0
2011-12-27 13:15:00,33.47,33.47,33.47,33.47,1500.0,29.7182,29.7182,29.7182,29.7182,1500.0
2011-12-27 13:20:00,33.47,33.47,33.4,33.42,400.0,29.7182,29.7182,29.656,29.6738,400.0
2011-12-27 13:25:00,33.44,33.48,33.44,33.46,3200.0,29.6915,29.727,29.6915,29.7093,3200.0
2011-12-27 13:30:00,33.48,33.48,33.46,33.47,700.0,29.727,29.727,29.7093,29.7182,700.0
2011-12-27 13:35:00,33.48,33.54,33.48,33.54,200.0,29.727,29.7803,29.727,29.7803,200.0
2011-12-27 13:40:00,33.53,33.56,33.53,33.56,900.0,29.7714,29.7981,29.7714,29.7981,900.0
2011-12-27 13:45:00,33.56,33.6,33.56,33.57,1800.0,29.7981,29.8336,29.7981,29.8069,1800.0
2011-12-27 13:50:00,33.59,33.59,33.55,33.55,900.0,29.8247,29.8247,29.7892,29.7892,900.0
2011-12-27 13:55:00,33.51,33.58,33.51,33.56,1200.0,29.7537,29.8158,29.7537,29.7981,1200.0
2011-12-27 14:00:00,33.56,33.56,33.52,33.53,5900.0,29.7981,29.7981,29.7625,29.7714,5900.0
2011-12-27 14:05:00,33.55,33.58,33.55,33.58,1000.0,29.7892,29.8158,29.7892,29.8158,1000.0
2011-12-27 14:10:00,33.58,33.58,33.55,33.56,1700.0,29.8158,29.8158,29.7892,29.7981,1700.0
2011-12-27 14:15:00,33.6,33.6,33.55,33.55,400.0,29.8336,29.8336,29.7892,29.7892,400.0
2011-12-27 14:20:00,33.57,33.59,33.55,33.59,2200.0,29.8069,29.8247,29.7892,29.8247,2200.0
2011-12-27 14:25:00,33.57,33.58,33.55,33.56,2600.0,29.8069,29.8158,29.7892,29.7981,2600.0
2011-12-27 14:30:00,33.57,33.57,33.53,33.57,6500.0,29.8069,29.8069,29.7714,29.8069,6500.0
2011-12-27 14:35:00,33.59,33.63,33.59,33.62,3300.0,29.8247,29.8602,29.8247,29.8513,3300.0
2011-12-27 14:40:00,33.61,33.65,33.61,33.64,3300.0,29.8425,29.878,29.8425,29.8691,3300.0
2011-12-27 14:45:00,33.63,33.65,33.63,33.63,3500.0,29.8602,29.878,29.8602,29.8602,3500.0
2011-12-27 14:50:00,33.65,33.65,33.64,33.64,4800.0,29.878,29.878,29.8691,29.8691,4800.0
2011-12-27 14:55:00,33.64,33.64,33.62,33.64,3900.0,29.8691,29.8691,29.8513,29.8691,3900.0
2011-12-27 15:00:00,33.63,33.64,33.62,33.63,1200.0,29.8602,29.8691,29.8513,29.8602,1200.0
2011-12-27 15:05:00,33.63,33.63,33.62,33.62,1600.0,29.8602,29.8602,29.8513,29.8513,1600.0
2011-12-27 15:10:00,33.62,33.63,33.62,33.62,3300.0,29.8513,29.8602,29.8513,29.8513,3300.0
2011-12-27 15:15:00,33.62,33.63,33.59,33.59,17000.0,29.8513,29.8602,29.8247,29.8247,17000.0
2011-12-27 15:20:00,33.59,33.61,33.57,33.59,11000.0,29.8247,29.8425,29.8069,29.8247,11000.0
2011-12-27 15:25:00,33.59,33.59,33.55,33.55,4400.0,29.8247,29.8247,29.7892,29.7892,4400.0
2011-12-27 15:30:00,33.58,33.6,33.51,33.6,13200.0,29.8158,29.8336,29.7537,29.8336,13200.0
2011-12-27 15:35:00,33.57,33.57,33.49,33.49,9400.0,29.8069,29.8069,29.7359,29.7359,9400.0
2011-12-27 15:40:00,33.49,33.5,33.46,33.49,3400.0,29.7359,29.7448,29.7093,29.7359,3400.0
2011-12-27 15:45:00,33.5,33.56,33.48,33.53,8500.0,29.7448,29.7981,29.727,29.7714,8500.0
2011-12-27 15:50:00,33.53,33.53,33.5,33.5,6600.0,29.7714,29.7714,29.7448,29.7448,6600.0
2011-12-27 15:55:00,33.51,33.53,33.42,33.42,28600.0,29.7537,29.7714,29.6738,29.6738,28600.0
2011-12-28 09:30:00,33.39,33.4,33.08,33.11,3900.0,29.6471,29.656,29.3719,29.3985,3900.0
2011-12-28 09:35:00,33.16,33.21,33.12,33.13,1000.0,29.4429,29.4873,29.4074,29.4163,1000.0
2011-12-28 09:40:00,33.11,33.33,33.11,33.29,3300.0,29.3985,29.5938,29.3985,29.5583,3300.0
2011-12-28 09:45:00,33.3,33.3,33.2,33.2,2200.0,29.5672,29.5672,29.4784,29.4784,2200.0
2011-12-28 09:50:00,33.2,33.21,33.08,33.08,2700.0,29.4784,29.4873,29.3719,29.3719,2700.0
2011-12-28 09:55:00,33.05,33.12,33.0,33.12,1100.0,29.3452,29.4074,29.3008,29.4074,1100.0
2011-12-28 10:00:00,33.16,33.18,33.12,33.17,4400.0,29.4429,29.4607,29.4074,29.4518,4400.0
2011-12-28 10:05:00,33.15,33.19,33.15,33.15,2300.0,29.434,29.4695,29.434,29.434,2300.0
2011-12-28 10:10:00,33.16,33.16,33.08,33.08,2500.0,29.4429,29.4429,29.3719,29.3719,2500.0
2011-12-28 10:15:00,33.1,33.14,32.95,32.95,13100.0,29.3896,29.4251,29.2564,29.2564,13100.0
2011-12-28 10:20:00,32.96,33.01,32.94,32.94,2500.0,29.2653,29.3097,29.2476,29.2476,2500.0
2011-12-28 10:25:00,32.91,32.92,32.89,32.89,2200.0,29.2209,29.2298,29.2032,29.2032,2200.0
2011-12-28 10:30:00,32.89,32.89,32.83,32.85,2300.0,29.2032,29.2032,29.1499,29.1677,2300.0
2011-12-28 10:35:00,32.86,32.86,32.76,32.76,1600.0,29.1765,29.1765,29.0877,29.0877,1600.0
2011-12-28 10:40:00,32.77,32.84,32.77,32.78,2200.0,29.0966,29.1588,29.0966,29.1055,2200.0
2011-12-28 10:45:00,32.83,32.83,32.78,32.82,2600.0,29.1499,29.1499,29.1055,29.141,2600.0
2011-12-28 10:50:00,32.84,32.88,32.83,32.85,1900.0,29.1588,29.1943,29.1499,29.1677,1900.0
2011-12-28 10:55:00,32.82,32.82,32.78,32.78,1000.0,29.141,29.141,29.1055,29.1055,1000.0
2011-12-28 11:00:00,32.78,32.78,32.73,32.74,1100.0,29.1055,29.1055,29.0611,29.07,1100.0
2011-12-28 11:05:00,32.74,32.77,32.74,32.77,1600.0,29.07,29.0966,29.07,29.0966,1600.0
2011-12-28 11:10:00,32.75,32.76,32.68,32.68,2500.0,29.0789,29.0877,29.0167,29.0167,2500.0
2011-12-28 11:15:00,32.72,32.75,32.69,32.69,3400.0,29.0522,29.0789,29.0256,29.0256,3400.0
2011-12-28 11:20:00,32.69,32.7,32.64,32.64,1400.0,29.0256,29.0345,28.9812,28.9812,1400.0
2011-12-28 11:25:00,32.62,32.66,32.6,32.6,1400.0,28.9634,28.9989,28.9457,28.9457,1400.0
2011-12-28 11:30:00,32.61,32.61,32.56,32.58,1500.0,28.9546,28.9546,28.9102,28.9279,1500.0
2011-12-28 11:35:00,32.59,32.59,32.53,32.55,2900.0,28.9368,28.9368,28.8835,28.9013,2900.0
2011-12-28 11:40:00,32.55,32.55,32.51,32.51,600.0,28.9013,28.9013,28.8658,28.8658,600.0
2011-12-28 11:45:00,32.54,32.58,32.54,32.56,500.0,28.8924,28.9279,28.8924,28.9102,500.0
2011-12-28 11:50:00,32.56,32.6,32.56,32.6,900.0,28.9102,28.9457,28.9102,28.9457,900.0
2011-12-28 11:55:00,32.64,32.64,32.59,32.59,2000.0,28.9812,28.9812,28.9368,28.9368,2000.0
2011-12-28 12:00:00,32.62,32.62,32.59,32.59,2200.0,28.9634,28.9634,28.9368,28.9368,2200.0
2011-12-28 12:05:00,32.57,32.61,32.56,32.59,1000.0,28.919,28.9546,28.9102,28.9368,1000.0
2011-12-28 12:10:00,32.62,32.63,32.6,32.61,900.0,28.9634,28.9723,28.9457,28.9546,900.0
2011-12-28 12:15:00,32.64,32.72,32.64,32.71,500.0,28.9812,29.0522,28.9812,29.0433,500.0
2011-12-28 12:20:00,32.74,32.78,32.72,32.75,1500.0,29.07,29.1055,29.0522,29.0789,1500.0
2011-12-28 12:25:00,32.73,32.73,32.64,32.65,1600.0,29.0611,29.0611,28.9812,28.9901,1600.0
2011-12-28 12:30:00,32.66,32.66,32.66,32.66,300.0,28.9989,28.9989,28.9989,28.9989,300.0
2011-12-28 12:35:00,32.7,32.7,32.7,32.7,100.0,29.0345,29.0345,29.0345,29.0345,100.0
2011-12-28 12:40:00,32.7,32.7,32.68,32.68,900.0,29.0345,29.0345,29.0167,29.0167,900.0
2011-12-28 12:45:00,32.67,32.71,32.67,32.71,1100.0,29.0078,29.0433,29.0078,29.0433,1100.0
2011-12-28 12:50:00,32.69,32.71,32.64,32.66,1500.0,29.0256,29.0433,28.9812,28.9989,1500.0
2011-12-28 12:55:00,32.68,32.7,32.68,32.7,1000.0,29.0167,29.0345,29.0167,29.0345,1000.0
2011-12-28 13:00:00,32.73,32.73,32.68,32.68,1200.0,29.0611,29.0611,29.0167,29.0167,1200.0
2011-12-28 13:05:00,32.7,32.7,32.66,32.66,900.0,29.0345,29.0345,28.9989,28.9989,900.0
2011-12-28 13:10:00,32.67,32.68,32.64,32.64,800.0,29.0078,29.0167,28.9812,28.9812,800.0
2011-12-28 13:15:00,32.67,32.72,32.67,32.72,1300.0,29.0078,29.0522,29.0078,29.0522,1300.0
2011-12-28 13:20:00,32.73,32.78,32.71,32.78,1500.0,29.0611,29.1055,29.0433,29.1055,1500.0
2011-12-28 13:25:00,32.78,32.78,32.72,32.72,1500.0,29.1055,29.1055,29.0522,29.0522,1500.0
2011-12-28 13:30:00,32.75,32.75,32.69,32.69,1200.0,29.0789,29.0789,29.0256,29.0256,1200.0
2011-12-28 13:35:00,32.69,32.8,32.69,32.8,1300.0,29.0256,29.1233,29.0256,29.1233,1300.0
2011-12-28 13:40:00,32.81,32.81,32.73,32.73,1100.0,29.1321,29.1321,29.0611,29.0611,1100.0
2011-12-28 13:45:00,32.73,32.73,32.67,32.69,1400.0,29.0611,29.0611,29.0078,29.0256,1400.0
2011-12-28 13:50:00,32.71,32.71,32.68,32.69,900.0,29.0433,29.0433,29.0167,29.0256,900.0
2011-12-28 13:55:00,32.7,32.7,32.68,32.7,1300.0,29.0345,29.0345,29.0167,29.0345,1300.0
2011-12-28 14:00:00,32.69,32.69,32.64,32.68,1600.0,29.0256,29.0256,28.9812,29.0167,1600.0
2011-12-28 14:05:00,32.65,32.68,32.59,32.59,3100.0,28.9901,29.0167,28.9368,28.9368,3100.0
2011-12-28 14:10:00,32.58,32.61,32.55,32.58,1900.0,28.9279,28.9546,28.9013,28.9279,1900.0
2011-12-28 14:15:00,32.59,32.59,32.53,32.53,1200.0,28.9368,28.9368,28.8835,28.8835,1200.0
2011-12-28 14:20:00,32.55,32.55,32.52,32.53,1400.0,28.9013,28.9013,28.8746,28.8835,1400.0
2011-12-28 14:25:00,32.55,32.57,32.51,32.55,3300.0,28.9013,28.919,28.8658,28.9013,3300.0
2011-12-28 14:30:00,32.54,32.55,32.5,32.52,1000.0,28.8924,28.9013,28.8569,28.8746,1000.0
2011-12-28 14:35:00,32.49,32.5,32.43,32.43,7500.0,28.848,28.8569,28.7947,28.7947,7500.0
2011-12-28 14:40:00,32.42,32.45,32.41,32.44,1800.0,28.7859,28.8125,28.777,28.8036,1800.0
2011-12-28 14:45:00,32.45,32.45,32.42,32.42,800.0,28.8125,28.8125,28.7859,28.7859,800.0
2011-12-28 14:50:00,32.42,32.42,32.36,32.37,4100.0,28.7859,28.7859,28.7326,28.7415,4100.0
2011-12-28 14:55:00,32.39,32.4,32.35,32.38,3700.0,28.7592,28.7681,28.7237,28.7503,3700.0
2011-12-28 15:00:00,32.37,32.41,32.37,32.41,1500.0,28.7415,28.777,28.7415,28.777,1500.0
2011-12-28 15:05:00,32.41,32.43,32.4,32.43,4300.0,28.777,28.7947,28.7681,28.7947,4300.0
2011-12-28 15:10:00,32.43,32.49,32.43,32.49,3700.0,28.7947,28.848,28.7947,28.848,3700.0
2011-12-28 15:15:00,32.48,32.49,32.34,32.4,7600.0,28.8391,28.848,28.7148,28.7681,7600.0
2011-12-28 15:20:00,32.41,32.44,32.37,32.42,5900.0,28.777,28.8036,28.7415,28.7859,5900.0
2011-12-28 15:25:00,32.43,32.43,32.34,32.4,7400.0,28.7947,28.7947,28.7148,28.7681,7400.0
2011-12-28 15:30:00,32.39,32.42,32.38,32.42,6700.0,28.7592,28.7859,28.7503,28.7859,6700.0
2011-12-28 15:35:00,32.42,32.46,32.42,32.42,6800.0,28.7859,28.8214,28.7859,28.7859,6800.0
2011-12-28 15:40:00,32.43,32.49,32.43,32.47,8300.0,28.7947,28.848,28.7947,28.8302,8300.0
2011-12-28 15:45:00,32.47,32.5,32.41,32.49,8000.0,28.8302,28.8569,28.777,28.848,8000.0
2011-12-28 15:50:00,32.48,32.48,32.42,32.44,8300.0,28.8391,28.8391,28.7859,28.8036,8300.0
2011-12-28 15:55:00,32.42,32.45,32.37,32.39,22200.0,28.7859,28.8125,28.7415,28.7592,22200.0
2011-12-29 09:30:00,32.54,32.59,32.49,32.59,2000.0,28.8924,28.9368,28.848,28.9368,2000.0
2011-12-29 09:35:00,32.59,32.63,32.58,32.61,2200.0,28.9368,28.9723,28.9279,28.9546,2200.0
2011-12-29 09:40:00,32.6,32.65,32.49,32.49,2100.0,28.9457,28.9901,28.848,28.848,2100.0
2011-12-29 09:45:00,32.5,32.54,32.49,32.51,1500.0,28.8569,28.8924,28.848,28.8658,1500.0
2011-12-29 09:50:00,32.49,32.57,32.49,32.57,500.0,28.848,28.919,28.848,28.919,500.0
2011-12-29 09:55:00,32.53,32.59,32.53,32.55,1700.0,28.8835,28.9368,28.8835,28.9013,1700.0
2011-12-29 10:00:00,32.58,32.64,32.58,32.61,800.0,28.9279,28.9812,28.9279,28.9546,800.0
2011-12-29 10:05:00,32.64,32.68,32.64,32.68,700.0,28.9812,29.0167,28.9812,29.0167,700.0
2011-12-29 10:10:00,32.71,32.73,32.71,32.73,400.0,29.0433,29.0611,29.0433,29.0611,400.0
2011-12-29 10:15:00,32.75,32.75,32.72,32.74,1600.0,29.0789,29.0789,29.0522,29.07,1600.0
2011-12-29 10:20:00,32.74,32.74,32.74,32.74,0.0,29.07,29.07,29.07,29.07,0.0
2011-12-29 10:25:00,32.75,32.79,32.7,32.71,5600.0,29.0789,29.1144,29.0345,29.0433,5600.0
2011-12-29 10:30:00,32.7,32.72,32.67,32.72,6900.0,29.0345,29.0522,29.0078,29.0522,6900.0
2011-12-29 10:35:00,32.7,32.73,32.7,32.71,3800.0,29.0345,29.0611,29.0345,29.0433,3800.0
2011-12-29 10:40:00,32.72,32.72,32.7,32.7,300.0,29.0522,29.0522,29.0345,29.0345,300.0
2011-12-29 10:45:00,32.7,32.72,32.63,32.64,10600.0,29.0345,29.0522,28.9723,28.9812,10600.0
2011-12-29 10:50:00,32.64,32.64,32.64,32.64,300.0,28.9812,28.9812,28.9812,28.9812,300.0
2011-12-29 10:55:00,32.66,32.66,32.66,32.66,300.0,28.9989,28.9989,28.9989,28.9989,300.0
2011-12-29 11:00:00,32.69,32.69,32.69,32.69,100.0,29.0256,29.0256,29.0256,29.0256,100.0
2011-12-29 11:05:00,32.68,32.69,32.62,32.62,1700.0,29.0167,29.0256,28.9634,28.9634,1700.0
2011-12-29 11:10:00,32.65,32.65,32.65,32.65,200.0,28.9901,28.9901,28.9901,28.9901,200.0
2011-12-29 11:15:00,32.65,32.65,32.65,32.65,0.0,28.9901,28.9901,28.9901,28.9901,0.0
2011-12-29 11:20:00,32.63,32.64,32.63,32.64,500.0,28.9723,28.9812,28.9723,28.9812,500.0
2011-12-29 11:25:00,32.61,32.65,32.6,32.64,2800.0,28.9546,28.9901,28.9457,28.9812,2800.0
2011-12-29 11:30:00,32.67,32.67,32.64,32.65,1500.0,29.0078,29.0078,28.9812,28.9901,1500.0
2011-12-29 11:35:00,32.67,32.75,32.65,32.74,19900.0,29.0078,29.0789,28.9901,29.07,19900.0
2011-12-29 11:40:00,32.76,32.79,32.75,32.75,1100.0,29.0877,29.1144,29.0789,29.0789,1100.0
2011-12-29 11:45:00,32.78,32.87,32.78,32.85,2000.0,29.1055,29.1854,29.1055,29.1677,2000.0
2011-12-29 11:50:00,32.87,32.91,32.86,32.91,500.0,29.1854,29.2209,29.1765,29.2209,500.0
2011-12-29 11:55:00,32.88,32.9,32.87,32.9,900.0,29.1943,29.212,29.1854,29.212,900.0
2011-12-29 12:00:00,32.9,32.9,32.87,32.9,700.0,29.212,29.212,29.1854,29.212,700.0
2011-12-29 12:05:00,32.91,32.91,32.88,32.9,1600.0,29.2209,29.2209,29.1943,29.212,1600.0
2011-12-29 12:10:00,32.89,32.89,32.87,32.87,1500.0,29.2032,29.2032,29.1854,29.1854,1500.0
2011-12-29 12:15:00,32.83,32.83,32.78,32.8,1500.0,29.1499,29.1499,29.1055,29.1233,1500.0
2011-12-29 12:20:00,32.81,32.81,32.81,32.81,100.0,29.1321,29.1321,29.1321,29.1321,100.0
2011-12-29 12:25:00,32.83,32.84,32.8,32.84,600.0,29.1499,29.1588,29.1233,29.1588,600.0
2011-12-29 12:30:00,32.85,32.85,32.8,32.8,1500.0,29.1677,29.1677,29.1233,29.1233,1500.0
2011-12-29 12:35:00,32.78,32.79,32.76,32.79,1200.0,29.1055,29.1144,29.0877,29.1144,1200.0
2011-12-29 12:40:00,32.8,32.8,32.78,32.79,400.0,29.1233,29.1233,29.1055,29.1144,400.0
2011-12-29 12:45:00,32.8,32.81,32.79,32.8,2300.0,29.1233,29.1321,29.1144,29.1233,2300.0
2011-12-29 12:50:00,32.81,32.81,32.76,32.78,2600.0,29.1321,29.1321,29.0877,29.1055,2600.0
2011-12-29 12:55:00,32.79,32.81,32.79,32.81,400.0,29.1144,29.1321,29.1144,29.1321,400.0
2011-12-29 13:00:00,32.8,32.82,32.8,32.82,1300.0,29.1233,29.141,29.1233,29.141,1300.0
2011-12-29 13:05:00,32.8,32.82,32.8,32.8,400.0,29.1233,29.141,29.1233,29.1233,400.0
2011-12-29 13:10:00,32.79,32.79,32.79,32.79,500.0,29.1144,29.1144,29.1144,29.1144,500.0
2011-12-29 13:15:00,32.73,32.73,32.7,32.7,900.0,29.0611,29.0611,29.0345,29.0345,900.0
2011-12-29 13:20:00,32.69,32.73,32.69,32.72,1000.0,29.0256,29.0611,29.0256,29.0522,1000.0
2011-12-29 13:25:00,32.7,32.74,32.7,32.74,200.0,29.0345,29.07,29.0345,29.07,200.0
2011-12-29 13:30:00,32.74,32.75,32.74,32.75,500.0,29.07,29.0789,29.07,29.0789,500.0
2011-12-29 13:35:00,32.75,32.8,32.75,32.8,3000.0,29.0789,29.1233,29.0789,29.1233,3000.0
2011-12-29 13:40:00,32.8,32.82,32.78,32.78,1700.0,29.1233,29.141,29.1055,29.1055,1700.0
2011-12-29 13:45:00,32.75,32.79,32.75,32.79,500.0,29.0789,29.1144,29.0789,29.1144,500.0
2011-12-29 13:50:00,32.77,32.81,32.77,32.79,500.0,29.0966,29.1321,29.0966,29.1144,500.0
2011-12-29 13:55:00,32.8,32.8,32.78,32.8,1200.0,29.1233,29.1233,29.1055,29.1233,1200.0
2011-12-29 14:00:00,32.78,32.8,32.78,32.79,1500.0,29.1055,29.1233,29.1055,29.1144,1500.0
2011-12-29 14:05:00,32.78,32.79,32.74,32.74,2300.0,29.1055,29.1144,29.07,29.07,2300.0
2011-12-29 14:10:00,32.77,32.77,32.77,32.77,200.0,29.0966,29.0966,29.0966,29.0966,200.0
2011-12-29 14:15:00,32.78,32.78,32.76,32.77,900.0,29.1055,29.1055,29.0877,29.0966,900.0
2011-12-29 14:20:00,32.76,32.79,32.76,32.79,700.0,29.0877,29.1144,29.0877,29.1144,700.0
2011-12-29 14:25:00,32.76,32.8,32.76,32.77,800.0,29.0877,29.1233,29.0877,29.0966,800.0
2011-12-29 14:30:00,32.75,32.75,32.71,32.72,3200.0,29.0789,29.0789,29.0433,29.0522,3200.0
2011-12-29 14:35:00,32.71,32.74,32.71,32.74,2100.0,29.0433,29.07,29.0433,29.07,2100.0
2011-12-29 14:40:00,32.71,32.74,32.71,32.73,800.0,29.0433,29.07,29.0433,29.0611,800.0
2011-12-29 14:45:00,32.74,32.78,32.74,32.76,1100.0,29.07,29.1055,29.07,29.0877,1100.0
2011-12-29 14:50:00,32.75,32.78,32.75,32.78,1500.0,29.0789,29.1055,29.0789,29.1055,1500.0
2011-12-29 14:55:00,32.77,32.8,32.77,32.78,1600.0,29.0966,29.1233,29.0966,29.1055,1600.0
2011-12-29 15:00:00,32.79,32.81,32.79,32.79,3100.0,29.1144,29.1321,29.1144,29.1144,3100.0
2011-12-29 15:05:00,32.8,32.8,32.78,32.8,2800.0,29.1233,29.1233,29.1055,29.1233,2800.0
2011-12-29 15:10:00,32.8,32.81,32.79,32.81,4000.0,29.1233,29.1321,29.1144,29.1321,4000.0
2011-12-29 15:15:00,32.81,32.81,32.79,32.8,6200.0,29.1321,29.1321,29.1144,29.1233,6200.0
2011-12-29 15:20:00,32.81,32.82,32.75,32.82,3500.0,29.1321,29.141,29.0789,29.141,3500.0
2011-12-29 15:25:00,32.82,32.82,32.74,32.79,2800.0,29.141,29.141,29.07,29.1144,2800.0
2011-12-29 15:30:00,32.77,32.82,32.77,32.8,2500.0,29.0966,29.141,29.0966,29.1233,2500.0
2011-12-29 15:35:00,32.79,32.83,32.78,32.83,3300.0,29.1144,29.1499,29.1055,29.1499,3300.0
2011-12-29 15:40:00,32.83,32.86,32.82,32.84,4800.0,29.1499,29.1765,29.141,29.1588,4800.0
2011-12-29 15:45:00,32.83,32.85,32.74,32.74,10700.0,29.1499,29.1677,29.07,29.07,10700.0
2011-12-29 15:50:00,32.76,32.78,32.73,32.76,13700.0,29.0877,29.1055,29.0611,29.0877,13700.0
2011-12-29 15:55:00,32.75,32.79,32.74,32.79,32400.0,29.0789,29.1144,29.07,29.1144,32400.0
2011-12-30 09:30:00,32.85,32.94,32.55,32.55,2000.0,29.1677,29.2476,28.9013,28.9013,2000.0
2011-12-30 09:35:00,32.62,32.67,32.55,32.64,1700.0,28.9634,29.0078,28.9013,28.9812,1700.0
2011-12-30 09:40:00,32.68,32.79,32.66,32.66,1300.0,29.0167,29.1144,28.9989,28.9989,1300.0
2011-12-30 09:45:00,32.63,32.81,32.63,32.81,1200.0,28.9723,29.1321,28.9723,29.1321,1200.0
2011-12-30 09:50:00,32.83,32.83,32.77,32.8,2300.0,29.1499,29.1499,29.0966,29.1233,2300.0
2011-12-30 09:55:00,32.75,32.75,32.7,32.7,1500.0,29.0789,29.0789,29.0345,29.0345,1500.0
2011-12-30 10:00:00,32.76,32.85,32.76,32.8,1700.0,29.0877,29.1677,29.0877,29.1233,1700.0
2011-12-30 10:05:00,32.81,32.81,32.75,32.77,4000.0,29.1321,29.1321,29.0789,29.0966,4000.0
2011-12-30 10:10:00,32.82,32.82,32.73,32.77,2200.0,29.141,29.141,29.0611,29.0966,2200.0
2011-12-30 10:15:00,32.76,32.76,32.68,32.71,4000.0,29.0877,29.0877,29.0167,29.0433,4000.0
2011-12-30 10:20:00,32.72,32.74,32.72,32.74,1500.0,29.0522,29.07,29.0522,29.07,1500.0
2011-12-30 10:25:00,32.72,32.75,32.72,32.75,300.0,29.0522,29.0789,29.0522,29.0789,300.0
2011-12-30 10:30:00,32.74,32.75,32.71,32.73,2300.0,29.07,29.0789,29.0433,29.0611,2300.0
2011-12-30 10:35:00,32.76,32.82,32.75,32.81,1400.0,29.0877,29.141,29.0789,29.1321,1400.0
2011-12-30 10:40:00,32.79,32.81,32.77,32.78,1600.0,29.1144,29.1321,29.0966,29.1055,1600.0
2011-12-30 10:45:00,32.77,32.77,32.76,32.77,900.0,29.0966,29.0966,29.0877,29.0966,900.0
2011-12-30 10:50:00,32.77,32.81,32.76,32.78,1200.0,29.0966,29.1321,29.0877,29.1055,1200.0
2011-12-30 10:55:00,32.76,32.8,32.76,32.77,3800.0,29.0877,29.1233,29.0877,29.0966,3800.0
2011-12-30 11:00:00,32.79,32.83,32.77,32.77,4100.0,29.1144,29.1499,29.0966,29.0966,4100.0
2011-12-30 11:05:00,32.77,32.81,32.77,32.78,1200.0,29.0966,29.1321,29.0966,29.1055,1200.0
2011-12-30 11:10:00,32.78,32.78,32.74,32.74,500.0,29.1055,29.1055,29.07,29.07,500.0
2011-12-30 11:15:00,32.76,32.78,32.74,32.78,800.0,29.0877,29.1055,29.07,29.1055,800.0
2011-12-30 11:20:00,32.83,32.83,32.79,32.79,2600.0,29.1499,29.1499,29.1144,29.1144,2600.0
2011-12-30 11:25:00,32.75,32.75,32.74,32.74,500.0,29.0789,29.0789,29.07,29.07,500.0
2011-12-30 11:30:00,32.75,32.78,32.75,32.76,900.0,29.0789,29.1055,29.0789,29.0877,900.0
2011-12-30 11:35:00,32.76,32.81,32.76,32.8,800.0,29.0877,29.1321,29.0877,29.1233,800.0
2011-12-30 11:40:00,32.79,32.81,32.79,32.8,1000.0,29.1144,29.1321,29.1144,29.1233,1000.0
2011-12-30 11:45:00,32.84,32.85,32.8,32.85,600.0,29.1588,29.1677,29.1233,29.1677,600.0
2011-12-30 11:50:00,32.8,32.82,32.8,32.82,300.0,29.1233,29.141,29.1233,29.141,300.0
2011-12-30 11:55:00,32.81,32.81,32.8,32.81,500.0,29.1321,29.1321,29.1233,29.1321,500.0
2011-12-30 12:00:00,32.81,32.83,32.79,32.8,5300.0,29.1321,29.1499,29.1144,29.1233,5300.0
2011-12-30 12:05:00,32.76,32.82,32.75,32.82,500.0,29.0877,29.141,29.0789,29.141,500.0
2011-12-30 12:10:00,32.82,32.82,32.82,32.82,0.0,29.141,29.141,29.141,29.141,0.0
2011-12-30 12:15:00,32.77,32.78,32.74,32.74,1300.0,29.0966,29.1055,29.07,29.07,1300.0
2011-12-30 12:20:00,32.74,32.74,32.74,32.74,1000.0,29.07,29.07,29.07,29.07,1000.0
2011-12-30 12:25:00,32.75,32.75,32.72,32.74,900.0,29.0789,29.0789,29.0522,29.07,900.0
2011-12-30 12:30:00,32.72,32.75,32.71,32.74,800.0,29.0522,29.0789,29.0433,29.07,800.0
2011-12-30 12:35:00,32.77,32.77,32.7,32.74,1300.0,29.0966,29.0966,29.0345,29.07,1300.0
2011-12-30 12:40:00,32.74,32.81,32.73,32.81,1100.0,29.07,29.1321,29.0611,29.1321,1100.0
2011-12-30 12:45:00,32.78,32.81,32.77,32.77,400.0,29.1055,29.1321,29.0966,29.0966,400.0
2011-12-30 12:50:00,32.79,32.8,32.79,32.8,400.0,29.1144,29.1233,29.1144,29.1233,400.0
2011-12-30 12:55:00,32.78,32.84,32.78,32.82,9500.0,29.1055,29.1588,29.1055,29.141,9500.0
2011-12-30 13:00:00,32.86,32.86,32.83,32.86,800.0,29.1765,29.1765,29.1499,29.1765,800.0
2011-12-30 13:05:00,32.86,32.89,32.85,32.86,2000.0,29.1765,29.2032,29.1677,29.1765,2000.0
2011-12-30 13:10:00,32.88,32.88,32.87,32.87,700.0,29.1943,29.1943,29.1854,29.1854,700.0
2011-12-30 13:15:00,32.87,32.88,32.87,32.88,300.0,29.1854,29.1943,29.1854,29.1943,300.0
2011-12-30 13:20:00,32.86,32.87,32.85,32.86,400.0,29.1765,29.1854,29.1677,29.1765,400.0
2011-12-30 13:25:00,32.86,32.88,32.86,32.87,2300.0,29.1765,29.1943,29.1765,29.1854,2300.0
2011-12-30 13:30:00,32.89,32.89,32.86,32.87,400.0,29.2032,29.2032,29.1765,29.1854,400.0
2011-12-30 13:35:00,32.88,32.88,32.88,32.88,400.0,29.1943,29.1943,29.1943,29.1943,400.0
2011-12-30 13:40:00,32.89,32.9,32.89,32.9,500.0,29.2032,29.212,29.2032,29.212,500.0
2011-12-30 13:45:00,32.9,32.92,32.89,32.92,1400.0,29.212,29.2298,29.2032,29.2298,1400.0
2011-12-30 13:50:00,32.89,32.94,32.89,32.94,700.0,29.2032,29.2476,29.2032,29.2476,700.0
2011-12-30 13:55:00,32.94,32.96,32.92,32.96,500.0,29.2476,29.2653,29.2298,29.2653,500.0
2011-12-30 14:00:00,32.96,32.96,32.96,32.96,200.0,29.2653,29.2653,29.2653,29.2653,200.0
2011-12-30 14:05:00,32.95,32.95,32.95,32.95,1900.0,29.2564,29.2564,29.2564,29.2564,1900.0
2011-12-30 14:10:00,32.94,32.95,32.91,32.91,2100.0,29.2476,29.2564,29.2209,29.2209,2100.0
2011-12-30 14:15:00,32.9,32.9,32.89,32.9,500.0,29.212,29.212,29.2032,29.212,500.0
2011-12-30 14:20:00,32.88,32.88,32.81,32.81,2600.0,29.1943,29.1943,29.1321,29.1321,2600.0
2011-12-30 14:25:00,32.82,32.84,32.82,32.84,1600.0,29.141,29.1588,29.141,29.1588,1600.0
2011-12-30 14:30:00,32.85,32.88,32.85,32.87,2100.0,29.1677,29.1943,29.1677,29.1854,2100.0
2011-12-30 14:35:00,32.86,32.87,32.85,32.86,1700.0,29.1765,29.1854,29.1677,29.1765,1700.0
2011-12-30 14:40:00,32.86,32.9,32.86,32.9,6300.0,29.1765,29.212,29.1765,29.212,6300.0
2011-12-30 14:45:00,32.9,32.92,32.9,32.92,2400.0,29.212,29.2298,29.212,29.2298,2400.0
2011-12-30 14:50:00,32.92,32.98,32.92,32.93,9700.0,29.2298,29.2831,29.2298,29.2387,9700.0
2011-12-30 14:55:00,32.92,32.93,32.92,32.93,800.0,29.2298,29.2387,29.2298,29.2387,800.0
2011-12-30 15:00:00,32.93,32.99,32.93,32.96,1900.0,29.2387,29.292,29.2387,29.2653,1900.0
2011-12-30 15:05:00,32.95,32.98,32.95,32.96,1200.0,29.2564,29.2831,29.2564,29.2653,1200.0
2011-12-30 15:10:00,32.96,32.97,32.95,32.96,1500.0,29.2653,29.2742,29.2564,29.2653,1500.0
2011-12-30 15:15:00,32.96,33.04,32.96,33.03,8500.0,29.2653,29.3364,29.2653,29.3275,8500.0
2011-12-30 15:20:00,33.03,33.05,33.03,33.05,3100.0,29.3275,29.3452,29.3275,29.3452,3100.0
2011-12-30 15:25:00,33.04,33.05,33.02,33.05,5400.0,29.3364,29.3452,29.3186,29.3452,5400.0
2011-12-30 15:30:00,33.05,33.06,33.0,33.03,15500.0,29.3452,29.3541,29.3008,29.3275,15500.0
2011-12-30 15:35:00,33.03,33.05,33.0,33.03,16500.0,29.3275,29.3452,29.3008,29.3275,16500.0
2011-12-30 15:40:00,33.03,33.08,33.03,33.07,4400.0,29.3275,29.3719,29.3275,29.363,4400.0
2011-12-30 15:45:00,33.09,33.11,33.03,33.04,12700.0,29.3807,29.3985,29.3275,29.3364,12700.0
2011-12-30 15:50:00,33.03,33.04,32.99,32.99,18000.0,29.3275,29.3364,29.292,29.292,18000.0
2011-12-30 15:55:00,33.0,33.02,32.9,32.91,41300.0,29.3008,29.3186,29.212,29.2209,41300.0
2012-01-03 09:30:00,33.89,33.89,33.72,33.72,8700.0,30.0911,30.0911,29.9401,29.9401,8700.0
2012-01-03 09:35:00,33.72,33.72,33.46,33.48,15200.0,29.9401,29.9401,29.7093,29.727,15200.0
2012-01-03 09:40:00,33.5,33.54,33.36,33.44,7200.0,29.7448,29.7803,29.6205,29.6915,7200.0
2012-01-03 09:45:00,33.39,33.39,33.24,33.24,6600.0,29.6471,29.6471,29.5139,29.5139,6600.0
2012-01-03 09:50:00,33.23,33.26,33.17,33.25,9300.0,29.5051,29.5317,29.4518,29.5228,9300.0
2012-01-03 09:55:00,33.25,33.37,33.22,33.31,7100.0,29.5228,29.6294,29.4962,29.5761,7100.0
2012-01-03 10:00:00,33.28,33.47,33.24,33.41,9400.0,29.5494,29.7182,29.5139,29.6649,9400.0
2012-01-03 10:05:00,33.41,33.54,33.41,33.52,9100.0,29.6649,29.7803,29.6649,29.7625,9100.0
2012-01-03 10:10:00,33.54,33.63,33.49,33.61,23800.0,29.7803,29.8602,29.7359,29.8425,23800.0
2012-01-03 10:15:00,33.63,33.71,33.6,33.62,5300.0,29.8602,29.9312,29.8336,29.8513,5300.0
2012-01-03 10:20:00,33.6,33.65,33.6,33.6,8200.0,29.8336,29.878,29.8336,29.8336,8200.0
2012-01-03 10:25:00,33.6,33.64,33.6,33.64,28300.0,29.8336,29.8691,29.8336,29.8691,28300.0
2012-01-03 10:30:00,33.64,33.64,33.6,33.6,3800.0,29.8691,29.8691,29.8336,29.8336,3800.0
2012-01-03 10:35:00,33.6,33.64,33.6,33.6,4600.0,29.8336,29.8691,29.8336,29.8336,4600.0
2012-01-03 10:40:00,33.6,33.65,33.6,33.65,2700.0,29.8336,29.878,29.8336,29.878,2700.0
2012-01-03 10:45:00,33.66,33.68,33.6,33.61,1900.0,29.8869,29.9046,29.8336,29.8425,1900.0
2012-01-03 10:50:00,33.61,33.63,33.6,33.61,3400.0,29.8425,29.8602,29.8336,29.8425,3400.0
2012-01-03 10:55:00,33.62,33.62,33.6,33.6,800.0,29.8513,29.8513,29.8336,29.8336,800.0
2012-01-03 11:00:00,33.62,33.63,33.6,33.63,3700.0,29.8513,29.8602,29.8336,29.8602,3700.0
2012-01-03 11:05:00,33.66,33.7,33.61,33.62,2200.0,29.8869,29.9224,29.8425,29.8513,2200.0
2012-01-03 11:10:00,33.62,33.62,33.6,33.61,2800.0,29.8513,29.8513,29.8336,29.8425,2800.0
2012-01-03 11:15:00,33.61,33.61,33.5,33.5,8000.0,29.8425,29.8425,29.7448,29.7448,8000.0
2012-01-03 11:20:00,33.49,33.49,33.38,33.38,1800.0,29.7359,29.7359,29.6382,29.6382,1800.0
2012-01-03 11:25:00,33.35,33.38,33.34,33.34,2300.0,29.6116,29.6382,29.6027,29.6027,2300.0
2012-01-03 11:30:00,33.32,33.36,33.31,33.31,2900.0,29.585,29.6205,29.5761,29.5761,2900.0
2012-01-03 11:35:00,33.32,33.32,33.23,33.24,4000.0,29.585,29.585,29.5051,29.5139,4000.0
2012-01-03 11:40:00,33.23,33.23,33.15,33.18,6600.0,29.5051,29.5051,29.434,29.4607,6600.0
2012-01-03 11:45:00,33.17,33.17,33.08,33.09,4700.0,29.4518,29.4518,29.3719,29.3807,4700.0
2012-01-03 11:50:00,33.1,33.15,33.1,33.11,1700.0,29.3896,29.434,29.3896,29.3985,1700.0
2012-01-03 11:55:00,33.08,33.15,33.02,33.02,11200.0,29.3719,29.434,29.3186,29.3186,11200.0
2012-01-03 12:00:00,33.02,33.04,32.94,32.96,6700.0,29.3186,29.3364,29.2476,29.2653,6700.0
2012-01-03 12:05:00,32.99,33.09,32.99,33.09,4700.0,29.292,29.3807,29.292,29.3807,4700.0
2012-01-03 12:10:00,33.08,33.09,33.02,33.05,3100.0,29.3719,29.3807,29.3186,29.3452,3100.0
2012-01-03 12:15:00,33.05,33.17,33.03,33.17,9600.0,29.3452,29.4518,29.3275,29.4518,9600.0
2012-01-03 12:20:00,33.16,33.21,33.16,33.21,3400.0,29.4429,29.4873,29.4429,29.4873,3400.0
2012-01-03 12:25:00,33.2,33.22,33.19,33.21,2500.0,29.4784,29.4962,29.4695,29.4873,2500.0
2012-01-03 12:30:00,33.19,33.19,33.06,33.06,800.0,29.4695,29.4695,29.3541,29.3541,800.0
2012-01-03 12:35:00,33.06,33.06,32.89,32.92,2400.0,29.3541,29.3541,29.2032,29.2298,2400.0
2012-01-03 12:40:00,32.92,32.93,32.88,32.91,2500.0,29.2298,29.2387,29.1943,29.2209,2500.0
2012-01-03 12:45:00,32.91,32.91,32.81,32.84,2100.0,29.2209,29.2209,29.1321,29.1588,2100.0
2012-01-03 12:50:00,32.82,32.86,32.81,32.81,1900.0,29.141,29.1765,29.1321,29.1321,1900.0
2012-01-03 12:55:00,32.82,32.82,32.75,32.79,2400.0,29.141,29.141,29.0789,29.1144,2400.0
2012-01-03 13:00:00,32.77,32.88,32.77,32.83,2800.0,29.0966,29.1943,29.0966,29.1499,2800.0
2012-01-03 13:05:00,32.82,32.82,32.71,32.75,4400.0,29.141,29.141,29.0433,29.0789,4400.0
2012-01-03 13:10:00,32.77,32.82,32.77,32.8,4400.0,29.0966,29.141,29.0966,29.1233,4400.0
2012-01-03 13:15:00,32.81,32.85,32.81,32.85,2400.0,29.1321,29.1677,29.1321,29.1677,2400.0
2012-01-03 13:20:00,32.86,32.86,32.79,32.83,3000.0,29.1765,29.1765,29.1144,29.1499,3000.0
2012-01-03 13:25:00,32.81,32.83,32.8,32.82,2300.0,29.1321,29.1499,29.1233,29.141,2300.0
2012-01-03 13:30:00,32.81,32.81,32.72,32.72,5400.0,29.1321,29.1321,29.0522,29.0522,5400.0
2012-01-03 13:35:00,32.73,32.77,32.68,32.68,5400.0,29.0611,29.0966,29.0167,29.0167,5400.0
2012-01-03 13:40:00,32.69,32.74,32.69,32.7,4200.0,29.0256,29.07,29.0256,29.0345,4200.0
2012-01-03 13:45:00,32.68,32.7,32.68,32.7,2100.0,29.0167,29.0345,29.0167,29.0345,2100.0
2012-01-03 13:50:00,32.72,32.77,32.72,32.76,2600.0,29.0522,29.0966,29.0522,29.0877,2600.0
2012-01-03 13:55:00,32.76,32.81,32.76,32.81,4400.0,29.0877,29.1321,29.0877,29.1321,4400.0
2012-01-03 14:00:00,32.82,32.87,32.81,32.87,6200.0,29.141,29.1854,29.1321,29.1854,6200.0
2012-01-03 14:05:00,32.88,32.9,32.86,32.86,5900.0,29.1943,29.212,29.1765,29.1765,5900.0
2012-01-03 14:10:00,32.86,32.87,32.76,32.76,10200.0,29.1765,29.1854,29.0877,29.0877,10200.0
2012-01-03 14:15:00,32.74,32.77,32.69,32.77,7300.0,29.07,29.0966,29.0256,29.0966,7300.0
2012-01-03 14:20:00,32.78,32.78,32.76,32.78,4500.0,29.1055,29.1055,29.0877,29.1055,4500.0
2012-01-03 14:25:00,32.81,32.81,32.76,32.77,3800.0,29.1321,29.1321,29.0877,29.0966,3800.0
2012-01-03 14:30:00,32.78,32.8,32.77,32.8,5700.0,29.1055,29.1233,29.0966,29.1233,5700.0
2012-01-03 14:35:00,32.81,32.81,32.76,32.76,4200.0,29.1321,29.1321,29.0877,29.0877,4200.0
2012-01-03 14:40:00,32.74,32.77,32.73,32.74,4300.0,29.07,29.0966,29.0611,29.07,4300.0
2012-01-03 14:45:00,32.74,32.76,32.73,32.76,6300.0,29.07,29.0877,29.0611,29.0877,6300.0
2012-01-03 14:50:00,32.75,32.75,32.72,32.73,3500.0,29.0789,29.0789,29.0522,29.0611,3500.0
2012-01-03 14:55:00,32.73,32.76,32.73,32.76,9900.0,29.0611,29.0877,29.0611,29.0877,9900.0
2012-01-03 15:00:00,32.77,32.81,32.76,32.8,15400.0,29.0966,29.1321,29.0877,29.1233,15400.0
2012-01-03 15:05:00,32.8,32.84,32.79,32.83,19800.0,29.1233,29.1588,29.1144,29.1499,19800.0
2012-01-03 15:10:00,32.83,32.84,32.82,32.83,12700.0,29.1499,29.1588,29.141,29.1499,12700.0
2012-01-03 15:15:00,32.84,32.85,32.8,32.84,13300.0,29.1588,29.1677,29.1233,29.1588,13300.0
2012-01-03 15:20:00,32.84,32.86,32.78,32.8,22500.0,29.1588,29.1765,29.1055,29.1233,22500.0
2012-01-03 15:25:00,32.79,32.85,32.79,32.85,14700.0,29.1144,29.1677,29.1144,29.1677,14700.0
2012-01-03 15:30:00,32.83,32.85,32.82,32.85,8500.0,29.1499,29.1677,29.141,29.1677,8500.0
2012-01-03 15:35:00,32.86,32.87,32.81,32.85,15100.0,29.1765,29.1854,29.1321,29.1677,15100.0
2012-01-03 15:40:00,32.87,32.87,32.8,32.82,8600.0,29.1854,29.1854,29.1233,29.141,8600.0
2012-01-03 15:45:00,32.82,32.9,32.81,32.89,33000.0,29.141,29.212,29.1321,29.2032,33000.0
2012-01-03 15:50:00,32.88,32.89,32.87,32.89,27500.0,29.1943,29.2032,29.1854,29.2032,27500.0
2012-01-03 15:55:00,32.89,32.9,32.77,32.79,103200.0,29.2032,29.212,29.0966,29.1144,103200.0
2012-01-04 09:30:00,32.63,32.74,32.56,32.74,6300.0,28.9723,29.07,28.9102,29.07,6300.0
2012-01-04 09:35:00,32.7,32.7,32.54,32.68,3400.0,29.0345,29.0345,28.8924,29.0167,3400.0
2012-01-04 09:40:00,32.69,32.7,32.52,32.55,2400.0,29.0256,29.0345,28.8746,28.9013,2400.0
2012-01-04 09:45:00,32.55,32.61,32.52,32.59,5300.0,28.9013,28.9546,28.8746,28.9368,5300.0
2012-01-04 09:50:00,32.6,32.65,32.6,32.64,4500.0,28.9457,28.9901,28.9457,28.9812,4500.0
2012-01-04 09:55:00,32.63,32.67,32.6,32.62,12100.0,28.9723,29.0078,28.9457,28.9634,12100.0
2012-01-04 10:00:00,32.62,32.7,32.58,32.65,9900.0,28.9634,29.0345,28.9279,28.9901,9900.0
2012-01-04 10:05:00,32.61,32.66,32.59,32.6,54500.0,28.9546,28.9989,28.9368,28.9457,54500.0
2012-01-04 10:10:00,32.6,32.64,32.55,32.57,3400.0,28.9457,28.9812,28.9013,28.919,3400.0
2012-01-04 10:15:00,32.55,32.59,32.53,32.57,2700.0,28.9013,28.9368,28.8835,28.919,2700.0
2012-01-04 10:20:00,32.56,32.58,32.54,32.58,2100.0,28.9102,28.9279,28.8924,28.9279,2100.0
2012-01-04 10:25:00,32.58,32.58,32.52,32.55,1900.0,28.9279,28.9279,28.8746,28.9013,1900.0
2012-01-04 10:30:00,32.54,32.6,32.53,32.59,17200.0,28.8924,28.9457,28.8835,28.9368,17200.0
2012-01-04 10:35:00,32.6,32.6,32.56,32.56,1600.0,28.9457,28.9457,28.9102,28.9102,1600.0
2012-01-04 10:40:00,32.57,32.57,32.55,32.55,4300.0,28.919,28.919,28.9013,28.9013,4300.0
2012-01-04 10:45:00,32.54,32.55,32.49,32.52,2100.0,28.8924,28.9013,28.848,28.8746,2100.0
2012-01-04 10:50:00,32.52,32.57,32.52,32.55,4500.0,28.8746,28.919,28.8746,28.9013,4500.0
2012-01-04 10:55:00,32.53,32.53,32.5,32.5,1900.0,28.8835,28.8835,28.8569,28.8569,1900.0
2012-01-04 11:00:00,32.51,32.52,32.49,32.52,2000.0,28.8658,28.8746,28.848,28.8746,2000.0
2012-01-04 11:05:00,32.53,32.55,32.52,32.52,1500.0,28.8835,28.9013,28.8746,28.8746,1500.0
2012-01-04 11:10:00,32.53,32.56,32.53,32.53,3500.0,28.8835,28.9102,28.8835,28.8835,3500.0
2012-01-04 11:15:00,32.53,32.56,32.53,32.54,3100.0,28.8835,28.9102,28.8835,28.8924,3100.0
2012-01-04 11:20:00,32.54,32.56,32.53,32.53,2500.0,28.8924,28.9102,28.8835,28.8835,2500.0
2012-01-04 11:25:00,32.52,32.53,32.5,32.5,1500.0,28.8746,28.8835,28.8569,28.8569,1500.0
2012-01-04 11:30:00,32.49,32.49,32.45,32.48,1900.0,28.848,28.848,28.8125,28.8391,1900.0
2012-01-04 11:35:00,32.49,32.58,32.49,32.55,2500.0,28.848,28.9279,28.848,28.9013,2500.0
2012-01-04 11:40:00,32.55,32.6,32.54,32.54,9100.0,28.9013,28.9457,28.8924,28.8924,9100.0
2012-01-04 11:45:00,32.53,32.53,32.5,32.51,1000.0,28.8835,28.8835,28.8569,28.8658,1000.0
2012-01-04 11:50:00,32.48,32.48,32.45,32.45,1900.0,28.8391,28.8391,28.8125,28.8125,1900.0
2012-01-04 11:55:00,32.44,32.45,32.44,32.45,1400.0,28.8036,28.8125,28.8036,28.8125,1400.0
2012-01-04 12:00:00,32.43,32.49,32.43,32.49,43900.0,28.7947,28.848,28.7947,28.848,43900.0
2012-01-04 12:05:00,32.5,32.56,32.49,32.54,8100.0,28.8569,28.9102,28.848,28.8924,8100.0
2012-01-04 12:10:00,32.53,32.55,32.53,32.55,6400.0,28.8835,28.9013,28.8835,28.9013,6400.0
2012-01-04 12:15:00,32.55,32.56,32.52,32.52,1700.0,28.9013,28.9102,28.8746,28.8746,1700.0
2012-01-04 12:20:00,32.52,32.55,32.48,32.49,8700.0,28.8746,28.9013,28.8391,28.848,8700.0
2012-01-04 12:25:00,32.5,32.5,32.45,32.48,5800.0,28.8569,28.8569,28.8125,28.8391,5800.0
2012-01-04 12:30:00,32.46,32.48,32.44,32.45,10400.0,28.8214,28.8391,28.8036,28.8125,10400.0
2012-01-04 12:35:00,32.44,32.45,32.39,32.4,6900.0,28.8036,28.8125,28.7592,28.7681,6900.0
2012-01-04 12:40:00,32.4,32.4,32.34,32.34,5400.0,28.7681,28.7681,28.7148,28.7148,5400.0
2012-01-04 12:45:00,32.37,32.37,32.33,32.34,5700.0,28.7415,28.7415,28.7059,28.7148,5700.0
2012-01-04 12:50:00,32.35,32.36,32.29,32.3,6900.0,28.7237,28.7326,28.6704,28.6793,6900.0
2012-01-04 12:55:00,32.31,32.35,32.29,32.33,4600.0,28.6882,28.7237,28.6704,28.7059,4600.0
2012-01-04 13:00:00,32.34,32.34,32.31,32.31,1200.0,28.7148,28.7148,28.6882,28.6882,1200.0
2012-01-04 13:05:00,32.31,32.34,32.31,32.33,2200.0,28.6882,28.7148,28.6882,28.7059,2200.0
2012-01-04 13:10:00,32.32,32.34,32.31,32.31,1900.0,28.6971,28.7148,28.6882,28.6882,1900.0
2012-01-04 13:15:00,32.3,32.32,32.25,32.26,5400.0,28.6793,28.6971,28.6349,28.6438,5400.0
2012-01-04 13:20:00,32.31,32.32,32.29,32.29,7000.0,28.6882,28.6971,28.6704,28.6704,7000.0
2012-01-04 13:25:00,32.3,32.32,32.29,32.29,3500.0,28.6793,28.6971,28.6704,28.6704,3500.0
2012-01-04 13:30:00,32.29,32.33,32.29,32.33,4200.0,28.6704,28.7059,28.6704,28.7059,4200.0
2012-01-04 13:35:00,32.32,32.35,32.31,32.35,2200.0,28.6971,28.7237,28.6882,28.7237,2200.0
2012-01-04 13:40:00,32.34,32.36,32.34,32.34,2600.0,28.7148,28.7326,28.7148,28.7148,2600.0
2012-01-04 13:45:00,32.34,32.39,32.33,32.38,6800.0,28.7148,28.7592,28.7059,28.7503,6800.0
2012-01-04 13:50:00,32.38,32.38,32.33,32.33,3500.0,28.7503,28.7503,28.7059,28.7059,3500.0
2012-01-04 13:55:00,32.34,32.35,32.33,32.33,2400.0,28.7148,28.7237,28.7059,28.7059,2400.0
2012-01-04 14:00:00,32.36,32.37,32.3,32.32,4500.0,28.7326,28.7415,28.6793,28.6971,4500.0
2012-01-04 14:05:00,32.31,32.35,32.31,32.34,2400.0,28.6882,28.7237,28.6882,28.7148,2400.0
2012-01-04 14:10:00,32.34,32.37,32.31,32.33,2100.0,28.7148,28.7415,28.6882,28.7059,2100.0
2012-01-04 14:15:00,32.31,32.39,32.31,32.34,3100.0,28.6882,28.7592,28.6882,28.7148,3100.0
2012-01-04 14:20:00,32.34,32.35,32.31,32.31,3500.0,28.7148,28.7237,28.6882,28.6882,3500.0
2012-01-04 14:25:00,32.33,32.34,32.29,32.31,17200.0,28.7059,28.7148,28.6704,28.6882,17200.0
2012-01-04 14:30:00,32.31,32.44,32.31,32.42,5900.0,28.6882,28.8036,28.6882,28.7859,5900.0
2012-01-04 14:35:00,32.44,32.46,32.44,32.46,8800.0,28.8036,28.8214,28.8036,28.8214,8800.0
2012-01-04 14:40:00,32.46,32.53,32.46,32.52,7200.0,28.8214,28.8835,28.8214,28.8746,7200.0
2012-01-04 14:45:00,32.52,32.53,32.48,32.5,13400.0,28.8746,28.8835,28.8391,28.8569,13400.0
2012-01-04 14:50:00,32.51,32.55,32.48,32.54,26300.0,28.8658,28.9013,28.8391,28.8924,26300.0
2012-01-04 14:55:00,32.54,32.56,32.48,32.48,20000.0,28.8924,28.9102,28.8391,28.8391,20000.0
2012-01-04 15:00:00,32.5,32.5,32.43,32.45,4700.0,28.8569,28.8569,28.7947,28.8125,4700.0
2012-01-04 15:05:00,32.46,32.5,32.46,32.49,3400.0,28.8214,28.8569,28.8214,28.848,3400.0
2012-01-04 15:10:00,32.49,32.51,32.49,32.5,18400.0,28.848,28.8658,28.848,28.8569,18400.0
2012-01-04 15:15:00,32.5,32.51,32.48,32.49,7100.0,28.8569,28.8658,28.8391,28.848,7100.0
2012-01-04 15:20:00,32.49,32.51,32.49,32.5,5900.0,28.848,28.8658,28.848,28.8569,5900.0
2012-01-04 15:25:00,32.5,32.51,32.49,32.5,4600.0,28.8569,28.8658,28.848,28.8569,4600.0
2012-01-04 15:30:00,32.5,32.5,32.45,32.46,2800.0,28.8569,28.8569,28.8125,28.8214,2800.0
2012-01-04 15:35:00,32.46,32.51,32.44,32.44,13300.0,28.8214,28.8658,28.8036,28.8036,13300.0
2012-01-04 15:40:00,32.44,32.45,32.41,32.41,5800.0,28.8036,28.8125,28.777,28.777,5800.0
2012-01-04 15:45:00,32.4,32.47,32.4,32.43,51000.0,28.7681,28.8302,28.7681,28.7947,51000.0
2012-01-04 15:50:00,32.44,32.45,32.4,32.4,12400.0,28.8036,28.8125,28.7681,28.7681,12400.0
2012-01-04 15:55:00,32.41,32.43,32.31,32.34,117000.0,28.777,28.7947,28.6882,28.7148,117000.0
2012-01-05 09:30:00,32.27,32.27,32.16,32.25,8600.0,28.6527,28.6527,28.555,28.6349,8600.0
2012-01-05 09:35:00,32.34,32.34,32.27,32.27,900.0,28.7148,28.7148,28.6527,28.6527,900.0
2012-01-05 09:40:00,32.24,32.27,32.2,32.2,500.0,28.626,28.6527,28.5905,28.5905,500.0
2012-01-05 09:45:00,32.19,32.19,32.0,32.08,5400.0,28.5816,28.5816,28.4129,28.484,5400.0
2012-01-05 09:50:00,32.08,32.14,32.04,32.13,4400.0,28.484,28.5372,28.4484,28.5284,4400.0
2012-01-05 09:55:00,32.13,32.18,32.13,32.18,13300.0,28.5284,28.5728,28.5284,28.5728,13300.0
2012-01-05 10:00:00,32.15,32.2,32.09,32.17,12400.0,28.5461,28.5905,28.4928,28.5639,12400.0
2012-01-05 10:05:00,32.16,32.26,32.12,32.25,12700.0,28.555,28.6438,28.5195,28.6349,12700.0
2012-01-05 10:10:00,32.23,32.33,32.2,32.32,8900.0,28.6172,28.7059,28.5905,28.6971,8900.0
2012-01-05 10:15:00,32.33,32.4,32.33,32.4,1600.0,28.7059,28.7681,28.7059,28.7681,1600.0
2012-01-05 10:20:00,32.42,32.53,32.4,32.52,6800.0,28.7859,28.8835,28.7681,28.8746,6800.0
2012-01-05 10:25:00,32.5,32.52,32.49,32.49,33700.0,28.8569,28.8746,28.848,28.848,33700.0
2012-01-05 10:30:00,32.49,32.51,32.41,32.42,3900.0,28.848,28.8658,28.777,28.7859,3900.0
2012-01-05 10:35:00,32.42,32.42,32.38,32.39,2000.0,28.7859,28.7859,28.7503,28.7592,2000.0
2012-01-05 10:40:00,32.39,32.4,32.39,32.4,1000.0,28.7592,28.7681,28.7592,28.7681,1000.0
2012-01-05 10:45:00,32.39,32.4,32.36,32.36,900.0,28.7592,28.7681,28.7326,28.7326,900.0
2012-01-05 10:50:00,32.37,32.4,32.36,32.38,1000.0,28.7415,28.7681,28.7326,28.7503,1000.0
2012-01-05 10:55:00,32.33,32.43,32.33,32.43,6400.0,28.7059,28.7947,28.7059,28.7947,6400.0
2012-01-05 11:00:00,32.42,32.48,32.42,32.48,1400.0,28.7859,28.8391,28.7859,28.8391,1400.0
2012-01-05 11:05:00,32.45,32.48,32.41,32.43,6100.0,28.8125,28.8391,28.777,28.7947,6100.0
2012-01-05 11:10:00,32.43,32.43,32.43,32.43,100.0,28.7947,28.7947,28.7947,28.7947,100.0
2012-01-05 11:15:00,32.41,32.45,32.41,32.44,1400.0,28.777,28.8125,28.777,28.8036,1400.0
2012-01-05 11:20:00,32.46,32.5,32.46,32.5,3900.0,28.8214,28.8569,28.8214,28.8569,3900.0
2012-01-05 11:25:00,32.5,32.52,32.5,32.51,5200.0,28.8569,28.8746,28.8569,28.8658,5200.0
2012-01-05 11:30:00,32.5,32.51,32.43,32.44,2800.0,28.8569,28.8658,28.7947,28.8036,2800.0
2012-01-05 11:35:00,32.44,32.45,32.41,32.41,500.0,28.8036,28.8125,28.777,28.777,500.0
2012-01-05 11:40:00,32.43,32.51,32.43,32.51,2500.0,28.7947,28.8658,28.7947,28.8658,2500.0
2012-01-05 11:45:00,32.51,32.51,32.5,32.5,2000.0,28.8658,28.8658,28.8569,28.8569,2000.0
2012-01-05 11:50:00,32.5,32.51,32.5,32.51,400.0,28.8569,28.8658,28.8569,28.8658,400.0
2012-01-05 11:55:00,32.5,32.51,32.49,32.49,2100.0,28.8569,28.8658,28.848,28.848,2100.0
2012-01-05 12:00:00,32.5,32.5,32.45,32.45,1100.0,28.8569,28.8569,28.8125,28.8125,1100.0
2012-01-05 12:05:00,32.45,32.5,32.45,32.5,1100.0,28.8125,28.8569,28.8125,28.8569,1100.0
2012-01-05 12:10:00,32.5,32.51,32.5,32.5,400.0,28.8569,28.8658,28.8569,28.8569,400.0
2012-01-05 12:15:00,32.49,32.51,32.49,32.49,59100.0,28.848,28.8658,28.848,28.848,59100.0
2012-01-05 12:20:00,32.48,32.51,32.44,32.5,3000.0,28.8391,28.8658,28.8036,28.8569,3000.0
2012-01-05 12:25:00,32.5,32.54,32.49,32.5,3600.0,28.8569,28.8924,28.848,28.8569,3600.0
2012-01-05 12:30:00,32.5,32.52,32.5,32.5,1700.0,28.8569,28.8746,28.8569,28.8569,1700.0
2012-01-05 12:35:00,32.52,32.52,32.49,32.49,1300.0,28.8746,28.8746,28.848,28.848,1300.0
2012-01-05 12:40:00,32.49,32.52,32.49,32.5,3400.0,28.848,28.8746,28.848,28.8569,3400.0
2012-01-05 12:45:00,32.51,32.53,32.49,32.52,11100.0,28.8658,28.8835,28.848,28.8746,11100.0
2012-01-05 12:50:00,32.51,32.54,32.51,32.54,5100.0,28.8658,28.8924,28.8658,28.8924,5100.0
2012-01-05 12:55:00,32.55,32.55,32.49,32.53,6000.0,28.9013,28.9013,28.848,28.8835,6000.0
2012-01-05 13:00:00,32.51,32.51,32.47,32.49,1900.0,28.8658,28.8658,28.8302,28.848,1900.0
2012-01-05 13:05:00,32.51,32.51,32.47,32.51,7400.0,28.8658,28.8658,28.8302,28.8658,7400.0
2012-01-05 13:10:00,32.47,32.5,32.45,32.48,2800.0,28.8302,28.8569,28.8125,28.8391,2800.0
2012-01-05 13:15:00,32.48,32.51,32.45,32.46,3200.0,28.8391,28.8658,28.8125,28.8214,3200.0
2012-01-05 13:20:00,32.48,32.49,32.46,32.46,800.0,28.8391,28.848,28.8214,28.8214,800.0
2012-01-05 13:25:00,32.48,32.5,32.46,32.48,10800.0,28.8391,28.8569,28.8214,28.8391,10800.0
2012-01-05 13:30:00,32.49,32.5,32.47,32.47,5400.0,28.848,28.8569,28.8302,28.8302,5400.0
2012-01-05 13:35:00,32.48,32.48,32.47,32.47,1200.0,28.8391,28.8391,28.8302,28.8302,1200.0
2012-01-05 13:40:00,32.48,32.5,32.47,32.47,4300.0,28.8391,28.8569,28.8302,28.8302,4300.0
2012-01-05 13:45:00,32.47,32.5,32.45,32.45,2300.0,28.8302,28.8569,28.8125,28.8125,2300.0
2012-01-05 13:50:00,32.48,32.48,32.41,32.46,3200.0,28.8391,28.8391,28.777,28.8214,3200.0
2012-01-05 13:55:00,32.47,32.47,32.47,32.47,400.0,28.8302,28.8302,28.8302,28.8302,400.0
2012-01-05 14:00:00,32.45,32.45,32.4,32.42,8600.0,28.8125,28.8125,28.7681,28.7859,8600.0
2012-01-05 14:05:00,32.42,32.48,32.41,32.48,34600.0,28.7859,28.8391,28.777,28.8391,34600.0
2012-01-05 14:10:00,32.5,32.5,32.49,32.49,6600.0,28.8569,28.8569,28.848,28.848,6600.0
2012-01-05 14:15:00,32.48,32.5,32.46,32.5,5500.0,28.8391,28.8569,28.8214,28.8569,5500.0
2012-01-05 14:20:00,32.49,32.5,32.47,32.5,2700.0,28.848,28.8569,28.8302,28.8569,2700.0
2012-01-05 14:25:00,32.5,32.52,32.46,32.46,3300.0,28.8569,28.8746,28.8214,28.8214,3300.0
2012-01-05 14:30:00,32.48,32.48,32.47,32.48,800.0,28.8391,28.8391,28.8302,28.8391,800.0
2012-01-05 14:35:00,32.48,32.49,32.48,32.49,1600.0,28.8391,28.848,28.8391,28.848,1600.0
2012-01-05 14:40:00,32.5,32.57,32.49,32.57,1700.0,28.8569,28.919,28.848,28.919,1700.0
2012-01-05 14:45:00,32.58,32.6,32.55,32.56,5800.0,28.9279,28.9457,28.9013,28.9102,5800.0
2012-01-05 14:50:00,32.56,32.57,32.55,32.57,900.0,28.9102,28.919,28.9013,28.919,900.0
2012-01-05 14:55:00,32.57,32.6,32.57,32.58,1500.0,28.919,28.9457,28.919,28.9279,1500.0
2012-01-05 15:00:00,32.58,32.62,32.56,32.59,1800.0,28.9279,28.9634,28.9102,28.9368,1800.0
2012-01-05 15:05:00,32.6,32.61,32.6,32.6,900.0,28.9457,28.9546,28.9457,28.9457,900.0
2012-01-05 15:10:00,32.62,32.62,32.54,32.54,4400.0,28.9634,28.9634,28.8924,28.8924,4400.0
2012-01-05 15:15:00,32.57,32.64,32.56,32.64,2000.0,28.919,28.9812,28.9102,28.9812,2000.0
2012-01-05 15:20:00,32.63,32.63,32.6,32.62,1800.0,28.9723,28.9723,28.9457,28.9634,1800.0
2012-01-05 15:25:00,32.62,32.65,32.59,32.59,6000.0,28.9634,28.9901,28.9368,28.9368,6000.0
2012-01-05 15:30:00,32.59,32.61,32.55,32.58,5800.0,28.9368,28.9546,28.9013,28.9279,5800.0
2012-01-05 15:35:00,32.59,32.63,32.58,32.63,6300.0,28.9368,28.9723,28.9279,28.9723,6300.0
2012-01-05 15:40:00,32.64,32.71,32.64,32.69,7100.0,28.9812,29.0433,28.9812,29.0256,7100.0
2012-01-05 15:45:00,32.71,32.73,32.65,32.66,8500.0,29.0433,29.0611,28.9901,28.9989,8500.0
2012-01-05 15:50:00,32.69,32.72,32.65,32.71,4100.0,29.0256,29.0522,28.9901,29.0433,4100.0
2012-01-05 15:55:00,32.71,32.76,32.68,32.71,27800.0,29.0433,29.0877,29.0167,29.0433,27800.0
2012-01-06 09:30:00,32.58,32.58,32.37,32.37,6400.0,28.9279,28.9279,28.7415,28.7415,6400.0
2012-01-06 09:35:00,32.41,32.47,32.36,32.43,4600.0,28.777,28.8302,28.7326,28.7947,4600.0
2012-01-06 09:40:00,32.43,32.44,32.37,32.43,6400.0,28.7947,28.8036,28.7415,28.7947,6400.0
2012-01-06 09:45:00,32.43,32.49,32.43,32.49,1700.0,28.7947,28.848,28.7947,28.848,1700.0
2012-01-06 09:50:00,32.48,32.53,32.47,32.49,10300.0,28.8391,28.8835,28.8302,28.848,10300.0
2012-01-06 09:55:00,32.52,32.53,32.49,32.5,4900.0,28.8746,28.8835,28.848,28.8569,4900.0
2012-01-06 10:00:00,32.5,32.53,32.46,32.53,11800.0,28.8569,28.8835,28.8214,28.8835,11800.0
2012-01-06 10:05:00,32.52,32.57,32.52,32.56,1500.0,28.8746,28.919,28.8746,28.9102,1500.0
2012-01-06 10:10:00,32.55,32.58,32.52,32.57,126600.0,28.9013,28.9279,28.8746,28.919,126600.0
2012-01-06 10:15:00,32.61,32.68,32.61,32.68,2300.0,28.9546,29.0167,28.9546,29.0167,2300.0
2012-01-06 10:20:00,32.66,32.68,32.66,32.68,700.0,28.9989,29.0167,28.9989,29.0167,700.0
2012-01-06 10:25:00,32.7,32.71,32.68,32.69,3900.0,29.0345,29.0433,29.0167,29.0256,3900.0
2012-01-06 10:30:00,32.71,32.73,32.71,32.73,500.0,29.0433,29.0611,29.0433,29.0611,500.0
2012-01-06 10:35:00,32.7,32.76,32.7,32.76,1500.0,29.0345,29.0877,29.0345,29.0877,1500.0
2012-01-06 10:40:00,32.78,32.79,32.74,32.79,2700.0,29.1055,29.1144,29.07,29.1144,2700.0
2012-01-06 10:45:00,32.82,32.88,32.8,32.88,1100.0,29.141,29.1943,29.1233,29.1943,1100.0
2012-01-06 10:50:00,32.86,32.86,32.79,32.79,200.0,29.1765,29.1765,29.1144,29.1144,200.0
2012-01-06 10:55:00,32.81,32.83,32.79,32.8,1200.0,29.1321,29.1499,29.1144,29.1233,1200.0
2012-01-06 11:00:00,32.81,32.84,32.81,32.84,600.0,29.1321,29.1588,29.1321,29.1588,600.0
2012-01-06 11:05:00,32.83,32.88,32.83,32.88,1700.0,29.1499,29.1943,29.1499,29.1943,1700.0
2012-01-06 11:10:00,32.85,32.85,32.81,32.83,900.0,29.1677,29.1677,29.1321,29.1499,900.0
2012-01-06 11:15:00,32.83,32.84,32.83,32.83,1200.0,29.1499,29.1588,29.1499,29.1499,1200.0
2012-01-06 11:20:00,32.83,32.84,32.8,32.8,600.0,29.1499,29.1588,29.1233,29.1233,600.0
2012-01-06 11:25:00,32.81,32.87,32.81,32.82,1400.0,29.1321,29.1854,29.1321,29.141,1400.0
2012-01-06 11:30:00,32.87,32.94,32.87,32.94,1400.0,29.1854,29.2476,29.1854,29.2476,1400.0
2012-01-06 11:35:00,32.94,33.0,32.94,32.98,2200.0,29.2476,29.3008,29.2476,29.2831,2200.0
2012-01-06 11:40:00,32.99,33.07,32.99,33.07,2100.0,29.292,29.363,29.292,29.363,2100.0
2012-01-06 11:45:00,33.07,33.1,33.05,33.07,1600.0,29.363,29.3896,29.3452,29.363,1600.0
2012-01-06 11:50:00,33.08,33.1,33.08,33.1,700.0,29.3719,29.3896,29.3719,29.3896,700.0
2012-01-06 11:55:00,33.09,33.1,33.07,33.07,2100.0,29.3807,29.3896,29.363,29.363,2100.0
2012-01-06 12:00:00,33.06,33.07,33.0,33.01,1600.0,29.3541,29.363,29.3008,29.3097,1600.0
2012-01-06 12:05:00,33.0,33.0,33.0,33.0,100.0,29.3008,29.3008,29.3008,29.3008,100.0
2012-01-06 12:10:00,32.98,33.01,32.94,33.01,2300.0,29.2831,29.3097,29.2476,29.3097,2300.0
2012-01-06 12:15:00,33.01,33.05,33.0,33.01,2100.0,29.3097,29.3452,29.3008,29.3097,2100.0
2012-01-06 12:20:00,32.99,33.07,32.99,33.04,2100.0,29.292,29.363,29.292,29.3364,2100.0
2012-01-06 12:25:00,33.06,33.06,33.03,33.03,200.0,29.3541,29.3541,29.3275,29.3275,200.0
2012-01-06 12:30:00,33.02,33.04,33.02,33.04,1500.0,29.3186,29.3364,29.3186,29.3364,1500.0
2012-01-06 12:35:00,33.03,33.05,33.01,33.03,5800.0,29.3275,29.3452,29.3097,29.3275,5800.0
2012-01-06 12:40:00,33.02,33.02,32.95,32.96,2800.0,29.3186,29.3186,29.2564,29.2653,2800.0
2012-01-06 12:45:00,32.98,32.98,32.95,32.98,1700.0,29.2831,29.2831,29.2564,29.2831,1700.0
2012-01-06 12:50:00,32.97,33.03,32.96,33.03,3900.0,29.2742,29.3275,29.2653,29.3275,3900.0
2012-01-06 12:55:00,33.01,33.01,32.99,32.99,600.0,29.3097,29.3097,29.292,29.292,600.0
2012-01-06 13:00:00,33.01,33.07,33.01,33.05,3800.0,29.3097,29.363,29.3097,29.3452,3800.0
2012-01-06 13:05:00,33.06,33.06,33.03,33.03,700.0,29.3541,29.3541,29.3275,29.3275,700.0
2012-01-06 13:10:00,33.01,33.02,32.95,33.0,7800.0,29.3097,29.3186,29.2564,29.3008,7800.0
2012-01-06 13:15:00,33.01,33.03,33.01,33.01,2200.0,29.3097,29.3275,29.3097,29.3097,2200.0
2012-01-06 13:20:00,33.03,33.05,33.01,33.04,1400.0,29.3275,29.3452,29.3097,29.3364,1400.0
2012-01-06 13:25:00,33.03,33.03,33.03,33.03,300.0,29.3275,29.3275,29.3275,29.3275,300.0
2012-01-06 13:30:00,33.02,33.04,33.0,33.03,5400.0,29.3186,29.3364,29.3008,29.3275,5400.0
2012-01-06 13:35:00,33.0,33.05,33.0,33.05,3000.0,29.3008,29.3452,29.3008,29.3452,3000.0
2012-01-06 13:40:00,33.06,33.09,33.04,33.09,1800.0,29.3541,29.3807,29.3364,29.3807,1800.0
2012-01-06 13:45:00,33.09,33.09,33.08,33.08,400.0,29.3807,29.3807,29.3719,29.3719,400.0
2012-01-06 13:50:00,33.1,33.13,33.09,33.13,2200.0,29.3896,29.4163,29.3807,29.4163,2200.0
2012-01-06 13:55:00,33.15,33.19,33.1,33.11,3900.0,29.434,29.4695,29.3896,29.3985,3900.0
2012-01-06 14:00:00,33.11,33.12,33.09,33.12,2500.0,29.3985,29.4074,29.3807,29.4074,2500.0
2012-01-06 14:05:00,33.11,33.12,33.1,33.12,2200.0,29.3985,29.4074,29.3896,29.4074,2200.0
2012-01-06 14:10:00,33.1,33.11,33.08,33.1,5800.0,29.3896,29.3985,29.3719,29.3896,5800.0
2012-01-06 14:15:00,33.11,33.14,33.1,33.14,5400.0,29.3985,29.4251,29.3896,29.4251,5400.0
2012-01-06 14:20:00,33.14,33.19,33.14,33.19,3000.0,29.4251,29.4695,29.4251,29.4695,3000.0
2012-01-06 14:25:00,33.19,33.21,33.18,33.2,6300.0,29.4695,29.4873,29.4607,29.4784,6300.0
2012-01-06 14:30:00,33.21,33.23,33.2,33.21,4500.0,29.4873,29.5051,29.4784,29.4873,4500.0
2012-01-06 14:35:00,33.21,33.28,33.21,33.27,6500.0,29.4873,29.5494,29.4873,29.5406,6500.0
2012-01-06 14:40:00,33.23,33.23,33.18,33.19,2500.0,29.5051,29.5051,29.4607,29.4695,2500.0
2012-01-06 14:45:00,33.18,33.21,33.17,33.2,5100.0,29.4607,29.4873,29.4518,29.4784,5100.0
2012-01-06 14:50:00,33.19,33.2,33.17,33.18,4500.0,29.4695,29.4784,29.4518,29.4607,4500.0
2012-01-06 14:55:00,33.19,33.19,33.13,33.13,2300.0,29.4695,29.4695,29.4163,29.4163,2300.0
2012-01-06 15:00:00,33.12,33.22,33.12,33.16,4400.0,29.4074,29.4962,29.4074,29.4429,4400.0
2012-01-06 15:05:00,33.17,33.17,33.13,33.13,6000.0,29.4518,29.4518,29.4163,29.4163,6000.0
2012-01-06 15:10:00,33.13,33.13,33.09,33.1,15400.0,29.4163,29.4163,29.3807,29.3896,15400.0
2012-01-06 15:15:00,33.1,33.1,33.01,33.03,11300.0,29.3896,29.3896,29.3097,29.3275,11300.0
2012-01-06 15:20:00,33.03,33.06,33.03,33.05,5800.0,29.3275,29.3541,29.3275,29.3452,5800.0
2012-01-06 15:25:00,33.05,33.06,33.03,33.05,8700.0,29.3452,29.3541,29.3275,29.3452,8700.0
2012-01-06 15:30:00,33.03,33.1,33.03,33.06,7600.0,29.3275,29.3896,29.3275,29.3541,7600.0
2012-01-06 15:35:00,33.06,33.08,33.04,33.05,10200.0,29.3541,29.3719,29.3364,29.3452,10200.0
2012-01-06 15:40:00,33.05,33.09,33.04,33.05,7100.0,29.3452,29.3807,29.3364,29.3452,7100.0
2012-01-06 15:45:00,33.06,33.12,33.04,33.1,21800.0,29.3541,29.4074,29.3364,29.3896,21800.0
2012-01-06 15:50:00,33.1,33.16,33.08,33.15,19100.0,29.3896,29.4429,29.3719,29.434,19100.0
2012-01-06 15:55:00,33.15,33.17,33.1,33.1,53800.0,29.434,29.4518,29.3896,29.3896,53800.0
2012-01-09 09:30:00,33.34,33.47,33.07,33.14,4900.0,29.6027,29.7182,29.363,29.4251,4900.0
2012-01-09 09:35:00,33.09,33.09,32.99,33.05,3900.0,29.3807,29.3807,29.292,29.3452,3900.0
2012-01-09 09:40:00,33.11,33.11,33.04,33.04,300.0,29.3985,29.3985,29.3364,29.3364,300.0
2012-01-09 09:45:00,33.09,33.1,33.04,33.04,2600.0,29.3807,29.3896,29.3364,29.3364,2600.0
2012-01-09 09:50:00,33.05,33.14,33.05,33.14,1100.0,29.3452,29.4251,29.3452,29.4251,1100.0
2012-01-09 09:55:00,33.13,33.19,33.06,33.19,1100.0,29.4163,29.4695,29.3541,29.4695,1100.0
2012-01-09 10:00:00,33.15,33.19,33.09,33.18,11400.0,29.434,29.4695,29.3807,29.4607,11400.0
2012-01-09 10:05:00,33.18,33.24,33.18,33.23,1000.0,29.4607,29.5139,29.4607,29.5051,1000.0
2012-01-09 10:10:00,33.28,33.29,33.22,33.23,2000.0,29.5494,29.5583,29.4962,29.5051,2000.0
2012-01-09 10:15:00,33.22,33.27,33.22,33.26,2000.0,29.4962,29.5406,29.4962,29.5317,2000.0
2012-01-09 10:20:00,33.24,33.24,33.17,33.19,1500.0,29.5139,29.5139,29.4518,29.4695,1500.0
2012-01-09 10:25:00,33.19,33.24,33.19,33.2,3200.0,29.4695,29.5139,29.4695,29.4784,3200.0
2012-01-09 10:30:00,33.2,33.2,33.11,33.17,4700.0,29.4784,29.4784,29.3985,29.4518,4700.0
2012-01-09 10:35:00,33.17,33.18,33.15,33.15,600.0,29.4518,29.4607,29.434,29.434,600.0
2012-01-09 10:40:00,33.15,33.19,33.12,33.12,1700.0,29.434,29.4695,29.4074,29.4074,1700.0
2012-01-09 10:45:00,33.12,33.16,33.09,33.16,2000.0,29.4074,29.4429,29.3807,29.4429,2000.0
2012-01-09 10:50:00,33.18,33.19,33.09,33.14,2300.0,29.4607,29.4695,29.3807,29.4251,2300.0
2012-01-09 10:55:00,33.12,33.13,33.09,33.13,1100.0,29.4074,29.4163,29.3807,29.4163,1100.0
2012-01-09 11:00:00,33.12,33.13,33.07,33.08,1200.0,29.4074,29.4163,29.363,29.3719,1200.0
2012-01-09 11:05:00,33.1,33.12,33.05,33.09,5400.0,29.3896,29.4074,29.3452,29.3807,5400.0
2012-01-09 11:10:00,33.11,33.12,32.98,33.0,33700.0,29.3985,29.4074,29.2831,29.3008,33700.0
2012-01-09 11:15:00,33.0,33.01,32.89,32.94,5100.0,29.3008,29.3097,29.2032,29.2476,5100.0
2012-01-09 11:20:00,32.94,32.99,32.91,32.96,4200.0,29.2476,29.292,29.2209,29.2653,4200.0
2012-01-09 11:25:00,32.98,33.01,32.97,32.98,1600.0,29.2831,29.3097,29.2742,29.2831,1600.0
2012-01-09 11:30:00,32.98,33.08,32.94,33.08,13600.0,29.2831,29.3719,29.2476,29.3719,13600.0
2012-01-09 11:35:00,33.08,33.13,33.07,33.09,2500.0,29.3719,29.4163,29.363,29.3807,2500.0
2012-01-09 11:40:00,33.09,33.14,33.05,33.1,5200.0,29.3807,29.4251,29.3452,29.3896,5200.0
2012-01-09 11:45:00,33.14,33.14,33.05,33.08,4200.0,29.4251,29.4251,29.3452,29.3719,4200.0
2012-01-09 11:50:00,33.1,33.11,33.07,33.11,1100.0,29.3896,29.3985,29.363,29.3985,1100.0
2012-01-09 11:55:00,33.09,33.09,33.06,33.09,500.0,29.3807,29.3807,29.3541,29.3807,500.0
2012-01-09 12:00:00,33.08,33.08,33.02,33.05,4900.0,29.3719,29.3719,29.3186,29.3452,4900.0
2012-01-09 12:05:00,33.05,33.07,33.04,33.07,2000.0,29.3452,29.363,29.3364,29.363,2000.0
2012-01-09 12:10:00,33.06,33.1,33.06,33.07,2000.0,29.3541,29.3896,29.3541,29.363,2000.0
2012-01-09 12:15:00,33.07,33.08,33.01,33.05,2300.0,29.363,29.3719,29.3097,29.3452,2300.0
2012-01-09 12:20:00,33.06,33.1,33.05,33.08,2200.0,29.3541,29.3896,29.3452,29.3719,2200.0
2012-01-09 12:25:00,33.06,33.12,33.05,33.09,4900.0,29.3541,29.4074,29.3452,29.3807,4900.0
2012-01-09 12:30:00,33.1,33.14,33.08,33.1,2900.0,29.3896,29.4251,29.3719,29.3896,2900.0
2012-01-09 12:35:00,33.1,33.15,33.1,33.14,1900.0,29.3896,29.434,29.3896,29.4251,1900.0
2012-01-09 12:40:00,33.11,33.12,33.03,33.1,8700.0,29.3985,29.4074,29.3275,29.3896,8700.0
2012-01-09 12:45:00,33.08,33.1,33.06,33.07,7200.0,29.3719,29.3896,29.3541,29.363,7200.0
2012-01-09 12:50:00,33.07,33.11,33.06,33.09,5900.0,29.363,29.3985,29.3541,29.3807,5900.0
2012-01-09 12:55:00,33.1,33.11,33.06,33.09,2800.0,29.3896,29.3985,29.3541,29.3807,2800.0
2012-01-09 13:00:00,33.1,33.11,33.06,33.11,5000.0,29.3896,29.3985,29.3541,29.3985,5000.0
2012-01-09 13:05:00,33.12,33.12,33.08,33.12,900.0,29.4074,29.4074,29.3719,29.4074,900.0
2012-01-09 13:10:00,33.12,33.15,33.12,33.14,5800.0,29.4074,29.434,29.4074,29.4251,5800.0
2012-01-09 13:15:00,33.12,33.12,33.05,33.06,27400.0,29.4074,29.4074,29.3452,29.3541,27400.0
2012-01-09 13:20:00,33.03,33.03,33.0,33.03,7100.0,29.3275,29.3275,29.3008,29.3275,7100.0
2012-01-09 13:25:00,33.05,33.09,33.03,33.06,6600.0,29.3452,29.3807,29.3275,29.3541,6600.0
2012-01-09 13:30:00,33.03,33.04,33.02,33.04,1100.0,29.3275,29.3364,29.3186,29.3364,1100.0
2012-01-09 13:35:00,33.04,33.05,32.98,33.01,3100.0,29.3364,29.3452,29.2831,29.3097,3100.0
2012-01-09 13:40:00,33.02,33.07,33.0,33.07,6400.0,29.3186,29.363,29.3008,29.363,6400.0
2012-01-09 13:45:00,33.09,33.14,33.08,33.14,4200.0,29.3807,29.4251,29.3719,29.4251,4200.0
2012-01-09 13:50:00,33.09,33.12,33.08,33.12,400.0,29.3807,29.4074,29.3719,29.4074,400.0
2012-01-09 13:55:00,33.08,33.09,33.08,33.08,1100.0,29.3719,29.3807,29.3719,29.3719,1100.0
2012-01-09 14:00:00,33.06,33.12,33.05,33.06,8700.0,29.3541,29.4074,29.3452,29.3541,8700.0
2012-01-09 14:05:00,33.04,33.07,33.03,33.03,1600.0,29.3364,29.363,29.3275,29.3275,1600.0
2012-01-09 14:10:00,33.03,33.04,33.03,33.04,500.0,29.3275,29.3364,29.3275,29.3364,500.0
2012-01-09 14:15:00,33.04,33.07,33.04,33.05,2500.0,29.3364,29.363,29.3364,29.3452,2500.0
2012-01-09 14:20:00,33.05,33.06,33.04,33.06,700.0,29.3452,29.3541,29.3364,29.3541,700.0
2012-01-09 14:25:00,33.05,33.06,33.03,33.05,1600.0,29.3452,29.3541,29.3275,29.3452,1600.0
2012-01-09 14:30:00,33.05,33.11,33.05,33.09,4700.0,29.3452,29.3985,29.3452,29.3807,4700.0
2012-01-09 14:35:00,33.08,33.08,33.05,33.08,1400.0,29.3719,29.3719,29.3452,29.3719,1400.0
2012-01-09 14:40:00,33.08,33.08,33.04,33.06,2800.0,29.3719,29.3719,29.3364,29.3541,2800.0
2012-01-09 14:45:00,33.07,33.07,32.99,33.05,4100.0,29.363,29.363,29.292,29.3452,4100.0
2012-01-09 14:50:00,33.06,33.06,33.02,33.05,2800.0,29.3541,29.3541,29.3186,29.3452,2800.0
2012-01-09 14:55:00,33.05,33.06,33.03,33.06,3400.0,29.3452,29.3541,29.3275,29.3541,3400.0
2012-01-09 15:00:00,33.03,33.1,33.03,33.05,4800.0,29.3275,29.3896,29.3275,29.3452,4800.0
2012-01-09 15:05:00,33.05,33.09,33.05,33.08,4100.0,29.3452,29.3807,29.3452,29.3719,4100.0
2012-01-09 15:10:00,33.09,33.09,33.04,33.07,5800.0,29.3807,29.3807,29.3364,29.363,5800.0
2012-01-09 15:15:00,33.07,33.09,33.04,33.08,17500.0,29.363,29.3807,29.3364,29.3719,17500.0
2012-01-09 15:20:00,33.07,33.07,33.0,33.0,13900.0,29.363,29.363,29.3008,29.3008,13900.0
2012-01-09 15:25:00,33.0,33.04,32.99,33.0,8400.0,29.3008,29.3364,29.292,29.3008,8400.0
2012-01-09 15:30:00,33.0,33.06,33.0,33.06,5800.0,29.3008,29.3541,29.3008,29.3541,5800.0
2012-01-09 15:35:00,33.07,33.07,33.0,33.01,3200.0,29.363,29.363,29.3008,29.3097,3200.0
2012-01-09 15:40:00,33.03,33.06,32.98,33.0,5800.0,29.3275,29.3541,29.2831,29.3008,5800.0
2012-01-09 15:45:00,33.0,33.03,32.97,33.01,8900.0,29.3008,29.3275,29.2742,29.3097,8900.0
2012-01-09 15:50:00,33.0,33.04,32.97,33.03,10700.0,29.3008,29.3364,29.2742,29.3275,10700.0
2012-01-09 15:55:00,33.03,33.05,32.95,32.98,31000.0,29.3275,29.3452,29.2564,29.2831,31000.0
2012-01-10 09:30:00,33.37,33.37,33.32,33.36,2300.0,29.6294,29.6294,29.585,29.6205,2300.0
2012-01-10 09:35:00,33.36,33.55,33.34,33.5,3700.0,29.6205,29.7892,29.6027,29.7448,3700.0
2012-01-10 09:40:00,33.47,33.53,33.47,33.53,800.0,29.7182,29.7714,29.7182,29.7714,800.0
2012-01-10 09:45:00,33.53,33.56,33.5,33.54,2600.0,29.7714,29.7981,29.7448,29.7803,2600.0
2012-01-10 09:50:00,33.56,33.68,33.56,33.6,3500.0,29.7981,29.9046,29.7981,29.8336,3500.0
2012-01-10 09:55:00,33.6,33.61,33.57,33.59,5500.0,29.8336,29.8425,29.8069,29.8247,5500.0
2012-01-10 10:00:00,33.65,33.82,33.65,33.82,2600.0,29.878,30.0289,29.878,30.0289,2600.0
2012-01-10 10:05:00,33.8,33.8,33.68,33.74,2200.0,30.0112,30.0112,29.9046,29.9579,2200.0
2012-01-10 10:10:00,33.74,33.78,33.7,33.75,2900.0,29.9579,29.9934,29.9224,29.9668,2900.0
2012-01-10 10:15:00,33.73,33.86,33.7,33.84,8300.0,29.949,30.0644,29.9224,30.0467,8300.0
2012-01-10 10:20:00,33.84,33.86,33.72,33.74,4000.0,30.0467,30.0644,29.9401,29.9579,4000.0
2012-01-10 10:25:00,33.71,33.71,33.67,33.7,2000.0,29.9312,29.9312,29.8957,29.9224,2000.0
2012-01-10 10:30:00,33.71,33.74,33.66,33.71,3200.0,29.9312,29.9579,29.8869,29.9312,3200.0
2012-01-10 10:35:00,33.72,33.73,33.68,33.7,1300.0,29.9401,29.949,29.9046,29.9224,1300.0
2012-01-10 10:40:00,33.71,33.74,33.69,33.72,1600.0,29.9312,29.9579,29.9135,29.9401,1600.0
2012-01-10 10:45:00,33.66,33.69,33.66,33.66,1300.0,29.8869,29.9135,29.8869,29.8869,1300.0
2012-01-10 10:50:00,33.65,33.65,33.59,33.59,2500.0,29.878,29.878,29.8247,29.8247,2500.0
2012-01-10 10:55:00,33.59,33.65,33.59,33.64,3100.0,29.8247,29.878,29.8247,29.8691,3100.0
2012-01-10 11:00:00,33.62,33.64,33.59,33.59,5000.0,29.8513,29.8691,29.8247,29.8247,5000.0
2012-01-10 11:05:00,33.59,33.71,33.59,33.69,6300.0,29.8247,29.9312,29.8247,29.9135,6300.0
2012-01-10 11:10:00,33.66,33.7,33.66,33.69,1600.0,29.8869,29.9224,29.8869,29.9135,1600.0
2012-01-10 11:15:00,33.68,33.71,33.66,33.66,2600.0,29.9046,29.9312,29.8869,29.8869,2600.0
2012-01-10 11:20:00,33.65,33.67,33.6,33.63,4400.0,29.878,29.8957,29.8336,29.8602,4400.0
2012-01-10 11:25:00,33.65,33.67,33.59,33.61,5200.0,29.878,29.8957,29.8247,29.8425,5200.0
2012-01-10 11:30:00,33.63,33.7,33.6,33.66,7000.0,29.8602,29.9224,29.8336,29.8869,7000.0
2012-01-10 11:35:00,33.64,33.7,33.61,33.66,2900.0,29.8691,29.9224,29.8425,29.8869,2900.0
2012-01-10 11:40:00,33.67,33.74,33.64,33.67,16000.0,29.8957,29.9579,29.8691,29.8957,16000.0
2012-01-10 11:45:00,33.69,33.72,33.66,33.68,3300.0,29.9135,29.9401,29.8869,29.9046,3300.0
2012-01-10 11:50:00,33.68,33.7,33.68,33.7,2200.0,29.9046,29.9224,29.9046,29.9224,2200.0
2012-01-10 11:55:00,33.7,33.74,33.7,33.74,2500.0,29.9224,29.9579,29.9224,29.9579,2500.0
2012-01-10 12:00:00,33.74,33.74,33.67,33.69,1100.0,29.9579,29.9579,29.8957,29.9135,1100.0
2012-01-10 12:05:00,33.69,33.72,33.68,33.71,3100.0,29.9135,29.9401,29.9046,29.9312,3100.0
2012-01-10 12:10:00,33.72,33.72,33.72,33.72,100.0,29.9401,29.9401,29.9401,29.9401,100.0
2012-01-10 12:15:00,33.72,33.72,33.62,33.65,3900.0,29.9401,29.9401,29.8513,29.878,3900.0
2012-01-10 12:20:00,33.66,33.69,33.66,33.67,3200.0,29.8869,29.9135,29.8869,29.8957,3200.0
2012-01-10 12:25:00,33.66,33.66,33.58,33.58,10600.0,29.8869,29.8869,29.8158,29.8158,10600.0
2012-01-10 12:30:00,33.58,33.58,33.57,33.57,1400.0,29.8158,29.8158,29.8069,29.8069,1400.0
2012-01-10 12:35:00,33.56,33.56,33.55,33.55,500.0,29.7981,29.7981,29.7892,29.7892,500.0
2012-01-10 12:40:00,33.55,33.55,33.52,33.53,5600.0,29.7892,29.7892,29.7625,29.7714,5600.0
2012-01-10 12:45:00,33.53,33.59,33.53,33.54,9900.0,29.7714,29.8247,29.7714,29.7803,9900.0
2012-01-10 12:50:00,33.53,33.57,33.52,33.54,12000.0,29.7714,29.8069,29.7625,29.7803,12000.0
2012-01-10 12:55:00,33.53,33.53,33.51,33.53,4700.0,29.7714,29.7714,29.7537,29.7714,4700.0
2012-01-10 13:00:00,33.52,33.52,33.47,33.47,1000.0,29.7625,29.7625,29.7182,29.7182,1000.0
2012-01-10 13:05:00,33.44,33.44,33.44,33.44,700.0,29.6915,29.6915,29.6915,29.6915,700.0
2012-01-10 13:10:00,33.42,33.44,33.41,33.43,1600.0,29.6738,29.6915,29.6649,29.6826,1600.0
2012-01-10 13:15:00,33.41,33.42,33.41,33.42,800.0,29.6649,29.6738,29.6649,29.6738,800.0
2012-01-10 13:20:00,33.41,33.43,33.41,33.43,1100.0,29.6649,29.6826,29.6649,29.6826,1100.0
2012-01-10 13:25:00,33.43,33.43,33.4,33.4,800.0,29.6826,29.6826,29.656,29.656,800.0
2012-01-10 13:30:00,33.41,33.48,33.41,33.47,1800.0,29.6649,29.727,29.6649,29.7182,1800.0
2012-01-10 13:35:00,33.48,33.5,33.47,33.49,2800.0,29.727,29.7448,29.7182,29.7359,2800.0
2012-01-10 13:40:00,33.48,33.48,33.45,33.45,2000.0,29.727,29.727,29.7004,29.7004,2000.0
2012-01-10 13:45:00,33.46,33.47,33.44,33.44,1300.0,29.7093,29.7182,29.6915,29.6915,1300.0
2012-01-10 13:50:00,33.44,33.45,33.43,33.44,1800.0,29.6915,29.7004,29.6826,29.6915,1800.0
2012-01-10 13:55:00,33.44,33.49,33.44,33.47,3300.0,29.6915,29.7359,29.6915,29.7182,3300.0
2012-01-10 14:00:00,33.47,33.47,33.44,33.45,2900.0,29.7182,29.7182,29.6915,29.7004,2900.0
2012-01-10 14:05:00,33.46,33.48,33.46,33.47,3500.0,29.7093,29.727,29.7093,29.7182,3500.0
2012-01-10 14:10:00,33.48,33.48,33.47,33.48,1200.0,29.727,29.727,29.7182,29.727,1200.0
2012-01-10 14:15:00,33.49,33.52,33.48,33.51,2700.0,29.7359,29.7625,29.727,29.7537,2700.0
2012-01-10 14:20:00,33.51,33.51,33.46,33.46,2600.0,29.7537,29.7537,29.7093,29.7093,2600.0
2012-01-10 14:25:00,33.45,33.48,33.45,33.48,2400.0,29.7004,29.727,29.7004,29.727,2400.0
2012-01-10 14:30:00,33.48,33.49,33.47,33.49,1900.0,29.727,29.7359,29.7182,29.7359,1900.0
2012-01-10 14:35:00,33.5,33.53,33.5,33.51,4000.0,29.7448,29.7714,29.7448,29.7537,4000.0
2012-01-10 14:40:00,33.52,33.52,33.49,33.49,4400.0,29.7625,29.7625,29.7359,29.7359,4400.0
2012-01-10 14:45:00,33.5,33.53,33.5,33.5,4000.0,29.7448,29.7714,29.7448,29.7448,4000.0
2012-01-10 14:50:00,33.49,33.5,33.46,33.48,3700.0,29.7359,29.7448,29.7093,29.727,3700.0
2012-01-10 14:55:00,33.47,33.51,33.47,33.49,5500.0,29.7182,29.7537,29.7182,29.7359,5500.0
2012-01-10 15:00:00,33.49,33.51,33.49,33.5,4700.0,29.7359,29.7537,29.7359,29.7448,4700.0
2012-01-10 15:05:00,33.48,33.49,33.48,33.48,1900.0,29.727,29.7359,29.727,29.727,1900.0
2012-01-10 15:10:00,33.47,33.47,33.46,33.47,4500.0,29.7182,29.7182,29.7093,29.7182,4500.0
2012-01-10 15:15:00,33.47,33.48,33.46,33.46,3800.0,29.7182,29.727,29.7093,29.7093,3800.0
2012-01-10 15:20:00,33.46,33.48,33.46,33.47,4300.0,29.7093,29.727,29.7093,29.7182,4300.0
2012-01-10 15:25:00,33.48,33.49,33.48,33.48,2300.0,29.727,29.7359,29.727,29.727,2300.0
2012-01-10 15:30:00,33.48,33.49,33.45,33.45,5800.0,29.727,29.7359,29.7004,29.7004,5800.0
2012-01-10 15:35:00,33.44,33.46,33.42,33.44,4100.0,29.6915,29.7093,29.6738,29.6915,4100.0
2012-01-10 15:40:00,33.44,33.49,33.44,33.49,4300.0,29.6915,29.7359,29.6915,29.7359,4300.0
2012-01-10 15:45:00,33.5,33.52,33.42,33.42,6900.0,29.7448,29.7625,29.6738,29.6738,6900.0
2012-01-10 15:50:00,33.43,33.51,33.43,33.46,59300.0,29.6826,29.7537,29.6826,29.7093,59300.0
2012-01-10 15:55:00,33.46,33.52,33.46,33.51,21400.0,29.7093,29.7625,29.7093,29.7537,21400.0
2012-01-11 09:30:00,33.45,33.45,33.28,33.29,2000.0,29.7004,29.7004,29.5494,29.5583,2000.0
2012-01-11 09:35:00,33.39,33.49,33.39,33.47,2100.0,29.6471,29.7359,29.6471,29.7182,2100.0
2012-01-11 09:40:00,33.49,33.51,33.47,33.49,900.0,29.7359,29.7537,29.7182,29.7359,900.0
2012-01-11 09:45:00,33.5,33.53,33.48,33.48,1300.0,29.7448,29.7714,29.727,29.727,1300.0
2012-01-11 09:50:00,33.51,33.52,33.39,33.5,11100.0,29.7537,29.7625,29.6471,29.7448,11100.0
2012-01-11 09:55:00,33.46,33.5,33.39,33.47,17800.0,29.7093,29.7448,29.6471,29.7182,17800.0
2012-01-11 10:00:00,33.43,33.53,33.43,33.5,8900.0,29.6826,29.7714,29.6826,29.7448,8900.0
2012-01-11 10:05:00,33.51,33.55,33.5,33.55,23900.0,29.7537,29.7892,29.7448,29.7892,23900.0
2012-01-11 10:10:00,33.57,33.57,33.47,33.52,1700.0,29.8069,29.8069,29.7182,29.7625,1700.0
2012-01-11 10:15:00,33.52,33.52,33.49,33.49,1200.0,29.7625,29.7625,29.7359,29.7359,1200.0
2012-01-11 10:20:00,33.49,33.56,33.49,33.51,2900.0,29.7359,29.7981,29.7359,29.7537,2900.0
2012-01-11 10:25:00,33.48,33.53,33.48,33.53,400.0,29.727,29.7714,29.727,29.7714,400.0
2012-01-11 10:30:00,33.49,33.53,33.48,33.5,9100.0,29.7359,29.7714,29.727,29.7448,9100.0
2012-01-11 10:35:00,33.49,33.54,33.49,33.53,1500.0,29.7359,29.7803,29.7359,29.7714,1500.0
2012-01-11 10:40:00,33.5,33.5,33.5,33.5,1800.0,29.7448,29.7448,29.7448,29.7448,1800.0
2012-01-11 10:45:00,33.5,33.56,33.5,33.55,18300.0,29.7448,29.7981,29.7448,29.7892,18300.0
2012-01-11 10:50:00,33.55,33.55,33.55,33.55,0.0,29.7892,29.7892,29.7892,29.7892,0.0
2012-01-11 10:55:00,33.49,33.49,33.44,33.44,300.0,29.7359,29.7359,29.6915,29.6915,300.0
2012-01-11 11:00:00,33.45,33.55,33.45,33.55,2700.0,29.7004,29.7892,29.7004,29.7892,2700.0
2012-01-11 11:05:00,33.57,33.62,33.55,33.55,4800.0,29.8069,29.8513,29.7892,29.7892,4800.0
2012-01-11 11:10:00,33.52,33.52,33.52,33.52,100.0,29.7625,29.7625,29.7625,29.7625,100.0
2012-01-11 11:15:00,33.48,33.48,33.48,33.48,200.0,29.727,29.727,29.727,29.727,200.0
2012-01-11 11:20:00,33.48,33.54,33.48,33.54,300.0,29.727,29.7803,29.727,29.7803,300.0
2012-01-11 11:25:00,33.5,33.54,33.5,33.51,600.0,29.7448,29.7803,29.7448,29.7537,600.0
2012-01-11 11:30:00,33.51,33.54,33.49,33.51,2200.0,29.7537,29.7803,29.7359,29.7537,2200.0
2012-01-11 11:35:00,33.53,33.54,33.51,33.51,700.0,29.7714,29.7803,29.7537,29.7537,700.0
2012-01-11 11:40:00,33.55,33.58,33.54,33.56,1400.0,29.7892,29.8158,29.7803,29.7981,1400.0
2012-01-11 11:45:00,33.58,33.59,33.52,33.57,6300.0,29.8158,29.8247,29.7625,29.8069,6300.0
2012-01-11 11:50:00,33.53,33.53,33.46,33.46,2500.0,29.7714,29.7714,29.7093,29.7093,2500.0
2012-01-11 11:55:00,33.45,33.47,33.45,33.47,500.0,29.7004,29.7182,29.7004,29.7182,500.0
2012-01-11 12:00:00,33.47,33.54,33.47,33.54,1300.0,29.7182,29.7803,29.7182,29.7803,1300.0
2012-01-11 12:05:00,33.49,33.54,33.49,33.51,1200.0,29.7359,29.7803,29.7359,29.7537,1200.0
2012-01-11 12:10:00,33.53,33.54,33.52,33.52,2600.0,29.7714,29.7803,29.7625,29.7625,2600.0
2012-01-11 12:15:00,33.54,33.55,33.52,33.52,2300.0,29.7803,29.7892,29.7625,29.7625,2300.0
2012-01-11 12:20:00,33.52,33.54,33.48,33.5,13800.0,29.7625,29.7803,29.727,29.7448,13800.0
2012-01-11 12:25:00,33.49,33.5,33.49,33.5,200.0,29.7359,29.7448,29.7359,29.7448,200.0
2012-01-11 12:30:00,33.49,33.49,33.42,33.42,800.0,29.7359,29.7359,29.6738,29.6738,800.0
2012-01-11 12:35:00,33.44,33.45,33.42,33.42,1100.0,29.6915,29.7004,29.6738,29.6738,1100.0
2012-01-11 12:40:00,33.44,33.45,33.41,33.42,2100.0,29.6915,29.7004,29.6649,29.6738,2100.0
2012-01-11 12:45:00,33.41,33.44,33.4,33.41,1100.0,29.6649,29.6915,29.656,29.6649,1100.0
2012-01-11 12:50:00,33.4,33.42,33.4,33.42,500.0,29.656,29.6738,29.656,29.6738,500.0
2012-01-11 12:55:00,33.39,33.39,33.39,33.39,100.0,29.6471,29.6471,29.6471,29.6471,100.0
2012-01-11 13:00:00,33.41,33.43,33.39,33.42,500.0,29.6649,29.6826,29.6471,29.6738,500.0
2012-01-11 13:05:00,33.41,33.49,33.41,33.48,900.0,29.6649,29.7359,29.6649,29.727,900.0
2012-01-11 13:10:00,33.47,33.47,33.38,33.38,2400.0,29.7182,29.7182,29.6382,29.6382,2400.0
2012-01-11 13:15:00,33.41,33.43,33.34,33.36,2600.0,29.6649,29.6826,29.6027,29.6205,2600.0
2012-01-11 13:20:00,33.33,33.33,33.32,33.32,200.0,29.5938,29.5938,29.585,29.585,200.0
2012-01-11 13:25:00,33.35,33.35,33.33,33.33,800.0,29.6116,29.6116,29.5938,29.5938,800.0
2012-01-11 13:30:00,33.35,33.35,33.32,33.32,1600.0,29.6116,29.6116,29.585,29.585,1600.0
2012-01-11 13:35:00,33.32,33.37,33.32,33.37,1600.0,29.585,29.6294,29.585,29.6294,1600.0
2012-01-11 13:40:00,33.4,33.4,33.38,33.38,300.0,29.656,29.656,29.6382,29.6382,300.0
2012-01-11 13:45:00,33.37,33.4,33.33,33.33,19100.0,29.6294,29.656,29.5938,29.5938,19100.0
2012-01-11 13:50:00,33.34,33.34,33.32,33.32,500.0,29.6027,29.6027,29.585,29.585,500.0
2012-01-11 13:55:00,33.32,33.33,33.29,33.29,2200.0,29.585,29.5938,29.5583,29.5583,2200.0
2012-01-11 14:00:00,33.28,33.35,33.28,33.32,1200.0,29.5494,29.6116,29.5494,29.585,1200.0
2012-01-11 14:05:00,33.3,33.36,33.28,33.36,1600.0,29.5672,29.6205,29.5494,29.6205,1600.0
2012-01-11 14:10:00,33.34,33.42,33.34,33.37,1100.0,29.6027,29.6738,29.6027,29.6294,1100.0
2012-01-11 14:15:00,33.41,33.41,33.4,33.41,700.0,29.6649,29.6649,29.656,29.6649,700.0
2012-01-11 14:20:00,33.38,33.38,33.33,33.33,1200.0,29.6382,29.6382,29.5938,29.5938,1200.0
2012-01-11 14:25:00,33.34,33.35,33.32,33.33,1500.0,29.6027,29.6116,29.585,29.5938,1500.0
2012-01-11 14:30:00,33.36,33.36,33.33,33.33,500.0,29.6205,29.6205,29.5938,29.5938,500.0
2012-01-11 14:35:00,33.35,33.39,33.34,33.39,1900.0,29.6116,29.6471,29.6027,29.6471,1900.0
2012-01-11 14:40:00,33.38,33.43,33.38,33.42,1200.0,29.6382,29.6826,29.6382,29.6738,1200.0
2012-01-11 14:45:00,33.42,33.42,33.39,33.39,1300.0,29.6738,29.6738,29.6471,29.6471,1300.0
2012-01-11 14:50:00,33.41,33.41,33.37,33.37,1800.0,29.6649,29.6649,29.6294,29.6294,1800.0
2012-01-11 14:55:00,33.38,33.4,33.36,33.38,3000.0,29.6382,29.656,29.6205,29.6382,3000.0
2012-01-11 15:00:00,33.38,33.4,33.35,33.37,3600.0,29.6382,29.656,29.6116,29.6294,3600.0
2012-01-11 15:05:00,33.37,33.37,33.35,33.36,2700.0,29.6294,29.6294,29.6116,29.6205,2700.0
2012-01-11 15:10:00,33.35,33.35,33.3,33.32,3700.0,29.6116,29.6116,29.5672,29.585,3700.0
2012-01-11 15:15:00,33.32,33.32,33.26,33.26,5200.0,29.585,29.585,29.5317,29.5317,5200.0
2012-01-11 15:20:00,33.26,33.3,33.26,33.3,1600.0,29.5317,29.5672,29.5317,29.5672,1600.0
2012-01-11 15:25:00,33.3,33.41,33.3,33.41,1900.0,29.5672,29.6649,29.5672,29.6649,1900.0
2012-01-11 15:30:00,33.41,33.42,33.36,33.42,1900.0,29.6649,29.6738,29.6205,29.6738,1900.0
2012-01-11 15:35:00,33.42,33.45,33.42,33.44,2000.0,29.6738,29.7004,29.6738,29.6915,2000.0
2012-01-11 15:40:00,33.43,33.45,33.39,33.41,3500.0,29.6826,29.7004,29.6471,29.6649,3500.0
2012-01-11 15:45:00,33.41,33.54,33.41,33.44,13800.0,29.6649,29.7803,29.6649,29.6915,13800.0
2012-01-11 15:50:00,33.45,33.5,33.44,33.47,4000.0,29.7004,29.7448,29.6915,29.7182,4000.0
2012-01-11 15:55:00,33.47,33.5,33.45,33.47,24600.0,29.7182,29.7448,29.7004,29.7182,24600.0
2012-01-12 09:30:00,33.6,33.75,33.6,33.66,3200.0,29.8336,29.9668,29.8336,29.8869,3200.0
2012-01-12 09:35:00,33.66,33.67,33.62,33.62,1300.0,29.8869,29.8957,29.8513,29.8513,1300.0
2012-01-12 09:40:00,33.62,33.62,33.48,33.48,1400.0,29.8513,29.8513,29.727,29.727,1400.0
2012-01-12 09:45:00,33.5,33.55,33.44,33.44,10800.0,29.7448,29.7892,29.6915,29.6915,10800.0
2012-01-12 09:50:00,33.46,33.48,33.44,33.44,2500.0,29.7093,29.727,29.6915,29.6915,2500.0
2012-01-12 09:55:00,33.45,33.53,33.45,33.5,18300.0,29.7004,29.7714,29.7004,29.7448,18300.0
2012-01-12 10:00:00,33.47,33.47,33.38,33.42,2000.0,29.7182,29.7182,29.6382,29.6738,2000.0
2012-01-12 10:05:00,33.41,33.41,33.29,33.3,6900.0,29.6649,29.6649,29.5583,29.5672,6900.0
2012-01-12 10:10:00,33.29,33.3,33.24,33.24,3800.0,29.5583,29.5672,29.5139,29.5139,3800.0
2012-01-12 10:15:00,33.22,33.22,33.08,33.08,2600.0,29.4962,29.4962,29.3719,29.3719,2600.0
2012-01-12 10:20:00,33.07,33.14,33.07,33.14,2700.0,29.363,29.4251,29.363,29.4251,2700.0
2012-01-12 10:25:00,33.11,33.14,33.11,33.12,800.0,29.3985,29.4251,29.3985,29.4074,800.0
2012-01-12 10:30:00,33.11,33.14,33.08,33.14,2400.0,29.3985,29.4251,29.3719,29.4251,2400.0
2012-01-12 10:35:00,33.12,33.12,33.08,33.08,7100.0,29.4074,29.4074,29.3719,29.3719,7100.0
2012-01-12 10:40:00,33.04,33.04,32.96,32.97,2600.0,29.3364,29.3364,29.2653,29.2742,2600.0
2012-01-12 10:45:00,32.96,33.0,32.96,33.0,2600.0,29.2653,29.3008,29.2653,29.3008,2600.0
2012-01-12 10:50:00,33.02,33.13,33.0,33.13,2900.0,29.3186,29.4163,29.3008,29.4163,2900.0
2012-01-12 10:55:00,33.11,33.12,33.1,33.12,1300.0,29.3985,29.4074,29.3896,29.4074,1300.0
2012-01-12 11:00:00,33.13,33.24,33.12,33.19,3700.0,29.4163,29.5139,29.4074,29.4695,3700.0
2012-01-12 11:05:00,33.21,33.23,33.16,33.16,3000.0,29.4873,29.5051,29.4429,29.4429,3000.0
2012-01-12 11:10:00,33.16,33.17,33.13,33.16,2900.0,29.4429,29.4518,29.4163,29.4429,2900.0
2012-01-12 11:15:00,33.15,33.23,33.14,33.23,3300.0,29.434,29.5051,29.4251,29.5051,3300.0
2012-01-12 11:20:00,33.25,33.25,33.17,33.17,1500.0,29.5228,29.5228,29.4518,29.4518,1500.0
2012-01-12 11:25:00,33.16,33.25,33.16,33.25,2900.0,29.4429,29.5228,29.4429,29.5228,2900.0
2012-01-12 11:30:00,33.26,33.26,33.17,33.23,3600.0,29.5317,29.5317,29.4518,29.5051,3600.0
2012-01-12 11:35:00,33.26,33.31,33.23,33.31,2100.0,29.5317,29.5761,29.5051,29.5761,2100.0
2012-01-12 11:40:00,33.31,33.32,33.28,33.3,1400.0,29.5761,29.585,29.5494,29.5672,1400.0
2012-01-12 11:45:00,33.27,33.32,33.27,33.32,1400.0,29.5406,29.585,29.5406,29.585,1400.0
2012-01-12 11:50:00,33.32,33.32,33.29,33.29,1100.0,29.585,29.585,29.5583,29.5583,1100.0
2012-01-12 11:55:00,33.27,33.27,33.21,33.21,2500.0,29.5406,29.5406,29.4873,29.4873,2500.0
2012-01-12 12:00:00,33.24,33.24,33.21,33.21,1600.0,29.5139,29.5139,29.4873,29.4873,1600.0
2012-01-12 12:05:00,33.21,33.21,33.19,33.21,1700.0,29.4873,29.4873,29.4695,29.4873,1700.0
2012-01-12 12:10:00,33.22,33.29,33.22,33.28,2000.0,29.4962,29.5583,29.4962,29.5494,2000.0
2012-01-12 12:15:00,33.27,33.28,33.24,33.26,2500.0,29.5406,29.5494,29.5139,29.5317,2500.0
2012-01-12 12:20:00,33.28,33.3,33.28,33.28,2300.0,29.5494,29.5672,29.5494,29.5494,2300.0
2012-01-12 12:25:00,33.28,33.3,33.26,33.3,2600.0,29.5494,29.5672,29.5317,29.5672,2600.0
2012-01-12 12:30:00,33.3,33.32,33.3,33.31,6800.0,29.5672,29.585,29.5672,29.5761,6800.0
2012-01-12 12:35:00,33.31,33.33,33.3,33.33,1800.0,29.5761,29.5938,29.5672,29.5938,1800.0
2012-01-12 12:40:00,33.33,33.35,33.33,33.35,6500.0,29.5938,29.6116,29.5938,29.6116,6500.0
2012-01-12 12:45:00,33.34,33.34,33.33,33.34,1900.0,29.6027,29.6027,29.5938,29.6027,1900.0
2012-01-12 12:50:00,33.34,33.34,33.34,33.34,2200.0,29.6027,29.6027,29.6027,29.6027,2200.0
2012-01-12 12:55:00,33.34,33.36,33.33,33.34,5100.0,29.6027,29.6205,29.5938,29.6027,5100.0
2012-01-12 13:00:00,33.34,33.35,33.33,33.33,4300.0,29.6027,29.6116,29.5938,29.5938,4300.0
2012-01-12 13:05:00,33.35,33.35,33.34,33.34,2700.0,29.6116,29.6116,29.6027,29.6027,2700.0
2012-01-12 13:10:00,33.34,33.35,33.34,33.35,1700.0,29.6027,29.6116,29.6027,29.6116,1700.0
2012-01-12 13:15:00,33.35,33.41,33.33,33.4,5300.0,29.6116,29.6649,29.5938,29.656,5300.0
2012-01-12 13:20:00,33.4,33.42,33.38,33.4,3700.0,29.656,29.6738,29.6382,29.656,3700.0
2012-01-12 13:25:00,33.39,33.41,33.37,33.39,3500.0,29.6471,29.6649,29.6294,29.6471,3500.0
2012-01-12 13:30:00,33.38,33.38,33.32,33.34,3000.0,29.6382,29.6382,29.585,29.6027,3000.0
2012-01-12 13:35:00,33.34,33.35,33.21,33.24,3800.0,29.6027,29.6116,29.4873,29.5139,3800.0
2012-01-12 13:40:00,33.24,33.27,33.24,33.24,1300.0,29.5139,29.5406,29.5139,29.5139,1300.0
2012-01-12 13:45:00,33.24,33.25,33.23,33.25,1400.0,29.5139,29.5228,29.5051,29.5228,1400.0
2012-01-12 13:50:00,33.25,33.25,33.22,33.22,1700.0,29.5228,29.5228,29.4962,29.4962,1700.0
2012-01-12 13:55:00,33.23,33.27,33.21,33.25,2500.0,29.5051,29.5406,29.4873,29.5228,2500.0
2012-01-12 14:00:00,33.24,33.24,33.22,33.23,1900.0,29.5139,29.5139,29.4962,29.5051,1900.0
2012-01-12 14:05:00,33.23,33.23,33.18,33.18,4200.0,29.5051,29.5051,29.4607,29.4607,4200.0
2012-01-12 14:10:00,33.18,33.19,33.17,33.17,3000.0,29.4607,29.4695,29.4518,29.4518,3000.0
2012-01-12 14:15:00,33.17,33.18,33.16,33.18,2700.0,29.4518,29.4607,29.4429,29.4607,2700.0
2012-01-12 14:20:00,33.19,33.24,33.18,33.23,2100.0,29.4695,29.5139,29.4607,29.5051,2100.0
2012-01-12 14:25:00,33.22,33.23,33.21,33.21,2200.0,29.4962,29.5051,29.4873,29.4873,2200.0
2012-01-12 14:30:00,33.2,33.23,33.2,33.21,3700.0,29.4784,29.5051,29.4784,29.4873,3700.0
2012-01-12 14:35:00,33.21,33.22,33.2,33.21,3600.0,29.4873,29.4962,29.4784,29.4873,3600.0
2012-01-12 14:40:00,33.21,33.22,33.2,33.22,2000.0,29.4873,29.4962,29.4784,29.4962,2000.0
2012-01-12 14:45:00,33.24,33.27,33.2,33.2,2200.0,29.5139,29.5406,29.4784,29.4784,2200.0
2012-01-12 14:50:00,33.21,33.21,33.19,33.2,1900.0,29.4873,29.4873,29.4695,29.4784,1900.0
2012-01-12 14:55:00,33.21,33.23,33.21,33.22,4600.0,29.4873,29.5051,29.4873,29.4962,4600.0
2012-01-12 15:00:00,33.24,33.24,33.22,33.23,1300.0,29.5139,29.5139,29.4962,29.5051,1300.0
2012-01-12 15:05:00,33.23,33.27,33.22,33.22,5700.0,29.5051,29.5406,29.4962,29.4962,5700.0
2012-01-12 15:10:00,33.22,33.22,33.16,33.16,1600.0,29.4962,29.4962,29.4429,29.4429,1600.0
2012-01-12 15:15:00,33.17,33.21,33.16,33.2,4600.0,29.4518,29.4873,29.4429,29.4784,4600.0
2012-01-12 15:20:00,33.2,33.26,33.2,33.26,9700.0,29.4784,29.5317,29.4784,29.5317,9700.0
2012-01-12 15:25:00,33.26,33.28,33.26,33.27,7500.0,29.5317,29.5494,29.5317,29.5406,7500.0
2012-01-12 15:30:00,33.27,33.28,33.26,33.28,4200.0,29.5406,29.5494,29.5317,29.5494,4200.0
2012-01-12 15:35:00,33.27,33.29,33.26,33.29,3500.0,29.5406,29.5583,29.5317,29.5583,3500.0
2012-01-12 15:40:00,33.29,33.3,33.27,33.3,4900.0,29.5583,29.5672,29.5406,29.5672,4900.0
2012-01-12 15:45:00,33.3,33.42,33.3,33.39,24100.0,29.5672,29.6738,29.5672,29.6471,24100.0
2012-01-12 15:50:00,33.41,33.42,33.33,33.37,15300.0,29.6649,29.6738,29.5938,29.6294,15300.0
2012-01-12 15:55:00,33.37,33.45,33.37,33.45,58400.0,29.6294,29.7004,29.6294,29.7004,58400.0
2012-01-13 09:30:00,33.19,33.27,33.12,33.16,3500.0,29.4695,29.5406,29.4074,29.4429,3500.0
2012-01-13 09:35:00,33.14,33.16,33.14,33.14,700.0,29.4251,29.4429,29.4251,29.4251,700.0
2012-01-13 09:40:00,33.05,33.07,32.9,32.98,5900.0,29.3452,29.363,29.212,29.2831,5900.0
2012-01-13 09:45:00,32.95,33.16,32.95,33.06,8700.0,29.2564,29.4429,29.2564,29.3541,8700.0
2012-01-13 09:50:00,33.07,33.09,33.07,33.08,600.0,29.363,29.3807,29.363,29.3719,600.0
2012-01-13 09:55:00,33.09,33.33,33.09,33.19,10800.0,29.3807,29.5938,29.3807,29.4695,10800.0
2012-01-13 10:00:00,33.16,33.22,33.1,33.18,1500.0,29.4429,29.4962,29.3896,29.4607,1500.0
2012-01-13 10:05:00,33.15,33.15,33.0,33.06,5800.0,29.434,29.434,29.3008,29.3541,5800.0
2012-01-13 10:10:00,33.06,33.06,32.98,33.06,3300.0,29.3541,29.3541,29.2831,29.3541,3300.0
2012-01-13 10:15:00,33.04,33.07,32.98,33.06,5200.0,29.3364,29.363,29.2831,29.3541,5200.0
2012-01-13 10:20:00,33.01,33.07,32.98,33.06,6700.0,29.3097,29.363,29.2831,29.3541,6700.0
2012-01-13 10:25:00,33.04,33.13,32.98,33.07,6500.0,29.3364,29.4163,29.2831,29.363,6500.0
2012-01-13 10:30:00,33.07,33.07,33.01,33.06,2600.0,29.363,29.363,29.3097,29.3541,2600.0
2012-01-13 10:35:00,33.07,33.08,32.9,32.95,69300.0,29.363,29.3719,29.212,29.2564,69300.0
2012-01-13 10:40:00,32.93,32.97,32.74,32.76,11400.0,29.2387,29.2742,29.07,29.0877,11400.0
2012-01-13 10:45:00,32.78,32.8,32.76,32.76,1800.0,29.1055,29.1233,29.0877,29.0877,1800.0
2012-01-13 10:50:00,32.72,32.75,32.71,32.71,2500.0,29.0522,29.0789,29.0433,29.0433,2500.0
2012-01-13 10:55:00,32.7,32.74,32.69,32.7,2600.0,29.0345,29.07,29.0256,29.0345,2600.0
2012-01-13 11:00:00,32.7,32.7,32.66,32.67,2500.0,29.0345,29.0345,28.9989,29.0078,2500.0
2012-01-13 11:05:00,32.68,32.73,32.68,32.7,2000.0,29.0167,29.0611,29.0167,29.0345,2000.0
2012-01-13 11:10:00,32.71,32.74,32.65,32.65,1500.0,29.0433,29.07,28.9901,28.9901,1500.0
2012-01-13 11:15:00,32.67,32.7,32.66,32.66,2400.0,29.0078,29.0345,28.9989,28.9989,2400.0
2012-01-13 11:20:00,32.67,32.75,32.67,32.73,7300.0,29.0078,29.0789,29.0078,29.0611,7300.0
2012-01-13 11:25:00,32.71,32.71,32.66,32.66,2500.0,29.0433,29.0433,28.9989,28.9989,2500.0
2012-01-13 11:30:00,32.7,32.73,32.68,32.69,1400.0,29.0345,29.0611,29.0167,29.0256,1400.0
2012-01-13 11:35:00,32.7,32.71,32.68,32.69,1500.0,29.0345,29.0433,29.0167,29.0256,1500.0
2012-01-13 11:40:00,32.69,32.69,32.67,32.69,2400.0,29.0256,29.0256,29.0078,29.0256,2400.0
2012-01-13 11:45:00,32.67,32.69,32.65,32.68,1600.0,29.0078,29.0256,28.9901,29.0167,1600.0
2012-01-13 11:50:00,32.66,32.7,32.64,32.69,7100.0,28.9989,29.0345,28.9812,29.0256,7100.0
2012-01-13 11:55:00,32.69,32.7,32.63,32.63,6300.0,29.0256,29.0345,28.9723,28.9723,6300.0
2012-01-13 12:00:00,32.63,32.65,32.59,32.65,2600.0,28.9723,28.9901,28.9368,28.9901,2600.0
2012-01-13 12:05:00,32.65,32.65,32.63,32.64,1900.0,28.9901,28.9901,28.9723,28.9812,1900.0
2012-01-13 12:10:00,32.65,32.67,32.59,32.63,3800.0,28.9901,29.0078,28.9368,28.9723,3800.0
2012-01-13 12:15:00,32.63,32.66,32.63,32.66,1200.0,28.9723,28.9989,28.9723,28.9989,1200.0
2012-01-13 12:20:00,32.65,32.67,32.64,32.67,3100.0,28.9901,29.0078,28.9812,29.0078,3100.0
2012-01-13 12:25:00,32.65,32.66,32.62,32.62,2700.0,28.9901,28.9989,28.9634,28.9634,2700.0
2012-01-13 12:30:00,32.63,32.64,32.61,32.63,1400.0,28.9723,28.9812,28.9546,28.9723,1400.0
2012-01-13 12:35:00,32.65,32.66,32.64,32.66,1500.0,28.9901,28.9989,28.9812,28.9989,1500.0
2012-01-13 12:40:00,32.66,32.66,32.64,32.66,2100.0,28.9989,28.9989,28.9812,28.9989,2100.0
2012-01-13 12:45:00,32.65,32.66,32.65,32.65,1700.0,28.9901,28.9989,28.9901,28.9901,1700.0
2012-01-13 12:50:00,32.65,32.66,32.64,32.65,2700.0,28.9901,28.9989,28.9812,28.9901,2700.0
2012-01-13 12:55:00,32.66,32.66,32.63,32.64,8300.0,28.9989,28.9989,28.9723,28.9812,8300.0
2012-01-13 13:00:00,32.65,32.65,32.62,32.63,1800.0,28.9901,28.9901,28.9634,28.9723,1800.0
2012-01-13 13:05:00,32.63,32.66,32.57,32.66,6200.0,28.9723,28.9989,28.919,28.9989,6200.0
2012-01-13 13:10:00,32.65,32.65,32.63,32.65,800.0,28.9901,28.9901,28.9723,28.9901,800.0
2012-01-13 13:15:00,32.64,32.65,32.6,32.65,7500.0,28.9812,28.9901,28.9457,28.9901,7500.0
2012-01-13 13:20:00,32.66,32.68,32.66,32.68,800.0,28.9989,29.0167,28.9989,29.0167,800.0
2012-01-13 13:25:00,32.67,32.67,32.62,32.64,1700.0,29.0078,29.0078,28.9634,28.9812,1700.0
2012-01-13 13:30:00,32.65,32.65,32.64,32.65,2200.0,28.9901,28.9901,28.9812,28.9901,2200.0
2012-01-13 13:35:00,32.65,32.65,32.64,32.65,700.0,28.9901,28.9901,28.9812,28.9901,700.0
2012-01-13 13:40:00,32.65,32.67,32.65,32.65,2900.0,28.9901,29.0078,28.9901,28.9901,2900.0
2012-01-13 13:45:00,32.65,32.67,32.64,32.65,1800.0,28.9901,29.0078,28.9812,28.9901,1800.0
2012-01-13 13:50:00,32.66,32.73,32.62,32.69,2400.0,28.9989,29.0611,28.9634,29.0256,2400.0
2012-01-13 13:55:00,32.69,32.71,32.67,32.67,2200.0,29.0256,29.0433,29.0078,29.0078,2200.0
2012-01-13 14:00:00,32.66,32.66,32.62,32.65,3400.0,28.9989,28.9989,28.9634,28.9901,3400.0
2012-01-13 14:05:00,32.65,32.66,32.65,32.65,2300.0,28.9901,28.9989,28.9901,28.9901,2300.0
2012-01-13 14:10:00,32.66,32.73,32.66,32.7,4200.0,28.9989,29.0611,28.9989,29.0345,4200.0
2012-01-13 14:15:00,32.69,32.72,32.68,32.69,2000.0,29.0256,29.0522,29.0167,29.0256,2000.0
2012-01-13 14:20:00,32.69,32.73,32.69,32.73,3400.0,29.0256,29.0611,29.0256,29.0611,3400.0
2012-01-13 14:25:00,32.72,32.76,32.71,32.76,6600.0,29.0522,29.0877,29.0433,29.0877,6600.0
2012-01-13 14:30:00,32.77,32.79,32.75,32.75,3400.0,29.0966,29.1144,29.0789,29.0789,3400.0
2012-01-13 14:35:00,32.76,32.77,32.74,32.75,3400.0,29.0877,29.0966,29.07,29.0789,3400.0
2012-01-13 14:40:00,32.75,32.78,32.75,32.75,2800.0,29.0789,29.1055,29.0789,29.0789,2800.0
2012-01-13 14:45:00,32.76,32.78,32.75,32.78,2700.0,29.0877,29.1055,29.0789,29.1055,2700.0
2012-01-13 14:50:00,32.79,32.82,32.77,32.78,2700.0,29.1144,29.141,29.0966,29.1055,2700.0
2012-01-13 14:55:00,32.78,32.79,32.77,32.78,1300.0,29.1055,29.1144,29.0966,29.1055,1300.0
2012-01-13 15:00:00,32.78,32.79,32.75,32.79,3600.0,29.1055,29.1144,29.0789,29.1144,3600.0
2012-01-13 15:05:00,32.8,32.8,32.74,32.75,7000.0,29.1233,29.1233,29.07,29.0789,7000.0
2012-01-13 15:10:00,32.78,32.79,32.75,32.76,5800.0,29.1055,29.1144,29.0789,29.0877,5800.0
2012-01-13 15:15:00,32.76,32.8,32.76,32.76,5600.0,29.0877,29.1233,29.0877,29.0877,5600.0
2012-01-13 15:20:00,32.76,32.78,32.76,32.77,3900.0,29.0877,29.1055,29.0877,29.0966,3900.0
2012-01-13 15:25:00,32.77,32.79,32.76,32.76,4900.0,29.0966,29.1144,29.0877,29.0877,4900.0
2012-01-13 15:30:00,32.75,32.77,32.72,32.72,10200.0,29.0789,29.0966,29.0522,29.0522,10200.0
2012-01-13 15:35:00,32.72,32.75,32.66,32.69,7300.0,29.0522,29.0789,28.9989,29.0256,7300.0
2012-01-13 15:40:00,32.7,32.73,32.7,32.71,4600.0,29.0345,29.0611,29.0345,29.0433,4600.0
2012-01-13 15:45:00,32.7,32.75,32.7,32.75,8800.0,29.0345,29.0789,29.0345,29.0789,8800.0
2012-01-13 15:50:00,32.75,32.75,32.67,32.67,11400.0,29.0789,29.0789,29.0078,29.0078,11400.0
2012-01-13 15:55:00,32.67,32.7,32.63,32.68,27200.0,29.0078,29.0345,28.9723,29.0167,27200.0
2012-01-17 09:30:00,33.09,33.4,33.09,33.35,23500.0,29.3807,29.656,29.3807,29.6116,23500.0
2012-01-17 09:35:00,33.3,33.41,33.29,33.41,1800.0,29.5672,29.6649,29.5583,29.6649,1800.0
2012-01-17 09:40:00,33.4,33.41,33.22,33.3,16400.0,29.656,29.6649,29.4962,29.5672,16400.0
2012-01-17 09:45:00,33.3,33.4,33.29,33.34,13800.0,29.5672,29.656,29.5583,29.6027,13800.0
2012-01-17 09:50:00,33.32,33.4,33.28,33.37,4800.0,29.585,29.656,29.5494,29.6294,4800.0
2012-01-17 09:55:00,33.33,33.33,33.24,33.27,5700.0,29.5938,29.5938,29.5139,29.5406,5700.0
2012-01-17 10:00:00,33.28,33.29,33.25,33.27,4900.0,29.5494,29.5583,29.5228,29.5406,4900.0
2012-01-17 10:05:00,33.24,33.28,33.23,33.24,2500.0,29.5139,29.5494,29.5051,29.5139,2500.0
2012-01-17 10:10:00,33.24,33.24,33.16,33.16,17000.0,29.5139,29.5139,29.4429,29.4429,17000.0
2012-01-17 10:15:00,33.17,33.19,33.17,33.17,7600.0,29.4518,29.4695,29.4518,29.4518,7600.0
2012-01-17 10:20:00,33.17,33.19,33.1,33.1,11300.0,29.4518,29.4695,29.3896,29.3896,11300.0
2012-01-17 10:25:00,33.1,33.14,33.09,33.09,3000.0,29.3896,29.4251,29.3807,29.3807,3000.0
2012-01-17 10:30:00,33.03,33.03,32.94,32.97,5000.0,29.3275,29.3275,29.2476,29.2742,5000.0
2012-01-17 10:35:00,32.96,32.96,32.89,32.89,3100.0,29.2653,29.2653,29.2032,29.2032,3100.0
2012-01-17 10:40:00,32.88,32.89,32.83,32.88,4900.0,29.1943,29.2032,29.1499,29.1943,4900.0
2012-01-17 10:45:00,32.87,32.87,32.76,32.76,4800.0,29.1854,29.1854,29.0877,29.0877,4800.0
2012-01-17 10:50:00,32.74,32.77,32.72,32.73,5200.0,29.07,29.0966,29.0522,29.0611,5200.0
2012-01-17 10:55:00,32.73,32.77,32.7,32.7,7800.0,29.0611,29.0966,29.0345,29.0345,7800.0
2012-01-17 11:00:00,32.7,32.74,32.68,32.74,12400.0,29.0345,29.07,29.0167,29.07,12400.0
2012-01-17 11:05:00,32.72,32.74,32.72,32.73,6100.0,29.0522,29.07,29.0522,29.0611,6100.0
2012-01-17 11:10:00,32.73,32.8,32.69,32.78,14100.0,29.0611,29.1233,29.0256,29.1055,14100.0
2012-01-17 11:15:00,32.8,32.89,32.74,32.89,7900.0,29.1233,29.2032,29.07,29.2032,7900.0
2012-01-17 11:20:00,32.88,32.9,32.86,32.9,2300.0,29.1943,29.212,29.1765,29.212,2300.0
2012-01-17 11:25:00,32.9,32.96,32.88,32.91,5000.0,29.212,29.2653,29.1943,29.2209,5000.0
2012-01-17 11:30:00,32.89,33.03,32.89,33.01,9700.0,29.2032,29.3275,29.2032,29.3097,9700.0
2012-01-17 11:35:00,33.02,33.08,33.0,33.08,8700.0,29.3186,29.3719,29.3008,29.3719,8700.0
2012-01-17 11:40:00,33.07,33.12,32.99,32.99,14700.0,29.363,29.4074,29.292,29.292,14700.0
2012-01-17 11:45:00,32.97,32.97,32.91,32.94,3400.0,29.2742,29.2742,29.2209,29.2476,3400.0
2012-01-17 11:50:00,32.94,32.97,32.91,32.96,4100.0,29.2476,29.2742,29.2209,29.2653,4100.0
2012-01-17 11:55:00,32.99,33.01,32.97,32.97,5700.0,29.292,29.3097,29.2742,29.2742,5700.0
2012-01-17 12:00:00,32.98,33.05,32.98,33.04,4500.0,29.2831,29.3452,29.2831,29.3364,4500.0
2012-01-17 12:05:00,33.04,33.08,33.04,33.08,2600.0,29.3364,29.3719,29.3364,29.3719,2600.0
2012-01-17 12:10:00,33.08,33.15,33.08,33.15,2600.0,29.3719,29.434,29.3719,29.434,2600.0
2012-01-17 12:15:00,33.14,33.15,33.08,33.15,4500.0,29.4251,29.434,29.3719,29.434,4500.0
2012-01-17 12:20:00,33.13,33.13,33.04,33.05,2800.0,29.4163,29.4163,29.3364,29.3452,2800.0
2012-01-17 12:25:00,33.06,33.07,33.05,33.05,1800.0,29.3541,29.363,29.3452,29.3452,1800.0
2012-01-17 12:30:00,33.04,33.07,32.99,33.01,4000.0,29.3364,29.363,29.292,29.3097,4000.0
2012-01-17 12:35:00,33.01,33.02,32.94,33.02,3900.0,29.3097,29.3186,29.2476,29.3186,3900.0
2012-01-17 12:40:00,33.02,33.14,32.99,33.02,12500.0,29.3186,29.4251,29.292,29.3186,12500.0
2012-01-17 12:45:00,33.01,33.04,33.01,33.03,2200.0,29.3097,29.3364,29.3097,29.3275,2200.0
2012-01-17 12:50:00,33.05,33.06,33.03,33.04,2700.0,29.3452,29.3541,29.3275,29.3364,2700.0
2012-01-17 12:55:00,33.04,33.07,33.02,33.07,3300.0,29.3364,29.363,29.3186,29.363,3300.0
2012-01-17 13:00:00,33.08,33.09,33.03,33.04,4600.0,29.3719,29.3807,29.3275,29.3364,4600.0
2012-01-17 13:05:00,33.05,33.1,33.05,33.09,1700.0,29.3452,29.3896,29.3452,29.3807,1700.0
2012-01-17 13:10:00,33.08,33.1,33.06,33.1,3000.0,29.3719,29.3896,29.3541,29.3896,3000.0
2012-01-17 13:15:00,33.12,33.15,33.1,33.1,2900.0,29.4074,29.434,29.3896,29.3896,2900.0
2012-01-17 13:20:00,33.11,33.13,33.08,33.09,4000.0,29.3985,29.4163,29.3719,29.3807,4000.0
2012-01-17 13:25:00,33.08,33.08,33.04,33.05,4600.0,29.3719,29.3719,29.3364,29.3452,4600.0
2012-01-17 13:30:00,33.05,33.07,33.02,33.05,3900.0,29.3452,29.363,29.3186,29.3452,3900.0
2012-01-17 13:35:00,33.03,33.04,33.03,33.03,1500.0,29.3275,29.3364,29.3275,29.3275,1500.0
2012-01-17 13:40:00,33.04,33.09,33.04,33.08,3000.0,29.3364,29.3807,29.3364,29.3719,3000.0
2012-01-17 13:45:00,33.09,33.11,33.07,33.11,2400.0,29.3807,29.3985,29.363,29.3985,2400.0
2012-01-17 13:50:00,33.1,33.11,33.08,33.09,5700.0,29.3896,29.3985,29.3719,29.3807,5700.0
2012-01-17 13:55:00,33.09,33.09,33.06,33.07,2500.0,29.3807,29.3807,29.3541,29.363,2500.0
2012-01-17 14:00:00,33.06,33.07,33.03,33.05,4300.0,29.3541,29.363,29.3275,29.3452,4300.0
2012-01-17 14:05:00,33.05,33.07,33.05,33.05,5300.0,29.3452,29.363,29.3452,29.3452,5300.0
2012-01-17 14:10:00,33.06,33.06,33.0,33.03,6400.0,29.3541,29.3541,29.3008,29.3275,6400.0
2012-01-17 14:15:00,33.04,33.04,33.0,33.0,4600.0,29.3364,29.3364,29.3008,29.3008,4600.0
2012-01-17 14:20:00,33.0,33.0,32.96,32.97,4600.0,29.3008,29.3008,29.2653,29.2742,4600.0
2012-01-17 14:25:00,32.96,32.97,32.91,32.91,5500.0,29.2653,29.2742,29.2209,29.2209,5500.0
2012-01-17 14:30:00,32.92,32.92,32.85,32.85,4100.0,29.2298,29.2298,29.1677,29.1677,4100.0
2012-01-17 14:35:00,32.84,32.84,32.76,32.76,8400.0,29.1588,29.1588,29.0877,29.0877,8400.0
2012-01-17 14:40:00,32.76,32.78,32.75,32.76,5300.0,29.0877,29.1055,29.0789,29.0877,5300.0
2012-01-17 14:45:00,32.76,32.77,32.7,32.7,5500.0,29.0877,29.0966,29.0345,29.0345,5500.0
2012-01-17 14:50:00,32.7,32.72,32.69,32.7,3100.0,29.0345,29.0522,29.0256,29.0345,3100.0
2012-01-17 14:55:00,32.71,32.76,32.71,32.75,3500.0,29.0433,29.0877,29.0433,29.0789,3500.0
2012-01-17 15:00:00,32.75,32.78,32.73,32.78,6600.0,29.0789,29.1055,29.0611,29.1055,6600.0
2012-01-17 15:05:00,32.78,32.79,32.69,32.69,5400.0,29.1055,29.1144,29.0256,29.0256,5400.0
2012-01-17 15:10:00,32.69,32.69,32.66,32.66,4400.0,29.0256,29.0256,28.9989,28.9989,4400.0
2012-01-17 15:15:00,32.65,32.66,32.6,32.61,4400.0,28.9901,28.9989,28.9457,28.9546,4400.0
2012-01-17 15:20:00,32.62,32.65,32.6,32.63,4700.0,28.9634,28.9901,28.9457,28.9723,4700.0
2012-01-17 15:25:00,32.64,32.66,32.63,32.65,7000.0,28.9812,28.9989,28.9723,28.9901,7000.0
2012-01-17 15:30:00,32.66,32.66,32.6,32.63,6000.0,28.9989,28.9989,28.9457,28.9723,6000.0
2012-01-17 15:35:00,32.64,32.64,32.58,32.58,11000.0,28.9812,28.9812,28.9279,28.9279,11000.0
2012-01-17 15:40:00,32.59,32.59,32.52,32.52,16800.0,28.9368,28.9368,28.8746,28.8746,16800.0
2012-01-17 15:45:00,32.53,32.62,32.53,32.57,22200.0,28.8835,28.9634,28.8835,28.919,22200.0
2012-01-17 15:50:00,32.56,32.61,32.52,32.52,24200.0,28.9102,28.9546,28.8746,28.8746,24200.0
2012-01-17 15:55:00,32.51,32.53,32.38,32.39,121200.0,28.8658,28.8835,28.7503,28.7592,121200.0
2012-01-18 09:30:00,32.42,32.49,32.23,32.35,7800.0,28.7859,28.848,28.6172,28.7237,7800.0
2012-01-18 09:35:00,32.35,32.39,32.27,32.3,1700.0,28.7237,28.7592,28.6527,28.6793,1700.0
2012-01-18 09:40:00,32.29,32.39,32.26,32.34,2300.0,28.6704,28.7592,28.6438,28.7148,2300.0
2012-01-18 09:45:00,32.34,32.43,32.33,32.43,11300.0,28.7148,28.7947,28.7059,28.7947,11300.0
2012-01-18 09:50:00,32.43,32.51,32.38,32.41,14000.0,28.7947,28.8658,28.7503,28.777,14000.0
2012-01-18 09:55:00,32.41,32.41,32.35,32.37,7900.0,28.777,28.777,28.7237,28.7415,7900.0
2012-01-18 10:00:00,32.37,32.44,32.37,32.4,5900.0,28.7415,28.8036,28.7415,28.7681,5900.0
2012-01-18 10:05:00,32.42,32.42,32.39,32.4,3300.0,28.7859,28.7859,28.7592,28.7681,3300.0
2012-01-18 10:10:00,32.39,32.4,32.37,32.39,3700.0,28.7592,28.7681,28.7415,28.7592,3700.0
2012-01-18 10:15:00,32.37,32.4,32.31,32.4,5000.0,28.7415,28.7681,28.6882,28.7681,5000.0
2012-01-18 10:20:00,32.41,32.44,32.38,32.39,9200.0,28.777,28.8036,28.7503,28.7592,9200.0
2012-01-18 10:25:00,32.41,32.44,32.39,32.4,5400.0,28.777,28.8036,28.7592,28.7681,5400.0
2012-01-18 10:30:00,32.42,32.5,32.42,32.5,5500.0,28.7859,28.8569,28.7859,28.8569,5500.0
2012-01-18 10:35:00,32.45,32.47,32.38,32.41,5400.0,28.8125,28.8302,28.7503,28.777,5400.0
2012-01-18 10:40:00,32.41,32.41,32.38,32.4,7100.0,28.777,28.777,28.7503,28.7681,7100.0
2012-01-18 10:45:00,32.4,32.4,32.38,32.4,5200.0,28.7681,28.7681,28.7503,28.7681,5200.0
2012-01-18 10:50:00,32.4,32.42,32.4,32.4,6600.0,28.7681,28.7859,28.7681,28.7681,6600.0
2012-01-18 10:55:00,32.41,32.41,32.37,32.4,4600.0,28.777,28.777,28.7415,28.7681,4600.0
2012-01-18 11:00:00,32.4,32.4,32.38,32.39,12400.0,28.7681,28.7681,28.7503,28.7592,12400.0
2012-01-18 11:05:00,32.4,32.42,32.38,32.41,4200.0,28.7681,28.7859,28.7503,28.777,4200.0
2012-01-18 11:10:00,32.4,32.41,32.4,32.4,3800.0,28.7681,28.777,28.7681,28.7681,3800.0
2012-01-18 11:15:00,32.4,32.41,32.37,32.37,2600.0,28.7681,28.777,28.7415,28.7415,2600.0
2012-01-18 11:20:00,32.39,32.41,32.34,32.41,5500.0,28.7592,28.777,28.7148,28.777,5500.0
2012-01-18 11:25:00,32.41,32.41,32.37,32.37,2000.0,28.777,28.777,28.7415,28.7415,2000.0
2012-01-18 11:30:00,32.35,32.4,32.34,32.34,5000.0,28.7237,28.7681,28.7148,28.7148,5000.0
2012-01-18 11:35:00,32.32,32.32,32.29,32.29,2600.0,28.6971,28.6971,28.6704,28.6704,2600.0
2012-01-18 11:40:00,32.29,32.33,32.29,32.33,200.0,28.6704,28.7059,28.6704,28.7059,200.0
2012-01-18 11:45:00,32.32,32.37,32.3,32.37,3400.0,28.6971,28.7415,28.6793,28.7415,3400.0
2012-01-18 11:50:00,32.37,32.4,32.36,32.36,1100.0,28.7415,28.7681,28.7326,28.7326,1100.0
2012-01-18 11:55:00,32.37,32.37,32.36,32.37,2300.0,28.7415,28.7415,28.7326,28.7415,2300.0
2012-01-18 12:00:00,32.37,32.41,32.37,32.4,3400.0,28.7415,28.777,28.7415,28.7681,3400.0
2012-01-18 12:05:00,32.41,32.41,32.38,32.39,2700.0,28.777,28.777,28.7503,28.7592,2700.0
2012-01-18 12:10:00,32.4,32.41,32.39,32.39,3500.0,28.7681,28.777,28.7592,28.7592,3500.0
2012-01-18 12:15:00,32.4,32.41,32.38,32.38,1700.0,28.7681,28.777,28.7503,28.7503,1700.0
2012-01-18 12:20:00,32.38,32.42,32.37,32.39,7400.0,28.7503,28.7859,28.7415,28.7592,7400.0
2012-01-18 12:25:00,32.39,32.41,32.39,32.4,6600.0,28.7592,28.777,28.7592,28.7681,6600.0
2012-01-18 12:30:00,32.4,32.4,32.38,32.38,1300.0,28.7681,28.7681,28.7503,28.7503,1300.0
2012-01-18 12:35:00,32.38,32.38,32.37,32.37,1400.0,28.7503,28.7503,28.7415,28.7415,1400.0
2012-01-18 12:40:00,32.37,32.4,32.37,32.37,2800.0,28.7415,28.7681,28.7415,28.7415,2800.0
2012-01-18 12:45:00,32.39,32.4,32.38,32.39,1600.0,28.7592,28.7681,28.7503,28.7592,1600.0
2012-01-18 12:50:00,32.38,32.39,32.37,32.37,2800.0,28.7503,28.7592,28.7415,28.7415,2800.0
2012-01-18 12:55:00,32.38,32.38,32.37,32.37,2000.0,28.7503,28.7503,28.7415,28.7415,2000.0
2012-01-18 13:00:00,32.37,32.45,32.37,32.42,8400.0,28.7415,28.8125,28.7415,28.7859,8400.0
2012-01-18 13:05:00,32.43,32.44,32.42,32.42,4000.0,28.7947,28.8036,28.7859,28.7859,4000.0
2012-01-18 13:10:00,32.45,32.49,32.45,32.49,1500.0,28.8125,28.848,28.8125,28.848,1500.0
2012-01-18 13:15:00,32.51,32.55,32.51,32.54,6800.0,28.8658,28.9013,28.8658,28.8924,6800.0
2012-01-18 13:20:00,32.54,32.55,32.53,32.54,9400.0,28.8924,28.9013,28.8835,28.8924,9400.0
2012-01-18 13:25:00,32.54,32.54,32.49,32.49,5100.0,28.8924,28.8924,28.848,28.848,5100.0
2012-01-18 13:30:00,32.49,32.54,32.49,32.51,6300.0,28.848,28.8924,28.848,28.8658,6300.0
2012-01-18 13:35:00,32.53,32.53,32.48,32.48,2200.0,28.8835,28.8835,28.8391,28.8391,2200.0
2012-01-18 13:40:00,32.49,32.5,32.49,32.5,500.0,28.848,28.8569,28.848,28.8569,500.0
2012-01-18 13:45:00,32.5,32.51,32.5,32.5,5500.0,28.8569,28.8658,28.8569,28.8569,5500.0
2012-01-18 13:50:00,32.49,32.49,32.41,32.41,2500.0,28.848,28.848,28.777,28.777,2500.0
2012-01-18 13:55:00,32.42,32.48,32.42,32.45,1400.0,28.7859,28.8391,28.7859,28.8125,1400.0
2012-01-18 14:00:00,32.46,32.47,32.43,32.46,7800.0,28.8214,28.8302,28.7947,28.8214,7800.0
2012-01-18 14:05:00,32.44,32.48,32.42,32.42,3400.0,28.8036,28.8391,28.7859,28.7859,3400.0
2012-01-18 14:10:00,32.44,32.49,32.44,32.49,1600.0,28.8036,28.848,28.8036,28.848,1600.0
2012-01-18 14:15:00,32.48,32.53,32.48,32.51,1100.0,28.8391,28.8835,28.8391,28.8658,1100.0
2012-01-18 14:20:00,32.52,32.54,32.48,32.5,8100.0,28.8746,28.8924,28.8391,28.8569,8100.0
2012-01-18 14:25:00,32.5,32.5,32.44,32.45,6800.0,28.8569,28.8569,28.8036,28.8125,6800.0
2012-01-18 14:30:00,32.44,32.46,32.4,32.45,6100.0,28.8036,28.8214,28.7681,28.8125,6100.0
2012-01-18 14:35:00,32.45,32.46,32.39,32.41,5900.0,28.8125,28.8214,28.7592,28.777,5900.0
2012-01-18 14:40:00,32.39,32.43,32.37,32.4,8100.0,28.7592,28.7947,28.7415,28.7681,8100.0
2012-01-18 14:45:00,32.38,32.44,32.38,32.4,12500.0,28.7503,28.8036,28.7503,28.7681,12500.0
2012-01-18 14:50:00,32.43,32.45,32.42,32.45,4000.0,28.7947,28.8125,28.7859,28.8125,4000.0
2012-01-18 14:55:00,32.45,32.49,32.44,32.47,11700.0,28.8125,28.848,28.8036,28.8302,11700.0
2012-01-18 15:00:00,32.47,32.49,32.41,32.42,8800.0,28.8302,28.848,28.777,28.7859,8800.0
2012-01-18 15:05:00,32.42,32.47,32.42,32.44,6600.0,28.7859,28.8302,28.7859,28.8036,6600.0
2012-01-18 15:10:00,32.44,32.45,32.37,32.38,28200.0,28.8036,28.8125,28.7415,28.7503,28200.0
2012-01-18 15:15:00,32.38,32.41,32.36,32.4,26300.0,28.7503,28.777,28.7326,28.7681,26300.0
2012-01-18 15:20:00,32.42,32.43,32.37,32.4,22800.0,28.7859,28.7947,28.7415,28.7681,22800.0
2012-01-18 15:25:00,32.4,32.48,32.37,32.38,23700.0,28.7681,28.8391,28.7415,28.7503,23700.0
2012-01-18 15:30:00,32.38,32.41,32.36,32.36,10800.0,28.7503,28.777,28.7326,28.7326,10800.0
2012-01-18 15:35:00,32.37,32.37,32.19,32.22,25300.0,28.7415,28.7415,28.5816,28.6083,25300.0
2012-01-18 15:40:00,32.23,32.23,32.09,32.09,34100.0,28.6172,28.6172,28.4928,28.4928,34100.0
2012-01-18 15:45:00,32.1,32.22,32.1,32.2,58200.0,28.5017,28.6083,28.5017,28.5905,58200.0
2012-01-18 15:50:00,32.2,32.23,32.12,32.13,56900.0,28.5905,28.6172,28.5195,28.5284,56900.0
2012-01-18 15:55:00,32.13,32.19,32.03,32.16,153000.0,28.5284,28.5816,28.4396,28.555,153000.0
2012-01-19 09:30:00,32.24,32.53,32.24,32.43,7300.0,28.626,28.8835,28.626,28.7947,7300.0
2012-01-19 09:35:00,32.47,32.52,32.42,32.46,8400.0,28.8302,28.8746,28.7859,28.8214,8400.0
2012-01-19 09:40:00,32.45,32.49,32.41,32.48,16000.0,28.8125,28.848,28.777,28.8391,16000.0
2012-01-19 09:45:00,32.49,32.58,32.49,32.53,9500.0,28.848,28.9279,28.848,28.8835,9500.0
2012-01-19 09:50:00,32.47,32.52,32.39,32.45,9100.0,28.8302,28.8746,28.7592,28.8125,9100.0
2012-01-19 09:55:00,32.46,32.46,32.43,32.43,8100.0,28.8214,28.8214,28.7947,28.7947,8100.0
2012-01-19 10:00:00,32.42,32.48,32.39,32.43,12300.0,28.7859,28.8391,28.7592,28.7947,12300.0
2012-01-19 10:05:00,32.42,32.44,32.41,32.42,5700.0,28.7859,28.8036,28.777,28.7859,5700.0
2012-01-19 10:10:00,32.44,32.49,32.39,32.49,7000.0,28.8036,28.848,28.7592,28.848,7000.0
2012-01-19 10:15:00,32.5,32.55,32.48,32.52,18400.0,28.8569,28.9013,28.8391,28.8746,18400.0
2012-01-19 10:20:00,32.52,32.53,32.49,32.51,11700.0,28.8746,28.8835,28.848,28.8658,11700.0
2012-01-19 10:25:00,32.51,32.56,32.5,32.53,8100.0,28.8658,28.9102,28.8569,28.8835,8100.0
2012-01-19 10:30:00,32.54,32.55,32.5,32.54,9400.0,28.8924,28.9013,28.8569,28.8924,9400.0
2012-01-19 10:35:00,32.55,32.62,32.54,32.61,7300.0,28.9013,28.9634,28.8924,28.9546,7300.0
2012-01-19 10:40:00,32.63,32.68,32.63,32.65,9200.0,28.9723,29.0167,28.9723,28.9901,9200.0
2012-01-19 10:45:00,32.65,32.67,32.65,32.65,9700.0,28.9901,29.0078,28.9901,28.9901,9700.0
2012-01-19 10:50:00,32.65,32.68,32.63,32.63,8300.0,28.9901,29.0167,28.9723,28.9723,8300.0
2012-01-19 10:55:00,32.64,32.64,32.56,32.58,8800.0,28.9812,28.9812,28.9102,28.9279,8800.0
2012-01-19 11:00:00,32.57,32.65,32.57,32.6,8800.0,28.919,28.9901,28.919,28.9457,8800.0
2012-01-19 11:05:00,32.6,32.65,32.55,32.61,8200.0,28.9457,28.9901,28.9013,28.9546,8200.0
2012-01-19 11:10:00,32.6,32.65,32.59,32.62,10200.0,28.9457,28.9901,28.9368,28.9634,10200.0
2012-01-19 11:15:00,32.61,32.62,32.59,32.6,6200.0,28.9546,28.9634,28.9368,28.9457,6200.0
2012-01-19 11:20:00,32.59,32.6,32.55,32.6,6400.0,28.9368,28.9457,28.9013,28.9457,6400.0
2012-01-19 11:25:00,32.6,32.61,32.59,32.59,19900.0,28.9457,28.9546,28.9368,28.9368,19900.0
2012-01-19 11:30:00,32.58,32.66,32.56,32.66,4100.0,28.9279,28.9989,28.9102,28.9989,4100.0
2012-01-19 11:35:00,32.67,32.67,32.63,32.65,6100.0,29.0078,29.0078,28.9723,28.9901,6100.0
2012-01-19 11:40:00,32.64,32.67,32.62,32.62,6200.0,28.9812,29.0078,28.9634,28.9634,6200.0
2012-01-19 11:45:00,32.63,32.73,32.63,32.73,8300.0,28.9723,29.0611,28.9723,29.0611,8300.0
2012-01-19 11:50:00,32.74,32.75,32.69,32.7,7700.0,29.07,29.0789,29.0256,29.0345,7700.0
2012-01-19 11:55:00,32.7,32.7,32.61,32.65,6100.0,29.0345,29.0345,28.9546,28.9901,6100.0
2012-01-19 12:00:00,32.65,32.65,32.55,32.59,7300.0,28.9901,28.9901,28.9013,28.9368,7300.0
2012-01-19 12:05:00,32.6,32.61,32.55,32.55,4400.0,28.9457,28.9546,28.9013,28.9013,4400.0
2012-01-19 12:10:00,32.56,32.57,32.55,32.55,4500.0,28.9102,28.919,28.9013,28.9013,4500.0
2012-01-19 12:15:00,32.55,32.56,32.51,32.51,73900.0,28.9013,28.9102,28.8658,28.8658,73900.0
2012-01-19 12:20:00,32.52,32.55,32.52,32.55,4000.0,28.8746,28.9013,28.8746,28.9013,4000.0
2012-01-19 12:25:00,32.56,32.58,32.54,32.57,74400.0,28.9102,28.9279,28.8924,28.919,74400.0
2012-01-19 12:30:00,32.56,32.6,32.55,32.59,7400.0,28.9102,28.9457,28.9013,28.9368,7400.0
2012-01-19 12:35:00,32.59,32.61,32.58,32.61,5700.0,28.9368,28.9546,28.9279,28.9546,5700.0
2012-01-19 12:40:00,32.62,32.69,32.61,32.68,2600.0,28.9634,29.0256,28.9546,29.0167,2600.0
2012-01-19 12:45:00,32.7,32.8,32.7,32.8,7700.0,29.0345,29.1233,29.0345,29.1233,7700.0
2012-01-19 12:50:00,32.8,32.84,32.8,32.8,8100.0,29.1233,29.1588,29.1233,29.1233,8100.0
2012-01-19 12:55:00,32.81,32.81,32.78,32.78,4400.0,29.1321,29.1321,29.1055,29.1055,4400.0
2012-01-19 13:00:00,32.78,32.81,32.78,32.8,5300.0,29.1055,29.1321,29.1055,29.1233,5300.0
2012-01-19 13:05:00,32.79,32.82,32.79,32.82,3900.0,29.1144,29.141,29.1144,29.141,3900.0
2012-01-19 13:10:00,32.82,32.82,32.8,32.82,6800.0,29.141,29.141,29.1233,29.141,6800.0
2012-01-19 13:15:00,32.82,32.82,32.79,32.8,3600.0,29.141,29.141,29.1144,29.1233,3600.0
2012-01-19 13:20:00,32.8,32.81,32.79,32.8,4600.0,29.1233,29.1321,29.1144,29.1233,4600.0
2012-01-19 13:25:00,32.8,32.81,32.8,32.8,6700.0,29.1233,29.1321,29.1233,29.1233,6700.0
2012-01-19 13:30:00,32.8,32.83,32.8,32.82,6700.0,29.1233,29.1499,29.1233,29.141,6700.0
2012-01-19 13:35:00,32.82,32.86,32.82,32.84,4400.0,29.141,29.1765,29.141,29.1588,4400.0
2012-01-19 13:40:00,32.84,32.88,32.84,32.87,5300.0,29.1588,29.1943,29.1588,29.1854,5300.0
2012-01-19 13:45:00,32.87,32.9,32.85,32.9,6000.0,29.1854,29.212,29.1677,29.212,6000.0
2012-01-19 13:50:00,32.9,32.9,32.89,32.89,2500.0,29.212,29.212,29.2032,29.2032,2500.0
2012-01-19 13:55:00,32.88,32.88,32.77,32.77,4900.0,29.1943,29.1943,29.0966,29.0966,4900.0
2012-01-19 14:00:00,32.77,32.81,32.77,32.77,5100.0,29.0966,29.1321,29.0966,29.0966,5100.0
2012-01-19 14:05:00,32.79,32.82,32.79,32.81,5200.0,29.1144,29.141,29.1144,29.1321,5200.0
2012-01-19 14:10:00,32.8,32.82,32.8,32.8,3000.0,29.1233,29.141,29.1233,29.1233,3000.0
2012-01-19 14:15:00,32.82,32.82,32.77,32.78,9300.0,29.141,29.141,29.0966,29.1055,9300.0
2012-01-19 14:20:00,32.78,32.79,32.77,32.78,4000.0,29.1055,29.1144,29.0966,29.1055,4000.0
2012-01-19 14:25:00,32.78,32.79,32.77,32.77,4000.0,29.1055,29.1144,29.0966,29.0966,4000.0
2012-01-19 14:30:00,32.78,32.8,32.74,32.76,8700.0,29.1055,29.1233,29.07,29.0877,8700.0
2012-01-19 14:35:00,32.75,32.77,32.6,32.62,17700.0,29.0789,29.0966,28.9457,28.9634,17700.0
2012-01-19 14:40:00,32.62,32.62,32.57,32.58,11000.0,28.9634,28.9634,28.919,28.9279,11000.0
2012-01-19 14:45:00,32.59,32.59,32.5,32.5,17200.0,28.9368,28.9368,28.8569,28.8569,17200.0
2012-01-19 14:50:00,32.5,32.53,32.49,32.53,9900.0,28.8569,28.8835,28.848,28.8835,9900.0
2012-01-19 14:55:00,32.53,32.55,32.51,32.52,6800.0,28.8835,28.9013,28.8658,28.8746,6800.0
2012-01-19 15:00:00,32.53,32.55,32.51,32.51,10000.0,28.8835,28.9013,28.8658,28.8658,10000.0
2012-01-19 15:05:00,32.52,32.53,32.5,32.53,9500.0,28.8746,28.8835,28.8569,28.8835,9500.0
2012-01-19 15:10:00,32.55,32.65,32.55,32.63,5700.0,28.9013,28.9901,28.9013,28.9723,5700.0
2012-01-19 15:15:00,32.64,32.7,32.63,32.7,9300.0,28.9812,29.0345,28.9723,29.0345,9300.0
2012-01-19 15:20:00,32.7,32.79,32.7,32.74,10300.0,29.0345,29.1144,29.0345,29.07,10300.0
2012-01-19 15:25:00,32.73,32.75,32.72,32.72,7700.0,29.0611,29.0789,29.0522,29.0522,7700.0
2012-01-19 15:30:00,32.73,32.73,32.67,32.69,9800.0,29.0611,29.0611,29.0078,29.0256,9800.0
2012-01-19 15:35:00,32.69,32.7,32.64,32.67,9900.0,29.0256,29.0345,28.9812,29.0078,9900.0
2012-01-19 15:40:00,32.66,32.67,32.57,32.58,16400.0,28.9989,29.0078,28.919,28.9279,16400.0
2012-01-19 15:45:00,32.57,32.61,32.51,32.6,24400.0,28.919,28.9546,28.8658,28.9457,24400.0
2012-01-19 15:50:00,32.61,32.63,32.48,32.48,34900.0,28.9546,28.9723,28.8391,28.8391,34900.0
2012-01-19 15:55:00,32.51,32.57,32.48,32.57,70500.0,28.8658,28.919,28.8391,28.919,70500.0
2012-01-20 09:30:00,32.54,32.65,32.48,32.64,8100.0,28.8924,28.9901,28.8391,28.9812,8100.0
2012-01-20 09:35:00,32.64,32.69,32.64,32.68,1200.0,28.9812,29.0256,28.9812,29.0167,1200.0
2012-01-20 09:40:00,32.68,32.8,32.68,32.71,4700.0,29.0167,29.1233,29.0167,29.0433,4700.0
2012-01-20 09:45:00,32.71,32.71,32.65,32.67,6000.0,29.0433,29.0433,28.9901,29.0078,6000.0
2012-01-20 09:50:00,32.68,32.75,32.68,32.73,7500.0,29.0167,29.0789,29.0167,29.0611,7500.0
2012-01-20 09:55:00,32.71,32.72,32.69,32.7,3400.0,29.0433,29.0522,29.0256,29.0345,3400.0
2012-01-20 10:00:00,32.71,32.78,32.71,32.75,17300.0,29.0433,29.1055,29.0433,29.0789,17300.0
2012-01-20 10:05:00,32.76,32.77,32.73,32.73,9600.0,29.0877,29.0966,29.0611,29.0611,9600.0
2012-01-20 10:10:00,32.72,32.76,32.72,32.75,5700.0,29.0522,29.0877,29.0522,29.0789,5700.0
2012-01-20 10:15:00,32.76,32.78,32.69,32.7,8400.0,29.0877,29.1055,29.0256,29.0345,8400.0
2012-01-20 10:20:00,32.72,32.73,32.7,32.71,10500.0,29.0522,29.0611,29.0345,29.0433,10500.0
2012-01-20 10:25:00,32.72,32.72,32.7,32.72,6900.0,29.0522,29.0522,29.0345,29.0522,6900.0
2012-01-20 10:30:00,32.71,32.72,32.64,32.66,15100.0,29.0433,29.0522,28.9812,28.9989,15100.0
2012-01-20 10:35:00,32.66,32.67,32.62,32.64,13200.0,28.9989,29.0078,28.9634,28.9812,13200.0
2012-01-20 10:40:00,32.65,32.7,32.64,32.69,4000.0,28.9901,29.0345,28.9812,29.0256,4000.0
2012-01-20 10:45:00,32.7,32.72,32.66,32.68,4000.0,29.0345,29.0522,28.9989,29.0167,4000.0
2012-01-20 10:50:00,32.69,32.73,32.69,32.71,5800.0,29.0256,29.0611,29.0256,29.0433,5800.0
2012-01-20 10:55:00,32.71,32.73,32.63,32.7,10100.0,29.0433,29.0611,28.9723,29.0345,10100.0
2012-01-20 11:00:00,32.7,32.7,32.66,32.66,9100.0,29.0345,29.0345,28.9989,28.9989,9100.0
2012-01-20 11:05:00,32.61,32.63,32.56,32.61,6800.0,28.9546,28.9723,28.9102,28.9546,6800.0
2012-01-20 11:10:00,32.62,32.63,32.61,32.63,4000.0,28.9634,28.9723,28.9546,28.9723,4000.0
2012-01-20 11:15:00,32.63,32.67,32.6,32.6,5900.0,28.9723,29.0078,28.9457,28.9457,5900.0
2012-01-20 11:20:00,32.6,32.64,32.59,32.64,8400.0,28.9457,28.9812,28.9368,28.9812,8400.0
2012-01-20 11:25:00,32.64,32.68,32.64,32.68,6900.0,28.9812,29.0167,28.9812,29.0167,6900.0
2012-01-20 11:30:00,32.69,32.69,32.63,32.64,6200.0,29.0256,29.0256,28.9723,28.9812,6200.0
2012-01-20 11:35:00,32.64,32.69,32.61,32.69,16800.0,28.9812,29.0256,28.9546,29.0256,16800.0
2012-01-20 11:40:00,32.68,32.68,32.65,32.65,4700.0,29.0167,29.0167,28.9901,28.9901,4700.0
2012-01-20 11:45:00,32.65,32.66,32.65,32.65,1700.0,28.9901,28.9989,28.9901,28.9901,1700.0
2012-01-20 11:50:00,32.66,32.66,32.64,32.65,6800.0,28.9989,28.9989,28.9812,28.9901,6800.0
2012-01-20 11:55:00,32.67,32.69,32.65,32.69,4200.0,29.0078,29.0256,28.9901,29.0256,4200.0
2012-01-20 12:00:00,32.69,32.69,32.59,32.6,8200.0,29.0256,29.0256,28.9368,28.9457,8200.0
2012-01-20 12:05:00,32.59,32.61,32.59,32.6,6700.0,28.9368,28.9546,28.9368,28.9457,6700.0
2012-01-20 12:10:00,32.6,32.63,32.59,32.62,3600.0,28.9457,28.9723,28.9368,28.9634,3600.0
2012-01-20 12:15:00,32.63,32.64,32.6,32.6,2900.0,28.9723,28.9812,28.9457,28.9457,2900.0
2012-01-20 12:20:00,32.6,32.6,32.59,32.59,1200.0,28.9457,28.9457,28.9368,28.9368,1200.0
2012-01-20 12:25:00,32.56,32.56,32.49,32.52,30600.0,28.9102,28.9102,28.848,28.8746,30600.0
2012-01-20 12:30:00,32.51,32.53,32.5,32.52,5200.0,28.8658,28.8835,28.8569,28.8746,5200.0
2012-01-20 12:35:00,32.52,32.53,32.52,32.52,1700.0,28.8746,28.8835,28.8746,28.8746,1700.0
2012-01-20 12:40:00,32.52,32.56,32.52,32.56,800.0,28.8746,28.9102,28.8746,28.9102,800.0
2012-01-20 12:45:00,32.55,32.55,32.53,32.54,1500.0,28.9013,28.9013,28.8835,28.8924,1500.0
2012-01-20 12:50:00,32.52,32.52,32.52,32.52,500.0,28.8746,28.8746,28.8746,28.8746,500.0
2012-01-20 12:55:00,32.52,32.54,32.52,32.54,3300.0,28.8746,28.8924,28.8746,28.8924,3300.0
2012-01-20 13:00:00,32.54,32.55,32.54,32.55,1000.0,28.8924,28.9013,28.8924,28.9013,1000.0
2012-01-20 13:05:00,32.54,32.58,32.54,32.58,2900.0,28.8924,28.9279,28.8924,28.9279,2900.0
2012-01-20 13:10:00,32.58,32.61,32.58,32.61,2600.0,28.9279,28.9546,28.9279,28.9546,2600.0
2012-01-20 13:15:00,32.61,32.62,32.6,32.6,3000.0,28.9546,28.9634,28.9457,28.9457,3000.0
2012-01-20 13:20:00,32.6,32.64,32.58,32.64,9200.0,28.9457,28.9812,28.9279,28.9812,9200.0
2012-01-20 13:25:00,32.64,32.64,32.58,32.58,5900.0,28.9812,28.9812,28.9279,28.9279,5900.0
2012-01-20 13:30:00,32.58,32.58,32.56,32.56,2500.0,28.9279,28.9279,28.9102,28.9102,2500.0
2012-01-20 13:35:00,32.55,32.55,32.54,32.55,2600.0,28.9013,28.9013,28.8924,28.9013,2600.0
2012-01-20 13:40:00,32.56,32.56,32.53,32.53,3100.0,28.9102,28.9102,28.8835,28.8835,3100.0
2012-01-20 13:45:00,32.52,32.53,32.45,32.45,4800.0,28.8746,28.8835,28.8125,28.8125,4800.0
2012-01-20 13:50:00,32.45,32.46,32.45,32.45,1500.0,28.8125,28.8214,28.8125,28.8125,1500.0
2012-01-20 13:55:00,32.47,32.47,32.41,32.41,4300.0,28.8302,28.8302,28.777,28.777,4300.0
2012-01-20 14:00:00,32.42,32.42,32.39,32.39,3500.0,28.7859,28.7859,28.7592,28.7592,3500.0
2012-01-20 14:05:00,32.39,32.42,32.39,32.42,4900.0,28.7592,28.7859,28.7592,28.7859,4900.0
2012-01-20 14:10:00,32.4,32.44,32.4,32.42,5200.0,28.7681,28.8036,28.7681,28.7859,5200.0
2012-01-20 14:15:00,32.41,32.43,32.38,32.38,3600.0,28.777,28.7947,28.7503,28.7503,3600.0
2012-01-20 14:20:00,32.38,32.42,32.37,32.41,8400.0,28.7503,28.7859,28.7415,28.777,8400.0
2012-01-20 14:25:00,32.41,32.41,32.32,32.32,11500.0,28.777,28.777,28.6971,28.6971,11500.0
2012-01-20 14:30:00,32.31,32.31,32.26,32.3,15300.0,28.6882,28.6882,28.6438,28.6793,15300.0
2012-01-20 14:35:00,32.31,32.31,32.28,32.3,4600.0,28.6882,28.6882,28.6615,28.6793,4600.0
2012-01-20 14:40:00,32.29,32.33,32.29,32.33,5600.0,28.6704,28.7059,28.6704,28.7059,5600.0
2012-01-20 14:45:00,32.34,32.39,32.34,32.39,7600.0,28.7148,28.7592,28.7148,28.7592,7600.0
2012-01-20 14:50:00,32.4,32.5,32.4,32.5,5800.0,28.7681,28.8569,28.7681,28.8569,5800.0
2012-01-20 14:55:00,32.5,32.5,32.48,32.48,8300.0,28.8569,28.8569,28.8391,28.8391,8300.0
2012-01-20 15:00:00,32.49,32.49,32.44,32.44,12200.0,28.848,28.848,28.8036,28.8036,12200.0
2012-01-20 15:05:00,32.44,32.44,32.41,32.42,16500.0,28.8036,28.8036,28.777,28.7859,16500.0
2012-01-20 15:10:00,32.42,32.46,32.38,32.45,18000.0,28.7859,28.8214,28.7503,28.8125,18000.0
2012-01-20 15:15:00,32.46,32.46,32.43,32.45,23100.0,28.8214,28.8214,28.7947,28.8125,23100.0
2012-01-20 15:20:00,32.45,32.45,32.44,32.45,15800.0,28.8125,28.8125,28.8036,28.8125,15800.0
2012-01-20 15:25:00,32.46,32.56,32.45,32.51,13000.0,28.8214,28.9102,28.8125,28.8658,13000.0
2012-01-20 15:30:00,32.51,32.55,32.51,32.54,21800.0,28.8658,28.9013,28.8658,28.8924,21800.0
2012-01-20 15:35:00,32.54,32.55,32.47,32.47,11200.0,28.8924,28.9013,28.8302,28.8302,11200.0
2012-01-20 15:40:00,32.46,32.48,32.46,32.48,11900.0,28.8214,28.8391,28.8214,28.8391,11900.0
2012-01-20 15:45:00,32.49,32.52,32.44,32.45,17000.0,28.848,28.8746,28.8036,28.8125,17000.0
2012-01-20 15:50:00,32.45,32.48,32.43,32.45,60600.0,28.8125,28.8391,28.7947,28.8125,60600.0
2012-01-20 15:55:00,32.45,32.48,32.37,32.47,78800.0,28.8125,28.8391,28.7415,28.8302,78800.0
2012-01-23 09:30:00,32.46,32.53,32.36,32.53,6400.0,28.8214,28.8835,28.7326,28.8835,6400.0
2012-01-23 09:35:00,32.48,32.48,32.24,32.26,10400.0,28.8391,28.8391,28.626,28.6438,10400.0
2012-01-23 09:40:00,32.3,32.3,32.2,32.27,10200.0,28.6793,28.6793,28.5905,28.6527,10200.0
2012-01-23 09:45:00,32.27,32.28,32.24,32.27,6900.0,28.6527,28.6615,28.626,28.6527,6900.0
2012-01-23 09:50:00,32.27,32.43,32.27,32.43,2700.0,28.6527,28.7947,28.6527,28.7947,2700.0
2012-01-23 09:55:00,32.49,32.71,32.48,32.7,14800.0,28.848,29.0433,28.8391,29.0345,14800.0
2012-01-23 10:00:00,32.69,32.7,32.65,32.68,1800.0,29.0256,29.0345,28.9901,29.0167,1800.0
2012-01-23 10:05:00,32.68,32.69,32.63,32.65,3700.0,29.0167,29.0256,28.9723,28.9901,3700.0
2012-01-23 10:10:00,32.63,32.66,32.61,32.61,3200.0,28.9723,28.9989,28.9546,28.9546,3200.0
2012-01-23 10:15:00,32.59,32.63,32.54,32.58,3000.0,28.9368,28.9723,28.8924,28.9279,3000.0
2012-01-23 10:20:00,32.59,32.59,32.58,32.59,1200.0,28.9368,28.9368,28.9279,28.9368,1200.0
2012-01-23 10:25:00,32.58,32.59,32.54,32.59,5100.0,28.9279,28.9368,28.8924,28.9368,5100.0
2012-01-23 10:30:00,32.59,32.62,32.55,32.61,8100.0,28.9368,28.9634,28.9013,28.9546,8100.0
2012-01-23 10:35:00,32.6,32.65,32.59,32.65,3200.0,28.9457,28.9901,28.9368,28.9901,3200.0
2012-01-23 10:40:00,32.63,32.63,32.55,32.55,1000.0,28.9723,28.9723,28.9013,28.9013,1000.0
2012-01-23 10:45:00,32.55,32.62,32.53,32.6,3200.0,28.9013,28.9634,28.8835,28.9457,3200.0
2012-01-23 10:50:00,32.6,32.64,32.6,32.62,700.0,28.9457,28.9812,28.9457,28.9634,700.0
2012-01-23 10:55:00,32.65,32.67,32.61,32.62,3300.0,28.9901,29.0078,28.9546,28.9634,3300.0
2012-01-23 11:00:00,32.64,32.69,32.63,32.65,3500.0,28.9812,29.0256,28.9723,28.9901,3500.0
2012-01-23 11:05:00,32.64,32.64,32.58,32.58,2800.0,28.9812,28.9812,28.9279,28.9279,2800.0
2012-01-23 11:10:00,32.55,32.57,32.54,32.54,1200.0,28.9013,28.919,28.8924,28.8924,1200.0
2012-01-23 11:15:00,32.51,32.52,32.5,32.51,2300.0,28.8658,28.8746,28.8569,28.8658,2300.0
2012-01-23 11:20:00,32.49,32.49,32.46,32.47,1200.0,28.848,28.848,28.8214,28.8302,1200.0
2012-01-23 11:25:00,32.47,32.48,32.46,32.48,1200.0,28.8302,28.8391,28.8214,28.8391,1200.0
2012-01-23 11:30:00,32.48,32.49,32.41,32.43,5300.0,28.8391,28.848,28.777,28.7947,5300.0
2012-01-23 11:35:00,32.44,32.44,32.3,32.34,14500.0,28.8036,28.8036,28.6793,28.7148,14500.0
2012-01-23 11:40:00,32.34,32.37,32.34,32.35,5100.0,28.7148,28.7415,28.7148,28.7237,5100.0
2012-01-23 11:45:00,32.35,32.4,32.34,32.36,6600.0,28.7237,28.7681,28.7148,28.7326,6600.0
2012-01-23 11:50:00,32.35,32.37,32.35,32.36,1100.0,28.7237,28.7415,28.7237,28.7326,1100.0
2012-01-23 11:55:00,32.35,32.36,32.32,32.32,4900.0,28.7237,28.7326,28.6971,28.6971,4900.0
2012-01-23 12:00:00,32.33,32.34,32.3,32.3,1500.0,28.7059,28.7148,28.6793,28.6793,1500.0
2012-01-23 12:05:00,32.3,32.3,32.23,32.24,1900.0,28.6793,28.6793,28.6172,28.626,1900.0
2012-01-23 12:10:00,32.24,32.24,32.21,32.21,1700.0,28.626,28.626,28.5994,28.5994,1700.0
2012-01-23 12:15:00,32.21,32.27,32.21,32.27,5100.0,28.5994,28.6527,28.5994,28.6527,5100.0
2012-01-23 12:20:00,32.29,32.29,32.27,32.28,3600.0,28.6704,28.6704,28.6527,28.6615,3600.0
2012-01-23 12:25:00,32.27,32.32,32.27,32.3,2000.0,28.6527,28.6971,28.6527,28.6793,2000.0
2012-01-23 12:30:00,32.3,32.33,32.3,32.32,2300.0,28.6793,28.7059,28.6793,28.6971,2300.0
2012-01-23 12:35:00,32.31,32.33,32.29,32.31,2500.0,28.6882,28.7059,28.6704,28.6882,2500.0
2012-01-23 12:40:00,32.33,32.35,32.33,32.35,1700.0,28.7059,28.7237,28.7059,28.7237,1700.0
2012-01-23 12:45:00,32.33,32.34,32.31,32.31,2100.0,28.7059,28.7148,28.6882,28.6882,2100.0
2012-01-23 12:50:00,32.3,32.31,32.3,32.3,1700.0,28.6793,28.6882,28.6793,28.6793,1700.0
2012-01-23 12:55:00,32.28,32.29,32.26,32.27,2000.0,28.6615,28.6704,28.6438,28.6527,2000.0
2012-01-23 13:00:00,32.28,32.3,32.28,32.3,1300.0,28.6615,28.6793,28.6615,28.6793,1300.0
2012-01-23 13:05:00,32.3,32.32,32.29,32.29,2500.0,28.6793,28.6971,28.6704,28.6704,2500.0
2012-01-23 13:10:00,32.29,32.32,32.28,32.28,1500.0,28.6704,28.6971,28.6615,28.6615,1500.0
2012-01-23 13:15:00,32.31,32.31,32.28,32.28,1300.0,28.6882,28.6882,28.6615,28.6615,1300.0
2012-01-23 13:20:00,32.3,32.32,32.27,32.3,2100.0,28.6793,28.6971,28.6527,28.6793,2100.0
2012-01-23 13:25:00,32.3,32.32,32.3,32.32,2500.0,28.6793,28.6971,28.6793,28.6971,2500.0
2012-01-23 13:30:00,32.33,32.33,32.25,32.25,15700.0,28.7059,28.7059,28.6349,28.6349,15700.0
2012-01-23 13:35:00,32.26,32.28,32.26,32.26,1600.0,28.6438,28.6615,28.6438,28.6438,1600.0
2012-01-23 13:40:00,32.28,32.28,32.19,32.21,4800.0,28.6615,28.6615,28.5816,28.5994,4800.0
2012-01-23 13:45:00,32.23,32.23,32.2,32.22,1200.0,28.6172,28.6172,28.5905,28.6083,1200.0
2012-01-23 13:50:00,32.22,32.22,32.19,32.22,900.0,28.6083,28.6083,28.5816,28.6083,900.0
2012-01-23 13:55:00,32.21,32.25,32.2,32.25,3300.0,28.5994,28.6349,28.5905,28.6349,3300.0
2012-01-23 14:00:00,32.23,32.24,32.21,32.24,3900.0,28.6172,28.626,28.5994,28.626,3900.0
2012-01-23 14:05:00,32.25,32.26,32.23,32.26,2800.0,28.6349,28.6438,28.6172,28.6438,2800.0
2012-01-23 14:10:00,32.25,32.25,32.23,32.23,3600.0,28.6349,28.6349,28.6172,28.6172,3600.0
2012-01-23 14:15:00,32.22,32.22,32.19,32.2,3200.0,28.6083,28.6083,28.5816,28.5905,3200.0
2012-01-23 14:20:00,32.2,32.21,32.18,32.2,4100.0,28.5905,28.5994,28.5728,28.5905,4100.0
2012-01-23 14:25:00,32.19,32.2,32.14,32.17,3600.0,28.5816,28.5905,28.5372,28.5639,3600.0
2012-01-23 14:30:00,32.16,32.17,32.16,32.16,3600.0,28.555,28.5639,28.555,28.555,3600.0
2012-01-23 14:35:00,32.16,32.18,32.15,32.18,1400.0,28.555,28.5728,28.5461,28.5728,1400.0
2012-01-23 14:40:00,32.18,32.23,32.18,32.23,2900.0,28.5728,28.6172,28.5728,28.6172,2900.0
2012-01-23 14:45:00,32.22,32.23,32.14,32.14,2900.0,28.6083,28.6172,28.5372,28.5372,2900.0
2012-01-23 14:50:00,32.15,32.17,32.14,32.16,3100.0,28.5461,28.5639,28.5372,28.555,3100.0
2012-01-23 14:55:00,32.17,32.28,32.17,32.28,5400.0,28.5639,28.6615,28.5639,28.6615,5400.0
2012-01-23 15:00:00,32.28,32.28,32.24,32.26,4000.0,28.6615,28.6615,28.626,28.6438,4000.0
2012-01-23 15:05:00,32.26,32.33,32.26,32.33,6700.0,28.6438,28.7059,28.6438,28.7059,6700.0
2012-01-23 15:10:00,32.33,32.39,32.33,32.38,14500.0,28.7059,28.7592,28.7059,28.7503,14500.0
2012-01-23 15:15:00,32.38,32.4,32.37,32.4,3500.0,28.7503,28.7681,28.7415,28.7681,3500.0
2012-01-23 15:20:00,32.4,32.46,32.4,32.45,7300.0,28.7681,28.8214,28.7681,28.8125,7300.0
2012-01-23 15:25:00,32.46,32.48,32.45,32.48,10400.0,28.8214,28.8391,28.8125,28.8391,10400.0
2012-01-23 15:30:00,32.48,32.5,32.47,32.47,8500.0,28.8391,28.8569,28.8302,28.8302,8500.0
2012-01-23 15:35:00,32.48,32.49,32.46,32.47,9500.0,28.8391,28.848,28.8214,28.8302,9500.0
2012-01-23 15:40:00,32.48,32.53,32.48,32.5,6600.0,28.8391,28.8835,28.8391,28.8569,6600.0
2012-01-23 15:45:00,32.5,32.5,32.47,32.47,12900.0,28.8569,28.8569,28.8302,28.8302,12900.0
2012-01-23 15:50:00,32.46,32.46,32.41,32.41,11700.0,28.8214,28.8214,28.777,28.777,11700.0
2012-01-23 15:55:00,32.41,32.42,32.38,32.4,23700.0,28.777,28.7859,28.7503,28.7681,23700.0
2012-01-24 09:30:00,32.23,32.36,32.03,32.03,8800.0,28.6172,28.7326,28.4396,28.4396,8800.0
2012-01-24 09:35:00,32.02,32.04,31.89,31.96,10900.0,28.4307,28.4484,28.3153,28.3774,10900.0
2012-01-24 09:40:00,31.94,31.96,31.9,31.93,5300.0,28.3597,28.3774,28.3241,28.3508,5300.0
2012-01-24 09:45:00,31.93,32.0,31.93,32.0,6300.0,28.3508,28.4129,28.3508,28.4129,6300.0
2012-01-24 09:50:00,32.01,32.1,32.01,32.07,11800.0,28.4218,28.5017,28.4218,28.4751,11800.0
2012-01-24 09:55:00,32.04,32.04,32.0,32.04,2100.0,28.4484,28.4484,28.4129,28.4484,2100.0
2012-01-24 10:00:00,32.02,32.19,31.97,32.14,9200.0,28.4307,28.5816,28.3863,28.5372,9200.0
2012-01-24 10:05:00,32.15,32.19,32.14,32.19,6000.0,28.5461,28.5816,28.5372,28.5816,6000.0
2012-01-24 10:10:00,32.17,32.26,32.15,32.26,4300.0,28.5639,28.6438,28.5461,28.6438,4300.0
2012-01-24 10:15:00,32.23,32.24,32.19,32.19,1300.0,28.6172,28.626,28.5816,28.5816,1300.0
2012-01-24 10:20:00,32.17,32.22,32.17,32.18,3100.0,28.5639,28.6083,28.5639,28.5728,3100.0
2012-01-24 10:25:00,32.19,32.2,32.14,32.14,4900.0,28.5816,28.5905,28.5372,28.5372,4900.0
2012-01-24 10:30:00,32.12,32.16,32.08,32.16,4900.0,28.5195,28.555,28.484,28.555,4900.0
2012-01-24 10:35:00,32.15,32.16,32.09,32.13,15400.0,28.5461,28.555,28.4928,28.5284,15400.0
2012-01-24 10:40:00,32.15,32.23,32.15,32.17,5200.0,28.5461,28.6172,28.5461,28.5639,5200.0
2012-01-24 10:45:00,32.15,32.17,32.14,32.15,4300.0,28.5461,28.5639,28.5372,28.5461,4300.0
2012-01-24 10:50:00,32.13,32.13,32.1,32.12,3700.0,28.5284,28.5284,28.5017,28.5195,3700.0
2012-01-24 10:55:00,32.13,32.15,32.13,32.13,2900.0,28.5284,28.5461,28.5284,28.5284,2900.0
2012-01-24 11:00:00,32.13,32.14,32.13,32.13,900.0,28.5284,28.5372,28.5284,28.5284,900.0
2012-01-24 11:05:00,32.14,32.14,32.12,32.13,1000.0,28.5372,28.5372,28.5195,28.5284,1000.0
2012-01-24 11:10:00,32.14,32.2,32.13,32.14,11100.0,28.5372,28.5905,28.5284,28.5372,11100.0
2012-01-24 11:15:00,32.14,32.15,32.12,32.12,3200.0,28.5372,28.5461,28.5195,28.5195,3200.0
2012-01-24 11:20:00,32.11,32.14,32.11,32.13,3100.0,28.5106,28.5372,28.5106,28.5284,3100.0
2012-01-24 11:25:00,32.13,32.15,32.11,32.12,6400.0,28.5284,28.5461,28.5106,28.5195,6400.0
2012-01-24 11:30:00,32.11,32.12,32.1,32.12,2100.0,28.5106,28.5195,28.5017,28.5195,2100.0
2012-01-24 11:35:00,32.13,32.13,32.06,32.07,3200.0,28.5284,28.5284,28.4662,28.4751,3200.0
2012-01-24 11:40:00,32.07,32.11,32.07,32.11,2200.0,28.4751,28.5106,28.4751,28.5106,2200.0
2012-01-24 11:45:00,32.13,32.16,32.13,32.14,3500.0,28.5284,28.555,28.5284,28.5372,3500.0
2012-01-24 11:50:00,32.14,32.15,32.1,32.1,800.0,28.5372,28.5461,28.5017,28.5017,800.0
2012-01-24 11:55:00,32.11,32.11,32.1,32.1,300.0,28.5106,28.5106,28.5017,28.5017,300.0
2012-01-24 12:00:00,32.09,32.1,32.09,32.09,2400.0,28.4928,28.5017,28.4928,28.4928,2400.0
2012-01-24 12:05:00,32.09,32.11,32.08,32.09,5800.0,28.4928,28.5106,28.484,28.4928,5800.0
2012-01-24 12:10:00,32.09,32.11,32.09,32.09,2800.0,28.4928,28.5106,28.4928,28.4928,2800.0
2012-01-24 12:15:00,32.1,32.1,32.09,32.09,2600.0,28.5017,28.5017,28.4928,28.4928,2600.0
2012-01-24 12:20:00,32.09,32.12,32.09,32.12,10000.0,28.4928,28.5195,28.4928,28.5195,10000.0
2012-01-24 12:25:00,32.12,32.15,32.12,32.14,5000.0,28.5195,28.5461,28.5195,28.5372,5000.0
2012-01-24 12:30:00,32.15,32.18,32.15,32.18,6300.0,28.5461,28.5728,28.5461,28.5728,6300.0
2012-01-24 12:35:00,32.18,32.18,32.15,32.15,2500.0,28.5728,28.5728,28.5461,28.5461,2500.0
2012-01-24 12:40:00,32.14,32.14,32.12,32.12,1200.0,28.5372,28.5372,28.5195,28.5195,1200.0
2012-01-24 12:45:00,32.11,32.11,32.08,32.08,2800.0,28.5106,28.5106,28.484,28.484,2800.0
2012-01-24 12:50:00,32.09,32.12,32.08,32.12,3500.0,28.4928,28.5195,28.484,28.5195,3500.0
2012-01-24 12:55:00,32.11,32.14,32.11,32.14,4700.0,28.5106,28.5372,28.5106,28.5372,4700.0
2012-01-24 13:00:00,32.13,32.13,32.1,32.12,1400.0,28.5284,28.5284,28.5017,28.5195,1400.0
2012-01-24 13:05:00,32.11,32.11,32.08,32.08,3500.0,28.5106,28.5106,28.484,28.484,3500.0
2012-01-24 13:10:00,32.07,32.08,32.07,32.08,1200.0,28.4751,28.484,28.4751,28.484,1200.0
2012-01-24 13:15:00,32.07,32.07,32.04,32.06,1800.0,28.4751,28.4751,28.4484,28.4662,1800.0
2012-01-24 13:20:00,32.03,32.05,32.03,32.05,1300.0,28.4396,28.4573,28.4396,28.4573,1300.0
2012-01-24 13:25:00,32.05,32.07,32.05,32.07,1200.0,28.4573,28.4751,28.4573,28.4751,1200.0
2012-01-24 13:30:00,32.06,32.06,32.06,32.06,300.0,28.4662,28.4662,28.4662,28.4662,300.0
2012-01-24 13:35:00,32.04,32.04,32.02,32.03,900.0,28.4484,28.4484,28.4307,28.4396,900.0
2012-01-24 13:40:00,32.04,32.1,32.04,32.1,2000.0,28.4484,28.5017,28.4484,28.5017,2000.0
2012-01-24 13:45:00,32.09,32.09,32.08,32.09,2200.0,28.4928,28.4928,28.484,28.4928,2200.0
2012-01-24 13:50:00,32.09,32.09,32.06,32.09,3000.0,28.4928,28.4928,28.4662,28.4928,3000.0
2012-01-24 13:55:00,32.06,32.06,32.02,32.02,3000.0,28.4662,28.4662,28.4307,28.4307,3000.0
2012-01-24 14:00:00,32.01,32.06,32.0,32.02,5200.0,28.4218,28.4662,28.4129,28.4307,5200.0
2012-01-24 14:05:00,32.03,32.04,32.0,32.01,18500.0,28.4396,28.4484,28.4129,28.4218,18500.0
2012-01-24 14:10:00,32.01,32.04,32.0,32.01,7000.0,28.4218,28.4484,28.4129,28.4218,7000.0
2012-01-24 14:15:00,32.01,32.04,32.0,32.0,5000.0,28.4218,28.4484,28.4129,28.4129,5000.0
2012-01-24 14:20:00,32.0,32.06,32.0,32.06,11300.0,28.4129,28.4662,28.4129,28.4662,11300.0
2012-01-24 14:25:00,32.05,32.08,32.05,32.06,2800.0,28.4573,28.484,28.4573,28.4662,2800.0
2012-01-24 14:30:00,32.06,32.06,31.99,32.02,5200.0,28.4662,28.4662,28.4041,28.4307,5200.0
2012-01-24 14:35:00,32.01,32.07,32.01,32.05,12000.0,28.4218,28.4751,28.4218,28.4573,12000.0
2012-01-24 14:40:00,32.05,32.08,32.02,32.03,4400.0,28.4573,28.484,28.4307,28.4396,4400.0
2012-01-24 14:45:00,32.05,32.05,32.0,32.0,6000.0,28.4573,28.4573,28.4129,28.4129,6000.0
2012-01-24 14:50:00,32.0,32.01,31.99,32.0,3200.0,28.4129,28.4218,28.4041,28.4129,3200.0
2012-01-24 14:55:00,32.01,32.01,31.99,32.0,8400.0,28.4218,28.4218,28.4041,28.4129,8400.0
2012-01-24 15:00:00,32.0,32.01,31.95,31.98,15900.0,28.4129,28.4218,28.3685,28.3952,15900.0
2012-01-24 15:05:00,31.96,31.99,31.96,31.97,5000.0,28.3774,28.4041,28.3774,28.3863,5000.0
2012-01-24 15:10:00,31.97,31.98,31.93,31.96,15900.0,28.3863,28.3952,28.3508,28.3774,15900.0
2012-01-24 15:15:00,31.96,31.99,31.96,31.97,13600.0,28.3774,28.4041,28.3774,28.3863,13600.0
2012-01-24 15:20:00,31.98,32.0,31.98,31.99,7300.0,28.3952,28.4129,28.3952,28.4041,7300.0
2012-01-24 15:25:00,31.99,32.0,31.99,32.0,6200.0,28.4041,28.4129,28.4041,28.4129,6200.0
2012-01-24 15:30:00,32.0,32.01,31.95,31.96,16600.0,28.4129,28.4218,28.3685,28.3774,16600.0
2012-01-24 15:35:00,31.96,31.98,31.93,31.94,12800.0,28.3774,28.3952,28.3508,28.3597,12800.0
2012-01-24 15:40:00,31.93,31.94,31.9,31.93,13900.0,28.3508,28.3597,28.3241,28.3508,13900.0
2012-01-24 15:45:00,31.94,31.94,31.83,31.85,27600.0,28.3597,28.3597,28.262,28.2797,27600.0
2012-01-24 15:50:00,31.86,31.93,31.86,31.88,22500.0,28.2886,28.3508,28.2886,28.3064,22500.0
2012-01-24 15:55:00,31.88,31.89,31.81,31.86,41900.0,28.3064,28.3153,28.2442,28.2886,41900.0
2012-01-25 09:30:00,31.9,32.07,31.86,31.96,6400.0,28.3241,28.4751,28.2886,28.3774,6400.0
2012-01-25 09:35:00,31.99,31.99,31.73,31.74,119200.0,28.4041,28.4041,28.1732,28.1821,119200.0
2012-01-25 09:40:00,31.75,31.77,31.69,31.73,23400.0,28.191,28.2087,28.1377,28.1732,23400.0
2012-01-25 09:45:00,31.7,31.74,31.67,31.7,77200.0,28.1466,28.1821,28.1199,28.1466,77200.0
2012-01-25 09:50:00,31.7,31.73,31.67,31.67,3600.0,28.1466,28.1732,28.1199,28.1199,3600.0
2012-01-25 09:55:00,31.67,31.71,31.67,31.69,2700.0,28.1199,28.1554,28.1199,28.1377,2700.0
2012-01-25 10:00:00,31.7,31.75,31.68,31.72,9500.0,28.1466,28.191,28.1288,28.1643,9500.0
2012-01-25 10:05:00,31.74,31.76,31.71,31.75,11900.0,28.1821,28.1998,28.1554,28.191,11900.0
2012-01-25 10:10:00,31.75,31.78,31.7,31.7,12600.0,28.191,28.2176,28.1466,28.1466,12600.0
2012-01-25 10:15:00,31.71,31.73,31.7,31.7,2900.0,28.1554,28.1732,28.1466,28.1466,2900.0
2012-01-25 10:20:00,31.71,31.73,31.69,31.69,3600.0,28.1554,28.1732,28.1377,28.1377,3600.0
2012-01-25 10:25:00,31.7,31.7,31.69,31.69,3300.0,28.1466,28.1466,28.1377,28.1377,3300.0
2012-01-25 10:30:00,31.7,31.73,31.69,31.71,1600.0,28.1466,28.1732,28.1377,28.1554,1600.0
2012-01-25 10:35:00,31.71,31.79,31.71,31.78,2900.0,28.1554,28.2265,28.1554,28.2176,2900.0
2012-01-25 10:40:00,31.8,31.89,31.8,31.89,3600.0,28.2354,28.3153,28.2354,28.3153,3600.0
2012-01-25 10:45:00,31.89,32.02,31.88,32.02,7700.0,28.3153,28.4307,28.3064,28.4307,7700.0
2012-01-25 10:50:00,32.0,32.05,31.99,32.03,4000.0,28.4129,28.4573,28.4041,28.4396,4000.0
2012-01-25 10:55:00,32.03,32.1,32.03,32.1,2400.0,28.4396,28.5017,28.4396,28.5017,2400.0
2012-01-25 11:00:00,32.1,32.12,32.09,32.11,2500.0,28.5017,28.5195,28.4928,28.5106,2500.0
2012-01-25 11:05:00,32.12,32.19,32.12,32.19,5100.0,28.5195,28.5816,28.5195,28.5816,5100.0
2012-01-25 11:10:00,32.19,32.21,32.16,32.18,3300.0,28.5816,28.5994,28.555,28.5728,3300.0
2012-01-25 11:15:00,32.2,32.23,32.18,32.18,4700.0,28.5905,28.6172,28.5728,28.5728,4700.0
2012-01-25 11:20:00,32.2,32.24,32.17,32.24,2700.0,28.5905,28.626,28.5639,28.626,2700.0
2012-01-25 11:25:00,32.21,32.23,32.21,32.22,400.0,28.5994,28.6172,28.5994,28.6083,400.0
2012-01-25 11:30:00,32.2,32.24,32.2,32.23,3300.0,28.5905,28.626,28.5905,28.6172,3300.0
2012-01-25 11:35:00,32.23,32.25,32.23,32.24,2700.0,28.6172,28.6349,28.6172,28.626,2700.0
2012-01-25 11:40:00,32.25,32.28,32.25,32.27,19700.0,28.6349,28.6615,28.6349,28.6527,19700.0
2012-01-25 11:45:00,32.26,32.29,32.24,32.29,4900.0,28.6438,28.6704,28.626,28.6704,4900.0
2012-01-25 11:50:00,32.29,32.29,32.27,32.28,4000.0,28.6704,28.6704,28.6527,28.6615,4000.0
2012-01-25 11:55:00,32.28,32.3,32.27,32.29,2700.0,28.6615,28.6793,28.6527,28.6704,2700.0
2012-01-25 12:00:00,32.28,32.28,32.25,32.25,2500.0,28.6615,28.6615,28.6349,28.6349,2500.0
2012-01-25 12:05:00,32.25,32.3,32.23,32.23,2900.0,28.6349,28.6793,28.6172,28.6172,2900.0
2012-01-25 12:10:00,32.2,32.23,32.2,32.2,1600.0,28.5905,28.6172,28.5905,28.5905,1600.0
2012-01-25 12:15:00,32.18,32.19,32.16,32.16,2900.0,28.5728,28.5816,28.555,28.555,2900.0
2012-01-25 12:20:00,32.14,32.16,32.14,32.16,1400.0,28.5372,28.555,28.5372,28.555,1400.0
2012-01-25 12:25:00,32.14,32.19,32.1,32.14,4100.0,28.5372,28.5816,28.5017,28.5372,4100.0
2012-01-25 12:30:00,32.11,32.18,32.07,32.18,3300.0,28.5106,28.5728,28.4751,28.5728,3300.0
2012-01-25 12:35:00,32.15,32.21,32.13,32.13,1800.0,28.5461,28.5994,28.5284,28.5284,1800.0
2012-01-25 12:40:00,32.12,32.12,32.06,32.09,2500.0,28.5195,28.5195,28.4662,28.4928,2500.0
2012-01-25 12:45:00,32.1,32.11,32.03,32.11,11100.0,28.5017,28.5106,28.4396,28.5106,11100.0
2012-01-25 12:50:00,32.07,32.16,32.07,32.16,3000.0,28.4751,28.555,28.4751,28.555,3000.0
2012-01-25 12:55:00,32.13,32.16,32.09,32.15,13900.0,28.5284,28.555,28.4928,28.5461,13900.0
2012-01-25 13:00:00,32.16,32.22,32.16,32.22,3100.0,28.555,28.6083,28.555,28.6083,3100.0
2012-01-25 13:05:00,32.19,32.2,32.18,32.18,1500.0,28.5816,28.5905,28.5728,28.5728,1500.0
2012-01-25 13:10:00,32.17,32.19,32.15,32.17,2700.0,28.5639,28.5816,28.5461,28.5639,2700.0
2012-01-25 13:15:00,32.17,32.21,32.17,32.21,3600.0,28.5639,28.5994,28.5639,28.5994,3600.0
2012-01-25 13:20:00,32.21,32.21,32.17,32.17,1500.0,28.5994,28.5994,28.5639,28.5639,1500.0
2012-01-25 13:25:00,32.17,32.23,32.16,32.19,4600.0,28.5639,28.6172,28.555,28.5816,4600.0
2012-01-25 13:30:00,32.17,32.22,32.14,32.21,14600.0,28.5639,28.6083,28.5372,28.5994,14600.0
2012-01-25 13:35:00,32.23,32.26,32.23,32.26,1100.0,28.6172,28.6438,28.6172,28.6438,1100.0
2012-01-25 13:40:00,32.26,32.3,32.23,32.29,1500.0,28.6438,28.6793,28.6172,28.6704,1500.0
2012-01-25 13:45:00,32.29,32.33,32.28,32.31,4600.0,28.6704,28.7059,28.6615,28.6882,4600.0
2012-01-25 13:50:00,32.33,32.34,32.32,32.34,1400.0,28.7059,28.7148,28.6971,28.7148,1400.0
2012-01-25 13:55:00,32.34,32.35,32.31,32.34,2700.0,28.7148,28.7237,28.6882,28.7148,2700.0
2012-01-25 14:00:00,32.34,32.36,32.3,32.35,12300.0,28.7148,28.7326,28.6793,28.7237,12300.0
2012-01-25 14:05:00,32.34,32.34,32.3,32.32,2000.0,28.7148,28.7148,28.6793,28.6971,2000.0
2012-01-25 14:10:00,32.32,32.34,32.32,32.33,2500.0,28.6971,28.7148,28.6971,28.7059,2500.0
2012-01-25 14:15:00,32.32,32.32,32.28,32.29,3900.0,28.6971,28.6971,28.6615,28.6704,3900.0
2012-01-25 14:20:00,32.32,32.32,32.22,32.22,2000.0,28.6971,28.6971,28.6083,28.6083,2000.0
2012-01-25 14:25:00,32.24,32.25,32.22,32.23,3700.0,28.626,28.6349,28.6083,28.6172,3700.0
2012-01-25 14:30:00,32.24,32.25,32.22,32.22,4900.0,28.626,28.6349,28.6083,28.6083,4900.0
2012-01-25 14:35:00,32.23,32.23,32.2,32.2,3600.0,28.6172,28.6172,28.5905,28.5905,3600.0
2012-01-25 14:40:00,32.21,32.21,32.18,32.19,3100.0,28.5994,28.5994,28.5728,28.5816,3100.0
2012-01-25 14:45:00,32.18,32.2,32.16,32.18,4700.0,28.5728,28.5905,28.555,28.5728,4700.0
2012-01-25 14:50:00,32.16,32.19,32.16,32.19,4000.0,28.555,28.5816,28.555,28.5816,4000.0
2012-01-25 14:55:00,32.17,32.19,32.1,32.1,4800.0,28.5639,28.5816,28.5017,28.5017,4800.0
2012-01-25 15:00:00,32.11,32.2,32.11,32.18,7800.0,28.5106,28.5905,28.5106,28.5728,7800.0
2012-01-25 15:05:00,32.16,32.2,32.16,32.16,7500.0,28.555,28.5905,28.555,28.555,7500.0
2012-01-25 15:10:00,32.18,32.2,32.17,32.2,5500.0,28.5728,28.5905,28.5639,28.5905,5500.0
2012-01-25 15:15:00,32.19,32.24,32.18,32.22,8400.0,28.5816,28.626,28.5728,28.6083,8400.0
2012-01-25 15:20:00,32.22,32.29,32.22,32.27,18700.0,28.6083,28.6704,28.6083,28.6527,18700.0
2012-01-25 15:25:00,32.29,32.36,32.29,32.35,12000.0,28.6704,28.7326,28.6704,28.7237,12000.0
2012-01-25 15:30:00,32.35,32.41,32.34,32.4,11600.0,28.7237,28.777,28.7148,28.7681,11600.0
2012-01-25 15:35:00,32.4,32.42,32.38,32.41,12100.0,28.7681,28.7859,28.7503,28.777,12100.0
2012-01-25 15:40:00,32.41,32.46,32.4,32.43,14500.0,28.777,28.8214,28.7681,28.7947,14500.0
2012-01-25 15:45:00,32.44,32.53,32.44,32.49,19500.0,28.8036,28.8835,28.8036,28.848,19500.0
2012-01-25 15:50:00,32.48,32.48,32.42,32.43,17400.0,28.8391,28.8391,28.7859,28.7947,17400.0
2012-01-25 15:55:00,32.42,32.45,32.41,32.42,26600.0,28.7859,28.8125,28.777,28.7859,26600.0
2012-01-26 09:30:00,32.6,32.67,32.52,32.6,5700.0,28.9457,29.0078,28.8746,28.9457,5700.0
2012-01-26 09:35:00,32.61,32.72,32.61,32.68,1300.0,28.9546,29.0522,28.9546,29.0167,1300.0
2012-01-26 09:40:00,32.67,32.67,32.64,32.64,600.0,29.0078,29.0078,28.9812,28.9812,600.0
2012-01-26 09:45:00,32.64,32.68,32.62,32.62,1300.0,28.9812,29.0167,28.9634,28.9634,1300.0
2012-01-26 09:50:00,32.65,32.65,32.59,32.6,1600.0,28.9901,28.9901,28.9368,28.9457,1600.0
2012-01-26 09:55:00,32.59,32.65,32.57,32.64,1700.0,28.9368,28.9901,28.919,28.9812,1700.0
2012-01-26 10:00:00,32.63,32.63,32.55,32.56,5100.0,28.9723,28.9723,28.9013,28.9102,5100.0
2012-01-26 10:05:00,32.57,32.6,32.57,32.6,2200.0,28.919,28.9457,28.919,28.9457,2200.0
2012-01-26 10:10:00,32.6,32.6,32.58,32.6,500.0,28.9457,28.9457,28.9279,28.9457,500.0
2012-01-26 10:15:00,32.6,32.6,32.58,32.58,1700.0,28.9457,28.9457,28.9279,28.9279,1700.0
2012-01-26 10:20:00,32.58,32.58,32.52,32.55,3000.0,28.9279,28.9279,28.8746,28.9013,3000.0
2012-01-26 10:25:00,32.56,32.6,32.56,32.59,3000.0,28.9102,28.9457,28.9102,28.9368,3000.0
2012-01-26 10:30:00,32.62,32.65,32.57,32.58,4100.0,28.9634,28.9901,28.919,28.9279,4100.0
2012-01-26 10:35:00,32.58,32.58,32.53,32.55,800.0,28.9279,28.9279,28.8835,28.9013,800.0
2012-01-26 10:40:00,32.55,32.58,32.55,32.58,1100.0,28.9013,28.9279,28.9013,28.9279,1100.0
2012-01-26 10:45:00,32.57,32.57,32.53,32.56,900.0,28.919,28.919,28.8835,28.9102,900.0
2012-01-26 10:50:00,32.55,32.65,32.55,32.65,3500.0,28.9013,28.9901,28.9013,28.9901,3500.0
2012-01-26 10:55:00,32.64,32.65,32.63,32.63,2100.0,28.9812,28.9901,28.9723,28.9723,2100.0
2012-01-26 11:00:00,32.64,32.74,32.62,32.74,4400.0,28.9812,29.07,28.9634,29.07,4400.0
2012-01-26 11:05:00,32.76,32.76,32.7,32.72,7000.0,29.0877,29.0877,29.0345,29.0522,7000.0
2012-01-26 11:10:00,32.71,32.74,32.69,32.72,6100.0,29.0433,29.07,29.0256,29.0522,6100.0
2012-01-26 11:15:00,32.74,32.75,32.7,32.7,5400.0,29.07,29.0789,29.0345,29.0345,5400.0
2012-01-26 11:20:00,32.72,32.72,32.7,32.7,400.0,29.0522,29.0522,29.0345,29.0345,400.0
2012-01-26 11:25:00,32.67,32.67,32.65,32.67,1400.0,29.0078,29.0078,28.9901,29.0078,1400.0
2012-01-26 11:30:00,32.67,32.73,32.66,32.73,16400.0,29.0078,29.0611,28.9989,29.0611,16400.0
2012-01-26 11:35:00,32.74,32.78,32.74,32.76,6000.0,29.07,29.1055,29.07,29.0877,6000.0
2012-01-26 11:40:00,32.77,32.78,32.72,32.72,2200.0,29.0966,29.1055,29.0522,29.0522,2200.0
2012-01-26 11:45:00,32.7,32.71,32.68,32.7,1500.0,29.0345,29.0433,29.0167,29.0345,1500.0
2012-01-26 11:50:00,32.68,32.75,32.68,32.75,2800.0,29.0167,29.0789,29.0167,29.0789,2800.0
2012-01-26 11:55:00,32.73,32.75,32.73,32.73,4400.0,29.0611,29.0789,29.0611,29.0611,4400.0
2012-01-26 12:00:00,32.75,32.75,32.72,32.72,4300.0,29.0789,29.0789,29.0522,29.0522,4300.0
2012-01-26 12:05:00,32.72,32.78,32.72,32.78,5400.0,29.0522,29.1055,29.0522,29.1055,5400.0
2012-01-26 12:10:00,32.78,32.79,32.77,32.79,1800.0,29.1055,29.1144,29.0966,29.1144,1800.0
2012-01-26 12:15:00,32.78,32.78,32.69,32.71,8800.0,29.1055,29.1055,29.0256,29.0433,8800.0
2012-01-26 12:20:00,32.7,32.73,32.69,32.7,2400.0,29.0345,29.0611,29.0256,29.0345,2400.0
2012-01-26 12:25:00,32.69,32.7,32.69,32.69,1000.0,29.0256,29.0345,29.0256,29.0256,1000.0
2012-01-26 12:30:00,32.69,32.7,32.69,32.7,1000.0,29.0256,29.0345,29.0256,29.0345,1000.0
2012-01-26 12:35:00,32.7,32.75,32.7,32.74,1900.0,29.0345,29.0789,29.0345,29.07,1900.0
2012-01-26 12:40:00,32.74,32.74,32.73,32.74,1500.0,29.07,29.07,29.0611,29.07,1500.0
2012-01-26 12:45:00,32.74,32.74,32.74,32.74,700.0,29.07,29.07,29.07,29.07,700.0
2012-01-26 12:50:00,32.73,32.76,32.73,32.75,2300.0,29.0611,29.0877,29.0611,29.0789,2300.0
2012-01-26 12:55:00,32.74,32.74,32.7,32.74,1300.0,29.07,29.07,29.0345,29.07,1300.0
2012-01-26 13:00:00,32.75,32.75,32.74,32.74,2400.0,29.0789,29.0789,29.07,29.07,2400.0
2012-01-26 13:05:00,32.74,32.74,32.7,32.7,1500.0,29.07,29.07,29.0345,29.0345,1500.0
2012-01-26 13:10:00,32.69,32.71,32.69,32.7,2200.0,29.0256,29.0433,29.0256,29.0345,2200.0
2012-01-26 13:15:00,32.73,32.73,32.7,32.7,2300.0,29.0611,29.0611,29.0345,29.0345,2300.0
2012-01-26 13:20:00,32.68,32.7,32.67,32.68,1800.0,29.0167,29.0345,29.0078,29.0167,1800.0
2012-01-26 13:25:00,32.68,32.69,32.67,32.67,1600.0,29.0167,29.0256,29.0078,29.0078,1600.0
2012-01-26 13:30:00,32.66,32.66,32.66,32.66,500.0,28.9989,28.9989,28.9989,28.9989,500.0
2012-01-26 13:35:00,32.65,32.65,32.58,32.59,2500.0,28.9901,28.9901,28.9279,28.9368,2500.0
2012-01-26 13:40:00,32.59,32.61,32.56,32.61,3500.0,28.9368,28.9546,28.9102,28.9546,3500.0
2012-01-26 13:45:00,32.63,32.63,32.62,32.63,500.0,28.9723,28.9723,28.9634,28.9723,500.0
2012-01-26 13:50:00,32.61,32.63,32.61,32.62,2200.0,28.9546,28.9723,28.9546,28.9634,2200.0
2012-01-26 13:55:00,32.63,32.67,32.62,32.67,2100.0,28.9723,29.0078,28.9634,29.0078,2100.0
2012-01-26 14:00:00,32.66,32.67,32.63,32.66,4500.0,28.9989,29.0078,28.9723,28.9989,4500.0
2012-01-26 14:05:00,32.66,32.66,32.62,32.63,3900.0,28.9989,28.9989,28.9634,28.9723,3900.0
2012-01-26 14:10:00,32.62,32.62,32.59,32.59,5400.0,28.9634,28.9634,28.9368,28.9368,5400.0
2012-01-26 14:15:00,32.59,32.6,32.56,32.56,2600.0,28.9368,28.9457,28.9102,28.9102,2600.0
2012-01-26 14:20:00,32.56,32.57,32.5,32.52,2800.0,28.9102,28.919,28.8569,28.8746,2800.0
2012-01-26 14:25:00,32.52,32.53,32.48,32.53,10600.0,28.8746,28.8835,28.8391,28.8835,10600.0
2012-01-26 14:30:00,32.52,32.54,32.52,32.53,7300.0,28.8746,28.8924,28.8746,28.8835,7300.0
2012-01-26 14:35:00,32.55,32.56,32.52,32.53,5000.0,28.9013,28.9102,28.8746,28.8835,5000.0
2012-01-26 14:40:00,32.53,32.53,32.48,32.5,14400.0,28.8835,28.8835,28.8391,28.8569,14400.0
2012-01-26 14:45:00,32.5,32.56,32.5,32.54,4200.0,28.8569,28.9102,28.8569,28.8924,4200.0
2012-01-26 14:50:00,32.54,32.57,32.53,32.56,4800.0,28.8924,28.919,28.8835,28.9102,4800.0
2012-01-26 14:55:00,32.57,32.57,32.52,32.53,5600.0,28.919,28.919,28.8746,28.8835,5600.0
2012-01-26 15:00:00,32.51,32.52,32.49,32.52,7600.0,28.8658,28.8746,28.848,28.8746,7600.0
2012-01-26 15:05:00,32.52,32.54,32.52,32.53,2700.0,28.8746,28.8924,28.8746,28.8835,2700.0
2012-01-26 15:10:00,32.52,32.53,32.51,32.52,4700.0,28.8746,28.8835,28.8658,28.8746,4700.0
2012-01-26 15:15:00,32.52,32.56,32.52,32.56,3500.0,28.8746,28.9102,28.8746,28.9102,3500.0
2012-01-26 15:20:00,32.55,32.55,32.51,32.55,8700.0,28.9013,28.9013,28.8658,28.9013,8700.0
2012-01-26 15:25:00,32.55,32.57,32.51,32.52,10100.0,28.9013,28.919,28.8658,28.8746,10100.0
2012-01-26 15:30:00,32.49,32.59,32.49,32.58,8000.0,28.848,28.9368,28.848,28.9279,8000.0
2012-01-26 15:35:00,32.58,32.58,32.55,32.56,4300.0,28.9279,28.9279,28.9013,28.9102,4300.0
2012-01-26 15:40:00,32.56,32.6,32.55,32.59,4000.0,28.9102,28.9457,28.9013,28.9368,4000.0
2012-01-26 15:45:00,32.58,32.6,32.54,32.58,15000.0,28.9279,28.9457,28.8924,28.9279,15000.0
2012-01-26 15:50:00,32.58,32.63,32.57,32.6,10700.0,28.9279,28.9723,28.919,28.9457,10700.0
2012-01-26 15:55:00,32.6,32.7,32.6,32.64,65700.0,28.9457,29.0345,28.9457,28.9812,65700.0
2012-01-27 09:30:00,32.43,32.55,32.43,32.55,9100.0,28.7947,28.9013,28.7947,28.9013,9100.0
2012-01-27 09:35:00,32.59,32.7,32.55,32.7,2900.0,28.9368,29.0345,28.9013,29.0345,2900.0
2012-01-27 09:40:00,32.73,32.73,32.68,32.69,1100.0,29.0611,29.0611,29.0167,29.0256,1100.0
2012-01-27 09:45:00,32.74,32.83,32.74,32.79,6400.0,29.07,29.1499,29.07,29.1144,6400.0
2012-01-27 09:50:00,32.8,32.87,32.8,32.82,4400.0,29.1233,29.1854,29.1233,29.141,4400.0
2012-01-27 09:55:00,32.79,32.97,32.79,32.97,7600.0,29.1144,29.2742,29.1144,29.2742,7600.0
2012-01-27 10:00:00,32.94,32.94,32.77,32.77,2300.0,29.2476,29.2476,29.0966,29.0966,2300.0
2012-01-27 10:05:00,32.78,32.8,32.75,32.78,1000.0,29.1055,29.1233,29.0789,29.1055,1000.0
2012-01-27 10:10:00,32.78,32.82,32.75,32.82,1700.0,29.1055,29.141,29.0789,29.141,1700.0
2012-01-27 10:15:00,32.84,32.85,32.81,32.84,800.0,29.1588,29.1677,29.1321,29.1588,800.0
2012-01-27 10:20:00,32.8,32.8,32.74,32.74,9400.0,29.1233,29.1233,29.07,29.07,9400.0
2012-01-27 10:25:00,32.73,32.75,32.71,32.75,3100.0,29.0611,29.0789,29.0433,29.0789,3100.0
2012-01-27 10:30:00,32.75,32.75,32.73,32.73,1700.0,29.0789,29.0789,29.0611,29.0611,1700.0
2012-01-27 10:35:00,32.72,32.72,32.67,32.68,2200.0,29.0522,29.0522,29.0078,29.0167,2200.0
2012-01-27 10:40:00,32.68,32.7,32.67,32.68,6300.0,29.0167,29.0345,29.0078,29.0167,6300.0
2012-01-27 10:45:00,32.68,32.69,32.66,32.66,1600.0,29.0167,29.0256,28.9989,28.9989,1600.0
2012-01-27 10:50:00,32.68,32.7,32.66,32.7,2200.0,29.0167,29.0345,28.9989,29.0345,2200.0
2012-01-27 10:55:00,32.7,32.71,32.7,32.7,2200.0,29.0345,29.0433,29.0345,29.0345,2200.0
2012-01-27 11:00:00,32.7,32.72,32.66,32.68,14600.0,29.0345,29.0522,28.9989,29.0167,14600.0
2012-01-27 11:05:00,32.7,32.7,32.68,32.68,1000.0,29.0345,29.0345,29.0167,29.0167,1000.0
2012-01-27 11:10:00,32.67,32.69,32.67,32.69,1100.0,29.0078,29.0256,29.0078,29.0256,1100.0
2012-01-27 11:15:00,32.68,32.71,32.68,32.7,5900.0,29.0167,29.0433,29.0167,29.0345,5900.0
2012-01-27 11:20:00,32.69,32.69,32.67,32.67,1100.0,29.0256,29.0256,29.0078,29.0078,1100.0
2012-01-27 11:25:00,32.66,32.71,32.66,32.7,2000.0,28.9989,29.0433,28.9989,29.0345,2000.0
2012-01-27 11:30:00,32.7,32.71,32.66,32.66,2600.0,29.0345,29.0433,28.9989,28.9989,2600.0
2012-01-27 11:35:00,32.66,32.67,32.63,32.65,700.0,28.9989,29.0078,28.9723,28.9901,700.0
2012-01-27 11:40:00,32.65,32.65,32.61,32.63,2700.0,28.9901,28.9901,28.9546,28.9723,2700.0
2012-01-27 11:45:00,32.62,32.65,32.62,32.65,900.0,28.9634,28.9901,28.9634,28.9901,900.0
2012-01-27 11:50:00,32.66,32.68,32.66,32.67,700.0,28.9989,29.0167,28.9989,29.0078,700.0
2012-01-27 11:55:00,32.68,32.73,32.68,32.71,2500.0,29.0167,29.0611,29.0167,29.0433,2500.0
2012-01-27 12:00:00,32.73,32.73,32.71,32.73,2100.0,29.0611,29.0611,29.0433,29.0611,2100.0
2012-01-27 12:05:00,32.73,32.74,32.64,32.64,3100.0,29.0611,29.07,28.9812,28.9812,3100.0
2012-01-27 12:10:00,32.63,32.68,32.63,32.68,1200.0,28.9723,29.0167,28.9723,29.0167,1200.0
2012-01-27 12:15:00,32.68,32.7,32.66,32.69,2400.0,29.0167,29.0345,28.9989,29.0256,2400.0
2012-01-27 12:20:00,32.7,32.75,32.69,32.72,2600.0,29.0345,29.0789,29.0256,29.0522,2600.0
2012-01-27 12:25:00,32.74,32.74,32.7,32.71,2800.0,29.07,29.07,29.0345,29.0433,2800.0
2012-01-27 12:30:00,32.69,32.71,32.69,32.71,1400.0,29.0256,29.0433,29.0256,29.0433,1400.0
2012-01-27 12:35:00,32.7,32.71,32.7,32.71,1200.0,29.0345,29.0433,29.0345,29.0433,1200.0
2012-01-27 12:40:00,32.72,32.72,32.7,32.7,1100.0,29.0522,29.0522,29.0345,29.0345,1100.0
2012-01-27 12:45:00,32.71,32.71,32.7,32.71,2800.0,29.0433,29.0433,29.0345,29.0433,2800.0
2012-01-27 12:50:00,32.7,32.7,32.65,32.65,1900.0,29.0345,29.0345,28.9901,28.9901,1900.0
2012-01-27 12:55:00,32.66,32.66,32.62,32.62,4200.0,28.9989,28.9989,28.9634,28.9634,4200.0
2012-01-27 13:00:00,32.63,32.72,32.63,32.72,1300.0,28.9723,29.0522,28.9723,29.0522,1300.0
2012-01-27 13:05:00,32.72,32.73,32.7,32.73,2700.0,29.0522,29.0611,29.0345,29.0611,2700.0
2012-01-27 13:10:00,32.71,32.73,32.69,32.69,8500.0,29.0433,29.0611,29.0256,29.0256,8500.0
2012-01-27 13:15:00,32.73,32.8,32.73,32.79,2100.0,29.0611,29.1233,29.0611,29.1144,2100.0
2012-01-27 13:20:00,32.77,32.77,32.75,32.77,2800.0,29.0966,29.0966,29.0789,29.0966,2800.0
2012-01-27 13:25:00,32.77,32.82,32.77,32.82,1600.0,29.0966,29.141,29.0966,29.141,1600.0
2012-01-27 13:30:00,32.83,32.91,32.83,32.91,7200.0,29.1499,29.2209,29.1499,29.2209,7200.0
2012-01-27 13:35:00,32.91,32.96,32.91,32.95,4600.0,29.2209,29.2653,29.2209,29.2564,4600.0
2012-01-27 13:40:00,32.95,32.95,32.94,32.95,2100.0,29.2564,29.2564,29.2476,29.2564,2100.0
2012-01-27 13:45:00,32.95,32.95,32.94,32.95,1500.0,29.2564,29.2564,29.2476,29.2564,1500.0
2012-01-27 13:50:00,32.94,32.94,32.93,32.93,1700.0,29.2476,29.2476,29.2387,29.2387,1700.0
2012-01-27 13:55:00,32.92,32.92,32.89,32.89,1600.0,29.2298,29.2298,29.2032,29.2032,1600.0
2012-01-27 14:00:00,32.9,32.94,32.85,32.86,5200.0,29.212,29.2476,29.1677,29.1765,5200.0
2012-01-27 14:05:00,32.84,32.85,32.84,32.84,2300.0,29.1588,29.1677,29.1588,29.1588,2300.0
2012-01-27 14:10:00,32.84,32.86,32.83,32.86,5000.0,29.1588,29.1765,29.1499,29.1765,5000.0
2012-01-27 14:15:00,32.86,32.86,32.85,32.86,3000.0,29.1765,29.1765,29.1677,29.1765,3000.0
2012-01-27 14:20:00,32.86,32.87,32.85,32.85,5500.0,29.1765,29.1854,29.1677,29.1677,5500.0
2012-01-27 14:25:00,32.86,32.87,32.85,32.87,2600.0,29.1765,29.1854,29.1677,29.1854,2600.0
2012-01-27 14:30:00,32.87,32.92,32.87,32.89,2800.0,29.1854,29.2298,29.1854,29.2032,2800.0
2012-01-27 14:35:00,32.92,32.93,32.89,32.91,3100.0,29.2298,29.2387,29.2032,29.2209,3100.0
2012-01-27 14:40:00,32.92,32.93,32.89,32.89,2000.0,29.2298,29.2387,29.2032,29.2032,2000.0
2012-01-27 14:45:00,32.89,32.89,32.85,32.86,3600.0,29.2032,29.2032,29.1677,29.1765,3600.0
2012-01-27 14:50:00,32.87,32.88,32.87,32.88,1800.0,29.1854,29.1943,29.1854,29.1943,1800.0
2012-01-27 14:55:00,32.88,32.92,32.88,32.89,3500.0,29.1943,29.2298,29.1943,29.2032,3500.0
2012-01-27 15:00:00,32.89,32.89,32.87,32.87,1400.0,29.2032,29.2032,29.1854,29.1854,1400.0
2012-01-27 15:05:00,32.88,32.93,32.87,32.93,3500.0,29.1943,29.2387,29.1854,29.2387,3500.0
2012-01-27 15:10:00,32.92,32.95,32.92,32.95,2600.0,29.2298,29.2564,29.2298,29.2564,2600.0
2012-01-27 15:15:00,32.96,32.99,32.94,32.99,3800.0,29.2653,29.292,29.2476,29.292,3800.0
2012-01-27 15:20:00,33.0,33.03,32.99,33.02,5200.0,29.3008,29.3275,29.292,29.3186,5200.0
2012-01-27 15:25:00,33.02,33.02,33.0,33.0,2800.0,29.3186,29.3186,29.3008,29.3008,2800.0
2012-01-27 15:30:00,32.99,33.01,32.99,33.0,13700.0,29.292,29.3097,29.292,29.3008,13700.0
2012-01-27 15:35:00,33.0,33.02,32.99,33.0,6700.0,29.3008,29.3186,29.292,29.3008,6700.0
2012-01-27 15:40:00,33.0,33.05,33.0,33.02,6900.0,29.3008,29.3452,29.3008,29.3186,6900.0
2012-01-27 15:45:00,33.01,33.03,32.92,32.92,9000.0,29.3097,29.3275,29.2298,29.2298,9000.0
2012-01-27 15:50:00,32.91,32.92,32.88,32.92,12100.0,29.2209,29.2298,29.1943,29.2298,12100.0
2012-01-27 15:55:00,32.91,32.92,32.87,32.89,24200.0,29.2209,29.2298,29.1854,29.2032,24200.0
2012-01-30 09:30:00,32.58,32.58,32.52,32.55,4000.0,28.9279,28.9279,28.8746,28.9013,4000.0
2012-01-30 09:35:00,32.55,32.65,32.5,32.51,8400.0,28.9013,28.9901,28.8569,28.8658,8400.0
2012-01-30 09:40:00,32.52,32.81,32.51,32.81,20000.0,28.8746,29.1321,28.8658,29.1321,20000.0
2012-01-30 09:45:00,32.81,32.81,32.7,32.74,11100.0,29.1321,29.1321,29.0345,29.07,11100.0
2012-01-30 09:50:00,32.69,32.82,32.64,32.75,19400.0,29.0256,29.141,28.9812,29.0789,19400.0
2012-01-30 09:55:00,32.75,32.77,32.74,32.74,1900.0,29.0789,29.0966,29.07,29.07,1900.0
2012-01-30 10:00:00,32.72,32.78,32.68,32.78,4200.0,29.0522,29.1055,29.0167,29.1055,4200.0
2012-01-30 10:05:00,32.73,32.74,32.61,32.64,24200.0,29.0611,29.07,28.9546,28.9812,24200.0
2012-01-30 10:10:00,32.68,32.68,32.57,32.59,19900.0,29.0167,29.0167,28.919,28.9368,19900.0
2012-01-30 10:15:00,32.61,32.68,32.61,32.66,5000.0,28.9546,29.0167,28.9546,28.9989,5000.0
2012-01-30 10:20:00,32.65,32.68,32.62,32.65,5400.0,28.9901,29.0167,28.9634,28.9901,5400.0
2012-01-30 10:25:00,32.62,32.66,32.59,32.61,17100.0,28.9634,28.9989,28.9368,28.9546,17100.0
2012-01-30 10:30:00,32.61,32.66,32.59,32.65,7100.0,28.9546,28.9989,28.9368,28.9901,7100.0
2012-01-30 10:35:00,32.65,32.65,32.6,32.61,3500.0,28.9901,28.9901,28.9457,28.9546,3500.0
2012-01-30 10:40:00,32.61,32.61,32.59,32.61,42800.0,28.9546,28.9546,28.9368,28.9546,42800.0
2012-01-30 10:45:00,32.6,32.62,32.59,32.62,6000.0,28.9457,28.9634,28.9368,28.9634,6000.0
2012-01-30 10:50:00,32.62,32.62,32.58,32.6,5200.0,28.9634,28.9634,28.9279,28.9457,5200.0
2012-01-30 10:55:00,32.6,32.61,32.59,32.61,2500.0,28.9457,28.9546,28.9368,28.9546,2500.0
2012-01-30 11:00:00,32.61,32.67,32.6,32.64,56900.0,28.9546,29.0078,28.9457,28.9812,56900.0
2012-01-30 11:05:00,32.64,32.64,32.62,32.64,2800.0,28.9812,28.9812,28.9634,28.9812,2800.0
2012-01-30 11:10:00,32.64,32.64,32.62,32.64,6300.0,28.9812,28.9812,28.9634,28.9812,6300.0
2012-01-30 11:15:00,32.63,32.64,32.6,32.61,6100.0,28.9723,28.9812,28.9457,28.9546,6100.0
2012-01-30 11:20:00,32.6,32.66,32.6,32.6,43600.0,28.9457,28.9989,28.9457,28.9457,43600.0
2012-01-30 11:25:00,32.63,32.67,32.6,32.6,61700.0,28.9723,29.0078,28.9457,28.9457,61700.0
2012-01-30 11:30:00,32.58,32.59,32.57,32.59,1300.0,28.9279,28.9368,28.919,28.9368,1300.0
2012-01-30 11:35:00,32.6,32.66,32.6,32.65,7000.0,28.9457,28.9989,28.9457,28.9901,7000.0
2012-01-30 11:40:00,32.65,32.65,32.59,32.59,4000.0,28.9901,28.9901,28.9368,28.9368,4000.0
2012-01-30 11:45:00,32.59,32.61,32.59,32.61,2200.0,28.9368,28.9546,28.9368,28.9546,2200.0
2012-01-30 11:50:00,32.61,32.61,32.58,32.61,57700.0,28.9546,28.9546,28.9279,28.9546,57700.0
2012-01-30 11:55:00,32.61,32.62,32.59,32.61,5900.0,28.9546,28.9634,28.9368,28.9546,5900.0
2012-01-30 12:00:00,32.61,32.61,32.59,32.6,2500.0,28.9546,28.9546,28.9368,28.9457,2500.0
2012-01-30 12:05:00,32.61,32.61,32.59,32.61,3300.0,28.9546,28.9546,28.9368,28.9546,3300.0
2012-01-30 12:10:00,32.61,32.61,32.6,32.61,1800.0,28.9546,28.9546,28.9457,28.9546,1800.0
2012-01-30 12:15:00,32.61,32.61,32.6,32.61,14100.0,28.9546,28.9546,28.9457,28.9546,14100.0
2012-01-30 12:20:00,32.61,32.61,32.6,32.61,2800.0,28.9546,28.9546,28.9457,28.9546,2800.0
2012-01-30 12:25:00,32.6,32.61,32.58,32.6,4200.0,28.9457,28.9546,28.9279,28.9457,4200.0
2012-01-30 12:30:00,32.6,32.6,32.58,32.58,2300.0,28.9457,28.9457,28.9279,28.9279,2300.0
2012-01-30 12:35:00,32.59,32.59,32.54,32.56,2400.0,28.9368,28.9368,28.8924,28.9102,2400.0
2012-01-30 12:40:00,32.56,32.59,32.55,32.55,3000.0,28.9102,28.9368,28.9013,28.9013,3000.0
2012-01-30 12:45:00,32.54,32.55,32.52,32.53,30400.0,28.8924,28.9013,28.8746,28.8835,30400.0
2012-01-30 12:50:00,32.52,32.55,32.52,32.53,2200.0,28.8746,28.9013,28.8746,28.8835,2200.0
2012-01-30 12:55:00,32.53,32.56,32.53,32.56,1200.0,28.8835,28.9102,28.8835,28.9102,1200.0
2012-01-30 13:00:00,32.56,32.56,32.49,32.54,9100.0,28.9102,28.9102,28.848,28.8924,9100.0
2012-01-30 13:05:00,32.54,32.54,32.5,32.54,4200.0,28.8924,28.8924,28.8569,28.8924,4200.0
2012-01-30 13:10:00,32.54,32.54,32.5,32.51,2700.0,28.8924,28.8924,28.8569,28.8658,2700.0
2012-01-30 13:15:00,32.51,32.51,32.48,32.49,7600.0,28.8658,28.8658,28.8391,28.848,7600.0
2012-01-30 13:20:00,32.49,32.52,32.48,32.52,6800.0,28.848,28.8746,28.8391,28.8746,6800.0
2012-01-30 13:25:00,32.52,32.52,32.46,32.5,5300.0,28.8746,28.8746,28.8214,28.8569,5300.0
2012-01-30 13:30:00,32.5,32.5,32.47,32.5,2200.0,28.8569,28.8569,28.8302,28.8569,2200.0
2012-01-30 13:35:00,32.49,32.5,32.47,32.5,4100.0,28.848,28.8569,28.8302,28.8569,4100.0
2012-01-30 13:40:00,32.5,32.52,32.49,32.51,14600.0,28.8569,28.8746,28.848,28.8658,14600.0
2012-01-30 13:45:00,32.5,32.51,32.45,32.48,10500.0,28.8569,28.8658,28.8125,28.8391,10500.0
2012-01-30 13:50:00,32.48,32.51,32.48,32.51,5500.0,28.8391,28.8658,28.8391,28.8658,5500.0
2012-01-30 13:55:00,32.5,32.51,32.48,32.48,5900.0,28.8569,28.8658,28.8391,28.8391,5900.0
2012-01-30 14:00:00,32.49,32.5,32.48,32.49,4200.0,28.848,28.8569,28.8391,28.848,4200.0
2012-01-30 14:05:00,32.49,32.57,32.48,32.55,10800.0,28.848,28.919,28.8391,28.9013,10800.0
2012-01-30 14:10:00,32.57,32.6,32.55,32.59,5700.0,28.919,28.9457,28.9013,28.9368,5700.0
2012-01-30 14:15:00,32.59,32.62,32.59,32.61,2900.0,28.9368,28.9634,28.9368,28.9546,2900.0
2012-01-30 14:20:00,32.6,32.61,32.59,32.59,7500.0,28.9457,28.9546,28.9368,28.9368,7500.0
2012-01-30 14:25:00,32.58,32.58,32.56,32.57,3600.0,28.9279,28.9279,28.9102,28.919,3600.0
2012-01-30 14:30:00,32.58,32.6,32.55,32.55,8400.0,28.9279,28.9457,28.9013,28.9013,8400.0
2012-01-30 14:35:00,32.56,32.6,32.55,32.6,2000.0,28.9102,28.9457,28.9013,28.9457,2000.0
2012-01-30 14:40:00,32.59,32.6,32.59,32.6,2500.0,28.9368,28.9457,28.9368,28.9457,2500.0
2012-01-30 14:45:00,32.6,32.61,32.58,32.58,3800.0,28.9457,28.9546,28.9279,28.9279,3800.0
2012-01-30 14:50:00,32.58,32.6,32.57,32.6,5200.0,28.9279,28.9457,28.919,28.9457,5200.0
2012-01-30 14:55:00,32.58,32.61,32.58,32.58,2900.0,28.9279,28.9546,28.9279,28.9279,2900.0
2012-01-30 15:00:00,32.58,32.58,32.52,32.54,7200.0,28.9279,28.9279,28.8746,28.8924,7200.0
2012-01-30 15:05:00,32.52,32.59,32.52,32.57,9500.0,28.8746,28.9368,28.8746,28.919,9500.0
2012-01-30 15:10:00,32.58,32.61,32.58,32.59,4500.0,28.9279,28.9546,28.9279,28.9368,4500.0
2012-01-30 15:15:00,32.59,32.65,32.59,32.62,2600.0,28.9368,28.9901,28.9368,28.9634,2600.0
2012-01-30 15:20:00,32.63,32.69,32.63,32.68,6000.0,28.9723,29.0256,28.9723,29.0167,6000.0
2012-01-30 15:25:00,32.67,32.69,32.64,32.64,8900.0,29.0078,29.0256,28.9812,28.9812,8900.0
2012-01-30 15:30:00,32.65,32.67,32.62,32.66,12300.0,28.9901,29.0078,28.9634,28.9989,12300.0
2012-01-30 15:35:00,32.67,32.7,32.63,32.68,16800.0,29.0078,29.0345,28.9723,29.0167,16800.0
2012-01-30 15:40:00,32.66,32.68,32.59,32.63,16900.0,28.9989,29.0167,28.9368,28.9723,16900.0
2012-01-30 15:45:00,32.61,32.69,32.57,32.67,22300.0,28.9546,29.0256,28.919,29.0078,22300.0
2012-01-30 15:50:00,32.68,32.68,32.61,32.64,27800.0,29.0167,29.0167,28.9546,28.9812,27800.0
2012-01-30 15:55:00,32.64,32.65,32.6,32.62,38200.0,28.9812,28.9901,28.9457,28.9634,38200.0
2012-01-31 09:30:00,32.8,32.81,32.56,32.71,12700.0,29.1233,29.1321,28.9102,29.0433,12700.0
2012-01-31 09:35:00,32.74,32.77,32.7,32.75,1200.0,29.07,29.0966,29.0345,29.0789,1200.0
2012-01-31 09:40:00,32.74,32.78,32.62,32.78,3100.0,29.07,29.1055,28.9634,29.1055,3100.0
2012-01-31 09:45:00,32.8,32.8,32.64,32.64,77500.0,29.1233,29.1233,28.9812,28.9812,77500.0
2012-01-31 09:50:00,32.64,32.67,32.52,32.61,13200.0,28.9812,29.0078,28.8746,28.9546,13200.0
2012-01-31 09:55:00,32.64,32.7,32.62,32.68,2900.0,28.9812,29.0345,28.9634,29.0167,2900.0
2012-01-31 10:00:00,32.68,32.69,32.58,32.59,2500.0,29.0167,29.0256,28.9279,28.9368,2500.0
2012-01-31 10:05:00,32.57,32.6,32.55,32.57,3000.0,28.919,28.9457,28.9013,28.919,3000.0
2012-01-31 10:10:00,32.57,32.64,32.56,32.64,3300.0,28.919,28.9812,28.9102,28.9812,3300.0
2012-01-31 10:15:00,32.62,32.62,32.59,32.59,900.0,28.9634,28.9634,28.9368,28.9368,900.0
2012-01-31 10:20:00,32.55,32.65,32.54,32.65,2400.0,28.9013,28.9901,28.8924,28.9901,2400.0
2012-01-31 10:25:00,32.62,32.62,32.6,32.6,500.0,28.9634,28.9634,28.9457,28.9457,500.0
2012-01-31 10:30:00,32.59,32.59,32.53,32.54,1600.0,28.9368,28.9368,28.8835,28.8924,1600.0
2012-01-31 10:35:00,32.54,32.55,32.42,32.42,2300.0,28.8924,28.9013,28.7859,28.7859,2300.0
2012-01-31 10:40:00,32.43,32.47,32.42,32.47,900.0,28.7947,28.8302,28.7859,28.8302,900.0
2012-01-31 10:45:00,32.42,32.5,32.37,32.49,5100.0,28.7859,28.8569,28.7415,28.848,5100.0
2012-01-31 10:50:00,32.48,32.5,32.47,32.47,1400.0,28.8391,28.8569,28.8302,28.8302,1400.0
2012-01-31 10:55:00,32.45,32.46,32.42,32.43,2600.0,28.8125,28.8214,28.7859,28.7947,2600.0
2012-01-31 11:00:00,32.44,32.5,32.44,32.48,2200.0,28.8036,28.8569,28.8036,28.8391,2200.0
2012-01-31 11:05:00,32.49,32.5,32.46,32.47,2000.0,28.848,28.8569,28.8214,28.8302,2000.0
2012-01-31 11:10:00,32.45,32.45,32.39,32.45,5400.0,28.8125,28.8125,28.7592,28.8125,5400.0
2012-01-31 11:15:00,32.45,32.47,32.44,32.46,7900.0,28.8125,28.8302,28.8036,28.8214,7900.0
2012-01-31 11:20:00,32.46,32.49,32.44,32.47,1600.0,28.8214,28.848,28.8036,28.8302,1600.0
2012-01-31 11:25:00,32.47,32.5,32.47,32.49,2100.0,28.8302,28.8569,28.8302,28.848,2100.0
2012-01-31 11:30:00,32.45,32.45,32.41,32.41,2900.0,28.8125,28.8125,28.777,28.777,2900.0
2012-01-31 11:35:00,32.42,32.48,32.42,32.48,2300.0,28.7859,28.8391,28.7859,28.8391,2300.0
2012-01-31 11:40:00,32.47,32.53,32.46,32.52,14800.0,28.8302,28.8835,28.8214,28.8746,14800.0
2012-01-31 11:45:00,32.5,32.51,32.48,32.48,2300.0,28.8569,28.8658,28.8391,28.8391,2300.0
2012-01-31 11:50:00,32.49,32.49,32.42,32.44,3600.0,28.848,28.848,28.7859,28.8036,3600.0
2012-01-31 11:55:00,32.41,32.48,32.41,32.45,3000.0,28.777,28.8391,28.777,28.8125,3000.0
2012-01-31 12:00:00,32.46,32.52,32.46,32.52,1400.0,28.8214,28.8746,28.8214,28.8746,1400.0
2012-01-31 12:05:00,32.53,32.54,32.47,32.49,900.0,28.8835,28.8924,28.8302,28.848,900.0
2012-01-31 12:10:00,32.51,32.51,32.49,32.49,600.0,28.8658,28.8658,28.848,28.848,600.0
2012-01-31 12:15:00,32.51,32.56,32.51,32.56,700.0,28.8658,28.9102,28.8658,28.9102,700.0
2012-01-31 12:20:00,32.54,32.55,32.53,32.55,700.0,28.8924,28.9013,28.8835,28.9013,700.0
2012-01-31 12:25:00,32.53,32.54,32.53,32.53,600.0,28.8835,28.8924,28.8835,28.8835,600.0
2012-01-31 12:30:00,32.54,32.55,32.54,32.55,500.0,28.8924,28.9013,28.8924,28.9013,500.0
2012-01-31 12:35:00,32.55,32.56,32.54,32.56,600.0,28.9013,28.9102,28.8924,28.9102,600.0
2012-01-31 12:40:00,32.53,32.53,32.53,32.53,100.0,28.8835,28.8835,28.8835,28.8835,100.0
2012-01-31 12:45:00,32.53,32.56,32.52,32.55,2100.0,28.8835,28.9102,28.8746,28.9013,2100.0
2012-01-31 12:50:00,32.55,32.56,32.55,32.56,1000.0,28.9013,28.9102,28.9013,28.9102,1000.0
2012-01-31 12:55:00,32.56,32.56,32.56,32.56,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2012-01-31 13:00:00,32.56,32.57,32.55,32.57,700.0,28.9102,28.919,28.9013,28.919,700.0
2012-01-31 13:05:00,32.57,32.57,32.55,32.56,500.0,28.919,28.919,28.9013,28.9102,500.0
2012-01-31 13:10:00,32.58,32.62,32.56,32.59,900.0,28.9279,28.9634,28.9102,28.9368,900.0
2012-01-31 13:15:00,32.6,32.61,32.58,32.58,900.0,28.9457,28.9546,28.9279,28.9279,900.0
2012-01-31 13:20:00,32.59,32.6,32.58,32.58,1400.0,28.9368,28.9457,28.9279,28.9279,1400.0
2012-01-31 13:25:00,32.59,32.59,32.58,32.59,1100.0,28.9368,28.9368,28.9279,28.9368,1100.0
2012-01-31 13:30:00,32.58,32.58,32.58,32.58,500.0,28.9279,28.9279,28.9279,28.9279,500.0
2012-01-31 13:35:00,32.57,32.59,32.54,32.56,5000.0,28.919,28.9368,28.8924,28.9102,5000.0
2012-01-31 13:40:00,32.56,32.56,32.56,32.56,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2012-01-31 13:45:00,32.55,32.55,32.53,32.53,1000.0,28.9013,28.9013,28.8835,28.8835,1000.0
2012-01-31 13:50:00,32.54,32.57,32.51,32.52,2500.0,28.8924,28.919,28.8658,28.8746,2500.0
2012-01-31 13:55:00,32.53,32.53,32.52,32.53,600.0,28.8835,28.8835,28.8746,28.8835,600.0
2012-01-31 14:00:00,32.52,32.53,32.51,32.52,700.0,28.8746,28.8835,28.8658,28.8746,700.0
2012-01-31 14:05:00,32.49,32.49,32.47,32.48,600.0,28.848,28.848,28.8302,28.8391,600.0
2012-01-31 14:10:00,32.47,32.57,32.47,32.55,16300.0,28.8302,28.919,28.8302,28.9013,16300.0
2012-01-31 14:15:00,32.57,32.62,32.56,32.62,3000.0,28.919,28.9634,28.9102,28.9634,3000.0
2012-01-31 14:20:00,32.64,32.73,32.64,32.7,5000.0,28.9812,29.0611,28.9812,29.0345,5000.0
2012-01-31 14:25:00,32.71,32.73,32.69,32.69,3100.0,29.0433,29.0611,29.0256,29.0256,3100.0
2012-01-31 14:30:00,32.69,32.7,32.63,32.64,3100.0,29.0256,29.0345,28.9723,28.9812,3100.0
2012-01-31 14:35:00,32.66,32.67,32.64,32.64,1200.0,28.9989,29.0078,28.9812,28.9812,1200.0
2012-01-31 14:40:00,32.65,32.65,32.61,32.61,2000.0,28.9901,28.9901,28.9546,28.9546,2000.0
2012-01-31 14:45:00,32.6,32.66,32.6,32.65,2900.0,28.9457,28.9989,28.9457,28.9901,2900.0
2012-01-31 14:50:00,32.65,32.67,32.62,32.64,1700.0,28.9901,29.0078,28.9634,28.9812,1700.0
2012-01-31 14:55:00,32.62,32.66,32.62,32.66,2600.0,28.9634,28.9989,28.9634,28.9989,2600.0
2012-01-31 15:00:00,32.66,32.67,32.65,32.66,2700.0,28.9989,29.0078,28.9901,28.9989,2700.0
2012-01-31 15:05:00,32.67,32.69,32.66,32.69,5200.0,29.0078,29.0256,28.9989,29.0256,5200.0
2012-01-31 15:10:00,32.7,32.72,32.65,32.68,5700.0,29.0345,29.0522,28.9901,29.0167,5700.0
2012-01-31 15:15:00,32.67,32.7,32.64,32.65,2100.0,29.0078,29.0345,28.9812,28.9901,2100.0
2012-01-31 15:20:00,32.65,32.66,32.61,32.65,5500.0,28.9901,28.9989,28.9546,28.9901,5500.0
2012-01-31 15:25:00,32.66,32.67,32.63,32.67,9500.0,28.9989,29.0078,28.9723,29.0078,9500.0
2012-01-31 15:30:00,32.67,32.67,32.61,32.61,4500.0,29.0078,29.0078,28.9546,28.9546,4500.0
2012-01-31 15:35:00,32.6,32.62,32.57,32.58,9200.0,28.9457,28.9634,28.919,28.9279,9200.0
2012-01-31 15:40:00,32.58,32.61,32.56,32.6,5500.0,28.9279,28.9546,28.9102,28.9457,5500.0
2012-01-31 15:45:00,32.6,32.65,32.6,32.61,5500.0,28.9457,28.9901,28.9457,28.9546,5500.0
2012-01-31 15:50:00,32.62,32.62,32.6,32.61,8000.0,28.9634,28.9634,28.9457,28.9546,8000.0
2012-01-31 15:55:00,32.6,32.65,32.57,32.6,39000.0,28.9457,28.9901,28.919,28.9457,39000.0
2012-02-01 09:30:00,32.73,33.03,32.58,32.97,221000.0,29.0611,29.3275,28.9279,29.2742,221000.0
2012-02-01 09:35:00,33.0,33.03,32.94,33.0,52500.0,29.3008,29.3275,29.2476,29.3008,52500.0
2012-02-01 09:40:00,33.02,33.05,32.95,33.01,9300.0,29.3186,29.3452,29.2564,29.3097,9300.0
2012-02-01 09:45:00,33.0,33.08,33.0,33.01,4600.0,29.3008,29.3719,29.3008,29.3097,4600.0
2012-02-01 09:50:00,33.02,33.15,32.9,32.9,5900.0,29.3186,29.434,29.212,29.212,5900.0
2012-02-01 09:55:00,32.87,32.97,32.87,32.97,3500.0,29.1854,29.2742,29.1854,29.2742,3500.0
2012-02-01 10:00:00,32.97,33.07,32.93,32.94,14300.0,29.2742,29.363,29.2387,29.2476,14300.0
2012-02-01 10:05:00,32.96,32.99,32.95,32.98,2600.0,29.2653,29.292,29.2564,29.2831,2600.0
2012-02-01 10:10:00,32.99,33.08,32.96,33.0,28100.0,29.292,29.3719,29.2653,29.3008,28100.0
2012-02-01 10:15:00,33.03,33.07,32.94,33.01,25900.0,29.3275,29.363,29.2476,29.3097,25900.0
2012-02-01 10:20:00,33.03,33.06,33.02,33.02,4700.0,29.3275,29.3541,29.3186,29.3186,4700.0
2012-02-01 10:25:00,33.02,33.09,33.02,33.02,4000.0,29.3186,29.3807,29.3186,29.3186,4000.0
2012-02-01 10:30:00,33.02,33.07,33.02,33.07,3600.0,29.3186,29.363,29.3186,29.363,3600.0
2012-02-01 10:35:00,33.06,33.15,33.06,33.15,4100.0,29.3541,29.434,29.3541,29.434,4100.0
2012-02-01 10:40:00,33.15,33.19,33.11,33.15,3100.0,29.434,29.4695,29.3985,29.434,3100.0
2012-02-01 10:45:00,33.19,33.21,33.13,33.18,3800.0,29.4695,29.4873,29.4163,29.4607,3800.0
2012-02-01 10:50:00,33.18,33.19,33.14,33.15,2700.0,29.4607,29.4695,29.4251,29.434,2700.0
2012-02-01 10:55:00,33.15,33.33,33.15,33.32,9900.0,29.434,29.5938,29.434,29.585,9900.0
2012-02-01 11:00:00,33.31,33.34,33.3,33.3,2200.0,29.5761,29.6027,29.5672,29.5672,2200.0
2012-02-01 11:05:00,33.3,33.33,33.18,33.18,6700.0,29.5672,29.5938,29.4607,29.4607,6700.0
2012-02-01 11:10:00,33.18,33.24,33.18,33.24,42600.0,29.4607,29.5139,29.4607,29.5139,42600.0
2012-02-01 11:15:00,33.2,33.23,33.2,33.22,8400.0,29.4784,29.5051,29.4784,29.4962,8400.0
2012-02-01 11:20:00,33.21,33.24,33.2,33.23,4700.0,29.4873,29.5139,29.4784,29.5051,4700.0
2012-02-01 11:25:00,33.2,33.22,33.2,33.21,5300.0,29.4784,29.4962,29.4784,29.4873,5300.0
2012-02-01 11:30:00,33.21,33.23,33.2,33.23,6700.0,29.4873,29.5051,29.4784,29.5051,6700.0
2012-02-01 11:35:00,33.21,33.23,33.18,33.2,4600.0,29.4873,29.5051,29.4607,29.4784,4600.0
2012-02-01 11:40:00,33.18,33.21,33.18,33.2,10100.0,29.4607,29.4873,29.4607,29.4784,10100.0
2012-02-01 11:45:00,33.2,33.21,33.18,33.21,2300.0,29.4784,29.4873,29.4607,29.4873,2300.0
2012-02-01 11:50:00,33.18,33.2,33.17,33.2,2900.0,29.4607,29.4784,29.4518,29.4784,2900.0
2012-02-01 11:55:00,33.2,33.21,33.19,33.19,3300.0,29.4784,29.4873,29.4695,29.4695,3300.0
2012-02-01 12:00:00,33.19,33.21,33.13,33.15,7800.0,29.4695,29.4873,29.4163,29.434,7800.0
2012-02-01 12:05:00,33.16,33.19,33.1,33.12,4000.0,29.4429,29.4695,29.3896,29.4074,4000.0
2012-02-01 12:10:00,33.11,33.14,33.1,33.12,4000.0,29.3985,29.4251,29.3896,29.4074,4000.0
2012-02-01 12:15:00,33.12,33.16,33.11,33.13,3700.0,29.4074,29.4429,29.3985,29.4163,3700.0
2012-02-01 12:20:00,33.13,33.13,33.1,33.12,4000.0,29.4163,29.4163,29.3896,29.4074,4000.0
2012-02-01 12:25:00,33.11,33.14,33.1,33.14,7100.0,29.3985,29.4251,29.3896,29.4251,7100.0
2012-02-01 12:30:00,33.14,33.14,33.09,33.1,3800.0,29.4251,29.4251,29.3807,29.3896,3800.0
2012-02-01 12:35:00,33.1,33.18,33.1,33.16,8800.0,29.3896,29.4607,29.3896,29.4429,8800.0
2012-02-01 12:40:00,33.13,33.15,33.1,33.14,3400.0,29.4163,29.434,29.3896,29.4251,3400.0
2012-02-01 12:45:00,33.13,33.14,33.12,33.12,3500.0,29.4163,29.4251,29.4074,29.4074,3500.0
2012-02-01 12:50:00,33.12,33.14,33.11,33.13,4100.0,29.4074,29.4251,29.3985,29.4163,4100.0
2012-02-01 12:55:00,33.14,33.14,33.11,33.14,4300.0,29.4251,29.4251,29.3985,29.4251,4300.0
2012-02-01 13:00:00,33.13,33.13,33.08,33.09,4400.0,29.4163,29.4163,29.3719,29.3807,4400.0
2012-02-01 13:05:00,33.09,33.14,33.08,33.14,5800.0,29.3807,29.4251,29.3719,29.4251,5800.0
2012-02-01 13:10:00,33.14,33.22,33.14,33.16,4900.0,29.4251,29.4962,29.4251,29.4429,4900.0
2012-02-01 13:15:00,33.18,33.18,33.13,33.17,9000.0,29.4607,29.4607,29.4163,29.4518,9000.0
2012-02-01 13:20:00,33.17,33.22,33.17,33.21,5500.0,29.4518,29.4962,29.4518,29.4873,5500.0
2012-02-01 13:25:00,33.2,33.27,33.2,33.27,3500.0,29.4784,29.5406,29.4784,29.5406,3500.0
2012-02-01 13:30:00,33.27,33.32,33.23,33.23,10400.0,29.5406,29.585,29.5051,29.5051,10400.0
2012-02-01 13:35:00,33.23,33.23,33.13,33.13,5400.0,29.5051,29.5051,29.4163,29.4163,5400.0
2012-02-01 13:40:00,33.13,33.15,33.09,33.12,7000.0,29.4163,29.434,29.3807,29.4074,7000.0
2012-02-01 13:45:00,33.12,33.23,33.12,33.21,7300.0,29.4074,29.5051,29.4074,29.4873,7300.0
2012-02-01 13:50:00,33.21,33.21,33.16,33.16,3400.0,29.4873,29.4873,29.4429,29.4429,3400.0
2012-02-01 13:55:00,33.15,33.15,33.09,33.12,5600.0,29.434,29.434,29.3807,29.4074,5600.0
2012-02-01 14:00:00,33.12,33.15,33.12,33.15,4200.0,29.4074,29.434,29.4074,29.434,4200.0
2012-02-01 14:05:00,33.15,33.17,33.14,33.14,3300.0,29.434,29.4518,29.4251,29.4251,3300.0
2012-02-01 14:10:00,33.14,33.19,33.14,33.19,5100.0,29.4251,29.4695,29.4251,29.4695,5100.0
2012-02-01 14:15:00,33.2,33.21,33.19,33.21,4700.0,29.4784,29.4873,29.4695,29.4873,4700.0
2012-02-01 14:20:00,33.22,33.24,33.21,33.23,3300.0,29.4962,29.5139,29.4873,29.5051,3300.0
2012-02-01 14:25:00,33.24,33.25,33.2,33.22,4900.0,29.5139,29.5228,29.4784,29.4962,4900.0
2012-02-01 14:30:00,33.22,33.25,33.21,33.25,7400.0,29.4962,29.5228,29.4873,29.5228,7400.0
2012-02-01 14:35:00,33.25,33.33,33.25,33.31,4400.0,29.5228,29.5938,29.5228,29.5761,4400.0
2012-02-01 14:40:00,33.31,33.32,33.21,33.22,8700.0,29.5761,29.585,29.4873,29.4962,8700.0
2012-02-01 14:45:00,33.22,33.25,33.2,33.25,7500.0,29.4962,29.5228,29.4784,29.5228,7500.0
2012-02-01 14:50:00,33.25,33.32,33.25,33.3,9300.0,29.5228,29.585,29.5228,29.5672,9300.0
2012-02-01 14:55:00,33.3,33.3,33.26,33.27,4200.0,29.5672,29.5672,29.5317,29.5406,4200.0
2012-02-01 15:00:00,33.27,33.29,33.27,33.28,7500.0,29.5406,29.5583,29.5406,29.5494,7500.0
2012-02-01 15:05:00,33.28,33.29,33.22,33.28,12200.0,29.5494,29.5583,29.4962,29.5494,12200.0
2012-02-01 15:10:00,33.29,33.36,33.23,33.29,17000.0,29.5583,29.6205,29.5051,29.5583,17000.0
2012-02-01 15:15:00,33.29,33.36,33.28,33.35,21700.0,29.5583,29.6205,29.5494,29.6116,21700.0
2012-02-01 15:20:00,33.35,33.36,33.32,33.35,48300.0,29.6116,29.6205,29.585,29.6116,48300.0
2012-02-01 15:25:00,33.34,33.34,33.18,33.18,9500.0,29.6027,29.6027,29.4607,29.4607,9500.0
2012-02-01 15:30:00,33.18,33.19,33.1,33.1,12300.0,29.4607,29.4695,29.3896,29.3896,12300.0
2012-02-01 15:35:00,33.1,33.15,33.07,33.13,15700.0,29.3896,29.434,29.363,29.4163,15700.0
2012-02-01 15:40:00,33.13,33.16,33.08,33.1,11600.0,29.4163,29.4429,29.3719,29.3896,11600.0
2012-02-01 15:45:00,33.11,33.26,33.11,33.24,15800.0,29.3985,29.5317,29.3985,29.5139,15800.0
2012-02-01 15:50:00,33.26,33.41,33.24,33.32,29400.0,29.5317,29.6649,29.5139,29.585,29400.0
2012-02-01 15:55:00,33.34,33.55,33.33,33.51,99000.0,29.6027,29.7892,29.5938,29.7537,99000.0
2012-02-02 09:30:00,33.49,33.5,33.23,33.49,24100.0,29.7359,29.7448,29.5051,29.7359,24100.0
2012-02-02 09:35:00,33.5,33.62,33.47,33.51,15200.0,29.7448,29.8513,29.7182,29.7537,15200.0
2012-02-02 09:40:00,33.53,33.58,32.79,33.04,43000.0,29.7714,29.8158,29.1144,29.3364,43000.0
2012-02-02 09:45:00,33.09,33.14,32.88,32.99,17800.0,29.3807,29.4251,29.1943,29.292,17800.0
2012-02-02 09:50:00,32.86,32.89,32.74,32.75,10100.0,29.1765,29.2032,29.07,29.0789,10100.0
2012-02-02 09:55:00,32.73,32.77,32.65,32.65,14100.0,29.0611,29.0966,28.9901,28.9901,14100.0
2012-02-02 10:00:00,32.65,32.73,32.65,32.69,22700.0,28.9901,29.0611,28.9901,29.0256,22700.0
2012-02-02 10:05:00,32.7,32.7,32.67,32.68,20100.0,29.0345,29.0345,29.0078,29.0167,20100.0
2012-02-02 10:10:00,32.69,32.69,32.65,32.68,13000.0,29.0256,29.0256,28.9901,29.0167,13000.0
2012-02-02 10:15:00,32.69,32.77,32.66,32.7,43500.0,29.0256,29.0966,28.9989,29.0345,43500.0
2012-02-02 10:20:00,32.7,32.93,32.69,32.7,97300.0,29.0345,29.2387,29.0256,29.0345,97300.0
2012-02-02 10:25:00,32.7,32.75,32.69,32.7,10100.0,29.0345,29.0789,29.0256,29.0345,10100.0
2012-02-02 10:30:00,32.7,32.71,32.67,32.69,12300.0,29.0345,29.0433,29.0078,29.0256,12300.0
2012-02-02 10:35:00,32.69,32.9,32.69,32.88,13900.0,29.0256,29.212,29.0256,29.1943,13900.0
2012-02-02 10:40:00,32.82,32.87,32.82,32.83,9000.0,29.141,29.1854,29.141,29.1499,9000.0
2012-02-02 10:45:00,32.82,33.04,32.82,33.03,10600.0,29.141,29.3364,29.141,29.3275,10600.0
2012-02-02 10:50:00,33.03,33.03,32.94,32.94,8400.0,29.3275,29.3275,29.2476,29.2476,8400.0
2012-02-02 10:55:00,32.95,32.95,32.81,32.82,4800.0,29.2564,29.2564,29.1321,29.141,4800.0
2012-02-02 11:00:00,32.82,32.85,32.81,32.84,4200.0,29.141,29.1677,29.1321,29.1588,4200.0
2012-02-02 11:05:00,32.82,32.83,32.7,32.72,5800.0,29.141,29.1499,29.0345,29.0522,5800.0
2012-02-02 11:10:00,32.72,32.73,32.7,32.71,12700.0,29.0522,29.0611,29.0345,29.0433,12700.0
2012-02-02 11:15:00,32.72,32.72,32.7,32.7,5400.0,29.0522,29.0522,29.0345,29.0345,5400.0
2012-02-02 11:20:00,32.7,32.71,32.48,32.66,27400.0,29.0345,29.0433,28.8391,28.9989,27400.0
2012-02-02 11:25:00,32.62,32.62,32.49,32.59,15900.0,28.9634,28.9634,28.848,28.9368,15900.0
2012-02-02 11:30:00,32.59,32.64,32.57,32.64,12500.0,28.9368,28.9812,28.919,28.9812,12500.0
2012-02-02 11:35:00,32.61,32.62,32.58,32.6,7500.0,28.9546,28.9634,28.9279,28.9457,7500.0
2012-02-02 11:40:00,32.61,32.62,32.54,32.57,6400.0,28.9546,28.9634,28.8924,28.919,6400.0
2012-02-02 11:45:00,32.56,32.61,32.55,32.59,6000.0,28.9102,28.9546,28.9013,28.9368,6000.0
2012-02-02 11:50:00,32.59,32.6,32.52,32.59,21400.0,28.9368,28.9457,28.8746,28.9368,21400.0
2012-02-02 11:55:00,32.58,32.61,32.57,32.57,6700.0,28.9279,28.9546,28.919,28.919,6700.0
2012-02-02 12:00:00,32.57,32.59,32.54,32.58,5600.0,28.919,28.9368,28.8924,28.9279,5600.0
2012-02-02 12:05:00,32.58,32.6,32.57,32.58,36500.0,28.9279,28.9457,28.919,28.9279,36500.0
2012-02-02 12:10:00,32.57,32.59,32.57,32.58,9800.0,28.919,28.9368,28.919,28.9279,9800.0
2012-02-02 12:15:00,32.58,32.59,32.56,32.57,10200.0,28.9279,28.9368,28.9102,28.919,10200.0
2012-02-02 12:20:00,32.58,32.62,32.58,32.61,10200.0,28.9279,28.9634,28.9279,28.9546,10200.0
2012-02-02 12:25:00,32.61,32.63,32.6,32.63,4500.0,28.9546,28.9723,28.9457,28.9723,4500.0
2012-02-02 12:30:00,32.62,32.63,32.61,32.62,7800.0,28.9634,28.9723,28.9546,28.9634,7800.0
2012-02-02 12:35:00,32.62,32.72,32.49,32.5,107900.0,28.9634,29.0522,28.848,28.8569,107900.0
2012-02-02 12:40:00,32.51,32.58,32.49,32.5,19300.0,28.8658,28.9279,28.848,28.8569,19300.0
2012-02-02 12:45:00,32.49,32.58,32.49,32.54,7200.0,28.848,28.9279,28.848,28.8924,7200.0
2012-02-02 12:50:00,32.54,32.55,32.49,32.51,53800.0,28.8924,28.9013,28.848,28.8658,53800.0
2012-02-02 12:55:00,32.51,32.55,32.49,32.54,10500.0,28.8658,28.9013,28.848,28.8924,10500.0
2012-02-02 13:00:00,32.54,32.57,32.53,32.57,9700.0,28.8924,28.919,28.8835,28.919,9700.0
2012-02-02 13:05:00,32.57,32.57,32.54,32.56,6900.0,28.919,28.919,28.8924,28.9102,6900.0
2012-02-02 13:10:00,32.57,32.61,32.55,32.58,11500.0,28.919,28.9546,28.9013,28.9279,11500.0
2012-02-02 13:15:00,32.58,32.6,32.55,32.6,11300.0,28.9279,28.9457,28.9013,28.9457,11300.0
2012-02-02 13:20:00,32.59,32.6,32.57,32.57,6600.0,28.9368,28.9457,28.919,28.919,6600.0
2012-02-02 13:25:00,32.57,32.58,32.54,32.55,6100.0,28.919,28.9279,28.8924,28.9013,6100.0
2012-02-02 13:30:00,32.54,32.54,32.47,32.52,23200.0,28.8924,28.8924,28.8302,28.8746,23200.0
2012-02-02 13:35:00,32.52,32.53,32.5,32.52,13000.0,28.8746,28.8835,28.8569,28.8746,13000.0
2012-02-02 13:40:00,32.52,32.62,32.52,32.57,99500.0,28.8746,28.9634,28.8746,28.919,99500.0
2012-02-02 13:45:00,32.57,32.58,32.56,32.58,3600.0,28.919,28.9279,28.9102,28.9279,3600.0
2012-02-02 13:50:00,32.57,32.58,32.54,32.55,6400.0,28.919,28.9279,28.8924,28.9013,6400.0
2012-02-02 13:55:00,32.55,32.56,32.53,32.53,11000.0,28.9013,28.9102,28.8835,28.8835,11000.0
2012-02-02 14:00:00,32.54,32.72,32.54,32.71,18100.0,28.8924,29.0522,28.8924,29.0433,18100.0
2012-02-02 14:05:00,32.71,32.95,32.71,32.92,13500.0,29.0433,29.2564,29.0433,29.2298,13500.0
2012-02-02 14:10:00,32.91,32.97,32.91,32.97,10700.0,29.2209,29.2742,29.2209,29.2742,10700.0
2012-02-02 14:15:00,32.99,33.0,32.82,32.86,10700.0,29.292,29.3008,29.141,29.1765,10700.0
2012-02-02 14:20:00,32.84,32.84,32.7,32.71,18400.0,29.1588,29.1588,29.0345,29.0433,18400.0
2012-02-02 14:25:00,32.7,32.85,32.7,32.85,8500.0,29.0345,29.1677,29.0345,29.1677,8500.0
2012-02-02 14:30:00,32.88,32.91,32.85,32.91,7700.0,29.1943,29.2209,29.1677,29.2209,7700.0
2012-02-02 14:35:00,32.9,32.91,32.77,32.78,8800.0,29.212,29.2209,29.0966,29.1055,8800.0
2012-02-02 14:40:00,32.78,32.81,32.62,32.8,13000.0,29.1055,29.1321,28.9634,29.1233,13000.0
2012-02-02 14:45:00,32.82,32.85,32.76,32.85,9400.0,29.141,29.1677,29.0877,29.1677,9400.0
2012-02-02 14:50:00,32.83,32.91,32.79,32.89,16800.0,29.1499,29.2209,29.1144,29.2032,16800.0
2012-02-02 14:55:00,32.95,32.95,32.93,32.95,6600.0,29.2564,29.2564,29.2387,29.2564,6600.0
2012-02-02 15:00:00,32.95,32.95,32.83,32.85,12900.0,29.2564,29.2564,29.1499,29.1677,12900.0
2012-02-02 15:05:00,32.86,32.86,32.77,32.77,9400.0,29.1765,29.1765,29.0966,29.0966,9400.0
2012-02-02 15:10:00,32.75,32.76,32.7,32.71,11500.0,29.0789,29.0877,29.0345,29.0433,11500.0
2012-02-02 15:15:00,32.71,32.76,32.69,32.76,13800.0,29.0433,29.0877,29.0256,29.0877,13800.0
2012-02-02 15:20:00,32.74,32.81,32.74,32.8,9000.0,29.07,29.1321,29.07,29.1233,9000.0
2012-02-02 15:25:00,32.8,32.87,32.8,32.85,12200.0,29.1233,29.1854,29.1233,29.1677,12200.0
2012-02-02 15:30:00,32.86,32.97,32.86,32.96,20300.0,29.1765,29.2742,29.1765,29.2653,20300.0
2012-02-02 15:35:00,32.97,33.02,32.96,32.98,21600.0,29.2742,29.3186,29.2653,29.2831,21600.0
2012-02-02 15:40:00,32.98,33.09,32.98,33.06,25800.0,29.2831,29.3807,29.2831,29.3541,25800.0
2012-02-02 15:45:00,33.06,33.08,32.98,33.0,20700.0,29.3541,29.3719,29.2831,29.3008,20700.0
2012-02-02 15:50:00,33.0,33.02,32.99,33.01,16300.0,29.3008,29.3186,29.292,29.3097,16300.0
2012-02-02 15:55:00,33.0,33.07,33.0,33.06,41200.0,29.3008,29.363,29.3008,29.3541,41200.0
2012-02-03 09:30:00,33.38,33.62,33.38,33.62,10700.0,29.6382,29.8513,29.6382,29.8513,10700.0
2012-02-03 09:35:00,33.62,33.69,33.55,33.66,6700.0,29.8513,29.9135,29.7892,29.8869,6700.0
2012-02-03 09:40:00,33.67,33.74,33.67,33.73,9000.0,29.8957,29.9579,29.8957,29.949,9000.0
2012-02-03 09:45:00,33.74,33.84,33.73,33.81,12500.0,29.9579,30.0467,29.949,30.02,12500.0
2012-02-03 09:50:00,33.82,33.87,33.8,33.87,5400.0,30.0289,30.0733,30.0112,30.0733,5400.0
2012-02-03 09:55:00,33.9,33.96,33.9,33.91,6900.0,30.1,30.1532,30.1,30.1088,6900.0
2012-02-03 10:00:00,33.93,33.97,33.84,33.84,4100.0,30.1266,30.1621,30.0467,30.0467,4100.0
2012-02-03 10:05:00,33.86,33.95,33.82,33.95,8300.0,30.0644,30.1443,30.0289,30.1443,8300.0
2012-02-03 10:10:00,33.94,34.05,33.94,34.03,11900.0,30.1355,30.2331,30.1355,30.2154,11900.0
2012-02-03 10:15:00,34.04,34.06,34.01,34.05,9100.0,30.2243,30.242,30.1976,30.2331,9100.0
2012-02-03 10:20:00,34.05,34.05,34.0,34.04,7700.0,30.2331,30.2331,30.1887,30.2243,7700.0
2012-02-03 10:25:00,34.02,34.02,33.99,34.0,5800.0,30.2065,30.2065,30.1799,30.1887,5800.0
2012-02-03 10:30:00,34.0,34.05,33.98,33.98,6000.0,30.1887,30.2331,30.171,30.171,6000.0
2012-02-03 10:35:00,33.99,34.0,33.96,33.98,14800.0,30.1799,30.1887,30.1532,30.171,14800.0
2012-02-03 10:40:00,33.97,34.01,33.97,34.01,6000.0,30.1621,30.1976,30.1621,30.1976,6000.0
2012-02-03 10:45:00,34.02,34.03,34.0,34.01,5600.0,30.2065,30.2154,30.1887,30.1976,5600.0
2012-02-03 10:50:00,34.01,34.04,34.01,34.04,6300.0,30.1976,30.2243,30.1976,30.2243,6300.0
2012-02-03 10:55:00,34.02,34.04,34.01,34.02,2700.0,30.2065,30.2243,30.1976,30.2065,2700.0
2012-02-03 11:00:00,34.04,34.05,34.01,34.04,7200.0,30.2243,30.2331,30.1976,30.2243,7200.0
2012-02-03 11:05:00,34.04,34.05,34.01,34.03,4200.0,30.2243,30.2331,30.1976,30.2154,4200.0
2012-02-03 11:10:00,34.02,34.06,34.02,34.06,3100.0,30.2065,30.242,30.2065,30.242,3100.0
2012-02-03 11:15:00,34.07,34.09,34.04,34.04,3600.0,30.2509,30.2687,30.2243,30.2243,3600.0
2012-02-03 11:20:00,34.04,34.09,34.04,34.09,5100.0,30.2243,30.2687,30.2243,30.2687,5100.0
2012-02-03 11:25:00,34.1,34.13,34.06,34.12,4900.0,30.2775,30.3042,30.242,30.2953,4900.0
2012-02-03 11:30:00,34.11,34.14,34.1,34.14,5800.0,30.2864,30.313,30.2775,30.313,5800.0
2012-02-03 11:35:00,34.14,34.15,34.1,34.12,4700.0,30.313,30.3219,30.2775,30.2953,4700.0
2012-02-03 11:40:00,34.12,34.18,34.12,34.18,3500.0,30.2953,30.3486,30.2953,30.3486,3500.0
2012-02-03 11:45:00,34.19,34.26,34.18,34.23,23800.0,30.3574,30.4196,30.3486,30.393,23800.0
2012-02-03 11:50:00,34.23,34.23,34.2,34.2,1200.0,30.393,30.393,30.3663,30.3663,1200.0
2012-02-03 11:55:00,34.2,34.26,34.2,34.26,6400.0,30.3663,30.4196,30.3663,30.4196,6400.0
2012-02-03 12:00:00,34.27,34.3,34.26,34.29,6100.0,30.4285,30.4551,30.4196,30.4462,6100.0
2012-02-03 12:05:00,34.28,34.37,34.27,34.37,10300.0,30.4374,30.5173,30.4285,30.5173,10300.0
2012-02-03 12:10:00,34.37,34.44,34.35,34.41,28900.0,30.5173,30.5794,30.4995,30.5528,28900.0
2012-02-03 12:15:00,34.42,34.42,34.38,34.38,4000.0,30.5617,30.5617,30.5261,30.5261,4000.0
2012-02-03 12:20:00,34.4,34.42,34.39,34.41,3400.0,30.5439,30.5617,30.535,30.5528,3400.0
2012-02-03 12:25:00,34.42,34.46,34.42,34.46,3000.0,30.5617,30.5972,30.5617,30.5972,3000.0
2012-02-03 12:30:00,34.46,34.46,34.44,34.45,8700.0,30.5972,30.5972,30.5794,30.5883,8700.0
2012-02-03 12:35:00,34.45,34.46,34.43,34.44,6400.0,30.5883,30.5972,30.5705,30.5794,6400.0
2012-02-03 12:40:00,34.44,34.5,34.43,34.5,3600.0,30.5794,30.6327,30.5705,30.6327,3600.0
2012-02-03 12:45:00,34.49,34.49,34.43,34.45,4600.0,30.6238,30.6238,30.5705,30.5883,4600.0
2012-02-03 12:50:00,34.45,34.49,34.44,34.47,5300.0,30.5883,30.6238,30.5794,30.6061,5300.0
2012-02-03 12:55:00,34.45,34.45,34.43,34.44,4700.0,30.5883,30.5883,30.5705,30.5794,4700.0
2012-02-03 13:00:00,34.45,34.45,34.44,34.45,5700.0,30.5883,30.5883,30.5794,30.5883,5700.0
2012-02-03 13:05:00,34.45,34.45,34.44,34.45,3400.0,30.5883,30.5883,30.5794,30.5883,3400.0
2012-02-03 13:10:00,34.45,34.45,34.4,34.42,8800.0,30.5883,30.5883,30.5439,30.5617,8800.0
2012-02-03 13:15:00,34.42,34.43,34.4,34.43,5800.0,30.5617,30.5705,30.5439,30.5705,5800.0
2012-02-03 13:20:00,34.43,34.43,34.38,34.38,7000.0,30.5705,30.5705,30.5261,30.5261,7000.0
2012-02-03 13:25:00,34.39,34.39,34.36,34.36,1900.0,30.535,30.535,30.5084,30.5084,1900.0
2012-02-03 13:30:00,34.37,34.37,34.32,34.33,8200.0,30.5173,30.5173,30.4729,30.4817,8200.0
2012-02-03 13:35:00,34.32,34.33,34.32,34.32,1400.0,30.4729,30.4817,30.4729,30.4729,1400.0
2012-02-03 13:40:00,34.32,34.32,34.18,34.2,16000.0,30.4729,30.4729,30.3486,30.3663,16000.0
2012-02-03 13:45:00,34.19,34.2,34.19,34.2,1300.0,30.3574,30.3663,30.3574,30.3663,1300.0
2012-02-03 13:50:00,34.19,34.19,34.14,34.14,5700.0,30.3574,30.3574,30.313,30.313,5700.0
2012-02-03 13:55:00,34.14,34.14,34.04,34.04,2400.0,30.313,30.313,30.2243,30.2243,2400.0
2012-02-03 14:00:00,34.05,34.08,34.05,34.08,4500.0,30.2331,30.2598,30.2331,30.2598,4500.0
2012-02-03 14:05:00,34.07,34.12,34.07,34.08,2300.0,30.2509,30.2953,30.2509,30.2598,2300.0
2012-02-03 14:10:00,34.11,34.15,34.11,34.15,4400.0,30.2864,30.3219,30.2864,30.3219,4400.0
2012-02-03 14:15:00,34.16,34.2,34.16,34.2,3800.0,30.3308,30.3663,30.3308,30.3663,3800.0
2012-02-03 14:20:00,34.2,34.22,34.17,34.2,11700.0,30.3663,30.3841,30.3397,30.3663,11700.0
2012-02-03 14:25:00,34.2,34.21,34.19,34.2,3100.0,30.3663,30.3752,30.3574,30.3663,3100.0
2012-02-03 14:30:00,34.2,34.21,34.17,34.17,2400.0,30.3663,30.3752,30.3397,30.3397,2400.0
2012-02-03 14:35:00,34.13,34.16,34.12,34.16,4800.0,30.3042,30.3308,30.2953,30.3308,4800.0
2012-02-03 14:40:00,34.15,34.17,34.14,34.16,3600.0,30.3219,30.3397,30.313,30.3308,3600.0
2012-02-03 14:45:00,34.15,34.17,34.14,34.17,2600.0,30.3219,30.3397,30.313,30.3397,2600.0
2012-02-03 14:50:00,34.17,34.17,34.13,34.15,3200.0,30.3397,30.3397,30.3042,30.3219,3200.0
2012-02-03 14:55:00,34.15,34.16,34.13,34.15,4400.0,30.3219,30.3308,30.3042,30.3219,4400.0
2012-02-03 15:00:00,34.15,34.17,34.14,34.15,5900.0,30.3219,30.3397,30.313,30.3219,5900.0
2012-02-03 15:05:00,34.15,34.16,34.12,34.14,7000.0,30.3219,30.3308,30.2953,30.313,7000.0
2012-02-03 15:10:00,34.15,34.18,34.14,34.18,6600.0,30.3219,30.3486,30.313,30.3486,6600.0
2012-02-03 15:15:00,34.18,34.19,34.13,34.17,8600.0,30.3486,30.3574,30.3042,30.3397,8600.0
2012-02-03 15:20:00,34.17,34.2,34.16,34.2,9000.0,30.3397,30.3663,30.3308,30.3663,9000.0
2012-02-03 15:25:00,34.2,34.2,34.14,34.15,4900.0,30.3663,30.3663,30.313,30.3219,4900.0
2012-02-03 15:30:00,34.17,34.17,34.1,34.1,6900.0,30.3397,30.3397,30.2775,30.2775,6900.0
2012-02-03 15:35:00,34.11,34.11,34.07,34.09,9500.0,30.2864,30.2864,30.2509,30.2687,9500.0
2012-02-03 15:40:00,34.09,34.1,34.04,34.04,27800.0,30.2687,30.2775,30.2243,30.2243,27800.0
2012-02-03 15:45:00,34.04,34.09,34.0,34.09,15900.0,30.2243,30.2687,30.1887,30.2687,15900.0
2012-02-03 15:50:00,34.09,34.09,34.01,34.07,17300.0,30.2687,30.2687,30.1976,30.2509,17300.0
2012-02-03 15:55:00,34.07,34.19,34.05,34.19,61300.0,30.2509,30.3574,30.2331,30.3574,61300.0
2012-02-06 09:30:00,34.08,35.0,34.08,34.73,92700.0,30.2598,31.0766,30.2598,30.8369,92700.0
2012-02-06 09:35:00,34.71,34.71,34.45,34.57,19600.0,30.8192,30.8192,30.5883,30.6948,19600.0
2012-02-06 09:40:00,34.57,34.57,34.43,34.45,9600.0,30.6948,30.6948,30.5705,30.5883,9600.0
2012-02-06 09:45:00,34.46,34.46,34.33,34.38,9500.0,30.5972,30.5972,30.4817,30.5261,9500.0
2012-02-06 09:50:00,34.39,34.4,34.31,34.32,5900.0,30.535,30.5439,30.464,30.4729,5900.0
2012-02-06 09:55:00,34.28,34.34,34.23,34.32,12700.0,30.4374,30.4906,30.393,30.4729,12700.0
2012-02-06 10:00:00,34.35,34.41,34.35,34.41,9000.0,30.4995,30.5528,30.4995,30.5528,9000.0
2012-02-06 10:05:00,34.42,34.44,34.4,34.4,7800.0,30.5617,30.5794,30.5439,30.5439,7800.0
2012-02-06 10:10:00,34.41,34.43,34.38,34.4,4600.0,30.5528,30.5705,30.5261,30.5439,4600.0
2012-02-06 10:15:00,34.42,34.46,34.42,34.42,4200.0,30.5617,30.5972,30.5617,30.5617,4200.0
2012-02-06 10:20:00,34.4,34.46,34.38,34.46,2700.0,30.5439,30.5972,30.5261,30.5972,2700.0
2012-02-06 10:25:00,34.46,34.46,34.4,34.4,3800.0,30.5972,30.5972,30.5439,30.5439,3800.0
2012-02-06 10:30:00,34.38,34.4,34.37,34.37,5100.0,30.5261,30.5439,30.5173,30.5173,5100.0
2012-02-06 10:35:00,34.37,34.4,34.33,34.35,3900.0,30.5173,30.5439,30.4817,30.4995,3900.0
2012-02-06 10:40:00,34.36,34.36,34.26,34.27,8300.0,30.5084,30.5084,30.4196,30.4285,8300.0
2012-02-06 10:45:00,34.28,34.33,34.27,34.33,6100.0,30.4374,30.4817,30.4285,30.4817,6100.0
2012-02-06 10:50:00,34.33,34.41,34.33,34.37,17900.0,30.4817,30.5528,30.4817,30.5173,17900.0
2012-02-06 10:55:00,34.38,34.43,34.38,34.42,5000.0,30.5261,30.5705,30.5261,30.5617,5000.0
2012-02-06 11:00:00,34.44,34.45,34.42,34.43,2200.0,30.5794,30.5883,30.5617,30.5705,2200.0
2012-02-06 11:05:00,34.43,34.44,34.41,34.43,1600.0,30.5705,30.5794,30.5528,30.5705,1600.0
2012-02-06 11:10:00,34.43,34.44,34.34,34.34,4600.0,30.5705,30.5794,30.4906,30.4906,4600.0
2012-02-06 11:15:00,34.31,34.31,34.28,34.28,2100.0,30.464,30.464,30.4374,30.4374,2100.0
2012-02-06 11:20:00,34.3,34.31,34.27,34.3,5000.0,30.4551,30.464,30.4285,30.4551,5000.0
2012-02-06 11:25:00,34.3,34.31,34.3,34.31,1700.0,30.4551,30.464,30.4551,30.464,1700.0
2012-02-06 11:30:00,34.31,34.34,34.26,34.29,10000.0,30.464,30.4906,30.4196,30.4462,10000.0
2012-02-06 11:35:00,34.29,34.34,34.26,34.34,17500.0,30.4462,30.4906,30.4196,30.4906,17500.0
2012-02-06 11:40:00,34.34,34.39,34.34,34.39,3200.0,30.4906,30.535,30.4906,30.535,3200.0
2012-02-06 11:45:00,34.38,34.39,34.38,34.39,600.0,30.5261,30.535,30.5261,30.535,600.0
2012-02-06 11:50:00,34.39,34.44,34.39,34.43,4900.0,30.535,30.5794,30.535,30.5705,4900.0
2012-02-06 11:55:00,34.43,34.47,34.42,34.47,2100.0,30.5705,30.6061,30.5617,30.6061,2100.0
2012-02-06 12:00:00,34.46,34.46,34.44,34.44,2300.0,30.5972,30.5972,30.5794,30.5794,2300.0
2012-02-06 12:05:00,34.44,34.44,34.41,34.41,3700.0,30.5794,30.5794,30.5528,30.5528,3700.0
2012-02-06 12:10:00,34.4,34.4,34.38,34.38,1600.0,30.5439,30.5439,30.5261,30.5261,1600.0
2012-02-06 12:15:00,34.38,34.38,34.38,34.38,300.0,30.5261,30.5261,30.5261,30.5261,300.0
2012-02-06 12:20:00,34.38,34.38,34.35,34.35,2900.0,30.5261,30.5261,30.4995,30.4995,2900.0
2012-02-06 12:25:00,34.35,34.35,34.34,34.34,700.0,30.4995,30.4995,30.4906,30.4906,700.0
2012-02-06 12:30:00,34.33,34.41,34.32,34.41,4000.0,30.4817,30.5528,30.4729,30.5528,4000.0
2012-02-06 12:35:00,34.4,34.44,34.4,34.43,3500.0,30.5439,30.5794,30.5439,30.5705,3500.0
2012-02-06 12:40:00,34.43,34.43,34.41,34.42,1400.0,30.5705,30.5705,30.5528,30.5617,1400.0
2012-02-06 12:45:00,34.43,34.43,34.36,34.36,3900.0,30.5705,30.5705,30.5084,30.5084,3900.0
2012-02-06 12:50:00,34.36,34.36,34.31,34.31,3700.0,30.5084,30.5084,30.464,30.464,3700.0
2012-02-06 12:55:00,34.32,34.35,34.32,34.35,1600.0,30.4729,30.4995,30.4729,30.4995,1600.0
2012-02-06 13:00:00,34.33,34.34,34.31,34.33,3100.0,30.4817,30.4906,30.464,30.4817,3100.0
2012-02-06 13:05:00,34.32,34.34,34.32,34.34,600.0,30.4729,30.4906,30.4729,30.4906,600.0
2012-02-06 13:10:00,34.34,34.34,34.34,34.34,2300.0,30.4906,30.4906,30.4906,30.4906,2300.0
2012-02-06 13:15:00,34.33,34.35,34.33,34.34,3000.0,30.4817,30.4995,30.4817,30.4906,3000.0
2012-02-06 13:20:00,34.34,34.34,34.3,34.32,2900.0,30.4906,30.4906,30.4551,30.4729,2900.0
2012-02-06 13:25:00,34.33,34.35,34.33,34.34,2400.0,30.4817,30.4995,30.4817,30.4906,2400.0
2012-02-06 13:30:00,34.34,34.35,34.34,34.34,4100.0,30.4906,30.4995,30.4906,30.4906,4100.0
2012-02-06 13:35:00,34.34,34.36,34.32,34.32,2900.0,30.4906,30.5084,30.4729,30.4729,2900.0
2012-02-06 13:40:00,34.31,34.32,34.3,34.32,1400.0,30.464,30.4729,30.4551,30.4729,1400.0
2012-02-06 13:45:00,34.31,34.32,34.29,34.29,3200.0,30.464,30.4729,30.4462,30.4462,3200.0
2012-02-06 13:50:00,34.29,34.32,34.26,34.32,5300.0,30.4462,30.4729,30.4196,30.4729,5300.0
2012-02-06 13:55:00,34.32,34.33,34.3,34.32,3100.0,30.4729,30.4817,30.4551,30.4729,3100.0
2012-02-06 14:00:00,34.32,34.33,34.31,34.31,2100.0,30.4729,30.4817,30.464,30.464,2100.0
2012-02-06 14:05:00,34.31,34.32,34.27,34.29,8300.0,30.464,30.4729,30.4285,30.4462,8300.0
2012-02-06 14:10:00,34.31,34.32,34.3,34.32,400.0,30.464,30.4729,30.4551,30.4729,400.0
2012-02-06 14:15:00,34.31,34.32,34.28,34.3,5800.0,30.464,30.4729,30.4374,30.4551,5800.0
2012-02-06 14:20:00,34.3,34.31,34.29,34.3,2600.0,30.4551,30.464,30.4462,30.4551,2600.0
2012-02-06 14:25:00,34.3,34.31,34.27,34.31,2900.0,30.4551,30.464,30.4285,30.464,2900.0
2012-02-06 14:30:00,34.31,34.34,34.31,34.34,1300.0,30.464,30.4906,30.464,30.4906,1300.0
2012-02-06 14:35:00,34.33,34.35,34.33,34.33,2700.0,30.4817,30.4995,30.4817,30.4817,2700.0
2012-02-06 14:40:00,34.33,34.33,34.27,34.27,3400.0,30.4817,30.4817,30.4285,30.4285,3400.0
2012-02-06 14:45:00,34.27,34.28,34.24,34.25,3600.0,30.4285,30.4374,30.4018,30.4107,3600.0
2012-02-06 14:50:00,34.26,34.26,34.23,34.25,2900.0,30.4196,30.4196,30.393,30.4107,2900.0
2012-02-06 14:55:00,34.25,34.27,34.25,34.26,3600.0,30.4107,30.4285,30.4107,30.4196,3600.0
2012-02-06 15:00:00,34.26,34.28,34.26,34.27,8200.0,30.4196,30.4374,30.4196,30.4285,8200.0
2012-02-06 15:05:00,34.28,34.29,34.28,34.29,2700.0,30.4374,30.4462,30.4374,30.4462,2700.0
2012-02-06 15:10:00,34.3,34.3,34.28,34.28,4100.0,30.4551,30.4551,30.4374,30.4374,4100.0
2012-02-06 15:15:00,34.27,34.32,34.27,34.32,5100.0,30.4285,30.4729,30.4285,30.4729,5100.0
2012-02-06 15:20:00,34.32,34.34,34.31,34.33,5500.0,30.4729,30.4906,30.464,30.4817,5500.0
2012-02-06 15:25:00,34.34,34.36,34.34,34.36,4600.0,30.4906,30.5084,30.4906,30.5084,4600.0
2012-02-06 15:30:00,34.36,34.38,34.34,34.36,7900.0,30.5084,30.5261,30.4906,30.5084,7900.0
2012-02-06 15:35:00,34.36,34.38,34.32,34.34,7600.0,30.5084,30.5261,30.4729,30.4906,7600.0
2012-02-06 15:40:00,34.34,34.4,34.34,34.39,6400.0,30.4906,30.5439,30.4906,30.535,6400.0
2012-02-06 15:45:00,34.4,34.43,34.36,34.41,9700.0,30.5439,30.5705,30.5084,30.5528,9700.0
2012-02-06 15:50:00,34.4,34.41,34.33,34.37,12200.0,30.5439,30.5528,30.4817,30.5173,12200.0
2012-02-06 15:55:00,34.37,34.43,34.35,34.42,26800.0,30.5173,30.5705,30.4995,30.5617,26800.0
2012-02-07 09:30:00,34.29,34.44,34.29,34.34,7100.0,30.4462,30.5794,30.4462,30.4906,7100.0
2012-02-07 09:35:00,34.34,34.38,34.1,34.11,11600.0,30.4906,30.5261,30.2775,30.2864,11600.0
2012-02-07 09:40:00,34.22,34.34,34.15,34.34,6400.0,30.3841,30.4906,30.3219,30.4906,6400.0
2012-02-07 09:45:00,34.31,34.31,34.22,34.22,1800.0,30.464,30.464,30.3841,30.3841,1800.0
2012-02-07 09:50:00,34.23,34.25,34.14,34.15,4300.0,30.393,30.4107,30.313,30.3219,4300.0
2012-02-07 09:55:00,34.14,34.18,34.11,34.18,2200.0,30.313,30.3486,30.2864,30.3486,2200.0
2012-02-07 10:00:00,34.15,34.21,34.05,34.05,2900.0,30.3219,30.3752,30.2331,30.2331,2900.0
2012-02-07 10:05:00,34.05,34.18,34.05,34.16,2300.0,30.2331,30.3486,30.2331,30.3308,2300.0
2012-02-07 10:10:00,34.14,34.17,34.11,34.16,1400.0,30.313,30.3397,30.2864,30.3308,1400.0
2012-02-07 10:15:00,34.16,34.18,34.12,34.12,2800.0,30.3308,30.3486,30.2953,30.2953,2800.0
2012-02-07 10:20:00,34.12,34.17,34.08,34.17,3100.0,30.2953,30.3397,30.2598,30.3397,3100.0
2012-02-07 10:25:00,34.13,34.14,34.1,34.13,3700.0,30.3042,30.313,30.2775,30.3042,3700.0
2012-02-07 10:30:00,34.12,34.21,34.12,34.21,5600.0,30.2953,30.3752,30.2953,30.3752,5600.0
2012-02-07 10:35:00,34.21,34.28,34.21,34.28,6500.0,30.3752,30.4374,30.3752,30.4374,6500.0
2012-02-07 10:40:00,34.29,34.33,34.28,34.3,5600.0,30.4462,30.4817,30.4374,30.4551,5600.0
2012-02-07 10:45:00,34.32,34.34,34.3,34.33,4500.0,30.4729,30.4906,30.4551,30.4817,4500.0
2012-02-07 10:50:00,34.35,34.4,34.34,34.39,4100.0,30.4995,30.5439,30.4906,30.535,4100.0
2012-02-07 10:55:00,34.39,34.5,34.37,34.48,15000.0,30.535,30.6327,30.5173,30.6149,15000.0
2012-02-07 11:00:00,34.47,34.5,34.45,34.5,1300.0,30.6061,30.6327,30.5883,30.6327,1300.0
2012-02-07 11:05:00,34.48,34.51,34.44,34.5,3200.0,30.6149,30.6416,30.5794,30.6327,3200.0
2012-02-07 11:10:00,34.5,34.5,34.46,34.46,800.0,30.6327,30.6327,30.5972,30.5972,800.0
2012-02-07 11:15:00,34.45,34.48,34.45,34.48,1300.0,30.5883,30.6149,30.5883,30.6149,1300.0
2012-02-07 11:20:00,34.46,34.48,34.45,34.46,3000.0,30.5972,30.6149,30.5883,30.5972,3000.0
2012-02-07 11:25:00,34.46,34.48,34.45,34.48,2300.0,30.5972,30.6149,30.5883,30.6149,2300.0
2012-02-07 11:30:00,34.48,34.48,34.47,34.48,600.0,30.6149,30.6149,30.6061,30.6149,600.0
2012-02-07 11:35:00,34.47,34.49,34.45,34.47,2900.0,30.6061,30.6238,30.5883,30.6061,2900.0
2012-02-07 11:40:00,34.46,34.5,34.46,34.5,3500.0,30.5972,30.6327,30.5972,30.6327,3500.0
2012-02-07 11:45:00,34.5,34.54,34.48,34.51,4100.0,30.6327,30.6682,30.6149,30.6416,4100.0
2012-02-07 11:50:00,34.5,34.51,34.47,34.5,1800.0,30.6327,30.6416,30.6061,30.6327,1800.0
2012-02-07 11:55:00,34.5,34.54,34.49,34.53,3700.0,30.6327,30.6682,30.6238,30.6593,3700.0
2012-02-07 12:00:00,34.52,34.57,34.51,34.57,6100.0,30.6505,30.6948,30.6416,30.6948,6100.0
2012-02-07 12:05:00,34.55,34.61,34.55,34.61,3900.0,30.6771,30.7304,30.6771,30.7304,3900.0
2012-02-07 12:10:00,34.6,34.61,34.57,34.59,3000.0,30.7215,30.7304,30.6948,30.7126,3000.0
2012-02-07 12:15:00,34.59,34.59,34.56,34.59,2400.0,30.7126,30.7126,30.686,30.7126,2400.0
2012-02-07 12:20:00,34.58,34.6,34.57,34.6,1100.0,30.7037,30.7215,30.6948,30.7215,1100.0
2012-02-07 12:25:00,34.59,34.6,34.55,34.56,1400.0,30.7126,30.7215,30.6771,30.686,1400.0
2012-02-07 12:30:00,34.57,34.59,34.55,34.59,1000.0,30.6948,30.7126,30.6771,30.7126,1000.0
2012-02-07 12:35:00,34.57,34.61,34.57,34.61,4500.0,30.6948,30.7304,30.6948,30.7304,4500.0
2012-02-07 12:40:00,34.61,34.63,34.6,34.6,11600.0,30.7304,30.7481,30.7215,30.7215,11600.0
2012-02-07 12:45:00,34.6,34.6,34.58,34.6,3600.0,30.7215,30.7215,30.7037,30.7215,3600.0
2012-02-07 12:50:00,34.59,34.59,34.55,34.55,2100.0,30.7126,30.7126,30.6771,30.6771,2100.0
2012-02-07 12:55:00,34.56,34.6,34.55,34.6,1500.0,30.686,30.7215,30.6771,30.7215,1500.0
2012-02-07 13:00:00,34.6,34.6,34.55,34.55,2400.0,30.7215,30.7215,30.6771,30.6771,2400.0
2012-02-07 13:05:00,34.56,34.57,34.54,34.55,1100.0,30.686,30.6948,30.6682,30.6771,1100.0
2012-02-07 13:10:00,34.58,34.58,34.55,34.56,4300.0,30.7037,30.7037,30.6771,30.686,4300.0
2012-02-07 13:15:00,34.55,34.56,34.53,34.53,5700.0,30.6771,30.686,30.6593,30.6593,5700.0
2012-02-07 13:20:00,34.54,34.55,34.52,34.52,7900.0,30.6682,30.6771,30.6505,30.6505,7900.0
2012-02-07 13:25:00,34.54,34.58,34.54,34.58,3100.0,30.6682,30.7037,30.6682,30.7037,3100.0
2012-02-07 13:30:00,34.57,34.58,34.55,34.55,1400.0,30.6948,30.7037,30.6771,30.6771,1400.0
2012-02-07 13:35:00,34.57,34.59,34.54,34.57,1600.0,30.6948,30.7126,30.6682,30.6948,1600.0
2012-02-07 13:40:00,34.57,34.57,34.53,34.53,1300.0,30.6948,30.6948,30.6593,30.6593,1300.0
2012-02-07 13:45:00,34.53,34.6,34.53,34.6,2800.0,30.6593,30.7215,30.6593,30.7215,2800.0
2012-02-07 13:50:00,34.6,34.63,34.59,34.63,3400.0,30.7215,30.7481,30.7126,30.7481,3400.0
2012-02-07 13:55:00,34.61,34.65,34.61,34.65,5000.0,30.7304,30.7659,30.7304,30.7659,5000.0
2012-02-07 14:00:00,34.65,34.66,34.6,34.62,3400.0,30.7659,30.7748,30.7215,30.7392,3400.0
2012-02-07 14:05:00,34.62,34.66,34.62,34.66,5100.0,30.7392,30.7748,30.7392,30.7748,5100.0
2012-02-07 14:10:00,34.66,34.66,34.63,34.63,3600.0,30.7748,30.7748,30.7481,30.7481,3600.0
2012-02-07 14:15:00,34.64,34.66,34.64,34.64,400.0,30.757,30.7748,30.757,30.757,400.0
2012-02-07 14:20:00,34.65,34.66,34.62,34.64,5800.0,30.7659,30.7748,30.7392,30.757,5800.0
2012-02-07 14:25:00,34.63,34.66,34.62,34.62,13800.0,30.7481,30.7748,30.7392,30.7392,13800.0
2012-02-07 14:30:00,34.65,34.66,34.62,34.65,4500.0,30.7659,30.7748,30.7392,30.7659,4500.0
2012-02-07 14:35:00,34.65,34.67,34.64,34.67,4100.0,30.7659,30.7836,30.757,30.7836,4100.0
2012-02-07 14:40:00,34.66,34.69,34.62,34.63,12900.0,30.7748,30.8014,30.7392,30.7481,12900.0
2012-02-07 14:45:00,34.64,34.66,34.64,34.66,2100.0,30.757,30.7748,30.757,30.7748,2100.0
2012-02-07 14:50:00,34.66,34.68,34.64,34.66,4100.0,30.7748,30.7925,30.757,30.7748,4100.0
2012-02-07 14:55:00,34.66,34.66,34.64,34.66,8500.0,30.7748,30.7748,30.757,30.7748,8500.0
2012-02-07 15:00:00,34.67,34.68,34.64,34.68,10100.0,30.7836,30.7925,30.757,30.7925,10100.0
2012-02-07 15:05:00,34.67,34.68,34.65,34.66,5800.0,30.7836,30.7925,30.7659,30.7748,5800.0
2012-02-07 15:10:00,34.65,34.66,34.64,34.66,8600.0,30.7659,30.7748,30.757,30.7748,8600.0
2012-02-07 15:15:00,34.65,34.68,34.65,34.67,11400.0,30.7659,30.7925,30.7659,30.7836,11400.0
2012-02-07 15:20:00,34.66,34.69,34.65,34.69,6200.0,30.7748,30.8014,30.7659,30.8014,6200.0
2012-02-07 15:25:00,34.68,34.69,34.66,34.67,10200.0,30.7925,30.8014,30.7748,30.7836,10200.0
2012-02-07 15:30:00,34.66,34.68,34.65,34.68,9200.0,30.7748,30.7925,30.7659,30.7925,9200.0
2012-02-07 15:35:00,34.67,34.68,34.65,34.66,4400.0,30.7836,30.7925,30.7659,30.7748,4400.0
2012-02-07 15:40:00,34.66,34.68,34.65,34.66,5400.0,30.7748,30.7925,30.7659,30.7748,5400.0
2012-02-07 15:45:00,34.66,34.68,34.61,34.67,20500.0,30.7748,30.7925,30.7304,30.7836,20500.0
2012-02-07 15:50:00,34.67,34.76,34.64,34.75,27800.0,30.7836,30.8635,30.757,30.8547,27800.0
2012-02-07 15:55:00,34.74,34.77,34.72,34.73,45900.0,30.8458,30.8724,30.828,30.8369,45900.0
2012-02-08 09:30:00,34.71,34.71,34.6,34.61,7900.0,30.8192,30.8192,30.7215,30.7304,7900.0
2012-02-08 09:35:00,34.61,34.71,34.61,34.69,3500.0,30.7304,30.8192,30.7304,30.8014,3500.0
2012-02-08 09:40:00,34.69,34.81,34.69,34.78,2400.0,30.8014,30.9079,30.8014,30.8813,2400.0
2012-02-08 09:45:00,34.78,34.86,34.77,34.86,3000.0,30.8813,30.9523,30.8724,30.9523,3000.0
2012-02-08 09:50:00,34.84,34.87,34.84,34.86,3300.0,30.9346,30.9612,30.9346,30.9523,3300.0
2012-02-08 09:55:00,34.85,34.91,34.85,34.87,13100.0,30.9435,30.9967,30.9435,30.9612,13100.0
2012-02-08 10:00:00,34.86,34.88,34.86,34.88,1700.0,30.9523,30.9701,30.9523,30.9701,1700.0
2012-02-08 10:05:00,34.87,34.88,34.85,34.86,4500.0,30.9612,30.9701,30.9435,30.9523,4500.0
2012-02-08 10:10:00,34.86,34.89,34.82,34.89,1800.0,30.9523,30.979,30.9168,30.979,1800.0
2012-02-08 10:15:00,34.86,34.9,34.86,34.87,700.0,30.9523,30.9879,30.9523,30.9612,700.0
2012-02-08 10:20:00,34.89,34.89,34.84,34.86,10000.0,30.979,30.979,30.9346,30.9523,10000.0
2012-02-08 10:25:00,34.86,34.86,34.82,34.86,2600.0,30.9523,30.9523,30.9168,30.9523,2600.0
2012-02-08 10:30:00,34.87,34.87,34.79,34.79,3500.0,30.9612,30.9612,30.8902,30.8902,3500.0
2012-02-08 10:35:00,34.79,34.79,34.69,34.7,10700.0,30.8902,30.8902,30.8014,30.8103,10700.0
2012-02-08 10:40:00,34.7,34.77,34.7,34.74,4600.0,30.8103,30.8724,30.8103,30.8458,4600.0
2012-02-08 10:45:00,34.74,34.74,34.7,34.7,700.0,30.8458,30.8458,30.8103,30.8103,700.0
2012-02-08 10:50:00,34.71,34.71,34.68,34.68,6200.0,30.8192,30.8192,30.7925,30.7925,6200.0
2012-02-08 10:55:00,34.68,34.7,34.64,34.7,7600.0,30.7925,30.8103,30.757,30.8103,7600.0
2012-02-08 11:00:00,34.71,34.74,34.66,34.68,3300.0,30.8192,30.8458,30.7748,30.7925,3300.0
2012-02-08 11:05:00,34.67,34.7,34.63,34.7,6000.0,30.7836,30.8103,30.7481,30.8103,6000.0
2012-02-08 11:10:00,34.69,34.7,34.67,34.68,4200.0,30.8014,30.8103,30.7836,30.7925,4200.0
2012-02-08 11:15:00,34.68,34.69,34.66,34.67,4100.0,30.7925,30.8014,30.7748,30.7836,4100.0
2012-02-08 11:20:00,34.68,34.7,34.67,34.7,3600.0,30.7925,30.8103,30.7836,30.8103,3600.0
2012-02-08 11:25:00,34.69,34.73,34.67,34.73,5300.0,30.8014,30.8369,30.7836,30.8369,5300.0
2012-02-08 11:30:00,34.75,34.75,34.72,34.73,1300.0,30.8547,30.8547,30.828,30.8369,1300.0
2012-02-08 11:35:00,34.74,34.74,34.69,34.69,2600.0,30.8458,30.8458,30.8014,30.8014,2600.0
2012-02-08 11:40:00,34.71,34.71,34.67,34.69,5600.0,30.8192,30.8192,30.7836,30.8014,5600.0
2012-02-08 11:45:00,34.69,34.73,34.69,34.72,1200.0,30.8014,30.8369,30.8014,30.828,1200.0
2012-02-08 11:50:00,34.72,34.73,34.7,34.73,1500.0,30.828,30.8369,30.8103,30.8369,1500.0
2012-02-08 11:55:00,34.71,34.71,34.68,34.68,2800.0,30.8192,30.8192,30.7925,30.7925,2800.0
2012-02-08 12:00:00,34.67,34.7,34.67,34.7,3300.0,30.7836,30.8103,30.7836,30.8103,3300.0
2012-02-08 12:05:00,34.7,34.7,34.66,34.66,5100.0,30.8103,30.8103,30.7748,30.7748,5100.0
2012-02-08 12:10:00,34.66,34.7,34.65,34.69,3000.0,30.7748,30.8103,30.7659,30.8014,3000.0
2012-02-08 12:15:00,34.7,34.7,34.69,34.7,1700.0,30.8103,30.8103,30.8014,30.8103,1700.0
2012-02-08 12:20:00,34.71,34.75,34.71,34.75,2500.0,30.8192,30.8547,30.8192,30.8547,2500.0
2012-02-08 12:25:00,34.73,34.73,34.72,34.72,700.0,30.8369,30.8369,30.828,30.828,700.0
2012-02-08 12:30:00,34.73,34.75,34.72,34.73,2400.0,30.8369,30.8547,30.828,30.8369,2400.0
2012-02-08 12:35:00,34.72,34.72,34.68,34.7,1400.0,30.828,30.828,30.7925,30.8103,1400.0
2012-02-08 12:40:00,34.7,34.7,34.69,34.7,1700.0,30.8103,30.8103,30.8014,30.8103,1700.0
2012-02-08 12:45:00,34.7,34.7,34.69,34.7,1700.0,30.8103,30.8103,30.8014,30.8103,1700.0
2012-02-08 12:50:00,34.69,34.7,34.68,34.7,2100.0,30.8014,30.8103,30.7925,30.8103,2100.0
2012-02-08 12:55:00,34.69,34.7,34.68,34.69,2300.0,30.8014,30.8103,30.7925,30.8014,2300.0
2012-02-08 13:00:00,34.7,34.7,34.68,34.68,2600.0,30.8103,30.8103,30.7925,30.7925,2600.0
2012-02-08 13:05:00,34.69,34.73,34.68,34.7,4400.0,30.8014,30.8369,30.7925,30.8103,4400.0
2012-02-08 13:10:00,34.7,34.71,34.69,34.7,3400.0,30.8103,30.8192,30.8014,30.8103,3400.0
2012-02-08 13:15:00,34.69,34.7,34.69,34.7,2600.0,30.8014,30.8103,30.8014,30.8103,2600.0
2012-02-08 13:20:00,34.7,34.7,34.69,34.7,1500.0,30.8103,30.8103,30.8014,30.8103,1500.0
2012-02-08 13:25:00,34.71,34.73,34.71,34.72,2400.0,30.8192,30.8369,30.8192,30.828,2400.0
2012-02-08 13:30:00,34.72,34.73,34.68,34.71,6500.0,30.828,30.8369,30.7925,30.8192,6500.0
2012-02-08 13:35:00,34.71,34.72,34.69,34.7,3000.0,30.8192,30.828,30.8014,30.8103,3000.0
2012-02-08 13:40:00,34.7,34.7,34.68,34.69,3000.0,30.8103,30.8103,30.7925,30.8014,3000.0
2012-02-08 13:45:00,34.68,34.71,34.67,34.71,5500.0,30.7925,30.8192,30.7836,30.8192,5500.0
2012-02-08 13:50:00,34.73,34.74,34.69,34.69,3600.0,30.8369,30.8458,30.8014,30.8014,3600.0
2012-02-08 13:55:00,34.7,34.7,34.67,34.67,4600.0,30.8103,30.8103,30.7836,30.7836,4600.0
2012-02-08 14:00:00,34.68,34.7,34.67,34.69,4800.0,30.7925,30.8103,30.7836,30.8014,4800.0
2012-02-08 14:05:00,34.69,34.72,34.69,34.71,2100.0,30.8014,30.828,30.8014,30.8192,2100.0
2012-02-08 14:10:00,34.71,34.72,34.7,34.7,1300.0,30.8192,30.828,30.8103,30.8103,1300.0
2012-02-08 14:15:00,34.7,34.73,34.69,34.7,3600.0,30.8103,30.8369,30.8014,30.8103,3600.0
2012-02-08 14:20:00,34.71,34.71,34.7,34.7,1300.0,30.8192,30.8192,30.8103,30.8103,1300.0
2012-02-08 14:25:00,34.7,34.74,34.7,34.71,5000.0,30.8103,30.8458,30.8103,30.8192,5000.0
2012-02-08 14:30:00,34.7,34.72,34.7,34.72,3300.0,30.8103,30.828,30.8103,30.828,3300.0
2012-02-08 14:35:00,34.73,34.74,34.73,34.74,2000.0,30.8369,30.8458,30.8369,30.8458,2000.0
2012-02-08 14:40:00,34.73,34.76,34.72,34.75,2700.0,30.8369,30.8635,30.828,30.8547,2700.0
2012-02-08 14:45:00,34.75,34.77,34.72,34.74,3300.0,30.8547,30.8724,30.828,30.8458,3300.0
2012-02-08 14:50:00,34.76,34.76,34.73,34.73,900.0,30.8635,30.8635,30.8369,30.8369,900.0
2012-02-08 14:55:00,34.71,34.73,34.7,34.73,7900.0,30.8192,30.8369,30.8103,30.8369,7900.0
2012-02-08 15:00:00,34.72,34.74,34.7,34.71,8900.0,30.828,30.8458,30.8103,30.8192,8900.0
2012-02-08 15:05:00,34.71,34.76,34.71,34.75,7200.0,30.8192,30.8635,30.8192,30.8547,7200.0
2012-02-08 15:10:00,34.74,34.79,34.74,34.77,5500.0,30.8458,30.8902,30.8458,30.8724,5500.0
2012-02-08 15:15:00,34.76,34.76,34.75,34.75,3400.0,30.8635,30.8635,30.8547,30.8547,3400.0
2012-02-08 15:20:00,34.75,34.78,34.74,34.77,8100.0,30.8547,30.8813,30.8458,30.8724,8100.0
2012-02-08 15:25:00,34.76,34.77,34.74,34.75,4700.0,30.8635,30.8724,30.8458,30.8547,4700.0
2012-02-08 15:30:00,34.76,34.76,34.74,34.75,5000.0,30.8635,30.8635,30.8458,30.8547,5000.0
2012-02-08 15:35:00,34.76,34.78,34.74,34.76,4800.0,30.8635,30.8813,30.8458,30.8635,4800.0
2012-02-08 15:40:00,34.75,34.78,34.75,34.77,6200.0,30.8547,30.8813,30.8547,30.8724,6200.0
2012-02-08 15:45:00,34.77,34.81,34.76,34.81,12100.0,30.8724,30.9079,30.8635,30.9079,12100.0
2012-02-08 15:50:00,34.81,34.84,34.79,34.84,14200.0,30.9079,30.9346,30.8902,30.9346,14200.0
2012-02-08 15:55:00,34.83,34.87,34.81,34.86,22000.0,30.9257,30.9612,30.9079,30.9523,22000.0
2012-02-09 09:30:00,34.93,34.99,34.87,34.95,5200.0,31.0145,31.0678,30.9612,31.0322,5200.0
2012-02-09 09:35:00,34.94,34.96,34.91,34.91,900.0,31.0234,31.0411,30.9967,30.9967,900.0
2012-02-09 09:40:00,34.92,34.99,34.88,34.95,8500.0,31.0056,31.0678,30.9701,31.0322,8500.0
2012-02-09 09:45:00,34.94,34.95,34.79,34.79,1100.0,31.0234,31.0322,30.8902,30.8902,1100.0
2012-02-09 09:50:00,34.77,34.91,34.77,34.89,1800.0,30.8724,30.9967,30.8724,30.979,1800.0
2012-02-09 09:55:00,34.89,34.93,34.89,34.93,1600.0,30.979,31.0145,30.979,31.0145,1600.0
2012-02-09 10:00:00,34.93,34.94,34.84,34.89,8900.0,31.0145,31.0234,30.9346,30.979,8900.0
2012-02-09 10:05:00,34.89,34.99,34.88,34.99,27100.0,30.979,31.0678,30.9701,31.0678,27100.0
2012-02-09 10:10:00,34.99,35.0,34.92,34.93,2800.0,31.0678,31.0766,31.0056,31.0145,2800.0
2012-02-09 10:15:00,34.94,35.04,34.89,35.04,5700.0,31.0234,31.1122,30.979,31.1122,5700.0
2012-02-09 10:20:00,35.03,35.03,34.92,34.94,4800.0,31.1033,31.1033,31.0056,31.0234,4800.0
2012-02-09 10:25:00,34.94,35.0,34.88,34.92,15200.0,31.0234,31.0766,30.9701,31.0056,15200.0
2012-02-09 10:30:00,34.9,34.91,34.85,34.86,2700.0,30.9879,30.9967,30.9435,30.9523,2700.0
2012-02-09 10:35:00,34.88,34.88,34.81,34.84,2600.0,30.9701,30.9701,30.9079,30.9346,2600.0
2012-02-09 10:40:00,34.83,34.87,34.83,34.84,1700.0,30.9257,30.9612,30.9257,30.9346,1700.0
2012-02-09 10:45:00,34.85,34.87,34.85,34.87,1600.0,30.9435,30.9612,30.9435,30.9612,1600.0
2012-02-09 10:50:00,34.88,34.94,34.85,34.9,2900.0,30.9701,31.0234,30.9435,30.9879,2900.0
2012-02-09 10:55:00,34.9,34.95,34.9,34.95,1200.0,30.9879,31.0322,30.9879,31.0322,1200.0
2012-02-09 11:00:00,34.91,34.94,34.91,34.94,2000.0,30.9967,31.0234,30.9967,31.0234,2000.0
2012-02-09 11:05:00,34.94,35.02,34.94,35.0,5100.0,31.0234,31.0944,31.0234,31.0766,5100.0
2012-02-09 11:10:00,34.99,35.05,34.98,35.05,4500.0,31.0678,31.121,31.0589,31.121,4500.0
2012-02-09 11:15:00,35.03,35.05,35.03,35.05,600.0,31.1033,31.121,31.1033,31.121,600.0
2012-02-09 11:20:00,35.03,35.04,34.99,35.01,8000.0,31.1033,31.1122,31.0678,31.0855,8000.0
2012-02-09 11:25:00,35.01,35.04,34.99,35.04,2200.0,31.0855,31.1122,31.0678,31.1122,2200.0
2012-02-09 11:30:00,35.02,35.05,35.02,35.05,2800.0,31.0944,31.121,31.0944,31.121,2800.0
2012-02-09 11:35:00,35.04,35.05,35.01,35.01,6300.0,31.1122,31.121,31.0855,31.0855,6300.0
2012-02-09 11:40:00,35.01,35.02,34.99,35.0,6400.0,31.0855,31.0944,31.0678,31.0766,6400.0
2012-02-09 11:45:00,34.99,35.04,34.99,35.04,3700.0,31.0678,31.1122,31.0678,31.1122,3700.0
2012-02-09 11:50:00,35.04,35.11,35.04,35.06,8800.0,31.1122,31.1743,31.1122,31.1299,8800.0
2012-02-09 11:55:00,35.06,35.07,35.06,35.07,1300.0,31.1299,31.1388,31.1299,31.1388,1300.0
2012-02-09 12:00:00,35.07,35.09,35.07,35.09,10700.0,31.1388,31.1566,31.1388,31.1566,10700.0
2012-02-09 12:05:00,35.1,35.11,35.09,35.11,4300.0,31.1654,31.1743,31.1566,31.1743,4300.0
2012-02-09 12:10:00,35.11,35.12,35.1,35.11,600.0,31.1743,31.1832,31.1654,31.1743,600.0
2012-02-09 12:15:00,35.11,35.13,35.1,35.12,2200.0,31.1743,31.1921,31.1654,31.1832,2200.0
2012-02-09 12:20:00,35.12,35.14,35.11,35.13,4100.0,31.1832,31.201,31.1743,31.1921,4100.0
2012-02-09 12:25:00,35.13,35.16,35.11,35.12,8800.0,31.1921,31.2187,31.1743,31.1832,8800.0
2012-02-09 12:30:00,35.13,35.14,35.12,35.14,800.0,31.1921,31.201,31.1832,31.201,800.0
2012-02-09 12:35:00,35.13,35.14,35.12,35.12,1900.0,31.1921,31.201,31.1832,31.1832,1900.0
2012-02-09 12:40:00,35.13,35.18,35.13,35.17,3200.0,31.1921,31.2365,31.1921,31.2276,3200.0
2012-02-09 12:45:00,35.16,35.2,35.16,35.19,3500.0,31.2187,31.2542,31.2187,31.2453,3500.0
2012-02-09 12:50:00,35.2,35.2,35.17,35.17,1500.0,31.2542,31.2542,31.2276,31.2276,1500.0
2012-02-09 12:55:00,35.19,35.21,35.18,35.21,1900.0,31.2453,31.2631,31.2365,31.2631,1900.0
2012-02-09 13:00:00,35.2,35.24,35.2,35.21,1300.0,31.2542,31.2897,31.2542,31.2631,1300.0
2012-02-09 13:05:00,35.21,35.21,35.18,35.19,3300.0,31.2631,31.2631,31.2365,31.2453,3300.0
2012-02-09 13:10:00,35.18,35.2,35.15,35.18,7700.0,31.2365,31.2542,31.2098,31.2365,7700.0
2012-02-09 13:15:00,35.18,35.19,35.13,35.15,6400.0,31.2365,31.2453,31.1921,31.2098,6400.0
2012-02-09 13:20:00,35.13,35.2,35.11,35.15,11500.0,31.1921,31.2542,31.1743,31.2098,11500.0
2012-02-09 13:25:00,35.15,35.19,35.15,35.17,2400.0,31.2098,31.2453,31.2098,31.2276,2400.0
2012-02-09 13:30:00,35.19,35.2,35.17,35.17,1000.0,31.2453,31.2542,31.2276,31.2276,1000.0
2012-02-09 13:35:00,35.18,35.19,35.18,35.18,1400.0,31.2365,31.2453,31.2365,31.2365,1400.0
2012-02-09 13:40:00,35.18,35.19,35.16,35.18,2300.0,31.2365,31.2453,31.2187,31.2365,2300.0
2012-02-09 13:45:00,35.17,35.19,35.16,35.16,2000.0,31.2276,31.2453,31.2187,31.2187,2000.0
2012-02-09 13:50:00,35.19,35.21,35.19,35.21,2600.0,31.2453,31.2631,31.2453,31.2631,2600.0
2012-02-09 13:55:00,35.19,35.23,35.19,35.23,200.0,31.2453,31.2809,31.2453,31.2809,200.0
2012-02-09 14:00:00,35.21,35.21,35.17,35.21,1900.0,31.2631,31.2631,31.2276,31.2631,1900.0
2012-02-09 14:05:00,35.18,35.2,35.18,35.19,4700.0,31.2365,31.2542,31.2365,31.2453,4700.0
2012-02-09 14:10:00,35.2,35.29,35.2,35.29,15600.0,31.2542,31.3341,31.2542,31.3341,15600.0
2012-02-09 14:15:00,35.27,35.29,35.27,35.27,1800.0,31.3164,31.3341,31.3164,31.3164,1800.0
2012-02-09 14:20:00,35.23,35.25,35.23,35.25,6500.0,31.2809,31.2986,31.2809,31.2986,6500.0
2012-02-09 14:25:00,35.24,35.24,35.2,35.2,5900.0,31.2897,31.2897,31.2542,31.2542,5900.0
2012-02-09 14:30:00,35.2,35.21,35.19,35.2,2700.0,31.2542,31.2631,31.2453,31.2542,2700.0
2012-02-09 14:35:00,35.2,35.22,35.18,35.22,7600.0,31.2542,31.272,31.2365,31.272,7600.0
2012-02-09 14:40:00,35.22,35.22,35.18,35.22,7000.0,31.272,31.272,31.2365,31.272,7000.0
2012-02-09 14:45:00,35.23,35.24,35.21,35.22,1500.0,31.2809,31.2897,31.2631,31.272,1500.0
2012-02-09 14:50:00,35.21,35.22,35.19,35.19,4000.0,31.2631,31.272,31.2453,31.2453,4000.0
2012-02-09 14:55:00,35.18,35.22,35.18,35.2,7700.0,31.2365,31.272,31.2365,31.2542,7700.0
2012-02-09 15:00:00,35.19,35.21,35.19,35.2,5100.0,31.2453,31.2631,31.2453,31.2542,5100.0
2012-02-09 15:05:00,35.2,35.22,35.16,35.17,2400.0,31.2542,31.272,31.2187,31.2276,2400.0
2012-02-09 15:10:00,35.15,35.2,35.13,35.18,10200.0,31.2098,31.2542,31.1921,31.2365,10200.0
2012-02-09 15:15:00,35.18,35.18,35.14,35.15,3000.0,31.2365,31.2365,31.201,31.2098,3000.0
2012-02-09 15:20:00,35.14,35.22,35.13,35.22,10500.0,31.201,31.272,31.1921,31.272,10500.0
2012-02-09 15:25:00,35.22,35.27,35.19,35.2,6300.0,31.272,31.3164,31.2453,31.2542,6300.0
2012-02-09 15:30:00,35.19,35.26,35.19,35.21,5900.0,31.2453,31.3075,31.2453,31.2631,5900.0
2012-02-09 15:35:00,35.21,35.24,35.2,35.21,4600.0,31.2631,31.2897,31.2542,31.2631,4600.0
2012-02-09 15:40:00,35.21,35.22,35.18,35.22,9300.0,31.2631,31.272,31.2365,31.272,9300.0
2012-02-09 15:45:00,35.21,35.24,35.19,35.21,12000.0,31.2631,31.2897,31.2453,31.2631,12000.0
2012-02-09 15:50:00,35.21,35.29,35.2,35.24,12000.0,31.2631,31.3341,31.2542,31.2897,12000.0
2012-02-09 15:55:00,35.23,35.34,35.23,35.32,34900.0,31.2809,31.3785,31.2809,31.3608,34900.0
2012-02-10 09:30:00,34.96,35.08,34.84,35.08,6400.0,31.0411,31.1477,30.9346,31.1477,6400.0
2012-02-10 09:35:00,35.07,35.13,35.01,35.12,5700.0,31.1388,31.1921,31.0855,31.1832,5700.0
2012-02-10 09:40:00,35.1,35.15,35.1,35.11,7600.0,31.1654,31.2098,31.1654,31.1743,7600.0
2012-02-10 09:45:00,35.1,35.14,35.1,35.11,14500.0,31.1654,31.201,31.1654,31.1743,14500.0
2012-02-10 09:50:00,35.1,35.12,35.08,35.1,11300.0,31.1654,31.1832,31.1477,31.1654,11300.0
2012-02-10 09:55:00,35.1,35.14,35.09,35.12,6500.0,31.1654,31.201,31.1566,31.1832,6500.0
2012-02-10 10:00:00,35.1,35.13,35.05,35.08,9300.0,31.1654,31.1921,31.121,31.1477,9300.0
2012-02-10 10:05:00,35.08,35.09,34.99,35.02,7400.0,31.1477,31.1566,31.0678,31.0944,7400.0
2012-02-10 10:10:00,35.02,35.02,34.98,35.01,6800.0,31.0944,31.0944,31.0589,31.0855,6800.0
2012-02-10 10:15:00,35.01,35.04,35.0,35.02,4400.0,31.0855,31.1122,31.0766,31.0944,4400.0
2012-02-10 10:20:00,35.0,35.02,35.0,35.0,11000.0,31.0766,31.0944,31.0766,31.0766,11000.0
2012-02-10 10:25:00,35.0,35.06,35.0,35.06,6000.0,31.0766,31.1299,31.0766,31.1299,6000.0
2012-02-10 10:30:00,35.05,35.16,35.05,35.16,13600.0,31.121,31.2187,31.121,31.2187,13600.0
2012-02-10 10:35:00,35.14,35.16,35.12,35.15,2000.0,31.201,31.2187,31.1832,31.2098,2000.0
2012-02-10 10:40:00,35.14,35.18,35.12,35.17,4000.0,31.201,31.2365,31.1832,31.2276,4000.0
2012-02-10 10:45:00,35.17,35.17,35.13,35.15,1700.0,31.2276,31.2276,31.1921,31.2098,1700.0
2012-02-10 10:50:00,35.13,35.15,35.1,35.12,2100.0,31.1921,31.2098,31.1654,31.1832,2100.0
2012-02-10 10:55:00,35.12,35.25,35.12,35.2,7400.0,31.1832,31.2986,31.1832,31.2542,7400.0
2012-02-10 11:00:00,35.21,35.21,35.07,35.11,9100.0,31.2631,31.2631,31.1388,31.1743,9100.0
2012-02-10 11:05:00,35.1,35.23,35.1,35.23,17100.0,31.1654,31.2809,31.1654,31.2809,17100.0
2012-02-10 11:10:00,35.23,35.25,35.22,35.23,3900.0,31.2809,31.2986,31.272,31.2809,3900.0
2012-02-10 11:15:00,35.23,35.26,35.23,35.25,3000.0,31.2809,31.3075,31.2809,31.2986,3000.0
2012-02-10 11:20:00,35.25,35.25,35.21,35.21,3200.0,31.2986,31.2986,31.2631,31.2631,3200.0
2012-02-10 11:25:00,35.22,35.22,35.14,35.18,7000.0,31.272,31.272,31.201,31.2365,7000.0
2012-02-10 11:30:00,35.18,35.2,35.13,35.13,1700.0,31.2365,31.2542,31.1921,31.1921,1700.0
2012-02-10 11:35:00,35.15,35.23,35.14,35.22,7700.0,31.2098,31.2809,31.201,31.272,7700.0
2012-02-10 11:40:00,35.23,35.25,35.22,35.25,3700.0,31.2809,31.2986,31.272,31.2986,3700.0
2012-02-10 11:45:00,35.24,35.25,35.24,35.24,3700.0,31.2897,31.2986,31.2897,31.2897,3700.0
2012-02-10 11:50:00,35.25,35.25,35.24,35.24,3100.0,31.2986,31.2986,31.2897,31.2897,3100.0
2012-02-10 11:55:00,35.25,35.29,35.24,35.28,6200.0,31.2986,31.3341,31.2897,31.3253,6200.0
2012-02-10 12:00:00,35.26,35.27,35.25,35.27,3800.0,31.3075,31.3164,31.2986,31.3164,3800.0
2012-02-10 12:05:00,35.27,35.27,35.24,35.25,2700.0,31.3164,31.3164,31.2897,31.2986,2700.0
2012-02-10 12:10:00,35.25,35.25,35.23,35.24,6000.0,31.2986,31.2986,31.2809,31.2897,6000.0
2012-02-10 12:15:00,35.23,35.24,35.22,35.24,3100.0,31.2809,31.2897,31.272,31.2897,3100.0
2012-02-10 12:20:00,35.23,35.26,35.2,35.23,5900.0,31.2809,31.3075,31.2542,31.2809,5900.0
2012-02-10 12:25:00,35.22,35.22,35.16,35.16,2100.0,31.272,31.272,31.2187,31.2187,2100.0
2012-02-10 12:30:00,35.18,35.19,35.15,35.15,3300.0,31.2365,31.2453,31.2098,31.2098,3300.0
2012-02-10 12:35:00,35.16,35.19,35.14,35.18,4300.0,31.2187,31.2453,31.201,31.2365,4300.0
2012-02-10 12:40:00,35.18,35.2,35.16,35.2,4000.0,31.2365,31.2542,31.2187,31.2542,4000.0
2012-02-10 12:45:00,35.2,35.22,35.19,35.21,3700.0,31.2542,31.272,31.2453,31.2631,3700.0
2012-02-10 12:50:00,35.2,35.21,35.2,35.2,2900.0,31.2542,31.2631,31.2542,31.2542,2900.0
2012-02-10 12:55:00,35.2,35.26,35.2,35.23,2700.0,31.2542,31.3075,31.2542,31.2809,2700.0
2012-02-10 13:00:00,35.25,35.26,35.2,35.2,3200.0,31.2986,31.3075,31.2542,31.2542,3200.0
2012-02-10 13:05:00,35.21,35.25,35.21,35.21,4700.0,31.2631,31.2986,31.2631,31.2631,4700.0
2012-02-10 13:10:00,35.22,35.23,35.21,35.23,1100.0,31.272,31.2809,31.2631,31.2809,1100.0
2012-02-10 13:15:00,35.22,35.23,35.2,35.21,26400.0,31.272,31.2809,31.2542,31.2631,26400.0
2012-02-10 13:20:00,35.22,35.22,35.2,35.2,52900.0,31.272,31.272,31.2542,31.2542,52900.0
2012-02-10 13:25:00,35.2,35.21,35.18,35.19,5400.0,31.2542,31.2631,31.2365,31.2453,5400.0
2012-02-10 13:30:00,35.2,35.22,35.18,35.22,32000.0,31.2542,31.272,31.2365,31.272,32000.0
2012-02-10 13:35:00,35.2,35.21,35.15,35.15,3800.0,31.2542,31.2631,31.2098,31.2098,3800.0
2012-02-10 13:40:00,35.17,35.17,35.16,35.16,200.0,31.2276,31.2276,31.2187,31.2187,200.0
2012-02-10 13:45:00,35.16,35.18,35.13,35.15,43400.0,31.2187,31.2365,31.1921,31.2098,43400.0
2012-02-10 13:50:00,35.15,35.15,35.13,35.15,7300.0,31.2098,31.2098,31.1921,31.2098,7300.0
2012-02-10 13:55:00,35.15,35.15,35.12,35.12,900.0,31.2098,31.2098,31.1832,31.1832,900.0
2012-02-10 14:00:00,35.07,35.13,35.07,35.08,14100.0,31.1388,31.1921,31.1388,31.1477,14100.0
2012-02-10 14:05:00,35.08,35.08,35.04,35.06,3600.0,31.1477,31.1477,31.1122,31.1299,3600.0
2012-02-10 14:10:00,35.05,35.05,35.04,35.05,68300.0,31.121,31.121,31.1122,31.121,68300.0
2012-02-10 14:15:00,35.03,35.06,35.02,35.06,3400.0,31.1033,31.1299,31.0944,31.1299,3400.0
2012-02-10 14:20:00,35.08,35.08,35.06,35.06,1300.0,31.1477,31.1477,31.1299,31.1299,1300.0
2012-02-10 14:25:00,35.05,35.05,35.02,35.02,48100.0,31.121,31.121,31.0944,31.0944,48100.0
2012-02-10 14:30:00,35.02,35.05,35.01,35.05,4100.0,31.0944,31.121,31.0855,31.121,4100.0
2012-02-10 14:35:00,35.04,35.04,35.0,35.0,2200.0,31.1122,31.1122,31.0766,31.0766,2200.0
2012-02-10 14:40:00,35.0,35.0,34.99,35.0,6200.0,31.0766,31.0766,31.0678,31.0766,6200.0
2012-02-10 14:45:00,34.99,35.0,34.96,34.97,9000.0,31.0678,31.0766,31.0411,31.05,9000.0
2012-02-10 14:50:00,34.97,35.01,34.97,35.0,7200.0,31.05,31.0855,31.05,31.0766,7200.0
2012-02-10 14:55:00,35.0,35.0,34.98,34.98,4100.0,31.0766,31.0766,31.0589,31.0589,4100.0
2012-02-10 15:00:00,34.99,35.01,34.96,34.96,6600.0,31.0678,31.0855,31.0411,31.0411,6600.0
2012-02-10 15:05:00,34.97,34.98,34.95,34.98,5000.0,31.05,31.0589,31.0322,31.0589,5000.0
2012-02-10 15:10:00,34.97,34.97,34.92,34.94,7300.0,31.05,31.05,31.0056,31.0234,7300.0
2012-02-10 15:15:00,34.94,34.97,34.94,34.97,9500.0,31.0234,31.05,31.0234,31.05,9500.0
2012-02-10 15:20:00,34.98,35.01,34.96,35.0,15400.0,31.0589,31.0855,31.0411,31.0766,15400.0
2012-02-10 15:25:00,34.99,35.0,34.96,34.98,5800.0,31.0678,31.0766,31.0411,31.0589,5800.0
2012-02-10 15:30:00,34.98,34.98,34.93,34.93,7300.0,31.0589,31.0589,31.0145,31.0145,7300.0
2012-02-10 15:35:00,34.94,34.94,34.9,34.93,10100.0,31.0234,31.0234,30.9879,31.0145,10100.0
2012-02-10 15:40:00,34.94,34.96,34.92,34.94,11000.0,31.0234,31.0411,31.0056,31.0234,11000.0
2012-02-10 15:45:00,34.95,35.0,34.93,34.94,16400.0,31.0322,31.0766,31.0145,31.0234,16400.0
2012-02-10 15:50:00,34.94,34.94,34.83,34.83,16400.0,31.0234,31.0234,30.9257,30.9257,16400.0
2012-02-10 15:55:00,34.83,34.85,34.83,34.85,33300.0,30.9257,30.9435,30.9257,30.9435,33300.0
2012-02-13 09:30:00,35.07,35.19,35.01,35.12,54300.0,31.1388,31.2453,31.0855,31.1832,54300.0
2012-02-13 09:35:00,35.04,35.09,34.98,35.0,10600.0,31.1122,31.1566,31.0589,31.0766,10600.0
2012-02-13 09:40:00,35.02,35.02,34.9,34.95,9200.0,31.0944,31.0944,30.9879,31.0322,9200.0
2012-02-13 09:45:00,34.92,34.95,34.86,34.9,5100.0,31.0056,31.0322,30.9523,30.9879,5100.0
2012-02-13 09:50:00,34.89,34.89,34.55,34.58,45400.0,30.979,30.979,30.6771,30.7037,45400.0
2012-02-13 09:55:00,34.61,34.62,34.48,34.56,10000.0,30.7304,30.7392,30.6149,30.686,10000.0
2012-02-13 10:00:00,34.56,34.57,34.48,34.57,24600.0,30.686,30.6948,30.6149,30.6948,24600.0
2012-02-13 10:05:00,34.56,34.73,34.56,34.65,6000.0,30.686,30.8369,30.686,30.7659,6000.0
2012-02-13 10:10:00,34.65,34.67,34.57,34.57,5100.0,30.7659,30.7836,30.6948,30.6948,5100.0
2012-02-13 10:15:00,34.56,34.59,34.48,34.5,3100.0,30.686,30.7126,30.6149,30.6327,3100.0
2012-02-13 10:20:00,34.51,34.57,34.5,34.57,5400.0,30.6416,30.6948,30.6327,30.6948,5400.0
2012-02-13 10:25:00,34.58,34.66,34.57,34.64,3700.0,30.7037,30.7748,30.6948,30.757,3700.0
2012-02-13 10:30:00,34.65,34.66,34.51,34.52,6100.0,30.7659,30.7748,30.6416,30.6505,6100.0
2012-02-13 10:35:00,34.52,34.57,34.51,34.56,8700.0,30.6505,30.6948,30.6416,30.686,8700.0
2012-02-13 10:40:00,34.55,34.6,34.55,34.55,4200.0,30.6771,30.7215,30.6771,30.6771,4200.0
2012-02-13 10:45:00,34.55,34.56,34.51,34.55,8700.0,30.6771,30.686,30.6416,30.6771,8700.0
2012-02-13 10:50:00,34.56,34.62,34.55,34.62,2500.0,30.686,30.7392,30.6771,30.7392,2500.0
2012-02-13 10:55:00,34.62,34.7,34.6,34.7,11100.0,30.7392,30.8103,30.7215,30.8103,11100.0
2012-02-13 11:00:00,34.69,34.84,34.69,34.82,9600.0,30.8014,30.9346,30.8014,30.9168,9600.0
2012-02-13 11:05:00,34.8,34.87,34.69,34.86,17000.0,30.8991,30.9612,30.8014,30.9523,17000.0
2012-02-13 11:10:00,34.86,35.0,34.86,34.99,9800.0,30.9523,31.0766,30.9523,31.0678,9800.0
2012-02-13 11:15:00,35.0,35.0,34.9,34.94,8300.0,31.0766,31.0766,30.9879,31.0234,8300.0
2012-02-13 11:20:00,34.97,34.97,34.93,34.95,2800.0,31.05,31.05,31.0145,31.0322,2800.0
2012-02-13 11:25:00,34.96,34.99,34.96,34.97,1900.0,31.0411,31.0678,31.0411,31.05,1900.0
2012-02-13 11:30:00,34.97,34.99,34.96,34.96,3100.0,31.05,31.0678,31.0411,31.0411,3100.0
2012-02-13 11:35:00,34.98,34.98,34.93,34.93,3100.0,31.0589,31.0589,31.0145,31.0145,3100.0
2012-02-13 11:40:00,34.93,34.94,34.86,34.89,5100.0,31.0145,31.0234,30.9523,30.979,5100.0
2012-02-13 11:45:00,34.89,34.92,34.85,34.91,2700.0,30.979,31.0056,30.9435,30.9967,2700.0
2012-02-13 11:50:00,34.92,34.93,34.88,34.89,2100.0,31.0056,31.0145,30.9701,30.979,2100.0
2012-02-13 11:55:00,34.89,34.93,34.86,34.87,4300.0,30.979,31.0145,30.9523,30.9612,4300.0
2012-02-13 12:00:00,34.89,34.89,34.85,34.86,2100.0,30.979,30.979,30.9435,30.9523,2100.0
2012-02-13 12:05:00,34.83,34.88,34.78,34.84,23900.0,30.9257,30.9701,30.8813,30.9346,23900.0
2012-02-13 12:10:00,34.83,34.86,34.83,34.86,4500.0,30.9257,30.9523,30.9257,30.9523,4500.0
2012-02-13 12:15:00,34.87,34.88,34.86,34.86,4300.0,30.9612,30.9701,30.9523,30.9523,4300.0
2012-02-13 12:20:00,34.87,34.87,34.84,34.86,4400.0,30.9612,30.9612,30.9346,30.9523,4400.0
2012-02-13 12:25:00,34.85,34.86,34.84,34.84,2300.0,30.9435,30.9523,30.9346,30.9346,2300.0
2012-02-13 12:30:00,34.83,34.83,34.74,34.74,4400.0,30.9257,30.9257,30.8458,30.8458,4400.0
2012-02-13 12:35:00,34.73,34.73,34.7,34.7,2500.0,30.8369,30.8369,30.8103,30.8103,2500.0
2012-02-13 12:40:00,34.69,34.69,34.66,34.66,3400.0,30.8014,30.8014,30.7748,30.7748,3400.0
2012-02-13 12:45:00,34.66,34.67,34.65,34.65,1100.0,30.7748,30.7836,30.7659,30.7659,1100.0
2012-02-13 12:50:00,34.66,34.68,34.65,34.68,4300.0,30.7748,30.7925,30.7659,30.7925,4300.0
2012-02-13 12:55:00,34.7,34.7,34.67,34.68,1300.0,30.8103,30.8103,30.7836,30.7925,1300.0
2012-02-13 13:00:00,34.68,34.71,34.68,34.7,1800.0,30.7925,30.8192,30.7925,30.8103,1800.0
2012-02-13 13:05:00,34.7,34.75,34.69,34.75,1800.0,30.8103,30.8547,30.8014,30.8547,1800.0
2012-02-13 13:10:00,34.75,34.86,34.75,34.86,10400.0,30.8547,30.9523,30.8547,30.9523,10400.0
2012-02-13 13:15:00,34.86,34.91,34.86,34.9,4200.0,30.9523,30.9967,30.9523,30.9879,4200.0
2012-02-13 13:20:00,34.9,34.91,34.89,34.89,1600.0,30.9879,30.9967,30.979,30.979,1600.0
2012-02-13 13:25:00,34.89,34.89,34.85,34.86,3000.0,30.979,30.979,30.9435,30.9523,3000.0
2012-02-13 13:30:00,34.85,34.85,34.83,34.85,3900.0,30.9435,30.9435,30.9257,30.9435,3900.0
2012-02-13 13:35:00,34.88,34.9,34.88,34.89,1800.0,30.9701,30.9879,30.9701,30.979,1800.0
2012-02-13 13:40:00,34.89,34.89,34.86,34.86,2900.0,30.979,30.979,30.9523,30.9523,2900.0
2012-02-13 13:45:00,34.89,34.89,34.85,34.85,2700.0,30.979,30.979,30.9435,30.9435,2700.0
2012-02-13 13:50:00,34.85,34.85,34.83,34.84,1900.0,30.9435,30.9435,30.9257,30.9346,1900.0
2012-02-13 13:55:00,34.85,34.85,34.83,34.85,1900.0,30.9435,30.9435,30.9257,30.9435,1900.0
2012-02-13 14:00:00,34.84,34.9,34.84,34.9,7700.0,30.9346,30.9879,30.9346,30.9879,7700.0
2012-02-13 14:05:00,34.89,34.89,34.85,34.87,6900.0,30.979,30.979,30.9435,30.9612,6900.0
2012-02-13 14:10:00,34.87,34.89,34.87,34.89,1400.0,30.9612,30.979,30.9612,30.979,1400.0
2012-02-13 14:15:00,34.88,34.89,34.83,34.85,16400.0,30.9701,30.979,30.9257,30.9435,16400.0
2012-02-13 14:20:00,34.85,34.88,34.84,34.88,2300.0,30.9435,30.9701,30.9346,30.9701,2300.0
2012-02-13 14:25:00,34.88,34.93,34.88,34.91,4100.0,30.9701,31.0145,30.9701,30.9967,4100.0
2012-02-13 14:30:00,34.93,34.95,34.91,34.94,5600.0,31.0145,31.0322,30.9967,31.0234,5600.0
2012-02-13 14:35:00,34.95,35.04,34.92,34.92,9600.0,31.0322,31.1122,31.0056,31.0056,9600.0
2012-02-13 14:40:00,34.92,34.94,34.85,34.87,7500.0,31.0056,31.0234,30.9435,30.9612,7500.0
2012-02-13 14:45:00,34.87,34.87,34.83,34.85,4300.0,30.9612,30.9612,30.9257,30.9435,4300.0
2012-02-13 14:50:00,34.85,34.86,34.84,34.85,2000.0,30.9435,30.9523,30.9346,30.9435,2000.0
2012-02-13 14:55:00,34.85,34.87,34.84,34.87,3400.0,30.9435,30.9612,30.9346,30.9612,3400.0
2012-02-13 15:00:00,34.85,34.85,34.78,34.78,2300.0,30.9435,30.9435,30.8813,30.8813,2300.0
2012-02-13 15:05:00,34.79,34.8,34.73,34.73,5700.0,30.8902,30.8991,30.8369,30.8369,5700.0
2012-02-13 15:10:00,34.71,34.73,34.67,34.68,6100.0,30.8192,30.8369,30.7836,30.7925,6100.0
2012-02-13 15:15:00,34.69,34.7,34.68,34.69,1600.0,30.8014,30.8103,30.7925,30.8014,1600.0
2012-02-13 15:20:00,34.69,34.69,34.63,34.63,6200.0,30.8014,30.8014,30.7481,30.7481,6200.0
2012-02-13 15:25:00,34.62,34.63,34.59,34.62,6500.0,30.7392,30.7481,30.7126,30.7392,6500.0
2012-02-13 15:30:00,34.61,34.64,34.6,34.63,5600.0,30.7304,30.757,30.7215,30.7481,5600.0
2012-02-13 15:35:00,34.64,34.64,34.59,34.64,11600.0,30.757,30.757,30.7126,30.757,11600.0
2012-02-13 15:40:00,34.64,34.68,34.63,34.68,7500.0,30.757,30.7925,30.7481,30.7925,7500.0
2012-02-13 15:45:00,34.69,34.72,34.67,34.67,12800.0,30.8014,30.828,30.7836,30.7836,12800.0
2012-02-13 15:50:00,34.67,34.67,34.64,34.65,17200.0,30.7836,30.7836,30.757,30.7659,17200.0
2012-02-13 15:55:00,34.65,34.74,34.65,34.73,31600.0,30.7659,30.8458,30.7659,30.8369,31600.0
2012-02-14 09:30:00,34.57,34.6,34.5,34.54,4500.0,30.6948,30.7215,30.6327,30.6682,4500.0
2012-02-14 09:35:00,34.6,34.6,34.57,34.59,7000.0,30.7215,30.7215,30.6948,30.7126,7000.0
2012-02-14 09:40:00,34.59,34.74,34.59,34.73,2800.0,30.7126,30.8458,30.7126,30.8369,2800.0
2012-02-14 09:45:00,34.69,34.7,34.68,34.69,700.0,30.8014,30.8103,30.7925,30.8014,700.0
2012-02-14 09:50:00,34.69,34.71,34.6,34.6,3000.0,30.8014,30.8192,30.7215,30.7215,3000.0
2012-02-14 09:55:00,34.57,34.65,34.56,34.65,2000.0,30.6948,30.7659,30.686,30.7659,2000.0
2012-02-14 10:00:00,34.6,34.6,34.56,34.6,3300.0,30.7215,30.7215,30.686,30.7215,3300.0
2012-02-14 10:05:00,34.57,34.61,34.54,34.58,5900.0,30.6948,30.7304,30.6682,30.7037,5900.0
2012-02-14 10:10:00,34.57,34.63,34.55,34.63,1700.0,30.6948,30.7481,30.6771,30.7481,1700.0
2012-02-14 10:15:00,34.61,34.62,34.57,34.6,2600.0,30.7304,30.7392,30.6948,30.7215,2600.0
2012-02-14 10:20:00,34.61,34.65,34.58,34.63,2900.0,30.7304,30.7659,30.7037,30.7481,2900.0
2012-02-14 10:25:00,34.64,34.64,34.59,34.59,9300.0,30.757,30.757,30.7126,30.7126,9300.0
2012-02-14 10:30:00,34.58,34.7,34.58,34.7,4000.0,30.7037,30.8103,30.7037,30.8103,4000.0
2012-02-14 10:35:00,34.72,34.72,34.64,34.64,800.0,30.828,30.828,30.757,30.757,800.0
2012-02-14 10:40:00,34.66,34.66,34.63,34.65,4600.0,30.7748,30.7748,30.7481,30.7659,4600.0
2012-02-14 10:45:00,34.65,34.65,34.63,34.64,1600.0,30.7659,30.7659,30.7481,30.757,1600.0
2012-02-14 10:50:00,34.63,34.64,34.6,34.6,2100.0,30.7481,30.757,30.7215,30.7215,2100.0
2012-02-14 10:55:00,34.6,34.62,34.56,34.62,3100.0,30.7215,30.7392,30.686,30.7392,3100.0
2012-02-14 11:00:00,34.62,34.62,34.6,34.61,700.0,30.7392,30.7392,30.7215,30.7304,700.0
2012-02-14 11:05:00,34.6,34.64,34.59,34.62,4900.0,30.7215,30.757,30.7126,30.7392,4900.0
2012-02-14 11:10:00,34.64,34.64,34.63,34.64,1600.0,30.757,30.757,30.7481,30.757,1600.0
2012-02-14 11:15:00,34.64,34.64,34.62,34.62,15300.0,30.757,30.757,30.7392,30.7392,15300.0
2012-02-14 11:20:00,34.62,34.63,34.62,34.62,1800.0,30.7392,30.7481,30.7392,30.7392,1800.0
2012-02-14 11:25:00,34.6,34.61,34.59,34.59,1200.0,30.7215,30.7304,30.7126,30.7126,1200.0
2012-02-14 11:30:00,34.59,34.66,34.59,34.66,3000.0,30.7126,30.7748,30.7126,30.7748,3000.0
2012-02-14 11:35:00,34.65,34.73,34.65,34.72,2000.0,30.7659,30.8369,30.7659,30.828,2000.0
2012-02-14 11:40:00,34.72,34.72,34.67,34.69,1600.0,30.828,30.828,30.7836,30.8014,1600.0
2012-02-14 11:45:00,34.68,34.69,34.68,34.68,700.0,30.7925,30.8014,30.7925,30.7925,700.0
2012-02-14 11:50:00,34.68,34.68,34.66,34.68,1600.0,30.7925,30.7925,30.7748,30.7925,1600.0
2012-02-14 11:55:00,34.68,34.69,34.62,34.64,700.0,30.7925,30.8014,30.7392,30.757,700.0
2012-02-14 12:00:00,34.65,34.7,34.65,34.7,3800.0,30.7659,30.8103,30.7659,30.8103,3800.0
2012-02-14 12:05:00,34.7,34.71,34.7,34.71,800.0,30.8103,30.8192,30.8103,30.8192,800.0
2012-02-14 12:10:00,34.73,34.75,34.73,34.75,1000.0,30.8369,30.8547,30.8369,30.8547,1000.0
2012-02-14 12:15:00,34.75,34.76,34.74,34.74,3000.0,30.8547,30.8635,30.8458,30.8458,3000.0
2012-02-14 12:20:00,34.75,34.75,34.71,34.71,2800.0,30.8547,30.8547,30.8192,30.8192,2800.0
2012-02-14 12:25:00,34.71,34.71,34.66,34.69,1900.0,30.8192,30.8192,30.7748,30.8014,1900.0
2012-02-14 12:30:00,34.67,34.68,34.66,34.67,1800.0,30.7836,30.7925,30.7748,30.7836,1800.0
2012-02-14 12:35:00,34.66,34.66,34.65,34.65,700.0,30.7748,30.7748,30.7659,30.7659,700.0
2012-02-14 12:40:00,34.67,34.68,34.67,34.68,1900.0,30.7836,30.7925,30.7836,30.7925,1900.0
2012-02-14 12:45:00,34.7,34.74,34.7,34.74,900.0,30.8103,30.8458,30.8103,30.8458,900.0
2012-02-14 12:50:00,34.73,34.73,34.71,34.71,2800.0,30.8369,30.8369,30.8192,30.8192,2800.0
2012-02-14 12:55:00,34.71,34.71,34.64,34.64,1900.0,30.8192,30.8192,30.757,30.757,1900.0
2012-02-14 13:00:00,34.66,34.67,34.65,34.66,1200.0,30.7748,30.7836,30.7659,30.7748,1200.0
2012-02-14 13:05:00,34.66,34.66,34.6,34.6,2500.0,30.7748,30.7748,30.7215,30.7215,2500.0
2012-02-14 13:10:00,34.61,34.7,34.59,34.65,15700.0,30.7304,30.8103,30.7126,30.7659,15700.0
2012-02-14 13:15:00,34.67,34.68,34.65,34.65,3500.0,30.7836,30.7925,30.7659,30.7659,3500.0
2012-02-14 13:20:00,34.67,34.68,34.66,34.68,1000.0,30.7836,30.7925,30.7748,30.7925,1000.0
2012-02-14 13:25:00,34.67,34.69,34.67,34.69,800.0,30.7836,30.8014,30.7836,30.8014,800.0
2012-02-14 13:30:00,34.68,34.76,34.68,34.76,2200.0,30.7925,30.8635,30.7925,30.8635,2200.0
2012-02-14 13:35:00,34.76,34.76,34.74,34.75,1000.0,30.8635,30.8635,30.8458,30.8547,1000.0
2012-02-14 13:40:00,34.75,34.75,34.73,34.74,900.0,30.8547,30.8547,30.8369,30.8458,900.0
2012-02-14 13:45:00,34.75,34.76,34.75,34.75,1700.0,30.8547,30.8635,30.8547,30.8547,1700.0
2012-02-14 13:50:00,34.75,34.77,34.74,34.74,2400.0,30.8547,30.8724,30.8458,30.8458,2400.0
2012-02-14 13:55:00,34.73,34.75,34.73,34.75,1500.0,30.8369,30.8547,30.8369,30.8547,1500.0
2012-02-14 14:00:00,34.76,34.78,34.76,34.77,1500.0,30.8635,30.8813,30.8635,30.8724,1500.0
2012-02-14 14:05:00,34.77,34.77,34.74,34.74,1700.0,30.8724,30.8724,30.8458,30.8458,1700.0
2012-02-14 14:10:00,34.74,34.76,34.74,34.76,1400.0,30.8458,30.8635,30.8458,30.8635,1400.0
2012-02-14 14:15:00,34.78,34.79,34.75,34.75,2000.0,30.8813,30.8902,30.8547,30.8547,2000.0
2012-02-14 14:20:00,34.74,34.74,34.71,34.71,1100.0,30.8458,30.8458,30.8192,30.8192,1100.0
2012-02-14 14:25:00,34.71,34.72,34.7,34.7,3200.0,30.8192,30.828,30.8103,30.8103,3200.0
2012-02-14 14:30:00,34.7,34.71,34.67,34.71,2500.0,30.8103,30.8192,30.7836,30.8192,2500.0
2012-02-14 14:35:00,34.68,34.74,34.68,34.73,9600.0,30.7925,30.8458,30.7925,30.8369,9600.0
2012-02-14 14:40:00,34.73,34.73,34.72,34.72,400.0,30.8369,30.8369,30.828,30.828,400.0
2012-02-14 14:45:00,34.72,34.74,34.71,34.72,3600.0,30.828,30.8458,30.8192,30.828,3600.0
2012-02-14 14:50:00,34.73,34.74,34.73,34.74,900.0,30.8369,30.8458,30.8369,30.8458,900.0
2012-02-14 14:55:00,34.73,34.74,34.73,34.74,300.0,30.8369,30.8458,30.8369,30.8458,300.0
2012-02-14 15:00:00,34.74,34.79,34.74,34.79,3500.0,30.8458,30.8902,30.8458,30.8902,3500.0
2012-02-14 15:05:00,34.78,34.78,34.75,34.75,2700.0,30.8813,30.8813,30.8547,30.8547,2700.0
2012-02-14 15:10:00,34.74,34.75,34.73,34.74,2700.0,30.8458,30.8547,30.8369,30.8458,2700.0
2012-02-14 15:15:00,34.73,34.74,34.71,34.73,5200.0,30.8369,30.8458,30.8192,30.8369,5200.0
2012-02-14 15:20:00,34.74,34.75,34.72,34.75,9500.0,30.8458,30.8547,30.828,30.8547,9500.0
2012-02-14 15:25:00,34.74,34.76,34.74,34.75,2900.0,30.8458,30.8635,30.8458,30.8547,2900.0
2012-02-14 15:30:00,34.75,34.77,34.74,34.76,4500.0,30.8547,30.8724,30.8458,30.8635,4500.0
2012-02-14 15:35:00,34.75,34.79,34.75,34.76,6500.0,30.8547,30.8902,30.8547,30.8635,6500.0
2012-02-14 15:40:00,34.78,34.8,34.77,34.77,6400.0,30.8813,30.8991,30.8724,30.8724,6400.0
2012-02-14 15:45:00,34.79,34.88,34.79,34.88,8800.0,30.8902,30.9701,30.8902,30.9701,8800.0
2012-02-14 15:50:00,34.89,34.89,34.81,34.85,5700.0,30.979,30.979,30.9079,30.9435,5700.0
2012-02-14 15:55:00,34.86,34.88,34.82,34.87,15800.0,30.9523,30.9701,30.9168,30.9612,15800.0
2012-02-15 09:30:00,35.09,35.14,35.0,35.01,4900.0,31.1566,31.201,31.0766,31.0855,4900.0
2012-02-15 09:35:00,35.05,35.05,34.82,34.85,1900.0,31.121,31.121,30.9168,30.9435,1900.0
2012-02-15 09:40:00,34.83,34.83,34.78,34.78,3000.0,30.9257,30.9257,30.8813,30.8813,3000.0
2012-02-15 09:45:00,34.78,34.83,34.77,34.8,3800.0,30.8813,30.9257,30.8724,30.8991,3800.0
2012-02-15 09:50:00,34.8,34.86,34.8,34.86,1500.0,30.8991,30.9523,30.8991,30.9523,1500.0
2012-02-15 09:55:00,34.86,34.86,34.69,34.7,7200.0,30.9523,30.9523,30.8014,30.8103,7200.0
2012-02-15 10:00:00,34.69,34.73,34.6,34.61,10000.0,30.8014,30.8369,30.7215,30.7304,10000.0
2012-02-15 10:05:00,34.62,34.62,34.47,34.47,8600.0,30.7392,30.7392,30.6061,30.6061,8600.0
2012-02-15 10:10:00,34.45,34.53,34.39,34.39,6100.0,30.5883,30.6593,30.535,30.535,6100.0
2012-02-15 10:15:00,34.4,34.43,34.35,34.35,5500.0,30.5439,30.5705,30.4995,30.4995,5500.0
2012-02-15 10:20:00,34.31,34.36,34.3,34.31,16200.0,30.464,30.5084,30.4551,30.464,16200.0
2012-02-15 10:25:00,34.33,34.33,34.3,34.3,12000.0,30.4817,30.4817,30.4551,30.4551,12000.0
2012-02-15 10:30:00,34.3,34.36,34.3,34.33,15600.0,30.4551,30.5084,30.4551,30.4817,15600.0
2012-02-15 10:35:00,34.33,34.35,34.32,34.32,7200.0,30.4817,30.4995,30.4729,30.4729,7200.0
2012-02-15 10:40:00,34.33,34.38,34.32,34.34,30800.0,30.4817,30.5261,30.4729,30.4906,30800.0
2012-02-15 10:45:00,34.35,34.37,34.34,34.35,7300.0,30.4995,30.5173,30.4906,30.4995,7300.0
2012-02-15 10:50:00,34.34,34.35,34.25,34.28,6600.0,30.4906,30.4995,30.4107,30.4374,6600.0
2012-02-15 10:55:00,34.3,34.3,34.23,34.29,4300.0,30.4551,30.4551,30.393,30.4462,4300.0
2012-02-15 11:00:00,34.26,34.26,34.21,34.22,6400.0,30.4196,30.4196,30.3752,30.3841,6400.0
2012-02-15 11:05:00,34.23,34.24,34.22,34.23,1300.0,30.393,30.4018,30.3841,30.393,1300.0
2012-02-15 11:10:00,34.23,34.26,34.21,34.25,7500.0,30.393,30.4196,30.3752,30.4107,7500.0
2012-02-15 11:15:00,34.25,34.36,34.25,34.36,8000.0,30.4107,30.5084,30.4107,30.5084,8000.0
2012-02-15 11:20:00,34.36,34.38,34.33,34.37,11700.0,30.5084,30.5261,30.4817,30.5173,11700.0
2012-02-15 11:25:00,34.37,34.38,34.36,34.37,2400.0,30.5173,30.5261,30.5084,30.5173,2400.0
2012-02-15 11:30:00,34.38,34.4,34.34,34.34,4300.0,30.5261,30.5439,30.4906,30.4906,4300.0
2012-02-15 11:35:00,34.34,34.36,34.31,34.34,8400.0,30.4906,30.5084,30.464,30.4906,8400.0
2012-02-15 11:40:00,34.34,34.48,34.33,34.41,122900.0,30.4906,30.6149,30.4817,30.5528,122900.0
2012-02-15 11:45:00,34.41,34.51,34.41,34.49,41700.0,30.5528,30.6416,30.5528,30.6238,41700.0
2012-02-15 11:50:00,34.49,34.51,34.42,34.44,8600.0,30.6238,30.6416,30.5617,30.5794,8600.0
2012-02-15 11:55:00,34.44,34.45,34.44,34.45,2400.0,30.5794,30.5883,30.5794,30.5883,2400.0
2012-02-15 12:00:00,34.46,34.48,34.45,34.48,8200.0,30.5972,30.6149,30.5883,30.6149,8200.0
2012-02-15 12:05:00,34.49,34.5,34.46,34.46,5700.0,30.6238,30.6327,30.5972,30.5972,5700.0
2012-02-15 12:10:00,34.46,34.48,34.44,34.46,7000.0,30.5972,30.6149,30.5794,30.5972,7000.0
2012-02-15 12:15:00,34.47,34.49,34.45,34.46,3500.0,30.6061,30.6238,30.5883,30.5972,3500.0
2012-02-15 12:20:00,34.47,34.54,34.46,34.49,33700.0,30.6061,30.6682,30.5972,30.6238,33700.0
2012-02-15 12:25:00,34.48,34.51,34.44,34.44,13200.0,30.6149,30.6416,30.5794,30.5794,13200.0
2012-02-15 12:30:00,34.44,34.46,34.39,34.39,6500.0,30.5794,30.5972,30.535,30.535,6500.0
2012-02-15 12:35:00,34.39,34.43,34.39,34.4,2000.0,30.535,30.5705,30.535,30.5439,2000.0
2012-02-15 12:40:00,34.41,34.46,34.38,34.4,7900.0,30.5528,30.5972,30.5261,30.5439,7900.0
2012-02-15 12:45:00,34.37,34.4,34.28,34.3,6600.0,30.5173,30.5439,30.4374,30.4551,6600.0
2012-02-15 12:50:00,34.27,34.34,34.27,34.29,9700.0,30.4285,30.4906,30.4285,30.4462,9700.0
2012-02-15 12:55:00,34.29,34.33,34.24,34.33,4300.0,30.4462,30.4817,30.4018,30.4817,4300.0
2012-02-15 13:00:00,34.33,34.37,34.23,34.37,14900.0,30.4817,30.5173,30.393,30.5173,14900.0
2012-02-15 13:05:00,34.37,34.39,34.35,34.36,2000.0,30.5173,30.535,30.4995,30.5084,2000.0
2012-02-15 13:10:00,34.37,34.44,34.37,34.44,1000.0,30.5173,30.5794,30.5173,30.5794,1000.0
2012-02-15 13:15:00,34.41,34.44,34.4,34.42,2100.0,30.5528,30.5794,30.5439,30.5617,2100.0
2012-02-15 13:20:00,34.41,34.42,34.37,34.39,2500.0,30.5528,30.5617,30.5173,30.535,2500.0
2012-02-15 13:25:00,34.39,34.39,34.36,34.36,2100.0,30.535,30.535,30.5084,30.5084,2100.0
2012-02-15 13:30:00,34.36,34.37,34.33,34.34,3300.0,30.5084,30.5173,30.4817,30.4906,3300.0
2012-02-15 13:35:00,34.35,34.42,34.34,34.41,3500.0,30.4995,30.5617,30.4906,30.5528,3500.0
2012-02-15 13:40:00,34.41,34.42,34.39,34.41,4300.0,30.5528,30.5617,30.535,30.5528,4300.0
2012-02-15 13:45:00,34.42,34.42,34.36,34.39,1900.0,30.5617,30.5617,30.5084,30.535,1900.0
2012-02-15 13:50:00,34.39,34.45,34.39,34.44,1300.0,30.535,30.5883,30.535,30.5794,1300.0
2012-02-15 13:55:00,34.43,34.43,34.43,34.43,800.0,30.5705,30.5705,30.5705,30.5705,800.0
2012-02-15 14:00:00,34.45,34.48,34.37,34.4,27300.0,30.5883,30.6149,30.5173,30.5439,27300.0
2012-02-15 14:05:00,34.41,34.43,34.38,34.43,4200.0,30.5528,30.5705,30.5261,30.5705,4200.0
2012-02-15 14:10:00,34.41,34.41,34.39,34.39,4500.0,30.5528,30.5528,30.535,30.535,4500.0
2012-02-15 14:15:00,34.39,34.41,34.39,34.41,300.0,30.535,30.5528,30.535,30.5528,300.0
2012-02-15 14:20:00,34.39,34.43,34.38,34.41,3100.0,30.535,30.5705,30.5261,30.5528,3100.0
2012-02-15 14:25:00,34.42,34.49,34.41,34.49,2900.0,30.5617,30.6238,30.5528,30.6238,2900.0
2012-02-15 14:30:00,34.49,34.49,34.45,34.46,5900.0,30.6238,30.6238,30.5883,30.5972,5900.0
2012-02-15 14:35:00,34.44,34.46,34.4,34.41,5400.0,30.5794,30.5972,30.5439,30.5528,5400.0
2012-02-15 14:40:00,34.4,34.45,34.4,34.45,3600.0,30.5439,30.5883,30.5439,30.5883,3600.0
2012-02-15 14:45:00,34.44,34.44,34.39,34.39,20200.0,30.5794,30.5794,30.535,30.535,20200.0
2012-02-15 14:50:00,34.39,34.42,34.35,34.37,6900.0,30.535,30.5617,30.4995,30.5173,6900.0
2012-02-15 14:55:00,34.37,34.37,34.3,34.31,3200.0,30.5173,30.5173,30.4551,30.464,3200.0
2012-02-15 15:00:00,34.33,34.34,34.29,34.29,5400.0,30.4817,30.4906,30.4462,30.4462,5400.0
2012-02-15 15:05:00,34.29,34.34,34.29,34.3,6100.0,30.4462,30.4906,30.4462,30.4551,6100.0
2012-02-15 15:10:00,34.33,34.33,34.27,34.31,2800.0,30.4817,30.4817,30.4285,30.464,2800.0
2012-02-15 15:15:00,34.33,34.36,34.29,34.3,7600.0,30.4817,30.5084,30.4462,30.4551,7600.0
2012-02-15 15:20:00,34.29,34.31,34.23,34.24,17500.0,30.4462,30.464,30.393,30.4018,17500.0
2012-02-15 15:25:00,34.25,34.29,34.21,34.25,11800.0,30.4107,30.4462,30.3752,30.4107,11800.0
2012-02-15 15:30:00,34.26,34.28,34.19,34.21,24000.0,30.4196,30.4374,30.3574,30.3752,24000.0
2012-02-15 15:35:00,34.2,34.26,34.2,34.23,7300.0,30.3663,30.4196,30.3663,30.393,7300.0
2012-02-15 15:40:00,34.23,34.28,34.21,34.25,14900.0,30.393,30.4374,30.3752,30.4107,14900.0
2012-02-15 15:45:00,34.25,34.26,34.15,34.15,13300.0,30.4107,30.4196,30.3219,30.3219,13300.0
2012-02-15 15:50:00,34.15,34.17,34.11,34.13,13300.0,30.3219,30.3397,30.2864,30.3042,13300.0
2012-02-15 15:55:00,34.14,34.15,34.12,34.13,20000.0,30.313,30.3219,30.2953,30.3042,20000.0
2012-02-16 09:30:00,34.16,34.3,34.16,34.24,3600.0,30.3308,30.4551,30.3308,30.4018,3600.0
2012-02-16 09:35:00,34.27,34.37,34.22,34.23,5200.0,30.4285,30.5173,30.3841,30.393,5200.0
2012-02-16 09:40:00,34.23,34.27,34.23,34.26,4400.0,30.393,30.4285,30.393,30.4196,4400.0
2012-02-16 09:45:00,34.33,34.34,34.29,34.29,1800.0,30.4817,30.4906,30.4462,30.4462,1800.0
2012-02-16 09:50:00,34.3,34.37,34.22,34.22,7300.0,30.4551,30.5173,30.3841,30.3841,7300.0
2012-02-16 09:55:00,34.2,34.28,34.19,34.27,5100.0,30.3663,30.4374,30.3574,30.4285,5100.0
2012-02-16 10:00:00,34.28,34.35,34.28,34.32,6100.0,30.4374,30.4995,30.4374,30.4729,6100.0
2012-02-16 10:05:00,34.34,34.37,34.33,34.33,6000.0,30.4906,30.5173,30.4817,30.4817,6000.0
2012-02-16 10:10:00,34.29,34.29,34.29,34.29,100.0,30.4462,30.4462,30.4462,30.4462,100.0
2012-02-16 10:15:00,34.32,34.4,34.3,34.35,3600.0,30.4729,30.5439,30.4551,30.4995,3600.0
2012-02-16 10:20:00,34.32,34.33,34.3,34.33,1800.0,30.4729,30.4817,30.4551,30.4817,1800.0
2012-02-16 10:25:00,34.36,34.42,34.33,34.41,1900.0,30.5084,30.5617,30.4817,30.5528,1900.0
2012-02-16 10:30:00,34.41,34.44,34.34,34.34,4100.0,30.5528,30.5794,30.4906,30.4906,4100.0
2012-02-16 10:35:00,34.37,34.45,34.37,34.42,3400.0,30.5173,30.5883,30.5173,30.5617,3400.0
2012-02-16 10:40:00,34.45,34.46,34.45,34.46,2600.0,30.5883,30.5972,30.5883,30.5972,2600.0
2012-02-16 10:45:00,34.46,34.46,34.45,34.45,500.0,30.5972,30.5972,30.5883,30.5883,500.0
2012-02-16 10:50:00,34.46,34.46,34.42,34.42,2500.0,30.5972,30.5972,30.5617,30.5617,2500.0
2012-02-16 10:55:00,34.42,34.46,34.42,34.44,1100.0,30.5617,30.5972,30.5617,30.5794,1100.0
2012-02-16 11:00:00,34.45,34.47,34.45,34.47,600.0,30.5883,30.6061,30.5883,30.6061,600.0
2012-02-16 11:05:00,34.51,34.53,34.46,34.47,5600.0,30.6416,30.6593,30.5972,30.6061,5600.0
2012-02-16 11:10:00,34.44,34.44,34.42,34.43,800.0,30.5794,30.5794,30.5617,30.5705,800.0
2012-02-16 11:15:00,34.44,34.49,34.42,34.49,18200.0,30.5794,30.6238,30.5617,30.6238,18200.0
2012-02-16 11:20:00,34.49,34.52,34.43,34.43,11400.0,30.6238,30.6505,30.5705,30.5705,11400.0
2012-02-16 11:25:00,34.44,34.47,34.44,34.47,2300.0,30.5794,30.6061,30.5794,30.6061,2300.0
2012-02-16 11:30:00,34.47,34.48,34.44,34.46,1200.0,30.6061,30.6149,30.5794,30.5972,1200.0
2012-02-16 11:35:00,34.44,34.53,34.44,34.51,2400.0,30.5794,30.6593,30.5794,30.6416,2400.0
2012-02-16 11:40:00,34.5,34.5,34.43,34.43,600.0,30.6327,30.6327,30.5705,30.5705,600.0
2012-02-16 11:45:00,34.46,34.5,34.46,34.5,1500.0,30.5972,30.6327,30.5972,30.6327,1500.0
2012-02-16 11:50:00,34.49,34.53,34.49,34.5,6300.0,30.6238,30.6593,30.6238,30.6327,6300.0
2012-02-16 11:55:00,34.48,34.52,34.46,34.52,2700.0,30.6149,30.6505,30.5972,30.6505,2700.0
2012-02-16 12:00:00,34.56,34.57,34.52,34.53,3500.0,30.686,30.6948,30.6505,30.6593,3500.0
2012-02-16 12:05:00,34.53,34.53,34.48,34.5,3700.0,30.6593,30.6593,30.6149,30.6327,3700.0
2012-02-16 12:10:00,34.51,34.51,34.5,34.51,800.0,30.6416,30.6416,30.6327,30.6416,800.0
2012-02-16 12:15:00,34.52,34.52,34.5,34.52,1400.0,30.6505,30.6505,30.6327,30.6505,1400.0
2012-02-16 12:20:00,34.5,34.53,34.5,34.52,2100.0,30.6327,30.6593,30.6327,30.6505,2100.0
2012-02-16 12:25:00,34.52,34.52,34.48,34.48,2900.0,30.6505,30.6505,30.6149,30.6149,2900.0
2012-02-16 12:30:00,34.47,34.5,34.47,34.5,1300.0,30.6061,30.6327,30.6061,30.6327,1300.0
2012-02-16 12:35:00,34.49,34.49,34.45,34.47,4300.0,30.6238,30.6238,30.5883,30.6061,4300.0
2012-02-16 12:40:00,34.48,34.48,34.42,34.42,2500.0,30.6149,30.6149,30.5617,30.5617,2500.0
2012-02-16 12:45:00,34.42,34.42,34.42,34.42,400.0,30.5617,30.5617,30.5617,30.5617,400.0
2012-02-16 12:50:00,34.4,34.4,34.38,34.38,3400.0,30.5439,30.5439,30.5261,30.5261,3400.0
2012-02-16 12:55:00,34.45,34.47,34.45,34.46,900.0,30.5883,30.6061,30.5883,30.5972,900.0
2012-02-16 13:00:00,34.46,34.47,34.44,34.47,1700.0,30.5972,30.6061,30.5794,30.6061,1700.0
2012-02-16 13:05:00,34.47,34.48,34.46,34.48,5400.0,30.6061,30.6149,30.5972,30.6149,5400.0
2012-02-16 13:10:00,34.48,34.55,34.44,34.45,10900.0,30.6149,30.6771,30.5794,30.5883,10900.0
2012-02-16 13:15:00,34.47,34.47,34.43,34.43,1300.0,30.6061,30.6061,30.5705,30.5705,1300.0
2012-02-16 13:20:00,34.42,34.43,34.4,34.4,1300.0,30.5617,30.5705,30.5439,30.5439,1300.0
2012-02-16 13:25:00,34.41,34.45,34.39,34.45,2300.0,30.5528,30.5883,30.535,30.5883,2300.0
2012-02-16 13:30:00,34.46,34.46,34.45,34.45,900.0,30.5972,30.5972,30.5883,30.5883,900.0
2012-02-16 13:35:00,34.46,34.48,34.46,34.46,2500.0,30.5972,30.6149,30.5972,30.5972,2500.0
2012-02-16 13:40:00,34.45,34.46,34.45,34.46,500.0,30.5883,30.5972,30.5883,30.5972,500.0
2012-02-16 13:45:00,34.46,34.51,34.46,34.51,1900.0,30.5972,30.6416,30.5972,30.6416,1900.0
2012-02-16 13:50:00,34.49,34.52,34.49,34.51,1600.0,30.6238,30.6505,30.6238,30.6416,1600.0
2012-02-16 13:55:00,34.51,34.52,34.49,34.5,1500.0,30.6416,30.6505,30.6238,30.6327,1500.0
2012-02-16 14:00:00,34.5,34.51,34.48,34.49,3300.0,30.6327,30.6416,30.6149,30.6238,3300.0
2012-02-16 14:05:00,34.48,34.49,34.45,34.49,13000.0,30.6149,30.6238,30.5883,30.6238,13000.0
2012-02-16 14:10:00,34.49,34.5,34.47,34.49,19300.0,30.6238,30.6327,30.6061,30.6238,19300.0
2012-02-16 14:15:00,34.48,34.51,34.48,34.5,10900.0,30.6149,30.6416,30.6149,30.6327,10900.0
2012-02-16 14:20:00,34.5,34.5,34.46,34.46,13400.0,30.6327,30.6327,30.5972,30.5972,13400.0
2012-02-16 14:25:00,34.46,34.5,34.45,34.5,17800.0,30.5972,30.6327,30.5883,30.6327,17800.0
2012-02-16 14:30:00,34.49,34.5,34.45,34.48,58900.0,30.6238,30.6327,30.5883,30.6149,58900.0
2012-02-16 14:35:00,34.47,34.5,34.46,34.46,7000.0,30.6061,30.6327,30.5972,30.5972,7000.0
2012-02-16 14:40:00,34.46,34.49,34.46,34.47,9500.0,30.5972,30.6238,30.5972,30.6061,9500.0
2012-02-16 14:45:00,34.48,34.51,34.48,34.5,3400.0,30.6149,30.6416,30.6149,30.6327,3400.0
2012-02-16 14:50:00,34.5,34.52,34.5,34.51,3500.0,30.6327,30.6505,30.6327,30.6416,3500.0
2012-02-16 14:55:00,34.51,34.54,34.51,34.54,2700.0,30.6416,30.6682,30.6416,30.6682,2700.0
2012-02-16 15:00:00,34.52,34.53,34.48,34.48,2600.0,30.6505,30.6593,30.6149,30.6149,2600.0
2012-02-16 15:05:00,34.48,34.49,34.42,34.42,4400.0,30.6149,30.6238,30.5617,30.5617,4400.0
2012-02-16 15:10:00,34.4,34.42,34.4,34.42,3600.0,30.5439,30.5617,30.5439,30.5617,3600.0
2012-02-16 15:15:00,34.43,34.45,34.43,34.44,2500.0,30.5705,30.5883,30.5705,30.5794,2500.0
2012-02-16 15:20:00,34.44,34.48,34.44,34.47,5300.0,30.5794,30.6149,30.5794,30.6061,5300.0
2012-02-16 15:25:00,34.48,34.5,34.45,34.49,3800.0,30.6149,30.6327,30.5883,30.6238,3800.0
2012-02-16 15:30:00,34.51,34.58,34.5,34.55,2700.0,30.6416,30.7037,30.6327,30.6771,2700.0
2012-02-16 15:35:00,34.56,34.6,34.53,34.6,5300.0,30.686,30.7215,30.6593,30.7215,5300.0
2012-02-16 15:40:00,34.6,34.67,34.58,34.65,5800.0,30.7215,30.7836,30.7037,30.7659,5800.0
2012-02-16 15:45:00,34.67,34.67,34.59,34.59,8100.0,30.7836,30.7836,30.7126,30.7126,8100.0
2012-02-16 15:50:00,34.59,34.61,34.55,34.6,5800.0,30.7126,30.7304,30.6771,30.7215,5800.0
2012-02-16 15:55:00,34.6,34.66,34.6,34.61,17600.0,30.7215,30.7748,30.7215,30.7304,17600.0
2012-02-17 09:30:00,34.81,34.81,34.58,34.61,4300.0,30.9079,30.9079,30.7037,30.7304,4300.0
2012-02-17 09:35:00,34.66,34.66,34.51,34.52,3100.0,30.7748,30.7748,30.6416,30.6505,3100.0
2012-02-17 09:40:00,34.5,34.59,34.5,34.53,2700.0,30.6327,30.7126,30.6327,30.6593,2700.0
2012-02-17 09:45:00,34.52,34.54,34.42,34.47,2400.0,30.6505,30.6682,30.5617,30.6061,2400.0
2012-02-17 09:50:00,34.42,34.5,34.4,34.5,4600.0,30.5617,30.6327,30.5439,30.6327,4600.0
2012-02-17 09:55:00,34.45,34.49,34.44,34.49,2000.0,30.5883,30.6238,30.5794,30.6238,2000.0
2012-02-17 10:00:00,34.43,34.47,34.36,34.37,8300.0,30.5705,30.6061,30.5084,30.5173,8300.0
2012-02-17 10:05:00,34.41,34.43,34.36,34.4,6100.0,30.5528,30.5705,30.5084,30.5439,6100.0
2012-02-17 10:10:00,34.36,34.39,34.33,34.34,1900.0,30.5084,30.535,30.4817,30.4906,1900.0
2012-02-17 10:15:00,34.33,34.37,34.33,34.37,1800.0,30.4817,30.5173,30.4817,30.5173,1800.0
2012-02-17 10:20:00,34.35,34.39,34.35,34.39,200.0,30.4995,30.535,30.4995,30.535,200.0
2012-02-17 10:25:00,34.37,34.37,34.37,34.37,200.0,30.5173,30.5173,30.5173,30.5173,200.0
2012-02-17 10:30:00,34.37,34.39,34.33,34.33,3100.0,30.5173,30.535,30.4817,30.4817,3100.0
2012-02-17 10:35:00,34.33,34.34,34.28,34.28,2800.0,30.4817,30.4906,30.4374,30.4374,2800.0
2012-02-17 10:40:00,34.28,34.31,34.2,34.2,6600.0,30.4374,30.464,30.3663,30.3663,6600.0
2012-02-17 10:45:00,34.2,34.21,34.17,34.2,4700.0,30.3663,30.3752,30.3397,30.3663,4700.0
2012-02-17 10:50:00,34.2,34.23,34.17,34.18,167300.0,30.3663,30.393,30.3397,30.3486,167300.0
2012-02-17 10:55:00,34.17,34.2,34.14,34.2,3500.0,30.3397,30.3663,30.313,30.3663,3500.0
2012-02-17 11:00:00,34.2,34.24,34.18,34.23,4000.0,30.3663,30.4018,30.3486,30.393,4000.0
2012-02-17 11:05:00,34.24,34.29,34.2,34.2,7500.0,30.4018,30.4462,30.3663,30.3663,7500.0
2012-02-17 11:10:00,34.19,34.21,34.19,34.2,7800.0,30.3574,30.3752,30.3574,30.3663,7800.0
2012-02-17 11:15:00,34.2,34.25,34.2,34.21,35400.0,30.3663,30.4107,30.3663,30.3752,35400.0
2012-02-17 11:20:00,34.22,34.25,34.22,34.23,5800.0,30.3841,30.4107,30.3841,30.393,5800.0
2012-02-17 11:25:00,34.23,34.27,34.18,34.27,5600.0,30.393,30.4285,30.3486,30.4285,5600.0
2012-02-17 11:30:00,34.28,34.32,34.26,34.31,3900.0,30.4374,30.4729,30.4196,30.464,3900.0
2012-02-17 11:35:00,34.27,34.3,34.27,34.27,3500.0,30.4285,30.4551,30.4285,30.4285,3500.0
2012-02-17 11:40:00,34.29,34.29,34.27,34.29,2300.0,30.4462,30.4462,30.4285,30.4462,2300.0
2012-02-17 11:45:00,34.29,34.3,34.26,34.27,1700.0,30.4462,30.4551,30.4196,30.4285,1700.0
2012-02-17 11:50:00,34.27,34.28,34.26,34.26,1400.0,30.4285,30.4374,30.4196,30.4196,1400.0
2012-02-17 11:55:00,34.27,34.28,34.23,34.24,3500.0,30.4285,30.4374,30.393,30.4018,3500.0
2012-02-17 12:00:00,34.24,34.24,34.23,34.23,2200.0,30.4018,30.4018,30.393,30.393,2200.0
2012-02-17 12:05:00,34.23,34.23,34.22,34.23,700.0,30.393,30.393,30.3841,30.393,700.0
2012-02-17 12:10:00,34.23,34.29,34.23,34.29,3400.0,30.393,30.4462,30.393,30.4462,3400.0
2012-02-17 12:15:00,34.29,34.31,34.29,34.29,2700.0,30.4462,30.464,30.4462,30.4462,2700.0
2012-02-17 12:20:00,34.29,34.29,34.25,34.27,2000.0,30.4462,30.4462,30.4107,30.4285,2000.0
2012-02-17 12:25:00,34.27,34.27,34.23,34.23,1800.0,30.4285,30.4285,30.393,30.393,1800.0
2012-02-17 12:30:00,34.23,34.25,34.22,34.24,3200.0,30.393,30.4107,30.3841,30.4018,3200.0
2012-02-17 12:35:00,34.23,34.24,34.23,34.23,1500.0,30.393,30.4018,30.393,30.393,1500.0
2012-02-17 12:40:00,34.23,34.23,34.21,34.21,2300.0,30.393,30.393,30.3752,30.3752,2300.0
2012-02-17 12:45:00,34.22,34.22,34.2,34.2,2000.0,30.3841,30.3841,30.3663,30.3663,2000.0
2012-02-17 12:50:00,34.21,34.21,34.18,34.18,2300.0,30.3752,30.3752,30.3486,30.3486,2300.0
2012-02-17 12:55:00,34.18,34.21,34.16,34.16,3600.0,30.3486,30.3752,30.3308,30.3308,3600.0
2012-02-17 13:00:00,34.17,34.19,34.16,34.18,1500.0,30.3397,30.3574,30.3308,30.3486,1500.0
2012-02-17 13:05:00,34.19,34.22,34.18,34.22,1800.0,30.3574,30.3841,30.3486,30.3841,1800.0
2012-02-17 13:10:00,34.21,34.21,34.2,34.21,2000.0,30.3752,30.3752,30.3663,30.3752,2000.0
2012-02-17 13:15:00,34.22,34.24,34.22,34.24,1500.0,30.3841,30.4018,30.3841,30.4018,1500.0
2012-02-17 13:20:00,34.25,34.26,34.24,34.24,2800.0,30.4107,30.4196,30.4018,30.4018,2800.0
2012-02-17 13:25:00,34.24,34.25,34.23,34.24,3200.0,30.4018,30.4107,30.393,30.4018,3200.0
2012-02-17 13:30:00,34.23,34.24,34.21,34.24,3900.0,30.393,30.4018,30.3752,30.4018,3900.0
2012-02-17 13:35:00,34.24,34.24,34.21,34.22,1200.0,30.4018,30.4018,30.3752,30.3841,1200.0
2012-02-17 13:40:00,34.22,34.23,34.22,34.22,2800.0,30.3841,30.393,30.3841,30.3841,2800.0
2012-02-17 13:45:00,34.22,34.24,34.2,34.23,3600.0,30.3841,30.4018,30.3663,30.393,3600.0
2012-02-17 13:50:00,34.24,34.24,34.18,34.18,4700.0,30.4018,30.4018,30.3486,30.3486,4700.0
2012-02-17 13:55:00,34.19,34.21,34.17,34.17,3300.0,30.3574,30.3752,30.3397,30.3397,3300.0
2012-02-17 14:00:00,34.18,34.19,34.16,34.16,4200.0,30.3486,30.3574,30.3308,30.3308,4200.0
2012-02-17 14:05:00,34.16,34.18,34.16,34.18,4500.0,30.3308,30.3486,30.3308,30.3486,4500.0
2012-02-17 14:10:00,34.17,34.17,34.15,34.15,5300.0,30.3397,30.3397,30.3219,30.3219,5300.0
2012-02-17 14:15:00,34.15,34.16,34.13,34.16,8000.0,30.3219,30.3308,30.3042,30.3308,8000.0
2012-02-17 14:20:00,34.16,34.2,34.16,34.2,27600.0,30.3308,30.3663,30.3308,30.3663,27600.0
2012-02-17 14:25:00,34.19,34.24,34.19,34.2,7700.0,30.3574,30.4018,30.3574,30.3663,7700.0
2012-02-17 14:30:00,34.21,34.21,34.2,34.2,3500.0,30.3752,30.3752,30.3663,30.3663,3500.0
2012-02-17 14:35:00,34.2,34.22,34.2,34.22,8700.0,30.3663,30.3841,30.3663,30.3841,8700.0
2012-02-17 14:40:00,34.21,34.22,34.21,34.22,4800.0,30.3752,30.3841,30.3752,30.3841,4800.0
2012-02-17 14:45:00,34.21,34.23,34.21,34.22,5400.0,30.3752,30.393,30.3752,30.3841,5400.0
2012-02-17 14:50:00,34.21,34.22,34.2,34.2,5500.0,30.3752,30.3841,30.3663,30.3663,5500.0
2012-02-17 14:55:00,34.21,34.21,34.16,34.18,6100.0,30.3752,30.3752,30.3308,30.3486,6100.0
2012-02-17 15:00:00,34.18,34.19,34.17,34.18,6700.0,30.3486,30.3574,30.3397,30.3486,6700.0
2012-02-17 15:05:00,34.17,34.21,34.17,34.2,8000.0,30.3397,30.3752,30.3397,30.3663,8000.0
2012-02-17 15:10:00,34.19,34.22,34.19,34.2,6200.0,30.3574,30.3841,30.3574,30.3663,6200.0
2012-02-17 15:15:00,34.2,34.22,34.19,34.2,6900.0,30.3663,30.3841,30.3574,30.3663,6900.0
2012-02-17 15:20:00,34.2,34.22,34.19,34.22,7700.0,30.3663,30.3841,30.3574,30.3841,7700.0
2012-02-17 15:25:00,34.22,34.23,34.21,34.22,5700.0,30.3841,30.393,30.3752,30.3841,5700.0
2012-02-17 15:30:00,34.23,34.23,34.2,34.23,10600.0,30.393,30.393,30.3663,30.393,10600.0
2012-02-17 15:35:00,34.21,34.27,34.18,34.27,11600.0,30.3752,30.4285,30.3486,30.4285,11600.0
2012-02-17 15:40:00,34.28,34.29,34.2,34.21,17600.0,30.4374,30.4462,30.3663,30.3752,17600.0
2012-02-17 15:45:00,34.22,34.26,34.2,34.21,16800.0,30.3841,30.4196,30.3663,30.3752,16800.0
2012-02-17 15:50:00,34.22,34.23,34.12,34.14,28000.0,30.3841,30.393,30.2953,30.313,28000.0
2012-02-17 15:55:00,34.13,34.13,34.07,34.08,31000.0,30.3042,30.3042,30.2509,30.2598,31000.0
2012-02-21 09:30:00,34.11,34.22,34.11,34.12,5400.0,30.2864,30.3841,30.2864,30.2953,5400.0
2012-02-21 09:35:00,34.13,34.17,34.04,34.07,1400.0,30.3042,30.3397,30.2243,30.2509,1400.0
2012-02-21 09:40:00,34.09,34.17,34.09,34.16,2400.0,30.2687,30.3397,30.2687,30.3308,2400.0
2012-02-21 09:45:00,34.17,34.28,34.09,34.13,9000.0,30.3397,30.4374,30.2687,30.3042,9000.0
2012-02-21 09:50:00,34.08,34.11,34.08,34.08,2600.0,30.2598,30.2864,30.2598,30.2598,2600.0
2012-02-21 09:55:00,34.08,34.08,34.01,34.04,800.0,30.2598,30.2598,30.1976,30.2243,800.0
2012-02-21 10:00:00,34.05,34.13,34.05,34.09,2700.0,30.2331,30.3042,30.2331,30.2687,2700.0
2012-02-21 10:05:00,34.08,34.09,34.06,34.06,600.0,30.2598,30.2687,30.242,30.242,600.0
2012-02-21 10:10:00,34.1,34.17,34.1,34.11,1500.0,30.2775,30.3397,30.2775,30.2864,1500.0
2012-02-21 10:15:00,34.16,34.16,34.12,34.14,2600.0,30.3308,30.3308,30.2953,30.313,2600.0
2012-02-21 10:20:00,34.14,34.2,34.14,34.2,1500.0,30.313,30.3663,30.313,30.3663,1500.0
2012-02-21 10:25:00,34.17,34.19,34.17,34.19,300.0,30.3397,30.3574,30.3397,30.3574,300.0
2012-02-21 10:30:00,34.23,34.28,34.23,34.24,800.0,30.393,30.4374,30.393,30.4018,800.0
2012-02-21 10:35:00,34.29,34.35,34.26,34.29,6800.0,30.4462,30.4995,30.4196,30.4462,6800.0
2012-02-21 10:40:00,34.33,34.34,34.31,34.34,1800.0,30.4817,30.4906,30.464,30.4906,1800.0
2012-02-21 10:45:00,34.36,34.4,34.33,34.36,13800.0,30.5084,30.5439,30.4817,30.5084,13800.0
2012-02-21 10:50:00,34.38,34.39,34.36,34.36,1500.0,30.5261,30.535,30.5084,30.5084,1500.0
2012-02-21 10:55:00,34.36,34.43,34.36,34.39,2200.0,30.5084,30.5705,30.5084,30.535,2200.0
2012-02-21 11:00:00,34.41,34.42,34.39,34.39,4200.0,30.5528,30.5617,30.535,30.535,4200.0
2012-02-21 11:05:00,34.38,34.38,34.36,34.36,1300.0,30.5261,30.5261,30.5084,30.5084,1300.0
2012-02-21 11:10:00,34.37,34.37,34.32,34.32,3900.0,30.5173,30.5173,30.4729,30.4729,3900.0
2012-02-21 11:15:00,34.3,34.31,34.3,34.31,600.0,30.4551,30.464,30.4551,30.464,600.0
2012-02-21 11:20:00,34.3,34.33,34.27,34.3,1000.0,30.4551,30.4817,30.4285,30.4551,1000.0
2012-02-21 11:25:00,34.3,34.33,34.29,34.31,800.0,30.4551,30.4817,30.4462,30.464,800.0
2012-02-21 11:30:00,34.32,34.33,34.32,34.33,400.0,30.4729,30.4817,30.4729,30.4817,400.0
2012-02-21 11:35:00,34.32,34.32,34.25,34.25,2100.0,30.4729,30.4729,30.4107,30.4107,2100.0
2012-02-21 11:40:00,34.26,34.26,34.25,34.25,400.0,30.4196,30.4196,30.4107,30.4107,400.0
2012-02-21 11:45:00,34.25,34.26,34.25,34.26,400.0,30.4107,30.4196,30.4107,30.4196,400.0
2012-02-21 11:50:00,34.25,34.26,34.23,34.23,2900.0,30.4107,30.4196,30.393,30.393,2900.0
2012-02-21 11:55:00,34.21,34.22,34.21,34.22,200.0,30.3752,30.3841,30.3752,30.3841,200.0
2012-02-21 12:00:00,34.22,34.28,34.22,34.28,900.0,30.3841,30.4374,30.3841,30.4374,900.0
2012-02-21 12:05:00,34.36,34.36,34.3,34.33,300.0,30.5084,30.5084,30.4551,30.4817,300.0
2012-02-21 12:10:00,34.3,34.3,34.27,34.3,1200.0,30.4551,30.4551,30.4285,30.4551,1200.0
2012-02-21 12:15:00,34.29,34.29,34.22,34.24,2500.0,30.4462,30.4462,30.3841,30.4018,2500.0
2012-02-21 12:20:00,34.23,34.28,34.23,34.24,1800.0,30.393,30.4374,30.393,30.4018,1800.0
2012-02-21 12:25:00,34.25,34.26,34.24,34.26,900.0,30.4107,30.4196,30.4018,30.4196,900.0
2012-02-21 12:30:00,34.26,34.31,34.24,34.24,1700.0,30.4196,30.464,30.4018,30.4018,1700.0
2012-02-21 12:35:00,34.26,34.31,34.26,34.28,3100.0,30.4196,30.464,30.4196,30.4374,3100.0
2012-02-21 12:40:00,34.28,34.28,34.26,34.28,500.0,30.4374,30.4374,30.4196,30.4374,500.0
2012-02-21 12:45:00,34.3,34.3,34.3,34.3,300.0,30.4551,30.4551,30.4551,30.4551,300.0
2012-02-21 12:50:00,34.3,34.31,34.29,34.3,1200.0,30.4551,30.464,30.4462,30.4551,1200.0
2012-02-21 12:55:00,34.3,34.32,34.29,34.3,1800.0,30.4551,30.4729,30.4462,30.4551,1800.0
2012-02-21 13:00:00,34.29,34.33,34.29,34.33,700.0,30.4462,30.4817,30.4462,30.4817,700.0
2012-02-21 13:05:00,34.33,34.33,34.29,34.33,400.0,30.4817,30.4817,30.4462,30.4817,400.0
2012-02-21 13:10:00,34.33,34.37,34.32,34.35,2100.0,30.4817,30.5173,30.4729,30.4995,2100.0
2012-02-21 13:15:00,34.34,34.35,34.31,34.34,1100.0,30.4906,30.4995,30.464,30.4906,1100.0
2012-02-21 13:20:00,34.34,34.35,34.31,34.35,300.0,30.4906,30.4995,30.464,30.4995,300.0
2012-02-21 13:25:00,34.35,34.36,34.33,34.36,900.0,30.4995,30.5084,30.4817,30.5084,900.0
2012-02-21 13:30:00,34.34,34.37,34.34,34.36,900.0,30.4906,30.5173,30.4906,30.5084,900.0
2012-02-21 13:35:00,34.36,34.37,34.33,34.34,1800.0,30.5084,30.5173,30.4817,30.4906,1800.0
2012-02-21 13:40:00,34.32,34.33,34.25,34.27,2400.0,30.4729,30.4817,30.4107,30.4285,2400.0
2012-02-21 13:45:00,34.25,34.29,34.25,34.28,1500.0,30.4107,30.4462,30.4107,30.4374,1500.0
2012-02-21 13:50:00,34.28,34.35,34.28,34.35,1700.0,30.4374,30.4995,30.4374,30.4995,1700.0
2012-02-21 13:55:00,34.32,34.33,34.25,34.25,1500.0,30.4729,30.4817,30.4107,30.4107,1500.0
2012-02-21 14:00:00,34.28,34.32,34.27,34.31,6400.0,30.4374,30.4729,30.4285,30.464,6400.0
2012-02-21 14:05:00,34.31,34.35,34.29,34.32,9800.0,30.464,30.4995,30.4462,30.4729,9800.0
2012-02-21 14:10:00,34.3,34.37,34.29,34.35,20800.0,30.4551,30.5173,30.4462,30.4995,20800.0
2012-02-21 14:15:00,34.37,34.41,34.36,34.4,5000.0,30.5173,30.5528,30.5084,30.5439,5000.0
2012-02-21 14:20:00,34.4,34.43,34.38,34.43,2000.0,30.5439,30.5705,30.5261,30.5705,2000.0
2012-02-21 14:25:00,34.43,34.45,34.43,34.43,2300.0,30.5705,30.5883,30.5705,30.5705,2300.0
2012-02-21 14:30:00,34.42,34.42,34.38,34.41,4000.0,30.5617,30.5617,30.5261,30.5528,4000.0
2012-02-21 14:35:00,34.39,34.4,34.33,34.38,4700.0,30.535,30.5439,30.4817,30.5261,4700.0
2012-02-21 14:40:00,34.35,34.37,34.33,34.37,4600.0,30.4995,30.5173,30.4817,30.5173,4600.0
2012-02-21 14:45:00,34.37,34.44,34.37,34.39,4000.0,30.5173,30.5794,30.5173,30.535,4000.0
2012-02-21 14:50:00,34.39,34.42,34.35,34.38,3800.0,30.535,30.5617,30.4995,30.5261,3800.0
2012-02-21 14:55:00,34.35,34.4,34.34,34.4,2800.0,30.4995,30.5439,30.4906,30.5439,2800.0
2012-02-21 15:00:00,34.41,34.43,34.4,34.43,3500.0,30.5528,30.5705,30.5439,30.5705,3500.0
2012-02-21 15:05:00,34.43,34.46,34.43,34.45,1700.0,30.5705,30.5972,30.5705,30.5883,1700.0
2012-02-21 15:10:00,34.45,34.49,34.42,34.47,5900.0,30.5883,30.6238,30.5617,30.6061,5900.0
2012-02-21 15:15:00,34.47,34.47,34.39,34.4,3200.0,30.6061,30.6061,30.535,30.5439,3200.0
2012-02-21 15:20:00,34.41,34.52,34.39,34.52,12600.0,30.5528,30.6505,30.535,30.6505,12600.0
2012-02-21 15:25:00,34.52,34.55,34.48,34.52,24700.0,30.6505,30.6771,30.6149,30.6505,24700.0
2012-02-21 15:30:00,34.52,34.52,34.41,34.41,7100.0,30.6505,30.6505,30.5528,30.5528,7100.0
2012-02-21 15:35:00,34.4,34.45,34.37,34.43,3500.0,30.5439,30.5883,30.5173,30.5705,3500.0
2012-02-21 15:40:00,34.45,34.46,34.4,34.45,11300.0,30.5883,30.5972,30.5439,30.5883,11300.0
2012-02-21 15:45:00,34.45,34.49,34.42,34.45,6900.0,30.5883,30.6238,30.5617,30.5883,6900.0
2012-02-21 15:50:00,34.47,34.54,34.45,34.54,11000.0,30.6061,30.6682,30.5883,30.6682,11000.0
2012-02-21 15:55:00,34.54,34.58,34.49,34.51,47000.0,30.6682,30.7037,30.6238,30.6416,47000.0
2012-02-22 09:30:00,34.41,34.45,34.2,34.22,10500.0,30.5528,30.5883,30.3663,30.3841,10500.0
2012-02-22 09:35:00,34.2,34.24,34.03,34.12,14400.0,30.3663,30.4018,30.2154,30.2953,14400.0
2012-02-22 09:40:00,34.13,34.32,34.12,34.28,9700.0,30.3042,30.4729,30.2953,30.4374,9700.0
2012-02-22 09:45:00,34.33,34.39,34.33,34.39,4300.0,30.4817,30.535,30.4817,30.535,4300.0
2012-02-22 09:50:00,34.37,34.51,34.37,34.49,23500.0,30.5173,30.6416,30.5173,30.6238,23500.0
2012-02-22 09:55:00,34.5,34.57,34.44,34.5,7700.0,30.6327,30.6948,30.5794,30.6327,7700.0
2012-02-22 10:00:00,34.46,34.5,34.38,34.44,6700.0,30.5972,30.6327,30.5261,30.5794,6700.0
2012-02-22 10:05:00,34.52,34.65,34.47,34.59,4200.0,30.6505,30.7659,30.6061,30.7126,4200.0
2012-02-22 10:10:00,34.57,34.65,34.57,34.58,6200.0,30.6948,30.7659,30.6948,30.7037,6200.0
2012-02-22 10:15:00,34.58,34.65,34.55,34.62,5700.0,30.7037,30.7659,30.6771,30.7392,5700.0
2012-02-22 10:20:00,34.62,34.64,34.57,34.59,6800.0,30.7392,30.757,30.6948,30.7126,6800.0
2012-02-22 10:25:00,34.55,34.63,34.55,34.61,4800.0,30.6771,30.7481,30.6771,30.7304,4800.0
2012-02-22 10:30:00,34.58,34.58,34.5,34.55,5200.0,30.7037,30.7037,30.6327,30.6771,5200.0
2012-02-22 10:35:00,34.55,34.56,34.44,34.47,5600.0,30.6771,30.686,30.5794,30.6061,5600.0
2012-02-22 10:40:00,34.47,34.48,34.45,34.47,4800.0,30.6061,30.6149,30.5883,30.6061,4800.0
2012-02-22 10:45:00,34.45,34.54,34.45,34.52,6200.0,30.5883,30.6682,30.5883,30.6505,6200.0
2012-02-22 10:50:00,34.54,34.58,34.51,34.56,6000.0,30.6682,30.7037,30.6416,30.686,6000.0
2012-02-22 10:55:00,34.59,34.59,34.45,34.46,2800.0,30.7126,30.7126,30.5883,30.5972,2800.0
2012-02-22 11:00:00,34.46,34.56,34.45,34.56,7100.0,30.5972,30.686,30.5883,30.686,7100.0
2012-02-22 11:05:00,34.56,34.56,34.51,34.52,2700.0,30.686,30.686,30.6416,30.6505,2700.0
2012-02-22 11:10:00,34.54,34.57,34.46,34.49,5700.0,30.6682,30.6948,30.5972,30.6238,5700.0
2012-02-22 11:15:00,34.48,34.53,34.47,34.47,3700.0,30.6149,30.6593,30.6061,30.6061,3700.0
2012-02-22 11:20:00,34.47,34.54,34.47,34.52,4500.0,30.6061,30.6682,30.6061,30.6505,4500.0
2012-02-22 11:25:00,34.52,34.61,34.52,34.61,7100.0,30.6505,30.7304,30.6505,30.7304,7100.0
2012-02-22 11:30:00,34.61,34.64,34.58,34.58,3100.0,30.7304,30.757,30.7037,30.7037,3100.0
2012-02-22 11:35:00,34.61,34.65,34.59,34.65,3200.0,30.7304,30.7659,30.7126,30.7659,3200.0
2012-02-22 11:40:00,34.64,34.64,34.59,34.61,4400.0,30.757,30.757,30.7126,30.7304,4400.0
2012-02-22 11:45:00,34.61,34.65,34.61,34.62,2500.0,30.7304,30.7659,30.7304,30.7392,2500.0
2012-02-22 11:50:00,34.62,34.67,34.62,34.67,5700.0,30.7392,30.7836,30.7392,30.7836,5700.0
2012-02-22 11:55:00,34.67,34.67,34.62,34.65,5000.0,30.7836,30.7836,30.7392,30.7659,5000.0
2012-02-22 12:00:00,34.65,34.66,34.59,34.61,3600.0,30.7659,30.7748,30.7126,30.7304,3600.0
2012-02-22 12:05:00,34.61,34.61,34.57,34.59,4600.0,30.7304,30.7304,30.6948,30.7126,4600.0
2012-02-22 12:10:00,34.6,34.62,34.59,34.6,4500.0,30.7215,30.7392,30.7126,30.7215,4500.0
2012-02-22 12:15:00,34.62,34.7,34.62,34.64,9100.0,30.7392,30.8103,30.7392,30.757,9100.0
2012-02-22 12:20:00,34.66,34.69,34.61,34.61,11300.0,30.7748,30.8014,30.7304,30.7304,11300.0
2012-02-22 12:25:00,34.6,34.66,34.6,34.65,4500.0,30.7215,30.7748,30.7215,30.7659,4500.0
2012-02-22 12:30:00,34.62,34.67,34.62,34.66,3200.0,30.7392,30.7836,30.7392,30.7748,3200.0
2012-02-22 12:35:00,34.65,34.66,34.62,34.62,3300.0,30.7659,30.7748,30.7392,30.7392,3300.0
2012-02-22 12:40:00,34.63,34.67,34.61,34.65,8700.0,30.7481,30.7836,30.7304,30.7659,8700.0
2012-02-22 12:45:00,34.63,34.65,34.6,34.63,66200.0,30.7481,30.7659,30.7215,30.7481,66200.0
2012-02-22 12:50:00,34.64,34.68,34.63,34.66,8900.0,30.757,30.7925,30.7481,30.7748,8900.0
2012-02-22 12:55:00,34.66,34.69,34.65,34.69,3000.0,30.7748,30.8014,30.7659,30.8014,3000.0
2012-02-22 13:00:00,34.69,34.7,34.67,34.7,3000.0,30.8014,30.8103,30.7836,30.8103,3000.0
2012-02-22 13:05:00,34.7,34.86,34.7,34.86,8000.0,30.8103,30.9523,30.8103,30.9523,8000.0
2012-02-22 13:10:00,34.86,34.94,34.86,34.94,4000.0,30.9523,31.0234,30.9523,31.0234,4000.0
2012-02-22 13:15:00,34.94,34.95,34.91,34.93,5800.0,31.0234,31.0322,30.9967,31.0145,5800.0
2012-02-22 13:20:00,34.94,35.0,34.93,34.99,6400.0,31.0234,31.0766,31.0145,31.0678,6400.0
2012-02-22 13:25:00,34.97,35.0,34.84,34.84,10000.0,31.05,31.0766,30.9346,30.9346,10000.0
2012-02-22 13:30:00,34.84,34.9,34.83,34.9,4600.0,30.9346,30.9879,30.9257,30.9879,4600.0
2012-02-22 13:35:00,34.91,35.0,34.91,35.0,5400.0,30.9967,31.0766,30.9967,31.0766,5400.0
2012-02-22 13:40:00,34.99,35.0,34.9,34.96,9200.0,31.0678,31.0766,30.9879,31.0411,9200.0
2012-02-22 13:45:00,34.95,34.95,34.89,34.9,3200.0,31.0322,31.0322,30.979,30.9879,3200.0
2012-02-22 13:50:00,34.91,35.06,34.91,35.04,7000.0,30.9967,31.1299,30.9967,31.1122,7000.0
2012-02-22 13:55:00,35.04,35.04,35.0,35.0,5900.0,31.1122,31.1122,31.0766,31.0766,5900.0
2012-02-22 14:00:00,35.02,35.02,34.95,34.96,7700.0,31.0944,31.0944,31.0322,31.0411,7700.0
2012-02-22 14:05:00,34.97,35.01,34.93,34.95,9500.0,31.05,31.0855,31.0145,31.0322,9500.0
2012-02-22 14:10:00,34.94,34.97,34.92,34.96,6400.0,31.0234,31.05,31.0056,31.0411,6400.0
2012-02-22 14:15:00,34.97,34.98,34.91,34.92,6800.0,31.05,31.0589,30.9967,31.0056,6800.0
2012-02-22 14:20:00,34.91,34.94,34.91,34.93,8200.0,30.9967,31.0234,30.9967,31.0145,8200.0
2012-02-22 14:25:00,34.93,34.95,34.91,34.92,5500.0,31.0145,31.0322,30.9967,31.0056,5500.0
2012-02-22 14:30:00,34.92,34.94,34.89,34.89,8800.0,31.0056,31.0234,30.979,30.979,8800.0
2012-02-22 14:35:00,34.9,34.91,34.87,34.87,10400.0,30.9879,30.9967,30.9612,30.9612,10400.0
2012-02-22 14:40:00,34.87,34.9,34.86,34.9,6300.0,30.9612,30.9879,30.9523,30.9879,6300.0
2012-02-22 14:45:00,34.9,34.93,34.86,34.87,7600.0,30.9879,31.0145,30.9523,30.9612,7600.0
2012-02-22 14:50:00,34.86,34.87,34.83,34.83,5300.0,30.9523,30.9612,30.9257,30.9257,5300.0
2012-02-22 14:55:00,34.84,34.88,34.84,34.87,8100.0,30.9346,30.9701,30.9346,30.9612,8100.0
2012-02-22 15:00:00,34.87,34.89,34.85,34.88,6800.0,30.9612,30.979,30.9435,30.9701,6800.0
2012-02-22 15:05:00,34.86,34.87,34.8,34.81,7700.0,30.9523,30.9612,30.8991,30.9079,7700.0
2012-02-22 15:10:00,34.8,34.86,34.8,34.86,5900.0,30.8991,30.9523,30.8991,30.9523,5900.0
2012-02-22 15:15:00,34.86,34.86,34.77,34.77,6000.0,30.9523,30.9523,30.8724,30.8724,6000.0
2012-02-22 15:20:00,34.77,34.81,34.76,34.78,6200.0,30.8724,30.9079,30.8635,30.8813,6200.0
2012-02-22 15:25:00,34.78,34.8,34.69,34.76,8900.0,30.8813,30.8991,30.8014,30.8635,8900.0
2012-02-22 15:30:00,34.76,34.77,34.7,34.72,3600.0,30.8635,30.8724,30.8103,30.828,3600.0
2012-02-22 15:35:00,34.72,34.76,34.71,34.75,8900.0,30.828,30.8635,30.8192,30.8547,8900.0
2012-02-22 15:40:00,34.75,34.76,34.63,34.66,14500.0,30.8547,30.8635,30.7481,30.7748,14500.0
2012-02-22 15:45:00,34.65,34.71,34.61,34.61,16700.0,30.7659,30.8192,30.7304,30.7304,16700.0
2012-02-22 15:50:00,34.63,34.69,34.62,34.65,16100.0,30.7481,30.8014,30.7392,30.7659,16100.0
2012-02-22 15:55:00,34.65,34.65,34.59,34.62,28500.0,30.7659,30.7659,30.7126,30.7392,28500.0
2012-02-23 09:30:00,34.55,34.55,34.25,34.25,11200.0,30.6771,30.6771,30.4107,30.4107,11200.0
2012-02-23 09:35:00,34.26,34.32,34.2,34.21,12300.0,30.4196,30.4729,30.3663,30.3752,12300.0
2012-02-23 09:40:00,34.22,34.25,34.12,34.13,6000.0,30.3841,30.4107,30.2953,30.3042,6000.0
2012-02-23 09:45:00,34.15,34.27,34.15,34.23,7500.0,30.3219,30.4285,30.3219,30.393,7500.0
2012-02-23 09:50:00,34.25,34.31,34.23,34.31,11600.0,30.4107,30.464,30.393,30.464,11600.0
2012-02-23 09:55:00,34.31,34.35,34.3,34.32,71800.0,30.464,30.4995,30.4551,30.4729,71800.0
2012-02-23 10:00:00,34.34,34.37,34.29,34.34,78200.0,30.4906,30.5173,30.4462,30.4906,78200.0
2012-02-23 10:05:00,34.33,34.44,34.33,34.35,21900.0,30.4817,30.5794,30.4817,30.4995,21900.0
2012-02-23 10:10:00,34.35,34.36,34.31,34.33,2200.0,30.4995,30.5084,30.464,30.4817,2200.0
2012-02-23 10:15:00,34.33,34.36,34.28,34.32,10800.0,30.4817,30.5084,30.4374,30.4729,10800.0
2012-02-23 10:20:00,34.3,34.3,34.21,34.21,4500.0,30.4551,30.4551,30.3752,30.3752,4500.0
2012-02-23 10:25:00,34.21,34.27,34.21,34.23,9100.0,30.3752,30.4285,30.3752,30.393,9100.0
2012-02-23 10:30:00,34.21,34.23,34.2,34.2,2500.0,30.3752,30.393,30.3663,30.3663,2500.0
2012-02-23 10:35:00,34.21,34.21,34.18,34.19,5400.0,30.3752,30.3752,30.3486,30.3574,5400.0
2012-02-23 10:40:00,34.2,34.28,34.2,34.24,4600.0,30.3663,30.4374,30.3663,30.4018,4600.0
2012-02-23 10:45:00,34.25,34.26,34.17,34.18,4700.0,30.4107,30.4196,30.3397,30.3486,4700.0
2012-02-23 10:50:00,34.18,34.21,34.15,34.21,11200.0,30.3486,30.3752,30.3219,30.3752,11200.0
2012-02-23 10:55:00,34.21,34.26,34.21,34.26,3000.0,30.3752,30.4196,30.3752,30.4196,3000.0
2012-02-23 11:00:00,34.27,34.29,34.25,34.25,2800.0,30.4285,30.4462,30.4107,30.4107,2800.0
2012-02-23 11:05:00,34.26,34.26,34.23,34.24,42600.0,30.4196,30.4196,30.393,30.4018,42600.0
2012-02-23 11:10:00,34.25,34.33,34.25,34.28,5900.0,30.4107,30.4817,30.4107,30.4374,5900.0
2012-02-23 11:15:00,34.28,34.28,34.24,34.26,8700.0,30.4374,30.4374,30.4018,30.4196,8700.0
2012-02-23 11:20:00,34.25,34.28,34.23,34.28,8400.0,30.4107,30.4374,30.393,30.4374,8400.0
2012-02-23 11:25:00,34.28,34.3,34.27,34.27,1300.0,30.4374,30.4551,30.4285,30.4285,1300.0
2012-02-23 11:30:00,34.27,34.29,34.25,34.26,2000.0,30.4285,30.4462,30.4107,30.4196,2000.0
2012-02-23 11:35:00,34.26,34.26,34.25,34.25,15000.0,30.4196,30.4196,30.4107,30.4107,15000.0
2012-02-23 11:40:00,34.26,34.26,34.18,34.22,30500.0,30.4196,30.4196,30.3486,30.3841,30500.0
2012-02-23 11:45:00,34.21,34.31,34.19,34.25,14500.0,30.3752,30.464,30.3574,30.4107,14500.0
2012-02-23 11:50:00,34.24,34.25,34.22,34.22,4000.0,30.4018,30.4107,30.3841,30.3841,4000.0
2012-02-23 11:55:00,34.22,34.23,34.18,34.2,5400.0,30.3841,30.393,30.3486,30.3663,5400.0
2012-02-23 12:00:00,34.18,34.18,34.1,34.1,5100.0,30.3486,30.3486,30.2775,30.2775,5100.0
2012-02-23 12:05:00,34.1,34.16,34.1,34.14,19100.0,30.2775,30.3308,30.2775,30.313,19100.0
2012-02-23 12:10:00,34.14,34.19,34.14,34.19,4900.0,30.313,30.3574,30.313,30.3574,4900.0
2012-02-23 12:15:00,34.19,34.2,34.15,34.15,4200.0,30.3574,30.3663,30.3219,30.3219,4200.0
2012-02-23 12:20:00,34.16,34.18,34.15,34.18,6300.0,30.3308,30.3486,30.3219,30.3486,6300.0
2012-02-23 12:25:00,34.19,34.23,34.18,34.2,35600.0,30.3574,30.393,30.3486,30.3663,35600.0
2012-02-23 12:30:00,34.2,34.27,34.2,34.27,7400.0,30.3663,30.4285,30.3663,30.4285,7400.0
2012-02-23 12:35:00,34.27,34.29,34.26,34.29,2600.0,30.4285,30.4462,30.4196,30.4462,2600.0
2012-02-23 12:40:00,34.3,34.3,34.27,34.28,2900.0,30.4551,30.4551,30.4285,30.4374,2900.0
2012-02-23 12:45:00,34.27,34.28,34.2,34.21,7400.0,30.4285,30.4374,30.3663,30.3752,7400.0
2012-02-23 12:50:00,34.2,34.21,34.17,34.2,3500.0,30.3663,30.3752,30.3397,30.3663,3500.0
2012-02-23 12:55:00,34.19,34.22,34.16,34.2,7300.0,30.3574,30.3841,30.3308,30.3663,7300.0
2012-02-23 13:00:00,34.2,34.2,34.16,34.17,7100.0,30.3663,30.3663,30.3308,30.3397,7100.0
2012-02-23 13:05:00,34.17,34.2,34.14,34.17,9000.0,30.3397,30.3663,30.313,30.3397,9000.0
2012-02-23 13:10:00,34.17,34.17,34.15,34.16,6100.0,30.3397,30.3397,30.3219,30.3308,6100.0
2012-02-23 13:15:00,34.16,34.22,34.16,34.22,7600.0,30.3308,30.3841,30.3308,30.3841,7600.0
2012-02-23 13:20:00,34.22,34.22,34.19,34.19,4600.0,30.3841,30.3841,30.3574,30.3574,4600.0
2012-02-23 13:25:00,34.19,34.22,34.18,34.19,8000.0,30.3574,30.3841,30.3486,30.3574,8000.0
2012-02-23 13:30:00,34.2,34.22,34.17,34.2,40500.0,30.3663,30.3841,30.3397,30.3663,40500.0
2012-02-23 13:35:00,34.21,34.21,34.17,34.18,5000.0,30.3752,30.3752,30.3397,30.3486,5000.0
2012-02-23 13:40:00,34.19,34.2,34.14,34.19,24500.0,30.3574,30.3663,30.313,30.3574,24500.0
2012-02-23 13:45:00,34.19,34.21,34.18,34.18,4900.0,30.3574,30.3752,30.3486,30.3486,4900.0
2012-02-23 13:50:00,34.18,34.18,34.15,34.18,5900.0,30.3486,30.3486,30.3219,30.3486,5900.0
2012-02-23 13:55:00,34.17,34.18,34.15,34.15,5700.0,30.3397,30.3486,30.3219,30.3219,5700.0
2012-02-23 14:00:00,34.16,34.17,34.15,34.17,8800.0,30.3308,30.3397,30.3219,30.3397,8800.0
2012-02-23 14:05:00,34.17,34.18,34.16,34.16,31100.0,30.3397,30.3486,30.3308,30.3308,31100.0
2012-02-23 14:10:00,34.17,34.2,34.16,34.2,9900.0,30.3397,30.3663,30.3308,30.3663,9900.0
2012-02-23 14:15:00,34.2,34.2,34.16,34.18,22000.0,30.3663,30.3663,30.3308,30.3486,22000.0
2012-02-23 14:20:00,34.18,34.19,34.15,34.17,16700.0,30.3486,30.3574,30.3219,30.3397,16700.0
2012-02-23 14:25:00,34.17,34.17,34.16,34.17,13000.0,30.3397,30.3397,30.3308,30.3397,13000.0
2012-02-23 14:30:00,34.16,34.18,34.16,34.17,20300.0,30.3308,30.3486,30.3308,30.3397,20300.0
2012-02-23 14:35:00,34.17,34.17,34.16,34.16,6000.0,30.3397,30.3397,30.3308,30.3308,6000.0
2012-02-23 14:40:00,34.15,34.18,34.11,34.11,13100.0,30.3219,30.3486,30.2864,30.2864,13100.0
2012-02-23 14:45:00,34.11,34.16,34.11,34.15,7100.0,30.2864,30.3308,30.2864,30.3219,7100.0
2012-02-23 14:50:00,34.13,34.15,34.13,34.15,5000.0,30.3042,30.3219,30.3042,30.3219,5000.0
2012-02-23 14:55:00,34.17,34.19,34.14,34.14,4800.0,30.3397,30.3574,30.313,30.313,4800.0
2012-02-23 15:00:00,34.15,34.17,34.14,34.16,11200.0,30.3219,30.3397,30.313,30.3308,11200.0
2012-02-23 15:05:00,34.16,34.17,34.16,34.17,2600.0,30.3308,30.3397,30.3308,30.3397,2600.0
2012-02-23 15:10:00,34.17,34.18,34.15,34.17,15100.0,30.3397,30.3486,30.3219,30.3397,15100.0
2012-02-23 15:15:00,34.16,34.18,34.14,34.15,14000.0,30.3308,30.3486,30.313,30.3219,14000.0
2012-02-23 15:20:00,34.15,34.17,34.14,34.15,20400.0,30.3219,30.3397,30.313,30.3219,20400.0
2012-02-23 15:25:00,34.15,34.15,34.08,34.11,8700.0,30.3219,30.3219,30.2598,30.2864,8700.0
2012-02-23 15:30:00,34.11,34.15,34.11,34.12,13700.0,30.2864,30.3219,30.2864,30.2953,13700.0
2012-02-23 15:35:00,34.12,34.13,34.09,34.11,13500.0,30.2953,30.3042,30.2687,30.2864,13500.0
2012-02-23 15:40:00,34.11,34.11,34.07,34.07,17000.0,30.2864,30.2864,30.2509,30.2509,17000.0
2012-02-23 15:45:00,34.06,34.1,34.05,34.1,27000.0,30.242,30.2775,30.2331,30.2775,27000.0
2012-02-23 15:50:00,34.1,34.1,34.0,34.01,30300.0,30.2775,30.2775,30.1887,30.1976,30300.0
2012-02-23 15:55:00,34.02,34.05,33.96,34.04,57900.0,30.2065,30.2331,30.1532,30.2243,57900.0
2012-02-24 09:30:00,34.19,34.27,34.05,34.21,95000.0,30.3574,30.4285,30.2331,30.3752,95000.0
2012-02-24 09:35:00,34.12,34.28,34.1,34.28,4600.0,30.2953,30.4374,30.2775,30.4374,4600.0
2012-02-24 09:40:00,34.29,34.33,34.18,34.19,6500.0,30.4462,30.4817,30.3486,30.3574,6500.0
2012-02-24 09:45:00,34.19,34.28,34.19,34.28,5900.0,30.3574,30.4374,30.3574,30.4374,5900.0
2012-02-24 09:50:00,34.33,34.34,34.3,34.32,3800.0,30.4817,30.4906,30.4551,30.4729,3800.0
2012-02-24 09:55:00,34.32,34.38,34.23,34.36,25600.0,30.4729,30.5261,30.393,30.5084,25600.0
2012-02-24 10:00:00,34.36,34.39,34.28,34.35,6900.0,30.5084,30.535,30.4374,30.4995,6900.0
2012-02-24 10:05:00,34.38,34.47,34.38,34.45,5200.0,30.5261,30.6061,30.5261,30.5883,5200.0
2012-02-24 10:10:00,34.46,34.58,34.45,34.56,15700.0,30.5972,30.7037,30.5883,30.686,15700.0
2012-02-24 10:15:00,34.56,34.62,34.56,34.57,15000.0,30.686,30.7392,30.686,30.6948,15000.0
2012-02-24 10:20:00,34.55,34.6,34.52,34.53,6600.0,30.6771,30.7215,30.6505,30.6593,6600.0
2012-02-24 10:25:00,34.52,34.58,34.48,34.56,15700.0,30.6505,30.7037,30.6149,30.686,15700.0
2012-02-24 10:30:00,34.57,34.57,34.54,34.55,8100.0,30.6948,30.6948,30.6682,30.6771,8100.0
2012-02-24 10:35:00,34.56,34.58,34.54,34.57,3500.0,30.686,30.7037,30.6682,30.6948,3500.0
2012-02-24 10:40:00,34.59,34.59,34.55,34.57,10600.0,30.7126,30.7126,30.6771,30.6948,10600.0
2012-02-24 10:45:00,34.57,34.57,34.48,34.5,6200.0,30.6948,30.6948,30.6149,30.6327,6200.0
2012-02-24 10:50:00,34.5,34.5,34.47,34.47,3100.0,30.6327,30.6327,30.6061,30.6061,3100.0
2012-02-24 10:55:00,34.48,34.57,34.48,34.53,4600.0,30.6149,30.6948,30.6149,30.6593,4600.0
2012-02-24 11:00:00,34.53,34.54,34.5,34.52,6700.0,30.6593,30.6682,30.6327,30.6505,6700.0
2012-02-24 11:05:00,34.52,34.55,34.5,34.54,5200.0,30.6505,30.6771,30.6327,30.6682,5200.0
2012-02-24 11:10:00,34.54,34.54,34.5,34.5,5100.0,30.6682,30.6682,30.6327,30.6327,5100.0
2012-02-24 11:15:00,34.5,34.54,34.48,34.49,7700.0,30.6327,30.6682,30.6149,30.6238,7700.0
2012-02-24 11:20:00,34.48,34.51,34.44,34.51,6000.0,30.6149,30.6416,30.5794,30.6416,6000.0
2012-02-24 11:25:00,34.53,34.55,34.53,34.53,3500.0,30.6593,30.6771,30.6593,30.6593,3500.0
2012-02-24 11:30:00,34.51,34.54,34.5,34.51,4900.0,30.6416,30.6682,30.6327,30.6416,4900.0
2012-02-24 11:35:00,34.51,34.53,34.5,34.5,4300.0,30.6416,30.6593,30.6327,30.6327,4300.0
2012-02-24 11:40:00,34.49,34.5,34.48,34.48,3200.0,30.6238,30.6327,30.6149,30.6149,3200.0
2012-02-24 11:45:00,34.48,34.5,34.48,34.49,1800.0,30.6149,30.6327,30.6149,30.6238,1800.0
2012-02-24 11:50:00,34.49,34.55,34.49,34.53,8100.0,30.6238,30.6771,30.6238,30.6593,8100.0
2012-02-24 11:55:00,34.52,34.55,34.52,34.55,800.0,30.6505,30.6771,30.6505,30.6771,800.0
2012-02-24 12:00:00,34.55,34.55,34.53,34.54,2900.0,30.6771,30.6771,30.6593,30.6682,2900.0
2012-02-24 12:05:00,34.54,34.54,34.54,34.54,1700.0,30.6682,30.6682,30.6682,30.6682,1700.0
2012-02-24 12:10:00,34.55,34.55,34.53,34.55,2500.0,30.6771,30.6771,30.6593,30.6771,2500.0
2012-02-24 12:15:00,34.55,34.55,34.53,34.53,1600.0,30.6771,30.6771,30.6593,30.6593,1600.0
2012-02-24 12:20:00,34.54,34.55,34.53,34.54,1100.0,30.6682,30.6771,30.6593,30.6682,1100.0
2012-02-24 12:25:00,34.54,34.54,34.5,34.52,5500.0,30.6682,30.6682,30.6327,30.6505,5500.0
2012-02-24 12:30:00,34.52,34.55,34.51,34.55,6400.0,30.6505,30.6771,30.6416,30.6771,6400.0
2012-02-24 12:35:00,34.54,34.55,34.54,34.55,2200.0,30.6682,30.6771,30.6682,30.6771,2200.0
2012-02-24 12:40:00,34.55,34.56,34.51,34.51,15600.0,30.6771,30.686,30.6416,30.6416,15600.0
2012-02-24 12:45:00,34.51,34.51,34.49,34.5,2900.0,30.6416,30.6416,30.6238,30.6327,2900.0
2012-02-24 12:50:00,34.5,34.5,34.49,34.49,500.0,30.6327,30.6327,30.6238,30.6238,500.0
2012-02-24 12:55:00,34.48,34.5,34.48,34.5,2600.0,30.6149,30.6327,30.6149,30.6327,2600.0
2012-02-24 13:00:00,34.49,34.55,34.49,34.53,4500.0,30.6238,30.6771,30.6238,30.6593,4500.0
2012-02-24 13:05:00,34.53,34.54,34.51,34.52,6800.0,30.6593,30.6682,30.6416,30.6505,6800.0
2012-02-24 13:10:00,34.52,34.52,34.48,34.5,7200.0,30.6505,30.6505,30.6149,30.6327,7200.0
2012-02-24 13:15:00,34.5,34.5,34.5,34.5,8200.0,30.6327,30.6327,30.6327,30.6327,8200.0
2012-02-24 13:20:00,34.5,34.5,34.49,34.49,3400.0,30.6327,30.6327,30.6238,30.6238,3400.0
2012-02-24 13:25:00,34.48,34.5,34.48,34.5,2700.0,30.6149,30.6327,30.6149,30.6327,2700.0
2012-02-24 13:30:00,34.5,34.5,34.48,34.48,3700.0,30.6327,30.6327,30.6149,30.6149,3700.0
2012-02-24 13:35:00,34.48,34.5,34.48,34.5,800.0,30.6149,30.6327,30.6149,30.6327,800.0
2012-02-24 13:40:00,34.49,34.5,34.48,34.49,9200.0,30.6238,30.6327,30.6149,30.6238,9200.0
2012-02-24 13:45:00,34.49,34.54,34.49,34.51,31700.0,30.6238,30.6682,30.6238,30.6416,31700.0
2012-02-24 13:50:00,34.49,34.51,34.48,34.49,3000.0,30.6238,30.6416,30.6149,30.6238,3000.0
2012-02-24 13:55:00,34.48,34.48,34.44,34.45,4000.0,30.6149,30.6149,30.5794,30.5883,4000.0
2012-02-24 14:00:00,34.43,34.45,34.43,34.45,3800.0,30.5705,30.5883,30.5705,30.5883,3800.0
2012-02-24 14:05:00,34.44,34.45,34.43,34.45,4800.0,30.5794,30.5883,30.5705,30.5883,4800.0
2012-02-24 14:10:00,34.45,34.45,34.44,34.45,5700.0,30.5883,30.5883,30.5794,30.5883,5700.0
2012-02-24 14:15:00,34.45,34.45,34.42,34.42,3100.0,30.5883,30.5883,30.5617,30.5617,3100.0
2012-02-24 14:20:00,34.43,34.45,34.4,34.41,8900.0,30.5705,30.5883,30.5439,30.5528,8900.0
2012-02-24 14:25:00,34.41,34.41,34.36,34.36,4700.0,30.5528,30.5528,30.5084,30.5084,4700.0
2012-02-24 14:30:00,34.35,34.37,34.32,34.33,20600.0,30.4995,30.5173,30.4729,30.4817,20600.0
2012-02-24 14:35:00,34.33,34.49,34.32,34.46,36300.0,30.4817,30.6238,30.4729,30.5972,36300.0
2012-02-24 14:40:00,34.45,34.45,34.42,34.44,3800.0,30.5883,30.5883,30.5617,30.5794,3800.0
2012-02-24 14:45:00,34.45,34.45,34.44,34.45,4900.0,30.5883,30.5883,30.5794,30.5883,4900.0
2012-02-24 14:50:00,34.45,34.45,34.43,34.45,5500.0,30.5883,30.5883,30.5705,30.5883,5500.0
2012-02-24 14:55:00,34.43,34.46,34.43,34.45,10600.0,30.5705,30.5972,30.5705,30.5883,10600.0
2012-02-24 15:00:00,34.45,34.46,34.45,34.46,6800.0,30.5883,30.5972,30.5883,30.5972,6800.0
2012-02-24 15:05:00,34.45,34.47,34.44,34.45,14600.0,30.5883,30.6061,30.5794,30.5883,14600.0
2012-02-24 15:10:00,34.45,34.46,34.44,34.46,5100.0,30.5883,30.5972,30.5794,30.5972,5100.0
2012-02-24 15:15:00,34.45,34.46,34.43,34.45,7400.0,30.5883,30.5972,30.5705,30.5883,7400.0
2012-02-24 15:20:00,34.45,34.45,34.44,34.45,5200.0,30.5883,30.5883,30.5794,30.5883,5200.0
2012-02-24 15:25:00,34.45,34.45,34.44,34.45,4700.0,30.5883,30.5883,30.5794,30.5883,4700.0
2012-02-24 15:30:00,34.45,34.49,34.4,34.42,18800.0,30.5883,30.6238,30.5439,30.5617,18800.0
2012-02-24 15:35:00,34.42,34.47,34.41,34.41,7800.0,30.5617,30.6061,30.5528,30.5528,7800.0
2012-02-24 15:40:00,34.41,34.42,34.38,34.39,8400.0,30.5528,30.5617,30.5261,30.535,8400.0
2012-02-24 15:45:00,34.4,34.4,34.38,34.39,16400.0,30.5439,30.5439,30.5261,30.535,16400.0
2012-02-24 15:50:00,34.4,34.45,34.39,34.45,24000.0,30.5439,30.5883,30.535,30.5883,24000.0
2012-02-24 15:55:00,34.45,34.45,34.41,34.42,48300.0,30.5883,30.5883,30.5528,30.5617,48300.0
2012-02-27 09:30:00,34.2,34.2,33.92,33.92,6200.0,30.3663,30.3663,30.1177,30.1177,6200.0
2012-02-27 09:35:00,33.92,34.02,33.88,34.02,3000.0,30.1177,30.2065,30.0822,30.2065,3000.0
2012-02-27 09:40:00,33.96,33.96,33.78,33.78,2900.0,30.1532,30.1532,29.9934,29.9934,2900.0
2012-02-27 09:45:00,33.76,33.97,33.72,33.94,3900.0,29.9756,30.1621,29.9401,30.1355,3900.0
2012-02-27 09:50:00,33.95,34.0,33.95,34.0,800.0,30.1443,30.1887,30.1443,30.1887,800.0
2012-02-27 09:55:00,34.02,34.06,34.02,34.04,700.0,30.2065,30.242,30.2065,30.2243,700.0
2012-02-27 10:00:00,34.05,34.13,33.95,34.1,16300.0,30.2331,30.3042,30.1443,30.2775,16300.0
2012-02-27 10:05:00,34.09,34.22,34.09,34.22,12500.0,30.2687,30.3841,30.2687,30.3841,12500.0
2012-02-27 10:10:00,34.25,34.32,34.25,34.32,800.0,30.4107,30.4729,30.4107,30.4729,800.0
2012-02-27 10:15:00,34.32,34.42,34.32,34.41,5300.0,30.4729,30.5617,30.4729,30.5528,5300.0
2012-02-27 10:20:00,34.42,34.45,34.42,34.44,2600.0,30.5617,30.5883,30.5617,30.5794,2600.0
2012-02-27 10:25:00,34.46,34.53,34.46,34.53,9000.0,30.5972,30.6593,30.5972,30.6593,9000.0
2012-02-27 10:30:00,34.53,34.56,34.48,34.49,9400.0,30.6593,30.686,30.6149,30.6238,9400.0
2012-02-27 10:35:00,34.5,34.55,34.45,34.55,6600.0,30.6327,30.6771,30.5883,30.6771,6600.0
2012-02-27 10:40:00,34.55,34.6,34.54,34.58,4500.0,30.6771,30.7215,30.6682,30.7037,4500.0
2012-02-27 10:45:00,34.58,34.73,34.58,34.7,15700.0,30.7037,30.8369,30.7037,30.8103,15700.0
2012-02-27 10:50:00,34.7,34.74,34.7,34.72,4600.0,30.8103,30.8458,30.8103,30.828,4600.0
2012-02-27 10:55:00,34.72,34.75,34.71,34.71,4700.0,30.828,30.8547,30.8192,30.8192,4700.0
2012-02-27 11:00:00,34.73,34.79,34.73,34.77,5800.0,30.8369,30.8902,30.8369,30.8724,5800.0
2012-02-27 11:05:00,34.77,34.8,34.77,34.8,2100.0,30.8724,30.8991,30.8724,30.8991,2100.0
2012-02-27 11:10:00,34.79,34.83,34.78,34.83,1400.0,30.8902,30.9257,30.8813,30.9257,1400.0
2012-02-27 11:15:00,34.83,34.85,34.82,34.83,5300.0,30.9257,30.9435,30.9168,30.9257,5300.0
2012-02-27 11:20:00,34.85,34.91,34.85,34.91,3100.0,30.9435,30.9967,30.9435,30.9967,3100.0
2012-02-27 11:25:00,34.91,34.92,34.86,34.92,7200.0,30.9967,31.0056,30.9523,31.0056,7200.0
2012-02-27 11:30:00,34.91,34.96,34.91,34.94,10200.0,30.9967,31.0411,30.9967,31.0234,10200.0
2012-02-27 11:35:00,34.95,34.97,34.93,34.93,4800.0,31.0322,31.05,31.0145,31.0145,4800.0
2012-02-27 11:40:00,34.94,34.95,34.9,34.9,3500.0,31.0234,31.0322,30.9879,30.9879,3500.0
2012-02-27 11:45:00,34.89,34.9,34.81,34.85,10000.0,30.979,30.9879,30.9079,30.9435,10000.0
2012-02-27 11:50:00,34.85,34.89,34.85,34.88,900.0,30.9435,30.979,30.9435,30.9701,900.0
2012-02-27 11:55:00,34.89,34.89,34.85,34.85,2000.0,30.979,30.979,30.9435,30.9435,2000.0
2012-02-27 12:00:00,34.86,34.89,34.85,34.89,1100.0,30.9523,30.979,30.9435,30.979,1100.0
2012-02-27 12:05:00,34.86,34.86,34.8,34.8,3400.0,30.9523,30.9523,30.8991,30.8991,3400.0
2012-02-27 12:10:00,34.8,34.83,34.8,34.83,2800.0,30.8991,30.9257,30.8991,30.9257,2800.0
2012-02-27 12:15:00,34.82,34.84,34.82,34.83,1300.0,30.9168,30.9346,30.9168,30.9257,1300.0
2012-02-27 12:20:00,34.82,34.89,34.8,34.88,10900.0,30.9168,30.979,30.8991,30.9701,10900.0
2012-02-27 12:25:00,34.89,34.89,34.84,34.89,6900.0,30.979,30.979,30.9346,30.979,6900.0
2012-02-27 12:30:00,34.89,34.93,34.88,34.93,9300.0,30.979,31.0145,30.9701,31.0145,9300.0
2012-02-27 12:35:00,34.93,34.95,34.91,34.91,10700.0,31.0145,31.0322,30.9967,30.9967,10700.0
2012-02-27 12:40:00,34.9,34.91,34.89,34.9,3100.0,30.9879,30.9967,30.979,30.9879,3100.0
2012-02-27 12:45:00,34.9,34.93,34.9,34.92,1400.0,30.9879,31.0145,30.9879,31.0056,1400.0
2012-02-27 12:50:00,34.95,35.0,34.95,34.97,4500.0,31.0322,31.0766,31.0322,31.05,4500.0
2012-02-27 12:55:00,34.96,35.0,34.96,34.99,2300.0,31.0411,31.0766,31.0411,31.0678,2300.0
2012-02-27 13:00:00,34.99,35.0,34.99,34.99,3100.0,31.0678,31.0766,31.0678,31.0678,3100.0
2012-02-27 13:05:00,34.99,35.04,34.97,35.04,4600.0,31.0678,31.1122,31.05,31.1122,4600.0
2012-02-27 13:10:00,35.03,35.05,35.01,35.05,1700.0,31.1033,31.121,31.0855,31.121,1700.0
2012-02-27 13:15:00,35.05,35.06,35.05,35.05,1500.0,31.121,31.1299,31.121,31.121,1500.0
2012-02-27 13:20:00,35.03,35.08,35.03,35.08,3900.0,31.1033,31.1477,31.1033,31.1477,3900.0
2012-02-27 13:25:00,35.07,35.08,35.02,35.02,3800.0,31.1388,31.1477,31.0944,31.0944,3800.0
2012-02-27 13:30:00,35.03,35.09,35.03,35.09,2600.0,31.1033,31.1566,31.1033,31.1566,2600.0
2012-02-27 13:35:00,35.09,35.14,35.07,35.13,7800.0,31.1566,31.201,31.1388,31.1921,7800.0
2012-02-27 13:40:00,35.12,35.16,35.11,35.16,4100.0,31.1832,31.2187,31.1743,31.2187,4100.0
2012-02-27 13:45:00,35.17,35.17,35.14,35.17,9800.0,31.2276,31.2276,31.201,31.2276,9800.0
2012-02-27 13:50:00,35.17,35.19,35.1,35.12,5900.0,31.2276,31.2453,31.1654,31.1832,5900.0
2012-02-27 13:55:00,35.14,35.15,35.1,35.15,3300.0,31.201,31.2098,31.1654,31.2098,3300.0
2012-02-27 14:00:00,35.17,35.2,35.16,35.2,6800.0,31.2276,31.2542,31.2187,31.2542,6800.0
2012-02-27 14:05:00,35.2,35.21,35.19,35.19,4100.0,31.2542,31.2631,31.2453,31.2453,4100.0
2012-02-27 14:10:00,35.2,35.22,35.18,35.21,2200.0,31.2542,31.272,31.2365,31.2631,2200.0
2012-02-27 14:15:00,35.21,35.21,35.16,35.18,4500.0,31.2631,31.2631,31.2187,31.2365,4500.0
2012-02-27 14:20:00,35.18,35.24,35.18,35.23,9700.0,31.2365,31.2897,31.2365,31.2809,9700.0
2012-02-27 14:25:00,35.24,35.3,35.23,35.3,7500.0,31.2897,31.343,31.2809,31.343,7500.0
2012-02-27 14:30:00,35.3,35.32,35.3,35.3,4500.0,31.343,31.3608,31.343,31.343,4500.0
2012-02-27 14:35:00,35.3,35.32,35.28,35.29,8500.0,31.343,31.3608,31.3253,31.3341,8500.0
2012-02-27 14:40:00,35.28,35.33,35.28,35.33,5100.0,31.3253,31.3697,31.3253,31.3697,5100.0
2012-02-27 14:45:00,35.33,35.33,35.29,35.3,5800.0,31.3697,31.3697,31.3341,31.343,5800.0
2012-02-27 14:50:00,35.3,35.34,35.29,35.34,7000.0,31.343,31.3785,31.3341,31.3785,7000.0
2012-02-27 14:55:00,35.34,35.34,35.31,35.33,6300.0,31.3785,31.3785,31.3519,31.3697,6300.0
2012-02-27 15:00:00,35.33,35.4,35.3,35.32,19800.0,31.3697,31.4318,31.343,31.3608,19800.0
2012-02-27 15:05:00,35.31,35.32,35.22,35.25,12400.0,31.3519,31.3608,31.272,31.2986,12400.0
2012-02-27 15:10:00,35.25,35.32,35.25,35.28,20400.0,31.2986,31.3608,31.2986,31.3253,20400.0
2012-02-27 15:15:00,35.28,35.29,35.24,35.25,19800.0,31.3253,31.3341,31.2897,31.2986,19800.0
2012-02-27 15:20:00,35.25,35.32,35.24,35.25,17700.0,31.2986,31.3608,31.2897,31.2986,17700.0
2012-02-27 15:25:00,35.25,35.29,35.24,35.27,15900.0,31.2986,31.3341,31.2897,31.3164,15900.0
2012-02-27 15:30:00,35.28,35.35,35.27,35.34,13500.0,31.3253,31.3874,31.3164,31.3785,13500.0
2012-02-27 15:35:00,35.34,35.41,35.34,35.34,22200.0,31.3785,31.4407,31.3785,31.3785,22200.0
2012-02-27 15:40:00,35.34,35.35,35.29,35.33,22500.0,31.3785,31.3874,31.3341,31.3697,22500.0
2012-02-27 15:45:00,35.33,35.34,35.29,35.34,20200.0,31.3697,31.3785,31.3341,31.3785,20200.0
2012-02-27 15:50:00,35.33,35.33,35.28,35.3,25800.0,31.3697,31.3697,31.3253,31.343,25800.0
2012-02-27 15:55:00,35.29,35.35,35.27,35.28,56300.0,31.3341,31.3874,31.3164,31.3253,56300.0
2012-02-28 09:30:00,35.4,35.54,35.4,35.49,7400.0,31.4318,31.5561,31.4318,31.5117,7400.0
2012-02-28 09:35:00,35.44,35.56,35.41,35.56,2800.0,31.4673,31.5739,31.4407,31.5739,2800.0
2012-02-28 09:40:00,35.56,35.56,35.4,35.48,22400.0,31.5739,31.5739,31.4318,31.5028,22400.0
2012-02-28 09:45:00,35.48,35.5,35.45,35.46,12800.0,31.5028,31.5206,31.4762,31.4851,12800.0
2012-02-28 09:50:00,35.46,35.49,35.45,35.48,3900.0,31.4851,31.5117,31.4762,31.5028,3900.0
2012-02-28 09:55:00,35.5,35.66,35.47,35.66,4100.0,31.5206,31.6627,31.494,31.6627,4100.0
2012-02-28 10:00:00,35.67,35.7,35.59,35.64,12700.0,31.6715,31.6982,31.6005,31.6449,12700.0
2012-02-28 10:05:00,35.63,35.64,35.5,35.51,14000.0,31.636,31.6449,31.5206,31.5295,14000.0
2012-02-28 10:10:00,35.52,35.57,35.5,35.55,7300.0,31.5384,31.5828,31.5206,31.565,7300.0
2012-02-28 10:15:00,35.56,35.64,35.54,35.63,5900.0,31.5739,31.6449,31.5561,31.636,5900.0
2012-02-28 10:20:00,35.62,35.71,35.61,35.69,13400.0,31.6271,31.7071,31.6183,31.6893,13400.0
2012-02-28 10:25:00,35.7,35.71,35.65,35.67,15300.0,31.6982,31.7071,31.6538,31.6715,15300.0
2012-02-28 10:30:00,35.67,35.74,35.67,35.74,7700.0,31.6715,31.7337,31.6715,31.7337,7700.0
2012-02-28 10:35:00,35.75,35.75,35.73,35.75,4200.0,31.7426,31.7426,31.7248,31.7426,4200.0
2012-02-28 10:40:00,35.75,35.75,35.71,35.75,6300.0,31.7426,31.7426,31.7071,31.7426,6300.0
2012-02-28 10:45:00,35.75,35.76,35.73,35.73,4700.0,31.7426,31.7515,31.7248,31.7248,4700.0
2012-02-28 10:50:00,35.74,35.8,35.74,35.77,7200.0,31.7337,31.787,31.7337,31.7603,7200.0
2012-02-28 10:55:00,35.78,35.8,35.76,35.8,6800.0,31.7692,31.787,31.7515,31.787,6800.0
2012-02-28 11:00:00,35.79,35.91,35.79,35.81,10600.0,31.7781,31.8846,31.7781,31.7958,10600.0
2012-02-28 11:05:00,35.79,35.8,35.7,35.7,9600.0,31.7781,31.787,31.6982,31.6982,9600.0
2012-02-28 11:10:00,35.72,35.72,35.6,35.62,5900.0,31.7159,31.7159,31.6094,31.6271,5900.0
2012-02-28 11:15:00,35.62,35.62,35.55,35.56,29000.0,31.6271,31.6271,31.565,31.5739,29000.0
2012-02-28 11:20:00,35.57,35.6,35.55,35.57,7300.0,31.5828,31.6094,31.565,31.5828,7300.0
2012-02-28 11:25:00,35.56,35.56,35.45,35.52,12500.0,31.5739,31.5739,31.4762,31.5384,12500.0
2012-02-28 11:30:00,35.53,35.55,35.53,35.54,2300.0,31.5472,31.565,31.5472,31.5561,2300.0
2012-02-28 11:35:00,35.55,35.56,35.53,35.55,3200.0,31.565,31.5739,31.5472,31.565,3200.0
2012-02-28 11:40:00,35.55,35.56,35.51,35.54,13300.0,31.565,31.5739,31.5295,31.5561,13300.0
2012-02-28 11:45:00,35.56,35.58,35.53,35.56,1600.0,31.5739,31.5916,31.5472,31.5739,1600.0
2012-02-28 11:50:00,35.53,35.53,35.48,35.5,1800.0,31.5472,31.5472,31.5028,31.5206,1800.0
2012-02-28 11:55:00,35.52,35.56,35.51,35.56,2000.0,31.5384,31.5739,31.5295,31.5739,2000.0
2012-02-28 12:00:00,35.55,35.56,35.53,35.56,2800.0,31.565,31.5739,31.5472,31.5739,2800.0
2012-02-28 12:05:00,35.56,35.56,35.52,35.54,2400.0,31.5739,31.5739,31.5384,31.5561,2400.0
2012-02-28 12:10:00,35.54,35.54,35.52,35.53,2700.0,31.5561,31.5561,31.5384,31.5472,2700.0
2012-02-28 12:15:00,35.52,35.54,35.48,35.5,5700.0,31.5384,31.5561,31.5028,31.5206,5700.0
2012-02-28 12:20:00,35.5,35.52,35.46,35.52,2400.0,31.5206,31.5384,31.4851,31.5384,2400.0
2012-02-28 12:25:00,35.52,35.52,35.49,35.49,2700.0,31.5384,31.5384,31.5117,31.5117,2700.0
2012-02-28 12:30:00,35.48,35.5,35.48,35.49,1700.0,31.5028,31.5206,31.5028,31.5117,1700.0
2012-02-28 12:35:00,35.49,35.49,35.45,35.49,2400.0,31.5117,31.5117,31.4762,31.5117,2400.0
2012-02-28 12:40:00,35.48,35.51,35.43,35.43,4100.0,31.5028,31.5295,31.4584,31.4584,4100.0
2012-02-28 12:45:00,35.45,35.51,35.45,35.51,1800.0,31.4762,31.5295,31.4762,31.5295,1800.0
2012-02-28 12:50:00,35.5,35.5,35.45,35.46,2800.0,31.5206,31.5206,31.4762,31.4851,2800.0
2012-02-28 12:55:00,35.47,35.49,35.47,35.48,2200.0,31.494,31.5117,31.494,31.5028,2200.0
2012-02-28 13:00:00,35.47,35.61,35.47,35.58,18500.0,31.494,31.6183,31.494,31.5916,18500.0
2012-02-28 13:05:00,35.58,35.63,35.58,35.62,8100.0,31.5916,31.636,31.5916,31.6271,8100.0
2012-02-28 13:10:00,35.61,35.66,35.61,35.66,5300.0,31.6183,31.6627,31.6183,31.6627,5300.0
2012-02-28 13:15:00,35.66,35.67,35.59,35.59,7200.0,31.6627,31.6715,31.6005,31.6005,7200.0
2012-02-28 13:20:00,35.59,35.64,35.59,35.63,8800.0,31.6005,31.6449,31.6005,31.636,8800.0
2012-02-28 13:25:00,35.62,35.63,35.59,35.6,9600.0,31.6271,31.636,31.6005,31.6094,9600.0
2012-02-28 13:30:00,35.59,35.65,35.58,35.62,23400.0,31.6005,31.6538,31.5916,31.6271,23400.0
2012-02-28 13:35:00,35.62,35.63,35.6,35.61,4100.0,31.6271,31.636,31.6094,31.6183,4100.0
2012-02-28 13:40:00,35.61,35.62,35.6,35.61,6600.0,31.6183,31.6271,31.6094,31.6183,6600.0
2012-02-28 13:45:00,35.62,35.64,35.59,35.59,2900.0,31.6271,31.6449,31.6005,31.6005,2900.0
2012-02-28 13:50:00,35.59,35.63,35.57,35.59,8700.0,31.6005,31.636,31.5828,31.6005,8700.0
2012-02-28 13:55:00,35.59,35.62,35.58,35.61,4800.0,31.6005,31.6271,31.5916,31.6183,4800.0
2012-02-28 14:00:00,35.61,35.66,35.59,35.6,10300.0,31.6183,31.6627,31.6005,31.6094,10300.0
2012-02-28 14:05:00,35.6,35.63,35.57,35.57,9400.0,31.6094,31.636,31.5828,31.5828,9400.0
2012-02-28 14:10:00,35.59,35.61,35.54,35.57,10000.0,31.6005,31.6183,31.5561,31.5828,10000.0
2012-02-28 14:15:00,35.55,35.59,35.55,35.58,6800.0,31.565,31.6005,31.565,31.5916,6800.0
2012-02-28 14:20:00,35.58,35.58,35.52,35.54,5200.0,31.5916,31.5916,31.5384,31.5561,5200.0
2012-02-28 14:25:00,35.54,35.56,35.5,35.53,11500.0,31.5561,31.5739,31.5206,31.5472,11500.0
2012-02-28 14:30:00,35.54,35.58,35.51,35.56,9800.0,31.5561,31.5916,31.5295,31.5739,9800.0
2012-02-28 14:35:00,35.57,35.59,35.56,35.59,5500.0,31.5828,31.6005,31.5739,31.6005,5500.0
2012-02-28 14:40:00,35.56,35.56,35.51,35.52,5300.0,31.5739,31.5739,31.5295,31.5384,5300.0
2012-02-28 14:45:00,35.52,35.54,35.51,35.51,4700.0,31.5384,31.5561,31.5295,31.5295,4700.0
2012-02-28 14:50:00,35.51,35.54,35.51,35.53,5200.0,31.5295,31.5561,31.5295,31.5472,5200.0
2012-02-28 14:55:00,35.53,35.55,35.49,35.49,6300.0,31.5472,31.565,31.5117,31.5117,6300.0
2012-02-28 15:00:00,35.49,35.5,35.44,35.45,6000.0,31.5117,31.5206,31.4673,31.4762,6000.0
2012-02-28 15:05:00,35.44,35.44,35.39,35.4,3800.0,31.4673,31.4673,31.4229,31.4318,3800.0
2012-02-28 15:10:00,35.38,35.38,35.34,35.34,3000.0,31.414,31.414,31.3785,31.3785,3000.0
2012-02-28 15:15:00,35.35,35.39,35.35,35.35,8100.0,31.3874,31.4229,31.3874,31.3874,8100.0
2012-02-28 15:20:00,35.36,35.36,35.29,35.3,15400.0,31.3963,31.3963,31.3341,31.343,15400.0
2012-02-28 15:25:00,35.29,35.3,35.23,35.23,17400.0,31.3341,31.343,31.2809,31.2809,17400.0
2012-02-28 15:30:00,35.23,35.23,35.18,35.18,15700.0,31.2809,31.2809,31.2365,31.2365,15700.0
2012-02-28 15:35:00,35.18,35.23,35.16,35.21,16800.0,31.2365,31.2809,31.2187,31.2631,16800.0
2012-02-28 15:40:00,35.22,35.27,35.22,35.23,44500.0,31.272,31.3164,31.272,31.2809,44500.0
2012-02-28 15:45:00,35.23,35.26,35.2,35.21,40900.0,31.2809,31.3075,31.2542,31.2631,40900.0
2012-02-28 15:50:00,35.21,35.32,35.21,35.24,39500.0,31.2631,31.3608,31.2631,31.2897,39500.0
2012-02-28 15:55:00,35.25,35.25,35.19,35.23,53200.0,31.2986,31.2986,31.2453,31.2809,53200.0
2012-02-29 09:30:00,35.21,35.56,35.21,35.56,8300.0,31.2631,31.5739,31.2631,31.5739,8300.0
2012-02-29 09:35:00,35.6,35.65,35.57,35.63,4900.0,31.6094,31.6538,31.5828,31.636,4900.0
2012-02-29 09:40:00,35.6,35.76,35.51,35.75,7300.0,31.6094,31.7515,31.5295,31.7426,7300.0
2012-02-29 09:45:00,35.74,35.83,35.73,35.8,9800.0,31.7337,31.8136,31.7248,31.787,9800.0
2012-02-29 09:50:00,35.8,35.8,35.77,35.77,4300.0,31.787,31.787,31.7603,31.7603,4300.0
2012-02-29 09:55:00,35.79,35.8,35.75,35.78,6500.0,31.7781,31.787,31.7426,31.7692,6500.0
2012-02-29 10:00:00,35.77,35.8,35.74,35.79,18600.0,31.7603,31.787,31.7337,31.7781,18600.0
2012-02-29 10:05:00,35.8,35.8,35.7,35.8,29300.0,31.787,31.787,31.6982,31.787,29300.0
2012-02-29 10:10:00,35.8,35.86,35.76,35.86,11600.0,31.787,31.8402,31.7515,31.8402,11600.0
2012-02-29 10:15:00,35.86,35.87,35.79,35.8,3600.0,31.8402,31.8491,31.7781,31.787,3600.0
2012-02-29 10:20:00,35.79,35.95,35.78,35.95,7500.0,31.7781,31.9202,31.7692,31.9202,7500.0
2012-02-29 10:25:00,35.97,35.97,35.9,35.94,2900.0,31.9379,31.9379,31.8758,31.9113,2900.0
2012-02-29 10:30:00,35.91,35.94,35.83,35.83,6300.0,31.8846,31.9113,31.8136,31.8136,6300.0
2012-02-29 10:35:00,35.83,35.88,35.8,35.84,3800.0,31.8136,31.858,31.787,31.8225,3800.0
2012-02-29 10:40:00,35.87,35.87,35.77,35.83,4500.0,31.8491,31.8491,31.7603,31.8136,4500.0
2012-02-29 10:45:00,35.79,35.83,35.71,35.74,7500.0,31.7781,31.8136,31.7071,31.7337,7500.0
2012-02-29 10:50:00,35.76,35.77,35.66,35.77,3100.0,31.7515,31.7603,31.6627,31.7603,3100.0
2012-02-29 10:55:00,35.8,35.84,35.76,35.84,1800.0,31.787,31.8225,31.7515,31.8225,1800.0
2012-02-29 11:00:00,35.84,35.86,35.75,35.84,5300.0,31.8225,31.8402,31.7426,31.8225,5300.0
2012-02-29 11:05:00,35.86,35.86,35.79,35.82,3100.0,31.8402,31.8402,31.7781,31.8047,3100.0
2012-02-29 11:10:00,35.83,35.85,35.79,35.81,2000.0,31.8136,31.8314,31.7781,31.7958,2000.0
2012-02-29 11:15:00,35.82,35.88,35.78,35.85,20500.0,31.8047,31.858,31.7692,31.8314,20500.0
2012-02-29 11:20:00,35.87,35.9,35.82,35.88,8900.0,31.8491,31.8758,31.8047,31.858,8900.0
2012-02-29 11:25:00,35.87,35.89,35.78,35.78,2600.0,31.8491,31.8669,31.7692,31.7692,2600.0
2012-02-29 11:30:00,35.74,35.83,35.72,35.78,3500.0,31.7337,31.8136,31.7159,31.7692,3500.0
2012-02-29 11:35:00,35.76,35.79,35.75,35.78,2100.0,31.7515,31.7781,31.7426,31.7692,2100.0
2012-02-29 11:40:00,35.79,35.84,35.79,35.82,3100.0,31.7781,31.8225,31.7781,31.8047,3100.0
2012-02-29 11:45:00,35.83,35.87,35.83,35.87,1100.0,31.8136,31.8491,31.8136,31.8491,1100.0
2012-02-29 11:50:00,35.9,35.98,35.9,35.97,5300.0,31.8758,31.9468,31.8758,31.9379,5300.0
2012-02-29 11:55:00,35.98,36.04,35.97,35.97,8700.0,31.9468,32.0001,31.9379,31.9379,8700.0
2012-02-29 12:00:00,35.98,35.99,35.9,35.9,1600.0,31.9468,31.9557,31.8758,31.8758,1600.0
2012-02-29 12:05:00,35.89,35.89,35.83,35.89,27900.0,31.8669,31.8669,31.8136,31.8669,27900.0
2012-02-29 12:10:00,35.91,35.98,35.91,35.98,1600.0,31.8846,31.9468,31.8846,31.9468,1600.0
2012-02-29 12:15:00,35.99,36.02,35.98,35.98,1700.0,31.9557,31.9823,31.9468,31.9468,1700.0
2012-02-29 12:20:00,35.98,35.98,35.94,35.95,1200.0,31.9468,31.9468,31.9113,31.9202,1200.0
2012-02-29 12:25:00,35.98,36.0,35.98,36.0,400.0,31.9468,31.9645,31.9468,31.9645,400.0
2012-02-29 12:30:00,36.0,36.04,35.99,36.0,3400.0,31.9645,32.0001,31.9557,31.9645,3400.0
2012-02-29 12:35:00,35.99,36.0,35.97,36.0,2200.0,31.9557,31.9645,31.9379,31.9645,2200.0
2012-02-29 12:40:00,36.0,36.0,35.91,35.91,3300.0,31.9645,31.9645,31.8846,31.8846,3300.0
2012-02-29 12:45:00,35.91,35.99,35.91,35.95,38400.0,31.8846,31.9557,31.8846,31.9202,38400.0
2012-02-29 12:50:00,35.95,36.1,35.95,36.1,14900.0,31.9202,32.0533,31.9202,32.0533,14900.0
2012-02-29 12:55:00,36.1,36.18,36.06,36.18,15100.0,32.0533,32.1244,32.0178,32.1244,15100.0
2012-02-29 13:00:00,36.17,36.22,36.16,36.17,7700.0,32.1155,32.1599,32.1066,32.1155,7700.0
2012-02-29 13:05:00,36.18,36.3,36.18,36.3,12200.0,32.1244,32.2309,32.1244,32.2309,12200.0
2012-02-29 13:10:00,36.3,36.3,36.18,36.18,4300.0,32.2309,32.2309,32.1244,32.1244,4300.0
2012-02-29 13:15:00,36.17,36.25,36.11,36.19,4800.0,32.1155,32.1865,32.0622,32.1333,4800.0
2012-02-29 13:20:00,36.18,36.24,36.18,36.18,11600.0,32.1244,32.1776,32.1244,32.1244,11600.0
2012-02-29 13:25:00,36.16,36.22,36.15,36.18,8200.0,32.1066,32.1599,32.0977,32.1244,8200.0
2012-02-29 13:30:00,36.19,36.22,36.11,36.11,6200.0,32.1333,32.1599,32.0622,32.0622,6200.0
2012-02-29 13:35:00,36.1,36.1,36.0,36.0,4000.0,32.0533,32.0533,31.9645,31.9645,4000.0
2012-02-29 13:40:00,36.0,36.02,35.99,36.02,2300.0,31.9645,31.9823,31.9557,31.9823,2300.0
2012-02-29 13:45:00,36.03,36.03,35.97,36.0,3600.0,31.9912,31.9912,31.9379,31.9645,3600.0
2012-02-29 13:50:00,36.0,36.0,35.95,35.98,3700.0,31.9645,31.9645,31.9202,31.9468,3700.0
2012-02-29 13:55:00,35.97,36.04,35.97,36.04,1800.0,31.9379,32.0001,31.9379,32.0001,1800.0
2012-02-29 14:00:00,36.03,36.03,35.97,35.97,2400.0,31.9912,31.9912,31.9379,31.9379,2400.0
2012-02-29 14:05:00,35.97,36.0,35.96,35.97,3700.0,31.9379,31.9645,31.929,31.9379,3700.0
2012-02-29 14:10:00,35.96,35.98,35.92,35.92,3900.0,31.929,31.9468,31.8935,31.8935,3900.0
2012-02-29 14:15:00,35.9,35.91,35.86,35.87,3000.0,31.8758,31.8846,31.8402,31.8491,3000.0
2012-02-29 14:20:00,35.87,35.89,35.85,35.85,2400.0,31.8491,31.8669,31.8314,31.8314,2400.0
2012-02-29 14:25:00,35.86,35.88,35.83,35.83,27300.0,31.8402,31.858,31.8136,31.8136,27300.0
2012-02-29 14:30:00,35.83,35.84,35.7,35.7,7700.0,31.8136,31.8225,31.6982,31.6982,7700.0
2012-02-29 14:35:00,35.69,35.71,35.68,35.69,4400.0,31.6893,31.7071,31.6804,31.6893,4400.0
2012-02-29 14:40:00,35.67,35.71,35.64,35.71,5600.0,31.6715,31.7071,31.6449,31.7071,5600.0
2012-02-29 14:45:00,35.67,35.74,35.64,35.73,3700.0,31.6715,31.7337,31.6449,31.7248,3700.0
2012-02-29 14:50:00,35.71,35.71,35.62,35.63,13000.0,31.7071,31.7071,31.6271,31.636,13000.0
2012-02-29 14:55:00,35.64,35.64,35.6,35.6,4500.0,31.6449,31.6449,31.6094,31.6094,4500.0
2012-02-29 15:00:00,35.58,35.59,35.52,35.53,7400.0,31.5916,31.6005,31.5384,31.5472,7400.0
2012-02-29 15:05:00,35.52,35.56,35.5,35.53,5700.0,31.5384,31.5739,31.5206,31.5472,5700.0
2012-02-29 15:10:00,35.52,35.57,35.5,35.57,5000.0,31.5384,31.5828,31.5206,31.5828,5000.0
2012-02-29 15:15:00,35.57,35.57,35.47,35.5,8100.0,31.5828,31.5828,31.494,31.5206,8100.0
2012-02-29 15:20:00,35.5,35.5,35.43,35.44,10200.0,31.5206,31.5206,31.4584,31.4673,10200.0
2012-02-29 15:25:00,35.44,35.49,35.4,35.49,10700.0,31.4673,31.5117,31.4318,31.5117,10700.0
2012-02-29 15:30:00,35.47,35.47,35.36,35.4,10800.0,31.494,31.494,31.3963,31.4318,10800.0
2012-02-29 15:35:00,35.39,35.39,35.28,35.29,22800.0,31.4229,31.4229,31.3253,31.3341,22800.0
2012-02-29 15:40:00,35.3,35.3,35.24,35.27,30200.0,31.343,31.343,31.2897,31.3164,30200.0
2012-02-29 15:45:00,35.27,35.54,35.26,35.49,35000.0,31.3164,31.5561,31.3075,31.5117,35000.0
2012-02-29 15:50:00,35.48,35.49,35.44,35.45,14000.0,31.5028,31.5117,31.4673,31.4762,14000.0
2012-02-29 15:55:00,35.45,35.46,35.36,35.37,28500.0,31.4762,31.4851,31.3963,31.4052,28500.0
2012-03-01 09:30:00,35.51,35.58,35.42,35.42,7500.0,31.5295,31.5916,31.4496,31.4496,7500.0
2012-03-01 09:35:00,35.44,35.53,35.44,35.46,3100.0,31.4673,31.5472,31.4673,31.4851,3100.0
2012-03-01 09:40:00,35.46,35.55,35.43,35.43,5700.0,31.4851,31.565,31.4584,31.4584,5700.0
2012-03-01 09:45:00,35.44,35.45,35.42,35.45,1000.0,31.4673,31.4762,31.4496,31.4762,1000.0
2012-03-01 09:50:00,35.42,35.55,35.42,35.55,3300.0,31.4496,31.565,31.4496,31.565,3300.0
2012-03-01 09:55:00,35.56,35.57,35.51,35.56,3200.0,31.5739,31.5828,31.5295,31.5739,3200.0
2012-03-01 10:00:00,35.52,35.56,35.36,35.38,7800.0,31.5384,31.5739,31.3963,31.414,7800.0
2012-03-01 10:05:00,35.41,35.46,35.39,35.4,3400.0,31.4407,31.4851,31.4229,31.4318,3400.0
2012-03-01 10:10:00,35.45,35.47,35.39,35.39,4400.0,31.4762,31.494,31.4229,31.4229,4400.0
2012-03-01 10:15:00,35.35,35.39,35.31,35.37,4300.0,31.3874,31.4229,31.3519,31.4052,4300.0
2012-03-01 10:20:00,35.39,35.43,35.39,35.43,2700.0,31.4229,31.4584,31.4229,31.4584,2700.0
2012-03-01 10:25:00,35.46,35.53,35.46,35.49,6200.0,31.4851,31.5472,31.4851,31.5117,6200.0
2012-03-01 10:30:00,35.48,35.49,35.42,35.45,3200.0,31.5028,31.5117,31.4496,31.4762,3200.0
2012-03-01 10:35:00,35.43,35.44,35.38,35.43,88700.0,31.4584,31.4673,31.414,31.4584,88700.0
2012-03-01 10:40:00,35.4,35.42,35.39,35.41,4500.0,31.4318,31.4496,31.4229,31.4407,4500.0
2012-03-01 10:45:00,35.42,35.44,35.41,35.41,2300.0,31.4496,31.4673,31.4407,31.4407,2300.0
2012-03-01 10:50:00,35.41,35.44,35.4,35.4,2600.0,31.4407,31.4673,31.4318,31.4318,2600.0
2012-03-01 10:55:00,35.44,35.57,35.44,35.57,6000.0,31.4673,31.5828,31.4673,31.5828,6000.0
2012-03-01 11:00:00,35.55,35.6,35.55,35.58,1500.0,31.565,31.6094,31.565,31.5916,1500.0
2012-03-01 11:05:00,35.6,35.63,35.59,35.59,3700.0,31.6094,31.636,31.6005,31.6005,3700.0
2012-03-01 11:10:00,35.57,35.57,35.5,35.54,2500.0,31.5828,31.5828,31.5206,31.5561,2500.0
2012-03-01 11:15:00,35.5,35.54,35.49,35.53,4300.0,31.5206,31.5561,31.5117,31.5472,4300.0
2012-03-01 11:20:00,35.54,35.55,35.52,35.53,3400.0,31.5561,31.565,31.5384,31.5472,3400.0
2012-03-01 11:25:00,35.53,35.62,35.53,35.62,3100.0,31.5472,31.6271,31.5472,31.6271,3100.0
2012-03-01 11:30:00,35.6,35.63,35.52,35.57,18100.0,31.6094,31.636,31.5384,31.5828,18100.0
2012-03-01 11:35:00,35.54,35.56,35.5,35.55,6300.0,31.5561,31.5739,31.5206,31.565,6300.0
2012-03-01 11:40:00,35.56,35.56,35.54,35.55,1100.0,31.5739,31.5739,31.5561,31.565,1100.0
2012-03-01 11:45:00,35.55,35.59,35.55,35.59,1200.0,31.565,31.6005,31.565,31.6005,1200.0
2012-03-01 11:50:00,35.59,35.6,35.53,35.54,1700.0,31.6005,31.6094,31.5472,31.5561,1700.0
2012-03-01 11:55:00,35.54,35.57,35.54,35.56,1000.0,31.5561,31.5828,31.5561,31.5739,1000.0
2012-03-01 12:00:00,35.58,35.59,35.56,35.57,3700.0,31.5916,31.6005,31.5739,31.5828,3700.0
2012-03-01 12:05:00,35.56,35.57,35.53,35.53,700.0,31.5739,31.5828,31.5472,31.5472,700.0
2012-03-01 12:10:00,35.53,35.55,35.52,35.55,2500.0,31.5472,31.565,31.5384,31.565,2500.0
2012-03-01 12:15:00,35.56,35.56,35.51,35.51,1900.0,31.5739,31.5739,31.5295,31.5295,1900.0
2012-03-01 12:20:00,35.52,35.55,35.45,35.46,6200.0,31.5384,31.565,31.4762,31.4851,6200.0
2012-03-01 12:25:00,35.47,35.5,35.47,35.5,1600.0,31.494,31.5206,31.494,31.5206,1600.0
2012-03-01 12:30:00,35.5,35.52,35.5,35.51,600.0,31.5206,31.5384,31.5206,31.5295,600.0
2012-03-01 12:35:00,35.51,35.51,35.45,35.46,1900.0,31.5295,31.5295,31.4762,31.4851,1900.0
2012-03-01 12:40:00,35.46,35.48,35.45,35.48,2100.0,31.4851,31.5028,31.4762,31.5028,2100.0
2012-03-01 12:45:00,35.48,35.5,35.48,35.5,2100.0,31.5028,31.5206,31.5028,31.5206,2100.0
2012-03-01 12:50:00,35.49,35.54,35.49,35.53,1700.0,31.5117,31.5561,31.5117,31.5472,1700.0
2012-03-01 12:55:00,35.52,35.52,35.5,35.5,900.0,31.5384,31.5384,31.5206,31.5206,900.0
2012-03-01 13:00:00,35.51,35.51,35.48,35.5,800.0,31.5295,31.5295,31.5028,31.5206,800.0
2012-03-01 13:05:00,35.5,35.53,35.5,35.51,1800.0,31.5206,31.5472,31.5206,31.5295,1800.0
2012-03-01 13:10:00,35.5,35.5,35.46,35.5,2200.0,31.5206,31.5206,31.4851,31.5206,2200.0
2012-03-01 13:15:00,35.51,35.52,35.5,35.51,1300.0,31.5295,31.5384,31.5206,31.5295,1300.0
2012-03-01 13:20:00,35.52,35.59,35.52,35.54,6700.0,31.5384,31.6005,31.5384,31.5561,6700.0
2012-03-01 13:25:00,35.53,35.53,35.5,35.51,1400.0,31.5472,31.5472,31.5206,31.5295,1400.0
2012-03-01 13:30:00,35.52,35.54,35.52,35.53,1600.0,31.5384,31.5561,31.5384,31.5472,1600.0
2012-03-01 13:35:00,35.53,35.53,35.51,35.51,1800.0,31.5472,31.5472,31.5295,31.5295,1800.0
2012-03-01 13:40:00,35.51,35.51,35.48,35.48,2500.0,31.5295,31.5295,31.5028,31.5028,2500.0
2012-03-01 13:45:00,35.48,35.5,35.45,35.5,2500.0,31.5028,31.5206,31.4762,31.5206,2500.0
2012-03-01 13:50:00,35.5,35.5,35.48,35.49,2500.0,31.5206,31.5206,31.5028,31.5117,2500.0
2012-03-01 13:55:00,35.49,35.49,35.43,35.43,3000.0,31.5117,31.5117,31.4584,31.4584,3000.0
2012-03-01 14:00:00,35.45,35.5,35.44,35.49,4100.0,31.4762,31.5206,31.4673,31.5117,4100.0
2012-03-01 14:05:00,35.49,35.52,35.47,35.52,7800.0,31.5117,31.5384,31.494,31.5384,7800.0
2012-03-01 14:10:00,35.52,35.52,35.51,35.51,2700.0,31.5384,31.5384,31.5295,31.5295,2700.0
2012-03-01 14:15:00,35.51,35.53,35.48,35.48,2400.0,31.5295,31.5472,31.5028,31.5028,2400.0
2012-03-01 14:20:00,35.46,35.48,35.44,35.44,3600.0,31.4851,31.5028,31.4673,31.4673,3600.0
2012-03-01 14:25:00,35.42,35.46,35.42,35.46,2800.0,31.4496,31.4851,31.4496,31.4851,2800.0
2012-03-01 14:30:00,35.46,35.46,35.4,35.41,5600.0,31.4851,31.4851,31.4318,31.4407,5600.0
2012-03-01 14:35:00,35.42,35.46,35.42,35.43,4200.0,31.4496,31.4851,31.4496,31.4584,4200.0
2012-03-01 14:40:00,35.43,35.46,35.43,35.46,2900.0,31.4584,31.4851,31.4584,31.4851,2900.0
2012-03-01 14:45:00,35.46,35.48,35.44,35.44,6400.0,31.4851,31.5028,31.4673,31.4673,6400.0
2012-03-01 14:50:00,35.44,35.45,35.41,35.42,3900.0,31.4673,31.4762,31.4407,31.4496,3900.0
2012-03-01 14:55:00,35.44,35.45,35.44,35.45,3100.0,31.4673,31.4762,31.4673,31.4762,3100.0
2012-03-01 15:00:00,35.45,35.49,35.38,35.38,8800.0,31.4762,31.5117,31.414,31.414,8800.0
2012-03-01 15:05:00,35.38,35.4,35.37,35.37,6100.0,31.414,31.4318,31.4052,31.4052,6100.0
2012-03-01 15:10:00,35.38,35.5,35.38,35.43,9400.0,31.414,31.5206,31.414,31.4584,9400.0
2012-03-01 15:15:00,35.42,35.45,35.31,35.32,8000.0,31.4496,31.4762,31.3519,31.3608,8000.0
2012-03-01 15:20:00,35.31,35.4,35.28,35.4,5800.0,31.3519,31.4318,31.3253,31.4318,5800.0
2012-03-01 15:25:00,35.4,35.48,35.39,35.48,4700.0,31.4318,31.5028,31.4229,31.5028,4700.0
2012-03-01 15:30:00,35.46,35.47,35.38,35.39,12000.0,31.4851,31.494,31.414,31.4229,12000.0
2012-03-01 15:35:00,35.4,35.4,35.33,35.38,13400.0,31.4318,31.4318,31.3697,31.414,13400.0
2012-03-01 15:40:00,35.38,35.48,35.38,35.46,7100.0,31.414,31.5028,31.414,31.4851,7100.0
2012-03-01 15:45:00,35.46,35.5,35.4,35.5,17400.0,31.4851,31.5206,31.4318,31.5206,17400.0
2012-03-01 15:50:00,35.5,35.5,35.46,35.5,15300.0,31.5206,31.5206,31.4851,31.5206,15300.0
2012-03-01 15:55:00,35.51,35.54,35.47,35.52,48900.0,31.5295,31.5561,31.494,31.5384,48900.0
2012-03-02 09:30:00,35.54,35.73,35.54,35.65,7400.0,31.5561,31.7248,31.5561,31.6538,7400.0
2012-03-02 09:35:00,35.6,35.62,35.58,35.62,1800.0,31.6094,31.6271,31.5916,31.6271,1800.0
2012-03-02 09:40:00,35.57,35.57,35.52,35.53,1500.0,31.5828,31.5828,31.5384,31.5472,1500.0
2012-03-02 09:45:00,35.53,35.58,35.5,35.54,3700.0,31.5472,31.5916,31.5206,31.5561,3700.0
2012-03-02 09:50:00,35.54,35.62,35.46,35.62,3700.0,31.5561,31.6271,31.4851,31.6271,3700.0
2012-03-02 09:55:00,35.62,35.62,35.48,35.48,1900.0,31.6271,31.6271,31.5028,31.5028,1900.0
2012-03-02 10:00:00,35.48,35.53,35.48,35.51,1600.0,31.5028,31.5472,31.5028,31.5295,1600.0
2012-03-02 10:05:00,35.52,35.54,35.51,35.54,1100.0,31.5384,31.5561,31.5295,31.5561,1100.0
2012-03-02 10:10:00,35.54,35.54,35.51,35.52,1200.0,31.5561,31.5561,31.5295,31.5384,1200.0
2012-03-02 10:15:00,35.53,35.6,35.52,35.59,1700.0,31.5472,31.6094,31.5384,31.6005,1700.0
2012-03-02 10:20:00,35.57,35.57,35.55,35.55,800.0,31.5828,31.5828,31.565,31.565,800.0
2012-03-02 10:25:00,35.57,35.57,35.52,35.52,2100.0,31.5828,31.5828,31.5384,31.5384,2100.0
2012-03-02 10:30:00,35.53,35.54,35.45,35.45,2600.0,31.5472,31.5561,31.4762,31.4762,2600.0
2012-03-02 10:35:00,35.45,35.45,35.45,35.45,500.0,31.4762,31.4762,31.4762,31.4762,500.0
2012-03-02 10:40:00,35.45,35.47,35.44,35.47,1700.0,31.4762,31.494,31.4673,31.494,1700.0
2012-03-02 10:45:00,35.47,35.47,35.43,35.43,1400.0,31.494,31.494,31.4584,31.4584,1400.0
2012-03-02 10:50:00,35.45,35.45,35.39,35.42,1200.0,31.4762,31.4762,31.4229,31.4496,1200.0
2012-03-02 10:55:00,35.42,35.42,35.37,35.37,1900.0,31.4496,31.4496,31.4052,31.4052,1900.0
2012-03-02 11:00:00,35.36,35.37,35.33,35.33,1500.0,31.3963,31.4052,31.3697,31.3697,1500.0
2012-03-02 11:05:00,35.34,35.35,35.33,35.35,2300.0,31.3785,31.3874,31.3697,31.3874,2300.0
2012-03-02 11:10:00,35.37,35.37,35.32,35.33,1400.0,31.4052,31.4052,31.3608,31.3697,1400.0
2012-03-02 11:15:00,35.33,35.34,35.32,35.33,1200.0,31.3697,31.3785,31.3608,31.3697,1200.0
2012-03-02 11:20:00,35.32,35.37,35.32,35.37,1100.0,31.3608,31.4052,31.3608,31.4052,1100.0
2012-03-02 11:25:00,35.31,35.41,35.31,35.38,11300.0,31.3519,31.4407,31.3519,31.414,11300.0
2012-03-02 11:30:00,35.35,35.35,35.35,35.35,100.0,31.3874,31.3874,31.3874,31.3874,100.0
2012-03-02 11:35:00,35.33,35.33,35.24,35.24,3400.0,31.3697,31.3697,31.2897,31.2897,3400.0
2012-03-02 11:40:00,35.23,35.23,35.13,35.13,8300.0,31.2809,31.2809,31.1921,31.1921,8300.0
2012-03-02 11:45:00,35.11,35.14,35.1,35.12,2600.0,31.1743,31.201,31.1654,31.1832,2600.0
2012-03-02 11:50:00,35.14,35.14,35.07,35.07,2300.0,31.201,31.201,31.1388,31.1388,2300.0
2012-03-02 11:55:00,35.07,35.08,35.05,35.05,2600.0,31.1388,31.1477,31.121,31.121,2600.0
2012-03-02 12:00:00,35.04,35.09,35.02,35.09,700.0,31.1122,31.1566,31.0944,31.1566,700.0
2012-03-02 12:05:00,35.08,35.08,35.06,35.06,1800.0,31.1477,31.1477,31.1299,31.1299,1800.0
2012-03-02 12:10:00,35.05,35.05,35.05,35.05,400.0,31.121,31.121,31.121,31.121,400.0
2012-03-02 12:15:00,35.05,35.05,35.02,35.03,3500.0,31.121,31.121,31.0944,31.1033,3500.0
2012-03-02 12:20:00,35.03,35.06,35.03,35.06,2900.0,31.1033,31.1299,31.1033,31.1299,2900.0
2012-03-02 12:25:00,35.05,35.07,35.05,35.05,2200.0,31.121,31.1388,31.121,31.121,2200.0
2012-03-02 12:30:00,35.07,35.1,35.07,35.09,2100.0,31.1388,31.1654,31.1388,31.1566,2100.0
2012-03-02 12:35:00,35.1,35.1,35.06,35.1,2600.0,31.1654,31.1654,31.1299,31.1654,2600.0
2012-03-02 12:40:00,35.11,35.13,35.11,35.13,1300.0,31.1743,31.1921,31.1743,31.1921,1300.0
2012-03-02 12:45:00,35.13,35.14,35.11,35.12,2500.0,31.1921,31.201,31.1743,31.1832,2500.0
2012-03-02 12:50:00,35.13,35.13,35.13,35.13,100.0,31.1921,31.1921,31.1921,31.1921,100.0
2012-03-02 12:55:00,35.14,35.14,35.11,35.13,2200.0,31.201,31.201,31.1743,31.1921,2200.0
2012-03-02 13:00:00,35.13,35.13,35.09,35.09,2000.0,31.1921,31.1921,31.1566,31.1566,2000.0
2012-03-02 13:05:00,35.07,35.07,35.03,35.04,1600.0,31.1388,31.1388,31.1033,31.1122,1600.0
2012-03-02 13:10:00,35.03,35.04,35.0,35.0,56300.0,31.1033,31.1122,31.0766,31.0766,56300.0
2012-03-02 13:15:00,35.0,35.04,35.0,35.03,1700.0,31.0766,31.1122,31.0766,31.1033,1700.0
2012-03-02 13:20:00,35.02,35.02,34.95,34.99,1900.0,31.0944,31.0944,31.0322,31.0678,1900.0
2012-03-02 13:25:00,34.98,35.05,34.96,35.04,2500.0,31.0589,31.121,31.0411,31.1122,2500.0
2012-03-02 13:30:00,35.07,35.07,35.05,35.05,900.0,31.1388,31.1388,31.121,31.121,900.0
2012-03-02 13:35:00,35.05,35.08,35.03,35.04,2500.0,31.121,31.1477,31.1033,31.1122,2500.0
2012-03-02 13:40:00,35.05,35.07,35.05,35.07,1300.0,31.121,31.1388,31.121,31.1388,1300.0
2012-03-02 13:45:00,35.08,35.08,35.06,35.08,2500.0,31.1477,31.1477,31.1299,31.1477,2500.0
2012-03-02 13:50:00,35.08,35.15,35.07,35.14,1600.0,31.1477,31.2098,31.1388,31.201,1600.0
2012-03-02 13:55:00,35.12,35.12,35.1,35.11,700.0,31.1832,31.1832,31.1654,31.1743,700.0
2012-03-02 14:00:00,35.12,35.17,35.12,35.16,1500.0,31.1832,31.2276,31.1832,31.2187,1500.0
2012-03-02 14:05:00,35.16,35.17,35.15,35.16,1200.0,31.2187,31.2276,31.2098,31.2187,1200.0
2012-03-02 14:10:00,35.16,35.18,35.15,35.18,1500.0,31.2187,31.2365,31.2098,31.2365,1500.0
2012-03-02 14:15:00,35.18,35.21,35.17,35.21,1700.0,31.2365,31.2631,31.2276,31.2631,1700.0
2012-03-02 14:20:00,35.21,35.22,35.16,35.18,1500.0,31.2631,31.272,31.2187,31.2365,1500.0
2012-03-02 14:25:00,35.18,35.18,35.18,35.18,100.0,31.2365,31.2365,31.2365,31.2365,100.0
2012-03-02 14:30:00,35.16,35.18,35.16,35.16,2000.0,31.2187,31.2365,31.2187,31.2187,2000.0
2012-03-02 14:35:00,35.15,35.15,35.13,35.14,900.0,31.2098,31.2098,31.1921,31.201,900.0
2012-03-02 14:40:00,35.13,35.14,35.12,35.13,900.0,31.1921,31.201,31.1832,31.1921,900.0
2012-03-02 14:45:00,35.13,35.14,35.13,35.14,300.0,31.1921,31.201,31.1921,31.201,300.0
2012-03-02 14:50:00,35.17,35.17,35.14,35.14,1200.0,31.2276,31.2276,31.201,31.201,1200.0
2012-03-02 14:55:00,35.14,35.15,35.11,35.11,3000.0,31.201,31.2098,31.1743,31.1743,3000.0
2012-03-02 15:00:00,35.09,35.16,35.09,35.11,2600.0,31.1566,31.2187,31.1566,31.1743,2600.0
2012-03-02 15:05:00,35.09,35.09,35.07,35.09,900.0,31.1566,31.1566,31.1388,31.1566,900.0
2012-03-02 15:10:00,35.09,35.1,35.09,35.1,900.0,31.1566,31.1654,31.1566,31.1654,900.0
2012-03-02 15:15:00,35.1,35.12,35.1,35.12,1400.0,31.1654,31.1832,31.1654,31.1832,1400.0
2012-03-02 15:20:00,35.12,35.12,35.11,35.12,6600.0,31.1832,31.1832,31.1743,31.1832,6600.0
2012-03-02 15:25:00,35.12,35.16,35.12,35.15,3000.0,31.1832,31.2187,31.1832,31.2098,3000.0
2012-03-02 15:30:00,35.16,35.19,35.16,35.16,2300.0,31.2187,31.2453,31.2187,31.2187,2300.0
2012-03-02 15:35:00,35.17,35.19,35.14,35.15,12500.0,31.2276,31.2453,31.201,31.2098,12500.0
2012-03-02 15:40:00,35.15,35.17,35.09,35.1,2700.0,31.2098,31.2276,31.1566,31.1654,2700.0
2012-03-02 15:45:00,35.1,35.11,35.06,35.09,7200.0,31.1654,31.1743,31.1299,31.1566,7200.0
2012-03-02 15:50:00,35.08,35.09,35.04,35.05,10500.0,31.1477,31.1566,31.1122,31.121,10500.0
2012-03-02 15:55:00,35.05,35.09,35.05,35.07,17600.0,31.121,31.1566,31.121,31.1388,17600.0
2012-03-05 09:30:00,35.08,35.09,35.01,35.03,2600.0,31.1477,31.1566,31.0855,31.1033,2600.0
2012-03-05 09:35:00,35.03,35.08,34.99,35.04,44500.0,31.1033,31.1477,31.0678,31.1122,44500.0
2012-03-05 09:40:00,35.08,35.17,35.0,35.01,4000.0,31.1477,31.2276,31.0766,31.0855,4000.0
2012-03-05 09:45:00,35.01,35.15,34.92,34.92,10400.0,31.0855,31.2098,31.0056,31.0056,10400.0
2012-03-05 09:50:00,34.93,35.06,34.93,35.04,6000.0,31.0145,31.1299,31.0145,31.1122,6000.0
2012-03-05 09:55:00,35.04,35.1,35.04,35.1,700.0,31.1122,31.1654,31.1122,31.1654,700.0
2012-03-05 10:00:00,35.11,35.13,35.02,35.07,3100.0,31.1743,31.1921,31.0944,31.1388,3100.0
2012-03-05 10:05:00,35.11,35.13,35.11,35.13,200.0,31.1743,31.1921,31.1743,31.1921,200.0
2012-03-05 10:10:00,35.12,35.12,35.08,35.08,1200.0,31.1832,31.1832,31.1477,31.1477,1200.0
2012-03-05 10:15:00,35.08,35.09,35.05,35.06,4100.0,31.1477,31.1566,31.121,31.1299,4100.0
2012-03-05 10:20:00,35.07,35.09,35.03,35.04,2700.0,31.1388,31.1566,31.1033,31.1122,2700.0
2012-03-05 10:25:00,35.02,35.04,34.95,34.95,3200.0,31.0944,31.1122,31.0322,31.0322,3200.0
2012-03-05 10:30:00,34.94,35.02,34.94,34.97,4900.0,31.0234,31.0944,31.0234,31.05,4900.0
2012-03-05 10:35:00,34.99,34.99,34.94,34.98,4800.0,31.0678,31.0678,31.0234,31.0589,4800.0
2012-03-05 10:40:00,34.95,34.99,34.95,34.99,1800.0,31.0322,31.0678,31.0322,31.0678,1800.0
2012-03-05 10:45:00,34.98,35.05,34.98,35.05,2400.0,31.0589,31.121,31.0589,31.121,2400.0
2012-03-05 10:50:00,35.08,35.1,35.06,35.06,1500.0,31.1477,31.1654,31.1299,31.1299,1500.0
2012-03-05 10:55:00,35.06,35.1,35.05,35.1,3600.0,31.1299,31.1654,31.121,31.1654,3600.0
2012-03-05 11:00:00,35.1,35.11,35.05,35.05,2400.0,31.1654,31.1743,31.121,31.121,2400.0
2012-03-05 11:05:00,35.05,35.12,35.05,35.11,1500.0,31.121,31.1832,31.121,31.1743,1500.0
2012-03-05 11:10:00,35.09,35.11,35.07,35.08,500.0,31.1566,31.1743,31.1388,31.1477,500.0
2012-03-05 11:15:00,35.03,35.04,34.92,34.92,4500.0,31.1033,31.1122,31.0056,31.0056,4500.0
2012-03-05 11:20:00,34.97,34.97,34.92,34.97,2700.0,31.05,31.05,31.0056,31.05,2700.0
2012-03-05 11:25:00,34.97,34.98,34.95,34.98,11300.0,31.05,31.0589,31.0322,31.0589,11300.0
2012-03-05 11:30:00,34.96,34.96,34.96,34.96,500.0,31.0411,31.0411,31.0411,31.0411,500.0
2012-03-05 11:35:00,34.95,34.99,34.95,34.95,800.0,31.0322,31.0678,31.0322,31.0322,800.0
2012-03-05 11:40:00,34.96,35.01,34.95,34.99,1400.0,31.0411,31.0855,31.0322,31.0678,1400.0
2012-03-05 11:45:00,35.04,35.04,35.04,35.04,200.0,31.1122,31.1122,31.1122,31.1122,200.0
2012-03-05 11:50:00,35.07,35.09,35.05,35.07,500.0,31.1388,31.1566,31.121,31.1388,500.0
2012-03-05 11:55:00,35.07,35.07,35.05,35.06,2200.0,31.1388,31.1388,31.121,31.1299,2200.0
2012-03-05 12:00:00,35.06,35.08,35.06,35.08,600.0,31.1299,31.1477,31.1299,31.1477,600.0
2012-03-05 12:05:00,35.09,35.1,35.06,35.1,2400.0,31.1566,31.1654,31.1299,31.1654,2400.0
2012-03-05 12:10:00,35.11,35.11,35.07,35.1,1000.0,31.1743,31.1743,31.1388,31.1654,1000.0
2012-03-05 12:15:00,35.07,35.07,35.04,35.04,1000.0,31.1388,31.1388,31.1122,31.1122,1000.0
2012-03-05 12:20:00,35.05,35.05,35.01,35.03,600.0,31.121,31.121,31.0855,31.1033,600.0
2012-03-05 12:25:00,35.01,35.03,35.01,35.02,600.0,31.0855,31.1033,31.0855,31.0944,600.0
2012-03-05 12:30:00,35.04,35.04,35.01,35.01,800.0,31.1122,31.1122,31.0855,31.0855,800.0
2012-03-05 12:35:00,35.02,35.06,35.0,35.05,1800.0,31.0944,31.1299,31.0766,31.121,1800.0
2012-03-05 12:40:00,35.03,35.07,35.01,35.07,6000.0,31.1033,31.1388,31.0855,31.1388,6000.0
2012-03-05 12:45:00,35.09,35.1,35.05,35.05,5500.0,31.1566,31.1654,31.121,31.121,5500.0
2012-03-05 12:50:00,35.04,35.05,35.02,35.02,400.0,31.1122,31.121,31.0944,31.0944,400.0
2012-03-05 12:55:00,35.03,35.04,35.03,35.04,500.0,31.1033,31.1122,31.1033,31.1122,500.0
2012-03-05 13:00:00,35.06,35.07,35.06,35.06,700.0,31.1299,31.1388,31.1299,31.1299,700.0
2012-03-05 13:05:00,35.07,35.14,35.07,35.11,2600.0,31.1388,31.201,31.1388,31.1743,2600.0
2012-03-05 13:10:00,35.09,35.1,35.09,35.1,300.0,31.1566,31.1654,31.1566,31.1654,300.0
2012-03-05 13:15:00,35.1,35.12,35.1,35.1,1900.0,31.1654,31.1832,31.1654,31.1654,1900.0
2012-03-05 13:20:00,35.09,35.09,35.07,35.07,800.0,31.1566,31.1566,31.1388,31.1388,800.0
2012-03-05 13:25:00,35.08,35.1,35.07,35.08,1100.0,31.1477,31.1654,31.1388,31.1477,1100.0
2012-03-05 13:30:00,35.11,35.11,35.09,35.1,10400.0,31.1743,31.1743,31.1566,31.1654,10400.0
2012-03-05 13:35:00,35.09,35.09,35.06,35.06,2500.0,31.1566,31.1566,31.1299,31.1299,2500.0
2012-03-05 13:40:00,35.08,35.1,35.07,35.07,900.0,31.1477,31.1654,31.1388,31.1388,900.0
2012-03-05 13:45:00,35.08,35.11,35.08,35.09,1500.0,31.1477,31.1743,31.1477,31.1566,1500.0
2012-03-05 13:50:00,35.12,35.12,35.07,35.08,1200.0,31.1832,31.1832,31.1388,31.1477,1200.0
2012-03-05 13:55:00,35.13,35.13,35.1,35.12,1000.0,31.1921,31.1921,31.1654,31.1832,1000.0
2012-03-05 14:00:00,35.12,35.12,35.1,35.1,1000.0,31.1832,31.1832,31.1654,31.1654,1000.0
2012-03-05 14:05:00,35.11,35.13,35.1,35.13,1900.0,31.1743,31.1921,31.1654,31.1921,1900.0
2012-03-05 14:10:00,35.1,35.12,35.09,35.12,2700.0,31.1654,31.1832,31.1566,31.1832,2700.0
2012-03-05 14:15:00,35.12,35.12,35.12,35.12,200.0,31.1832,31.1832,31.1832,31.1832,200.0
2012-03-05 14:20:00,35.12,35.15,35.12,35.12,3400.0,31.1832,31.2098,31.1832,31.1832,3400.0
2012-03-05 14:25:00,35.13,35.17,35.13,35.17,900.0,31.1921,31.2276,31.1921,31.2276,900.0
2012-03-05 14:30:00,35.16,35.18,35.11,35.12,1800.0,31.2187,31.2365,31.1743,31.1832,1800.0
2012-03-05 14:35:00,35.11,35.14,35.11,35.13,2000.0,31.1743,31.201,31.1743,31.1921,2000.0
2012-03-05 14:40:00,35.12,35.13,35.1,35.13,1200.0,31.1832,31.1921,31.1654,31.1921,1200.0
2012-03-05 14:45:00,35.12,35.13,35.1,35.11,1900.0,31.1832,31.1921,31.1654,31.1743,1900.0
2012-03-05 14:50:00,35.11,35.12,35.11,35.12,2300.0,31.1743,31.1832,31.1743,31.1832,2300.0
2012-03-05 14:55:00,35.14,35.22,35.14,35.21,3300.0,31.201,31.272,31.201,31.2631,3300.0
2012-03-05 15:00:00,35.19,35.22,35.19,35.2,1200.0,31.2453,31.272,31.2453,31.2542,1200.0
2012-03-05 15:05:00,35.23,35.24,35.2,35.24,2600.0,31.2809,31.2897,31.2542,31.2897,2600.0
2012-03-05 15:10:00,35.22,35.23,35.22,35.23,1000.0,31.272,31.2809,31.272,31.2809,1000.0
2012-03-05 15:15:00,35.23,35.23,35.2,35.21,4200.0,31.2809,31.2809,31.2542,31.2631,4200.0
2012-03-05 15:20:00,35.21,35.26,35.21,35.22,5200.0,31.2631,31.3075,31.2631,31.272,5200.0
2012-03-05 15:25:00,35.21,35.21,35.16,35.17,2800.0,31.2631,31.2631,31.2187,31.2276,2800.0
2012-03-05 15:30:00,35.16,35.16,35.09,35.09,6900.0,31.2187,31.2187,31.1566,31.1566,6900.0
2012-03-05 15:35:00,35.1,35.1,35.07,35.07,4300.0,31.1654,31.1654,31.1388,31.1388,4300.0
2012-03-05 15:40:00,35.07,35.07,35.01,35.01,4200.0,31.1388,31.1388,31.0855,31.0855,4200.0
2012-03-05 15:45:00,35.02,35.09,35.02,35.08,10600.0,31.0944,31.1566,31.0944,31.1477,10600.0
2012-03-05 15:50:00,35.07,35.08,35.02,35.05,4400.0,31.1388,31.1477,31.0944,31.121,4400.0
2012-03-05 15:55:00,35.07,35.08,35.04,35.07,19200.0,31.1388,31.1477,31.1122,31.1388,19200.0
2012-03-06 09:30:00,34.69,34.78,34.67,34.67,17400.0,30.8014,30.8813,30.7836,30.7836,17400.0
2012-03-06 09:35:00,34.64,34.66,34.51,34.58,20800.0,30.757,30.7748,30.6416,30.7037,20800.0
2012-03-06 09:40:00,34.51,34.54,34.4,34.44,13200.0,30.6416,30.6682,30.5439,30.5794,13200.0
2012-03-06 09:45:00,34.42,34.51,34.41,34.47,17500.0,30.5617,30.6416,30.5528,30.6061,17500.0
2012-03-06 09:50:00,34.48,34.5,34.46,34.47,2300.0,30.6149,30.6327,30.5972,30.6061,2300.0
2012-03-06 09:55:00,34.5,34.51,34.48,34.5,12700.0,30.6327,30.6416,30.6149,30.6327,12700.0
2012-03-06 10:00:00,34.46,34.57,34.46,34.5,13100.0,30.5972,30.6948,30.5972,30.6327,13100.0
2012-03-06 10:05:00,34.5,34.56,34.49,34.55,7300.0,30.6327,30.686,30.6238,30.6771,7300.0
2012-03-06 10:10:00,34.54,34.55,34.49,34.49,8900.0,30.6682,30.6771,30.6238,30.6238,8900.0
2012-03-06 10:15:00,34.48,34.52,34.47,34.49,2600.0,30.6149,30.6505,30.6061,30.6238,2600.0
2012-03-06 10:20:00,34.49,34.51,34.43,34.51,4200.0,30.6238,30.6416,30.5705,30.6416,4200.0
2012-03-06 10:25:00,34.48,34.5,34.45,34.49,3100.0,30.6149,30.6327,30.5883,30.6238,3100.0
2012-03-06 10:30:00,34.49,34.53,34.45,34.51,5700.0,30.6238,30.6593,30.5883,30.6416,5700.0
2012-03-06 10:35:00,34.51,34.58,34.49,34.5,23500.0,30.6416,30.7037,30.6238,30.6327,23500.0
2012-03-06 10:40:00,34.49,34.56,34.47,34.54,8100.0,30.6238,30.686,30.6061,30.6682,8100.0
2012-03-06 10:45:00,34.58,34.58,34.51,34.57,19600.0,30.7037,30.7037,30.6416,30.6948,19600.0
2012-03-06 10:50:00,34.57,34.63,34.56,34.63,6700.0,30.6948,30.7481,30.686,30.7481,6700.0
2012-03-06 10:55:00,34.62,34.65,34.56,34.56,12200.0,30.7392,30.7659,30.686,30.686,12200.0
2012-03-06 11:00:00,34.56,34.7,34.56,34.69,3300.0,30.686,30.8103,30.686,30.8014,3300.0
2012-03-06 11:05:00,34.7,34.72,34.68,34.69,4300.0,30.8103,30.828,30.7925,30.8014,4300.0
2012-03-06 11:10:00,34.69,34.7,34.62,34.62,4300.0,30.8014,30.8103,30.7392,30.7392,4300.0
2012-03-06 11:15:00,34.63,34.67,34.62,34.66,6300.0,30.7481,30.7836,30.7392,30.7748,6300.0
2012-03-06 11:20:00,34.64,34.68,34.61,34.66,2800.0,30.757,30.7925,30.7304,30.7748,2800.0
2012-03-06 11:25:00,34.67,34.67,34.65,34.67,3400.0,30.7836,30.7836,30.7659,30.7836,3400.0
2012-03-06 11:30:00,34.64,34.64,34.6,34.6,300.0,30.757,30.757,30.7215,30.7215,300.0
2012-03-06 11:35:00,34.61,34.62,34.6,34.6,1300.0,30.7304,30.7392,30.7215,30.7215,1300.0
2012-03-06 11:40:00,34.61,34.67,34.6,34.64,5400.0,30.7304,30.7836,30.7215,30.757,5400.0
2012-03-06 11:45:00,34.64,34.65,34.57,34.64,8500.0,30.757,30.7659,30.6948,30.757,8500.0
2012-03-06 11:50:00,34.61,34.69,34.61,34.65,6100.0,30.7304,30.8014,30.7304,30.7659,6100.0
2012-03-06 11:55:00,34.67,34.7,34.67,34.67,1600.0,30.7836,30.8103,30.7836,30.7836,1600.0
2012-03-06 12:00:00,34.65,34.69,34.65,34.65,2700.0,30.7659,30.8014,30.7659,30.7659,2700.0
2012-03-06 12:05:00,34.65,34.65,34.57,34.59,3700.0,30.7659,30.7659,30.6948,30.7126,3700.0
2012-03-06 12:10:00,34.59,34.59,34.56,34.56,1100.0,30.7126,30.7126,30.686,30.686,1100.0
2012-03-06 12:15:00,34.55,34.55,34.5,34.54,2200.0,30.6771,30.6771,30.6327,30.6682,2200.0
2012-03-06 12:20:00,34.54,34.55,34.53,34.54,3000.0,30.6682,30.6771,30.6593,30.6682,3000.0
2012-03-06 12:25:00,34.54,34.57,34.52,34.55,4400.0,30.6682,30.6948,30.6505,30.6771,4400.0
2012-03-06 12:30:00,34.55,34.63,34.55,34.63,7100.0,30.6771,30.7481,30.6771,30.7481,7100.0
2012-03-06 12:35:00,34.63,34.69,34.63,34.69,4300.0,30.7481,30.8014,30.7481,30.8014,4300.0
2012-03-06 12:40:00,34.69,34.69,34.67,34.68,13600.0,30.8014,30.8014,30.7836,30.7925,13600.0
2012-03-06 12:45:00,34.68,34.76,34.67,34.7,3700.0,30.7925,30.8635,30.7836,30.8103,3700.0
2012-03-06 12:50:00,34.71,34.72,34.7,34.72,14800.0,30.8192,30.828,30.8103,30.828,14800.0
2012-03-06 12:55:00,34.71,34.72,34.7,34.7,6900.0,30.8192,30.828,30.8103,30.8103,6900.0
2012-03-06 13:00:00,34.72,34.73,34.7,34.71,12300.0,30.828,30.8369,30.8103,30.8192,12300.0
2012-03-06 13:05:00,34.71,34.73,34.7,34.7,4200.0,30.8192,30.8369,30.8103,30.8103,4200.0
2012-03-06 13:10:00,34.72,34.77,34.72,34.75,3500.0,30.828,30.8724,30.828,30.8547,3500.0
2012-03-06 13:15:00,34.75,34.77,34.72,34.74,1700.0,30.8547,30.8724,30.828,30.8458,1700.0
2012-03-06 13:20:00,34.73,34.74,34.68,34.7,12400.0,30.8369,30.8458,30.7925,30.8103,12400.0
2012-03-06 13:25:00,34.7,34.72,34.68,34.72,6600.0,30.8103,30.828,30.7925,30.828,6600.0
2012-03-06 13:30:00,34.72,34.76,34.68,34.68,9700.0,30.828,30.8635,30.7925,30.7925,9700.0
2012-03-06 13:35:00,34.68,34.68,34.62,34.65,5100.0,30.7925,30.7925,30.7392,30.7659,5100.0
2012-03-06 13:40:00,34.67,34.67,34.56,34.58,6900.0,30.7836,30.7836,30.686,30.7037,6900.0
2012-03-06 13:45:00,34.57,34.61,34.53,34.58,8300.0,30.6948,30.7304,30.6593,30.7037,8300.0
2012-03-06 13:50:00,34.57,34.59,34.56,34.57,6700.0,30.6948,30.7126,30.686,30.6948,6700.0
2012-03-06 13:55:00,34.56,34.57,34.52,34.52,4100.0,30.686,30.6948,30.6505,30.6505,4100.0
2012-03-06 14:00:00,34.53,34.55,34.51,34.52,2200.0,30.6593,30.6771,30.6416,30.6505,2200.0
2012-03-06 14:05:00,34.51,34.51,34.47,34.5,5800.0,30.6416,30.6416,30.6061,30.6327,5800.0
2012-03-06 14:10:00,34.5,34.54,34.47,34.53,1700.0,30.6327,30.6682,30.6061,30.6593,1700.0
2012-03-06 14:15:00,34.53,34.53,34.46,34.51,3500.0,30.6593,30.6593,30.5972,30.6416,3500.0
2012-03-06 14:20:00,34.49,34.52,34.46,34.48,1400.0,30.6238,30.6505,30.5972,30.6149,1400.0
2012-03-06 14:25:00,34.47,34.48,34.43,34.45,4500.0,30.6061,30.6149,30.5705,30.5883,4500.0
2012-03-06 14:30:00,34.47,34.5,34.46,34.49,2200.0,30.6061,30.6327,30.5972,30.6238,2200.0
2012-03-06 14:35:00,34.48,34.48,34.42,34.45,4200.0,30.6149,30.6149,30.5617,30.5883,4200.0
2012-03-06 14:40:00,34.48,34.48,34.45,34.48,2000.0,30.6149,30.6149,30.5883,30.6149,2000.0
2012-03-06 14:45:00,34.5,34.52,34.48,34.49,1900.0,30.6327,30.6505,30.6149,30.6238,1900.0
2012-03-06 14:50:00,34.51,34.51,34.49,34.49,500.0,30.6416,30.6416,30.6238,30.6238,500.0
2012-03-06 14:55:00,34.5,34.5,34.44,34.47,2400.0,30.6327,30.6327,30.5794,30.6061,2400.0
2012-03-06 15:00:00,34.47,34.5,34.45,34.49,3500.0,30.6061,30.6327,30.5883,30.6238,3500.0
2012-03-06 15:05:00,34.48,34.5,34.48,34.5,4400.0,30.6149,30.6327,30.6149,30.6327,4400.0
2012-03-06 15:10:00,34.49,34.49,34.45,34.45,3200.0,30.6238,30.6238,30.5883,30.5883,3200.0
2012-03-06 15:15:00,34.44,34.46,34.43,34.46,5400.0,30.5794,30.5972,30.5705,30.5972,5400.0
2012-03-06 15:20:00,34.43,34.46,34.42,34.42,6500.0,30.5705,30.5972,30.5617,30.5617,6500.0
2012-03-06 15:25:00,34.43,34.43,34.37,34.4,8100.0,30.5705,30.5705,30.5173,30.5439,8100.0
2012-03-06 15:30:00,34.39,34.39,34.31,34.31,7700.0,30.535,30.535,30.464,30.464,7700.0
2012-03-06 15:35:00,34.32,34.34,34.32,34.34,7700.0,30.4729,30.4906,30.4729,30.4906,7700.0
2012-03-06 15:40:00,34.35,34.41,34.34,34.38,12800.0,30.4995,30.5528,30.4906,30.5261,12800.0
2012-03-06 15:45:00,34.38,34.44,34.35,34.43,23000.0,30.5261,30.5794,30.4995,30.5705,23000.0
2012-03-06 15:50:00,34.43,34.57,34.41,34.44,67500.0,30.5705,30.6948,30.5528,30.5794,67500.0
2012-03-06 15:55:00,34.43,34.51,34.3,34.33,120700.0,30.5705,30.6416,30.4551,30.4817,120700.0
2012-03-07 09:30:00,34.66,34.74,34.4,34.48,38700.0,30.7748,30.8458,30.5439,30.6149,38700.0
2012-03-07 09:35:00,34.52,34.53,34.42,34.53,8300.0,30.6505,30.6593,30.5617,30.6593,8300.0
2012-03-07 09:40:00,34.55,34.63,34.51,34.57,4800.0,30.6771,30.7481,30.6416,30.6948,4800.0
2012-03-07 09:45:00,34.62,34.67,34.58,34.62,5400.0,30.7392,30.7836,30.7037,30.7392,5400.0
2012-03-07 09:50:00,34.64,34.75,34.61,34.75,7300.0,30.757,30.8547,30.7304,30.8547,7300.0
2012-03-07 09:55:00,34.75,34.78,34.69,34.72,23600.0,30.8547,30.8813,30.8014,30.828,23600.0
2012-03-07 10:00:00,34.72,34.77,34.71,34.77,56000.0,30.828,30.8724,30.8192,30.8724,56000.0
2012-03-07 10:05:00,34.79,34.81,34.65,34.7,10100.0,30.8902,30.9079,30.7659,30.8103,10100.0
2012-03-07 10:10:00,34.65,34.68,34.63,34.67,6300.0,30.7659,30.7925,30.7481,30.7836,6300.0
2012-03-07 10:15:00,34.65,34.67,34.6,34.61,53200.0,30.7659,30.7836,30.7215,30.7304,53200.0
2012-03-07 10:20:00,34.61,34.63,34.57,34.6,9600.0,30.7304,30.7481,30.6948,30.7215,9600.0
2012-03-07 10:25:00,34.6,34.63,34.56,34.63,12600.0,30.7215,30.7481,30.686,30.7481,12600.0
2012-03-07 10:30:00,34.63,34.66,34.63,34.66,6700.0,30.7481,30.7748,30.7481,30.7748,6700.0
2012-03-07 10:35:00,34.64,34.67,34.59,34.6,3800.0,30.757,30.7836,30.7126,30.7215,3800.0
2012-03-07 10:40:00,34.61,34.67,34.61,34.63,4200.0,30.7304,30.7836,30.7304,30.7481,4200.0
2012-03-07 10:45:00,34.63,34.67,34.62,34.66,3500.0,30.7481,30.7836,30.7392,30.7748,3500.0
2012-03-07 10:50:00,34.65,34.68,34.64,34.65,5300.0,30.7659,30.7925,30.757,30.7659,5300.0
2012-03-07 10:55:00,34.67,34.68,34.64,34.66,2600.0,30.7836,30.7925,30.757,30.7748,2600.0
2012-03-07 11:00:00,34.65,34.68,34.65,34.65,5500.0,30.7659,30.7925,30.7659,30.7659,5500.0
2012-03-07 11:05:00,34.65,34.67,34.64,34.65,4100.0,30.7659,30.7836,30.757,30.7659,4100.0
2012-03-07 11:10:00,34.64,34.66,34.64,34.64,7500.0,30.757,30.7748,30.757,30.757,7500.0
2012-03-07 11:15:00,34.64,34.67,34.63,34.66,6500.0,30.757,30.7836,30.7481,30.7748,6500.0
2012-03-07 11:20:00,34.65,34.66,34.63,34.64,8600.0,30.7659,30.7748,30.7481,30.757,8600.0
2012-03-07 11:25:00,34.64,34.68,34.64,34.64,5700.0,30.757,30.7925,30.757,30.757,5700.0
2012-03-07 11:30:00,34.66,34.66,34.62,34.63,16800.0,30.7748,30.7748,30.7392,30.7481,16800.0
2012-03-07 11:35:00,34.63,34.66,34.62,34.65,4500.0,30.7481,30.7748,30.7392,30.7659,4500.0
2012-03-07 11:40:00,34.65,34.66,34.65,34.65,5800.0,30.7659,30.7748,30.7659,30.7659,5800.0
2012-03-07 11:45:00,34.65,34.69,34.65,34.69,5400.0,30.7659,30.8014,30.7659,30.8014,5400.0
2012-03-07 11:50:00,34.68,34.69,34.67,34.67,3400.0,30.7925,30.8014,30.7836,30.7836,3400.0
2012-03-07 11:55:00,34.68,34.75,34.68,34.71,7400.0,30.7925,30.8547,30.7925,30.8192,7400.0
2012-03-07 12:00:00,34.71,34.81,34.71,34.78,7000.0,30.8192,30.9079,30.8192,30.8813,7000.0
2012-03-07 12:05:00,34.78,34.8,34.76,34.78,6400.0,30.8813,30.8991,30.8635,30.8813,6400.0
2012-03-07 12:10:00,34.78,34.79,34.77,34.77,1600.0,30.8813,30.8902,30.8724,30.8724,1600.0
2012-03-07 12:15:00,34.77,34.77,34.73,34.74,6900.0,30.8724,30.8724,30.8369,30.8458,6900.0
2012-03-07 12:20:00,34.76,34.77,34.74,34.77,5400.0,30.8635,30.8724,30.8458,30.8724,5400.0
2012-03-07 12:25:00,34.78,34.86,34.77,34.86,5500.0,30.8813,30.9523,30.8724,30.9523,5500.0
2012-03-07 12:30:00,34.85,34.88,34.83,34.84,6400.0,30.9435,30.9701,30.9257,30.9346,6400.0
2012-03-07 12:35:00,34.85,34.86,34.78,34.78,21900.0,30.9435,30.9523,30.8813,30.8813,21900.0
2012-03-07 12:40:00,34.78,34.8,34.74,34.75,11900.0,30.8813,30.8991,30.8458,30.8547,11900.0
2012-03-07 12:45:00,34.76,34.76,34.75,34.75,4800.0,30.8635,30.8635,30.8547,30.8547,4800.0
2012-03-07 12:50:00,34.75,34.8,34.75,34.8,4000.0,30.8547,30.8991,30.8547,30.8991,4000.0
2012-03-07 12:55:00,34.81,34.84,34.79,34.82,12800.0,30.9079,30.9346,30.8902,30.9168,12800.0
2012-03-07 13:00:00,34.8,34.82,34.8,34.82,3600.0,30.8991,30.9168,30.8991,30.9168,3600.0
2012-03-07 13:05:00,34.83,34.86,34.82,34.86,2200.0,30.9257,30.9523,30.9168,30.9523,2200.0
2012-03-07 13:10:00,34.86,34.89,34.85,34.87,3900.0,30.9523,30.979,30.9435,30.9612,3900.0
2012-03-07 13:15:00,34.88,34.92,34.88,34.9,6100.0,30.9701,31.0056,30.9701,30.9879,6100.0
2012-03-07 13:20:00,34.9,34.93,34.9,34.91,2300.0,30.9879,31.0145,30.9879,30.9967,2300.0
2012-03-07 13:25:00,34.92,34.94,34.88,34.88,40500.0,31.0056,31.0234,30.9701,30.9701,40500.0
2012-03-07 13:30:00,34.87,34.88,34.82,34.86,21700.0,30.9612,30.9701,30.9168,30.9523,21700.0
2012-03-07 13:35:00,34.87,34.94,34.87,34.88,7600.0,30.9612,31.0234,30.9612,30.9701,7600.0
2012-03-07 13:40:00,34.87,34.9,34.78,34.78,44600.0,30.9612,30.9879,30.8813,30.8813,44600.0
2012-03-07 13:45:00,34.77,34.83,34.77,34.81,4800.0,30.8724,30.9257,30.8724,30.9079,4800.0
2012-03-07 13:50:00,34.84,34.9,34.84,34.89,3100.0,30.9346,30.9879,30.9346,30.979,3100.0
2012-03-07 13:55:00,34.88,34.9,34.82,34.87,36400.0,30.9701,30.9879,30.9168,30.9612,36400.0
2012-03-07 14:00:00,34.88,34.92,34.85,34.87,13000.0,30.9701,31.0056,30.9435,30.9612,13000.0
2012-03-07 14:05:00,34.88,34.9,34.8,34.82,49500.0,30.9701,30.9879,30.8991,30.9168,49500.0
2012-03-07 14:10:00,34.81,34.84,34.78,34.84,5800.0,30.9079,30.9346,30.8813,30.9346,5800.0
2012-03-07 14:15:00,34.85,34.9,34.85,34.9,6200.0,30.9435,30.9879,30.9435,30.9879,6200.0
2012-03-07 14:20:00,34.9,34.94,34.9,34.93,4400.0,30.9879,31.0234,30.9879,31.0145,4400.0
2012-03-07 14:25:00,34.91,34.98,34.91,34.98,4600.0,30.9967,31.0589,30.9967,31.0589,4600.0
2012-03-07 14:30:00,34.98,34.98,34.86,34.86,7000.0,31.0589,31.0589,30.9523,30.9523,7000.0
2012-03-07 14:35:00,34.87,34.92,34.83,34.92,10400.0,30.9612,31.0056,30.9257,31.0056,10400.0
2012-03-07 14:40:00,34.91,34.92,34.87,34.91,10800.0,30.9967,31.0056,30.9612,30.9967,10800.0
2012-03-07 14:45:00,34.91,34.92,34.88,34.9,6900.0,30.9967,31.0056,30.9701,30.9879,6900.0
2012-03-07 14:50:00,34.9,34.92,34.89,34.9,9400.0,30.9879,31.0056,30.979,30.9879,9400.0
2012-03-07 14:55:00,34.9,34.9,34.86,34.87,6300.0,30.9879,30.9879,30.9523,30.9612,6300.0
2012-03-07 15:00:00,34.87,34.9,34.86,34.86,5700.0,30.9612,30.9879,30.9523,30.9523,5700.0
2012-03-07 15:05:00,34.86,34.89,34.86,34.87,8100.0,30.9523,30.979,30.9523,30.9612,8100.0
2012-03-07 15:10:00,34.87,34.88,34.82,34.84,20500.0,30.9612,30.9701,30.9168,30.9346,20500.0
2012-03-07 15:15:00,34.83,34.87,34.79,34.86,14600.0,30.9257,30.9612,30.8902,30.9523,14600.0
2012-03-07 15:20:00,34.88,34.88,34.83,34.83,8800.0,30.9701,30.9701,30.9257,30.9257,8800.0
2012-03-07 15:25:00,34.83,34.86,34.78,34.82,19900.0,30.9257,30.9523,30.8813,30.9168,19900.0
2012-03-07 15:30:00,34.82,34.87,34.82,34.85,14000.0,30.9168,30.9612,30.9168,30.9435,14000.0
2012-03-07 15:35:00,34.84,34.86,34.82,34.83,9900.0,30.9346,30.9523,30.9168,30.9257,9900.0
2012-03-07 15:40:00,34.83,34.85,34.83,34.84,15100.0,30.9257,30.9435,30.9257,30.9346,15100.0
2012-03-07 15:45:00,34.84,34.86,34.82,34.82,19500.0,30.9346,30.9523,30.9168,30.9168,19500.0
2012-03-07 15:50:00,34.82,34.82,34.8,34.82,48400.0,30.9168,30.9168,30.8991,30.9168,48400.0
2012-03-07 15:55:00,34.81,34.84,34.73,34.79,53400.0,30.9079,30.9346,30.8369,30.8902,53400.0
2012-03-08 09:30:00,35.0,35.0,34.86,34.94,5600.0,31.0766,31.0766,30.9523,31.0234,5600.0
2012-03-08 09:35:00,34.91,35.0,34.87,34.96,13400.0,30.9967,31.0766,30.9612,31.0411,13400.0
2012-03-08 09:40:00,34.99,35.33,34.98,35.29,177800.0,31.0678,31.3697,31.0589,31.3341,177800.0
2012-03-08 09:45:00,35.3,35.4,35.27,35.27,6900.0,31.343,31.4318,31.3164,31.3164,6900.0
2012-03-08 09:50:00,35.27,35.29,35.25,35.25,5300.0,31.3164,31.3341,31.2986,31.2986,5300.0
2012-03-08 09:55:00,35.25,35.28,35.24,35.28,8900.0,31.2986,31.3253,31.2897,31.3253,8900.0
2012-03-08 10:00:00,35.3,35.35,35.29,35.32,8600.0,31.343,31.3874,31.3341,31.3608,8600.0
2012-03-08 10:05:00,35.33,35.39,35.32,35.39,3000.0,31.3697,31.4229,31.3608,31.4229,3000.0
2012-03-08 10:10:00,35.38,35.38,35.28,35.34,14000.0,31.414,31.414,31.3253,31.3785,14000.0
2012-03-08 10:15:00,35.33,35.38,35.29,35.38,4700.0,31.3697,31.414,31.3341,31.414,4700.0
2012-03-08 10:20:00,35.36,35.37,35.34,35.36,3000.0,31.3963,31.4052,31.3785,31.3963,3000.0
2012-03-08 10:25:00,35.35,35.41,35.34,35.41,8200.0,31.3874,31.4407,31.3785,31.4407,8200.0
2012-03-08 10:30:00,35.42,35.57,35.42,35.57,12200.0,31.4496,31.5828,31.4496,31.5828,12200.0
2012-03-08 10:35:00,35.56,35.64,35.56,35.64,5700.0,31.5739,31.6449,31.5739,31.6449,5700.0
2012-03-08 10:40:00,35.63,35.66,35.59,35.66,7900.0,31.636,31.6627,31.6005,31.6627,7900.0
2012-03-08 10:45:00,35.66,35.77,35.66,35.73,11000.0,31.6627,31.7603,31.6627,31.7248,11000.0
2012-03-08 10:50:00,35.72,35.75,35.7,35.75,2500.0,31.7159,31.7426,31.6982,31.7426,2500.0
2012-03-08 10:55:00,35.74,35.82,35.72,35.82,6800.0,31.7337,31.8047,31.7159,31.8047,6800.0
2012-03-08 11:00:00,35.8,35.92,35.8,35.9,11900.0,31.787,31.8935,31.787,31.8758,11900.0
2012-03-08 11:05:00,35.92,35.96,35.88,35.91,14200.0,31.8935,31.929,31.858,31.8846,14200.0
2012-03-08 11:10:00,35.92,35.93,35.89,35.93,4600.0,31.8935,31.9024,31.8669,31.9024,4600.0
2012-03-08 11:15:00,35.93,35.94,35.9,35.92,3700.0,31.9024,31.9113,31.8758,31.8935,3700.0
2012-03-08 11:20:00,35.92,35.93,35.9,35.92,5400.0,31.8935,31.9024,31.8758,31.8935,5400.0
2012-03-08 11:25:00,35.93,35.93,35.85,35.85,2700.0,31.9024,31.9024,31.8314,31.8314,2700.0
2012-03-08 11:30:00,35.85,35.89,35.85,35.85,6100.0,31.8314,31.8669,31.8314,31.8314,6100.0
2012-03-08 11:35:00,35.85,35.9,35.85,35.89,3600.0,31.8314,31.8758,31.8314,31.8669,3600.0
2012-03-08 11:40:00,35.88,35.88,35.81,35.81,3200.0,31.858,31.858,31.7958,31.7958,3200.0
2012-03-08 11:45:00,35.81,35.91,35.81,35.9,4700.0,31.7958,31.8846,31.7958,31.8758,4700.0
2012-03-08 11:50:00,35.91,35.91,35.86,35.87,2000.0,31.8846,31.8846,31.8402,31.8491,2000.0
2012-03-08 11:55:00,35.87,35.88,35.85,35.87,2800.0,31.8491,31.858,31.8314,31.8491,2800.0
2012-03-08 12:00:00,35.85,35.85,35.85,35.85,100.0,31.8314,31.8314,31.8314,31.8314,100.0
2012-03-08 12:05:00,35.88,35.93,35.87,35.91,4700.0,31.858,31.9024,31.8491,31.8846,4700.0
2012-03-08 12:10:00,35.93,35.93,35.92,35.92,2400.0,31.9024,31.9024,31.8935,31.8935,2400.0
2012-03-08 12:15:00,35.93,35.94,35.88,35.9,5000.0,31.9024,31.9113,31.858,31.8758,5000.0
2012-03-08 12:20:00,35.89,36.01,35.88,35.91,12700.0,31.8669,31.9734,31.858,31.8846,12700.0
2012-03-08 12:25:00,35.89,35.9,35.88,35.89,700.0,31.8669,31.8758,31.858,31.8669,700.0
2012-03-08 12:30:00,35.89,35.9,35.88,35.9,2700.0,31.8669,31.8758,31.858,31.8758,2700.0
2012-03-08 12:35:00,35.88,35.91,35.88,35.9,2500.0,31.858,31.8846,31.858,31.8758,2500.0
2012-03-08 12:40:00,35.91,35.92,35.9,35.9,5800.0,31.8846,31.8935,31.8758,31.8758,5800.0
2012-03-08 12:45:00,35.89,35.9,35.88,35.88,3800.0,31.8669,31.8758,31.858,31.858,3800.0
2012-03-08 12:50:00,35.89,35.91,35.89,35.9,2100.0,31.8669,31.8846,31.8669,31.8758,2100.0
2012-03-08 12:55:00,35.9,35.91,35.89,35.91,4400.0,31.8758,31.8846,31.8669,31.8846,4400.0
2012-03-08 13:00:00,35.88,35.91,35.88,35.9,6600.0,31.858,31.8846,31.858,31.8758,6600.0
2012-03-08 13:05:00,35.88,35.9,35.88,35.9,3600.0,31.858,31.8758,31.858,31.8758,3600.0
2012-03-08 13:10:00,35.9,35.9,35.9,35.9,500.0,31.8758,31.8758,31.8758,31.8758,500.0
2012-03-08 13:15:00,35.9,36.04,35.9,36.02,21100.0,31.8758,32.0001,31.8758,31.9823,21100.0
2012-03-08 13:20:00,36.03,36.03,35.99,36.01,4600.0,31.9912,31.9912,31.9557,31.9734,4600.0
2012-03-08 13:25:00,36.01,36.03,35.99,36.03,1900.0,31.9734,31.9912,31.9557,31.9912,1900.0
2012-03-08 13:30:00,36.01,36.05,36.01,36.02,4600.0,31.9734,32.0089,31.9734,31.9823,4600.0
2012-03-08 13:35:00,36.03,36.03,35.97,36.01,10100.0,31.9912,31.9912,31.9379,31.9734,10100.0
2012-03-08 13:40:00,35.97,36.01,35.97,36.01,7500.0,31.9379,31.9734,31.9379,31.9734,7500.0
2012-03-08 13:45:00,35.99,36.01,35.98,35.99,2600.0,31.9557,31.9734,31.9468,31.9557,2600.0
2012-03-08 13:50:00,35.99,36.0,35.96,35.98,7100.0,31.9557,31.9645,31.929,31.9468,7100.0
2012-03-08 13:55:00,35.96,36.01,35.95,35.99,8100.0,31.929,31.9734,31.9202,31.9557,8100.0
2012-03-08 14:00:00,35.99,36.03,35.97,35.98,4500.0,31.9557,31.9912,31.9379,31.9468,4500.0
2012-03-08 14:05:00,35.97,36.01,35.97,36.01,5900.0,31.9379,31.9734,31.9379,31.9734,5900.0
2012-03-08 14:10:00,35.99,36.01,35.97,35.99,5600.0,31.9557,31.9734,31.9379,31.9557,5600.0
2012-03-08 14:15:00,35.99,36.01,35.97,36.01,8000.0,31.9557,31.9734,31.9379,31.9734,8000.0
2012-03-08 14:20:00,36.0,36.0,35.99,36.0,2500.0,31.9645,31.9645,31.9557,31.9645,2500.0
2012-03-08 14:25:00,36.01,36.02,35.97,35.99,8800.0,31.9734,31.9823,31.9379,31.9557,8800.0
2012-03-08 14:30:00,35.98,36.06,35.98,36.05,12600.0,31.9468,32.0178,31.9468,32.0089,12600.0
2012-03-08 14:35:00,36.05,36.09,36.04,36.05,9800.0,32.0089,32.0445,32.0001,32.0089,9800.0
2012-03-08 14:40:00,36.05,36.06,36.03,36.03,4000.0,32.0089,32.0178,31.9912,31.9912,4000.0
2012-03-08 14:45:00,36.06,36.06,36.03,36.05,4900.0,32.0178,32.0178,31.9912,32.0089,4900.0
2012-03-08 14:50:00,36.05,36.12,36.03,36.12,8200.0,32.0089,32.0711,31.9912,32.0711,8200.0
2012-03-08 14:55:00,36.12,36.13,36.08,36.1,7100.0,32.0711,32.08,32.0356,32.0533,7100.0
2012-03-08 15:00:00,36.09,36.11,36.08,36.1,9500.0,32.0445,32.0622,32.0356,32.0533,9500.0
2012-03-08 15:05:00,36.11,36.12,36.08,36.12,10800.0,32.0622,32.0711,32.0356,32.0711,10800.0
2012-03-08 15:10:00,36.12,36.21,36.12,36.19,11300.0,32.0711,32.151,32.0711,32.1333,11300.0
2012-03-08 15:15:00,36.18,36.21,36.17,36.19,14000.0,32.1244,32.151,32.1155,32.1333,14000.0
2012-03-08 15:20:00,36.2,36.21,36.1,36.1,23500.0,32.1421,32.151,32.0533,32.0533,23500.0
2012-03-08 15:25:00,36.1,36.11,36.07,36.07,6500.0,32.0533,32.0622,32.0267,32.0267,6500.0
2012-03-08 15:30:00,36.07,36.11,36.07,36.11,8200.0,32.0267,32.0622,32.0267,32.0622,8200.0
2012-03-08 15:35:00,36.1,36.11,36.03,36.07,12300.0,32.0533,32.0622,31.9912,32.0267,12300.0
2012-03-08 15:40:00,36.07,36.15,36.06,36.15,18800.0,32.0267,32.0977,32.0178,32.0977,18800.0
2012-03-08 15:45:00,36.14,36.15,36.09,36.11,16700.0,32.0889,32.0977,32.0445,32.0622,16700.0
2012-03-08 15:50:00,36.12,36.18,36.1,36.15,17300.0,32.0711,32.1244,32.0533,32.0977,17300.0
2012-03-08 15:55:00,36.16,36.26,36.15,36.25,84000.0,32.1066,32.1954,32.0977,32.1865,84000.0
2012-03-09 09:30:00,36.22,36.22,36.04,36.1,13500.0,32.1599,32.1599,32.0001,32.0533,13500.0
2012-03-09 09:35:00,36.1,36.1,36.01,36.1,11300.0,32.0533,32.0533,31.9734,32.0533,11300.0
2012-03-09 09:40:00,36.09,36.19,36.08,36.13,13700.0,32.0445,32.1333,32.0356,32.08,13700.0
2012-03-09 09:45:00,36.12,36.21,36.11,36.18,21500.0,32.0711,32.151,32.0622,32.1244,21500.0
2012-03-09 09:50:00,36.18,36.21,36.13,36.18,18000.0,32.1244,32.151,32.08,32.1244,18000.0
2012-03-09 09:55:00,36.17,36.19,36.1,36.12,33500.0,32.1155,32.1333,32.0533,32.0711,33500.0
2012-03-09 10:00:00,36.12,36.17,36.08,36.12,29500.0,32.0711,32.1155,32.0356,32.0711,29500.0
2012-03-09 10:05:00,36.1,36.22,36.07,36.21,23200.0,32.0533,32.1599,32.0267,32.151,23200.0
2012-03-09 10:10:00,36.2,36.24,36.18,36.2,16900.0,32.1421,32.1776,32.1244,32.1421,16900.0
2012-03-09 10:15:00,36.2,36.28,36.18,36.24,9500.0,32.1421,32.2132,32.1244,32.1776,9500.0
2012-03-09 10:20:00,36.32,36.46,36.3,36.45,9500.0,32.2487,32.373,32.2309,32.3641,9500.0
2012-03-09 10:25:00,36.47,36.6,36.47,36.6,6600.0,32.3819,32.4973,32.3819,32.4973,6600.0
2012-03-09 10:30:00,36.61,36.66,36.61,36.63,8200.0,32.5062,32.5506,32.5062,32.5239,8200.0
2012-03-09 10:35:00,36.63,36.63,36.55,36.57,7000.0,32.5239,32.5239,32.4529,32.4707,7000.0
2012-03-09 10:40:00,36.58,36.6,36.47,36.47,5100.0,32.4795,32.4973,32.3819,32.3819,5100.0
2012-03-09 10:45:00,36.45,36.5,36.45,36.49,4300.0,32.3641,32.4085,32.3641,32.3996,4300.0
2012-03-09 10:50:00,36.48,36.5,36.48,36.49,800.0,32.3907,32.4085,32.3907,32.3996,800.0
2012-03-09 10:55:00,36.5,36.56,36.5,36.51,4900.0,32.4085,32.4618,32.4085,32.4174,4900.0
2012-03-09 11:00:00,36.51,36.53,36.47,36.47,3100.0,32.4174,32.4351,32.3819,32.3819,3100.0
2012-03-09 11:05:00,36.45,36.53,36.43,36.5,4300.0,32.3641,32.4351,32.3463,32.4085,4300.0
2012-03-09 11:10:00,36.5,36.59,36.5,36.57,2300.0,32.4085,32.4884,32.4085,32.4707,2300.0
2012-03-09 11:15:00,36.57,36.59,36.5,36.5,8000.0,32.4707,32.4884,32.4085,32.4085,8000.0
2012-03-09 11:20:00,36.51,36.51,36.44,36.46,11100.0,32.4174,32.4174,32.3552,32.373,11100.0
2012-03-09 11:25:00,36.45,36.48,36.45,36.48,7300.0,32.3641,32.3907,32.3641,32.3907,7300.0
2012-03-09 11:30:00,36.48,36.53,36.48,36.51,9300.0,32.3907,32.4351,32.3907,32.4174,9300.0
2012-03-09 11:35:00,36.52,36.6,36.52,36.58,5600.0,32.4263,32.4973,32.4263,32.4795,5600.0
2012-03-09 11:40:00,36.58,36.62,36.58,36.61,4200.0,32.4795,32.515,32.4795,32.5062,4200.0
2012-03-09 11:45:00,36.6,36.65,36.6,36.65,6400.0,32.4973,32.5417,32.4973,32.5417,6400.0
2012-03-09 11:50:00,36.67,36.73,36.67,36.73,3700.0,32.5594,32.6127,32.5594,32.6127,3700.0
2012-03-09 11:55:00,36.72,36.75,36.67,36.67,3400.0,32.6038,32.6305,32.5594,32.5594,3400.0
2012-03-09 12:00:00,36.68,36.75,36.66,36.75,7100.0,32.5683,32.6305,32.5506,32.6305,7100.0
2012-03-09 12:05:00,36.73,36.73,36.71,36.72,1500.0,32.6127,32.6127,32.595,32.6038,1500.0
2012-03-09 12:10:00,36.7,36.75,36.7,36.74,5100.0,32.5861,32.6305,32.5861,32.6216,5100.0
2012-03-09 12:15:00,36.73,36.73,36.68,36.73,4000.0,32.6127,32.6127,32.5683,32.6127,4000.0
2012-03-09 12:20:00,36.72,36.72,36.69,36.71,500.0,32.6038,32.6038,32.5772,32.595,500.0
2012-03-09 12:25:00,36.68,36.7,36.64,36.66,4800.0,32.5683,32.5861,32.5328,32.5506,4800.0
2012-03-09 12:30:00,36.66,36.72,36.66,36.7,3900.0,32.5506,32.6038,32.5506,32.5861,3900.0
2012-03-09 12:35:00,36.68,36.68,36.63,36.63,700.0,32.5683,32.5683,32.5239,32.5239,700.0
2012-03-09 12:40:00,36.66,36.66,36.64,36.66,1900.0,32.5506,32.5506,32.5328,32.5506,1900.0
2012-03-09 12:45:00,36.65,36.67,36.6,36.61,6900.0,32.5417,32.5594,32.4973,32.5062,6900.0
2012-03-09 12:50:00,36.6,36.61,36.53,36.56,8400.0,32.4973,32.5062,32.4351,32.4618,8400.0
2012-03-09 12:55:00,36.56,36.56,36.52,36.53,1900.0,32.4618,32.4618,32.4263,32.4351,1900.0
2012-03-09 13:00:00,36.54,36.56,36.54,36.56,1400.0,32.444,32.4618,32.444,32.4618,1400.0
2012-03-09 13:05:00,36.55,36.55,36.45,36.45,7500.0,32.4529,32.4529,32.3641,32.3641,7500.0
2012-03-09 13:10:00,36.45,36.5,36.45,36.5,3500.0,32.3641,32.4085,32.3641,32.4085,3500.0
2012-03-09 13:15:00,36.52,36.54,36.5,36.53,5100.0,32.4263,32.444,32.4085,32.4351,5100.0
2012-03-09 13:20:00,36.53,36.54,36.52,36.52,5400.0,32.4351,32.444,32.4263,32.4263,5400.0
2012-03-09 13:25:00,36.53,36.54,36.51,36.51,6400.0,32.4351,32.444,32.4174,32.4174,6400.0
2012-03-09 13:30:00,36.51,36.52,36.49,36.49,3900.0,32.4174,32.4263,32.3996,32.3996,3900.0
2012-03-09 13:35:00,36.49,36.51,36.49,36.51,1600.0,32.3996,32.4174,32.3996,32.4174,1600.0
2012-03-09 13:40:00,36.52,36.53,36.51,36.53,2300.0,32.4263,32.4351,32.4174,32.4351,2300.0
2012-03-09 13:45:00,36.51,36.53,36.49,36.53,1400.0,32.4174,32.4351,32.3996,32.4351,1400.0
2012-03-09 13:50:00,36.52,36.53,36.48,36.49,3100.0,32.4263,32.4351,32.3907,32.3996,3100.0
2012-03-09 13:55:00,36.49,36.49,36.44,36.45,4100.0,32.3996,32.3996,32.3552,32.3641,4100.0
2012-03-09 14:00:00,36.46,36.48,36.45,36.48,4500.0,32.373,32.3907,32.3641,32.3907,4500.0
2012-03-09 14:05:00,36.5,36.53,36.49,36.5,6300.0,32.4085,32.4351,32.3996,32.4085,6300.0
2012-03-09 14:10:00,36.5,36.52,36.49,36.52,3100.0,32.4085,32.4263,32.3996,32.4263,3100.0
2012-03-09 14:15:00,36.48,36.48,36.44,36.46,2000.0,32.3907,32.3907,32.3552,32.373,2000.0
2012-03-09 14:20:00,36.46,36.51,36.46,36.51,1300.0,32.373,32.4174,32.373,32.4174,1300.0
2012-03-09 14:25:00,36.51,36.51,36.49,36.51,3600.0,32.4174,32.4174,32.3996,32.4174,3600.0
2012-03-09 14:30:00,36.5,36.51,36.5,36.51,7200.0,32.4085,32.4174,32.4085,32.4174,7200.0
2012-03-09 14:35:00,36.51,36.54,36.51,36.53,7700.0,32.4174,32.444,32.4174,32.4351,7700.0
2012-03-09 14:40:00,36.53,36.54,36.52,36.53,6100.0,32.4351,32.444,32.4263,32.4351,6100.0
2012-03-09 14:45:00,36.53,36.53,36.48,36.51,9200.0,32.4351,32.4351,32.3907,32.4174,9200.0
2012-03-09 14:50:00,36.47,36.49,36.44,36.48,8100.0,32.3819,32.3996,32.3552,32.3907,8100.0
2012-03-09 14:55:00,36.46,36.47,36.41,36.41,8800.0,32.373,32.3819,32.3286,32.3286,8800.0
2012-03-09 15:00:00,36.43,36.49,36.42,36.49,4300.0,32.3463,32.3996,32.3375,32.3996,4300.0
2012-03-09 15:05:00,36.49,36.53,36.49,36.52,2300.0,32.3996,32.4351,32.3996,32.4263,2300.0
2012-03-09 15:10:00,36.52,36.52,36.46,36.47,7300.0,32.4263,32.4263,32.373,32.3819,7300.0
2012-03-09 15:15:00,36.47,36.47,36.45,36.45,5100.0,32.3819,32.3819,32.3641,32.3641,5100.0
2012-03-09 15:20:00,36.46,36.51,36.46,36.48,9200.0,32.373,32.4174,32.373,32.3907,9200.0
2012-03-09 15:25:00,36.48,36.53,36.46,36.52,6000.0,32.3907,32.4351,32.373,32.4263,6000.0
2012-03-09 15:30:00,36.53,36.53,36.49,36.51,6900.0,32.4351,32.4351,32.3996,32.4174,6900.0
2012-03-09 15:35:00,36.51,36.55,36.5,36.54,7900.0,32.4174,32.4529,32.4085,32.444,7900.0
2012-03-09 15:40:00,36.53,36.59,36.52,36.56,6900.0,32.4351,32.4884,32.4263,32.4618,6900.0
2012-03-09 15:45:00,36.56,36.58,36.54,36.55,14300.0,32.4618,32.4795,32.444,32.4529,14300.0
2012-03-09 15:50:00,36.55,36.63,36.55,36.61,30900.0,32.4529,32.5239,32.4529,32.5062,30900.0
2012-03-09 15:55:00,36.6,36.61,36.58,36.6,33000.0,32.4973,32.5062,32.4795,32.4973,33000.0
2012-03-12 09:30:00,36.62,36.62,36.41,36.41,2800.0,32.515,32.515,32.3286,32.3286,2800.0
2012-03-12 09:35:00,36.41,36.5,36.39,36.5,13800.0,32.3286,32.4085,32.3108,32.4085,13800.0
2012-03-12 09:40:00,36.52,36.67,36.51,36.66,4000.0,32.4263,32.5594,32.4174,32.5506,4000.0
2012-03-12 09:45:00,36.66,36.69,36.65,36.67,5600.0,32.5506,32.5772,32.5417,32.5594,5600.0
2012-03-12 09:50:00,36.68,36.78,36.66,36.76,5000.0,32.5683,32.6571,32.5506,32.6394,5000.0
2012-03-12 09:55:00,36.77,36.77,36.73,36.74,4000.0,32.6482,32.6482,32.6127,32.6216,4000.0
2012-03-12 10:00:00,36.7,36.7,36.66,36.67,5100.0,32.5861,32.5861,32.5506,32.5594,5100.0
2012-03-12 10:05:00,36.67,36.77,36.66,36.77,22300.0,32.5594,32.6482,32.5506,32.6482,22300.0
2012-03-12 10:10:00,36.74,36.75,36.68,36.71,9800.0,32.6216,32.6305,32.5683,32.595,9800.0
2012-03-12 10:15:00,36.71,36.79,36.69,36.77,9200.0,32.595,32.666,32.5772,32.6482,9200.0
2012-03-12 10:20:00,36.79,36.79,36.74,36.75,8400.0,32.666,32.666,32.6216,32.6305,8400.0
2012-03-12 10:25:00,36.76,36.76,36.69,36.69,8300.0,32.6394,32.6394,32.5772,32.5772,8300.0
2012-03-12 10:30:00,36.7,36.7,36.61,36.65,31800.0,32.5861,32.5861,32.5062,32.5417,31800.0
2012-03-12 10:35:00,36.63,36.65,36.62,36.64,3800.0,32.5239,32.5417,32.515,32.5328,3800.0
2012-03-12 10:40:00,36.65,36.69,36.65,36.69,1300.0,32.5417,32.5772,32.5417,32.5772,1300.0
2012-03-12 10:45:00,36.7,36.7,36.68,36.68,1100.0,32.5861,32.5861,32.5683,32.5683,1100.0
2012-03-12 10:50:00,36.69,36.71,36.68,36.7,2500.0,32.5772,32.595,32.5683,32.5861,2500.0
2012-03-12 10:55:00,36.71,36.74,36.66,36.67,5900.0,32.595,32.6216,32.5506,32.5594,5900.0
2012-03-12 11:00:00,36.69,36.7,36.62,36.64,4200.0,32.5772,32.5861,32.515,32.5328,4200.0
2012-03-12 11:05:00,36.65,36.65,36.57,36.59,6900.0,32.5417,32.5417,32.4707,32.4884,6900.0
2012-03-12 11:10:00,36.6,36.65,36.58,36.63,6700.0,32.4973,32.5417,32.4795,32.5239,6700.0
2012-03-12 11:15:00,36.64,36.65,36.58,36.6,6500.0,32.5328,32.5417,32.4795,32.4973,6500.0
2012-03-12 11:20:00,36.62,36.63,36.55,36.58,14600.0,32.515,32.5239,32.4529,32.4795,14600.0
2012-03-12 11:25:00,36.57,36.6,36.53,36.59,5600.0,32.4707,32.4973,32.4351,32.4884,5600.0
2012-03-12 11:30:00,36.59,36.61,36.57,36.6,5700.0,32.4884,32.5062,32.4707,32.4973,5700.0
2012-03-12 11:35:00,36.6,36.65,36.59,36.63,5500.0,32.4973,32.5417,32.4884,32.5239,5500.0
2012-03-12 11:40:00,36.61,36.68,36.59,36.67,8700.0,32.5062,32.5683,32.4884,32.5594,8700.0
2012-03-12 11:45:00,36.67,36.68,36.66,36.68,4700.0,32.5594,32.5683,32.5506,32.5683,4700.0
2012-03-12 11:50:00,36.69,36.71,36.68,36.69,5500.0,32.5772,32.595,32.5683,32.5772,5500.0
2012-03-12 11:55:00,36.68,36.69,36.66,36.67,5900.0,32.5683,32.5772,32.5506,32.5594,5900.0
2012-03-12 12:00:00,36.67,36.68,36.62,36.67,8800.0,32.5594,32.5683,32.515,32.5594,8800.0
2012-03-12 12:05:00,36.66,36.66,36.59,36.62,6800.0,32.5506,32.5506,32.4884,32.515,6800.0
2012-03-12 12:10:00,36.63,36.66,36.6,36.64,5100.0,32.5239,32.5506,32.4973,32.5328,5100.0
2012-03-12 12:15:00,36.64,36.65,36.59,36.59,2100.0,32.5328,32.5417,32.4884,32.4884,2100.0
2012-03-12 12:20:00,36.58,36.58,36.55,36.56,7400.0,32.4795,32.4795,32.4529,32.4618,7400.0
2012-03-12 12:25:00,36.55,36.58,36.55,36.55,4400.0,32.4529,32.4795,32.4529,32.4529,4400.0
2012-03-12 12:30:00,36.55,36.58,36.55,36.57,6200.0,32.4529,32.4795,32.4529,32.4707,6200.0
2012-03-12 12:35:00,36.56,36.58,36.55,36.58,7100.0,32.4618,32.4795,32.4529,32.4795,7100.0
2012-03-12 12:40:00,36.57,36.57,36.54,36.56,2700.0,32.4707,32.4707,32.444,32.4618,2700.0
2012-03-12 12:45:00,36.56,36.56,36.54,36.55,1100.0,32.4618,32.4618,32.444,32.4529,1100.0
2012-03-12 12:50:00,36.54,36.54,36.47,36.49,2500.0,32.444,32.444,32.3819,32.3996,2500.0
2012-03-12 12:55:00,36.5,36.51,36.49,36.5,1500.0,32.4085,32.4174,32.3996,32.4085,1500.0
2012-03-12 13:00:00,36.48,36.48,36.47,36.48,1400.0,32.3907,32.3907,32.3819,32.3907,1400.0
2012-03-12 13:05:00,36.49,36.52,36.47,36.52,4900.0,32.3996,32.4263,32.3819,32.4263,4900.0
2012-03-12 13:10:00,36.52,36.54,36.5,36.52,1800.0,32.4263,32.444,32.4085,32.4263,1800.0
2012-03-12 13:15:00,36.49,36.51,36.46,36.5,2800.0,32.3996,32.4174,32.373,32.4085,2800.0
2012-03-12 13:20:00,36.51,36.53,36.51,36.53,1400.0,32.4174,32.4351,32.4174,32.4351,1400.0
2012-03-12 13:25:00,36.52,36.52,36.48,36.48,4700.0,32.4263,32.4263,32.3907,32.3907,4700.0
2012-03-12 13:30:00,36.48,36.54,36.46,36.54,4100.0,32.3907,32.444,32.373,32.444,4100.0
2012-03-12 13:35:00,36.53,36.57,36.53,36.55,2400.0,32.4351,32.4707,32.4351,32.4529,2400.0
2012-03-12 13:40:00,36.55,36.55,36.55,36.55,100.0,32.4529,32.4529,32.4529,32.4529,100.0
2012-03-12 13:45:00,36.56,36.57,36.53,36.54,4200.0,32.4618,32.4707,32.4351,32.444,4200.0
2012-03-12 13:50:00,36.55,36.6,36.54,36.6,3300.0,32.4529,32.4973,32.444,32.4973,3300.0
2012-03-12 13:55:00,36.6,36.6,36.58,36.58,3600.0,32.4973,32.4973,32.4795,32.4795,3600.0
2012-03-12 14:00:00,36.58,36.58,36.56,36.56,1800.0,32.4795,32.4795,32.4618,32.4618,1800.0
2012-03-12 14:05:00,36.55,36.57,36.51,36.51,1200.0,32.4529,32.4707,32.4174,32.4174,1200.0
2012-03-12 14:10:00,36.51,36.55,36.5,36.55,4100.0,32.4174,32.4529,32.4085,32.4529,4100.0
2012-03-12 14:15:00,36.56,36.57,36.55,36.55,3500.0,32.4618,32.4707,32.4529,32.4529,3500.0
2012-03-12 14:20:00,36.55,36.57,36.55,36.55,4600.0,32.4529,32.4707,32.4529,32.4529,4600.0
2012-03-12 14:25:00,36.54,36.56,36.53,36.56,3500.0,32.444,32.4618,32.4351,32.4618,3500.0
2012-03-12 14:30:00,36.55,36.55,36.51,36.51,4100.0,32.4529,32.4529,32.4174,32.4174,4100.0
2012-03-12 14:35:00,36.51,36.51,36.48,36.48,2500.0,32.4174,32.4174,32.3907,32.3907,2500.0
2012-03-12 14:40:00,36.48,36.49,36.47,36.49,4600.0,32.3907,32.3996,32.3819,32.3996,4600.0
2012-03-12 14:45:00,36.48,36.55,36.48,36.54,7900.0,32.3907,32.4529,32.3907,32.444,7900.0
2012-03-12 14:50:00,36.54,36.55,36.54,36.55,2000.0,32.444,32.4529,32.444,32.4529,2000.0
2012-03-12 14:55:00,36.54,36.55,36.54,36.55,2800.0,32.444,32.4529,32.444,32.4529,2800.0
2012-03-12 15:00:00,36.55,36.56,36.53,36.55,6000.0,32.4529,32.4618,32.4351,32.4529,6000.0
2012-03-12 15:05:00,36.55,36.55,36.5,36.51,4700.0,32.4529,32.4529,32.4085,32.4174,4700.0
2012-03-12 15:10:00,36.51,36.52,36.51,36.52,3300.0,32.4174,32.4263,32.4174,32.4263,3300.0
2012-03-12 15:15:00,36.51,36.52,36.51,36.52,3200.0,32.4174,32.4263,32.4174,32.4263,3200.0
2012-03-12 15:20:00,36.52,36.56,36.51,36.51,8300.0,32.4263,32.4618,32.4174,32.4174,8300.0
2012-03-12 15:25:00,36.53,36.53,36.48,36.51,18400.0,32.4351,32.4351,32.3907,32.4174,18400.0
2012-03-12 15:30:00,36.5,36.51,36.46,36.46,35900.0,32.4085,32.4174,32.373,32.373,35900.0
2012-03-12 15:35:00,36.46,36.5,36.46,36.48,9800.0,32.373,32.4085,32.373,32.3907,9800.0
2012-03-12 15:40:00,36.47,36.5,36.47,36.48,16500.0,32.3819,32.4085,32.3819,32.3907,16500.0
2012-03-12 15:45:00,36.47,36.53,36.46,36.52,14900.0,32.3819,32.4351,32.373,32.4263,14900.0
2012-03-12 15:50:00,36.51,36.53,36.46,36.52,18900.0,32.4174,32.4351,32.373,32.4263,18900.0
2012-03-12 15:55:00,36.52,36.53,36.5,36.52,33600.0,32.4263,32.4351,32.4085,32.4263,33600.0
2012-03-13 09:30:00,36.67,36.81,36.65,36.81,4000.0,32.5594,32.6838,32.5417,32.6838,4000.0
2012-03-13 09:35:00,36.81,36.83,36.8,36.83,1600.0,32.6838,32.7015,32.6749,32.7015,1600.0
2012-03-13 09:40:00,36.84,36.96,36.84,36.91,6500.0,32.7104,32.8169,32.7104,32.7725,6500.0
2012-03-13 09:45:00,36.91,36.91,36.85,36.86,13100.0,32.7725,32.7725,32.7193,32.7281,13100.0
2012-03-13 09:50:00,36.87,36.93,36.86,36.91,14100.0,32.737,32.7903,32.7281,32.7725,14100.0
2012-03-13 09:55:00,36.91,36.93,36.84,36.85,11000.0,32.7725,32.7903,32.7104,32.7193,11000.0
2012-03-13 10:00:00,36.84,36.85,36.81,36.85,2400.0,32.7104,32.7193,32.6838,32.7193,2400.0
2012-03-13 10:05:00,36.84,36.84,36.82,36.84,4600.0,32.7104,32.7104,32.6926,32.7104,4600.0
2012-03-13 10:10:00,36.84,36.88,36.82,36.84,8800.0,32.7104,32.7459,32.6926,32.7104,8800.0
2012-03-13 10:15:00,36.82,36.84,36.81,36.84,2000.0,32.6926,32.7104,32.6838,32.7104,2000.0
2012-03-13 10:20:00,36.85,36.86,36.81,36.84,2000.0,32.7193,32.7281,32.6838,32.7104,2000.0
2012-03-13 10:25:00,36.81,36.83,36.8,36.8,7100.0,32.6838,32.7015,32.6749,32.6749,7100.0
2012-03-13 10:30:00,36.81,36.85,36.81,36.85,1700.0,32.6838,32.7193,32.6838,32.7193,1700.0
2012-03-13 10:35:00,36.86,36.97,36.86,36.93,4500.0,32.7281,32.8258,32.7281,32.7903,4500.0
2012-03-13 10:40:00,36.91,36.97,36.91,36.96,8900.0,32.7725,32.8258,32.7725,32.8169,8900.0
2012-03-13 10:45:00,36.93,36.94,36.92,36.92,2200.0,32.7903,32.7992,32.7814,32.7814,2200.0
2012-03-13 10:50:00,36.96,36.96,36.95,36.95,900.0,32.8169,32.8169,32.8081,32.8081,900.0
2012-03-13 10:55:00,36.96,36.99,36.95,36.97,4200.0,32.8169,32.8436,32.8081,32.8258,4200.0
2012-03-13 11:00:00,36.96,36.96,36.96,36.96,200.0,32.8169,32.8169,32.8169,32.8169,200.0
2012-03-13 11:05:00,36.97,36.98,36.97,36.97,2500.0,32.8258,32.8347,32.8258,32.8258,2500.0
2012-03-13 11:10:00,36.96,36.98,36.96,36.96,900.0,32.8169,32.8347,32.8169,32.8169,900.0
2012-03-13 11:15:00,36.96,36.97,36.95,36.96,2000.0,32.8169,32.8258,32.8081,32.8169,2000.0
2012-03-13 11:20:00,36.98,37.0,36.96,36.96,21400.0,32.8347,32.8525,32.8169,32.8169,21400.0
2012-03-13 11:25:00,36.97,36.97,36.94,36.94,3100.0,32.8258,32.8258,32.7992,32.7992,3100.0
2012-03-13 11:30:00,36.95,36.97,36.94,36.94,7200.0,32.8081,32.8258,32.7992,32.7992,7200.0
2012-03-13 11:35:00,36.95,36.95,36.92,36.94,2500.0,32.8081,32.8081,32.7814,32.7992,2500.0
2012-03-13 11:40:00,36.95,36.97,36.95,36.97,2200.0,32.8081,32.8258,32.8081,32.8258,2200.0
2012-03-13 11:45:00,36.98,36.98,36.93,36.93,1600.0,32.8347,32.8347,32.7903,32.7903,1600.0
2012-03-13 11:50:00,36.94,36.95,36.9,36.94,3000.0,32.7992,32.8081,32.7637,32.7992,3000.0
2012-03-13 11:55:00,36.95,36.95,36.95,36.95,400.0,32.8081,32.8081,32.8081,32.8081,400.0
2012-03-13 12:00:00,36.95,37.0,36.95,36.96,4800.0,32.8081,32.8525,32.8081,32.8169,4800.0
2012-03-13 12:05:00,36.95,36.95,36.95,36.95,400.0,32.8081,32.8081,32.8081,32.8081,400.0
2012-03-13 12:10:00,36.95,36.97,36.95,36.97,1100.0,32.8081,32.8258,32.8081,32.8258,1100.0
2012-03-13 12:15:00,36.97,36.99,36.97,36.97,2100.0,32.8258,32.8436,32.8258,32.8258,2100.0
2012-03-13 12:20:00,36.97,36.99,36.95,36.95,2300.0,32.8258,32.8436,32.8081,32.8081,2300.0
2012-03-13 12:25:00,36.96,36.97,36.93,36.93,2100.0,32.8169,32.8258,32.7903,32.7903,2100.0
2012-03-13 12:30:00,36.95,36.96,36.93,36.93,6800.0,32.8081,32.8169,32.7903,32.7903,6800.0
2012-03-13 12:35:00,36.93,36.93,36.93,36.93,0.0,32.7903,32.7903,32.7903,32.7903,0.0
2012-03-13 12:40:00,36.95,36.97,36.95,36.95,600.0,32.8081,32.8258,32.8081,32.8081,600.0
2012-03-13 12:45:00,36.97,37.04,36.97,37.02,17300.0,32.8258,32.888,32.8258,32.8702,17300.0
2012-03-13 12:50:00,37.05,37.13,37.05,37.12,3500.0,32.8968,32.9679,32.8968,32.959,3500.0
2012-03-13 12:55:00,37.13,37.19,37.13,37.19,2200.0,32.9679,33.0212,32.9679,33.0212,2200.0
2012-03-13 13:00:00,37.19,37.28,37.19,37.27,13800.0,33.0212,33.1011,33.0212,33.0922,13800.0
2012-03-13 13:05:00,37.28,37.28,37.26,37.28,3100.0,33.1011,33.1011,33.0833,33.1011,3100.0
2012-03-13 13:10:00,37.28,37.28,37.23,37.23,3100.0,33.1011,33.1011,33.0567,33.0567,3100.0
2012-03-13 13:15:00,37.23,37.26,37.23,37.26,1700.0,33.0567,33.0833,33.0567,33.0833,1700.0
2012-03-13 13:20:00,37.27,37.31,37.27,37.29,4500.0,33.0922,33.1277,33.0922,33.1099,4500.0
2012-03-13 13:25:00,37.3,37.33,37.29,37.29,5500.0,33.1188,33.1455,33.1099,33.1099,5500.0
2012-03-13 13:30:00,37.29,37.29,37.25,37.27,2400.0,33.1099,33.1099,33.0744,33.0922,2400.0
2012-03-13 13:35:00,37.27,37.27,37.22,37.22,3600.0,33.0922,33.0922,33.0478,33.0478,3600.0
2012-03-13 13:40:00,37.22,37.23,37.22,37.23,1100.0,33.0478,33.0567,33.0478,33.0567,1100.0
2012-03-13 13:45:00,37.23,37.34,37.23,37.28,13500.0,33.0567,33.1543,33.0567,33.1011,13500.0
2012-03-13 13:50:00,37.28,37.28,37.26,37.27,1700.0,33.1011,33.1011,33.0833,33.0922,1700.0
2012-03-13 13:55:00,37.29,37.32,37.28,37.31,4600.0,33.1099,33.1366,33.1011,33.1277,4600.0
2012-03-13 14:00:00,37.3,37.3,37.28,37.29,600.0,33.1188,33.1188,33.1011,33.1099,600.0
2012-03-13 14:05:00,37.29,37.29,37.26,37.26,5500.0,33.1099,33.1099,33.0833,33.0833,5500.0
2012-03-13 14:10:00,37.26,37.27,37.26,37.26,2400.0,33.0833,33.0922,33.0833,33.0833,2400.0
2012-03-13 14:15:00,37.25,37.33,37.22,37.33,7700.0,33.0744,33.1455,33.0478,33.1455,7700.0
2012-03-13 14:20:00,37.31,37.34,37.27,37.27,5200.0,33.1277,33.1543,33.0922,33.0922,5200.0
2012-03-13 14:25:00,37.26,37.26,37.17,37.21,5600.0,33.0833,33.0833,33.0034,33.0389,5600.0
2012-03-13 14:30:00,37.2,37.25,37.18,37.18,6600.0,33.03,33.0744,33.0123,33.0123,6600.0
2012-03-13 14:35:00,37.18,37.26,37.18,37.26,1200.0,33.0123,33.0833,33.0123,33.0833,1200.0
2012-03-13 14:40:00,37.26,37.26,37.22,37.23,4900.0,33.0833,33.0833,33.0478,33.0567,4900.0
2012-03-13 14:45:00,37.25,37.25,37.17,37.17,1900.0,33.0744,33.0744,33.0034,33.0034,1900.0
2012-03-13 14:50:00,37.17,37.2,37.17,37.19,3500.0,33.0034,33.03,33.0034,33.0212,3500.0
2012-03-13 14:55:00,37.2,37.22,37.2,37.22,2600.0,33.03,33.0478,33.03,33.0478,2600.0
2012-03-13 15:00:00,37.23,37.29,37.18,37.29,10600.0,33.0567,33.1099,33.0123,33.1099,10600.0
2012-03-13 15:05:00,37.3,37.36,37.26,37.31,4900.0,33.1188,33.1721,33.0833,33.1277,4900.0
2012-03-13 15:10:00,37.31,37.35,37.31,37.34,9600.0,33.1277,33.1632,33.1277,33.1543,9600.0
2012-03-13 15:15:00,37.36,37.37,37.33,37.34,10900.0,33.1721,33.181,33.1455,33.1543,10900.0
2012-03-13 15:20:00,37.36,37.49,37.36,37.48,11700.0,33.1721,33.2875,33.1721,33.2786,11700.0
2012-03-13 15:25:00,37.47,37.54,37.46,37.48,12800.0,33.2698,33.3319,33.2609,33.2786,12800.0
2012-03-13 15:30:00,37.48,37.53,37.46,37.52,10900.0,33.2786,33.323,33.2609,33.3142,10900.0
2012-03-13 15:35:00,37.51,37.54,37.5,37.53,11900.0,33.3053,33.3319,33.2964,33.323,11900.0
2012-03-13 15:40:00,37.53,37.59,37.52,37.56,12200.0,33.323,33.3763,33.3142,33.3497,12200.0
2012-03-13 15:45:00,37.57,37.59,37.5,37.53,21800.0,33.3586,33.3763,33.2964,33.323,21800.0
2012-03-13 15:50:00,37.53,37.61,37.51,37.59,23800.0,33.323,33.3941,33.3053,33.3763,23800.0
2012-03-13 15:55:00,37.6,37.69,37.59,37.68,63000.0,33.3852,33.4651,33.3763,33.4562,63000.0
2012-03-14 09:30:00,37.6,37.7,37.51,37.65,9300.0,33.3852,33.474,33.3053,33.4296,9300.0
2012-03-14 09:35:00,37.59,37.59,37.47,37.48,2300.0,33.3763,33.3763,33.2698,33.2786,2300.0
2012-03-14 09:40:00,37.48,37.65,37.48,37.64,10400.0,33.2786,33.4296,33.2786,33.4207,10400.0
2012-03-14 09:45:00,37.64,37.65,37.6,37.62,2100.0,33.4207,33.4296,33.3852,33.403,2100.0
2012-03-14 09:50:00,37.63,37.65,37.62,37.65,3900.0,33.4118,33.4296,33.403,33.4296,3900.0
2012-03-14 09:55:00,37.65,37.76,37.64,37.67,11200.0,33.4296,33.5273,33.4207,33.4473,11200.0
2012-03-14 10:00:00,37.6,37.6,37.53,37.53,9900.0,33.3852,33.3852,33.323,33.323,9900.0
2012-03-14 10:05:00,37.53,37.56,37.51,37.52,3200.0,33.323,33.3497,33.3053,33.3142,3200.0
2012-03-14 10:10:00,37.52,37.52,37.45,37.46,5000.0,33.3142,33.3142,33.252,33.2609,5000.0
2012-03-14 10:15:00,37.45,37.45,37.41,37.42,6000.0,33.252,33.252,33.2165,33.2254,6000.0
2012-03-14 10:20:00,37.41,37.41,37.35,37.35,5500.0,33.2165,33.2165,33.1632,33.1632,5500.0
2012-03-14 10:25:00,37.34,37.34,37.22,37.22,15100.0,33.1543,33.1543,33.0478,33.0478,15100.0
2012-03-14 10:30:00,37.23,37.24,37.19,37.19,2700.0,33.0567,33.0656,33.0212,33.0212,2700.0
2012-03-14 10:35:00,37.19,37.19,37.11,37.11,5500.0,33.0212,33.0212,32.9501,32.9501,5500.0
2012-03-14 10:40:00,37.1,37.11,37.08,37.09,6800.0,32.9412,32.9501,32.9235,32.9324,6800.0
2012-03-14 10:45:00,37.1,37.27,37.07,37.24,53100.0,32.9412,33.0922,32.9146,33.0656,53100.0
2012-03-14 10:50:00,37.25,37.25,37.14,37.14,12400.0,33.0744,33.0744,32.9768,32.9768,12400.0
2012-03-14 10:55:00,37.15,37.24,37.15,37.22,31400.0,32.9856,33.0656,32.9856,33.0478,31400.0
2012-03-14 11:00:00,37.22,37.22,37.14,37.2,28200.0,33.0478,33.0478,32.9768,33.03,28200.0
2012-03-14 11:05:00,37.2,37.24,37.2,37.24,6600.0,33.03,33.0656,33.03,33.0656,6600.0
2012-03-14 11:10:00,37.25,37.27,37.22,37.22,5500.0,33.0744,33.0922,33.0478,33.0478,5500.0
2012-03-14 11:15:00,37.22,37.26,37.22,37.24,4300.0,33.0478,33.0833,33.0478,33.0656,4300.0
2012-03-14 11:20:00,37.24,37.28,37.24,37.26,2100.0,33.0656,33.1011,33.0656,33.0833,2100.0
2012-03-14 11:25:00,37.27,37.27,37.23,37.24,3300.0,33.0922,33.0922,33.0567,33.0656,3300.0
2012-03-14 11:30:00,37.24,37.26,37.24,37.24,1700.0,33.0656,33.0833,33.0656,33.0656,1700.0
2012-03-14 11:35:00,37.25,37.35,37.25,37.35,8600.0,33.0744,33.1632,33.0744,33.1632,8600.0
2012-03-14 11:40:00,37.36,37.36,37.31,37.32,1300.0,33.1721,33.1721,33.1277,33.1366,1300.0
2012-03-14 11:45:00,37.32,37.35,37.32,37.32,3200.0,33.1366,33.1632,33.1366,33.1366,3200.0
2012-03-14 11:50:00,37.33,37.34,37.33,37.33,1000.0,33.1455,33.1543,33.1455,33.1455,1000.0
2012-03-14 11:55:00,37.34,37.34,37.32,37.32,300.0,33.1543,33.1543,33.1366,33.1366,300.0
2012-03-14 12:00:00,37.35,37.41,37.34,37.38,6400.0,33.1632,33.2165,33.1543,33.1899,6400.0
2012-03-14 12:05:00,37.39,37.41,37.37,37.37,1500.0,33.1987,33.2165,33.181,33.181,1500.0
2012-03-14 12:10:00,37.33,37.41,37.33,37.39,4400.0,33.1455,33.2165,33.1455,33.1987,4400.0
2012-03-14 12:15:00,37.34,37.36,37.34,37.35,1000.0,33.1543,33.1721,33.1543,33.1632,1000.0
2012-03-14 12:20:00,37.33,37.35,37.33,37.34,1700.0,33.1455,33.1632,33.1455,33.1543,1700.0
2012-03-14 12:25:00,37.34,37.34,37.3,37.31,1700.0,33.1543,33.1543,33.1188,33.1277,1700.0
2012-03-14 12:30:00,37.3,37.3,37.25,37.26,2100.0,33.1188,33.1188,33.0744,33.0833,2100.0
2012-03-14 12:35:00,37.26,37.32,37.26,37.32,2300.0,33.0833,33.1366,33.0833,33.1366,2300.0
2012-03-14 12:40:00,37.3,37.3,37.26,37.26,1300.0,33.1188,33.1188,33.0833,33.0833,1300.0
2012-03-14 12:45:00,37.27,37.27,37.26,37.26,500.0,33.0922,33.0922,33.0833,33.0833,500.0
2012-03-14 12:50:00,37.26,37.27,37.26,37.26,2500.0,33.0833,33.0922,33.0833,33.0833,2500.0
2012-03-14 12:55:00,37.27,37.42,37.27,37.39,13900.0,33.0922,33.2254,33.0922,33.1987,13900.0
2012-03-14 13:00:00,37.4,37.4,37.39,37.39,1700.0,33.2076,33.2076,33.1987,33.1987,1700.0
2012-03-14 13:05:00,37.37,37.37,37.35,37.37,1600.0,33.181,33.181,33.1632,33.181,1600.0
2012-03-14 13:10:00,37.38,37.38,37.38,37.38,400.0,33.1899,33.1899,33.1899,33.1899,400.0
2012-03-14 13:15:00,37.36,37.37,37.36,37.37,600.0,33.1721,33.181,33.1721,33.181,600.0
2012-03-14 13:20:00,37.37,37.41,37.37,37.41,3100.0,33.181,33.2165,33.181,33.2165,3100.0
2012-03-14 13:25:00,37.42,37.42,37.35,37.35,1800.0,33.2254,33.2254,33.1632,33.1632,1800.0
2012-03-14 13:30:00,37.35,37.35,37.27,37.27,3400.0,33.1632,33.1632,33.0922,33.0922,3400.0
2012-03-14 13:35:00,37.27,37.28,37.27,37.27,1100.0,33.0922,33.1011,33.0922,33.0922,1100.0
2012-03-14 13:40:00,37.26,37.28,37.26,37.27,3000.0,33.0833,33.1011,33.0833,33.0922,3000.0
2012-03-14 13:45:00,37.27,37.28,37.25,37.27,3800.0,33.0922,33.1011,33.0744,33.0922,3800.0
2012-03-14 13:50:00,37.28,37.34,37.26,37.34,3500.0,33.1011,33.1543,33.0833,33.1543,3500.0
2012-03-14 13:55:00,37.31,37.31,37.26,37.26,1100.0,33.1277,33.1277,33.0833,33.0833,1100.0
2012-03-14 14:00:00,37.26,37.28,37.26,37.28,900.0,33.0833,33.1011,33.0833,33.1011,900.0
2012-03-14 14:05:00,37.29,37.29,37.27,37.29,3500.0,33.1099,33.1099,33.0922,33.1099,3500.0
2012-03-14 14:10:00,37.27,37.33,37.26,37.33,4600.0,33.0922,33.1455,33.0833,33.1455,4600.0
2012-03-14 14:15:00,37.31,37.32,37.3,37.3,1100.0,33.1277,33.1366,33.1188,33.1188,1100.0
2012-03-14 14:20:00,37.3,37.31,37.3,37.3,4500.0,33.1188,33.1277,33.1188,33.1188,4500.0
2012-03-14 14:25:00,37.31,37.33,37.3,37.32,3500.0,33.1277,33.1455,33.1188,33.1366,3500.0
2012-03-14 14:30:00,37.31,37.31,37.28,37.31,3100.0,33.1277,33.1277,33.1011,33.1277,3100.0
2012-03-14 14:35:00,37.29,37.29,37.26,37.28,1200.0,33.1099,33.1099,33.0833,33.1011,1200.0
2012-03-14 14:40:00,37.27,37.42,37.26,37.37,41100.0,33.0922,33.2254,33.0833,33.181,41100.0
2012-03-14 14:45:00,37.37,37.4,37.34,37.37,3700.0,33.181,33.2076,33.1543,33.181,3700.0
2012-03-14 14:50:00,37.38,37.39,37.34,37.34,1200.0,33.1899,33.1987,33.1543,33.1543,1200.0
2012-03-14 14:55:00,37.36,37.36,37.34,37.35,3000.0,33.1721,33.1721,33.1543,33.1632,3000.0
2012-03-14 15:00:00,37.35,37.36,37.31,37.31,4100.0,33.1632,33.1721,33.1277,33.1277,4100.0
2012-03-14 15:05:00,37.32,37.4,37.31,37.39,7700.0,33.1366,33.2076,33.1277,33.1987,7700.0
2012-03-14 15:10:00,37.39,37.41,37.37,37.41,1700.0,33.1987,33.2165,33.181,33.2165,1700.0
2012-03-14 15:15:00,37.39,37.41,37.34,37.34,7200.0,33.1987,33.2165,33.1543,33.1543,7200.0
2012-03-14 15:20:00,37.33,37.38,37.33,37.38,3000.0,33.1455,33.1899,33.1455,33.1899,3000.0
2012-03-14 15:25:00,37.39,37.41,37.37,37.4,3000.0,33.1987,33.2165,33.181,33.2076,3000.0
2012-03-14 15:30:00,37.38,37.42,37.38,37.38,4900.0,33.1899,33.2254,33.1899,33.1899,4900.0
2012-03-14 15:35:00,37.39,37.41,37.38,37.4,4900.0,33.1987,33.2165,33.1899,33.2076,4900.0
2012-03-14 15:40:00,37.4,37.4,37.35,37.37,10400.0,33.2076,33.2076,33.1632,33.181,10400.0
2012-03-14 15:45:00,37.36,37.38,37.33,37.37,11800.0,33.1721,33.1899,33.1455,33.181,11800.0
2012-03-14 15:50:00,37.36,37.38,37.35,37.37,9300.0,33.1721,33.1899,33.1632,33.181,9300.0
2012-03-14 15:55:00,37.37,37.43,37.37,37.4,13700.0,33.181,33.2343,33.181,33.2076,13700.0
2012-03-15 09:30:00,37.37,37.41,37.18,37.23,9100.0,33.181,33.2165,33.0123,33.0567,9100.0
2012-03-15 09:35:00,37.23,37.42,37.23,37.31,5100.0,33.0567,33.2254,33.0567,33.1277,5100.0
2012-03-15 09:40:00,37.34,37.67,37.34,37.61,39200.0,33.1543,33.4473,33.1543,33.3941,39200.0
2012-03-15 09:45:00,37.62,37.62,37.56,37.56,5100.0,33.403,33.403,33.3497,33.3497,5100.0
2012-03-15 09:50:00,37.57,37.63,37.54,37.63,2200.0,33.3586,33.4118,33.3319,33.4118,2200.0
2012-03-15 09:55:00,37.65,37.65,37.58,37.58,3100.0,33.4296,33.4296,33.3674,33.3674,3100.0
2012-03-15 10:00:00,37.59,37.61,37.45,37.5,13100.0,33.3763,33.3941,33.252,33.2964,13100.0
2012-03-15 10:05:00,37.5,37.62,37.47,37.57,19300.0,33.2964,33.403,33.2698,33.3586,19300.0
2012-03-15 10:10:00,37.6,37.63,37.6,37.63,12700.0,33.3852,33.4118,33.3852,33.4118,12700.0
2012-03-15 10:15:00,37.64,37.72,37.64,37.69,3600.0,33.4207,33.4917,33.4207,33.4651,3600.0
2012-03-15 10:20:00,37.7,37.73,37.64,37.64,4000.0,33.474,33.5006,33.4207,33.4207,4000.0
2012-03-15 10:25:00,37.61,37.65,37.6,37.6,4900.0,33.3941,33.4296,33.3852,33.3852,4900.0
2012-03-15 10:30:00,37.6,37.62,37.56,37.62,4100.0,33.3852,33.403,33.3497,33.403,4100.0
2012-03-15 10:35:00,37.62,37.63,37.53,37.53,2000.0,33.403,33.4118,33.323,33.323,2000.0
2012-03-15 10:40:00,37.52,37.7,37.51,37.7,22000.0,33.3142,33.474,33.3053,33.474,22000.0
2012-03-15 10:45:00,37.67,37.69,37.63,37.65,3600.0,33.4473,33.4651,33.4118,33.4296,3600.0
2012-03-15 10:50:00,37.63,37.64,37.6,37.63,3500.0,33.4118,33.4207,33.3852,33.4118,3500.0
2012-03-15 10:55:00,37.63,37.66,37.57,37.57,2600.0,33.4118,33.4385,33.3586,33.3586,2600.0
2012-03-15 11:00:00,37.55,37.57,37.51,37.55,3800.0,33.3408,33.3586,33.3053,33.3408,3800.0
2012-03-15 11:05:00,37.54,37.64,37.5,37.63,17600.0,33.3319,33.4207,33.2964,33.4118,17600.0
2012-03-15 11:10:00,37.65,37.69,37.65,37.69,5200.0,33.4296,33.4651,33.4296,33.4651,5200.0
2012-03-15 11:15:00,37.68,37.74,37.68,37.74,5600.0,33.4562,33.5095,33.4562,33.5095,5600.0
2012-03-15 11:20:00,37.73,37.78,37.73,37.78,2200.0,33.5006,33.545,33.5006,33.545,2200.0
2012-03-15 11:25:00,37.78,37.79,37.75,37.77,2500.0,33.545,33.5539,33.5184,33.5361,2500.0
2012-03-15 11:30:00,37.78,37.8,37.77,37.77,1600.0,33.545,33.5628,33.5361,33.5361,1600.0
2012-03-15 11:35:00,37.75,37.76,37.7,37.7,3300.0,33.5184,33.5273,33.474,33.474,3300.0
2012-03-15 11:40:00,37.71,37.74,37.71,37.74,12400.0,33.4829,33.5095,33.4829,33.5095,12400.0
2012-03-15 11:45:00,37.72,37.74,37.65,37.67,3800.0,33.4917,33.5095,33.4296,33.4473,3800.0
2012-03-15 11:50:00,37.68,37.69,37.65,37.65,3000.0,33.4562,33.4651,33.4296,33.4296,3000.0
2012-03-15 11:55:00,37.65,37.65,37.61,37.62,8100.0,33.4296,33.4296,33.3941,33.403,8100.0
2012-03-15 12:00:00,37.62,37.63,37.6,37.6,10400.0,33.403,33.4118,33.3852,33.3852,10400.0
2012-03-15 12:05:00,37.61,37.63,37.61,37.61,9600.0,33.3941,33.4118,33.3941,33.3941,9600.0
2012-03-15 12:10:00,37.62,37.64,37.62,37.62,10700.0,33.403,33.4207,33.403,33.403,10700.0
2012-03-15 12:15:00,37.65,37.75,37.63,37.75,5900.0,33.4296,33.5184,33.4118,33.5184,5900.0
2012-03-15 12:20:00,37.75,37.87,37.74,37.87,15600.0,33.5184,33.6249,33.5095,33.6249,15600.0
2012-03-15 12:25:00,37.87,37.9,37.87,37.89,7300.0,33.6249,33.6516,33.6249,33.6427,7300.0
2012-03-15 12:30:00,37.88,37.92,37.87,37.9,3400.0,33.6338,33.6693,33.6249,33.6516,3400.0
2012-03-15 12:35:00,37.9,37.91,37.89,37.9,9100.0,33.6516,33.6604,33.6427,33.6516,9100.0
2012-03-15 12:40:00,37.91,37.96,37.9,37.96,16400.0,33.6604,33.7048,33.6516,33.7048,16400.0
2012-03-15 12:45:00,37.96,37.97,37.95,37.95,3200.0,33.7048,33.7137,33.696,33.696,3200.0
2012-03-15 12:50:00,37.95,38.02,37.89,37.89,15300.0,33.696,33.7581,33.6427,33.6427,15300.0
2012-03-15 12:55:00,37.89,37.94,37.88,37.94,5000.0,33.6427,33.6871,33.6338,33.6871,5000.0
2012-03-15 13:00:00,37.9,37.91,37.9,37.9,4800.0,33.6516,33.6604,33.6516,33.6516,4800.0
2012-03-15 13:05:00,37.9,37.91,37.89,37.91,11600.0,33.6516,33.6604,33.6427,33.6604,11600.0
2012-03-15 13:10:00,37.92,37.95,37.92,37.95,5100.0,33.6693,33.696,33.6693,33.696,5100.0
2012-03-15 13:15:00,37.95,37.95,37.89,37.91,5200.0,33.696,33.696,33.6427,33.6604,5200.0
2012-03-15 13:20:00,37.91,37.92,37.9,37.9,1400.0,33.6604,33.6693,33.6516,33.6516,1400.0
2012-03-15 13:25:00,37.9,37.93,37.88,37.91,24300.0,33.6516,33.6782,33.6338,33.6604,24300.0
2012-03-15 13:30:00,37.92,37.97,37.92,37.96,12100.0,33.6693,33.7137,33.6693,33.7048,12100.0
2012-03-15 13:35:00,37.96,38.01,37.93,38.0,16300.0,33.7048,33.7492,33.6782,33.7404,16300.0
2012-03-15 13:40:00,38.02,38.03,38.0,38.02,6000.0,33.7581,33.767,33.7404,33.7581,6000.0
2012-03-15 13:45:00,38.02,38.05,37.98,38.0,18700.0,33.7581,33.7848,33.7226,33.7404,18700.0
2012-03-15 13:50:00,37.98,38.0,37.93,37.93,2300.0,33.7226,33.7404,33.6782,33.6782,2300.0
2012-03-15 13:55:00,37.93,37.96,37.91,37.96,1800.0,33.6782,33.7048,33.6604,33.7048,1800.0
2012-03-15 14:00:00,37.94,38.03,37.92,38.03,17100.0,33.6871,33.767,33.6693,33.767,17100.0
2012-03-15 14:05:00,38.03,38.09,38.03,38.09,5900.0,33.767,33.8203,33.767,33.8203,5900.0
2012-03-15 14:10:00,38.07,38.07,37.99,38.03,8900.0,33.8025,33.8025,33.7315,33.767,8900.0
2012-03-15 14:15:00,38.05,38.05,38.0,38.01,3900.0,33.7848,33.7848,33.7404,33.7492,3900.0
2012-03-15 14:20:00,38.0,38.0,37.93,37.93,7100.0,33.7404,33.7404,33.6782,33.6782,7100.0
2012-03-15 14:25:00,37.94,37.96,37.9,37.9,5400.0,33.6871,33.7048,33.6516,33.6516,5400.0
2012-03-15 14:30:00,37.9,37.94,37.89,37.93,8200.0,33.6516,33.6871,33.6427,33.6782,8200.0
2012-03-15 14:35:00,37.94,38.07,37.93,38.02,94200.0,33.6871,33.8025,33.6782,33.7581,94200.0
2012-03-15 14:40:00,38.02,38.11,37.97,38.03,52700.0,33.7581,33.838,33.7137,33.767,52700.0
2012-03-15 14:45:00,38.0,38.0,37.94,37.94,2300.0,33.7404,33.7404,33.6871,33.6871,2300.0
2012-03-15 14:50:00,37.93,37.96,37.91,37.93,3900.0,33.6782,33.7048,33.6604,33.6782,3900.0
2012-03-15 14:55:00,37.91,37.93,37.87,37.9,6300.0,33.6604,33.6782,33.6249,33.6516,6300.0
2012-03-15 15:00:00,37.86,37.88,37.82,37.88,5100.0,33.6161,33.6338,33.5805,33.6338,5100.0
2012-03-15 15:05:00,37.87,37.88,37.8,37.8,4100.0,33.6249,33.6338,33.5628,33.5628,4100.0
2012-03-15 15:10:00,37.83,37.83,37.79,37.8,2800.0,33.5894,33.5894,33.5539,33.5628,2800.0
2012-03-15 15:15:00,37.79,37.82,37.77,37.79,4500.0,33.5539,33.5805,33.5361,33.5539,4500.0
2012-03-15 15:20:00,37.78,37.79,37.73,37.73,5000.0,33.545,33.5539,33.5006,33.5006,5000.0
2012-03-15 15:25:00,37.73,37.76,37.69,37.76,6200.0,33.5006,33.5273,33.4651,33.5273,6200.0
2012-03-15 15:30:00,37.78,37.78,37.71,37.77,7500.0,33.545,33.545,33.4829,33.5361,7500.0
2012-03-15 15:35:00,37.77,37.79,37.72,37.75,5200.0,33.5361,33.5539,33.4917,33.5184,5200.0
2012-03-15 15:40:00,37.73,37.77,37.71,37.77,9200.0,33.5006,33.5361,33.4829,33.5361,9200.0
2012-03-15 15:45:00,37.77,37.78,37.7,37.7,10000.0,33.5361,33.545,33.474,33.474,10000.0
2012-03-15 15:50:00,37.72,37.77,37.71,37.76,17500.0,33.4917,33.5361,33.4829,33.5273,17500.0
2012-03-15 15:55:00,37.77,37.86,37.76,37.81,22100.0,33.5361,33.6161,33.5273,33.5717,22100.0
2012-03-16 09:30:00,37.86,37.89,37.76,37.78,139900.0,33.6161,33.6427,33.5273,33.545,139900.0
2012-03-16 09:35:00,37.8,37.81,37.74,37.78,1400.0,33.5628,33.5717,33.5095,33.545,1400.0
2012-03-16 09:40:00,37.87,37.87,37.75,37.79,1300.0,33.6249,33.6249,33.5184,33.5539,1300.0
2012-03-16 09:45:00,37.76,37.76,37.68,37.72,9700.0,33.5273,33.5273,33.4562,33.4917,9700.0
2012-03-16 09:50:00,37.74,37.83,37.71,37.8,15100.0,33.5095,33.5894,33.4829,33.5628,15100.0
2012-03-16 09:55:00,37.79,37.79,37.76,37.76,900.0,33.5539,33.5539,33.5273,33.5273,900.0
2012-03-16 10:00:00,37.84,37.86,37.83,37.86,1100.0,33.5983,33.6161,33.5894,33.6161,1100.0
2012-03-16 10:05:00,37.88,37.92,37.88,37.88,1200.0,33.6338,33.6693,33.6338,33.6338,1200.0
2012-03-16 10:10:00,37.85,37.85,37.74,37.77,2500.0,33.6072,33.6072,33.5095,33.5361,2500.0
2012-03-16 10:15:00,37.77,37.77,37.62,37.67,1600.0,33.5361,33.5361,33.403,33.4473,1600.0
2012-03-16 10:20:00,37.62,37.78,37.61,37.78,3600.0,33.403,33.545,33.3941,33.545,3600.0
2012-03-16 10:25:00,37.79,37.84,37.78,37.8,2600.0,33.5539,33.5983,33.545,33.5628,2600.0
2012-03-16 10:30:00,37.82,37.82,37.68,37.75,14200.0,33.5805,33.5805,33.4562,33.5184,14200.0
2012-03-16 10:35:00,37.79,37.91,37.79,37.89,2800.0,33.5539,33.6604,33.5539,33.6427,2800.0
2012-03-16 10:40:00,37.88,37.92,37.86,37.9,1300.0,33.6338,33.6693,33.6161,33.6516,1300.0
2012-03-16 10:45:00,37.85,37.87,37.8,37.8,1200.0,33.6072,33.6249,33.5628,33.5628,1200.0
2012-03-16 10:50:00,37.82,37.86,37.82,37.86,500.0,33.5805,33.6161,33.5805,33.6161,500.0
2012-03-16 10:55:00,37.82,37.85,37.8,37.81,1100.0,33.5805,33.6072,33.5628,33.5717,1100.0
2012-03-16 11:00:00,37.82,37.85,37.82,37.85,1200.0,33.5805,33.6072,33.5805,33.6072,1200.0
2012-03-16 11:05:00,37.89,37.89,37.86,37.86,500.0,33.6427,33.6427,33.6161,33.6161,500.0
2012-03-16 11:10:00,37.84,37.87,37.84,37.87,2200.0,33.5983,33.6249,33.5983,33.6249,2200.0
2012-03-16 11:15:00,37.87,38.04,37.86,37.98,48000.0,33.6249,33.7759,33.6161,33.7226,48000.0
2012-03-16 11:20:00,37.97,37.97,37.88,37.88,900.0,33.7137,33.7137,33.6338,33.6338,900.0
2012-03-16 11:25:00,37.86,37.91,37.86,37.9,1200.0,33.6161,33.6604,33.6161,33.6516,1200.0
2012-03-16 11:30:00,37.9,38.06,37.89,38.03,21100.0,33.6516,33.7936,33.6427,33.767,21100.0
2012-03-16 11:35:00,38.0,38.0,37.89,37.92,3200.0,33.7404,33.7404,33.6427,33.6693,3200.0
2012-03-16 11:40:00,37.91,38.0,37.88,38.0,5200.0,33.6604,33.7404,33.6338,33.7404,5200.0
2012-03-16 11:45:00,37.99,38.0,37.96,38.0,500.0,33.7315,33.7404,33.7048,33.7404,500.0
2012-03-16 11:50:00,37.99,38.04,37.99,38.04,1800.0,33.7315,33.7759,33.7315,33.7759,1800.0
2012-03-16 11:55:00,38.07,38.15,38.07,38.14,2800.0,33.8025,33.8735,33.8025,33.8647,2800.0
2012-03-16 12:00:00,38.15,38.15,38.1,38.12,600.0,33.8735,33.8735,33.8291,33.8469,600.0
2012-03-16 12:05:00,38.1,38.1,38.07,38.07,1000.0,33.8291,33.8291,33.8025,33.8025,1000.0
2012-03-16 12:10:00,38.09,38.14,38.09,38.14,2300.0,33.8203,33.8647,33.8203,33.8647,2300.0
2012-03-16 12:15:00,38.15,38.17,38.15,38.17,2000.0,33.8735,33.8913,33.8735,33.8913,2000.0
2012-03-16 12:20:00,38.16,38.16,38.14,38.14,1000.0,33.8824,33.8824,33.8647,33.8647,1000.0
2012-03-16 12:25:00,38.1,38.13,38.1,38.13,1200.0,33.8291,33.8558,33.8291,33.8558,1200.0
2012-03-16 12:30:00,38.14,38.17,38.14,38.14,3100.0,33.8647,33.8913,33.8647,33.8647,3100.0
2012-03-16 12:35:00,38.11,38.11,38.11,38.11,100.0,33.838,33.838,33.838,33.838,100.0
2012-03-16 12:40:00,38.11,38.11,38.07,38.07,2300.0,33.838,33.838,33.8025,33.8025,2300.0
2012-03-16 12:45:00,38.06,38.06,38.01,38.02,2000.0,33.7936,33.7936,33.7492,33.7581,2000.0
2012-03-16 12:50:00,38.0,38.02,38.0,38.01,400.0,33.7404,33.7581,33.7404,33.7492,400.0
2012-03-16 12:55:00,37.99,38.02,37.97,38.02,2500.0,33.7315,33.7581,33.7137,33.7581,2500.0
2012-03-16 13:00:00,38.02,38.02,38.02,38.02,0.0,33.7581,33.7581,33.7581,33.7581,0.0
2012-03-16 13:05:00,38.0,38.02,37.97,37.97,1300.0,33.7404,33.7581,33.7137,33.7137,1300.0
2012-03-16 13:10:00,37.97,38.0,37.97,38.0,1800.0,33.7137,33.7404,33.7137,33.7404,1800.0
2012-03-16 13:15:00,38.01,38.01,37.97,37.97,1300.0,33.7492,33.7492,33.7137,33.7137,1300.0
2012-03-16 13:20:00,37.95,37.95,37.92,37.94,2600.0,33.696,33.696,33.6693,33.6871,2600.0
2012-03-16 13:25:00,37.94,37.98,37.94,37.96,2500.0,33.6871,33.7226,33.6871,33.7048,2500.0
2012-03-16 13:30:00,37.97,37.97,37.93,37.93,800.0,33.7137,33.7137,33.6782,33.6782,800.0
2012-03-16 13:35:00,37.92,37.95,37.92,37.95,2500.0,33.6693,33.696,33.6693,33.696,2500.0
2012-03-16 13:40:00,37.95,37.95,37.92,37.92,1200.0,33.696,33.696,33.6693,33.6693,1200.0
2012-03-16 13:45:00,37.93,37.97,37.93,37.97,3400.0,33.6782,33.7137,33.6782,33.7137,3400.0
2012-03-16 13:50:00,37.97,37.98,37.96,37.97,1500.0,33.7137,33.7226,33.7048,33.7137,1500.0
2012-03-16 13:55:00,37.99,38.03,37.98,38.03,7300.0,33.7315,33.767,33.7226,33.767,7300.0
2012-03-16 14:00:00,38.05,38.05,38.02,38.02,400.0,33.7848,33.7848,33.7581,33.7581,400.0
2012-03-16 14:05:00,38.03,38.03,37.98,37.98,8400.0,33.767,33.767,33.7226,33.7226,8400.0
2012-03-16 14:10:00,37.97,37.97,37.94,37.94,800.0,33.7137,33.7137,33.6871,33.6871,800.0
2012-03-16 14:15:00,37.91,37.96,37.91,37.96,3100.0,33.6604,33.7048,33.6604,33.7048,3100.0
2012-03-16 14:20:00,37.95,38.02,37.92,38.02,10300.0,33.696,33.7581,33.6693,33.7581,10300.0
2012-03-16 14:25:00,38.02,38.02,38.01,38.02,500.0,33.7581,33.7581,33.7492,33.7581,500.0
2012-03-16 14:30:00,38.02,38.02,37.92,37.93,26100.0,33.7581,33.7581,33.6693,33.6782,26100.0
2012-03-16 14:35:00,37.91,37.91,37.88,37.89,3000.0,33.6604,33.6604,33.6338,33.6427,3000.0
2012-03-16 14:40:00,37.89,37.9,37.86,37.89,11600.0,33.6427,33.6516,33.6161,33.6427,11600.0
2012-03-16 14:45:00,37.9,37.9,37.87,37.88,7700.0,33.6516,33.6516,33.6249,33.6338,7700.0
2012-03-16 14:50:00,37.88,37.89,37.86,37.89,7500.0,33.6338,33.6427,33.6161,33.6427,7500.0
2012-03-16 14:55:00,37.88,37.9,37.88,37.9,2800.0,33.6338,33.6516,33.6338,33.6516,2800.0
2012-03-16 15:00:00,37.89,37.92,37.89,37.9,5000.0,33.6427,33.6693,33.6427,33.6516,5000.0
2012-03-16 15:05:00,37.9,37.91,37.89,37.91,1600.0,33.6516,33.6604,33.6427,33.6604,1600.0
2012-03-16 15:10:00,37.9,37.92,37.88,37.9,10900.0,33.6516,33.6693,33.6338,33.6516,10900.0
2012-03-16 15:15:00,37.9,37.93,37.9,37.92,5700.0,33.6516,33.6782,33.6516,33.6693,5700.0
2012-03-16 15:20:00,37.91,37.94,37.87,37.87,6100.0,33.6604,33.6871,33.6249,33.6249,6100.0
2012-03-16 15:25:00,37.86,37.88,37.85,37.88,5800.0,33.6161,33.6338,33.6072,33.6338,5800.0
2012-03-16 15:30:00,37.88,37.9,37.87,37.87,16400.0,33.6338,33.6516,33.6249,33.6249,16400.0
2012-03-16 15:35:00,37.86,37.88,37.84,37.86,34700.0,33.6161,33.6338,33.5983,33.6161,34700.0
2012-03-16 15:40:00,37.86,37.86,37.8,37.82,11700.0,33.6161,33.6161,33.5628,33.5805,11700.0
2012-03-16 15:45:00,37.82,37.85,37.8,37.83,42800.0,33.5805,33.6072,33.5628,33.5894,42800.0
2012-03-16 15:50:00,37.83,37.83,37.73,37.73,41200.0,33.5894,33.5894,33.5006,33.5006,41200.0
2012-03-16 15:55:00,37.73,37.8,37.72,37.78,45300.0,33.5006,33.5628,33.4917,33.545,45300.0
2012-03-19 09:30:00,37.78,37.78,37.41,37.46,6700.0,33.545,33.545,33.2165,33.2609,6700.0
2012-03-19 09:35:00,37.47,37.8,37.42,37.73,15600.0,33.2698,33.5628,33.2254,33.5006,15600.0
2012-03-19 09:40:00,37.69,37.77,37.69,37.77,400.0,33.4651,33.5361,33.4651,33.5361,400.0
2012-03-19 09:45:00,37.77,37.98,37.75,37.94,3800.0,33.5361,33.7226,33.5184,33.6871,3800.0
2012-03-19 09:50:00,37.94,37.98,37.92,37.94,2600.0,33.6871,33.7226,33.6693,33.6871,2600.0
2012-03-19 09:55:00,37.93,37.93,37.9,37.92,2200.0,33.6782,33.6782,33.6516,33.6693,2200.0
2012-03-19 10:00:00,37.88,37.91,37.68,37.71,9600.0,33.6338,33.6604,33.4562,33.4829,9600.0
2012-03-19 10:05:00,37.71,37.71,37.41,37.41,22700.0,33.4829,33.4829,33.2165,33.2165,22700.0
2012-03-19 10:10:00,37.44,37.47,37.41,37.47,9900.0,33.2431,33.2698,33.2165,33.2698,9900.0
2012-03-19 10:15:00,37.48,37.58,37.47,37.57,8800.0,33.2786,33.3674,33.2698,33.3586,8800.0
2012-03-19 10:20:00,37.56,37.6,37.51,37.55,4600.0,33.3497,33.3852,33.3053,33.3408,4600.0
2012-03-19 10:25:00,37.57,37.64,37.55,37.63,12600.0,33.3586,33.4207,33.3408,33.4118,12600.0
2012-03-19 10:30:00,37.58,37.65,37.58,37.59,1800.0,33.3674,33.4296,33.3674,33.3763,1800.0
2012-03-19 10:35:00,37.6,37.6,37.6,37.6,100.0,33.3852,33.3852,33.3852,33.3852,100.0
2012-03-19 10:40:00,37.6,37.65,37.6,37.65,1500.0,33.3852,33.4296,33.3852,33.4296,1500.0
2012-03-19 10:45:00,37.69,37.71,37.5,37.51,12600.0,33.4651,33.4829,33.2964,33.3053,12600.0
2012-03-19 10:50:00,37.52,37.53,37.49,37.49,6500.0,33.3142,33.323,33.2875,33.2875,6500.0
2012-03-19 10:55:00,37.5,37.52,37.46,37.48,4200.0,33.2964,33.3142,33.2609,33.2786,4200.0
2012-03-19 11:00:00,37.48,37.48,37.39,37.42,5700.0,33.2786,33.2786,33.1987,33.2254,5700.0
2012-03-19 11:05:00,37.43,37.48,37.43,37.48,1000.0,33.2343,33.2786,33.2343,33.2786,1000.0
2012-03-19 11:10:00,37.52,37.52,37.46,37.46,3300.0,33.3142,33.3142,33.2609,33.2609,3300.0
2012-03-19 11:15:00,37.5,37.55,37.47,37.53,4100.0,33.2964,33.3408,33.2698,33.323,4100.0
2012-03-19 11:20:00,37.53,37.57,37.52,37.57,3200.0,33.323,33.3586,33.3142,33.3586,3200.0
2012-03-19 11:25:00,37.57,37.6,37.52,37.56,3000.0,33.3586,33.3852,33.3142,33.3497,3000.0
2012-03-19 11:30:00,37.57,37.59,37.56,37.58,1200.0,33.3586,33.3763,33.3497,33.3674,1200.0
2012-03-19 11:35:00,37.59,37.6,37.53,37.59,3700.0,33.3763,33.3852,33.323,33.3763,3700.0
2012-03-19 11:40:00,37.58,37.67,37.56,37.67,2400.0,33.3674,33.4473,33.3497,33.4473,2400.0
2012-03-19 11:45:00,37.66,37.68,37.66,37.67,1600.0,33.4385,33.4562,33.4385,33.4473,1600.0
2012-03-19 11:50:00,37.68,37.73,37.68,37.71,2700.0,33.4562,33.5006,33.4562,33.4829,2700.0
2012-03-19 11:55:00,37.73,37.74,37.7,37.7,6800.0,33.5006,33.5095,33.474,33.474,6800.0
2012-03-19 12:00:00,37.7,37.74,37.7,37.7,1800.0,33.474,33.5095,33.474,33.474,1800.0
2012-03-19 12:05:00,37.72,37.73,37.69,37.69,1000.0,33.4917,33.5006,33.4651,33.4651,1000.0
2012-03-19 12:10:00,37.69,37.71,37.69,37.69,900.0,33.4651,33.4829,33.4651,33.4651,900.0
2012-03-19 12:15:00,37.69,37.71,37.65,37.7,2000.0,33.4651,33.4829,33.4296,33.474,2000.0
2012-03-19 12:20:00,37.66,37.7,37.57,37.67,10600.0,33.4385,33.474,33.3586,33.4473,10600.0
2012-03-19 12:25:00,37.67,37.69,37.67,37.69,1100.0,33.4473,33.4651,33.4473,33.4651,1100.0
2012-03-19 12:30:00,37.69,37.71,37.68,37.71,6200.0,33.4651,33.4829,33.4562,33.4829,6200.0
2012-03-19 12:35:00,37.74,37.74,37.68,37.71,3500.0,33.5095,33.5095,33.4562,33.4829,3500.0
2012-03-19 12:40:00,37.71,37.76,37.67,37.73,4900.0,33.4829,33.5273,33.4473,33.5006,4900.0
2012-03-19 12:45:00,37.73,37.73,37.69,37.69,800.0,33.5006,33.5006,33.4651,33.4651,800.0
2012-03-19 12:50:00,37.71,37.71,37.66,37.66,3900.0,33.4829,33.4829,33.4385,33.4385,3900.0
2012-03-19 12:55:00,37.66,37.68,37.61,37.62,2800.0,33.4385,33.4562,33.3941,33.403,2800.0
2012-03-19 13:00:00,37.63,37.65,37.62,37.65,3300.0,33.4118,33.4296,33.403,33.4296,3300.0
2012-03-19 13:05:00,37.64,37.66,37.6,37.61,5400.0,33.4207,33.4385,33.3852,33.3941,5400.0
2012-03-19 13:10:00,37.61,37.65,37.61,37.63,11000.0,33.3941,33.4296,33.3941,33.4118,11000.0
2012-03-19 13:15:00,37.63,37.63,37.59,37.59,4800.0,33.4118,33.4118,33.3763,33.3763,4800.0
2012-03-19 13:20:00,37.6,37.65,37.57,37.58,7200.0,33.3852,33.4296,33.3586,33.3674,7200.0
2012-03-19 13:25:00,37.58,37.6,37.57,37.57,3400.0,33.3674,33.3852,33.3586,33.3586,3400.0
2012-03-19 13:30:00,37.59,37.59,37.55,37.55,1800.0,33.3763,33.3763,33.3408,33.3408,1800.0
2012-03-19 13:35:00,37.57,37.59,37.55,37.57,2600.0,33.3586,33.3763,33.3408,33.3586,2600.0
2012-03-19 13:40:00,37.57,37.58,37.55,37.55,5900.0,33.3586,33.3674,33.3408,33.3408,5900.0
2012-03-19 13:45:00,37.56,37.57,37.55,37.56,6700.0,33.3497,33.3586,33.3408,33.3497,6700.0
2012-03-19 13:50:00,37.56,37.58,37.55,37.57,7300.0,33.3497,33.3674,33.3408,33.3586,7300.0
2012-03-19 13:55:00,37.57,37.57,37.54,37.56,3600.0,33.3586,33.3586,33.3319,33.3497,3600.0
2012-03-19 14:00:00,37.55,37.57,37.54,37.56,9100.0,33.3408,33.3586,33.3319,33.3497,9100.0
2012-03-19 14:05:00,37.56,37.58,37.55,37.57,4300.0,33.3497,33.3674,33.3408,33.3586,4300.0
2012-03-19 14:10:00,37.56,37.58,37.55,37.56,4400.0,33.3497,33.3674,33.3408,33.3497,4400.0
2012-03-19 14:15:00,37.57,37.58,37.55,37.55,3400.0,33.3586,33.3674,33.3408,33.3408,3400.0
2012-03-19 14:20:00,37.56,37.65,37.55,37.65,5800.0,33.3497,33.4296,33.3408,33.4296,5800.0
2012-03-19 14:25:00,37.66,37.67,37.65,37.66,6100.0,33.4385,33.4473,33.4296,33.4385,6100.0
2012-03-19 14:30:00,37.67,37.69,37.65,37.67,6100.0,33.4473,33.4651,33.4296,33.4473,6100.0
2012-03-19 14:35:00,37.67,37.7,37.66,37.69,5900.0,33.4473,33.474,33.4385,33.4651,5900.0
2012-03-19 14:40:00,37.7,37.73,37.7,37.73,2300.0,33.474,33.5006,33.474,33.5006,2300.0
2012-03-19 14:45:00,37.73,37.73,37.7,37.7,5500.0,33.5006,33.5006,33.474,33.474,5500.0
2012-03-19 14:50:00,37.71,37.76,37.7,37.73,3200.0,33.4829,33.5273,33.474,33.5006,3200.0
2012-03-19 14:55:00,37.75,37.75,37.71,37.74,4800.0,33.5184,33.5184,33.4829,33.5095,4800.0
2012-03-19 15:00:00,37.73,37.78,37.73,37.75,16900.0,33.5006,33.545,33.5006,33.5184,16900.0
2012-03-19 15:05:00,37.76,37.78,37.73,37.77,10400.0,33.5273,33.545,33.5006,33.5361,10400.0
2012-03-19 15:10:00,37.78,37.78,37.72,37.75,1500.0,33.545,33.545,33.4917,33.5184,1500.0
2012-03-19 15:15:00,37.76,37.8,37.75,37.79,3700.0,33.5273,33.5628,33.5184,33.5539,3700.0
2012-03-19 15:20:00,37.8,37.8,37.72,37.73,2800.0,33.5628,33.5628,33.4917,33.5006,2800.0
2012-03-19 15:25:00,37.74,37.78,37.73,37.76,9600.0,33.5095,33.545,33.5006,33.5273,9600.0
2012-03-19 15:30:00,37.76,37.79,37.76,37.79,5300.0,33.5273,33.5539,33.5273,33.5539,5300.0
2012-03-19 15:35:00,37.79,37.81,37.79,37.8,15000.0,33.5539,33.5717,33.5539,33.5628,15000.0
2012-03-19 15:40:00,37.8,37.81,37.75,37.77,9100.0,33.5628,33.5717,33.5184,33.5361,9100.0
2012-03-19 15:45:00,37.75,37.76,37.71,37.71,10600.0,33.5184,33.5273,33.4829,33.4829,10600.0
2012-03-19 15:50:00,37.71,37.71,37.62,37.64,10200.0,33.4829,33.4829,33.403,33.4207,10200.0
2012-03-19 15:55:00,37.64,37.71,37.64,37.7,27600.0,33.4207,33.4829,33.4207,33.474,27600.0
2012-03-20 09:30:00,37.43,37.52,37.25,37.4,10500.0,33.2343,33.3142,33.0744,33.2076,10500.0
2012-03-20 09:35:00,37.48,37.52,37.32,37.45,18700.0,33.2786,33.3142,33.1366,33.252,18700.0
2012-03-20 09:40:00,37.4,37.4,37.29,37.31,900.0,33.2076,33.2076,33.1099,33.1277,900.0
2012-03-20 09:45:00,37.32,37.51,37.27,37.47,9400.0,33.1366,33.3053,33.0922,33.2698,9400.0
2012-03-20 09:50:00,37.42,37.42,37.42,37.42,100.0,33.2254,33.2254,33.2254,33.2254,100.0
2012-03-20 09:55:00,37.44,37.49,37.44,37.49,1900.0,33.2431,33.2875,33.2431,33.2875,1900.0
2012-03-20 10:00:00,37.5,37.54,37.44,37.49,3700.0,33.2964,33.3319,33.2431,33.2875,3700.0
2012-03-20 10:05:00,37.52,37.65,37.51,37.65,2900.0,33.3142,33.4296,33.3053,33.4296,2900.0
2012-03-20 10:10:00,37.66,37.66,37.6,37.6,1400.0,33.4385,33.4385,33.3852,33.3852,1400.0
2012-03-20 10:15:00,37.64,37.64,37.6,37.6,400.0,33.4207,33.4207,33.3852,33.3852,400.0
2012-03-20 10:20:00,37.62,37.62,37.51,37.52,6100.0,33.403,33.403,33.3053,33.3142,6100.0
2012-03-20 10:25:00,37.56,37.6,37.56,37.6,400.0,33.3497,33.3852,33.3497,33.3852,400.0
2012-03-20 10:30:00,37.6,37.62,37.56,37.57,3400.0,33.3852,33.403,33.3497,33.3586,3400.0
2012-03-20 10:35:00,37.6,37.61,37.6,37.61,700.0,33.3852,33.3941,33.3852,33.3941,700.0
2012-03-20 10:40:00,37.57,37.58,37.57,37.58,1000.0,33.3586,33.3674,33.3586,33.3674,1000.0
2012-03-20 10:45:00,37.58,37.63,37.57,37.61,2400.0,33.3674,33.4118,33.3586,33.3941,2400.0
2012-03-20 10:50:00,37.62,37.63,37.6,37.61,1100.0,33.403,33.4118,33.3852,33.3941,1100.0
2012-03-20 10:55:00,37.61,37.62,37.57,37.59,2500.0,33.3941,33.403,33.3586,33.3763,2500.0
2012-03-20 11:00:00,37.61,37.64,37.6,37.62,1200.0,33.3941,33.4207,33.3852,33.403,1200.0
2012-03-20 11:05:00,37.62,37.65,37.61,37.63,1700.0,33.403,33.4296,33.3941,33.4118,1700.0
2012-03-20 11:10:00,37.6,37.63,37.6,37.63,600.0,33.3852,33.4118,33.3852,33.4118,600.0
2012-03-20 11:15:00,37.62,37.65,37.61,37.63,1100.0,33.403,33.4296,33.3941,33.4118,1100.0
2012-03-20 11:20:00,37.63,37.65,37.6,37.6,1000.0,33.4118,33.4296,33.3852,33.3852,1000.0
2012-03-20 11:25:00,37.63,37.65,37.61,37.65,1200.0,33.4118,33.4296,33.3941,33.4296,1200.0
2012-03-20 11:30:00,37.62,37.64,37.58,37.6,3100.0,33.403,33.4207,33.3674,33.3852,3100.0
2012-03-20 11:35:00,37.59,37.59,37.51,37.55,3700.0,33.3763,33.3763,33.3053,33.3408,3700.0
2012-03-20 11:40:00,37.53,37.55,37.53,37.55,600.0,33.323,33.3408,33.323,33.3408,600.0
2012-03-20 11:45:00,37.51,37.53,37.49,37.49,1500.0,33.3053,33.323,33.2875,33.2875,1500.0
2012-03-20 11:50:00,37.49,37.51,37.42,37.42,1200.0,33.2875,33.3053,33.2254,33.2254,1200.0
2012-03-20 11:55:00,37.45,37.45,37.41,37.44,1000.0,33.252,33.252,33.2165,33.2431,1000.0
2012-03-20 12:00:00,37.46,37.54,37.46,37.54,3700.0,33.2609,33.3319,33.2609,33.3319,3700.0
2012-03-20 12:05:00,37.52,37.53,37.49,37.52,1700.0,33.3142,33.323,33.2875,33.3142,1700.0
2012-03-20 12:10:00,37.53,37.53,37.48,37.48,1300.0,33.323,33.323,33.2786,33.2786,1300.0
2012-03-20 12:15:00,37.48,37.49,37.45,37.48,3800.0,33.2786,33.2875,33.252,33.2786,3800.0
2012-03-20 12:20:00,37.49,37.49,37.44,37.44,1700.0,33.2875,33.2875,33.2431,33.2431,1700.0
2012-03-20 12:25:00,37.45,37.49,37.45,37.47,2000.0,33.252,33.2875,33.252,33.2698,2000.0
2012-03-20 12:30:00,37.45,37.45,37.44,37.45,500.0,33.252,33.252,33.2431,33.252,500.0
2012-03-20 12:35:00,37.46,37.46,37.44,37.45,400.0,33.2609,33.2609,33.2431,33.252,400.0
2012-03-20 12:40:00,37.46,37.49,37.45,37.46,1400.0,33.2609,33.2875,33.252,33.2609,1400.0
2012-03-20 12:45:00,37.44,37.46,37.43,37.43,1200.0,33.2431,33.2609,33.2343,33.2343,1200.0
2012-03-20 12:50:00,37.43,37.47,37.41,37.44,3900.0,33.2343,33.2698,33.2165,33.2431,3900.0
2012-03-20 12:55:00,37.46,37.47,37.41,37.44,16400.0,33.2609,33.2698,33.2165,33.2431,16400.0
2012-03-20 13:00:00,37.41,37.46,37.38,37.41,12900.0,33.2165,33.2609,33.1899,33.2165,12900.0
2012-03-20 13:05:00,37.4,37.47,37.4,37.44,3500.0,33.2076,33.2698,33.2076,33.2431,3500.0
2012-03-20 13:10:00,37.46,37.47,37.43,37.45,1700.0,33.2609,33.2698,33.2343,33.252,1700.0
2012-03-20 13:15:00,37.45,37.45,37.4,37.44,1400.0,33.252,33.252,33.2076,33.2431,1400.0
2012-03-20 13:20:00,37.43,37.44,37.41,37.41,1200.0,33.2343,33.2431,33.2165,33.2165,1200.0
2012-03-20 13:25:00,37.43,37.44,37.42,37.43,600.0,33.2343,33.2431,33.2254,33.2343,600.0
2012-03-20 13:30:00,37.43,37.44,37.4,37.4,1100.0,33.2343,33.2431,33.2076,33.2076,1100.0
2012-03-20 13:35:00,37.39,37.41,37.38,37.38,300.0,33.1987,33.2165,33.1899,33.1899,300.0
2012-03-20 13:40:00,37.39,37.43,37.39,37.43,2000.0,33.1987,33.2343,33.1987,33.2343,2000.0
2012-03-20 13:45:00,37.43,37.48,37.43,37.44,2700.0,33.2343,33.2786,33.2343,33.2431,2700.0
2012-03-20 13:50:00,37.45,37.48,37.45,37.48,600.0,33.252,33.2786,33.252,33.2786,600.0
2012-03-20 13:55:00,37.48,37.52,37.48,37.5,4000.0,33.2786,33.3142,33.2786,33.2964,4000.0
2012-03-20 14:00:00,37.51,37.53,37.5,37.53,800.0,33.3053,33.323,33.2964,33.323,800.0
2012-03-20 14:05:00,37.53,37.55,37.51,37.52,3100.0,33.323,33.3408,33.3053,33.3142,3100.0
2012-03-20 14:10:00,37.52,37.54,37.49,37.49,3900.0,33.3142,33.3319,33.2875,33.2875,3900.0
2012-03-20 14:15:00,37.48,37.56,37.48,37.53,4100.0,33.2786,33.3497,33.2786,33.323,4100.0
2012-03-20 14:20:00,37.52,37.55,37.52,37.55,800.0,33.3142,33.3408,33.3142,33.3408,800.0
2012-03-20 14:25:00,37.56,37.57,37.55,37.56,2300.0,33.3497,33.3586,33.3408,33.3497,2300.0
2012-03-20 14:30:00,37.57,37.58,37.56,37.56,3200.0,33.3586,33.3674,33.3497,33.3497,3200.0
2012-03-20 14:35:00,37.57,37.59,37.56,37.58,1900.0,33.3586,33.3763,33.3497,33.3674,1900.0
2012-03-20 14:40:00,37.59,37.64,37.59,37.64,4100.0,33.3763,33.4207,33.3763,33.4207,4100.0
2012-03-20 14:45:00,37.65,37.67,37.63,37.67,6000.0,33.4296,33.4473,33.4118,33.4473,6000.0
2012-03-20 14:50:00,37.68,37.68,37.65,37.65,1100.0,33.4562,33.4562,33.4296,33.4296,1100.0
2012-03-20 14:55:00,37.66,37.68,37.66,37.66,2600.0,33.4385,33.4562,33.4385,33.4385,2600.0
2012-03-20 15:00:00,37.67,37.72,37.67,37.72,3500.0,33.4473,33.4917,33.4473,33.4917,3500.0
2012-03-20 15:05:00,37.73,37.73,37.68,37.7,5000.0,33.5006,33.5006,33.4562,33.474,5000.0
2012-03-20 15:10:00,37.7,37.72,37.68,37.7,2800.0,33.474,33.4917,33.4562,33.474,2800.0
2012-03-20 15:15:00,37.71,37.71,37.68,37.7,3400.0,33.4829,33.4829,33.4562,33.474,3400.0
2012-03-20 15:20:00,37.7,37.74,37.7,37.72,3800.0,33.474,33.5095,33.474,33.4917,3800.0
2012-03-20 15:25:00,37.72,37.76,37.71,37.74,5800.0,33.4917,33.5273,33.4829,33.5095,5800.0
2012-03-20 15:30:00,37.75,37.77,37.75,37.75,6300.0,33.5184,33.5361,33.5184,33.5184,6300.0
2012-03-20 15:35:00,37.77,37.77,37.73,37.73,5600.0,33.5361,33.5361,33.5006,33.5006,5600.0
2012-03-20 15:40:00,37.72,37.74,37.67,37.68,8300.0,33.4917,33.5095,33.4473,33.4562,8300.0
2012-03-20 15:45:00,37.69,37.72,37.66,37.68,11600.0,33.4651,33.4917,33.4385,33.4562,11600.0
2012-03-20 15:50:00,37.69,37.78,37.67,37.77,15400.0,33.4651,33.545,33.4473,33.5361,15400.0
2012-03-20 15:55:00,37.77,37.79,37.75,37.78,37300.0,33.5361,33.5539,33.5184,33.545,37300.0
2012-03-21 09:30:00,37.74,37.8,37.61,37.8,15900.0,33.5095,33.5628,33.3941,33.5628,15900.0
2012-03-21 09:35:00,37.8,37.84,37.69,37.76,16200.0,33.5628,33.5983,33.4651,33.5273,16200.0
2012-03-21 09:40:00,37.73,37.75,37.72,37.72,1200.0,33.5006,33.5184,33.4917,33.4917,1200.0
2012-03-21 09:45:00,37.7,37.7,37.63,37.68,3200.0,33.474,33.474,33.4118,33.4562,3200.0
2012-03-21 09:50:00,37.68,37.68,37.49,37.49,2900.0,33.4562,33.4562,33.2875,33.2875,2900.0
2012-03-21 09:55:00,37.46,37.5,37.43,37.5,3500.0,33.2609,33.2964,33.2343,33.2964,3500.0
2012-03-21 10:00:00,37.51,37.51,37.37,37.39,9100.0,33.3053,33.3053,33.181,33.1987,9100.0
2012-03-21 10:05:00,37.42,37.45,37.37,37.42,3700.0,33.2254,33.252,33.181,33.2254,3700.0
2012-03-21 10:10:00,37.45,37.46,37.42,37.43,5800.0,33.252,33.2609,33.2254,33.2343,5800.0
2012-03-21 10:15:00,37.46,37.47,37.45,37.46,1200.0,33.2609,33.2698,33.252,33.2609,1200.0
2012-03-21 10:20:00,37.42,37.47,37.42,37.46,1500.0,33.2254,33.2698,33.2254,33.2609,1500.0
2012-03-21 10:25:00,37.44,37.45,37.41,37.42,1800.0,33.2431,33.252,33.2165,33.2254,1800.0
2012-03-21 10:30:00,37.42,37.49,37.42,37.49,1700.0,33.2254,33.2875,33.2254,33.2875,1700.0
2012-03-21 10:35:00,37.53,37.53,37.49,37.53,1800.0,33.323,33.323,33.2875,33.323,1800.0
2012-03-21 10:40:00,37.55,37.55,37.53,37.54,2200.0,33.3408,33.3408,33.323,33.3319,2200.0
2012-03-21 10:45:00,37.53,37.53,37.45,37.46,1300.0,33.323,33.323,33.252,33.2609,1300.0
2012-03-21 10:50:00,37.46,37.55,37.45,37.52,2700.0,33.2609,33.3408,33.252,33.3142,2700.0
2012-03-21 10:55:00,37.53,37.53,37.45,37.47,2200.0,33.323,33.323,33.252,33.2698,2200.0
2012-03-21 11:00:00,37.44,37.49,37.4,37.45,2600.0,33.2431,33.2875,33.2076,33.252,2600.0
2012-03-21 11:05:00,37.45,37.49,37.44,37.47,6400.0,33.252,33.2875,33.2431,33.2698,6400.0
2012-03-21 11:10:00,37.47,37.5,37.43,37.46,7400.0,33.2698,33.2964,33.2343,33.2609,7400.0
2012-03-21 11:15:00,37.46,37.47,37.41,37.46,7900.0,33.2609,33.2698,33.2165,33.2609,7900.0
2012-03-21 11:20:00,37.45,37.49,37.43,37.43,7400.0,33.252,33.2875,33.2343,33.2343,7400.0
2012-03-21 11:25:00,37.43,37.51,37.43,37.5,9700.0,33.2343,33.3053,33.2343,33.2964,9700.0
2012-03-21 11:30:00,37.47,37.51,37.44,37.51,3400.0,33.2698,33.3053,33.2431,33.3053,3400.0
2012-03-21 11:35:00,37.5,37.59,37.5,37.59,1900.0,33.2964,33.3763,33.2964,33.3763,1900.0
2012-03-21 11:40:00,37.61,37.65,37.6,37.65,2200.0,33.3941,33.4296,33.3852,33.4296,2200.0
2012-03-21 11:45:00,37.66,37.66,37.64,37.64,1100.0,33.4385,33.4385,33.4207,33.4207,1100.0
2012-03-21 11:50:00,37.66,37.68,37.64,37.68,2500.0,33.4385,33.4562,33.4207,33.4562,2500.0
2012-03-21 11:55:00,37.69,37.69,37.66,37.66,1600.0,33.4651,33.4651,33.4385,33.4385,1600.0
2012-03-21 12:00:00,37.68,37.71,37.66,37.71,2300.0,33.4562,33.4829,33.4385,33.4829,2300.0
2012-03-21 12:05:00,37.71,37.78,37.71,37.78,2100.0,33.4829,33.545,33.4829,33.545,2100.0
2012-03-21 12:10:00,37.76,37.82,37.75,37.82,2700.0,33.5273,33.5805,33.5184,33.5805,2700.0
2012-03-21 12:15:00,37.82,37.85,37.82,37.83,1800.0,33.5805,33.6072,33.5805,33.5894,1800.0
2012-03-21 12:20:00,37.83,37.87,37.82,37.84,3400.0,33.5894,33.6249,33.5805,33.5983,3400.0
2012-03-21 12:25:00,37.84,37.86,37.83,37.85,2300.0,33.5983,33.6161,33.5894,33.6072,2300.0
2012-03-21 12:30:00,37.87,37.87,37.84,37.85,3500.0,33.6249,33.6249,33.5983,33.6072,3500.0
2012-03-21 12:35:00,37.83,37.83,37.82,37.83,900.0,33.5894,33.5894,33.5805,33.5894,900.0
2012-03-21 12:40:00,37.82,37.87,37.82,37.85,2600.0,33.5805,33.6249,33.5805,33.6072,2600.0
2012-03-21 12:45:00,37.84,37.84,37.8,37.8,1100.0,33.5983,33.5983,33.5628,33.5628,1100.0
2012-03-21 12:50:00,37.81,37.81,37.8,37.8,900.0,33.5717,33.5717,33.5628,33.5628,900.0
2012-03-21 12:55:00,37.81,37.84,37.79,37.79,3700.0,33.5717,33.5983,33.5539,33.5539,3700.0
2012-03-21 13:00:00,37.78,37.79,37.72,37.72,1600.0,33.545,33.5539,33.4917,33.4917,1600.0
2012-03-21 13:05:00,37.72,37.72,37.69,37.69,1800.0,33.4917,33.4917,33.4651,33.4651,1800.0
2012-03-21 13:10:00,37.7,37.7,37.64,37.66,3400.0,33.474,33.474,33.4207,33.4385,3400.0
2012-03-21 13:15:00,37.65,37.69,37.64,37.67,2100.0,33.4296,33.4651,33.4207,33.4473,2100.0
2012-03-21 13:20:00,37.68,37.68,37.65,37.65,900.0,33.4562,33.4562,33.4296,33.4296,900.0
2012-03-21 13:25:00,37.68,37.73,37.64,37.73,3400.0,33.4562,33.5006,33.4207,33.5006,3400.0
2012-03-21 13:30:00,37.74,37.74,37.71,37.73,1600.0,33.5095,33.5095,33.4829,33.5006,1600.0
2012-03-21 13:35:00,37.74,37.74,37.68,37.69,1100.0,33.5095,33.5095,33.4562,33.4651,1100.0
2012-03-21 13:40:00,37.69,37.69,37.65,37.67,1400.0,33.4651,33.4651,33.4296,33.4473,1400.0
2012-03-21 13:45:00,37.68,37.73,37.67,37.73,3100.0,33.4562,33.5006,33.4473,33.5006,3100.0
2012-03-21 13:50:00,37.72,37.78,37.71,37.76,3300.0,33.4917,33.545,33.4829,33.5273,3300.0
2012-03-21 13:55:00,37.76,37.77,37.75,37.76,3300.0,33.5273,33.5361,33.5184,33.5273,3300.0
2012-03-21 14:00:00,37.77,37.82,37.76,37.81,2500.0,33.5361,33.5805,33.5273,33.5717,2500.0
2012-03-21 14:05:00,37.82,37.82,37.8,37.8,1900.0,33.5805,33.5805,33.5628,33.5628,1900.0
2012-03-21 14:10:00,37.8,37.81,37.76,37.81,3300.0,33.5628,33.5717,33.5273,33.5717,3300.0
2012-03-21 14:15:00,37.8,37.82,37.78,37.82,1800.0,33.5628,33.5805,33.545,33.5805,1800.0
2012-03-21 14:20:00,37.81,37.83,37.79,37.79,1800.0,33.5717,33.5894,33.5539,33.5539,1800.0
2012-03-21 14:25:00,37.79,37.8,37.75,37.76,3600.0,33.5539,33.5628,33.5184,33.5273,3600.0
2012-03-21 14:30:00,37.76,37.87,37.76,37.82,4500.0,33.5273,33.6249,33.5273,33.5805,4500.0
2012-03-21 14:35:00,37.83,37.84,37.81,37.81,3000.0,33.5894,33.5983,33.5717,33.5717,3000.0
2012-03-21 14:40:00,37.81,37.84,37.81,37.84,3700.0,33.5717,33.5983,33.5717,33.5983,3700.0
2012-03-21 14:45:00,37.83,37.84,37.82,37.82,1000.0,33.5894,33.5983,33.5805,33.5805,1000.0
2012-03-21 14:50:00,37.83,37.83,37.77,37.79,3500.0,33.5894,33.5894,33.5361,33.5539,3500.0
2012-03-21 14:55:00,37.79,37.8,37.77,37.78,1200.0,33.5539,33.5628,33.5361,33.545,1200.0
2012-03-21 15:00:00,37.79,37.81,37.77,37.77,4300.0,33.5539,33.5717,33.5361,33.5361,4300.0
2012-03-21 15:05:00,37.77,37.82,37.76,37.79,5500.0,33.5361,33.5805,33.5273,33.5539,5500.0
2012-03-21 15:10:00,37.81,37.87,37.81,37.84,3200.0,33.5717,33.6249,33.5717,33.5983,3200.0
2012-03-21 15:15:00,37.84,37.88,37.83,37.88,7500.0,33.5983,33.6338,33.5894,33.6338,7500.0
2012-03-21 15:20:00,37.88,37.91,37.87,37.87,3900.0,33.6338,33.6604,33.6249,33.6249,3900.0
2012-03-21 15:25:00,37.87,37.88,37.81,37.81,5300.0,33.6249,33.6338,33.5717,33.5717,5300.0
2012-03-21 15:30:00,37.8,37.82,37.76,37.82,11000.0,33.5628,33.5805,33.5273,33.5805,11000.0
2012-03-21 15:35:00,37.82,37.84,37.78,37.78,7200.0,33.5805,33.5983,33.545,33.545,7200.0
2012-03-21 15:40:00,37.78,37.78,37.71,37.72,7700.0,33.545,33.545,33.4829,33.4917,7700.0
2012-03-21 15:45:00,37.72,37.73,37.66,37.69,15500.0,33.4917,33.5006,33.4385,33.4651,15500.0
2012-03-21 15:50:00,37.68,37.69,37.62,37.63,10800.0,33.4562,33.4651,33.403,33.4118,10800.0
2012-03-21 15:55:00,37.63,37.64,37.6,37.62,21800.0,33.4118,33.4207,33.3852,33.403,21800.0
2012-03-22 09:30:00,37.29,37.42,37.18,37.2,4200.0,33.1099,33.2254,33.0123,33.03,4200.0
2012-03-22 09:35:00,37.25,37.35,37.19,37.29,2800.0,33.0744,33.1632,33.0212,33.1099,2800.0
2012-03-22 09:40:00,37.29,37.34,37.18,37.34,2700.0,33.1099,33.1543,33.0123,33.1543,2700.0
2012-03-22 09:45:00,37.32,37.38,37.26,37.33,1600.0,33.1366,33.1899,33.0833,33.1455,1600.0
2012-03-22 09:50:00,37.36,37.36,37.35,37.36,400.0,33.1721,33.1721,33.1632,33.1721,400.0
2012-03-22 09:55:00,37.33,37.33,37.26,37.28,1600.0,33.1455,33.1455,33.0833,33.1011,1600.0
2012-03-22 10:00:00,37.28,37.4,37.18,37.33,13600.0,33.1011,33.2076,33.0123,33.1455,13600.0
2012-03-22 10:05:00,37.32,37.34,37.26,37.26,4900.0,33.1366,33.1543,33.0833,33.0833,4900.0
2012-03-22 10:10:00,37.25,37.29,37.23,37.24,1500.0,33.0744,33.1099,33.0567,33.0656,1500.0
2012-03-22 10:15:00,37.24,37.24,37.11,37.12,4700.0,33.0656,33.0656,32.9501,32.959,4700.0
2012-03-22 10:20:00,37.13,37.15,37.09,37.1,5100.0,32.9679,32.9856,32.9324,32.9412,5100.0
2012-03-22 10:25:00,37.1,37.11,37.04,37.06,4200.0,32.9412,32.9501,32.888,32.9057,4200.0
2012-03-22 10:30:00,37.05,37.06,36.95,36.98,11200.0,32.8968,32.9057,32.8081,32.8347,11200.0
2012-03-22 10:35:00,36.98,37.0,36.93,36.96,4600.0,32.8347,32.8525,32.7903,32.8169,4600.0
2012-03-22 10:40:00,36.97,37.02,36.9,37.02,12300.0,32.8258,32.8702,32.7637,32.8702,12300.0
2012-03-22 10:45:00,37.03,37.1,37.0,37.0,10500.0,32.8791,32.9412,32.8525,32.8525,10500.0
2012-03-22 10:50:00,37.0,37.0,36.9,36.97,3400.0,32.8525,32.8525,32.7637,32.8258,3400.0
2012-03-22 10:55:00,36.94,36.95,36.85,36.85,5800.0,32.7992,32.8081,32.7193,32.7193,5800.0
2012-03-22 11:00:00,36.85,36.88,36.77,36.88,4900.0,32.7193,32.7459,32.6482,32.7459,4900.0
2012-03-22 11:05:00,36.88,36.89,36.83,36.84,3900.0,32.7459,32.7548,32.7015,32.7104,3900.0
2012-03-22 11:10:00,36.82,36.87,36.82,36.86,2600.0,32.6926,32.737,32.6926,32.7281,2600.0
2012-03-22 11:15:00,36.86,36.88,36.83,36.87,5100.0,32.7281,32.7459,32.7015,32.737,5100.0
2012-03-22 11:20:00,36.88,36.92,36.85,36.9,1400.0,32.7459,32.7814,32.7193,32.7637,1400.0
2012-03-22 11:25:00,36.91,36.92,36.87,36.9,3300.0,32.7725,32.7814,32.737,32.7637,3300.0
2012-03-22 11:30:00,36.91,36.99,36.9,36.98,5900.0,32.7725,32.8436,32.7637,32.8347,5900.0
2012-03-22 11:35:00,36.98,36.98,36.8,36.82,12200.0,32.8347,32.8347,32.6749,32.6926,12200.0
2012-03-22 11:40:00,36.84,36.85,36.83,36.84,2600.0,32.7104,32.7193,32.7015,32.7104,2600.0
2012-03-22 11:45:00,36.83,36.84,36.77,36.8,4800.0,32.7015,32.7104,32.6482,32.6749,4800.0
2012-03-22 11:50:00,36.78,36.79,36.73,36.76,20100.0,32.6571,32.666,32.6127,32.6394,20100.0
2012-03-22 11:55:00,36.78,36.8,36.77,36.77,1500.0,32.6571,32.6749,32.6482,32.6482,1500.0
2012-03-22 12:00:00,36.79,36.86,36.79,36.86,1100.0,32.666,32.7281,32.666,32.7281,1100.0
2012-03-22 12:05:00,36.86,36.92,36.86,36.9,3200.0,32.7281,32.7814,32.7281,32.7637,3200.0
2012-03-22 12:10:00,36.92,36.99,36.91,36.96,2500.0,32.7814,32.8436,32.7725,32.8169,2500.0
2012-03-22 12:15:00,36.97,36.99,36.96,36.99,1200.0,32.8258,32.8436,32.8169,32.8436,1200.0
2012-03-22 12:20:00,37.01,37.01,36.93,36.94,3500.0,32.8613,32.8613,32.7903,32.7992,3500.0
2012-03-22 12:25:00,36.93,36.96,36.89,36.89,4600.0,32.7903,32.8169,32.7548,32.7548,4600.0
2012-03-22 12:30:00,36.89,36.9,36.85,36.85,3500.0,32.7548,32.7637,32.7193,32.7193,3500.0
2012-03-22 12:35:00,36.86,36.95,36.86,36.92,3300.0,32.7281,32.8081,32.7281,32.7814,3300.0
2012-03-22 12:40:00,36.92,36.94,36.92,36.93,2000.0,32.7814,32.7992,32.7814,32.7903,2000.0
2012-03-22 12:45:00,36.96,36.98,36.95,36.98,1300.0,32.8169,32.8347,32.8081,32.8347,1300.0
2012-03-22 12:50:00,37.02,37.06,37.01,37.05,2000.0,32.8702,32.9057,32.8613,32.8968,2000.0
2012-03-22 12:55:00,37.06,37.09,37.04,37.06,3600.0,32.9057,32.9324,32.888,32.9057,3600.0
2012-03-22 13:00:00,37.1,37.1,37.05,37.08,1700.0,32.9412,32.9412,32.8968,32.9235,1700.0
2012-03-22 13:05:00,37.09,37.1,37.08,37.09,1200.0,32.9324,32.9412,32.9235,32.9324,1200.0
2012-03-22 13:10:00,37.06,37.07,37.06,37.06,600.0,32.9057,32.9146,32.9057,32.9057,600.0
2012-03-22 13:15:00,37.06,37.06,36.96,36.96,11700.0,32.9057,32.9057,32.8169,32.8169,11700.0
2012-03-22 13:20:00,36.96,36.98,36.9,36.92,6200.0,32.8169,32.8347,32.7637,32.7814,6200.0
2012-03-22 13:25:00,36.92,37.0,36.91,37.0,9900.0,32.7814,32.8525,32.7725,32.8525,9900.0
2012-03-22 13:30:00,36.98,36.99,36.96,36.97,3700.0,32.8347,32.8436,32.8169,32.8258,3700.0
2012-03-22 13:35:00,36.98,37.07,36.98,37.05,3100.0,32.8347,32.9146,32.8347,32.8968,3100.0
2012-03-22 13:40:00,37.07,37.07,37.04,37.07,2800.0,32.9146,32.9146,32.888,32.9146,2800.0
2012-03-22 13:45:00,37.06,37.06,37.02,37.02,700.0,32.9057,32.9057,32.8702,32.8702,700.0
2012-03-22 13:50:00,37.04,37.05,37.01,37.02,2800.0,32.888,32.8968,32.8613,32.8702,2800.0
2012-03-22 13:55:00,37.02,37.04,37.01,37.02,2800.0,32.8702,32.888,32.8613,32.8702,2800.0
2012-03-22 14:00:00,37.05,37.08,37.02,37.06,7400.0,32.8968,32.9235,32.8702,32.9057,7400.0
2012-03-22 14:05:00,37.07,37.1,37.06,37.1,3400.0,32.9146,32.9412,32.9057,32.9412,3400.0
2012-03-22 14:10:00,37.1,37.14,37.09,37.13,3100.0,32.9412,32.9768,32.9324,32.9679,3100.0
2012-03-22 14:15:00,37.14,37.16,37.13,37.13,5000.0,32.9768,32.9945,32.9679,32.9679,5000.0
2012-03-22 14:20:00,37.13,37.13,37.11,37.13,1900.0,32.9679,32.9679,32.9501,32.9679,1900.0
2012-03-22 14:25:00,37.12,37.17,37.1,37.15,4300.0,32.959,33.0034,32.9412,32.9856,4300.0
2012-03-22 14:30:00,37.17,37.17,37.13,37.15,2100.0,33.0034,33.0034,32.9679,32.9856,2100.0
2012-03-22 14:35:00,37.14,37.14,37.1,37.12,1600.0,32.9768,32.9768,32.9412,32.959,1600.0
2012-03-22 14:40:00,37.12,37.16,37.11,37.15,1700.0,32.959,32.9945,32.9501,32.9856,1700.0
2012-03-22 14:45:00,37.14,37.14,37.06,37.08,1900.0,32.9768,32.9768,32.9057,32.9235,1900.0
2012-03-22 14:50:00,37.09,37.12,37.09,37.12,3000.0,32.9324,32.959,32.9324,32.959,3000.0
2012-03-22 14:55:00,37.1,37.14,37.1,37.12,4500.0,32.9412,32.9768,32.9412,32.959,4500.0
2012-03-22 15:00:00,37.11,37.12,37.05,37.06,5100.0,32.9501,32.959,32.8968,32.9057,5100.0
2012-03-22 15:05:00,37.05,37.06,37.01,37.03,5100.0,32.8968,32.9057,32.8613,32.8791,5100.0
2012-03-22 15:10:00,37.02,37.06,37.02,37.02,3200.0,32.8702,32.9057,32.8702,32.8702,3200.0
2012-03-22 15:15:00,37.02,37.02,36.94,36.98,4400.0,32.8702,32.8702,32.7992,32.8347,4400.0
2012-03-22 15:20:00,36.99,37.02,36.97,37.02,3900.0,32.8436,32.8702,32.8258,32.8702,3900.0
2012-03-22 15:25:00,37.02,37.14,37.02,37.06,7000.0,32.8702,32.9768,32.8702,32.9057,7000.0
2012-03-22 15:30:00,37.07,37.07,37.03,37.04,7100.0,32.9146,32.9146,32.8791,32.888,7100.0
2012-03-22 15:35:00,37.06,37.14,37.06,37.12,12300.0,32.9057,32.9768,32.9057,32.959,12300.0
2012-03-22 15:40:00,37.13,37.17,37.07,37.1,18300.0,32.9679,33.0034,32.9146,32.9412,18300.0
2012-03-22 15:45:00,37.06,37.12,37.04,37.09,13000.0,32.9057,32.959,32.888,32.9324,13000.0
2012-03-22 15:50:00,37.09,37.1,37.04,37.06,9900.0,32.9324,32.9412,32.888,32.9057,9900.0
2012-03-22 15:55:00,37.04,37.05,36.99,37.02,29900.0,32.888,32.8968,32.8436,32.8702,29900.0
2012-03-23 09:30:00,37.0,37.17,37.0,37.13,11700.0,32.8525,33.0034,32.8525,32.9679,11700.0
2012-03-23 09:35:00,37.13,37.15,36.97,37.0,6200.0,32.9679,32.9856,32.8258,32.8525,6200.0
2012-03-23 09:40:00,36.97,36.99,36.87,36.95,6500.0,32.8258,32.8436,32.737,32.8081,6500.0
2012-03-23 09:45:00,36.95,36.96,36.89,36.89,12600.0,32.8081,32.8169,32.7548,32.7548,12600.0
2012-03-23 09:50:00,36.9,36.93,36.84,36.93,7400.0,32.7637,32.7903,32.7104,32.7903,7400.0
2012-03-23 09:55:00,36.94,36.94,36.79,36.86,4400.0,32.7992,32.7992,32.666,32.7281,4400.0
2012-03-23 10:00:00,36.84,36.84,36.78,36.81,3200.0,32.7104,32.7104,32.6571,32.6838,3200.0
2012-03-23 10:05:00,36.82,36.83,36.72,36.73,8300.0,32.6926,32.7015,32.6038,32.6127,8300.0
2012-03-23 10:10:00,36.7,36.73,36.68,36.71,1900.0,32.5861,32.6127,32.5683,32.595,1900.0
2012-03-23 10:15:00,36.77,36.77,36.73,36.74,2200.0,32.6482,32.6482,32.6127,32.6216,2200.0
2012-03-23 10:20:00,36.76,36.77,36.72,36.76,3200.0,32.6394,32.6482,32.6038,32.6394,3200.0
2012-03-23 10:25:00,36.76,36.76,36.66,36.69,3100.0,32.6394,32.6394,32.5506,32.5772,3100.0
2012-03-23 10:30:00,36.68,36.72,36.68,36.7,4600.0,32.5683,32.6038,32.5683,32.5861,4600.0
2012-03-23 10:35:00,36.73,36.81,36.73,36.76,2000.0,32.6127,32.6838,32.6127,32.6394,2000.0
2012-03-23 10:40:00,36.79,36.82,36.78,36.78,2200.0,32.666,32.6926,32.6571,32.6571,2200.0
2012-03-23 10:45:00,36.8,36.83,36.8,36.82,1000.0,32.6749,32.7015,32.6749,32.6926,1000.0
2012-03-23 10:50:00,36.86,36.91,36.86,36.9,1300.0,32.7281,32.7725,32.7281,32.7637,1300.0
2012-03-23 10:55:00,36.9,36.9,36.9,36.9,0.0,32.7637,32.7637,32.7637,32.7637,0.0
2012-03-23 11:00:00,36.91,36.96,36.91,36.95,7600.0,32.7725,32.8169,32.7725,32.8081,7600.0
2012-03-23 11:05:00,36.96,36.97,36.91,36.91,1800.0,32.8169,32.8258,32.7725,32.7725,1800.0
2012-03-23 11:10:00,36.92,36.94,36.9,36.9,3700.0,32.7814,32.7992,32.7637,32.7637,3700.0
2012-03-23 11:15:00,36.9,36.91,36.89,36.89,1600.0,32.7637,32.7725,32.7548,32.7548,1600.0
2012-03-23 11:20:00,36.94,36.95,36.9,36.9,1900.0,32.7992,32.8081,32.7637,32.7637,1900.0
2012-03-23 11:25:00,36.93,36.95,36.9,36.9,4500.0,32.7903,32.8081,32.7637,32.7637,4500.0
2012-03-23 11:30:00,36.91,36.94,36.87,36.87,6100.0,32.7725,32.7992,32.737,32.737,6100.0
2012-03-23 11:35:00,36.87,36.87,36.85,36.87,2100.0,32.737,32.737,32.7193,32.737,2100.0
2012-03-23 11:40:00,36.87,36.89,36.87,36.88,2300.0,32.737,32.7548,32.737,32.7459,2300.0
2012-03-23 11:45:00,36.86,36.87,36.81,36.81,3700.0,32.7281,32.737,32.6838,32.6838,3700.0
2012-03-23 11:50:00,36.85,36.85,36.85,36.85,200.0,32.7193,32.7193,32.7193,32.7193,200.0
2012-03-23 11:55:00,36.86,36.88,36.85,36.85,2500.0,32.7281,32.7459,32.7193,32.7193,2500.0
2012-03-23 12:00:00,36.85,36.87,36.83,36.85,3400.0,32.7193,32.737,32.7015,32.7193,3400.0
2012-03-23 12:05:00,36.85,36.89,36.85,36.88,3600.0,32.7193,32.7548,32.7193,32.7459,3600.0
2012-03-23 12:10:00,36.87,36.89,36.86,36.87,900.0,32.737,32.7548,32.7281,32.737,900.0
2012-03-23 12:15:00,36.87,36.87,36.87,36.87,100.0,32.737,32.737,32.737,32.737,100.0
2012-03-23 12:20:00,36.87,36.88,36.85,36.85,2700.0,32.737,32.7459,32.7193,32.7193,2700.0
2012-03-23 12:25:00,36.84,36.89,36.84,36.88,3200.0,32.7104,32.7548,32.7104,32.7459,3200.0
2012-03-23 12:30:00,36.88,36.89,36.88,36.88,2500.0,32.7459,32.7548,32.7459,32.7459,2500.0
2012-03-23 12:35:00,36.87,36.9,36.86,36.87,1300.0,32.737,32.7637,32.7281,32.737,1300.0
2012-03-23 12:40:00,36.88,36.88,36.82,36.88,18300.0,32.7459,32.7459,32.6926,32.7459,18300.0
2012-03-23 12:45:00,36.88,36.9,36.85,36.89,2800.0,32.7459,32.7637,32.7193,32.7548,2800.0
2012-03-23 12:50:00,36.88,36.9,36.86,36.89,2800.0,32.7459,32.7637,32.7281,32.7548,2800.0
2012-03-23 12:55:00,36.89,36.9,36.85,36.85,13000.0,32.7548,32.7637,32.7193,32.7193,13000.0
2012-03-23 13:00:00,36.86,36.9,36.86,36.89,5700.0,32.7281,32.7637,32.7281,32.7548,5700.0
2012-03-23 13:05:00,36.9,36.92,36.89,36.92,4700.0,32.7637,32.7814,32.7548,32.7814,4700.0
2012-03-23 13:10:00,36.91,36.91,36.9,36.9,1700.0,32.7725,32.7725,32.7637,32.7637,1700.0
2012-03-23 13:15:00,36.9,36.93,36.9,36.93,2300.0,32.7637,32.7903,32.7637,32.7903,2300.0
2012-03-23 13:20:00,36.95,36.95,36.94,36.95,2200.0,32.8081,32.8081,32.7992,32.8081,2200.0
2012-03-23 13:25:00,36.95,36.96,36.92,36.93,5800.0,32.8081,32.8169,32.7814,32.7903,5800.0
2012-03-23 13:30:00,36.94,36.96,36.93,36.94,5100.0,32.7992,32.8169,32.7903,32.7992,5100.0
2012-03-23 13:35:00,36.95,36.95,36.93,36.93,2100.0,32.8081,32.8081,32.7903,32.7903,2100.0
2012-03-23 13:40:00,36.93,36.93,36.93,36.93,800.0,32.7903,32.7903,32.7903,32.7903,800.0
2012-03-23 13:45:00,36.93,36.95,36.92,36.92,3900.0,32.7903,32.8081,32.7814,32.7814,3900.0
2012-03-23 13:50:00,36.93,36.95,36.92,36.92,9100.0,32.7903,32.8081,32.7814,32.7814,9100.0
2012-03-23 13:55:00,36.93,36.95,36.91,36.91,3400.0,32.7903,32.8081,32.7725,32.7725,3400.0
2012-03-23 14:00:00,36.9,36.95,36.9,36.94,5300.0,32.7637,32.8081,32.7637,32.7992,5300.0
2012-03-23 14:05:00,36.93,36.96,36.93,36.96,7100.0,32.7903,32.8169,32.7903,32.8169,7100.0
2012-03-23 14:10:00,36.96,36.99,36.96,36.99,2200.0,32.8169,32.8436,32.8169,32.8436,2200.0
2012-03-23 14:15:00,37.01,37.06,37.0,37.0,13200.0,32.8613,32.9057,32.8525,32.8525,13200.0
2012-03-23 14:20:00,36.99,37.02,36.99,37.01,7800.0,32.8436,32.8702,32.8436,32.8613,7800.0
2012-03-23 14:25:00,37.01,37.07,37.01,37.07,4100.0,32.8613,32.9146,32.8613,32.9146,4100.0
2012-03-23 14:30:00,37.07,37.1,37.07,37.09,2600.0,32.9146,32.9412,32.9146,32.9324,2600.0
2012-03-23 14:35:00,37.09,37.09,37.08,37.09,1000.0,32.9324,32.9324,32.9235,32.9324,1000.0
2012-03-23 14:40:00,37.1,37.12,37.1,37.1,4700.0,32.9412,32.959,32.9412,32.9412,4700.0
2012-03-23 14:45:00,37.12,37.14,37.12,37.14,1000.0,32.959,32.9768,32.959,32.9768,1000.0
2012-03-23 14:50:00,37.15,37.21,37.15,37.2,4100.0,32.9856,33.0389,32.9856,33.03,4100.0
2012-03-23 14:55:00,37.18,37.19,37.16,37.16,1200.0,33.0123,33.0212,32.9945,32.9945,1200.0
2012-03-23 15:00:00,37.16,37.17,37.15,37.15,1700.0,32.9945,33.0034,32.9856,32.9856,1700.0
2012-03-23 15:05:00,37.17,37.18,37.16,37.18,2500.0,33.0034,33.0123,32.9945,33.0123,2500.0
2012-03-23 15:10:00,37.18,37.19,37.09,37.12,3600.0,33.0123,33.0212,32.9324,32.959,3600.0
2012-03-23 15:15:00,37.12,37.12,37.1,37.1,1000.0,32.959,32.959,32.9412,32.9412,1000.0
2012-03-23 15:20:00,37.08,37.12,37.08,37.11,3400.0,32.9235,32.959,32.9235,32.9501,3400.0
2012-03-23 15:25:00,37.11,37.15,37.1,37.12,5700.0,32.9501,32.9856,32.9412,32.959,5700.0
2012-03-23 15:30:00,37.13,37.14,37.1,37.11,3400.0,32.9679,32.9768,32.9412,32.9501,3400.0
2012-03-23 15:35:00,37.11,37.12,37.08,37.09,9000.0,32.9501,32.959,32.9235,32.9324,9000.0
2012-03-23 15:40:00,37.1,37.13,37.09,37.09,3900.0,32.9412,32.9679,32.9324,32.9324,3900.0
2012-03-23 15:45:00,37.08,37.13,37.08,37.13,9100.0,32.9235,32.9679,32.9235,32.9679,9100.0
2012-03-23 15:50:00,37.13,37.18,37.12,37.18,16200.0,32.9679,33.0123,32.959,33.0123,16200.0
2012-03-23 15:55:00,37.18,37.21,37.16,37.18,29400.0,33.0123,33.0389,32.9945,33.0123,29400.0
2012-03-26 09:30:00,37.5,37.53,37.46,37.52,4700.0,33.2964,33.323,33.2609,33.3142,4700.0
2012-03-26 09:35:00,37.5,37.55,37.47,37.55,1100.0,33.2964,33.3408,33.2698,33.3408,1100.0
2012-03-26 09:40:00,37.54,37.56,37.5,37.5,2500.0,33.3319,33.3497,33.2964,33.2964,2500.0
2012-03-26 09:45:00,37.42,37.51,37.42,37.49,1800.0,33.2254,33.3053,33.2254,33.2875,1800.0
2012-03-26 09:50:00,37.48,37.5,37.42,37.46,10500.0,33.2786,33.2964,33.2254,33.2609,10500.0
2012-03-26 09:55:00,37.49,37.57,37.49,37.54,2800.0,33.2875,33.3586,33.2875,33.3319,2800.0
2012-03-26 10:00:00,37.49,37.54,37.46,37.46,4300.0,33.2875,33.3319,33.2609,33.2609,4300.0
2012-03-26 10:05:00,37.47,37.53,37.47,37.53,1500.0,33.2698,33.323,33.2698,33.323,1500.0
2012-03-26 10:10:00,37.52,37.66,37.52,37.66,2000.0,33.3142,33.4385,33.3142,33.4385,2000.0
2012-03-26 10:15:00,37.64,37.65,37.62,37.63,800.0,33.4207,33.4296,33.403,33.4118,800.0
2012-03-26 10:20:00,37.62,37.62,37.59,37.59,1900.0,33.403,33.403,33.3763,33.3763,1900.0
2012-03-26 10:25:00,37.6,37.6,37.54,37.54,6400.0,33.3852,33.3852,33.3319,33.3319,6400.0
2012-03-26 10:30:00,37.54,37.55,37.49,37.5,1200.0,33.3319,33.3408,33.2875,33.2964,1200.0
2012-03-26 10:35:00,37.51,37.52,37.49,37.49,600.0,33.3053,33.3142,33.2875,33.2875,600.0
2012-03-26 10:40:00,37.49,37.53,37.46,37.51,3600.0,33.2875,33.323,33.2609,33.3053,3600.0
2012-03-26 10:45:00,37.49,37.5,37.46,37.46,500.0,33.2875,33.2964,33.2609,33.2609,500.0
2012-03-26 10:50:00,37.45,37.46,37.42,37.43,2700.0,33.252,33.2609,33.2254,33.2343,2700.0
2012-03-26 10:55:00,37.43,37.45,37.42,37.44,1200.0,33.2343,33.252,33.2254,33.2431,1200.0
2012-03-26 11:00:00,37.45,37.45,37.42,37.44,2300.0,33.252,33.252,33.2254,33.2431,2300.0
2012-03-26 11:05:00,37.43,37.44,37.43,37.44,2100.0,33.2343,33.2431,33.2343,33.2431,2100.0
2012-03-26 11:10:00,37.43,37.45,37.43,37.45,500.0,33.2343,33.252,33.2343,33.252,500.0
2012-03-26 11:15:00,37.44,37.46,37.44,37.46,1300.0,33.2431,33.2609,33.2431,33.2609,1300.0
2012-03-26 11:20:00,37.46,37.47,37.46,37.46,1300.0,33.2609,33.2698,33.2609,33.2609,1300.0
2012-03-26 11:25:00,37.46,37.53,37.46,37.51,2900.0,33.2609,33.323,33.2609,33.3053,2900.0
2012-03-26 11:30:00,37.53,37.62,37.53,37.6,4600.0,33.323,33.403,33.323,33.3852,4600.0
2012-03-26 11:35:00,37.61,37.66,37.61,37.65,2600.0,33.3941,33.4385,33.3941,33.4296,2600.0
2012-03-26 11:40:00,37.65,37.68,37.65,37.68,1900.0,33.4296,33.4562,33.4296,33.4562,1900.0
2012-03-26 11:45:00,37.66,37.66,37.65,37.66,5300.0,33.4385,33.4385,33.4296,33.4385,5300.0
2012-03-26 11:50:00,37.68,37.68,37.65,37.65,2400.0,33.4562,33.4562,33.4296,33.4296,2400.0
2012-03-26 11:55:00,37.65,37.66,37.65,37.65,1100.0,33.4296,33.4385,33.4296,33.4296,1100.0
2012-03-26 12:00:00,37.66,37.66,37.65,37.66,1300.0,33.4385,33.4385,33.4296,33.4385,1300.0
2012-03-26 12:05:00,37.66,37.66,37.65,37.65,2100.0,33.4385,33.4385,33.4296,33.4296,2100.0
2012-03-26 12:10:00,37.65,37.67,37.65,37.66,1800.0,33.4296,33.4473,33.4296,33.4385,1800.0
2012-03-26 12:15:00,37.66,37.66,37.65,37.66,500.0,33.4385,33.4385,33.4296,33.4385,500.0
2012-03-26 12:20:00,37.68,37.69,37.66,37.68,1600.0,33.4562,33.4651,33.4385,33.4562,1600.0
2012-03-26 12:25:00,37.68,37.7,37.67,37.68,1700.0,33.4562,33.474,33.4473,33.4562,1700.0
2012-03-26 12:30:00,37.67,37.67,37.65,37.66,3600.0,33.4473,33.4473,33.4296,33.4385,3600.0
2012-03-26 12:35:00,37.66,37.66,37.63,37.65,10700.0,33.4385,33.4385,33.4118,33.4296,10700.0
2012-03-26 12:40:00,37.66,37.66,37.59,37.6,8500.0,33.4385,33.4385,33.3763,33.3852,8500.0
2012-03-26 12:45:00,37.6,37.61,37.59,37.6,1000.0,33.3852,33.3941,33.3763,33.3852,1000.0
2012-03-26 12:50:00,37.63,37.63,37.6,37.6,2900.0,33.4118,33.4118,33.3852,33.3852,2900.0
2012-03-26 12:55:00,37.6,37.63,37.59,37.62,1900.0,33.3852,33.4118,33.3763,33.403,1900.0
2012-03-26 13:00:00,37.61,37.62,37.59,37.62,4300.0,33.3941,33.403,33.3763,33.403,4300.0
2012-03-26 13:05:00,37.62,37.62,37.6,37.62,1100.0,33.403,33.403,33.3852,33.403,1100.0
2012-03-26 13:10:00,37.61,37.62,37.6,37.62,3400.0,33.3941,33.403,33.3852,33.403,3400.0
2012-03-26 13:15:00,37.62,37.64,37.61,37.61,2500.0,33.403,33.4207,33.3941,33.3941,2500.0
2012-03-26 13:20:00,37.6,37.62,37.6,37.6,2400.0,33.3852,33.403,33.3852,33.3852,2400.0
2012-03-26 13:25:00,37.63,37.66,37.63,37.63,1600.0,33.4118,33.4385,33.4118,33.4118,1600.0
2012-03-26 13:30:00,37.66,37.66,37.62,37.62,2400.0,33.4385,33.4385,33.403,33.403,2400.0
2012-03-26 13:35:00,37.62,37.66,37.62,37.63,1400.0,33.403,33.4385,33.403,33.4118,1400.0
2012-03-26 13:40:00,37.63,37.63,37.61,37.62,1800.0,33.4118,33.4118,33.3941,33.403,1800.0
2012-03-26 13:45:00,37.62,37.62,37.59,37.59,900.0,33.403,33.403,33.3763,33.3763,900.0
2012-03-26 13:50:00,37.59,37.59,37.58,37.59,32600.0,33.3763,33.3763,33.3674,33.3763,32600.0
2012-03-26 13:55:00,37.6,37.64,37.6,37.63,2700.0,33.3852,33.4207,33.3852,33.4118,2700.0
2012-03-26 14:00:00,37.62,37.62,37.6,37.62,2000.0,33.403,33.403,33.3852,33.403,2000.0
2012-03-26 14:05:00,37.61,37.61,37.59,37.6,2800.0,33.3941,33.3941,33.3763,33.3852,2800.0
2012-03-26 14:10:00,37.61,37.62,37.59,37.61,13700.0,33.3941,33.403,33.3763,33.3941,13700.0
2012-03-26 14:15:00,37.62,37.65,37.62,37.65,1400.0,33.403,33.4296,33.403,33.4296,1400.0
2012-03-26 14:20:00,37.66,37.73,37.65,37.71,6100.0,33.4385,33.5006,33.4296,33.4829,6100.0
2012-03-26 14:25:00,37.72,37.72,37.7,37.71,2500.0,33.4917,33.4917,33.474,33.4829,2500.0
2012-03-26 14:30:00,37.71,37.72,37.66,37.66,11200.0,33.4829,33.4917,33.4385,33.4385,11200.0
2012-03-26 14:35:00,37.66,37.66,37.62,37.62,1700.0,33.4385,33.4385,33.403,33.403,1700.0
2012-03-26 14:40:00,37.61,37.65,37.61,37.63,6200.0,33.3941,33.4296,33.3941,33.4118,6200.0
2012-03-26 14:45:00,37.62,37.62,37.61,37.61,2100.0,33.403,33.403,33.3941,33.3941,2100.0
2012-03-26 14:50:00,37.63,37.64,37.59,37.59,9500.0,33.4118,33.4207,33.3763,33.3763,9500.0
2012-03-26 14:55:00,37.59,37.63,37.59,37.59,4100.0,33.3763,33.4118,33.3763,33.3763,4100.0
2012-03-26 15:00:00,37.59,37.62,37.59,37.62,3200.0,33.3763,33.403,33.3763,33.403,3200.0
2012-03-26 15:05:00,37.62,37.63,37.6,37.61,5200.0,33.403,33.4118,33.3852,33.3941,5200.0
2012-03-26 15:10:00,37.6,37.63,37.59,37.59,5800.0,33.3852,33.4118,33.3763,33.3763,5800.0
2012-03-26 15:15:00,37.6,37.6,37.58,37.59,10700.0,33.3852,33.3852,33.3674,33.3763,10700.0
2012-03-26 15:20:00,37.59,37.62,37.56,37.6,23400.0,33.3763,33.403,33.3497,33.3852,23400.0
2012-03-26 15:25:00,37.6,37.6,37.59,37.59,5500.0,33.3852,33.3852,33.3763,33.3763,5500.0
2012-03-26 15:30:00,37.59,37.61,37.58,37.61,12500.0,33.3763,33.3941,33.3674,33.3941,12500.0
2012-03-26 15:35:00,37.61,37.63,37.58,37.6,18400.0,33.3941,33.4118,33.3674,33.3852,18400.0
2012-03-26 15:40:00,37.59,37.63,37.57,37.63,8000.0,33.3763,33.4118,33.3586,33.4118,8000.0
2012-03-26 15:45:00,37.63,37.64,37.58,37.59,21800.0,33.4118,33.4207,33.3674,33.3763,21800.0
2012-03-26 15:50:00,37.6,37.61,37.55,37.55,43300.0,33.3852,33.3941,33.3408,33.3408,43300.0
2012-03-26 15:55:00,37.57,37.67,37.55,37.65,57700.0,33.3586,33.4473,33.3408,33.4296,57700.0
2012-03-27 09:30:00,37.72,37.72,37.5,37.53,7400.0,33.4917,33.4917,33.2964,33.323,7400.0
2012-03-27 09:35:00,37.54,37.6,37.51,37.58,1400.0,33.3319,33.3852,33.3053,33.3674,1400.0
2012-03-27 09:40:00,37.57,37.6,37.53,37.53,3800.0,33.3586,33.3852,33.323,33.323,3800.0
2012-03-27 09:45:00,37.54,37.59,37.5,37.55,2800.0,33.3319,33.3763,33.2964,33.3408,2800.0
2012-03-27 09:50:00,37.54,37.6,37.52,37.56,4900.0,33.3319,33.3852,33.3142,33.3497,4900.0
2012-03-27 09:55:00,37.57,37.58,37.55,37.55,1500.0,33.3586,33.3674,33.3408,33.3408,1500.0
2012-03-27 10:00:00,37.5,37.53,37.47,37.47,6300.0,33.2964,33.323,33.2698,33.2698,6300.0
2012-03-27 10:05:00,37.48,37.5,37.44,37.49,3400.0,33.2786,33.2964,33.2431,33.2875,3400.0
2012-03-27 10:10:00,37.49,37.6,37.49,37.6,3700.0,33.2875,33.3852,33.2875,33.3852,3700.0
2012-03-27 10:15:00,37.63,37.66,37.61,37.65,7600.0,33.4118,33.4385,33.3941,33.4296,7600.0
2012-03-27 10:20:00,37.64,37.64,37.59,37.6,11500.0,33.4207,33.4207,33.3763,33.3852,11500.0
2012-03-27 10:25:00,37.59,37.6,37.56,37.6,2600.0,33.3763,33.3852,33.3497,33.3852,2600.0
2012-03-27 10:30:00,37.6,37.62,37.57,37.57,6300.0,33.3852,33.403,33.3586,33.3586,6300.0
2012-03-27 10:35:00,37.57,37.6,37.57,37.59,1100.0,33.3586,33.3852,33.3586,33.3763,1100.0
2012-03-27 10:40:00,37.58,37.59,37.57,37.58,2900.0,33.3674,33.3763,33.3586,33.3674,2900.0
2012-03-27 10:45:00,37.57,37.57,37.55,37.55,1000.0,33.3586,33.3586,33.3408,33.3408,1000.0
2012-03-27 10:50:00,37.56,37.56,37.53,37.54,1600.0,33.3497,33.3497,33.323,33.3319,1600.0
2012-03-27 10:55:00,37.52,37.52,37.5,37.51,3200.0,33.3142,33.3142,33.2964,33.3053,3200.0
2012-03-27 11:00:00,37.53,37.53,37.52,37.53,600.0,33.323,33.323,33.3142,33.323,600.0
2012-03-27 11:05:00,37.53,37.53,37.49,37.49,3800.0,33.323,33.323,33.2875,33.2875,3800.0
2012-03-27 11:10:00,37.48,37.51,37.46,37.5,4900.0,33.2786,33.3053,33.2609,33.2964,4900.0
2012-03-27 11:15:00,37.5,37.5,37.49,37.5,500.0,33.2964,33.2964,33.2875,33.2964,500.0
2012-03-27 11:20:00,37.52,37.55,37.52,37.53,800.0,33.3142,33.3408,33.3142,33.323,800.0
2012-03-27 11:25:00,37.53,37.54,37.5,37.51,3300.0,33.323,33.3319,33.2964,33.3053,3300.0
2012-03-27 11:30:00,37.52,37.52,37.49,37.51,3900.0,33.3142,33.3142,33.2875,33.3053,3900.0
2012-03-27 11:35:00,37.52,37.52,37.5,37.51,1000.0,33.3142,33.3142,33.2964,33.3053,1000.0
2012-03-27 11:40:00,37.5,37.54,37.49,37.54,3100.0,33.2964,33.3319,33.2875,33.3319,3100.0
2012-03-27 11:45:00,37.52,37.53,37.5,37.5,2200.0,33.3142,33.323,33.2964,33.2964,2200.0
2012-03-27 11:50:00,37.5,37.52,37.5,37.52,1800.0,33.2964,33.3142,33.2964,33.3142,1800.0
2012-03-27 11:55:00,37.51,37.51,37.49,37.5,600.0,33.3053,33.3053,33.2875,33.2964,600.0
2012-03-27 12:00:00,37.51,37.52,37.5,37.5,2500.0,33.3053,33.3142,33.2964,33.2964,2500.0
2012-03-27 12:05:00,37.5,37.52,37.5,37.52,2000.0,33.2964,33.3142,33.2964,33.3142,2000.0
2012-03-27 12:10:00,37.52,37.53,37.51,37.52,1200.0,33.3142,33.323,33.3053,33.3142,1200.0
2012-03-27 12:15:00,37.51,37.56,37.5,37.56,5800.0,33.3053,33.3497,33.2964,33.3497,5800.0
2012-03-27 12:20:00,37.55,37.55,37.5,37.53,6300.0,33.3408,33.3408,33.2964,33.323,6300.0
2012-03-27 12:25:00,37.52,37.52,37.5,37.51,4400.0,33.3142,33.3142,33.2964,33.3053,4400.0
2012-03-27 12:30:00,37.51,37.55,37.5,37.55,6800.0,33.3053,33.3408,33.2964,33.3408,6800.0
2012-03-27 12:35:00,37.56,37.57,37.56,37.57,1600.0,33.3497,33.3586,33.3497,33.3586,1600.0
2012-03-27 12:40:00,37.56,37.56,37.55,37.55,1300.0,33.3497,33.3497,33.3408,33.3408,1300.0
2012-03-27 12:45:00,37.55,37.6,37.55,37.58,6400.0,33.3408,33.3852,33.3408,33.3674,6400.0
2012-03-27 12:50:00,37.58,37.59,37.53,37.54,5900.0,33.3674,33.3763,33.323,33.3319,5900.0
2012-03-27 12:55:00,37.53,37.57,37.53,37.54,4900.0,33.323,33.3586,33.323,33.3319,4900.0
2012-03-27 13:00:00,37.54,37.55,37.51,37.54,2700.0,33.3319,33.3408,33.3053,33.3319,2700.0
2012-03-27 13:05:00,37.53,37.54,37.52,37.53,3200.0,33.323,33.3319,33.3142,33.323,3200.0
2012-03-27 13:10:00,37.52,37.53,37.51,37.52,4700.0,33.3142,33.323,33.3053,33.3142,4700.0
2012-03-27 13:15:00,37.52,37.53,37.48,37.53,6500.0,33.3142,33.323,33.2786,33.323,6500.0
2012-03-27 13:20:00,37.53,37.53,37.49,37.5,4900.0,33.323,33.323,33.2875,33.2964,4900.0
2012-03-27 13:25:00,37.51,37.51,37.5,37.51,1400.0,33.3053,33.3053,33.2964,33.3053,1400.0
2012-03-27 13:30:00,37.52,37.53,37.49,37.49,4000.0,33.3142,33.323,33.2875,33.2875,4000.0
2012-03-27 13:35:00,37.49,37.51,37.47,37.51,2900.0,33.2875,33.3053,33.2698,33.3053,2900.0
2012-03-27 13:40:00,37.5,37.5,37.46,37.47,7400.0,33.2964,33.2964,33.2609,33.2698,7400.0
2012-03-27 13:45:00,37.47,37.48,37.46,37.47,5600.0,33.2698,33.2786,33.2609,33.2698,5600.0
2012-03-27 13:50:00,37.47,37.48,37.45,37.46,5200.0,33.2698,33.2786,33.252,33.2609,5200.0
2012-03-27 13:55:00,37.46,37.48,37.45,37.48,6700.0,33.2609,33.2786,33.252,33.2786,6700.0
2012-03-27 14:00:00,37.47,37.47,37.46,37.46,4100.0,33.2698,33.2698,33.2609,33.2609,4100.0
2012-03-27 14:05:00,37.47,37.54,37.47,37.52,3600.0,33.2698,33.3319,33.2698,33.3142,3600.0
2012-03-27 14:10:00,37.52,37.55,37.49,37.51,8500.0,33.3142,33.3408,33.2875,33.3053,8500.0
2012-03-27 14:15:00,37.52,37.52,37.49,37.49,1800.0,33.3142,33.3142,33.2875,33.2875,1800.0
2012-03-27 14:20:00,37.49,37.5,37.48,37.49,4600.0,33.2875,33.2964,33.2786,33.2875,4600.0
2012-03-27 14:25:00,37.49,37.5,37.47,37.48,6200.0,33.2875,33.2964,33.2698,33.2786,6200.0
2012-03-27 14:30:00,37.48,37.5,37.48,37.49,2700.0,33.2786,33.2964,33.2786,33.2875,2700.0
2012-03-27 14:35:00,37.5,37.51,37.46,37.48,13000.0,33.2964,33.3053,33.2609,33.2786,13000.0
2012-03-27 14:40:00,37.49,37.51,37.48,37.48,10200.0,33.2875,33.3053,33.2786,33.2786,10200.0
2012-03-27 14:45:00,37.49,37.5,37.48,37.5,2600.0,33.2875,33.2964,33.2786,33.2964,2600.0
2012-03-27 14:50:00,37.5,37.5,37.46,37.47,5600.0,33.2964,33.2964,33.2609,33.2698,5600.0
2012-03-27 14:55:00,37.48,37.51,37.48,37.51,7600.0,33.2786,33.3053,33.2786,33.3053,7600.0
2012-03-27 15:00:00,37.49,37.5,37.48,37.49,900.0,33.2875,33.2964,33.2786,33.2875,900.0
2012-03-27 15:05:00,37.5,37.5,37.48,37.49,4800.0,33.2964,33.2964,33.2786,33.2875,4800.0
2012-03-27 15:10:00,37.49,37.49,37.48,37.49,1100.0,33.2875,33.2875,33.2786,33.2875,1100.0
2012-03-27 15:15:00,37.48,37.48,37.45,37.45,4700.0,33.2786,33.2786,33.252,33.252,4700.0
2012-03-27 15:20:00,37.45,37.47,37.42,37.47,11600.0,33.252,33.2698,33.2254,33.2698,11600.0
2012-03-27 15:25:00,37.47,37.47,37.45,37.45,3600.0,33.2698,33.2698,33.252,33.252,3600.0
2012-03-27 15:30:00,37.45,37.51,37.45,37.49,8200.0,33.252,33.3053,33.252,33.2875,8200.0
2012-03-27 15:35:00,37.5,37.5,37.47,37.49,7700.0,33.2964,33.2964,33.2698,33.2875,7700.0
2012-03-27 15:40:00,37.49,37.49,37.46,37.48,3800.0,33.2875,33.2875,33.2609,33.2786,3800.0
2012-03-27 15:45:00,37.46,37.48,37.41,37.43,13300.0,33.2609,33.2786,33.2165,33.2343,13300.0
2012-03-27 15:50:00,37.44,37.47,37.4,37.43,8200.0,33.2431,33.2698,33.2076,33.2343,8200.0
2012-03-27 15:55:00,37.43,37.43,37.38,37.39,21800.0,33.2343,33.2343,33.1899,33.1987,21800.0
2012-03-28 09:30:00,37.43,37.43,37.24,37.31,1900.0,33.2343,33.2343,33.0656,33.1277,1900.0
2012-03-28 09:35:00,37.29,37.38,37.29,37.31,800.0,33.1099,33.1899,33.1099,33.1277,800.0
2012-03-28 09:40:00,37.32,37.32,37.18,37.18,1900.0,33.1366,33.1366,33.0123,33.0123,1900.0
2012-03-28 09:45:00,37.2,37.2,37.18,37.18,500.0,33.03,33.03,33.0123,33.0123,500.0
2012-03-28 09:50:00,37.18,37.18,37.11,37.12,5200.0,33.0123,33.0123,32.9501,32.959,5200.0
2012-03-28 09:55:00,37.13,37.15,37.13,37.14,600.0,32.9679,32.9856,32.9679,32.9768,600.0
2012-03-28 10:00:00,37.15,37.28,37.15,37.28,900.0,32.9856,33.1011,32.9856,33.1011,900.0
2012-03-28 10:05:00,37.28,37.28,37.21,37.21,1500.0,33.1011,33.1011,33.0389,33.0389,1500.0
2012-03-28 10:10:00,37.22,37.23,37.17,37.23,1000.0,33.0478,33.0567,33.0034,33.0567,1000.0
2012-03-28 10:15:00,37.23,37.27,37.13,37.26,7900.0,33.0567,33.0922,32.9679,33.0833,7900.0
2012-03-28 10:20:00,37.22,37.27,37.19,37.22,1600.0,33.0478,33.0922,33.0212,33.0478,1600.0
2012-03-28 10:25:00,37.24,37.24,37.12,37.15,2800.0,33.0656,33.0656,32.959,32.9856,2800.0
2012-03-28 10:30:00,37.13,37.15,37.09,37.09,1700.0,32.9679,32.9856,32.9324,32.9324,1700.0
2012-03-28 10:35:00,37.07,37.11,37.05,37.07,400.0,32.9146,32.9501,32.8968,32.9146,400.0
2012-03-28 10:40:00,37.07,37.07,36.99,37.0,2400.0,32.9146,32.9146,32.8436,32.8525,2400.0
2012-03-28 10:45:00,37.03,37.07,37.03,37.05,1500.0,32.8791,32.9146,32.8791,32.8968,1500.0
2012-03-28 10:50:00,37.07,37.07,37.01,37.01,1500.0,32.9146,32.9146,32.8613,32.8613,1500.0
2012-03-28 10:55:00,37.03,37.06,36.99,37.06,1600.0,32.8791,32.9057,32.8436,32.9057,1600.0
2012-03-28 11:00:00,37.05,37.08,36.97,36.97,2400.0,32.8968,32.9235,32.8258,32.8258,2400.0
2012-03-28 11:05:00,36.98,37.0,36.97,37.0,2200.0,32.8347,32.8525,32.8258,32.8525,2200.0
2012-03-28 11:10:00,37.01,37.06,37.01,37.06,600.0,32.8613,32.9057,32.8613,32.9057,600.0
2012-03-28 11:15:00,37.05,37.05,37.04,37.04,1100.0,32.8968,32.8968,32.888,32.888,1100.0
2012-03-28 11:20:00,37.06,37.08,37.02,37.02,2100.0,32.9057,32.9235,32.8702,32.8702,2100.0
2012-03-28 11:25:00,37.03,37.04,37.0,37.0,1900.0,32.8791,32.888,32.8525,32.8525,1900.0
2012-03-28 11:30:00,37.02,37.02,36.91,36.93,4600.0,32.8702,32.8702,32.7725,32.7903,4600.0
2012-03-28 11:35:00,36.91,36.91,36.85,36.88,6300.0,32.7725,32.7725,32.7193,32.7459,6300.0
2012-03-28 11:40:00,36.89,36.9,36.85,36.88,3800.0,32.7548,32.7637,32.7193,32.7459,3800.0
2012-03-28 11:45:00,36.86,36.88,36.86,36.87,1300.0,32.7281,32.7459,32.7281,32.737,1300.0
2012-03-28 11:50:00,36.85,36.89,36.8,36.85,1500.0,32.7193,32.7548,32.6749,32.7193,1500.0
2012-03-28 11:55:00,36.8,36.87,36.75,36.87,1900.0,32.6749,32.737,32.6305,32.737,1900.0
2012-03-28 12:00:00,36.88,36.89,36.88,36.88,500.0,32.7459,32.7548,32.7459,32.7459,500.0
2012-03-28 12:05:00,36.85,36.86,36.83,36.85,1100.0,32.7193,32.7281,32.7015,32.7193,1100.0
2012-03-28 12:10:00,36.82,36.85,36.79,36.83,1600.0,32.6926,32.7193,32.666,32.7015,1600.0
2012-03-28 12:15:00,36.83,36.89,36.79,36.81,7500.0,32.7015,32.7548,32.666,32.6838,7500.0
2012-03-28 12:20:00,36.83,36.85,36.83,36.83,1500.0,32.7015,32.7193,32.7015,32.7015,1500.0
2012-03-28 12:25:00,36.83,36.83,36.81,36.82,700.0,32.7015,32.7015,32.6838,32.6926,700.0
2012-03-28 12:30:00,36.79,36.85,36.79,36.79,2700.0,32.666,32.7193,32.666,32.666,2700.0
2012-03-28 12:35:00,36.79,36.79,36.77,36.78,1400.0,32.666,32.666,32.6482,32.6571,1400.0
2012-03-28 12:40:00,36.83,36.84,36.8,36.8,1400.0,32.7015,32.7104,32.6749,32.6749,1400.0
2012-03-28 12:45:00,36.77,36.81,36.73,36.78,11000.0,32.6482,32.6838,32.6127,32.6571,11000.0
2012-03-28 12:50:00,36.76,36.78,36.76,36.76,1200.0,32.6394,32.6571,32.6394,32.6394,1200.0
2012-03-28 12:55:00,36.78,36.78,36.76,36.76,2600.0,32.6571,32.6571,32.6394,32.6394,2600.0
2012-03-28 13:00:00,36.76,36.77,36.73,36.73,1800.0,32.6394,32.6482,32.6127,32.6127,1800.0
2012-03-28 13:05:00,36.74,36.8,36.74,36.79,4200.0,32.6216,32.6749,32.6216,32.666,4200.0
2012-03-28 13:10:00,36.78,36.78,36.73,36.74,1400.0,32.6571,32.6571,32.6127,32.6216,1400.0
2012-03-28 13:15:00,36.73,36.76,36.72,36.74,1700.0,32.6127,32.6394,32.6038,32.6216,1700.0
2012-03-28 13:20:00,36.75,36.76,36.73,36.75,2200.0,32.6305,32.6394,32.6127,32.6305,2200.0
2012-03-28 13:25:00,36.72,36.76,36.72,36.75,900.0,32.6038,32.6394,32.6038,32.6305,900.0
2012-03-28 13:30:00,36.78,36.81,36.73,36.74,3800.0,32.6571,32.6838,32.6127,32.6216,3800.0
2012-03-28 13:35:00,36.72,36.74,36.66,36.72,18300.0,32.6038,32.6216,32.5506,32.6038,18300.0
2012-03-28 13:40:00,36.72,36.73,36.66,36.68,10600.0,32.6038,32.6127,32.5506,32.5683,10600.0
2012-03-28 13:45:00,36.67,36.67,36.64,36.67,1700.0,32.5594,32.5594,32.5328,32.5594,1700.0
2012-03-28 13:50:00,36.66,36.69,36.61,36.69,37800.0,32.5506,32.5772,32.5062,32.5772,37800.0
2012-03-28 13:55:00,36.7,36.75,36.7,36.73,1200.0,32.5861,32.6305,32.5861,32.6127,1200.0
2012-03-28 14:00:00,36.73,36.74,36.7,36.73,2900.0,32.6127,32.6216,32.5861,32.6127,2900.0
2012-03-28 14:05:00,36.74,36.76,36.72,36.76,7600.0,32.6216,32.6394,32.6038,32.6394,7600.0
2012-03-28 14:10:00,36.76,36.88,36.75,36.88,12300.0,32.6394,32.7459,32.6305,32.7459,12300.0
2012-03-28 14:15:00,36.89,36.92,36.85,36.87,6400.0,32.7548,32.7814,32.7193,32.737,6400.0
2012-03-28 14:20:00,36.86,36.88,36.85,36.85,3500.0,32.7281,32.7459,32.7193,32.7193,3500.0
2012-03-28 14:25:00,36.86,36.89,36.85,36.89,1500.0,32.7281,32.7548,32.7193,32.7548,1500.0
2012-03-28 14:30:00,36.9,36.9,36.87,36.89,1500.0,32.7637,32.7637,32.737,32.7548,1500.0
2012-03-28 14:35:00,36.93,36.98,36.93,36.97,3000.0,32.7903,32.8347,32.7903,32.8258,3000.0
2012-03-28 14:40:00,36.98,37.0,36.97,37.0,3900.0,32.8347,32.8525,32.8258,32.8525,3900.0
2012-03-28 14:45:00,37.0,37.03,36.99,36.99,2000.0,32.8525,32.8791,32.8436,32.8436,2000.0
2012-03-28 14:50:00,36.99,37.01,36.93,36.94,3200.0,32.8436,32.8613,32.7903,32.7992,3200.0
2012-03-28 14:55:00,36.96,37.01,36.96,37.0,2200.0,32.8169,32.8613,32.8169,32.8525,2200.0
2012-03-28 15:00:00,37.02,37.02,36.96,36.97,7500.0,32.8702,32.8702,32.8169,32.8258,7500.0
2012-03-28 15:05:00,36.98,36.98,36.95,36.97,2500.0,32.8347,32.8347,32.8081,32.8258,2500.0
2012-03-28 15:10:00,36.97,36.97,36.94,36.96,4200.0,32.8258,32.8258,32.7992,32.8169,4200.0
2012-03-28 15:15:00,36.96,36.97,36.94,36.94,4000.0,32.8169,32.8258,32.7992,32.7992,4000.0
2012-03-28 15:20:00,36.94,36.98,36.93,36.97,8300.0,32.7992,32.8347,32.7903,32.8258,8300.0
2012-03-28 15:25:00,36.97,36.98,36.95,36.97,3200.0,32.8258,32.8347,32.8081,32.8258,3200.0
2012-03-28 15:30:00,36.95,37.01,36.95,36.99,10900.0,32.8081,32.8613,32.8081,32.8436,10900.0
2012-03-28 15:35:00,37.0,37.0,36.94,36.98,13000.0,32.8525,32.8525,32.7992,32.8347,13000.0
2012-03-28 15:40:00,36.98,37.05,36.97,37.05,18300.0,32.8347,32.8968,32.8258,32.8968,18300.0
2012-03-28 15:45:00,37.05,37.1,37.01,37.02,28400.0,32.8968,32.9412,32.8613,32.8702,28400.0
2012-03-28 15:50:00,37.03,37.04,36.98,37.01,21500.0,32.8791,32.888,32.8347,32.8613,21500.0
2012-03-28 15:55:00,37.02,37.14,37.01,37.07,100600.0,32.8702,32.9768,32.8613,32.9146,100600.0
2012-03-29 09:30:00,36.76,36.92,36.76,36.92,2300.0,32.6394,32.7814,32.6394,32.7814,2300.0
2012-03-29 09:35:00,36.91,36.92,36.88,36.88,2200.0,32.7725,32.7814,32.7459,32.7459,2200.0
2012-03-29 09:40:00,36.87,36.95,36.87,36.93,3500.0,32.737,32.8081,32.737,32.7903,3500.0
2012-03-29 09:45:00,36.93,37.05,36.93,37.02,3100.0,32.7903,32.8968,32.7903,32.8702,3100.0
2012-03-29 09:50:00,37.01,37.01,36.94,37.0,3800.0,32.8613,32.8613,32.7992,32.8525,3800.0
2012-03-29 09:55:00,37.01,37.04,36.87,36.9,3400.0,32.8613,32.888,32.737,32.7637,3400.0
2012-03-29 10:00:00,36.92,37.03,36.91,37.03,2800.0,32.7814,32.8791,32.7725,32.8791,2800.0
2012-03-29 10:05:00,37.04,37.04,36.96,36.96,2000.0,32.888,32.888,32.8169,32.8169,2000.0
2012-03-29 10:10:00,36.96,36.97,36.95,36.97,2200.0,32.8169,32.8258,32.8081,32.8258,2200.0
2012-03-29 10:15:00,36.97,36.97,36.89,36.94,1700.0,32.8258,32.8258,32.7548,32.7992,1700.0
2012-03-29 10:20:00,36.93,36.95,36.9,36.93,2000.0,32.7903,32.8081,32.7637,32.7903,2000.0
2012-03-29 10:25:00,36.94,36.94,36.85,36.87,4600.0,32.7992,32.7992,32.7193,32.737,4600.0
2012-03-29 10:30:00,36.87,36.88,36.83,36.83,2200.0,32.737,32.7459,32.7015,32.7015,2200.0
2012-03-29 10:35:00,36.82,36.84,36.79,36.8,1900.0,32.6926,32.7104,32.666,32.6749,1900.0
2012-03-29 10:40:00,36.81,36.84,36.8,36.8,2100.0,32.6838,32.7104,32.6749,32.6749,2100.0
2012-03-29 10:45:00,36.83,36.83,36.81,36.81,1300.0,32.7015,32.7015,32.6838,32.6838,1300.0
2012-03-29 10:50:00,36.83,36.83,36.78,36.78,1800.0,32.7015,32.7015,32.6571,32.6571,1800.0
2012-03-29 10:55:00,36.8,36.85,36.8,36.85,1000.0,32.6749,32.7193,32.6749,32.7193,1000.0
2012-03-29 11:00:00,36.86,36.87,36.82,36.87,3600.0,32.7281,32.737,32.6926,32.737,3600.0
2012-03-29 11:05:00,36.9,36.91,36.86,36.89,2900.0,32.7637,32.7725,32.7281,32.7548,2900.0
2012-03-29 11:10:00,36.88,36.9,36.85,36.9,1500.0,32.7459,32.7637,32.7193,32.7637,1500.0
2012-03-29 11:15:00,36.91,36.92,36.81,36.82,3000.0,32.7725,32.7814,32.6838,32.6926,3000.0
2012-03-29 11:20:00,36.79,36.81,36.79,36.8,1400.0,32.666,32.6838,32.666,32.6749,1400.0
2012-03-29 11:25:00,36.8,36.81,36.76,36.76,1600.0,32.6749,32.6838,32.6394,32.6394,1600.0
2012-03-29 11:30:00,36.77,36.79,36.72,36.74,3500.0,32.6482,32.666,32.6038,32.6216,3500.0
2012-03-29 11:35:00,36.74,36.77,36.74,36.76,2000.0,32.6216,32.6482,32.6216,32.6394,2000.0
2012-03-29 11:40:00,36.76,36.83,36.76,36.82,1700.0,32.6394,32.7015,32.6394,32.6926,1700.0
2012-03-29 11:45:00,36.81,36.82,36.79,36.82,2600.0,32.6838,32.6926,32.666,32.6926,2600.0
2012-03-29 11:50:00,36.81,36.81,36.73,36.73,1700.0,32.6838,32.6838,32.6127,32.6127,1700.0
2012-03-29 11:55:00,36.74,36.74,36.63,36.69,4500.0,32.6216,32.6216,32.5239,32.5772,4500.0
2012-03-29 12:00:00,36.67,36.74,36.67,36.73,700.0,32.5594,32.6216,32.5594,32.6127,700.0
2012-03-29 12:05:00,36.73,36.77,36.72,36.74,2700.0,32.6127,32.6482,32.6038,32.6216,2700.0
2012-03-29 12:10:00,36.74,36.75,36.72,36.75,1800.0,32.6216,32.6305,32.6038,32.6305,1800.0
2012-03-29 12:15:00,36.74,36.74,36.72,36.72,1300.0,32.6216,32.6216,32.6038,32.6038,1300.0
2012-03-29 12:20:00,36.73,36.73,36.67,36.7,4200.0,32.6127,32.6127,32.5594,32.5861,4200.0
2012-03-29 12:25:00,36.71,36.73,36.7,36.71,700.0,32.595,32.6127,32.5861,32.595,700.0
2012-03-29 12:30:00,36.73,36.73,36.67,36.7,4700.0,32.6127,32.6127,32.5594,32.5861,4700.0
2012-03-29 12:35:00,36.69,36.76,36.68,36.74,2100.0,32.5772,32.6394,32.5683,32.6216,2100.0
2012-03-29 12:40:00,36.74,36.75,36.73,36.75,900.0,32.6216,32.6305,32.6127,32.6305,900.0
2012-03-29 12:45:00,36.75,36.76,36.73,36.75,2500.0,32.6305,32.6394,32.6127,32.6305,2500.0
2012-03-29 12:50:00,36.76,36.81,36.76,36.8,2600.0,32.6394,32.6838,32.6394,32.6749,2600.0
2012-03-29 12:55:00,36.81,36.85,36.81,36.85,1500.0,32.6838,32.7193,32.6838,32.7193,1500.0
2012-03-29 13:00:00,36.85,36.85,36.8,36.82,5200.0,32.7193,32.7193,32.6749,32.6926,5200.0
2012-03-29 13:05:00,36.83,36.85,36.81,36.82,3300.0,32.7015,32.7193,32.6838,32.6926,3300.0
2012-03-29 13:10:00,36.83,36.85,36.81,36.84,3300.0,32.7015,32.7193,32.6838,32.7104,3300.0
2012-03-29 13:15:00,36.86,36.88,36.84,36.88,1400.0,32.7281,32.7459,32.7104,32.7459,1400.0
2012-03-29 13:20:00,36.88,36.91,36.86,36.86,4900.0,32.7459,32.7725,32.7281,32.7281,4900.0
2012-03-29 13:25:00,36.88,36.92,36.87,36.88,4400.0,32.7459,32.7814,32.737,32.7459,4400.0
2012-03-29 13:30:00,36.88,36.89,36.85,36.88,2800.0,32.7459,32.7548,32.7193,32.7459,2800.0
2012-03-29 13:35:00,36.88,36.94,36.87,36.94,9100.0,32.7459,32.7992,32.737,32.7992,9100.0
2012-03-29 13:40:00,36.94,36.96,36.93,36.93,3700.0,32.7992,32.8169,32.7903,32.7903,3700.0
2012-03-29 13:45:00,36.93,36.95,36.9,36.91,9800.0,32.7903,32.8081,32.7637,32.7725,9800.0
2012-03-29 13:50:00,36.92,36.95,36.9,36.95,3400.0,32.7814,32.8081,32.7637,32.8081,3400.0
2012-03-29 13:55:00,36.96,36.99,36.96,36.97,2800.0,32.8169,32.8436,32.8169,32.8258,2800.0
2012-03-29 14:00:00,36.98,37.05,36.97,36.98,9500.0,32.8347,32.8968,32.8258,32.8347,9500.0
2012-03-29 14:05:00,36.97,37.0,36.94,36.99,4500.0,32.8258,32.8525,32.7992,32.8436,4500.0
2012-03-29 14:10:00,36.99,37.07,36.99,37.07,7500.0,32.8436,32.9146,32.8436,32.9146,7500.0
2012-03-29 14:15:00,37.05,37.15,37.04,37.14,8800.0,32.8968,32.9856,32.888,32.9768,8800.0
2012-03-29 14:20:00,37.15,37.18,37.12,37.13,15400.0,32.9856,33.0123,32.959,32.9679,15400.0
2012-03-29 14:25:00,37.13,37.18,37.13,37.16,6000.0,32.9679,33.0123,32.9679,32.9945,6000.0
2012-03-29 14:30:00,37.17,37.17,37.13,37.13,5200.0,33.0034,33.0034,32.9679,32.9679,5200.0
2012-03-29 14:35:00,37.13,37.16,37.12,37.13,5800.0,32.9679,32.9945,32.959,32.9679,5800.0
2012-03-29 14:40:00,37.13,37.18,37.13,37.16,5400.0,32.9679,33.0123,32.9679,32.9945,5400.0
2012-03-29 14:45:00,37.16,37.18,37.15,37.16,9800.0,32.9945,33.0123,32.9856,32.9945,9800.0
2012-03-29 14:50:00,37.16,37.18,37.14,37.18,3800.0,32.9945,33.0123,32.9768,33.0123,3800.0
2012-03-29 14:55:00,37.18,37.19,37.13,37.14,6300.0,33.0123,33.0212,32.9679,32.9768,6300.0
2012-03-29 15:00:00,37.15,37.16,37.14,37.15,7200.0,32.9856,32.9945,32.9768,32.9856,7200.0
2012-03-29 15:05:00,37.14,37.18,37.13,37.13,6500.0,32.9768,33.0123,32.9679,32.9679,6500.0
2012-03-29 15:10:00,37.15,37.23,37.15,37.16,17800.0,32.9856,33.0567,32.9856,32.9945,17800.0
2012-03-29 15:15:00,37.17,37.19,37.15,37.17,6300.0,33.0034,33.0212,32.9856,33.0034,6300.0
2012-03-29 15:20:00,37.18,37.18,37.13,37.15,8500.0,33.0123,33.0123,32.9679,32.9856,8500.0
2012-03-29 15:25:00,37.14,37.17,37.11,37.16,8100.0,32.9768,33.0034,32.9501,32.9945,8100.0
2012-03-29 15:30:00,37.16,37.21,37.15,37.21,7900.0,32.9945,33.0389,32.9856,33.0389,7900.0
2012-03-29 15:35:00,37.21,37.23,37.14,37.15,5600.0,33.0389,33.0567,32.9768,32.9856,5600.0
2012-03-29 15:40:00,37.15,37.22,37.15,37.22,7400.0,32.9856,33.0478,32.9856,33.0478,7400.0
2012-03-29 15:45:00,37.2,37.22,37.14,37.19,12300.0,33.03,33.0478,32.9768,33.0212,12300.0
2012-03-29 15:50:00,37.19,37.24,37.19,37.24,9000.0,33.0212,33.0656,33.0212,33.0656,9000.0
2012-03-29 15:55:00,37.23,37.23,37.13,37.13,23700.0,33.0567,33.0567,32.9679,32.9679,23700.0
2012-03-30 09:30:00,37.41,37.41,37.22,37.23,2000.0,33.2165,33.2165,33.0478,33.0567,2000.0
2012-03-30 09:35:00,37.21,37.3,37.1,37.25,4600.0,33.0389,33.1188,32.9412,33.0744,4600.0
2012-03-30 09:40:00,37.19,37.3,37.18,37.23,4400.0,33.0212,33.1188,33.0123,33.0567,4400.0
2012-03-30 09:45:00,37.15,37.17,37.07,37.14,1300.0,32.9856,33.0034,32.9146,32.9768,1300.0
2012-03-30 09:50:00,37.13,37.2,37.08,37.2,2200.0,32.9679,33.03,32.9235,33.03,2200.0
2012-03-30 09:55:00,37.18,37.24,37.08,37.08,3300.0,33.0123,33.0656,32.9235,32.9235,3300.0
2012-03-30 10:00:00,37.07,37.12,37.04,37.11,3400.0,32.9146,32.959,32.888,32.9501,3400.0
2012-03-30 10:05:00,37.09,37.13,37.05,37.06,5000.0,32.9324,32.9679,32.8968,32.9057,5000.0
2012-03-30 10:10:00,37.01,37.07,37.01,37.03,1200.0,32.8613,32.9146,32.8613,32.8791,1200.0
2012-03-30 10:15:00,37.01,37.02,36.95,36.95,3100.0,32.8613,32.8702,32.8081,32.8081,3100.0
2012-03-30 10:20:00,36.95,36.95,36.86,36.95,3100.0,32.8081,32.8081,32.7281,32.8081,3100.0
2012-03-30 10:25:00,36.94,36.94,36.88,36.93,2300.0,32.7992,32.7992,32.7459,32.7903,2300.0
2012-03-30 10:30:00,36.94,36.97,36.9,36.92,3400.0,32.7992,32.8258,32.7637,32.7814,3400.0
2012-03-30 10:35:00,36.9,36.9,36.79,36.79,2800.0,32.7637,32.7637,32.666,32.666,2800.0
2012-03-30 10:40:00,36.79,36.87,36.74,36.84,3900.0,32.666,32.737,32.6216,32.7104,3900.0
2012-03-30 10:45:00,36.86,36.96,36.86,36.96,1900.0,32.7281,32.8169,32.7281,32.8169,1900.0
2012-03-30 10:50:00,36.99,36.99,36.92,36.92,2400.0,32.8436,32.8436,32.7814,32.7814,2400.0
2012-03-30 10:55:00,36.96,36.96,36.87,36.9,3300.0,32.8169,32.8169,32.737,32.7637,3300.0
2012-03-30 11:00:00,36.92,37.04,36.92,37.04,2800.0,32.7814,32.888,32.7814,32.888,2800.0
2012-03-30 11:05:00,37.04,37.05,37.03,37.03,1600.0,32.888,32.8968,32.8791,32.8791,1600.0
2012-03-30 11:10:00,37.02,37.14,37.02,37.14,2800.0,32.8702,32.9768,32.8702,32.9768,2800.0
2012-03-30 11:15:00,37.13,37.14,37.12,37.12,2600.0,32.9679,32.9768,32.959,32.959,2600.0
2012-03-30 11:20:00,37.13,37.18,37.13,37.17,1400.0,32.9679,33.0123,32.9679,33.0034,1400.0
2012-03-30 11:25:00,37.19,37.2,37.16,37.16,2200.0,33.0212,33.03,32.9945,32.9945,2200.0
2012-03-30 11:30:00,37.17,37.21,37.14,37.15,2500.0,33.0034,33.0389,32.9768,32.9856,2500.0
2012-03-30 11:35:00,37.16,37.19,37.16,37.18,2200.0,32.9945,33.0212,32.9945,33.0123,2200.0
2012-03-30 11:40:00,37.17,37.17,37.14,37.16,1500.0,33.0034,33.0034,32.9768,32.9945,1500.0
2012-03-30 11:45:00,37.13,37.16,37.13,37.14,2500.0,32.9679,32.9945,32.9679,32.9768,2500.0
2012-03-30 11:50:00,37.14,37.21,37.13,37.16,3600.0,32.9768,33.0389,32.9679,32.9945,3600.0
2012-03-30 11:55:00,37.16,37.16,36.94,36.94,29100.0,32.9945,32.9945,32.7992,32.7992,29100.0
2012-03-30 12:00:00,36.95,36.96,36.9,36.91,4800.0,32.8081,32.8169,32.7637,32.7725,4800.0
2012-03-30 12:05:00,36.9,36.9,36.86,36.89,4200.0,32.7637,32.7637,32.7281,32.7548,4200.0
2012-03-30 12:10:00,36.88,36.88,36.82,36.82,4800.0,32.7459,32.7459,32.6926,32.6926,4800.0
2012-03-30 12:15:00,36.83,36.86,36.81,36.82,4000.0,32.7015,32.7281,32.6838,32.6926,4000.0
2012-03-30 12:20:00,36.82,36.83,36.81,36.82,2900.0,32.6926,32.7015,32.6838,32.6926,2900.0
2012-03-30 12:25:00,36.82,36.82,36.78,36.79,4700.0,32.6926,32.6926,32.6571,32.666,4700.0
2012-03-30 12:30:00,36.79,36.82,36.76,36.8,6100.0,32.666,32.6926,32.6394,32.6749,6100.0
2012-03-30 12:35:00,36.81,36.88,36.81,36.85,6600.0,32.6838,32.7459,32.6838,32.7193,6600.0
2012-03-30 12:40:00,36.86,36.92,36.86,36.89,2000.0,32.7281,32.7814,32.7281,32.7548,2000.0
2012-03-30 12:45:00,36.91,36.94,36.91,36.92,2100.0,32.7725,32.7992,32.7725,32.7814,2100.0
2012-03-30 12:50:00,36.92,36.92,36.87,36.87,5300.0,32.7814,32.7814,32.737,32.737,5300.0
2012-03-30 12:55:00,36.87,36.88,36.83,36.83,2900.0,32.737,32.7459,32.7015,32.7015,2900.0
2012-03-30 13:00:00,36.84,36.88,36.81,36.85,5200.0,32.7104,32.7459,32.6838,32.7193,5200.0
2012-03-30 13:05:00,36.86,36.86,36.84,36.85,2000.0,32.7281,32.7281,32.7104,32.7193,2000.0
2012-03-30 13:10:00,36.85,36.87,36.85,36.87,4000.0,32.7193,32.737,32.7193,32.737,4000.0
2012-03-30 13:15:00,36.87,36.92,36.87,36.91,3500.0,32.737,32.7814,32.737,32.7725,3500.0
2012-03-30 13:20:00,36.91,36.91,36.89,36.89,2400.0,32.7725,32.7725,32.7548,32.7548,2400.0
2012-03-30 13:25:00,36.89,36.9,36.85,36.88,5700.0,32.7548,32.7637,32.7193,32.7459,5700.0
2012-03-30 13:30:00,36.88,36.91,36.88,36.9,6100.0,32.7459,32.7725,32.7459,32.7637,6100.0
2012-03-30 13:35:00,36.89,36.91,36.89,36.91,1200.0,32.7548,32.7725,32.7548,32.7725,1200.0
2012-03-30 13:40:00,36.92,36.95,36.92,36.93,5200.0,32.7814,32.8081,32.7814,32.7903,5200.0
2012-03-30 13:45:00,36.93,36.94,36.91,36.91,3200.0,32.7903,32.7992,32.7725,32.7725,3200.0
2012-03-30 13:50:00,36.89,36.92,36.89,36.91,3900.0,32.7548,32.7814,32.7548,32.7725,3900.0
2012-03-30 13:55:00,36.92,36.95,36.91,36.94,3500.0,32.7814,32.8081,32.7725,32.7992,3500.0
2012-03-30 14:00:00,36.95,36.95,36.92,36.95,3900.0,32.8081,32.8081,32.7814,32.8081,3900.0
2012-03-30 14:05:00,36.95,36.95,36.92,36.92,4300.0,32.8081,32.8081,32.7814,32.7814,4300.0
2012-03-30 14:10:00,36.92,36.97,36.92,36.97,4600.0,32.7814,32.8258,32.7814,32.8258,4600.0
2012-03-30 14:15:00,36.98,37.0,36.97,36.99,5500.0,32.8347,32.8525,32.8258,32.8436,5500.0
2012-03-30 14:20:00,36.98,37.0,36.95,36.96,4900.0,32.8347,32.8525,32.8081,32.8169,4900.0
2012-03-30 14:25:00,36.96,36.96,36.93,36.93,4100.0,32.8169,32.8169,32.7903,32.7903,4100.0
2012-03-30 14:30:00,36.92,36.94,36.91,36.91,5900.0,32.7814,32.7992,32.7725,32.7725,5900.0
2012-03-30 14:35:00,36.91,36.91,36.89,36.89,3900.0,32.7725,32.7725,32.7548,32.7548,3900.0
2012-03-30 14:40:00,36.9,36.94,36.89,36.93,7200.0,32.7637,32.7992,32.7548,32.7903,7200.0
2012-03-30 14:45:00,36.93,36.95,36.93,36.93,4200.0,32.7903,32.8081,32.7903,32.7903,4200.0
2012-03-30 14:50:00,36.93,36.97,36.93,36.94,4000.0,32.7903,32.8258,32.7903,32.7992,4000.0
2012-03-30 14:55:00,36.94,36.94,36.86,36.86,4100.0,32.7992,32.7992,32.7281,32.7281,4100.0
2012-03-30 15:00:00,36.87,36.9,36.87,36.89,5600.0,32.737,32.7637,32.737,32.7548,5600.0
2012-03-30 15:05:00,36.89,36.89,36.84,36.85,5600.0,32.7548,32.7548,32.7104,32.7193,5600.0
2012-03-30 15:10:00,36.85,36.86,36.83,36.84,6600.0,32.7193,32.7281,32.7015,32.7104,6600.0
2012-03-30 15:15:00,36.85,36.94,36.84,36.93,6300.0,32.7193,32.7992,32.7104,32.7903,6300.0
2012-03-30 15:20:00,36.94,36.94,36.87,36.87,7200.0,32.7992,32.7992,32.737,32.737,7200.0
2012-03-30 15:25:00,36.87,36.91,36.85,36.9,9200.0,32.737,32.7725,32.7193,32.7637,9200.0
2012-03-30 15:30:00,36.9,36.96,36.9,36.96,12200.0,32.7637,32.8169,32.7637,32.8169,12200.0
2012-03-30 15:35:00,36.97,36.98,36.9,36.9,12600.0,32.8258,32.8347,32.7637,32.7637,12600.0
2012-03-30 15:40:00,36.9,36.92,36.89,36.9,14900.0,32.7637,32.7814,32.7548,32.7637,14900.0
2012-03-30 15:45:00,36.89,36.94,36.82,36.89,24400.0,32.7548,32.7992,32.6926,32.7548,24400.0
2012-03-30 15:50:00,36.89,36.92,36.82,36.86,34600.0,32.7548,32.7814,32.6926,32.7281,34600.0
2012-03-30 15:55:00,36.87,36.87,36.82,36.82,42300.0,32.737,32.737,32.6926,32.6926,42300.0
2012-04-02 09:30:00,36.77,36.77,36.6,36.66,3200.0,32.6482,32.6482,32.4973,32.5506,3200.0
2012-04-02 09:35:00,36.62,36.92,36.61,36.84,12700.0,32.515,32.7814,32.5062,32.7104,12700.0
2012-04-02 09:40:00,36.84,36.84,36.72,36.72,1200.0,32.7104,32.7104,32.6038,32.6038,1200.0
2012-04-02 09:45:00,36.76,36.93,36.76,36.87,8100.0,32.6394,32.7903,32.6394,32.737,8100.0
2012-04-02 09:50:00,36.87,36.99,36.82,36.88,14000.0,32.737,32.8436,32.6926,32.7459,14000.0
2012-04-02 09:55:00,36.86,36.86,36.79,36.82,2400.0,32.7281,32.7281,32.666,32.6926,2400.0
2012-04-02 10:00:00,36.84,37.01,36.84,37.0,3600.0,32.7104,32.8613,32.7104,32.8525,3600.0
2012-04-02 10:05:00,37.01,37.15,37.01,37.14,15700.0,32.8613,32.9856,32.8613,32.9768,15700.0
2012-04-02 10:10:00,37.16,37.19,37.14,37.18,4100.0,32.9945,33.0212,32.9768,33.0123,4100.0
2012-04-02 10:15:00,37.19,37.3,37.19,37.2,9800.0,33.0212,33.1188,33.0212,33.03,9800.0
2012-04-02 10:20:00,37.21,37.22,37.09,37.09,3100.0,33.0389,33.0478,32.9324,32.9324,3100.0
2012-04-02 10:25:00,37.1,37.17,37.08,37.17,5500.0,32.9412,33.0034,32.9235,33.0034,5500.0
2012-04-02 10:30:00,37.17,37.18,37.14,37.15,3700.0,33.0034,33.0123,32.9768,32.9856,3700.0
2012-04-02 10:35:00,37.15,37.17,37.14,37.15,2700.0,32.9856,33.0034,32.9768,32.9856,2700.0
2012-04-02 10:40:00,37.16,37.23,37.15,37.23,6900.0,32.9945,33.0567,32.9856,33.0567,6900.0
2012-04-02 10:45:00,37.23,37.25,37.22,37.25,3800.0,33.0567,33.0744,33.0478,33.0744,3800.0
2012-04-02 10:50:00,37.26,37.32,37.25,37.32,7500.0,33.0833,33.1366,33.0744,33.1366,7500.0
2012-04-02 10:55:00,37.32,37.32,37.27,37.27,2400.0,33.1366,33.1366,33.0922,33.0922,2400.0
2012-04-02 11:00:00,37.28,37.32,37.21,37.23,3400.0,33.1011,33.1366,33.0389,33.0567,3400.0
2012-04-02 11:05:00,37.2,37.23,37.18,37.23,1600.0,33.03,33.0567,33.0123,33.0567,1600.0
2012-04-02 11:10:00,37.24,37.29,37.24,37.26,1900.0,33.0656,33.1099,33.0656,33.0833,1900.0
2012-04-02 11:15:00,37.25,37.3,37.25,37.3,7700.0,33.0744,33.1188,33.0744,33.1188,7700.0
2012-04-02 11:20:00,37.3,37.33,37.29,37.33,3700.0,33.1188,33.1455,33.1099,33.1455,3700.0
2012-04-02 11:25:00,37.33,37.42,37.33,37.42,4600.0,33.1455,33.2254,33.1455,33.2254,4600.0
2012-04-02 11:30:00,37.41,37.44,37.41,37.44,2300.0,33.2165,33.2431,33.2165,33.2431,2300.0
2012-04-02 11:35:00,37.43,37.43,37.32,37.38,10400.0,33.2343,33.2343,33.1366,33.1899,10400.0
2012-04-02 11:40:00,37.39,37.43,37.39,37.41,7100.0,33.1987,33.2343,33.1987,33.2165,7100.0
2012-04-02 11:45:00,37.42,37.45,37.41,37.45,1600.0,33.2254,33.252,33.2165,33.252,1600.0
2012-04-02 11:50:00,37.44,37.54,37.43,37.51,15600.0,33.2431,33.3319,33.2343,33.3053,15600.0
2012-04-02 11:55:00,37.51,37.52,37.49,37.51,4000.0,33.3053,33.3142,33.2875,33.3053,4000.0
2012-04-02 12:00:00,37.51,37.53,37.51,37.52,2900.0,33.3053,33.323,33.3053,33.3142,2900.0
2012-04-02 12:05:00,37.52,37.61,37.52,37.59,4000.0,33.3142,33.3941,33.3142,33.3763,4000.0
2012-04-02 12:10:00,37.56,37.56,37.47,37.54,10400.0,33.3497,33.3497,33.2698,33.3319,10400.0
2012-04-02 12:15:00,37.53,37.53,37.51,37.52,1900.0,33.323,33.323,33.3053,33.3142,1900.0
2012-04-02 12:20:00,37.52,37.57,37.51,37.55,3100.0,33.3142,33.3586,33.3053,33.3408,3100.0
2012-04-02 12:25:00,37.57,37.61,37.57,37.6,5800.0,33.3586,33.3941,33.3586,33.3852,5800.0
2012-04-02 12:30:00,37.61,37.62,37.61,37.62,1000.0,33.3941,33.403,33.3941,33.403,1000.0
2012-04-02 12:35:00,37.61,37.66,37.58,37.6,6400.0,33.3941,33.4385,33.3674,33.3852,6400.0
2012-04-02 12:40:00,37.6,37.69,37.59,37.68,24800.0,33.3852,33.4651,33.3763,33.4562,24800.0
2012-04-02 12:45:00,37.69,37.72,37.69,37.72,3400.0,33.4651,33.4917,33.4651,33.4917,3400.0
2012-04-02 12:50:00,37.71,37.74,37.71,37.72,3400.0,33.4829,33.5095,33.4829,33.4917,3400.0
2012-04-02 12:55:00,37.72,37.73,37.72,37.72,4900.0,33.4917,33.5006,33.4917,33.4917,4900.0
2012-04-02 13:00:00,37.72,37.73,37.71,37.72,3600.0,33.4917,33.5006,33.4829,33.4917,3600.0
2012-04-02 13:05:00,37.72,37.72,37.69,37.71,5000.0,33.4917,33.4917,33.4651,33.4829,5000.0
2012-04-02 13:10:00,37.71,37.74,37.68,37.68,3800.0,33.4829,33.5095,33.4562,33.4562,3800.0
2012-04-02 13:15:00,37.68,37.69,37.65,37.65,3800.0,33.4562,33.4651,33.4296,33.4296,3800.0
2012-04-02 13:20:00,37.65,37.66,37.64,37.65,4000.0,33.4296,33.4385,33.4207,33.4296,4000.0
2012-04-02 13:25:00,37.64,37.67,37.63,37.63,1800.0,33.4207,33.4473,33.4118,33.4118,1800.0
2012-04-02 13:30:00,37.65,37.7,37.64,37.68,3000.0,33.4296,33.474,33.4207,33.4562,3000.0
2012-04-02 13:35:00,37.67,37.67,37.63,37.64,2000.0,33.4473,33.4473,33.4118,33.4207,2000.0
2012-04-02 13:40:00,37.65,37.65,37.62,37.62,3400.0,33.4296,33.4296,33.403,33.403,3400.0
2012-04-02 13:45:00,37.61,37.63,37.58,37.59,5700.0,33.3941,33.4118,33.3674,33.3763,5700.0
2012-04-02 13:50:00,37.6,37.6,37.58,37.59,4600.0,33.3852,33.3852,33.3674,33.3763,4600.0
2012-04-02 13:55:00,37.58,37.6,37.56,37.58,3700.0,33.3674,33.3852,33.3497,33.3674,3700.0
2012-04-02 14:00:00,37.58,37.58,37.49,37.5,4600.0,33.3674,33.3674,33.2875,33.2964,4600.0
2012-04-02 14:05:00,37.51,37.52,37.5,37.5,3300.0,33.3053,33.3142,33.2964,33.2964,3300.0
2012-04-02 14:10:00,37.5,37.57,37.5,37.54,13400.0,33.2964,33.3586,33.2964,33.3319,13400.0
2012-04-02 14:15:00,37.54,37.55,37.48,37.49,7600.0,33.3319,33.3408,33.2786,33.2875,7600.0
2012-04-02 14:20:00,37.5,37.5,37.47,37.47,2100.0,33.2964,33.2964,33.2698,33.2698,2100.0
2012-04-02 14:25:00,37.47,37.49,37.43,37.45,8300.0,33.2698,33.2875,33.2343,33.252,8300.0
2012-04-02 14:30:00,37.45,37.46,37.41,37.46,4500.0,33.252,33.2609,33.2165,33.2609,4500.0
2012-04-02 14:35:00,37.47,37.51,37.47,37.51,3400.0,33.2698,33.3053,33.2698,33.3053,3400.0
2012-04-02 14:40:00,37.52,37.54,37.51,37.53,3000.0,33.3142,33.3319,33.3053,33.323,3000.0
2012-04-02 14:45:00,37.55,37.61,37.54,37.61,4400.0,33.3408,33.3941,33.3319,33.3941,4400.0
2012-04-02 14:50:00,37.61,37.61,37.54,37.59,6800.0,33.3941,33.3941,33.3319,33.3763,6800.0
2012-04-02 14:55:00,37.6,37.61,37.58,37.59,3800.0,33.3852,33.3941,33.3674,33.3763,3800.0
2012-04-02 15:00:00,37.59,37.65,37.58,37.65,4600.0,33.3763,33.4296,33.3674,33.4296,4600.0
2012-04-02 15:05:00,37.66,37.68,37.65,37.67,6900.0,33.4385,33.4562,33.4296,33.4473,6900.0
2012-04-02 15:10:00,37.68,37.7,37.62,37.63,9400.0,33.4562,33.474,33.403,33.4118,9400.0
2012-04-02 15:15:00,37.62,37.63,37.6,37.6,3200.0,33.403,33.4118,33.3852,33.3852,3200.0
2012-04-02 15:20:00,37.59,37.59,37.51,37.54,11900.0,33.3763,33.3763,33.3053,33.3319,11900.0
2012-04-02 15:25:00,37.51,37.51,37.41,37.42,15400.0,33.3053,33.3053,33.2165,33.2254,15400.0
2012-04-02 15:30:00,37.43,37.43,37.31,37.32,18100.0,33.2343,33.2343,33.1277,33.1366,18100.0
2012-04-02 15:35:00,37.32,37.32,37.29,37.32,19100.0,33.1366,33.1366,33.1099,33.1366,19100.0
2012-04-02 15:40:00,37.32,37.37,37.32,37.36,24400.0,33.1366,33.181,33.1366,33.1721,24400.0
2012-04-02 15:45:00,37.35,37.36,37.19,37.23,21800.0,33.1632,33.1721,33.0212,33.0567,21800.0
2012-04-02 15:50:00,37.23,37.35,37.23,37.35,28500.0,33.0567,33.1632,33.0567,33.1632,28500.0
2012-04-02 15:55:00,37.35,37.35,37.28,37.31,52500.0,33.1632,33.1632,33.1011,33.1277,52500.0
2012-04-03 09:30:00,37.22,37.38,37.22,37.35,3800.0,33.0478,33.1899,33.0478,33.1632,3800.0
2012-04-03 09:35:00,37.34,37.49,37.34,37.48,13100.0,33.1543,33.2875,33.1543,33.2786,13100.0
2012-04-03 09:40:00,37.49,37.56,37.36,37.47,11300.0,33.2875,33.3497,33.1721,33.2698,11300.0
2012-04-03 09:45:00,37.47,37.49,37.21,37.26,15500.0,33.2698,33.2875,33.0389,33.0833,15500.0
2012-04-03 09:50:00,37.3,37.36,37.26,37.28,3100.0,33.1188,33.1721,33.0833,33.1011,3100.0
2012-04-03 09:55:00,37.3,37.46,37.3,37.41,4200.0,33.1188,33.2609,33.1188,33.2165,4200.0
2012-04-03 10:00:00,37.4,37.43,37.29,37.43,7600.0,33.2076,33.2343,33.1099,33.2343,7600.0
2012-04-03 10:05:00,37.46,37.59,37.46,37.54,6600.0,33.2609,33.3763,33.2609,33.3319,6600.0
2012-04-03 10:10:00,37.53,37.54,37.4,37.47,6500.0,33.323,33.3319,33.2076,33.2698,6500.0
2012-04-03 10:15:00,37.48,37.5,37.44,37.46,4400.0,33.2786,33.2964,33.2431,33.2609,4400.0
2012-04-03 10:20:00,37.48,37.59,37.47,37.59,6200.0,33.2786,33.3763,33.2698,33.3763,6200.0
2012-04-03 10:25:00,37.57,37.63,37.56,37.63,6800.0,33.3586,33.4118,33.3497,33.4118,6800.0
2012-04-03 10:30:00,37.63,37.72,37.63,37.65,6100.0,33.4118,33.4917,33.4118,33.4296,6100.0
2012-04-03 10:35:00,37.65,37.66,37.61,37.61,4200.0,33.4296,33.4385,33.3941,33.3941,4200.0
2012-04-03 10:40:00,37.61,37.64,37.58,37.59,4900.0,33.3941,33.4207,33.3674,33.3763,4900.0
2012-04-03 10:45:00,37.6,37.61,37.54,37.57,4200.0,33.3852,33.3941,33.3319,33.3586,4200.0
2012-04-03 10:50:00,37.58,37.64,37.58,37.64,3600.0,33.3674,33.4207,33.3674,33.4207,3600.0
2012-04-03 10:55:00,37.62,37.62,37.59,37.59,3600.0,33.403,33.403,33.3763,33.3763,3600.0
2012-04-03 11:00:00,37.58,37.58,37.51,37.52,2800.0,33.3674,33.3674,33.3053,33.3142,2800.0
2012-04-03 11:05:00,37.52,37.53,37.51,37.51,3900.0,33.3142,33.323,33.3053,33.3053,3900.0
2012-04-03 11:10:00,37.5,37.52,37.48,37.49,4100.0,33.2964,33.3142,33.2786,33.2875,4100.0
2012-04-03 11:15:00,37.49,37.49,37.46,37.48,2900.0,33.2875,33.2875,33.2609,33.2786,2900.0
2012-04-03 11:20:00,37.49,37.52,37.46,37.5,3500.0,33.2875,33.3142,33.2609,33.2964,3500.0
2012-04-03 11:25:00,37.49,37.49,37.44,37.47,1700.0,33.2875,33.2875,33.2431,33.2698,1700.0
2012-04-03 11:30:00,37.46,37.46,37.43,37.44,1800.0,33.2609,33.2609,33.2343,33.2431,1800.0
2012-04-03 11:35:00,37.46,37.48,37.41,37.44,4600.0,33.2609,33.2786,33.2165,33.2431,4600.0
2012-04-03 11:40:00,37.44,37.45,37.42,37.42,1300.0,33.2431,33.252,33.2254,33.2254,1300.0
2012-04-03 11:45:00,37.43,37.48,37.43,37.47,3300.0,33.2343,33.2786,33.2343,33.2698,3300.0
2012-04-03 11:50:00,37.43,37.45,37.41,37.42,1600.0,33.2343,33.252,33.2165,33.2254,1600.0
2012-04-03 11:55:00,37.42,37.44,37.41,37.41,2500.0,33.2254,33.2431,33.2165,33.2165,2500.0
2012-04-03 12:00:00,37.42,37.42,37.38,37.38,3800.0,33.2254,33.2254,33.1899,33.1899,3800.0
2012-04-03 12:05:00,37.38,37.38,37.32,37.35,3700.0,33.1899,33.1899,33.1366,33.1632,3700.0
2012-04-03 12:10:00,37.35,37.4,37.32,37.4,4800.0,33.1632,33.2076,33.1366,33.2076,4800.0
2012-04-03 12:15:00,37.42,37.47,37.37,37.47,6200.0,33.2254,33.2698,33.181,33.2698,6200.0
2012-04-03 12:20:00,37.45,37.48,37.45,37.48,4500.0,33.252,33.2786,33.252,33.2786,4500.0
2012-04-03 12:25:00,37.48,37.51,37.46,37.46,12400.0,33.2786,33.3053,33.2609,33.2609,12400.0
2012-04-03 12:30:00,37.46,37.47,37.43,37.44,2500.0,33.2609,33.2698,33.2343,33.2431,2500.0
2012-04-03 12:35:00,37.44,37.46,37.42,37.43,3800.0,33.2431,33.2609,33.2254,33.2343,3800.0
2012-04-03 12:40:00,37.43,37.47,37.43,37.47,2100.0,33.2343,33.2698,33.2343,33.2698,2100.0
2012-04-03 12:45:00,37.47,37.47,37.44,37.45,1600.0,33.2698,33.2698,33.2431,33.252,1600.0
2012-04-03 12:50:00,37.45,37.48,37.45,37.47,2600.0,33.252,33.2786,33.252,33.2698,2600.0
2012-04-03 12:55:00,37.47,37.49,37.47,37.48,800.0,33.2698,33.2875,33.2698,33.2786,800.0
2012-04-03 13:00:00,37.48,37.48,37.42,37.44,3600.0,33.2786,33.2786,33.2254,33.2431,3600.0
2012-04-03 13:05:00,37.44,37.46,37.44,37.45,2300.0,33.2431,33.2609,33.2431,33.252,2300.0
2012-04-03 13:10:00,37.44,37.45,37.43,37.45,1500.0,33.2431,33.252,33.2343,33.252,1500.0
2012-04-03 13:15:00,37.45,37.48,37.45,37.46,4400.0,33.252,33.2786,33.252,33.2609,4400.0
2012-04-03 13:20:00,37.45,37.47,37.44,37.46,3000.0,33.252,33.2698,33.2431,33.2609,3000.0
2012-04-03 13:25:00,37.46,37.53,37.46,37.53,11100.0,33.2609,33.323,33.2609,33.323,11100.0
2012-04-03 13:30:00,37.53,37.53,37.47,37.48,3500.0,33.323,33.323,33.2698,33.2786,3500.0
2012-04-03 13:35:00,37.48,37.48,37.46,37.47,400.0,33.2786,33.2786,33.2609,33.2698,400.0
2012-04-03 13:40:00,37.47,37.49,37.46,37.47,4500.0,33.2698,33.2875,33.2609,33.2698,4500.0
2012-04-03 13:45:00,37.48,37.5,37.48,37.49,2100.0,33.2786,33.2964,33.2786,33.2875,2100.0
2012-04-03 13:50:00,37.49,37.51,37.47,37.5,4500.0,33.2875,33.3053,33.2698,33.2964,4500.0
2012-04-03 13:55:00,37.49,37.5,37.44,37.48,18900.0,33.2875,33.2964,33.2431,33.2786,18900.0
2012-04-03 14:00:00,37.47,37.47,37.31,37.36,27600.0,33.2698,33.2698,33.1277,33.1721,27600.0
2012-04-03 14:05:00,37.35,37.36,37.28,37.32,4700.0,33.1632,33.1721,33.1011,33.1366,4700.0
2012-04-03 14:10:00,37.32,37.37,37.28,37.32,7700.0,33.1366,33.181,33.1011,33.1366,7700.0
2012-04-03 14:15:00,37.29,37.37,37.25,37.36,10300.0,33.1099,33.181,33.0744,33.1721,10300.0
2012-04-03 14:20:00,37.38,37.38,37.3,37.33,4100.0,33.1899,33.1899,33.1188,33.1455,4100.0
2012-04-03 14:25:00,37.34,37.37,37.28,37.29,8100.0,33.1543,33.181,33.1011,33.1099,8100.0
2012-04-03 14:30:00,37.3,37.36,37.29,37.33,5600.0,33.1188,33.1721,33.1099,33.1455,5600.0
2012-04-03 14:35:00,37.31,37.31,37.23,37.25,9400.0,33.1277,33.1277,33.0567,33.0744,9400.0
2012-04-03 14:40:00,37.25,37.37,37.25,37.37,10900.0,33.0744,33.181,33.0744,33.181,10900.0
2012-04-03 14:45:00,37.36,37.36,37.29,37.33,6200.0,33.1721,33.1721,33.1099,33.1455,6200.0
2012-04-03 14:50:00,37.34,37.41,37.34,37.39,7000.0,33.1543,33.2165,33.1543,33.1987,7000.0
2012-04-03 14:55:00,37.4,37.41,37.37,37.4,8100.0,33.2076,33.2165,33.181,33.2076,8100.0
2012-04-03 15:00:00,37.41,37.43,37.37,37.42,9500.0,33.2165,33.2343,33.181,33.2254,9500.0
2012-04-03 15:05:00,37.42,37.49,37.41,37.49,10400.0,33.2254,33.2875,33.2165,33.2875,10400.0
2012-04-03 15:10:00,37.49,37.49,37.46,37.47,7200.0,33.2875,33.2875,33.2609,33.2698,7200.0
2012-04-03 15:15:00,37.47,37.5,37.44,37.48,6100.0,33.2698,33.2964,33.2431,33.2786,6100.0
2012-04-03 15:20:00,37.48,37.48,37.41,37.48,8800.0,33.2786,33.2786,33.2165,33.2786,8800.0
2012-04-03 15:25:00,37.48,37.48,37.4,37.44,10600.0,33.2786,33.2786,33.2076,33.2431,10600.0
2012-04-03 15:30:00,37.44,37.5,37.44,37.47,10600.0,33.2431,33.2964,33.2431,33.2698,10600.0
2012-04-03 15:35:00,37.47,37.58,37.46,37.53,19000.0,33.2698,33.3674,33.2609,33.323,19000.0
2012-04-03 15:40:00,37.53,37.56,37.51,37.56,13000.0,33.323,33.3497,33.3053,33.3497,13000.0
2012-04-03 15:45:00,37.56,37.69,37.56,37.68,30300.0,33.3497,33.4651,33.3497,33.4562,30300.0
2012-04-03 15:50:00,37.69,37.78,37.64,37.73,32200.0,33.4651,33.545,33.4207,33.5006,32200.0
2012-04-03 15:55:00,37.73,37.74,37.68,37.73,39500.0,33.5006,33.5095,33.4562,33.5006,39500.0
2012-04-04 09:30:00,37.45,37.45,37.32,37.34,3400.0,33.252,33.252,33.1366,33.1543,3400.0
2012-04-04 09:35:00,37.35,37.46,37.31,37.46,1400.0,33.1632,33.2609,33.1277,33.2609,1400.0
2012-04-04 09:40:00,37.46,37.51,37.42,37.5,3000.0,33.2609,33.3053,33.2254,33.2964,3000.0
2012-04-04 09:45:00,37.51,37.58,37.51,37.54,7200.0,33.3053,33.3674,33.3053,33.3319,7200.0
2012-04-04 09:50:00,37.56,37.59,37.52,37.54,2700.0,33.3497,33.3763,33.3142,33.3319,2700.0
2012-04-04 09:55:00,37.54,37.59,37.53,37.57,1900.0,33.3319,33.3763,33.323,33.3586,1900.0
2012-04-04 10:00:00,37.55,37.55,37.5,37.52,3300.0,33.3408,33.3408,33.2964,33.3142,3300.0
2012-04-04 10:05:00,37.52,37.52,37.45,37.5,2900.0,33.3142,33.3142,33.252,33.2964,2900.0
2012-04-04 10:10:00,37.49,37.5,37.39,37.44,5000.0,33.2875,33.2964,33.1987,33.2431,5000.0
2012-04-04 10:15:00,37.43,37.44,37.35,37.35,2800.0,33.2343,33.2431,33.1632,33.1632,2800.0
2012-04-04 10:20:00,37.34,37.38,37.32,37.32,2700.0,33.1543,33.1899,33.1366,33.1366,2700.0
2012-04-04 10:25:00,37.3,37.3,37.23,37.29,2200.0,33.1188,33.1188,33.0567,33.1099,2200.0
2012-04-04 10:30:00,37.28,37.3,37.23,37.29,4900.0,33.1011,33.1188,33.0567,33.1099,4900.0
2012-04-04 10:35:00,37.28,37.3,37.25,37.3,3200.0,33.1011,33.1188,33.0744,33.1188,3200.0
2012-04-04 10:40:00,37.29,37.3,37.26,37.26,4300.0,33.1099,33.1188,33.0833,33.0833,4300.0
2012-04-04 10:45:00,37.25,37.27,37.23,37.27,5800.0,33.0744,33.0922,33.0567,33.0922,5800.0
2012-04-04 10:50:00,37.26,37.26,37.2,37.22,2400.0,33.0833,33.0833,33.03,33.0478,2400.0
2012-04-04 10:55:00,37.19,37.19,37.16,37.19,2400.0,33.0212,33.0212,32.9945,33.0212,2400.0
2012-04-04 11:00:00,37.23,37.24,37.2,37.22,3000.0,33.0567,33.0656,33.03,33.0478,3000.0
2012-04-04 11:05:00,37.2,37.2,37.16,37.17,7000.0,33.03,33.03,32.9945,33.0034,7000.0
2012-04-04 11:10:00,37.16,37.17,37.14,37.16,1700.0,32.9945,33.0034,32.9768,32.9945,1700.0
2012-04-04 11:15:00,37.16,37.16,37.06,37.07,7600.0,32.9945,32.9945,32.9057,32.9146,7600.0
2012-04-04 11:20:00,37.07,37.11,37.02,37.11,2100.0,32.9146,32.9501,32.8702,32.9501,2100.0
2012-04-04 11:25:00,37.13,37.13,37.09,37.11,3200.0,32.9679,32.9679,32.9324,32.9501,3200.0
2012-04-04 11:30:00,37.12,37.13,37.1,37.12,2900.0,32.959,32.9679,32.9412,32.959,2900.0
2012-04-04 11:35:00,37.1,37.14,37.1,37.13,2400.0,32.9412,32.9768,32.9412,32.9679,2400.0
2012-04-04 11:40:00,37.17,37.17,37.13,37.15,1100.0,33.0034,33.0034,32.9679,32.9856,1100.0
2012-04-04 11:45:00,37.14,37.14,37.09,37.11,4200.0,32.9768,32.9768,32.9324,32.9501,4200.0
2012-04-04 11:50:00,37.11,37.12,37.08,37.1,2600.0,32.9501,32.959,32.9235,32.9412,2600.0
2012-04-04 11:55:00,37.12,37.16,37.1,37.11,2500.0,32.959,32.9945,32.9412,32.9501,2500.0
2012-04-04 12:00:00,37.12,37.14,37.11,37.11,1300.0,32.959,32.9768,32.9501,32.9501,1300.0
2012-04-04 12:05:00,37.11,37.11,37.08,37.1,6300.0,32.9501,32.9501,32.9235,32.9412,6300.0
2012-04-04 12:10:00,37.1,37.12,37.1,37.11,700.0,32.9412,32.959,32.9412,32.9501,700.0
2012-04-04 12:15:00,37.11,37.17,37.11,37.14,2900.0,32.9501,33.0034,32.9501,32.9768,2900.0
2012-04-04 12:20:00,37.13,37.15,37.11,37.15,1700.0,32.9679,32.9856,32.9501,32.9856,1700.0
2012-04-04 12:25:00,37.15,37.15,37.09,37.12,2000.0,32.9856,32.9856,32.9324,32.959,2000.0
2012-04-04 12:30:00,37.12,37.13,37.12,37.13,700.0,32.959,32.9679,32.959,32.9679,700.0
2012-04-04 12:35:00,37.13,37.16,37.13,37.13,2200.0,32.9679,32.9945,32.9679,32.9679,2200.0
2012-04-04 12:40:00,37.14,37.14,37.08,37.09,1500.0,32.9768,32.9768,32.9235,32.9324,1500.0
2012-04-04 12:45:00,37.08,37.14,37.08,37.14,4300.0,32.9235,32.9768,32.9235,32.9768,4300.0
2012-04-04 12:50:00,37.14,37.15,37.13,37.13,1100.0,32.9768,32.9856,32.9679,32.9679,1100.0
2012-04-04 12:55:00,37.14,37.16,37.11,37.16,1000.0,32.9768,32.9945,32.9501,32.9945,1000.0
2012-04-04 13:00:00,37.15,37.16,37.15,37.15,1100.0,32.9856,32.9945,32.9856,32.9856,1100.0
2012-04-04 13:05:00,37.14,37.14,37.09,37.09,4800.0,32.9768,32.9768,32.9324,32.9324,4800.0
2012-04-04 13:10:00,37.09,37.11,37.08,37.1,2100.0,32.9324,32.9501,32.9235,32.9412,2100.0
2012-04-04 13:15:00,37.09,37.1,37.07,37.1,2800.0,32.9324,32.9412,32.9146,32.9412,2800.0
2012-04-04 13:20:00,37.09,37.1,37.08,37.08,2000.0,32.9324,32.9412,32.9235,32.9235,2000.0
2012-04-04 13:25:00,37.08,37.1,37.07,37.1,4500.0,32.9235,32.9412,32.9146,32.9412,4500.0
2012-04-04 13:30:00,37.1,37.13,37.1,37.13,4200.0,32.9412,32.9679,32.9412,32.9679,4200.0
2012-04-04 13:35:00,37.12,37.12,37.1,37.1,1000.0,32.959,32.959,32.9412,32.9412,1000.0
2012-04-04 13:40:00,37.11,37.15,37.08,37.15,4700.0,32.9501,32.9856,32.9235,32.9856,4700.0
2012-04-04 13:45:00,37.14,37.2,37.14,37.16,1000.0,32.9768,33.03,32.9768,32.9945,1000.0
2012-04-04 13:50:00,37.17,37.23,37.16,37.21,2000.0,33.0034,33.0567,32.9945,33.0389,2000.0
2012-04-04 13:55:00,37.22,37.23,37.19,37.19,3800.0,33.0478,33.0567,33.0212,33.0212,3800.0
2012-04-04 14:00:00,37.22,37.23,37.21,37.22,1100.0,33.0478,33.0567,33.0389,33.0478,1100.0
2012-04-04 14:05:00,37.22,37.23,37.2,37.22,8600.0,33.0478,33.0567,33.03,33.0478,8600.0
2012-04-04 14:10:00,37.22,37.23,37.21,37.23,4100.0,33.0478,33.0567,33.0389,33.0567,4100.0
2012-04-04 14:15:00,37.23,37.29,37.23,37.26,10400.0,33.0567,33.1099,33.0567,33.0833,10400.0
2012-04-04 14:20:00,37.25,37.26,37.19,37.21,5300.0,33.0744,33.0833,33.0212,33.0389,5300.0
2012-04-04 14:25:00,37.21,37.27,37.2,37.2,4900.0,33.0389,33.0922,33.03,33.03,4900.0
2012-04-04 14:30:00,37.23,37.24,37.21,37.23,3400.0,33.0567,33.0656,33.0389,33.0567,3400.0
2012-04-04 14:35:00,37.24,37.25,37.2,37.25,3700.0,33.0656,33.0744,33.03,33.0744,3700.0
2012-04-04 14:40:00,37.26,37.26,37.23,37.24,2300.0,33.0833,33.0833,33.0567,33.0656,2300.0
2012-04-04 14:45:00,37.23,37.25,37.22,37.22,2800.0,33.0567,33.0744,33.0478,33.0478,2800.0
2012-04-04 14:50:00,37.21,37.21,37.16,37.16,4000.0,33.0389,33.0389,32.9945,32.9945,4000.0
2012-04-04 14:55:00,37.17,37.2,37.17,37.19,2300.0,33.0034,33.03,33.0034,33.0212,2300.0
2012-04-04 15:00:00,37.19,37.19,37.12,37.12,4000.0,33.0212,33.0212,32.959,32.959,4000.0
2012-04-04 15:05:00,37.12,37.15,37.1,37.15,6100.0,32.959,32.9856,32.9412,32.9856,6100.0
2012-04-04 15:10:00,37.15,37.19,37.13,37.14,10500.0,32.9856,33.0212,32.9679,32.9768,10500.0
2012-04-04 15:15:00,37.14,37.15,37.09,37.11,6700.0,32.9768,32.9856,32.9324,32.9501,6700.0
2012-04-04 15:20:00,37.11,37.15,37.11,37.12,7200.0,32.9501,32.9856,32.9501,32.959,7200.0
2012-04-04 15:25:00,37.12,37.13,37.1,37.11,5900.0,32.959,32.9679,32.9412,32.9501,5900.0
2012-04-04 15:30:00,37.11,37.14,37.1,37.13,10400.0,32.9501,32.9768,32.9412,32.9679,10400.0
2012-04-04 15:35:00,37.14,37.15,37.11,37.11,9200.0,32.9768,32.9856,32.9501,32.9501,9200.0
2012-04-04 15:40:00,37.11,37.14,37.08,37.12,12100.0,32.9501,32.9768,32.9235,32.959,12100.0
2012-04-04 15:45:00,37.12,37.15,37.11,37.12,13100.0,32.959,32.9856,32.9501,32.959,13100.0
2012-04-04 15:50:00,37.12,37.14,37.05,37.07,25100.0,32.959,32.9768,32.8968,32.9146,25100.0
2012-04-04 15:55:00,37.09,37.09,37.02,37.03,29900.0,32.9324,32.9324,32.8702,32.8791,29900.0
2012-04-05 09:30:00,36.83,36.89,36.67,36.84,7400.0,32.7015,32.7548,32.5594,32.7104,7400.0
2012-04-05 09:35:00,36.83,36.84,36.78,36.8,5100.0,32.7015,32.7104,32.6571,32.6749,5100.0
2012-04-05 09:40:00,36.81,36.83,36.75,36.75,10600.0,32.6838,32.7015,32.6305,32.6305,10600.0
2012-04-05 09:45:00,36.75,36.75,36.69,36.69,5100.0,32.6305,32.6305,32.5772,32.5772,5100.0
2012-04-05 09:50:00,36.7,36.7,36.66,36.7,4100.0,32.5861,32.5861,32.5506,32.5861,4100.0
2012-04-05 09:55:00,36.68,36.71,36.68,36.68,1400.0,32.5683,32.595,32.5683,32.5683,1400.0
2012-04-05 10:00:00,36.7,36.71,36.66,36.66,1500.0,32.5861,32.595,32.5506,32.5506,1500.0
2012-04-05 10:05:00,36.64,36.75,36.63,36.74,3000.0,32.5328,32.6305,32.5239,32.6216,3000.0
2012-04-05 10:10:00,36.7,36.73,36.7,36.7,2300.0,32.5861,32.6127,32.5861,32.5861,2300.0
2012-04-05 10:15:00,36.72,36.72,36.72,36.72,400.0,32.6038,32.6038,32.6038,32.6038,400.0
2012-04-05 10:20:00,36.71,36.73,36.71,36.72,800.0,32.595,32.6127,32.595,32.6038,800.0
2012-04-05 10:25:00,36.71,36.74,36.7,36.73,1300.0,32.595,32.6216,32.5861,32.6127,1300.0
2012-04-05 10:30:00,36.73,36.74,36.72,36.72,1000.0,32.6127,32.6216,32.6038,32.6038,1000.0
2012-04-05 10:35:00,36.71,36.75,36.71,36.75,1800.0,32.595,32.6305,32.595,32.6305,1800.0
2012-04-05 10:40:00,36.77,36.83,36.77,36.81,1500.0,32.6482,32.7015,32.6482,32.6838,1500.0
2012-04-05 10:45:00,36.81,36.82,36.81,36.82,1400.0,32.6838,32.6926,32.6838,32.6926,1400.0
2012-04-05 10:50:00,36.84,36.85,36.83,36.84,1800.0,32.7104,32.7193,32.7015,32.7104,1800.0
2012-04-05 10:55:00,36.84,36.85,36.83,36.84,2400.0,32.7104,32.7193,32.7015,32.7104,2400.0
2012-04-05 11:00:00,36.83,36.86,36.82,36.86,1700.0,32.7015,32.7281,32.6926,32.7281,1700.0
2012-04-05 11:05:00,36.86,36.92,36.86,36.92,1300.0,32.7281,32.7814,32.7281,32.7814,1300.0
2012-04-05 11:10:00,36.92,36.92,36.92,36.92,0.0,32.7814,32.7814,32.7814,32.7814,0.0
2012-04-05 11:15:00,36.89,36.89,36.81,36.81,2000.0,32.7548,32.7548,32.6838,32.6838,2000.0
2012-04-05 11:20:00,36.83,36.84,36.81,36.81,3900.0,32.7015,32.7104,32.6838,32.6838,3900.0
2012-04-05 11:25:00,36.83,36.83,36.81,36.82,1000.0,32.7015,32.7015,32.6838,32.6926,1000.0
2012-04-05 11:30:00,36.84,36.95,36.84,36.95,9000.0,32.7104,32.8081,32.7104,32.8081,9000.0
2012-04-05 11:35:00,36.93,36.93,36.92,36.93,1500.0,32.7903,32.7903,32.7814,32.7903,1500.0
2012-04-05 11:40:00,36.93,37.05,36.93,37.01,9100.0,32.7903,32.8968,32.7903,32.8613,9100.0
2012-04-05 11:45:00,37.03,37.08,37.03,37.06,3200.0,32.8791,32.9235,32.8791,32.9057,3200.0
2012-04-05 11:50:00,37.07,37.09,37.07,37.09,2300.0,32.9146,32.9324,32.9146,32.9324,2300.0
2012-04-05 11:55:00,37.09,37.12,37.09,37.11,1100.0,32.9324,32.959,32.9324,32.9501,1100.0
2012-04-05 12:00:00,37.1,37.13,37.09,37.12,4500.0,32.9412,32.9679,32.9324,32.959,4500.0
2012-04-05 12:05:00,37.11,37.13,37.08,37.08,1600.0,32.9501,32.9679,32.9235,32.9235,1600.0
2012-04-05 12:10:00,37.1,37.13,37.1,37.12,1600.0,32.9412,32.9679,32.9412,32.959,1600.0
2012-04-05 12:15:00,37.12,37.14,37.11,37.12,3000.0,32.959,32.9768,32.9501,32.959,3000.0
2012-04-05 12:20:00,37.12,37.14,37.1,37.14,900.0,32.959,32.9768,32.9412,32.9768,900.0
2012-04-05 12:25:00,37.13,37.15,37.11,37.13,1200.0,32.9679,32.9856,32.9501,32.9679,1200.0
2012-04-05 12:30:00,37.13,37.13,37.11,37.13,1400.0,32.9679,32.9679,32.9501,32.9679,1400.0
2012-04-05 12:35:00,37.13,37.16,37.12,37.15,3200.0,32.9679,32.9945,32.959,32.9856,3200.0
2012-04-05 12:40:00,37.15,37.17,37.15,37.16,1700.0,32.9856,33.0034,32.9856,32.9945,1700.0
2012-04-05 12:45:00,37.15,37.15,37.15,37.15,100.0,32.9856,32.9856,32.9856,32.9856,100.0
2012-04-05 12:50:00,37.15,37.19,37.14,37.18,1700.0,32.9856,33.0212,32.9768,33.0123,1700.0
2012-04-05 12:55:00,37.17,37.18,37.15,37.15,2900.0,33.0034,33.0123,32.9856,32.9856,2900.0
2012-04-05 13:00:00,37.16,37.18,37.15,37.16,3200.0,32.9945,33.0123,32.9856,32.9945,3200.0
2012-04-05 13:05:00,37.16,37.16,37.15,37.15,2100.0,32.9945,32.9945,32.9856,32.9856,2100.0
2012-04-05 13:10:00,37.16,37.17,37.15,37.17,1700.0,32.9945,33.0034,32.9856,33.0034,1700.0
2012-04-05 13:15:00,37.17,37.18,37.13,37.13,4300.0,33.0034,33.0123,32.9679,32.9679,4300.0
2012-04-05 13:20:00,37.14,37.15,37.11,37.11,1600.0,32.9768,32.9856,32.9501,32.9501,1600.0
2012-04-05 13:25:00,37.12,37.15,37.12,37.14,2000.0,32.959,32.9856,32.959,32.9768,2000.0
2012-04-05 13:30:00,37.13,37.14,37.12,37.13,2500.0,32.9679,32.9768,32.959,32.9679,2500.0
2012-04-05 13:35:00,37.1,37.13,37.09,37.11,2700.0,32.9412,32.9679,32.9324,32.9501,2700.0
2012-04-05 13:40:00,37.13,37.14,37.13,37.14,1700.0,32.9679,32.9768,32.9679,32.9768,1700.0
2012-04-05 13:45:00,37.14,37.15,37.1,37.11,3700.0,32.9768,32.9856,32.9412,32.9501,3700.0
2012-04-05 13:50:00,37.1,37.12,37.09,37.11,2600.0,32.9412,32.959,32.9324,32.9501,2600.0
2012-04-05 13:55:00,37.09,37.16,37.09,37.16,6600.0,32.9324,32.9945,32.9324,32.9945,6600.0
2012-04-05 14:00:00,37.14,37.14,37.11,37.13,2700.0,32.9768,32.9768,32.9501,32.9679,2700.0
2012-04-05 14:05:00,37.13,37.13,37.11,37.11,2600.0,32.9679,32.9679,32.9501,32.9501,2600.0
2012-04-05 14:10:00,37.12,37.13,37.11,37.12,2800.0,32.959,32.9679,32.9501,32.959,2800.0
2012-04-05 14:15:00,37.11,37.17,37.11,37.14,6200.0,32.9501,33.0034,32.9501,32.9768,6200.0
2012-04-05 14:20:00,37.14,37.16,37.13,37.13,3800.0,32.9768,32.9945,32.9679,32.9679,3800.0
2012-04-05 14:25:00,37.13,37.13,37.13,37.13,1900.0,32.9679,32.9679,32.9679,32.9679,1900.0
2012-04-05 14:30:00,37.14,37.15,37.13,37.15,5700.0,32.9768,32.9856,32.9679,32.9856,5700.0
2012-04-05 14:35:00,37.14,37.14,37.1,37.1,4000.0,32.9768,32.9768,32.9412,32.9412,4000.0
2012-04-05 14:40:00,37.1,37.13,37.09,37.12,4600.0,32.9412,32.9679,32.9324,32.959,4600.0
2012-04-05 14:45:00,37.12,37.14,37.12,37.14,2300.0,32.959,32.9768,32.959,32.9768,2300.0
2012-04-05 14:50:00,37.14,37.14,37.12,37.12,10600.0,32.9768,32.9768,32.959,32.959,10600.0
2012-04-05 14:55:00,37.12,37.13,37.1,37.1,3700.0,32.959,32.9679,32.9412,32.9412,3700.0
2012-04-05 15:00:00,37.1,37.13,37.09,37.13,6700.0,32.9412,32.9679,32.9324,32.9679,6700.0
2012-04-05 15:05:00,37.13,37.14,37.1,37.1,4700.0,32.9679,32.9768,32.9412,32.9412,4700.0
2012-04-05 15:10:00,37.1,37.11,37.08,37.09,3600.0,32.9412,32.9501,32.9235,32.9324,3600.0
2012-04-05 15:15:00,37.09,37.12,37.09,37.1,7800.0,32.9324,32.959,32.9324,32.9412,7800.0
2012-04-05 15:20:00,37.1,37.1,37.08,37.1,1300.0,32.9412,32.9412,32.9235,32.9412,1300.0
2012-04-05 15:25:00,37.1,37.12,37.1,37.11,5200.0,32.9412,32.959,32.9412,32.9501,5200.0
2012-04-05 15:30:00,37.12,37.12,37.1,37.11,5700.0,32.959,32.959,32.9412,32.9501,5700.0
2012-04-05 15:35:00,37.11,37.13,37.1,37.12,7500.0,32.9501,32.9679,32.9412,32.959,7500.0
2012-04-05 15:40:00,37.12,37.13,37.1,37.12,5900.0,32.959,32.9679,32.9412,32.959,5900.0
2012-04-05 15:45:00,37.13,37.14,37.1,37.11,21900.0,32.9679,32.9768,32.9412,32.9501,21900.0
2012-04-05 15:50:00,37.12,37.18,37.12,37.18,15000.0,32.959,33.0123,32.959,33.0123,15000.0
2012-04-05 15:55:00,37.18,37.19,37.1,37.1,23300.0,33.0123,33.0212,32.9412,32.9412,23300.0
2012-04-09 09:30:00,36.51,36.58,36.49,36.55,4500.0,32.4174,32.4795,32.3996,32.4529,4500.0
2012-04-09 09:35:00,36.62,36.72,36.62,36.7,3700.0,32.515,32.6038,32.515,32.5861,3700.0
2012-04-09 09:40:00,36.71,36.73,36.69,36.69,2500.0,32.595,32.6127,32.5772,32.5772,2500.0
2012-04-09 09:45:00,36.69,36.71,36.62,36.63,3300.0,32.5772,32.595,32.515,32.5239,3300.0
2012-04-09 09:50:00,36.62,36.67,36.6,36.67,1300.0,32.515,32.5594,32.4973,32.5594,1300.0
2012-04-09 09:55:00,36.64,36.66,36.62,36.64,1900.0,32.5328,32.5506,32.515,32.5328,1900.0
2012-04-09 10:00:00,36.67,36.68,36.64,36.65,3700.0,32.5594,32.5683,32.5328,32.5417,3700.0
2012-04-09 10:05:00,36.66,36.67,36.64,36.66,1600.0,32.5506,32.5594,32.5328,32.5506,1600.0
2012-04-09 10:10:00,36.66,36.69,36.65,36.68,4700.0,32.5506,32.5772,32.5417,32.5683,4700.0
2012-04-09 10:15:00,36.69,36.72,36.69,36.71,1100.0,32.5772,32.6038,32.5772,32.595,1100.0
2012-04-09 10:20:00,36.72,36.77,36.71,36.77,3500.0,32.6038,32.6482,32.595,32.6482,3500.0
2012-04-09 10:25:00,36.77,36.8,36.77,36.77,2200.0,32.6482,32.6749,32.6482,32.6482,2200.0
2012-04-09 10:30:00,36.8,36.81,36.76,36.76,1600.0,32.6749,32.6838,32.6394,32.6394,1600.0
2012-04-09 10:35:00,36.76,36.79,36.75,36.77,2000.0,32.6394,32.666,32.6305,32.6482,2000.0
2012-04-09 10:40:00,36.77,36.79,36.76,36.79,2400.0,32.6482,32.666,32.6394,32.666,2400.0
2012-04-09 10:45:00,36.8,36.8,36.69,36.69,16500.0,32.6749,32.6749,32.5772,32.5772,16500.0
2012-04-09 10:50:00,36.69,36.69,36.62,36.65,4300.0,32.5772,32.5772,32.515,32.5417,4300.0
2012-04-09 10:55:00,36.66,36.71,36.66,36.68,2000.0,32.5506,32.595,32.5506,32.5683,2000.0
2012-04-09 11:00:00,36.68,36.69,36.64,36.67,3100.0,32.5683,32.5772,32.5328,32.5594,3100.0
2012-04-09 11:05:00,36.65,36.65,36.6,36.6,1800.0,32.5417,32.5417,32.4973,32.4973,1800.0
2012-04-09 11:10:00,36.59,36.59,36.46,36.47,5100.0,32.4884,32.4884,32.373,32.3819,5100.0
2012-04-09 11:15:00,36.48,36.48,36.45,36.48,4400.0,32.3907,32.3907,32.3641,32.3907,4400.0
2012-04-09 11:20:00,36.51,36.51,36.48,36.51,2900.0,32.4174,32.4174,32.3907,32.4174,2900.0
2012-04-09 11:25:00,36.52,36.55,36.5,36.51,2900.0,32.4263,32.4529,32.4085,32.4174,2900.0
2012-04-09 11:30:00,36.54,36.56,36.53,36.54,3700.0,32.444,32.4618,32.4351,32.444,3700.0
2012-04-09 11:35:00,36.55,36.56,36.53,36.53,2300.0,32.4529,32.4618,32.4351,32.4351,2300.0
2012-04-09 11:40:00,36.54,36.56,36.54,36.56,1000.0,32.444,32.4618,32.444,32.4618,1000.0
2012-04-09 11:45:00,36.57,36.59,36.54,36.58,2100.0,32.4707,32.4884,32.444,32.4795,2100.0
2012-04-09 11:50:00,36.57,36.58,36.55,36.55,1100.0,32.4707,32.4795,32.4529,32.4529,1100.0
2012-04-09 11:55:00,36.56,36.57,36.55,36.57,2000.0,32.4618,32.4707,32.4529,32.4707,2000.0
2012-04-09 12:00:00,36.57,36.58,36.54,36.58,2900.0,32.4707,32.4795,32.444,32.4795,2900.0
2012-04-09 12:05:00,36.55,36.58,36.54,36.58,2300.0,32.4529,32.4795,32.444,32.4795,2300.0
2012-04-09 12:10:00,36.57,36.59,36.57,36.58,1800.0,32.4707,32.4884,32.4707,32.4795,1800.0
2012-04-09 12:15:00,36.6,36.6,36.59,36.59,400.0,32.4973,32.4973,32.4884,32.4884,400.0
2012-04-09 12:20:00,36.6,36.62,36.6,36.62,2600.0,32.4973,32.515,32.4973,32.515,2600.0
2012-04-09 12:25:00,36.62,36.64,36.61,36.62,900.0,32.515,32.5328,32.5062,32.515,900.0
2012-04-09 12:30:00,36.63,36.65,36.63,36.64,1400.0,32.5239,32.5417,32.5239,32.5328,1400.0
2012-04-09 12:35:00,36.65,36.69,36.65,36.69,2100.0,32.5417,32.5772,32.5417,32.5772,2100.0
2012-04-09 12:40:00,36.67,36.7,36.65,36.7,2600.0,32.5594,32.5861,32.5417,32.5861,2600.0
2012-04-09 12:45:00,36.69,36.7,36.66,36.66,4900.0,32.5772,32.5861,32.5506,32.5506,4900.0
2012-04-09 12:50:00,36.66,36.66,36.63,36.64,800.0,32.5506,32.5506,32.5239,32.5328,800.0
2012-04-09 12:55:00,36.64,36.65,36.6,36.65,3600.0,32.5328,32.5417,32.4973,32.5417,3600.0
2012-04-09 13:00:00,36.64,36.67,36.64,36.67,2200.0,32.5328,32.5594,32.5328,32.5594,2200.0
2012-04-09 13:05:00,36.67,36.68,36.66,36.68,1600.0,32.5594,32.5683,32.5506,32.5683,1600.0
2012-04-09 13:10:00,36.66,36.66,36.61,36.63,2100.0,32.5506,32.5506,32.5062,32.5239,2100.0
2012-04-09 13:15:00,36.62,36.62,36.55,36.56,2400.0,32.515,32.515,32.4529,32.4618,2400.0
2012-04-09 13:20:00,36.55,36.58,36.53,36.58,2800.0,32.4529,32.4795,32.4351,32.4795,2800.0
2012-04-09 13:25:00,36.59,36.6,36.55,36.55,1600.0,32.4884,32.4973,32.4529,32.4529,1600.0
2012-04-09 13:30:00,36.54,36.57,36.54,36.56,2000.0,32.444,32.4707,32.444,32.4618,2000.0
2012-04-09 13:35:00,36.56,36.62,36.56,36.62,2000.0,32.4618,32.515,32.4618,32.515,2000.0
2012-04-09 13:40:00,36.61,36.62,36.59,36.59,1100.0,32.5062,32.515,32.4884,32.4884,1100.0
2012-04-09 13:45:00,36.58,36.59,36.54,36.55,3900.0,32.4795,32.4884,32.444,32.4529,3900.0
2012-04-09 13:50:00,36.59,36.63,36.57,36.63,2200.0,32.4884,32.5239,32.4707,32.5239,2200.0
2012-04-09 13:55:00,36.62,36.66,36.61,36.64,4400.0,32.515,32.5506,32.5062,32.5328,4400.0
2012-04-09 14:00:00,36.65,36.65,36.57,36.57,1500.0,32.5417,32.5417,32.4707,32.4707,1500.0
2012-04-09 14:05:00,36.57,36.63,36.57,36.62,3400.0,32.4707,32.5239,32.4707,32.515,3400.0
2012-04-09 14:10:00,36.62,36.62,36.58,36.6,2900.0,32.515,32.515,32.4795,32.4973,2900.0
2012-04-09 14:15:00,36.59,36.64,36.59,36.63,3800.0,32.4884,32.5328,32.4884,32.5239,3800.0
2012-04-09 14:20:00,36.63,36.65,36.61,36.62,2300.0,32.5239,32.5417,32.5062,32.515,2300.0
2012-04-09 14:25:00,36.63,36.63,36.6,36.6,3000.0,32.5239,32.5239,32.4973,32.4973,3000.0
2012-04-09 14:30:00,36.6,36.66,36.59,36.64,3600.0,32.4973,32.5506,32.4884,32.5328,3600.0
2012-04-09 14:35:00,36.64,36.66,36.61,36.65,5800.0,32.5328,32.5506,32.5062,32.5417,5800.0
2012-04-09 14:40:00,36.64,36.66,36.64,36.64,3400.0,32.5328,32.5506,32.5328,32.5328,3400.0
2012-04-09 14:45:00,36.63,36.66,36.63,36.66,4300.0,32.5239,32.5506,32.5239,32.5506,4300.0
2012-04-09 14:50:00,36.66,36.7,36.64,36.68,6500.0,32.5506,32.5861,32.5328,32.5683,6500.0
2012-04-09 14:55:00,36.68,36.71,36.65,36.67,6700.0,32.5683,32.595,32.5417,32.5594,6700.0
2012-04-09 15:00:00,36.67,36.71,36.67,36.7,6100.0,32.5594,32.595,32.5594,32.5861,6100.0
2012-04-09 15:05:00,36.7,36.71,36.69,36.7,8300.0,32.5861,32.595,32.5772,32.5861,8300.0
2012-04-09 15:10:00,36.7,36.71,36.65,36.65,4900.0,32.5861,32.595,32.5417,32.5417,4900.0
2012-04-09 15:15:00,36.66,36.71,36.65,36.69,14500.0,32.5506,32.595,32.5417,32.5772,14500.0
2012-04-09 15:20:00,36.69,36.71,36.68,36.7,9800.0,32.5772,32.595,32.5683,32.5861,9800.0
2012-04-09 15:25:00,36.69,36.71,36.68,36.68,7900.0,32.5772,32.595,32.5683,32.5683,7900.0
2012-04-09 15:30:00,36.68,36.71,36.67,36.7,9300.0,32.5683,32.595,32.5594,32.5861,9300.0
2012-04-09 15:35:00,36.7,36.71,36.68,36.71,9700.0,32.5861,32.595,32.5683,32.595,9700.0
2012-04-09 15:40:00,36.72,36.75,36.7,36.75,7700.0,32.6038,32.6305,32.5861,32.6305,7700.0
2012-04-09 15:45:00,36.75,36.78,36.68,36.75,22000.0,32.6305,32.6571,32.5683,32.6305,22000.0
2012-04-09 15:50:00,36.75,36.83,36.74,36.83,18300.0,32.6305,32.7015,32.6216,32.7015,18300.0
2012-04-09 15:55:00,36.82,36.83,36.78,36.79,36300.0,32.6926,32.7015,32.6571,32.666,36300.0
2012-04-10 09:30:00,36.69,36.7,36.53,36.54,4500.0,32.5772,32.5861,32.4351,32.444,4500.0
2012-04-10 09:35:00,36.58,36.64,36.52,36.59,4700.0,32.4795,32.5328,32.4263,32.4884,4700.0
2012-04-10 09:40:00,36.61,36.65,36.61,36.63,4800.0,32.5062,32.5417,32.5062,32.5239,4800.0
2012-04-10 09:45:00,36.62,36.65,36.61,36.62,2200.0,32.515,32.5417,32.5062,32.515,2200.0
2012-04-10 09:50:00,36.62,36.62,36.57,36.57,400.0,32.515,32.515,32.4707,32.4707,400.0
2012-04-10 09:55:00,36.56,36.63,36.56,36.63,1200.0,32.4618,32.5239,32.4618,32.5239,1200.0
2012-04-10 10:00:00,36.57,36.57,36.49,36.5,1800.0,32.4707,32.4707,32.3996,32.4085,1800.0
2012-04-10 10:05:00,36.5,36.51,36.46,36.48,3000.0,32.4085,32.4174,32.373,32.3907,3000.0
2012-04-10 10:10:00,36.46,36.48,36.44,36.48,2400.0,32.373,32.3907,32.3552,32.3907,2400.0
2012-04-10 10:15:00,36.47,36.47,36.42,36.42,1100.0,32.3819,32.3819,32.3375,32.3375,1100.0
2012-04-10 10:20:00,36.42,36.43,36.42,36.42,1500.0,32.3375,32.3463,32.3375,32.3375,1500.0
2012-04-10 10:25:00,36.42,36.45,36.42,36.45,4200.0,32.3375,32.3641,32.3375,32.3641,4200.0
2012-04-10 10:30:00,36.47,36.47,36.44,36.47,1000.0,32.3819,32.3819,32.3552,32.3819,1000.0
2012-04-10 10:35:00,36.47,36.49,36.45,36.46,1700.0,32.3819,32.3996,32.3641,32.373,1700.0
2012-04-10 10:40:00,36.45,36.45,36.44,36.45,400.0,32.3641,32.3641,32.3552,32.3641,400.0
2012-04-10 10:45:00,36.45,36.45,36.39,36.42,4400.0,32.3641,32.3641,32.3108,32.3375,4400.0
2012-04-10 10:50:00,36.4,36.4,36.36,36.36,2000.0,32.3197,32.3197,32.2842,32.2842,2000.0
2012-04-10 10:55:00,36.36,36.36,36.25,36.27,3200.0,32.2842,32.2842,32.1865,32.2043,3200.0
2012-04-10 11:00:00,36.29,36.33,36.28,36.33,2700.0,32.222,32.2576,32.2132,32.2576,2700.0
2012-04-10 11:05:00,36.33,36.36,36.3,36.3,800.0,32.2576,32.2842,32.2309,32.2309,800.0
2012-04-10 11:10:00,36.29,36.29,36.22,36.22,2500.0,32.222,32.222,32.1599,32.1599,2500.0
2012-04-10 11:15:00,36.23,36.24,36.22,36.23,800.0,32.1688,32.1776,32.1599,32.1688,800.0
2012-04-10 11:20:00,36.2,36.23,36.2,36.21,2300.0,32.1421,32.1688,32.1421,32.151,2300.0
2012-04-10 11:25:00,36.22,36.23,36.21,36.22,2700.0,32.1599,32.1688,32.151,32.1599,2700.0
2012-04-10 11:30:00,36.22,36.22,36.19,36.19,1200.0,32.1599,32.1599,32.1333,32.1333,1200.0
2012-04-10 11:35:00,36.17,36.18,36.17,36.17,1700.0,32.1155,32.1244,32.1155,32.1155,1700.0
2012-04-10 11:40:00,36.18,36.18,36.15,36.16,1800.0,32.1244,32.1244,32.0977,32.1066,1800.0
2012-04-10 11:45:00,36.16,36.16,36.1,36.1,1400.0,32.1066,32.1066,32.0533,32.0533,1400.0
2012-04-10 11:50:00,36.09,36.09,35.99,35.99,2700.0,32.0445,32.0445,31.9557,31.9557,2700.0
2012-04-10 11:55:00,36.02,36.03,35.97,36.01,3600.0,31.9823,31.9912,31.9379,31.9734,3600.0
2012-04-10 12:00:00,36.02,36.04,36.01,36.04,500.0,31.9823,32.0001,31.9734,32.0001,500.0
2012-04-10 12:05:00,36.03,36.03,35.98,35.98,2700.0,31.9912,31.9912,31.9468,31.9468,2700.0
2012-04-10 12:10:00,35.96,35.96,35.9,35.96,3600.0,31.929,31.929,31.8758,31.929,3600.0
2012-04-10 12:15:00,35.93,35.94,35.9,35.94,2700.0,31.9024,31.9113,31.8758,31.9113,2700.0
2012-04-10 12:20:00,35.96,35.96,35.93,35.94,900.0,31.929,31.929,31.9024,31.9113,900.0
2012-04-10 12:25:00,35.93,35.96,35.93,35.96,500.0,31.9024,31.929,31.9024,31.929,500.0
2012-04-10 12:30:00,35.97,35.98,35.95,35.95,1900.0,31.9379,31.9468,31.9202,31.9202,1900.0
2012-04-10 12:35:00,35.96,35.97,35.94,35.94,2100.0,31.929,31.9379,31.9113,31.9113,2100.0
2012-04-10 12:40:00,35.95,35.98,35.94,35.98,2900.0,31.9202,31.9468,31.9113,31.9468,2900.0
2012-04-10 12:45:00,35.97,35.98,35.94,35.98,1200.0,31.9379,31.9468,31.9113,31.9468,1200.0
2012-04-10 12:50:00,35.94,35.94,35.9,35.91,1100.0,31.9113,31.9113,31.8758,31.8846,1100.0
2012-04-10 12:55:00,35.91,35.93,35.9,35.93,2200.0,31.8846,31.9024,31.8758,31.9024,2200.0
2012-04-10 13:00:00,35.93,35.94,35.92,35.94,3000.0,31.9024,31.9113,31.8935,31.9113,3000.0
2012-04-10 13:05:00,35.93,35.94,35.92,35.92,3100.0,31.9024,31.9113,31.8935,31.8935,3100.0
2012-04-10 13:10:00,35.92,35.92,35.88,35.89,2100.0,31.8935,31.8935,31.858,31.8669,2100.0
2012-04-10 13:15:00,35.9,35.93,35.83,35.87,4100.0,31.8758,31.9024,31.8136,31.8491,4100.0
2012-04-10 13:20:00,35.87,35.9,35.84,35.88,2300.0,31.8491,31.8758,31.8225,31.858,2300.0
2012-04-10 13:25:00,35.89,35.9,35.88,35.9,3500.0,31.8669,31.8758,31.858,31.8758,3500.0
2012-04-10 13:30:00,35.9,35.91,35.87,35.9,6500.0,31.8758,31.8846,31.8491,31.8758,6500.0
2012-04-10 13:35:00,35.88,35.96,35.88,35.96,3700.0,31.858,31.929,31.858,31.929,3700.0
2012-04-10 13:40:00,35.96,35.96,35.94,35.95,2200.0,31.929,31.929,31.9113,31.9202,2200.0
2012-04-10 13:45:00,35.97,35.98,35.96,35.98,1300.0,31.9379,31.9468,31.929,31.9468,1300.0
2012-04-10 13:50:00,35.95,35.95,35.94,35.94,600.0,31.9202,31.9202,31.9113,31.9113,600.0
2012-04-10 13:55:00,35.94,35.94,35.9,35.9,2700.0,31.9113,31.9113,31.8758,31.8758,2700.0
2012-04-10 14:00:00,35.9,35.92,35.87,35.88,3400.0,31.8758,31.8935,31.8491,31.858,3400.0
2012-04-10 14:05:00,35.87,35.91,35.85,35.9,19000.0,31.8491,31.8846,31.8314,31.8758,19000.0
2012-04-10 14:10:00,35.9,35.91,35.85,35.85,6200.0,31.8758,31.8846,31.8314,31.8314,6200.0
2012-04-10 14:15:00,35.84,35.85,35.8,35.8,5500.0,31.8225,31.8314,31.787,31.787,5500.0
2012-04-10 14:20:00,35.81,35.85,35.79,35.81,9100.0,31.7958,31.8314,31.7781,31.7958,9100.0
2012-04-10 14:25:00,35.81,35.85,35.81,35.85,4000.0,31.7958,31.8314,31.7958,31.8314,4000.0
2012-04-10 14:30:00,35.85,35.85,35.76,35.77,7800.0,31.8314,31.8314,31.7515,31.7603,7800.0
2012-04-10 14:35:00,35.78,35.78,35.7,35.7,3200.0,31.7692,31.7692,31.6982,31.6982,3200.0
2012-04-10 14:40:00,35.7,35.77,35.7,35.71,3900.0,31.6982,31.7603,31.6982,31.7071,3900.0
2012-04-10 14:45:00,35.73,35.79,35.72,35.79,3500.0,31.7248,31.7781,31.7159,31.7781,3500.0
2012-04-10 14:50:00,35.82,35.82,35.77,35.78,2000.0,31.8047,31.8047,31.7603,31.7692,2000.0
2012-04-10 14:55:00,35.79,35.8,35.74,35.74,6600.0,31.7781,31.787,31.7337,31.7337,6600.0
2012-04-10 15:00:00,35.75,35.75,35.67,35.67,3400.0,31.7426,31.7426,31.6715,31.6715,3400.0
2012-04-10 15:05:00,35.69,35.73,35.64,35.67,7400.0,31.6893,31.7248,31.6449,31.6715,7400.0
2012-04-10 15:10:00,35.66,35.67,35.64,35.65,2300.0,31.6627,31.6715,31.6449,31.6538,2300.0
2012-04-10 15:15:00,35.64,35.67,35.61,35.66,8800.0,31.6449,31.6715,31.6183,31.6627,8800.0
2012-04-10 15:20:00,35.68,35.68,35.62,35.62,8300.0,31.6804,31.6804,31.6271,31.6271,8300.0
2012-04-10 15:25:00,35.63,35.65,35.59,35.62,5300.0,31.636,31.6538,31.6005,31.6271,5300.0
2012-04-10 15:30:00,35.64,35.7,35.62,35.68,7000.0,31.6449,31.6982,31.6271,31.6804,7000.0
2012-04-10 15:35:00,35.68,35.78,35.68,35.74,5400.0,31.6804,31.7692,31.6804,31.7337,5400.0
2012-04-10 15:40:00,35.73,35.74,35.64,35.65,6700.0,31.7248,31.7337,31.6449,31.6538,6700.0
2012-04-10 15:45:00,35.66,35.68,35.6,35.67,28100.0,31.6627,31.6804,31.6094,31.6715,28100.0
2012-04-10 15:50:00,35.67,35.72,35.62,35.7,27500.0,31.6715,31.7159,31.6271,31.6982,27500.0
2012-04-10 15:55:00,35.69,35.7,35.66,35.67,47200.0,31.6893,31.6982,31.6627,31.6715,47200.0
2012-04-11 09:30:00,35.99,36.13,35.77,35.94,6600.0,31.9557,32.08,31.7603,31.9113,6600.0
2012-04-11 09:35:00,35.95,35.96,35.87,35.88,1800.0,31.9202,31.929,31.8491,31.858,1800.0
2012-04-11 09:40:00,35.9,35.94,35.79,35.81,8800.0,31.8758,31.9113,31.7781,31.7958,8800.0
2012-04-11 09:45:00,35.81,35.85,35.7,35.7,9100.0,31.7958,31.8314,31.6982,31.6982,9100.0
2012-04-11 09:50:00,35.67,35.71,35.58,35.58,8500.0,31.6715,31.7071,31.5916,31.5916,8500.0
2012-04-11 09:55:00,35.57,35.67,35.57,35.58,11600.0,31.5828,31.6715,31.5828,31.5916,11600.0
2012-04-11 10:00:00,35.58,35.67,35.58,35.63,13500.0,31.5916,31.6715,31.5916,31.636,13500.0
2012-04-11 10:05:00,35.61,35.69,35.61,35.62,12200.0,31.6183,31.6893,31.6183,31.6271,12200.0
2012-04-11 10:10:00,35.64,35.75,35.62,35.75,13900.0,31.6449,31.7426,31.6271,31.7426,13900.0
2012-04-11 10:15:00,35.75,35.82,35.75,35.82,10100.0,31.7426,31.8047,31.7426,31.8047,10100.0
2012-04-11 10:20:00,35.82,35.83,35.77,35.8,4700.0,31.8047,31.8136,31.7603,31.787,4700.0
2012-04-11 10:25:00,35.8,35.89,35.8,35.85,3900.0,31.787,31.8669,31.787,31.8314,3900.0
2012-04-11 10:30:00,35.88,35.92,35.88,35.92,4100.0,31.858,31.8935,31.858,31.8935,4100.0
2012-04-11 10:35:00,35.93,35.94,35.87,35.87,3500.0,31.9024,31.9113,31.8491,31.8491,3500.0
2012-04-11 10:40:00,35.85,35.9,35.85,35.89,1000.0,31.8314,31.8758,31.8314,31.8669,1000.0
2012-04-11 10:45:00,35.89,35.9,35.87,35.9,3200.0,31.8669,31.8758,31.8491,31.8758,3200.0
2012-04-11 10:50:00,35.9,35.95,35.9,35.94,2100.0,31.8758,31.9202,31.8758,31.9113,2100.0
2012-04-11 10:55:00,35.91,35.93,35.9,35.91,2200.0,31.8846,31.9024,31.8758,31.8846,2200.0
2012-04-11 11:00:00,35.91,35.91,35.89,35.89,900.0,31.8846,31.8846,31.8669,31.8669,900.0
2012-04-11 11:05:00,35.88,35.96,35.87,35.96,2100.0,31.858,31.929,31.8491,31.929,2100.0
2012-04-11 11:10:00,35.98,35.99,35.93,35.94,4700.0,31.9468,31.9557,31.9024,31.9113,4700.0
2012-04-11 11:15:00,35.94,35.94,35.93,35.93,600.0,31.9113,31.9113,31.9024,31.9024,600.0
2012-04-11 11:20:00,35.92,35.95,35.92,35.95,800.0,31.8935,31.9202,31.8935,31.9202,800.0
2012-04-11 11:25:00,35.95,35.96,35.89,35.9,11200.0,31.9202,31.929,31.8669,31.8758,11200.0
2012-04-11 11:30:00,35.9,35.92,35.87,35.9,8500.0,31.8758,31.8935,31.8491,31.8758,8500.0
2012-04-11 11:35:00,35.91,35.91,35.86,35.86,2800.0,31.8846,31.8846,31.8402,31.8402,2800.0
2012-04-11 11:40:00,35.86,35.86,35.86,35.86,700.0,31.8402,31.8402,31.8402,31.8402,700.0
2012-04-11 11:45:00,35.82,35.84,35.82,35.83,500.0,31.8047,31.8225,31.8047,31.8136,500.0
2012-04-11 11:50:00,35.83,35.83,35.81,35.82,500.0,31.8136,31.8136,31.7958,31.8047,500.0
2012-04-11 11:55:00,35.81,35.85,35.81,35.84,1000.0,31.7958,31.8314,31.7958,31.8225,1000.0
2012-04-11 12:00:00,35.84,35.84,35.76,35.76,6900.0,31.8225,31.8225,31.7515,31.7515,6900.0
2012-04-11 12:05:00,35.75,35.79,35.73,35.73,5500.0,31.7426,31.7781,31.7248,31.7248,5500.0
2012-04-11 12:10:00,35.75,35.75,35.73,35.75,1600.0,31.7426,31.7426,31.7248,31.7426,1600.0
2012-04-11 12:15:00,35.75,35.76,35.73,35.74,2700.0,31.7426,31.7515,31.7248,31.7337,2700.0
2012-04-11 12:20:00,35.75,35.76,35.73,35.73,2000.0,31.7426,31.7515,31.7248,31.7248,2000.0
2012-04-11 12:25:00,35.74,35.75,35.72,35.75,4900.0,31.7337,31.7426,31.7159,31.7426,4900.0
2012-04-11 12:30:00,35.75,35.79,35.74,35.78,4100.0,31.7426,31.7781,31.7337,31.7692,4100.0
2012-04-11 12:35:00,35.78,35.78,35.76,35.78,6200.0,31.7692,31.7692,31.7515,31.7692,6200.0
2012-04-11 12:40:00,35.77,35.79,35.77,35.78,2900.0,31.7603,31.7781,31.7603,31.7692,2900.0
2012-04-11 12:45:00,35.78,35.78,35.76,35.76,1900.0,31.7692,31.7692,31.7515,31.7515,1900.0
2012-04-11 12:50:00,35.76,35.78,35.76,35.78,6000.0,31.7515,31.7692,31.7515,31.7692,6000.0
2012-04-11 12:55:00,35.78,35.78,35.77,35.78,3200.0,31.7692,31.7692,31.7603,31.7692,3200.0
2012-04-11 13:00:00,35.78,35.81,35.76,35.79,7600.0,31.7692,31.7958,31.7515,31.7781,7600.0
2012-04-11 13:05:00,35.8,35.84,35.8,35.82,4200.0,31.787,31.8225,31.787,31.8047,4200.0
2012-04-11 13:10:00,35.82,35.83,35.71,35.73,14500.0,31.8047,31.8136,31.7071,31.7248,14500.0
2012-04-11 13:15:00,35.73,35.77,35.7,35.72,12800.0,31.7248,31.7603,31.6982,31.7159,12800.0
2012-04-11 13:20:00,35.72,35.76,35.72,35.75,4300.0,31.7159,31.7515,31.7159,31.7426,4300.0
2012-04-11 13:25:00,35.76,35.76,35.71,35.71,4800.0,31.7515,31.7515,31.7071,31.7071,4800.0
2012-04-11 13:30:00,35.71,35.74,35.71,35.71,1900.0,31.7071,31.7337,31.7071,31.7071,1900.0
2012-04-11 13:35:00,35.72,35.76,35.72,35.76,4000.0,31.7159,31.7515,31.7159,31.7515,4000.0
2012-04-11 13:40:00,35.75,35.77,35.73,35.75,11100.0,31.7426,31.7603,31.7248,31.7426,11100.0
2012-04-11 13:45:00,35.76,35.78,35.75,35.77,3200.0,31.7515,31.7692,31.7426,31.7603,3200.0
2012-04-11 13:50:00,35.77,35.77,35.72,35.74,11100.0,31.7603,31.7603,31.7159,31.7337,11100.0
2012-04-11 13:55:00,35.73,35.77,35.72,35.75,2200.0,31.7248,31.7603,31.7159,31.7426,2200.0
2012-04-11 14:00:00,35.76,35.77,35.72,35.74,8600.0,31.7515,31.7603,31.7159,31.7337,8600.0
2012-04-11 14:05:00,35.75,35.77,35.72,35.74,5000.0,31.7426,31.7603,31.7159,31.7337,5000.0
2012-04-11 14:10:00,35.74,35.75,35.73,35.73,8300.0,31.7337,31.7426,31.7248,31.7248,8300.0
2012-04-11 14:15:00,35.72,35.77,35.72,35.75,4500.0,31.7159,31.7603,31.7159,31.7426,4500.0
2012-04-11 14:20:00,35.76,35.83,35.76,35.77,19100.0,31.7515,31.8136,31.7515,31.7603,19100.0
2012-04-11 14:25:00,35.77,35.8,35.76,35.78,11700.0,31.7603,31.787,31.7515,31.7692,11700.0
2012-04-11 14:30:00,35.78,35.78,35.71,35.73,5300.0,31.7692,31.7692,31.7071,31.7248,5300.0
2012-04-11 14:35:00,35.73,35.75,35.72,35.75,6700.0,31.7248,31.7426,31.7159,31.7426,6700.0
2012-04-11 14:40:00,35.74,35.75,35.73,35.74,3100.0,31.7337,31.7426,31.7248,31.7337,3100.0
2012-04-11 14:45:00,35.73,35.75,35.72,35.73,8900.0,31.7248,31.7426,31.7159,31.7248,8900.0
2012-04-11 14:50:00,35.72,35.75,35.72,35.75,1900.0,31.7159,31.7426,31.7159,31.7426,1900.0
2012-04-11 14:55:00,35.74,35.75,35.72,35.73,8200.0,31.7337,31.7426,31.7159,31.7248,8200.0
2012-04-11 15:00:00,35.74,35.75,35.7,35.71,10300.0,31.7337,31.7426,31.6982,31.7071,10300.0
2012-04-11 15:05:00,35.73,35.73,35.7,35.7,10200.0,31.7248,31.7248,31.6982,31.6982,10200.0
2012-04-11 15:10:00,35.7,35.72,35.66,35.68,10700.0,31.6982,31.7159,31.6627,31.6804,10700.0
2012-04-11 15:15:00,35.69,35.74,35.67,35.74,3000.0,31.6893,31.7337,31.6715,31.7337,3000.0
2012-04-11 15:20:00,35.74,35.75,35.7,35.71,10500.0,31.7337,31.7426,31.6982,31.7071,10500.0
2012-04-11 15:25:00,35.7,35.74,35.69,35.69,6200.0,31.6982,31.7337,31.6893,31.6893,6200.0
2012-04-11 15:30:00,35.7,35.73,35.7,35.72,10900.0,31.6982,31.7248,31.6982,31.7159,10900.0
2012-04-11 15:35:00,35.73,35.77,35.72,35.75,17700.0,31.7248,31.7603,31.7159,31.7426,17700.0
2012-04-11 15:40:00,35.75,35.77,35.7,35.7,16200.0,31.7426,31.7603,31.6982,31.6982,16200.0
2012-04-11 15:45:00,35.71,35.76,35.69,35.72,29000.0,31.7071,31.7515,31.6893,31.7159,29000.0
2012-04-11 15:50:00,35.71,35.74,35.69,35.7,36000.0,31.7071,31.7337,31.6893,31.6982,36000.0
2012-04-11 15:55:00,35.7,35.71,35.66,35.69,77600.0,31.6982,31.7071,31.6627,31.6893,77600.0
2012-04-12 09:30:00,35.8,35.8,35.7,35.7,11700.0,31.787,31.787,31.6982,31.6982,11700.0
2012-04-12 09:35:00,35.76,35.8,35.75,35.79,1600.0,31.7515,31.787,31.7426,31.7781,1600.0
2012-04-12 09:40:00,35.8,35.92,35.79,35.92,7200.0,31.787,31.8935,31.7781,31.8935,7200.0
2012-04-12 09:45:00,35.91,35.92,35.83,35.84,1900.0,31.8846,31.8935,31.8136,31.8225,1900.0
2012-04-12 09:50:00,35.89,35.93,35.83,35.89,15500.0,31.8669,31.9024,31.8136,31.8669,15500.0
2012-04-12 09:55:00,35.89,35.91,35.86,35.87,1500.0,31.8669,31.8846,31.8402,31.8491,1500.0
2012-04-12 10:00:00,35.91,35.92,35.9,35.91,1400.0,31.8846,31.8935,31.8758,31.8846,1400.0
2012-04-12 10:05:00,35.9,35.95,35.9,35.95,2600.0,31.8758,31.9202,31.8758,31.9202,2600.0
2012-04-12 10:10:00,35.95,35.95,35.94,35.95,4300.0,31.9202,31.9202,31.9113,31.9202,4300.0
2012-04-12 10:15:00,35.95,35.99,35.95,35.97,4400.0,31.9202,31.9557,31.9202,31.9379,4400.0
2012-04-12 10:20:00,35.97,35.99,35.97,35.99,4600.0,31.9379,31.9557,31.9379,31.9557,4600.0
2012-04-12 10:25:00,35.99,35.99,35.97,35.98,4100.0,31.9557,31.9557,31.9379,31.9468,4100.0
2012-04-12 10:30:00,35.99,36.0,35.98,35.99,14500.0,31.9557,31.9645,31.9468,31.9557,14500.0
2012-04-12 10:35:00,36.0,36.01,35.99,36.0,7800.0,31.9645,31.9734,31.9557,31.9645,7800.0
2012-04-12 10:40:00,36.01,36.08,36.01,36.08,4000.0,31.9734,32.0356,31.9734,32.0356,4000.0
2012-04-12 10:45:00,36.07,36.08,36.06,36.08,1300.0,32.0267,32.0356,32.0178,32.0356,1300.0
2012-04-12 10:50:00,36.09,36.1,36.08,36.08,1100.0,32.0445,32.0533,32.0356,32.0356,1100.0
2012-04-12 10:55:00,36.1,36.14,36.1,36.14,4700.0,32.0533,32.0889,32.0533,32.0889,4700.0
2012-04-12 11:00:00,36.15,36.2,36.14,36.2,4300.0,32.0977,32.1421,32.0889,32.1421,4300.0
2012-04-12 11:05:00,36.2,36.29,36.2,36.27,6900.0,32.1421,32.222,32.1421,32.2043,6900.0
2012-04-12 11:10:00,36.23,36.29,36.23,36.28,1800.0,32.1688,32.222,32.1688,32.2132,1800.0
2012-04-12 11:15:00,36.28,36.29,36.22,36.22,5000.0,32.2132,32.222,32.1599,32.1599,5000.0
2012-04-12 11:20:00,36.22,36.22,36.13,36.13,8000.0,32.1599,32.1599,32.08,32.08,8000.0
2012-04-12 11:25:00,36.12,36.12,36.11,36.12,900.0,32.0711,32.0711,32.0622,32.0711,900.0
2012-04-12 11:30:00,36.13,36.14,36.12,36.12,2500.0,32.08,32.0889,32.0711,32.0711,2500.0
2012-04-12 11:35:00,36.13,36.13,36.1,36.12,2300.0,32.08,32.08,32.0533,32.0711,2300.0
2012-04-12 11:40:00,36.13,36.15,36.13,36.15,2000.0,32.08,32.0977,32.08,32.0977,2000.0
2012-04-12 11:45:00,36.15,36.15,36.13,36.14,3300.0,32.0977,32.0977,32.08,32.0889,3300.0
2012-04-12 11:50:00,36.14,36.15,36.14,36.14,4800.0,32.0889,32.0977,32.0889,32.0889,4800.0
2012-04-12 11:55:00,36.14,36.15,36.13,36.14,1700.0,32.0889,32.0977,32.08,32.0889,1700.0
2012-04-12 12:00:00,36.15,36.2,36.15,36.19,5600.0,32.0977,32.1421,32.0977,32.1333,5600.0
2012-04-12 12:05:00,36.21,36.23,36.2,36.22,2600.0,32.151,32.1688,32.1421,32.1599,2600.0
2012-04-12 12:10:00,36.23,36.23,36.2,36.2,2300.0,32.1688,32.1688,32.1421,32.1421,2300.0
2012-04-12 12:15:00,36.21,36.22,36.2,36.22,1500.0,32.151,32.1599,32.1421,32.1599,1500.0
2012-04-12 12:20:00,36.22,36.22,36.21,36.21,1300.0,32.1599,32.1599,32.151,32.151,1300.0
2012-04-12 12:25:00,36.23,36.29,36.23,36.26,2200.0,32.1688,32.222,32.1688,32.1954,2200.0
2012-04-12 12:30:00,36.27,36.28,36.26,36.26,1100.0,32.2043,32.2132,32.1954,32.1954,1100.0
2012-04-12 12:35:00,36.25,36.26,36.23,36.23,1800.0,32.1865,32.1954,32.1688,32.1688,1800.0
2012-04-12 12:40:00,36.26,36.28,36.24,36.26,2900.0,32.1954,32.2132,32.1776,32.1954,2900.0
2012-04-12 12:45:00,36.27,36.28,36.27,36.27,3000.0,32.2043,32.2132,32.2043,32.2043,3000.0
2012-04-12 12:50:00,36.3,36.31,36.28,36.28,800.0,32.2309,32.2398,32.2132,32.2132,800.0
2012-04-12 12:55:00,36.3,36.31,36.27,36.27,1500.0,32.2309,32.2398,32.2043,32.2043,1500.0
2012-04-12 13:00:00,36.28,36.31,36.28,36.29,800.0,32.2132,32.2398,32.2132,32.222,800.0
2012-04-12 13:05:00,36.28,36.3,36.28,36.3,1000.0,32.2132,32.2309,32.2132,32.2309,1000.0
2012-04-12 13:10:00,36.31,36.31,36.3,36.3,900.0,32.2398,32.2398,32.2309,32.2309,900.0
2012-04-12 13:15:00,36.3,36.3,36.27,36.27,1100.0,32.2309,32.2309,32.2043,32.2043,1100.0
2012-04-12 13:20:00,36.27,36.27,36.25,36.25,900.0,32.2043,32.2043,32.1865,32.1865,900.0
2012-04-12 13:25:00,36.26,36.26,36.25,36.26,1100.0,32.1954,32.1954,32.1865,32.1954,1100.0
2012-04-12 13:30:00,36.28,36.28,36.27,36.28,300.0,32.2132,32.2132,32.2043,32.2132,300.0
2012-04-12 13:35:00,36.28,36.31,36.28,36.3,1700.0,32.2132,32.2398,32.2132,32.2309,1700.0
2012-04-12 13:40:00,36.3,36.32,36.3,36.32,1100.0,32.2309,32.2487,32.2309,32.2487,1100.0
2012-04-12 13:45:00,36.33,36.37,36.33,36.36,1600.0,32.2576,32.2931,32.2576,32.2842,1600.0
2012-04-12 13:50:00,36.36,36.36,36.33,36.33,1000.0,32.2842,32.2842,32.2576,32.2576,1000.0
2012-04-12 13:55:00,36.3,36.31,36.25,36.28,1900.0,32.2309,32.2398,32.1865,32.2132,1900.0
2012-04-12 14:00:00,36.29,36.3,36.29,36.3,1300.0,32.222,32.2309,32.222,32.2309,1300.0
2012-04-12 14:05:00,36.31,36.32,36.31,36.31,1300.0,32.2398,32.2487,32.2398,32.2398,1300.0
2012-04-12 14:10:00,36.33,36.35,36.33,36.34,2400.0,32.2576,32.2753,32.2576,32.2664,2400.0
2012-04-12 14:15:00,36.35,36.38,36.35,36.37,2700.0,32.2753,32.302,32.2753,32.2931,2700.0
2012-04-12 14:20:00,36.37,36.39,36.36,36.39,1200.0,32.2931,32.3108,32.2842,32.3108,1200.0
2012-04-12 14:25:00,36.39,36.39,36.38,36.38,1000.0,32.3108,32.3108,32.302,32.302,1000.0
2012-04-12 14:30:00,36.38,36.39,36.34,36.35,4700.0,32.302,32.3108,32.2664,32.2753,4700.0
2012-04-12 14:35:00,36.38,36.38,36.38,36.38,1200.0,32.302,32.302,32.302,32.302,1200.0
2012-04-12 14:40:00,36.38,36.41,36.38,36.41,3400.0,32.302,32.3286,32.302,32.3286,3400.0
2012-04-12 14:45:00,36.42,36.43,36.4,36.41,3700.0,32.3375,32.3463,32.3197,32.3286,3700.0
2012-04-12 14:50:00,36.41,36.43,36.39,36.43,1300.0,32.3286,32.3463,32.3108,32.3463,1300.0
2012-04-12 14:55:00,36.44,36.47,36.42,36.45,3900.0,32.3552,32.3819,32.3375,32.3641,3900.0
2012-04-12 15:00:00,36.44,36.45,36.44,36.45,800.0,32.3552,32.3641,32.3552,32.3641,800.0
2012-04-12 15:05:00,36.46,36.47,36.4,36.42,5100.0,32.373,32.3819,32.3197,32.3375,5100.0
2012-04-12 15:10:00,36.42,36.44,36.41,36.44,3500.0,32.3375,32.3552,32.3286,32.3552,3500.0
2012-04-12 15:15:00,36.45,36.46,36.45,36.46,3900.0,32.3641,32.373,32.3641,32.373,3900.0
2012-04-12 15:20:00,36.46,36.46,36.41,36.42,3100.0,32.373,32.373,32.3286,32.3375,3100.0
2012-04-12 15:25:00,36.42,36.44,36.42,36.44,3400.0,32.3375,32.3552,32.3375,32.3552,3400.0
2012-04-12 15:30:00,36.44,36.45,36.4,36.4,6400.0,32.3552,32.3641,32.3197,32.3197,6400.0
2012-04-12 15:35:00,36.4,36.42,36.39,36.4,5700.0,32.3197,32.3375,32.3108,32.3197,5700.0
2012-04-12 15:40:00,36.4,36.45,36.4,36.42,7200.0,32.3197,32.3641,32.3197,32.3375,7200.0
2012-04-12 15:45:00,36.42,36.46,36.41,36.42,8200.0,32.3375,32.373,32.3286,32.3375,8200.0
2012-04-12 15:50:00,36.41,36.43,36.36,36.39,7600.0,32.3286,32.3463,32.2842,32.3108,7600.0
2012-04-12 15:55:00,36.4,36.44,36.37,36.42,27600.0,32.3197,32.3552,32.2931,32.3375,27600.0
2012-04-13 09:30:00,36.34,36.35,36.23,36.35,3000.0,32.2664,32.2753,32.1688,32.2753,3000.0
2012-04-13 09:35:00,36.33,36.5,36.33,36.49,5600.0,32.2576,32.4085,32.2576,32.3996,5600.0
2012-04-13 09:40:00,36.43,36.53,36.38,36.53,4200.0,32.3463,32.4351,32.302,32.4351,4200.0
2012-04-13 09:45:00,36.54,36.57,36.42,36.44,2800.0,32.444,32.4707,32.3375,32.3552,2800.0
2012-04-13 09:50:00,36.44,36.47,36.4,36.46,2100.0,32.3552,32.3819,32.3197,32.373,2100.0
2012-04-13 09:55:00,36.49,36.54,36.27,36.27,4900.0,32.3996,32.444,32.2043,32.2043,4900.0
2012-04-13 10:00:00,36.27,36.34,36.27,36.33,5100.0,32.2043,32.2664,32.2043,32.2576,5100.0
2012-04-13 10:05:00,36.33,36.36,36.25,36.34,3700.0,32.2576,32.2842,32.1865,32.2664,3700.0
2012-04-13 10:10:00,36.34,36.38,36.32,36.32,3900.0,32.2664,32.302,32.2487,32.2487,3900.0
2012-04-13 10:15:00,36.3,36.32,36.21,36.28,19100.0,32.2309,32.2487,32.151,32.2132,19100.0
2012-04-13 10:20:00,36.25,36.29,36.25,36.25,1500.0,32.1865,32.222,32.1865,32.1865,1500.0
2012-04-13 10:25:00,36.23,36.27,36.19,36.21,1700.0,32.1688,32.2043,32.1333,32.151,1700.0
2012-04-13 10:30:00,36.21,36.22,36.12,36.12,2100.0,32.151,32.1599,32.0711,32.0711,2100.0
2012-04-13 10:35:00,36.14,36.22,36.11,36.21,4500.0,32.0889,32.1599,32.0622,32.151,4500.0
2012-04-13 10:40:00,36.21,36.21,36.11,36.11,2500.0,32.151,32.151,32.0622,32.0622,2500.0
2012-04-13 10:45:00,36.12,36.15,36.09,36.11,4400.0,32.0711,32.0977,32.0445,32.0622,4400.0
2012-04-13 10:50:00,36.11,36.17,36.1,36.17,1800.0,32.0622,32.1155,32.0533,32.1155,1800.0
2012-04-13 10:55:00,36.17,36.18,36.14,36.16,2400.0,32.1155,32.1244,32.0889,32.1066,2400.0
2012-04-13 11:00:00,36.19,36.21,36.16,36.21,900.0,32.1333,32.151,32.1066,32.151,900.0
2012-04-13 11:05:00,36.23,36.24,36.19,36.19,1700.0,32.1688,32.1776,32.1333,32.1333,1700.0
2012-04-13 11:10:00,36.18,36.18,36.14,36.16,4500.0,32.1244,32.1244,32.0889,32.1066,4500.0
2012-04-13 11:15:00,36.16,36.18,36.15,36.15,2800.0,32.1066,32.1244,32.0977,32.0977,2800.0
2012-04-13 11:20:00,36.15,36.2,36.14,36.17,5800.0,32.0977,32.1421,32.0889,32.1155,5800.0
2012-04-13 11:25:00,36.17,36.18,36.08,36.14,6800.0,32.1155,32.1244,32.0356,32.0889,6800.0
2012-04-13 11:30:00,36.14,36.16,36.13,36.15,2600.0,32.0889,32.1066,32.08,32.0977,2600.0
2012-04-13 11:35:00,36.16,36.18,36.14,36.17,2500.0,32.1066,32.1244,32.0889,32.1155,2500.0
2012-04-13 11:40:00,36.18,36.22,36.18,36.19,800.0,32.1244,32.1599,32.1244,32.1333,800.0
2012-04-13 11:45:00,36.21,36.24,36.2,36.2,2700.0,32.151,32.1776,32.1421,32.1421,2700.0
2012-04-13 11:50:00,36.2,36.22,36.19,36.19,1200.0,32.1421,32.1599,32.1333,32.1333,1200.0
2012-04-13 11:55:00,36.2,36.21,36.16,36.16,1900.0,32.1421,32.151,32.1066,32.1066,1900.0
2012-04-13 12:00:00,36.16,36.17,36.14,36.14,1600.0,32.1066,32.1155,32.0889,32.0889,1600.0
2012-04-13 12:05:00,36.13,36.15,36.11,36.14,4300.0,32.08,32.0977,32.0622,32.0889,4300.0
2012-04-13 12:10:00,36.12,36.12,36.09,36.11,2300.0,32.0711,32.0711,32.0445,32.0622,2300.0
2012-04-13 12:15:00,36.12,36.15,36.12,36.15,1000.0,32.0711,32.0977,32.0711,32.0977,1000.0
2012-04-13 12:20:00,36.14,36.14,36.1,36.1,9700.0,32.0889,32.0889,32.0533,32.0533,9700.0
2012-04-13 12:25:00,36.08,36.09,36.03,36.03,3900.0,32.0356,32.0445,31.9912,31.9912,3900.0
2012-04-13 12:30:00,36.05,36.07,36.05,36.07,1800.0,32.0089,32.0267,32.0089,32.0267,1800.0
2012-04-13 12:35:00,36.07,36.12,36.07,36.11,2700.0,32.0267,32.0711,32.0267,32.0622,2700.0
2012-04-13 12:40:00,36.1,36.14,36.1,36.14,1000.0,32.0533,32.0889,32.0533,32.0889,1000.0
2012-04-13 12:45:00,36.14,36.16,36.14,36.16,1500.0,32.0889,32.1066,32.0889,32.1066,1500.0
2012-04-13 12:50:00,36.16,36.18,36.16,36.16,1600.0,32.1066,32.1244,32.1066,32.1066,1600.0
2012-04-13 12:55:00,36.18,36.18,36.14,36.14,1600.0,32.1244,32.1244,32.0889,32.0889,1600.0
2012-04-13 13:00:00,36.15,36.18,36.15,36.17,1100.0,32.0977,32.1244,32.0977,32.1155,1100.0
2012-04-13 13:05:00,36.18,36.22,36.18,36.18,3500.0,32.1244,32.1599,32.1244,32.1244,3500.0
2012-04-13 13:10:00,36.19,36.21,36.19,36.2,1000.0,32.1333,32.151,32.1333,32.1421,1000.0
2012-04-13 13:15:00,36.2,36.2,36.17,36.17,1500.0,32.1421,32.1421,32.1155,32.1155,1500.0
2012-04-13 13:20:00,36.17,36.22,36.16,36.21,2000.0,32.1155,32.1599,32.1066,32.151,2000.0
2012-04-13 13:25:00,36.21,36.23,36.18,36.19,3200.0,32.151,32.1688,32.1244,32.1333,3200.0
2012-04-13 13:30:00,36.21,36.22,36.2,36.21,3200.0,32.151,32.1599,32.1421,32.151,3200.0
2012-04-13 13:35:00,36.22,36.25,36.22,36.25,3300.0,32.1599,32.1865,32.1599,32.1865,3300.0
2012-04-13 13:40:00,36.25,36.27,36.23,36.26,2500.0,32.1865,32.2043,32.1688,32.1954,2500.0
2012-04-13 13:45:00,36.26,36.26,36.24,36.24,1000.0,32.1954,32.1954,32.1776,32.1776,1000.0
2012-04-13 13:50:00,36.28,36.28,36.24,36.26,3000.0,32.2132,32.2132,32.1776,32.1954,3000.0
2012-04-13 13:55:00,36.27,36.28,36.22,36.25,3700.0,32.2043,32.2132,32.1599,32.1865,3700.0
2012-04-13 14:00:00,36.25,36.25,36.18,36.19,4600.0,32.1865,32.1865,32.1244,32.1333,4600.0
2012-04-13 14:05:00,36.19,36.22,36.19,36.19,1500.0,32.1333,32.1599,32.1333,32.1333,1500.0
2012-04-13 14:10:00,36.19,36.23,36.19,36.23,2200.0,32.1333,32.1688,32.1333,32.1688,2200.0
2012-04-13 14:15:00,36.23,36.25,36.18,36.18,23900.0,32.1688,32.1865,32.1244,32.1244,23900.0
2012-04-13 14:20:00,36.2,36.21,36.18,36.19,2400.0,32.1421,32.151,32.1244,32.1333,2400.0
2012-04-13 14:25:00,36.19,36.19,36.13,36.15,2900.0,32.1333,32.1333,32.08,32.0977,2900.0
2012-04-13 14:30:00,36.14,36.16,36.11,36.11,2400.0,32.0889,32.1066,32.0622,32.0622,2400.0
2012-04-13 14:35:00,36.09,36.12,36.08,36.09,4600.0,32.0445,32.0711,32.0356,32.0445,4600.0
2012-04-13 14:40:00,36.11,36.11,36.02,36.02,5300.0,32.0622,32.0622,31.9823,31.9823,5300.0
2012-04-13 14:45:00,36.06,36.1,36.03,36.03,10900.0,32.0178,32.0533,31.9912,31.9912,10900.0
2012-04-13 14:50:00,36.07,36.07,35.96,36.0,5600.0,32.0267,32.0267,31.929,31.9645,5600.0
2012-04-13 14:55:00,36.01,36.05,35.99,36.0,6400.0,31.9734,32.0089,31.9557,31.9645,6400.0
2012-04-13 15:00:00,35.99,36.03,35.98,36.03,2400.0,31.9557,31.9912,31.9468,31.9912,2400.0
2012-04-13 15:05:00,36.01,36.02,35.98,36.02,3700.0,31.9734,31.9823,31.9468,31.9823,3700.0
2012-04-13 15:10:00,36.02,36.04,35.97,35.99,6500.0,31.9823,32.0001,31.9379,31.9557,6500.0
2012-04-13 15:15:00,35.99,36.0,35.96,35.96,6400.0,31.9557,31.9645,31.929,31.929,6400.0
2012-04-13 15:20:00,35.97,35.99,35.94,35.95,7400.0,31.9379,31.9557,31.9113,31.9202,7400.0
2012-04-13 15:25:00,35.95,35.95,35.89,35.89,12100.0,31.9202,31.9202,31.8669,31.8669,12100.0
2012-04-13 15:30:00,35.87,35.95,35.84,35.86,23600.0,31.8491,31.9202,31.8225,31.8402,23600.0
2012-04-13 15:35:00,35.86,35.88,35.8,35.82,7900.0,31.8402,31.858,31.787,31.8047,7900.0
2012-04-13 15:40:00,35.81,35.88,35.8,35.88,23200.0,31.7958,31.858,31.787,31.858,23200.0
2012-04-13 15:45:00,35.86,35.86,35.79,35.83,34500.0,31.8402,31.8402,31.7781,31.8136,34500.0
2012-04-13 15:50:00,35.84,35.86,35.79,35.81,24500.0,31.8225,31.8402,31.7781,31.7958,24500.0
2012-04-13 15:55:00,35.8,35.8,35.71,35.72,58700.0,31.787,31.787,31.7071,31.7159,58700.0
2012-04-16 09:30:00,36.0,36.01,35.96,35.96,7700.0,31.9645,31.9734,31.929,31.929,7700.0
2012-04-16 09:35:00,35.96,36.08,35.95,35.99,53300.0,31.929,32.0356,31.9202,31.9557,53300.0
2012-04-16 09:40:00,35.99,36.04,35.95,35.98,2100.0,31.9557,32.0001,31.9202,31.9468,2100.0
2012-04-16 09:45:00,35.99,36.01,35.95,35.99,1700.0,31.9557,31.9734,31.9202,31.9557,1700.0
2012-04-16 09:50:00,35.95,35.95,35.75,35.79,2900.0,31.9202,31.9202,31.7426,31.7781,2900.0
2012-04-16 09:55:00,35.78,35.78,35.73,35.77,1000.0,31.7692,31.7692,31.7248,31.7603,1000.0
2012-04-16 10:00:00,35.72,35.73,35.66,35.69,1300.0,31.7159,31.7248,31.6627,31.6893,1300.0
2012-04-16 10:05:00,35.67,35.67,35.61,35.65,3700.0,31.6715,31.6715,31.6183,31.6538,3700.0
2012-04-16 10:10:00,35.65,35.65,35.56,35.57,2400.0,31.6538,31.6538,31.5739,31.5828,2400.0
2012-04-16 10:15:00,35.56,35.58,35.56,35.58,2700.0,31.5739,31.5916,31.5739,31.5916,2700.0
2012-04-16 10:20:00,35.58,35.6,35.48,35.51,8500.0,31.5916,31.6094,31.5028,31.5295,8500.0
2012-04-16 10:25:00,35.52,35.57,35.49,35.5,8300.0,31.5384,31.5828,31.5117,31.5206,8300.0
2012-04-16 10:30:00,35.55,35.63,35.55,35.61,2800.0,31.565,31.636,31.565,31.6183,2800.0
2012-04-16 10:35:00,35.63,35.64,35.61,35.62,900.0,31.636,31.6449,31.6183,31.6271,900.0
2012-04-16 10:40:00,35.67,35.77,35.67,35.75,10000.0,31.6715,31.7603,31.6715,31.7426,10000.0
2012-04-16 10:45:00,35.76,35.83,35.76,35.81,1000.0,31.7515,31.8136,31.7515,31.7958,1000.0
2012-04-16 10:50:00,35.83,35.85,35.83,35.85,900.0,31.8136,31.8314,31.8136,31.8314,900.0
2012-04-16 10:55:00,35.89,35.91,35.85,35.85,1900.0,31.8669,31.8846,31.8314,31.8314,1900.0
2012-04-16 11:00:00,35.84,35.93,35.84,35.91,56200.0,31.8225,31.9024,31.8225,31.8846,56200.0
2012-04-16 11:05:00,35.88,35.94,35.88,35.92,3100.0,31.858,31.9113,31.858,31.8935,3100.0
2012-04-16 11:10:00,35.94,35.98,35.94,35.97,1000.0,31.9113,31.9468,31.9113,31.9379,1000.0
2012-04-16 11:15:00,35.96,35.98,35.96,35.97,2000.0,31.929,31.9468,31.929,31.9379,2000.0
2012-04-16 11:20:00,35.97,35.99,35.94,35.95,3000.0,31.9379,31.9557,31.9113,31.9202,3000.0
2012-04-16 11:25:00,35.9,35.91,35.87,35.88,2100.0,31.8758,31.8846,31.8491,31.858,2100.0
2012-04-16 11:30:00,35.88,35.89,35.85,35.86,2600.0,31.858,31.8669,31.8314,31.8402,2600.0
2012-04-16 11:35:00,35.81,35.81,35.78,35.81,52000.0,31.7958,31.7958,31.7692,31.7958,52000.0
2012-04-16 11:40:00,35.82,35.85,35.8,35.83,2600.0,31.8047,31.8314,31.787,31.8136,2600.0
2012-04-16 11:45:00,35.84,35.84,35.8,35.8,1100.0,31.8225,31.8225,31.787,31.787,1100.0
2012-04-16 11:50:00,35.82,35.84,35.77,35.77,1400.0,31.8047,31.8225,31.7603,31.7603,1400.0
2012-04-16 11:55:00,35.77,35.8,35.74,35.74,1600.0,31.7603,31.787,31.7337,31.7337,1600.0
2012-04-16 12:00:00,35.76,35.79,35.75,35.79,500.0,31.7515,31.7781,31.7426,31.7781,500.0
2012-04-16 12:05:00,35.8,35.8,35.73,35.73,1600.0,31.787,31.787,31.7248,31.7248,1600.0
2012-04-16 12:10:00,35.75,35.75,35.71,35.71,1700.0,31.7426,31.7426,31.7071,31.7071,1700.0
2012-04-16 12:15:00,35.72,35.74,35.72,35.72,700.0,31.7159,31.7337,31.7159,31.7159,700.0
2012-04-16 12:20:00,35.69,35.69,35.65,35.69,800.0,31.6893,31.6893,31.6538,31.6893,800.0
2012-04-16 12:25:00,35.69,35.75,35.69,35.73,26200.0,31.6893,31.7426,31.6893,31.7248,26200.0
2012-04-16 12:30:00,35.74,35.74,35.71,35.71,800.0,31.7337,31.7337,31.7071,31.7071,800.0
2012-04-16 12:35:00,35.67,35.73,35.67,35.73,700.0,31.6715,31.7248,31.6715,31.7248,700.0
2012-04-16 12:40:00,35.74,35.77,35.74,35.77,600.0,31.7337,31.7603,31.7337,31.7603,600.0
2012-04-16 12:45:00,35.8,35.8,35.8,35.8,200.0,31.787,31.787,31.787,31.787,200.0
2012-04-16 12:50:00,35.8,35.8,35.8,35.8,1000.0,31.787,31.787,31.787,31.787,1000.0
2012-04-16 12:55:00,35.8,35.86,35.8,35.82,2200.0,31.787,31.8402,31.787,31.8047,2200.0
2012-04-16 13:00:00,35.9,35.93,35.9,35.91,1000.0,31.8758,31.9024,31.8758,31.8846,1000.0
2012-04-16 13:05:00,35.9,35.9,35.87,35.87,900.0,31.8758,31.8758,31.8491,31.8491,900.0
2012-04-16 13:10:00,35.87,35.87,35.85,35.86,1400.0,31.8491,31.8491,31.8314,31.8402,1400.0
2012-04-16 13:15:00,35.9,35.9,35.81,35.81,3200.0,31.8758,31.8758,31.7958,31.7958,3200.0
2012-04-16 13:20:00,35.81,35.81,35.8,35.8,3300.0,31.7958,31.7958,31.787,31.787,3300.0
2012-04-16 13:25:00,35.8,35.81,35.75,35.8,2200.0,31.787,31.7958,31.7426,31.787,2200.0
2012-04-16 13:30:00,35.81,35.81,35.77,35.78,1100.0,31.7958,31.7958,31.7603,31.7692,1100.0
2012-04-16 13:35:00,35.8,35.81,35.75,35.8,4700.0,31.787,31.7958,31.7426,31.787,4700.0
2012-04-16 13:40:00,35.79,35.83,35.77,35.8,3300.0,31.7781,31.8136,31.7603,31.787,3300.0
2012-04-16 13:45:00,35.8,35.82,35.79,35.79,1300.0,31.787,31.8047,31.7781,31.7781,1300.0
2012-04-16 13:50:00,35.79,35.83,35.79,35.8,3900.0,31.7781,31.8136,31.7781,31.787,3900.0
2012-04-16 13:55:00,35.81,35.86,35.8,35.8,7000.0,31.7958,31.8402,31.787,31.787,7000.0
2012-04-16 14:00:00,35.8,35.86,35.8,35.8,5600.0,31.787,31.8402,31.787,31.787,5600.0
2012-04-16 14:05:00,35.83,35.83,35.76,35.76,6300.0,31.8136,31.8136,31.7515,31.7515,6300.0
2012-04-16 14:10:00,35.76,35.82,35.76,35.8,1700.0,31.7515,31.8047,31.7515,31.787,1700.0
2012-04-16 14:15:00,35.81,35.83,35.8,35.83,2500.0,31.7958,31.8136,31.787,31.8136,2500.0
2012-04-16 14:20:00,35.83,35.83,35.76,35.8,10200.0,31.8136,31.8136,31.7515,31.787,10200.0
2012-04-16 14:25:00,35.79,35.79,35.73,35.77,4100.0,31.7781,31.7781,31.7248,31.7603,4100.0
2012-04-16 14:30:00,35.78,35.81,35.75,35.76,21800.0,31.7692,31.7958,31.7426,31.7515,21800.0
2012-04-16 14:35:00,35.75,35.79,35.75,35.78,3700.0,31.7426,31.7781,31.7426,31.7692,3700.0
2012-04-16 14:40:00,35.78,35.8,35.76,35.77,2100.0,31.7692,31.787,31.7515,31.7603,2100.0
2012-04-16 14:45:00,35.78,35.82,35.78,35.79,5600.0,31.7692,31.8047,31.7692,31.7781,5600.0
2012-04-16 14:50:00,35.8,35.81,35.75,35.76,8000.0,31.787,31.7958,31.7426,31.7515,8000.0
2012-04-16 14:55:00,35.74,35.77,35.73,35.77,3400.0,31.7337,31.7603,31.7248,31.7603,3400.0
2012-04-16 15:00:00,35.77,35.77,35.67,35.68,6100.0,31.7603,31.7603,31.6715,31.6804,6100.0
2012-04-16 15:05:00,35.67,35.74,35.67,35.74,3900.0,31.6715,31.7337,31.6715,31.7337,3900.0
2012-04-16 15:10:00,35.74,35.81,35.72,35.8,4700.0,31.7337,31.7958,31.7159,31.787,4700.0
2012-04-16 15:15:00,35.79,35.8,35.76,35.8,5400.0,31.7781,31.787,31.7515,31.787,5400.0
2012-04-16 15:20:00,35.8,35.81,35.77,35.8,16100.0,31.787,31.7958,31.7603,31.787,16100.0
2012-04-16 15:25:00,35.78,35.8,35.75,35.8,5200.0,31.7692,31.787,31.7426,31.787,5200.0
2012-04-16 15:30:00,35.8,35.81,35.77,35.77,5700.0,31.787,31.7958,31.7603,31.7603,5700.0
2012-04-16 15:35:00,35.77,35.81,35.77,35.8,5300.0,31.7603,31.7958,31.7603,31.787,5300.0
2012-04-16 15:40:00,35.8,35.82,35.78,35.8,5800.0,31.787,31.8047,31.7692,31.787,5800.0
2012-04-16 15:45:00,35.82,35.83,35.73,35.73,10500.0,31.8047,31.8136,31.7248,31.7248,10500.0
2012-04-16 15:50:00,35.75,35.78,35.72,35.74,8600.0,31.7426,31.7692,31.7159,31.7337,8600.0
2012-04-16 15:55:00,35.75,35.82,35.74,35.78,18900.0,31.7426,31.8047,31.7337,31.7692,18900.0
2012-04-17 09:30:00,35.97,36.08,35.87,36.08,5500.0,31.9379,32.0356,31.8491,32.0356,5500.0
2012-04-17 09:35:00,36.12,36.16,36.12,36.16,400.0,32.0711,32.1066,32.0711,32.1066,400.0
2012-04-17 09:40:00,36.16,36.17,36.11,36.13,4200.0,32.1066,32.1155,32.0622,32.08,4200.0
2012-04-17 09:45:00,36.16,36.16,36.13,36.14,1400.0,32.1066,32.1066,32.08,32.0889,1400.0
2012-04-17 09:50:00,36.12,36.18,36.11,36.11,2000.0,32.0711,32.1244,32.0622,32.0622,2000.0
2012-04-17 09:55:00,36.11,36.16,36.11,36.16,800.0,32.0622,32.1066,32.0622,32.1066,800.0
2012-04-17 10:00:00,36.14,36.14,36.01,36.03,1300.0,32.0889,32.0889,31.9734,31.9912,1300.0
2012-04-17 10:05:00,36.03,36.09,36.03,36.06,800.0,31.9912,32.0445,31.9912,32.0178,800.0
2012-04-17 10:10:00,36.06,36.1,36.06,36.1,2100.0,32.0178,32.0533,32.0178,32.0533,2100.0
2012-04-17 10:15:00,36.09,36.13,36.08,36.11,5200.0,32.0445,32.08,32.0356,32.0622,5200.0
2012-04-17 10:20:00,36.13,36.13,36.09,36.09,600.0,32.08,32.08,32.0445,32.0445,600.0
2012-04-17 10:25:00,36.09,36.09,36.05,36.06,13000.0,32.0445,32.0445,32.0089,32.0178,13000.0
2012-04-17 10:30:00,36.05,36.08,36.05,36.05,3900.0,32.0089,32.0356,32.0089,32.0089,3900.0
2012-04-17 10:35:00,36.02,36.09,36.01,36.07,2000.0,31.9823,32.0445,31.9734,32.0267,2000.0
2012-04-17 10:40:00,36.05,36.12,36.05,36.11,28000.0,32.0089,32.0711,32.0089,32.0622,28000.0
2012-04-17 10:45:00,36.09,36.14,36.09,36.14,3300.0,32.0445,32.0889,32.0445,32.0889,3300.0
2012-04-17 10:50:00,36.13,36.15,36.1,36.11,12600.0,32.08,32.0977,32.0533,32.0622,12600.0
2012-04-17 10:55:00,36.11,36.11,36.1,36.11,2400.0,32.0622,32.0622,32.0533,32.0622,2400.0
2012-04-17 11:00:00,36.13,36.18,36.13,36.18,14700.0,32.08,32.1244,32.08,32.1244,14700.0
2012-04-17 11:05:00,36.19,36.2,36.16,36.17,5600.0,32.1333,32.1421,32.1066,32.1155,5600.0
2012-04-17 11:10:00,36.17,36.18,36.14,36.16,5300.0,32.1155,32.1244,32.0889,32.1066,5300.0
2012-04-17 11:15:00,36.16,36.2,36.16,36.2,300.0,32.1066,32.1421,32.1066,32.1421,300.0
2012-04-17 11:20:00,36.22,36.22,36.13,36.16,3900.0,32.1599,32.1599,32.08,32.1066,3900.0
2012-04-17 11:25:00,36.16,36.16,36.14,36.14,2800.0,32.1066,32.1066,32.0889,32.0889,2800.0
2012-04-17 11:30:00,36.17,36.2,36.15,36.19,2900.0,32.1155,32.1421,32.0977,32.1333,2900.0
2012-04-17 11:35:00,36.21,36.23,36.18,36.18,2500.0,32.151,32.1688,32.1244,32.1244,2500.0
2012-04-17 11:40:00,36.19,36.21,36.18,36.21,1200.0,32.1333,32.151,32.1244,32.151,1200.0
2012-04-17 11:45:00,36.19,36.22,36.17,36.2,2200.0,32.1333,32.1599,32.1155,32.1421,2200.0
2012-04-17 11:50:00,36.2,36.23,36.2,36.22,4100.0,32.1421,32.1688,32.1421,32.1599,4100.0
2012-04-17 11:55:00,36.2,36.23,36.2,36.23,3100.0,32.1421,32.1688,32.1421,32.1688,3100.0
2012-04-17 12:00:00,36.24,36.28,36.24,36.27,2400.0,32.1776,32.2132,32.1776,32.2043,2400.0
2012-04-17 12:05:00,36.27,36.3,36.26,36.3,4200.0,32.2043,32.2309,32.1954,32.2309,4200.0
2012-04-17 12:10:00,36.31,36.32,36.26,36.29,3200.0,32.2398,32.2487,32.1954,32.222,3200.0
2012-04-17 12:15:00,36.29,36.33,36.27,36.33,1900.0,32.222,32.2576,32.2043,32.2576,1900.0
2012-04-17 12:20:00,36.3,36.34,36.3,36.31,1600.0,32.2309,32.2664,32.2309,32.2398,1600.0
2012-04-17 12:25:00,36.32,36.34,36.29,36.3,3000.0,32.2487,32.2664,32.222,32.2309,3000.0
2012-04-17 12:30:00,36.31,36.31,36.29,36.3,2800.0,32.2398,32.2398,32.222,32.2309,2800.0
2012-04-17 12:35:00,36.31,36.31,36.25,36.26,4300.0,32.2398,32.2398,32.1865,32.1954,4300.0
2012-04-17 12:40:00,36.26,36.26,36.24,36.25,2300.0,32.1954,32.1954,32.1776,32.1865,2300.0
2012-04-17 12:45:00,36.25,36.25,36.23,36.24,1700.0,32.1865,32.1865,32.1688,32.1776,1700.0
2012-04-17 12:50:00,36.24,36.24,36.21,36.21,2200.0,32.1776,32.1776,32.151,32.151,2200.0
2012-04-17 12:55:00,36.21,36.21,36.19,36.19,2200.0,32.151,32.151,32.1333,32.1333,2200.0
2012-04-17 13:00:00,36.2,36.22,36.19,36.21,1500.0,32.1421,32.1599,32.1333,32.151,1500.0
2012-04-17 13:05:00,36.21,36.24,36.21,36.21,4500.0,32.151,32.1776,32.151,32.151,4500.0
2012-04-17 13:10:00,36.2,36.2,36.18,36.18,3700.0,32.1421,32.1421,32.1244,32.1244,3700.0
2012-04-17 13:15:00,36.19,36.22,36.18,36.18,5100.0,32.1333,32.1599,32.1244,32.1244,5100.0
2012-04-17 13:20:00,36.19,36.22,36.19,36.2,4500.0,32.1333,32.1599,32.1333,32.1421,4500.0
2012-04-17 13:25:00,36.21,36.22,36.2,36.22,4900.0,32.151,32.1599,32.1421,32.1599,4900.0
2012-04-17 13:30:00,36.22,36.22,36.2,36.2,2300.0,32.1599,32.1599,32.1421,32.1421,2300.0
2012-04-17 13:35:00,36.2,36.21,36.18,36.18,4200.0,32.1421,32.151,32.1244,32.1244,4200.0
2012-04-17 13:40:00,36.18,36.2,36.17,36.18,1700.0,32.1244,32.1421,32.1155,32.1244,1700.0
2012-04-17 13:45:00,36.18,36.18,36.15,36.15,2600.0,32.1244,32.1244,32.0977,32.0977,2600.0
2012-04-17 13:50:00,36.16,36.17,36.15,36.17,2600.0,32.1066,32.1155,32.0977,32.1155,2600.0
2012-04-17 13:55:00,36.17,36.21,36.17,36.18,5300.0,32.1155,32.151,32.1155,32.1244,5300.0
2012-04-17 14:00:00,36.18,36.21,36.17,36.17,10800.0,32.1244,32.151,32.1155,32.1155,10800.0
2012-04-17 14:05:00,36.17,36.2,36.14,36.14,11500.0,32.1155,32.1421,32.0889,32.0889,11500.0
2012-04-17 14:10:00,36.15,36.15,36.14,36.15,3700.0,32.0977,32.0977,32.0889,32.0977,3700.0
2012-04-17 14:15:00,36.14,36.15,36.13,36.14,3500.0,32.0889,32.0977,32.08,32.0889,3500.0
2012-04-17 14:20:00,36.15,36.19,36.15,36.18,2400.0,32.0977,32.1333,32.0977,32.1244,2400.0
2012-04-17 14:25:00,36.19,36.2,36.18,36.19,8500.0,32.1333,32.1421,32.1244,32.1333,8500.0
2012-04-17 14:30:00,36.2,36.21,36.18,36.2,6000.0,32.1421,32.151,32.1244,32.1421,6000.0
2012-04-17 14:35:00,36.2,36.2,36.18,36.19,4900.0,32.1421,32.1421,32.1244,32.1333,4900.0
2012-04-17 14:40:00,36.18,36.19,36.15,36.17,3300.0,32.1244,32.1333,32.0977,32.1155,3300.0
2012-04-17 14:45:00,36.16,36.2,36.15,36.15,4500.0,32.1066,32.1421,32.0977,32.0977,4500.0
2012-04-17 14:50:00,36.14,36.22,36.14,36.2,6200.0,32.0889,32.1599,32.0889,32.1421,6200.0
2012-04-17 14:55:00,36.19,36.22,36.18,36.21,6900.0,32.1333,32.1599,32.1244,32.151,6900.0
2012-04-17 15:00:00,36.21,36.21,36.18,36.19,5000.0,32.151,32.151,32.1244,32.1333,5000.0
2012-04-17 15:05:00,36.19,36.2,36.19,36.19,3200.0,32.1333,32.1421,32.1333,32.1333,3200.0
2012-04-17 15:10:00,36.2,36.22,36.18,36.22,5600.0,32.1421,32.1599,32.1244,32.1599,5600.0
2012-04-17 15:15:00,36.21,36.22,36.2,36.2,5200.0,32.151,32.1599,32.1421,32.1421,5200.0
2012-04-17 15:20:00,36.21,36.22,36.19,36.2,8700.0,32.151,32.1599,32.1333,32.1421,8700.0
2012-04-17 15:25:00,36.21,36.24,36.21,36.23,8500.0,32.151,32.1776,32.151,32.1688,8500.0
2012-04-17 15:30:00,36.23,36.24,36.18,36.2,9300.0,32.1688,32.1776,32.1244,32.1421,9300.0
2012-04-17 15:35:00,36.21,36.22,36.19,36.22,8100.0,32.151,32.1599,32.1333,32.1599,8100.0
2012-04-17 15:40:00,36.21,36.28,36.19,36.27,10900.0,32.151,32.2132,32.1333,32.2043,10900.0
2012-04-17 15:45:00,36.28,36.31,36.25,36.26,21700.0,32.2132,32.2398,32.1865,32.1954,21700.0
2012-04-17 15:50:00,36.27,36.3,36.25,36.26,21300.0,32.2043,32.2309,32.1865,32.1954,21300.0
2012-04-17 15:55:00,36.26,36.29,36.24,36.29,51900.0,32.1954,32.222,32.1776,32.222,51900.0
2012-04-18 09:30:00,36.04,36.04,36.0,36.03,2000.0,32.0001,32.0001,31.9645,31.9912,2000.0
2012-04-18 09:35:00,36.01,36.03,35.99,36.03,1000.0,31.9734,31.9912,31.9557,31.9912,1000.0
2012-04-18 09:40:00,36.03,36.03,35.97,36.03,800.0,31.9912,31.9912,31.9379,31.9912,800.0
2012-04-18 09:45:00,36.04,36.06,36.02,36.04,2200.0,32.0001,32.0178,31.9823,32.0001,2200.0
2012-04-18 09:50:00,36.05,36.07,36.02,36.06,3600.0,32.0089,32.0267,31.9823,32.0178,3600.0
2012-04-18 09:55:00,36.07,36.09,36.06,36.09,3100.0,32.0267,32.0445,32.0178,32.0445,3100.0
2012-04-18 10:00:00,36.09,36.09,36.03,36.06,8000.0,32.0445,32.0445,31.9912,32.0178,8000.0
2012-04-18 10:05:00,36.06,36.09,36.04,36.06,5800.0,32.0178,32.0445,32.0001,32.0178,5800.0
2012-04-18 10:10:00,36.04,36.05,35.98,36.01,2600.0,32.0001,32.0089,31.9468,31.9734,2600.0
2012-04-18 10:15:00,36.0,36.02,35.96,35.96,2500.0,31.9645,31.9823,31.929,31.929,2500.0
2012-04-18 10:20:00,35.96,35.99,35.95,35.97,1900.0,31.929,31.9557,31.9202,31.9379,1900.0
2012-04-18 10:25:00,35.97,36.0,35.97,36.0,3100.0,31.9379,31.9645,31.9379,31.9645,3100.0
2012-04-18 10:30:00,36.0,36.0,35.97,35.99,600.0,31.9645,31.9645,31.9379,31.9557,600.0
2012-04-18 10:35:00,35.99,36.01,35.99,36.01,3500.0,31.9557,31.9734,31.9557,31.9734,3500.0
2012-04-18 10:40:00,36.01,36.01,35.95,36.0,1000.0,31.9734,31.9734,31.9202,31.9645,1000.0
2012-04-18 10:45:00,36.01,36.05,36.01,36.05,3600.0,31.9734,32.0089,31.9734,32.0089,3600.0
2012-04-18 10:50:00,36.03,36.03,36.02,36.02,500.0,31.9912,31.9912,31.9823,31.9823,500.0
2012-04-18 10:55:00,35.99,36.0,35.99,35.99,900.0,31.9557,31.9645,31.9557,31.9557,900.0
2012-04-18 11:00:00,35.99,35.99,35.98,35.99,400.0,31.9557,31.9557,31.9468,31.9557,400.0
2012-04-18 11:05:00,35.98,35.98,35.9,35.92,1800.0,31.9468,31.9468,31.8758,31.8935,1800.0
2012-04-18 11:10:00,35.92,35.92,35.87,35.87,1000.0,31.8935,31.8935,31.8491,31.8491,1000.0
2012-04-18 11:15:00,35.84,35.9,35.84,35.9,1000.0,31.8225,31.8758,31.8225,31.8758,1000.0
2012-04-18 11:20:00,35.91,35.91,35.89,35.91,3100.0,31.8846,31.8846,31.8669,31.8846,3100.0
2012-04-18 11:25:00,35.93,35.95,35.91,35.94,2100.0,31.9024,31.9202,31.8846,31.9113,2100.0
2012-04-18 11:30:00,35.94,35.94,35.9,35.9,1000.0,31.9113,31.9113,31.8758,31.8758,1000.0
2012-04-18 11:35:00,35.89,35.89,35.88,35.89,600.0,31.8669,31.8669,31.858,31.8669,600.0
2012-04-18 11:40:00,35.9,35.91,35.9,35.91,300.0,31.8758,31.8846,31.8758,31.8846,300.0
2012-04-18 11:45:00,35.92,35.93,35.91,35.93,1200.0,31.8935,31.9024,31.8846,31.9024,1200.0
2012-04-18 11:50:00,35.93,35.94,35.93,35.94,1000.0,31.9024,31.9113,31.9024,31.9113,1000.0
2012-04-18 11:55:00,35.94,35.96,35.94,35.94,1600.0,31.9113,31.929,31.9113,31.9113,1600.0
2012-04-18 12:00:00,35.93,35.93,35.93,35.93,500.0,31.9024,31.9024,31.9024,31.9024,500.0
2012-04-18 12:05:00,35.93,35.93,35.91,35.91,1100.0,31.9024,31.9024,31.8846,31.8846,1100.0
2012-04-18 12:10:00,35.9,35.91,35.9,35.91,300.0,31.8758,31.8846,31.8758,31.8846,300.0
2012-04-18 12:15:00,35.9,35.9,35.87,35.88,1500.0,31.8758,31.8758,31.8491,31.858,1500.0
2012-04-18 12:20:00,35.87,35.9,35.87,35.9,700.0,31.8491,31.8758,31.8491,31.8758,700.0
2012-04-18 12:25:00,35.89,35.89,35.83,35.84,1200.0,31.8669,31.8669,31.8136,31.8225,1200.0
2012-04-18 12:30:00,35.82,35.83,35.79,35.81,2000.0,31.8047,31.8136,31.7781,31.7958,2000.0
2012-04-18 12:35:00,35.8,35.81,35.8,35.81,700.0,31.787,31.7958,31.787,31.7958,700.0
2012-04-18 12:40:00,35.82,35.83,35.82,35.83,900.0,31.8047,31.8136,31.8047,31.8136,900.0
2012-04-18 12:45:00,35.83,35.85,35.83,35.85,700.0,31.8136,31.8314,31.8136,31.8314,700.0
2012-04-18 12:50:00,35.84,35.84,35.83,35.84,1400.0,31.8225,31.8225,31.8136,31.8225,1400.0
2012-04-18 12:55:00,35.84,35.84,35.82,35.82,300.0,31.8225,31.8225,31.8047,31.8047,300.0
2012-04-18 13:00:00,35.82,35.85,35.82,35.83,800.0,31.8047,31.8314,31.8047,31.8136,800.0
2012-04-18 13:05:00,35.84,35.87,35.84,35.87,1600.0,31.8225,31.8491,31.8225,31.8491,1600.0
2012-04-18 13:10:00,35.85,35.87,35.84,35.84,1500.0,31.8314,31.8491,31.8225,31.8225,1500.0
2012-04-18 13:15:00,35.82,35.83,35.82,35.83,900.0,31.8047,31.8136,31.8047,31.8136,900.0
2012-04-18 13:20:00,35.81,35.83,35.81,35.83,1000.0,31.7958,31.8136,31.7958,31.8136,1000.0
2012-04-18 13:25:00,35.83,35.83,35.8,35.82,1000.0,31.8136,31.8136,31.787,31.8047,1000.0
2012-04-18 13:30:00,35.82,35.83,35.73,35.73,5200.0,31.8047,31.8136,31.7248,31.7248,5200.0
2012-04-18 13:35:00,35.73,35.77,35.62,35.65,8800.0,31.7248,31.7603,31.6271,31.6538,8800.0
2012-04-18 13:40:00,35.66,35.68,35.64,35.68,2400.0,31.6627,31.6804,31.6449,31.6804,2400.0
2012-04-18 13:45:00,35.67,35.67,35.66,35.66,800.0,31.6715,31.6715,31.6627,31.6627,800.0
2012-04-18 13:50:00,35.67,35.72,35.67,35.72,1900.0,31.6715,31.7159,31.6715,31.7159,1900.0
2012-04-18 13:55:00,35.73,35.74,35.71,35.71,1800.0,31.7248,31.7337,31.7071,31.7071,1800.0
2012-04-18 14:00:00,35.72,35.75,35.72,35.75,1100.0,31.7159,31.7426,31.7159,31.7426,1100.0
2012-04-18 14:05:00,35.75,35.75,35.72,35.72,2000.0,31.7426,31.7426,31.7159,31.7159,2000.0
2012-04-18 14:10:00,35.71,35.72,35.68,35.68,2400.0,31.7071,31.7159,31.6804,31.6804,2400.0
2012-04-18 14:15:00,35.69,35.69,35.67,35.68,1700.0,31.6893,31.6893,31.6715,31.6804,1700.0
2012-04-18 14:20:00,35.71,35.79,35.71,35.77,5000.0,31.7071,31.7781,31.7071,31.7603,5000.0
2012-04-18 14:25:00,35.78,35.81,35.77,35.77,1700.0,31.7692,31.7958,31.7603,31.7603,1700.0
2012-04-18 14:30:00,35.75,35.77,35.72,35.72,5000.0,31.7426,31.7603,31.7159,31.7159,5000.0
2012-04-18 14:35:00,35.73,35.73,35.71,35.71,2600.0,31.7248,31.7248,31.7071,31.7071,2600.0
2012-04-18 14:40:00,35.71,35.74,35.7,35.74,2800.0,31.7071,31.7337,31.6982,31.7337,2800.0
2012-04-18 14:45:00,35.75,35.76,35.73,35.73,4000.0,31.7426,31.7515,31.7248,31.7248,4000.0
2012-04-18 14:50:00,35.74,35.74,35.74,35.74,800.0,31.7337,31.7337,31.7337,31.7337,800.0
2012-04-18 14:55:00,35.74,35.75,35.73,35.73,2200.0,31.7337,31.7426,31.7248,31.7248,2200.0
2012-04-18 15:00:00,35.73,35.78,35.73,35.78,7200.0,31.7248,31.7692,31.7248,31.7692,7200.0
2012-04-18 15:05:00,35.78,35.79,35.76,35.78,3700.0,31.7692,31.7781,31.7515,31.7692,3700.0
2012-04-18 15:10:00,35.77,35.79,35.74,35.76,3700.0,31.7603,31.7781,31.7337,31.7515,3700.0
2012-04-18 15:15:00,35.74,35.76,35.74,35.76,3300.0,31.7337,31.7515,31.7337,31.7515,3300.0
2012-04-18 15:20:00,35.76,35.78,35.75,35.78,4400.0,31.7515,31.7692,31.7426,31.7692,4400.0
2012-04-18 15:25:00,35.79,35.79,35.71,35.73,5800.0,31.7781,31.7781,31.7071,31.7248,5800.0
2012-04-18 15:30:00,35.74,35.76,35.74,35.75,4900.0,31.7337,31.7515,31.7337,31.7426,4900.0
2012-04-18 15:35:00,35.74,35.74,35.72,35.72,3100.0,31.7337,31.7337,31.7159,31.7159,3100.0
2012-04-18 15:40:00,35.73,35.76,35.7,35.75,10500.0,31.7248,31.7515,31.6982,31.7426,10500.0
2012-04-18 15:45:00,35.75,35.77,35.73,35.74,13400.0,31.7426,31.7603,31.7248,31.7337,13400.0
2012-04-18 15:50:00,35.72,35.76,35.7,35.72,10700.0,31.7159,31.7515,31.6982,31.7159,10700.0
2012-04-18 15:55:00,35.72,35.74,35.68,35.7,25600.0,31.7159,31.7337,31.6804,31.6982,25600.0
2012-04-19 09:30:00,35.8,35.8,35.75,35.75,21100.0,31.787,31.787,31.7426,31.7426,21100.0
2012-04-19 09:35:00,35.69,35.81,35.62,35.81,6800.0,31.6893,31.7958,31.6271,31.7958,6800.0
2012-04-19 09:40:00,35.79,35.85,35.72,35.85,5300.0,31.7781,31.8314,31.7159,31.8314,5300.0
2012-04-19 09:45:00,35.78,35.91,35.77,35.91,1800.0,31.7692,31.8846,31.7603,31.8846,1800.0
2012-04-19 09:50:00,35.91,35.91,35.91,35.91,0.0,31.8846,31.8846,31.8846,31.8846,0.0
2012-04-19 09:55:00,35.87,35.91,35.87,35.91,6900.0,31.8491,31.8846,31.8491,31.8846,6900.0
2012-04-19 10:00:00,35.9,35.9,35.6,35.6,5300.0,31.8758,31.8758,31.6094,31.6094,5300.0
2012-04-19 10:05:00,35.59,35.61,35.56,35.59,8600.0,31.6005,31.6183,31.5739,31.6005,8600.0
2012-04-19 10:10:00,35.6,35.68,35.6,35.66,2200.0,31.6094,31.6804,31.6094,31.6627,2200.0
2012-04-19 10:15:00,35.61,35.71,35.61,35.69,2600.0,31.6183,31.7071,31.6183,31.6893,2600.0
2012-04-19 10:20:00,35.72,35.8,35.72,35.76,12700.0,31.7159,31.787,31.7159,31.7515,12700.0
2012-04-19 10:25:00,35.77,35.77,35.73,35.73,1600.0,31.7603,31.7603,31.7248,31.7248,1600.0
2012-04-19 10:30:00,35.76,35.87,35.76,35.85,2800.0,31.7515,31.8491,31.7515,31.8314,2800.0
2012-04-19 10:35:00,35.86,36.01,35.86,35.97,4300.0,31.8402,31.9734,31.8402,31.9379,4300.0
2012-04-19 10:40:00,35.98,36.0,35.97,35.97,3200.0,31.9468,31.9645,31.9379,31.9379,3200.0
2012-04-19 10:45:00,35.96,35.96,35.94,35.95,1500.0,31.929,31.929,31.9113,31.9202,1500.0
2012-04-19 10:50:00,35.92,35.94,35.91,35.92,1000.0,31.8935,31.9113,31.8846,31.8935,1000.0
2012-04-19 10:55:00,35.94,35.95,35.91,35.93,3400.0,31.9113,31.9202,31.8846,31.9024,3400.0
2012-04-19 11:00:00,35.93,35.98,35.93,35.97,3400.0,31.9024,31.9468,31.9024,31.9379,3400.0
2012-04-19 11:05:00,35.97,35.98,35.95,35.95,700.0,31.9379,31.9468,31.9202,31.9202,700.0
2012-04-19 11:10:00,35.87,35.9,35.86,35.87,2900.0,31.8491,31.8758,31.8402,31.8491,2900.0
2012-04-19 11:15:00,35.89,35.92,35.88,35.88,2400.0,31.8669,31.8935,31.858,31.858,2400.0
2012-04-19 11:20:00,35.89,35.89,35.82,35.83,2100.0,31.8669,31.8669,31.8047,31.8136,2100.0
2012-04-19 11:25:00,35.8,35.81,35.77,35.81,2500.0,31.787,31.7958,31.7603,31.7958,2500.0
2012-04-19 11:30:00,35.82,35.83,35.73,35.76,3200.0,31.8047,31.8136,31.7248,31.7515,3200.0
2012-04-19 11:35:00,35.78,35.78,35.78,35.78,600.0,31.7692,31.7692,31.7692,31.7692,600.0
2012-04-19 11:40:00,35.77,35.78,35.76,35.77,2100.0,31.7603,31.7692,31.7515,31.7603,2100.0
2012-04-19 11:45:00,35.75,35.81,35.75,35.81,1200.0,31.7426,31.7958,31.7426,31.7958,1200.0
2012-04-19 11:50:00,35.83,35.83,35.81,35.81,1800.0,31.8136,31.8136,31.7958,31.7958,1800.0
2012-04-19 11:55:00,35.81,35.81,35.78,35.78,700.0,31.7958,31.7958,31.7692,31.7692,700.0
2012-04-19 12:00:00,35.77,35.78,35.69,35.69,2400.0,31.7603,31.7692,31.6893,31.6893,2400.0
2012-04-19 12:05:00,35.65,35.67,35.6,35.64,3500.0,31.6538,31.6715,31.6094,31.6449,3500.0
2012-04-19 12:10:00,35.62,35.67,35.62,35.63,2400.0,31.6271,31.6715,31.6271,31.636,2400.0
2012-04-19 12:15:00,35.63,35.68,35.59,35.66,2700.0,31.636,31.6804,31.6005,31.6627,2700.0
2012-04-19 12:20:00,35.68,35.68,35.6,35.6,300.0,31.6804,31.6804,31.6094,31.6094,300.0
2012-04-19 12:25:00,35.59,35.61,35.59,35.59,400.0,31.6005,31.6183,31.6005,31.6005,400.0
2012-04-19 12:30:00,35.57,35.63,35.57,35.63,1000.0,31.5828,31.636,31.5828,31.636,1000.0
2012-04-19 12:35:00,35.62,35.69,35.61,35.66,2800.0,31.6271,31.6893,31.6183,31.6627,2800.0
2012-04-19 12:40:00,35.65,35.65,35.65,35.65,300.0,31.6538,31.6538,31.6538,31.6538,300.0
2012-04-19 12:45:00,35.67,35.7,35.64,35.64,1600.0,31.6715,31.6982,31.6449,31.6449,1600.0
2012-04-19 12:50:00,35.67,35.7,35.66,35.67,2400.0,31.6715,31.6982,31.6627,31.6715,2400.0
2012-04-19 12:55:00,35.67,35.69,35.66,35.66,800.0,31.6715,31.6893,31.6627,31.6627,800.0
2012-04-19 13:00:00,35.65,35.65,35.62,35.63,2800.0,31.6538,31.6538,31.6271,31.636,2800.0
2012-04-19 13:05:00,35.62,35.64,35.62,35.64,200.0,31.6271,31.6449,31.6271,31.6449,200.0
2012-04-19 13:10:00,35.62,35.64,35.56,35.56,2300.0,31.6271,31.6449,31.5739,31.5739,2300.0
2012-04-19 13:15:00,35.6,35.63,35.58,35.6,1400.0,31.6094,31.636,31.5916,31.6094,1400.0
2012-04-19 13:20:00,35.57,35.59,35.52,35.57,1600.0,31.5828,31.6005,31.5384,31.5828,1600.0
2012-04-19 13:25:00,35.56,35.61,35.56,35.59,1300.0,31.5739,31.6183,31.5739,31.6005,1300.0
2012-04-19 13:30:00,35.58,35.62,35.58,35.6,1900.0,31.5916,31.6271,31.5916,31.6094,1900.0
2012-04-19 13:35:00,35.58,35.58,35.56,35.57,1200.0,31.5916,31.5916,31.5739,31.5828,1200.0
2012-04-19 13:40:00,35.57,35.58,35.56,35.57,500.0,31.5828,31.5916,31.5739,31.5828,500.0
2012-04-19 13:45:00,35.58,35.61,35.58,35.58,800.0,31.5916,31.6183,31.5916,31.5916,800.0
2012-04-19 13:50:00,35.6,35.6,35.57,35.57,1200.0,31.6094,31.6094,31.5828,31.5828,1200.0
2012-04-19 13:55:00,35.57,35.57,35.47,35.47,2500.0,31.5828,31.5828,31.494,31.494,2500.0
2012-04-19 14:00:00,35.49,35.54,35.48,35.54,2900.0,31.5117,31.5561,31.5028,31.5561,2900.0
2012-04-19 14:05:00,35.55,35.58,35.51,35.54,2000.0,31.565,31.5916,31.5295,31.5561,2000.0
2012-04-19 14:10:00,35.53,35.53,35.45,35.49,3900.0,31.5472,31.5472,31.4762,31.5117,3900.0
2012-04-19 14:15:00,35.5,35.5,35.43,35.46,7300.0,31.5206,31.5206,31.4584,31.4851,7300.0
2012-04-19 14:20:00,35.46,35.49,35.42,35.48,3500.0,31.4851,31.5117,31.4496,31.5028,3500.0
2012-04-19 14:25:00,35.48,35.5,35.41,35.43,11700.0,31.5028,31.5206,31.4407,31.4584,11700.0
2012-04-19 14:30:00,35.43,35.43,35.35,35.38,1900.0,31.4584,31.4584,31.3874,31.414,1900.0
2012-04-19 14:35:00,35.35,35.35,35.29,35.35,3600.0,31.3874,31.3874,31.3341,31.3874,3600.0
2012-04-19 14:40:00,35.35,35.35,35.34,35.34,200.0,31.3874,31.3874,31.3785,31.3785,200.0
2012-04-19 14:45:00,35.34,35.37,35.29,35.35,6400.0,31.3785,31.4052,31.3341,31.3874,6400.0
2012-04-19 14:50:00,35.37,35.41,35.33,35.41,3500.0,31.4052,31.4407,31.3697,31.4407,3500.0
2012-04-19 14:55:00,35.41,35.41,35.4,35.41,1100.0,31.4407,31.4407,31.4318,31.4407,1100.0
2012-04-19 15:00:00,35.4,35.48,35.4,35.48,3200.0,31.4318,31.5028,31.4318,31.5028,3200.0
2012-04-19 15:05:00,35.48,35.49,35.46,35.49,5200.0,31.5028,31.5117,31.4851,31.5117,5200.0
2012-04-19 15:10:00,35.48,35.51,35.45,35.49,6700.0,31.5028,31.5295,31.4762,31.5117,6700.0
2012-04-19 15:15:00,35.48,35.49,35.44,35.46,8400.0,31.5028,31.5117,31.4673,31.4851,8400.0
2012-04-19 15:20:00,35.44,35.44,35.4,35.42,5000.0,31.4673,31.4673,31.4318,31.4496,5000.0
2012-04-19 15:25:00,35.42,35.47,35.42,35.45,9400.0,31.4496,31.494,31.4496,31.4762,9400.0
2012-04-19 15:30:00,35.45,35.47,35.42,35.47,8300.0,31.4762,31.494,31.4496,31.494,8300.0
2012-04-19 15:35:00,35.46,35.48,35.43,35.45,8900.0,31.4851,31.5028,31.4584,31.4762,8900.0
2012-04-19 15:40:00,35.45,35.46,35.43,35.45,5400.0,31.4762,31.4851,31.4584,31.4762,5400.0
2012-04-19 15:45:00,35.46,35.51,35.45,35.51,17700.0,31.4851,31.5295,31.4762,31.5295,17700.0
2012-04-19 15:50:00,35.51,35.52,35.42,35.45,21100.0,31.5295,31.5384,31.4496,31.4762,21100.0
2012-04-19 15:55:00,35.47,35.5,35.46,35.5,28200.0,31.494,31.5206,31.4851,31.5206,28200.0
2012-04-20 09:30:00,35.7,35.71,35.45,35.58,5000.0,31.6982,31.7071,31.4762,31.5916,5000.0
2012-04-20 09:35:00,35.58,35.68,35.52,35.63,5000.0,31.5916,31.6804,31.5384,31.636,5000.0
2012-04-20 09:40:00,35.61,35.63,35.48,35.49,4200.0,31.6183,31.636,31.5028,31.5117,4200.0
2012-04-20 09:45:00,35.49,35.54,35.44,35.47,4200.0,31.5117,31.5561,31.4673,31.494,4200.0
2012-04-20 09:50:00,35.47,35.57,35.46,35.5,6700.0,31.494,31.5828,31.4851,31.5206,6700.0
2012-04-20 09:55:00,35.46,35.54,35.43,35.53,5500.0,31.4851,31.5561,31.4584,31.5472,5500.0
2012-04-20 10:00:00,35.57,35.58,35.5,35.57,4300.0,31.5828,31.5916,31.5206,31.5828,4300.0
2012-04-20 10:05:00,35.56,35.65,35.53,35.65,13700.0,31.5739,31.6538,31.5472,31.6538,13700.0
2012-04-20 10:10:00,35.66,35.74,35.64,35.69,8300.0,31.6627,31.7337,31.6449,31.6893,8300.0
2012-04-20 10:15:00,35.68,35.68,35.67,35.68,700.0,31.6804,31.6804,31.6715,31.6804,700.0
2012-04-20 10:20:00,35.7,35.71,35.7,35.71,1400.0,31.6982,31.7071,31.6982,31.7071,1400.0
2012-04-20 10:25:00,35.7,35.78,35.69,35.78,2300.0,31.6982,31.7692,31.6893,31.7692,2300.0
2012-04-20 10:30:00,35.75,35.79,35.75,35.75,3300.0,31.7426,31.7781,31.7426,31.7426,3300.0
2012-04-20 10:35:00,35.77,35.81,35.76,35.81,1800.0,31.7603,31.7958,31.7515,31.7958,1800.0
2012-04-20 10:40:00,35.83,35.83,35.8,35.81,1800.0,31.8136,31.8136,31.787,31.7958,1800.0
2012-04-20 10:45:00,35.79,35.8,35.78,35.78,900.0,31.7781,31.787,31.7692,31.7692,900.0
2012-04-20 10:50:00,35.84,35.84,35.77,35.77,1300.0,31.8225,31.8225,31.7603,31.7603,1300.0
2012-04-20 10:55:00,35.82,35.85,35.81,35.85,900.0,31.8047,31.8314,31.7958,31.8314,900.0
2012-04-20 11:00:00,35.82,35.83,35.79,35.79,2600.0,31.8047,31.8136,31.7781,31.7781,2600.0
2012-04-20 11:05:00,35.8,35.84,35.8,35.81,800.0,31.787,31.8225,31.787,31.7958,800.0
2012-04-20 11:10:00,35.81,35.83,35.8,35.83,900.0,31.7958,31.8136,31.787,31.8136,900.0
2012-04-20 11:15:00,35.81,35.83,35.78,35.81,3000.0,31.7958,31.8136,31.7692,31.7958,3000.0
2012-04-20 11:20:00,35.83,35.88,35.8,35.83,2900.0,31.8136,31.858,31.787,31.8136,2900.0
2012-04-20 11:25:00,35.83,35.87,35.83,35.83,1600.0,31.8136,31.8491,31.8136,31.8136,1600.0
2012-04-20 11:30:00,35.84,35.87,35.83,35.87,1000.0,31.8225,31.8491,31.8136,31.8491,1000.0
2012-04-20 11:35:00,35.87,35.89,35.83,35.83,1300.0,31.8491,31.8669,31.8136,31.8136,1300.0
2012-04-20 11:40:00,35.84,35.88,35.82,35.85,900.0,31.8225,31.858,31.8047,31.8314,900.0
2012-04-20 11:45:00,35.88,35.88,35.87,35.88,1000.0,31.858,31.858,31.8491,31.858,1000.0
2012-04-20 11:50:00,35.88,35.91,35.88,35.89,3600.0,31.858,31.8846,31.858,31.8669,3600.0
2012-04-20 11:55:00,35.89,35.89,35.84,35.85,1800.0,31.8669,31.8669,31.8225,31.8314,1800.0
2012-04-20 12:00:00,35.87,35.89,35.86,35.89,1500.0,31.8491,31.8669,31.8402,31.8669,1500.0
2012-04-20 12:05:00,35.87,35.87,35.83,35.83,700.0,31.8491,31.8491,31.8136,31.8136,700.0
2012-04-20 12:10:00,35.87,35.88,35.87,35.88,800.0,31.8491,31.858,31.8491,31.858,800.0
2012-04-20 12:15:00,35.88,35.88,35.86,35.88,1300.0,31.858,31.858,31.8402,31.858,1300.0
2012-04-20 12:20:00,35.87,35.9,35.87,35.88,1900.0,31.8491,31.8758,31.8491,31.858,1900.0
2012-04-20 12:25:00,35.89,35.9,35.87,35.87,1400.0,31.8669,31.8758,31.8491,31.8491,1400.0
2012-04-20 12:30:00,35.85,35.87,35.84,35.84,2200.0,31.8314,31.8491,31.8225,31.8225,2200.0
2012-04-20 12:35:00,35.84,35.88,35.84,35.88,1500.0,31.8225,31.858,31.8225,31.858,1500.0
2012-04-20 12:40:00,35.88,35.88,35.79,35.79,1900.0,31.858,31.858,31.7781,31.7781,1900.0
2012-04-20 12:45:00,35.8,35.85,35.8,35.82,2100.0,31.787,31.8314,31.787,31.8047,2100.0
2012-04-20 12:50:00,35.85,35.86,35.84,35.86,2600.0,31.8314,31.8402,31.8225,31.8402,2600.0
2012-04-20 12:55:00,35.86,35.86,35.83,35.83,2400.0,31.8402,31.8402,31.8136,31.8136,2400.0
2012-04-20 13:00:00,35.84,35.87,35.82,35.84,5000.0,31.8225,31.8491,31.8047,31.8225,5000.0
2012-04-20 13:05:00,35.83,35.86,35.82,35.84,1700.0,31.8136,31.8402,31.8047,31.8225,1700.0
2012-04-20 13:10:00,35.85,35.9,35.85,35.87,1700.0,31.8314,31.8758,31.8314,31.8491,1700.0
2012-04-20 13:15:00,35.87,35.89,35.86,35.87,3000.0,31.8491,31.8669,31.8402,31.8491,3000.0
2012-04-20 13:20:00,35.86,35.88,35.85,35.85,3000.0,31.8402,31.858,31.8314,31.8314,3000.0
2012-04-20 13:25:00,35.86,35.86,35.84,35.85,4200.0,31.8402,31.8402,31.8225,31.8314,4200.0
2012-04-20 13:30:00,35.85,35.85,35.8,35.81,2300.0,31.8314,31.8314,31.787,31.7958,2300.0
2012-04-20 13:35:00,35.82,35.85,35.82,35.84,3500.0,31.8047,31.8314,31.8047,31.8225,3500.0
2012-04-20 13:40:00,35.84,35.84,35.81,35.81,2600.0,31.8225,31.8225,31.7958,31.7958,2600.0
2012-04-20 13:45:00,35.8,35.82,35.8,35.81,2300.0,31.787,31.8047,31.787,31.7958,2300.0
2012-04-20 13:50:00,35.82,35.82,35.69,35.73,11300.0,31.8047,31.8047,31.6893,31.7248,11300.0
2012-04-20 13:55:00,35.7,35.71,35.69,35.71,6400.0,31.6982,31.7071,31.6893,31.7071,6400.0
2012-04-20 14:00:00,35.73,35.73,35.69,35.71,3800.0,31.7248,31.7248,31.6893,31.7071,3800.0
2012-04-20 14:05:00,35.71,35.71,35.66,35.68,7800.0,31.7071,31.7071,31.6627,31.6804,7800.0
2012-04-20 14:10:00,35.67,35.71,35.65,35.69,3800.0,31.6715,31.7071,31.6538,31.6893,3800.0
2012-04-20 14:15:00,35.67,35.67,35.63,35.63,4300.0,31.6715,31.6715,31.636,31.636,4300.0
2012-04-20 14:20:00,35.62,35.63,35.59,35.6,9300.0,31.6271,31.636,31.6005,31.6094,9300.0
2012-04-20 14:25:00,35.6,35.62,35.57,35.59,12600.0,31.6094,31.6271,31.5828,31.6005,12600.0
2012-04-20 14:30:00,35.57,35.58,35.57,35.58,3900.0,31.5828,31.5916,31.5828,31.5916,3900.0
2012-04-20 14:35:00,35.57,35.57,35.54,35.55,7000.0,31.5828,31.5828,31.5561,31.565,7000.0
2012-04-20 14:40:00,35.56,35.56,35.53,35.53,3700.0,31.5739,31.5739,31.5472,31.5472,3700.0
2012-04-20 14:45:00,35.52,35.54,35.49,35.5,9000.0,31.5384,31.5561,31.5117,31.5206,9000.0
2012-04-20 14:50:00,35.5,35.51,35.47,35.5,7800.0,31.5206,31.5295,31.494,31.5206,7800.0
2012-04-20 14:55:00,35.5,35.51,35.48,35.51,3900.0,31.5206,31.5295,31.5028,31.5295,3900.0
2012-04-20 15:00:00,35.51,35.57,35.49,35.56,5000.0,31.5295,31.5828,31.5117,31.5739,5000.0
2012-04-20 15:05:00,35.58,35.59,35.55,35.56,2800.0,31.5916,31.6005,31.565,31.5739,2800.0
2012-04-20 15:10:00,35.54,35.57,35.52,35.56,4600.0,31.5561,31.5828,31.5384,31.5739,4600.0
2012-04-20 15:15:00,35.55,35.55,35.53,35.53,2900.0,31.565,31.565,31.5472,31.5472,2900.0
2012-04-20 15:20:00,35.54,35.55,35.47,35.48,7700.0,31.5561,31.565,31.494,31.5028,7700.0
2012-04-20 15:25:00,35.48,35.52,35.48,35.52,2400.0,31.5028,31.5384,31.5028,31.5384,2400.0
2012-04-20 15:30:00,35.53,35.58,35.53,35.55,8400.0,31.5472,31.5916,31.5472,31.565,8400.0
2012-04-20 15:35:00,35.54,35.55,35.51,35.53,3600.0,31.5561,31.565,31.5295,31.5472,3600.0
2012-04-20 15:40:00,35.54,35.54,35.48,35.48,7600.0,31.5561,31.5561,31.5028,31.5028,7600.0
2012-04-20 15:45:00,35.5,35.56,35.48,35.52,9700.0,31.5206,31.5739,31.5028,31.5384,9700.0
2012-04-20 15:50:00,35.53,35.53,35.45,35.48,10200.0,31.5472,31.5472,31.4762,31.5028,10200.0
2012-04-20 15:55:00,35.49,35.5,35.43,35.43,25100.0,31.5117,31.5206,31.4584,31.4584,25100.0
2012-04-23 09:30:00,35.03,35.06,34.82,34.92,7600.0,31.1033,31.1299,30.9168,31.0056,7600.0
2012-04-23 09:35:00,34.93,34.93,34.93,34.93,200.0,31.0145,31.0145,31.0145,31.0145,200.0
2012-04-23 09:40:00,34.97,35.0,34.96,34.97,700.0,31.05,31.0766,31.0411,31.05,700.0
2012-04-23 09:45:00,34.97,35.01,34.95,34.97,2500.0,31.05,31.0855,31.0322,31.05,2500.0
2012-04-23 09:50:00,34.94,34.96,34.86,34.91,2900.0,31.0234,31.0411,30.9523,30.9967,2900.0
2012-04-23 09:55:00,34.9,34.92,34.87,34.9,1500.0,30.9879,31.0056,30.9612,30.9879,1500.0
2012-04-23 10:00:00,34.86,34.91,34.83,34.83,2300.0,30.9523,30.9967,30.9257,30.9257,2300.0
2012-04-23 10:05:00,34.83,34.83,34.72,34.78,47300.0,30.9257,30.9257,30.828,30.8813,47300.0
2012-04-23 10:10:00,34.77,34.77,34.74,34.76,2200.0,30.8724,30.8724,30.8458,30.8635,2200.0
2012-04-23 10:15:00,34.79,34.83,34.72,34.72,5000.0,30.8902,30.9257,30.828,30.828,5000.0
2012-04-23 10:20:00,34.74,34.82,34.7,34.82,2700.0,30.8458,30.9168,30.8103,30.9168,2700.0
2012-04-23 10:25:00,34.83,34.83,34.76,34.82,1000.0,30.9257,30.9257,30.8635,30.9168,1000.0
2012-04-23 10:30:00,34.8,34.8,34.75,34.77,3600.0,30.8991,30.8991,30.8547,30.8724,3600.0
2012-04-23 10:35:00,34.77,34.77,34.72,34.76,1400.0,30.8724,30.8724,30.828,30.8635,1400.0
2012-04-23 10:40:00,34.77,34.77,34.72,34.72,33900.0,30.8724,30.8724,30.828,30.828,33900.0
2012-04-23 10:45:00,34.71,34.82,34.65,34.81,17600.0,30.8192,30.9168,30.7659,30.9079,17600.0
2012-04-23 10:50:00,34.81,34.87,34.8,34.87,9300.0,30.9079,30.9612,30.8991,30.9612,9300.0
2012-04-23 10:55:00,34.85,34.85,34.82,34.82,700.0,30.9435,30.9435,30.9168,30.9168,700.0
2012-04-23 11:00:00,34.82,34.85,34.82,34.84,1700.0,30.9168,30.9435,30.9168,30.9346,1700.0
2012-04-23 11:05:00,34.84,34.87,34.83,34.85,1300.0,30.9346,30.9612,30.9257,30.9435,1300.0
2012-04-23 11:10:00,34.87,34.88,34.85,34.85,900.0,30.9612,30.9701,30.9435,30.9435,900.0
2012-04-23 11:15:00,34.84,34.88,34.82,34.83,3900.0,30.9346,30.9701,30.9168,30.9257,3900.0
2012-04-23 11:20:00,34.84,34.86,34.83,34.84,2300.0,30.9346,30.9523,30.9257,30.9346,2300.0
2012-04-23 11:25:00,34.83,34.9,34.83,34.86,3600.0,30.9257,30.9879,30.9257,30.9523,3600.0
2012-04-23 11:30:00,34.86,34.88,34.84,34.88,2200.0,30.9523,30.9701,30.9346,30.9701,2200.0
2012-04-23 11:35:00,34.86,34.93,34.85,34.92,5100.0,30.9523,31.0145,30.9435,31.0056,5100.0
2012-04-23 11:40:00,34.93,34.94,34.93,34.93,1600.0,31.0145,31.0234,31.0145,31.0145,1600.0
2012-04-23 11:45:00,34.92,34.94,34.91,34.94,3200.0,31.0056,31.0234,30.9967,31.0234,3200.0
2012-04-23 11:50:00,34.92,34.93,34.92,34.93,1100.0,31.0056,31.0145,31.0056,31.0145,1100.0
2012-04-23 11:55:00,34.92,34.96,34.9,34.96,7500.0,31.0056,31.0411,30.9879,31.0411,7500.0
2012-04-23 12:00:00,34.95,35.02,34.94,35.02,10800.0,31.0322,31.0944,31.0234,31.0944,10800.0
2012-04-23 12:05:00,35.02,35.07,35.02,35.03,13100.0,31.0944,31.1388,31.0944,31.1033,13100.0
2012-04-23 12:10:00,35.01,35.02,35.01,35.02,1000.0,31.0855,31.0944,31.0855,31.0944,1000.0
2012-04-23 12:15:00,35.02,35.02,35.0,35.02,3100.0,31.0944,31.0944,31.0766,31.0944,3100.0
2012-04-23 12:20:00,35.01,35.02,35.01,35.02,700.0,31.0855,31.0944,31.0855,31.0944,700.0
2012-04-23 12:25:00,35.03,35.04,35.01,35.02,3300.0,31.1033,31.1122,31.0855,31.0944,3300.0
2012-04-23 12:30:00,35.03,35.04,35.03,35.03,1700.0,31.1033,31.1122,31.1033,31.1033,1700.0
2012-04-23 12:35:00,35.03,35.04,35.01,35.02,4500.0,31.1033,31.1122,31.0855,31.0944,4500.0
2012-04-23 12:40:00,35.01,35.02,35.0,35.01,900.0,31.0855,31.0944,31.0766,31.0855,900.0
2012-04-23 12:45:00,35.02,35.02,35.01,35.02,1500.0,31.0944,31.0944,31.0855,31.0944,1500.0
2012-04-23 12:50:00,35.02,35.02,35.0,35.0,1100.0,31.0944,31.0944,31.0766,31.0766,1100.0
2012-04-23 12:55:00,35.01,35.02,35.01,35.02,900.0,31.0855,31.0944,31.0855,31.0944,900.0
2012-04-23 13:00:00,35.01,35.02,35.0,35.0,4500.0,31.0855,31.0944,31.0766,31.0766,4500.0
2012-04-23 13:05:00,35.02,35.02,35.01,35.02,1300.0,31.0944,31.0944,31.0855,31.0944,1300.0
2012-04-23 13:10:00,35.02,35.03,35.02,35.02,3100.0,31.0944,31.1033,31.0944,31.0944,3100.0
2012-04-23 13:15:00,35.01,35.02,35.0,35.02,2400.0,31.0855,31.0944,31.0766,31.0944,2400.0
2012-04-23 13:20:00,35.01,35.03,35.01,35.02,3300.0,31.0855,31.1033,31.0855,31.0944,3300.0
2012-04-23 13:25:00,35.03,35.03,35.02,35.02,1900.0,31.1033,31.1033,31.0944,31.0944,1900.0
2012-04-23 13:30:00,35.04,35.04,35.01,35.03,5500.0,31.1122,31.1122,31.0855,31.1033,5500.0
2012-04-23 13:35:00,35.04,35.07,35.04,35.07,2200.0,31.1122,31.1388,31.1122,31.1388,2200.0
2012-04-23 13:40:00,35.06,35.06,35.04,35.04,1200.0,31.1299,31.1299,31.1122,31.1122,1200.0
2012-04-23 13:45:00,35.04,35.04,35.01,35.02,2800.0,31.1122,31.1122,31.0855,31.0944,2800.0
2012-04-23 13:50:00,35.04,35.04,35.01,35.01,1800.0,31.1122,31.1122,31.0855,31.0855,1800.0
2012-04-23 13:55:00,35.02,35.03,35.02,35.03,1100.0,31.0944,31.1033,31.0944,31.1033,1100.0
2012-04-23 14:00:00,35.03,35.04,35.0,35.03,14200.0,31.1033,31.1122,31.0766,31.1033,14200.0
2012-04-23 14:05:00,35.03,35.03,35.0,35.02,3300.0,31.1033,31.1033,31.0766,31.0944,3300.0
2012-04-23 14:10:00,35.01,35.05,35.01,35.04,3700.0,31.0855,31.121,31.0855,31.1122,3700.0
2012-04-23 14:15:00,35.05,35.08,35.04,35.04,2600.0,31.121,31.1477,31.1122,31.1122,2600.0
2012-04-23 14:20:00,35.07,35.14,35.07,35.1,6300.0,31.1388,31.201,31.1388,31.1654,6300.0
2012-04-23 14:25:00,35.11,35.13,35.09,35.09,1800.0,31.1743,31.1921,31.1566,31.1566,1800.0
2012-04-23 14:30:00,35.12,35.13,35.1,35.13,5400.0,31.1832,31.1921,31.1654,31.1921,5400.0
2012-04-23 14:35:00,35.12,35.14,35.1,35.12,3600.0,31.1832,31.201,31.1654,31.1832,3600.0
2012-04-23 14:40:00,35.1,35.1,35.1,35.1,500.0,31.1654,31.1654,31.1654,31.1654,500.0
2012-04-23 14:45:00,35.09,35.11,35.03,35.1,5800.0,31.1566,31.1743,31.1033,31.1654,5800.0
2012-04-23 14:50:00,35.09,35.1,35.09,35.09,900.0,31.1566,31.1654,31.1566,31.1566,900.0
2012-04-23 14:55:00,35.1,35.1,35.06,35.06,800.0,31.1654,31.1654,31.1299,31.1299,800.0
2012-04-23 15:00:00,35.05,35.11,35.05,35.11,2500.0,31.121,31.1743,31.121,31.1743,2500.0
2012-04-23 15:05:00,35.09,35.12,35.06,35.1,5900.0,31.1566,31.1832,31.1299,31.1654,5900.0
2012-04-23 15:10:00,35.09,35.12,35.07,35.1,4300.0,31.1566,31.1832,31.1388,31.1654,4300.0
2012-04-23 15:15:00,35.11,35.14,35.11,35.12,1600.0,31.1743,31.201,31.1743,31.1832,1600.0
2012-04-23 15:20:00,35.12,35.15,35.1,35.1,5000.0,31.1832,31.2098,31.1654,31.1654,5000.0
2012-04-23 15:25:00,35.11,35.17,35.1,35.17,3100.0,31.1743,31.2276,31.1654,31.2276,3100.0
2012-04-23 15:30:00,35.17,35.2,35.15,35.15,6200.0,31.2276,31.2542,31.2098,31.2098,6200.0
2012-04-23 15:35:00,35.16,35.19,35.16,35.18,3200.0,31.2187,31.2453,31.2187,31.2365,3200.0
2012-04-23 15:40:00,35.17,35.2,35.15,35.19,14300.0,31.2276,31.2542,31.2098,31.2453,14300.0
2012-04-23 15:45:00,35.18,35.18,35.15,35.16,18200.0,31.2365,31.2365,31.2098,31.2187,18200.0
2012-04-23 15:50:00,35.14,35.19,35.14,35.16,14700.0,31.201,31.2453,31.201,31.2187,14700.0
2012-04-23 15:55:00,35.16,35.17,35.13,35.15,23700.0,31.2187,31.2276,31.1921,31.2098,23700.0
2012-04-24 09:30:00,35.15,35.28,35.15,35.2,2700.0,31.2098,31.3253,31.2098,31.2542,2700.0
2012-04-24 09:35:00,35.12,35.16,35.12,35.16,1700.0,31.1832,31.2187,31.1832,31.2187,1700.0
2012-04-24 09:40:00,35.16,35.32,35.14,35.28,3600.0,31.2187,31.3608,31.201,31.3253,3600.0
2012-04-24 09:45:00,35.27,35.34,35.25,35.34,1100.0,31.3164,31.3785,31.2986,31.3785,1100.0
2012-04-24 09:50:00,35.34,35.39,35.31,35.39,3200.0,31.3785,31.4229,31.3519,31.4229,3200.0
2012-04-24 09:55:00,35.39,35.4,35.29,35.29,5500.0,31.4229,31.4318,31.3341,31.3341,5500.0
2012-04-24 10:00:00,35.29,35.39,35.29,35.38,5600.0,31.3341,31.4229,31.3341,31.414,5600.0
2012-04-24 10:05:00,35.37,35.4,35.37,35.37,5100.0,31.4052,31.4318,31.4052,31.4052,5100.0
2012-04-24 10:10:00,35.4,35.4,35.38,35.38,3100.0,31.4318,31.4318,31.414,31.414,3100.0
2012-04-24 10:15:00,35.38,35.38,35.36,35.38,3000.0,31.414,31.414,31.3963,31.414,3000.0
2012-04-24 10:20:00,35.36,35.36,35.32,35.34,1500.0,31.3963,31.3963,31.3608,31.3785,1500.0
2012-04-24 10:25:00,35.37,35.39,35.35,35.38,3100.0,31.4052,31.4229,31.3874,31.414,3100.0
2012-04-24 10:30:00,35.4,35.4,35.38,35.38,900.0,31.4318,31.4318,31.414,31.414,900.0
2012-04-24 10:35:00,35.38,35.39,35.34,35.36,1300.0,31.414,31.4229,31.3785,31.3963,1300.0
2012-04-24 10:40:00,35.37,35.4,35.37,35.38,1300.0,31.4052,31.4318,31.4052,31.414,1300.0
2012-04-24 10:45:00,35.37,35.41,35.37,35.39,1400.0,31.4052,31.4407,31.4052,31.4229,1400.0
2012-04-24 10:50:00,35.4,35.41,35.38,35.38,2400.0,31.4318,31.4407,31.414,31.414,2400.0
2012-04-24 10:55:00,35.38,35.41,35.36,35.36,2900.0,31.414,31.4407,31.3963,31.3963,2900.0
2012-04-24 11:00:00,35.36,35.37,35.32,35.33,1700.0,31.3963,31.4052,31.3608,31.3697,1700.0
2012-04-24 11:05:00,35.33,35.37,35.31,35.36,3100.0,31.3697,31.4052,31.3519,31.3963,3100.0
2012-04-24 11:10:00,35.37,35.44,35.37,35.44,2000.0,31.4052,31.4673,31.4052,31.4673,2000.0
2012-04-24 11:15:00,35.48,35.48,35.44,35.48,1100.0,31.5028,31.5028,31.4673,31.5028,1100.0
2012-04-24 11:20:00,35.48,35.5,35.46,35.47,1700.0,31.5028,31.5206,31.4851,31.494,1700.0
2012-04-24 11:25:00,35.47,35.5,35.46,35.48,2600.0,31.494,31.5206,31.4851,31.5028,2600.0
2012-04-24 11:30:00,35.5,35.52,35.48,35.51,1900.0,31.5206,31.5384,31.5028,31.5295,1900.0
2012-04-24 11:35:00,35.51,35.52,35.46,35.47,3800.0,31.5295,31.5384,31.4851,31.494,3800.0
2012-04-24 11:40:00,35.48,35.51,35.46,35.5,6600.0,31.5028,31.5295,31.4851,31.5206,6600.0
2012-04-24 11:45:00,35.5,35.5,35.49,35.49,600.0,31.5206,31.5206,31.5117,31.5117,600.0
2012-04-24 11:50:00,35.5,35.53,35.5,35.53,700.0,31.5206,31.5472,31.5206,31.5472,700.0
2012-04-24 11:55:00,35.51,35.51,35.49,35.49,1900.0,31.5295,31.5295,31.5117,31.5117,1900.0
2012-04-24 12:00:00,35.48,35.53,35.48,35.53,2900.0,31.5028,31.5472,31.5028,31.5472,2900.0
2012-04-24 12:05:00,35.53,35.53,35.5,35.52,3200.0,31.5472,31.5472,31.5206,31.5384,3200.0
2012-04-24 12:10:00,35.52,35.52,35.49,35.51,1600.0,31.5384,31.5384,31.5117,31.5295,1600.0
2012-04-24 12:15:00,35.5,35.52,35.48,35.51,2300.0,31.5206,31.5384,31.5028,31.5295,2300.0
2012-04-24 12:20:00,35.49,35.52,35.48,35.51,2400.0,31.5117,31.5384,31.5028,31.5295,2400.0
2012-04-24 12:25:00,35.49,35.5,35.49,35.5,1500.0,31.5117,31.5206,31.5117,31.5206,1500.0
2012-04-24 12:30:00,35.51,35.51,35.49,35.51,1600.0,31.5295,31.5295,31.5117,31.5295,1600.0
2012-04-24 12:35:00,35.5,35.52,35.47,35.48,5000.0,31.5206,31.5384,31.494,31.5028,5000.0
2012-04-24 12:40:00,35.47,35.47,35.44,35.47,2500.0,31.494,31.494,31.4673,31.494,2500.0
2012-04-24 12:45:00,35.48,35.51,35.45,35.51,21000.0,31.5028,31.5295,31.4762,31.5295,21000.0
2012-04-24 12:50:00,35.51,35.58,35.48,35.58,126500.0,31.5295,31.5916,31.5028,31.5916,126500.0
2012-04-24 12:55:00,35.57,35.58,35.56,35.56,2600.0,31.5828,31.5916,31.5739,31.5739,2600.0
2012-04-24 13:00:00,35.56,35.58,35.56,35.57,2300.0,31.5739,31.5916,31.5739,31.5828,2300.0
2012-04-24 13:05:00,35.57,35.58,35.56,35.56,5100.0,31.5828,31.5916,31.5739,31.5739,5100.0
2012-04-24 13:10:00,35.56,35.57,35.55,35.55,4300.0,31.5739,31.5828,31.565,31.565,4300.0
2012-04-24 13:15:00,35.55,35.55,35.54,35.55,1700.0,31.565,31.565,31.5561,31.565,1700.0
2012-04-24 13:20:00,35.55,35.55,35.54,35.54,2700.0,31.565,31.565,31.5561,31.5561,2700.0
2012-04-24 13:25:00,35.55,35.56,35.55,35.56,1600.0,31.565,31.5739,31.565,31.5739,1600.0
2012-04-24 13:30:00,35.55,35.59,35.54,35.58,6600.0,31.565,31.6005,31.5561,31.5916,6600.0
2012-04-24 13:35:00,35.57,35.58,35.57,35.58,2100.0,31.5828,31.5916,31.5828,31.5916,2100.0
2012-04-24 13:40:00,35.57,35.59,35.57,35.57,4600.0,31.5828,31.6005,31.5828,31.5828,4600.0
2012-04-24 13:45:00,35.57,35.59,35.57,35.59,3200.0,31.5828,31.6005,31.5828,31.6005,3200.0
2012-04-24 13:50:00,35.59,35.61,35.56,35.58,4600.0,31.6005,31.6183,31.5739,31.5916,4600.0
2012-04-24 13:55:00,35.57,35.57,35.53,35.55,4600.0,31.5828,31.5828,31.5472,31.565,4600.0
2012-04-24 14:00:00,35.55,35.55,35.5,35.54,6400.0,31.565,31.565,31.5206,31.5561,6400.0
2012-04-24 14:05:00,35.54,35.56,35.53,35.56,4000.0,31.5561,31.5739,31.5472,31.5739,4000.0
2012-04-24 14:10:00,35.55,35.55,35.48,35.54,14500.0,31.565,31.565,31.5028,31.5561,14500.0
2012-04-24 14:15:00,35.54,35.54,35.5,35.51,4900.0,31.5561,31.5561,31.5206,31.5295,4900.0
2012-04-24 14:20:00,35.52,35.53,35.51,35.53,3200.0,31.5384,31.5472,31.5295,31.5472,3200.0
2012-04-24 14:25:00,35.51,35.52,35.48,35.51,9200.0,31.5295,31.5384,31.5028,31.5295,9200.0
2012-04-24 14:30:00,35.51,35.54,35.49,35.54,4900.0,31.5295,31.5561,31.5117,31.5561,4900.0
2012-04-24 14:35:00,35.53,35.53,35.49,35.52,14400.0,31.5472,31.5472,31.5117,31.5384,14400.0
2012-04-24 14:40:00,35.5,35.52,35.48,35.51,5100.0,31.5206,31.5384,31.5028,31.5295,5100.0
2012-04-24 14:45:00,35.5,35.52,35.5,35.52,1800.0,31.5206,31.5384,31.5206,31.5384,1800.0
2012-04-24 14:50:00,35.53,35.55,35.51,35.54,8900.0,31.5472,31.565,31.5295,31.5561,8900.0
2012-04-24 14:55:00,35.54,35.55,35.52,35.54,4900.0,31.5561,31.565,31.5384,31.5561,4900.0
2012-04-24 15:00:00,35.55,35.55,35.52,35.54,8200.0,31.565,31.565,31.5384,31.5561,8200.0
2012-04-24 15:05:00,35.52,35.54,35.51,35.54,3500.0,31.5384,31.5561,31.5295,31.5561,3500.0
2012-04-24 15:10:00,35.54,35.54,35.52,35.52,2600.0,31.5561,31.5561,31.5384,31.5384,2600.0
2012-04-24 15:15:00,35.52,35.53,35.48,35.49,6000.0,31.5384,31.5472,31.5028,31.5117,6000.0
2012-04-24 15:20:00,35.49,35.54,35.49,35.51,7900.0,31.5117,31.5561,31.5117,31.5295,7900.0
2012-04-24 15:25:00,35.5,35.51,35.48,35.5,2700.0,31.5206,31.5295,31.5028,31.5206,2700.0
2012-04-24 15:30:00,35.49,35.51,35.49,35.51,6500.0,31.5117,31.5295,31.5117,31.5295,6500.0
2012-04-24 15:35:00,35.5,35.53,35.49,35.51,6200.0,31.5206,31.5472,31.5117,31.5295,6200.0
2012-04-24 15:40:00,35.51,35.52,35.49,35.5,6400.0,31.5295,31.5384,31.5117,31.5206,6400.0
2012-04-24 15:45:00,35.49,35.56,35.48,35.54,20200.0,31.5117,31.5739,31.5028,31.5561,20200.0
2012-04-24 15:50:00,35.54,35.56,35.52,35.54,8800.0,31.5561,31.5739,31.5384,31.5561,8800.0
2012-04-24 15:55:00,35.54,35.61,35.54,35.61,22300.0,31.5561,31.6183,31.5561,31.6183,22300.0
2012-04-25 09:30:00,36.04,36.13,35.99,36.12,4100.0,32.0001,32.08,31.9557,32.0711,4100.0
2012-04-25 09:35:00,36.18,36.23,36.1,36.19,7200.0,32.1244,32.1688,32.0533,32.1333,7200.0
2012-04-25 09:40:00,36.2,36.31,36.2,36.28,24200.0,32.1421,32.2398,32.1421,32.2132,24200.0
2012-04-25 09:45:00,36.29,36.29,36.25,36.29,4900.0,32.222,32.222,32.1865,32.222,4900.0
2012-04-25 09:50:00,36.31,36.37,36.23,36.29,7500.0,32.2398,32.2931,32.1688,32.222,7500.0
2012-04-25 09:55:00,36.33,36.36,36.28,36.35,4200.0,32.2576,32.2842,32.2132,32.2753,4200.0
2012-04-25 10:00:00,36.32,36.33,36.3,36.31,7000.0,32.2487,32.2576,32.2309,32.2398,7000.0
2012-04-25 10:05:00,36.31,36.34,36.28,36.34,8700.0,32.2398,32.2664,32.2132,32.2664,8700.0
2012-04-25 10:10:00,36.34,36.36,36.28,36.3,14700.0,32.2664,32.2842,32.2132,32.2309,14700.0
2012-04-25 10:15:00,36.29,36.3,36.28,36.3,8000.0,32.222,32.2309,32.2132,32.2309,8000.0
2012-04-25 10:20:00,36.3,36.31,36.27,36.27,10000.0,32.2309,32.2398,32.2043,32.2043,10000.0
2012-04-25 10:25:00,36.28,36.29,36.25,36.25,9900.0,32.2132,32.222,32.1865,32.1865,9900.0
2012-04-25 10:30:00,36.25,36.25,36.2,36.22,16900.0,32.1865,32.1865,32.1421,32.1599,16900.0
2012-04-25 10:35:00,36.23,36.24,36.22,36.22,3900.0,32.1688,32.1776,32.1599,32.1599,3900.0
2012-04-25 10:40:00,36.23,36.26,36.23,36.26,2500.0,32.1688,32.1954,32.1688,32.1954,2500.0
2012-04-25 10:45:00,36.26,36.3,36.26,36.29,5600.0,32.1954,32.2309,32.1954,32.222,5600.0
2012-04-25 10:50:00,36.28,36.3,36.28,36.3,5600.0,32.2132,32.2309,32.2132,32.2309,5600.0
2012-04-25 10:55:00,36.29,36.3,36.28,36.28,3400.0,32.222,32.2309,32.2132,32.2132,3400.0
2012-04-25 11:00:00,36.28,36.28,36.19,36.2,20800.0,32.2132,32.2132,32.1333,32.1421,20800.0
2012-04-25 11:05:00,36.2,36.22,36.15,36.16,9900.0,32.1421,32.1599,32.0977,32.1066,9900.0
2012-04-25 11:10:00,36.15,36.19,36.11,36.12,39000.0,32.0977,32.1333,32.0622,32.0711,39000.0
2012-04-25 11:15:00,36.11,36.11,36.09,36.09,10400.0,32.0622,32.0622,32.0445,32.0445,10400.0
2012-04-25 11:20:00,36.1,36.12,36.1,36.12,4000.0,32.0533,32.0711,32.0533,32.0711,4000.0
2012-04-25 11:25:00,36.1,36.15,36.1,36.15,11900.0,32.0533,32.0977,32.0533,32.0977,11900.0
2012-04-25 11:30:00,36.15,36.15,36.12,36.15,10600.0,32.0977,32.0977,32.0711,32.0977,10600.0
2012-04-25 11:35:00,36.14,36.15,36.13,36.15,6600.0,32.0889,32.0977,32.08,32.0977,6600.0
2012-04-25 11:40:00,36.15,36.16,36.14,36.14,7000.0,32.0977,32.1066,32.0889,32.0889,7000.0
2012-04-25 11:45:00,36.15,36.15,36.14,36.14,8900.0,32.0977,32.0977,32.0889,32.0889,8900.0
2012-04-25 11:50:00,36.14,36.15,36.14,36.15,5700.0,32.0889,32.0977,32.0889,32.0977,5700.0
2012-04-25 11:55:00,36.15,36.15,36.05,36.1,49300.0,32.0977,32.0977,32.0089,32.0533,49300.0
2012-04-25 12:00:00,36.1,36.12,36.02,36.04,55300.0,32.0533,32.0711,31.9823,32.0001,55300.0
2012-04-25 12:05:00,36.04,36.12,36.03,36.09,23700.0,32.0001,32.0711,31.9912,32.0445,23700.0
2012-04-25 12:10:00,36.09,36.09,36.0,36.07,64800.0,32.0445,32.0445,31.9645,32.0267,64800.0
2012-04-25 12:15:00,36.06,36.07,36.0,36.03,38300.0,32.0178,32.0267,31.9645,31.9912,38300.0
2012-04-25 12:20:00,36.04,36.04,35.99,36.0,42600.0,32.0001,32.0001,31.9557,31.9645,42600.0
2012-04-25 12:25:00,35.99,36.02,35.98,36.01,16100.0,31.9557,31.9823,31.9468,31.9734,16100.0
2012-04-25 12:30:00,36.01,36.02,35.96,36.0,13200.0,31.9734,31.9823,31.929,31.9645,13200.0
2012-04-25 12:35:00,36.0,36.04,35.94,35.96,27200.0,31.9645,32.0001,31.9113,31.929,27200.0
2012-04-25 12:40:00,35.95,36.05,35.95,36.03,9600.0,31.9202,32.0089,31.9202,31.9912,9600.0
2012-04-25 12:45:00,36.02,36.02,35.96,35.97,49600.0,31.9823,31.9823,31.929,31.9379,49600.0
2012-04-25 12:50:00,35.98,36.0,35.93,35.95,45100.0,31.9468,31.9645,31.9024,31.9202,45100.0
2012-04-25 12:55:00,35.95,35.96,35.92,35.95,18800.0,31.9202,31.929,31.8935,31.9202,18800.0
2012-04-25 13:00:00,35.95,35.95,35.89,35.91,19600.0,31.9202,31.9202,31.8669,31.8846,19600.0
2012-04-25 13:05:00,35.9,35.97,35.86,35.87,20200.0,31.8758,31.9379,31.8402,31.8491,20200.0
2012-04-25 13:10:00,35.87,35.9,35.8,35.82,66100.0,31.8491,31.8758,31.787,31.8047,66100.0
2012-04-25 13:15:00,35.84,36.09,35.84,36.09,46600.0,31.8225,32.0445,31.8225,32.0445,46600.0
2012-04-25 13:20:00,36.08,36.1,36.07,36.09,7200.0,32.0356,32.0533,32.0267,32.0445,7200.0
2012-04-25 13:25:00,36.09,36.11,36.09,36.11,5000.0,32.0445,32.0622,32.0445,32.0622,5000.0
2012-04-25 13:30:00,36.11,36.12,36.09,36.11,3800.0,32.0622,32.0711,32.0445,32.0622,3800.0
2012-04-25 13:35:00,36.13,36.15,36.12,36.13,6400.0,32.08,32.0977,32.0711,32.08,6400.0
2012-04-25 13:40:00,36.16,36.16,36.12,36.12,54100.0,32.1066,32.1066,32.0711,32.0711,54100.0
2012-04-25 13:45:00,36.15,36.18,36.14,36.15,5400.0,32.0977,32.1244,32.0889,32.0977,5400.0
2012-04-25 13:50:00,36.17,36.23,36.17,36.23,5800.0,32.1155,32.1688,32.1155,32.1688,5800.0
2012-04-25 13:55:00,36.23,36.3,36.23,36.3,5900.0,32.1688,32.2309,32.1688,32.2309,5900.0
2012-04-25 14:00:00,36.3,36.3,36.25,36.28,13000.0,32.2309,32.2309,32.1865,32.2132,13000.0
2012-04-25 14:05:00,36.3,36.3,36.28,36.29,3600.0,32.2309,32.2309,32.2132,32.222,3600.0
2012-04-25 14:10:00,36.3,36.35,36.3,36.31,5400.0,32.2309,32.2753,32.2309,32.2398,5400.0
2012-04-25 14:15:00,36.3,36.3,36.16,36.2,44500.0,32.2309,32.2309,32.1066,32.1421,44500.0
2012-04-25 14:20:00,36.2,36.25,36.15,36.19,38900.0,32.1421,32.1865,32.0977,32.1333,38900.0
2012-04-25 14:25:00,36.21,36.21,36.08,36.09,38500.0,32.151,32.151,32.0356,32.0445,38500.0
2012-04-25 14:30:00,36.09,36.15,36.08,36.11,16300.0,32.0445,32.0977,32.0356,32.0622,16300.0
2012-04-25 14:35:00,36.12,36.15,36.11,36.13,18800.0,32.0711,32.0977,32.0622,32.08,18800.0
2012-04-25 14:40:00,36.13,36.18,36.13,36.16,17800.0,32.08,32.1244,32.08,32.1066,17800.0
2012-04-25 14:45:00,36.16,36.2,36.15,36.2,46500.0,32.1066,32.1421,32.0977,32.1421,46500.0
2012-04-25 14:50:00,36.19,36.2,36.19,36.2,9200.0,32.1333,32.1421,32.1333,32.1421,9200.0
2012-04-25 14:55:00,36.19,36.2,36.09,36.11,40200.0,32.1333,32.1421,32.0445,32.0622,40200.0
2012-04-25 15:00:00,36.11,36.11,36.0,36.03,90100.0,32.0622,32.0622,31.9645,31.9912,90100.0
2012-04-25 15:05:00,36.02,36.05,36.0,36.02,44500.0,31.9823,32.0089,31.9645,31.9823,44500.0
2012-04-25 15:10:00,36.02,36.09,36.0,36.04,96900.0,31.9823,32.0445,31.9645,32.0001,96900.0
2012-04-25 15:15:00,36.01,36.11,36.01,36.07,26100.0,31.9734,32.0622,31.9734,32.0267,26100.0
2012-04-25 15:20:00,36.07,36.1,36.02,36.1,77000.0,32.0267,32.0533,31.9823,32.0533,77000.0
2012-04-25 15:25:00,36.1,36.12,36.03,36.06,102500.0,32.0533,32.0711,31.9912,32.0178,102500.0
2012-04-25 15:30:00,36.08,36.11,36.05,36.07,35700.0,32.0356,32.0622,32.0089,32.0267,35700.0
2012-04-25 15:35:00,36.07,36.08,36.04,36.05,29900.0,32.0267,32.0356,32.0001,32.0089,29900.0
2012-04-25 15:40:00,36.06,36.09,36.05,36.08,41400.0,32.0178,32.0445,32.0089,32.0356,41400.0
2012-04-25 15:45:00,36.09,36.13,36.05,36.07,158400.0,32.0445,32.08,32.0089,32.0267,158400.0
2012-04-25 15:50:00,36.07,36.1,36.07,36.1,62800.0,32.0267,32.0533,32.0267,32.0533,62800.0
2012-04-25 15:55:00,36.1,36.11,36.03,36.09,121000.0,32.0533,32.0622,31.9912,32.0445,121000.0
2012-04-26 09:30:00,36.09,36.21,36.08,36.1,4900.0,32.0445,32.151,32.0356,32.0533,4900.0
2012-04-26 09:35:00,36.05,36.14,36.04,36.1,10000.0,32.0089,32.0889,32.0001,32.0533,10000.0
2012-04-26 09:40:00,36.13,36.16,36.09,36.12,7500.0,32.08,32.1066,32.0445,32.0711,7500.0
2012-04-26 09:45:00,36.11,36.23,36.11,36.23,4000.0,32.0622,32.1688,32.0622,32.1688,4000.0
2012-04-26 09:50:00,36.22,36.27,36.22,36.25,2300.0,32.1599,32.2043,32.1599,32.1865,2300.0
2012-04-26 09:55:00,36.24,36.29,36.16,36.18,9600.0,32.1776,32.222,32.1066,32.1244,9600.0
2012-04-26 10:00:00,36.18,36.2,36.15,36.19,10700.0,32.1244,32.1421,32.0977,32.1333,10700.0
2012-04-26 10:05:00,36.18,36.23,36.16,36.22,11500.0,32.1244,32.1688,32.1066,32.1599,11500.0
2012-04-26 10:10:00,36.21,36.21,36.17,36.18,10600.0,32.151,32.151,32.1155,32.1244,10600.0
2012-04-26 10:15:00,36.2,36.2,36.17,36.18,5100.0,32.1421,32.1421,32.1155,32.1244,5100.0
2012-04-26 10:20:00,36.18,36.19,36.12,36.13,9700.0,32.1244,32.1333,32.0711,32.08,9700.0
2012-04-26 10:25:00,36.14,36.19,36.14,36.19,2800.0,32.0889,32.1333,32.0889,32.1333,2800.0
2012-04-26 10:30:00,36.19,36.2,36.17,36.2,7500.0,32.1333,32.1421,32.1155,32.1421,7500.0
2012-04-26 10:35:00,36.2,36.24,36.2,36.24,5100.0,32.1421,32.1776,32.1421,32.1776,5100.0
2012-04-26 10:40:00,36.24,36.26,36.22,36.24,9600.0,32.1776,32.1954,32.1599,32.1776,9600.0
2012-04-26 10:45:00,36.26,36.29,36.25,36.29,7700.0,32.1954,32.222,32.1865,32.222,7700.0
2012-04-26 10:50:00,36.27,36.27,36.18,36.19,8800.0,32.2043,32.2043,32.1244,32.1333,8800.0
2012-04-26 10:55:00,36.19,36.2,36.14,36.16,12100.0,32.1333,32.1421,32.0889,32.1066,12100.0
2012-04-26 11:00:00,36.17,36.2,36.09,36.12,30800.0,32.1155,32.1421,32.0445,32.0711,30800.0
2012-04-26 11:05:00,36.12,36.18,36.08,36.09,11000.0,32.0711,32.1244,32.0356,32.0445,11000.0
2012-04-26 11:10:00,36.09,36.14,36.07,36.1,26900.0,32.0445,32.0889,32.0267,32.0533,26900.0
2012-04-26 11:15:00,36.09,36.16,36.08,36.15,4900.0,32.0445,32.1066,32.0356,32.0977,4900.0
2012-04-26 11:20:00,36.15,36.16,36.05,36.16,26700.0,32.0977,32.1066,32.0089,32.1066,26700.0
2012-04-26 11:25:00,36.15,36.25,36.15,36.24,8500.0,32.0977,32.1865,32.0977,32.1776,8500.0
2012-04-26 11:30:00,36.24,36.26,36.22,36.22,2100.0,32.1776,32.1954,32.1599,32.1599,2100.0
2012-04-26 11:35:00,36.23,36.28,36.23,36.27,12700.0,32.1688,32.2132,32.1688,32.2043,12700.0
2012-04-26 11:40:00,36.27,36.27,36.25,36.27,2300.0,32.2043,32.2043,32.1865,32.2043,2300.0
2012-04-26 11:45:00,36.29,36.31,36.28,36.31,2000.0,32.222,32.2398,32.2132,32.2398,2000.0
2012-04-26 11:50:00,36.3,36.33,36.28,36.33,5200.0,32.2309,32.2576,32.2132,32.2576,5200.0
2012-04-26 11:55:00,36.32,36.34,36.32,36.34,2900.0,32.2487,32.2664,32.2487,32.2664,2900.0
2012-04-26 12:00:00,36.35,36.37,36.33,36.37,28600.0,32.2753,32.2931,32.2576,32.2931,28600.0
2012-04-26 12:05:00,36.37,36.4,36.36,36.4,8000.0,32.2931,32.3197,32.2842,32.3197,8000.0
2012-04-26 12:10:00,36.41,36.41,36.38,36.39,4200.0,32.3286,32.3286,32.302,32.3108,4200.0
2012-04-26 12:15:00,36.4,36.41,36.4,36.41,1500.0,32.3197,32.3286,32.3197,32.3286,1500.0
2012-04-26 12:20:00,36.41,36.42,36.39,36.4,3800.0,32.3286,32.3375,32.3108,32.3197,3800.0
2012-04-26 12:25:00,36.4,36.4,36.39,36.4,1900.0,32.3197,32.3197,32.3108,32.3197,1900.0
2012-04-26 12:30:00,36.4,36.42,36.4,36.41,2900.0,32.3197,32.3375,32.3197,32.3286,2900.0
2012-04-26 12:35:00,36.41,36.43,36.38,36.38,8800.0,32.3286,32.3463,32.302,32.302,8800.0
2012-04-26 12:40:00,36.39,36.39,36.33,36.33,6200.0,32.3108,32.3108,32.2576,32.2576,6200.0
2012-04-26 12:45:00,36.33,36.33,36.31,36.33,8100.0,32.2576,32.2576,32.2398,32.2576,8100.0
2012-04-26 12:50:00,36.34,36.34,36.24,36.24,11900.0,32.2664,32.2664,32.1776,32.1776,11900.0
2012-04-26 12:55:00,36.24,36.24,36.13,36.16,19800.0,32.1776,32.1776,32.08,32.1066,19800.0
2012-04-26 13:00:00,36.16,36.27,36.16,36.2,55700.0,32.1066,32.2043,32.1066,32.1421,55700.0
2012-04-26 13:05:00,36.2,36.38,36.2,36.36,12100.0,32.1421,32.302,32.1421,32.2842,12100.0
2012-04-26 13:10:00,36.36,36.38,36.33,36.37,6700.0,32.2842,32.302,32.2576,32.2931,6700.0
2012-04-26 13:15:00,36.37,36.41,36.36,36.38,14100.0,32.2931,32.3286,32.2842,32.302,14100.0
2012-04-26 13:20:00,36.37,36.37,36.34,36.36,5400.0,32.2931,32.2931,32.2664,32.2842,5400.0
2012-04-26 13:25:00,36.36,36.37,36.32,36.36,4500.0,32.2842,32.2931,32.2487,32.2842,4500.0
2012-04-26 13:30:00,36.36,36.37,36.32,36.33,3500.0,32.2842,32.2931,32.2487,32.2576,3500.0
2012-04-26 13:35:00,36.33,36.41,36.33,36.39,5400.0,32.2576,32.3286,32.2576,32.3108,5400.0
2012-04-26 13:40:00,36.39,36.4,36.36,36.36,8200.0,32.3108,32.3197,32.2842,32.2842,8200.0
2012-04-26 13:45:00,36.38,36.39,36.32,36.33,11800.0,32.302,32.3108,32.2487,32.2576,11800.0
2012-04-26 13:50:00,36.35,36.35,36.3,36.35,33800.0,32.2753,32.2753,32.2309,32.2753,33800.0
2012-04-26 13:55:00,36.35,36.43,36.34,36.4,16300.0,32.2753,32.3463,32.2664,32.3197,16300.0
2012-04-26 14:00:00,36.41,36.47,36.41,36.47,5200.0,32.3286,32.3819,32.3286,32.3819,5200.0
2012-04-26 14:05:00,36.48,36.52,36.42,36.43,27100.0,32.3907,32.4263,32.3375,32.3463,27100.0
2012-04-26 14:10:00,36.41,36.45,36.37,36.45,31900.0,32.3286,32.3641,32.2931,32.3641,31900.0
2012-04-26 14:15:00,36.45,36.55,36.45,36.54,7100.0,32.3641,32.4529,32.3641,32.444,7100.0
2012-04-26 14:20:00,36.54,36.56,36.54,36.55,4100.0,32.444,32.4618,32.444,32.4529,4100.0
2012-04-26 14:25:00,36.55,36.57,36.54,36.55,5200.0,32.4529,32.4707,32.444,32.4529,5200.0
2012-04-26 14:30:00,36.55,36.57,36.53,36.55,8500.0,32.4529,32.4707,32.4351,32.4529,8500.0
2012-04-26 14:35:00,36.58,36.6,36.58,36.6,5600.0,32.4795,32.4973,32.4795,32.4973,5600.0
2012-04-26 14:40:00,36.61,36.61,36.57,36.58,8100.0,32.5062,32.5062,32.4707,32.4795,8100.0
2012-04-26 14:45:00,36.57,36.57,36.52,36.54,7400.0,32.4707,32.4707,32.4263,32.444,7400.0
2012-04-26 14:50:00,36.55,36.57,36.55,36.57,5500.0,32.4529,32.4707,32.4529,32.4707,5500.0
2012-04-26 14:55:00,36.57,36.66,36.57,36.64,6200.0,32.4707,32.5506,32.4707,32.5328,6200.0
2012-04-26 15:00:00,36.65,36.69,36.65,36.69,6800.0,32.5417,32.5772,32.5417,32.5772,6800.0
2012-04-26 15:05:00,36.69,36.7,36.68,36.69,10000.0,32.5772,32.5861,32.5683,32.5772,10000.0
2012-04-26 15:10:00,36.68,36.7,36.66,36.7,12600.0,32.5683,32.5861,32.5506,32.5861,12600.0
2012-04-26 15:15:00,36.68,36.74,36.68,36.72,14500.0,32.5683,32.6216,32.5683,32.6038,14500.0
2012-04-26 15:20:00,36.72,36.73,36.67,36.68,18900.0,32.6038,32.6127,32.5594,32.5683,18900.0
2012-04-26 15:25:00,36.68,36.72,36.64,36.68,30700.0,32.5683,32.6038,32.5328,32.5683,30700.0
2012-04-26 15:30:00,36.68,36.76,36.67,36.76,34500.0,32.5683,32.6394,32.5594,32.6394,34500.0
2012-04-26 15:35:00,36.75,36.79,36.73,36.77,29700.0,32.6305,32.666,32.6127,32.6482,29700.0
2012-04-26 15:40:00,36.77,36.8,36.76,36.79,35600.0,32.6482,32.6749,32.6394,32.666,35600.0
2012-04-26 15:45:00,36.79,36.85,36.74,36.83,33400.0,32.666,32.7193,32.6216,32.7015,33400.0
2012-04-26 15:50:00,36.84,36.86,36.81,36.85,42100.0,32.7104,32.7281,32.6838,32.7193,42100.0
2012-04-26 15:55:00,36.85,36.85,36.77,36.8,68900.0,32.7193,32.7193,32.6482,32.6749,68900.0
2012-04-27 09:30:00,36.95,36.95,36.76,36.76,4900.0,32.8081,32.8081,32.6394,32.6394,4900.0
2012-04-27 09:35:00,36.81,36.92,36.8,36.92,2600.0,32.6838,32.7814,32.6749,32.7814,2600.0
2012-04-27 09:40:00,36.95,36.95,36.73,36.74,5000.0,32.8081,32.8081,32.6127,32.6216,5000.0
2012-04-27 09:45:00,36.72,36.72,36.5,36.55,6600.0,32.6038,32.6038,32.4085,32.4529,6600.0
2012-04-27 09:50:00,36.55,36.55,36.43,36.46,1800.0,32.4529,32.4529,32.3463,32.373,1800.0
2012-04-27 09:55:00,36.49,36.68,36.49,36.63,4000.0,32.3996,32.5683,32.3996,32.5239,4000.0
2012-04-27 10:00:00,36.61,36.62,36.52,36.52,8700.0,32.5062,32.515,32.4263,32.4263,8700.0
2012-04-27 10:05:00,36.52,36.53,36.48,36.49,2500.0,32.4263,32.4351,32.3907,32.3996,2500.0
2012-04-27 10:10:00,36.52,36.55,36.51,36.52,6900.0,32.4263,32.4529,32.4174,32.4263,6900.0
2012-04-27 10:15:00,36.51,36.55,36.46,36.55,31400.0,32.4174,32.4529,32.373,32.4529,31400.0
2012-04-27 10:20:00,36.56,36.56,36.52,36.52,3200.0,32.4618,32.4618,32.4263,32.4263,3200.0
2012-04-27 10:25:00,36.54,36.54,36.47,36.5,4200.0,32.444,32.444,32.3819,32.4085,4200.0
2012-04-27 10:30:00,36.5,36.55,36.45,36.52,3400.0,32.4085,32.4529,32.3641,32.4263,3400.0
2012-04-27 10:35:00,36.53,36.53,36.48,36.52,3200.0,32.4351,32.4351,32.3907,32.4263,3200.0
2012-04-27 10:40:00,36.53,36.53,36.51,36.52,1300.0,32.4351,32.4351,32.4174,32.4263,1300.0
2012-04-27 10:45:00,36.53,36.57,36.52,36.54,2900.0,32.4351,32.4707,32.4263,32.444,2900.0
2012-04-27 10:50:00,36.55,36.61,36.54,36.59,3600.0,32.4529,32.5062,32.444,32.4884,3600.0
2012-04-27 10:55:00,36.6,36.65,36.6,36.65,9000.0,32.4973,32.5417,32.4973,32.5417,9000.0
2012-04-27 11:00:00,36.65,36.67,36.64,36.66,7000.0,32.5417,32.5594,32.5328,32.5506,7000.0
2012-04-27 11:05:00,36.67,36.71,36.66,36.69,12100.0,32.5594,32.595,32.5506,32.5772,12100.0
2012-04-27 11:10:00,36.71,36.71,36.68,36.71,8200.0,32.595,32.595,32.5683,32.595,8200.0
2012-04-27 11:15:00,36.71,36.72,36.69,36.7,14500.0,32.595,32.6038,32.5772,32.5861,14500.0
2012-04-27 11:20:00,36.71,36.78,36.71,36.77,5900.0,32.595,32.6571,32.595,32.6482,5900.0
2012-04-27 11:25:00,36.78,36.79,36.77,36.77,4700.0,32.6571,32.666,32.6482,32.6482,4700.0
2012-04-27 11:30:00,36.77,36.77,36.71,36.73,12200.0,32.6482,32.6482,32.595,32.6127,12200.0
2012-04-27 11:35:00,36.73,36.75,36.7,36.75,6200.0,32.6127,32.6305,32.5861,32.6305,6200.0
2012-04-27 11:40:00,36.73,36.76,36.73,36.76,1300.0,32.6127,32.6394,32.6127,32.6394,1300.0
2012-04-27 11:45:00,36.76,36.78,36.75,36.76,4800.0,32.6394,32.6571,32.6305,32.6394,4800.0
2012-04-27 11:50:00,36.75,36.75,36.74,36.74,800.0,32.6305,32.6305,32.6216,32.6216,800.0
2012-04-27 11:55:00,36.75,36.75,36.7,36.72,7000.0,32.6305,32.6305,32.5861,32.6038,7000.0
2012-04-27 12:00:00,36.71,36.74,36.7,36.74,5200.0,32.595,32.6216,32.5861,32.6216,5200.0
2012-04-27 12:05:00,36.73,36.74,36.73,36.73,400.0,32.6127,32.6216,32.6127,32.6127,400.0
2012-04-27 12:10:00,36.74,36.79,36.72,36.77,4100.0,32.6216,32.666,32.6038,32.6482,4100.0
2012-04-27 12:15:00,36.77,36.79,36.77,36.79,3900.0,32.6482,32.666,32.6482,32.666,3900.0
2012-04-27 12:20:00,36.79,36.79,36.78,36.78,1900.0,32.666,32.666,32.6571,32.6571,1900.0
2012-04-27 12:25:00,36.78,36.81,36.78,36.79,10200.0,32.6571,32.6838,32.6571,32.666,10200.0
2012-04-27 12:30:00,36.78,36.78,36.72,36.73,4800.0,32.6571,32.6571,32.6038,32.6127,4800.0
2012-04-27 12:35:00,36.73,36.74,36.71,36.72,3700.0,32.6127,32.6216,32.595,32.6038,3700.0
2012-04-27 12:40:00,36.71,36.72,36.7,36.7,3500.0,32.595,32.6038,32.5861,32.5861,3500.0
2012-04-27 12:45:00,36.71,36.72,36.7,36.71,2800.0,32.595,32.6038,32.5861,32.595,2800.0
2012-04-27 12:50:00,36.71,36.71,36.71,36.71,200.0,32.595,32.595,32.595,32.595,200.0
2012-04-27 12:55:00,36.71,36.72,36.71,36.72,2000.0,32.595,32.6038,32.595,32.6038,2000.0
2012-04-27 13:00:00,36.72,36.72,36.72,36.72,700.0,32.6038,32.6038,32.6038,32.6038,700.0
2012-04-27 13:05:00,36.72,36.74,36.71,36.74,2600.0,32.6038,32.6216,32.595,32.6216,2600.0
2012-04-27 13:10:00,36.73,36.74,36.73,36.74,1000.0,32.6127,32.6216,32.6127,32.6216,1000.0
2012-04-27 13:15:00,36.74,36.75,36.73,36.73,1000.0,32.6216,32.6305,32.6127,32.6127,1000.0
2012-04-27 13:20:00,36.74,36.75,36.74,36.74,1200.0,32.6216,32.6305,32.6216,32.6216,1200.0
2012-04-27 13:25:00,36.75,36.79,36.74,36.79,3000.0,32.6305,32.666,32.6216,32.666,3000.0
2012-04-27 13:30:00,36.79,36.82,36.78,36.82,4000.0,32.666,32.6926,32.6571,32.6926,4000.0
2012-04-27 13:35:00,36.82,36.86,36.82,36.83,7400.0,32.6926,32.7281,32.6926,32.7015,7400.0
2012-04-27 13:40:00,36.82,36.86,36.82,36.82,7600.0,32.6926,32.7281,32.6926,32.6926,7600.0
2012-04-27 13:45:00,36.82,36.83,36.78,36.8,12900.0,32.6926,32.7015,32.6571,32.6749,12900.0
2012-04-27 13:50:00,36.81,36.81,36.79,36.81,4600.0,32.6838,32.6838,32.666,32.6838,4600.0
2012-04-27 13:55:00,36.8,36.81,36.79,36.8,4700.0,32.6749,32.6838,32.666,32.6749,4700.0
2012-04-27 14:00:00,36.81,36.82,36.79,36.8,3300.0,32.6838,32.6926,32.666,32.6749,3300.0
2012-04-27 14:05:00,36.82,36.83,36.81,36.83,5900.0,32.6926,32.7015,32.6838,32.7015,5900.0
2012-04-27 14:10:00,36.83,36.84,36.83,36.83,5900.0,32.7015,32.7104,32.7015,32.7015,5900.0
2012-04-27 14:15:00,36.83,36.85,36.83,36.84,4100.0,32.7015,32.7193,32.7015,32.7104,4100.0
2012-04-27 14:20:00,36.85,36.87,36.85,36.87,5400.0,32.7193,32.737,32.7193,32.737,5400.0
2012-04-27 14:25:00,36.86,36.87,36.86,36.86,4900.0,32.7281,32.737,32.7281,32.7281,4900.0
2012-04-27 14:30:00,36.86,36.86,36.85,36.85,2800.0,32.7281,32.7281,32.7193,32.7193,2800.0
2012-04-27 14:35:00,36.86,36.87,36.85,36.87,4400.0,32.7281,32.737,32.7193,32.737,4400.0
2012-04-27 14:40:00,36.87,36.87,36.86,36.87,2500.0,32.737,32.737,32.7281,32.737,2500.0
2012-04-27 14:45:00,36.87,36.87,36.86,36.87,5200.0,32.737,32.737,32.7281,32.737,5200.0
2012-04-27 14:50:00,36.87,36.87,36.86,36.87,11100.0,32.737,32.737,32.7281,32.737,11100.0
2012-04-27 14:55:00,36.87,36.87,36.84,36.85,6400.0,32.737,32.737,32.7104,32.7193,6400.0
2012-04-27 15:00:00,36.85,36.85,36.82,36.82,6100.0,32.7193,32.7193,32.6926,32.6926,6100.0
2012-04-27 15:05:00,36.82,36.85,36.81,36.83,10400.0,32.6926,32.7193,32.6838,32.7015,10400.0
2012-04-27 15:10:00,36.83,36.84,36.79,36.8,16200.0,32.7015,32.7104,32.666,32.6749,16200.0
2012-04-27 15:15:00,36.79,36.8,36.77,36.77,5300.0,32.666,32.6749,32.6482,32.6482,5300.0
2012-04-27 15:20:00,36.78,36.81,36.77,36.8,29100.0,32.6571,32.6838,32.6482,32.6749,29100.0
2012-04-27 15:25:00,36.8,36.83,36.8,36.82,5300.0,32.6749,32.7015,32.6749,32.6926,5300.0
2012-04-27 15:30:00,36.82,36.82,36.78,36.8,11800.0,32.6926,32.6926,32.6571,32.6749,11800.0
2012-04-27 15:35:00,36.8,36.81,36.78,36.79,8800.0,32.6749,32.6838,32.6571,32.666,8800.0
2012-04-27 15:40:00,36.79,36.82,36.77,36.79,12700.0,32.666,32.6926,32.6482,32.666,12700.0
2012-04-27 15:45:00,36.8,36.86,36.77,36.8,36400.0,32.6749,32.7281,32.6482,32.6749,36400.0
2012-04-27 15:50:00,36.8,36.88,36.79,36.86,24500.0,32.6749,32.7459,32.666,32.7281,24500.0
2012-04-27 15:55:00,36.87,36.89,36.81,36.81,52600.0,32.737,32.7548,32.6838,32.6838,52600.0
2012-04-30 09:30:00,36.73,36.73,36.67,36.71,3000.0,32.6127,32.6127,32.5594,32.595,3000.0
2012-04-30 09:35:00,36.64,36.8,36.64,36.77,2200.0,32.5328,32.6749,32.5328,32.6482,2200.0
2012-04-30 09:40:00,36.82,36.82,36.66,36.69,2500.0,32.6926,32.6926,32.5506,32.5772,2500.0
2012-04-30 09:45:00,36.64,36.64,36.57,36.57,1400.0,32.5328,32.5328,32.4707,32.4707,1400.0
2012-04-30 09:50:00,36.57,36.59,36.57,36.58,800.0,32.4707,32.4884,32.4707,32.4795,800.0
2012-04-30 09:55:00,36.54,36.55,36.41,36.41,3100.0,32.444,32.4529,32.3286,32.3286,3100.0
2012-04-30 10:00:00,36.39,36.44,36.32,36.44,2600.0,32.3108,32.3552,32.2487,32.3552,2600.0
2012-04-30 10:05:00,36.44,36.46,36.43,36.44,2200.0,32.3552,32.373,32.3463,32.3552,2200.0
2012-04-30 10:10:00,36.45,36.51,36.42,36.5,2400.0,32.3641,32.4174,32.3375,32.4085,2400.0
2012-04-30 10:15:00,36.46,36.51,36.45,36.45,3800.0,32.373,32.4174,32.3641,32.3641,3800.0
2012-04-30 10:20:00,36.45,36.53,36.45,36.53,2000.0,32.3641,32.4351,32.3641,32.4351,2000.0
2012-04-30 10:25:00,36.54,36.61,36.54,36.61,15200.0,32.444,32.5062,32.444,32.5062,15200.0
2012-04-30 10:30:00,36.6,36.61,36.55,36.58,4400.0,32.4973,32.5062,32.4529,32.4795,4400.0
2012-04-30 10:35:00,36.6,36.66,36.6,36.66,3300.0,32.4973,32.5506,32.4973,32.5506,3300.0
2012-04-30 10:40:00,36.67,36.77,36.67,36.77,4400.0,32.5594,32.6482,32.5594,32.6482,4400.0
2012-04-30 10:45:00,36.77,36.77,36.68,36.69,6100.0,32.6482,32.6482,32.5683,32.5772,6100.0
2012-04-30 10:50:00,36.7,36.7,36.67,36.69,4700.0,32.5861,32.5861,32.5594,32.5772,4700.0
2012-04-30 10:55:00,36.71,36.72,36.66,36.67,34500.0,32.595,32.6038,32.5506,32.5594,34500.0
2012-04-30 11:00:00,36.66,36.74,36.65,36.73,10500.0,32.5506,32.6216,32.5417,32.6127,10500.0
2012-04-30 11:05:00,36.73,36.76,36.73,36.74,4600.0,32.6127,32.6394,32.6127,32.6216,4600.0
2012-04-30 11:10:00,36.75,36.75,36.68,36.68,6900.0,32.6305,32.6305,32.5683,32.5683,6900.0
2012-04-30 11:15:00,36.71,36.73,36.7,36.73,2900.0,32.595,32.6127,32.5861,32.6127,2900.0
2012-04-30 11:20:00,36.73,36.81,36.73,36.78,6000.0,32.6127,32.6838,32.6127,32.6571,6000.0
2012-04-30 11:25:00,36.79,36.79,36.73,36.73,15600.0,32.666,32.666,32.6127,32.6127,15600.0
2012-04-30 11:30:00,36.73,36.74,36.71,36.73,4200.0,32.6127,32.6216,32.595,32.6127,4200.0
2012-04-30 11:35:00,36.73,36.74,36.7,36.74,3500.0,32.6127,32.6216,32.5861,32.6216,3500.0
2012-04-30 11:40:00,36.74,36.74,36.68,36.69,2800.0,32.6216,32.6216,32.5683,32.5772,2800.0
2012-04-30 11:45:00,36.69,36.8,36.69,36.79,17000.0,32.5772,32.6749,32.5772,32.666,17000.0
2012-04-30 11:50:00,36.79,36.8,36.76,36.77,4300.0,32.666,32.6749,32.6394,32.6482,4300.0
2012-04-30 11:55:00,36.81,36.84,36.81,36.84,600.0,32.6838,32.7104,32.6838,32.7104,600.0
2012-04-30 12:00:00,36.83,36.93,36.83,36.87,20400.0,32.7015,32.7903,32.7015,32.737,20400.0
2012-04-30 12:05:00,36.88,36.88,36.81,36.81,1000.0,32.7459,32.7459,32.6838,32.6838,1000.0
2012-04-30 12:10:00,36.81,36.81,36.8,36.8,1500.0,32.6838,32.6838,32.6749,32.6749,1500.0
2012-04-30 12:15:00,36.78,36.79,36.78,36.79,800.0,32.6571,32.666,32.6571,32.666,800.0
2012-04-30 12:20:00,36.79,36.8,36.79,36.8,2500.0,32.666,32.6749,32.666,32.6749,2500.0
2012-04-30 12:25:00,36.8,36.84,36.8,36.84,1700.0,32.6749,32.7104,32.6749,32.7104,1700.0
2012-04-30 12:30:00,36.83,36.87,36.81,36.87,25300.0,32.7015,32.737,32.6838,32.737,25300.0
2012-04-30 12:35:00,36.85,36.91,36.85,36.91,3500.0,32.7193,32.7725,32.7193,32.7725,3500.0
2012-04-30 12:40:00,36.9,36.91,36.88,36.89,3200.0,32.7637,32.7725,32.7459,32.7548,3200.0
2012-04-30 12:45:00,36.88,36.9,36.87,36.88,12000.0,32.7459,32.7637,32.737,32.7459,12000.0
2012-04-30 12:50:00,36.88,36.91,36.88,36.9,5300.0,32.7459,32.7725,32.7459,32.7637,5300.0
2012-04-30 12:55:00,36.9,36.9,36.87,36.87,3600.0,32.7637,32.7637,32.737,32.737,3600.0
2012-04-30 13:00:00,36.87,36.88,36.85,36.85,1800.0,32.737,32.7459,32.7193,32.7193,1800.0
2012-04-30 13:05:00,36.84,36.84,36.84,36.84,400.0,32.7104,32.7104,32.7104,32.7104,400.0
2012-04-30 13:10:00,36.85,36.88,36.85,36.88,2700.0,32.7193,32.7459,32.7193,32.7459,2700.0
2012-04-30 13:15:00,36.88,36.9,36.88,36.89,1700.0,32.7459,32.7637,32.7459,32.7548,1700.0
2012-04-30 13:20:00,36.89,36.9,36.89,36.9,600.0,32.7548,32.7637,32.7548,32.7637,600.0
2012-04-30 13:25:00,36.9,36.9,36.85,36.88,9300.0,32.7637,32.7637,32.7193,32.7459,9300.0
2012-04-30 13:30:00,36.88,36.88,36.85,36.85,3200.0,32.7459,32.7459,32.7193,32.7193,3200.0
2012-04-30 13:35:00,36.83,36.84,36.81,36.84,3300.0,32.7015,32.7104,32.6838,32.7104,3300.0
2012-04-30 13:40:00,36.84,36.87,36.83,36.87,1000.0,32.7104,32.737,32.7015,32.737,1000.0
2012-04-30 13:45:00,36.87,36.91,36.87,36.91,13900.0,32.737,32.7725,32.737,32.7725,13900.0
2012-04-30 13:50:00,36.91,36.91,36.91,36.91,800.0,32.7725,32.7725,32.7725,32.7725,800.0
2012-04-30 13:55:00,36.9,36.92,36.88,36.92,3200.0,32.7637,32.7814,32.7459,32.7814,3200.0
2012-04-30 14:00:00,36.93,36.94,36.86,36.86,78800.0,32.7903,32.7992,32.7281,32.7281,78800.0
2012-04-30 14:05:00,36.86,36.89,36.84,36.87,15000.0,32.7281,32.7548,32.7104,32.737,15000.0
2012-04-30 14:10:00,36.86,36.87,36.85,36.86,2100.0,32.7281,32.737,32.7193,32.7281,2100.0
2012-04-30 14:15:00,36.86,36.86,36.84,36.85,3700.0,32.7281,32.7281,32.7104,32.7193,3700.0
2012-04-30 14:20:00,36.86,36.86,36.86,36.86,200.0,32.7281,32.7281,32.7281,32.7281,200.0
2012-04-30 14:25:00,36.86,36.86,36.84,36.86,3500.0,32.7281,32.7281,32.7104,32.7281,3500.0
2012-04-30 14:30:00,36.86,36.86,36.8,36.8,2700.0,32.7281,32.7281,32.6749,32.6749,2700.0
2012-04-30 14:35:00,36.8,36.8,36.7,36.71,7800.0,32.6749,32.6749,32.5861,32.595,7800.0
2012-04-30 14:40:00,36.72,36.72,36.72,36.72,600.0,32.6038,32.6038,32.6038,32.6038,600.0
2012-04-30 14:45:00,36.71,36.75,36.69,36.73,14200.0,32.595,32.6305,32.5772,32.6127,14200.0
2012-04-30 14:50:00,36.74,36.74,36.71,36.72,9000.0,32.6216,32.6216,32.595,32.6038,9000.0
2012-04-30 14:55:00,36.72,36.75,36.72,36.73,4800.0,32.6038,32.6305,32.6038,32.6127,4800.0
2012-04-30 15:00:00,36.73,36.75,36.72,36.75,5600.0,32.6127,32.6305,32.6038,32.6305,5600.0
2012-04-30 15:05:00,36.75,36.75,36.71,36.72,5300.0,32.6305,32.6305,32.595,32.6038,5300.0
2012-04-30 15:10:00,36.71,36.73,36.7,36.7,8100.0,32.595,32.6127,32.5861,32.5861,8100.0
2012-04-30 15:15:00,36.7,36.71,36.69,36.7,12600.0,32.5861,32.595,32.5772,32.5861,12600.0
2012-04-30 15:20:00,36.71,36.76,36.71,36.75,9600.0,32.595,32.6394,32.595,32.6305,9600.0
2012-04-30 15:25:00,36.74,36.75,36.71,36.71,10700.0,32.6216,32.6305,32.595,32.595,10700.0
2012-04-30 15:30:00,36.72,36.78,36.72,36.76,8300.0,32.6038,32.6571,32.6038,32.6394,8300.0
2012-04-30 15:35:00,36.76,36.77,36.74,36.76,7800.0,32.6394,32.6482,32.6216,32.6394,7800.0
2012-04-30 15:40:00,36.76,36.8,36.76,36.78,8600.0,32.6394,32.6749,32.6394,32.6571,8600.0
2012-04-30 15:45:00,36.78,36.79,36.7,36.71,19400.0,32.6571,32.666,32.5861,32.595,19400.0
2012-04-30 15:50:00,36.72,36.72,36.65,36.66,23400.0,32.6038,32.6038,32.5417,32.5506,23400.0
2012-04-30 15:55:00,36.66,36.69,36.59,36.59,55400.0,32.5506,32.5772,32.4884,32.4884,55400.0
2012-05-01 09:30:00,36.43,36.66,36.38,36.66,6700.0,32.3463,32.5506,32.302,32.5506,6700.0
2012-05-01 09:35:00,36.61,36.66,36.56,36.59,1200.0,32.5062,32.5506,32.4618,32.4884,1200.0
2012-05-01 09:40:00,36.57,36.65,36.57,36.65,700.0,32.4707,32.5417,32.4707,32.5417,700.0
2012-05-01 09:45:00,36.61,36.61,36.58,36.58,1200.0,32.5062,32.5062,32.4795,32.4795,1200.0
2012-05-01 09:50:00,36.52,36.54,36.51,36.51,1700.0,32.4263,32.444,32.4174,32.4174,1700.0
2012-05-01 09:55:00,36.48,36.48,36.36,36.36,2800.0,32.3907,32.3907,32.2842,32.2842,2800.0
2012-05-01 10:00:00,36.41,36.67,36.41,36.67,3800.0,32.3286,32.5594,32.3286,32.5594,3800.0
2012-05-01 10:05:00,36.68,36.72,36.68,36.72,4200.0,32.5683,32.6038,32.5683,32.6038,4200.0
2012-05-01 10:10:00,36.72,36.81,36.7,36.81,2800.0,32.6038,32.6838,32.5861,32.6838,2800.0
2012-05-01 10:15:00,36.83,36.91,36.83,36.91,2200.0,32.7015,32.7725,32.7015,32.7725,2200.0
2012-05-01 10:20:00,36.91,36.94,36.89,36.91,2300.0,32.7725,32.7992,32.7548,32.7725,2300.0
2012-05-01 10:25:00,36.89,36.92,36.89,36.91,900.0,32.7548,32.7814,32.7548,32.7725,900.0
2012-05-01 10:30:00,36.93,36.94,36.93,36.93,1300.0,32.7903,32.7992,32.7903,32.7903,1300.0
2012-05-01 10:35:00,36.92,36.95,36.92,36.92,8500.0,32.7814,32.8081,32.7814,32.7814,8500.0
2012-05-01 10:40:00,36.91,36.98,36.91,36.97,1600.0,32.7725,32.8347,32.7725,32.8258,1600.0
2012-05-01 10:45:00,36.97,37.0,36.97,36.99,1700.0,32.8258,32.8525,32.8258,32.8436,1700.0
2012-05-01 10:50:00,37.0,37.04,37.0,37.02,1500.0,32.8525,32.888,32.8525,32.8702,1500.0
2012-05-01 10:55:00,37.01,37.03,37.01,37.01,1900.0,32.8613,32.8791,32.8613,32.8613,1900.0
2012-05-01 11:00:00,36.99,37.0,36.94,36.96,1400.0,32.8436,32.8525,32.7992,32.8169,1400.0
2012-05-01 11:05:00,36.97,36.97,36.95,36.95,2300.0,32.8258,32.8258,32.8081,32.8081,2300.0
2012-05-01 11:10:00,36.94,36.97,36.92,36.96,5700.0,32.7992,32.8258,32.7814,32.8169,5700.0
2012-05-01 11:15:00,36.95,36.97,36.94,36.94,1200.0,32.8081,32.8258,32.7992,32.7992,1200.0
2012-05-01 11:20:00,36.93,36.93,36.84,36.85,3200.0,32.7903,32.7903,32.7104,32.7193,3200.0
2012-05-01 11:25:00,36.84,36.87,36.82,36.83,4900.0,32.7104,32.737,32.6926,32.7015,4900.0
2012-05-01 11:30:00,36.83,36.87,36.83,36.87,1800.0,32.7015,32.737,32.7015,32.737,1800.0
2012-05-01 11:35:00,36.86,36.86,36.84,36.86,1700.0,32.7281,32.7281,32.7104,32.7281,1700.0
2012-05-01 11:40:00,36.86,36.91,36.85,36.91,1200.0,32.7281,32.7725,32.7193,32.7725,1200.0
2012-05-01 11:45:00,36.88,36.95,36.88,36.92,7900.0,32.7459,32.8081,32.7459,32.7814,7900.0
2012-05-01 11:50:00,36.93,36.96,36.93,36.95,3200.0,32.7903,32.8169,32.7903,32.8081,3200.0
2012-05-01 11:55:00,36.95,36.98,36.95,36.98,1300.0,32.8081,32.8347,32.8081,32.8347,1300.0
2012-05-01 12:00:00,36.97,36.98,36.97,36.98,300.0,32.8258,32.8347,32.8258,32.8347,300.0
2012-05-01 12:05:00,36.98,36.99,36.94,36.96,1900.0,32.8347,32.8436,32.7992,32.8169,1900.0
2012-05-01 12:10:00,36.96,36.96,36.95,36.95,400.0,32.8169,32.8169,32.8081,32.8081,400.0
2012-05-01 12:15:00,36.94,36.94,36.93,36.94,5400.0,32.7992,32.7992,32.7903,32.7992,5400.0
2012-05-01 12:20:00,36.94,36.94,36.93,36.94,1300.0,32.7992,32.7992,32.7903,32.7992,1300.0
2012-05-01 12:25:00,36.94,36.95,36.93,36.95,3000.0,32.7992,32.8081,32.7903,32.8081,3000.0
2012-05-01 12:30:00,36.93,36.93,36.93,36.93,1000.0,32.7903,32.7903,32.7903,32.7903,1000.0
2012-05-01 12:35:00,36.94,36.94,36.91,36.91,300.0,32.7992,32.7992,32.7725,32.7725,300.0
2012-05-01 12:40:00,36.91,36.91,36.88,36.89,800.0,32.7725,32.7725,32.7459,32.7548,800.0
2012-05-01 12:45:00,36.89,36.89,36.89,36.89,600.0,32.7548,32.7548,32.7548,32.7548,600.0
2012-05-01 12:50:00,36.9,36.93,36.9,36.93,1600.0,32.7637,32.7903,32.7637,32.7903,1600.0
2012-05-01 12:55:00,36.94,36.94,36.93,36.94,1100.0,32.7992,32.7992,32.7903,32.7992,1100.0
2012-05-01 13:00:00,36.95,36.95,36.89,36.89,1100.0,32.8081,32.8081,32.7548,32.7548,1100.0
2012-05-01 13:05:00,36.89,36.89,36.87,36.87,1000.0,32.7548,32.7548,32.737,32.737,1000.0
2012-05-01 13:10:00,36.86,36.86,36.85,36.86,800.0,32.7281,32.7281,32.7193,32.7281,800.0
2012-05-01 13:15:00,36.86,36.86,36.85,36.85,600.0,32.7281,32.7281,32.7193,32.7193,600.0
2012-05-01 13:20:00,36.85,36.85,36.81,36.82,1200.0,32.7193,32.7193,32.6838,32.6926,1200.0
2012-05-01 13:25:00,36.84,36.88,36.84,36.86,320400.0,32.7104,32.7459,32.7104,32.7281,320400.0
2012-05-01 13:30:00,36.88,36.96,36.87,36.96,8000.0,32.7459,32.8169,32.737,32.8169,8000.0
2012-05-01 13:35:00,36.97,37.0,36.97,37.0,1800.0,32.8258,32.8525,32.8258,32.8525,1800.0
2012-05-01 13:40:00,37.0,37.01,36.98,36.98,1600.0,32.8525,32.8613,32.8347,32.8347,1600.0
2012-05-01 13:45:00,36.98,37.0,36.97,36.98,3000.0,32.8347,32.8525,32.8258,32.8347,3000.0
2012-05-01 13:50:00,36.98,37.0,36.96,36.99,3000.0,32.8347,32.8525,32.8169,32.8436,3000.0
2012-05-01 13:55:00,36.99,37.01,36.97,37.0,2000.0,32.8436,32.8613,32.8258,32.8525,2000.0
2012-05-01 14:00:00,36.98,37.0,36.97,37.0,1600.0,32.8347,32.8525,32.8258,32.8525,1600.0
2012-05-01 14:05:00,36.99,37.01,36.99,37.01,1300.0,32.8436,32.8613,32.8436,32.8613,1300.0
2012-05-01 14:10:00,37.0,37.01,36.96,37.0,3500.0,32.8525,32.8613,32.8169,32.8525,3500.0
2012-05-01 14:15:00,36.98,36.99,36.98,36.98,1100.0,32.8347,32.8436,32.8347,32.8347,1100.0
2012-05-01 14:20:00,36.97,36.97,36.94,36.94,1800.0,32.8258,32.8258,32.7992,32.7992,1800.0
2012-05-01 14:25:00,36.93,36.93,36.84,36.89,5600.0,32.7903,32.7903,32.7104,32.7548,5600.0
2012-05-01 14:30:00,36.89,36.91,36.87,36.91,46700.0,32.7548,32.7725,32.737,32.7725,46700.0
2012-05-01 14:35:00,36.92,36.97,36.92,36.94,2000.0,32.7814,32.8258,32.7814,32.7992,2000.0
2012-05-01 14:40:00,36.93,36.93,36.87,36.91,2300.0,32.7903,32.7903,32.737,32.7725,2300.0
2012-05-01 14:45:00,36.91,36.93,36.85,36.87,2100.0,32.7725,32.7903,32.7193,32.737,2100.0
2012-05-01 14:50:00,36.87,36.87,36.83,36.83,2600.0,32.737,32.737,32.7015,32.7015,2600.0
2012-05-01 14:55:00,36.83,36.86,36.82,36.85,3200.0,32.7015,32.7281,32.6926,32.7193,3200.0
2012-05-01 15:00:00,36.85,36.87,36.85,36.87,1600.0,32.7193,32.737,32.7193,32.737,1600.0
2012-05-01 15:05:00,36.87,36.87,36.85,36.86,700.0,32.737,32.737,32.7193,32.7281,700.0
2012-05-01 15:10:00,36.85,36.85,36.78,36.79,2500.0,32.7193,32.7193,32.6571,32.666,2500.0
2012-05-01 15:15:00,36.79,36.82,36.79,36.82,3000.0,32.666,32.6926,32.666,32.6926,3000.0
2012-05-01 15:20:00,36.82,36.83,36.81,36.83,1400.0,32.6926,32.7015,32.6838,32.7015,1400.0
2012-05-01 15:25:00,36.84,36.85,36.82,36.83,1900.0,32.7104,32.7193,32.6926,32.7015,1900.0
2012-05-01 15:30:00,36.83,36.84,36.75,36.75,3800.0,32.7015,32.7104,32.6305,32.6305,3800.0
2012-05-01 15:35:00,36.77,36.81,36.76,36.8,8400.0,32.6482,32.6838,32.6394,32.6749,8400.0
2012-05-01 15:40:00,36.81,36.85,36.8,36.84,4900.0,32.6838,32.7193,32.6749,32.7104,4900.0
2012-05-01 15:45:00,36.84,36.88,36.82,36.82,10900.0,32.7104,32.7459,32.6926,32.6926,10900.0
2012-05-01 15:50:00,36.82,36.82,36.66,36.66,15600.0,32.6926,32.6926,32.5506,32.5506,15600.0
2012-05-01 15:55:00,36.68,36.72,36.63,36.7,30300.0,32.5683,32.6038,32.5239,32.5861,30300.0
2012-05-02 09:30:00,35.27,35.27,34.9,35.0,107300.0,31.3164,31.3164,30.9879,31.0766,107300.0
2012-05-02 09:35:00,35.03,35.75,35.0,35.0,38900.0,31.1033,31.7426,31.0766,31.0766,38900.0
2012-05-02 09:40:00,35.02,35.28,35.02,35.14,4400.0,31.0944,31.3253,31.0944,31.201,4400.0
2012-05-02 09:45:00,35.11,35.13,35.02,35.13,16200.0,31.1743,31.1921,31.0944,31.1921,16200.0
2012-05-02 09:50:00,35.15,35.46,35.14,35.44,35800.0,31.2098,31.4851,31.201,31.4673,35800.0
2012-05-02 09:55:00,35.45,36.28,35.41,36.24,97500.0,31.4762,32.2132,31.4407,32.1776,97500.0
2012-05-02 10:00:00,36.24,36.32,35.96,35.99,52500.0,32.1776,32.2487,31.929,31.9557,52500.0
2012-05-02 10:05:00,36.0,36.1,35.99,36.0,27500.0,31.9645,32.0533,31.9557,31.9645,27500.0
2012-05-02 10:10:00,35.99,36.09,35.98,36.09,27900.0,31.9557,32.0445,31.9468,32.0445,27900.0
2012-05-02 10:15:00,36.04,36.06,35.8,35.85,9700.0,32.0001,32.0178,31.787,31.8314,9700.0
2012-05-02 10:20:00,35.79,35.92,35.77,35.91,9700.0,31.7781,31.8935,31.7603,31.8846,9700.0
2012-05-02 10:25:00,35.93,36.04,35.9,36.01,9000.0,31.9024,32.0001,31.8758,31.9734,9000.0
2012-05-02 10:30:00,35.98,36.03,35.97,36.0,43600.0,31.9468,31.9912,31.9379,31.9645,43600.0
2012-05-02 10:35:00,36.01,36.02,35.98,36.01,47100.0,31.9734,31.9823,31.9468,31.9734,47100.0
2012-05-02 10:40:00,36.0,36.05,35.88,35.89,63100.0,31.9645,32.0089,31.858,31.8669,63100.0
2012-05-02 10:45:00,35.9,35.96,35.86,35.96,9800.0,31.8758,31.929,31.8402,31.929,9800.0
2012-05-02 10:50:00,35.95,36.04,35.93,35.97,120700.0,31.9202,32.0001,31.9024,31.9379,120700.0
2012-05-02 10:55:00,35.97,35.98,35.93,35.96,18700.0,31.9379,31.9468,31.9024,31.929,18700.0
2012-05-02 11:00:00,35.95,35.99,35.93,35.99,28900.0,31.9202,31.9557,31.9024,31.9557,28900.0
2012-05-02 11:05:00,36.02,36.08,35.99,36.06,122700.0,31.9823,32.0356,31.9557,32.0178,122700.0
2012-05-02 11:10:00,36.05,36.12,36.05,36.07,25000.0,32.0089,32.0711,32.0089,32.0267,25000.0
2012-05-02 11:15:00,36.06,36.07,35.99,36.04,39000.0,32.0178,32.0267,31.9557,32.0001,39000.0
2012-05-02 11:20:00,36.03,36.2,36.02,36.05,13900.0,31.9912,32.1421,31.9823,32.0089,13900.0
2012-05-02 11:25:00,36.05,36.17,36.04,36.17,26600.0,32.0089,32.1155,32.0001,32.1155,26600.0
2012-05-02 11:30:00,36.17,36.24,36.16,36.24,11000.0,32.1155,32.1776,32.1066,32.1776,11000.0
2012-05-02 11:35:00,36.25,36.47,36.24,36.32,47300.0,32.1865,32.3819,32.1776,32.2487,47300.0
2012-05-02 11:40:00,36.31,36.43,36.3,36.36,12800.0,32.2398,32.3463,32.2309,32.2842,12800.0
2012-05-02 11:45:00,36.36,36.43,36.33,36.35,26400.0,32.2842,32.3463,32.2576,32.2753,26400.0
2012-05-02 11:50:00,36.36,36.4,36.33,36.36,6300.0,32.2842,32.3197,32.2576,32.2842,6300.0
2012-05-02 11:55:00,36.34,36.37,36.1,36.14,29500.0,32.2664,32.2931,32.0533,32.0889,29500.0
2012-05-02 12:00:00,36.12,36.14,36.06,36.14,8000.0,32.0711,32.0889,32.0178,32.0889,8000.0
2012-05-02 12:05:00,36.13,36.13,35.99,35.99,48900.0,32.08,32.08,31.9557,31.9557,48900.0
2012-05-02 12:10:00,35.98,36.02,35.96,35.98,7400.0,31.9468,31.9823,31.929,31.9468,7400.0
2012-05-02 12:15:00,35.99,36.0,35.73,35.8,38600.0,31.9557,31.9645,31.7248,31.787,38600.0
2012-05-02 12:20:00,35.78,35.79,35.68,35.69,10600.0,31.7692,31.7781,31.6804,31.6893,10600.0
2012-05-02 12:25:00,35.68,35.68,35.44,35.44,25600.0,31.6804,31.6804,31.4673,31.4673,25600.0
2012-05-02 12:30:00,35.44,35.44,35.32,35.34,12300.0,31.4673,31.4673,31.3608,31.3785,12300.0
2012-05-02 12:35:00,35.34,35.37,35.2,35.25,52800.0,31.3785,31.4052,31.2542,31.2986,52800.0
2012-05-02 12:40:00,35.26,35.34,35.22,35.23,14200.0,31.3075,31.3785,31.272,31.2809,14200.0
2012-05-02 12:45:00,35.27,35.36,35.25,35.34,5600.0,31.3164,31.3963,31.2986,31.3785,5600.0
2012-05-02 12:50:00,35.34,35.36,35.3,35.3,5800.0,31.3785,31.3963,31.343,31.343,5800.0
2012-05-02 12:55:00,35.3,35.36,35.3,35.36,2500.0,31.343,31.3963,31.343,31.3963,2500.0
2012-05-02 13:00:00,35.32,35.32,35.26,35.26,4200.0,31.3608,31.3608,31.3075,31.3075,4200.0
2012-05-02 13:05:00,35.25,35.35,35.25,35.35,6000.0,31.2986,31.3874,31.2986,31.3874,6000.0
2012-05-02 13:10:00,35.34,35.36,35.32,35.36,3600.0,31.3785,31.3963,31.3608,31.3963,3600.0
2012-05-02 13:15:00,35.36,35.49,35.36,35.39,19900.0,31.3963,31.5117,31.3963,31.4229,19900.0
2012-05-02 13:20:00,35.39,35.44,35.34,35.35,29800.0,31.4229,31.4673,31.3785,31.3874,29800.0
2012-05-02 13:25:00,35.34,35.39,35.25,35.37,21500.0,31.3785,31.4229,31.2986,31.4052,21500.0
2012-05-02 13:30:00,35.35,35.36,35.32,35.34,3600.0,31.3874,31.3963,31.3608,31.3785,3600.0
2012-05-02 13:35:00,35.34,35.34,35.33,35.34,11800.0,31.3785,31.3785,31.3697,31.3785,11800.0
2012-05-02 13:40:00,35.34,35.39,35.34,35.38,7800.0,31.3785,31.4229,31.3785,31.414,7800.0
2012-05-02 13:45:00,35.38,35.45,35.38,35.45,15900.0,31.414,31.4762,31.414,31.4762,15900.0
2012-05-02 13:50:00,35.45,35.52,35.45,35.5,13900.0,31.4762,31.5384,31.4762,31.5206,13900.0
2012-05-02 13:55:00,35.5,35.52,35.49,35.5,9100.0,31.5206,31.5384,31.5117,31.5206,9100.0
2012-05-02 14:00:00,35.5,35.52,35.46,35.5,10400.0,31.5206,31.5384,31.4851,31.5206,10400.0
2012-05-02 14:05:00,35.5,35.59,35.5,35.59,11600.0,31.5206,31.6005,31.5206,31.6005,11600.0
2012-05-02 14:10:00,35.59,35.67,35.59,35.64,13500.0,31.6005,31.6715,31.6005,31.6449,13500.0
2012-05-02 14:15:00,35.64,35.69,35.63,35.66,11500.0,31.6449,31.6893,31.636,31.6627,11500.0
2012-05-02 14:20:00,35.64,35.64,35.46,35.49,17600.0,31.6449,31.6449,31.4851,31.5117,17600.0
2012-05-02 14:25:00,35.5,35.58,35.49,35.58,9000.0,31.5206,31.5916,31.5117,31.5916,9000.0
2012-05-02 14:30:00,35.58,35.6,35.54,35.58,9100.0,31.5916,31.6094,31.5561,31.5916,9100.0
2012-05-02 14:35:00,35.59,35.59,35.37,35.37,9600.0,31.6005,31.6005,31.4052,31.4052,9600.0
2012-05-02 14:40:00,35.38,35.47,35.37,35.43,5700.0,31.414,31.494,31.4052,31.4584,5700.0
2012-05-02 14:45:00,35.43,35.46,35.28,35.28,16700.0,31.4584,31.4851,31.3253,31.3253,16700.0
2012-05-02 14:50:00,35.31,35.38,35.31,35.38,3000.0,31.3519,31.414,31.3519,31.414,3000.0
2012-05-02 14:55:00,35.38,35.38,35.27,35.27,7600.0,31.414,31.414,31.3164,31.3164,7600.0
2012-05-02 15:00:00,35.27,35.31,35.17,35.18,15100.0,31.3164,31.3519,31.2276,31.2365,15100.0
2012-05-02 15:05:00,35.17,35.23,35.16,35.21,6800.0,31.2276,31.2809,31.2187,31.2631,6800.0
2012-05-02 15:10:00,35.2,35.23,35.16,35.17,10100.0,31.2542,31.2809,31.2187,31.2276,10100.0
2012-05-02 15:15:00,35.17,35.19,35.12,35.15,13600.0,31.2276,31.2453,31.1832,31.2098,13600.0
2012-05-02 15:20:00,35.11,35.19,35.1,35.19,12100.0,31.1743,31.2453,31.1654,31.2453,12100.0
2012-05-02 15:25:00,35.19,35.19,35.12,35.12,10500.0,31.2453,31.2453,31.1832,31.1832,10500.0
2012-05-02 15:30:00,35.13,35.13,35.04,35.04,29500.0,31.1921,31.1921,31.1122,31.1122,29500.0
2012-05-02 15:35:00,35.04,35.04,34.8,34.92,45900.0,31.1122,31.1122,30.8991,31.0056,45900.0
2012-05-02 15:40:00,34.93,35.09,34.89,35.05,37000.0,31.0145,31.1566,30.979,31.121,37000.0
2012-05-02 15:45:00,35.05,35.07,34.99,35.03,38900.0,31.121,31.1388,31.0678,31.1033,38900.0
2012-05-02 15:50:00,35.04,35.13,35.04,35.13,37500.0,31.1122,31.1921,31.1122,31.1921,37500.0
2012-05-02 15:55:00,35.13,35.21,35.1,35.2,122300.0,31.1921,31.2631,31.1654,31.2542,122300.0
2012-05-03 09:30:00,35.51,36.69,35.05,36.6,166300.0,31.5295,32.5772,31.121,32.4973,166300.0
2012-05-03 09:35:00,36.54,37.04,36.54,36.99,75900.0,32.444,32.888,32.444,32.8436,75900.0
2012-05-03 09:40:00,36.98,37.03,36.6,36.77,95900.0,32.8347,32.8791,32.4973,32.6482,95900.0
2012-05-03 09:45:00,36.75,36.97,36.68,36.93,10800.0,32.6305,32.8258,32.5683,32.7903,10800.0
2012-05-03 09:50:00,36.93,36.93,36.73,36.77,6500.0,32.7903,32.7903,32.6127,32.6482,6500.0
2012-05-03 09:55:00,36.75,36.75,36.36,36.46,12300.0,32.6305,32.6305,32.2842,32.373,12300.0
2012-05-03 10:00:00,36.47,36.56,36.38,36.53,39200.0,32.3819,32.4618,32.302,32.4351,39200.0
2012-05-03 10:05:00,36.52,36.56,36.51,36.54,11300.0,32.4263,32.4618,32.4174,32.444,11300.0
2012-05-03 10:10:00,36.55,36.69,36.52,36.68,33100.0,32.4529,32.5772,32.4263,32.5683,33100.0
2012-05-03 10:15:00,36.69,36.9,36.67,36.85,37300.0,32.5772,32.7637,32.5594,32.7193,37300.0
2012-05-03 10:20:00,36.82,36.82,36.61,36.63,7800.0,32.6926,32.6926,32.5062,32.5239,7800.0
2012-05-03 10:25:00,36.66,36.74,36.64,36.74,10900.0,32.5506,32.6216,32.5328,32.6216,10900.0
2012-05-03 10:30:00,36.73,36.74,36.67,36.73,23500.0,32.6127,32.6216,32.5594,32.6127,23500.0
2012-05-03 10:35:00,36.72,36.82,36.72,36.78,7300.0,32.6038,32.6926,32.6038,32.6571,7300.0
2012-05-03 10:40:00,36.78,36.78,36.76,36.78,18800.0,32.6571,32.6571,32.6394,32.6571,18800.0
2012-05-03 10:45:00,36.77,36.8,36.76,36.8,18800.0,32.6482,32.6749,32.6394,32.6749,18800.0
2012-05-03 10:50:00,36.8,36.8,36.61,36.61,6600.0,32.6749,32.6749,32.5062,32.5062,6600.0
2012-05-03 10:55:00,36.62,36.77,36.62,36.77,6400.0,32.515,32.6482,32.515,32.6482,6400.0
2012-05-03 11:00:00,36.77,36.79,36.7,36.7,24500.0,32.6482,32.666,32.5861,32.5861,24500.0
2012-05-03 11:05:00,36.72,36.73,36.7,36.72,7000.0,32.6038,32.6127,32.5861,32.6038,7000.0
2012-05-03 11:10:00,36.72,36.76,36.71,36.76,16000.0,32.6038,32.6394,32.595,32.6394,16000.0
2012-05-03 11:15:00,36.75,36.81,36.74,36.8,35200.0,32.6305,32.6838,32.6216,32.6749,35200.0
2012-05-03 11:20:00,36.8,36.81,36.79,36.8,18300.0,32.6749,32.6838,32.666,32.6749,18300.0
2012-05-03 11:25:00,36.8,36.85,36.79,36.85,35000.0,32.6749,32.7193,32.666,32.7193,35000.0
2012-05-03 11:30:00,36.84,36.94,36.84,36.86,7700.0,32.7104,32.7992,32.7104,32.7281,7700.0
2012-05-03 11:35:00,36.84,36.88,36.8,36.88,5000.0,32.7104,32.7459,32.6749,32.7459,5000.0
2012-05-03 11:40:00,36.89,36.9,36.87,36.88,24100.0,32.7548,32.7637,32.737,32.7459,24100.0
2012-05-03 11:45:00,36.9,36.9,36.69,36.71,44700.0,32.7637,32.7637,32.5772,32.595,44700.0
2012-05-03 11:50:00,36.7,36.74,36.69,36.74,11000.0,32.5861,32.6216,32.5772,32.6216,11000.0
2012-05-03 11:55:00,36.75,36.75,36.71,36.75,3000.0,32.6305,32.6305,32.595,32.6305,3000.0
2012-05-03 12:00:00,36.75,36.75,36.69,36.71,15600.0,32.6305,32.6305,32.5772,32.595,15600.0
2012-05-03 12:05:00,36.71,36.83,36.69,36.82,10100.0,32.595,32.7015,32.5772,32.6926,10100.0
2012-05-03 12:10:00,36.82,36.82,36.73,36.77,14000.0,32.6926,32.6926,32.6127,32.6482,14000.0
2012-05-03 12:15:00,36.78,36.79,36.74,36.74,4200.0,32.6571,32.666,32.6216,32.6216,4200.0
2012-05-03 12:20:00,36.75,36.77,36.72,36.72,11100.0,32.6305,32.6482,32.6038,32.6038,11100.0
2012-05-03 12:25:00,36.73,36.82,36.7,36.78,6600.0,32.6127,32.6926,32.5861,32.6571,6600.0
2012-05-03 12:30:00,36.78,36.78,36.74,36.77,5300.0,32.6571,32.6571,32.6216,32.6482,5300.0
2012-05-03 12:35:00,36.77,36.81,36.75,36.75,5400.0,32.6482,32.6838,32.6305,32.6305,5400.0
2012-05-03 12:40:00,36.75,36.75,36.65,36.65,7900.0,32.6305,32.6305,32.5417,32.5417,7900.0
2012-05-03 12:45:00,36.63,36.64,36.61,36.62,12000.0,32.5239,32.5328,32.5062,32.515,12000.0
2012-05-03 12:50:00,36.62,36.64,36.61,36.63,8100.0,32.515,32.5328,32.5062,32.5239,8100.0
2012-05-03 12:55:00,36.61,36.63,36.52,36.52,6400.0,32.5062,32.5239,32.4263,32.4263,6400.0
2012-05-03 13:00:00,36.53,36.54,36.48,36.54,8600.0,32.4351,32.444,32.3907,32.444,8600.0
2012-05-03 13:05:00,36.53,36.64,36.53,36.58,13200.0,32.4351,32.5328,32.4351,32.4795,13200.0
2012-05-03 13:10:00,36.61,36.61,36.54,36.54,9400.0,32.5062,32.5062,32.444,32.444,9400.0
2012-05-03 13:15:00,36.58,36.61,36.56,36.61,10000.0,32.4795,32.5062,32.4618,32.5062,10000.0
2012-05-03 13:20:00,36.6,36.61,36.56,36.57,11500.0,32.4973,32.5062,32.4618,32.4707,11500.0
2012-05-03 13:25:00,36.57,36.61,36.55,36.59,24000.0,32.4707,32.5062,32.4529,32.4884,24000.0
2012-05-03 13:30:00,36.58,36.58,36.33,36.34,16600.0,32.4795,32.4795,32.2576,32.2664,16600.0
2012-05-03 13:35:00,36.35,36.45,36.32,36.45,35000.0,32.2753,32.3641,32.2487,32.3641,35000.0
2012-05-03 13:40:00,36.45,36.48,36.39,36.39,40100.0,32.3641,32.3907,32.3108,32.3108,40100.0
2012-05-03 13:45:00,36.39,36.47,36.39,36.46,6400.0,32.3108,32.3819,32.3108,32.373,6400.0
2012-05-03 13:50:00,36.45,36.61,36.44,36.61,21500.0,32.3641,32.5062,32.3552,32.5062,21500.0
2012-05-03 13:55:00,36.59,36.66,36.54,36.59,29200.0,32.4884,32.5506,32.444,32.4884,29200.0
2012-05-03 14:00:00,36.57,36.57,36.52,36.53,4000.0,32.4707,32.4707,32.4263,32.4351,4000.0
2012-05-03 14:05:00,36.52,36.55,36.49,36.5,7100.0,32.4263,32.4529,32.3996,32.4085,7100.0
2012-05-03 14:10:00,36.51,36.51,36.38,36.38,8700.0,32.4174,32.4174,32.302,32.302,8700.0
2012-05-03 14:15:00,36.37,36.39,36.34,36.37,7600.0,32.2931,32.3108,32.2664,32.2931,7600.0
2012-05-03 14:20:00,36.38,36.38,36.34,36.36,8700.0,32.302,32.302,32.2664,32.2842,8700.0
2012-05-03 14:25:00,36.37,36.38,36.32,36.32,9500.0,32.2931,32.302,32.2487,32.2487,9500.0
2012-05-03 14:30:00,36.32,36.32,36.27,36.28,20700.0,32.2487,32.2487,32.2043,32.2132,20700.0
2012-05-03 14:35:00,36.28,36.28,36.23,36.23,11200.0,32.2132,32.2132,32.1688,32.1688,11200.0
2012-05-03 14:40:00,36.23,36.23,36.17,36.2,10500.0,32.1688,32.1688,32.1155,32.1421,10500.0
2012-05-03 14:45:00,36.2,36.24,36.17,36.21,14100.0,32.1421,32.1776,32.1155,32.151,14100.0
2012-05-03 14:50:00,36.21,36.29,36.19,36.21,14900.0,32.151,32.222,32.1333,32.151,14900.0
2012-05-03 14:55:00,36.2,36.24,36.18,36.18,11500.0,32.1421,32.1776,32.1244,32.1244,11500.0
2012-05-03 15:00:00,36.19,36.3,36.17,36.29,12800.0,32.1333,32.2309,32.1155,32.222,12800.0
2012-05-03 15:05:00,36.3,36.33,36.26,36.3,14800.0,32.2309,32.2576,32.1954,32.2309,14800.0
2012-05-03 15:10:00,36.3,36.43,36.29,36.42,18600.0,32.2309,32.3463,32.222,32.3375,18600.0
2012-05-03 15:15:00,36.42,36.5,36.39,36.49,14000.0,32.3375,32.4085,32.3108,32.3996,14000.0
2012-05-03 15:20:00,36.48,36.57,36.48,36.49,15200.0,32.3907,32.4707,32.3907,32.3996,15200.0
2012-05-03 15:25:00,36.5,36.52,36.44,36.45,16500.0,32.4085,32.4263,32.3552,32.3641,16500.0
2012-05-03 15:30:00,36.44,36.45,36.43,36.44,8000.0,32.3552,32.3641,32.3463,32.3552,8000.0
2012-05-03 15:35:00,36.45,36.46,36.33,36.34,19400.0,32.3641,32.373,32.2576,32.2664,19400.0
2012-05-03 15:40:00,36.33,36.43,36.31,36.42,21600.0,32.2576,32.3463,32.2398,32.3375,21600.0
2012-05-03 15:45:00,36.41,36.41,36.25,36.27,27700.0,32.3286,32.3286,32.1865,32.2043,27700.0
2012-05-03 15:50:00,36.28,36.3,36.17,36.18,46900.0,32.2132,32.2309,32.1155,32.1244,46900.0
2012-05-03 15:55:00,36.18,36.23,36.16,36.22,65200.0,32.1244,32.1688,32.1066,32.1599,65200.0
2012-05-04 09:30:00,36.14,36.41,36.14,36.23,8800.0,32.0889,32.3286,32.0889,32.1688,8800.0
2012-05-04 09:35:00,36.16,36.22,35.95,35.95,6600.0,32.1066,32.1599,31.9202,31.9202,6600.0
2012-05-04 09:40:00,35.95,35.95,35.89,35.89,3600.0,31.9202,31.9202,31.8669,31.8669,3600.0
2012-05-04 09:45:00,35.89,35.97,35.89,35.97,5700.0,31.8669,31.9379,31.8669,31.9379,5700.0
2012-05-04 09:50:00,35.93,35.96,35.63,35.78,47300.0,31.9024,31.929,31.636,31.7692,47300.0
2012-05-04 09:55:00,35.78,35.79,35.67,35.69,10800.0,31.7692,31.7781,31.6715,31.6893,10800.0
2012-05-04 10:00:00,35.7,35.84,35.69,35.79,5600.0,31.6982,31.8225,31.6893,31.7781,5600.0
2012-05-04 10:05:00,35.84,35.85,35.8,35.85,2900.0,31.8225,31.8314,31.787,31.8314,2900.0
2012-05-04 10:10:00,35.85,35.88,35.82,35.83,5300.0,31.8314,31.858,31.8047,31.8136,5300.0
2012-05-04 10:15:00,35.83,35.86,35.83,35.83,2000.0,31.8136,31.8402,31.8136,31.8136,2000.0
2012-05-04 10:20:00,35.82,35.82,35.73,35.79,4400.0,31.8047,31.8047,31.7248,31.7781,4400.0
2012-05-04 10:25:00,35.79,35.8,35.76,35.76,1600.0,31.7781,31.787,31.7515,31.7515,1600.0
2012-05-04 10:30:00,35.76,35.76,35.72,35.72,1700.0,31.7515,31.7515,31.7159,31.7159,1700.0
2012-05-04 10:35:00,35.7,35.7,35.65,35.67,3000.0,31.6982,31.6982,31.6538,31.6715,3000.0
2012-05-04 10:40:00,35.66,35.66,35.61,35.65,5800.0,31.6627,31.6627,31.6183,31.6538,5800.0
2012-05-04 10:45:00,35.65,35.65,35.54,35.56,7800.0,31.6538,31.6538,31.5561,31.5739,7800.0
2012-05-04 10:50:00,35.56,35.56,35.52,35.55,1400.0,31.5739,31.5739,31.5384,31.565,1400.0
2012-05-04 10:55:00,35.56,35.59,35.56,35.59,4500.0,31.5739,31.6005,31.5739,31.6005,4500.0
2012-05-04 11:00:00,35.6,35.6,35.4,35.47,9600.0,31.6094,31.6094,31.4318,31.494,9600.0
2012-05-04 11:05:00,35.48,35.49,35.43,35.44,3600.0,31.5028,31.5117,31.4584,31.4673,3600.0
2012-05-04 11:10:00,35.42,35.56,35.42,35.49,4200.0,31.4496,31.5739,31.4496,31.5117,4200.0
2012-05-04 11:15:00,35.51,35.6,35.51,35.59,5300.0,31.5295,31.6094,31.5295,31.6005,5300.0
2012-05-04 11:20:00,35.59,35.59,35.53,35.53,3500.0,31.6005,31.6005,31.5472,31.5472,3500.0
2012-05-04 11:25:00,35.54,35.6,35.54,35.56,4600.0,31.5561,31.6094,31.5561,31.5739,4600.0
2012-05-04 11:30:00,35.53,35.58,35.49,35.5,3900.0,31.5472,31.5916,31.5117,31.5206,3900.0
2012-05-04 11:35:00,35.49,35.49,35.41,35.41,2200.0,31.5117,31.5117,31.4407,31.4407,2200.0
2012-05-04 11:40:00,35.42,35.46,35.39,35.4,5500.0,31.4496,31.4851,31.4229,31.4318,5500.0
2012-05-04 11:45:00,35.39,35.4,35.36,35.38,2800.0,31.4229,31.4318,31.3963,31.414,2800.0
2012-05-04 11:50:00,35.39,35.39,35.33,35.36,6700.0,31.4229,31.4229,31.3697,31.3963,6700.0
2012-05-04 11:55:00,35.35,35.38,35.33,35.34,4400.0,31.3874,31.414,31.3697,31.3785,4400.0
2012-05-04 12:00:00,35.34,35.34,35.32,35.34,2400.0,31.3785,31.3785,31.3608,31.3785,2400.0
2012-05-04 12:05:00,35.34,35.4,35.33,35.4,3300.0,31.3785,31.4318,31.3697,31.4318,3300.0
2012-05-04 12:10:00,35.39,35.41,35.39,35.41,3400.0,31.4229,31.4407,31.4229,31.4407,3400.0
2012-05-04 12:15:00,35.41,35.41,35.38,35.4,4000.0,31.4407,31.4407,31.414,31.4318,4000.0
2012-05-04 12:20:00,35.4,35.43,35.32,35.33,8400.0,31.4318,31.4584,31.3608,31.3697,8400.0
2012-05-04 12:25:00,35.32,35.36,35.3,35.3,3300.0,31.3608,31.3963,31.343,31.343,3300.0
2012-05-04 12:30:00,35.3,35.34,35.3,35.34,6900.0,31.343,31.3785,31.343,31.3785,6900.0
2012-05-04 12:35:00,35.33,35.34,35.27,35.28,88100.0,31.3697,31.3785,31.3164,31.3253,88100.0
2012-05-04 12:40:00,35.31,35.37,35.31,35.37,4300.0,31.3519,31.4052,31.3519,31.4052,4300.0
2012-05-04 12:45:00,35.37,35.42,35.37,35.39,4200.0,31.4052,31.4496,31.4052,31.4229,4200.0
2012-05-04 12:50:00,35.39,35.4,35.31,35.31,4400.0,31.4229,31.4318,31.3519,31.3519,4400.0
2012-05-04 12:55:00,35.32,35.33,35.3,35.33,4000.0,31.3608,31.3697,31.343,31.3697,4000.0
2012-05-04 13:00:00,35.34,35.4,35.34,35.4,3200.0,31.3785,31.4318,31.3785,31.4318,3200.0
2012-05-04 13:05:00,35.4,35.45,35.28,35.31,42900.0,31.4318,31.4762,31.3253,31.3519,42900.0
2012-05-04 13:10:00,35.31,35.34,35.28,35.28,6500.0,31.3519,31.3785,31.3253,31.3253,6500.0
2012-05-04 13:15:00,35.28,35.34,35.28,35.29,3300.0,31.3253,31.3785,31.3253,31.3341,3300.0
2012-05-04 13:20:00,35.29,35.31,35.29,35.3,5300.0,31.3341,31.3519,31.3341,31.343,5300.0
2012-05-04 13:25:00,35.3,35.34,35.3,35.34,9000.0,31.343,31.3785,31.343,31.3785,9000.0
2012-05-04 13:30:00,35.34,35.34,35.32,35.33,9700.0,31.3785,31.3785,31.3608,31.3697,9700.0
2012-05-04 13:35:00,35.34,35.34,35.28,35.31,9800.0,31.3785,31.3785,31.3253,31.3519,9800.0
2012-05-04 13:40:00,35.31,35.33,35.25,35.25,7500.0,31.3519,31.3697,31.2986,31.2986,7500.0
2012-05-04 13:45:00,35.26,35.29,35.25,35.28,3900.0,31.3075,31.3341,31.2986,31.3253,3900.0
2012-05-04 13:50:00,35.29,35.29,35.18,35.19,19400.0,31.3341,31.3341,31.2365,31.2453,19400.0
2012-05-04 13:55:00,35.19,35.26,35.19,35.23,5400.0,31.2453,31.3075,31.2453,31.2809,5400.0
2012-05-04 14:00:00,35.23,35.23,35.14,35.17,9700.0,31.2809,31.2809,31.201,31.2276,9700.0
2012-05-04 14:05:00,35.18,35.19,35.05,35.1,22100.0,31.2365,31.2453,31.121,31.1654,22100.0
2012-05-04 14:10:00,35.1,35.1,35.07,35.07,10000.0,31.1654,31.1654,31.1388,31.1388,10000.0
2012-05-04 14:15:00,35.09,35.09,35.07,35.09,9500.0,31.1566,31.1566,31.1388,31.1566,9500.0
2012-05-04 14:20:00,35.09,35.1,35.07,35.07,9400.0,31.1566,31.1654,31.1388,31.1388,9400.0
2012-05-04 14:25:00,35.07,35.1,35.07,35.09,13900.0,31.1388,31.1654,31.1388,31.1566,13900.0
2012-05-04 14:30:00,35.09,35.1,35.08,35.09,9900.0,31.1566,31.1654,31.1477,31.1566,9900.0
2012-05-04 14:35:00,35.1,35.1,35.05,35.07,8200.0,31.1654,31.1654,31.121,31.1388,8200.0
2012-05-04 14:40:00,35.07,35.09,35.07,35.09,5600.0,31.1388,31.1566,31.1388,31.1566,5600.0
2012-05-04 14:45:00,35.08,35.09,35.01,35.04,18100.0,31.1477,31.1566,31.0855,31.1122,18100.0
2012-05-04 14:50:00,35.04,35.06,35.02,35.03,5000.0,31.1122,31.1299,31.0944,31.1033,5000.0
2012-05-04 14:55:00,35.03,35.09,34.99,35.0,54500.0,31.1033,31.1566,31.0678,31.0766,54500.0
2012-05-04 15:00:00,35.0,35.03,34.98,35.0,37300.0,31.0766,31.1033,31.0589,31.0766,37300.0
2012-05-04 15:05:00,35.0,35.02,34.97,34.97,31000.0,31.0766,31.0944,31.05,31.05,31000.0
2012-05-04 15:10:00,34.96,35.06,34.95,35.02,15500.0,31.0411,31.1299,31.0322,31.0944,15500.0
2012-05-04 15:15:00,35.02,35.09,34.96,35.04,35500.0,31.0944,31.1566,31.0411,31.1122,35500.0
2012-05-04 15:20:00,35.03,35.09,35.01,35.09,7800.0,31.1033,31.1566,31.0855,31.1566,7800.0
2012-05-04 15:25:00,35.09,35.1,35.06,35.08,10000.0,31.1566,31.1654,31.1299,31.1477,10000.0
2012-05-04 15:30:00,35.08,35.13,35.07,35.13,27800.0,31.1477,31.1921,31.1388,31.1921,27800.0
2012-05-04 15:35:00,35.13,35.13,35.08,35.08,17000.0,31.1921,31.1921,31.1477,31.1477,17000.0
2012-05-04 15:40:00,35.08,35.13,35.08,35.11,12900.0,31.1477,31.1921,31.1477,31.1743,12900.0
2012-05-04 15:45:00,35.11,35.15,35.1,35.12,12700.0,31.1743,31.2098,31.1654,31.1832,12700.0
2012-05-04 15:50:00,35.13,35.14,35.06,35.06,26200.0,31.1921,31.201,31.1299,31.1299,26200.0
2012-05-04 15:55:00,35.06,35.08,35.02,35.02,34800.0,31.1299,31.1477,31.0944,31.0944,34800.0
2012-05-07 09:30:00,34.8,34.8,34.35,34.48,42000.0,30.8991,30.8991,30.4995,30.6149,42000.0
2012-05-07 09:35:00,34.47,34.6,34.46,34.58,5500.0,30.6061,30.7215,30.5972,30.7037,5500.0
2012-05-07 09:40:00,34.59,34.69,34.56,34.59,7200.0,30.7126,30.8014,30.686,30.7126,7200.0
2012-05-07 09:45:00,34.57,34.63,34.52,34.56,11600.0,30.6948,30.7481,30.6505,30.686,11600.0
2012-05-07 09:50:00,34.56,34.73,34.56,34.64,8700.0,30.686,30.8369,30.686,30.757,8700.0
2012-05-07 09:55:00,34.67,34.82,34.54,34.74,44500.0,30.7836,30.9168,30.6682,30.8458,44500.0
2012-05-07 10:00:00,34.74,34.78,34.58,34.67,29200.0,30.8458,30.8813,30.7037,30.7836,29200.0
2012-05-07 10:05:00,34.71,34.8,34.71,34.75,4800.0,30.8192,30.8991,30.8192,30.8547,4800.0
2012-05-07 10:10:00,34.76,34.76,34.58,34.65,6300.0,30.8635,30.8635,30.7037,30.7659,6300.0
2012-05-07 10:15:00,34.65,34.69,34.64,34.65,4100.0,30.7659,30.8014,30.757,30.7659,4100.0
2012-05-07 10:20:00,34.65,34.66,34.61,34.64,14300.0,30.7659,30.7748,30.7304,30.757,14300.0
2012-05-07 10:25:00,34.64,34.66,34.61,34.64,8700.0,30.757,30.7748,30.7304,30.757,8700.0
2012-05-07 10:30:00,34.65,34.66,34.63,34.65,11500.0,30.7659,30.7748,30.7481,30.7659,11500.0
2012-05-07 10:35:00,34.63,34.66,34.62,34.62,10900.0,30.7481,30.7748,30.7392,30.7392,10900.0
2012-05-07 10:40:00,34.63,34.64,34.58,34.6,2300.0,30.7481,30.757,30.7037,30.7215,2300.0
2012-05-07 10:45:00,34.6,34.63,34.6,34.63,6600.0,30.7215,30.7481,30.7215,30.7481,6600.0
2012-05-07 10:50:00,34.62,34.63,34.6,34.63,3500.0,30.7392,30.7481,30.7215,30.7481,3500.0
2012-05-07 10:55:00,34.63,34.63,34.54,34.54,5200.0,30.7481,30.7481,30.6682,30.6682,5200.0
2012-05-07 11:00:00,34.56,34.65,34.56,34.59,6300.0,30.686,30.7659,30.686,30.7126,6300.0
2012-05-07 11:05:00,34.59,34.64,34.59,34.61,2800.0,30.7126,30.757,30.7126,30.7304,2800.0
2012-05-07 11:10:00,34.61,34.62,34.56,34.56,7600.0,30.7304,30.7392,30.686,30.686,7600.0
2012-05-07 11:15:00,34.54,34.54,34.52,34.53,4100.0,30.6682,30.6682,30.6505,30.6593,4100.0
2012-05-07 11:20:00,34.52,34.54,34.5,34.5,7600.0,30.6505,30.6682,30.6327,30.6327,7600.0
2012-05-07 11:25:00,34.5,34.5,34.48,34.48,7300.0,30.6327,30.6327,30.6149,30.6149,7300.0
2012-05-07 11:30:00,34.49,34.52,34.49,34.52,6800.0,30.6238,30.6505,30.6238,30.6505,6800.0
2012-05-07 11:35:00,34.52,34.52,34.48,34.51,3700.0,30.6505,30.6505,30.6149,30.6416,3700.0
2012-05-07 11:40:00,34.51,34.51,34.48,34.48,5200.0,30.6416,30.6416,30.6149,30.6149,5200.0
2012-05-07 11:45:00,34.48,34.49,34.45,34.47,5700.0,30.6149,30.6238,30.5883,30.6061,5700.0
2012-05-07 11:50:00,34.46,34.48,34.46,34.46,1200.0,30.5972,30.6149,30.5972,30.5972,1200.0
2012-05-07 11:55:00,34.46,34.48,34.46,34.46,3000.0,30.5972,30.6149,30.5972,30.5972,3000.0
2012-05-07 12:00:00,34.45,34.46,34.43,34.45,8300.0,30.5883,30.5972,30.5705,30.5883,8300.0
2012-05-07 12:05:00,34.45,34.47,34.41,34.42,3900.0,30.5883,30.6061,30.5528,30.5617,3900.0
2012-05-07 12:10:00,34.42,34.43,34.4,34.43,3500.0,30.5617,30.5705,30.5439,30.5705,3500.0
2012-05-07 12:15:00,34.42,34.43,34.4,34.42,3400.0,30.5617,30.5705,30.5439,30.5617,3400.0
2012-05-07 12:20:00,34.41,34.44,34.4,34.41,3000.0,30.5528,30.5794,30.5439,30.5528,3000.0
2012-05-07 12:25:00,34.43,34.46,34.41,34.41,3700.0,30.5705,30.5972,30.5528,30.5528,3700.0
2012-05-07 12:30:00,34.41,34.5,34.39,34.49,4600.0,30.5528,30.6327,30.535,30.6238,4600.0
2012-05-07 12:35:00,34.49,34.49,34.43,34.43,7000.0,30.6238,30.6238,30.5705,30.5705,7000.0
2012-05-07 12:40:00,34.43,34.45,34.43,34.44,4400.0,30.5705,30.5883,30.5705,30.5794,4400.0
2012-05-07 12:45:00,34.43,34.44,34.38,34.4,4800.0,30.5705,30.5794,30.5261,30.5439,4800.0
2012-05-07 12:50:00,34.39,34.4,34.37,34.38,4800.0,30.535,30.5439,30.5173,30.5261,4800.0
2012-05-07 12:55:00,34.38,34.39,34.35,34.38,5300.0,30.5261,30.535,30.4995,30.5261,5300.0
2012-05-07 13:00:00,34.38,34.4,34.33,34.36,6800.0,30.5261,30.5439,30.4817,30.5084,6800.0
2012-05-07 13:05:00,34.39,34.4,34.34,34.34,5200.0,30.535,30.5439,30.4906,30.4906,5200.0
2012-05-07 13:10:00,34.36,34.42,34.35,34.41,5000.0,30.5084,30.5617,30.4995,30.5528,5000.0
2012-05-07 13:15:00,34.4,34.41,34.36,34.38,7500.0,30.5439,30.5528,30.5084,30.5261,7500.0
2012-05-07 13:20:00,34.37,34.43,34.3,34.34,9000.0,30.5173,30.5705,30.4551,30.4906,9000.0
2012-05-07 13:25:00,34.33,34.34,34.29,34.32,3400.0,30.4817,30.4906,30.4462,30.4729,3400.0
2012-05-07 13:30:00,34.31,34.33,34.29,34.3,7200.0,30.464,30.4817,30.4462,30.4551,7200.0
2012-05-07 13:35:00,34.31,34.33,34.28,34.3,12000.0,30.464,30.4817,30.4374,30.4551,12000.0
2012-05-07 13:40:00,34.3,34.3,34.26,34.28,10200.0,30.4551,30.4551,30.4196,30.4374,10200.0
2012-05-07 13:45:00,34.28,34.31,34.27,34.31,5200.0,30.4374,30.464,30.4285,30.464,5200.0
2012-05-07 13:50:00,34.33,34.4,34.28,34.39,10200.0,30.4817,30.5439,30.4374,30.535,10200.0
2012-05-07 13:55:00,34.37,34.39,34.34,34.34,4800.0,30.5173,30.535,30.4906,30.4906,4800.0
2012-05-07 14:00:00,34.34,34.42,34.34,34.39,9600.0,30.4906,30.5617,30.4906,30.535,9600.0
2012-05-07 14:05:00,34.4,34.42,34.4,34.42,1700.0,30.5439,30.5617,30.5439,30.5617,1700.0
2012-05-07 14:10:00,34.42,34.43,34.34,34.38,17900.0,30.5617,30.5705,30.4906,30.5261,17900.0
2012-05-07 14:15:00,34.39,34.41,34.26,34.27,16800.0,30.535,30.5528,30.4196,30.4285,16800.0
2012-05-07 14:20:00,34.3,34.3,34.27,34.3,3200.0,30.4551,30.4551,30.4285,30.4551,3200.0
2012-05-07 14:25:00,34.31,34.33,34.29,34.32,6900.0,30.464,30.4817,30.4462,30.4729,6900.0
2012-05-07 14:30:00,34.32,34.33,34.3,34.32,4800.0,30.4729,30.4817,30.4551,30.4729,4800.0
2012-05-07 14:35:00,34.34,34.35,34.32,34.32,5000.0,30.4906,30.4995,30.4729,30.4729,5000.0
2012-05-07 14:40:00,34.32,34.33,34.25,34.29,13000.0,30.4729,30.4817,30.4107,30.4462,13000.0
2012-05-07 14:45:00,34.3,34.35,34.3,34.34,7700.0,30.4551,30.4995,30.4551,30.4906,7700.0
2012-05-07 14:50:00,34.34,34.35,34.3,34.31,13800.0,30.4906,30.4995,30.4551,30.464,13800.0
2012-05-07 14:55:00,34.32,34.33,34.3,34.32,4800.0,30.4729,30.4817,30.4551,30.4729,4800.0
2012-05-07 15:00:00,34.32,34.35,34.3,34.3,11700.0,30.4729,30.4995,30.4551,30.4551,11700.0
2012-05-07 15:05:00,34.3,34.38,34.29,34.34,52900.0,30.4551,30.5261,30.4462,30.4906,52900.0
2012-05-07 15:10:00,34.35,34.4,34.34,34.36,20400.0,30.4995,30.5439,30.4906,30.5084,20400.0
2012-05-07 15:15:00,34.37,34.37,34.31,34.34,11500.0,30.5173,30.5173,30.464,30.4906,11500.0
2012-05-07 15:20:00,34.35,34.37,34.34,34.37,4800.0,30.4995,30.5173,30.4906,30.5173,4800.0
2012-05-07 15:25:00,34.37,34.39,34.34,34.38,15000.0,30.5173,30.535,30.4906,30.5261,15000.0
2012-05-07 15:30:00,34.38,34.41,34.37,34.39,11200.0,30.5261,30.5528,30.5173,30.535,11200.0
2012-05-07 15:35:00,34.39,34.41,34.33,34.36,16400.0,30.535,30.5528,30.4817,30.5084,16400.0
2012-05-07 15:40:00,34.37,34.37,34.33,34.36,18600.0,30.5173,30.5173,30.4817,30.5084,18600.0
2012-05-07 15:45:00,34.37,34.4,34.34,34.34,32300.0,30.5173,30.5439,30.4906,30.4906,32300.0
2012-05-07 15:50:00,34.33,34.33,34.27,34.28,23100.0,30.4817,30.4817,30.4285,30.4374,23100.0
2012-05-07 15:55:00,34.28,34.33,34.27,34.32,66500.0,30.4374,30.4817,30.4285,30.4729,66500.0
2012-05-08 09:30:00,34.06,34.23,34.06,34.09,6000.0,30.242,30.393,30.242,30.2687,6000.0
2012-05-08 09:35:00,34.04,34.1,33.99,34.04,4100.0,30.2243,30.2775,30.1799,30.2243,4100.0
2012-05-08 09:40:00,34.0,34.22,33.99,34.16,12100.0,30.1887,30.3841,30.1799,30.3308,12100.0
2012-05-08 09:45:00,34.15,34.24,34.08,34.16,11200.0,30.3219,30.4018,30.2598,30.3308,11200.0
2012-05-08 09:50:00,34.17,34.26,34.17,34.26,2600.0,30.3397,30.4196,30.3397,30.4196,2600.0
2012-05-08 09:55:00,34.25,34.28,34.16,34.21,7300.0,30.4107,30.4374,30.3308,30.3752,7300.0
2012-05-08 10:00:00,34.2,34.21,34.07,34.13,10000.0,30.3663,30.3752,30.2509,30.3042,10000.0
2012-05-08 10:05:00,34.1,34.15,34.08,34.15,13000.0,30.2775,30.3219,30.2598,30.3219,13000.0
2012-05-08 10:10:00,34.12,34.17,34.09,34.12,15700.0,30.2953,30.3397,30.2687,30.2953,15700.0
2012-05-08 10:15:00,34.11,34.14,34.06,34.1,7800.0,30.2864,30.313,30.242,30.2775,7800.0
2012-05-08 10:20:00,34.08,34.09,34.02,34.02,7600.0,30.2598,30.2687,30.2065,30.2065,7600.0
2012-05-08 10:25:00,34.02,34.04,34.0,34.03,13800.0,30.2065,30.2243,30.1887,30.2154,13800.0
2012-05-08 10:30:00,34.0,34.01,33.92,33.92,5600.0,30.1887,30.1976,30.1177,30.1177,5600.0
2012-05-08 10:35:00,33.93,33.93,33.84,33.85,4000.0,30.1266,30.1266,30.0467,30.0556,4000.0
2012-05-08 10:40:00,33.87,33.9,33.85,33.86,4700.0,30.0733,30.1,30.0556,30.0644,4700.0
2012-05-08 10:45:00,33.86,33.87,33.86,33.87,200.0,30.0644,30.0733,30.0644,30.0733,200.0
2012-05-08 10:50:00,33.87,33.87,33.77,33.79,16800.0,30.0733,30.0733,29.9845,30.0023,16800.0
2012-05-08 10:55:00,33.79,33.8,33.78,33.78,4700.0,30.0023,30.0112,29.9934,29.9934,4700.0
2012-05-08 11:00:00,33.79,33.8,33.76,33.78,4200.0,30.0023,30.0112,29.9756,29.9934,4200.0
2012-05-08 11:05:00,33.78,33.8,33.76,33.78,5400.0,29.9934,30.0112,29.9756,29.9934,5400.0
2012-05-08 11:10:00,33.77,33.77,33.64,33.67,7000.0,29.9845,29.9845,29.8691,29.8957,7000.0
2012-05-08 11:15:00,33.66,33.73,33.62,33.72,3000.0,29.8869,29.949,29.8513,29.9401,3000.0
2012-05-08 11:20:00,33.75,33.77,33.72,33.74,37400.0,29.9668,29.9845,29.9401,29.9579,37400.0
2012-05-08 11:25:00,33.76,33.77,33.73,33.73,2600.0,29.9756,29.9845,29.949,29.949,2600.0
2012-05-08 11:30:00,33.71,33.74,33.69,33.73,3800.0,29.9312,29.9579,29.9135,29.949,3800.0
2012-05-08 11:35:00,33.72,33.8,33.72,33.79,4100.0,29.9401,30.0112,29.9401,30.0023,4100.0
2012-05-08 11:40:00,33.79,33.8,33.77,33.77,5400.0,30.0023,30.0112,29.9845,29.9845,5400.0
2012-05-08 11:45:00,33.76,33.79,33.76,33.79,2800.0,29.9756,30.0023,29.9756,30.0023,2800.0
2012-05-08 11:50:00,33.8,33.88,33.8,33.82,19900.0,30.0112,30.0822,30.0112,30.0289,19900.0
2012-05-08 11:55:00,33.84,33.85,33.78,33.81,20600.0,30.0467,30.0556,29.9934,30.02,20600.0
2012-05-08 12:00:00,33.79,33.82,33.79,33.79,6400.0,30.0023,30.0289,30.0023,30.0023,6400.0
2012-05-08 12:05:00,33.79,33.79,33.72,33.74,4700.0,30.0023,30.0023,29.9401,29.9579,4700.0
2012-05-08 12:10:00,33.74,33.74,33.72,33.73,1300.0,29.9579,29.9579,29.9401,29.949,1300.0
2012-05-08 12:15:00,33.71,33.73,33.71,33.72,1600.0,29.9312,29.949,29.9312,29.9401,1600.0
2012-05-08 12:20:00,33.73,33.74,33.68,33.68,2800.0,29.949,29.9579,29.9046,29.9046,2800.0
2012-05-08 12:25:00,33.68,33.7,33.66,33.68,2800.0,29.9046,29.9224,29.8869,29.9046,2800.0
2012-05-08 12:30:00,33.67,33.68,33.67,33.67,1300.0,29.8957,29.9046,29.8957,29.8957,1300.0
2012-05-08 12:35:00,33.69,33.8,33.68,33.8,4900.0,29.9135,30.0112,29.9046,30.0112,4900.0
2012-05-08 12:40:00,33.81,33.81,33.74,33.76,5000.0,30.02,30.02,29.9579,29.9756,5000.0
2012-05-08 12:45:00,33.75,33.75,33.73,33.73,700.0,29.9668,29.9668,29.949,29.949,700.0
2012-05-08 12:50:00,33.74,33.76,33.73,33.73,3100.0,29.9579,29.9756,29.949,29.949,3100.0
2012-05-08 12:55:00,33.73,33.74,33.71,33.72,2200.0,29.949,29.9579,29.9312,29.9401,2200.0
2012-05-08 13:00:00,33.72,33.73,33.72,33.72,800.0,29.9401,29.949,29.9401,29.9401,800.0
2012-05-08 13:05:00,33.73,33.76,33.73,33.76,3200.0,29.949,29.9756,29.949,29.9756,3200.0
2012-05-08 13:10:00,33.76,33.77,33.72,33.72,5000.0,29.9756,29.9845,29.9401,29.9401,5000.0
2012-05-08 13:15:00,33.74,33.77,33.73,33.77,3100.0,29.9579,29.9845,29.949,29.9845,3100.0
2012-05-08 13:20:00,33.79,33.79,33.78,33.79,900.0,30.0023,30.0023,29.9934,30.0023,900.0
2012-05-08 13:25:00,33.79,33.84,33.78,33.79,5900.0,30.0023,30.0467,29.9934,30.0023,5900.0
2012-05-08 13:30:00,33.81,33.83,33.73,33.75,7400.0,30.02,30.0378,29.949,29.9668,7400.0
2012-05-08 13:35:00,33.76,33.81,33.76,33.76,6600.0,29.9756,30.02,29.9756,29.9756,6600.0
2012-05-08 13:40:00,33.78,33.81,33.78,33.81,2200.0,29.9934,30.02,29.9934,30.02,2200.0
2012-05-08 13:45:00,33.81,33.83,33.79,33.79,5500.0,30.02,30.0378,30.0023,30.0023,5500.0
2012-05-08 13:50:00,33.8,33.8,33.73,33.73,5300.0,30.0112,30.0112,29.949,29.949,5300.0
2012-05-08 13:55:00,33.72,33.73,33.71,33.73,8500.0,29.9401,29.949,29.9312,29.949,8500.0
2012-05-08 14:00:00,33.73,33.74,33.68,33.7,11300.0,29.949,29.9579,29.9046,29.9224,11300.0
2012-05-08 14:05:00,33.7,33.74,33.7,33.71,7800.0,29.9224,29.9579,29.9224,29.9312,7800.0
2012-05-08 14:10:00,33.72,33.72,33.68,33.69,4500.0,29.9401,29.9401,29.9046,29.9135,4500.0
2012-05-08 14:15:00,33.7,33.81,33.7,33.8,40400.0,29.9224,30.02,29.9224,30.0112,40400.0
2012-05-08 14:20:00,33.79,33.86,33.79,33.86,16400.0,30.0023,30.0644,30.0023,30.0644,16400.0
2012-05-08 14:25:00,33.87,33.9,33.86,33.88,7800.0,30.0733,30.1,30.0644,30.0822,7800.0
2012-05-08 14:30:00,33.89,33.92,33.86,33.87,10800.0,30.0911,30.1177,30.0644,30.0733,10800.0
2012-05-08 14:35:00,33.87,33.91,33.85,33.88,10800.0,30.0733,30.1088,30.0556,30.0822,10800.0
2012-05-08 14:40:00,33.88,33.93,33.88,33.93,23100.0,30.0822,30.1266,30.0822,30.1266,23100.0
2012-05-08 14:45:00,33.92,33.93,33.9,33.92,29500.0,30.1177,30.1266,30.1,30.1177,29500.0
2012-05-08 14:50:00,33.93,34.03,33.93,33.97,11100.0,30.1266,30.2154,30.1266,30.1621,11100.0
2012-05-08 14:55:00,33.97,34.01,33.95,33.97,26600.0,30.1621,30.1976,30.1443,30.1621,26600.0
2012-05-08 15:00:00,33.98,34.1,33.96,34.1,15600.0,30.171,30.2775,30.1532,30.2775,15600.0
2012-05-08 15:05:00,34.09,34.09,34.04,34.04,12500.0,30.2687,30.2687,30.2243,30.2243,12500.0
2012-05-08 15:10:00,34.06,34.15,34.06,34.15,10600.0,30.242,30.3219,30.242,30.3219,10600.0
2012-05-08 15:15:00,34.15,34.33,34.15,34.33,19700.0,30.3219,30.4817,30.3219,30.4817,19700.0
2012-05-08 15:20:00,34.32,34.32,34.22,34.22,18500.0,30.4729,30.4729,30.3841,30.3841,18500.0
2012-05-08 15:25:00,34.21,34.32,34.19,34.29,9200.0,30.3752,30.4729,30.3574,30.4462,9200.0
2012-05-08 15:30:00,34.28,34.29,34.24,34.24,7300.0,30.4374,30.4462,30.4018,30.4018,7300.0
2012-05-08 15:35:00,34.25,34.41,34.25,34.4,22800.0,30.4107,30.5528,30.4107,30.5439,22800.0
2012-05-08 15:40:00,34.39,34.41,34.36,34.38,10700.0,30.535,30.5528,30.5084,30.5261,10700.0
2012-05-08 15:45:00,34.4,34.42,34.35,34.38,15100.0,30.5439,30.5617,30.4995,30.5261,15100.0
2012-05-08 15:50:00,34.37,34.43,34.34,34.38,16300.0,30.5173,30.5705,30.4906,30.5261,16300.0
2012-05-08 15:55:00,34.37,34.42,34.33,34.35,33400.0,30.5173,30.5617,30.4817,30.4995,33400.0
2012-05-09 09:30:00,33.96,34.0,33.9,33.93,4200.0,30.1532,30.1887,30.1,30.1266,4200.0
2012-05-09 09:35:00,33.91,33.98,33.9,33.98,1800.0,30.1088,30.171,30.1,30.171,1800.0
2012-05-09 09:40:00,33.97,34.08,33.97,34.08,3900.0,30.1621,30.2598,30.1621,30.2598,3900.0
2012-05-09 09:45:00,34.07,34.07,33.93,33.93,4300.0,30.2509,30.2509,30.1266,30.1266,4300.0
2012-05-09 09:50:00,33.92,33.98,33.92,33.92,1800.0,30.1177,30.171,30.1177,30.1177,1800.0
2012-05-09 09:55:00,33.91,34.04,33.9,34.04,2500.0,30.1088,30.2243,30.1,30.2243,2500.0
2012-05-09 10:00:00,34.03,34.15,34.0,34.06,7200.0,30.2154,30.3219,30.1887,30.242,7200.0
2012-05-09 10:05:00,34.0,34.02,33.86,33.88,6200.0,30.1887,30.2065,30.0644,30.0822,6200.0
2012-05-09 10:10:00,33.93,33.99,33.93,33.97,1500.0,30.1266,30.1799,30.1266,30.1621,1500.0
2012-05-09 10:15:00,33.94,33.94,33.82,33.87,2100.0,30.1355,30.1355,30.0289,30.0733,2100.0
2012-05-09 10:20:00,33.86,33.87,33.77,33.81,3600.0,30.0644,30.0733,29.9845,30.02,3600.0
2012-05-09 10:25:00,33.83,33.86,33.8,33.85,4600.0,30.0378,30.0644,30.0112,30.0556,4600.0
2012-05-09 10:30:00,33.85,33.89,33.83,33.85,18800.0,30.0556,30.0911,30.0378,30.0556,18800.0
2012-05-09 10:35:00,33.83,33.91,33.83,33.89,4000.0,30.0378,30.1088,30.0378,30.0911,4000.0
2012-05-09 10:40:00,33.89,33.93,33.86,33.89,5600.0,30.0911,30.1266,30.0644,30.0911,5600.0
2012-05-09 10:45:00,33.91,33.92,33.87,33.92,600.0,30.1088,30.1177,30.0733,30.1177,600.0
2012-05-09 10:50:00,33.92,34.01,33.91,34.0,3100.0,30.1177,30.1976,30.1088,30.1887,3100.0
2012-05-09 10:55:00,33.98,34.01,33.96,33.96,1800.0,30.171,30.1976,30.1532,30.1532,1800.0
2012-05-09 11:00:00,33.95,34.01,33.9,34.01,2500.0,30.1443,30.1976,30.1,30.1976,2500.0
2012-05-09 11:05:00,33.99,34.02,33.96,33.96,3500.0,30.1799,30.2065,30.1532,30.1532,3500.0
2012-05-09 11:10:00,33.99,34.13,33.99,34.08,8500.0,30.1799,30.3042,30.1799,30.2598,8500.0
2012-05-09 11:15:00,34.08,34.1,34.0,34.0,2800.0,30.2598,30.2775,30.1887,30.1887,2800.0
2012-05-09 11:20:00,34.02,34.22,34.0,34.17,13100.0,30.2065,30.3841,30.1887,30.3397,13100.0
2012-05-09 11:25:00,34.16,34.21,34.15,34.19,3900.0,30.3308,30.3752,30.3219,30.3574,3900.0
2012-05-09 11:30:00,34.18,34.24,34.15,34.24,4800.0,30.3486,30.4018,30.3219,30.4018,4800.0
2012-05-09 11:35:00,34.23,34.25,34.19,34.25,2200.0,30.393,30.4107,30.3574,30.4107,2200.0
2012-05-09 11:40:00,34.26,34.29,34.19,34.19,6200.0,30.4196,30.4462,30.3574,30.3574,6200.0
2012-05-09 11:45:00,34.2,34.31,34.2,34.31,32100.0,30.3663,30.464,30.3663,30.464,32100.0
2012-05-09 11:50:00,34.32,34.32,34.22,34.22,1800.0,30.4729,30.4729,30.3841,30.3841,1800.0
2012-05-09 11:55:00,34.22,34.29,34.2,34.2,5600.0,30.3841,30.4462,30.3663,30.3663,5600.0
2012-05-09 12:00:00,34.18,34.19,34.12,34.16,5900.0,30.3486,30.3574,30.2953,30.3308,5900.0
2012-05-09 12:05:00,34.2,34.2,34.11,34.12,2900.0,30.3663,30.3663,30.2864,30.2953,2900.0
2012-05-09 12:10:00,34.1,34.14,34.06,34.14,5900.0,30.2775,30.313,30.242,30.313,5900.0
2012-05-09 12:15:00,34.14,34.14,34.1,34.13,3700.0,30.313,30.313,30.2775,30.3042,3700.0
2012-05-09 12:20:00,34.13,34.13,34.11,34.11,3000.0,30.3042,30.3042,30.2864,30.2864,3000.0
2012-05-09 12:25:00,34.1,34.11,34.07,34.1,2100.0,30.2775,30.2864,30.2509,30.2775,2100.0
2012-05-09 12:30:00,34.1,34.11,34.01,34.07,5900.0,30.2775,30.2864,30.1976,30.2509,5900.0
2012-05-09 12:35:00,34.06,34.06,34.01,34.05,4400.0,30.242,30.242,30.1976,30.2331,4400.0
2012-05-09 12:40:00,34.04,34.07,34.01,34.02,4000.0,30.2243,30.2509,30.1976,30.2065,4000.0
2012-05-09 12:45:00,34.03,34.08,34.01,34.08,5300.0,30.2154,30.2598,30.1976,30.2598,5300.0
2012-05-09 12:50:00,34.08,34.12,34.04,34.08,2500.0,30.2598,30.2953,30.2243,30.2598,2500.0
2012-05-09 12:55:00,34.07,34.13,34.07,34.12,2300.0,30.2509,30.3042,30.2509,30.2953,2300.0
2012-05-09 13:00:00,34.13,34.2,34.11,34.19,4900.0,30.3042,30.3663,30.2864,30.3574,4900.0
2012-05-09 13:05:00,34.21,34.24,34.09,34.1,3300.0,30.3752,30.4018,30.2687,30.2775,3300.0
2012-05-09 13:10:00,34.12,34.2,34.11,34.17,4300.0,30.2953,30.3663,30.2864,30.3397,4300.0
2012-05-09 13:15:00,34.17,34.21,34.15,34.16,4600.0,30.3397,30.3752,30.3219,30.3308,4600.0
2012-05-09 13:20:00,34.17,34.27,34.16,34.21,8000.0,30.3397,30.4285,30.3308,30.3752,8000.0
2012-05-09 13:25:00,34.2,34.23,34.13,34.15,3900.0,30.3663,30.393,30.3042,30.3219,3900.0
2012-05-09 13:30:00,34.18,34.29,34.18,34.27,3800.0,30.3486,30.4462,30.3486,30.4285,3800.0
2012-05-09 13:35:00,34.28,34.3,34.2,34.2,2400.0,30.4374,30.4551,30.3663,30.3663,2400.0
2012-05-09 13:40:00,34.21,34.31,34.2,34.28,7700.0,30.3752,30.464,30.3663,30.4374,7700.0
2012-05-09 13:45:00,34.28,34.32,34.27,34.3,6000.0,30.4374,30.4729,30.4285,30.4551,6000.0
2012-05-09 13:50:00,34.33,34.4,34.33,34.36,4900.0,30.4817,30.5439,30.4817,30.5084,4900.0
2012-05-09 13:55:00,34.36,34.36,34.28,34.3,3100.0,30.5084,30.5084,30.4374,30.4551,3100.0
2012-05-09 14:00:00,34.28,34.3,34.25,34.3,2700.0,30.4374,30.4551,30.4107,30.4551,2700.0
2012-05-09 14:05:00,34.3,34.3,34.28,34.3,2900.0,30.4551,30.4551,30.4374,30.4551,2900.0
2012-05-09 14:10:00,34.3,34.33,34.26,34.31,4600.0,30.4551,30.4817,30.4196,30.464,4600.0
2012-05-09 14:15:00,34.29,34.31,34.23,34.26,8900.0,30.4462,30.464,30.393,30.4196,8900.0
2012-05-09 14:20:00,34.26,34.32,34.26,34.29,5800.0,30.4196,30.4729,30.4196,30.4462,5800.0
2012-05-09 14:25:00,34.28,34.35,34.27,34.3,7200.0,30.4374,30.4995,30.4285,30.4551,7200.0
2012-05-09 14:30:00,34.32,34.32,34.23,34.29,3700.0,30.4729,30.4729,30.393,30.4462,3700.0
2012-05-09 14:35:00,34.28,34.29,34.23,34.23,4500.0,30.4374,30.4462,30.393,30.393,4500.0
2012-05-09 14:40:00,34.23,34.26,34.23,34.26,5700.0,30.393,30.4196,30.393,30.4196,5700.0
2012-05-09 14:45:00,34.24,34.24,34.18,34.21,4900.0,30.4018,30.4018,30.3486,30.3752,4900.0
2012-05-09 14:50:00,34.19,34.29,34.18,34.24,7100.0,30.3574,30.4462,30.3486,30.4018,7100.0
2012-05-09 14:55:00,34.23,34.24,34.19,34.19,4700.0,30.393,30.4018,30.3574,30.3574,4700.0
2012-05-09 15:00:00,34.17,34.18,34.13,34.18,6200.0,30.3397,30.3486,30.3042,30.3486,6200.0
2012-05-09 15:05:00,34.18,34.23,34.18,34.23,7300.0,30.3486,30.393,30.3486,30.393,7300.0
2012-05-09 15:10:00,34.23,34.28,34.19,34.2,8600.0,30.393,30.4374,30.3574,30.3663,8600.0
2012-05-09 15:15:00,34.21,34.28,34.19,34.22,7500.0,30.3752,30.4374,30.3574,30.3841,7500.0
2012-05-09 15:20:00,34.23,34.27,34.21,34.23,8900.0,30.393,30.4285,30.3752,30.393,8900.0
2012-05-09 15:25:00,34.23,34.25,34.16,34.16,5800.0,30.393,30.4107,30.3308,30.3308,5800.0
2012-05-09 15:30:00,34.16,34.22,34.13,34.22,20000.0,30.3308,30.3841,30.3042,30.3841,20000.0
2012-05-09 15:35:00,34.21,34.25,34.16,34.22,15300.0,30.3752,30.4107,30.3308,30.3841,15300.0
2012-05-09 15:40:00,34.22,34.28,34.19,34.23,10200.0,30.3841,30.4374,30.3574,30.393,10200.0
2012-05-09 15:45:00,34.24,34.28,34.23,34.24,14400.0,30.4018,30.4374,30.393,30.4018,14400.0
2012-05-09 15:50:00,34.23,34.26,34.16,34.18,13700.0,30.393,30.4196,30.3308,30.3486,13700.0
2012-05-09 15:55:00,34.22,34.24,34.16,34.17,23500.0,30.3841,30.4018,30.3308,30.3397,23500.0
2012-05-10 09:30:00,34.41,34.49,34.32,34.36,8900.0,30.5528,30.6238,30.4729,30.5084,8900.0
2012-05-10 09:35:00,34.35,34.4,34.33,34.33,1000.0,30.4995,30.5439,30.4817,30.4817,1000.0
2012-05-10 09:40:00,34.26,34.27,34.22,34.24,1800.0,30.4196,30.4285,30.3841,30.4018,1800.0
2012-05-10 09:45:00,34.23,34.24,34.21,34.21,1400.0,30.393,30.4018,30.3752,30.3752,1400.0
2012-05-10 09:50:00,34.25,34.28,34.23,34.25,2800.0,30.4107,30.4374,30.393,30.4107,2800.0
2012-05-10 09:55:00,34.29,34.29,34.22,34.22,2200.0,30.4462,30.4462,30.3841,30.3841,2200.0
2012-05-10 10:00:00,34.28,34.28,34.25,34.25,200.0,30.4374,30.4374,30.4107,30.4107,200.0
2012-05-10 10:05:00,34.22,34.25,34.19,34.19,1300.0,30.3841,30.4107,30.3574,30.3574,1300.0
2012-05-10 10:10:00,34.2,34.2,34.09,34.09,1900.0,30.3663,30.3663,30.2687,30.2687,1900.0
2012-05-10 10:15:00,34.11,34.15,34.11,34.15,700.0,30.2864,30.3219,30.2864,30.3219,700.0
2012-05-10 10:20:00,34.13,34.13,34.06,34.07,900.0,30.3042,30.3042,30.242,30.2509,900.0
2012-05-10 10:25:00,34.05,34.05,34.04,34.04,400.0,30.2331,30.2331,30.2243,30.2243,400.0
2012-05-10 10:30:00,34.02,34.02,34.02,34.02,100.0,30.2065,30.2065,30.2065,30.2065,100.0
2012-05-10 10:35:00,34.04,34.06,34.04,34.05,1600.0,30.2243,30.242,30.2243,30.2331,1600.0
2012-05-10 10:40:00,34.1,34.13,34.08,34.13,1000.0,30.2775,30.3042,30.2598,30.3042,1000.0
2012-05-10 10:45:00,34.11,34.11,34.08,34.08,900.0,30.2864,30.2864,30.2598,30.2598,900.0
2012-05-10 10:50:00,34.07,34.07,34.06,34.06,900.0,30.2509,30.2509,30.242,30.242,900.0
2012-05-10 10:55:00,34.06,34.06,33.98,34.03,1700.0,30.242,30.242,30.171,30.2154,1700.0
2012-05-10 11:00:00,34.01,34.01,33.93,33.93,1000.0,30.1976,30.1976,30.1266,30.1266,1000.0
2012-05-10 11:05:00,33.94,33.95,33.92,33.92,1300.0,30.1355,30.1443,30.1177,30.1177,1300.0
2012-05-10 11:10:00,33.97,33.98,33.89,33.89,1300.0,30.1621,30.171,30.0911,30.0911,1300.0
2012-05-10 11:15:00,33.91,33.95,33.88,33.95,600.0,30.1088,30.1443,30.0822,30.1443,600.0
2012-05-10 11:20:00,33.92,33.99,33.92,33.99,800.0,30.1177,30.1799,30.1177,30.1799,800.0
2012-05-10 11:25:00,33.97,34.0,33.97,34.0,800.0,30.1621,30.1887,30.1621,30.1887,800.0
2012-05-10 11:30:00,33.98,34.03,33.96,33.99,1300.0,30.171,30.2154,30.1532,30.1799,1300.0
2012-05-10 11:35:00,34.01,34.05,33.95,34.01,1800.0,30.1976,30.2331,30.1443,30.1976,1800.0
2012-05-10 11:40:00,34.01,34.01,33.94,33.95,1400.0,30.1976,30.1976,30.1355,30.1443,1400.0
2012-05-10 11:45:00,33.94,33.94,33.91,33.91,700.0,30.1355,30.1355,30.1088,30.1088,700.0
2012-05-10 11:50:00,33.94,33.95,33.88,33.88,800.0,30.1355,30.1443,30.0822,30.0822,800.0
2012-05-10 11:55:00,33.9,33.92,33.89,33.92,600.0,30.1,30.1177,30.0911,30.1177,600.0
2012-05-10 12:00:00,33.93,33.93,33.89,33.89,1000.0,30.1266,30.1266,30.0911,30.0911,1000.0
2012-05-10 12:05:00,33.86,33.89,33.84,33.89,1500.0,30.0644,30.0911,30.0467,30.0911,1500.0
2012-05-10 12:10:00,33.89,33.92,33.88,33.89,2600.0,30.0911,30.1177,30.0822,30.0911,2600.0
2012-05-10 12:15:00,33.9,33.97,33.9,33.97,1400.0,30.1,30.1621,30.1,30.1621,1400.0
2012-05-10 12:20:00,33.99,34.0,33.95,33.95,2000.0,30.1799,30.1887,30.1443,30.1443,2000.0
2012-05-10 12:25:00,33.91,34.01,33.91,33.96,1900.0,30.1088,30.1976,30.1088,30.1532,1900.0
2012-05-10 12:30:00,33.94,33.95,33.92,33.92,1000.0,30.1355,30.1443,30.1177,30.1177,1000.0
2012-05-10 12:35:00,33.98,33.99,33.98,33.98,1000.0,30.171,30.1799,30.171,30.171,1000.0
2012-05-10 12:40:00,33.99,34.03,33.97,33.99,2300.0,30.1799,30.2154,30.1621,30.1799,2300.0
2012-05-10 12:45:00,34.03,34.07,34.0,34.05,1100.0,30.2154,30.2509,30.1887,30.2331,1100.0
2012-05-10 12:50:00,34.03,34.06,34.03,34.06,600.0,30.2154,30.242,30.2154,30.242,600.0
2012-05-10 12:55:00,34.08,34.11,34.08,34.09,300.0,30.2598,30.2864,30.2598,30.2687,300.0
2012-05-10 13:00:00,34.09,34.14,34.09,34.12,3800.0,30.2687,30.313,30.2687,30.2953,3800.0
2012-05-10 13:05:00,34.11,34.11,34.11,34.11,100.0,30.2864,30.2864,30.2864,30.2864,100.0
2012-05-10 13:10:00,34.1,34.17,34.04,34.16,22400.0,30.2775,30.3397,30.2243,30.3308,22400.0
2012-05-10 13:15:00,34.17,34.26,34.17,34.25,24700.0,30.3397,30.4196,30.3397,30.4107,24700.0
2012-05-10 13:20:00,34.23,34.23,34.2,34.23,2400.0,30.393,30.393,30.3663,30.393,2400.0
2012-05-10 13:25:00,34.22,34.22,34.19,34.22,1000.0,30.3841,30.3841,30.3574,30.3841,1000.0
2012-05-10 13:30:00,34.22,34.27,34.22,34.27,500.0,30.3841,30.4285,30.3841,30.4285,500.0
2012-05-10 13:35:00,34.25,34.25,34.2,34.2,1100.0,30.4107,30.4107,30.3663,30.3663,1100.0
2012-05-10 13:40:00,34.22,34.24,34.19,34.2,2000.0,30.3841,30.4018,30.3574,30.3663,2000.0
2012-05-10 13:45:00,34.17,34.18,34.13,34.13,1200.0,30.3397,30.3486,30.3042,30.3042,1200.0
2012-05-10 13:50:00,34.15,34.18,34.12,34.13,24700.0,30.3219,30.3486,30.2953,30.3042,24700.0
2012-05-10 13:55:00,34.14,34.17,34.03,34.08,15200.0,30.313,30.3397,30.2154,30.2598,15200.0
2012-05-10 14:00:00,34.06,34.11,34.05,34.05,1700.0,30.242,30.2864,30.2331,30.2331,1700.0
2012-05-10 14:05:00,34.04,34.04,34.01,34.02,3500.0,30.2243,30.2243,30.1976,30.2065,3500.0
2012-05-10 14:10:00,34.05,34.08,34.03,34.03,1600.0,30.2331,30.2598,30.2154,30.2154,1600.0
2012-05-10 14:15:00,34.07,34.07,34.05,34.05,400.0,30.2509,30.2509,30.2331,30.2331,400.0
2012-05-10 14:20:00,34.07,34.07,34.04,34.04,700.0,30.2509,30.2509,30.2243,30.2243,700.0
2012-05-10 14:25:00,34.04,34.07,34.04,34.04,800.0,30.2243,30.2509,30.2243,30.2243,800.0
2012-05-10 14:30:00,34.04,34.04,34.0,34.01,1900.0,30.2243,30.2243,30.1887,30.1976,1900.0
2012-05-10 14:35:00,34.01,34.05,33.99,34.02,2000.0,30.1976,30.2331,30.1799,30.2065,2000.0
2012-05-10 14:40:00,34.03,34.04,34.02,34.03,1300.0,30.2154,30.2243,30.2065,30.2154,1300.0
2012-05-10 14:45:00,34.03,34.05,34.03,34.05,900.0,30.2154,30.2331,30.2154,30.2331,900.0
2012-05-10 14:50:00,34.03,34.06,34.02,34.06,1800.0,30.2154,30.242,30.2065,30.242,1800.0
2012-05-10 14:55:00,34.05,34.13,34.05,34.13,21000.0,30.2331,30.3042,30.2331,30.3042,21000.0
2012-05-10 15:00:00,34.11,34.15,34.09,34.09,17800.0,30.2864,30.3219,30.2687,30.2687,17800.0
2012-05-10 15:05:00,34.09,34.09,34.04,34.06,1900.0,30.2687,30.2687,30.2243,30.242,1900.0
2012-05-10 15:10:00,34.05,34.05,34.03,34.05,2500.0,30.2331,30.2331,30.2154,30.2331,2500.0
2012-05-10 15:15:00,34.06,34.07,34.02,34.06,3900.0,30.242,30.2509,30.2065,30.242,3900.0
2012-05-10 15:20:00,34.05,34.05,33.99,34.04,7600.0,30.2331,30.2331,30.1799,30.2243,7600.0
2012-05-10 15:25:00,34.02,34.02,33.98,33.98,6100.0,30.2065,30.2065,30.171,30.171,6100.0
2012-05-10 15:30:00,33.98,33.99,33.94,33.96,8400.0,30.171,30.1799,30.1355,30.1532,8400.0
2012-05-10 15:35:00,33.97,34.0,33.94,33.97,10900.0,30.1621,30.1887,30.1355,30.1621,10900.0
2012-05-10 15:40:00,33.97,33.99,33.87,33.9,11900.0,30.1621,30.1799,30.0733,30.1,11900.0
2012-05-10 15:45:00,33.89,33.91,33.85,33.9,10200.0,30.0911,30.1088,30.0556,30.1,10200.0
2012-05-10 15:50:00,33.9,33.9,33.78,33.79,16900.0,30.1,30.1,29.9934,30.0023,16900.0
2012-05-10 15:55:00,33.81,33.91,33.81,33.9,56400.0,30.02,30.1088,30.02,30.1,56400.0
2012-05-11 09:30:00,33.62,33.75,33.56,33.65,4500.0,29.8513,29.9668,29.7981,29.878,4500.0
2012-05-11 09:35:00,33.72,33.85,33.71,33.85,1700.0,29.9401,30.0556,29.9312,30.0556,1700.0
2012-05-11 09:40:00,33.89,33.89,33.8,33.8,3400.0,30.0911,30.0911,30.0112,30.0112,3400.0
2012-05-11 09:45:00,33.8,34.0,33.8,34.0,5900.0,30.0112,30.1887,30.0112,30.1887,5900.0
2012-05-11 09:50:00,34.0,34.07,33.92,33.95,5200.0,30.1887,30.2509,30.1177,30.1443,5200.0
2012-05-11 09:55:00,33.97,34.06,33.96,33.97,11200.0,30.1621,30.242,30.1532,30.1621,11200.0
2012-05-11 10:00:00,33.97,34.09,33.97,34.03,3000.0,30.1621,30.2687,30.1621,30.2154,3000.0
2012-05-11 10:05:00,34.05,34.05,33.98,33.99,800.0,30.2331,30.2331,30.171,30.1799,800.0
2012-05-11 10:10:00,33.99,34.03,33.99,34.03,600.0,30.1799,30.2154,30.1799,30.2154,600.0
2012-05-11 10:15:00,34.03,34.14,34.03,34.14,1100.0,30.2154,30.313,30.2154,30.313,1100.0
2012-05-11 10:20:00,34.14,34.24,34.14,34.17,4200.0,30.313,30.4018,30.313,30.3397,4200.0
2012-05-11 10:25:00,34.19,34.19,34.18,34.18,900.0,30.3574,30.3574,30.3486,30.3486,900.0
2012-05-11 10:30:00,34.2,34.26,34.18,34.2,5000.0,30.3663,30.4196,30.3486,30.3663,5000.0
2012-05-11 10:35:00,34.22,34.27,34.22,34.27,2700.0,30.3841,30.4285,30.3841,30.4285,2700.0
2012-05-11 10:40:00,34.27,34.29,34.24,34.24,3100.0,30.4285,30.4462,30.4018,30.4018,3100.0
2012-05-11 10:45:00,34.21,34.27,34.2,34.26,1900.0,30.3752,30.4285,30.3663,30.4196,1900.0
2012-05-11 10:50:00,34.26,34.26,34.21,34.21,1200.0,30.4196,30.4196,30.3752,30.3752,1200.0
2012-05-11 10:55:00,34.24,34.25,34.23,34.23,600.0,30.4018,30.4107,30.393,30.393,600.0
2012-05-11 11:00:00,34.22,34.28,34.22,34.24,2000.0,30.3841,30.4374,30.3841,30.4018,2000.0
2012-05-11 11:05:00,34.26,34.31,34.26,34.28,1700.0,30.4196,30.464,30.4196,30.4374,1700.0
2012-05-11 11:10:00,34.31,34.33,34.29,34.3,2300.0,30.464,30.4817,30.4462,30.4551,2300.0
2012-05-11 11:15:00,34.29,34.31,34.26,34.28,2000.0,30.4462,30.464,30.4196,30.4374,2000.0
2012-05-11 11:20:00,34.28,34.31,34.26,34.26,1300.0,30.4374,30.464,30.4196,30.4196,1300.0
2012-05-11 11:25:00,34.26,34.28,34.22,34.24,1700.0,30.4196,30.4374,30.3841,30.4018,1700.0
2012-05-11 11:30:00,34.24,34.27,34.21,34.26,5900.0,30.4018,30.4285,30.3752,30.4196,5900.0
2012-05-11 11:35:00,34.25,34.26,34.24,34.24,400.0,30.4107,30.4196,30.4018,30.4018,400.0
2012-05-11 11:40:00,34.21,34.22,34.16,34.16,1200.0,30.3752,30.3841,30.3308,30.3308,1200.0
2012-05-11 11:45:00,34.16,34.16,34.09,34.11,2900.0,30.3308,30.3308,30.2687,30.2864,2900.0
2012-05-11 11:50:00,34.1,34.12,34.1,34.12,1600.0,30.2775,30.2953,30.2775,30.2953,1600.0
2012-05-11 11:55:00,34.17,34.18,34.16,34.17,1400.0,30.3397,30.3486,30.3308,30.3397,1400.0
2012-05-11 12:00:00,34.2,34.2,34.14,34.14,1100.0,30.3663,30.3663,30.313,30.313,1100.0
2012-05-11 12:05:00,34.15,34.2,34.15,34.17,1500.0,30.3219,30.3663,30.3219,30.3397,1500.0
2012-05-11 12:10:00,34.14,34.15,34.14,34.15,500.0,30.313,30.3219,30.313,30.3219,500.0
2012-05-11 12:15:00,34.17,34.17,34.13,34.13,1000.0,30.3397,30.3397,30.3042,30.3042,1000.0
2012-05-11 12:20:00,34.16,34.2,34.16,34.18,1100.0,30.3308,30.3663,30.3308,30.3486,1100.0
2012-05-11 12:25:00,34.19,34.26,34.13,34.17,12200.0,30.3574,30.4196,30.3042,30.3397,12200.0
2012-05-11 12:30:00,34.18,34.19,34.18,34.19,900.0,30.3486,30.3574,30.3486,30.3574,900.0
2012-05-11 12:35:00,34.19,34.19,34.19,34.19,200.0,30.3574,30.3574,30.3574,30.3574,200.0
2012-05-11 12:40:00,34.19,34.19,34.17,34.17,1200.0,30.3574,30.3574,30.3397,30.3397,1200.0
2012-05-11 12:45:00,34.18,34.18,34.17,34.18,1000.0,30.3486,30.3486,30.3397,30.3486,1000.0
2012-05-11 12:50:00,34.22,34.22,34.15,34.15,1500.0,30.3841,30.3841,30.3219,30.3219,1500.0
2012-05-11 12:55:00,34.15,34.15,34.13,34.13,900.0,30.3219,30.3219,30.3042,30.3042,900.0
2012-05-11 13:00:00,34.11,34.15,34.11,34.15,700.0,30.2864,30.3219,30.2864,30.3219,700.0
2012-05-11 13:05:00,34.19,34.2,34.14,34.14,700.0,30.3574,30.3663,30.313,30.313,700.0
2012-05-11 13:10:00,34.12,34.13,34.09,34.13,800.0,30.2953,30.3042,30.2687,30.3042,800.0
2012-05-11 13:15:00,34.11,34.13,34.1,34.13,700.0,30.2864,30.3042,30.2775,30.3042,700.0
2012-05-11 13:20:00,34.11,34.16,34.07,34.1,24900.0,30.2864,30.3308,30.2509,30.2775,24900.0
2012-05-11 13:25:00,34.11,34.11,34.1,34.1,1100.0,30.2864,30.2864,30.2775,30.2775,1100.0
2012-05-11 13:30:00,34.09,34.15,34.06,34.06,1900.0,30.2687,30.3219,30.242,30.242,1900.0
2012-05-11 13:35:00,34.1,34.11,34.06,34.06,2400.0,30.2775,30.2864,30.242,30.242,2400.0
2012-05-11 13:40:00,34.05,34.06,34.04,34.06,900.0,30.2331,30.242,30.2243,30.242,900.0
2012-05-11 13:45:00,34.05,34.06,34.05,34.05,1300.0,30.2331,30.242,30.2331,30.2331,1300.0
2012-05-11 13:50:00,34.03,34.04,34.01,34.04,1800.0,30.2154,30.2243,30.1976,30.2243,1800.0
2012-05-11 13:55:00,34.11,34.12,34.09,34.12,700.0,30.2864,30.2953,30.2687,30.2953,700.0
2012-05-11 14:00:00,34.15,34.15,34.11,34.11,800.0,30.3219,30.3219,30.2864,30.2864,800.0
2012-05-11 14:05:00,34.13,34.17,34.02,34.08,4200.0,30.3042,30.3397,30.2065,30.2598,4200.0
2012-05-11 14:10:00,34.07,34.09,34.07,34.09,300.0,30.2509,30.2687,30.2509,30.2687,300.0
2012-05-11 14:15:00,34.09,34.15,34.09,34.15,1200.0,30.2687,30.3219,30.2687,30.3219,1200.0
2012-05-11 14:20:00,34.15,34.15,34.1,34.1,1600.0,30.3219,30.3219,30.2775,30.2775,1600.0
2012-05-11 14:25:00,34.07,34.1,34.07,34.08,1200.0,30.2509,30.2775,30.2509,30.2598,1200.0
2012-05-11 14:30:00,34.08,34.11,34.06,34.11,2900.0,30.2598,30.2864,30.242,30.2864,2900.0
2012-05-11 14:35:00,34.12,34.12,34.07,34.08,1800.0,30.2953,30.2953,30.2509,30.2598,1800.0
2012-05-11 14:40:00,34.06,34.07,34.06,34.07,1300.0,30.242,30.2509,30.242,30.2509,1300.0
2012-05-11 14:45:00,34.08,34.14,34.08,34.1,2000.0,30.2598,30.313,30.2598,30.2775,2000.0
2012-05-11 14:50:00,34.08,34.1,34.05,34.07,19700.0,30.2598,30.2775,30.2331,30.2509,19700.0
2012-05-11 14:55:00,34.06,34.08,34.0,34.02,9400.0,30.242,30.2598,30.1887,30.2065,9400.0
2012-05-11 15:00:00,34.02,34.05,34.0,34.0,2600.0,30.2065,30.2331,30.1887,30.1887,2600.0
2012-05-11 15:05:00,34.0,34.0,33.94,33.96,4300.0,30.1887,30.1887,30.1355,30.1532,4300.0
2012-05-11 15:10:00,33.96,33.96,33.93,33.95,29200.0,30.1532,30.1532,30.1266,30.1443,29200.0
2012-05-11 15:15:00,33.94,33.99,33.92,33.96,10300.0,30.1355,30.1799,30.1177,30.1532,10300.0
2012-05-11 15:20:00,33.96,33.99,33.94,33.94,6100.0,30.1532,30.1799,30.1355,30.1355,6100.0
2012-05-11 15:25:00,33.92,34.05,33.92,34.03,4400.0,30.1177,30.2331,30.1177,30.2154,4400.0
2012-05-11 15:30:00,34.04,34.04,33.97,34.0,5500.0,30.2243,30.2243,30.1621,30.1887,5500.0
2012-05-11 15:35:00,33.99,33.99,33.84,33.87,21700.0,30.1799,30.1799,30.0467,30.0733,21700.0
2012-05-11 15:40:00,33.87,33.9,33.83,33.87,12500.0,30.0733,30.1,30.0378,30.0733,12500.0
2012-05-11 15:45:00,33.86,33.97,33.86,33.93,9100.0,30.0644,30.1621,30.0644,30.1266,9100.0
2012-05-11 15:50:00,33.94,33.94,33.76,33.76,13900.0,30.1355,30.1355,29.9756,29.9756,13900.0
2012-05-11 15:55:00,33.78,33.92,33.78,33.88,26100.0,29.9934,30.1177,29.9934,30.0822,26100.0
2012-05-14 09:30:00,33.32,33.42,33.21,33.28,21400.0,29.585,29.6738,29.4873,29.5494,21400.0
2012-05-14 09:35:00,33.25,33.34,33.23,33.31,5300.0,29.5228,29.6027,29.5051,29.5761,5300.0
2012-05-14 09:40:00,33.28,33.38,33.28,33.36,6400.0,29.5494,29.6382,29.5494,29.6205,6400.0
2012-05-14 09:45:00,33.28,33.28,33.17,33.22,3800.0,29.5494,29.5494,29.4518,29.4962,3800.0
2012-05-14 09:50:00,33.24,33.26,33.2,33.23,4000.0,29.5139,29.5317,29.4784,29.5051,4000.0
2012-05-14 09:55:00,33.23,33.33,33.09,33.11,11200.0,29.5051,29.5938,29.3807,29.3985,11200.0
2012-05-14 10:00:00,33.12,33.22,33.09,33.16,10800.0,29.4074,29.4962,29.3807,29.4429,10800.0
2012-05-14 10:05:00,33.14,33.18,33.06,33.06,9300.0,29.4251,29.4607,29.3541,29.3541,9300.0
2012-05-14 10:10:00,33.08,33.12,33.01,33.04,8800.0,29.3719,29.4074,29.3097,29.3364,8800.0
2012-05-14 10:15:00,33.03,33.03,33.0,33.03,4600.0,29.3275,29.3275,29.3008,29.3275,4600.0
2012-05-14 10:20:00,33.02,33.04,33.0,33.0,6800.0,29.3186,29.3364,29.3008,29.3008,6800.0
2012-05-14 10:25:00,33.01,33.01,32.88,32.91,11200.0,29.3097,29.3097,29.1943,29.2209,11200.0
2012-05-14 10:30:00,32.94,32.98,32.91,32.98,1800.0,29.2476,29.2831,29.2209,29.2831,1800.0
2012-05-14 10:35:00,33.01,33.17,33.01,33.15,5400.0,29.3097,29.4518,29.3097,29.434,5400.0
2012-05-14 10:40:00,33.16,33.22,33.14,33.22,7500.0,29.4429,29.4962,29.4251,29.4962,7500.0
2012-05-14 10:45:00,33.24,33.27,33.21,33.24,4100.0,29.5139,29.5406,29.4873,29.5139,4100.0
2012-05-14 10:50:00,33.27,33.35,33.26,33.34,6800.0,29.5406,29.6116,29.5317,29.6027,6800.0
2012-05-14 10:55:00,33.31,33.39,33.31,33.33,4900.0,29.5761,29.6471,29.5761,29.5938,4900.0
2012-05-14 11:00:00,33.34,33.35,33.3,33.32,1800.0,29.6027,29.6116,29.5672,29.585,1800.0
2012-05-14 11:05:00,33.32,33.32,33.22,33.23,3300.0,29.585,29.585,29.4962,29.5051,3300.0
2012-05-14 11:10:00,33.24,33.24,33.18,33.19,6400.0,29.5139,29.5139,29.4607,29.4695,6400.0
2012-05-14 11:15:00,33.19,33.21,33.19,33.21,1800.0,29.4695,29.4873,29.4695,29.4873,1800.0
2012-05-14 11:20:00,33.19,33.36,33.19,33.36,6700.0,29.4695,29.6205,29.4695,29.6205,6700.0
2012-05-14 11:25:00,33.36,33.4,33.33,33.35,5000.0,29.6205,29.656,29.5938,29.6116,5000.0
2012-05-14 11:30:00,33.36,33.37,33.34,33.34,3500.0,29.6205,29.6294,29.6027,29.6027,3500.0
2012-05-14 11:35:00,33.33,33.34,33.28,33.29,3000.0,29.5938,29.6027,29.5494,29.5583,3000.0
2012-05-14 11:40:00,33.29,33.34,33.29,33.31,3000.0,29.5583,29.6027,29.5583,29.5761,3000.0
2012-05-14 11:45:00,33.32,33.32,33.25,33.27,6100.0,29.585,29.585,29.5228,29.5406,6100.0
2012-05-14 11:50:00,33.26,33.33,33.26,33.27,6000.0,29.5317,29.5938,29.5317,29.5406,6000.0
2012-05-14 11:55:00,33.28,33.31,33.25,33.3,4000.0,29.5494,29.5761,29.5228,29.5672,4000.0
2012-05-14 12:00:00,33.32,33.36,33.3,33.36,2000.0,29.585,29.6205,29.5672,29.6205,2000.0
2012-05-14 12:05:00,33.38,33.4,33.33,33.33,4200.0,29.6382,29.656,29.5938,29.5938,4200.0
2012-05-14 12:10:00,33.31,33.35,33.31,33.33,1900.0,29.5761,29.6116,29.5761,29.5938,1900.0
2012-05-14 12:15:00,33.32,33.35,33.32,33.35,7800.0,29.585,29.6116,29.585,29.6116,7800.0
2012-05-14 12:20:00,33.34,33.35,33.32,33.35,8100.0,29.6027,29.6116,29.585,29.6116,8100.0
2012-05-14 12:25:00,33.35,33.35,33.34,33.35,2000.0,29.6116,29.6116,29.6027,29.6116,2000.0
2012-05-14 12:30:00,33.34,33.35,33.32,33.35,5700.0,29.6027,29.6116,29.585,29.6116,5700.0
2012-05-14 12:35:00,33.35,33.35,33.32,33.33,3500.0,29.6116,29.6116,29.585,29.5938,3500.0
2012-05-14 12:40:00,33.33,33.36,33.3,33.3,7800.0,29.5938,29.6205,29.5672,29.5672,7800.0
2012-05-14 12:45:00,33.29,33.3,33.26,33.27,7800.0,29.5583,29.5672,29.5317,29.5406,7800.0
2012-05-14 12:50:00,33.25,33.29,33.25,33.25,10600.0,29.5228,29.5583,29.5228,29.5228,10600.0
2012-05-14 12:55:00,33.25,33.25,33.21,33.22,3600.0,29.5228,29.5228,29.4873,29.4962,3600.0
2012-05-14 13:00:00,33.24,33.27,33.23,33.25,8700.0,29.5139,29.5406,29.5051,29.5228,8700.0
2012-05-14 13:05:00,33.24,33.26,33.24,33.25,2200.0,29.5139,29.5317,29.5139,29.5228,2200.0
2012-05-14 13:10:00,33.26,33.26,33.22,33.23,1500.0,29.5317,29.5317,29.4962,29.5051,1500.0
2012-05-14 13:15:00,33.23,33.26,33.21,33.23,7400.0,29.5051,29.5317,29.4873,29.5051,7400.0
2012-05-14 13:20:00,33.22,33.25,33.17,33.17,7500.0,29.4962,29.5228,29.4518,29.4518,7500.0
2012-05-14 13:25:00,33.16,33.17,33.14,33.17,2800.0,29.4429,29.4518,29.4251,29.4518,2800.0
2012-05-14 13:30:00,33.18,33.28,33.18,33.26,6700.0,29.4607,29.5494,29.4607,29.5317,6700.0
2012-05-14 13:35:00,33.26,33.29,33.26,33.28,2400.0,29.5317,29.5583,29.5317,29.5494,2400.0
2012-05-14 13:40:00,33.3,33.34,33.29,33.31,5100.0,29.5672,29.6027,29.5583,29.5761,5100.0
2012-05-14 13:45:00,33.31,33.31,33.2,33.21,12500.0,29.5761,29.5761,29.4784,29.4873,12500.0
2012-05-14 13:50:00,33.22,33.24,33.2,33.21,14900.0,29.4962,29.5139,29.4784,29.4873,14900.0
2012-05-14 13:55:00,33.21,33.28,33.21,33.22,4700.0,29.4873,29.5494,29.4873,29.4962,4700.0
2012-05-14 14:00:00,33.24,33.31,33.23,33.27,12200.0,29.5139,29.5761,29.5051,29.5406,12200.0
2012-05-14 14:05:00,33.29,33.31,33.28,33.3,4000.0,29.5583,29.5761,29.5494,29.5672,4000.0
2012-05-14 14:10:00,33.3,33.3,33.26,33.27,7300.0,29.5672,29.5672,29.5317,29.5406,7300.0
2012-05-14 14:15:00,33.26,33.28,33.22,33.24,2700.0,29.5317,29.5494,29.4962,29.5139,2700.0
2012-05-14 14:20:00,33.24,33.31,33.24,33.3,5900.0,29.5139,29.5761,29.5139,29.5672,5900.0
2012-05-14 14:25:00,33.29,33.29,33.25,33.26,1600.0,29.5583,29.5583,29.5228,29.5317,1600.0
2012-05-14 14:30:00,33.27,33.3,33.25,33.3,4900.0,29.5406,29.5672,29.5228,29.5672,4900.0
2012-05-14 14:35:00,33.3,33.3,33.26,33.29,7300.0,29.5672,29.5672,29.5317,29.5583,7300.0
2012-05-14 14:40:00,33.28,33.28,33.23,33.23,21900.0,29.5494,29.5494,29.5051,29.5051,21900.0
2012-05-14 14:45:00,33.21,33.21,33.14,33.15,9900.0,29.4873,29.4873,29.4251,29.434,9900.0
2012-05-14 14:50:00,33.15,33.21,33.14,33.19,7400.0,29.434,29.4873,29.4251,29.4695,7400.0
2012-05-14 14:55:00,33.19,33.23,33.16,33.17,5100.0,29.4695,29.5051,29.4429,29.4518,5100.0
2012-05-14 15:00:00,33.2,33.22,33.16,33.16,8900.0,29.4784,29.4962,29.4429,29.4429,8900.0
2012-05-14 15:05:00,33.16,33.22,33.16,33.22,8200.0,29.4429,29.4962,29.4429,29.4962,8200.0
2012-05-14 15:10:00,33.21,33.23,33.21,33.23,4200.0,29.4873,29.5051,29.4873,29.5051,4200.0
2012-05-14 15:15:00,33.23,33.23,33.2,33.22,10200.0,29.5051,29.5051,29.4784,29.4962,10200.0
2012-05-14 15:20:00,33.2,33.21,33.16,33.21,4300.0,29.4784,29.4873,29.4429,29.4873,4300.0
2012-05-14 15:25:00,33.23,33.23,33.15,33.17,19300.0,29.5051,29.5051,29.434,29.4518,19300.0
2012-05-14 15:30:00,33.19,33.22,33.18,33.19,12300.0,29.4695,29.4962,29.4607,29.4695,12300.0
2012-05-14 15:35:00,33.2,33.2,33.15,33.15,8900.0,29.4784,29.4784,29.434,29.434,8900.0
2012-05-14 15:40:00,33.15,33.16,33.13,33.15,14600.0,29.434,29.4429,29.4163,29.434,14600.0
2012-05-14 15:45:00,33.15,33.15,33.01,33.06,30800.0,29.434,29.434,29.3097,29.3541,30800.0
2012-05-14 15:50:00,33.06,33.07,33.0,33.0,27000.0,29.3541,29.363,29.3008,29.3008,27000.0
2012-05-14 15:55:00,33.0,33.02,32.97,32.98,65800.0,29.3008,29.3186,29.2742,29.2831,65800.0
2012-05-15 09:30:00,32.13,33.17,32.13,33.03,24200.0,28.5284,29.4518,28.5284,29.3275,24200.0
2012-05-15 09:35:00,33.07,33.16,33.0,33.03,6100.0,29.363,29.4429,29.3008,29.3275,6100.0
2012-05-15 09:40:00,33.06,33.2,33.01,33.16,16800.0,29.3541,29.4784,29.3097,29.4429,16800.0
2012-05-15 09:45:00,33.11,33.18,33.03,33.15,6800.0,29.3985,29.4607,29.3275,29.434,6800.0
2012-05-15 09:50:00,33.16,33.23,33.11,33.17,14000.0,29.4429,29.5051,29.3985,29.4518,14000.0
2012-05-15 09:55:00,33.13,33.19,33.09,33.17,10100.0,29.4163,29.4695,29.3807,29.4518,10100.0
2012-05-15 10:00:00,33.18,33.26,33.1,33.1,21200.0,29.4607,29.5317,29.3896,29.3896,21200.0
2012-05-15 10:05:00,33.17,33.23,33.12,33.22,8400.0,29.4518,29.5051,29.4074,29.4962,8400.0
2012-05-15 10:10:00,33.21,33.25,33.2,33.24,6600.0,29.4873,29.5228,29.4784,29.5139,6600.0
2012-05-15 10:15:00,33.27,33.31,33.25,33.29,10600.0,29.5406,29.5761,29.5228,29.5583,10600.0
2012-05-15 10:20:00,33.28,33.3,33.23,33.26,7200.0,29.5494,29.5672,29.5051,29.5317,7200.0
2012-05-15 10:25:00,33.25,33.27,33.2,33.22,16900.0,29.5228,29.5406,29.4784,29.4962,16900.0
2012-05-15 10:30:00,33.24,33.24,33.16,33.18,12600.0,29.5139,29.5139,29.4429,29.4607,12600.0
2012-05-15 10:35:00,33.16,33.18,33.1,33.15,13700.0,29.4429,29.4607,29.3896,29.434,13700.0
2012-05-15 10:40:00,33.13,33.19,33.13,33.14,12300.0,29.4163,29.4695,29.4163,29.4251,12300.0
2012-05-15 10:45:00,33.14,33.18,33.08,33.14,15100.0,29.4251,29.4607,29.3719,29.4251,15100.0
2012-05-15 10:50:00,33.12,33.23,33.12,33.23,8000.0,29.4074,29.5051,29.4074,29.5051,8000.0
2012-05-15 10:55:00,33.23,33.29,33.23,33.24,7600.0,29.5051,29.5583,29.5051,29.5139,7600.0
2012-05-15 11:00:00,33.22,33.24,33.19,33.19,12800.0,29.4962,29.5139,29.4695,29.4695,12800.0
2012-05-15 11:05:00,33.2,33.2,33.19,33.19,1800.0,29.4784,29.4784,29.4695,29.4695,1800.0
2012-05-15 11:10:00,33.19,33.19,33.07,33.09,8800.0,29.4695,29.4695,29.363,29.3807,8800.0
2012-05-15 11:15:00,33.09,33.09,33.06,33.06,3300.0,29.3807,29.3807,29.3541,29.3541,3300.0
2012-05-15 11:20:00,33.06,33.07,33.02,33.02,6400.0,29.3541,29.363,29.3186,29.3186,6400.0
2012-05-15 11:25:00,33.03,33.04,33.0,33.02,4100.0,29.3275,29.3364,29.3008,29.3186,4100.0
2012-05-15 11:30:00,33.03,33.1,33.03,33.09,2300.0,29.3275,29.3896,29.3275,29.3807,2300.0
2012-05-15 11:35:00,33.1,33.15,33.07,33.13,5600.0,29.3896,29.434,29.363,29.4163,5600.0
2012-05-15 11:40:00,33.14,33.15,33.09,33.14,12100.0,29.4251,29.434,29.3807,29.4251,12100.0
2012-05-15 11:45:00,33.14,33.27,33.13,33.25,5700.0,29.4251,29.5406,29.4163,29.5228,5700.0
2012-05-15 11:50:00,33.25,33.26,33.19,33.2,2700.0,29.5228,29.5317,29.4695,29.4784,2700.0
2012-05-15 11:55:00,33.2,33.24,33.2,33.24,1400.0,29.4784,29.5139,29.4784,29.5139,1400.0
2012-05-15 12:00:00,33.26,33.26,33.25,33.26,2900.0,29.5317,29.5317,29.5228,29.5317,2900.0
2012-05-15 12:05:00,33.28,33.38,33.24,33.37,21300.0,29.5494,29.6382,29.5139,29.6294,21300.0
2012-05-15 12:10:00,33.38,33.43,33.38,33.41,2900.0,29.6382,29.6826,29.6382,29.6649,2900.0
2012-05-15 12:15:00,33.4,33.41,33.38,33.4,3100.0,29.656,29.6649,29.6382,29.656,3100.0
2012-05-15 12:20:00,33.41,33.42,33.39,33.41,2900.0,29.6649,29.6738,29.6471,29.6649,2900.0
2012-05-15 12:25:00,33.39,33.47,33.39,33.47,3600.0,29.6471,29.7182,29.6471,29.7182,3600.0
2012-05-15 12:30:00,33.45,33.49,33.44,33.44,2800.0,29.7004,29.7359,29.6915,29.6915,2800.0
2012-05-15 12:35:00,33.43,33.49,33.43,33.48,2800.0,29.6826,29.7359,29.6826,29.727,2800.0
2012-05-15 12:40:00,33.48,33.48,33.47,33.48,2600.0,29.727,29.727,29.7182,29.727,2600.0
2012-05-15 12:45:00,33.48,33.48,33.45,33.46,1800.0,29.727,29.727,29.7004,29.7093,1800.0
2012-05-15 12:50:00,33.46,33.46,33.36,33.36,4900.0,29.7093,29.7093,29.6205,29.6205,4900.0
2012-05-15 12:55:00,33.36,33.38,33.32,33.33,5900.0,29.6205,29.6382,29.585,29.5938,5900.0
2012-05-15 13:00:00,33.35,33.36,33.33,33.33,1800.0,29.6116,29.6205,29.5938,29.5938,1800.0
2012-05-15 13:05:00,33.33,33.34,33.32,33.32,4000.0,29.5938,29.6027,29.585,29.585,4000.0
2012-05-15 13:10:00,33.34,33.38,33.32,33.32,3300.0,29.6027,29.6382,29.585,29.585,3300.0
2012-05-15 13:15:00,33.31,33.31,33.28,33.28,3500.0,29.5761,29.5761,29.5494,29.5494,3500.0
2012-05-15 13:20:00,33.29,33.3,33.22,33.22,14300.0,29.5583,29.5672,29.4962,29.4962,14300.0
2012-05-15 13:25:00,33.23,33.27,33.22,33.25,5900.0,29.5051,29.5406,29.4962,29.5228,5900.0
2012-05-15 13:30:00,33.25,33.25,33.15,33.16,8700.0,29.5228,29.5228,29.434,29.4429,8700.0
2012-05-15 13:35:00,33.18,33.19,33.16,33.19,2300.0,29.4607,29.4695,29.4429,29.4695,2300.0
2012-05-15 13:40:00,33.19,33.23,33.18,33.18,2900.0,29.4695,29.5051,29.4607,29.4607,2900.0
2012-05-15 13:45:00,33.17,33.17,33.02,33.16,21500.0,29.4518,29.4518,29.3186,29.4429,21500.0
2012-05-15 13:50:00,33.17,33.19,33.16,33.18,3700.0,29.4518,29.4695,29.4429,29.4607,3700.0
2012-05-15 13:55:00,33.18,33.18,33.09,33.14,6700.0,29.4607,29.4607,29.3807,29.4251,6700.0
2012-05-15 14:00:00,33.15,33.17,33.13,33.14,9800.0,29.434,29.4518,29.4163,29.4251,9800.0
2012-05-15 14:05:00,33.14,33.14,33.12,33.12,3600.0,29.4251,29.4251,29.4074,29.4074,3600.0
2012-05-15 14:10:00,33.12,33.17,33.11,33.15,10200.0,29.4074,29.4518,29.3985,29.434,10200.0
2012-05-15 14:15:00,33.15,33.2,33.15,33.2,4400.0,29.434,29.4784,29.434,29.4784,4400.0
2012-05-15 14:20:00,33.2,33.23,33.16,33.16,5000.0,29.4784,29.5051,29.4429,29.4429,5000.0
2012-05-15 14:25:00,33.16,33.16,33.09,33.1,9000.0,29.4429,29.4429,29.3807,29.3896,9000.0
2012-05-15 14:30:00,33.11,33.11,33.06,33.06,6600.0,29.3985,29.3985,29.3541,29.3541,6600.0
2012-05-15 14:35:00,33.06,33.06,32.95,32.95,9100.0,29.3541,29.3541,29.2564,29.2564,9100.0
2012-05-15 14:40:00,32.95,32.96,32.92,32.96,8400.0,29.2564,29.2653,29.2298,29.2653,8400.0
2012-05-15 14:45:00,32.96,32.99,32.95,32.99,4200.0,29.2653,29.292,29.2564,29.292,4200.0
2012-05-15 14:50:00,32.98,32.98,32.9,32.94,11100.0,29.2831,29.2831,29.212,29.2476,11100.0
2012-05-15 14:55:00,32.94,32.95,32.92,32.94,7000.0,29.2476,29.2564,29.2298,29.2476,7000.0
2012-05-15 15:00:00,32.93,32.93,32.85,32.86,13100.0,29.2387,29.2387,29.1677,29.1765,13100.0
2012-05-15 15:05:00,32.85,32.89,32.84,32.87,9100.0,29.1677,29.2032,29.1588,29.1854,9100.0
2012-05-15 15:10:00,32.88,32.88,32.79,32.82,18600.0,29.1943,29.1943,29.1144,29.141,18600.0
2012-05-15 15:15:00,32.82,32.84,32.76,32.82,14100.0,29.141,29.1588,29.0877,29.141,14100.0
2012-05-15 15:20:00,32.82,32.87,32.81,32.87,10500.0,29.141,29.1854,29.1321,29.1854,10500.0
2012-05-15 15:25:00,32.87,32.88,32.78,32.82,10000.0,29.1854,29.1943,29.1055,29.141,10000.0
2012-05-15 15:30:00,32.81,32.87,32.81,32.86,8100.0,29.1321,29.1854,29.1321,29.1765,8100.0
2012-05-15 15:35:00,32.86,32.87,32.83,32.85,9600.0,29.1765,29.1854,29.1499,29.1677,9600.0
2012-05-15 15:40:00,32.84,32.89,32.79,32.8,23700.0,29.1588,29.2032,29.1144,29.1233,23700.0
2012-05-15 15:45:00,32.81,32.84,32.76,32.8,24900.0,29.1321,29.1588,29.0877,29.1233,24900.0
2012-05-15 15:50:00,32.81,32.84,32.79,32.82,12900.0,29.1321,29.1588,29.1144,29.141,12900.0
2012-05-15 15:55:00,32.83,32.88,32.81,32.82,31900.0,29.1499,29.1943,29.1321,29.141,31900.0
2012-05-16 09:30:00,33.01,33.11,32.95,32.95,5800.0,29.3097,29.3985,29.2564,29.2564,5800.0
2012-05-16 09:35:00,32.99,33.0,32.94,32.97,1400.0,29.292,29.3008,29.2476,29.2742,1400.0
2012-05-16 09:40:00,32.95,32.97,32.75,32.78,10400.0,29.2564,29.2742,29.0789,29.1055,10400.0
2012-05-16 09:45:00,32.8,32.95,32.76,32.95,13700.0,29.1233,29.2564,29.0877,29.2564,13700.0
2012-05-16 09:50:00,32.98,33.07,32.98,33.04,4300.0,29.2831,29.363,29.2831,29.3364,4300.0
2012-05-16 09:55:00,33.04,33.12,33.02,33.1,4200.0,29.3364,29.4074,29.3186,29.3896,4200.0
2012-05-16 10:00:00,33.05,33.09,33.01,33.04,3300.0,29.3452,29.3807,29.3097,29.3364,3300.0
2012-05-16 10:05:00,33.02,33.1,33.01,33.1,2500.0,29.3186,29.3896,29.3097,29.3896,2500.0
2012-05-16 10:10:00,33.1,33.13,33.04,33.13,6200.0,29.3896,29.4163,29.3364,29.4163,6200.0
2012-05-16 10:15:00,33.11,33.14,33.09,33.14,3000.0,29.3985,29.4251,29.3807,29.4251,3000.0
2012-05-16 10:20:00,33.14,33.24,33.14,33.22,5300.0,29.4251,29.5139,29.4251,29.4962,5300.0
2012-05-16 10:25:00,33.22,33.22,33.17,33.17,5200.0,29.4962,29.4962,29.4518,29.4518,5200.0
2012-05-16 10:30:00,33.19,33.21,33.17,33.19,3800.0,29.4695,29.4873,29.4518,29.4695,3800.0
2012-05-16 10:35:00,33.17,33.2,33.16,33.16,2200.0,29.4518,29.4784,29.4429,29.4429,2200.0
2012-05-16 10:40:00,33.16,33.23,33.16,33.23,5700.0,29.4429,29.5051,29.4429,29.5051,5700.0
2012-05-16 10:45:00,33.2,33.21,33.14,33.16,3800.0,29.4784,29.4873,29.4251,29.4429,3800.0
2012-05-16 10:50:00,33.17,33.17,33.06,33.09,2600.0,29.4518,29.4518,29.3541,29.3807,2600.0
2012-05-16 10:55:00,33.09,33.09,33.03,33.04,3800.0,29.3807,29.3807,29.3275,29.3364,3800.0
2012-05-16 11:00:00,33.04,33.06,33.04,33.04,1600.0,29.3364,29.3541,29.3364,29.3364,1600.0
2012-05-16 11:05:00,33.04,33.04,32.87,32.92,6400.0,29.3364,29.3364,29.1854,29.2298,6400.0
2012-05-16 11:10:00,32.97,33.0,32.95,32.95,2500.0,29.2742,29.3008,29.2564,29.2564,2500.0
2012-05-16 11:15:00,32.95,33.01,32.93,32.98,3900.0,29.2564,29.3097,29.2387,29.2831,3900.0
2012-05-16 11:20:00,32.99,32.99,32.96,32.97,2500.0,29.292,29.292,29.2653,29.2742,2500.0
2012-05-16 11:25:00,32.97,32.99,32.93,32.99,1600.0,29.2742,29.292,29.2387,29.292,1600.0
2012-05-16 11:30:00,32.99,33.02,32.95,32.98,2800.0,29.292,29.3186,29.2564,29.2831,2800.0
2012-05-16 11:35:00,32.95,33.01,32.94,33.01,4600.0,29.2564,29.3097,29.2476,29.3097,4600.0
2012-05-16 11:40:00,33.01,33.02,32.92,32.97,3800.0,29.3097,29.3186,29.2298,29.2742,3800.0
2012-05-16 11:45:00,32.94,32.95,32.93,32.95,800.0,29.2476,29.2564,29.2387,29.2564,800.0
2012-05-16 11:50:00,32.99,33.05,32.98,33.0,2400.0,29.292,29.3452,29.2831,29.3008,2400.0
2012-05-16 11:55:00,33.02,33.05,33.0,33.05,1400.0,29.3186,29.3452,29.3008,29.3452,1400.0
2012-05-16 12:00:00,33.03,33.03,32.99,32.99,1300.0,29.3275,29.3275,29.292,29.292,1300.0
2012-05-16 12:05:00,32.99,33.0,32.95,32.98,3000.0,29.292,29.3008,29.2564,29.2831,3000.0
2012-05-16 12:10:00,33.0,33.0,32.95,32.96,2600.0,29.3008,29.3008,29.2564,29.2653,2600.0
2012-05-16 12:15:00,32.96,32.98,32.96,32.97,1100.0,29.2653,29.2831,29.2653,29.2742,1100.0
2012-05-16 12:20:00,32.96,32.96,32.85,32.85,5000.0,29.2653,29.2653,29.1677,29.1677,5000.0
2012-05-16 12:25:00,32.85,32.86,32.8,32.84,2900.0,29.1677,29.1765,29.1233,29.1588,2900.0
2012-05-16 12:30:00,32.87,32.96,32.87,32.96,6600.0,29.1854,29.2653,29.1854,29.2653,6600.0
2012-05-16 12:35:00,32.94,32.94,32.85,32.86,2600.0,29.2476,29.2476,29.1677,29.1765,2600.0
2012-05-16 12:40:00,32.85,32.87,32.83,32.83,1900.0,29.1677,29.1854,29.1499,29.1499,1900.0
2012-05-16 12:45:00,32.84,32.84,32.78,32.81,3500.0,29.1588,29.1588,29.1055,29.1321,3500.0
2012-05-16 12:50:00,32.81,32.83,32.78,32.78,1500.0,29.1321,29.1499,29.1055,29.1055,1500.0
2012-05-16 12:55:00,32.76,32.76,32.69,32.73,6800.0,29.0877,29.0877,29.0256,29.0611,6800.0
2012-05-16 13:00:00,32.73,32.73,32.69,32.69,5300.0,29.0611,29.0611,29.0256,29.0256,5300.0
2012-05-16 13:05:00,32.7,32.74,32.7,32.72,2500.0,29.0345,29.07,29.0345,29.0522,2500.0
2012-05-16 13:10:00,32.73,32.76,32.73,32.76,2700.0,29.0611,29.0877,29.0611,29.0877,2700.0
2012-05-16 13:15:00,32.76,32.78,32.75,32.77,3100.0,29.0877,29.1055,29.0789,29.0966,3100.0
2012-05-16 13:20:00,32.77,32.79,32.74,32.79,7400.0,29.0966,29.1144,29.07,29.1144,7400.0
2012-05-16 13:25:00,32.79,32.8,32.75,32.79,4800.0,29.1144,29.1233,29.0789,29.1144,4800.0
2012-05-16 13:30:00,32.78,32.79,32.75,32.76,8200.0,29.1055,29.1144,29.0789,29.0877,8200.0
2012-05-16 13:35:00,32.75,32.78,32.73,32.76,16200.0,29.0789,29.1055,29.0611,29.0877,16200.0
2012-05-16 13:40:00,32.75,32.77,32.73,32.73,8800.0,29.0789,29.0966,29.0611,29.0611,8800.0
2012-05-16 13:45:00,32.73,32.82,32.73,32.81,11500.0,29.0611,29.141,29.0611,29.1321,11500.0
2012-05-16 13:50:00,32.81,32.83,32.75,32.83,4200.0,29.1321,29.1499,29.0789,29.1499,4200.0
2012-05-16 13:55:00,32.83,32.88,32.83,32.88,7500.0,29.1499,29.1943,29.1499,29.1943,7500.0
2012-05-16 14:00:00,32.9,32.94,32.85,32.85,5000.0,29.212,29.2476,29.1677,29.1677,5000.0
2012-05-16 14:05:00,32.8,32.89,32.79,32.89,14600.0,29.1233,29.2032,29.1144,29.2032,14600.0
2012-05-16 14:10:00,32.89,32.89,32.81,32.83,12800.0,29.2032,29.2032,29.1321,29.1499,12800.0
2012-05-16 14:15:00,32.82,32.88,32.82,32.85,6600.0,29.141,29.1943,29.141,29.1677,6600.0
2012-05-16 14:20:00,32.85,32.89,32.83,32.84,6900.0,29.1677,29.2032,29.1499,29.1588,6900.0
2012-05-16 14:25:00,32.84,32.89,32.83,32.88,9400.0,29.1588,29.2032,29.1499,29.1943,9400.0
2012-05-16 14:30:00,32.89,32.93,32.84,32.84,19100.0,29.2032,29.2387,29.1588,29.1588,19100.0
2012-05-16 14:35:00,32.83,32.85,32.79,32.85,8100.0,29.1499,29.1677,29.1144,29.1677,8100.0
2012-05-16 14:40:00,32.83,32.93,32.81,32.85,13800.0,29.1499,29.2387,29.1321,29.1677,13800.0
2012-05-16 14:45:00,32.85,32.99,32.84,32.95,19500.0,29.1677,29.292,29.1588,29.2564,19500.0
2012-05-16 14:50:00,32.94,32.98,32.89,32.93,6400.0,29.2476,29.2831,29.2032,29.2387,6400.0
2012-05-16 14:55:00,32.91,33.0,32.91,32.98,15700.0,29.2209,29.3008,29.2209,29.2831,15700.0
2012-05-16 15:00:00,32.98,33.0,32.95,32.98,13900.0,29.2831,29.3008,29.2564,29.2831,13900.0
2012-05-16 15:05:00,32.98,33.0,32.96,32.97,9200.0,29.2831,29.3008,29.2653,29.2742,9200.0
2012-05-16 15:10:00,32.97,32.97,32.91,32.92,10600.0,29.2742,29.2742,29.2209,29.2298,10600.0
2012-05-16 15:15:00,32.91,32.95,32.91,32.91,8600.0,29.2209,29.2564,29.2209,29.2209,8600.0
2012-05-16 15:20:00,32.9,32.9,32.84,32.88,9200.0,29.212,29.212,29.1588,29.1943,9200.0
2012-05-16 15:25:00,32.88,32.92,32.84,32.85,13800.0,29.1943,29.2298,29.1588,29.1677,13800.0
2012-05-16 15:30:00,32.86,32.88,32.85,32.86,37200.0,29.1765,29.1943,29.1677,29.1765,37200.0
2012-05-16 15:35:00,32.86,32.91,32.85,32.87,19600.0,29.1765,29.2209,29.1677,29.1854,19600.0
2012-05-16 15:40:00,32.87,32.87,32.84,32.87,20600.0,29.1854,29.1854,29.1588,29.1854,20600.0
2012-05-16 15:45:00,32.87,32.93,32.82,32.9,41600.0,29.1854,29.2387,29.141,29.212,41600.0
2012-05-16 15:50:00,32.9,32.96,32.87,32.94,63100.0,29.212,29.2653,29.1854,29.2476,63100.0
2012-05-16 15:55:00,32.93,32.97,32.87,32.9,102200.0,29.2387,29.2742,29.1854,29.212,102200.0
2012-05-17 09:30:00,32.82,32.92,32.8,32.92,12300.0,29.141,29.2298,29.1233,29.2298,12300.0
2012-05-17 09:35:00,32.86,32.87,32.78,32.84,20600.0,29.1765,29.1854,29.1055,29.1588,20600.0
2012-05-17 09:40:00,32.81,32.94,32.79,32.92,9200.0,29.1321,29.2476,29.1144,29.2298,9200.0
2012-05-17 09:45:00,32.92,32.93,32.85,32.87,4000.0,29.2298,29.2387,29.1677,29.1854,4000.0
2012-05-17 09:50:00,32.81,32.84,32.79,32.8,4800.0,29.1321,29.1588,29.1144,29.1233,4800.0
2012-05-17 09:55:00,32.81,32.9,32.78,32.89,3300.0,29.1321,29.212,29.1055,29.2032,3300.0
2012-05-17 10:00:00,32.81,32.87,32.71,32.85,26000.0,29.1321,29.1854,29.0433,29.1677,26000.0
2012-05-17 10:05:00,32.81,32.86,32.77,32.86,3700.0,29.1321,29.1765,29.0966,29.1765,3700.0
2012-05-17 10:10:00,32.89,32.92,32.83,32.86,2700.0,29.2032,29.2298,29.1499,29.1765,2700.0
2012-05-17 10:15:00,32.85,32.91,32.83,32.84,4800.0,29.1677,29.2209,29.1499,29.1588,4800.0
2012-05-17 10:20:00,32.84,32.9,32.81,32.82,2900.0,29.1588,29.212,29.1321,29.141,2900.0
2012-05-17 10:25:00,32.85,32.85,32.79,32.83,9200.0,29.1677,29.1677,29.1144,29.1499,9200.0
2012-05-17 10:30:00,32.82,32.85,32.74,32.81,12600.0,29.141,29.1677,29.07,29.1321,12600.0
2012-05-17 10:35:00,32.82,32.85,32.8,32.82,9100.0,29.141,29.1677,29.1233,29.141,9100.0
2012-05-17 10:40:00,32.81,32.83,32.81,32.83,3700.0,29.1321,29.1499,29.1321,29.1499,3700.0
2012-05-17 10:45:00,32.81,32.85,32.75,32.76,3400.0,29.1321,29.1677,29.0789,29.0877,3400.0
2012-05-17 10:50:00,32.72,32.82,32.7,32.78,3300.0,29.0522,29.141,29.0345,29.1055,3300.0
2012-05-17 10:55:00,32.78,32.78,32.73,32.76,2600.0,29.1055,29.1055,29.0611,29.0877,2600.0
2012-05-17 11:00:00,32.78,32.79,32.68,32.76,4800.0,29.1055,29.1144,29.0167,29.0877,4800.0
2012-05-17 11:05:00,32.73,32.79,32.72,32.76,5300.0,29.0611,29.1144,29.0522,29.0877,5300.0
2012-05-17 11:10:00,32.72,32.73,32.69,32.72,3000.0,29.0522,29.0611,29.0256,29.0522,3000.0
2012-05-17 11:15:00,32.71,32.73,32.65,32.71,14900.0,29.0433,29.0611,28.9901,29.0433,14900.0
2012-05-17 11:20:00,32.71,32.73,32.69,32.73,3100.0,29.0433,29.0611,29.0256,29.0611,3100.0
2012-05-17 11:25:00,32.71,32.71,32.69,32.71,4500.0,29.0433,29.0433,29.0256,29.0433,4500.0
2012-05-17 11:30:00,32.7,32.72,32.65,32.69,7800.0,29.0345,29.0522,28.9901,29.0256,7800.0
2012-05-17 11:35:00,32.7,32.7,32.68,32.7,7100.0,29.0345,29.0345,29.0167,29.0345,7100.0
2012-05-17 11:40:00,32.68,32.72,32.67,32.72,4100.0,29.0167,29.0522,29.0078,29.0522,4100.0
2012-05-17 11:45:00,32.71,32.75,32.69,32.71,4700.0,29.0433,29.0789,29.0256,29.0433,4700.0
2012-05-17 11:50:00,32.7,32.73,32.67,32.73,5600.0,29.0345,29.0611,29.0078,29.0611,5600.0
2012-05-17 11:55:00,32.73,32.75,32.71,32.75,5200.0,29.0611,29.0789,29.0433,29.0789,5200.0
2012-05-17 12:00:00,32.73,32.73,32.54,32.54,4000.0,29.0611,29.0611,28.8924,28.8924,4000.0
2012-05-17 12:05:00,32.54,32.54,32.45,32.5,4200.0,28.8924,28.8924,28.8125,28.8569,4200.0
2012-05-17 12:10:00,32.47,32.47,32.43,32.43,4600.0,28.8302,28.8302,28.7947,28.7947,4600.0
2012-05-17 12:15:00,32.45,32.47,32.4,32.47,6700.0,28.8125,28.8302,28.7681,28.8302,6700.0
2012-05-17 12:20:00,32.5,32.59,32.48,32.55,3500.0,28.8569,28.9368,28.8391,28.9013,3500.0
2012-05-17 12:25:00,32.54,32.55,32.51,32.51,2100.0,28.8924,28.9013,28.8658,28.8658,2100.0
2012-05-17 12:30:00,32.51,32.56,32.5,32.55,6200.0,28.8658,28.9102,28.8569,28.9013,6200.0
2012-05-17 12:35:00,32.54,32.59,32.54,32.59,2100.0,28.8924,28.9368,28.8924,28.9368,2100.0
2012-05-17 12:40:00,32.58,32.61,32.57,32.61,1500.0,28.9279,28.9546,28.919,28.9546,1500.0
2012-05-17 12:45:00,32.59,32.62,32.59,32.6,4400.0,28.9368,28.9634,28.9368,28.9457,4400.0
2012-05-17 12:50:00,32.6,32.62,32.59,32.61,3100.0,28.9457,28.9634,28.9368,28.9546,3100.0
2012-05-17 12:55:00,32.63,32.64,32.59,32.62,1300.0,28.9723,28.9812,28.9368,28.9634,1300.0
2012-05-17 13:00:00,32.6,32.61,32.58,32.59,2500.0,28.9457,28.9546,28.9279,28.9368,2500.0
2012-05-17 13:05:00,32.6,32.64,32.6,32.64,1600.0,28.9457,28.9812,28.9457,28.9812,1600.0
2012-05-17 13:10:00,32.63,32.66,32.62,32.62,3300.0,28.9723,28.9989,28.9634,28.9634,3300.0
2012-05-17 13:15:00,32.6,32.66,32.59,32.65,3700.0,28.9457,28.9989,28.9368,28.9901,3700.0
2012-05-17 13:20:00,32.65,32.65,32.61,32.61,1800.0,28.9901,28.9901,28.9546,28.9546,1800.0
2012-05-17 13:25:00,32.61,32.62,32.56,32.62,11400.0,28.9546,28.9634,28.9102,28.9634,11400.0
2012-05-17 13:30:00,32.61,32.63,32.58,32.62,11900.0,28.9546,28.9723,28.9279,28.9634,11900.0
2012-05-17 13:35:00,32.61,32.64,32.59,32.62,2500.0,28.9546,28.9812,28.9368,28.9634,2500.0
2012-05-17 13:40:00,32.61,32.62,32.59,32.6,2800.0,28.9546,28.9634,28.9368,28.9457,2800.0
2012-05-17 13:45:00,32.59,32.63,32.53,32.53,2800.0,28.9368,28.9723,28.8835,28.8835,2800.0
2012-05-17 13:50:00,32.52,32.54,32.5,32.54,4200.0,28.8746,28.8924,28.8569,28.8924,4200.0
2012-05-17 13:55:00,32.53,32.58,32.52,32.54,2700.0,28.8835,28.9279,28.8746,28.8924,2700.0
2012-05-17 14:00:00,32.54,32.57,32.51,32.57,5600.0,28.8924,28.919,28.8658,28.919,5600.0
2012-05-17 14:05:00,32.57,32.57,32.56,32.56,500.0,28.919,28.919,28.9102,28.9102,500.0
2012-05-17 14:10:00,32.56,32.57,32.53,32.54,3000.0,28.9102,28.919,28.8835,28.8924,3000.0
2012-05-17 14:15:00,32.53,32.57,32.53,32.56,1900.0,28.8835,28.919,28.8835,28.9102,1900.0
2012-05-17 14:20:00,32.57,32.62,32.56,32.61,2800.0,28.919,28.9634,28.9102,28.9546,2800.0
2012-05-17 14:25:00,32.61,32.61,32.52,32.55,1900.0,28.9546,28.9546,28.8746,28.9013,1900.0
2012-05-17 14:30:00,32.53,32.57,32.53,32.56,3500.0,28.8835,28.919,28.8835,28.9102,3500.0
2012-05-17 14:35:00,32.56,32.58,32.52,32.58,11800.0,28.9102,28.9279,28.8746,28.9279,11800.0
2012-05-17 14:40:00,32.57,32.59,32.52,32.58,3000.0,28.919,28.9368,28.8746,28.9279,3000.0
2012-05-17 14:45:00,32.57,32.57,32.52,32.54,5300.0,28.919,28.919,28.8746,28.8924,5300.0
2012-05-17 14:50:00,32.56,32.57,32.52,32.54,6400.0,28.9102,28.919,28.8746,28.8924,6400.0
2012-05-17 14:55:00,32.56,32.6,32.52,32.6,7100.0,28.9102,28.9457,28.8746,28.9457,7100.0
2012-05-17 15:00:00,32.6,32.63,32.59,32.6,9400.0,28.9457,28.9723,28.9368,28.9457,9400.0
2012-05-17 15:05:00,32.6,32.61,32.54,32.56,15000.0,28.9457,28.9546,28.8924,28.9102,15000.0
2012-05-17 15:10:00,32.57,32.57,32.51,32.51,7400.0,28.919,28.919,28.8658,28.8658,7400.0
2012-05-17 15:15:00,32.51,32.51,32.46,32.48,8200.0,28.8658,28.8658,28.8214,28.8391,8200.0
2012-05-17 15:20:00,32.48,32.48,32.41,32.45,5600.0,28.8391,28.8391,28.777,28.8125,5600.0
2012-05-17 15:25:00,32.45,32.49,32.44,32.47,4100.0,28.8125,28.848,28.8036,28.8302,4100.0
2012-05-17 15:30:00,32.46,32.47,32.44,32.45,6400.0,28.8214,28.8302,28.8036,28.8125,6400.0
2012-05-17 15:35:00,32.45,32.46,32.38,32.4,8200.0,28.8125,28.8214,28.7503,28.7681,8200.0
2012-05-17 15:40:00,32.4,32.43,32.38,32.42,7400.0,28.7681,28.7947,28.7503,28.7859,7400.0
2012-05-17 15:45:00,32.42,32.43,32.39,32.43,21000.0,28.7859,28.7947,28.7592,28.7947,21000.0
2012-05-17 15:50:00,32.42,32.46,32.41,32.46,30300.0,28.7859,28.8214,28.777,28.8214,30300.0
2012-05-17 15:55:00,32.45,32.53,32.37,32.38,140100.0,28.8125,28.8835,28.7415,28.7503,140100.0
2012-05-18 09:30:00,32.54,32.72,32.46,32.62,22400.0,28.8924,29.0522,28.8214,28.9634,22400.0
2012-05-18 09:35:00,32.61,32.66,32.57,32.6,8700.0,28.9546,28.9989,28.919,28.9457,8700.0
2012-05-18 09:40:00,32.62,32.63,32.54,32.59,11900.0,28.9634,28.9723,28.8924,28.9368,11900.0
2012-05-18 09:45:00,32.59,32.7,32.59,32.69,6800.0,28.9368,29.0345,28.9368,29.0256,6800.0
2012-05-18 09:50:00,32.67,32.74,32.64,32.72,9200.0,29.0078,29.07,28.9812,29.0522,9200.0
2012-05-18 09:55:00,32.75,32.76,32.64,32.66,17900.0,29.0789,29.0877,28.9812,28.9989,17900.0
2012-05-18 10:00:00,32.66,32.7,32.6,32.67,17100.0,28.9989,29.0345,28.9457,29.0078,17100.0
2012-05-18 10:05:00,32.67,32.71,32.65,32.71,13700.0,29.0078,29.0433,28.9901,29.0433,13700.0
2012-05-18 10:10:00,32.71,32.77,32.69,32.77,7200.0,29.0433,29.0966,29.0256,29.0966,7200.0
2012-05-18 10:15:00,32.77,32.79,32.75,32.78,7900.0,29.0966,29.1144,29.0789,29.1055,7900.0
2012-05-18 10:20:00,32.77,32.87,32.77,32.79,13800.0,29.0966,29.1854,29.0966,29.1144,13800.0
2012-05-18 10:25:00,32.8,32.85,32.79,32.82,6900.0,29.1233,29.1677,29.1144,29.141,6900.0
2012-05-18 10:30:00,32.83,32.9,32.82,32.85,8900.0,29.1499,29.212,29.141,29.1677,8900.0
2012-05-18 10:35:00,32.84,32.86,32.76,32.86,10000.0,29.1588,29.1765,29.0877,29.1765,10000.0
2012-05-18 10:40:00,32.88,32.94,32.85,32.94,5600.0,29.1943,29.2476,29.1677,29.2476,5600.0
2012-05-18 10:45:00,32.94,32.98,32.94,32.96,7100.0,29.2476,29.2831,29.2476,29.2653,7100.0
2012-05-18 10:50:00,32.98,33.01,32.93,33.01,9000.0,29.2831,29.3097,29.2387,29.3097,9000.0
2012-05-18 10:55:00,33.0,33.02,32.95,32.97,4200.0,29.3008,29.3186,29.2564,29.2742,4200.0
2012-05-18 11:00:00,32.97,32.98,32.85,32.86,4500.0,29.2742,29.2831,29.1677,29.1765,4500.0
2012-05-18 11:05:00,32.88,32.88,32.75,32.76,10100.0,29.1943,29.1943,29.0789,29.0877,10100.0
2012-05-18 11:10:00,32.76,32.83,32.75,32.83,12900.0,29.0877,29.1499,29.0789,29.1499,12900.0
2012-05-18 11:15:00,32.83,32.88,32.81,32.86,7700.0,29.1499,29.1943,29.1321,29.1765,7700.0
2012-05-18 11:20:00,32.87,32.87,32.81,32.84,7700.0,29.1854,29.1854,29.1321,29.1588,7700.0
2012-05-18 11:25:00,32.83,32.89,32.81,32.81,8100.0,29.1499,29.2032,29.1321,29.1321,8100.0
2012-05-18 11:30:00,32.83,32.86,32.73,32.76,10300.0,29.1499,29.1765,29.0611,29.0877,10300.0
2012-05-18 11:35:00,32.75,32.75,32.63,32.72,10300.0,29.0789,29.0789,28.9723,29.0522,10300.0
2012-05-18 11:40:00,32.71,32.72,32.67,32.72,4200.0,29.0433,29.0522,29.0078,29.0522,4200.0
2012-05-18 11:45:00,32.72,32.77,32.63,32.67,16200.0,29.0522,29.0966,28.9723,29.0078,16200.0
2012-05-18 11:50:00,32.67,32.68,32.6,32.6,7600.0,29.0078,29.0167,28.9457,28.9457,7600.0
2012-05-18 11:55:00,32.62,32.62,32.55,32.62,4100.0,28.9634,28.9634,28.9013,28.9634,4100.0
2012-05-18 12:00:00,32.63,32.7,32.63,32.69,8500.0,28.9723,29.0345,28.9723,29.0256,8500.0
2012-05-18 12:05:00,32.69,32.7,32.66,32.66,4500.0,29.0256,29.0345,28.9989,28.9989,4500.0
2012-05-18 12:10:00,32.67,32.68,32.65,32.66,4200.0,29.0078,29.0167,28.9901,28.9989,4200.0
2012-05-18 12:15:00,32.66,32.66,32.6,32.62,12500.0,28.9989,28.9989,28.9457,28.9634,12500.0
2012-05-18 12:20:00,32.63,32.68,32.62,32.66,12100.0,28.9723,29.0167,28.9634,28.9989,12100.0
2012-05-18 12:25:00,32.65,32.72,32.64,32.72,6300.0,28.9901,29.0522,28.9812,29.0522,6300.0
2012-05-18 12:30:00,32.71,32.72,32.67,32.68,5700.0,29.0433,29.0522,29.0078,29.0167,5700.0
2012-05-18 12:35:00,32.68,32.68,32.64,32.67,4300.0,29.0167,29.0167,28.9812,29.0078,4300.0
2012-05-18 12:40:00,32.68,32.69,32.64,32.64,6300.0,29.0167,29.0256,28.9812,28.9812,6300.0
2012-05-18 12:45:00,32.66,32.66,32.65,32.66,1700.0,28.9989,28.9989,28.9901,28.9989,1700.0
2012-05-18 12:50:00,32.67,32.72,32.66,32.69,9300.0,29.0078,29.0522,28.9989,29.0256,9300.0
2012-05-18 12:55:00,32.69,32.69,32.63,32.66,8100.0,29.0256,29.0256,28.9723,28.9989,8100.0
2012-05-18 13:00:00,32.66,32.66,32.62,32.65,8000.0,28.9989,28.9989,28.9634,28.9901,8000.0
2012-05-18 13:05:00,32.63,32.7,32.61,32.7,3700.0,28.9723,29.0345,28.9546,29.0345,3700.0
2012-05-18 13:10:00,32.69,32.72,32.68,32.72,3400.0,29.0256,29.0522,29.0167,29.0522,3400.0
2012-05-18 13:15:00,32.7,32.78,32.7,32.75,6100.0,29.0345,29.1055,29.0345,29.0789,6100.0
2012-05-18 13:20:00,32.75,32.76,32.72,32.73,10500.0,29.0789,29.0877,29.0522,29.0611,10500.0
2012-05-18 13:25:00,32.72,32.81,32.72,32.81,8000.0,29.0522,29.1321,29.0522,29.1321,8000.0
2012-05-18 13:30:00,32.81,32.82,32.78,32.82,6500.0,29.1321,29.141,29.1055,29.141,6500.0
2012-05-18 13:35:00,32.81,32.83,32.77,32.8,11700.0,29.1321,29.1499,29.0966,29.1233,11700.0
2012-05-18 13:40:00,32.8,32.85,32.8,32.83,8600.0,29.1233,29.1677,29.1233,29.1499,8600.0
2012-05-18 13:45:00,32.83,32.86,32.81,32.86,2600.0,29.1499,29.1765,29.1321,29.1765,2600.0
2012-05-18 13:50:00,32.86,32.89,32.83,32.88,12700.0,29.1765,29.2032,29.1499,29.1943,12700.0
2012-05-18 13:55:00,32.88,32.96,32.86,32.91,14900.0,29.1943,29.2653,29.1765,29.2209,14900.0
2012-05-18 14:00:00,32.92,32.92,32.85,32.85,1700.0,29.2298,29.2298,29.1677,29.1677,1700.0
2012-05-18 14:05:00,32.87,33.05,32.86,32.95,41000.0,29.1854,29.3452,29.1765,29.2564,41000.0
2012-05-18 14:10:00,32.95,32.97,32.9,32.96,5100.0,29.2564,29.2742,29.212,29.2653,5100.0
2012-05-18 14:15:00,32.96,32.96,32.91,32.95,4500.0,29.2653,29.2653,29.2209,29.2564,4500.0
2012-05-18 14:20:00,32.92,33.05,32.92,32.98,14300.0,29.2298,29.3452,29.2298,29.2831,14300.0
2012-05-18 14:25:00,32.99,33.03,32.96,33.02,7600.0,29.292,29.3275,29.2653,29.3186,7600.0
2012-05-18 14:30:00,33.0,33.01,32.89,32.89,10100.0,29.3008,29.3097,29.2032,29.2032,10100.0
2012-05-18 14:35:00,32.92,32.97,32.9,32.93,6600.0,29.2298,29.2742,29.212,29.2387,6600.0
2012-05-18 14:40:00,32.91,32.92,32.79,32.8,5200.0,29.2209,29.2298,29.1144,29.1233,5200.0
2012-05-18 14:45:00,32.82,32.92,32.82,32.9,11100.0,29.141,29.2298,29.141,29.212,11100.0
2012-05-18 14:50:00,32.9,33.01,32.9,33.0,12800.0,29.212,29.3097,29.212,29.3008,12800.0
2012-05-18 14:55:00,33.0,33.03,32.96,33.01,12100.0,29.3008,29.3275,29.2653,29.3097,12100.0
2012-05-18 15:00:00,33.01,33.02,32.91,32.95,10000.0,29.3097,29.3186,29.2209,29.2564,10000.0
2012-05-18 15:05:00,32.94,33.02,32.94,33.0,21200.0,29.2476,29.3186,29.2476,29.3008,21200.0
2012-05-18 15:10:00,33.0,33.09,32.99,33.06,22100.0,29.3008,29.3807,29.292,29.3541,22100.0
2012-05-18 15:15:00,33.07,33.08,33.05,33.07,9800.0,29.363,29.3719,29.3452,29.363,9800.0
2012-05-18 15:20:00,33.07,33.1,33.04,33.05,28700.0,29.363,29.3896,29.3364,29.3452,28700.0
2012-05-18 15:25:00,33.05,33.06,33.01,33.01,8500.0,29.3452,29.3541,29.3097,29.3097,8500.0
2012-05-18 15:30:00,33.01,33.01,32.93,32.95,19200.0,29.3097,29.3097,29.2387,29.2564,19200.0
2012-05-18 15:35:00,32.93,32.99,32.9,32.94,18700.0,29.2387,29.292,29.212,29.2476,18700.0
2012-05-18 15:40:00,32.94,32.95,32.85,32.85,25000.0,29.2476,29.2564,29.1677,29.1677,25000.0
2012-05-18 15:45:00,32.85,32.89,32.8,32.8,37600.0,29.1677,29.2032,29.1233,29.1233,37600.0
2012-05-18 15:50:00,32.8,32.88,32.75,32.77,54900.0,29.1233,29.1943,29.0789,29.0966,54900.0
2012-05-18 15:55:00,32.76,32.85,32.75,32.8,82900.0,29.0877,29.1677,29.0789,29.1233,82900.0
2012-05-21 09:30:00,32.95,32.96,32.79,32.91,8200.0,29.2564,29.2653,29.1144,29.2209,8200.0
2012-05-21 09:35:00,32.96,33.0,32.87,33.0,5000.0,29.2653,29.3008,29.1854,29.3008,5000.0
2012-05-21 09:40:00,33.04,33.06,32.98,33.02,7100.0,29.3364,29.3541,29.2831,29.3186,7100.0
2012-05-21 09:45:00,33.01,33.03,32.96,33.0,7900.0,29.3097,29.3275,29.2653,29.3008,7900.0
2012-05-21 09:50:00,32.97,33.01,32.81,32.85,11600.0,29.2742,29.3097,29.1321,29.1677,11600.0
2012-05-21 09:55:00,32.84,33.05,32.82,33.04,14500.0,29.1588,29.3452,29.141,29.3364,14500.0
2012-05-21 10:00:00,33.04,33.07,33.02,33.06,5700.0,29.3364,29.363,29.3186,29.3541,5700.0
2012-05-21 10:05:00,33.07,33.09,33.04,33.06,5200.0,29.363,29.3807,29.3364,29.3541,5200.0
2012-05-21 10:10:00,33.09,33.1,33.01,33.04,6100.0,29.3807,29.3896,29.3097,29.3364,6100.0
2012-05-21 10:15:00,33.06,33.19,33.03,33.17,6300.0,29.3541,29.4695,29.3275,29.4518,6300.0
2012-05-21 10:20:00,33.15,33.16,33.11,33.12,3200.0,29.434,29.4429,29.3985,29.4074,3200.0
2012-05-21 10:25:00,33.13,33.2,33.12,33.2,5200.0,29.4163,29.4784,29.4074,29.4784,5200.0
2012-05-21 10:30:00,33.2,33.22,33.18,33.22,5700.0,29.4784,29.4962,29.4607,29.4962,5700.0
2012-05-21 10:35:00,33.21,33.22,33.18,33.21,4300.0,29.4873,29.4962,29.4607,29.4873,4300.0
2012-05-21 10:40:00,33.21,33.23,33.14,33.14,7700.0,29.4873,29.5051,29.4251,29.4251,7700.0
2012-05-21 10:45:00,33.16,33.2,33.14,33.16,8500.0,29.4429,29.4784,29.4251,29.4429,8500.0
2012-05-21 10:50:00,33.19,33.23,33.16,33.21,8800.0,29.4695,29.5051,29.4429,29.4873,8800.0
2012-05-21 10:55:00,33.22,33.26,33.21,33.22,8500.0,29.4962,29.5317,29.4873,29.4962,8500.0
2012-05-21 11:00:00,33.22,33.24,33.13,33.13,6300.0,29.4962,29.5139,29.4163,29.4163,6300.0
2012-05-21 11:05:00,33.13,33.2,33.13,33.14,8500.0,29.4163,29.4784,29.4163,29.4251,8500.0
2012-05-21 11:10:00,33.12,33.18,33.06,33.15,7200.0,29.4074,29.4607,29.3541,29.434,7200.0
2012-05-21 11:15:00,33.15,33.22,33.15,33.19,8100.0,29.434,29.4962,29.434,29.4695,8100.0
2012-05-21 11:20:00,33.19,33.19,33.14,33.16,6400.0,29.4695,29.4695,29.4251,29.4429,6400.0
2012-05-21 11:25:00,33.14,33.17,33.1,33.14,6100.0,29.4251,29.4518,29.3896,29.4251,6100.0
2012-05-21 11:30:00,33.14,33.18,33.1,33.13,10200.0,29.4251,29.4607,29.3896,29.4163,10200.0
2012-05-21 11:35:00,33.14,33.2,33.11,33.17,7200.0,29.4251,29.4784,29.3985,29.4518,7200.0
2012-05-21 11:40:00,33.18,33.2,33.14,33.18,8100.0,29.4607,29.4784,29.4251,29.4607,8100.0
2012-05-21 11:45:00,33.18,33.2,33.17,33.2,6200.0,29.4607,29.4784,29.4518,29.4784,6200.0
2012-05-21 11:50:00,33.19,33.22,33.17,33.17,5400.0,29.4695,29.4962,29.4518,29.4518,5400.0
2012-05-21 11:55:00,33.19,33.19,33.15,33.17,4000.0,29.4695,29.4695,29.434,29.4518,4000.0
2012-05-21 12:00:00,33.16,33.19,33.15,33.18,8500.0,29.4429,29.4695,29.434,29.4607,8500.0
2012-05-21 12:05:00,33.19,33.22,33.11,33.12,14600.0,29.4695,29.4962,29.3985,29.4074,14600.0
2012-05-21 12:10:00,33.11,33.15,33.05,33.06,18000.0,29.3985,29.434,29.3452,29.3541,18000.0
2012-05-21 12:15:00,33.05,33.08,33.03,33.05,17300.0,29.3452,29.3719,29.3275,29.3452,17300.0
2012-05-21 12:20:00,33.05,33.11,33.05,33.1,5000.0,29.3452,29.3985,29.3452,29.3896,5000.0
2012-05-21 12:25:00,33.1,33.22,33.09,33.21,9700.0,29.3896,29.4962,29.3807,29.4873,9700.0
2012-05-21 12:30:00,33.22,33.22,33.17,33.18,6900.0,29.4962,29.4962,29.4518,29.4607,6900.0
2012-05-21 12:35:00,33.2,33.27,33.2,33.25,9700.0,29.4784,29.5406,29.4784,29.5228,9700.0
2012-05-21 12:40:00,33.25,33.25,33.22,33.23,5200.0,29.5228,29.5228,29.4962,29.5051,5200.0
2012-05-21 12:45:00,33.23,33.24,33.21,33.22,5000.0,29.5051,29.5139,29.4873,29.4962,5000.0
2012-05-21 12:50:00,33.22,33.22,33.14,33.16,6900.0,29.4962,29.4962,29.4251,29.4429,6900.0
2012-05-21 12:55:00,33.17,33.17,33.1,33.13,10500.0,29.4518,29.4518,29.3896,29.4163,10500.0
2012-05-21 13:00:00,33.14,33.19,33.14,33.19,5700.0,29.4251,29.4695,29.4251,29.4695,5700.0
2012-05-21 13:05:00,33.18,33.18,33.11,33.17,8500.0,29.4607,29.4607,29.3985,29.4518,8500.0
2012-05-21 13:10:00,33.18,33.23,33.16,33.16,5400.0,29.4607,29.5051,29.4429,29.4429,5400.0
2012-05-21 13:15:00,33.16,33.19,33.16,33.18,7400.0,29.4429,29.4695,29.4429,29.4607,7400.0
2012-05-21 13:20:00,33.2,33.23,33.19,33.21,5300.0,29.4784,29.5051,29.4695,29.4873,5300.0
2012-05-21 13:25:00,33.2,33.2,33.12,33.13,6800.0,29.4784,29.4784,29.4074,29.4163,6800.0
2012-05-21 13:30:00,33.13,33.15,33.1,33.11,10200.0,29.4163,29.434,29.3896,29.3985,10200.0
2012-05-21 13:35:00,33.11,33.13,33.08,33.09,7000.0,29.3985,29.4163,29.3719,29.3807,7000.0
2012-05-21 13:40:00,33.09,33.13,33.09,33.13,5000.0,29.3807,29.4163,29.3807,29.4163,5000.0
2012-05-21 13:45:00,33.12,33.22,33.12,33.18,6000.0,29.4074,29.4962,29.4074,29.4607,6000.0
2012-05-21 13:50:00,33.18,33.2,33.13,33.17,6500.0,29.4607,29.4784,29.4163,29.4518,6500.0
2012-05-21 13:55:00,33.16,33.17,33.13,33.14,6600.0,29.4429,29.4518,29.4163,29.4251,6600.0
2012-05-21 14:00:00,33.16,33.16,33.07,33.08,5000.0,29.4429,29.4429,29.363,29.3719,5000.0
2012-05-21 14:05:00,33.08,33.09,33.07,33.08,4600.0,29.3719,29.3807,29.363,29.3719,4600.0
2012-05-21 14:10:00,33.07,33.08,33.05,33.07,10400.0,29.363,29.3719,29.3452,29.363,10400.0
2012-05-21 14:15:00,33.08,33.11,33.04,33.11,8200.0,29.3719,29.3985,29.3364,29.3985,8200.0
2012-05-21 14:20:00,33.14,33.17,33.12,33.13,5900.0,29.4251,29.4518,29.4074,29.4163,5900.0
2012-05-21 14:25:00,33.14,33.14,33.1,33.1,7700.0,29.4251,29.4251,29.3896,29.3896,7700.0
2012-05-21 14:30:00,33.08,33.1,33.06,33.07,4600.0,29.3719,29.3896,29.3541,29.363,4600.0
2012-05-21 14:35:00,33.07,33.11,33.05,33.08,21800.0,29.363,29.3985,29.3452,29.3719,21800.0
2012-05-21 14:40:00,33.08,33.1,33.08,33.1,16700.0,29.3719,29.3896,29.3719,29.3896,16700.0
2012-05-21 14:45:00,33.1,33.11,33.09,33.1,4400.0,29.3896,29.3985,29.3807,29.3896,4400.0
2012-05-21 14:50:00,33.09,33.15,33.08,33.13,6900.0,29.3807,29.434,29.3719,29.4163,6900.0
2012-05-21 14:55:00,33.14,33.21,33.14,33.2,11100.0,29.4251,29.4873,29.4251,29.4784,11100.0
2012-05-21 15:00:00,33.2,33.24,33.19,33.23,7900.0,29.4784,29.5139,29.4695,29.5051,7900.0
2012-05-21 15:05:00,33.23,33.25,33.22,33.25,5000.0,29.5051,29.5228,29.4962,29.5228,5000.0
2012-05-21 15:10:00,33.24,33.26,33.23,33.24,5200.0,29.5139,29.5317,29.5051,29.5139,5200.0
2012-05-21 15:15:00,33.24,33.28,33.23,33.28,11900.0,29.5139,29.5494,29.5051,29.5494,11900.0
2012-05-21 15:20:00,33.27,33.28,33.24,33.27,11300.0,29.5406,29.5494,29.5139,29.5406,11300.0
2012-05-21 15:25:00,33.27,33.32,33.27,33.29,9600.0,29.5406,29.585,29.5406,29.5583,9600.0
2012-05-21 15:30:00,33.29,33.29,33.25,33.27,10100.0,29.5583,29.5583,29.5228,29.5406,10100.0
2012-05-21 15:35:00,33.27,33.29,33.23,33.27,13000.0,29.5406,29.5583,29.5051,29.5406,13000.0
2012-05-21 15:40:00,33.28,33.29,33.25,33.29,13700.0,29.5494,29.5583,29.5228,29.5583,13700.0
2012-05-21 15:45:00,33.28,33.31,33.25,33.31,25600.0,29.5494,29.5761,29.5228,29.5761,25600.0
2012-05-21 15:50:00,33.31,33.33,33.28,33.31,15800.0,29.5761,29.5938,29.5494,29.5761,15800.0
2012-05-21 15:55:00,33.31,33.35,33.29,33.34,48900.0,29.5761,29.6116,29.5583,29.6027,48900.0
2012-05-22 09:30:00,33.47,33.54,33.46,33.5,5200.0,29.7182,29.7803,29.7093,29.7448,5200.0
2012-05-22 09:35:00,33.49,33.56,33.39,33.39,2300.0,29.7359,29.7981,29.6471,29.6471,2300.0
2012-05-22 09:40:00,33.37,33.48,33.31,33.43,4900.0,29.6294,29.727,29.5761,29.6826,4900.0
2012-05-22 09:45:00,33.42,33.45,33.36,33.45,4900.0,29.6738,29.7004,29.6205,29.7004,4900.0
2012-05-22 09:50:00,33.43,33.52,33.43,33.52,5600.0,29.6826,29.7625,29.6826,29.7625,5600.0
2012-05-22 09:55:00,33.52,33.57,33.49,33.53,9600.0,29.7625,29.8069,29.7359,29.7714,9600.0
2012-05-22 10:00:00,33.54,33.59,33.52,33.58,10100.0,29.7803,29.8247,29.7625,29.8158,10100.0
2012-05-22 10:05:00,33.6,33.63,33.58,33.62,5900.0,29.8336,29.8602,29.8158,29.8513,5900.0
2012-05-22 10:10:00,33.62,33.74,33.62,33.72,7500.0,29.8513,29.9579,29.8513,29.9401,7500.0
2012-05-22 10:15:00,33.73,33.8,33.73,33.74,9400.0,29.949,30.0112,29.949,29.9579,9400.0
2012-05-22 10:20:00,33.75,33.83,33.74,33.74,7200.0,29.9668,30.0378,29.9579,29.9579,7200.0
2012-05-22 10:25:00,33.73,33.73,33.64,33.65,5300.0,29.949,29.949,29.8691,29.878,5300.0
2012-05-22 10:30:00,33.65,33.7,33.64,33.68,6600.0,29.878,29.9224,29.8691,29.9046,6600.0
2012-05-22 10:35:00,33.66,33.72,33.66,33.71,10400.0,29.8869,29.9401,29.8869,29.9312,10400.0
2012-05-22 10:40:00,33.71,33.78,33.71,33.73,7800.0,29.9312,29.9934,29.9312,29.949,7800.0
2012-05-22 10:45:00,33.73,33.79,33.73,33.79,7900.0,29.949,30.0023,29.949,30.0023,7900.0
2012-05-22 10:50:00,33.79,33.79,33.74,33.74,3000.0,30.0023,30.0023,29.9579,29.9579,3000.0
2012-05-22 10:55:00,33.75,33.77,33.74,33.76,6400.0,29.9668,29.9845,29.9579,29.9756,6400.0
2012-05-22 11:00:00,33.77,33.8,33.72,33.74,6100.0,29.9845,30.0112,29.9401,29.9579,6100.0
2012-05-22 11:05:00,33.75,33.8,33.74,33.77,12100.0,29.9668,30.0112,29.9579,29.9845,12100.0
2012-05-22 11:10:00,33.77,33.79,33.75,33.76,11700.0,29.9845,30.0023,29.9668,29.9756,11700.0
2012-05-22 11:15:00,33.76,33.82,33.76,33.81,5100.0,29.9756,30.0289,29.9756,30.02,5100.0
2012-05-22 11:20:00,33.81,33.83,33.78,33.79,3400.0,30.02,30.0378,29.9934,30.0023,3400.0
2012-05-22 11:25:00,33.77,33.79,33.75,33.78,7300.0,29.9845,30.0023,29.9668,29.9934,7300.0
2012-05-22 11:30:00,33.77,33.79,33.77,33.78,6900.0,29.9845,30.0023,29.9845,29.9934,6900.0
2012-05-22 11:35:00,33.78,33.82,33.75,33.8,16300.0,29.9934,30.0289,29.9668,30.0112,16300.0
2012-05-22 11:40:00,33.78,33.81,33.77,33.79,4400.0,29.9934,30.02,29.9845,30.0023,4400.0
2012-05-22 11:45:00,33.78,33.8,33.77,33.79,4300.0,29.9934,30.0112,29.9845,30.0023,4300.0
2012-05-22 11:50:00,33.78,33.79,33.78,33.78,3900.0,29.9934,30.0023,29.9934,29.9934,3900.0
2012-05-22 11:55:00,33.79,33.8,33.75,33.78,15400.0,30.0023,30.0112,29.9668,29.9934,15400.0
2012-05-22 12:00:00,33.77,33.79,33.73,33.79,15400.0,29.9845,30.0023,29.949,30.0023,15400.0
2012-05-22 12:05:00,33.8,33.8,33.74,33.75,10400.0,30.0112,30.0112,29.9579,29.9668,10400.0
2012-05-22 12:10:00,33.74,33.82,33.72,33.82,8200.0,29.9579,30.0289,29.9401,30.0289,8200.0
2012-05-22 12:15:00,33.82,33.83,33.8,33.82,2800.0,30.0289,30.0378,30.0112,30.0289,2800.0
2012-05-22 12:20:00,33.81,33.84,33.77,33.81,8000.0,30.02,30.0467,29.9845,30.02,8000.0
2012-05-22 12:25:00,33.79,33.81,33.76,33.81,3600.0,30.0023,30.02,29.9756,30.02,3600.0
2012-05-22 12:30:00,33.81,33.82,33.79,33.81,4400.0,30.02,30.0289,30.0023,30.02,4400.0
2012-05-22 12:35:00,33.8,33.82,33.78,33.8,5300.0,30.0112,30.0289,29.9934,30.0112,5300.0
2012-05-22 12:40:00,33.81,33.85,33.77,33.78,5900.0,30.02,30.0556,29.9845,29.9934,5900.0
2012-05-22 12:45:00,33.79,33.89,33.79,33.87,8700.0,30.0023,30.0911,30.0023,30.0733,8700.0
2012-05-22 12:50:00,33.87,33.88,33.85,33.87,3100.0,30.0733,30.0822,30.0556,30.0733,3100.0
2012-05-22 12:55:00,33.87,33.9,33.86,33.9,8100.0,30.0733,30.1,30.0644,30.1,8100.0
2012-05-22 13:00:00,33.9,33.91,33.88,33.9,5800.0,30.1,30.1088,30.0822,30.1,5800.0
2012-05-22 13:05:00,33.9,33.93,33.89,33.93,5900.0,30.1,30.1266,30.0911,30.1266,5900.0
2012-05-22 13:10:00,33.92,33.93,33.89,33.93,4700.0,30.1177,30.1266,30.0911,30.1266,4700.0
2012-05-22 13:15:00,33.91,33.91,33.87,33.89,11500.0,30.1088,30.1088,30.0733,30.0911,11500.0
2012-05-22 13:20:00,33.9,33.97,33.9,33.96,7200.0,30.1,30.1621,30.1,30.1532,7200.0
2012-05-22 13:25:00,33.95,33.95,33.92,33.94,6900.0,30.1443,30.1443,30.1177,30.1355,6900.0
2012-05-22 13:30:00,33.94,34.01,33.91,34.01,26600.0,30.1355,30.1976,30.1088,30.1976,26600.0
2012-05-22 13:35:00,34.01,34.01,33.99,34.01,4500.0,30.1976,30.1976,30.1799,30.1976,4500.0
2012-05-22 13:40:00,34.0,34.0,33.94,33.95,7200.0,30.1887,30.1887,30.1355,30.1443,7200.0
2012-05-22 13:45:00,33.94,33.96,33.92,33.96,6900.0,30.1355,30.1532,30.1177,30.1532,6900.0
2012-05-22 13:50:00,33.97,33.97,33.9,33.92,14400.0,30.1621,30.1621,30.1,30.1177,14400.0
2012-05-22 13:55:00,33.92,33.96,33.9,33.96,8500.0,30.1177,30.1532,30.1,30.1532,8500.0
2012-05-22 14:00:00,33.96,33.96,33.9,33.93,12100.0,30.1532,30.1532,30.1,30.1266,12100.0
2012-05-22 14:05:00,33.93,34.0,33.91,33.97,14200.0,30.1266,30.1887,30.1088,30.1621,14200.0
2012-05-22 14:10:00,33.97,33.98,33.89,33.97,15700.0,30.1621,30.171,30.0911,30.1621,15700.0
2012-05-22 14:15:00,33.97,33.98,33.94,33.96,17700.0,30.1621,30.171,30.1355,30.1532,17700.0
2012-05-22 14:20:00,33.97,34.01,33.96,33.97,14900.0,30.1621,30.1976,30.1532,30.1621,14900.0
2012-05-22 14:25:00,33.97,33.97,33.91,33.95,13900.0,30.1621,30.1621,30.1088,30.1443,13900.0
2012-05-22 14:30:00,33.94,34.0,33.89,33.99,30600.0,30.1355,30.1887,30.0911,30.1799,30600.0
2012-05-22 14:35:00,33.99,34.01,33.95,33.96,10900.0,30.1799,30.1976,30.1443,30.1532,10900.0
2012-05-22 14:40:00,33.95,34.04,33.95,34.04,14500.0,30.1443,30.2243,30.1443,30.2243,14500.0
2012-05-22 14:45:00,34.03,34.03,33.96,33.99,16700.0,30.2154,30.2154,30.1532,30.1799,16700.0
2012-05-22 14:50:00,33.99,34.05,33.99,34.02,42400.0,30.1799,30.2331,30.1799,30.2065,42400.0
2012-05-22 14:55:00,34.02,34.02,33.97,33.99,36100.0,30.2065,30.2065,30.1621,30.1799,36100.0
2012-05-22 15:00:00,33.98,34.03,33.95,34.0,20900.0,30.171,30.2154,30.1443,30.1887,20900.0
2012-05-22 15:05:00,34.0,34.0,33.96,33.98,14200.0,30.1887,30.1887,30.1532,30.171,14200.0
2012-05-22 15:10:00,33.98,33.98,33.95,33.97,15400.0,30.171,30.171,30.1443,30.1621,15400.0
2012-05-22 15:15:00,33.96,33.99,33.93,33.96,25400.0,30.1532,30.1799,30.1266,30.1532,25400.0
2012-05-22 15:20:00,33.95,33.98,33.91,33.95,34000.0,30.1443,30.171,30.1088,30.1443,34000.0
2012-05-22 15:25:00,33.95,33.98,33.93,33.95,47800.0,30.1443,30.171,30.1266,30.1443,47800.0
2012-05-22 15:30:00,33.94,33.98,33.92,33.94,90600.0,30.1355,30.171,30.1177,30.1355,90600.0
2012-05-22 15:35:00,33.93,33.99,33.92,33.94,49000.0,30.1266,30.1799,30.1177,30.1355,49000.0
2012-05-22 15:40:00,33.95,34.0,33.94,33.98,107100.0,30.1443,30.1887,30.1355,30.171,107100.0
2012-05-22 15:45:00,33.97,33.98,33.92,33.96,66800.0,30.1621,30.171,30.1177,30.1532,66800.0
2012-05-22 15:50:00,33.94,33.98,33.91,33.95,73600.0,30.1355,30.171,30.1088,30.1443,73600.0
2012-05-22 15:55:00,33.96,34.07,33.95,34.07,84100.0,30.1532,30.2509,30.1443,30.2509,84100.0
2012-05-23 09:30:00,33.73,33.77,33.52,33.67,10500.0,29.949,29.9845,29.7625,29.8957,10500.0
2012-05-23 09:35:00,33.68,33.68,33.52,33.52,2200.0,29.9046,29.9046,29.7625,29.7625,2200.0
2012-05-23 09:40:00,33.48,33.52,33.41,33.52,7700.0,29.727,29.7625,29.6649,29.7625,7700.0
2012-05-23 09:45:00,33.5,33.51,33.37,33.37,11000.0,29.7448,29.7537,29.6294,29.6294,11000.0
2012-05-23 09:50:00,33.35,33.49,33.34,33.49,6300.0,29.6116,29.7359,29.6027,29.7359,6300.0
2012-05-23 09:55:00,33.47,33.63,33.46,33.56,5200.0,29.7182,29.8602,29.7093,29.7981,5200.0
2012-05-23 10:00:00,33.57,33.65,33.5,33.53,4200.0,29.8069,29.878,29.7448,29.7714,4200.0
2012-05-23 10:05:00,33.47,33.58,33.47,33.52,6600.0,29.7182,29.8158,29.7182,29.7625,6600.0
2012-05-23 10:10:00,33.53,33.53,33.41,33.51,5500.0,29.7714,29.7714,29.6649,29.7537,5500.0
2012-05-23 10:15:00,33.49,33.5,33.37,33.41,4400.0,29.7359,29.7448,29.6294,29.6649,4400.0
2012-05-23 10:20:00,33.38,33.47,33.36,33.41,4800.0,29.6382,29.7182,29.6205,29.6649,4800.0
2012-05-23 10:25:00,33.41,33.44,33.32,33.43,6000.0,29.6649,29.6915,29.585,29.6826,6000.0
2012-05-23 10:30:00,33.43,33.43,33.37,33.38,3500.0,29.6826,29.6826,29.6294,29.6382,3500.0
2012-05-23 10:35:00,33.38,33.42,33.31,33.32,6800.0,29.6382,29.6738,29.5761,29.585,6800.0
2012-05-23 10:40:00,33.33,33.4,33.33,33.4,6000.0,29.5938,29.656,29.5938,29.656,6000.0
2012-05-23 10:45:00,33.37,33.37,33.29,33.36,14900.0,29.6294,29.6294,29.5583,29.6205,14900.0
2012-05-23 10:50:00,33.37,33.42,33.36,33.41,3800.0,29.6294,29.6738,29.6205,29.6649,3800.0
2012-05-23 10:55:00,33.39,33.4,33.3,33.32,7700.0,29.6471,29.656,29.5672,29.585,7700.0
2012-05-23 11:00:00,33.29,33.35,33.29,33.34,11000.0,29.5583,29.6116,29.5583,29.6027,11000.0
2012-05-23 11:05:00,33.32,33.4,33.32,33.37,6800.0,29.585,29.656,29.585,29.6294,6800.0
2012-05-23 11:10:00,33.37,33.39,33.3,33.36,4900.0,29.6294,29.6471,29.5672,29.6205,4900.0
2012-05-23 11:15:00,33.37,33.39,33.34,33.37,3500.0,29.6294,29.6471,29.6027,29.6294,3500.0
2012-05-23 11:20:00,33.34,33.4,33.32,33.34,5000.0,29.6027,29.656,29.585,29.6027,5000.0
2012-05-23 11:25:00,33.35,33.39,33.32,33.37,11000.0,29.6116,29.6471,29.585,29.6294,11000.0
2012-05-23 11:30:00,33.39,33.51,33.38,33.47,19100.0,29.6471,29.7537,29.6382,29.7182,19100.0
2012-05-23 11:35:00,33.45,33.45,33.36,33.41,4600.0,29.7004,29.7004,29.6205,29.6649,4600.0
2012-05-23 11:40:00,33.42,33.46,33.39,33.41,3700.0,29.6738,29.7093,29.6471,29.6649,3700.0
2012-05-23 11:45:00,33.44,33.44,33.36,33.4,2600.0,29.6915,29.6915,29.6205,29.656,2600.0
2012-05-23 11:50:00,33.39,33.42,33.38,33.4,3700.0,29.6471,29.6738,29.6382,29.656,3700.0
2012-05-23 11:55:00,33.39,33.4,33.29,33.33,4300.0,29.6471,29.656,29.5583,29.5938,4300.0
2012-05-23 12:00:00,33.34,33.37,33.27,33.35,9000.0,29.6027,29.6294,29.5406,29.6116,9000.0
2012-05-23 12:05:00,33.34,33.35,33.32,33.34,3000.0,29.6027,29.6116,29.585,29.6027,3000.0
2012-05-23 12:10:00,33.32,33.38,33.29,33.38,21100.0,29.585,29.6382,29.5583,29.6382,21100.0
2012-05-23 12:15:00,33.36,33.42,33.36,33.38,22700.0,29.6205,29.6738,29.6205,29.6382,22700.0
2012-05-23 12:20:00,33.37,33.37,33.28,33.3,10800.0,29.6294,29.6294,29.5494,29.5672,10800.0
2012-05-23 12:25:00,33.31,33.31,33.25,33.27,3600.0,29.5761,29.5761,29.5228,29.5406,3600.0
2012-05-23 12:30:00,33.27,33.3,33.26,33.29,2200.0,29.5406,29.5672,29.5317,29.5583,2200.0
2012-05-23 12:35:00,33.29,33.32,33.26,33.27,4500.0,29.5583,29.585,29.5317,29.5406,4500.0
2012-05-23 12:40:00,33.28,33.3,33.27,33.29,6200.0,29.5494,29.5672,29.5406,29.5583,6200.0
2012-05-23 12:45:00,33.3,33.34,33.3,33.32,3700.0,29.5672,29.6027,29.5672,29.585,3700.0
2012-05-23 12:50:00,33.3,33.32,33.28,33.3,5100.0,29.5672,29.585,29.5494,29.5672,5100.0
2012-05-23 12:55:00,33.3,33.3,33.26,33.28,2500.0,29.5672,29.5672,29.5317,29.5494,2500.0
2012-05-23 13:00:00,33.28,33.31,33.25,33.27,5300.0,29.5494,29.5761,29.5228,29.5406,5300.0
2012-05-23 13:05:00,33.29,33.33,33.27,33.32,3400.0,29.5583,29.5938,29.5406,29.585,3400.0
2012-05-23 13:10:00,33.32,33.37,33.3,33.33,4500.0,29.585,29.6294,29.5672,29.5938,4500.0
2012-05-23 13:15:00,33.34,33.37,33.3,33.3,2000.0,29.6027,29.6294,29.5672,29.5672,2000.0
2012-05-23 13:20:00,33.3,33.38,33.28,33.33,5500.0,29.5672,29.6382,29.5494,29.5938,5500.0
2012-05-23 13:25:00,33.34,33.35,33.31,33.35,2700.0,29.6027,29.6116,29.5761,29.6116,2700.0
2012-05-23 13:30:00,33.35,33.4,33.31,33.34,3600.0,29.6116,29.656,29.5761,29.6027,3600.0
2012-05-23 13:35:00,33.34,33.39,33.34,33.39,2200.0,29.6027,29.6471,29.6027,29.6471,2200.0
2012-05-23 13:40:00,33.39,33.45,33.37,33.39,14700.0,29.6471,29.7004,29.6294,29.6471,14700.0
2012-05-23 13:45:00,33.39,33.49,33.38,33.46,6000.0,29.6471,29.7359,29.6382,29.7093,6000.0
2012-05-23 13:50:00,33.45,33.45,33.36,33.37,5500.0,29.7004,29.7004,29.6205,29.6294,5500.0
2012-05-23 13:55:00,33.39,33.41,33.34,33.41,7100.0,29.6471,29.6649,29.6027,29.6649,7100.0
2012-05-23 14:00:00,33.41,33.41,33.32,33.32,7800.0,29.6649,29.6649,29.585,29.585,7800.0
2012-05-23 14:05:00,33.32,33.41,33.32,33.4,7800.0,29.585,29.6649,29.585,29.656,7800.0
2012-05-23 14:10:00,33.4,33.4,33.33,33.34,7100.0,29.656,29.656,29.5938,29.6027,7100.0
2012-05-23 14:15:00,33.34,33.39,33.32,33.37,18700.0,29.6027,29.6471,29.585,29.6294,18700.0
2012-05-23 14:20:00,33.36,33.39,33.33,33.34,8800.0,29.6205,29.6471,29.5938,29.6027,8800.0
2012-05-23 14:25:00,33.34,33.39,33.34,33.34,8200.0,29.6027,29.6471,29.6027,29.6027,8200.0
2012-05-23 14:30:00,33.34,33.39,33.32,33.38,10000.0,29.6027,29.6471,29.585,29.6382,10000.0
2012-05-23 14:35:00,33.38,33.41,33.36,33.4,6400.0,29.6382,29.6649,29.6205,29.656,6400.0
2012-05-23 14:40:00,33.39,33.5,33.38,33.47,9200.0,29.6471,29.7448,29.6382,29.7182,9200.0
2012-05-23 14:45:00,33.48,33.49,33.42,33.47,7400.0,29.727,29.7359,29.6738,29.7182,7400.0
2012-05-23 14:50:00,33.48,33.53,33.47,33.51,4800.0,29.727,29.7714,29.7182,29.7537,4800.0
2012-05-23 14:55:00,33.53,33.55,33.49,33.54,4100.0,29.7714,29.7892,29.7359,29.7803,4100.0
2012-05-23 15:00:00,33.53,33.54,33.48,33.53,5200.0,29.7714,29.7803,29.727,29.7714,5200.0
2012-05-23 15:05:00,33.52,33.56,33.5,33.56,5700.0,29.7625,29.7981,29.7448,29.7981,5700.0
2012-05-23 15:10:00,33.57,33.58,33.52,33.57,9400.0,29.8069,29.8158,29.7625,29.8069,9400.0
2012-05-23 15:15:00,33.57,33.57,33.53,33.57,5400.0,29.8069,29.8069,29.7714,29.8069,5400.0
2012-05-23 15:20:00,33.56,33.63,33.54,33.56,9800.0,29.7981,29.8602,29.7803,29.7981,9800.0
2012-05-23 15:25:00,33.57,33.64,33.55,33.61,7900.0,29.8069,29.8691,29.7892,29.8425,7900.0
2012-05-23 15:30:00,33.62,33.7,33.62,33.68,8600.0,29.8513,29.9224,29.8513,29.9046,8600.0
2012-05-23 15:35:00,33.7,33.75,33.69,33.72,20100.0,29.9224,29.9668,29.9135,29.9401,20100.0
2012-05-23 15:40:00,33.73,33.8,33.7,33.78,18300.0,29.949,30.0112,29.9224,29.9934,18300.0
2012-05-23 15:45:00,33.78,33.82,33.75,33.8,15300.0,29.9934,30.0289,29.9668,30.0112,15300.0
2012-05-23 15:50:00,33.79,33.81,33.7,33.72,14700.0,30.0023,30.02,29.9224,29.9401,14700.0
2012-05-23 15:55:00,33.72,33.81,33.72,33.8,24600.0,29.9401,30.02,29.9401,30.0112,24600.0
2012-05-24 09:30:00,33.82,33.92,33.81,33.89,7100.0,30.0289,30.1177,30.02,30.0911,7100.0
2012-05-24 09:35:00,33.86,33.9,33.82,33.82,1800.0,30.0644,30.1,30.0289,30.0289,1800.0
2012-05-24 09:40:00,33.8,33.93,33.76,33.93,2700.0,30.0112,30.1266,29.9756,30.1266,2700.0
2012-05-24 09:45:00,33.99,33.99,33.8,33.8,1300.0,30.1799,30.1799,30.0112,30.0112,1300.0
2012-05-24 09:50:00,33.8,33.83,33.65,33.67,3700.0,30.0112,30.0378,29.878,29.8957,3700.0
2012-05-24 09:55:00,33.67,33.67,33.59,33.65,4800.0,29.8957,29.8957,29.8247,29.878,4800.0
2012-05-24 10:00:00,33.63,33.71,33.62,33.71,5500.0,29.8602,29.9312,29.8513,29.9312,5500.0
2012-05-24 10:05:00,33.77,33.85,33.77,33.82,9600.0,29.9845,30.0556,29.9845,30.0289,9600.0
2012-05-24 10:10:00,33.81,33.85,33.77,33.77,5900.0,30.02,30.0556,29.9845,29.9845,5900.0
2012-05-24 10:15:00,33.8,33.85,33.78,33.82,9000.0,30.0112,30.0556,29.9934,30.0289,9000.0
2012-05-24 10:20:00,33.8,33.85,33.77,33.83,7400.0,30.0112,30.0556,29.9845,30.0378,7400.0
2012-05-24 10:25:00,33.83,33.87,33.77,33.87,5800.0,30.0378,30.0733,29.9845,30.0733,5800.0
2012-05-24 10:30:00,33.9,34.03,33.88,34.0,5700.0,30.1,30.2154,30.0822,30.1887,5700.0
2012-05-24 10:35:00,34.01,34.03,33.98,34.0,3000.0,30.1976,30.2154,30.171,30.1887,3000.0
2012-05-24 10:40:00,33.98,34.02,33.96,33.96,3200.0,30.171,30.2065,30.1532,30.1532,3200.0
2012-05-24 10:45:00,33.94,33.94,33.9,33.9,1300.0,30.1355,30.1355,30.1,30.1,1300.0
2012-05-24 10:50:00,33.92,33.96,33.89,33.91,3800.0,30.1177,30.1532,30.0911,30.1088,3800.0
2012-05-24 10:55:00,33.87,33.89,33.83,33.89,2900.0,30.0733,30.0911,30.0378,30.0911,2900.0
2012-05-24 11:00:00,33.87,33.88,33.84,33.84,3900.0,30.0733,30.0822,30.0467,30.0467,3900.0
2012-05-24 11:05:00,33.86,33.87,33.81,33.82,4800.0,30.0644,30.0733,30.02,30.0289,4800.0
2012-05-24 11:10:00,33.85,33.91,33.85,33.91,2500.0,30.0556,30.1088,30.0556,30.1088,2500.0
2012-05-24 11:15:00,33.9,33.92,33.88,33.88,2800.0,30.1,30.1177,30.0822,30.0822,2800.0
2012-05-24 11:20:00,33.9,33.9,33.86,33.89,1600.0,30.1,30.1,30.0644,30.0911,1600.0
2012-05-24 11:25:00,33.86,33.86,33.81,33.82,3900.0,30.0644,30.0644,30.02,30.0289,3900.0
2012-05-24 11:30:00,33.82,33.82,33.76,33.78,9000.0,30.0289,30.0289,29.9756,29.9934,9000.0
2012-05-24 11:35:00,33.76,33.78,33.76,33.76,1200.0,29.9756,29.9934,29.9756,29.9756,1200.0
2012-05-24 11:40:00,33.78,33.79,33.73,33.73,12100.0,29.9934,30.0023,29.949,29.949,12100.0
2012-05-24 11:45:00,33.72,33.72,33.65,33.68,2000.0,29.9401,29.9401,29.878,29.9046,2000.0
2012-05-24 11:50:00,33.69,33.72,33.67,33.72,3800.0,29.9135,29.9401,29.8957,29.9401,3800.0
2012-05-24 11:55:00,33.71,33.71,33.65,33.7,1900.0,29.9312,29.9312,29.878,29.9224,1900.0
2012-05-24 12:00:00,33.69,33.69,33.55,33.55,2900.0,29.9135,29.9135,29.7892,29.7892,2900.0
2012-05-24 12:05:00,33.58,33.58,33.55,33.57,1700.0,29.8158,29.8158,29.7892,29.8069,1700.0
2012-05-24 12:10:00,33.58,33.65,33.57,33.64,9200.0,29.8158,29.878,29.8069,29.8691,9200.0
2012-05-24 12:15:00,33.63,33.65,33.61,33.63,3000.0,29.8602,29.878,29.8425,29.8602,3000.0
2012-05-24 12:20:00,33.63,33.65,33.63,33.64,1600.0,29.8602,29.878,29.8602,29.8691,1600.0
2012-05-24 12:25:00,33.65,33.65,33.6,33.62,5000.0,29.878,29.878,29.8336,29.8513,5000.0
2012-05-24 12:30:00,33.59,33.64,33.57,33.64,2300.0,29.8247,29.8691,29.8069,29.8691,2300.0
2012-05-24 12:35:00,33.63,33.65,33.59,33.61,3700.0,29.8602,29.878,29.8247,29.8425,3700.0
2012-05-24 12:40:00,33.6,33.63,33.6,33.61,5800.0,29.8336,29.8602,29.8336,29.8425,5800.0
2012-05-24 12:45:00,33.61,33.67,33.61,33.65,14800.0,29.8425,29.8957,29.8425,29.878,14800.0
2012-05-24 12:50:00,33.65,33.67,33.63,33.63,9200.0,29.878,29.8957,29.8602,29.8602,9200.0
2012-05-24 12:55:00,33.63,33.67,33.63,33.66,2500.0,29.8602,29.8957,29.8602,29.8869,2500.0
2012-05-24 13:00:00,33.66,33.71,33.62,33.7,10600.0,29.8869,29.9312,29.8513,29.9224,10600.0
2012-05-24 13:05:00,33.7,33.71,33.66,33.68,2600.0,29.9224,29.9312,29.8869,29.9046,2600.0
2012-05-24 13:10:00,33.68,33.69,33.64,33.66,3300.0,29.9046,29.9135,29.8691,29.8869,3300.0
2012-05-24 13:15:00,33.66,33.7,33.66,33.67,2900.0,29.8869,29.9224,29.8869,29.8957,2900.0
2012-05-24 13:20:00,33.66,33.68,33.64,33.65,2200.0,29.8869,29.9046,29.8691,29.878,2200.0
2012-05-24 13:25:00,33.64,33.67,33.61,33.64,25300.0,29.8691,29.8957,29.8425,29.8691,25300.0
2012-05-24 13:30:00,33.63,33.7,33.61,33.69,26200.0,29.8602,29.9224,29.8425,29.9135,26200.0
2012-05-24 13:35:00,33.67,33.69,33.66,33.68,4000.0,29.8957,29.9135,29.8869,29.9046,4000.0
2012-05-24 13:40:00,33.69,33.71,33.64,33.65,4300.0,29.9135,29.9312,29.8691,29.878,4300.0
2012-05-24 13:45:00,33.67,33.67,33.61,33.63,9200.0,29.8957,29.8957,29.8425,29.8602,9200.0
2012-05-24 13:50:00,33.62,33.64,33.58,33.58,10800.0,29.8513,29.8691,29.8158,29.8158,10800.0
2012-05-24 13:55:00,33.58,33.6,33.47,33.47,5200.0,29.8158,29.8336,29.7182,29.7182,5200.0
2012-05-24 14:00:00,33.5,33.52,33.47,33.48,9700.0,29.7448,29.7625,29.7182,29.727,9700.0
2012-05-24 14:05:00,33.49,33.51,33.47,33.49,6400.0,29.7359,29.7537,29.7182,29.7359,6400.0
2012-05-24 14:10:00,33.5,33.51,33.42,33.48,5100.0,29.7448,29.7537,29.6738,29.727,5100.0
2012-05-24 14:15:00,33.46,33.47,33.43,33.47,5400.0,29.7093,29.7182,29.6826,29.7182,5400.0
2012-05-24 14:20:00,33.48,33.52,33.46,33.51,6100.0,29.727,29.7625,29.7093,29.7537,6100.0
2012-05-24 14:25:00,33.51,33.54,33.5,33.52,4400.0,29.7537,29.7803,29.7448,29.7625,4400.0
2012-05-24 14:30:00,33.53,33.58,33.53,33.58,1800.0,29.7714,29.8158,29.7714,29.8158,1800.0
2012-05-24 14:35:00,33.58,33.58,33.53,33.53,5100.0,29.8158,29.8158,29.7714,29.7714,5100.0
2012-05-24 14:40:00,33.5,33.54,33.49,33.54,5400.0,29.7448,29.7803,29.7359,29.7803,5400.0
2012-05-24 14:45:00,33.52,33.54,33.5,33.54,2800.0,29.7625,29.7803,29.7448,29.7803,2800.0
2012-05-24 14:50:00,33.52,33.53,33.49,33.53,3600.0,29.7625,29.7714,29.7359,29.7714,3600.0
2012-05-24 14:55:00,33.53,33.56,33.52,33.53,6300.0,29.7714,29.7981,29.7625,29.7714,6300.0
2012-05-24 15:00:00,33.55,33.62,33.54,33.58,3600.0,29.7892,29.8513,29.7803,29.8158,3600.0
2012-05-24 15:05:00,33.6,33.6,33.53,33.56,3100.0,29.8336,29.8336,29.7714,29.7981,3100.0
2012-05-24 15:10:00,33.57,33.58,33.54,33.55,3400.0,29.8069,29.8158,29.7803,29.7892,3400.0
2012-05-24 15:15:00,33.55,33.61,33.54,33.59,6600.0,29.7892,29.8425,29.7803,29.8247,6600.0
2012-05-24 15:20:00,33.59,33.62,33.55,33.6,7700.0,29.8247,29.8513,29.7892,29.8336,7700.0
2012-05-24 15:25:00,33.6,33.71,33.6,33.63,17000.0,29.8336,29.9312,29.8336,29.8602,17000.0
2012-05-24 15:30:00,33.63,33.71,33.57,33.59,10500.0,29.8602,29.9312,29.8069,29.8247,10500.0
2012-05-24 15:35:00,33.59,33.63,33.57,33.57,11500.0,29.8247,29.8602,29.8069,29.8069,11500.0
2012-05-24 15:40:00,33.58,33.63,33.55,33.6,18200.0,29.8158,29.8602,29.7892,29.8336,18200.0
2012-05-24 15:45:00,33.59,33.65,33.56,33.64,14800.0,29.8247,29.878,29.7981,29.8691,14800.0
2012-05-24 15:50:00,33.64,33.69,33.61,33.68,27700.0,29.8691,29.9135,29.8425,29.9046,27700.0
2012-05-24 15:55:00,33.68,33.73,33.67,33.7,50800.0,29.9046,29.949,29.8957,29.9224,50800.0
2012-05-25 09:30:00,33.75,33.93,33.7,33.88,4000.0,29.9668,30.1266,29.9224,30.0822,4000.0
2012-05-25 09:35:00,33.89,34.0,33.89,34.0,1400.0,30.0911,30.1887,30.0911,30.1887,1400.0
2012-05-25 09:40:00,33.95,34.0,33.94,33.96,1200.0,30.1443,30.1887,30.1355,30.1532,1200.0
2012-05-25 09:45:00,33.91,33.98,33.91,33.98,600.0,30.1088,30.171,30.1088,30.171,600.0
2012-05-25 09:50:00,33.97,34.04,33.95,34.04,5300.0,30.1621,30.2243,30.1443,30.2243,5300.0
2012-05-25 09:55:00,34.05,34.1,34.05,34.09,4000.0,30.2331,30.2775,30.2331,30.2687,4000.0
2012-05-25 10:00:00,34.08,34.1,34.05,34.1,8900.0,30.2598,30.2775,30.2331,30.2775,8900.0
2012-05-25 10:05:00,34.06,34.09,34.01,34.01,6400.0,30.242,30.2687,30.1976,30.1976,6400.0
2012-05-25 10:10:00,34.01,34.02,33.97,34.01,3400.0,30.1976,30.2065,30.1621,30.1976,3400.0
2012-05-25 10:15:00,33.97,33.99,33.95,33.97,3300.0,30.1621,30.1799,30.1443,30.1621,3300.0
2012-05-25 10:20:00,33.98,34.02,33.97,34.02,2700.0,30.171,30.2065,30.1621,30.2065,2700.0
2012-05-25 10:25:00,34.03,34.03,33.98,34.02,4700.0,30.2154,30.2154,30.171,30.2065,4700.0
2012-05-25 10:30:00,34.02,34.02,34.0,34.02,11500.0,30.2065,30.2065,30.1887,30.2065,11500.0
2012-05-25 10:35:00,34.03,34.08,34.03,34.08,2800.0,30.2154,30.2598,30.2154,30.2598,2800.0
2012-05-25 10:40:00,34.07,34.1,34.0,34.01,5800.0,30.2509,30.2775,30.1887,30.1976,5800.0
2012-05-25 10:45:00,34.02,34.09,34.01,34.08,5000.0,30.2065,30.2687,30.1976,30.2598,5000.0
2012-05-25 10:50:00,34.1,34.1,34.08,34.09,600.0,30.2775,30.2775,30.2598,30.2687,600.0
2012-05-25 10:55:00,34.08,34.12,34.08,34.11,1800.0,30.2598,30.2953,30.2598,30.2864,1800.0
2012-05-25 11:00:00,34.13,34.14,34.11,34.12,2600.0,30.3042,30.313,30.2864,30.2953,2600.0
2012-05-25 11:05:00,34.13,34.17,34.13,34.15,3800.0,30.3042,30.3397,30.3042,30.3219,3800.0
2012-05-25 11:10:00,34.15,34.17,34.14,34.16,3600.0,30.3219,30.3397,30.313,30.3308,3600.0
2012-05-25 11:15:00,34.17,34.19,34.13,34.17,5000.0,30.3397,30.3574,30.3042,30.3397,5000.0
2012-05-25 11:20:00,34.19,34.25,34.16,34.25,6400.0,30.3574,30.4107,30.3308,30.4107,6400.0
2012-05-25 11:25:00,34.25,34.28,34.24,34.27,4200.0,30.4107,30.4374,30.4018,30.4285,4200.0
2012-05-25 11:30:00,34.26,34.28,34.21,34.24,3900.0,30.4196,30.4374,30.3752,30.4018,3900.0
2012-05-25 11:35:00,34.24,34.24,34.2,34.2,3200.0,30.4018,30.4018,30.3663,30.3663,3200.0
2012-05-25 11:40:00,34.21,34.24,34.21,34.23,1700.0,30.3752,30.4018,30.3752,30.393,1700.0
2012-05-25 11:45:00,34.23,34.26,34.22,34.26,1600.0,30.393,30.4196,30.3841,30.4196,1600.0
2012-05-25 11:50:00,34.26,34.29,34.23,34.24,9100.0,30.4196,30.4462,30.393,30.4018,9100.0
2012-05-25 11:55:00,34.22,34.25,34.2,34.25,2500.0,30.3841,30.4107,30.3663,30.4107,2500.0
2012-05-25 12:00:00,34.22,34.25,34.22,34.22,3700.0,30.3841,30.4107,30.3841,30.3841,3700.0
2012-05-25 12:05:00,34.23,34.28,34.23,34.28,2800.0,30.393,30.4374,30.393,30.4374,2800.0
2012-05-25 12:10:00,34.27,34.28,34.24,34.24,3000.0,30.4285,30.4374,30.4018,30.4018,3000.0
2012-05-25 12:15:00,34.23,34.25,34.22,34.22,3200.0,30.393,30.4107,30.3841,30.3841,3200.0
2012-05-25 12:20:00,34.22,34.24,34.18,34.18,2200.0,30.3841,30.4018,30.3486,30.3486,2200.0
2012-05-25 12:25:00,34.18,34.2,34.16,34.16,3300.0,30.3486,30.3663,30.3308,30.3308,3300.0
2012-05-25 12:30:00,34.15,34.17,34.14,34.15,2700.0,30.3219,30.3397,30.313,30.3219,2700.0
2012-05-25 12:35:00,34.15,34.18,34.15,34.18,2300.0,30.3219,30.3486,30.3219,30.3486,2300.0
2012-05-25 12:40:00,34.18,34.19,34.13,34.14,3100.0,30.3486,30.3574,30.3042,30.313,3100.0
2012-05-25 12:45:00,34.13,34.15,34.11,34.12,2000.0,30.3042,30.3219,30.2864,30.2953,2000.0
2012-05-25 12:50:00,34.12,34.13,34.11,34.13,1600.0,30.2953,30.3042,30.2864,30.3042,1600.0
2012-05-25 12:55:00,34.14,34.15,34.14,34.14,900.0,30.313,30.3219,30.313,30.313,900.0
2012-05-25 13:00:00,34.13,34.13,34.12,34.13,1000.0,30.3042,30.3042,30.2953,30.3042,1000.0
2012-05-25 13:05:00,34.11,34.14,34.11,34.14,2100.0,30.2864,30.313,30.2864,30.313,2100.0
2012-05-25 13:10:00,34.13,34.14,34.12,34.12,1200.0,30.3042,30.313,30.2953,30.2953,1200.0
2012-05-25 13:15:00,34.14,34.14,34.12,34.12,1500.0,30.313,30.313,30.2953,30.2953,1500.0
2012-05-25 13:20:00,34.12,34.12,34.09,34.1,2200.0,30.2953,30.2953,30.2687,30.2775,2200.0
2012-05-25 13:25:00,34.1,34.16,34.09,34.16,2900.0,30.2775,30.3308,30.2687,30.3308,2900.0
2012-05-25 13:30:00,34.14,34.16,34.12,34.14,1300.0,30.313,30.3308,30.2953,30.313,1300.0
2012-05-25 13:35:00,34.12,34.14,34.12,34.13,800.0,30.2953,30.313,30.2953,30.3042,800.0
2012-05-25 13:40:00,34.14,34.14,34.11,34.12,1800.0,30.313,30.313,30.2864,30.2953,1800.0
2012-05-25 13:45:00,34.13,34.13,34.12,34.13,1100.0,30.3042,30.3042,30.2953,30.3042,1100.0
2012-05-25 13:50:00,34.13,34.16,34.1,34.11,3000.0,30.3042,30.3308,30.2775,30.2864,3000.0
2012-05-25 13:55:00,34.11,34.14,34.11,34.13,3500.0,30.2864,30.313,30.2864,30.3042,3500.0
2012-05-25 14:00:00,34.13,34.13,34.13,34.13,200.0,30.3042,30.3042,30.3042,30.3042,200.0
2012-05-25 14:05:00,34.11,34.12,34.09,34.09,3500.0,30.2864,30.2953,30.2687,30.2687,3500.0
2012-05-25 14:10:00,34.09,34.12,34.09,34.11,1800.0,30.2687,30.2953,30.2687,30.2864,1800.0
2012-05-25 14:15:00,34.11,34.11,34.03,34.03,2100.0,30.2864,30.2864,30.2154,30.2154,2100.0
2012-05-25 14:20:00,34.02,34.03,33.99,34.0,4700.0,30.2065,30.2154,30.1799,30.1887,4700.0
2012-05-25 14:25:00,34.0,34.04,33.96,34.04,5000.0,30.1887,30.2243,30.1532,30.2243,5000.0
2012-05-25 14:30:00,34.04,34.05,34.03,34.05,1100.0,30.2243,30.2331,30.2154,30.2331,1100.0
2012-05-25 14:35:00,34.05,34.06,34.03,34.03,3000.0,30.2331,30.242,30.2154,30.2154,3000.0
2012-05-25 14:40:00,34.01,34.02,33.99,34.0,5100.0,30.1976,30.2065,30.1799,30.1887,5100.0
2012-05-25 14:45:00,34.0,34.0,33.94,33.98,4600.0,30.1887,30.1887,30.1355,30.171,4600.0
2012-05-25 14:50:00,33.99,34.0,33.98,33.99,3600.0,30.1799,30.1887,30.171,30.1799,3600.0
2012-05-25 14:55:00,34.02,34.02,33.99,34.0,3600.0,30.2065,30.2065,30.1799,30.1887,3600.0
2012-05-25 15:00:00,34.0,34.01,33.99,34.0,2500.0,30.1887,30.1976,30.1799,30.1887,2500.0
2012-05-25 15:05:00,34.01,34.04,34.0,34.04,4500.0,30.1976,30.2243,30.1887,30.2243,4500.0
2012-05-25 15:10:00,34.04,34.07,34.04,34.04,5000.0,30.2243,30.2509,30.2243,30.2243,5000.0
2012-05-25 15:15:00,34.01,34.06,34.01,34.05,4300.0,30.1976,30.242,30.1976,30.2331,4300.0
2012-05-25 15:20:00,34.04,34.04,33.99,34.02,23400.0,30.2243,30.2243,30.1799,30.2065,23400.0
2012-05-25 15:25:00,34.0,34.02,33.99,34.01,4300.0,30.1887,30.2065,30.1799,30.1976,4300.0
2012-05-25 15:30:00,34.0,34.06,33.98,34.04,16800.0,30.1887,30.242,30.171,30.2243,16800.0
2012-05-25 15:35:00,34.04,34.04,33.99,34.03,14900.0,30.2243,30.2243,30.1799,30.2154,14900.0
2012-05-25 15:40:00,34.02,34.04,34.01,34.01,9100.0,30.2065,30.2243,30.1976,30.1976,9100.0
2012-05-25 15:45:00,34.01,34.06,34.0,34.0,11600.0,30.1976,30.242,30.1887,30.1887,11600.0
2012-05-25 15:50:00,34.01,34.04,34.0,34.0,15500.0,30.1976,30.2243,30.1887,30.1887,15500.0
2012-05-25 15:55:00,34.0,34.12,33.99,34.11,57300.0,30.1887,30.2953,30.1799,30.2864,57300.0
2012-05-29 09:30:00,34.4,34.49,34.39,34.39,6600.0,30.5439,30.6238,30.535,30.535,6600.0
2012-05-29 09:35:00,34.41,34.47,34.37,34.47,5800.0,30.5528,30.6061,30.5173,30.6061,5800.0
2012-05-29 09:40:00,34.44,34.5,34.41,34.48,3700.0,30.5794,30.6327,30.5528,30.6149,3700.0
2012-05-29 09:45:00,34.48,34.5,34.45,34.45,4100.0,30.6149,30.6327,30.5883,30.5883,4100.0
2012-05-29 09:50:00,34.47,34.5,34.45,34.48,12600.0,30.6061,30.6327,30.5883,30.6149,12600.0
2012-05-29 09:55:00,34.48,34.59,34.48,34.53,9000.0,30.6149,30.7126,30.6149,30.6593,9000.0
2012-05-29 10:00:00,34.51,34.56,34.46,34.56,3800.0,30.6416,30.686,30.5972,30.686,3800.0
2012-05-29 10:05:00,34.56,34.62,34.56,34.58,3500.0,30.686,30.7392,30.686,30.7037,3500.0
2012-05-29 10:10:00,34.59,34.66,34.58,34.66,3300.0,30.7126,30.7748,30.7037,30.7748,3300.0
2012-05-29 10:15:00,34.66,34.74,34.66,34.74,1800.0,30.7748,30.8458,30.7748,30.8458,1800.0
2012-05-29 10:20:00,34.72,34.76,34.71,34.71,1200.0,30.828,30.8635,30.8192,30.8192,1200.0
2012-05-29 10:25:00,34.7,34.73,34.7,34.73,3600.0,30.8103,30.8369,30.8103,30.8369,3600.0
2012-05-29 10:30:00,34.74,34.78,34.74,34.75,3600.0,30.8458,30.8813,30.8458,30.8547,3600.0
2012-05-29 10:35:00,34.75,34.75,34.69,34.69,1700.0,30.8547,30.8547,30.8014,30.8014,1700.0
2012-05-29 10:40:00,34.68,34.73,34.67,34.72,1800.0,30.7925,30.8369,30.7836,30.828,1800.0
2012-05-29 10:45:00,34.75,34.79,34.75,34.75,3000.0,30.8547,30.8902,30.8547,30.8547,3000.0
2012-05-29 10:50:00,34.77,34.78,34.75,34.75,1300.0,30.8724,30.8813,30.8547,30.8547,1300.0
2012-05-29 10:55:00,34.73,34.74,34.7,34.71,1700.0,30.8369,30.8458,30.8103,30.8192,1700.0
2012-05-29 11:00:00,34.69,34.71,34.68,34.68,900.0,30.8014,30.8192,30.7925,30.7925,900.0
2012-05-29 11:05:00,34.65,34.65,34.65,34.65,100.0,30.7659,30.7659,30.7659,30.7659,100.0
2012-05-29 11:10:00,34.64,34.64,34.61,34.63,3600.0,30.757,30.757,30.7304,30.7481,3600.0
2012-05-29 11:15:00,34.63,34.65,34.62,34.65,4700.0,30.7481,30.7659,30.7392,30.7659,4700.0
2012-05-29 11:20:00,34.65,34.67,34.62,34.65,13300.0,30.7659,30.7836,30.7392,30.7659,13300.0
2012-05-29 11:25:00,34.66,34.66,34.62,34.64,1900.0,30.7748,30.7748,30.7392,30.757,1900.0
2012-05-29 11:30:00,34.65,34.66,34.57,34.58,5000.0,30.7659,30.7748,30.6948,30.7037,5000.0
2012-05-29 11:35:00,34.58,34.59,34.45,34.5,4500.0,30.7037,30.7126,30.5883,30.6327,4500.0
2012-05-29 11:40:00,34.49,34.5,34.43,34.45,5600.0,30.6238,30.6327,30.5705,30.5883,5600.0
2012-05-29 11:45:00,34.45,34.47,34.39,34.47,18200.0,30.5883,30.6061,30.535,30.6061,18200.0
2012-05-29 11:50:00,34.47,34.51,34.47,34.51,3200.0,30.6061,30.6416,30.6061,30.6416,3200.0
2012-05-29 11:55:00,34.51,34.52,34.48,34.48,1600.0,30.6416,30.6505,30.6149,30.6149,1600.0
2012-05-29 12:00:00,34.47,34.5,34.41,34.42,10100.0,30.6061,30.6327,30.5528,30.5617,10100.0
2012-05-29 12:05:00,34.44,34.46,34.41,34.44,8600.0,30.5794,30.5972,30.5528,30.5794,8600.0
2012-05-29 12:10:00,34.45,34.46,34.4,34.41,3200.0,30.5883,30.5972,30.5439,30.5528,3200.0
2012-05-29 12:15:00,34.39,34.41,34.38,34.38,2100.0,30.535,30.5528,30.5261,30.5261,2100.0
2012-05-29 12:20:00,34.39,34.4,34.35,34.35,3900.0,30.535,30.5439,30.4995,30.4995,3900.0
2012-05-29 12:25:00,34.35,34.41,34.35,34.38,4700.0,30.4995,30.5528,30.4995,30.5261,4700.0
2012-05-29 12:30:00,34.38,34.4,34.33,34.39,18000.0,30.5261,30.5439,30.4817,30.535,18000.0
2012-05-29 12:35:00,34.38,34.4,34.34,34.38,6200.0,30.5261,30.5439,30.4906,30.5261,6200.0
2012-05-29 12:40:00,34.39,34.4,34.36,34.38,4100.0,30.535,30.5439,30.5084,30.5261,4100.0
2012-05-29 12:45:00,34.38,34.41,34.38,34.39,2000.0,30.5261,30.5528,30.5261,30.535,2000.0
2012-05-29 12:50:00,34.42,34.46,34.39,34.44,2300.0,30.5617,30.5972,30.535,30.5794,2300.0
2012-05-29 12:55:00,34.41,34.43,34.38,34.4,2300.0,30.5528,30.5705,30.5261,30.5439,2300.0
2012-05-29 13:00:00,34.41,34.43,34.36,34.4,3200.0,30.5528,30.5705,30.5084,30.5439,3200.0
2012-05-29 13:05:00,34.39,34.42,34.37,34.41,7600.0,30.535,30.5617,30.5173,30.5528,7600.0
2012-05-29 13:10:00,34.39,34.45,34.38,34.43,2100.0,30.535,30.5883,30.5261,30.5705,2100.0
2012-05-29 13:15:00,34.45,34.47,34.44,34.45,1400.0,30.5883,30.6061,30.5794,30.5883,1400.0
2012-05-29 13:20:00,34.44,34.46,34.43,34.45,2500.0,30.5794,30.5972,30.5705,30.5883,2500.0
2012-05-29 13:25:00,34.43,34.43,34.38,34.4,1600.0,30.5705,30.5705,30.5261,30.5439,1600.0
2012-05-29 13:30:00,34.38,34.41,34.37,34.39,4300.0,30.5261,30.5528,30.5173,30.535,4300.0
2012-05-29 13:35:00,34.39,34.42,34.39,34.42,2000.0,30.535,30.5617,30.535,30.5617,2000.0
2012-05-29 13:40:00,34.42,34.45,34.4,34.43,3500.0,30.5617,30.5883,30.5439,30.5705,3500.0
2012-05-29 13:45:00,34.45,34.45,34.41,34.42,3200.0,30.5883,30.5883,30.5528,30.5617,3200.0
2012-05-29 13:50:00,34.39,34.4,34.37,34.38,1100.0,30.535,30.5439,30.5173,30.5261,1100.0
2012-05-29 13:55:00,34.38,34.44,34.38,34.41,2600.0,30.5261,30.5794,30.5261,30.5528,2600.0
2012-05-29 14:00:00,34.4,34.42,34.39,34.4,3200.0,30.5439,30.5617,30.535,30.5439,3200.0
2012-05-29 14:05:00,34.41,34.44,34.4,34.4,1700.0,30.5528,30.5794,30.5439,30.5439,1700.0
2012-05-29 14:10:00,34.39,34.5,34.39,34.48,4100.0,30.535,30.6327,30.535,30.6149,4100.0
2012-05-29 14:15:00,34.48,34.48,34.45,34.47,2400.0,30.6149,30.6149,30.5883,30.6061,2400.0
2012-05-29 14:20:00,34.46,34.48,34.42,34.43,3000.0,30.5972,30.6149,30.5617,30.5705,3000.0
2012-05-29 14:25:00,34.41,34.43,34.4,34.41,4000.0,30.5528,30.5705,30.5439,30.5528,4000.0
2012-05-29 14:30:00,34.43,34.43,34.39,34.43,1800.0,30.5705,30.5705,30.535,30.5705,1800.0
2012-05-29 14:35:00,34.42,34.44,34.37,34.39,7700.0,30.5617,30.5794,30.5173,30.535,7700.0
2012-05-29 14:40:00,34.39,34.41,34.38,34.39,1900.0,30.535,30.5528,30.5261,30.535,1900.0
2012-05-29 14:45:00,34.41,34.42,34.38,34.41,3400.0,30.5528,30.5617,30.5261,30.5528,3400.0
2012-05-29 14:50:00,34.43,34.49,34.42,34.47,8000.0,30.5705,30.6238,30.5617,30.6061,8000.0
2012-05-29 14:55:00,34.48,34.51,34.46,34.51,4000.0,30.6149,30.6416,30.5972,30.6416,4000.0
2012-05-29 15:00:00,34.51,34.51,34.45,34.48,2700.0,30.6416,30.6416,30.5883,30.6149,2700.0
2012-05-29 15:05:00,34.48,34.52,34.47,34.52,4200.0,30.6149,30.6505,30.6061,30.6505,4200.0
2012-05-29 15:10:00,34.5,34.55,34.5,34.53,10500.0,30.6327,30.6771,30.6327,30.6593,10500.0
2012-05-29 15:15:00,34.51,34.6,34.51,34.57,10700.0,30.6416,30.7215,30.6416,30.6948,10700.0
2012-05-29 15:20:00,34.58,34.59,34.56,34.56,5100.0,30.7037,30.7126,30.686,30.686,5100.0
2012-05-29 15:25:00,34.57,34.57,34.52,34.52,4700.0,30.6948,30.6948,30.6505,30.6505,4700.0
2012-05-29 15:30:00,34.53,34.55,34.48,34.49,8600.0,30.6593,30.6771,30.6149,30.6238,8600.0
2012-05-29 15:35:00,34.49,34.55,34.49,34.52,5900.0,30.6238,30.6771,30.6238,30.6505,5900.0
2012-05-29 15:40:00,34.53,34.59,34.52,34.59,8600.0,30.6593,30.7126,30.6505,30.7126,8600.0
2012-05-29 15:45:00,34.6,34.62,34.57,34.59,11100.0,30.7215,30.7392,30.6948,30.7126,11100.0
2012-05-29 15:50:00,34.57,34.61,34.57,34.6,6500.0,30.6948,30.7304,30.6948,30.7215,6500.0
2012-05-29 15:55:00,34.61,34.65,34.58,34.65,21700.0,30.7304,30.7659,30.7037,30.7659,21700.0
2012-05-30 09:30:00,34.34,34.35,34.19,34.22,2800.0,30.4906,30.4995,30.3574,30.3841,2800.0
2012-05-30 09:35:00,34.18,34.26,34.12,34.15,8800.0,30.3486,30.4196,30.2953,30.3219,8800.0
2012-05-30 09:40:00,34.14,34.22,34.11,34.18,3200.0,30.313,30.3841,30.2864,30.3486,3200.0
2012-05-30 09:45:00,34.18,34.26,34.14,34.25,22900.0,30.3486,30.4196,30.313,30.4107,22900.0
2012-05-30 09:50:00,34.26,34.32,34.22,34.31,9700.0,30.4196,30.4729,30.3841,30.464,9700.0
2012-05-30 09:55:00,34.34,34.34,34.21,34.21,1700.0,30.4906,30.4906,30.3752,30.3752,1700.0
2012-05-30 10:00:00,34.22,34.27,34.15,34.25,24200.0,30.3841,30.4285,30.3219,30.4107,24200.0
2012-05-30 10:05:00,34.24,34.24,34.16,34.22,4300.0,30.4018,30.4018,30.3308,30.3841,4300.0
2012-05-30 10:10:00,34.21,34.21,34.12,34.21,17900.0,30.3752,30.3752,30.2953,30.3752,17900.0
2012-05-30 10:15:00,34.21,34.25,34.17,34.2,7000.0,30.3752,30.4107,30.3397,30.3663,7000.0
2012-05-30 10:20:00,34.2,34.25,34.2,34.24,4600.0,30.3663,30.4107,30.3663,30.4018,4600.0
2012-05-30 10:25:00,34.24,34.29,34.24,34.27,2600.0,30.4018,30.4462,30.4018,30.4285,2600.0
2012-05-30 10:30:00,34.26,34.3,34.25,34.29,2100.0,30.4196,30.4551,30.4107,30.4462,2100.0
2012-05-30 10:35:00,34.3,34.3,34.17,34.22,3100.0,30.4551,30.4551,30.3397,30.3841,3100.0
2012-05-30 10:40:00,34.21,34.21,34.13,34.19,9100.0,30.3752,30.3752,30.3042,30.3574,9100.0
2012-05-30 10:45:00,34.19,34.22,34.16,34.18,3800.0,30.3574,30.3841,30.3308,30.3486,3800.0
2012-05-30 10:50:00,34.18,34.25,34.17,34.25,8100.0,30.3486,30.4107,30.3397,30.4107,8100.0
2012-05-30 10:55:00,34.26,34.26,34.16,34.2,6500.0,30.4196,30.4196,30.3308,30.3663,6500.0
2012-05-30 11:00:00,34.18,34.26,34.18,34.23,6700.0,30.3486,30.4196,30.3486,30.393,6700.0
2012-05-30 11:05:00,34.24,34.3,34.24,34.28,1300.0,30.4018,30.4551,30.4018,30.4374,1300.0
2012-05-30 11:10:00,34.28,34.29,34.28,34.29,1100.0,30.4374,30.4462,30.4374,30.4462,1100.0
2012-05-30 11:15:00,34.29,34.29,34.26,34.26,1100.0,30.4462,30.4462,30.4196,30.4196,1100.0
2012-05-30 11:20:00,34.24,34.24,34.2,34.23,1800.0,30.4018,30.4018,30.3663,30.393,1800.0
2012-05-30 11:25:00,34.23,34.23,34.2,34.22,2100.0,30.393,30.393,30.3663,30.3841,2100.0
2012-05-30 11:30:00,34.22,34.25,34.19,34.2,4000.0,30.3841,30.4107,30.3574,30.3663,4000.0
2012-05-30 11:35:00,34.21,34.25,34.21,34.21,1700.0,30.3752,30.4107,30.3752,30.3752,1700.0
2012-05-30 11:40:00,34.2,34.25,34.19,34.25,5600.0,30.3663,30.4107,30.3574,30.4107,5600.0
2012-05-30 11:45:00,34.21,34.23,34.18,34.2,1900.0,30.3752,30.393,30.3486,30.3663,1900.0
2012-05-30 11:50:00,34.2,34.24,34.18,34.24,4200.0,30.3663,30.4018,30.3486,30.4018,4200.0
2012-05-30 11:55:00,34.19,34.21,34.18,34.2,2200.0,30.3574,30.3752,30.3486,30.3663,2200.0
2012-05-30 12:00:00,34.21,34.22,34.08,34.09,5400.0,30.3752,30.3841,30.2598,30.2687,5400.0
2012-05-30 12:05:00,34.08,34.19,34.08,34.19,3700.0,30.2598,30.3574,30.2598,30.3574,3700.0
2012-05-30 12:10:00,34.16,34.18,34.14,34.16,2700.0,30.3308,30.3486,30.313,30.3308,2700.0
2012-05-30 12:15:00,34.14,34.18,34.14,34.16,5600.0,30.313,30.3486,30.313,30.3308,5600.0
2012-05-30 12:20:00,34.15,34.2,34.15,34.18,12300.0,30.3219,30.3663,30.3219,30.3486,12300.0
2012-05-30 12:25:00,34.18,34.18,34.14,34.18,7600.0,30.3486,30.3486,30.313,30.3486,7600.0
2012-05-30 12:30:00,34.18,34.18,34.14,34.16,3600.0,30.3486,30.3486,30.313,30.3308,3600.0
2012-05-30 12:35:00,34.18,34.18,34.14,34.18,1700.0,30.3486,30.3486,30.313,30.3486,1700.0
2012-05-30 12:40:00,34.19,34.19,34.14,34.16,2300.0,30.3574,30.3574,30.313,30.3308,2300.0
2012-05-30 12:45:00,34.17,34.2,34.17,34.2,1300.0,30.3397,30.3663,30.3397,30.3663,1300.0
2012-05-30 12:50:00,34.2,34.23,34.18,34.21,2700.0,30.3663,30.393,30.3486,30.3752,2700.0
2012-05-30 12:55:00,34.22,34.22,34.19,34.2,1600.0,30.3841,30.3841,30.3574,30.3663,1600.0
2012-05-30 13:00:00,34.2,34.21,34.17,34.18,6900.0,30.3663,30.3752,30.3397,30.3486,6900.0
2012-05-30 13:05:00,34.18,34.22,34.18,34.18,2600.0,30.3486,30.3841,30.3486,30.3486,2600.0
2012-05-30 13:10:00,34.17,34.23,34.17,34.2,3400.0,30.3397,30.393,30.3397,30.3663,3400.0
2012-05-30 13:15:00,34.2,34.22,34.18,34.22,3400.0,30.3663,30.3841,30.3486,30.3841,3400.0
2012-05-30 13:20:00,34.22,34.23,34.21,34.22,1400.0,30.3841,30.393,30.3752,30.3841,1400.0
2012-05-30 13:25:00,34.23,34.23,34.18,34.21,2600.0,30.393,30.393,30.3486,30.3752,2600.0
2012-05-30 13:30:00,34.22,34.3,34.2,34.3,3500.0,30.3841,30.4551,30.3663,30.4551,3500.0
2012-05-30 13:35:00,34.28,34.34,34.28,34.33,5300.0,30.4374,30.4906,30.4374,30.4817,5300.0
2012-05-30 13:40:00,34.33,34.33,34.32,34.32,1100.0,30.4817,30.4817,30.4729,30.4729,1100.0
2012-05-30 13:45:00,34.33,34.37,34.31,34.31,2100.0,30.4817,30.5173,30.464,30.464,2100.0
2012-05-30 13:50:00,34.32,34.32,34.26,34.3,1500.0,30.4729,30.4729,30.4196,30.4551,1500.0
2012-05-30 13:55:00,34.3,34.33,34.3,34.31,1300.0,30.4551,30.4817,30.4551,30.464,1300.0
2012-05-30 14:00:00,34.35,34.38,34.34,34.37,2500.0,30.4995,30.5261,30.4906,30.5173,2500.0
2012-05-30 14:05:00,34.38,34.38,34.36,34.36,4000.0,30.5261,30.5261,30.5084,30.5084,4000.0
2012-05-30 14:10:00,34.38,34.41,34.36,34.41,7000.0,30.5261,30.5528,30.5084,30.5528,7000.0
2012-05-30 14:15:00,34.42,34.42,34.38,34.38,1400.0,30.5617,30.5617,30.5261,30.5261,1400.0
2012-05-30 14:20:00,34.4,34.41,34.37,34.38,2800.0,30.5439,30.5528,30.5173,30.5261,2800.0
2012-05-30 14:25:00,34.37,34.4,34.37,34.4,6900.0,30.5173,30.5439,30.5173,30.5439,6900.0
2012-05-30 14:30:00,34.39,34.43,34.36,34.4,9700.0,30.535,30.5705,30.5084,30.5439,9700.0
2012-05-30 14:35:00,34.4,34.41,34.35,34.4,5300.0,30.5439,30.5528,30.4995,30.5439,5300.0
2012-05-30 14:40:00,34.42,34.42,34.38,34.41,2200.0,30.5617,30.5617,30.5261,30.5528,2200.0
2012-05-30 14:45:00,34.41,34.41,34.37,34.39,2500.0,30.5528,30.5528,30.5173,30.535,2500.0
2012-05-30 14:50:00,34.4,34.41,34.33,34.38,5700.0,30.5439,30.5528,30.4817,30.5261,5700.0
2012-05-30 14:55:00,34.37,34.38,34.35,34.37,1900.0,30.5173,30.5261,30.4995,30.5173,1900.0
2012-05-30 15:00:00,34.35,34.37,34.28,34.3,2700.0,30.4995,30.5173,30.4374,30.4551,2700.0
2012-05-30 15:05:00,34.28,34.29,34.22,34.24,4700.0,30.4374,30.4462,30.3841,30.4018,4700.0
2012-05-30 15:10:00,34.24,34.27,34.23,34.26,16100.0,30.4018,30.4285,30.393,30.4196,16100.0
2012-05-30 15:15:00,34.26,34.28,34.22,34.28,10100.0,30.4196,30.4374,30.3841,30.4374,10100.0
2012-05-30 15:20:00,34.25,34.32,34.23,34.32,6500.0,30.4107,30.4729,30.393,30.4729,6500.0
2012-05-30 15:25:00,34.33,34.36,34.32,34.36,3000.0,30.4817,30.5084,30.4729,30.5084,3000.0
2012-05-30 15:30:00,34.36,34.36,34.26,34.28,6000.0,30.5084,30.5084,30.4196,30.4374,6000.0
2012-05-30 15:35:00,34.29,34.29,34.24,34.29,4500.0,30.4462,30.4462,30.4018,30.4462,4500.0
2012-05-30 15:40:00,34.32,34.32,34.24,34.25,8800.0,30.4729,30.4729,30.4018,30.4107,8800.0
2012-05-30 15:45:00,34.26,34.31,34.24,34.25,9500.0,30.4196,30.464,30.4018,30.4107,9500.0
2012-05-30 15:50:00,34.25,34.28,34.24,34.25,11500.0,30.4107,30.4374,30.4018,30.4107,11500.0
2012-05-30 15:55:00,34.25,34.27,34.2,34.22,47200.0,30.4107,30.4285,30.3663,30.3841,47200.0
2012-05-31 09:30:00,33.52,34.25,33.52,34.15,68200.0,29.7625,30.4107,29.7625,30.3219,68200.0
2012-05-31 09:35:00,34.17,34.17,33.99,34.07,9100.0,30.3397,30.3397,30.1799,30.2509,9100.0
2012-05-31 09:40:00,34.02,34.12,33.9,33.97,15000.0,30.2065,30.2953,30.1,30.1621,15000.0
2012-05-31 09:45:00,33.98,34.02,33.91,33.95,51400.0,30.171,30.2065,30.1088,30.1443,51400.0
2012-05-31 09:50:00,33.95,34.08,33.94,34.03,40100.0,30.1443,30.2598,30.1355,30.2154,40100.0
2012-05-31 09:55:00,34.03,34.04,33.95,34.02,34900.0,30.2154,30.2243,30.1443,30.2065,34900.0
2012-05-31 10:00:00,34.0,34.01,33.88,33.9,16800.0,30.1887,30.1976,30.0822,30.1,16800.0
2012-05-31 10:05:00,33.91,33.94,33.71,33.77,26900.0,30.1088,30.1355,29.9312,29.9845,26900.0
2012-05-31 10:10:00,33.78,33.8,33.74,33.78,17300.0,29.9934,30.0112,29.9579,29.9934,17300.0
2012-05-31 10:15:00,33.79,33.92,33.78,33.86,13700.0,30.0023,30.1177,29.9934,30.0644,13700.0
2012-05-31 10:20:00,33.87,33.87,33.71,33.73,26700.0,30.0733,30.0733,29.9312,29.949,26700.0
2012-05-31 10:25:00,33.73,33.75,33.69,33.7,17400.0,29.949,29.9668,29.9135,29.9224,17400.0
2012-05-31 10:30:00,33.7,33.72,33.64,33.7,8400.0,29.9224,29.9401,29.8691,29.9224,8400.0
2012-05-31 10:35:00,33.7,33.75,33.69,33.74,35400.0,29.9224,29.9668,29.9135,29.9579,35400.0
2012-05-31 10:40:00,33.73,33.74,33.66,33.68,18800.0,29.949,29.9579,29.8869,29.9046,18800.0
2012-05-31 10:45:00,33.68,33.7,33.59,33.61,13600.0,29.9046,29.9224,29.8247,29.8425,13600.0
2012-05-31 10:50:00,33.61,33.66,33.6,33.66,24500.0,29.8425,29.8869,29.8336,29.8869,24500.0
2012-05-31 10:55:00,33.65,33.7,33.61,33.64,12400.0,29.878,29.9224,29.8425,29.8691,12400.0
2012-05-31 11:00:00,33.63,33.64,33.56,33.59,13700.0,29.8602,29.8691,29.7981,29.8247,13700.0
2012-05-31 11:05:00,33.58,33.63,33.53,33.59,14100.0,29.8158,29.8602,29.7714,29.8247,14100.0
2012-05-31 11:10:00,33.59,33.6,33.55,33.6,6800.0,29.8247,29.8336,29.7892,29.8336,6800.0
2012-05-31 11:15:00,33.58,33.68,33.58,33.67,30800.0,29.8158,29.9046,29.8158,29.8957,30800.0
2012-05-31 11:20:00,33.66,33.68,33.62,33.66,5800.0,29.8869,29.9046,29.8513,29.8869,5800.0
2012-05-31 11:25:00,33.66,33.66,33.64,33.65,6100.0,29.8869,29.8869,29.8691,29.878,6100.0
2012-05-31 11:30:00,33.65,33.75,33.65,33.75,16900.0,29.878,29.9668,29.878,29.9668,16900.0
2012-05-31 11:35:00,33.75,33.76,33.7,33.71,17300.0,29.9668,29.9756,29.9224,29.9312,17300.0
2012-05-31 11:40:00,33.72,33.72,33.64,33.64,7700.0,29.9401,29.9401,29.8691,29.8691,7700.0
2012-05-31 11:45:00,33.64,33.68,33.63,33.66,13500.0,29.8691,29.9046,29.8602,29.8869,13500.0
2012-05-31 11:50:00,33.65,33.7,33.63,33.68,5400.0,29.878,29.9224,29.8602,29.9046,5400.0
2012-05-31 11:55:00,33.71,33.71,33.62,33.62,2300.0,29.9312,29.9312,29.8513,29.8513,2300.0
2012-05-31 12:00:00,33.62,33.68,33.62,33.65,4500.0,29.8513,29.9046,29.8513,29.878,4500.0
2012-05-31 12:05:00,33.64,33.67,33.62,33.66,5800.0,29.8691,29.8957,29.8513,29.8869,5800.0
2012-05-31 12:10:00,33.68,33.71,33.64,33.71,3200.0,29.9046,29.9312,29.8691,29.9312,3200.0
2012-05-31 12:15:00,33.68,33.7,33.65,33.65,1100.0,29.9046,29.9224,29.878,29.878,1100.0
2012-05-31 12:20:00,33.68,33.75,33.68,33.73,7500.0,29.9046,29.9668,29.9046,29.949,7500.0
2012-05-31 12:25:00,33.71,33.76,33.71,33.74,14900.0,29.9312,29.9756,29.9312,29.9579,14900.0
2012-05-31 12:30:00,33.74,33.75,33.69,33.69,5000.0,29.9579,29.9668,29.9135,29.9135,5000.0
2012-05-31 12:35:00,33.69,33.7,33.64,33.64,6500.0,29.9135,29.9224,29.8691,29.8691,6500.0
2012-05-31 12:40:00,33.65,33.71,33.65,33.67,7200.0,29.878,29.9312,29.878,29.8957,7200.0
2012-05-31 12:45:00,33.68,33.69,33.65,33.69,4900.0,29.9046,29.9135,29.878,29.9135,4900.0
2012-05-31 12:50:00,33.69,33.74,33.65,33.65,3600.0,29.9135,29.9579,29.878,29.878,3600.0
2012-05-31 12:55:00,33.7,33.75,33.67,33.75,13200.0,29.9224,29.9668,29.8957,29.9668,13200.0
2012-05-31 13:00:00,33.74,33.82,33.73,33.81,5200.0,29.9579,30.0289,29.949,30.02,5200.0
2012-05-31 13:05:00,33.83,33.86,33.79,33.81,44700.0,30.0378,30.0644,30.0023,30.02,44700.0
2012-05-31 13:10:00,33.83,33.85,33.82,33.84,1200.0,30.0378,30.0556,30.0289,30.0467,1200.0
2012-05-31 13:15:00,33.85,33.86,33.81,33.85,1900.0,30.0556,30.0644,30.02,30.0556,1900.0
2012-05-31 13:20:00,33.84,33.84,33.8,33.8,1100.0,30.0467,30.0467,30.0112,30.0112,1100.0
2012-05-31 13:25:00,33.8,33.83,33.78,33.81,8200.0,30.0112,30.0378,29.9934,30.02,8200.0
2012-05-31 13:30:00,33.81,33.84,33.77,33.81,48800.0,30.02,30.0467,29.9845,30.02,48800.0
2012-05-31 13:35:00,33.82,33.82,33.72,33.72,24300.0,30.0289,30.0289,29.9401,29.9401,24300.0
2012-05-31 13:40:00,33.73,33.77,33.71,33.77,43200.0,29.949,29.9845,29.9312,29.9845,43200.0
2012-05-31 13:45:00,33.76,33.77,33.72,33.75,41100.0,29.9756,29.9845,29.9401,29.9668,41100.0
2012-05-31 13:50:00,33.75,33.82,33.75,33.8,31300.0,29.9668,30.0289,29.9668,30.0112,31300.0
2012-05-31 13:55:00,33.8,33.82,33.77,33.78,9800.0,30.0112,30.0289,29.9845,29.9934,9800.0
2012-05-31 14:00:00,33.77,33.86,33.75,33.85,36200.0,29.9845,30.0644,29.9668,30.0556,36200.0
2012-05-31 14:05:00,33.84,33.86,33.75,33.77,10700.0,30.0467,30.0644,29.9668,29.9845,10700.0
2012-05-31 14:10:00,33.75,33.81,33.72,33.72,11600.0,29.9668,30.02,29.9401,29.9401,11600.0
2012-05-31 14:15:00,33.72,33.85,33.72,33.78,15400.0,29.9401,30.0556,29.9401,29.9934,15400.0
2012-05-31 14:20:00,33.78,33.83,33.74,33.81,17800.0,29.9934,30.0378,29.9579,30.02,17800.0
2012-05-31 14:25:00,33.81,33.91,33.8,33.8,77500.0,30.02,30.1088,30.0112,30.0112,77500.0
2012-05-31 14:30:00,33.8,33.86,33.8,33.83,15500.0,30.0112,30.0644,30.0112,30.0378,15500.0
2012-05-31 14:35:00,33.83,33.83,33.8,33.81,12900.0,30.0378,30.0378,30.0112,30.02,12900.0
2012-05-31 14:40:00,33.81,33.91,33.8,33.85,24400.0,30.02,30.1088,30.0112,30.0556,24400.0
2012-05-31 14:45:00,33.85,33.86,33.82,33.85,42800.0,30.0556,30.0644,30.0289,30.0556,42800.0
2012-05-31 14:50:00,33.85,33.86,33.82,33.85,16100.0,30.0556,30.0644,30.0289,30.0556,16100.0
2012-05-31 14:55:00,33.85,33.91,33.83,33.9,18200.0,30.0556,30.1088,30.0378,30.1,18200.0
2012-05-31 15:00:00,33.91,33.93,33.88,33.91,99000.0,30.1088,30.1266,30.0822,30.1088,99000.0
2012-05-31 15:05:00,33.91,33.94,33.86,33.86,115700.0,30.1088,30.1355,30.0644,30.0644,115700.0
2012-05-31 15:10:00,33.85,33.92,33.83,33.9,140500.0,30.0556,30.1177,30.0378,30.1,140500.0
2012-05-31 15:15:00,33.9,33.93,33.87,33.87,48000.0,30.1,30.1266,30.0733,30.0733,48000.0
2012-05-31 15:20:00,33.87,33.92,33.84,33.88,108900.0,30.0733,30.1177,30.0467,30.0822,108900.0
2012-05-31 15:25:00,33.88,34.0,33.86,33.93,58000.0,30.0822,30.1887,30.0644,30.1266,58000.0
2012-05-31 15:30:00,33.94,33.98,33.87,33.9,95600.0,30.1355,30.171,30.0733,30.1,95600.0
2012-05-31 15:35:00,33.91,33.94,33.88,33.89,30600.0,30.1088,30.1355,30.0822,30.0911,30600.0
2012-05-31 15:40:00,33.89,33.91,33.8,33.81,102300.0,30.0911,30.1088,30.0112,30.02,102300.0
2012-05-31 15:45:00,33.81,33.87,33.73,33.8,225300.0,30.02,30.0733,29.949,30.0112,225300.0
2012-05-31 15:50:00,33.8,33.83,33.8,33.8,71500.0,30.0112,30.0378,30.0112,30.0112,71500.0
2012-05-31 15:55:00,33.81,33.88,33.8,33.83,99800.0,30.02,30.0822,30.0112,30.0378,99800.0
2012-06-01 09:30:00,33.25,33.43,33.19,33.42,5500.0,29.5228,29.6826,29.4695,29.6738,5500.0
2012-06-01 09:35:00,33.39,33.46,33.15,33.26,42900.0,29.6471,29.7093,29.434,29.5317,42900.0
2012-06-01 09:40:00,33.31,33.31,33.15,33.27,13200.0,29.5761,29.5761,29.434,29.5406,13200.0
2012-06-01 09:45:00,33.26,33.28,33.18,33.28,9000.0,29.5317,29.5494,29.4607,29.5494,9000.0
2012-06-01 09:50:00,33.26,33.28,33.11,33.14,20800.0,29.5317,29.5494,29.3985,29.4251,20800.0
2012-06-01 09:55:00,33.12,33.15,33.01,33.07,69300.0,29.4074,29.434,29.3097,29.363,69300.0
2012-06-01 10:00:00,33.06,33.14,33.01,33.07,18200.0,29.3541,29.4251,29.3097,29.363,18200.0
2012-06-01 10:05:00,33.05,33.21,32.98,33.21,53000.0,29.3452,29.4873,29.2831,29.4873,53000.0
2012-06-01 10:10:00,33.19,33.22,33.13,33.13,2900.0,29.4695,29.4962,29.4163,29.4163,2900.0
2012-06-01 10:15:00,33.13,33.16,33.07,33.12,37300.0,29.4163,29.4429,29.363,29.4074,37300.0
2012-06-01 10:20:00,33.12,33.15,33.1,33.13,14100.0,29.4074,29.434,29.3896,29.4163,14100.0
2012-06-01 10:25:00,33.13,33.17,33.1,33.17,10800.0,29.4163,29.4518,29.3896,29.4518,10800.0
2012-06-01 10:30:00,33.14,33.23,33.14,33.23,11900.0,29.4251,29.5051,29.4251,29.5051,11900.0
2012-06-01 10:35:00,33.23,33.26,33.2,33.23,5200.0,29.5051,29.5317,29.4784,29.5051,5200.0
2012-06-01 10:40:00,33.25,33.31,33.22,33.31,25300.0,29.5228,29.5761,29.4962,29.5761,25300.0
2012-06-01 10:45:00,33.31,33.34,33.27,33.34,3700.0,29.5761,29.6027,29.5406,29.6027,3700.0
2012-06-01 10:50:00,33.34,33.37,33.32,33.37,8800.0,29.6027,29.6294,29.585,29.6294,8800.0
2012-06-01 10:55:00,33.36,33.37,33.31,33.34,8600.0,29.6205,29.6294,29.5761,29.6027,8600.0
2012-06-01 11:00:00,33.33,33.34,33.28,33.3,9300.0,29.5938,29.6027,29.5494,29.5672,9300.0
2012-06-01 11:05:00,33.32,33.38,33.28,33.32,21600.0,29.585,29.6382,29.5494,29.585,21600.0
2012-06-01 11:10:00,33.31,33.45,33.3,33.45,25400.0,29.5761,29.7004,29.5672,29.7004,25400.0
2012-06-01 11:15:00,33.45,33.52,33.43,33.48,11500.0,29.7004,29.7625,29.6826,29.727,11500.0
2012-06-01 11:20:00,33.48,33.53,33.48,33.53,7200.0,29.727,29.7714,29.727,29.7714,7200.0
2012-06-01 11:25:00,33.5,33.51,33.45,33.48,11100.0,29.7448,29.7537,29.7004,29.727,11100.0
2012-06-01 11:30:00,33.48,33.5,33.41,33.5,6800.0,29.727,29.7448,29.6649,29.7448,6800.0
2012-06-01 11:35:00,33.48,33.51,33.38,33.4,11200.0,29.727,29.7537,29.6382,29.656,11200.0
2012-06-01 11:40:00,33.4,33.46,33.34,33.46,15100.0,29.656,29.7093,29.6027,29.7093,15100.0
2012-06-01 11:45:00,33.44,33.45,33.39,33.4,3900.0,29.6915,29.7004,29.6471,29.656,3900.0
2012-06-01 11:50:00,33.38,33.4,33.34,33.4,9000.0,29.6382,29.656,29.6027,29.656,9000.0
2012-06-01 11:55:00,33.4,33.46,33.39,33.44,11600.0,29.656,29.7093,29.6471,29.6915,11600.0
2012-06-01 12:00:00,33.45,33.45,33.4,33.43,4800.0,29.7004,29.7004,29.656,29.6826,4800.0
2012-06-01 12:05:00,33.41,33.47,33.39,33.46,9900.0,29.6649,29.7182,29.6471,29.7093,9900.0
2012-06-01 12:10:00,33.47,33.5,33.45,33.5,10500.0,29.7182,29.7448,29.7004,29.7448,10500.0
2012-06-01 12:15:00,33.49,33.52,33.48,33.52,7600.0,29.7359,29.7625,29.727,29.7625,7600.0
2012-06-01 12:20:00,33.5,33.52,33.44,33.52,9500.0,29.7448,29.7625,29.6915,29.7625,9500.0
2012-06-01 12:25:00,33.5,33.53,33.48,33.5,15300.0,29.7448,29.7714,29.727,29.7448,15300.0
2012-06-01 12:30:00,33.52,33.53,33.47,33.51,13200.0,29.7625,29.7714,29.7182,29.7537,13200.0
2012-06-01 12:35:00,33.51,33.52,33.47,33.5,9600.0,29.7537,29.7625,29.7182,29.7448,9600.0
2012-06-01 12:40:00,33.5,33.52,33.5,33.51,10100.0,29.7448,29.7625,29.7448,29.7537,10100.0
2012-06-01 12:45:00,33.5,33.53,33.47,33.52,7800.0,29.7448,29.7714,29.7182,29.7625,7800.0
2012-06-01 12:50:00,33.54,33.54,33.5,33.52,9800.0,29.7803,29.7803,29.7448,29.7625,9800.0
2012-06-01 12:55:00,33.53,33.55,33.5,33.55,16000.0,29.7714,29.7892,29.7448,29.7892,16000.0
2012-06-01 13:00:00,33.54,33.54,33.51,33.53,11400.0,29.7803,29.7803,29.7537,29.7714,11400.0
2012-06-01 13:05:00,33.53,33.56,33.52,33.56,11400.0,29.7714,29.7981,29.7625,29.7981,11400.0
2012-06-01 13:10:00,33.56,33.56,33.5,33.51,11900.0,29.7981,29.7981,29.7448,29.7537,11900.0
2012-06-01 13:15:00,33.5,33.54,33.5,33.5,14300.0,29.7448,29.7803,29.7448,29.7448,14300.0
2012-06-01 13:20:00,33.5,33.53,33.48,33.5,15400.0,29.7448,29.7714,29.727,29.7448,15400.0
2012-06-01 13:25:00,33.52,33.52,33.45,33.45,8500.0,29.7625,29.7625,29.7004,29.7004,8500.0
2012-06-01 13:30:00,33.46,33.49,33.39,33.39,32100.0,29.7093,29.7359,29.6471,29.6471,32100.0
2012-06-01 13:35:00,33.38,33.45,33.38,33.42,15400.0,29.6382,29.7004,29.6382,29.6738,15400.0
2012-06-01 13:40:00,33.4,33.49,33.4,33.49,18700.0,29.656,29.7359,29.656,29.7359,18700.0
2012-06-01 13:45:00,33.49,33.5,33.44,33.49,9600.0,29.7359,29.7448,29.6915,29.7359,9600.0
2012-06-01 13:50:00,33.49,33.49,33.44,33.45,13900.0,29.7359,29.7359,29.6915,29.7004,13900.0
2012-06-01 13:55:00,33.46,33.46,33.41,33.43,11000.0,29.7093,29.7093,29.6649,29.6826,11000.0
2012-06-01 14:00:00,33.43,33.47,33.43,33.45,24800.0,29.6826,29.7182,29.6826,29.7004,24800.0
2012-06-01 14:05:00,33.44,33.47,33.41,33.45,34000.0,29.6915,29.7182,29.6649,29.7004,34000.0
2012-06-01 14:10:00,33.45,33.46,33.43,33.46,17100.0,29.7004,29.7093,29.6826,29.7093,17100.0
2012-06-01 14:15:00,33.45,33.46,33.43,33.46,12700.0,29.7004,29.7093,29.6826,29.7093,12700.0
2012-06-01 14:20:00,33.46,33.53,33.44,33.52,19700.0,29.7093,29.7714,29.6915,29.7625,19700.0
2012-06-01 14:25:00,33.54,33.56,33.48,33.51,23900.0,29.7803,29.7981,29.727,29.7537,23900.0
2012-06-01 14:30:00,33.5,33.52,33.47,33.51,27100.0,29.7448,29.7625,29.7182,29.7537,27100.0
2012-06-01 14:35:00,33.51,33.54,33.47,33.49,28500.0,29.7537,29.7803,29.7182,29.7359,28500.0
2012-06-01 14:40:00,33.48,33.5,33.45,33.48,22900.0,29.727,29.7448,29.7004,29.727,22900.0
2012-06-01 14:45:00,33.48,33.5,33.45,33.5,25900.0,29.727,29.7448,29.7004,29.7448,25900.0
2012-06-01 14:50:00,33.5,33.52,33.47,33.49,28000.0,29.7448,29.7625,29.7182,29.7359,28000.0
2012-06-01 14:55:00,33.49,33.49,33.44,33.48,19400.0,29.7359,29.7359,29.6915,29.727,19400.0
2012-06-01 15:00:00,33.46,33.46,33.37,33.38,29800.0,29.7093,29.7093,29.6294,29.6382,29800.0
2012-06-01 15:05:00,33.39,33.42,33.3,33.42,46100.0,29.6471,29.6738,29.5672,29.6738,46100.0
2012-06-01 15:10:00,33.41,33.43,33.33,33.39,25400.0,29.6649,29.6826,29.5938,29.6471,25400.0
2012-06-01 15:15:00,33.39,33.42,33.37,33.4,36700.0,29.6471,29.6738,29.6294,29.656,36700.0
2012-06-01 15:20:00,33.4,33.41,33.38,33.4,28300.0,29.656,29.6649,29.6382,29.656,28300.0
2012-06-01 15:25:00,33.4,33.47,33.38,33.47,53400.0,29.656,29.7182,29.6382,29.7182,53400.0
2012-06-01 15:30:00,33.47,33.5,33.37,33.43,34600.0,29.7182,29.7448,29.6294,29.6826,34600.0
2012-06-01 15:35:00,33.42,33.44,33.38,33.4,48500.0,29.6738,29.6915,29.6382,29.656,48500.0
2012-06-01 15:40:00,33.39,33.41,33.37,33.37,42000.0,29.6471,29.6649,29.6294,29.6294,42000.0
2012-06-01 15:45:00,33.37,33.41,33.36,33.4,68300.0,29.6294,29.6649,29.6205,29.656,68300.0
2012-06-01 15:50:00,33.4,33.41,33.38,33.4,47600.0,29.656,29.6649,29.6382,29.656,47600.0
2012-06-01 15:55:00,33.4,33.5,33.36,33.4,232800.0,29.656,29.7448,29.6205,29.656,232800.0
2012-06-04 09:30:00,33.39,33.43,33.32,33.38,12400.0,29.6471,29.6826,29.585,29.6382,12400.0
2012-06-04 09:35:00,33.42,33.49,33.37,33.47,9500.0,29.6738,29.7359,29.6294,29.7182,9500.0
2012-06-04 09:40:00,33.49,33.51,33.44,33.45,1800.0,29.7359,29.7537,29.6915,29.7004,1800.0
2012-06-04 09:45:00,33.43,33.43,33.26,33.26,13300.0,29.6826,29.6826,29.5317,29.5317,13300.0
2012-06-04 09:50:00,33.3,33.36,33.28,33.36,14000.0,29.5672,29.6205,29.5494,29.6205,14000.0
2012-06-04 09:55:00,33.34,33.38,33.28,33.38,24000.0,29.6027,29.6382,29.5494,29.6382,24000.0
2012-06-04 10:00:00,33.35,33.37,33.28,33.3,15400.0,29.6116,29.6294,29.5494,29.5672,15400.0
2012-06-04 10:05:00,33.29,33.29,33.16,33.21,8500.0,29.5583,29.5583,29.4429,29.4873,8500.0
2012-06-04 10:10:00,33.21,33.26,33.21,33.26,6700.0,29.4873,29.5317,29.4873,29.5317,6700.0
2012-06-04 10:15:00,33.28,33.38,33.28,33.38,9400.0,29.5494,29.6382,29.5494,29.6382,9400.0
2012-06-04 10:20:00,33.36,33.41,33.36,33.36,4400.0,29.6205,29.6649,29.6205,29.6205,4400.0
2012-06-04 10:25:00,33.37,33.4,33.34,33.35,2800.0,29.6294,29.656,29.6027,29.6116,2800.0
2012-06-04 10:30:00,33.31,33.31,33.24,33.27,2400.0,29.5761,29.5761,29.5139,29.5406,2400.0
2012-06-04 10:35:00,33.25,33.29,33.23,33.26,4100.0,29.5228,29.5583,29.5051,29.5317,4100.0
2012-06-04 10:40:00,33.26,33.28,33.21,33.22,6500.0,29.5317,29.5494,29.4873,29.4962,6500.0
2012-06-04 10:45:00,33.21,33.25,33.2,33.25,1600.0,29.4873,29.5228,29.4784,29.5228,1600.0
2012-06-04 10:50:00,33.24,33.25,33.19,33.19,4600.0,29.5139,29.5228,29.4695,29.4695,4600.0
2012-06-04 10:55:00,33.19,33.24,33.13,33.14,7800.0,29.4695,29.5139,29.4163,29.4251,7800.0
2012-06-04 11:00:00,33.15,33.19,33.1,33.16,14800.0,29.434,29.4695,29.3896,29.4429,14800.0
2012-06-04 11:05:00,33.17,33.18,33.15,33.17,6800.0,29.4518,29.4607,29.434,29.4518,6800.0
2012-06-04 11:10:00,33.17,33.17,33.1,33.12,6300.0,29.4518,29.4518,29.3896,29.4074,6300.0
2012-06-04 11:15:00,33.13,33.17,33.05,33.06,3700.0,29.4163,29.4518,29.3452,29.3541,3700.0
2012-06-04 11:20:00,33.04,33.08,33.01,33.05,11700.0,29.3364,29.3719,29.3097,29.3452,11700.0
2012-06-04 11:25:00,33.05,33.05,33.02,33.02,2800.0,29.3452,29.3452,29.3186,29.3186,2800.0
2012-06-04 11:30:00,33.01,33.02,33.0,33.01,2900.0,29.3097,29.3186,29.3008,29.3097,2900.0
2012-06-04 11:35:00,33.01,33.01,32.96,32.98,5800.0,29.3097,29.3097,29.2653,29.2831,5800.0
2012-06-04 11:40:00,32.97,33.0,32.96,32.99,6400.0,29.2742,29.3008,29.2653,29.292,6400.0
2012-06-04 11:45:00,32.99,33.05,32.99,33.04,11000.0,29.292,29.3452,29.292,29.3364,11000.0
2012-06-04 11:50:00,33.03,33.08,33.01,33.08,17800.0,29.3275,29.3719,29.3097,29.3719,17800.0
2012-06-04 11:55:00,33.08,33.09,33.01,33.02,8600.0,29.3719,29.3807,29.3097,29.3186,8600.0
2012-06-04 12:00:00,33.01,33.01,32.95,32.96,11000.0,29.3097,29.3097,29.2564,29.2653,11000.0
2012-06-04 12:05:00,32.97,33.02,32.97,32.99,6000.0,29.2742,29.3186,29.2742,29.292,6000.0
2012-06-04 12:10:00,32.97,32.97,32.89,32.91,4200.0,29.2742,29.2742,29.2032,29.2209,4200.0
2012-06-04 12:15:00,32.85,32.87,32.84,32.87,1400.0,29.1677,29.1854,29.1588,29.1854,1400.0
2012-06-04 12:20:00,32.87,32.89,32.85,32.86,4800.0,29.1854,29.2032,29.1677,29.1765,4800.0
2012-06-04 12:25:00,32.84,32.84,32.77,32.81,5300.0,29.1588,29.1588,29.0966,29.1321,5300.0
2012-06-04 12:30:00,32.83,32.83,32.75,32.82,3600.0,29.1499,29.1499,29.0789,29.141,3600.0
2012-06-04 12:35:00,32.81,32.81,32.79,32.8,1800.0,29.1321,29.1321,29.1144,29.1233,1800.0
2012-06-04 12:40:00,32.83,32.85,32.82,32.82,1900.0,29.1499,29.1677,29.141,29.141,1900.0
2012-06-04 12:45:00,32.84,32.9,32.82,32.84,7400.0,29.1588,29.212,29.141,29.1588,7400.0
2012-06-04 12:50:00,32.82,32.84,32.79,32.84,900.0,29.141,29.1588,29.1144,29.1588,900.0
2012-06-04 12:55:00,32.84,32.89,32.82,32.89,7800.0,29.1588,29.2032,29.141,29.2032,7800.0
2012-06-04 13:00:00,32.89,32.9,32.83,32.89,21300.0,29.2032,29.212,29.1499,29.2032,21300.0
2012-06-04 13:05:00,32.87,32.94,32.85,32.94,11300.0,29.1854,29.2476,29.1677,29.2476,11300.0
2012-06-04 13:10:00,32.96,32.99,32.95,32.98,3500.0,29.2653,29.292,29.2564,29.2831,3500.0
2012-06-04 13:15:00,32.98,32.99,32.91,32.93,5100.0,29.2831,29.292,29.2209,29.2387,5100.0
2012-06-04 13:20:00,32.9,32.9,32.85,32.85,2800.0,29.212,29.212,29.1677,29.1677,2800.0
2012-06-04 13:25:00,32.85,32.87,32.85,32.87,2200.0,29.1677,29.1854,29.1677,29.1854,2200.0
2012-06-04 13:30:00,32.87,32.89,32.85,32.87,1400.0,29.1854,29.2032,29.1677,29.1854,1400.0
2012-06-04 13:35:00,32.89,33.01,32.89,32.97,4400.0,29.2032,29.3097,29.2032,29.2742,4400.0
2012-06-04 13:40:00,32.97,32.99,32.95,32.99,3200.0,29.2742,29.292,29.2564,29.292,3200.0
2012-06-04 13:45:00,32.98,33.02,32.97,33.01,19200.0,29.2831,29.3186,29.2742,29.3097,19200.0
2012-06-04 13:50:00,33.01,33.02,32.97,32.97,4400.0,29.3097,29.3186,29.2742,29.2742,4400.0
2012-06-04 13:55:00,32.96,32.97,32.93,32.97,6200.0,29.2653,29.2742,29.2387,29.2742,6200.0
2012-06-04 14:00:00,32.96,32.99,32.93,32.99,5000.0,29.2653,29.292,29.2387,29.292,5000.0
2012-06-04 14:05:00,32.98,32.98,32.94,32.94,3300.0,29.2831,29.2831,29.2476,29.2476,3300.0
2012-06-04 14:10:00,32.95,32.99,32.95,32.99,3600.0,29.2564,29.292,29.2564,29.292,3600.0
2012-06-04 14:15:00,32.97,33.06,32.95,33.04,6700.0,29.2742,29.3541,29.2564,29.3364,6700.0
2012-06-04 14:20:00,33.04,33.12,33.04,33.12,3100.0,29.3364,29.4074,29.3364,29.4074,3100.0
2012-06-04 14:25:00,33.1,33.13,33.08,33.13,2800.0,29.3896,29.4163,29.3719,29.4163,2800.0
2012-06-04 14:30:00,33.1,33.17,33.09,33.17,4900.0,29.3896,29.4518,29.3807,29.4518,4900.0
2012-06-04 14:35:00,33.18,33.25,33.18,33.23,9200.0,29.4607,29.5228,29.4607,29.5051,9200.0
2012-06-04 14:40:00,33.23,33.25,33.19,33.2,5400.0,29.5051,29.5228,29.4695,29.4784,5400.0
2012-06-04 14:45:00,33.22,33.22,33.2,33.21,2000.0,29.4962,29.4962,29.4784,29.4873,2000.0
2012-06-04 14:50:00,33.19,33.19,33.16,33.18,3200.0,29.4695,29.4695,29.4429,29.4607,3200.0
2012-06-04 14:55:00,33.18,33.18,33.09,33.11,1900.0,29.4607,29.4607,29.3807,29.3985,1900.0
2012-06-04 15:00:00,33.08,33.12,33.08,33.1,4300.0,29.3719,29.4074,29.3719,29.3896,4300.0
2012-06-04 15:05:00,33.1,33.13,33.09,33.1,2800.0,29.3896,29.4163,29.3807,29.3896,2800.0
2012-06-04 15:10:00,33.09,33.1,33.04,33.04,4000.0,29.3807,29.3896,29.3364,29.3364,4000.0
2012-06-04 15:15:00,33.04,33.08,32.99,33.08,8300.0,29.3364,29.3719,29.292,29.3719,8300.0
2012-06-04 15:20:00,33.08,33.09,33.04,33.05,8000.0,29.3719,29.3807,29.3364,29.3452,8000.0
2012-06-04 15:25:00,33.04,33.08,33.0,33.06,9400.0,29.3364,29.3719,29.3008,29.3541,9400.0
2012-06-04 15:30:00,33.05,33.05,33.0,33.03,11100.0,29.3452,29.3452,29.3008,29.3275,11100.0
2012-06-04 15:35:00,33.04,33.04,32.98,33.0,9200.0,29.3364,29.3364,29.2831,29.3008,9200.0
2012-06-04 15:40:00,33.0,33.09,32.99,33.09,23900.0,29.3008,29.3807,29.292,29.3807,23900.0
2012-06-04 15:45:00,33.12,33.14,33.08,33.14,11000.0,29.4074,29.4251,29.3719,29.4251,11000.0
2012-06-04 15:50:00,33.12,33.16,33.11,33.12,11800.0,29.4074,29.4429,29.3985,29.4074,11800.0
2012-06-04 15:55:00,33.13,33.17,33.1,33.1,22900.0,29.4163,29.4518,29.3896,29.3896,22900.0
2012-06-05 09:30:00,33.05,33.23,32.97,33.23,12200.0,29.3452,29.5051,29.2742,29.5051,12200.0
2012-06-05 09:35:00,33.25,33.25,33.09,33.21,8500.0,29.5228,29.5228,29.3807,29.4873,8500.0
2012-06-05 09:40:00,33.16,33.16,33.04,33.1,13800.0,29.4429,29.4429,29.3364,29.3896,13800.0
2012-06-05 09:45:00,33.1,33.24,33.1,33.22,5300.0,29.3896,29.5139,29.3896,29.4962,5300.0
2012-06-05 09:50:00,33.21,33.24,33.15,33.18,7800.0,29.4873,29.5139,29.434,29.4607,7800.0
2012-06-05 09:55:00,33.2,33.23,33.17,33.23,700.0,29.4784,29.5051,29.4518,29.5051,700.0
2012-06-05 10:00:00,33.26,33.39,33.25,33.38,7300.0,29.5317,29.6471,29.5228,29.6382,7300.0
2012-06-05 10:05:00,33.38,33.42,33.35,33.35,1500.0,29.6382,29.6738,29.6116,29.6116,1500.0
2012-06-05 10:10:00,33.37,33.39,33.37,33.37,900.0,29.6294,29.6471,29.6294,29.6294,900.0
2012-06-05 10:15:00,33.4,33.4,33.4,33.4,100.0,29.656,29.656,29.656,29.656,100.0
2012-06-05 10:20:00,33.35,33.41,33.33,33.38,1700.0,29.6116,29.6649,29.5938,29.6382,1700.0
2012-06-05 10:25:00,33.41,33.42,33.34,33.34,4600.0,29.6649,29.6738,29.6027,29.6027,4600.0
2012-06-05 10:30:00,33.34,33.35,33.27,33.29,3600.0,29.6027,29.6116,29.5406,29.5583,3600.0
2012-06-05 10:35:00,33.3,33.31,33.29,33.31,800.0,29.5672,29.5761,29.5583,29.5761,800.0
2012-06-05 10:40:00,33.3,33.3,33.16,33.2,6100.0,29.5672,29.5672,29.4429,29.4784,6100.0
2012-06-05 10:45:00,33.18,33.19,33.14,33.19,11600.0,29.4607,29.4695,29.4251,29.4695,11600.0
2012-06-05 10:50:00,33.17,33.19,33.14,33.17,6600.0,29.4518,29.4695,29.4251,29.4518,6600.0
2012-06-05 10:55:00,33.16,33.16,33.09,33.09,5300.0,29.4429,29.4429,29.3807,29.3807,5300.0
2012-06-05 11:00:00,33.09,33.12,33.05,33.1,15500.0,29.3807,29.4074,29.3452,29.3896,15500.0
2012-06-05 11:05:00,33.1,33.16,33.1,33.16,2400.0,29.3896,29.4429,29.3896,29.4429,2400.0
2012-06-05 11:10:00,33.16,33.25,33.16,33.25,3100.0,29.4429,29.5228,29.4429,29.5228,3100.0
2012-06-05 11:15:00,33.25,33.27,33.21,33.25,2200.0,29.5228,29.5406,29.4873,29.5228,2200.0
2012-06-05 11:20:00,33.25,33.27,33.22,33.24,5300.0,29.5228,29.5406,29.4962,29.5139,5300.0
2012-06-05 11:25:00,33.24,33.27,33.16,33.16,2500.0,29.5139,29.5406,29.4429,29.4429,2500.0
2012-06-05 11:30:00,33.17,33.21,33.17,33.2,4700.0,29.4518,29.4873,29.4518,29.4784,4700.0
2012-06-05 11:35:00,33.19,33.22,33.12,33.13,8100.0,29.4695,29.4962,29.4074,29.4163,8100.0
2012-06-05 11:40:00,33.13,33.16,33.1,33.11,3500.0,29.4163,29.4429,29.3896,29.3985,3500.0
2012-06-05 11:45:00,33.1,33.14,33.1,33.14,4500.0,29.3896,29.4251,29.3896,29.4251,4500.0
2012-06-05 11:50:00,33.14,33.16,33.08,33.1,5100.0,29.4251,29.4429,29.3719,29.3896,5100.0
2012-06-05 11:55:00,33.11,33.12,33.09,33.1,19400.0,29.3985,29.4074,29.3807,29.3896,19400.0
2012-06-05 12:00:00,33.12,33.18,33.1,33.1,7700.0,29.4074,29.4607,29.3896,29.3896,7700.0
2012-06-05 12:05:00,33.11,33.13,33.09,33.1,57200.0,29.3985,29.4163,29.3807,29.3896,57200.0
2012-06-05 12:10:00,33.1,33.12,33.09,33.09,5700.0,29.3896,29.4074,29.3807,29.3807,5700.0
2012-06-05 12:15:00,33.11,33.11,33.07,33.1,6800.0,29.3985,29.3985,29.363,29.3896,6800.0
2012-06-05 12:20:00,33.09,33.15,33.09,33.15,2500.0,29.3807,29.434,29.3807,29.434,2500.0
2012-06-05 12:25:00,33.14,33.16,33.12,33.13,2600.0,29.4251,29.4429,29.4074,29.4163,2600.0
2012-06-05 12:30:00,33.14,33.24,33.13,33.24,24800.0,29.4251,29.5139,29.4163,29.5139,24800.0
2012-06-05 12:35:00,33.24,33.25,33.18,33.2,19000.0,29.5139,29.5228,29.4607,29.4784,19000.0
2012-06-05 12:40:00,33.2,33.21,33.15,33.18,12500.0,29.4784,29.4873,29.434,29.4607,12500.0
2012-06-05 12:45:00,33.16,33.2,33.14,33.15,15400.0,29.4429,29.4784,29.4251,29.434,15400.0
2012-06-05 12:50:00,33.15,33.2,33.13,33.18,13100.0,29.434,29.4784,29.4163,29.4607,13100.0
2012-06-05 12:55:00,33.16,33.2,33.13,33.18,15700.0,29.4429,29.4784,29.4163,29.4607,15700.0
2012-06-05 13:00:00,33.19,33.2,33.17,33.2,11500.0,29.4695,29.4784,29.4518,29.4784,11500.0
2012-06-05 13:05:00,33.22,33.22,33.17,33.18,2000.0,29.4962,29.4962,29.4518,29.4607,2000.0
2012-06-05 13:10:00,33.18,33.23,33.18,33.21,3700.0,29.4607,29.5051,29.4607,29.4873,3700.0
2012-06-05 13:15:00,33.22,33.22,33.15,33.15,4400.0,29.4962,29.4962,29.434,29.434,4400.0
2012-06-05 13:20:00,33.14,33.18,33.14,33.16,4500.0,29.4251,29.4607,29.4251,29.4429,4500.0
2012-06-05 13:25:00,33.18,33.2,33.16,33.17,7600.0,29.4607,29.4784,29.4429,29.4518,7600.0
2012-06-05 13:30:00,33.2,33.2,33.15,33.16,11200.0,29.4784,29.4784,29.434,29.4429,11200.0
2012-06-05 13:35:00,33.16,33.17,33.14,33.16,6900.0,29.4429,29.4518,29.4251,29.4429,6900.0
2012-06-05 13:40:00,33.16,33.19,33.15,33.18,6400.0,29.4429,29.4695,29.434,29.4607,6400.0
2012-06-05 13:45:00,33.18,33.2,33.16,33.18,10600.0,29.4607,29.4784,29.4429,29.4607,10600.0
2012-06-05 13:50:00,33.18,33.19,33.1,33.11,42200.0,29.4607,29.4695,29.3896,29.3985,42200.0
2012-06-05 13:55:00,33.11,33.14,33.09,33.11,8400.0,29.3985,29.4251,29.3807,29.3985,8400.0
2012-06-05 14:00:00,33.12,33.16,33.12,33.14,7000.0,29.4074,29.4429,29.4074,29.4251,7000.0
2012-06-05 14:05:00,33.14,33.19,33.12,33.17,16800.0,29.4251,29.4695,29.4074,29.4518,16800.0
2012-06-05 14:10:00,33.18,33.18,33.16,33.18,7000.0,29.4607,29.4607,29.4429,29.4607,7000.0
2012-06-05 14:15:00,33.17,33.19,33.15,33.19,13200.0,29.4518,29.4695,29.434,29.4695,13200.0
2012-06-05 14:20:00,33.19,33.19,33.13,33.13,7500.0,29.4695,29.4695,29.4163,29.4163,7500.0
2012-06-05 14:25:00,33.14,33.17,33.14,33.16,5100.0,29.4251,29.4518,29.4251,29.4429,5100.0
2012-06-05 14:30:00,33.16,33.16,33.12,33.14,9400.0,29.4429,29.4429,29.4074,29.4251,9400.0
2012-06-05 14:35:00,33.14,33.15,33.11,33.11,11200.0,29.4251,29.434,29.3985,29.3985,11200.0
2012-06-05 14:40:00,33.13,33.18,33.13,33.15,7600.0,29.4163,29.4607,29.4163,29.434,7600.0
2012-06-05 14:45:00,33.14,33.16,33.14,33.14,6400.0,29.4251,29.4429,29.4251,29.4251,6400.0
2012-06-05 14:50:00,33.14,33.18,33.14,33.17,5800.0,29.4251,29.4607,29.4251,29.4518,5800.0
2012-06-05 14:55:00,33.16,33.18,33.15,33.18,7200.0,29.4429,29.4607,29.434,29.4607,7200.0
2012-06-05 15:00:00,33.18,33.2,33.16,33.17,19500.0,29.4607,29.4784,29.4429,29.4518,19500.0
2012-06-05 15:05:00,33.16,33.18,33.14,33.15,14200.0,29.4429,29.4607,29.4251,29.434,14200.0
2012-06-05 15:10:00,33.16,33.19,33.15,33.17,16100.0,29.4429,29.4695,29.434,29.4518,16100.0
2012-06-05 15:15:00,33.17,33.2,33.16,33.18,13800.0,29.4518,29.4784,29.4429,29.4607,13800.0
2012-06-05 15:20:00,33.18,33.22,33.17,33.22,14100.0,29.4607,29.4962,29.4518,29.4962,14100.0
2012-06-05 15:25:00,33.22,33.22,33.18,33.2,14700.0,29.4962,29.4962,29.4607,29.4784,14700.0
2012-06-05 15:30:00,33.2,33.22,33.17,33.21,23200.0,29.4784,29.4962,29.4518,29.4873,23200.0
2012-06-05 15:35:00,33.21,33.22,33.18,33.19,20400.0,29.4873,29.4962,29.4607,29.4695,20400.0
2012-06-05 15:40:00,33.19,33.21,33.18,33.18,29500.0,29.4695,29.4873,29.4607,29.4607,29500.0
2012-06-05 15:45:00,33.17,33.18,33.15,33.18,27100.0,29.4518,29.4607,29.434,29.4607,27100.0
2012-06-05 15:50:00,33.18,33.18,33.15,33.16,35800.0,29.4607,29.4607,29.434,29.4429,35800.0
2012-06-05 15:55:00,33.15,33.2,33.12,33.2,96800.0,29.434,29.4784,29.4074,29.4784,96800.0
2012-06-06 09:30:00,33.29,33.46,33.29,33.34,11300.0,29.5583,29.7093,29.5583,29.6027,11300.0
2012-06-06 09:35:00,33.39,33.47,33.27,33.41,8500.0,29.6471,29.7182,29.5406,29.6649,8500.0
2012-06-06 09:40:00,33.43,33.46,33.36,33.42,19600.0,29.6826,29.7093,29.6205,29.6738,19600.0
2012-06-06 09:45:00,33.42,33.44,33.37,33.38,13000.0,29.6738,29.6915,29.6294,29.6382,13000.0
2012-06-06 09:50:00,33.36,33.42,33.35,33.42,11700.0,29.6205,29.6738,29.6116,29.6738,11700.0
2012-06-06 09:55:00,33.42,33.44,33.32,33.35,15300.0,29.6738,29.6915,29.585,29.6116,15300.0
2012-06-06 10:00:00,33.34,33.39,33.28,33.36,15700.0,29.6027,29.6471,29.5494,29.6205,15700.0
2012-06-06 10:05:00,33.33,33.38,33.31,33.35,18200.0,29.5938,29.6382,29.5761,29.6116,18200.0
2012-06-06 10:10:00,33.38,33.38,33.33,33.37,32400.0,29.6382,29.6382,29.5938,29.6294,32400.0
2012-06-06 10:15:00,33.37,33.37,33.3,33.31,20600.0,29.6294,29.6294,29.5672,29.5761,20600.0
2012-06-06 10:20:00,33.31,33.32,33.27,33.29,11400.0,29.5761,29.585,29.5406,29.5583,11400.0
2012-06-06 10:25:00,33.31,33.31,33.22,33.22,12600.0,29.5761,29.5761,29.4962,29.4962,12600.0
2012-06-06 10:30:00,33.22,33.26,33.2,33.22,16800.0,29.4962,29.5317,29.4784,29.4962,16800.0
2012-06-06 10:35:00,33.21,33.23,33.2,33.2,15000.0,29.4873,29.5051,29.4784,29.4784,15000.0
2012-06-06 10:40:00,33.2,33.24,33.19,33.21,13700.0,29.4784,29.5139,29.4695,29.4873,13700.0
2012-06-06 10:45:00,33.23,33.28,33.23,33.25,13400.0,29.5051,29.5494,29.5051,29.5228,13400.0
2012-06-06 10:50:00,33.25,33.28,33.23,33.25,13500.0,29.5228,29.5494,29.5051,29.5228,13500.0
2012-06-06 10:55:00,33.24,33.28,33.24,33.25,12200.0,29.5139,29.5494,29.5139,29.5228,12200.0
2012-06-06 11:00:00,33.25,33.3,33.23,33.23,15900.0,29.5228,29.5672,29.5051,29.5051,15900.0
2012-06-06 11:05:00,33.23,33.28,33.22,33.23,15200.0,29.5051,29.5494,29.4962,29.5051,15200.0
2012-06-06 11:10:00,33.23,33.27,33.23,33.26,19000.0,29.5051,29.5406,29.5051,29.5317,19000.0
2012-06-06 11:15:00,33.26,33.3,33.24,33.25,12300.0,29.5317,29.5672,29.5139,29.5228,12300.0
2012-06-06 11:20:00,33.25,33.29,33.25,33.28,9300.0,29.5228,29.5583,29.5228,29.5494,9300.0
2012-06-06 11:25:00,33.28,33.31,33.27,33.28,6400.0,29.5494,29.5761,29.5406,29.5494,6400.0
2012-06-06 11:30:00,33.28,33.3,33.26,33.29,8800.0,29.5494,29.5672,29.5317,29.5583,8800.0
2012-06-06 11:35:00,33.29,33.33,33.28,33.33,6600.0,29.5583,29.5938,29.5494,29.5938,6600.0
2012-06-06 11:40:00,33.33,33.37,33.31,33.31,10200.0,29.5938,29.6294,29.5761,29.5761,10200.0
2012-06-06 11:45:00,33.31,33.37,33.31,33.32,8700.0,29.5761,29.6294,29.5761,29.585,8700.0
2012-06-06 11:50:00,33.34,33.36,33.32,33.33,10200.0,29.6027,29.6205,29.585,29.5938,10200.0
2012-06-06 11:55:00,33.33,33.36,33.31,33.33,11100.0,29.5938,29.6205,29.5761,29.5938,11100.0
2012-06-06 12:00:00,33.31,33.35,33.31,33.34,8400.0,29.5761,29.6116,29.5761,29.6027,8400.0
2012-06-06 12:05:00,33.34,33.37,33.32,33.36,9800.0,29.6027,29.6294,29.585,29.6205,9800.0
2012-06-06 12:10:00,33.36,33.4,33.34,33.4,26000.0,29.6205,29.656,29.6027,29.656,26000.0
2012-06-06 12:15:00,33.41,33.49,33.41,33.49,10900.0,29.6649,29.7359,29.6649,29.7359,10900.0
2012-06-06 12:20:00,33.47,33.5,33.45,33.48,9800.0,29.7182,29.7448,29.7004,29.727,9800.0
2012-06-06 12:25:00,33.47,33.5,33.46,33.48,7900.0,29.7182,29.7448,29.7093,29.727,7900.0
2012-06-06 12:30:00,33.49,33.59,33.49,33.58,6900.0,29.7359,29.8247,29.7359,29.8158,6900.0
2012-06-06 12:35:00,33.58,33.59,33.47,33.47,26800.0,29.8158,29.8247,29.7182,29.7182,26800.0
2012-06-06 12:40:00,33.47,33.48,33.43,33.46,22600.0,29.7182,29.727,29.6826,29.7093,22600.0
2012-06-06 12:45:00,33.45,33.45,33.43,33.45,5400.0,29.7004,29.7004,29.6826,29.7004,5400.0
2012-06-06 12:50:00,33.44,33.45,33.42,33.45,4800.0,29.6915,29.7004,29.6738,29.7004,4800.0
2012-06-06 12:55:00,33.45,33.47,33.42,33.42,8400.0,29.7004,29.7182,29.6738,29.6738,8400.0
2012-06-06 13:00:00,33.42,33.46,33.42,33.44,5800.0,29.6738,29.7093,29.6738,29.6915,5800.0
2012-06-06 13:05:00,33.45,33.47,33.44,33.46,12300.0,29.7004,29.7182,29.6915,29.7093,12300.0
2012-06-06 13:10:00,33.45,33.46,33.42,33.42,7300.0,29.7004,29.7093,29.6738,29.6738,7300.0
2012-06-06 13:15:00,33.42,33.45,33.39,33.43,8900.0,29.6738,29.7004,29.6471,29.6826,8900.0
2012-06-06 13:20:00,33.43,33.44,33.41,33.42,9000.0,29.6826,29.6915,29.6649,29.6738,9000.0
2012-06-06 13:25:00,33.42,33.43,33.4,33.42,5400.0,29.6738,29.6826,29.656,29.6738,5400.0
2012-06-06 13:30:00,33.43,33.46,33.42,33.46,6900.0,29.6826,29.7093,29.6738,29.7093,6900.0
2012-06-06 13:35:00,33.47,33.49,33.41,33.41,15900.0,29.7182,29.7359,29.6649,29.6649,15900.0
2012-06-06 13:40:00,33.41,33.44,33.39,33.43,9200.0,29.6649,29.6915,29.6471,29.6826,9200.0
2012-06-06 13:45:00,33.43,33.45,33.43,33.43,8200.0,29.6826,29.7004,29.6826,29.6826,8200.0
2012-06-06 13:50:00,33.43,33.44,33.39,33.41,6200.0,29.6826,29.6915,29.6471,29.6649,6200.0
2012-06-06 13:55:00,33.42,33.44,33.42,33.43,2600.0,29.6738,29.6915,29.6738,29.6826,2600.0
2012-06-06 14:00:00,33.43,33.46,33.4,33.4,10300.0,29.6826,29.7093,29.656,29.656,10300.0
2012-06-06 14:05:00,33.41,33.41,33.36,33.36,11400.0,29.6649,29.6649,29.6205,29.6205,11400.0
2012-06-06 14:10:00,33.36,33.39,33.34,33.38,10600.0,29.6205,29.6471,29.6027,29.6382,10600.0
2012-06-06 14:15:00,33.38,33.4,33.34,33.4,13900.0,29.6382,29.656,29.6027,29.656,13900.0
2012-06-06 14:20:00,33.39,33.39,33.34,33.35,9700.0,29.6471,29.6471,29.6027,29.6116,9700.0
2012-06-06 14:25:00,33.34,33.36,33.29,33.34,18600.0,29.6027,29.6205,29.5583,29.6027,18600.0
2012-06-06 14:30:00,33.34,33.4,33.33,33.37,25100.0,29.6027,29.656,29.5938,29.6294,25100.0
2012-06-06 14:35:00,33.37,33.39,33.36,33.38,15900.0,29.6294,29.6471,29.6205,29.6382,15900.0
2012-06-06 14:40:00,33.38,33.39,33.38,33.38,9100.0,29.6382,29.6471,29.6382,29.6382,9100.0
2012-06-06 14:45:00,33.39,33.42,33.37,33.39,7600.0,29.6471,29.6738,29.6294,29.6471,7600.0
2012-06-06 14:50:00,33.4,33.41,33.37,33.39,10700.0,29.656,29.6649,29.6294,29.6471,10700.0
2012-06-06 14:55:00,33.4,33.41,33.34,33.35,12800.0,29.656,29.6649,29.6027,29.6116,12800.0
2012-06-06 15:00:00,33.36,33.39,33.36,33.39,9500.0,29.6205,29.6471,29.6205,29.6471,9500.0
2012-06-06 15:05:00,33.39,33.39,33.36,33.38,14300.0,29.6471,29.6471,29.6205,29.6382,14300.0
2012-06-06 15:10:00,33.38,33.41,33.38,33.39,9800.0,29.6382,29.6649,29.6382,29.6471,9800.0
2012-06-06 15:15:00,33.39,33.39,33.37,33.38,16500.0,29.6471,29.6471,29.6294,29.6382,16500.0
2012-06-06 15:20:00,33.37,33.4,33.35,33.35,17500.0,29.6294,29.656,29.6116,29.6116,17500.0
2012-06-06 15:25:00,33.35,33.38,33.34,33.36,13500.0,29.6116,29.6382,29.6027,29.6205,13500.0
2012-06-06 15:30:00,33.37,33.37,33.34,33.37,17700.0,29.6294,29.6294,29.6027,29.6294,17700.0
2012-06-06 15:35:00,33.37,33.37,33.33,33.33,21900.0,29.6294,29.6294,29.5938,29.5938,21900.0
2012-06-06 15:40:00,33.34,33.41,33.33,33.41,20200.0,29.6027,29.6649,29.5938,29.6649,20200.0
2012-06-06 15:45:00,33.41,33.46,33.4,33.45,32000.0,29.6649,29.7093,29.656,29.7004,32000.0
2012-06-06 15:50:00,33.44,33.48,33.43,33.47,40600.0,29.6915,29.727,29.6826,29.7182,40600.0
2012-06-06 15:55:00,33.48,33.55,33.44,33.55,66700.0,29.727,29.7892,29.6915,29.7892,66700.0
2012-06-07 09:30:00,34.0,34.08,33.95,34.02,8100.0,30.1887,30.2598,30.1443,30.2065,8100.0
2012-06-07 09:35:00,34.02,34.05,33.97,34.03,4300.0,30.2065,30.2331,30.1621,30.2154,4300.0
2012-06-07 09:40:00,34.03,34.13,34.02,34.05,3100.0,30.2154,30.3042,30.2065,30.2331,3100.0
2012-06-07 09:45:00,34.06,34.1,33.92,33.92,6100.0,30.242,30.2775,30.1177,30.1177,6100.0
2012-06-07 09:50:00,33.94,34.0,33.89,33.98,8100.0,30.1355,30.1887,30.0911,30.171,8100.0
2012-06-07 09:55:00,33.99,34.02,33.98,34.02,4400.0,30.1799,30.2065,30.171,30.2065,4400.0
2012-06-07 10:00:00,34.02,34.04,33.86,33.87,7500.0,30.2065,30.2243,30.0644,30.0733,7500.0
2012-06-07 10:05:00,33.87,33.89,33.8,33.8,4700.0,30.0733,30.0911,30.0112,30.0112,4700.0
2012-06-07 10:10:00,33.79,33.79,33.74,33.76,2000.0,30.0023,30.0023,29.9579,29.9756,2000.0
2012-06-07 10:15:00,33.75,33.75,33.6,33.6,3200.0,29.9668,29.9668,29.8336,29.8336,3200.0
2012-06-07 10:20:00,33.62,33.71,33.61,33.71,3300.0,29.8513,29.9312,29.8425,29.9312,3300.0
2012-06-07 10:25:00,33.71,33.83,33.71,33.77,9100.0,29.9312,30.0378,29.9312,29.9845,9100.0
2012-06-07 10:30:00,33.77,33.77,33.73,33.73,4900.0,29.9845,29.9845,29.949,29.949,4900.0
2012-06-07 10:35:00,33.73,33.73,33.66,33.66,4000.0,29.949,29.949,29.8869,29.8869,4000.0
2012-06-07 10:40:00,33.64,33.69,33.59,33.59,12400.0,29.8691,29.9135,29.8247,29.8247,12400.0
2012-06-07 10:45:00,33.59,33.59,33.47,33.47,24000.0,29.8247,29.8247,29.7182,29.7182,24000.0
2012-06-07 10:50:00,33.49,33.51,33.48,33.5,2900.0,29.7359,29.7537,29.727,29.7448,2900.0
2012-06-07 10:55:00,33.49,33.49,33.43,33.48,3200.0,29.7359,29.7359,29.6826,29.727,3200.0
2012-06-07 11:00:00,33.51,33.58,33.48,33.54,14800.0,29.7537,29.8158,29.727,29.7803,14800.0
2012-06-07 11:05:00,33.52,33.52,33.46,33.5,15100.0,29.7625,29.7625,29.7093,29.7448,15100.0
2012-06-07 11:10:00,33.5,33.51,33.45,33.46,7100.0,29.7448,29.7537,29.7004,29.7093,7100.0
2012-06-07 11:15:00,33.44,33.5,33.44,33.47,5500.0,29.6915,29.7448,29.6915,29.7182,5500.0
2012-06-07 11:20:00,33.47,33.52,33.46,33.51,7700.0,29.7182,29.7625,29.7093,29.7537,7700.0
2012-06-07 11:25:00,33.51,33.52,33.47,33.47,14500.0,29.7537,29.7625,29.7182,29.7182,14500.0
2012-06-07 11:30:00,33.47,33.52,33.47,33.51,7900.0,29.7182,29.7625,29.7182,29.7537,7900.0
2012-06-07 11:35:00,33.5,33.55,33.48,33.52,13800.0,29.7448,29.7892,29.727,29.7625,13800.0
2012-06-07 11:40:00,33.52,33.53,33.5,33.51,14300.0,29.7625,29.7714,29.7448,29.7537,14300.0
2012-06-07 11:45:00,33.52,33.52,33.49,33.51,5400.0,29.7625,29.7625,29.7359,29.7537,5400.0
2012-06-07 11:50:00,33.53,33.53,33.49,33.5,33700.0,29.7714,29.7714,29.7359,29.7448,33700.0
2012-06-07 11:55:00,33.51,33.52,33.48,33.48,14100.0,29.7537,29.7625,29.727,29.727,14100.0
2012-06-07 12:00:00,33.48,33.49,33.46,33.48,23600.0,29.727,29.7359,29.7093,29.727,23600.0
2012-06-07 12:05:00,33.5,33.5,33.47,33.48,6700.0,29.7448,29.7448,29.7182,29.727,6700.0
2012-06-07 12:10:00,33.49,33.53,33.49,33.53,15200.0,29.7359,29.7714,29.7359,29.7714,15200.0
2012-06-07 12:15:00,33.53,33.62,33.52,33.61,18900.0,29.7714,29.8513,29.7625,29.8425,18900.0
2012-06-07 12:20:00,33.61,33.64,33.58,33.59,5300.0,29.8425,29.8691,29.8158,29.8247,5300.0
2012-06-07 12:25:00,33.59,33.64,33.59,33.64,3000.0,29.8247,29.8691,29.8247,29.8691,3000.0
2012-06-07 12:30:00,33.63,33.65,33.59,33.65,6700.0,29.8602,29.878,29.8247,29.878,6700.0
2012-06-07 12:35:00,33.67,33.68,33.65,33.68,3200.0,29.8957,29.9046,29.878,29.9046,3200.0
2012-06-07 12:40:00,33.7,33.71,33.65,33.67,8500.0,29.9224,29.9312,29.878,29.8957,8500.0
2012-06-07 12:45:00,33.67,33.68,33.66,33.66,4100.0,29.8957,29.9046,29.8869,29.8869,4100.0
2012-06-07 12:50:00,33.68,33.7,33.68,33.7,3200.0,29.9046,29.9224,29.9046,29.9224,3200.0
2012-06-07 12:55:00,33.7,33.7,33.66,33.67,6100.0,29.9224,29.9224,29.8869,29.8957,6100.0
2012-06-07 13:00:00,33.66,33.72,33.66,33.7,10100.0,29.8869,29.9401,29.8869,29.9224,10100.0
2012-06-07 13:05:00,33.72,33.72,33.66,33.66,11700.0,29.9401,29.9401,29.8869,29.8869,11700.0
2012-06-07 13:10:00,33.65,33.69,33.63,33.67,7000.0,29.878,29.9135,29.8602,29.8957,7000.0
2012-06-07 13:15:00,33.67,33.72,33.67,33.72,4200.0,29.8957,29.9401,29.8957,29.9401,4200.0
2012-06-07 13:20:00,33.7,33.73,33.69,33.73,4000.0,29.9224,29.949,29.9135,29.949,4000.0
2012-06-07 13:25:00,33.73,33.74,33.72,33.73,2500.0,29.949,29.9579,29.9401,29.949,2500.0
2012-06-07 13:30:00,33.74,33.77,33.73,33.77,2800.0,29.9579,29.9845,29.949,29.9845,2800.0
2012-06-07 13:35:00,33.75,33.77,33.75,33.76,5600.0,29.9668,29.9845,29.9668,29.9756,5600.0
2012-06-07 13:40:00,33.76,33.79,33.75,33.75,4900.0,29.9756,30.0023,29.9668,29.9668,4900.0
2012-06-07 13:45:00,33.75,33.77,33.74,33.77,4200.0,29.9668,29.9845,29.9579,29.9845,4200.0
2012-06-07 13:50:00,33.76,33.78,33.69,33.69,9000.0,29.9756,29.9934,29.9135,29.9135,9000.0
2012-06-07 13:55:00,33.71,33.72,33.7,33.7,2300.0,29.9312,29.9401,29.9224,29.9224,2300.0
2012-06-07 14:00:00,33.71,33.72,33.71,33.71,3900.0,29.9312,29.9401,29.9312,29.9312,3900.0
2012-06-07 14:05:00,33.71,33.71,33.6,33.6,23600.0,29.9312,29.9312,29.8336,29.8336,23600.0
2012-06-07 14:10:00,33.62,33.65,33.62,33.65,2600.0,29.8513,29.878,29.8513,29.878,2600.0
2012-06-07 14:15:00,33.66,33.7,33.63,33.66,15000.0,29.8869,29.9224,29.8602,29.8869,15000.0
2012-06-07 14:20:00,33.66,33.72,33.66,33.68,4800.0,29.8869,29.9401,29.8869,29.9046,4800.0
2012-06-07 14:25:00,33.68,33.7,33.67,33.7,3100.0,29.9046,29.9224,29.8957,29.9224,3100.0
2012-06-07 14:30:00,33.71,33.71,33.68,33.69,6500.0,29.9312,29.9312,29.9046,29.9135,6500.0
2012-06-07 14:35:00,33.7,33.73,33.7,33.73,5500.0,29.9224,29.949,29.9224,29.949,5500.0
2012-06-07 14:40:00,33.73,33.77,33.73,33.74,7800.0,29.949,29.9845,29.949,29.9579,7800.0
2012-06-07 14:45:00,33.74,33.75,33.73,33.74,3300.0,29.9579,29.9668,29.949,29.9579,3300.0
2012-06-07 14:50:00,33.73,33.74,33.72,33.72,8100.0,29.949,29.9579,29.9401,29.9401,8100.0
2012-06-07 14:55:00,33.71,33.75,33.71,33.73,8500.0,29.9312,29.9668,29.9312,29.949,8500.0
2012-06-07 15:00:00,33.72,33.73,33.7,33.72,8000.0,29.9401,29.949,29.9224,29.9401,8000.0
2012-06-07 15:05:00,33.69,33.71,33.67,33.7,6300.0,29.9135,29.9312,29.8957,29.9224,6300.0
2012-06-07 15:10:00,33.7,33.75,33.7,33.74,8700.0,29.9224,29.9668,29.9224,29.9579,8700.0
2012-06-07 15:15:00,33.73,33.73,33.65,33.65,7200.0,29.949,29.949,29.878,29.878,7200.0
2012-06-07 15:20:00,33.66,33.67,33.65,33.66,14500.0,29.8869,29.8957,29.878,29.8869,14500.0
2012-06-07 15:25:00,33.65,33.66,33.56,33.56,21000.0,29.878,29.8869,29.7981,29.7981,21000.0
2012-06-07 15:30:00,33.56,33.6,33.54,33.59,25800.0,29.7981,29.8336,29.7803,29.8247,25800.0
2012-06-07 15:35:00,33.59,33.6,33.52,33.52,8500.0,29.8247,29.8336,29.7625,29.7625,8500.0
2012-06-07 15:40:00,33.54,33.59,33.53,33.57,11700.0,29.7803,29.8247,29.7714,29.8069,11700.0
2012-06-07 15:45:00,33.57,33.6,33.54,33.56,17300.0,29.8069,29.8336,29.7803,29.7981,17300.0
2012-06-07 15:50:00,33.56,33.56,33.49,33.53,14500.0,29.7981,29.7981,29.7359,29.7714,14500.0
2012-06-07 15:55:00,33.52,33.56,33.51,33.55,16300.0,29.7625,29.7981,29.7537,29.7892,16300.0
2012-06-08 09:30:00,33.51,33.51,33.11,33.11,8400.0,29.7537,29.7537,29.3985,29.3985,8400.0
2012-06-08 09:35:00,33.06,33.08,32.98,33.02,8700.0,29.3541,29.3719,29.2831,29.3186,8700.0
2012-06-08 09:40:00,32.99,32.99,32.93,32.93,2500.0,29.292,29.292,29.2387,29.2387,2500.0
2012-06-08 09:45:00,32.94,33.0,32.93,32.95,12100.0,29.2476,29.3008,29.2387,29.2564,12100.0
2012-06-08 09:50:00,32.96,33.0,32.91,33.0,8800.0,29.2653,29.3008,29.2209,29.3008,8800.0
2012-06-08 09:55:00,33.0,33.07,32.96,33.02,11300.0,29.3008,29.363,29.2653,29.3186,11300.0
2012-06-08 10:00:00,33.0,33.05,32.98,33.02,7900.0,29.3008,29.3452,29.2831,29.3186,7900.0
2012-06-08 10:05:00,33.03,33.11,33.02,33.06,9700.0,29.3275,29.3985,29.3186,29.3541,9700.0
2012-06-08 10:10:00,33.06,33.12,33.01,33.08,16200.0,29.3541,29.4074,29.3097,29.3719,16200.0
2012-06-08 10:15:00,33.07,33.09,33.0,33.0,11300.0,29.363,29.3807,29.3008,29.3008,11300.0
2012-06-08 10:20:00,32.98,32.98,32.95,32.98,5700.0,29.2831,29.2831,29.2564,29.2831,5700.0
2012-06-08 10:25:00,32.97,33.03,32.97,33.01,6400.0,29.2742,29.3275,29.2742,29.3097,6400.0
2012-06-08 10:30:00,32.99,33.03,32.99,33.02,6800.0,29.292,29.3275,29.292,29.3186,6800.0
2012-06-08 10:35:00,33.01,33.05,33.0,33.05,6700.0,29.3097,29.3452,29.3008,29.3452,6700.0
2012-06-08 10:40:00,33.03,33.05,32.98,33.03,8000.0,29.3275,29.3452,29.2831,29.3275,8000.0
2012-06-08 10:45:00,33.05,33.1,33.03,33.07,10900.0,29.3452,29.3896,29.3275,29.363,10900.0
2012-06-08 10:50:00,33.07,33.07,33.01,33.04,6100.0,29.363,29.363,29.3097,29.3364,6100.0
2012-06-08 10:55:00,33.05,33.09,33.05,33.07,4500.0,29.3452,29.3807,29.3452,29.363,4500.0
2012-06-08 11:00:00,33.07,33.09,33.05,33.07,5700.0,29.363,29.3807,29.3452,29.363,5700.0
2012-06-08 11:05:00,33.08,33.1,33.01,33.04,7000.0,29.3719,29.3896,29.3097,29.3364,7000.0
2012-06-08 11:10:00,33.03,33.04,33.0,33.02,7300.0,29.3275,29.3364,29.3008,29.3186,7300.0
2012-06-08 11:15:00,33.01,33.05,32.96,32.97,5200.0,29.3097,29.3452,29.2653,29.2742,5200.0
2012-06-08 11:20:00,32.98,33.03,32.97,33.03,4100.0,29.2831,29.3275,29.2742,29.3275,4100.0
2012-06-08 11:25:00,33.04,33.05,33.02,33.02,3800.0,29.3364,29.3452,29.3186,29.3186,3800.0
2012-06-08 11:30:00,33.02,33.08,33.02,33.05,3500.0,29.3186,29.3719,29.3186,29.3452,3500.0
2012-06-08 11:35:00,33.04,33.07,33.04,33.05,3900.0,29.3364,29.363,29.3364,29.3452,3900.0
2012-06-08 11:40:00,33.05,33.08,33.05,33.06,5100.0,29.3452,29.3719,29.3452,29.3541,5100.0
2012-06-08 11:45:00,33.08,33.09,33.07,33.09,2200.0,29.3719,29.3807,29.363,29.3807,2200.0
2012-06-08 11:50:00,33.08,33.12,33.08,33.12,5800.0,29.3719,29.4074,29.3719,29.4074,5800.0
2012-06-08 11:55:00,33.12,33.15,33.09,33.09,1800.0,29.4074,29.434,29.3807,29.3807,1800.0
2012-06-08 12:00:00,33.09,33.14,33.09,33.1,7100.0,29.3807,29.4251,29.3807,29.3896,7100.0
2012-06-08 12:05:00,33.1,33.14,33.04,33.05,10700.0,29.3896,29.4251,29.3364,29.3452,10700.0
2012-06-08 12:10:00,33.06,33.08,33.05,33.07,4600.0,29.3541,29.3719,29.3452,29.363,4600.0
2012-06-08 12:15:00,33.06,33.07,33.04,33.07,4200.0,29.3541,29.363,29.3364,29.363,4200.0
2012-06-08 12:20:00,33.06,33.09,33.02,33.02,7200.0,29.3541,29.3807,29.3186,29.3186,7200.0
2012-06-08 12:25:00,33.02,33.05,33.02,33.04,3700.0,29.3186,29.3452,29.3186,29.3364,3700.0
2012-06-08 12:30:00,33.04,33.13,33.04,33.11,11700.0,29.3364,29.4163,29.3364,29.3985,11700.0
2012-06-08 12:35:00,33.11,33.11,33.03,33.04,7600.0,29.3985,29.3985,29.3275,29.3364,7600.0
2012-06-08 12:40:00,33.03,33.06,33.02,33.05,5700.0,29.3275,29.3541,29.3186,29.3452,5700.0
2012-06-08 12:45:00,33.04,33.08,33.03,33.07,6800.0,29.3364,29.3719,29.3275,29.363,6800.0
2012-06-08 12:50:00,33.04,33.11,33.04,33.1,7700.0,29.3364,29.3985,29.3364,29.3896,7700.0
2012-06-08 12:55:00,33.1,33.11,33.09,33.1,2900.0,29.3896,29.3985,29.3807,29.3896,2900.0
2012-06-08 13:00:00,33.11,33.21,33.11,33.2,6700.0,29.3985,29.4873,29.3985,29.4784,6700.0
2012-06-08 13:05:00,33.21,33.23,33.21,33.22,2800.0,29.4873,29.5051,29.4873,29.4962,2800.0
2012-06-08 13:10:00,33.23,33.23,33.04,33.23,50200.0,29.5051,29.5051,29.3364,29.5051,50200.0
2012-06-08 13:15:00,33.24,33.24,33.15,33.16,17700.0,29.5139,29.5139,29.434,29.4429,17700.0
2012-06-08 13:20:00,33.16,33.22,33.16,33.2,4700.0,29.4429,29.4962,29.4429,29.4784,4700.0
2012-06-08 13:25:00,33.2,33.23,33.19,33.22,2900.0,29.4784,29.5051,29.4695,29.4962,2900.0
2012-06-08 13:30:00,33.23,33.23,33.19,33.19,4600.0,29.5051,29.5051,29.4695,29.4695,4600.0
2012-06-08 13:35:00,33.18,33.23,33.18,33.21,3500.0,29.4607,29.5051,29.4607,29.4873,3500.0
2012-06-08 13:40:00,33.2,33.24,33.17,33.22,7400.0,29.4784,29.5139,29.4518,29.4962,7400.0
2012-06-08 13:45:00,33.21,33.21,33.19,33.2,3000.0,29.4873,29.4873,29.4695,29.4784,3000.0
2012-06-08 13:50:00,33.2,33.23,33.2,33.23,4300.0,29.4784,29.5051,29.4784,29.5051,4300.0
2012-06-08 13:55:00,33.22,33.23,33.19,33.21,3000.0,29.4962,29.5051,29.4695,29.4873,3000.0
2012-06-08 14:00:00,33.22,33.22,33.19,33.21,4000.0,29.4962,29.4962,29.4695,29.4873,4000.0
2012-06-08 14:05:00,33.21,33.25,33.2,33.25,5500.0,29.4873,29.5228,29.4784,29.5228,5500.0
2012-06-08 14:10:00,33.25,33.26,33.22,33.25,4400.0,29.5228,29.5317,29.4962,29.5228,4400.0
2012-06-08 14:15:00,33.26,33.27,33.23,33.24,6600.0,29.5317,29.5406,29.5051,29.5139,6600.0
2012-06-08 14:20:00,33.24,33.27,33.23,33.23,9700.0,29.5139,29.5406,29.5051,29.5051,9700.0
2012-06-08 14:25:00,33.26,33.26,33.18,33.23,37600.0,29.5317,29.5317,29.4607,29.5051,37600.0
2012-06-08 14:30:00,33.21,33.28,33.21,33.28,4800.0,29.4873,29.5494,29.4873,29.5494,4800.0
2012-06-08 14:35:00,33.25,33.28,33.25,33.26,5300.0,29.5228,29.5494,29.5228,29.5317,5300.0
2012-06-08 14:40:00,33.26,33.29,33.26,33.29,4800.0,29.5317,29.5583,29.5317,29.5583,4800.0
2012-06-08 14:45:00,33.29,33.3,33.27,33.28,3200.0,29.5583,29.5672,29.5406,29.5494,3200.0
2012-06-08 14:50:00,33.29,33.32,33.28,33.32,3800.0,29.5583,29.585,29.5494,29.585,3800.0
2012-06-08 14:55:00,33.32,33.36,33.29,33.3,13500.0,29.585,29.6205,29.5583,29.5672,13500.0
2012-06-08 15:00:00,33.3,33.3,33.22,33.24,25600.0,29.5672,29.5672,29.4962,29.5139,25600.0
2012-06-08 15:05:00,33.25,33.26,33.11,33.11,24100.0,29.5228,29.5317,29.3985,29.3985,24100.0
2012-06-08 15:10:00,33.12,33.2,33.11,33.14,22800.0,29.4074,29.4784,29.3985,29.4251,22800.0
2012-06-08 15:15:00,33.16,33.2,33.13,33.2,29600.0,29.4429,29.4784,29.4163,29.4784,29600.0
2012-06-08 15:20:00,33.2,33.24,33.18,33.22,6000.0,29.4784,29.5139,29.4607,29.4962,6000.0
2012-06-08 15:25:00,33.23,33.25,33.17,33.2,10600.0,29.5051,29.5228,29.4518,29.4784,10600.0
2012-06-08 15:30:00,33.2,33.23,33.17,33.19,8800.0,29.4784,29.5051,29.4518,29.4695,8800.0
2012-06-08 15:35:00,33.2,33.25,33.19,33.25,4900.0,29.4784,29.5228,29.4695,29.5228,4900.0
2012-06-08 15:40:00,33.24,33.25,33.18,33.21,12400.0,29.5139,29.5228,29.4607,29.4873,12400.0
2012-06-08 15:45:00,33.23,33.29,33.21,33.28,18400.0,29.5051,29.5583,29.4873,29.5494,18400.0
2012-06-08 15:50:00,33.28,33.28,33.17,33.18,64500.0,29.5494,29.5494,29.4518,29.4607,64500.0
2012-06-08 15:55:00,33.18,33.22,33.1,33.22,80500.0,29.4607,29.4962,29.3896,29.4962,80500.0
2012-06-11 09:30:00,33.47,33.54,33.41,33.43,6000.0,29.7182,29.7803,29.6649,29.6826,6000.0
2012-06-11 09:35:00,33.4,33.42,33.25,33.25,800.0,29.656,29.6738,29.5228,29.5228,800.0
2012-06-11 09:40:00,33.27,33.29,33.17,33.17,3500.0,29.5406,29.5583,29.4518,29.4518,3500.0
2012-06-11 09:45:00,33.16,33.22,33.14,33.21,4000.0,29.4429,29.4962,29.4251,29.4873,4000.0
2012-06-11 09:50:00,33.2,33.22,33.16,33.17,4700.0,29.4784,29.4962,29.4429,29.4518,4700.0
2012-06-11 09:55:00,33.18,33.19,33.14,33.14,4500.0,29.4607,29.4695,29.4251,29.4251,4500.0
2012-06-11 10:00:00,33.11,33.18,33.1,33.15,5700.0,29.3985,29.4607,29.3896,29.434,5700.0
2012-06-11 10:05:00,33.18,33.18,32.96,32.96,5700.0,29.4607,29.4607,29.2653,29.2653,5700.0
2012-06-11 10:10:00,32.96,33.0,32.94,32.95,11200.0,29.2653,29.3008,29.2476,29.2564,11200.0
2012-06-11 10:15:00,32.96,32.99,32.92,32.93,10600.0,29.2653,29.292,29.2298,29.2387,10600.0
2012-06-11 10:20:00,32.93,32.99,32.9,32.92,8800.0,29.2387,29.292,29.212,29.2298,8800.0
2012-06-11 10:25:00,32.93,33.0,32.93,32.98,2600.0,29.2387,29.3008,29.2387,29.2831,2600.0
2012-06-11 10:30:00,32.98,33.05,32.98,33.04,4100.0,29.2831,29.3452,29.2831,29.3364,4100.0
2012-06-11 10:35:00,33.06,33.15,33.04,33.13,8900.0,29.3541,29.434,29.3364,29.4163,8900.0
2012-06-11 10:40:00,33.13,33.15,33.09,33.11,7100.0,29.4163,29.434,29.3807,29.3985,7100.0
2012-06-11 10:45:00,33.14,33.15,33.13,33.13,2200.0,29.4251,29.434,29.4163,29.4163,2200.0
2012-06-11 10:50:00,33.15,33.15,33.07,33.07,8600.0,29.434,29.434,29.363,29.363,8600.0
2012-06-11 10:55:00,33.05,33.05,32.98,32.98,2100.0,29.3452,29.3452,29.2831,29.2831,2100.0
2012-06-11 11:00:00,32.99,33.01,32.96,32.98,2800.0,29.292,29.3097,29.2653,29.2831,2800.0
2012-06-11 11:05:00,33.0,33.06,33.0,33.05,1500.0,29.3008,29.3541,29.3008,29.3452,1500.0
2012-06-11 11:10:00,33.06,33.08,33.02,33.02,5500.0,29.3541,29.3719,29.3186,29.3186,5500.0
2012-06-11 11:15:00,33.04,33.06,33.03,33.03,4400.0,29.3364,29.3541,29.3275,29.3275,4400.0
2012-06-11 11:20:00,33.02,33.07,33.01,33.02,6200.0,29.3186,29.363,29.3097,29.3186,6200.0
2012-06-11 11:25:00,33.03,33.04,33.01,33.03,4200.0,29.3275,29.3364,29.3097,29.3275,4200.0
2012-06-11 11:30:00,33.06,33.1,33.04,33.09,4000.0,29.3541,29.3896,29.3364,29.3807,4000.0
2012-06-11 11:35:00,33.09,33.13,33.09,33.13,2200.0,29.3807,29.4163,29.3807,29.4163,2200.0
2012-06-11 11:40:00,33.14,33.14,33.06,33.08,44700.0,29.4251,29.4251,29.3541,29.3719,44700.0
2012-06-11 11:45:00,33.09,33.1,33.04,33.05,13700.0,29.3807,29.3896,29.3364,29.3452,13700.0
2012-06-11 11:50:00,33.08,33.09,32.96,32.96,7200.0,29.3719,29.3807,29.2653,29.2653,7200.0
2012-06-11 11:55:00,32.97,33.07,32.95,33.06,4300.0,29.2742,29.363,29.2564,29.3541,4300.0
2012-06-11 12:00:00,33.04,33.08,33.03,33.07,3700.0,29.3364,29.3719,29.3275,29.363,3700.0
2012-06-11 12:05:00,33.07,33.08,33.04,33.04,2300.0,29.363,29.3719,29.3364,29.3364,2300.0
2012-06-11 12:10:00,33.07,33.07,33.02,33.04,6700.0,29.363,29.363,29.3186,29.3364,6700.0
2012-06-11 12:15:00,33.04,33.05,33.03,33.03,3600.0,29.3364,29.3452,29.3275,29.3275,3600.0
2012-06-11 12:20:00,33.03,33.05,33.01,33.01,1300.0,29.3275,29.3452,29.3097,29.3097,1300.0
2012-06-11 12:25:00,33.03,33.06,33.02,33.06,4100.0,29.3275,29.3541,29.3186,29.3541,4100.0
2012-06-11 12:30:00,33.06,33.06,33.04,33.06,1700.0,29.3541,29.3541,29.3364,29.3541,1700.0
2012-06-11 12:35:00,33.05,33.05,33.03,33.03,1500.0,29.3452,29.3452,29.3275,29.3275,1500.0
2012-06-11 12:40:00,33.06,33.07,33.04,33.05,2200.0,29.3541,29.363,29.3364,29.3452,2200.0
2012-06-11 12:45:00,33.05,33.07,33.03,33.05,6600.0,29.3452,29.363,29.3275,29.3452,6600.0
2012-06-11 12:50:00,33.05,33.07,33.05,33.07,3900.0,29.3452,29.363,29.3452,29.363,3900.0
2012-06-11 12:55:00,33.04,33.04,33.02,33.04,900.0,29.3364,29.3364,29.3186,29.3364,900.0
2012-06-11 13:00:00,33.06,33.09,33.05,33.08,4800.0,29.3541,29.3807,29.3452,29.3719,4800.0
2012-06-11 13:05:00,33.06,33.07,33.05,33.05,1100.0,29.3541,29.363,29.3452,29.3452,1100.0
2012-06-11 13:10:00,33.07,33.09,33.05,33.07,2100.0,29.363,29.3807,29.3452,29.363,2100.0
2012-06-11 13:15:00,33.09,33.1,33.05,33.08,3600.0,29.3807,29.3896,29.3452,29.3719,3600.0
2012-06-11 13:20:00,33.08,33.08,33.04,33.06,1900.0,29.3719,29.3719,29.3364,29.3541,1900.0
2012-06-11 13:25:00,33.04,33.07,33.03,33.07,3400.0,29.3364,29.363,29.3275,29.363,3400.0
2012-06-11 13:30:00,33.05,33.06,32.99,33.03,4600.0,29.3452,29.3541,29.292,29.3275,4600.0
2012-06-11 13:35:00,33.01,33.06,33.0,33.02,1400.0,29.3097,29.3541,29.3008,29.3186,1400.0
2012-06-11 13:40:00,33.01,33.02,32.99,32.99,1600.0,29.3097,29.3186,29.292,29.292,1600.0
2012-06-11 13:45:00,33.01,33.01,32.98,32.98,2900.0,29.3097,29.3097,29.2831,29.2831,2900.0
2012-06-11 13:50:00,32.99,33.0,32.98,32.99,1600.0,29.292,29.3008,29.2831,29.292,1600.0
2012-06-11 13:55:00,32.99,33.01,32.97,33.0,3300.0,29.292,29.3097,29.2742,29.3008,3300.0
2012-06-11 14:00:00,32.99,33.01,32.92,32.94,7500.0,29.292,29.3097,29.2298,29.2476,7500.0
2012-06-11 14:05:00,32.93,32.98,32.93,32.97,3300.0,29.2387,29.2831,29.2387,29.2742,3300.0
2012-06-11 14:10:00,32.94,32.99,32.92,32.95,4100.0,29.2476,29.292,29.2298,29.2564,4100.0
2012-06-11 14:15:00,32.95,32.97,32.93,32.95,3700.0,29.2564,29.2742,29.2387,29.2564,3700.0
2012-06-11 14:20:00,32.95,32.99,32.95,32.99,3600.0,29.2564,29.292,29.2564,29.292,3600.0
2012-06-11 14:25:00,32.97,33.0,32.95,32.95,2900.0,29.2742,29.3008,29.2564,29.2564,2900.0
2012-06-11 14:30:00,32.94,32.99,32.94,32.97,4900.0,29.2476,29.292,29.2476,29.2742,4900.0
2012-06-11 14:35:00,32.99,32.99,32.94,32.94,2200.0,29.292,29.292,29.2476,29.2476,2200.0
2012-06-11 14:40:00,32.96,32.98,32.94,32.95,3300.0,29.2653,29.2831,29.2476,29.2564,3300.0
2012-06-11 14:45:00,32.95,32.95,32.9,32.91,3700.0,29.2564,29.2564,29.212,29.2209,3700.0
2012-06-11 14:50:00,32.91,32.92,32.87,32.87,3800.0,29.2209,29.2298,29.1854,29.1854,3800.0
2012-06-11 14:55:00,32.88,32.95,32.88,32.91,3700.0,29.1943,29.2564,29.1943,29.2209,3700.0
2012-06-11 15:00:00,32.9,32.92,32.89,32.9,3500.0,29.212,29.2298,29.2032,29.212,3500.0
2012-06-11 15:05:00,32.89,32.91,32.87,32.9,2500.0,29.2032,29.2209,29.1854,29.212,2500.0
2012-06-11 15:10:00,32.87,32.87,32.82,32.83,4900.0,29.1854,29.1854,29.141,29.1499,4900.0
2012-06-11 15:15:00,32.82,32.83,32.79,32.79,6000.0,29.141,29.1499,29.1144,29.1144,6000.0
2012-06-11 15:20:00,32.79,32.8,32.75,32.78,6100.0,29.1144,29.1233,29.0789,29.1055,6100.0
2012-06-11 15:25:00,32.79,32.79,32.75,32.77,3200.0,29.1144,29.1144,29.0789,29.0966,3200.0
2012-06-11 15:30:00,32.77,32.83,32.74,32.75,7300.0,29.0966,29.1499,29.07,29.0789,7300.0
2012-06-11 15:35:00,32.74,32.76,32.73,32.75,5000.0,29.07,29.0877,29.0611,29.0789,5000.0
2012-06-11 15:40:00,32.78,32.82,32.77,32.8,9600.0,29.1055,29.141,29.0966,29.1233,9600.0
2012-06-11 15:45:00,32.81,32.83,32.69,32.69,14700.0,29.1321,29.1499,29.0256,29.0256,14700.0
2012-06-11 15:50:00,32.68,32.73,32.61,32.64,12800.0,29.0167,29.0611,28.9546,28.9812,12800.0
2012-06-11 15:55:00,32.63,32.64,32.57,32.57,33500.0,28.9723,28.9812,28.919,28.919,33500.0
2012-06-12 09:30:00,32.74,32.74,32.54,32.67,6600.0,29.07,29.07,28.8924,29.0078,6600.0
2012-06-12 09:35:00,32.66,32.66,32.56,32.56,3200.0,28.9989,28.9989,28.9102,28.9102,3200.0
2012-06-12 09:40:00,32.57,32.61,32.48,32.54,5500.0,28.919,28.9546,28.8391,28.8924,5500.0
2012-06-12 09:45:00,32.56,32.67,32.51,32.67,4300.0,28.9102,29.0078,28.8658,29.0078,4300.0
2012-06-12 09:50:00,32.65,32.73,32.64,32.69,3300.0,28.9901,29.0611,28.9812,29.0256,3300.0
2012-06-12 09:55:00,32.67,32.67,32.61,32.61,1900.0,29.0078,29.0078,28.9546,28.9546,1900.0
2012-06-12 10:00:00,32.65,32.7,32.59,32.6,6800.0,28.9901,29.0345,28.9368,28.9457,6800.0
2012-06-12 10:05:00,32.62,32.64,32.45,32.45,3000.0,28.9634,28.9812,28.8125,28.8125,3000.0
2012-06-12 10:10:00,32.45,32.5,32.41,32.47,5300.0,28.8125,28.8569,28.777,28.8302,5300.0
2012-06-12 10:15:00,32.47,32.57,32.47,32.48,3600.0,28.8302,28.919,28.8302,28.8391,3600.0
2012-06-12 10:20:00,32.46,32.51,32.45,32.48,1800.0,28.8214,28.8658,28.8125,28.8391,1800.0
2012-06-12 10:25:00,32.49,32.55,32.49,32.55,2500.0,28.848,28.9013,28.848,28.9013,2500.0
2012-06-12 10:30:00,32.52,32.52,32.4,32.4,3200.0,28.8746,28.8746,28.7681,28.7681,3200.0
2012-06-12 10:35:00,32.41,32.45,32.36,32.36,3600.0,28.777,28.8125,28.7326,28.7326,3600.0
2012-06-12 10:40:00,32.34,32.47,32.34,32.46,3200.0,28.7148,28.8302,28.7148,28.8214,3200.0
2012-06-12 10:45:00,32.46,32.57,32.46,32.54,2300.0,28.8214,28.919,28.8214,28.8924,2300.0
2012-06-12 10:50:00,32.55,32.56,32.51,32.54,3200.0,28.9013,28.9102,28.8658,28.8924,3200.0
2012-06-12 10:55:00,32.54,32.58,32.48,32.51,5500.0,28.8924,28.9279,28.8391,28.8658,5500.0
2012-06-12 11:00:00,32.48,32.58,32.46,32.55,7000.0,28.8391,28.9279,28.8214,28.9013,7000.0
2012-06-12 11:05:00,32.57,32.6,32.56,32.56,1400.0,28.919,28.9457,28.9102,28.9102,1400.0
2012-06-12 11:10:00,32.58,32.62,32.55,32.58,9300.0,28.9279,28.9634,28.9013,28.9279,9300.0
2012-06-12 11:15:00,32.59,32.62,32.54,32.54,3700.0,28.9368,28.9634,28.8924,28.8924,3700.0
2012-06-12 11:20:00,32.54,32.59,32.49,32.49,32200.0,28.8924,28.9368,28.848,28.848,32200.0
2012-06-12 11:25:00,32.51,32.54,32.49,32.49,9300.0,28.8658,28.8924,28.848,28.848,9300.0
2012-06-12 11:30:00,32.5,32.53,32.49,32.53,15000.0,28.8569,28.8835,28.848,28.8835,15000.0
2012-06-12 11:35:00,32.51,32.51,32.47,32.49,9900.0,28.8658,28.8658,28.8302,28.848,9900.0
2012-06-12 11:40:00,32.48,32.49,32.46,32.46,3700.0,28.8391,28.848,28.8214,28.8214,3700.0
2012-06-12 11:45:00,32.47,32.48,32.4,32.43,9200.0,28.8302,28.8391,28.7681,28.7947,9200.0
2012-06-12 11:50:00,32.4,32.4,32.33,32.34,10300.0,28.7681,28.7681,28.7059,28.7148,10300.0
2012-06-12 11:55:00,32.35,32.37,32.29,32.3,5300.0,28.7237,28.7415,28.6704,28.6793,5300.0
2012-06-12 12:00:00,32.31,32.32,32.28,32.3,13000.0,28.6882,28.6971,28.6615,28.6793,13000.0
2012-06-12 12:05:00,32.3,32.31,32.25,32.25,5800.0,28.6793,28.6882,28.6349,28.6349,5800.0
2012-06-12 12:10:00,32.27,32.28,32.24,32.26,5700.0,28.6527,28.6615,28.626,28.6438,5700.0
2012-06-12 12:15:00,32.25,32.25,32.18,32.23,8200.0,28.6349,28.6349,28.5728,28.6172,8200.0
2012-06-12 12:20:00,32.24,32.27,32.23,32.27,5600.0,28.626,28.6527,28.6172,28.6527,5600.0
2012-06-12 12:25:00,32.26,32.27,32.23,32.24,4100.0,28.6438,28.6527,28.6172,28.626,4100.0
2012-06-12 12:30:00,32.23,32.27,32.23,32.27,2700.0,28.6172,28.6527,28.6172,28.6527,2700.0
2012-06-12 12:35:00,32.25,32.38,32.23,32.38,5400.0,28.6349,28.7503,28.6172,28.7503,5400.0
2012-06-12 12:40:00,32.38,32.38,32.29,32.29,11200.0,28.7503,28.7503,28.6704,28.6704,11200.0
2012-06-12 12:45:00,32.32,32.32,32.24,32.25,4600.0,28.6971,28.6971,28.626,28.6349,4600.0
2012-06-12 12:50:00,32.26,32.26,32.22,32.22,4700.0,28.6438,28.6438,28.6083,28.6083,4700.0
2012-06-12 12:55:00,32.23,32.27,32.21,32.27,2400.0,28.6172,28.6527,28.5994,28.6527,2400.0
2012-06-12 13:00:00,32.25,32.25,32.23,32.24,4100.0,28.6349,28.6349,28.6172,28.626,4100.0
2012-06-12 13:05:00,32.23,32.28,32.23,32.25,2200.0,28.6172,28.6615,28.6172,28.6349,2200.0
2012-06-12 13:10:00,32.26,32.32,32.25,32.32,6000.0,28.6438,28.6971,28.6349,28.6971,6000.0
2012-06-12 13:15:00,32.32,32.34,32.29,32.29,4700.0,28.6971,28.7148,28.6704,28.6704,4700.0
2012-06-12 13:20:00,32.31,32.34,32.26,32.27,7800.0,28.6882,28.7148,28.6438,28.6527,7800.0
2012-06-12 13:25:00,32.27,32.27,32.2,32.22,4600.0,28.6527,28.6527,28.5905,28.6083,4600.0
2012-06-12 13:30:00,32.23,32.29,32.22,32.28,10000.0,28.6172,28.6704,28.6083,28.6615,10000.0
2012-06-12 13:35:00,32.3,32.33,32.28,32.3,12000.0,28.6793,28.7059,28.6615,28.6793,12000.0
2012-06-12 13:40:00,32.31,32.33,32.27,32.27,6500.0,28.6882,28.7059,28.6527,28.6527,6500.0
2012-06-12 13:45:00,32.27,32.29,32.19,32.19,8700.0,28.6527,28.6704,28.5816,28.5816,8700.0
2012-06-12 13:50:00,32.21,32.23,32.13,32.15,16500.0,28.5994,28.6172,28.5284,28.5461,16500.0
2012-06-12 13:55:00,32.15,32.2,32.15,32.15,6100.0,28.5461,28.5905,28.5461,28.5461,6100.0
2012-06-12 14:00:00,32.16,32.19,32.14,32.19,6500.0,28.555,28.5816,28.5372,28.5816,6500.0
2012-06-12 14:05:00,32.19,32.2,32.15,32.18,7600.0,28.5816,28.5905,28.5461,28.5728,7600.0
2012-06-12 14:10:00,32.18,32.18,32.12,32.17,15200.0,28.5728,28.5728,28.5195,28.5639,15200.0
2012-06-12 14:15:00,32.18,32.18,32.13,32.16,10400.0,28.5728,28.5728,28.5284,28.555,10400.0
2012-06-12 14:20:00,32.16,32.18,32.13,32.18,27000.0,28.555,28.5728,28.5284,28.5728,27000.0
2012-06-12 14:25:00,32.18,32.23,32.18,32.22,10400.0,28.5728,28.6172,28.5728,28.6083,10400.0
2012-06-12 14:30:00,32.22,32.27,32.21,32.26,11200.0,28.6083,28.6527,28.5994,28.6438,11200.0
2012-06-12 14:35:00,32.27,32.3,32.24,32.27,12100.0,28.6527,28.6793,28.626,28.6527,12100.0
2012-06-12 14:40:00,32.29,32.29,32.23,32.24,9100.0,28.6704,28.6704,28.6172,28.626,9100.0
2012-06-12 14:45:00,32.24,32.24,32.2,32.2,9700.0,28.626,28.626,28.5905,28.5905,9700.0
2012-06-12 14:50:00,32.2,32.22,32.15,32.18,15300.0,28.5905,28.6083,28.5461,28.5728,15300.0
2012-06-12 14:55:00,32.17,32.22,32.17,32.21,17000.0,28.5639,28.6083,28.5639,28.5994,17000.0
2012-06-12 15:00:00,32.22,32.26,32.2,32.24,12800.0,28.6083,28.6438,28.5905,28.626,12800.0
2012-06-12 15:05:00,32.24,32.26,32.23,32.25,11300.0,28.626,28.6438,28.6172,28.6349,11300.0
2012-06-12 15:10:00,32.25,32.27,32.23,32.25,11000.0,28.6349,28.6527,28.6172,28.6349,11000.0
2012-06-12 15:15:00,32.23,32.29,32.23,32.26,24600.0,28.6172,28.6704,28.6172,28.6438,24600.0
2012-06-12 15:20:00,32.25,32.25,32.22,32.24,10400.0,28.6349,28.6349,28.6083,28.626,10400.0
2012-06-12 15:25:00,32.24,32.26,32.21,32.24,20600.0,28.626,28.6438,28.5994,28.626,20600.0
2012-06-12 15:30:00,32.24,32.26,32.2,32.2,17900.0,28.626,28.6438,28.5905,28.5905,17900.0
2012-06-12 15:35:00,32.2,32.27,32.2,32.25,55800.0,28.5905,28.6527,28.5905,28.6349,55800.0
2012-06-12 15:40:00,32.25,32.27,32.22,32.24,34300.0,28.6349,28.6527,28.6083,28.626,34300.0
2012-06-12 15:45:00,32.24,32.28,32.21,32.23,27600.0,28.626,28.6615,28.5994,28.6172,27600.0
2012-06-12 15:50:00,32.21,32.24,32.17,32.2,37300.0,28.5994,28.626,28.5639,28.5905,37300.0
2012-06-12 15:55:00,32.2,32.21,32.17,32.2,68100.0,28.5905,28.5994,28.5639,28.5905,68100.0
2012-06-13 09:30:00,32.17,32.17,32.0,32.0,4000.0,28.5639,28.5639,28.4129,28.4129,4000.0
2012-06-13 09:35:00,31.99,32.27,31.99,32.26,6800.0,28.4041,28.6527,28.4041,28.6438,6800.0
2012-06-13 09:40:00,32.23,32.3,32.17,32.24,17300.0,28.6172,28.6793,28.5639,28.626,17300.0
2012-06-13 09:45:00,32.24,32.28,32.19,32.25,53900.0,28.626,28.6615,28.5816,28.6349,53900.0
2012-06-13 09:50:00,32.26,32.28,32.1,32.11,9300.0,28.6438,28.6615,28.5017,28.5106,9300.0
2012-06-13 09:55:00,32.15,32.16,32.1,32.12,5200.0,28.5461,28.555,28.5017,28.5195,5200.0
2012-06-13 10:00:00,32.14,32.24,32.12,32.22,4500.0,28.5372,28.626,28.5195,28.6083,4500.0
2012-06-13 10:05:00,32.2,32.23,32.17,32.2,14900.0,28.5905,28.6172,28.5639,28.5905,14900.0
2012-06-13 10:10:00,32.2,32.25,32.18,32.19,15100.0,28.5905,28.6349,28.5728,28.5816,15100.0
2012-06-13 10:15:00,32.19,32.21,32.11,32.12,6200.0,28.5816,28.5994,28.5106,28.5195,6200.0
2012-06-13 10:20:00,32.12,32.17,32.11,32.11,4100.0,28.5195,28.5639,28.5106,28.5106,4100.0
2012-06-13 10:25:00,32.12,32.14,32.07,32.09,51000.0,28.5195,28.5372,28.4751,28.4928,51000.0
2012-06-13 10:30:00,32.08,32.15,32.04,32.15,8300.0,28.484,28.5461,28.4484,28.5461,8300.0
2012-06-13 10:35:00,32.15,32.18,32.14,32.15,5600.0,28.5461,28.5728,28.5372,28.5461,5600.0
2012-06-13 10:40:00,32.15,32.17,31.99,32.08,29300.0,28.5461,28.5639,28.4041,28.484,29300.0
2012-06-13 10:45:00,32.1,32.13,31.99,32.0,20800.0,28.5017,28.5284,28.4041,28.4129,20800.0
2012-06-13 10:50:00,32.01,32.06,31.99,32.05,10900.0,28.4218,28.4662,28.4041,28.4573,10900.0
2012-06-13 10:55:00,32.06,32.09,31.99,32.05,17200.0,28.4662,28.4928,28.4041,28.4573,17200.0
2012-06-13 11:00:00,32.04,32.08,32.0,32.04,8000.0,28.4484,28.484,28.4129,28.4484,8000.0
2012-06-13 11:05:00,32.03,32.09,32.02,32.04,3400.0,28.4396,28.4928,28.4307,28.4484,3400.0
2012-06-13 11:10:00,32.04,32.07,31.99,32.04,15900.0,28.4484,28.4751,28.4041,28.4484,15900.0
2012-06-13 11:15:00,32.06,32.09,32.03,32.05,6700.0,28.4662,28.4928,28.4396,28.4573,6700.0
2012-06-13 11:20:00,32.06,32.06,32.0,32.03,51100.0,28.4662,28.4662,28.4129,28.4396,51100.0
2012-06-13 11:25:00,32.03,32.05,31.96,31.98,23200.0,28.4396,28.4573,28.3774,28.3952,23200.0
2012-06-13 11:30:00,31.99,32.01,31.98,32.0,68100.0,28.4041,28.4218,28.3952,28.4129,68100.0
2012-06-13 11:35:00,32.0,32.01,31.95,31.95,18200.0,28.4129,28.4218,28.3685,28.3685,18200.0
2012-06-13 11:40:00,31.94,31.97,31.89,31.91,33100.0,28.3597,28.3863,28.3153,28.333,33100.0
2012-06-13 11:45:00,31.91,31.94,31.89,31.89,10000.0,28.333,28.3597,28.3153,28.3153,10000.0
2012-06-13 11:50:00,31.89,31.93,31.85,31.85,13300.0,28.3153,28.3508,28.2797,28.2797,13300.0
2012-06-13 11:55:00,31.85,31.85,31.83,31.84,7100.0,28.2797,28.2797,28.262,28.2709,7100.0
2012-06-13 12:00:00,31.84,31.86,31.83,31.86,4300.0,28.2709,28.2886,28.262,28.2886,4300.0
2012-06-13 12:05:00,31.86,31.86,31.81,31.82,7900.0,28.2886,28.2886,28.2442,28.2531,7900.0
2012-06-13 12:10:00,31.84,31.86,31.73,31.76,39100.0,28.2709,28.2886,28.1732,28.1998,39100.0
2012-06-13 12:15:00,31.77,31.85,31.76,31.83,3000.0,28.2087,28.2797,28.1998,28.262,3000.0
2012-06-13 12:20:00,31.84,31.95,31.83,31.95,13200.0,28.2709,28.3685,28.262,28.3685,13200.0
2012-06-13 12:25:00,31.95,31.96,31.92,31.94,3300.0,28.3685,28.3774,28.3419,28.3597,3300.0
2012-06-13 12:30:00,31.94,32.0,31.94,32.0,3400.0,28.3597,28.4129,28.3597,28.4129,3400.0
2012-06-13 12:35:00,31.99,32.01,31.99,32.0,13400.0,28.4041,28.4218,28.4041,28.4129,13400.0
2012-06-13 12:40:00,32.0,32.04,31.98,31.99,30800.0,28.4129,28.4484,28.3952,28.4041,30800.0
2012-06-13 12:45:00,32.0,32.07,32.0,32.0,7900.0,28.4129,28.4751,28.4129,28.4129,7900.0
2012-06-13 12:50:00,32.01,32.01,31.97,32.0,4700.0,28.4218,28.4218,28.3863,28.4129,4700.0
2012-06-13 12:55:00,32.03,32.03,31.94,31.94,15700.0,28.4396,28.4396,28.3597,28.3597,15700.0
2012-06-13 13:00:00,31.94,32.0,31.94,32.0,4300.0,28.3597,28.4129,28.3597,28.4129,4300.0
2012-06-13 13:05:00,31.98,32.0,31.96,32.0,6700.0,28.3952,28.4129,28.3774,28.4129,6700.0
2012-06-13 13:10:00,32.0,32.0,31.97,31.97,12500.0,28.4129,28.4129,28.3863,28.3863,12500.0
2012-06-13 13:15:00,32.0,32.0,31.97,31.99,14200.0,28.4129,28.4129,28.3863,28.4041,14200.0
2012-06-13 13:20:00,31.99,31.99,31.96,31.97,4400.0,28.4041,28.4041,28.3774,28.3863,4400.0
2012-06-13 13:25:00,31.96,31.96,31.87,31.91,27900.0,28.3774,28.3774,28.2975,28.333,27900.0
2012-06-13 13:30:00,31.92,31.98,31.9,31.98,10100.0,28.3419,28.3952,28.3241,28.3952,10100.0
2012-06-13 13:35:00,31.99,32.02,31.97,32.02,10700.0,28.4041,28.4307,28.3863,28.4307,10700.0
2012-06-13 13:40:00,32.02,32.02,31.96,31.96,18800.0,28.4307,28.4307,28.3774,28.3774,18800.0
2012-06-13 13:45:00,31.95,31.95,31.76,31.78,26900.0,28.3685,28.3685,28.1998,28.2176,26900.0
2012-06-13 13:50:00,31.83,31.94,31.79,31.94,6600.0,28.262,28.3597,28.2265,28.3597,6600.0
2012-06-13 13:55:00,31.93,31.93,31.86,31.89,8900.0,28.3508,28.3508,28.2886,28.3153,8900.0
2012-06-13 14:00:00,31.89,31.97,31.89,31.95,4600.0,28.3153,28.3863,28.3153,28.3685,4600.0
2012-06-13 14:05:00,31.94,31.97,31.87,31.9,14500.0,28.3597,28.3863,28.2975,28.3241,14500.0
2012-06-13 14:10:00,31.91,31.91,31.85,31.87,3900.0,28.333,28.333,28.2797,28.2975,3900.0
2012-06-13 14:15:00,31.88,31.92,31.88,31.92,1400.0,28.3064,28.3419,28.3064,28.3419,1400.0
2012-06-13 14:20:00,31.91,31.97,31.91,31.96,6300.0,28.333,28.3863,28.333,28.3774,6300.0
2012-06-13 14:25:00,31.97,31.98,31.95,31.98,3000.0,28.3863,28.3952,28.3685,28.3952,3000.0
2012-06-13 14:30:00,31.96,32.0,31.92,32.0,7800.0,28.3774,28.4129,28.3419,28.4129,7800.0
2012-06-13 14:35:00,32.0,32.01,31.98,32.0,9900.0,28.4129,28.4218,28.3952,28.4129,9900.0
2012-06-13 14:40:00,32.0,32.02,31.89,31.94,9600.0,28.4129,28.4307,28.3153,28.3597,9600.0
2012-06-13 14:45:00,31.92,31.97,31.9,31.97,8500.0,28.3419,28.3863,28.3241,28.3863,8500.0
2012-06-13 14:50:00,31.97,32.0,31.95,31.97,8700.0,28.3863,28.4129,28.3685,28.3863,8700.0
2012-06-13 14:55:00,31.99,32.0,31.93,31.96,10600.0,28.4041,28.4129,28.3508,28.3774,10600.0
2012-06-13 15:00:00,31.96,31.98,31.89,31.9,15000.0,28.3774,28.3952,28.3153,28.3241,15000.0
2012-06-13 15:05:00,31.88,31.95,31.88,31.91,11900.0,28.3064,28.3685,28.3064,28.333,11900.0
2012-06-13 15:10:00,31.91,31.93,31.85,31.92,10000.0,28.333,28.3508,28.2797,28.3419,10000.0
2012-06-13 15:15:00,31.9,31.92,31.81,31.82,15500.0,28.3241,28.3419,28.2442,28.2531,15500.0
2012-06-13 15:20:00,31.82,31.82,31.68,31.75,35400.0,28.2531,28.2531,28.1288,28.191,35400.0
2012-06-13 15:25:00,31.74,31.78,31.73,31.73,56200.0,28.1821,28.2176,28.1732,28.1732,56200.0
2012-06-13 15:30:00,31.75,31.79,31.68,31.69,34500.0,28.191,28.2265,28.1288,28.1377,34500.0
2012-06-13 15:35:00,31.68,31.72,31.66,31.69,26800.0,28.1288,28.1643,28.111,28.1377,26800.0
2012-06-13 15:40:00,31.69,31.76,31.67,31.69,37800.0,28.1377,28.1998,28.1199,28.1377,37800.0
2012-06-13 15:45:00,31.7,31.76,31.6,31.63,39600.0,28.1466,28.1998,28.0578,28.0844,39600.0
2012-06-13 15:50:00,31.64,31.77,31.63,31.69,58700.0,28.0933,28.2087,28.0844,28.1377,58700.0
2012-06-13 15:55:00,31.72,31.79,31.67,31.68,107000.0,28.1643,28.2265,28.1199,28.1288,107000.0
2012-06-14 09:30:00,31.74,31.83,31.7,31.83,2800.0,28.1821,28.262,28.1466,28.262,2800.0
2012-06-14 09:35:00,31.75,31.85,31.73,31.85,17300.0,28.191,28.2797,28.1732,28.2797,17300.0
2012-06-14 09:40:00,31.82,32.01,31.82,31.95,11100.0,28.2531,28.4218,28.2531,28.3685,11100.0
2012-06-14 09:45:00,31.9,32.0,31.86,31.96,3600.0,28.3241,28.4129,28.2886,28.3774,3600.0
2012-06-14 09:50:00,31.96,32.02,31.9,31.99,6200.0,28.3774,28.4307,28.3241,28.4041,6200.0
2012-06-14 09:55:00,31.97,32.03,31.97,32.03,11000.0,28.3863,28.4396,28.3863,28.4396,11000.0
2012-06-14 10:00:00,32.03,32.08,32.0,32.01,6000.0,28.4396,28.484,28.4129,28.4218,6000.0
2012-06-14 10:05:00,32.01,32.03,31.98,32.01,7100.0,28.4218,28.4396,28.3952,28.4218,7100.0
2012-06-14 10:10:00,32.01,32.03,31.95,31.98,7200.0,28.4218,28.4396,28.3685,28.3952,7200.0
2012-06-14 10:15:00,31.97,32.01,31.95,32.0,7000.0,28.3863,28.4218,28.3685,28.4129,7000.0
2012-06-14 10:20:00,32.0,32.01,31.95,31.95,1800.0,28.4129,28.4218,28.3685,28.3685,1800.0
2012-06-14 10:25:00,31.96,31.99,31.96,31.97,2500.0,28.3774,28.4041,28.3774,28.3863,2500.0
2012-06-14 10:30:00,31.99,32.03,31.95,32.01,2900.0,28.4041,28.4396,28.3685,28.4218,2900.0
2012-06-14 10:35:00,32.04,32.04,31.99,32.02,5100.0,28.4484,28.4484,28.4041,28.4307,5100.0
2012-06-14 10:40:00,32.04,32.05,32.01,32.02,3400.0,28.4484,28.4573,28.4218,28.4307,3400.0
2012-06-14 10:45:00,31.99,32.04,31.99,32.02,3700.0,28.4041,28.4484,28.4041,28.4307,3700.0
2012-06-14 10:50:00,32.02,32.09,32.01,32.04,16600.0,28.4307,28.4928,28.4218,28.4484,16600.0
2012-06-14 10:55:00,32.04,32.07,32.03,32.05,6600.0,28.4484,28.4751,28.4396,28.4573,6600.0
2012-06-14 11:00:00,32.04,32.05,32.02,32.02,15300.0,28.4484,28.4573,28.4307,28.4307,15300.0
2012-06-14 11:05:00,32.02,32.03,31.99,32.0,60000.0,28.4307,28.4396,28.4041,28.4129,60000.0
2012-06-14 11:10:00,32.0,32.0,31.97,31.97,24200.0,28.4129,28.4129,28.3863,28.3863,24200.0
2012-06-14 11:15:00,31.97,31.99,31.93,31.99,6900.0,28.3863,28.4041,28.3508,28.4041,6900.0
2012-06-14 11:20:00,32.0,32.0,31.99,32.0,5800.0,28.4129,28.4129,28.4041,28.4129,5800.0
2012-06-14 11:25:00,32.0,32.0,31.98,31.99,5700.0,28.4129,28.4129,28.3952,28.4041,5700.0
2012-06-14 11:30:00,32.0,32.0,31.98,32.0,14300.0,28.4129,28.4129,28.3952,28.4129,14300.0
2012-06-14 11:35:00,31.98,32.01,31.98,32.01,6000.0,28.3952,28.4218,28.3952,28.4218,6000.0
2012-06-14 11:40:00,32.01,32.01,31.99,32.0,4200.0,28.4218,28.4218,28.4041,28.4129,4200.0
2012-06-14 11:45:00,32.0,32.02,31.99,32.01,6800.0,28.4129,28.4307,28.4041,28.4218,6800.0
2012-06-14 11:50:00,32.01,32.08,32.01,32.05,18700.0,28.4218,28.484,28.4218,28.4573,18700.0
2012-06-14 11:55:00,32.04,32.08,32.04,32.05,8900.0,28.4484,28.484,28.4484,28.4573,8900.0
2012-06-14 12:00:00,32.05,32.07,32.03,32.05,2500.0,28.4573,28.4751,28.4396,28.4573,2500.0
2012-06-14 12:05:00,32.08,32.09,32.06,32.07,6900.0,28.484,28.4928,28.4662,28.4751,6900.0
2012-06-14 12:10:00,32.07,32.09,32.02,32.05,16000.0,28.4751,28.4928,28.4307,28.4573,16000.0
2012-06-14 12:15:00,32.06,32.06,32.04,32.05,6400.0,28.4662,28.4662,28.4484,28.4573,6400.0
2012-06-14 12:20:00,32.04,32.04,31.99,32.0,15300.0,28.4484,28.4484,28.4041,28.4129,15300.0
2012-06-14 12:25:00,32.0,32.02,31.99,32.0,19700.0,28.4129,28.4307,28.4041,28.4129,19700.0
2012-06-14 12:30:00,32.0,32.01,31.98,32.0,8700.0,28.4129,28.4218,28.3952,28.4129,8700.0
2012-06-14 12:35:00,32.01,32.02,31.99,32.0,25700.0,28.4218,28.4307,28.4041,28.4129,25700.0
2012-06-14 12:40:00,32.0,32.01,32.0,32.0,4700.0,28.4129,28.4218,28.4129,28.4129,4700.0
2012-06-14 12:45:00,32.0,32.03,31.98,32.01,23500.0,28.4129,28.4396,28.3952,28.4218,23500.0
2012-06-14 12:50:00,32.0,32.01,31.96,31.98,14500.0,28.4129,28.4218,28.3774,28.3952,14500.0
2012-06-14 12:55:00,31.97,32.01,31.96,31.98,8600.0,28.3863,28.4218,28.3774,28.3952,8600.0
2012-06-14 13:00:00,31.99,32.0,31.97,31.99,7400.0,28.4041,28.4129,28.3863,28.4041,7400.0
2012-06-14 13:05:00,32.0,32.0,31.96,31.98,10000.0,28.4129,28.4129,28.3774,28.3952,10000.0
2012-06-14 13:10:00,31.99,31.99,31.97,31.99,5100.0,28.4041,28.4041,28.3863,28.4041,5100.0
2012-06-14 13:15:00,31.97,32.0,31.93,32.0,24000.0,28.3863,28.4129,28.3508,28.4129,24000.0
2012-06-14 13:20:00,31.99,32.0,31.95,31.95,19800.0,28.4041,28.4129,28.3685,28.3685,19800.0
2012-06-14 13:25:00,31.95,31.97,31.88,31.88,11000.0,28.3685,28.3863,28.3064,28.3064,11000.0
2012-06-14 13:30:00,31.9,31.92,31.85,31.92,5800.0,28.3241,28.3419,28.2797,28.3419,5800.0
2012-06-14 13:35:00,31.91,31.94,31.88,31.91,6500.0,28.333,28.3597,28.3064,28.333,6500.0
2012-06-14 13:40:00,31.92,31.92,31.85,31.87,7400.0,28.3419,28.3419,28.2797,28.2975,7400.0
2012-06-14 13:45:00,31.87,31.87,31.8,31.82,14800.0,28.2975,28.2975,28.2354,28.2531,14800.0
2012-06-14 13:50:00,31.85,31.87,31.83,31.87,9300.0,28.2797,28.2975,28.262,28.2975,9300.0
2012-06-14 13:55:00,31.87,31.92,31.86,31.9,9900.0,28.2975,28.3419,28.2886,28.3241,9900.0
2012-06-14 14:00:00,31.9,31.93,31.86,31.86,10700.0,28.3241,28.3508,28.2886,28.2886,10700.0
2012-06-14 14:05:00,31.86,31.89,31.85,31.87,9900.0,28.2886,28.3153,28.2797,28.2975,9900.0
2012-06-14 14:10:00,31.87,31.87,31.84,31.86,7700.0,28.2975,28.2975,28.2709,28.2886,7700.0
2012-06-14 14:15:00,31.87,31.88,31.83,31.84,10100.0,28.2975,28.3064,28.262,28.2709,10100.0
2012-06-14 14:20:00,31.85,31.85,31.74,31.74,11600.0,28.2797,28.2797,28.1821,28.1821,11600.0
2012-06-14 14:25:00,31.74,31.74,31.68,31.69,19000.0,28.1821,28.1821,28.1288,28.1377,19000.0
2012-06-14 14:30:00,31.69,31.69,31.57,31.57,18400.0,28.1377,28.1377,28.0311,28.0311,18400.0
2012-06-14 14:35:00,31.58,31.61,31.53,31.59,25000.0,28.04,28.0666,27.9956,28.0489,25000.0
2012-06-14 14:40:00,31.59,31.61,31.56,31.61,15600.0,28.0489,28.0666,28.0223,28.0666,15600.0
2012-06-14 14:45:00,31.61,31.62,31.57,31.62,26300.0,28.0666,28.0755,28.0311,28.0755,26300.0
2012-06-14 14:50:00,31.61,31.64,31.59,31.6,24900.0,28.0666,28.0933,28.0489,28.0578,24900.0
2012-06-14 14:55:00,31.6,31.62,31.58,31.6,32000.0,28.0578,28.0755,28.04,28.0578,32000.0
2012-06-14 15:00:00,31.6,31.68,31.58,31.68,23700.0,28.0578,28.1288,28.04,28.1288,23700.0
2012-06-14 15:05:00,31.67,32.0,31.67,31.84,30800.0,28.1199,28.4129,28.1199,28.2709,30800.0
2012-06-14 15:10:00,31.83,31.89,31.78,31.87,31100.0,28.262,28.3153,28.2176,28.2975,31100.0
2012-06-14 15:15:00,31.86,31.88,31.74,31.74,44800.0,28.2886,28.3064,28.1821,28.1821,44800.0
2012-06-14 15:20:00,31.75,31.81,31.67,31.68,24800.0,28.191,28.2442,28.1199,28.1288,24800.0
2012-06-14 15:25:00,31.67,31.8,31.66,31.77,21700.0,28.1199,28.2354,28.111,28.2087,21700.0
2012-06-14 15:30:00,31.77,31.86,31.74,31.82,24700.0,28.2087,28.2886,28.1821,28.2531,24700.0
2012-06-14 15:35:00,31.82,31.98,31.81,31.95,24600.0,28.2531,28.3952,28.2442,28.3685,24600.0
2012-06-14 15:40:00,31.93,32.02,31.9,31.95,92700.0,28.3508,28.4307,28.3241,28.3685,92700.0
2012-06-14 15:45:00,31.94,32.04,31.86,31.92,42300.0,28.3597,28.4484,28.2886,28.3419,42300.0
2012-06-14 15:50:00,31.93,31.96,31.87,31.87,39200.0,28.3508,28.3774,28.2975,28.2975,39200.0
2012-06-14 15:55:00,31.88,31.95,31.87,31.94,50800.0,28.3064,28.3685,28.2975,28.3597,50800.0
2012-06-15 09:30:00,32.0,32.01,31.9,31.9,165000.0,28.4129,28.4218,28.3241,28.3241,165000.0
2012-06-15 09:35:00,31.92,31.95,31.86,31.94,9100.0,28.3419,28.3685,28.2886,28.3597,9100.0
2012-06-15 09:40:00,31.95,32.01,31.94,32.0,6500.0,28.3685,28.4218,28.3597,28.4129,6500.0
2012-06-15 09:45:00,32.01,32.02,31.97,31.98,3200.0,28.4218,28.4307,28.3863,28.3952,3200.0
2012-06-15 09:50:00,31.99,32.03,31.95,31.95,5800.0,28.4041,28.4396,28.3685,28.3685,5800.0
2012-06-15 09:55:00,31.94,31.98,31.91,31.98,5300.0,28.3597,28.3952,28.333,28.3952,5300.0
2012-06-15 10:00:00,31.98,32.0,31.96,31.99,4100.0,28.3952,28.4129,28.3774,28.4041,4100.0
2012-06-15 10:05:00,32.01,32.03,31.97,32.0,5500.0,28.4218,28.4396,28.3863,28.4129,5500.0
2012-06-15 10:10:00,32.0,32.0,31.95,31.96,1000.0,28.4129,28.4129,28.3685,28.3774,1000.0
2012-06-15 10:15:00,31.96,31.98,31.91,31.94,4600.0,28.3774,28.3952,28.333,28.3597,4600.0
2012-06-15 10:20:00,31.94,31.99,31.93,31.94,2100.0,28.3597,28.4041,28.3508,28.3597,2100.0
2012-06-15 10:25:00,31.92,31.97,31.92,31.97,1700.0,28.3419,28.3863,28.3419,28.3863,1700.0
2012-06-15 10:30:00,31.97,32.0,31.96,31.97,2500.0,28.3863,28.4129,28.3774,28.3863,2500.0
2012-06-15 10:35:00,31.95,31.98,31.95,31.97,6100.0,28.3685,28.3952,28.3685,28.3863,6100.0
2012-06-15 10:40:00,31.98,31.99,31.96,31.99,2000.0,28.3952,28.4041,28.3774,28.4041,2000.0
2012-06-15 10:45:00,31.99,32.03,31.99,32.01,6400.0,28.4041,28.4396,28.4041,28.4218,6400.0
2012-06-15 10:50:00,32.01,32.02,32.0,32.0,2200.0,28.4218,28.4307,28.4129,28.4129,2200.0
2012-06-15 10:55:00,32.0,32.01,31.98,31.99,3500.0,28.4129,28.4218,28.3952,28.4041,3500.0
2012-06-15 11:00:00,32.0,32.01,31.98,31.98,5600.0,28.4129,28.4218,28.3952,28.3952,5600.0
2012-06-15 11:05:00,31.96,32.01,31.96,32.0,6100.0,28.3774,28.4218,28.3774,28.4129,6100.0
2012-06-15 11:10:00,31.99,32.02,31.98,32.0,12300.0,28.4041,28.4307,28.3952,28.4129,12300.0
2012-06-15 11:15:00,32.0,32.0,31.97,31.98,1300.0,28.4129,28.4129,28.3863,28.3952,1300.0
2012-06-15 11:20:00,31.98,31.98,31.96,31.97,1800.0,28.3952,28.3952,28.3774,28.3863,1800.0
2012-06-15 11:25:00,31.95,31.98,31.95,31.97,4200.0,28.3685,28.3952,28.3685,28.3863,4200.0
2012-06-15 11:30:00,31.97,32.0,31.94,31.95,5900.0,28.3863,28.4129,28.3597,28.3685,5900.0
2012-06-15 11:35:00,31.95,32.0,31.95,31.99,4800.0,28.3685,28.4129,28.3685,28.4041,4800.0
2012-06-15 11:40:00,32.0,32.0,31.99,32.0,5600.0,28.4129,28.4129,28.4041,28.4129,5600.0
2012-06-15 11:45:00,32.0,32.0,31.99,32.0,29000.0,28.4129,28.4129,28.4041,28.4129,29000.0
2012-06-15 11:50:00,32.0,32.0,31.99,32.0,1100.0,28.4129,28.4129,28.4041,28.4129,1100.0
2012-06-15 11:55:00,31.99,32.0,31.99,31.99,5900.0,28.4041,28.4129,28.4041,28.4041,5900.0
2012-06-15 12:00:00,31.99,32.0,31.99,32.0,5700.0,28.4041,28.4129,28.4041,28.4129,5700.0
2012-06-15 12:05:00,31.99,32.0,31.99,32.0,8600.0,28.4041,28.4129,28.4041,28.4129,8600.0
2012-06-15 12:10:00,32.0,32.0,31.99,32.0,2100.0,28.4129,28.4129,28.4041,28.4129,2100.0
2012-06-15 12:15:00,32.0,32.0,31.99,32.0,1400.0,28.4129,28.4129,28.4041,28.4129,1400.0
2012-06-15 12:20:00,32.0,32.0,31.99,32.0,19500.0,28.4129,28.4129,28.4041,28.4129,19500.0
2012-06-15 12:25:00,32.0,32.02,31.99,32.0,35200.0,28.4129,28.4307,28.4041,28.4129,35200.0
2012-06-15 12:30:00,32.0,32.01,32.0,32.0,2100.0,28.4129,28.4218,28.4129,28.4129,2100.0
2012-06-15 12:35:00,32.0,32.01,31.98,32.0,10600.0,28.4129,28.4218,28.3952,28.4129,10600.0
2012-06-15 12:40:00,32.01,32.01,32.0,32.01,1300.0,28.4218,28.4218,28.4129,28.4218,1300.0
2012-06-15 12:45:00,32.0,32.05,32.0,32.02,5800.0,28.4129,28.4573,28.4129,28.4307,5800.0
2012-06-15 12:50:00,32.02,32.02,32.0,32.0,1200.0,28.4307,28.4307,28.4129,28.4129,1200.0
2012-06-15 12:55:00,32.0,32.0,31.97,32.0,5500.0,28.4129,28.4129,28.3863,28.4129,5500.0
2012-06-15 13:00:00,32.0,32.04,32.0,32.01,2600.0,28.4129,28.4484,28.4129,28.4218,2600.0
2012-06-15 13:05:00,32.03,32.03,32.0,32.01,2400.0,28.4396,28.4396,28.4129,28.4218,2400.0
2012-06-15 13:10:00,32.01,32.01,31.99,32.0,3400.0,28.4218,28.4218,28.4041,28.4129,3400.0
2012-06-15 13:15:00,32.0,32.03,32.0,32.02,2700.0,28.4129,28.4396,28.4129,28.4307,2700.0
2012-06-15 13:20:00,32.01,32.03,32.0,32.01,2600.0,28.4218,28.4396,28.4129,28.4218,2600.0
2012-06-15 13:25:00,32.02,32.03,32.01,32.02,800.0,28.4307,28.4396,28.4218,28.4307,800.0
2012-06-15 13:30:00,32.03,32.06,32.02,32.03,3100.0,28.4396,28.4662,28.4307,28.4396,3100.0
2012-06-15 13:35:00,32.03,32.06,32.03,32.03,2800.0,28.4396,28.4662,28.4396,28.4396,2800.0
2012-06-15 13:40:00,32.03,32.05,32.03,32.05,400.0,28.4396,28.4573,28.4396,28.4573,400.0
2012-06-15 13:45:00,32.04,32.05,32.02,32.04,3600.0,28.4484,28.4573,28.4307,28.4484,3600.0
2012-06-15 13:50:00,32.03,32.04,32.03,32.04,5100.0,28.4396,28.4484,28.4396,28.4484,5100.0
2012-06-15 13:55:00,32.03,32.05,32.02,32.04,3400.0,28.4396,28.4573,28.4307,28.4484,3400.0
2012-06-15 14:00:00,32.03,32.04,32.03,32.04,1000.0,28.4396,28.4484,28.4396,28.4484,1000.0
2012-06-15 14:05:00,32.03,32.04,32.02,32.02,2600.0,28.4396,28.4484,28.4307,28.4307,2600.0
2012-06-15 14:10:00,32.03,32.06,32.02,32.06,28300.0,28.4396,28.4662,28.4307,28.4662,28300.0
2012-06-15 14:15:00,32.06,32.12,32.06,32.11,5000.0,28.4662,28.5195,28.4662,28.5106,5000.0
2012-06-15 14:20:00,32.12,32.15,32.11,32.15,3400.0,28.5195,28.5461,28.5106,28.5461,3400.0
2012-06-15 14:25:00,32.14,32.2,32.13,32.19,4200.0,28.5372,28.5905,28.5284,28.5816,4200.0
2012-06-15 14:30:00,32.17,32.17,32.11,32.11,7300.0,28.5639,28.5639,28.5106,28.5106,7300.0
2012-06-15 14:35:00,32.12,32.17,32.09,32.17,9300.0,28.5195,28.5639,28.4928,28.5639,9300.0
2012-06-15 14:40:00,32.16,32.18,32.15,32.18,5100.0,28.555,28.5728,28.5461,28.5728,5100.0
2012-06-15 14:45:00,32.18,32.2,32.18,32.19,2100.0,28.5728,28.5905,28.5728,28.5816,2100.0
2012-06-15 14:50:00,32.19,32.19,32.13,32.13,6300.0,28.5816,28.5816,28.5284,28.5284,6300.0
2012-06-15 14:55:00,32.14,32.18,32.14,32.18,8900.0,28.5372,28.5728,28.5372,28.5728,8900.0
2012-06-15 15:00:00,32.18,32.2,32.16,32.2,5400.0,28.5728,28.5905,28.555,28.5905,5400.0
2012-06-15 15:05:00,32.21,32.21,32.17,32.21,8300.0,28.5994,28.5994,28.5639,28.5994,8300.0
2012-06-15 15:10:00,32.2,32.23,32.2,32.21,10300.0,28.5905,28.6172,28.5905,28.5994,10300.0
2012-06-15 15:15:00,32.21,32.23,32.19,32.21,8000.0,28.5994,28.6172,28.5816,28.5994,8000.0
2012-06-15 15:20:00,32.21,32.24,32.2,32.24,8200.0,28.5994,28.626,28.5905,28.626,8200.0
2012-06-15 15:25:00,32.24,32.25,32.15,32.15,18200.0,28.626,28.6349,28.5461,28.5461,18200.0
2012-06-15 15:30:00,32.15,32.16,32.12,32.13,11400.0,28.5461,28.555,28.5195,28.5284,11400.0
2012-06-15 15:35:00,32.13,32.13,32.09,32.13,12500.0,28.5284,28.5284,28.4928,28.5284,12500.0
2012-06-15 15:40:00,32.13,32.16,32.1,32.11,28200.0,28.5284,28.555,28.5017,28.5106,28200.0
2012-06-15 15:45:00,32.13,32.16,32.1,32.12,23900.0,28.5284,28.555,28.5017,28.5195,23900.0
2012-06-15 15:50:00,32.1,32.15,32.09,32.14,29500.0,28.5017,28.5461,28.4928,28.5372,29500.0
2012-06-15 15:55:00,32.14,32.16,32.12,32.14,81000.0,28.5372,28.555,28.5195,28.5372,81000.0
2012-06-18 09:30:00,31.95,32.03,31.68,31.68,6500.0,28.3685,28.4396,28.1288,28.1288,6500.0
2012-06-18 09:35:00,31.73,31.89,31.69,31.84,3400.0,28.1732,28.3153,28.1377,28.2709,3400.0
2012-06-18 09:40:00,31.84,31.95,31.84,31.87,4400.0,28.2709,28.3685,28.2709,28.2975,4400.0
2012-06-18 09:45:00,31.91,31.95,31.89,31.89,3200.0,28.333,28.3685,28.3153,28.3153,3200.0
2012-06-18 09:50:00,31.92,31.92,31.84,31.9,3400.0,28.3419,28.3419,28.2709,28.3241,3400.0
2012-06-18 09:55:00,31.86,31.9,31.83,31.89,4900.0,28.2886,28.3241,28.262,28.3153,4900.0
2012-06-18 10:00:00,31.93,31.95,31.85,31.95,3400.0,28.3508,28.3685,28.2797,28.3685,3400.0
2012-06-18 10:05:00,31.92,31.94,31.82,31.82,7800.0,28.3419,28.3597,28.2531,28.2531,7800.0
2012-06-18 10:10:00,31.82,31.9,31.78,31.88,6000.0,28.2531,28.3241,28.2176,28.3064,6000.0
2012-06-18 10:15:00,31.87,31.97,31.84,31.94,3200.0,28.2975,28.3863,28.2709,28.3597,3200.0
2012-06-18 10:20:00,31.95,31.98,31.92,31.93,3300.0,28.3685,28.3952,28.3419,28.3508,3300.0
2012-06-18 10:25:00,31.96,31.98,31.93,31.97,2900.0,28.3774,28.3952,28.3508,28.3863,2900.0
2012-06-18 10:30:00,31.97,31.98,31.94,31.94,2900.0,28.3863,28.3952,28.3597,28.3597,2900.0
2012-06-18 10:35:00,31.95,31.96,31.87,31.9,4500.0,28.3685,28.3774,28.2975,28.3241,4500.0
2012-06-18 10:40:00,31.89,31.94,31.87,31.92,3200.0,28.3153,28.3597,28.2975,28.3419,3200.0
2012-06-18 10:45:00,31.95,31.99,31.89,31.99,3700.0,28.3685,28.4041,28.3153,28.4041,3700.0
2012-06-18 10:50:00,31.98,32.01,31.95,31.95,2400.0,28.3952,28.4218,28.3685,28.3685,2400.0
2012-06-18 10:55:00,31.97,31.97,31.92,31.92,3700.0,28.3863,28.3863,28.3419,28.3419,3700.0
2012-06-18 11:00:00,31.93,31.96,31.91,31.93,4100.0,28.3508,28.3774,28.333,28.3508,4100.0
2012-06-18 11:05:00,31.91,31.94,31.84,31.86,3800.0,28.333,28.3597,28.2709,28.2886,3800.0
2012-06-18 11:10:00,31.88,31.88,31.84,31.86,3400.0,28.3064,28.3064,28.2709,28.2886,3400.0
2012-06-18 11:15:00,31.87,31.87,31.84,31.85,2000.0,28.2975,28.2975,28.2709,28.2797,2000.0
2012-06-18 11:20:00,31.86,31.86,31.81,31.82,3300.0,28.2886,28.2886,28.2442,28.2531,3300.0
2012-06-18 11:25:00,31.83,31.89,31.83,31.87,3600.0,28.262,28.3153,28.262,28.2975,3600.0
2012-06-18 11:30:00,31.84,31.84,31.84,31.84,500.0,28.2709,28.2709,28.2709,28.2709,500.0
2012-06-18 11:35:00,31.84,31.86,31.79,31.79,2900.0,28.2709,28.2886,28.2265,28.2265,2900.0
2012-06-18 11:40:00,31.79,31.79,31.77,31.79,2200.0,28.2265,28.2265,28.2087,28.2265,2200.0
2012-06-18 11:45:00,31.79,31.84,31.79,31.8,2600.0,28.2265,28.2709,28.2265,28.2354,2600.0
2012-06-18 11:50:00,31.8,31.82,31.75,31.82,1800.0,28.2354,28.2531,28.191,28.2531,1800.0
2012-06-18 11:55:00,31.8,31.8,31.73,31.78,9500.0,28.2354,28.2354,28.1732,28.2176,9500.0
2012-06-18 12:00:00,31.78,31.78,31.76,31.77,1800.0,28.2176,28.2176,28.1998,28.2087,1800.0
2012-06-18 12:05:00,31.74,31.74,31.7,31.71,2400.0,28.1821,28.1821,28.1466,28.1554,2400.0
2012-06-18 12:10:00,31.72,31.72,31.7,31.71,1200.0,28.1643,28.1643,28.1466,28.1554,1200.0
2012-06-18 12:15:00,31.7,31.73,31.7,31.72,2400.0,28.1466,28.1732,28.1466,28.1643,2400.0
2012-06-18 12:20:00,31.7,31.74,31.7,31.74,2800.0,28.1466,28.1821,28.1466,28.1821,2800.0
2012-06-18 12:25:00,31.73,31.73,31.67,31.67,1600.0,28.1732,28.1732,28.1199,28.1199,1600.0
2012-06-18 12:30:00,31.67,31.69,31.67,31.69,2500.0,28.1199,28.1377,28.1199,28.1377,2500.0
2012-06-18 12:35:00,31.7,31.7,31.66,31.66,2200.0,28.1466,28.1466,28.111,28.111,2200.0
2012-06-18 12:40:00,31.67,31.7,31.67,31.7,2300.0,28.1199,28.1466,28.1199,28.1466,2300.0
2012-06-18 12:45:00,31.7,31.72,31.69,31.72,3200.0,28.1466,28.1643,28.1377,28.1643,3200.0
2012-06-18 12:50:00,31.74,31.77,31.74,31.74,3100.0,28.1821,28.2087,28.1821,28.1821,3100.0
2012-06-18 12:55:00,31.74,31.75,31.69,31.69,2700.0,28.1821,28.191,28.1377,28.1377,2700.0
2012-06-18 13:00:00,31.71,31.73,31.7,31.71,3000.0,28.1554,28.1732,28.1466,28.1554,3000.0
2012-06-18 13:05:00,31.72,31.74,31.7,31.73,3900.0,28.1643,28.1821,28.1466,28.1732,3900.0
2012-06-18 13:10:00,31.71,31.78,31.71,31.78,3800.0,28.1554,28.2176,28.1554,28.2176,3800.0
2012-06-18 13:15:00,31.77,31.78,31.75,31.77,1500.0,28.2087,28.2176,28.191,28.2087,1500.0
2012-06-18 13:20:00,31.78,31.8,31.75,31.76,3200.0,28.2176,28.2354,28.191,28.1998,3200.0
2012-06-18 13:25:00,31.77,31.81,31.77,31.79,3800.0,28.2087,28.2442,28.2087,28.2265,3800.0
2012-06-18 13:30:00,31.8,31.82,31.8,31.81,3800.0,28.2354,28.2531,28.2354,28.2442,3800.0
2012-06-18 13:35:00,31.8,31.83,31.79,31.8,7300.0,28.2354,28.262,28.2265,28.2354,7300.0
2012-06-18 13:40:00,31.8,31.83,31.79,31.8,6500.0,28.2354,28.262,28.2265,28.2354,6500.0
2012-06-18 13:45:00,31.8,31.81,31.76,31.76,3200.0,28.2354,28.2442,28.1998,28.1998,3200.0
2012-06-18 13:50:00,31.77,31.77,31.77,31.77,1100.0,28.2087,28.2087,28.2087,28.2087,1100.0
2012-06-18 13:55:00,31.77,31.83,31.76,31.81,7400.0,28.2087,28.262,28.1998,28.2442,7400.0
2012-06-18 14:00:00,31.83,31.84,31.82,31.83,9500.0,28.262,28.2709,28.2531,28.262,9500.0
2012-06-18 14:05:00,31.83,31.85,31.82,31.84,5100.0,28.262,28.2797,28.2531,28.2709,5100.0
2012-06-18 14:10:00,31.84,31.85,31.83,31.84,6300.0,28.2709,28.2797,28.262,28.2709,6300.0
2012-06-18 14:15:00,31.84,31.89,31.84,31.87,6600.0,28.2709,28.3153,28.2709,28.2975,6600.0
2012-06-18 14:20:00,31.87,31.89,31.86,31.89,5400.0,28.2975,28.3153,28.2886,28.3153,5400.0
2012-06-18 14:25:00,31.87,31.87,31.83,31.83,5700.0,28.2975,28.2975,28.262,28.262,5700.0
2012-06-18 14:30:00,31.83,31.87,31.82,31.87,5100.0,28.262,28.2975,28.2531,28.2975,5100.0
2012-06-18 14:35:00,31.87,31.9,31.86,31.9,3800.0,28.2975,28.3241,28.2886,28.3241,3800.0
2012-06-18 14:40:00,31.89,31.9,31.89,31.89,2300.0,28.3153,28.3241,28.3153,28.3153,2300.0
2012-06-18 14:45:00,31.89,31.9,31.81,31.83,8200.0,28.3153,28.3241,28.2442,28.262,8200.0
2012-06-18 14:50:00,31.83,31.84,31.83,31.84,3400.0,28.262,28.2709,28.262,28.2709,3400.0
2012-06-18 14:55:00,31.84,31.86,31.84,31.86,5300.0,28.2709,28.2886,28.2709,28.2886,5300.0
2012-06-18 15:00:00,31.86,31.87,31.83,31.86,8000.0,28.2886,28.2975,28.262,28.2886,8000.0
2012-06-18 15:05:00,31.86,31.86,31.8,31.82,3500.0,28.2886,28.2886,28.2354,28.2531,3500.0
2012-06-18 15:10:00,31.81,31.81,31.74,31.74,9900.0,28.2442,28.2442,28.1821,28.1821,9900.0
2012-06-18 15:15:00,31.74,31.74,31.71,31.74,7700.0,28.1821,28.1821,28.1554,28.1821,7700.0
2012-06-18 15:20:00,31.75,31.79,31.73,31.74,11000.0,28.191,28.2265,28.1732,28.1821,11000.0
2012-06-18 15:25:00,31.74,31.8,31.73,31.8,8000.0,28.1821,28.2354,28.1732,28.2354,8000.0
2012-06-18 15:30:00,31.79,31.83,31.77,31.77,11600.0,28.2265,28.262,28.2087,28.2087,11600.0
2012-06-18 15:35:00,31.77,31.82,31.75,31.82,13200.0,28.2087,28.2531,28.191,28.2531,13200.0
2012-06-18 15:40:00,31.81,31.88,31.8,31.85,18600.0,28.2442,28.3064,28.2354,28.2797,18600.0
2012-06-18 15:45:00,31.86,31.94,31.85,31.93,19700.0,28.2886,28.3597,28.2797,28.3508,19700.0
2012-06-18 15:50:00,31.93,31.94,31.87,31.88,27700.0,28.3508,28.3597,28.2975,28.3064,27700.0
2012-06-18 15:55:00,31.89,31.93,31.88,31.91,52600.0,28.3153,28.3508,28.3064,28.333,52600.0
2012-06-19 09:30:00,32.0,32.0,31.84,31.9,7300.0,28.4129,28.4129,28.2709,28.3241,7300.0
2012-06-19 09:35:00,31.93,32.03,31.88,32.0,2800.0,28.3508,28.4396,28.3064,28.4129,2800.0
2012-06-19 09:40:00,32.02,32.03,31.94,31.97,2600.0,28.4307,28.4396,28.3597,28.3863,2600.0
2012-06-19 09:45:00,31.96,32.0,31.96,32.0,3500.0,28.3774,28.4129,28.3774,28.4129,3500.0
2012-06-19 09:50:00,32.0,32.03,31.96,32.0,57700.0,28.4129,28.4396,28.3774,28.4129,57700.0
2012-06-19 09:55:00,32.0,32.05,31.99,32.04,7800.0,28.4129,28.4573,28.4041,28.4484,7800.0
2012-06-19 10:00:00,32.05,32.14,32.05,32.14,4900.0,28.4573,28.5372,28.4573,28.5372,4900.0
2012-06-19 10:05:00,32.14,32.14,32.12,32.13,2700.0,28.5372,28.5372,28.5195,28.5284,2700.0
2012-06-19 10:10:00,32.14,32.22,32.14,32.2,4200.0,28.5372,28.6083,28.5372,28.5905,4200.0
2012-06-19 10:15:00,32.23,32.26,32.22,32.26,3200.0,28.6172,28.6438,28.6083,28.6438,3200.0
2012-06-19 10:20:00,32.26,32.28,32.2,32.2,8200.0,28.6438,28.6615,28.5905,28.5905,8200.0
2012-06-19 10:25:00,32.21,32.22,32.11,32.11,8300.0,28.5994,28.6083,28.5106,28.5106,8300.0
2012-06-19 10:30:00,32.11,32.14,32.08,32.09,6100.0,28.5106,28.5372,28.484,28.4928,6100.0
2012-06-19 10:35:00,32.08,32.1,32.06,32.07,6100.0,28.484,28.5017,28.4662,28.4751,6100.0
2012-06-19 10:40:00,32.06,32.07,32.04,32.04,5200.0,28.4662,28.4751,28.4484,28.4484,5200.0
2012-06-19 10:45:00,32.04,32.05,32.03,32.05,1300.0,28.4484,28.4573,28.4396,28.4573,1300.0
2012-06-19 10:50:00,32.05,32.08,32.05,32.05,8400.0,28.4573,28.484,28.4573,28.4573,8400.0
2012-06-19 10:55:00,32.05,32.08,32.05,32.08,2400.0,28.4573,28.484,28.4573,28.484,2400.0
2012-06-19 11:00:00,32.08,32.1,32.08,32.09,2900.0,28.484,28.5017,28.484,28.4928,2900.0
2012-06-19 11:05:00,32.1,32.13,32.09,32.13,2800.0,28.5017,28.5284,28.4928,28.5284,2800.0
2012-06-19 11:10:00,32.13,32.17,32.09,32.12,16000.0,28.5284,28.5639,28.4928,28.5195,16000.0
2012-06-19 11:15:00,32.12,32.17,32.12,32.16,13600.0,28.5195,28.5639,28.5195,28.555,13600.0
2012-06-19 11:20:00,32.16,32.28,32.16,32.21,42700.0,28.555,28.6615,28.555,28.5994,42700.0
2012-06-19 11:25:00,32.21,32.24,32.2,32.24,13100.0,28.5994,28.626,28.5905,28.626,13100.0
2012-06-19 11:30:00,32.24,32.27,32.24,32.27,1400.0,28.626,28.6527,28.626,28.6527,1400.0
2012-06-19 11:35:00,32.27,32.38,32.26,32.36,20500.0,28.6527,28.7503,28.6438,28.7326,20500.0
2012-06-19 11:40:00,32.33,32.44,32.33,32.44,30800.0,28.7059,28.8036,28.7059,28.8036,30800.0
2012-06-19 11:45:00,32.43,32.46,32.38,32.39,26200.0,28.7947,28.8214,28.7503,28.7592,26200.0
2012-06-19 11:50:00,32.38,32.45,32.38,32.43,9200.0,28.7503,28.8125,28.7503,28.7947,9200.0
2012-06-19 11:55:00,32.43,32.5,32.42,32.48,7400.0,28.7947,28.8569,28.7859,28.8391,7400.0
2012-06-19 12:00:00,32.46,32.46,32.41,32.44,8800.0,28.8214,28.8214,28.777,28.8036,8800.0
2012-06-19 12:05:00,32.43,32.43,32.41,32.41,2300.0,28.7947,28.7947,28.777,28.777,2300.0
2012-06-19 12:10:00,32.38,32.39,32.38,32.38,1000.0,28.7503,28.7592,28.7503,28.7503,1000.0
2012-06-19 12:15:00,32.37,32.37,32.37,32.37,400.0,28.7415,28.7415,28.7415,28.7415,400.0
2012-06-19 12:20:00,32.37,32.38,32.37,32.37,3300.0,28.7415,28.7503,28.7415,28.7415,3300.0
2012-06-19 12:25:00,32.38,32.38,32.37,32.38,1900.0,28.7503,28.7503,28.7415,28.7503,1900.0
2012-06-19 12:30:00,32.38,32.39,32.38,32.39,3000.0,28.7503,28.7592,28.7503,28.7592,3000.0
2012-06-19 12:35:00,32.39,32.39,32.33,32.33,6900.0,28.7592,28.7592,28.7059,28.7059,6900.0
2012-06-19 12:40:00,32.33,32.33,32.25,32.25,10300.0,28.7059,28.7059,28.6349,28.6349,10300.0
2012-06-19 12:45:00,32.23,32.25,32.23,32.24,6900.0,28.6172,28.6349,28.6172,28.626,6900.0
2012-06-19 12:50:00,32.23,32.26,32.23,32.26,900.0,28.6172,28.6438,28.6172,28.6438,900.0
2012-06-19 12:55:00,32.26,32.27,32.24,32.24,2100.0,28.6438,28.6527,28.626,28.626,2100.0
2012-06-19 13:00:00,32.24,32.26,32.24,32.26,3200.0,28.626,28.6438,28.626,28.6438,3200.0
2012-06-19 13:05:00,32.26,32.26,32.25,32.25,700.0,28.6438,28.6438,28.6349,28.6349,700.0
2012-06-19 13:10:00,32.25,32.27,32.25,32.27,4400.0,28.6349,28.6527,28.6349,28.6527,4400.0
2012-06-19 13:15:00,32.29,32.33,32.29,32.31,4300.0,28.6704,28.7059,28.6704,28.6882,4300.0
2012-06-19 13:20:00,32.32,32.37,32.32,32.37,2500.0,28.6971,28.7415,28.6971,28.7415,2500.0
2012-06-19 13:25:00,32.38,32.4,32.38,32.4,2400.0,28.7503,28.7681,28.7503,28.7681,2400.0
2012-06-19 13:30:00,32.39,32.42,32.38,32.41,2900.0,28.7592,28.7859,28.7503,28.777,2900.0
2012-06-19 13:35:00,32.41,32.45,32.41,32.45,4000.0,28.777,28.8125,28.777,28.8125,4000.0
2012-06-19 13:40:00,32.45,32.46,32.44,32.44,3700.0,28.8125,28.8214,28.8036,28.8036,3700.0
2012-06-19 13:45:00,32.45,32.45,32.43,32.44,2400.0,28.8125,28.8125,28.7947,28.8036,2400.0
2012-06-19 13:50:00,32.44,32.44,32.38,32.38,5700.0,28.8036,28.8036,28.7503,28.7503,5700.0
2012-06-19 13:55:00,32.38,32.4,32.36,32.36,7500.0,28.7503,28.7681,28.7326,28.7326,7500.0
2012-06-19 14:00:00,32.37,32.37,32.36,32.37,3500.0,28.7415,28.7415,28.7326,28.7415,3500.0
2012-06-19 14:05:00,32.37,32.41,32.37,32.4,5700.0,28.7415,28.777,28.7415,28.7681,5700.0
2012-06-19 14:10:00,32.41,32.41,32.41,32.41,2000.0,28.777,28.777,28.777,28.777,2000.0
2012-06-19 14:15:00,32.4,32.41,32.4,32.4,1500.0,28.7681,28.777,28.7681,28.7681,1500.0
2012-06-19 14:20:00,32.41,32.41,32.4,32.41,2900.0,28.777,28.777,28.7681,28.777,2900.0
2012-06-19 14:25:00,32.41,32.41,32.36,32.36,6500.0,28.777,28.777,28.7326,28.7326,6500.0
2012-06-19 14:30:00,32.36,32.36,32.29,32.32,6300.0,28.7326,28.7326,28.6704,28.6971,6300.0
2012-06-19 14:35:00,32.32,32.34,32.31,32.34,4000.0,28.6971,28.7148,28.6882,28.7148,4000.0
2012-06-19 14:40:00,32.35,32.37,32.32,32.32,5100.0,28.7237,28.7415,28.6971,28.6971,5100.0
2012-06-19 14:45:00,32.33,32.36,32.3,32.35,13200.0,28.7059,28.7326,28.6793,28.7237,13200.0
2012-06-19 14:50:00,32.35,32.39,32.31,32.31,14400.0,28.7237,28.7592,28.6882,28.6882,14400.0
2012-06-19 14:55:00,32.32,32.39,32.32,32.39,7600.0,28.6971,28.7592,28.6971,28.7592,7600.0
2012-06-19 15:00:00,32.39,32.4,32.35,32.35,25300.0,28.7592,28.7681,28.7237,28.7237,25300.0
2012-06-19 15:05:00,32.35,32.41,32.33,32.37,19500.0,28.7237,28.777,28.7059,28.7415,19500.0
2012-06-19 15:10:00,32.38,32.4,32.37,32.4,5100.0,28.7503,28.7681,28.7415,28.7681,5100.0
2012-06-19 15:15:00,32.39,32.43,32.39,32.41,7200.0,28.7592,28.7947,28.7592,28.777,7200.0
2012-06-19 15:20:00,32.41,32.43,32.4,32.41,6600.0,28.777,28.7947,28.7681,28.777,6600.0
2012-06-19 15:25:00,32.41,32.41,32.37,32.38,7800.0,28.777,28.777,28.7415,28.7503,7800.0
2012-06-19 15:30:00,32.39,32.41,32.37,32.37,8000.0,28.7592,28.777,28.7415,28.7415,8000.0
2012-06-19 15:35:00,32.37,32.41,32.35,32.41,10300.0,28.7415,28.777,28.7237,28.777,10300.0
2012-06-19 15:40:00,32.41,32.43,32.41,32.43,16700.0,28.777,28.7947,28.777,28.7947,16700.0
2012-06-19 15:45:00,32.44,32.44,32.41,32.41,15900.0,28.8036,28.8036,28.777,28.777,15900.0
2012-06-19 15:50:00,32.41,32.42,32.39,32.41,19500.0,28.777,28.7859,28.7592,28.777,19500.0
2012-06-19 15:55:00,32.41,32.45,32.41,32.42,26300.0,28.777,28.8125,28.777,28.7859,26300.0
2012-06-20 09:30:00,32.35,32.54,32.35,32.46,4000.0,28.7237,28.8924,28.7237,28.8214,4000.0
2012-06-20 09:35:00,32.45,32.45,32.37,32.42,4700.0,28.8125,28.8125,28.7415,28.7859,4700.0
2012-06-20 09:40:00,32.42,32.42,32.35,32.38,26000.0,28.7859,28.7859,28.7237,28.7503,26000.0
2012-06-20 09:45:00,32.38,32.4,32.38,32.4,800.0,28.7503,28.7681,28.7503,28.7681,800.0
2012-06-20 09:50:00,32.4,32.44,32.39,32.42,6100.0,28.7681,28.8036,28.7592,28.7859,6100.0
2012-06-20 09:55:00,32.43,32.5,32.43,32.49,2300.0,28.7947,28.8569,28.7947,28.848,2300.0
2012-06-20 10:00:00,32.49,32.54,32.47,32.49,5800.0,28.848,28.8924,28.8302,28.848,5800.0
2012-06-20 10:05:00,32.49,32.58,32.49,32.55,8700.0,28.848,28.9279,28.848,28.9013,8700.0
2012-06-20 10:10:00,32.55,32.61,32.55,32.6,2700.0,28.9013,28.9546,28.9013,28.9457,2700.0
2012-06-20 10:15:00,32.58,32.6,32.58,32.59,2800.0,28.9279,28.9457,28.9279,28.9368,2800.0
2012-06-20 10:20:00,32.55,32.55,32.47,32.49,3100.0,28.9013,28.9013,28.8302,28.848,3100.0
2012-06-20 10:25:00,32.51,32.55,32.48,32.51,4800.0,28.8658,28.9013,28.8391,28.8658,4800.0
2012-06-20 10:30:00,32.49,32.52,32.46,32.51,7700.0,28.848,28.8746,28.8214,28.8658,7700.0
2012-06-20 10:35:00,32.49,32.51,32.47,32.5,7000.0,28.848,28.8658,28.8302,28.8569,7000.0
2012-06-20 10:40:00,32.5,32.52,32.49,32.51,2600.0,28.8569,28.8746,28.848,28.8658,2600.0
2012-06-20 10:45:00,32.51,32.51,32.46,32.48,2800.0,28.8658,28.8658,28.8214,28.8391,2800.0
2012-06-20 10:50:00,32.49,32.53,32.48,32.53,3200.0,28.848,28.8835,28.8391,28.8835,3200.0
2012-06-20 10:55:00,32.52,32.52,32.48,32.52,5800.0,28.8746,28.8746,28.8391,28.8746,5800.0
2012-06-20 11:00:00,32.5,32.55,32.5,32.54,3700.0,28.8569,28.9013,28.8569,28.8924,3700.0
2012-06-20 11:05:00,32.52,32.57,32.51,32.54,6400.0,28.8746,28.919,28.8658,28.8924,6400.0
2012-06-20 11:10:00,32.54,32.59,32.54,32.56,2100.0,28.8924,28.9368,28.8924,28.9102,2100.0
2012-06-20 11:15:00,32.55,32.56,32.51,32.54,2700.0,28.9013,28.9102,28.8658,28.8924,2700.0
2012-06-20 11:20:00,32.52,32.57,32.51,32.57,2700.0,28.8746,28.919,28.8658,28.919,2700.0
2012-06-20 11:25:00,32.55,32.58,32.55,32.58,2900.0,28.9013,28.9279,28.9013,28.9279,2900.0
2012-06-20 11:30:00,32.58,32.63,32.57,32.63,8800.0,28.9279,28.9723,28.919,28.9723,8800.0
2012-06-20 11:35:00,32.63,32.63,32.6,32.6,1200.0,28.9723,28.9723,28.9457,28.9457,1200.0
2012-06-20 11:40:00,32.6,32.67,32.59,32.67,12000.0,28.9457,29.0078,28.9368,29.0078,12000.0
2012-06-20 11:45:00,32.67,32.69,32.66,32.67,4400.0,29.0078,29.0256,28.9989,29.0078,4400.0
2012-06-20 11:50:00,32.68,32.68,32.61,32.61,5700.0,29.0167,29.0167,28.9546,28.9546,5700.0
2012-06-20 11:55:00,32.62,32.62,32.61,32.62,8100.0,28.9634,28.9634,28.9546,28.9634,8100.0
2012-06-20 12:00:00,32.61,32.65,32.61,32.63,7900.0,28.9546,28.9901,28.9546,28.9723,7900.0
2012-06-20 12:05:00,32.62,32.62,32.59,32.61,11900.0,28.9634,28.9634,28.9368,28.9546,11900.0
2012-06-20 12:10:00,32.6,32.69,32.59,32.69,17500.0,28.9457,29.0256,28.9368,29.0256,17500.0
2012-06-20 12:15:00,32.69,32.72,32.68,32.72,13100.0,29.0256,29.0522,29.0167,29.0522,13100.0
2012-06-20 12:20:00,32.71,32.71,32.63,32.65,6900.0,29.0433,29.0433,28.9723,28.9901,6900.0
2012-06-20 12:25:00,32.64,32.67,32.61,32.67,10600.0,28.9812,29.0078,28.9546,29.0078,10600.0
2012-06-20 12:30:00,32.67,32.71,32.57,32.69,65600.0,29.0078,29.0433,28.919,29.0256,65600.0
2012-06-20 12:35:00,32.67,32.67,32.55,32.64,10100.0,29.0078,29.0078,28.9013,28.9812,10100.0
2012-06-20 12:40:00,32.66,32.75,32.61,32.75,8700.0,28.9989,29.0789,28.9546,29.0789,8700.0
2012-06-20 12:45:00,32.76,32.87,32.76,32.77,9200.0,29.0877,29.1854,29.0877,29.0966,9200.0
2012-06-20 12:50:00,32.77,32.8,32.7,32.77,6600.0,29.0966,29.1233,29.0345,29.0966,6600.0
2012-06-20 12:55:00,32.78,32.79,32.7,32.79,7600.0,29.1055,29.1144,29.0345,29.1144,7600.0
2012-06-20 13:00:00,32.77,32.84,32.73,32.79,14400.0,29.0966,29.1588,29.0611,29.1144,14400.0
2012-06-20 13:05:00,32.8,32.91,32.79,32.88,8900.0,29.1233,29.2209,29.1144,29.1943,8900.0
2012-06-20 13:10:00,32.86,32.86,32.81,32.81,4800.0,29.1765,29.1765,29.1321,29.1321,4800.0
2012-06-20 13:15:00,32.83,32.83,32.77,32.78,22300.0,29.1499,29.1499,29.0966,29.1055,22300.0
2012-06-20 13:20:00,32.78,32.8,32.73,32.76,9100.0,29.1055,29.1233,29.0611,29.0877,9100.0
2012-06-20 13:25:00,32.76,32.77,32.7,32.73,4900.0,29.0877,29.0966,29.0345,29.0611,4900.0
2012-06-20 13:30:00,32.73,32.77,32.71,32.72,6500.0,29.0611,29.0966,29.0433,29.0522,6500.0
2012-06-20 13:35:00,32.71,32.72,32.65,32.65,3500.0,29.0433,29.0522,28.9901,28.9901,3500.0
2012-06-20 13:40:00,32.66,32.7,32.66,32.69,6400.0,28.9989,29.0345,28.9989,29.0256,6400.0
2012-06-20 13:45:00,32.7,32.76,32.69,32.76,7400.0,29.0345,29.0877,29.0256,29.0877,7400.0
2012-06-20 13:50:00,32.75,32.75,32.68,32.69,6400.0,29.0789,29.0789,29.0167,29.0256,6400.0
2012-06-20 13:55:00,32.69,32.75,32.66,32.75,6200.0,29.0256,29.0789,28.9989,29.0789,6200.0
2012-06-20 14:00:00,32.74,32.74,32.7,32.73,9500.0,29.07,29.07,29.0345,29.0611,9500.0
2012-06-20 14:05:00,32.73,32.8,32.72,32.79,11600.0,29.0611,29.1233,29.0522,29.1144,11600.0
2012-06-20 14:10:00,32.79,32.8,32.76,32.77,10700.0,29.1144,29.1233,29.0877,29.0966,10700.0
2012-06-20 14:15:00,32.77,32.79,32.69,32.69,8800.0,29.0966,29.1144,29.0256,29.0256,8800.0
2012-06-20 14:20:00,32.68,32.71,32.64,32.68,20100.0,29.0167,29.0433,28.9812,29.0167,20100.0
2012-06-20 14:25:00,32.67,32.7,32.65,32.66,10200.0,29.0078,29.0345,28.9901,28.9989,10200.0
2012-06-20 14:30:00,32.67,32.69,32.65,32.66,11300.0,29.0078,29.0256,28.9901,28.9989,11300.0
2012-06-20 14:35:00,32.65,32.7,32.61,32.61,12300.0,28.9901,29.0345,28.9546,28.9546,12300.0
2012-06-20 14:40:00,32.6,32.62,32.59,32.59,18000.0,28.9457,28.9634,28.9368,28.9368,18000.0
2012-06-20 14:45:00,32.58,32.58,32.48,32.56,9300.0,28.9279,28.9279,28.8391,28.9102,9300.0
2012-06-20 14:50:00,32.57,32.6,32.54,32.59,15300.0,28.919,28.9457,28.8924,28.9368,15300.0
2012-06-20 14:55:00,32.58,32.61,32.56,32.61,17800.0,28.9279,28.9546,28.9102,28.9546,17800.0
2012-06-20 15:00:00,32.6,32.63,32.6,32.63,26300.0,28.9457,28.9723,28.9457,28.9723,26300.0
2012-06-20 15:05:00,32.62,32.63,32.59,32.62,25700.0,28.9634,28.9723,28.9368,28.9634,25700.0
2012-06-20 15:10:00,32.62,32.66,32.59,32.65,29200.0,28.9634,28.9989,28.9368,28.9901,29200.0
2012-06-20 15:15:00,32.65,32.66,32.56,32.56,33700.0,28.9901,28.9989,28.9102,28.9102,33700.0
2012-06-20 15:20:00,32.57,32.6,32.56,32.6,17600.0,28.919,28.9457,28.9102,28.9457,17600.0
2012-06-20 15:25:00,32.6,32.71,32.58,32.7,16600.0,28.9457,29.0433,28.9279,29.0345,16600.0
2012-06-20 15:30:00,32.7,32.73,32.63,32.67,57000.0,29.0345,29.0611,28.9723,29.0078,57000.0
2012-06-20 15:35:00,32.67,32.74,32.67,32.73,16100.0,29.0078,29.07,29.0078,29.0611,16100.0
2012-06-20 15:40:00,32.73,32.8,32.7,32.79,18700.0,29.0611,29.1233,29.0345,29.1144,18700.0
2012-06-20 15:45:00,32.78,32.78,32.71,32.75,44400.0,29.1055,29.1055,29.0433,29.0789,44400.0
2012-06-20 15:50:00,32.76,32.76,32.7,32.75,42300.0,29.0877,29.0877,29.0345,29.0789,42300.0
2012-06-20 15:55:00,32.75,32.86,32.75,32.83,96000.0,29.0789,29.1765,29.0789,29.1499,96000.0
2012-06-21 09:30:00,32.79,32.94,32.68,32.68,4200.0,29.1144,29.2476,29.0167,29.0167,4200.0
2012-06-21 09:35:00,32.74,32.76,32.59,32.59,6800.0,29.07,29.0877,28.9368,28.9368,6800.0
2012-06-21 09:40:00,32.57,32.67,32.56,32.56,4500.0,28.919,29.0078,28.9102,28.9102,4500.0
2012-06-21 09:45:00,32.61,32.61,32.55,32.57,10400.0,28.9546,28.9546,28.9013,28.919,10400.0
2012-06-21 09:50:00,32.55,32.56,32.48,32.56,15100.0,28.9013,28.9102,28.8391,28.9102,15100.0
2012-06-21 09:55:00,32.57,32.58,32.51,32.52,5400.0,28.919,28.9279,28.8658,28.8746,5400.0
2012-06-21 10:00:00,32.5,32.52,32.42,32.42,12900.0,28.8569,28.8746,28.7859,28.7859,12900.0
2012-06-21 10:05:00,32.42,32.45,32.39,32.41,4800.0,28.7859,28.8125,28.7592,28.777,4800.0
2012-06-21 10:10:00,32.41,32.44,32.4,32.4,6500.0,28.777,28.8036,28.7681,28.7681,6500.0
2012-06-21 10:15:00,32.44,32.46,32.39,32.4,4400.0,28.8036,28.8214,28.7592,28.7681,4400.0
2012-06-21 10:20:00,32.42,32.49,32.37,32.49,22800.0,28.7859,28.848,28.7415,28.848,22800.0
2012-06-21 10:25:00,32.49,32.49,32.45,32.48,6000.0,28.848,28.848,28.8125,28.8391,6000.0
2012-06-21 10:30:00,32.46,32.46,32.39,32.39,11200.0,28.8214,28.8214,28.7592,28.7592,11200.0
2012-06-21 10:35:00,32.41,32.44,32.4,32.43,4700.0,28.777,28.8036,28.7681,28.7947,4700.0
2012-06-21 10:40:00,32.43,32.5,32.43,32.5,3900.0,28.7947,28.8569,28.7947,28.8569,3900.0
2012-06-21 10:45:00,32.51,32.51,32.45,32.5,10900.0,28.8658,28.8658,28.8125,28.8569,10900.0
2012-06-21 10:50:00,32.47,32.54,32.47,32.52,5400.0,28.8302,28.8924,28.8302,28.8746,5400.0
2012-06-21 10:55:00,32.52,32.52,32.44,32.44,6000.0,28.8746,28.8746,28.8036,28.8036,6000.0
2012-06-21 11:00:00,32.42,32.47,32.37,32.39,20600.0,28.7859,28.8302,28.7415,28.7592,20600.0
2012-06-21 11:05:00,32.39,32.39,32.35,32.38,7100.0,28.7592,28.7592,28.7237,28.7503,7100.0
2012-06-21 11:10:00,32.38,32.41,32.35,32.38,6100.0,28.7503,28.777,28.7237,28.7503,6100.0
2012-06-21 11:15:00,32.37,32.42,32.35,32.39,8600.0,28.7415,28.7859,28.7237,28.7592,8600.0
2012-06-21 11:20:00,32.39,32.45,32.38,32.39,13100.0,28.7592,28.8125,28.7503,28.7592,13100.0
2012-06-21 11:25:00,32.39,32.42,32.38,32.4,13700.0,28.7592,28.7859,28.7503,28.7681,13700.0
2012-06-21 11:30:00,32.39,32.41,32.38,32.39,7000.0,28.7592,28.777,28.7503,28.7592,7000.0
2012-06-21 11:35:00,32.39,32.43,32.36,32.42,15200.0,28.7592,28.7947,28.7326,28.7859,15200.0
2012-06-21 11:40:00,32.41,32.42,32.36,32.38,9900.0,28.777,28.7859,28.7326,28.7503,9900.0
2012-06-21 11:45:00,32.36,32.37,32.31,32.34,3900.0,28.7326,28.7415,28.6882,28.7148,3900.0
2012-06-21 11:50:00,32.34,32.35,32.28,32.34,6700.0,28.7148,28.7237,28.6615,28.7148,6700.0
2012-06-21 11:55:00,32.34,32.36,32.32,32.35,6200.0,28.7148,28.7326,28.6971,28.7237,6200.0
2012-06-21 12:00:00,32.36,32.38,32.33,32.38,17700.0,28.7326,28.7503,28.7059,28.7503,17700.0
2012-06-21 12:05:00,32.38,32.38,32.34,32.35,9300.0,28.7503,28.7503,28.7148,28.7237,9300.0
2012-06-21 12:10:00,32.34,32.36,32.33,32.36,6800.0,28.7148,28.7326,28.7059,28.7326,6800.0
2012-06-21 12:15:00,32.34,32.37,32.3,32.37,15200.0,28.7148,28.7415,28.6793,28.7415,15200.0
2012-06-21 12:20:00,32.36,32.38,32.34,32.38,15900.0,28.7326,28.7503,28.7148,28.7503,15900.0
2012-06-21 12:25:00,32.37,32.38,32.31,32.32,16200.0,28.7415,28.7503,28.6882,28.6971,16200.0
2012-06-21 12:30:00,32.3,32.32,32.23,32.23,4400.0,28.6793,28.6971,28.6172,28.6172,4400.0
2012-06-21 12:35:00,32.23,32.28,32.22,32.25,6800.0,28.6172,28.6615,28.6083,28.6349,6800.0
2012-06-21 12:40:00,32.23,32.23,32.14,32.15,6400.0,28.6172,28.6172,28.5372,28.5461,6400.0
2012-06-21 12:45:00,32.12,32.19,32.12,32.17,6300.0,28.5195,28.5816,28.5195,28.5639,6300.0
2012-06-21 12:50:00,32.16,32.17,32.14,32.16,3500.0,28.555,28.5639,28.5372,28.555,3500.0
2012-06-21 12:55:00,32.15,32.16,32.14,32.15,5000.0,28.5461,28.555,28.5372,28.5461,5000.0
2012-06-21 13:00:00,32.16,32.16,32.1,32.11,5800.0,28.555,28.555,28.5017,28.5106,5800.0
2012-06-21 13:05:00,32.11,32.13,32.09,32.12,4100.0,28.5106,28.5284,28.4928,28.5195,4100.0
2012-06-21 13:10:00,32.1,32.1,32.04,32.04,3000.0,28.5017,28.5017,28.4484,28.4484,3000.0
2012-06-21 13:15:00,32.05,32.08,32.01,32.03,5800.0,28.4573,28.484,28.4218,28.4396,5800.0
2012-06-21 13:20:00,32.03,32.09,32.03,32.06,5600.0,28.4396,28.4928,28.4396,28.4662,5600.0
2012-06-21 13:25:00,32.04,32.04,32.01,32.03,3000.0,28.4484,28.4484,28.4218,28.4396,3000.0
2012-06-21 13:30:00,32.03,32.06,32.01,32.04,7600.0,28.4396,28.4662,28.4218,28.4484,7600.0
2012-06-21 13:35:00,32.04,32.04,31.96,32.0,15300.0,28.4484,28.4484,28.3774,28.4129,15300.0
2012-06-21 13:40:00,32.0,32.0,31.93,31.96,5300.0,28.4129,28.4129,28.3508,28.3774,5300.0
2012-06-21 13:45:00,31.97,31.98,31.92,31.92,6100.0,28.3863,28.3952,28.3419,28.3419,6100.0
2012-06-21 13:50:00,31.93,31.96,31.91,31.96,6500.0,28.3508,28.3774,28.333,28.3774,6500.0
2012-06-21 13:55:00,31.96,31.98,31.96,31.97,5700.0,28.3774,28.3952,28.3774,28.3863,5700.0
2012-06-21 14:00:00,31.96,31.98,31.95,31.96,9800.0,28.3774,28.3952,28.3685,28.3774,9800.0
2012-06-21 14:05:00,31.96,31.99,31.94,31.99,11000.0,28.3774,28.4041,28.3597,28.4041,11000.0
2012-06-21 14:10:00,31.99,32.0,31.98,31.99,6600.0,28.4041,28.4129,28.3952,28.4041,6600.0
2012-06-21 14:15:00,31.98,32.01,31.97,32.0,9200.0,28.3952,28.4218,28.3863,28.4129,9200.0
2012-06-21 14:20:00,32.0,32.0,31.97,32.0,9100.0,28.4129,28.4129,28.3863,28.4129,9100.0
2012-06-21 14:25:00,32.0,32.02,31.97,32.01,14000.0,28.4129,28.4307,28.3863,28.4218,14000.0
2012-06-21 14:30:00,32.0,32.03,32.0,32.01,5100.0,28.4129,28.4396,28.4129,28.4218,5100.0
2012-06-21 14:35:00,32.01,32.02,31.99,31.99,6200.0,28.4218,28.4307,28.4041,28.4041,6200.0
2012-06-21 14:40:00,31.99,32.03,31.98,32.03,13900.0,28.4041,28.4396,28.3952,28.4396,13900.0
2012-06-21 14:45:00,32.03,32.08,32.01,32.07,13500.0,28.4396,28.484,28.4218,28.4751,13500.0
2012-06-21 14:50:00,32.07,32.07,32.0,32.02,8900.0,28.4751,28.4751,28.4129,28.4307,8900.0
2012-06-21 14:55:00,32.01,32.07,32.0,32.07,11100.0,28.4218,28.4751,28.4129,28.4751,11100.0
2012-06-21 15:00:00,32.06,32.06,32.03,32.05,9000.0,28.4662,28.4662,28.4396,28.4573,9000.0
2012-06-21 15:05:00,32.05,32.06,32.01,32.06,17400.0,28.4573,28.4662,28.4218,28.4662,17400.0
2012-06-21 15:10:00,32.05,32.09,32.05,32.06,15000.0,28.4573,28.4928,28.4573,28.4662,15000.0
2012-06-21 15:15:00,32.06,32.08,32.04,32.06,25500.0,28.4662,28.484,28.4484,28.4662,25500.0
2012-06-21 15:20:00,32.05,32.09,32.02,32.09,17600.0,28.4573,28.4928,28.4307,28.4928,17600.0
2012-06-21 15:25:00,32.1,32.11,32.08,32.09,10900.0,28.5017,28.5106,28.484,28.4928,10900.0
2012-06-21 15:30:00,32.1,32.1,32.05,32.07,18700.0,28.5017,28.5017,28.4573,28.4751,18700.0
2012-06-21 15:35:00,32.06,32.11,32.04,32.05,15000.0,28.4662,28.5106,28.4484,28.4573,15000.0
2012-06-21 15:40:00,32.05,32.08,32.03,32.06,18400.0,28.4573,28.484,28.4396,28.4662,18400.0
2012-06-21 15:45:00,32.05,32.06,32.02,32.04,26800.0,28.4573,28.4662,28.4307,28.4484,26800.0
2012-06-21 15:50:00,32.05,32.08,32.02,32.06,30100.0,28.4573,28.484,28.4307,28.4662,30100.0
2012-06-21 15:55:00,32.04,32.08,31.97,32.0,46300.0,28.4484,28.484,28.3863,28.4129,46300.0
2012-06-22 09:30:00,32.16,32.16,32.0,32.05,9500.0,28.555,28.555,28.4129,28.4573,9500.0
2012-06-22 09:35:00,32.11,32.21,32.06,32.18,3300.0,28.5106,28.5994,28.4662,28.5728,3300.0
2012-06-22 09:40:00,32.21,32.27,32.19,32.24,3900.0,28.5994,28.6527,28.5816,28.626,3900.0
2012-06-22 09:45:00,32.15,32.15,32.12,32.15,2100.0,28.5461,28.5461,28.5195,28.5461,2100.0
2012-06-22 09:50:00,32.2,32.25,32.12,32.25,3700.0,28.5905,28.6349,28.5195,28.6349,3700.0
2012-06-22 09:55:00,32.25,32.34,32.18,32.34,5000.0,28.6349,28.7148,28.5728,28.7148,5000.0
2012-06-22 10:00:00,32.32,32.42,32.3,32.4,5000.0,28.6971,28.7859,28.6793,28.7681,5000.0
2012-06-22 10:05:00,32.39,32.44,32.35,32.38,4200.0,28.7592,28.8036,28.7237,28.7503,4200.0
2012-06-22 10:10:00,32.37,32.37,32.31,32.36,4000.0,28.7415,28.7415,28.6882,28.7326,4000.0
2012-06-22 10:15:00,32.36,32.39,32.25,32.25,3500.0,28.7326,28.7592,28.6349,28.6349,3500.0
2012-06-22 10:20:00,32.25,32.3,32.11,32.11,17800.0,28.6349,28.6793,28.5106,28.5106,17800.0
2012-06-22 10:25:00,32.11,32.12,32.02,32.09,12300.0,28.5106,28.5195,28.4307,28.4928,12300.0
2012-06-22 10:30:00,32.04,32.1,32.0,32.1,3500.0,28.4484,28.5017,28.4129,28.5017,3500.0
2012-06-22 10:35:00,32.09,32.13,32.09,32.1,5700.0,28.4928,28.5284,28.4928,28.5017,5700.0
2012-06-22 10:40:00,32.08,32.14,32.08,32.11,4100.0,28.484,28.5372,28.484,28.5106,4100.0
2012-06-22 10:45:00,32.11,32.15,32.11,32.14,4400.0,28.5106,28.5461,28.5106,28.5372,4400.0
2012-06-22 10:50:00,32.15,32.24,32.14,32.24,5300.0,28.5461,28.626,28.5372,28.626,5300.0
2012-06-22 10:55:00,32.24,32.29,32.24,32.29,3200.0,28.626,28.6704,28.626,28.6704,3200.0
2012-06-22 11:00:00,32.27,32.37,32.27,32.34,5300.0,28.6527,28.7415,28.6527,28.7148,5300.0
2012-06-22 11:05:00,32.34,32.43,32.31,32.42,15300.0,28.7148,28.7947,28.6882,28.7859,15300.0
2012-06-22 11:10:00,32.42,32.5,32.42,32.48,9200.0,28.7859,28.8569,28.7859,28.8391,9200.0
2012-06-22 11:15:00,32.48,32.52,32.47,32.52,7700.0,28.8391,28.8746,28.8302,28.8746,7700.0
2012-06-22 11:20:00,32.51,32.51,32.49,32.5,4200.0,28.8658,28.8658,28.848,28.8569,4200.0
2012-06-22 11:25:00,32.5,32.51,32.47,32.49,9200.0,28.8569,28.8658,28.8302,28.848,9200.0
2012-06-22 11:30:00,32.47,32.5,32.46,32.48,7000.0,28.8302,28.8569,28.8214,28.8391,7000.0
2012-06-22 11:35:00,32.48,32.49,32.43,32.49,5900.0,28.8391,28.848,28.7947,28.848,5900.0
2012-06-22 11:40:00,32.48,32.48,32.43,32.46,5600.0,28.8391,28.8391,28.7947,28.8214,5600.0
2012-06-22 11:45:00,32.48,32.52,32.48,32.52,7400.0,28.8391,28.8746,28.8391,28.8746,7400.0
2012-06-22 11:50:00,32.52,32.52,32.47,32.47,4200.0,28.8746,28.8746,28.8302,28.8302,4200.0
2012-06-22 11:55:00,32.45,32.45,32.43,32.44,2700.0,28.8125,28.8125,28.7947,28.8036,2700.0
2012-06-22 12:00:00,32.44,32.45,32.42,32.42,1300.0,28.8036,28.8125,28.7859,28.7859,1300.0
2012-06-22 12:05:00,32.41,32.41,32.34,32.34,4100.0,28.777,28.777,28.7148,28.7148,4100.0
2012-06-22 12:10:00,32.33,32.35,32.32,32.33,3000.0,28.7059,28.7237,28.6971,28.7059,3000.0
2012-06-22 12:15:00,32.32,32.32,32.29,32.29,4100.0,28.6971,28.6971,28.6704,28.6704,4100.0
2012-06-22 12:20:00,32.29,32.3,32.27,32.27,2100.0,28.6704,28.6793,28.6527,28.6527,2100.0
2012-06-22 12:25:00,32.26,32.32,32.26,32.32,3200.0,28.6438,28.6971,28.6438,28.6971,3200.0
2012-06-22 12:30:00,32.3,32.32,32.3,32.31,3100.0,28.6793,28.6971,28.6793,28.6882,3100.0
2012-06-22 12:35:00,32.32,32.32,32.27,32.27,1100.0,28.6971,28.6971,28.6527,28.6527,1100.0
2012-06-22 12:40:00,32.25,32.3,32.25,32.28,4000.0,28.6349,28.6793,28.6349,28.6615,4000.0
2012-06-22 12:45:00,32.26,32.32,32.26,32.32,3900.0,28.6438,28.6971,28.6438,28.6971,3900.0
2012-06-22 12:50:00,32.32,32.37,32.32,32.35,2800.0,28.6971,28.7415,28.6971,28.7237,2800.0
2012-06-22 12:55:00,32.36,32.36,32.34,32.35,1500.0,28.7326,28.7326,28.7148,28.7237,1500.0
2012-06-22 13:00:00,32.34,32.37,32.34,32.36,1900.0,28.7148,28.7415,28.7148,28.7326,1900.0
2012-06-22 13:05:00,32.33,32.36,32.33,32.36,1700.0,28.7059,28.7326,28.7059,28.7326,1700.0
2012-06-22 13:10:00,32.34,32.34,32.31,32.32,600.0,28.7148,28.7148,28.6882,28.6971,600.0
2012-06-22 13:15:00,32.29,32.31,32.29,32.29,2800.0,28.6704,28.6882,28.6704,28.6704,2800.0
2012-06-22 13:20:00,32.27,32.28,32.25,32.25,2200.0,28.6527,28.6615,28.6349,28.6349,2200.0
2012-06-22 13:25:00,32.25,32.26,32.25,32.26,1700.0,28.6349,28.6438,28.6349,28.6438,1700.0
2012-06-22 13:30:00,32.25,32.25,32.24,32.24,1700.0,28.6349,28.6349,28.626,28.626,1700.0
2012-06-22 13:35:00,32.25,32.31,32.25,32.31,4800.0,28.6349,28.6882,28.6349,28.6882,4800.0
2012-06-22 13:40:00,32.31,32.35,32.31,32.35,1700.0,28.6882,28.7237,28.6882,28.7237,1700.0
2012-06-22 13:45:00,32.35,32.39,32.3,32.3,15000.0,28.7237,28.7592,28.6793,28.6793,15000.0
2012-06-22 13:50:00,32.3,32.34,32.29,32.33,13900.0,28.6793,28.7148,28.6704,28.7059,13900.0
2012-06-22 13:55:00,32.33,32.34,32.33,32.33,2300.0,28.7059,28.7148,28.7059,28.7059,2300.0
2012-06-22 14:00:00,32.34,32.4,32.34,32.39,4500.0,28.7148,28.7681,28.7148,28.7592,4500.0
2012-06-22 14:05:00,32.39,32.44,32.38,32.42,4500.0,28.7592,28.8036,28.7503,28.7859,4500.0
2012-06-22 14:10:00,32.42,32.42,32.37,32.38,4600.0,28.7859,28.7859,28.7415,28.7503,4600.0
2012-06-22 14:15:00,32.37,32.44,32.37,32.41,5900.0,28.7415,28.8036,28.7415,28.777,5900.0
2012-06-22 14:20:00,32.42,32.45,32.41,32.43,3200.0,28.7859,28.8125,28.777,28.7947,3200.0
2012-06-22 14:25:00,32.43,32.45,32.43,32.45,2000.0,28.7947,28.8125,28.7947,28.8125,2000.0
2012-06-22 14:30:00,32.44,32.5,32.43,32.5,6400.0,28.8036,28.8569,28.7947,28.8569,6400.0
2012-06-22 14:35:00,32.49,32.51,32.48,32.51,6500.0,28.848,28.8658,28.8391,28.8658,6500.0
2012-06-22 14:40:00,32.51,32.54,32.5,32.51,5900.0,28.8658,28.8924,28.8569,28.8658,5900.0
2012-06-22 14:45:00,32.52,32.58,32.52,32.56,4100.0,28.8746,28.9279,28.8746,28.9102,4100.0
2012-06-22 14:50:00,32.56,32.59,32.55,32.55,5600.0,28.9102,28.9368,28.9013,28.9013,5600.0
2012-06-22 14:55:00,32.56,32.61,32.55,32.61,4600.0,28.9102,28.9546,28.9013,28.9546,4600.0
2012-06-22 15:00:00,32.61,32.61,32.54,32.55,5100.0,28.9546,28.9546,28.8924,28.9013,5100.0
2012-06-22 15:05:00,32.53,32.56,32.52,32.56,5800.0,28.8835,28.9102,28.8746,28.9102,5800.0
2012-06-22 15:10:00,32.56,32.63,32.54,32.61,11600.0,28.9102,28.9723,28.8924,28.9546,11600.0
2012-06-22 15:15:00,32.61,32.62,32.59,32.61,11200.0,28.9546,28.9634,28.9368,28.9546,11200.0
2012-06-22 15:20:00,32.61,32.62,32.59,32.61,8800.0,28.9546,28.9634,28.9368,28.9546,8800.0
2012-06-22 15:25:00,32.61,32.63,32.6,32.63,6500.0,28.9546,28.9723,28.9457,28.9723,6500.0
2012-06-22 15:30:00,32.62,32.66,32.6,32.6,13800.0,28.9634,28.9989,28.9457,28.9457,13800.0
2012-06-22 15:35:00,32.6,32.63,32.59,32.63,11100.0,28.9457,28.9723,28.9368,28.9723,11100.0
2012-06-22 15:40:00,32.63,32.65,32.61,32.63,13500.0,28.9723,28.9901,28.9546,28.9723,13500.0
2012-06-22 15:45:00,32.63,32.69,32.62,32.67,25200.0,28.9723,29.0256,28.9634,29.0078,25200.0
2012-06-22 15:50:00,32.67,32.7,32.63,32.69,17800.0,29.0078,29.0345,28.9723,29.0256,17800.0
2012-06-22 15:55:00,32.7,32.74,32.64,32.69,69500.0,29.0345,29.07,28.9812,29.0256,69500.0
2012-06-25 09:30:00,32.26,32.26,32.15,32.15,2600.0,28.6438,28.6438,28.5461,28.5461,2600.0
2012-06-25 09:35:00,32.12,32.13,32.09,32.13,1700.0,28.5195,28.5284,28.4928,28.5284,1700.0
2012-06-25 09:40:00,32.13,32.13,31.99,32.0,2800.0,28.5284,28.5284,28.4041,28.4129,2800.0
2012-06-25 09:45:00,32.02,32.02,31.97,32.0,4000.0,28.4307,28.4307,28.3863,28.4129,4000.0
2012-06-25 09:50:00,32.02,32.03,31.99,32.0,1100.0,28.4307,28.4396,28.4041,28.4129,1100.0
2012-06-25 09:55:00,32.02,32.03,31.99,31.99,1000.0,28.4307,28.4396,28.4041,28.4041,1000.0
2012-06-25 10:00:00,31.99,32.08,31.99,32.06,4500.0,28.4041,28.484,28.4041,28.4662,4500.0
2012-06-25 10:05:00,32.05,32.07,32.05,32.05,600.0,28.4573,28.4751,28.4573,28.4573,600.0
2012-06-25 10:10:00,32.01,32.02,31.98,32.0,2000.0,28.4218,28.4307,28.3952,28.4129,2000.0
2012-06-25 10:15:00,31.98,31.99,31.91,31.94,5900.0,28.3952,28.4041,28.333,28.3597,5900.0
2012-06-25 10:20:00,31.92,31.93,31.84,31.86,5500.0,28.3419,28.3508,28.2709,28.2886,5500.0
2012-06-25 10:25:00,31.86,31.86,31.83,31.85,2300.0,28.2886,28.2886,28.262,28.2797,2300.0
2012-06-25 10:30:00,31.84,31.86,31.84,31.85,1300.0,28.2709,28.2886,28.2709,28.2797,1300.0
2012-06-25 10:35:00,31.85,31.86,31.81,31.82,4500.0,28.2797,28.2886,28.2442,28.2531,4500.0
2012-06-25 10:40:00,31.81,31.81,31.8,31.8,500.0,28.2442,28.2442,28.2354,28.2354,500.0
2012-06-25 10:45:00,31.8,31.8,31.76,31.77,5000.0,28.2354,28.2354,28.1998,28.2087,5000.0
2012-06-25 10:50:00,31.75,31.79,31.75,31.78,4600.0,28.191,28.2265,28.191,28.2176,4600.0
2012-06-25 10:55:00,31.77,31.77,31.76,31.77,1300.0,28.2087,28.2087,28.1998,28.2087,1300.0
2012-06-25 11:00:00,31.74,31.74,31.65,31.65,7600.0,28.1821,28.1821,28.1022,28.1022,7600.0
2012-06-25 11:05:00,31.63,31.63,31.6,31.6,6800.0,28.0844,28.0844,28.0578,28.0578,6800.0
2012-06-25 11:10:00,31.62,31.62,31.58,31.6,2500.0,28.0755,28.0755,28.04,28.0578,2500.0
2012-06-25 11:15:00,31.59,31.62,31.58,31.62,1500.0,28.0489,28.0755,28.04,28.0755,1500.0
2012-06-25 11:20:00,31.63,31.64,31.62,31.63,800.0,28.0844,28.0933,28.0755,28.0844,800.0
2012-06-25 11:25:00,31.61,31.61,31.58,31.6,3500.0,28.0666,28.0666,28.04,28.0578,3500.0
2012-06-25 11:30:00,31.59,31.6,31.57,31.57,4900.0,28.0489,28.0578,28.0311,28.0311,4900.0
2012-06-25 11:35:00,31.56,31.56,31.51,31.51,6900.0,28.0223,28.0223,27.9779,27.9779,6900.0
2012-06-25 11:40:00,31.52,31.53,31.5,31.5,5200.0,27.9867,27.9956,27.969,27.969,5200.0
2012-06-25 11:45:00,31.51,31.55,31.47,31.54,13300.0,27.9779,28.0134,27.9423,28.0045,13300.0
2012-06-25 11:50:00,31.55,31.55,31.52,31.53,3500.0,28.0134,28.0134,27.9867,27.9956,3500.0
2012-06-25 11:55:00,31.54,31.55,31.52,31.54,4800.0,28.0045,28.0134,27.9867,28.0045,4800.0
2012-06-25 12:00:00,31.53,31.56,31.52,31.54,3400.0,27.9956,28.0223,27.9867,28.0045,3400.0
2012-06-25 12:05:00,31.53,31.53,31.51,31.53,1600.0,27.9956,27.9956,27.9779,27.9956,1600.0
2012-06-25 12:10:00,31.51,31.55,31.51,31.55,1900.0,27.9779,28.0134,27.9779,28.0134,1900.0
2012-06-25 12:15:00,31.53,31.6,31.53,31.59,7800.0,27.9956,28.0578,27.9956,28.0489,7800.0
2012-06-25 12:20:00,31.59,31.6,31.58,31.58,2800.0,28.0489,28.0578,28.04,28.04,2800.0
2012-06-25 12:25:00,31.58,31.58,31.55,31.56,3700.0,28.04,28.04,28.0134,28.0223,3700.0
2012-06-25 12:30:00,31.56,31.61,31.56,31.61,5800.0,28.0223,28.0666,28.0223,28.0666,5800.0
2012-06-25 12:35:00,31.59,31.62,31.59,31.62,2700.0,28.0489,28.0755,28.0489,28.0755,2700.0
2012-06-25 12:40:00,31.64,31.69,31.62,31.68,1900.0,28.0933,28.1377,28.0755,28.1288,1900.0
2012-06-25 12:45:00,31.69,31.69,31.65,31.68,1700.0,28.1377,28.1377,28.1022,28.1288,1700.0
2012-06-25 12:50:00,31.68,31.7,31.68,31.7,1600.0,28.1288,28.1466,28.1288,28.1466,1600.0
2012-06-25 12:55:00,31.7,31.71,31.69,31.69,2100.0,28.1466,28.1554,28.1377,28.1377,2100.0
2012-06-25 13:00:00,31.7,31.7,31.67,31.69,2000.0,28.1466,28.1466,28.1199,28.1377,2000.0
2012-06-25 13:05:00,31.68,31.71,31.67,31.71,3600.0,28.1288,28.1554,28.1199,28.1554,3600.0
2012-06-25 13:10:00,31.73,31.73,31.7,31.71,2000.0,28.1732,28.1732,28.1466,28.1554,2000.0
2012-06-25 13:15:00,31.72,31.73,31.71,31.72,1300.0,28.1643,28.1732,28.1554,28.1643,1300.0
2012-06-25 13:20:00,31.72,31.73,31.7,31.7,3700.0,28.1643,28.1732,28.1466,28.1466,3700.0
2012-06-25 13:25:00,31.7,31.76,31.69,31.7,22200.0,28.1466,28.1998,28.1377,28.1466,22200.0
2012-06-25 13:30:00,31.7,31.75,31.69,31.73,4300.0,28.1466,28.191,28.1377,28.1732,4300.0
2012-06-25 13:35:00,31.73,31.74,31.73,31.74,900.0,28.1732,28.1821,28.1732,28.1821,900.0
2012-06-25 13:40:00,31.73,31.74,31.72,31.72,800.0,28.1732,28.1821,28.1643,28.1643,800.0
2012-06-25 13:45:00,31.71,31.72,31.68,31.69,1800.0,28.1554,28.1643,28.1288,28.1377,1800.0
2012-06-25 13:50:00,31.69,31.7,31.69,31.7,2200.0,28.1377,28.1466,28.1377,28.1466,2200.0
2012-06-25 13:55:00,31.71,31.71,31.7,31.71,2500.0,28.1554,28.1554,28.1466,28.1554,2500.0
2012-06-25 14:00:00,31.74,31.74,31.72,31.72,2500.0,28.1821,28.1821,28.1643,28.1643,2500.0
2012-06-25 14:05:00,31.72,31.72,31.67,31.7,4600.0,28.1643,28.1643,28.1199,28.1466,4600.0
2012-06-25 14:10:00,31.71,31.71,31.67,31.7,4700.0,28.1554,28.1554,28.1199,28.1466,4700.0
2012-06-25 14:15:00,31.7,31.73,31.68,31.71,5900.0,28.1466,28.1732,28.1288,28.1554,5900.0
2012-06-25 14:20:00,31.7,31.7,31.68,31.7,1700.0,28.1466,28.1466,28.1288,28.1466,1700.0
2012-06-25 14:25:00,31.7,31.7,31.69,31.7,2700.0,28.1466,28.1466,28.1377,28.1466,2700.0
2012-06-25 14:30:00,31.69,31.7,31.67,31.68,5400.0,28.1377,28.1466,28.1199,28.1288,5400.0
2012-06-25 14:35:00,31.69,31.69,31.62,31.67,21500.0,28.1377,28.1377,28.0755,28.1199,21500.0
2012-06-25 14:40:00,31.65,31.67,31.63,31.64,4400.0,28.1022,28.1199,28.0844,28.0933,4400.0
2012-06-25 14:45:00,31.63,31.64,31.6,31.62,3600.0,28.0844,28.0933,28.0578,28.0755,3600.0
2012-06-25 14:50:00,31.62,31.64,31.61,31.62,3500.0,28.0755,28.0933,28.0666,28.0755,3500.0
2012-06-25 14:55:00,31.62,31.66,31.62,31.65,3100.0,28.0755,28.111,28.0755,28.1022,3100.0
2012-06-25 15:00:00,31.66,31.66,31.64,31.66,2600.0,28.111,28.111,28.0933,28.111,2600.0
2012-06-25 15:05:00,31.66,31.71,31.66,31.69,5300.0,28.111,28.1554,28.111,28.1377,5300.0
2012-06-25 15:10:00,31.7,31.71,31.68,31.71,3100.0,28.1466,28.1554,28.1288,28.1554,3100.0
2012-06-25 15:15:00,31.7,31.7,31.63,31.67,8100.0,28.1466,28.1466,28.0844,28.1199,8100.0
2012-06-25 15:20:00,31.67,31.74,31.65,31.71,5700.0,28.1199,28.1821,28.1022,28.1554,5700.0
2012-06-25 15:25:00,31.73,31.75,31.69,31.71,4700.0,28.1732,28.191,28.1377,28.1554,4700.0
2012-06-25 15:30:00,31.71,31.72,31.67,31.69,8800.0,28.1554,28.1643,28.1199,28.1377,8800.0
2012-06-25 15:35:00,31.68,31.71,31.66,31.69,8500.0,28.1288,28.1554,28.111,28.1377,8500.0
2012-06-25 15:40:00,31.7,31.74,31.66,31.67,8500.0,28.1466,28.1821,28.111,28.1199,8500.0
2012-06-25 15:45:00,31.67,31.74,31.67,31.72,4700.0,28.1199,28.1821,28.1199,28.1643,4700.0
2012-06-25 15:50:00,31.71,31.72,31.65,31.67,9000.0,28.1554,28.1643,28.1022,28.1199,9000.0
2012-06-25 15:55:00,31.67,31.68,31.6,31.6,37300.0,28.1199,28.1288,28.0578,28.0578,37300.0
2012-06-26 09:30:00,31.68,31.78,31.62,31.68,5200.0,28.1288,28.2176,28.0755,28.1288,5200.0
2012-06-26 09:35:00,31.7,31.81,31.68,31.76,2200.0,28.1466,28.2442,28.1288,28.1998,2200.0
2012-06-26 09:40:00,31.81,31.83,31.79,31.83,3400.0,28.2442,28.262,28.2265,28.262,3400.0
2012-06-26 09:45:00,31.79,31.89,31.78,31.87,9800.0,28.2265,28.3153,28.2176,28.2975,9800.0
2012-06-26 09:50:00,31.85,31.89,31.84,31.88,20800.0,28.2797,28.3153,28.2709,28.3064,20800.0
2012-06-26 09:55:00,31.87,31.87,31.84,31.85,3000.0,28.2975,28.2975,28.2709,28.2797,3000.0
2012-06-26 10:00:00,31.85,31.89,31.82,31.85,13900.0,28.2797,28.3153,28.2531,28.2797,13900.0
2012-06-26 10:05:00,31.87,31.99,31.86,31.94,11400.0,28.2975,28.4041,28.2886,28.3597,11400.0
2012-06-26 10:10:00,31.92,31.92,31.86,31.87,2000.0,28.3419,28.3419,28.2886,28.2975,2000.0
2012-06-26 10:15:00,31.86,31.87,31.85,31.86,2100.0,28.2886,28.2975,28.2797,28.2886,2100.0
2012-06-26 10:20:00,31.84,31.86,31.83,31.86,4600.0,28.2709,28.2886,28.262,28.2886,4600.0
2012-06-26 10:25:00,31.86,31.91,31.86,31.86,4400.0,28.2886,28.333,28.2886,28.2886,4400.0
2012-06-26 10:30:00,31.86,31.9,31.83,31.87,6700.0,28.2886,28.3241,28.262,28.2975,6700.0
2012-06-26 10:35:00,31.87,31.91,31.87,31.89,3700.0,28.2975,28.333,28.2975,28.3153,3700.0
2012-06-26 10:40:00,31.89,31.89,31.85,31.87,2900.0,28.3153,28.3153,28.2797,28.2975,2900.0
2012-06-26 10:45:00,31.85,31.87,31.84,31.85,11100.0,28.2797,28.2975,28.2709,28.2797,11100.0
2012-06-26 10:50:00,31.86,31.91,31.83,31.91,11300.0,28.2886,28.333,28.262,28.333,11300.0
2012-06-26 10:55:00,31.92,31.95,31.92,31.93,2000.0,28.3419,28.3685,28.3419,28.3508,2000.0
2012-06-26 11:00:00,31.92,32.01,31.92,31.99,5000.0,28.3419,28.4218,28.3419,28.4041,5000.0
2012-06-26 11:05:00,31.99,31.99,31.84,31.85,6900.0,28.4041,28.4041,28.2709,28.2797,6900.0
2012-06-26 11:10:00,31.84,31.86,31.8,31.86,4600.0,28.2709,28.2886,28.2354,28.2886,4600.0
2012-06-26 11:15:00,31.84,31.86,31.81,31.85,2600.0,28.2709,28.2886,28.2442,28.2797,2600.0
2012-06-26 11:20:00,31.84,31.9,31.83,31.9,4700.0,28.2709,28.3241,28.262,28.3241,4700.0
2012-06-26 11:25:00,31.91,31.98,31.91,31.96,7300.0,28.333,28.3952,28.333,28.3774,7300.0
2012-06-26 11:30:00,31.97,32.06,31.97,32.04,6500.0,28.3863,28.4662,28.3863,28.4484,6500.0
2012-06-26 11:35:00,32.05,32.07,32.04,32.07,3700.0,28.4573,28.4751,28.4484,28.4751,3700.0
2012-06-26 11:40:00,32.08,32.08,31.96,31.98,7900.0,28.484,28.484,28.3774,28.3952,7900.0
2012-06-26 11:45:00,31.99,32.08,31.98,32.04,45700.0,28.4041,28.484,28.3952,28.4484,45700.0
2012-06-26 11:50:00,32.05,32.11,32.05,32.1,3900.0,28.4573,28.5106,28.4573,28.5017,3900.0
2012-06-26 11:55:00,32.08,32.08,32.05,32.05,900.0,28.484,28.484,28.4573,28.4573,900.0
2012-06-26 12:00:00,32.04,32.04,32.01,32.01,2000.0,28.4484,28.4484,28.4218,28.4218,2000.0
2012-06-26 12:05:00,32.02,32.04,32.01,32.01,5800.0,28.4307,28.4484,28.4218,28.4218,5800.0
2012-06-26 12:10:00,32.03,32.07,32.01,32.01,7700.0,28.4396,28.4751,28.4218,28.4218,7700.0
2012-06-26 12:15:00,31.99,31.99,31.95,31.97,2200.0,28.4041,28.4041,28.3685,28.3863,2200.0
2012-06-26 12:20:00,31.95,31.98,31.95,31.97,5800.0,28.3685,28.3952,28.3685,28.3863,5800.0
2012-06-26 12:25:00,31.96,31.98,31.96,31.96,2200.0,28.3774,28.3952,28.3774,28.3774,2200.0
2012-06-26 12:30:00,31.96,31.96,31.94,31.95,5500.0,28.3774,28.3774,28.3597,28.3685,5500.0
2012-06-26 12:35:00,31.97,31.99,31.94,31.99,14700.0,28.3863,28.4041,28.3597,28.4041,14700.0
2012-06-26 12:40:00,31.99,32.05,31.99,32.04,17100.0,28.4041,28.4573,28.4041,28.4484,17100.0
2012-06-26 12:45:00,32.04,32.09,32.04,32.06,7800.0,28.4484,28.4928,28.4484,28.4662,7800.0
2012-06-26 12:50:00,32.04,32.04,32.01,32.02,2900.0,28.4484,28.4484,28.4218,28.4307,2900.0
2012-06-26 12:55:00,32.02,32.02,32.01,32.02,900.0,28.4307,28.4307,28.4218,28.4307,900.0
2012-06-26 13:00:00,32.01,32.01,31.97,31.97,1000.0,28.4218,28.4218,28.3863,28.3863,1000.0
2012-06-26 13:05:00,31.95,31.95,31.92,31.92,1300.0,28.3685,28.3685,28.3419,28.3419,1300.0
2012-06-26 13:10:00,31.93,31.96,31.93,31.94,7300.0,28.3508,28.3774,28.3508,28.3597,7300.0
2012-06-26 13:15:00,31.95,31.95,31.94,31.94,700.0,28.3685,28.3685,28.3597,28.3597,700.0
2012-06-26 13:20:00,31.92,31.92,31.9,31.9,1100.0,28.3419,28.3419,28.3241,28.3241,1100.0
2012-06-26 13:25:00,31.89,31.89,31.88,31.88,500.0,28.3153,28.3153,28.3064,28.3064,500.0
2012-06-26 13:30:00,31.88,31.89,31.83,31.87,15100.0,28.3064,28.3153,28.262,28.2975,15100.0
2012-06-26 13:35:00,31.89,31.91,31.89,31.9,2000.0,28.3153,28.333,28.3153,28.3241,2000.0
2012-06-26 13:40:00,31.92,31.92,31.91,31.91,700.0,28.3419,28.3419,28.333,28.333,700.0
2012-06-26 13:45:00,31.91,31.91,31.88,31.88,1900.0,28.333,28.333,28.3064,28.3064,1900.0
2012-06-26 13:50:00,31.9,31.93,31.89,31.93,2300.0,28.3241,28.3508,28.3153,28.3508,2300.0
2012-06-26 13:55:00,31.93,31.93,31.89,31.93,2700.0,28.3508,28.3508,28.3153,28.3508,2700.0
2012-06-26 14:00:00,31.92,31.93,31.91,31.92,5800.0,28.3419,28.3508,28.333,28.3419,5800.0
2012-06-26 14:05:00,31.92,31.93,31.91,31.92,4900.0,28.3419,28.3508,28.333,28.3419,4900.0
2012-06-26 14:10:00,31.93,31.99,31.92,31.98,3600.0,28.3508,28.4041,28.3419,28.3952,3600.0
2012-06-26 14:15:00,31.98,31.99,31.97,31.98,1300.0,28.3952,28.4041,28.3863,28.3952,1300.0
2012-06-26 14:20:00,32.01,32.03,32.0,32.01,1700.0,28.4218,28.4396,28.4129,28.4218,1700.0
2012-06-26 14:25:00,32.03,32.03,31.99,32.0,4000.0,28.4396,28.4396,28.4041,28.4129,4000.0
2012-06-26 14:30:00,32.0,32.0,31.94,31.97,5400.0,28.4129,28.4129,28.3597,28.3863,5400.0
2012-06-26 14:35:00,31.97,31.97,31.94,31.94,2400.0,28.3863,28.3863,28.3597,28.3597,2400.0
2012-06-26 14:40:00,31.95,31.97,31.95,31.95,700.0,28.3685,28.3863,28.3685,28.3685,700.0
2012-06-26 14:45:00,31.96,31.97,31.93,31.93,2200.0,28.3774,28.3863,28.3508,28.3508,2200.0
2012-06-26 14:50:00,31.92,31.92,31.85,31.87,12600.0,28.3419,28.3419,28.2797,28.2975,12600.0
2012-06-26 14:55:00,31.87,31.89,31.86,31.89,4000.0,28.2975,28.3153,28.2886,28.3153,4000.0
2012-06-26 15:00:00,31.89,31.91,31.88,31.9,3500.0,28.3153,28.333,28.3064,28.3241,3500.0
2012-06-26 15:05:00,31.88,31.9,31.88,31.88,4900.0,28.3064,28.3241,28.3064,28.3064,4900.0
2012-06-26 15:10:00,31.89,31.9,31.86,31.89,6100.0,28.3153,28.3241,28.2886,28.3153,6100.0
2012-06-26 15:15:00,31.88,31.9,31.87,31.89,5000.0,28.3064,28.3241,28.2975,28.3153,5000.0
2012-06-26 15:20:00,31.89,31.9,31.87,31.87,2100.0,28.3153,28.3241,28.2975,28.2975,2100.0
2012-06-26 15:25:00,31.87,31.88,31.85,31.87,11900.0,28.2975,28.3064,28.2797,28.2975,11900.0
2012-06-26 15:30:00,31.87,31.88,31.86,31.88,3500.0,28.2975,28.3064,28.2886,28.3064,3500.0
2012-06-26 15:35:00,31.87,31.91,31.87,31.9,10300.0,28.2975,28.333,28.2975,28.3241,10300.0
2012-06-26 15:40:00,31.9,31.91,31.89,31.9,7000.0,28.3241,28.333,28.3153,28.3241,7000.0
2012-06-26 15:45:00,31.9,31.9,31.84,31.85,35000.0,28.3241,28.3241,28.2709,28.2797,35000.0
2012-06-26 15:50:00,31.84,31.85,31.79,31.81,28800.0,28.2709,28.2797,28.2265,28.2442,28800.0
2012-06-26 15:55:00,31.8,31.83,31.76,31.82,38300.0,28.2354,28.262,28.1998,28.2531,38300.0
2012-06-27 09:30:00,31.86,31.97,31.86,31.92,9800.0,28.2886,28.3863,28.2886,28.3419,9800.0
2012-06-27 09:35:00,31.91,31.94,31.85,31.87,4300.0,28.333,28.3597,28.2797,28.2975,4300.0
2012-06-27 09:40:00,31.9,31.93,31.84,31.93,5300.0,28.3241,28.3508,28.2709,28.3508,5300.0
2012-06-27 09:45:00,31.93,31.93,31.79,31.84,48100.0,28.3508,28.3508,28.2265,28.2709,48100.0
2012-06-27 09:50:00,31.81,31.87,31.81,31.87,5500.0,28.2442,28.2975,28.2442,28.2975,5500.0
2012-06-27 09:55:00,31.87,31.98,31.85,31.95,15400.0,28.2975,28.3952,28.2797,28.3685,15400.0
2012-06-27 10:00:00,31.94,31.96,31.8,31.88,34200.0,28.3597,28.3774,28.2354,28.3064,34200.0
2012-06-27 10:05:00,31.89,31.98,31.88,31.95,16400.0,28.3153,28.3952,28.3064,28.3685,16400.0
2012-06-27 10:10:00,31.94,32.08,31.92,32.08,20400.0,28.3597,28.484,28.3419,28.484,20400.0
2012-06-27 10:15:00,32.08,32.14,32.06,32.12,5200.0,28.484,28.5372,28.4662,28.5195,5200.0
2012-06-27 10:20:00,32.14,32.16,32.11,32.11,1600.0,28.5372,28.555,28.5106,28.5106,1600.0
2012-06-27 10:25:00,32.11,32.14,32.11,32.11,2500.0,28.5106,28.5372,28.5106,28.5106,2500.0
2012-06-27 10:30:00,32.13,32.14,32.11,32.11,4500.0,28.5284,28.5372,28.5106,28.5106,4500.0
2012-06-27 10:35:00,32.11,32.14,32.1,32.12,6800.0,28.5106,28.5372,28.5017,28.5195,6800.0
2012-06-27 10:40:00,32.12,32.14,32.06,32.06,3000.0,28.5195,28.5372,28.4662,28.4662,3000.0
2012-06-27 10:45:00,32.06,32.09,32.04,32.09,4000.0,28.4662,28.4928,28.4484,28.4928,4000.0
2012-06-27 10:50:00,32.09,32.1,32.09,32.09,1800.0,28.4928,28.5017,28.4928,28.4928,1800.0
2012-06-27 10:55:00,32.08,32.14,32.07,32.14,3000.0,28.484,28.5372,28.4751,28.5372,3000.0
2012-06-27 11:00:00,32.14,32.16,32.14,32.15,1200.0,28.5372,28.555,28.5372,28.5461,1200.0
2012-06-27 11:05:00,32.17,32.18,32.16,32.16,2400.0,28.5639,28.5728,28.555,28.555,2400.0
2012-06-27 11:10:00,32.16,32.16,32.09,32.09,2900.0,28.555,28.555,28.4928,28.4928,2900.0
2012-06-27 11:15:00,32.08,32.12,32.08,32.11,5000.0,28.484,28.5195,28.484,28.5106,5000.0
2012-06-27 11:20:00,32.12,32.12,32.09,32.09,1700.0,28.5195,28.5195,28.4928,28.4928,1700.0
2012-06-27 11:25:00,32.1,32.1,32.08,32.08,4800.0,28.5017,28.5017,28.484,28.484,4800.0
2012-06-27 11:30:00,32.09,32.09,32.08,32.08,1300.0,28.4928,28.4928,28.484,28.484,1300.0
2012-06-27 11:35:00,32.09,32.1,32.08,32.1,5300.0,28.4928,28.5017,28.484,28.5017,5300.0
2012-06-27 11:40:00,32.09,32.15,32.09,32.13,3100.0,28.4928,28.5461,28.4928,28.5284,3100.0
2012-06-27 11:45:00,32.13,32.14,32.11,32.11,2900.0,28.5284,28.5372,28.5106,28.5106,2900.0
2012-06-27 11:50:00,32.09,32.11,32.07,32.11,3900.0,28.4928,28.5106,28.4751,28.5106,3900.0
2012-06-27 11:55:00,32.11,32.13,32.11,32.13,2200.0,28.5106,28.5284,28.5106,28.5284,2200.0
2012-06-27 12:00:00,32.12,32.16,32.12,32.16,2700.0,28.5195,28.555,28.5195,28.555,2700.0
2012-06-27 12:05:00,32.18,32.21,32.18,32.21,3900.0,28.5728,28.5994,28.5728,28.5994,3900.0
2012-06-27 12:10:00,32.22,32.23,32.22,32.22,3000.0,28.6083,28.6172,28.6083,28.6083,3000.0
2012-06-27 12:15:00,32.23,32.23,32.22,32.22,1000.0,28.6172,28.6172,28.6083,28.6083,1000.0
2012-06-27 12:20:00,32.22,32.25,32.22,32.25,1700.0,28.6083,28.6349,28.6083,28.6349,1700.0
2012-06-27 12:25:00,32.25,32.32,32.25,32.29,4700.0,28.6349,28.6971,28.6349,28.6704,4700.0
2012-06-27 12:30:00,32.27,32.27,32.21,32.23,1100.0,28.6527,28.6527,28.5994,28.6172,1100.0
2012-06-27 12:35:00,32.23,32.24,32.22,32.23,2400.0,28.6172,28.626,28.6083,28.6172,2400.0
2012-06-27 12:40:00,32.24,32.27,32.23,32.26,2500.0,28.626,28.6527,28.6172,28.6438,2500.0
2012-06-27 12:45:00,32.25,32.25,32.23,32.23,1300.0,28.6349,28.6349,28.6172,28.6172,1300.0
2012-06-27 12:50:00,32.23,32.24,32.23,32.24,1000.0,28.6172,28.626,28.6172,28.626,1000.0
2012-06-27 12:55:00,32.23,32.24,32.2,32.2,1000.0,28.6172,28.626,28.5905,28.5905,1000.0
2012-06-27 13:00:00,32.2,32.22,32.2,32.22,2100.0,28.5905,28.6083,28.5905,28.6083,2100.0
2012-06-27 13:05:00,32.22,32.28,32.21,32.25,26000.0,28.6083,28.6615,28.5994,28.6349,26000.0
2012-06-27 13:10:00,32.25,32.27,32.25,32.26,3200.0,28.6349,28.6527,28.6349,28.6438,3200.0
2012-06-27 13:15:00,32.25,32.25,32.25,32.25,600.0,28.6349,28.6349,28.6349,28.6349,600.0
2012-06-27 13:20:00,32.22,32.23,32.19,32.19,1000.0,28.6083,28.6172,28.5816,28.5816,1000.0
2012-06-27 13:25:00,32.19,32.19,32.18,32.19,1600.0,28.5816,28.5816,28.5728,28.5816,1600.0
2012-06-27 13:30:00,32.18,32.18,32.13,32.13,2600.0,28.5728,28.5728,28.5284,28.5284,2600.0
2012-06-27 13:35:00,32.14,32.14,32.1,32.1,3500.0,28.5372,28.5372,28.5017,28.5017,3500.0
2012-06-27 13:40:00,32.1,32.12,32.09,32.1,3200.0,28.5017,28.5195,28.4928,28.5017,3200.0
2012-06-27 13:45:00,32.1,32.1,32.09,32.1,900.0,28.5017,28.5017,28.4928,28.5017,900.0
2012-06-27 13:50:00,32.1,32.11,32.08,32.08,3600.0,28.5017,28.5106,28.484,28.484,3600.0
2012-06-27 13:55:00,32.07,32.1,32.07,32.1,2000.0,28.4751,28.5017,28.4751,28.5017,2000.0
2012-06-27 14:00:00,32.1,32.1,32.09,32.1,3000.0,28.5017,28.5017,28.4928,28.5017,3000.0
2012-06-27 14:05:00,32.09,32.09,32.05,32.05,900.0,28.4928,28.4928,28.4573,28.4573,900.0
2012-06-27 14:10:00,32.04,32.04,32.03,32.03,1500.0,28.4484,28.4484,28.4396,28.4396,1500.0
2012-06-27 14:15:00,32.03,32.05,32.03,32.03,3900.0,28.4396,28.4573,28.4396,28.4396,3900.0
2012-06-27 14:20:00,32.03,32.03,32.01,32.01,500.0,28.4396,28.4396,28.4218,28.4218,500.0
2012-06-27 14:25:00,32.02,32.04,32.02,32.03,3300.0,28.4307,28.4484,28.4307,28.4396,3300.0
2012-06-27 14:30:00,32.03,32.08,32.03,32.08,6300.0,28.4396,28.484,28.4396,28.484,6300.0
2012-06-27 14:35:00,32.07,32.1,32.06,32.1,2000.0,28.4751,28.5017,28.4662,28.5017,2000.0
2012-06-27 14:40:00,32.08,32.08,32.07,32.08,1300.0,28.484,28.484,28.4751,28.484,1300.0
2012-06-27 14:45:00,32.08,32.08,32.06,32.07,1800.0,28.484,28.484,28.4662,28.4751,1800.0
2012-06-27 14:50:00,32.07,32.09,32.07,32.09,3100.0,28.4751,28.4928,28.4751,28.4928,3100.0
2012-06-27 14:55:00,32.07,32.12,32.07,32.09,11000.0,28.4751,28.5195,28.4751,28.4928,11000.0
2012-06-27 15:00:00,32.1,32.1,32.1,32.1,400.0,28.5017,28.5017,28.5017,28.5017,400.0
2012-06-27 15:05:00,32.11,32.14,32.1,32.14,3000.0,28.5106,28.5372,28.5017,28.5372,3000.0
2012-06-27 15:10:00,32.13,32.2,32.13,32.19,3200.0,28.5284,28.5905,28.5284,28.5816,3200.0
2012-06-27 15:15:00,32.19,32.2,32.17,32.17,3100.0,28.5816,28.5905,28.5639,28.5639,3100.0
2012-06-27 15:20:00,32.18,32.22,32.16,32.19,4500.0,28.5728,28.6083,28.555,28.5816,4500.0
2012-06-27 15:25:00,32.17,32.21,32.17,32.17,2800.0,28.5639,28.5994,28.5639,28.5639,2800.0
2012-06-27 15:30:00,32.18,32.2,32.16,32.19,7400.0,28.5728,28.5905,28.555,28.5816,7400.0
2012-06-27 15:35:00,32.19,32.23,32.18,32.23,7400.0,28.5816,28.6172,28.5728,28.6172,7400.0
2012-06-27 15:40:00,32.23,32.29,32.22,32.28,13100.0,28.6172,28.6704,28.6083,28.6615,13100.0
2012-06-27 15:45:00,32.27,32.27,32.22,32.23,16500.0,28.6527,28.6527,28.6083,28.6172,16500.0
2012-06-27 15:50:00,32.23,32.23,32.19,32.2,10100.0,28.6172,28.6172,28.5816,28.5905,10100.0
2012-06-27 15:55:00,32.19,32.21,32.18,32.21,19600.0,28.5816,28.5994,28.5728,28.5994,19600.0
2012-06-28 09:30:00,31.91,32.06,31.69,31.71,3000.0,28.333,28.4662,28.1377,28.1554,3000.0
2012-06-28 09:35:00,31.71,31.86,31.71,31.86,2300.0,28.1554,28.2886,28.1554,28.2886,2300.0
2012-06-28 09:40:00,31.87,31.93,31.86,31.93,1400.0,28.2975,28.3508,28.2886,28.3508,1400.0
2012-06-28 09:45:00,31.89,31.96,31.89,31.96,2900.0,28.3153,28.3774,28.3153,28.3774,2900.0
2012-06-28 09:50:00,31.95,32.05,31.95,32.03,3500.0,28.3685,28.4573,28.3685,28.4396,3500.0
2012-06-28 09:55:00,32.06,32.06,31.97,31.99,2500.0,28.4662,28.4662,28.3863,28.4041,2500.0
2012-06-28 10:00:00,31.99,31.99,31.95,31.95,2100.0,28.4041,28.4041,28.3685,28.3685,2100.0
2012-06-28 10:05:00,31.92,31.92,31.79,31.8,2200.0,28.3419,28.3419,28.2265,28.2354,2200.0
2012-06-28 10:10:00,31.83,31.92,31.83,31.89,2100.0,28.262,28.3419,28.262,28.3153,2100.0
2012-06-28 10:15:00,31.84,31.94,31.82,31.91,1800.0,28.2709,28.3597,28.2531,28.333,1800.0
2012-06-28 10:20:00,31.93,31.97,31.93,31.95,1600.0,28.3508,28.3863,28.3508,28.3685,1600.0
2012-06-28 10:25:00,31.94,31.94,31.81,31.83,4000.0,28.3597,28.3597,28.2442,28.262,4000.0
2012-06-28 10:30:00,31.82,31.83,31.8,31.83,1600.0,28.2531,28.262,28.2354,28.262,1600.0
2012-06-28 10:35:00,31.83,31.89,31.81,31.87,23800.0,28.262,28.3153,28.2442,28.2975,23800.0
2012-06-28 10:40:00,31.83,31.84,31.78,31.8,2500.0,28.262,28.2709,28.2176,28.2354,2500.0
2012-06-28 10:45:00,31.81,31.87,31.8,31.83,2900.0,28.2442,28.2975,28.2354,28.262,2900.0
2012-06-28 10:50:00,31.86,31.9,31.85,31.9,2600.0,28.2886,28.3241,28.2797,28.3241,2600.0
2012-06-28 10:55:00,31.88,31.95,31.86,31.93,6200.0,28.3064,28.3685,28.2886,28.3508,6200.0
2012-06-28 11:00:00,31.93,31.93,31.89,31.91,3200.0,28.3508,28.3508,28.3153,28.333,3200.0
2012-06-28 11:05:00,31.9,31.91,31.86,31.87,10500.0,28.3241,28.333,28.2886,28.2975,10500.0
2012-06-28 11:10:00,31.86,31.91,31.86,31.88,3200.0,28.2886,28.333,28.2886,28.3064,3200.0
2012-06-28 11:15:00,31.88,31.94,31.86,31.9,7300.0,28.3064,28.3597,28.2886,28.3241,7300.0
2012-06-28 11:20:00,31.88,31.94,31.88,31.94,3000.0,28.3064,28.3597,28.3064,28.3597,3000.0
2012-06-28 11:25:00,31.93,31.98,31.93,31.98,4000.0,28.3508,28.3952,28.3508,28.3952,4000.0
2012-06-28 11:30:00,31.98,32.02,31.98,32.02,3500.0,28.3952,28.4307,28.3952,28.4307,3500.0
2012-06-28 11:35:00,32.02,32.05,32.01,32.05,9500.0,28.4307,28.4573,28.4218,28.4573,9500.0
2012-06-28 11:40:00,32.04,32.05,32.02,32.02,4500.0,28.4484,28.4573,28.4307,28.4307,4500.0
2012-06-28 11:45:00,32.03,32.1,32.03,32.09,5300.0,28.4396,28.5017,28.4396,28.4928,5300.0
2012-06-28 11:50:00,32.09,32.09,32.03,32.06,6500.0,28.4928,28.4928,28.4396,28.4662,6500.0
2012-06-28 11:55:00,32.05,32.15,32.05,32.15,24900.0,28.4573,28.5461,28.4573,28.5461,24900.0
2012-06-28 12:00:00,32.16,32.2,32.14,32.19,12200.0,28.555,28.5905,28.5372,28.5816,12200.0
2012-06-28 12:05:00,32.2,32.21,32.18,32.19,6900.0,28.5905,28.5994,28.5728,28.5816,6900.0
2012-06-28 12:10:00,32.21,32.21,32.18,32.19,1900.0,28.5994,28.5994,28.5728,28.5816,1900.0
2012-06-28 12:15:00,32.19,32.19,32.13,32.14,3500.0,28.5816,28.5816,28.5284,28.5372,3500.0
2012-06-28 12:20:00,32.14,32.15,32.07,32.09,4200.0,28.5372,28.5461,28.4751,28.4928,4200.0
2012-06-28 12:25:00,32.09,32.1,32.06,32.07,2400.0,28.4928,28.5017,28.4662,28.4751,2400.0
2012-06-28 12:30:00,32.08,32.08,32.02,32.03,3000.0,28.484,28.484,28.4307,28.4396,3000.0
2012-06-28 12:35:00,32.04,32.04,31.96,31.97,2200.0,28.4484,28.4484,28.3774,28.3863,2200.0
2012-06-28 12:40:00,31.96,31.96,31.92,31.92,28400.0,28.3774,28.3774,28.3419,28.3419,28400.0
2012-06-28 12:45:00,31.93,31.93,31.9,31.92,7100.0,28.3508,28.3508,28.3241,28.3419,7100.0
2012-06-28 12:50:00,31.92,31.97,31.92,31.97,9300.0,28.3419,28.3863,28.3419,28.3863,9300.0
2012-06-28 12:55:00,31.96,31.97,31.93,31.94,2100.0,28.3774,28.3863,28.3508,28.3597,2100.0
2012-06-28 13:00:00,31.95,31.95,31.93,31.94,9900.0,28.3685,28.3685,28.3508,28.3597,9900.0
2012-06-28 13:05:00,31.95,31.97,31.95,31.97,1300.0,28.3685,28.3863,28.3685,28.3863,1300.0
2012-06-28 13:10:00,31.93,31.97,31.93,31.97,900.0,28.3508,28.3863,28.3508,28.3863,900.0
2012-06-28 13:15:00,31.96,31.96,31.92,31.93,4900.0,28.3774,28.3774,28.3419,28.3508,4900.0
2012-06-28 13:20:00,31.91,31.92,31.88,31.88,1500.0,28.333,28.3419,28.3064,28.3064,1500.0
2012-06-28 13:25:00,31.88,31.93,31.87,31.93,19600.0,28.3064,28.3508,28.2975,28.3508,19600.0
2012-06-28 13:30:00,31.93,31.95,31.93,31.95,2100.0,28.3508,28.3685,28.3508,28.3685,2100.0
2012-06-28 13:35:00,31.94,31.94,31.9,31.9,2100.0,28.3597,28.3597,28.3241,28.3241,2100.0
2012-06-28 13:40:00,31.9,31.92,31.9,31.92,2000.0,28.3241,28.3419,28.3241,28.3419,2000.0
2012-06-28 13:45:00,31.93,31.93,31.91,31.93,1300.0,28.3508,28.3508,28.333,28.3508,1300.0
2012-06-28 13:50:00,31.91,31.92,31.9,31.91,2600.0,28.333,28.3419,28.3241,28.333,2600.0
2012-06-28 13:55:00,31.92,31.99,31.89,31.97,5100.0,28.3419,28.4041,28.3153,28.3863,5100.0
2012-06-28 14:00:00,31.97,31.99,31.94,31.94,3200.0,28.3863,28.4041,28.3597,28.3597,3200.0
2012-06-28 14:05:00,31.94,31.94,31.9,31.91,8300.0,28.3597,28.3597,28.3241,28.333,8300.0
2012-06-28 14:10:00,31.91,31.99,31.9,31.98,12700.0,28.333,28.4041,28.3241,28.3952,12700.0
2012-06-28 14:15:00,31.98,31.98,31.93,31.97,3400.0,28.3952,28.3952,28.3508,28.3863,3400.0
2012-06-28 14:20:00,31.96,31.99,31.95,31.97,2500.0,28.3774,28.4041,28.3685,28.3863,2500.0
2012-06-28 14:25:00,31.98,31.99,31.95,31.97,1600.0,28.3952,28.4041,28.3685,28.3863,1600.0
2012-06-28 14:30:00,31.97,31.98,31.94,31.98,2000.0,28.3863,28.3952,28.3597,28.3952,2000.0
2012-06-28 14:35:00,31.98,31.98,31.95,31.97,2300.0,28.3952,28.3952,28.3685,28.3863,2300.0
2012-06-28 14:40:00,31.96,31.99,31.95,31.96,4000.0,28.3774,28.4041,28.3685,28.3774,4000.0
2012-06-28 14:45:00,31.97,31.99,31.96,31.98,3600.0,28.3863,28.4041,28.3774,28.3952,3600.0
2012-06-28 14:50:00,31.98,31.99,31.97,31.97,1400.0,28.3952,28.4041,28.3863,28.3863,1400.0
2012-06-28 14:55:00,31.98,32.03,31.97,32.03,7700.0,28.3952,28.4396,28.3863,28.4396,7700.0
2012-06-28 15:00:00,32.02,32.03,32.0,32.02,4900.0,28.4307,28.4396,28.4129,28.4307,4900.0
2012-06-28 15:05:00,32.02,32.04,32.0,32.02,6100.0,28.4307,28.4484,28.4129,28.4307,6100.0
2012-06-28 15:10:00,32.02,32.03,32.0,32.02,3100.0,28.4307,28.4396,28.4129,28.4307,3100.0
2012-06-28 15:15:00,32.02,32.04,32.01,32.03,2900.0,28.4307,28.4484,28.4218,28.4396,2900.0
2012-06-28 15:20:00,32.03,32.09,32.02,32.05,6100.0,28.4396,28.4928,28.4307,28.4573,6100.0
2012-06-28 15:25:00,32.05,32.21,32.05,32.2,29600.0,28.4573,28.5994,28.4573,28.5905,29600.0
2012-06-28 15:30:00,32.2,32.43,32.17,32.38,72400.0,28.5905,28.7947,28.5639,28.7503,72400.0
2012-06-28 15:35:00,32.39,32.55,32.38,32.54,21500.0,28.7592,28.9013,28.7503,28.8924,21500.0
2012-06-28 15:40:00,32.54,32.57,32.44,32.51,21500.0,28.8924,28.919,28.8036,28.8658,21500.0
2012-06-28 15:45:00,32.51,32.59,32.49,32.58,25900.0,28.8658,28.9368,28.848,28.9279,25900.0
2012-06-28 15:50:00,32.59,32.63,32.55,32.61,28500.0,28.9368,28.9723,28.9013,28.9546,28500.0
2012-06-28 15:55:00,32.61,32.69,32.59,32.67,95300.0,28.9546,29.0256,28.9368,29.0078,95300.0
2012-06-29 09:30:00,33.27,33.35,33.27,33.35,12200.0,29.5406,29.6116,29.5406,29.6116,12200.0
2012-06-29 09:35:00,33.28,33.33,33.24,33.25,1600.0,29.5494,29.5938,29.5139,29.5228,1600.0
2012-06-29 09:40:00,33.22,33.28,33.21,33.27,3700.0,29.4962,29.5494,29.4873,29.5406,3700.0
2012-06-29 09:45:00,33.26,33.26,33.17,33.19,1500.0,29.5317,29.5317,29.4518,29.4695,1500.0
2012-06-29 09:50:00,33.17,33.23,33.17,33.22,2900.0,29.4518,29.5051,29.4518,29.4962,2900.0
2012-06-29 09:55:00,33.17,33.27,33.17,33.25,29600.0,29.4518,29.5406,29.4518,29.5228,29600.0
2012-06-29 10:00:00,33.24,33.28,33.24,33.25,10700.0,29.5139,29.5494,29.5139,29.5228,10700.0
2012-06-29 10:05:00,33.28,33.39,33.27,33.39,4100.0,29.5494,29.6471,29.5406,29.6471,4100.0
2012-06-29 10:10:00,33.41,33.42,33.36,33.41,5000.0,29.6649,29.6738,29.6205,29.6649,5000.0
2012-06-29 10:15:00,33.39,33.52,33.38,33.52,5700.0,29.6471,29.7625,29.6382,29.7625,5700.0
2012-06-29 10:20:00,33.52,33.56,33.49,33.55,4700.0,29.7625,29.7981,29.7359,29.7892,4700.0
2012-06-29 10:25:00,33.55,33.56,33.55,33.55,1400.0,29.7892,29.7981,29.7892,29.7892,1400.0
2012-06-29 10:30:00,33.57,33.57,33.48,33.51,23200.0,29.8069,29.8069,29.727,29.7537,23200.0
2012-06-29 10:35:00,33.5,33.51,33.4,33.44,17800.0,29.7448,29.7537,29.656,29.6915,17800.0
2012-06-29 10:40:00,33.44,33.54,33.44,33.54,3900.0,29.6915,29.7803,29.6915,29.7803,3900.0
2012-06-29 10:45:00,33.55,33.56,33.45,33.49,7500.0,29.7892,29.7981,29.7004,29.7359,7500.0
2012-06-29 10:50:00,33.5,33.52,33.5,33.5,400.0,29.7448,29.7625,29.7448,29.7448,400.0
2012-06-29 10:55:00,33.52,33.55,33.52,33.54,7100.0,29.7625,29.7892,29.7625,29.7803,7100.0
2012-06-29 11:00:00,33.54,33.56,33.49,33.51,6700.0,29.7803,29.7981,29.7359,29.7537,6700.0
2012-06-29 11:05:00,33.5,33.5,33.41,33.43,8700.0,29.7448,29.7448,29.6649,29.6826,8700.0
2012-06-29 11:10:00,33.42,33.53,33.41,33.5,8500.0,29.6738,29.7714,29.6649,29.7448,8500.0
2012-06-29 11:15:00,33.51,33.52,33.5,33.51,4100.0,29.7537,29.7625,29.7448,29.7537,4100.0
2012-06-29 11:20:00,33.52,33.56,33.52,33.54,18900.0,29.7625,29.7981,29.7625,29.7803,18900.0
2012-06-29 11:25:00,33.56,33.59,33.56,33.59,4200.0,29.7981,29.8247,29.7981,29.8247,4200.0
2012-06-29 11:30:00,33.59,33.59,33.5,33.54,8100.0,29.8247,29.8247,29.7448,29.7803,8100.0
2012-06-29 11:35:00,33.54,33.54,33.52,33.53,4900.0,29.7803,29.7803,29.7625,29.7714,4900.0
2012-06-29 11:40:00,33.51,33.56,33.48,33.56,20200.0,29.7537,29.7981,29.727,29.7981,20200.0
2012-06-29 11:45:00,33.55,33.57,33.51,33.57,9700.0,29.7892,29.8069,29.7537,29.8069,9700.0
2012-06-29 11:50:00,33.55,33.56,33.54,33.55,5300.0,29.7892,29.7981,29.7803,29.7892,5300.0
2012-06-29 11:55:00,33.55,33.6,33.55,33.58,2700.0,29.7892,29.8336,29.7892,29.8158,2700.0
2012-06-29 12:00:00,33.59,33.6,33.58,33.59,1900.0,29.8247,29.8336,29.8158,29.8247,1900.0
2012-06-29 12:05:00,33.59,33.64,33.59,33.61,5800.0,29.8247,29.8691,29.8247,29.8425,5800.0
2012-06-29 12:10:00,33.6,33.64,33.58,33.6,8600.0,29.8336,29.8691,29.8158,29.8336,8600.0
2012-06-29 12:15:00,33.6,33.64,33.6,33.64,2400.0,29.8336,29.8691,29.8336,29.8691,2400.0
2012-06-29 12:20:00,33.65,33.66,33.64,33.66,4000.0,29.878,29.8869,29.8691,29.8869,4000.0
2012-06-29 12:25:00,33.65,33.69,33.65,33.69,4100.0,29.878,29.9135,29.878,29.9135,4100.0
2012-06-29 12:30:00,33.69,33.71,33.68,33.69,7800.0,29.9135,29.9312,29.9046,29.9135,7800.0
2012-06-29 12:35:00,33.69,33.71,33.68,33.71,4500.0,29.9135,29.9312,29.9046,29.9312,4500.0
2012-06-29 12:40:00,33.7,33.7,33.69,33.7,7100.0,29.9224,29.9224,29.9135,29.9224,7100.0
2012-06-29 12:45:00,33.69,33.7,33.69,33.69,3100.0,29.9135,29.9224,29.9135,29.9135,3100.0
2012-06-29 12:50:00,33.69,33.72,33.69,33.72,7300.0,29.9135,29.9401,29.9135,29.9401,7300.0
2012-06-29 12:55:00,33.71,33.75,33.71,33.72,6800.0,29.9312,29.9668,29.9312,29.9401,6800.0
2012-06-29 13:00:00,33.72,33.74,33.7,33.74,7400.0,29.9401,29.9579,29.9224,29.9579,7400.0
2012-06-29 13:05:00,33.74,33.77,33.73,33.77,6100.0,29.9579,29.9845,29.949,29.9845,6100.0
2012-06-29 13:10:00,33.76,33.8,33.75,33.8,13100.0,29.9756,30.0112,29.9668,30.0112,13100.0
2012-06-29 13:15:00,33.78,33.78,33.75,33.77,9600.0,29.9934,29.9934,29.9668,29.9845,9600.0
2012-06-29 13:20:00,33.78,33.83,33.78,33.83,4100.0,29.9934,30.0378,29.9934,30.0378,4100.0
2012-06-29 13:25:00,33.84,33.85,33.82,33.84,18200.0,30.0467,30.0556,30.0289,30.0467,18200.0
2012-06-29 13:30:00,33.84,33.84,33.79,33.81,16800.0,30.0467,30.0467,30.0023,30.02,16800.0
2012-06-29 13:35:00,33.8,33.8,33.76,33.78,5000.0,30.0112,30.0112,29.9756,29.9934,5000.0
2012-06-29 13:40:00,33.77,33.8,33.77,33.78,7700.0,29.9845,30.0112,29.9845,29.9934,7700.0
2012-06-29 13:45:00,33.78,33.8,33.78,33.8,1300.0,29.9934,30.0112,29.9934,30.0112,1300.0
2012-06-29 13:50:00,33.79,33.8,33.76,33.79,13700.0,30.0023,30.0112,29.9756,30.0023,13700.0
2012-06-29 13:55:00,33.78,33.8,33.77,33.79,5500.0,29.9934,30.0112,29.9845,30.0023,5500.0
2012-06-29 14:00:00,33.79,33.81,33.77,33.81,9600.0,30.0023,30.02,29.9845,30.02,9600.0
2012-06-29 14:05:00,33.8,33.82,33.79,33.81,6100.0,30.0112,30.0289,30.0023,30.02,6100.0
2012-06-29 14:10:00,33.79,33.8,33.79,33.8,5900.0,30.0023,30.0112,30.0023,30.0112,5900.0
2012-06-29 14:15:00,33.79,33.89,33.79,33.89,6400.0,30.0023,30.0911,30.0023,30.0911,6400.0
2012-06-29 14:20:00,33.89,33.92,33.88,33.91,6800.0,30.0911,30.1177,30.0822,30.1088,6800.0
2012-06-29 14:25:00,33.91,33.91,33.83,33.87,19500.0,30.1088,30.1088,30.0378,30.0733,19500.0
2012-06-29 14:30:00,33.88,33.88,33.69,33.72,35100.0,30.0822,30.0822,29.9135,29.9401,35100.0
2012-06-29 14:35:00,33.73,33.8,33.72,33.77,5000.0,29.949,30.0112,29.9401,29.9845,5000.0
2012-06-29 14:40:00,33.78,33.81,33.78,33.79,2400.0,29.9934,30.02,29.9934,30.0023,2400.0
2012-06-29 14:45:00,33.79,33.83,33.79,33.83,4000.0,30.0023,30.0378,30.0023,30.0378,4000.0
2012-06-29 14:50:00,33.83,33.85,33.82,33.84,4800.0,30.0378,30.0556,30.0289,30.0467,4800.0
2012-06-29 14:55:00,33.85,33.85,33.81,33.82,9100.0,30.0556,30.0556,30.02,30.0289,9100.0
2012-06-29 15:00:00,33.81,33.82,33.75,33.76,5200.0,30.02,30.0289,29.9668,29.9756,5200.0
2012-06-29 15:05:00,33.75,33.77,33.74,33.76,13600.0,29.9668,29.9845,29.9579,29.9756,13600.0
2012-06-29 15:10:00,33.76,33.77,33.75,33.75,7100.0,29.9756,29.9845,29.9668,29.9668,7100.0
2012-06-29 15:15:00,33.75,33.76,33.75,33.76,5600.0,29.9668,29.9756,29.9668,29.9756,5600.0
2012-06-29 15:20:00,33.76,33.77,33.74,33.76,11200.0,29.9756,29.9845,29.9579,29.9756,11200.0
2012-06-29 15:25:00,33.76,33.76,33.74,33.75,7800.0,29.9756,29.9756,29.9579,29.9668,7800.0
2012-06-29 15:30:00,33.76,33.78,33.69,33.78,12700.0,29.9756,29.9934,29.9135,29.9934,12700.0
2012-06-29 15:35:00,33.78,33.85,33.77,33.81,13400.0,29.9934,30.0556,29.9845,30.02,13400.0
2012-06-29 15:40:00,33.82,33.88,33.82,33.86,18600.0,30.0289,30.0822,30.0289,30.0644,18600.0
2012-06-29 15:45:00,33.87,33.98,33.84,33.98,32800.0,30.0733,30.171,30.0467,30.171,32800.0
2012-06-29 15:50:00,33.96,33.98,33.93,33.93,23300.0,30.1532,30.171,30.1266,30.1266,23300.0
2012-06-29 15:55:00,33.94,34.04,33.93,34.04,62900.0,30.1355,30.2243,30.1266,30.2243,62900.0
2012-07-02 09:30:00,34.05,34.14,33.98,34.01,4400.0,30.2331,30.313,30.171,30.1976,4400.0
2012-07-02 09:35:00,34.04,34.09,34.04,34.08,1400.0,30.2243,30.2687,30.2243,30.2598,1400.0
2012-07-02 09:40:00,34.11,34.19,34.09,34.18,4600.0,30.2864,30.3574,30.2687,30.3486,4600.0
2012-07-02 09:45:00,34.18,34.33,34.18,34.31,10300.0,30.3486,30.4817,30.3486,30.464,10300.0
2012-07-02 09:50:00,34.3,34.33,34.26,34.26,13500.0,30.4551,30.4817,30.4196,30.4196,13500.0
2012-07-02 09:55:00,34.26,34.27,34.19,34.2,9900.0,30.4196,30.4285,30.3574,30.3663,9900.0
2012-07-02 10:00:00,34.18,34.2,34.13,34.15,34200.0,30.3486,30.3663,30.3042,30.3219,34200.0
2012-07-02 10:05:00,34.15,34.21,34.09,34.16,27400.0,30.3219,30.3752,30.2687,30.3308,27400.0
2012-07-02 10:10:00,34.13,34.13,34.09,34.13,12500.0,30.3042,30.3042,30.2687,30.3042,12500.0
2012-07-02 10:15:00,34.1,34.1,34.0,34.0,25100.0,30.2775,30.2775,30.1887,30.1887,25100.0
2012-07-02 10:20:00,34.0,34.05,33.99,34.05,22200.0,30.1887,30.2331,30.1799,30.2331,22200.0
2012-07-02 10:25:00,34.03,34.06,34.03,34.05,11100.0,30.2154,30.242,30.2154,30.2331,11100.0
2012-07-02 10:30:00,34.05,34.11,34.02,34.05,16200.0,30.2331,30.2864,30.2065,30.2331,16200.0
2012-07-02 10:35:00,34.04,34.07,34.04,34.07,9000.0,30.2243,30.2509,30.2243,30.2509,9000.0
2012-07-02 10:40:00,34.06,34.08,34.04,34.05,8700.0,30.242,30.2598,30.2243,30.2331,8700.0
2012-07-02 10:45:00,34.06,34.11,34.06,34.11,5200.0,30.242,30.2864,30.242,30.2864,5200.0
2012-07-02 10:50:00,34.06,34.08,34.05,34.07,4900.0,30.242,30.2598,30.2331,30.2509,4900.0
2012-07-02 10:55:00,34.06,34.11,34.06,34.11,9000.0,30.242,30.2864,30.242,30.2864,9000.0
2012-07-02 11:00:00,34.11,34.12,34.1,34.1,4600.0,30.2864,30.2953,30.2775,30.2775,4600.0
2012-07-02 11:05:00,34.1,34.1,34.05,34.05,5200.0,30.2775,30.2775,30.2331,30.2331,5200.0
2012-07-02 11:10:00,34.05,34.05,33.98,34.0,14400.0,30.2331,30.2331,30.171,30.1887,14400.0
2012-07-02 11:15:00,34.01,34.07,33.99,34.05,9900.0,30.1976,30.2509,30.1799,30.2331,9900.0
2012-07-02 11:20:00,34.05,34.06,33.96,33.98,10900.0,30.2331,30.242,30.1532,30.171,10900.0
2012-07-02 11:25:00,33.96,34.03,33.96,33.96,5900.0,30.1532,30.2154,30.1532,30.1532,5900.0
2012-07-02 11:30:00,33.97,34.01,33.95,33.98,6400.0,30.1621,30.1976,30.1443,30.171,6400.0
2012-07-02 11:35:00,33.98,34.01,33.96,33.98,4000.0,30.171,30.1976,30.1532,30.171,4000.0
2012-07-02 11:40:00,33.98,33.99,33.95,33.96,4500.0,30.171,30.1799,30.1443,30.1532,4500.0
2012-07-02 11:45:00,33.95,34.02,33.95,33.98,7500.0,30.1443,30.2065,30.1443,30.171,7500.0
2012-07-02 11:50:00,33.98,33.99,33.98,33.99,1400.0,30.171,30.1799,30.171,30.1799,1400.0
2012-07-02 11:55:00,33.98,34.0,33.97,33.98,2900.0,30.171,30.1887,30.1621,30.171,2900.0
2012-07-02 12:00:00,33.98,33.98,33.95,33.95,1700.0,30.171,30.171,30.1443,30.1443,1700.0
2012-07-02 12:05:00,33.94,33.95,33.93,33.95,3600.0,30.1355,30.1443,30.1266,30.1443,3600.0
2012-07-02 12:10:00,33.94,34.02,33.94,34.0,9700.0,30.1355,30.2065,30.1355,30.1887,9700.0
2012-07-02 12:15:00,34.0,34.0,33.92,33.93,25900.0,30.1887,30.1887,30.1177,30.1266,25900.0
2012-07-02 12:20:00,33.94,33.98,33.93,33.97,5700.0,30.1355,30.171,30.1266,30.1621,5700.0
2012-07-02 12:25:00,33.97,34.0,33.96,33.96,2900.0,30.1621,30.1887,30.1532,30.1532,2900.0
2012-07-02 12:30:00,33.96,34.0,33.95,33.98,3700.0,30.1532,30.1887,30.1443,30.171,3700.0
2012-07-02 12:35:00,33.98,34.01,33.98,34.01,15200.0,30.171,30.1976,30.171,30.1976,15200.0
2012-07-02 12:40:00,34.02,34.04,34.0,34.03,17800.0,30.2065,30.2243,30.1887,30.2154,17800.0
2012-07-02 12:45:00,34.03,34.09,34.01,34.07,6000.0,30.2154,30.2687,30.1976,30.2509,6000.0
2012-07-02 12:50:00,34.09,34.14,34.06,34.13,10600.0,30.2687,30.313,30.242,30.3042,10600.0
2012-07-02 12:55:00,34.11,34.16,34.09,34.14,20600.0,30.2864,30.3308,30.2687,30.313,20600.0
2012-07-02 13:00:00,34.12,34.14,34.06,34.06,2400.0,30.2953,30.313,30.242,30.242,2400.0
2012-07-02 13:05:00,34.03,34.05,33.99,34.04,9000.0,30.2154,30.2331,30.1799,30.2243,9000.0
2012-07-02 13:10:00,34.04,34.06,34.02,34.06,5200.0,30.2243,30.242,30.2065,30.242,5200.0
2012-07-02 13:15:00,34.06,34.06,34.03,34.03,1500.0,30.242,30.242,30.2154,30.2154,1500.0
2012-07-02 13:20:00,34.02,34.02,33.99,33.99,2300.0,30.2065,30.2065,30.1799,30.1799,2300.0
2012-07-02 13:25:00,33.99,34.0,33.99,33.99,2200.0,30.1799,30.1887,30.1799,30.1799,2200.0
2012-07-02 13:30:00,34.0,34.03,33.99,34.0,8500.0,30.1887,30.2154,30.1799,30.1887,8500.0
2012-07-02 13:35:00,34.0,34.0,33.96,33.96,5500.0,30.1887,30.1887,30.1532,30.1532,5500.0
2012-07-02 13:40:00,33.96,33.96,33.95,33.95,3100.0,30.1532,30.1532,30.1443,30.1443,3100.0
2012-07-02 13:45:00,33.95,33.96,33.94,33.96,4600.0,30.1443,30.1532,30.1355,30.1532,4600.0
2012-07-02 13:50:00,33.95,33.96,33.94,33.94,8200.0,30.1443,30.1532,30.1355,30.1355,8200.0
2012-07-02 13:55:00,33.94,33.95,33.93,33.94,6700.0,30.1355,30.1443,30.1266,30.1355,6700.0
2012-07-02 14:00:00,33.94,33.94,33.9,33.91,5000.0,30.1355,30.1355,30.1,30.1088,5000.0
2012-07-02 14:05:00,33.91,33.96,33.91,33.96,7800.0,30.1088,30.1532,30.1088,30.1532,7800.0
2012-07-02 14:10:00,33.97,33.98,33.97,33.98,1600.0,30.1621,30.171,30.1621,30.171,1600.0
2012-07-02 14:15:00,33.99,34.03,33.98,34.02,20000.0,30.1799,30.2154,30.171,30.2065,20000.0
2012-07-02 14:20:00,34.0,34.01,33.97,33.98,3500.0,30.1887,30.1976,30.1621,30.171,3500.0
2012-07-02 14:25:00,33.99,34.0,33.98,34.0,2700.0,30.1799,30.1887,30.171,30.1887,2700.0
2012-07-02 14:30:00,33.99,34.0,33.99,33.99,800.0,30.1799,30.1887,30.1799,30.1799,800.0
2012-07-02 14:35:00,34.0,34.0,33.98,34.0,3000.0,30.1887,30.1887,30.171,30.1887,3000.0
2012-07-02 14:40:00,34.0,34.04,34.0,34.02,7400.0,30.1887,30.2243,30.1887,30.2065,7400.0
2012-07-02 14:45:00,34.01,34.01,33.98,33.98,2100.0,30.1976,30.1976,30.171,30.171,2100.0
2012-07-02 14:50:00,33.99,33.99,33.98,33.98,1600.0,30.1799,30.1799,30.171,30.171,1600.0
2012-07-02 14:55:00,33.99,34.0,33.98,34.0,4000.0,30.1799,30.1887,30.171,30.1887,4000.0
2012-07-02 15:00:00,34.0,34.06,33.98,34.05,7400.0,30.1887,30.242,30.171,30.2331,7400.0
2012-07-02 15:05:00,34.06,34.06,34.04,34.04,4700.0,30.242,30.242,30.2243,30.2243,4700.0
2012-07-02 15:10:00,34.03,34.06,34.0,34.06,8000.0,30.2154,30.242,30.1887,30.242,8000.0
2012-07-02 15:15:00,34.05,34.09,34.03,34.05,8200.0,30.2331,30.2687,30.2154,30.2331,8200.0
2012-07-02 15:20:00,34.05,34.07,34.05,34.07,5000.0,30.2331,30.2509,30.2331,30.2509,5000.0
2012-07-02 15:25:00,34.06,34.09,34.05,34.05,6200.0,30.242,30.2687,30.2331,30.2331,6200.0
2012-07-02 15:30:00,34.06,34.08,34.04,34.07,9800.0,30.242,30.2598,30.2243,30.2509,9800.0
2012-07-02 15:35:00,34.06,34.08,34.06,34.08,7100.0,30.242,30.2598,30.242,30.2598,7100.0
2012-07-02 15:40:00,34.07,34.11,34.07,34.11,10700.0,30.2509,30.2864,30.2509,30.2864,10700.0
2012-07-02 15:45:00,34.11,34.16,34.1,34.14,21700.0,30.2864,30.3308,30.2775,30.313,21700.0
2012-07-02 15:50:00,34.14,34.21,34.13,34.2,22600.0,30.313,30.3752,30.3042,30.3663,22600.0
2012-07-02 15:55:00,34.19,34.29,34.19,34.28,38900.0,30.3574,30.4462,30.3574,30.4374,38900.0
2012-07-03 09:30:00,34.2,34.27,34.18,34.18,4900.0,30.3663,30.4285,30.3486,30.3486,4900.0
2012-07-03 09:35:00,34.23,34.23,34.18,34.21,1200.0,30.393,30.393,30.3486,30.3752,1200.0
2012-07-03 09:40:00,34.22,34.31,34.22,34.31,4900.0,30.3841,30.464,30.3841,30.464,4900.0
2012-07-03 09:45:00,34.31,34.31,34.31,34.31,0.0,30.464,30.464,30.464,30.464,0.0
2012-07-03 09:50:00,34.27,34.27,34.17,34.17,6600.0,30.4285,30.4285,30.3397,30.3397,6600.0
2012-07-03 09:55:00,34.15,34.19,33.92,33.95,25000.0,30.3219,30.3574,30.1177,30.1443,25000.0
2012-07-03 10:00:00,33.95,34.01,33.93,33.95,9200.0,30.1443,30.1976,30.1266,30.1443,9200.0
2012-07-03 10:05:00,33.97,34.09,33.95,34.09,6400.0,30.1621,30.2687,30.1443,30.2687,6400.0
2012-07-03 10:10:00,34.04,34.04,33.96,33.99,6900.0,30.2243,30.2243,30.1532,30.1799,6900.0
2012-07-03 10:15:00,33.97,34.01,33.94,33.95,8800.0,30.1621,30.1976,30.1355,30.1443,8800.0
2012-07-03 10:20:00,33.96,33.96,33.89,33.9,2300.0,30.1532,30.1532,30.0911,30.1,2300.0
2012-07-03 10:25:00,33.9,33.95,33.9,33.94,4100.0,30.1,30.1443,30.1,30.1355,4100.0
2012-07-03 10:30:00,33.96,34.05,33.96,34.05,8200.0,30.1532,30.2331,30.1532,30.2331,8200.0
2012-07-03 10:35:00,34.05,34.12,34.05,34.09,5600.0,30.2331,30.2953,30.2331,30.2687,5600.0
2012-07-03 10:40:00,34.09,34.11,34.02,34.02,3200.0,30.2687,30.2864,30.2065,30.2065,3200.0
2012-07-03 10:45:00,34.02,34.03,34.01,34.02,4200.0,30.2065,30.2154,30.1976,30.2065,4200.0
2012-07-03 10:50:00,34.01,34.01,34.0,34.01,4000.0,30.1976,30.1976,30.1887,30.1976,4000.0
2012-07-03 10:55:00,34.0,34.01,34.0,34.01,7200.0,30.1887,30.1976,30.1887,30.1976,7200.0
2012-07-03 11:00:00,34.01,34.01,33.91,33.92,7500.0,30.1976,30.1976,30.1088,30.1177,7500.0
2012-07-03 11:05:00,33.91,33.96,33.9,33.95,14600.0,30.1088,30.1532,30.1,30.1443,14600.0
2012-07-03 11:10:00,33.95,34.05,33.95,34.04,9200.0,30.1443,30.2331,30.1443,30.2243,9200.0
2012-07-03 11:15:00,34.05,34.1,34.04,34.06,6800.0,30.2331,30.2775,30.2243,30.242,6800.0
2012-07-03 11:20:00,34.06,34.09,34.06,34.08,4700.0,30.242,30.2687,30.242,30.2598,4700.0
2012-07-03 11:25:00,34.08,34.18,34.08,34.17,13100.0,30.2598,30.3486,30.2598,30.3397,13100.0
2012-07-03 11:30:00,34.18,34.18,34.15,34.17,3100.0,30.3486,30.3486,30.3219,30.3397,3100.0
2012-07-03 11:35:00,34.17,34.19,34.14,34.14,5400.0,30.3397,30.3574,30.313,30.313,5400.0
2012-07-03 11:40:00,34.16,34.2,34.13,34.17,7200.0,30.3308,30.3663,30.3042,30.3397,7200.0
2012-07-03 11:45:00,34.18,34.21,34.18,34.2,3800.0,30.3486,30.3752,30.3486,30.3663,3800.0
2012-07-03 11:50:00,34.19,34.22,34.19,34.2,4600.0,30.3574,30.3841,30.3574,30.3663,4600.0
2012-07-03 11:55:00,34.21,34.23,34.2,34.21,5400.0,30.3752,30.393,30.3663,30.3752,5400.0
2012-07-03 12:00:00,34.2,34.21,34.18,34.18,4300.0,30.3663,30.3752,30.3486,30.3486,4300.0
2012-07-03 12:05:00,34.18,34.19,34.14,34.14,7100.0,30.3486,30.3574,30.313,30.313,7100.0
2012-07-03 12:10:00,34.14,34.17,34.09,34.12,6400.0,30.313,30.3397,30.2687,30.2953,6400.0
2012-07-03 12:15:00,34.12,34.14,34.06,34.08,23200.0,30.2953,30.313,30.242,30.2598,23200.0
2012-07-03 12:20:00,34.06,34.13,34.03,34.09,25400.0,30.242,30.3042,30.2154,30.2687,25400.0
2012-07-03 12:25:00,34.08,34.08,34.02,34.02,1700.0,30.2598,30.2598,30.2065,30.2065,1700.0
2012-07-03 12:30:00,34.01,34.01,33.94,33.96,8100.0,30.1976,30.1976,30.1355,30.1532,8100.0
2012-07-03 12:35:00,33.97,34.17,33.97,34.16,21300.0,30.1621,30.3397,30.1621,30.3308,21300.0
2012-07-03 12:40:00,34.18,34.2,34.09,34.09,16300.0,30.3486,30.3663,30.2687,30.2687,16300.0
2012-07-03 12:45:00,34.1,34.13,34.08,34.09,11000.0,30.2775,30.3042,30.2598,30.2687,11000.0
2012-07-03 12:50:00,34.1,34.15,34.1,34.14,9000.0,30.2775,30.3219,30.2775,30.313,9000.0
2012-07-03 12:55:00,34.15,34.25,34.14,34.2,21500.0,30.3219,30.4107,30.313,30.3663,21500.0
2012-07-05 09:30:00,34.12,34.27,34.07,34.17,7200.0,30.2953,30.4285,30.2509,30.3397,7200.0
2012-07-05 09:35:00,34.21,34.28,34.16,34.16,3200.0,30.3752,30.4374,30.3308,30.3308,3200.0
2012-07-05 09:40:00,34.15,34.25,34.14,34.14,6100.0,30.3219,30.4107,30.313,30.313,6100.0
2012-07-05 09:45:00,34.14,34.17,34.0,34.02,6100.0,30.313,30.3397,30.1887,30.2065,6100.0
2012-07-05 09:50:00,34.05,34.05,34.0,34.04,2900.0,30.2331,30.2331,30.1887,30.2243,2900.0
2012-07-05 09:55:00,34.04,34.08,34.0,34.04,7000.0,30.2243,30.2598,30.1887,30.2243,7000.0
2012-07-05 10:00:00,34.03,34.11,34.0,34.0,9700.0,30.2154,30.2864,30.1887,30.1887,9700.0
2012-07-05 10:05:00,34.0,34.07,34.0,34.05,9900.0,30.1887,30.2509,30.1887,30.2331,9900.0
2012-07-05 10:10:00,34.05,34.06,34.0,34.0,4300.0,30.2331,30.242,30.1887,30.1887,4300.0
2012-07-05 10:15:00,34.01,34.16,34.0,34.14,17500.0,30.1976,30.3308,30.1887,30.313,17500.0
2012-07-05 10:20:00,34.13,34.15,34.06,34.09,29000.0,30.3042,30.3219,30.242,30.2687,29000.0
2012-07-05 10:25:00,34.09,34.17,34.04,34.16,4700.0,30.2687,30.3397,30.2243,30.3308,4700.0
2012-07-05 10:30:00,34.19,34.25,34.18,34.25,2700.0,30.3574,30.4107,30.3486,30.4107,2700.0
2012-07-05 10:35:00,34.26,34.37,34.26,34.37,4800.0,30.4196,30.5173,30.4196,30.5173,4800.0
2012-07-05 10:40:00,34.36,34.43,34.35,34.35,9200.0,30.5084,30.5705,30.4995,30.4995,9200.0
2012-07-05 10:45:00,34.32,34.32,34.26,34.27,3800.0,30.4729,30.4729,30.4196,30.4285,3800.0
2012-07-05 10:50:00,34.27,34.36,34.27,34.3,9800.0,30.4285,30.5084,30.4285,30.4551,9800.0
2012-07-05 10:55:00,34.31,34.35,34.31,34.34,1400.0,30.464,30.4995,30.464,30.4906,1400.0
2012-07-05 11:00:00,34.35,34.42,34.34,34.42,4400.0,30.4995,30.5617,30.4906,30.5617,4400.0
2012-07-05 11:05:00,34.44,34.46,34.37,34.42,4600.0,30.5794,30.5972,30.5173,30.5617,4600.0
2012-07-05 11:10:00,34.42,34.42,34.34,34.36,3900.0,30.5617,30.5617,30.4906,30.5084,3900.0
2012-07-05 11:15:00,34.34,34.36,34.34,34.34,2900.0,30.4906,30.5084,30.4906,30.4906,2900.0
2012-07-05 11:20:00,34.35,34.37,34.32,34.32,5500.0,30.4995,30.5173,30.4729,30.4729,5500.0
2012-07-05 11:25:00,34.31,34.33,34.31,34.33,2100.0,30.464,30.4817,30.464,30.4817,2100.0
2012-07-05 11:30:00,34.34,34.4,34.33,34.4,1900.0,30.4906,30.5439,30.4817,30.5439,1900.0
2012-07-05 11:35:00,34.4,34.41,34.29,34.29,7300.0,30.5439,30.5528,30.4462,30.4462,7300.0
2012-07-05 11:40:00,34.29,34.3,34.25,34.29,5700.0,30.4462,30.4551,30.4107,30.4462,5700.0
2012-07-05 11:45:00,34.3,34.34,34.3,34.33,4900.0,30.4551,30.4906,30.4551,30.4817,4900.0
2012-07-05 11:50:00,34.33,34.37,34.32,34.37,2100.0,30.4817,30.5173,30.4729,30.5173,2100.0
2012-07-05 11:55:00,34.37,34.38,34.32,34.32,3400.0,30.5173,30.5261,30.4729,30.4729,3400.0
2012-07-05 12:00:00,34.31,34.4,34.3,34.4,1500.0,30.464,30.5439,30.4551,30.5439,1500.0
2012-07-05 12:05:00,34.4,34.4,34.37,34.39,3300.0,30.5439,30.5439,30.5173,30.535,3300.0
2012-07-05 12:10:00,34.39,34.4,34.39,34.4,1400.0,30.535,30.5439,30.535,30.5439,1400.0
2012-07-05 12:15:00,34.4,34.42,34.32,34.32,8900.0,30.5439,30.5617,30.4729,30.4729,8900.0
2012-07-05 12:20:00,34.32,34.32,34.27,34.27,3100.0,30.4729,30.4729,30.4285,30.4285,3100.0
2012-07-05 12:25:00,34.27,34.27,34.22,34.27,4300.0,30.4285,30.4285,30.3841,30.4285,4300.0
2012-07-05 12:30:00,34.26,34.29,34.24,34.26,5900.0,30.4196,30.4462,30.4018,30.4196,5900.0
2012-07-05 12:35:00,34.27,34.3,34.27,34.3,3100.0,30.4285,30.4551,30.4285,30.4551,3100.0
2012-07-05 12:40:00,34.3,34.3,34.25,34.26,2900.0,30.4551,30.4551,30.4107,30.4196,2900.0
2012-07-05 12:45:00,34.26,34.31,34.25,34.25,2200.0,30.4196,30.464,30.4107,30.4107,2200.0
2012-07-05 12:50:00,34.26,34.3,34.26,34.27,3900.0,30.4196,30.4551,30.4196,30.4285,3900.0
2012-07-05 12:55:00,34.28,34.29,34.27,34.29,1600.0,30.4374,30.4462,30.4285,30.4462,1600.0
2012-07-05 13:00:00,34.29,34.31,34.27,34.3,3200.0,30.4462,30.464,30.4285,30.4551,3200.0
2012-07-05 13:05:00,34.27,34.32,34.26,34.32,2900.0,30.4285,30.4729,30.4196,30.4729,2900.0
2012-07-05 13:10:00,34.32,34.33,34.32,34.33,1400.0,30.4729,30.4817,30.4729,30.4817,1400.0
2012-07-05 13:15:00,34.32,34.33,34.29,34.3,2800.0,30.4729,30.4817,30.4462,30.4551,2800.0
2012-07-05 13:20:00,34.3,34.3,34.29,34.3,1600.0,30.4551,30.4551,30.4462,30.4551,1600.0
2012-07-05 13:25:00,34.3,34.3,34.29,34.29,1600.0,30.4551,30.4551,30.4462,30.4462,1600.0
2012-07-05 13:30:00,34.28,34.3,34.23,34.23,6900.0,30.4374,30.4551,30.393,30.393,6900.0
2012-07-05 13:35:00,34.23,34.24,34.2,34.24,3000.0,30.393,30.4018,30.3663,30.4018,3000.0
2012-07-05 13:40:00,34.24,34.25,34.23,34.23,2800.0,30.4018,30.4107,30.393,30.393,2800.0
2012-07-05 13:45:00,34.23,34.31,34.23,34.28,8300.0,30.393,30.464,30.393,30.4374,8300.0
2012-07-05 13:50:00,34.26,34.26,34.22,34.23,2800.0,30.4196,30.4196,30.3841,30.393,2800.0
2012-07-05 13:55:00,34.23,34.25,34.23,34.23,2300.0,30.393,30.4107,30.393,30.393,2300.0
2012-07-05 14:00:00,34.24,34.27,34.23,34.27,4600.0,30.4018,30.4285,30.393,30.4285,4600.0
2012-07-05 14:05:00,34.27,34.29,34.23,34.23,3500.0,30.4285,30.4462,30.393,30.393,3500.0
2012-07-05 14:10:00,34.23,34.26,34.23,34.26,5400.0,30.393,30.4196,30.393,30.4196,5400.0
2012-07-05 14:15:00,34.25,34.26,34.25,34.25,2200.0,30.4107,30.4196,30.4107,30.4107,2200.0
2012-07-05 14:20:00,34.26,34.28,34.24,34.25,6100.0,30.4196,30.4374,30.4018,30.4107,6100.0
2012-07-05 14:25:00,34.25,34.27,34.25,34.27,3700.0,30.4107,30.4285,30.4107,30.4285,3700.0
2012-07-05 14:30:00,34.27,34.29,34.26,34.27,6700.0,30.4285,30.4462,30.4196,30.4285,6700.0
2012-07-05 14:35:00,34.28,34.28,34.19,34.19,4600.0,30.4374,30.4374,30.3574,30.3574,4600.0
2012-07-05 14:40:00,34.2,34.22,34.18,34.19,10500.0,30.3663,30.3841,30.3486,30.3574,10500.0
2012-07-05 14:45:00,34.2,34.2,34.16,34.16,5600.0,30.3663,30.3663,30.3308,30.3308,5600.0
2012-07-05 14:50:00,34.16,34.16,34.12,34.12,5700.0,30.3308,30.3308,30.2953,30.2953,5700.0
2012-07-05 14:55:00,34.12,34.13,34.1,34.12,5800.0,30.2953,30.3042,30.2775,30.2953,5800.0
2012-07-05 15:00:00,34.12,34.12,34.08,34.09,8400.0,30.2953,30.2953,30.2598,30.2687,8400.0
2012-07-05 15:05:00,34.09,34.1,34.08,34.1,5500.0,30.2687,30.2775,30.2598,30.2775,5500.0
2012-07-05 15:10:00,34.1,34.14,34.09,34.13,11300.0,30.2775,30.313,30.2687,30.3042,11300.0
2012-07-05 15:15:00,34.13,34.13,34.05,34.05,13900.0,30.3042,30.3042,30.2331,30.2331,13900.0
2012-07-05 15:20:00,34.05,34.11,34.04,34.05,24200.0,30.2331,30.2864,30.2243,30.2331,24200.0
2012-07-05 15:25:00,34.04,34.08,34.04,34.08,7500.0,30.2243,30.2598,30.2243,30.2598,7500.0
2012-07-05 15:30:00,34.08,34.1,34.07,34.1,8900.0,30.2598,30.2775,30.2509,30.2775,8900.0
2012-07-05 15:35:00,34.1,34.1,34.07,34.08,22600.0,30.2775,30.2775,30.2509,30.2598,22600.0
2012-07-05 15:40:00,34.09,34.12,34.08,34.1,22000.0,30.2687,30.2953,30.2598,30.2775,22000.0
2012-07-05 15:45:00,34.1,34.1,34.03,34.07,31800.0,30.2775,30.2775,30.2154,30.2509,31800.0
2012-07-05 15:50:00,34.06,34.07,33.98,34.03,39200.0,30.242,30.2509,30.171,30.2154,39200.0
2012-07-05 15:55:00,34.03,34.06,34.02,34.04,41500.0,30.2154,30.242,30.2065,30.2243,41500.0
2012-07-06 09:30:00,33.83,33.94,33.71,33.94,14300.0,30.0378,30.1355,29.9312,30.1355,14300.0
2012-07-06 09:35:00,33.99,34.03,33.88,34.01,6100.0,30.1799,30.2154,30.0822,30.1976,6100.0
2012-07-06 09:40:00,34.02,34.17,33.98,34.17,10800.0,30.2065,30.3397,30.171,30.3397,10800.0
2012-07-06 09:45:00,34.16,34.2,34.11,34.19,9000.0,30.3308,30.3663,30.2864,30.3574,9000.0
2012-07-06 09:50:00,34.18,34.19,34.12,34.18,7100.0,30.3486,30.3574,30.2953,30.3486,7100.0
2012-07-06 09:55:00,34.19,34.28,34.15,34.28,6800.0,30.3574,30.4374,30.3219,30.4374,6800.0
2012-07-06 10:00:00,34.27,34.29,34.18,34.19,4700.0,30.4285,30.4462,30.3486,30.3574,4700.0
2012-07-06 10:05:00,34.17,34.17,34.12,34.12,6000.0,30.3397,30.3397,30.2953,30.2953,6000.0
2012-07-06 10:10:00,34.09,34.11,34.07,34.1,8100.0,30.2687,30.2864,30.2509,30.2775,8100.0
2012-07-06 10:15:00,34.08,34.08,34.01,34.03,2000.0,30.2598,30.2598,30.1976,30.2154,2000.0
2012-07-06 10:20:00,34.02,34.06,33.97,34.06,20700.0,30.2065,30.242,30.1621,30.242,20700.0
2012-07-06 10:25:00,34.06,34.07,34.01,34.01,6400.0,30.242,30.2509,30.1976,30.1976,6400.0
2012-07-06 10:30:00,34.01,34.05,33.96,34.03,7400.0,30.1976,30.2331,30.1532,30.2154,7400.0
2012-07-06 10:35:00,34.03,34.05,34.03,34.04,2000.0,30.2154,30.2331,30.2154,30.2243,2000.0
2012-07-06 10:40:00,34.05,34.05,34.01,34.04,4400.0,30.2331,30.2331,30.1976,30.2243,4400.0
2012-07-06 10:45:00,34.03,34.03,33.98,34.0,3100.0,30.2154,30.2154,30.171,30.1887,3100.0
2012-07-06 10:50:00,34.0,34.01,33.97,33.98,12600.0,30.1887,30.1976,30.1621,30.171,12600.0
2012-07-06 10:55:00,33.99,34.04,33.99,34.02,33200.0,30.1799,30.2243,30.1799,30.2065,33200.0
2012-07-06 11:00:00,34.02,34.04,34.01,34.04,3600.0,30.2065,30.2243,30.1976,30.2243,3600.0
2012-07-06 11:05:00,34.03,34.05,34.03,34.05,2000.0,30.2154,30.2331,30.2154,30.2331,2000.0
2012-07-06 11:10:00,34.05,34.05,34.04,34.05,3800.0,30.2331,30.2331,30.2243,30.2331,3800.0
2012-07-06 11:15:00,34.04,34.09,34.04,34.09,9500.0,30.2243,30.2687,30.2243,30.2687,9500.0
2012-07-06 11:20:00,34.09,34.11,34.08,34.1,17100.0,30.2687,30.2864,30.2598,30.2775,17100.0
2012-07-06 11:25:00,34.1,34.11,34.09,34.1,10000.0,30.2775,30.2864,30.2687,30.2775,10000.0
2012-07-06 11:30:00,34.09,34.2,34.09,34.2,25400.0,30.2687,30.3663,30.2687,30.3663,25400.0
2012-07-06 11:35:00,34.2,34.27,34.2,34.26,11900.0,30.3663,30.4285,30.3663,30.4196,11900.0
2012-07-06 11:40:00,34.26,34.26,34.25,34.26,3700.0,30.4196,30.4196,30.4107,30.4196,3700.0
2012-07-06 11:45:00,34.27,34.27,34.26,34.26,8000.0,30.4285,30.4285,30.4196,30.4196,8000.0
2012-07-06 11:50:00,34.26,34.26,34.25,34.25,3500.0,30.4196,30.4196,30.4107,30.4107,3500.0
2012-07-06 11:55:00,34.25,34.26,34.2,34.21,8900.0,30.4107,30.4196,30.3663,30.3752,8900.0
2012-07-06 12:00:00,34.21,34.21,34.16,34.16,4000.0,30.3752,30.3752,30.3308,30.3308,4000.0
2012-07-06 12:05:00,34.14,34.16,34.14,34.14,3200.0,30.313,30.3308,30.313,30.313,3200.0
2012-07-06 12:10:00,34.13,34.13,34.07,34.07,3200.0,30.3042,30.3042,30.2509,30.2509,3200.0
2012-07-06 12:15:00,34.07,34.12,34.06,34.11,7200.0,30.2509,30.2953,30.242,30.2864,7200.0
2012-07-06 12:20:00,34.11,34.18,34.1,34.18,7000.0,30.2864,30.3486,30.2775,30.3486,7000.0
2012-07-06 12:25:00,34.18,34.26,34.18,34.23,9700.0,30.3486,30.4196,30.3486,30.393,9700.0
2012-07-06 12:30:00,34.23,34.25,34.23,34.24,6400.0,30.393,30.4107,30.393,30.4018,6400.0
2012-07-06 12:35:00,34.24,34.25,34.2,34.2,3600.0,30.4018,30.4107,30.3663,30.3663,3600.0
2012-07-06 12:40:00,34.2,34.22,34.2,34.21,4700.0,30.3663,30.3841,30.3663,30.3752,4700.0
2012-07-06 12:45:00,34.21,34.24,34.21,34.24,6200.0,30.3752,30.4018,30.3752,30.4018,6200.0
2012-07-06 12:50:00,34.24,34.25,34.21,34.23,8400.0,30.4018,30.4107,30.3752,30.393,8400.0
2012-07-06 12:55:00,34.22,34.23,34.19,34.19,2100.0,30.3841,30.393,30.3574,30.3574,2100.0
2012-07-06 13:00:00,34.2,34.21,34.13,34.13,7600.0,30.3663,30.3752,30.3042,30.3042,7600.0
2012-07-06 13:05:00,34.13,34.14,34.13,34.14,3500.0,30.3042,30.313,30.3042,30.313,3500.0
2012-07-06 13:10:00,34.14,34.15,34.12,34.13,4400.0,30.313,30.3219,30.2953,30.3042,4400.0
2012-07-06 13:15:00,34.13,34.19,34.13,34.18,5500.0,30.3042,30.3574,30.3042,30.3486,5500.0
2012-07-06 13:20:00,34.18,34.18,34.14,34.15,2500.0,30.3486,30.3486,30.313,30.3219,2500.0
2012-07-06 13:25:00,34.14,34.19,34.1,34.18,18500.0,30.313,30.3574,30.2775,30.3486,18500.0
2012-07-06 13:30:00,34.18,34.21,34.18,34.2,25600.0,30.3486,30.3752,30.3486,30.3663,25600.0
2012-07-06 13:35:00,34.2,34.21,34.18,34.18,5200.0,30.3663,30.3752,30.3486,30.3486,5200.0
2012-07-06 13:40:00,34.17,34.17,34.12,34.14,9200.0,30.3397,30.3397,30.2953,30.313,9200.0
2012-07-06 13:45:00,34.14,34.15,34.12,34.12,5800.0,30.313,30.3219,30.2953,30.2953,5800.0
2012-07-06 13:50:00,34.12,34.12,34.07,34.08,4300.0,30.2953,30.2953,30.2509,30.2598,4300.0
2012-07-06 13:55:00,34.07,34.07,34.05,34.06,4700.0,30.2509,30.2509,30.2331,30.242,4700.0
2012-07-06 14:00:00,34.07,34.1,34.07,34.09,3500.0,30.2509,30.2775,30.2509,30.2687,3500.0
2012-07-06 14:05:00,34.08,34.12,34.08,34.1,5400.0,30.2598,30.2953,30.2598,30.2775,5400.0
2012-07-06 14:10:00,34.09,34.11,34.09,34.1,2800.0,30.2687,30.2864,30.2687,30.2775,2800.0
2012-07-06 14:15:00,34.11,34.19,34.11,34.19,9900.0,30.2864,30.3574,30.2864,30.3574,9900.0
2012-07-06 14:20:00,34.18,34.19,34.18,34.19,5700.0,30.3486,30.3574,30.3486,30.3574,5700.0
2012-07-06 14:25:00,34.19,34.2,34.17,34.19,6700.0,30.3574,30.3663,30.3397,30.3574,6700.0
2012-07-06 14:30:00,34.2,34.21,34.2,34.2,5600.0,30.3663,30.3752,30.3663,30.3663,5600.0
2012-07-06 14:35:00,34.2,34.2,34.17,34.17,6900.0,30.3663,30.3663,30.3397,30.3397,6900.0
2012-07-06 14:40:00,34.17,34.17,34.1,34.11,11300.0,30.3397,30.3397,30.2775,30.2864,11300.0
2012-07-06 14:45:00,34.12,34.16,34.12,34.14,11000.0,30.2953,30.3308,30.2953,30.313,11000.0
2012-07-06 14:50:00,34.14,34.15,34.12,34.14,6700.0,30.313,30.3219,30.2953,30.313,6700.0
2012-07-06 14:55:00,34.14,34.15,34.12,34.12,4400.0,30.313,30.3219,30.2953,30.2953,4400.0
2012-07-06 15:00:00,34.12,34.12,34.08,34.08,4500.0,30.2953,30.2953,30.2598,30.2598,4500.0
2012-07-06 15:05:00,34.07,34.12,34.06,34.12,6900.0,30.2509,30.2953,30.242,30.2953,6900.0
2012-07-06 15:10:00,34.13,34.14,34.09,34.14,10200.0,30.3042,30.313,30.2687,30.313,10200.0
2012-07-06 15:15:00,34.14,34.21,34.13,34.21,8600.0,30.313,30.3752,30.3042,30.3752,8600.0
2012-07-06 15:20:00,34.2,34.23,34.19,34.23,11600.0,30.3663,30.393,30.3574,30.393,11600.0
2012-07-06 15:25:00,34.22,34.27,34.22,34.27,8600.0,30.3841,30.4285,30.3841,30.4285,8600.0
2012-07-06 15:30:00,34.27,34.33,34.27,34.33,10000.0,30.4285,30.4817,30.4285,30.4817,10000.0
2012-07-06 15:35:00,34.33,34.35,34.3,34.31,7100.0,30.4817,30.4995,30.4551,30.464,7100.0
2012-07-06 15:40:00,34.31,34.32,34.27,34.27,11800.0,30.464,30.4729,30.4285,30.4285,11800.0
2012-07-06 15:45:00,34.28,34.32,34.26,34.3,19700.0,30.4374,30.4729,30.4196,30.4551,19700.0
2012-07-06 15:50:00,34.3,34.31,34.24,34.3,17100.0,30.4551,30.464,30.4018,30.4551,17100.0
2012-07-06 15:55:00,34.3,34.31,34.24,34.27,34900.0,30.4551,30.464,30.4018,30.4285,34900.0
2012-07-09 09:30:00,34.14,34.17,34.03,34.03,9000.0,30.313,30.3397,30.2154,30.2154,9000.0
2012-07-09 09:35:00,34.01,34.04,34.0,34.03,1800.0,30.1976,30.2243,30.1887,30.2154,1800.0
2012-07-09 09:40:00,34.04,34.04,33.94,33.95,2200.0,30.2243,30.2243,30.1355,30.1443,2200.0
2012-07-09 09:45:00,33.97,33.99,33.91,33.93,6100.0,30.1621,30.1799,30.1088,30.1266,6100.0
2012-07-09 09:50:00,33.92,33.92,33.82,33.84,3500.0,30.1177,30.1177,30.0289,30.0467,3500.0
2012-07-09 09:55:00,33.86,33.87,33.79,33.8,2800.0,30.0644,30.0733,30.0023,30.0112,2800.0
2012-07-09 10:00:00,33.77,33.88,33.73,33.86,6100.0,29.9845,30.0822,29.949,30.0644,6100.0
2012-07-09 10:05:00,33.86,33.9,33.79,33.79,29400.0,30.0644,30.1,30.0023,30.0023,29400.0
2012-07-09 10:10:00,33.8,33.81,33.74,33.75,28000.0,30.0112,30.02,29.9579,29.9668,28000.0
2012-07-09 10:15:00,33.74,33.75,33.67,33.68,3400.0,29.9579,29.9668,29.8957,29.9046,3400.0
2012-07-09 10:20:00,33.68,33.68,33.63,33.65,4700.0,29.9046,29.9046,29.8602,29.878,4700.0
2012-07-09 10:25:00,33.64,33.77,33.64,33.77,5400.0,29.8691,29.9845,29.8691,29.9845,5400.0
2012-07-09 10:30:00,33.76,33.77,33.67,33.69,21200.0,29.9756,29.9845,29.8957,29.9135,21200.0
2012-07-09 10:35:00,33.67,33.8,33.67,33.79,8000.0,29.8957,30.0112,29.8957,30.0023,8000.0
2012-07-09 10:40:00,33.79,33.84,33.79,33.83,3000.0,30.0023,30.0467,30.0023,30.0378,3000.0
2012-07-09 10:45:00,33.83,33.86,33.83,33.86,3900.0,30.0378,30.0644,30.0378,30.0644,3900.0
2012-07-09 10:50:00,33.87,33.89,33.86,33.89,12900.0,30.0733,30.0911,30.0644,30.0911,12900.0
2012-07-09 10:55:00,33.89,33.89,33.84,33.88,15400.0,30.0911,30.0911,30.0467,30.0822,15400.0
2012-07-09 11:00:00,33.88,33.88,33.87,33.87,500.0,30.0822,30.0822,30.0733,30.0733,500.0
2012-07-09 11:05:00,33.84,33.86,33.81,33.81,800.0,30.0467,30.0644,30.02,30.02,800.0
2012-07-09 11:10:00,33.8,33.8,33.8,33.8,100.0,30.0112,30.0112,30.0112,30.0112,100.0
2012-07-09 11:15:00,33.77,33.79,33.76,33.78,2000.0,29.9845,30.0023,29.9756,29.9934,2000.0
2012-07-09 11:20:00,33.76,33.78,33.75,33.78,1800.0,29.9756,29.9934,29.9668,29.9934,1800.0
2012-07-09 11:25:00,33.76,33.76,33.75,33.75,200.0,29.9756,29.9756,29.9668,29.9668,200.0
2012-07-09 11:30:00,33.77,33.77,33.7,33.7,1200.0,29.9845,29.9845,29.9224,29.9224,1200.0
2012-07-09 11:35:00,33.7,33.72,33.7,33.72,1200.0,29.9224,29.9401,29.9224,29.9401,1200.0
2012-07-09 11:40:00,33.72,33.75,33.69,33.75,1400.0,29.9401,29.9668,29.9135,29.9668,1400.0
2012-07-09 11:45:00,33.74,33.76,33.73,33.76,700.0,29.9579,29.9756,29.949,29.9756,700.0
2012-07-09 11:50:00,33.74,33.74,33.7,33.7,900.0,29.9579,29.9579,29.9224,29.9224,900.0
2012-07-09 11:55:00,33.7,33.71,33.66,33.66,700.0,29.9224,29.9312,29.8869,29.8869,700.0
2012-07-09 12:00:00,33.67,33.67,33.66,33.66,1100.0,29.8957,29.8957,29.8869,29.8869,1100.0
2012-07-09 12:05:00,33.68,33.68,33.65,33.68,2500.0,29.9046,29.9046,29.878,29.9046,2500.0
2012-07-09 12:10:00,33.67,33.71,33.67,33.71,500.0,29.8957,29.9312,29.8957,29.9312,500.0
2012-07-09 12:15:00,33.73,33.73,33.71,33.72,1900.0,29.949,29.949,29.9312,29.9401,1900.0
2012-07-09 12:20:00,33.73,33.76,33.73,33.75,1600.0,29.949,29.9756,29.949,29.9668,1600.0
2012-07-09 12:25:00,33.74,33.77,33.71,33.72,1600.0,29.9579,29.9845,29.9312,29.9401,1600.0
2012-07-09 12:30:00,33.73,33.75,33.72,33.72,2500.0,29.949,29.9668,29.9401,29.9401,2500.0
2012-07-09 12:35:00,33.72,33.73,33.71,33.73,1800.0,29.9401,29.949,29.9312,29.949,1800.0
2012-07-09 12:40:00,33.73,33.73,33.71,33.72,900.0,29.949,29.949,29.9312,29.9401,900.0
2012-07-09 12:45:00,33.7,33.71,33.68,33.71,2500.0,29.9224,29.9312,29.9046,29.9312,2500.0
2012-07-09 12:50:00,33.71,33.74,33.71,33.73,1100.0,29.9312,29.9579,29.9312,29.949,1100.0
2012-07-09 12:55:00,33.71,33.71,33.71,33.71,500.0,29.9312,29.9312,29.9312,29.9312,500.0
2012-07-09 13:00:00,33.71,33.73,33.7,33.73,800.0,29.9312,29.949,29.9224,29.949,800.0
2012-07-09 13:05:00,33.72,33.72,33.68,33.71,2400.0,29.9401,29.9401,29.9046,29.9312,2400.0
2012-07-09 13:10:00,33.71,33.71,33.68,33.7,3900.0,29.9312,29.9312,29.9046,29.9224,3900.0
2012-07-09 13:15:00,33.7,33.71,33.68,33.71,1600.0,29.9224,29.9312,29.9046,29.9312,1600.0
2012-07-09 13:20:00,33.72,33.75,33.72,33.74,3200.0,29.9401,29.9668,29.9401,29.9579,3200.0
2012-07-09 13:25:00,33.75,33.79,33.74,33.79,4300.0,29.9668,30.0023,29.9579,30.0023,4300.0
2012-07-09 13:30:00,33.79,33.79,33.77,33.77,2400.0,30.0023,30.0023,29.9845,29.9845,2400.0
2012-07-09 13:35:00,33.78,33.8,33.77,33.79,2100.0,29.9934,30.0112,29.9845,30.0023,2100.0
2012-07-09 13:40:00,33.8,33.81,33.8,33.8,6400.0,30.0112,30.02,30.0112,30.0112,6400.0
2012-07-09 13:45:00,33.81,33.81,33.8,33.81,2300.0,30.02,30.02,30.0112,30.02,2300.0
2012-07-09 13:50:00,33.8,33.81,33.78,33.81,3600.0,30.0112,30.02,29.9934,30.02,3600.0
2012-07-09 13:55:00,33.81,33.81,33.8,33.8,300.0,30.02,30.02,30.0112,30.0112,300.0
2012-07-09 14:00:00,33.8,33.8,33.78,33.79,3000.0,30.0112,30.0112,29.9934,30.0023,3000.0
2012-07-09 14:05:00,33.79,33.79,33.76,33.77,2000.0,30.0023,30.0023,29.9756,29.9845,2000.0
2012-07-09 14:10:00,33.78,33.78,33.75,33.75,4000.0,29.9934,29.9934,29.9668,29.9668,4000.0
2012-07-09 14:15:00,33.74,33.74,33.68,33.68,1000.0,29.9579,29.9579,29.9046,29.9046,1000.0
2012-07-09 14:20:00,33.68,33.7,33.68,33.69,3600.0,29.9046,29.9224,29.9046,29.9135,3600.0
2012-07-09 14:25:00,33.67,33.69,33.67,33.67,1200.0,29.8957,29.9135,29.8957,29.8957,1200.0
2012-07-09 14:30:00,33.67,33.69,33.66,33.69,3200.0,29.8957,29.9135,29.8869,29.9135,3200.0
2012-07-09 14:35:00,33.69,33.69,33.69,33.69,5200.0,29.9135,29.9135,29.9135,29.9135,5200.0
2012-07-09 14:40:00,33.68,33.68,33.64,33.66,3600.0,29.9046,29.9046,29.8691,29.8869,3600.0
2012-07-09 14:45:00,33.66,33.66,33.6,33.62,2700.0,29.8869,29.8869,29.8336,29.8513,2700.0
2012-07-09 14:50:00,33.61,33.66,33.6,33.66,2000.0,29.8425,29.8869,29.8336,29.8869,2000.0
2012-07-09 14:55:00,33.66,33.66,33.64,33.65,1700.0,29.8869,29.8869,29.8691,29.878,1700.0
2012-07-09 15:00:00,33.64,33.68,33.64,33.68,2000.0,29.8691,29.9046,29.8691,29.9046,2000.0
2012-07-09 15:05:00,33.68,33.7,33.67,33.69,5900.0,29.9046,29.9224,29.8957,29.9135,5900.0
2012-07-09 15:10:00,33.69,33.71,33.69,33.71,2300.0,29.9135,29.9312,29.9135,29.9312,2300.0
2012-07-09 15:15:00,33.71,33.71,33.7,33.7,2600.0,29.9312,29.9312,29.9224,29.9224,2600.0
2012-07-09 15:20:00,33.71,33.71,33.66,33.69,11900.0,29.9312,29.9312,29.8869,29.9135,11900.0
2012-07-09 15:25:00,33.7,33.7,33.68,33.7,7700.0,29.9224,29.9224,29.9046,29.9224,7700.0
2012-07-09 15:30:00,33.69,33.72,33.67,33.72,8100.0,29.9135,29.9401,29.8957,29.9401,8100.0
2012-07-09 15:35:00,33.72,33.73,33.7,33.71,5400.0,29.9401,29.949,29.9224,29.9312,5400.0
2012-07-09 15:40:00,33.72,33.76,33.71,33.74,3300.0,29.9401,29.9756,29.9312,29.9579,3300.0
2012-07-09 15:45:00,33.73,33.76,33.71,33.76,10700.0,29.949,29.9756,29.9312,29.9756,10700.0
2012-07-09 15:50:00,33.75,33.76,33.72,33.74,7300.0,29.9668,29.9756,29.9401,29.9579,7300.0
2012-07-09 15:55:00,33.75,33.78,33.74,33.78,14800.0,29.9668,29.9934,29.9579,29.9934,14800.0
2012-07-10 09:30:00,33.92,34.06,33.87,34.06,6100.0,30.1177,30.242,30.0733,30.242,6100.0
2012-07-10 09:35:00,34.01,34.06,34.01,34.03,900.0,30.1976,30.242,30.1976,30.2154,900.0
2012-07-10 09:40:00,33.96,33.96,33.88,33.88,1000.0,30.1532,30.1532,30.0822,30.0822,1000.0
2012-07-10 09:45:00,33.87,33.87,33.8,33.84,3200.0,30.0733,30.0733,30.0112,30.0467,3200.0
2012-07-10 09:50:00,33.84,33.85,33.81,33.85,24300.0,30.0467,30.0556,30.02,30.0556,24300.0
2012-07-10 09:55:00,33.82,33.84,33.78,33.83,16700.0,30.0289,30.0467,29.9934,30.0378,16700.0
2012-07-10 10:00:00,33.82,33.87,33.82,33.82,8300.0,30.0289,30.0733,30.0289,30.0289,8300.0
2012-07-10 10:05:00,33.82,33.86,33.8,33.82,12300.0,30.0289,30.0644,30.0112,30.0289,12300.0
2012-07-10 10:10:00,33.78,33.78,33.76,33.76,200.0,29.9934,29.9934,29.9756,29.9756,200.0
2012-07-10 10:15:00,33.75,33.77,33.74,33.77,1100.0,29.9668,29.9845,29.9579,29.9845,1100.0
2012-07-10 10:20:00,33.73,33.77,33.73,33.75,1300.0,29.949,29.9845,29.949,29.9668,1300.0
2012-07-10 10:25:00,33.76,33.79,33.76,33.77,5300.0,29.9756,30.0023,29.9756,29.9845,5300.0
2012-07-10 10:30:00,33.8,33.82,33.78,33.78,900.0,30.0112,30.0289,29.9934,29.9934,900.0
2012-07-10 10:35:00,33.78,33.78,33.74,33.74,1900.0,29.9934,29.9934,29.9579,29.9579,1900.0
2012-07-10 10:40:00,33.7,33.7,33.69,33.7,800.0,29.9224,29.9224,29.9135,29.9224,800.0
2012-07-10 10:45:00,33.72,33.73,33.69,33.73,27800.0,29.9401,29.949,29.9135,29.949,27800.0
2012-07-10 10:50:00,33.68,33.73,33.68,33.72,700.0,29.9046,29.949,29.9046,29.9401,700.0
2012-07-10 10:55:00,33.69,33.7,33.66,33.7,1700.0,29.9135,29.9224,29.8869,29.9224,1700.0
2012-07-10 11:00:00,33.67,33.7,33.66,33.66,2300.0,29.8957,29.9224,29.8869,29.8869,2300.0
2012-07-10 11:05:00,33.62,33.62,33.59,33.61,1500.0,29.8513,29.8513,29.8247,29.8425,1500.0
2012-07-10 11:10:00,33.59,33.66,33.58,33.62,9200.0,29.8247,29.8869,29.8158,29.8513,9200.0
2012-07-10 11:15:00,33.65,33.65,33.61,33.63,600.0,29.878,29.878,29.8425,29.8602,600.0
2012-07-10 11:20:00,33.65,33.67,33.63,33.63,500.0,29.878,29.8957,29.8602,29.8602,500.0
2012-07-10 11:25:00,33.65,33.67,33.64,33.64,500.0,29.878,29.8957,29.8691,29.8691,500.0
2012-07-10 11:30:00,33.63,33.66,33.61,33.64,3700.0,29.8602,29.8869,29.8425,29.8691,3700.0
2012-07-10 11:35:00,33.63,33.65,33.63,33.65,500.0,29.8602,29.878,29.8602,29.878,500.0
2012-07-10 11:40:00,33.67,33.69,33.65,33.67,1800.0,29.8957,29.9135,29.878,29.8957,1800.0
2012-07-10 11:45:00,33.67,33.67,33.65,33.65,400.0,29.8957,29.8957,29.878,29.878,400.0
2012-07-10 11:50:00,33.66,33.68,33.64,33.64,500.0,29.8869,29.9046,29.8691,29.8691,500.0
2012-07-10 11:55:00,33.65,33.65,33.64,33.64,200.0,29.878,29.878,29.8691,29.8691,200.0
2012-07-10 12:00:00,33.64,33.66,33.62,33.65,1100.0,29.8691,29.8869,29.8513,29.878,1100.0
2012-07-10 12:05:00,33.64,33.68,33.63,33.68,7200.0,29.8691,29.9046,29.8602,29.9046,7200.0
2012-07-10 12:10:00,33.68,33.68,33.63,33.68,7800.0,29.9046,29.9046,29.8602,29.9046,7800.0
2012-07-10 12:15:00,33.67,33.69,33.65,33.65,1000.0,29.8957,29.9135,29.878,29.878,1000.0
2012-07-10 12:20:00,33.65,33.68,33.65,33.67,600.0,29.878,29.9046,29.878,29.8957,600.0
2012-07-10 12:25:00,33.64,33.64,33.64,33.64,100.0,29.8691,29.8691,29.8691,29.8691,100.0
2012-07-10 12:30:00,33.63,33.71,33.62,33.71,23300.0,29.8602,29.9312,29.8513,29.9312,23300.0
2012-07-10 12:35:00,33.71,33.74,33.71,33.74,2900.0,29.9312,29.9579,29.9312,29.9579,2900.0
2012-07-10 12:40:00,33.74,33.74,33.74,33.74,100.0,29.9579,29.9579,29.9579,29.9579,100.0
2012-07-10 12:45:00,33.73,33.74,33.72,33.73,1200.0,29.949,29.9579,29.9401,29.949,1200.0
2012-07-10 12:50:00,33.73,33.73,33.67,33.73,8800.0,29.949,29.949,29.8957,29.949,8800.0
2012-07-10 12:55:00,33.74,33.74,33.72,33.73,1700.0,29.9579,29.9579,29.9401,29.949,1700.0
2012-07-10 13:00:00,33.72,33.74,33.72,33.73,600.0,29.9401,29.9579,29.9401,29.949,600.0
2012-07-10 13:05:00,33.74,33.77,33.73,33.76,2200.0,29.9579,29.9845,29.949,29.9756,2200.0
2012-07-10 13:10:00,33.76,33.76,33.76,33.76,0.0,29.9756,29.9756,29.9756,29.9756,0.0
2012-07-10 13:15:00,33.74,33.75,33.74,33.75,800.0,29.9579,29.9668,29.9579,29.9668,800.0
2012-07-10 13:20:00,33.73,33.73,33.66,33.66,3300.0,29.949,29.949,29.8869,29.8869,3300.0
2012-07-10 13:25:00,33.64,33.72,33.64,33.72,6400.0,29.8691,29.9401,29.8691,29.9401,6400.0
2012-07-10 13:30:00,33.74,33.74,33.68,33.7,3800.0,29.9579,29.9579,29.9046,29.9224,3800.0
2012-07-10 13:35:00,33.74,33.74,33.65,33.65,1700.0,29.9579,29.9579,29.878,29.878,1700.0
2012-07-10 13:40:00,33.65,33.76,33.65,33.73,28700.0,29.878,29.9756,29.878,29.949,28700.0
2012-07-10 13:45:00,33.73,33.73,33.7,33.7,4200.0,29.949,29.949,29.9224,29.9224,4200.0
2012-07-10 13:50:00,33.7,33.74,33.7,33.74,22900.0,29.9224,29.9579,29.9224,29.9579,22900.0
2012-07-10 13:55:00,33.74,33.74,33.69,33.71,700.0,29.9579,29.9579,29.9135,29.9312,700.0
2012-07-10 14:00:00,33.71,33.71,33.67,33.68,1300.0,29.9312,29.9312,29.8957,29.9046,1300.0
2012-07-10 14:05:00,33.69,33.7,33.68,33.69,51700.0,29.9135,29.9224,29.9046,29.9135,51700.0
2012-07-10 14:10:00,33.69,33.69,33.6,33.64,7000.0,29.9135,29.9135,29.8336,29.8691,7000.0
2012-07-10 14:15:00,33.61,33.61,33.55,33.55,1800.0,29.8425,29.8425,29.7892,29.7892,1800.0
2012-07-10 14:20:00,33.55,33.56,33.5,33.5,4800.0,29.7892,29.7981,29.7448,29.7448,4800.0
2012-07-10 14:25:00,33.5,33.52,33.49,33.5,3300.0,29.7448,29.7625,29.7359,29.7448,3300.0
2012-07-10 14:30:00,33.5,33.5,33.4,33.42,15500.0,29.7448,29.7448,29.656,29.6738,15500.0
2012-07-10 14:35:00,33.41,33.44,33.38,33.43,10800.0,29.6649,29.6915,29.6382,29.6826,10800.0
2012-07-10 14:40:00,33.44,33.44,33.35,33.36,3300.0,29.6915,29.6915,29.6116,29.6205,3300.0
2012-07-10 14:45:00,33.36,33.37,33.33,33.33,5300.0,29.6205,29.6294,29.5938,29.5938,5300.0
2012-07-10 14:50:00,33.33,33.39,33.33,33.39,9000.0,29.5938,29.6471,29.5938,29.6471,9000.0
2012-07-10 14:55:00,33.4,33.4,33.37,33.38,1700.0,29.656,29.656,29.6294,29.6382,1700.0
2012-07-10 15:00:00,33.39,33.45,33.38,33.41,4700.0,29.6471,29.7004,29.6382,29.6649,4700.0
2012-07-10 15:05:00,33.41,33.44,33.35,33.35,14000.0,29.6649,29.6915,29.6116,29.6116,14000.0
2012-07-10 15:10:00,33.36,33.38,33.34,33.35,6500.0,29.6205,29.6382,29.6027,29.6116,6500.0
2012-07-10 15:15:00,33.36,33.41,33.34,33.4,8100.0,29.6205,29.6649,29.6027,29.656,8100.0
2012-07-10 15:20:00,33.4,33.41,33.39,33.41,15400.0,29.656,29.6649,29.6471,29.6649,15400.0
2012-07-10 15:25:00,33.41,33.42,33.37,33.37,9700.0,29.6649,29.6738,29.6294,29.6294,9700.0
2012-07-10 15:30:00,33.37,33.44,33.37,33.39,15100.0,29.6294,29.6915,29.6294,29.6471,15100.0
2012-07-10 15:35:00,33.39,33.39,33.33,33.33,3900.0,29.6471,29.6471,29.5938,29.5938,3900.0
2012-07-10 15:40:00,33.33,33.33,33.29,33.31,10600.0,29.5938,29.5938,29.5583,29.5761,10600.0
2012-07-10 15:45:00,33.32,33.36,33.31,33.34,46300.0,29.585,29.6205,29.5761,29.6027,46300.0
2012-07-10 15:50:00,33.34,33.48,33.34,33.48,10600.0,29.6027,29.727,29.6027,29.727,10600.0
2012-07-10 15:55:00,33.48,33.54,33.48,33.49,33900.0,29.727,29.7803,29.727,29.7359,33900.0
2012-07-11 09:30:00,33.53,33.53,33.4,33.49,1000.0,29.7714,29.7714,29.656,29.7359,1000.0
2012-07-11 09:35:00,33.49,33.6,33.49,33.59,4600.0,29.7359,29.8336,29.7359,29.8247,4600.0
2012-07-11 09:40:00,33.54,33.6,33.54,33.6,1700.0,29.7803,29.8336,29.7803,29.8336,1700.0
2012-07-11 09:45:00,33.59,33.67,33.57,33.62,24900.0,29.8247,29.8957,29.8069,29.8513,24900.0
2012-07-11 09:50:00,33.64,33.65,33.57,33.57,9900.0,29.8691,29.878,29.8069,29.8069,9900.0
2012-07-11 09:55:00,33.6,33.6,33.56,33.56,5500.0,29.8336,29.8336,29.7981,29.7981,5500.0
2012-07-11 10:00:00,33.56,33.62,33.55,33.57,16600.0,29.7981,29.8513,29.7892,29.8069,16600.0
2012-07-11 10:05:00,33.59,33.62,33.59,33.6,16300.0,29.8247,29.8513,29.8247,29.8336,16300.0
2012-07-11 10:10:00,33.62,33.64,33.59,33.62,9000.0,29.8513,29.8691,29.8247,29.8513,9000.0
2012-07-11 10:15:00,33.63,33.66,33.61,33.66,2200.0,29.8602,29.8869,29.8425,29.8869,2200.0
2012-07-11 10:20:00,33.66,33.68,33.63,33.68,6500.0,29.8869,29.9046,29.8602,29.9046,6500.0
2012-07-11 10:25:00,33.68,33.68,33.58,33.59,3800.0,29.9046,29.9046,29.8158,29.8247,3800.0
2012-07-11 10:30:00,33.58,33.63,33.57,33.6,7300.0,29.8158,29.8602,29.8069,29.8336,7300.0
2012-07-11 10:35:00,33.58,33.58,33.54,33.56,4500.0,29.8158,29.8158,29.7803,29.7981,4500.0
2012-07-11 10:40:00,33.57,33.58,33.53,33.58,1200.0,29.8069,29.8158,29.7714,29.8158,1200.0
2012-07-11 10:45:00,33.58,33.58,33.52,33.52,6600.0,29.8158,29.8158,29.7625,29.7625,6600.0
2012-07-11 10:50:00,33.48,33.48,33.48,33.48,600.0,29.727,29.727,29.727,29.727,600.0
2012-07-11 10:55:00,33.47,33.47,33.41,33.41,1500.0,29.7182,29.7182,29.6649,29.6649,1500.0
2012-07-11 11:00:00,33.43,33.5,33.4,33.47,2000.0,29.6826,29.7448,29.656,29.7182,2000.0
2012-07-11 11:05:00,33.47,33.54,33.47,33.52,2100.0,29.7182,29.7803,29.7182,29.7625,2100.0
2012-07-11 11:10:00,33.5,33.53,33.43,33.44,3800.0,29.7448,29.7714,29.6826,29.6915,3800.0
2012-07-11 11:15:00,33.4,33.45,33.39,33.39,2300.0,29.656,29.7004,29.6471,29.6471,2300.0
2012-07-11 11:20:00,33.42,33.43,33.37,33.4,5200.0,29.6738,29.6826,29.6294,29.656,5200.0
2012-07-11 11:25:00,33.4,33.41,33.38,33.41,3500.0,29.656,29.6649,29.6382,29.6649,3500.0
2012-07-11 11:30:00,33.39,33.41,33.36,33.37,3200.0,29.6471,29.6649,29.6205,29.6294,3200.0
2012-07-11 11:35:00,33.36,33.42,33.36,33.4,2400.0,29.6205,29.6738,29.6205,29.656,2400.0
2012-07-11 11:40:00,33.38,33.38,33.36,33.36,1900.0,29.6382,29.6382,29.6205,29.6205,1900.0
2012-07-11 11:45:00,33.36,33.36,33.3,33.33,5800.0,29.6205,29.6205,29.5672,29.5938,5800.0
2012-07-11 11:50:00,33.31,33.31,33.29,33.31,4700.0,29.5761,29.5761,29.5583,29.5761,4700.0
2012-07-11 11:55:00,33.32,33.34,33.29,33.29,3500.0,29.585,29.6027,29.5583,29.5583,3500.0
2012-07-11 12:00:00,33.3,33.34,33.28,33.33,3400.0,29.5672,29.6027,29.5494,29.5938,3400.0
2012-07-11 12:05:00,33.35,33.35,33.29,33.3,2200.0,29.6116,29.6116,29.5583,29.5672,2200.0
2012-07-11 12:10:00,33.3,33.31,33.27,33.27,2600.0,29.5672,29.5761,29.5406,29.5406,2600.0
2012-07-11 12:15:00,33.25,33.27,33.23,33.24,2600.0,29.5228,29.5406,29.5051,29.5139,2600.0
2012-07-11 12:20:00,33.24,33.27,33.22,33.25,3000.0,29.5139,29.5406,29.4962,29.5228,3000.0
2012-07-11 12:25:00,33.22,33.24,33.21,33.22,800.0,29.4962,29.5139,29.4873,29.4962,800.0
2012-07-11 12:30:00,33.22,33.24,33.2,33.24,2600.0,29.4962,29.5139,29.4784,29.5139,2600.0
2012-07-11 12:35:00,33.26,33.27,33.21,33.24,5300.0,29.5317,29.5406,29.4873,29.5139,5300.0
2012-07-11 12:40:00,33.23,33.25,33.23,33.24,2700.0,29.5051,29.5228,29.5051,29.5139,2700.0
2012-07-11 12:45:00,33.24,33.24,33.23,33.23,900.0,29.5139,29.5139,29.5051,29.5051,900.0
2012-07-11 12:50:00,33.23,33.23,33.2,33.22,1500.0,29.5051,29.5051,29.4784,29.4962,1500.0
2012-07-11 12:55:00,33.22,33.24,33.21,33.23,1400.0,29.4962,29.5139,29.4873,29.5051,1400.0
2012-07-11 13:00:00,33.24,33.24,33.21,33.23,1900.0,29.5139,29.5139,29.4873,29.5051,1900.0
2012-07-11 13:05:00,33.22,33.22,33.21,33.21,1000.0,29.4962,29.4962,29.4873,29.4873,1000.0
2012-07-11 13:10:00,33.21,33.22,33.2,33.21,2300.0,29.4873,29.4962,29.4784,29.4873,2300.0
2012-07-11 13:15:00,33.2,33.2,33.14,33.14,2400.0,29.4784,29.4784,29.4251,29.4251,2400.0
2012-07-11 13:20:00,33.13,33.17,33.12,33.17,4000.0,29.4163,29.4518,29.4074,29.4518,4000.0
2012-07-11 13:25:00,33.18,33.18,33.16,33.18,1700.0,29.4607,29.4607,29.4429,29.4607,1700.0
2012-07-11 13:30:00,33.18,33.18,33.1,33.11,4400.0,29.4607,29.4607,29.3896,29.3985,4400.0
2012-07-11 13:35:00,33.11,33.11,33.1,33.11,700.0,29.3985,29.3985,29.3896,29.3985,700.0
2012-07-11 13:40:00,33.09,33.12,33.07,33.12,3900.0,29.3807,29.4074,29.363,29.4074,3900.0
2012-07-11 13:45:00,33.12,33.13,33.11,33.13,400.0,29.4074,29.4163,29.3985,29.4163,400.0
2012-07-11 13:50:00,33.12,33.12,33.08,33.1,5700.0,29.4074,29.4074,29.3719,29.3896,5700.0
2012-07-11 13:55:00,33.11,33.14,33.1,33.11,5300.0,29.3985,29.4251,29.3896,29.3985,5300.0
2012-07-11 14:00:00,33.12,33.15,32.97,32.99,21400.0,29.4074,29.434,29.2742,29.292,21400.0
2012-07-11 14:05:00,32.98,33.01,32.91,32.92,22000.0,29.2831,29.3097,29.2209,29.2298,22000.0
2012-07-11 14:10:00,32.92,32.97,32.92,32.94,7800.0,29.2298,29.2742,29.2298,29.2476,7800.0
2012-07-11 14:15:00,32.94,32.98,32.9,32.97,7100.0,29.2476,29.2831,29.212,29.2742,7100.0
2012-07-11 14:20:00,32.94,32.98,32.89,32.89,4400.0,29.2476,29.2831,29.2032,29.2032,4400.0
2012-07-11 14:25:00,32.89,32.9,32.87,32.88,7100.0,29.2032,29.212,29.1854,29.1943,7100.0
2012-07-11 14:30:00,32.87,32.87,32.82,32.84,6500.0,29.1854,29.1854,29.141,29.1588,6500.0
2012-07-11 14:35:00,32.87,32.9,32.87,32.88,3600.0,29.1854,29.212,29.1854,29.1943,3600.0
2012-07-11 14:40:00,32.86,32.93,32.84,32.93,5500.0,29.1765,29.2387,29.1588,29.2387,5500.0
2012-07-11 14:45:00,32.93,32.97,32.93,32.97,6500.0,29.2387,29.2742,29.2387,29.2742,6500.0
2012-07-11 14:50:00,32.98,33.0,32.95,32.97,8300.0,29.2831,29.3008,29.2564,29.2742,8300.0
2012-07-11 14:55:00,32.97,32.97,32.89,32.89,5300.0,29.2742,29.2742,29.2032,29.2032,5300.0
2012-07-11 15:00:00,32.91,32.99,32.91,32.96,24700.0,29.2209,29.292,29.2209,29.2653,24700.0
2012-07-11 15:05:00,32.97,33.01,32.97,33.01,10700.0,29.2742,29.3097,29.2742,29.3097,10700.0
2012-07-11 15:10:00,33.01,33.01,32.91,32.92,10800.0,29.3097,29.3097,29.2209,29.2298,10800.0
2012-07-11 15:15:00,32.92,32.94,32.88,32.94,6700.0,29.2298,29.2476,29.1943,29.2476,6700.0
2012-07-11 15:20:00,32.94,32.95,32.93,32.93,75100.0,29.2476,29.2564,29.2387,29.2387,75100.0
2012-07-11 15:25:00,32.93,32.94,32.83,32.86,10700.0,29.2387,29.2476,29.1499,29.1765,10700.0
2012-07-11 15:30:00,32.88,32.93,32.87,32.91,11500.0,29.1943,29.2387,29.1854,29.2209,11500.0
2012-07-11 15:35:00,32.91,32.96,32.91,32.96,16300.0,29.2209,29.2653,29.2209,29.2653,16300.0
2012-07-11 15:40:00,32.95,33.02,32.95,33.0,15600.0,29.2564,29.3186,29.2564,29.3008,15600.0
2012-07-11 15:45:00,33.0,33.09,33.0,33.03,25500.0,29.3008,29.3807,29.3008,29.3275,25500.0
2012-07-11 15:50:00,33.04,33.07,33.02,33.02,26200.0,29.3364,29.363,29.3186,29.3186,26200.0
2012-07-11 15:55:00,33.03,33.08,33.02,33.08,37300.0,29.3275,29.3719,29.3186,29.3719,37300.0
2012-07-12 09:30:00,32.93,33.03,32.93,33.03,6900.0,29.2387,29.3275,29.2387,29.3275,6900.0
2012-07-12 09:35:00,33.08,33.13,33.04,33.04,5700.0,29.3719,29.4163,29.3364,29.3364,5700.0
2012-07-12 09:40:00,33.07,33.07,32.88,32.88,2400.0,29.363,29.363,29.1943,29.1943,2400.0
2012-07-12 09:45:00,32.87,32.88,32.86,32.86,1400.0,29.1854,29.1943,29.1765,29.1765,1400.0
2012-07-12 09:50:00,32.84,32.85,32.82,32.85,2000.0,29.1588,29.1677,29.141,29.1677,2000.0
2012-07-12 09:55:00,32.85,32.85,32.8,32.84,1000.0,29.1677,29.1677,29.1233,29.1588,1000.0
2012-07-12 10:00:00,32.8,32.89,32.79,32.88,8800.0,29.1233,29.2032,29.1144,29.1943,8800.0
2012-07-12 10:05:00,32.88,32.91,32.85,32.89,10400.0,29.1943,29.2209,29.1677,29.2032,10400.0
2012-07-12 10:10:00,32.87,32.87,32.73,32.75,10800.0,29.1854,29.1854,29.0611,29.0789,10800.0
2012-07-12 10:15:00,32.74,32.77,32.74,32.74,2200.0,29.07,29.0966,29.07,29.07,2200.0
2012-07-12 10:20:00,32.74,32.76,32.74,32.76,3400.0,29.07,29.0877,29.07,29.0877,3400.0
2012-07-12 10:25:00,32.76,32.78,32.74,32.75,2500.0,29.0877,29.1055,29.07,29.0789,2500.0
2012-07-12 10:30:00,32.75,32.77,32.75,32.75,1400.0,29.0789,29.0966,29.0789,29.0789,1400.0
2012-07-12 10:35:00,32.76,32.76,32.75,32.75,1400.0,29.0877,29.0877,29.0789,29.0789,1400.0
2012-07-12 10:40:00,32.74,32.74,32.72,32.72,1700.0,29.07,29.07,29.0522,29.0522,1700.0
2012-07-12 10:45:00,32.69,32.71,32.66,32.67,1600.0,29.0256,29.0433,28.9989,29.0078,1600.0
2012-07-12 10:50:00,32.67,32.71,32.66,32.67,6000.0,29.0078,29.0433,28.9989,29.0078,6000.0
2012-07-12 10:55:00,32.66,32.7,32.66,32.68,2700.0,28.9989,29.0345,28.9989,29.0167,2700.0
2012-07-12 11:00:00,32.69,32.74,32.69,32.74,2100.0,29.0256,29.07,29.0256,29.07,2100.0
2012-07-12 11:05:00,32.74,32.75,32.73,32.73,2100.0,29.07,29.0789,29.0611,29.0611,2100.0
2012-07-12 11:10:00,32.73,32.73,32.66,32.67,23000.0,29.0611,29.0611,28.9989,29.0078,23000.0
2012-07-12 11:15:00,32.68,32.71,32.67,32.7,2700.0,29.0167,29.0433,29.0078,29.0345,2700.0
2012-07-12 11:20:00,32.7,32.73,32.7,32.73,1800.0,29.0345,29.0611,29.0345,29.0611,1800.0
2012-07-12 11:25:00,32.73,32.77,32.73,32.77,7700.0,29.0611,29.0966,29.0611,29.0966,7700.0
2012-07-12 11:30:00,32.78,32.79,32.76,32.78,40300.0,29.1055,29.1144,29.0877,29.1055,40300.0
2012-07-12 11:35:00,32.77,32.78,32.74,32.76,2300.0,29.0966,29.1055,29.07,29.0877,2300.0
2012-07-12 11:40:00,32.75,32.76,32.74,32.75,900.0,29.0789,29.0877,29.07,29.0789,900.0
2012-07-12 11:45:00,32.77,32.79,32.74,32.79,2300.0,29.0966,29.1144,29.07,29.1144,2300.0
2012-07-12 11:50:00,32.8,32.8,32.77,32.79,3400.0,29.1233,29.1233,29.0966,29.1144,3400.0
2012-07-12 11:55:00,32.79,32.8,32.79,32.8,1200.0,29.1144,29.1233,29.1144,29.1233,1200.0
2012-07-12 12:00:00,32.8,32.8,32.8,32.8,5000.0,29.1233,29.1233,29.1233,29.1233,5000.0
2012-07-12 12:05:00,32.8,32.8,32.76,32.76,2200.0,29.1233,29.1233,29.0877,29.0877,2200.0
2012-07-12 12:10:00,32.76,32.76,32.75,32.76,400.0,29.0877,29.0877,29.0789,29.0877,400.0
2012-07-12 12:15:00,32.76,32.77,32.76,32.77,400.0,29.0877,29.0966,29.0877,29.0966,400.0
2012-07-12 12:20:00,32.78,32.79,32.78,32.79,700.0,29.1055,29.1144,29.1055,29.1144,700.0
2012-07-12 12:25:00,32.79,32.79,32.78,32.79,1100.0,29.1144,29.1144,29.1055,29.1144,1100.0
2012-07-12 12:30:00,32.79,32.79,32.77,32.77,1900.0,29.1144,29.1144,29.0966,29.0966,1900.0
2012-07-12 12:35:00,32.79,32.79,32.76,32.76,2800.0,29.1144,29.1144,29.0877,29.0877,2800.0
2012-07-12 12:40:00,32.75,32.76,32.75,32.76,700.0,29.0789,29.0877,29.0789,29.0877,700.0
2012-07-12 12:45:00,32.78,32.8,32.78,32.79,1200.0,29.1055,29.1233,29.1055,29.1144,1200.0
2012-07-12 12:50:00,32.8,32.8,32.79,32.79,6200.0,29.1233,29.1233,29.1144,29.1144,6200.0
2012-07-12 12:55:00,32.79,32.8,32.78,32.8,5300.0,29.1144,29.1233,29.1055,29.1233,5300.0
2012-07-12 13:00:00,32.8,32.8,32.79,32.8,4300.0,29.1233,29.1233,29.1144,29.1233,4300.0
2012-07-12 13:05:00,32.8,32.8,32.79,32.79,10100.0,29.1233,29.1233,29.1144,29.1144,10100.0
2012-07-12 13:10:00,32.8,32.8,32.78,32.79,21600.0,29.1233,29.1233,29.1055,29.1144,21600.0
2012-07-12 13:15:00,32.8,32.8,32.8,32.8,4800.0,29.1233,29.1233,29.1233,29.1233,4800.0
2012-07-12 13:20:00,32.8,32.9,32.8,32.89,13900.0,29.1233,29.212,29.1233,29.2032,13900.0
2012-07-12 13:25:00,32.9,32.96,32.9,32.91,3900.0,29.212,29.2653,29.212,29.2209,3900.0
2012-07-12 13:30:00,32.9,32.95,32.9,32.95,900.0,29.212,29.2564,29.212,29.2564,900.0
2012-07-12 13:35:00,32.96,32.96,32.93,32.96,2400.0,29.2653,29.2653,29.2387,29.2653,2400.0
2012-07-12 13:40:00,32.96,33.0,32.96,33.0,2000.0,29.2653,29.3008,29.2653,29.3008,2000.0
2012-07-12 13:45:00,33.0,33.06,33.0,33.03,2900.0,29.3008,29.3541,29.3008,29.3275,2900.0
2012-07-12 13:50:00,33.03,33.03,32.97,32.97,1800.0,29.3275,29.3275,29.2742,29.2742,1800.0
2012-07-12 13:55:00,32.96,32.97,32.91,32.93,4200.0,29.2653,29.2742,29.2209,29.2387,4200.0
2012-07-12 14:00:00,32.96,32.96,32.91,32.91,2900.0,29.2653,29.2653,29.2209,29.2209,2900.0
2012-07-12 14:05:00,32.9,32.95,32.89,32.95,5500.0,29.212,29.2564,29.2032,29.2564,5500.0
2012-07-12 14:10:00,32.95,32.98,32.9,32.95,4900.0,29.2564,29.2831,29.212,29.2564,4900.0
2012-07-12 14:15:00,32.95,32.97,32.94,32.96,2400.0,29.2564,29.2742,29.2476,29.2653,2400.0
2012-07-12 14:20:00,32.96,32.97,32.94,32.96,2700.0,29.2653,29.2742,29.2476,29.2653,2700.0
2012-07-12 14:25:00,32.96,32.98,32.96,32.97,3900.0,29.2653,29.2831,29.2653,29.2742,3900.0
2012-07-12 14:30:00,32.97,33.0,32.95,32.96,2000.0,29.2742,29.3008,29.2564,29.2653,2000.0
2012-07-12 14:35:00,32.96,32.99,32.95,32.99,3700.0,29.2653,29.292,29.2564,29.292,3700.0
2012-07-12 14:40:00,32.99,33.02,32.99,33.01,4300.0,29.292,29.3186,29.292,29.3097,4300.0
2012-07-12 14:45:00,33.01,33.02,32.94,32.95,4700.0,29.3097,29.3186,29.2476,29.2564,4700.0
2012-07-12 14:50:00,32.94,32.99,32.94,32.97,2300.0,29.2476,29.292,29.2476,29.2742,2300.0
2012-07-12 14:55:00,32.96,33.0,32.94,33.0,3400.0,29.2653,29.3008,29.2476,29.3008,3400.0
2012-07-12 15:00:00,33.01,33.03,33.0,33.02,3800.0,29.3097,29.3275,29.3008,29.3186,3800.0
2012-07-12 15:05:00,33.01,33.04,33.0,33.02,3900.0,29.3097,29.3364,29.3008,29.3186,3900.0
2012-07-12 15:10:00,33.03,33.09,33.03,33.06,5200.0,29.3275,29.3807,29.3275,29.3541,5200.0
2012-07-12 15:15:00,33.07,33.14,33.07,33.11,20000.0,29.363,29.4251,29.363,29.3985,20000.0
2012-07-12 15:20:00,33.12,33.2,33.11,33.2,10800.0,29.4074,29.4784,29.3985,29.4784,10800.0
2012-07-12 15:25:00,33.22,33.23,33.18,33.18,6900.0,29.4962,29.5051,29.4607,29.4607,6900.0
2012-07-12 15:30:00,33.18,33.23,33.18,33.2,8100.0,29.4607,29.5051,29.4607,29.4784,8100.0
2012-07-12 15:35:00,33.2,33.2,33.16,33.17,10400.0,29.4784,29.4784,29.4429,29.4518,10400.0
2012-07-12 15:40:00,33.17,33.22,33.16,33.18,12600.0,29.4518,29.4962,29.4429,29.4607,12600.0
2012-07-12 15:45:00,33.18,33.19,33.12,33.16,14600.0,29.4607,29.4695,29.4074,29.4429,14600.0
2012-07-12 15:50:00,33.15,33.16,33.07,33.08,19000.0,29.434,29.4429,29.363,29.3719,19000.0
2012-07-12 15:55:00,33.08,33.09,33.05,33.07,22000.0,29.3719,29.3807,29.3452,29.363,22000.0
2012-07-13 09:30:00,33.13,33.25,33.09,33.1,3800.0,29.4163,29.5228,29.3807,29.3896,3800.0
2012-07-13 09:35:00,33.11,33.29,33.11,33.29,2400.0,29.3985,29.5583,29.3985,29.5583,2400.0
2012-07-13 09:40:00,33.32,33.34,33.27,33.34,900.0,29.585,29.6027,29.5406,29.6027,900.0
2012-07-13 09:45:00,33.36,33.4,33.36,33.37,1400.0,29.6205,29.656,29.6205,29.6294,1400.0
2012-07-13 09:50:00,33.37,33.4,33.34,33.36,1400.0,29.6294,29.656,29.6027,29.6205,1400.0
2012-07-13 09:55:00,33.34,33.47,33.34,33.47,1200.0,29.6027,29.7182,29.6027,29.7182,1200.0
2012-07-13 10:00:00,33.47,33.56,33.47,33.52,2200.0,29.7182,29.7981,29.7182,29.7625,2200.0
2012-07-13 10:05:00,33.56,33.68,33.55,33.62,4800.0,29.7981,29.9046,29.7892,29.8513,4800.0
2012-07-13 10:10:00,33.61,33.61,33.61,33.61,100.0,29.8425,29.8425,29.8425,29.8425,100.0
2012-07-13 10:15:00,33.62,33.62,33.6,33.62,900.0,29.8513,29.8513,29.8336,29.8513,900.0
2012-07-13 10:20:00,33.64,33.65,33.64,33.64,1500.0,29.8691,29.878,29.8691,29.8691,1500.0
2012-07-13 10:25:00,33.67,33.67,33.64,33.64,3900.0,29.8957,29.8957,29.8691,29.8691,3900.0
2012-07-13 10:30:00,33.66,33.68,33.65,33.66,1700.0,29.8869,29.9046,29.878,29.8869,1700.0
2012-07-13 10:35:00,33.65,33.66,33.65,33.66,1200.0,29.878,29.8869,29.878,29.8869,1200.0
2012-07-13 10:40:00,33.69,33.7,33.67,33.67,1200.0,29.9135,29.9224,29.8957,29.8957,1200.0
2012-07-13 10:45:00,33.66,33.7,33.66,33.68,700.0,29.8869,29.9224,29.8869,29.9046,700.0
2012-07-13 10:50:00,33.69,33.69,33.69,33.69,200.0,29.9135,29.9135,29.9135,29.9135,200.0
2012-07-13 10:55:00,33.68,33.69,33.67,33.67,900.0,29.9046,29.9135,29.8957,29.8957,900.0
2012-07-13 11:00:00,33.67,33.69,33.65,33.67,1700.0,29.8957,29.9135,29.878,29.8957,1700.0
2012-07-13 11:05:00,33.67,33.67,33.66,33.66,1400.0,29.8957,29.8957,29.8869,29.8869,1400.0
2012-07-13 11:10:00,33.69,33.71,33.69,33.71,1000.0,29.9135,29.9312,29.9135,29.9312,1000.0
2012-07-13 11:15:00,33.7,33.71,33.7,33.71,1200.0,29.9224,29.9312,29.9224,29.9312,1200.0
2012-07-13 11:20:00,33.71,33.73,33.71,33.72,1700.0,29.9312,29.949,29.9312,29.9401,1700.0
2012-07-13 11:25:00,33.71,33.71,33.68,33.7,1900.0,29.9312,29.9312,29.9046,29.9224,1900.0
2012-07-13 11:30:00,33.7,33.76,33.7,33.73,3100.0,29.9224,29.9756,29.9224,29.949,3100.0
2012-07-13 11:35:00,33.73,33.73,33.7,33.7,1800.0,29.949,29.949,29.9224,29.9224,1800.0
2012-07-13 11:40:00,33.71,33.75,33.71,33.75,1600.0,29.9312,29.9668,29.9312,29.9668,1600.0
2012-07-13 11:45:00,33.74,33.75,33.72,33.72,2000.0,29.9579,29.9668,29.9401,29.9401,2000.0
2012-07-13 11:50:00,33.7,33.76,33.68,33.75,2200.0,29.9224,29.9756,29.9046,29.9668,2200.0
2012-07-13 11:55:00,33.76,33.81,33.75,33.81,2300.0,29.9756,30.02,29.9668,30.02,2300.0
2012-07-13 12:00:00,33.79,33.79,33.76,33.79,2500.0,30.0023,30.0023,29.9756,30.0023,2500.0
2012-07-13 12:05:00,33.8,33.81,33.79,33.8,2600.0,30.0112,30.02,30.0023,30.0112,2600.0
2012-07-13 12:10:00,33.79,33.85,33.79,33.84,2800.0,30.0023,30.0556,30.0023,30.0467,2800.0
2012-07-13 12:15:00,33.81,33.81,33.78,33.81,1300.0,30.02,30.02,29.9934,30.02,1300.0
2012-07-13 12:20:00,33.82,33.82,33.77,33.79,3000.0,30.0289,30.0289,29.9845,30.0023,3000.0
2012-07-13 12:25:00,33.81,33.83,33.79,33.83,3500.0,30.02,30.0378,30.0023,30.0378,3500.0
2012-07-13 12:30:00,33.83,33.87,33.8,33.87,3100.0,30.0378,30.0733,30.0112,30.0733,3100.0
2012-07-13 12:35:00,33.86,33.89,33.85,33.87,1400.0,30.0644,30.0911,30.0556,30.0733,1400.0
2012-07-13 12:40:00,33.86,33.88,33.85,33.86,1600.0,30.0644,30.0822,30.0556,30.0644,1600.0
2012-07-13 12:45:00,33.83,33.83,33.75,33.79,2800.0,30.0378,30.0378,29.9668,30.0023,2800.0
2012-07-13 12:50:00,33.83,33.87,33.8,33.87,6800.0,30.0378,30.0733,30.0112,30.0733,6800.0
2012-07-13 12:55:00,33.82,33.88,33.82,33.88,1400.0,30.0289,30.0822,30.0289,30.0822,1400.0
2012-07-13 13:00:00,33.88,33.89,33.87,33.89,2400.0,30.0822,30.0911,30.0733,30.0911,2400.0
2012-07-13 13:05:00,33.89,33.9,33.89,33.9,1800.0,30.0911,30.1,30.0911,30.1,1800.0
2012-07-13 13:10:00,33.9,33.9,33.88,33.9,1800.0,30.1,30.1,30.0822,30.1,1800.0
2012-07-13 13:15:00,33.88,33.88,33.85,33.87,3500.0,30.0822,30.0822,30.0556,30.0733,3500.0
2012-07-13 13:20:00,33.88,33.88,33.86,33.87,1700.0,30.0822,30.0822,30.0644,30.0733,1700.0
2012-07-13 13:25:00,33.86,33.87,33.83,33.84,4800.0,30.0644,30.0733,30.0378,30.0467,4800.0
2012-07-13 13:30:00,33.83,33.83,33.8,33.8,1900.0,30.0378,30.0378,30.0112,30.0112,1900.0
2012-07-13 13:35:00,33.8,33.84,33.8,33.84,3700.0,30.0112,30.0467,30.0112,30.0467,3700.0
2012-07-13 13:40:00,33.84,33.84,33.84,33.84,300.0,30.0467,30.0467,30.0467,30.0467,300.0
2012-07-13 13:45:00,33.84,33.86,33.84,33.86,4500.0,30.0467,30.0644,30.0467,30.0644,4500.0
2012-07-13 13:50:00,33.86,33.86,33.85,33.85,1800.0,30.0644,30.0644,30.0556,30.0556,1800.0
2012-07-13 13:55:00,33.86,33.97,33.84,33.96,24600.0,30.0644,30.1621,30.0467,30.1532,24600.0
2012-07-13 14:00:00,33.95,33.96,33.84,33.85,31100.0,30.1443,30.1532,30.0467,30.0556,31100.0
2012-07-13 14:05:00,33.85,33.85,33.82,33.82,1800.0,30.0556,30.0556,30.0289,30.0289,1800.0
2012-07-13 14:10:00,33.82,33.82,33.8,33.81,4200.0,30.0289,30.0289,30.0112,30.02,4200.0
2012-07-13 14:15:00,33.81,33.83,33.81,33.83,3700.0,30.02,30.0378,30.02,30.0378,3700.0
2012-07-13 14:20:00,33.83,33.87,33.83,33.86,2000.0,30.0378,30.0733,30.0378,30.0644,2000.0
2012-07-13 14:25:00,33.86,33.89,33.84,33.89,4500.0,30.0644,30.0911,30.0467,30.0911,4500.0
2012-07-13 14:30:00,33.88,33.91,33.88,33.89,2200.0,30.0822,30.1088,30.0822,30.0911,2200.0
2012-07-13 14:35:00,33.89,33.89,33.89,33.89,1500.0,30.0911,30.0911,30.0911,30.0911,1500.0
2012-07-13 14:40:00,33.9,33.93,33.9,33.92,2200.0,30.1,30.1266,30.1,30.1177,2200.0
2012-07-13 14:45:00,33.94,33.94,33.94,33.94,700.0,30.1355,30.1355,30.1355,30.1355,700.0
2012-07-13 14:50:00,33.93,33.94,33.93,33.94,1400.0,30.1266,30.1355,30.1266,30.1355,1400.0
2012-07-13 14:55:00,33.94,33.94,33.92,33.92,2200.0,30.1355,30.1355,30.1177,30.1177,2200.0
2012-07-13 15:00:00,33.92,33.98,33.91,33.98,4300.0,30.1177,30.171,30.1088,30.171,4300.0
2012-07-13 15:05:00,33.98,33.98,33.96,33.96,3300.0,30.171,30.171,30.1532,30.1532,3300.0
2012-07-13 15:10:00,33.96,33.98,33.94,33.98,7100.0,30.1532,30.171,30.1355,30.171,7100.0
2012-07-13 15:15:00,33.97,34.0,33.97,33.99,2700.0,30.1621,30.1887,30.1621,30.1799,2700.0
2012-07-13 15:20:00,33.98,33.98,33.95,33.95,4500.0,30.171,30.171,30.1443,30.1443,4500.0
2012-07-13 15:25:00,33.95,33.96,33.91,33.91,5000.0,30.1443,30.1532,30.1088,30.1088,5000.0
2012-07-13 15:30:00,33.92,33.97,33.9,33.96,7400.0,30.1177,30.1621,30.1,30.1532,7400.0
2012-07-13 15:35:00,33.96,33.97,33.95,33.95,7100.0,30.1532,30.1621,30.1443,30.1443,7100.0
2012-07-13 15:40:00,33.95,34.0,33.95,34.0,10400.0,30.1443,30.1887,30.1443,30.1887,10400.0
2012-07-13 15:45:00,34.01,34.02,33.95,34.01,15100.0,30.1976,30.2065,30.1443,30.1976,15100.0
2012-07-13 15:50:00,34.01,34.01,33.95,33.99,15700.0,30.1976,30.1976,30.1443,30.1799,15700.0
2012-07-13 15:55:00,33.99,34.01,33.98,34.0,46400.0,30.1799,30.1976,30.171,30.1887,46400.0
2012-07-16 09:30:00,33.87,33.87,33.81,33.82,1300.0,30.0733,30.0733,30.02,30.0289,1300.0
2012-07-16 09:35:00,33.82,33.82,33.82,33.82,0.0,30.0289,30.0289,30.0289,30.0289,0.0
2012-07-16 09:40:00,33.79,33.79,33.79,33.79,200.0,30.0023,30.0023,30.0023,30.0023,200.0
2012-07-16 09:45:00,33.78,33.81,33.73,33.73,700.0,29.9934,30.02,29.949,29.949,700.0
2012-07-16 09:50:00,33.71,33.72,33.66,33.66,800.0,29.9312,29.9401,29.8869,29.8869,800.0
2012-07-16 09:55:00,33.62,33.64,33.61,33.64,700.0,29.8513,29.8691,29.8425,29.8691,700.0
2012-07-16 10:00:00,33.63,33.65,33.63,33.65,200.0,29.8602,29.878,29.8602,29.878,200.0
2012-07-16 10:05:00,33.66,33.66,33.55,33.57,2900.0,29.8869,29.8869,29.7892,29.8069,2900.0
2012-07-16 10:10:00,33.59,33.64,33.59,33.64,900.0,29.8247,29.8691,29.8247,29.8691,900.0
2012-07-16 10:15:00,33.68,33.74,33.63,33.72,9500.0,29.9046,29.9579,29.8602,29.9401,9500.0
2012-07-16 10:20:00,33.67,33.67,33.64,33.64,300.0,29.8957,29.8957,29.8691,29.8691,300.0
2012-07-16 10:25:00,33.62,33.65,33.59,33.6,4400.0,29.8513,29.878,29.8247,29.8336,4400.0
2012-07-16 10:30:00,33.57,33.62,33.57,33.57,7600.0,29.8069,29.8513,29.8069,29.8069,7600.0
2012-07-16 10:35:00,33.56,33.58,33.54,33.54,4300.0,29.7981,29.8158,29.7803,29.7803,4300.0
2012-07-16 10:40:00,33.53,33.53,33.49,33.49,2900.0,29.7714,29.7714,29.7359,29.7359,2900.0
2012-07-16 10:45:00,33.49,33.5,33.42,33.43,5200.0,29.7359,29.7448,29.6738,29.6826,5200.0
2012-07-16 10:50:00,33.42,33.43,33.38,33.4,3300.0,29.6738,29.6826,29.6382,29.656,3300.0
2012-07-16 10:55:00,33.38,33.38,33.36,33.36,2000.0,29.6382,29.6382,29.6205,29.6205,2000.0
2012-07-16 11:00:00,33.36,33.37,33.34,33.36,1800.0,29.6205,29.6294,29.6027,29.6205,1800.0
2012-07-16 11:05:00,33.36,33.38,33.35,33.35,1200.0,29.6205,29.6382,29.6116,29.6116,1200.0
2012-07-16 11:10:00,33.36,33.5,33.36,33.5,18600.0,29.6205,29.7448,29.6205,29.7448,18600.0
2012-07-16 11:15:00,33.46,33.57,33.45,33.57,4100.0,29.7093,29.8069,29.7004,29.8069,4100.0
2012-07-16 11:20:00,33.57,33.59,33.57,33.59,12400.0,29.8069,29.8247,29.8069,29.8247,12400.0
2012-07-16 11:25:00,33.59,33.59,33.55,33.57,3900.0,29.8247,29.8247,29.7892,29.8069,3900.0
2012-07-16 11:30:00,33.55,33.63,33.55,33.59,6100.0,29.7892,29.8602,29.7892,29.8247,6100.0
2012-07-16 11:35:00,33.59,33.59,33.57,33.59,800.0,29.8247,29.8247,29.8069,29.8247,800.0
2012-07-16 11:40:00,33.58,33.58,33.55,33.55,600.0,29.8158,29.8158,29.7892,29.7892,600.0
2012-07-16 11:45:00,33.52,33.52,33.5,33.5,800.0,29.7625,29.7625,29.7448,29.7448,800.0
2012-07-16 11:50:00,33.51,33.51,33.5,33.5,1100.0,29.7537,29.7537,29.7448,29.7448,1100.0
2012-07-16 11:55:00,33.5,33.51,33.48,33.51,1200.0,29.7448,29.7537,29.727,29.7537,1200.0
2012-07-16 12:00:00,33.52,33.52,33.48,33.5,2500.0,29.7625,29.7625,29.727,29.7448,2500.0
2012-07-16 12:05:00,33.5,33.53,33.5,33.51,2200.0,29.7448,29.7714,29.7448,29.7537,2200.0
2012-07-16 12:10:00,33.51,33.59,33.51,33.57,10200.0,29.7537,29.8247,29.7537,29.8069,10200.0
2012-07-16 12:15:00,33.54,33.54,33.5,33.51,7700.0,29.7803,29.7803,29.7448,29.7537,7700.0
2012-07-16 12:20:00,33.53,33.53,33.53,33.53,100.0,29.7714,29.7714,29.7714,29.7714,100.0
2012-07-16 12:25:00,33.52,33.54,33.52,33.54,200.0,29.7625,29.7803,29.7625,29.7803,200.0
2012-07-16 12:30:00,33.53,33.55,33.53,33.55,900.0,29.7714,29.7892,29.7714,29.7892,900.0
2012-07-16 12:35:00,33.53,33.53,33.48,33.51,9500.0,29.7714,29.7714,29.727,29.7537,9500.0
2012-07-16 12:40:00,33.51,33.55,33.5,33.53,12500.0,29.7537,29.7892,29.7448,29.7714,12500.0
2012-07-16 12:45:00,33.53,33.54,33.49,33.51,23100.0,29.7714,29.7803,29.7359,29.7537,23100.0
2012-07-16 12:50:00,33.51,33.52,33.5,33.51,1500.0,29.7537,29.7625,29.7448,29.7537,1500.0
2012-07-16 12:55:00,33.51,33.53,33.5,33.53,900.0,29.7537,29.7714,29.7448,29.7714,900.0
2012-07-16 13:00:00,33.54,33.54,33.52,33.53,700.0,29.7803,29.7803,29.7625,29.7714,700.0
2012-07-16 13:05:00,33.53,33.53,33.5,33.5,1300.0,29.7714,29.7714,29.7448,29.7448,1300.0
2012-07-16 13:10:00,33.51,33.51,33.5,33.5,1600.0,29.7537,29.7537,29.7448,29.7448,1600.0
2012-07-16 13:15:00,33.5,33.51,33.5,33.51,3100.0,29.7448,29.7537,29.7448,29.7537,3100.0
2012-07-16 13:20:00,33.5,33.51,33.5,33.5,1700.0,29.7448,29.7537,29.7448,29.7448,1700.0
2012-07-16 13:25:00,33.52,33.52,33.51,33.51,700.0,29.7625,29.7625,29.7537,29.7537,700.0
2012-07-16 13:30:00,33.51,33.52,33.49,33.5,4300.0,29.7537,29.7625,29.7359,29.7448,4300.0
2012-07-16 13:35:00,33.51,33.51,33.5,33.5,1300.0,29.7537,29.7537,29.7448,29.7448,1300.0
2012-07-16 13:40:00,33.51,33.52,33.5,33.52,3200.0,29.7537,29.7625,29.7448,29.7625,3200.0
2012-07-16 13:45:00,33.51,33.55,33.51,33.53,1800.0,29.7537,29.7892,29.7537,29.7714,1800.0
2012-07-16 13:50:00,33.52,33.52,33.48,33.5,10200.0,29.7625,29.7625,29.727,29.7448,10200.0
2012-07-16 13:55:00,33.51,33.51,33.51,33.51,1300.0,29.7537,29.7537,29.7537,29.7537,1300.0
2012-07-16 14:00:00,33.52,33.57,33.52,33.53,2000.0,29.7625,29.8069,29.7625,29.7714,2000.0
2012-07-16 14:05:00,33.53,33.55,33.52,33.54,1400.0,29.7714,29.7892,29.7625,29.7803,1400.0
2012-07-16 14:10:00,33.54,33.54,33.52,33.52,700.0,29.7803,29.7803,29.7625,29.7625,700.0
2012-07-16 14:15:00,33.53,33.56,33.52,33.56,4300.0,29.7714,29.7981,29.7625,29.7981,4300.0
2012-07-16 14:20:00,33.56,33.56,33.53,33.53,1500.0,29.7981,29.7981,29.7714,29.7714,1500.0
2012-07-16 14:25:00,33.53,33.54,33.52,33.52,1500.0,29.7714,29.7803,29.7625,29.7625,1500.0
2012-07-16 14:30:00,33.52,33.53,33.5,33.5,2000.0,29.7625,29.7714,29.7448,29.7448,2000.0
2012-07-16 14:35:00,33.51,33.53,33.5,33.51,3100.0,29.7537,29.7714,29.7448,29.7537,3100.0
2012-07-16 14:40:00,33.52,33.52,33.5,33.5,2100.0,29.7625,29.7625,29.7448,29.7448,2100.0
2012-07-16 14:45:00,33.51,33.51,33.5,33.5,4300.0,29.7537,29.7537,29.7448,29.7448,4300.0
2012-07-16 14:50:00,33.5,33.5,33.48,33.49,11700.0,29.7448,29.7448,29.727,29.7359,11700.0
2012-07-16 14:55:00,33.5,33.5,33.47,33.47,1300.0,29.7448,29.7448,29.7182,29.7182,1300.0
2012-07-16 15:00:00,33.47,33.51,33.45,33.51,5900.0,29.7182,29.7537,29.7004,29.7537,5900.0
2012-07-16 15:05:00,33.51,33.52,33.49,33.5,2500.0,29.7537,29.7625,29.7359,29.7448,2500.0
2012-07-16 15:10:00,33.51,33.52,33.5,33.51,5600.0,29.7537,29.7625,29.7448,29.7537,5600.0
2012-07-16 15:15:00,33.52,33.52,33.5,33.52,3400.0,29.7625,29.7625,29.7448,29.7625,3400.0
2012-07-16 15:20:00,33.52,33.53,33.5,33.51,3500.0,29.7625,29.7714,29.7448,29.7537,3500.0
2012-07-16 15:25:00,33.51,33.51,33.5,33.5,2200.0,29.7537,29.7537,29.7448,29.7448,2200.0
2012-07-16 15:30:00,33.5,33.52,33.5,33.52,5600.0,29.7448,29.7625,29.7448,29.7625,5600.0
2012-07-16 15:35:00,33.52,33.53,33.5,33.52,11300.0,29.7625,29.7714,29.7448,29.7625,11300.0
2012-07-16 15:40:00,33.52,33.52,33.49,33.5,14000.0,29.7625,29.7625,29.7359,29.7448,14000.0
2012-07-16 15:45:00,33.51,33.54,33.48,33.5,9800.0,29.7537,29.7803,29.727,29.7448,9800.0
2012-07-16 15:50:00,33.52,33.53,33.5,33.5,5000.0,29.7625,29.7714,29.7448,29.7448,5000.0
2012-07-16 15:55:00,33.5,33.54,33.5,33.53,18100.0,29.7448,29.7803,29.7448,29.7714,18100.0
2012-07-17 09:30:00,33.7,33.78,33.62,33.78,2800.0,29.9224,29.9934,29.8513,29.9934,2800.0
2012-07-17 09:35:00,33.76,33.83,33.76,33.8,700.0,29.9756,30.0378,29.9756,30.0112,700.0
2012-07-17 09:40:00,33.83,33.83,33.76,33.76,900.0,30.0378,30.0378,29.9756,29.9756,900.0
2012-07-17 09:45:00,33.7,33.71,33.52,33.52,3400.0,29.9224,29.9312,29.7625,29.7625,3400.0
2012-07-17 09:50:00,33.53,33.53,33.44,33.44,2700.0,29.7714,29.7714,29.6915,29.6915,2700.0
2012-07-17 09:55:00,33.48,33.62,33.47,33.62,5300.0,29.727,29.8513,29.7182,29.8513,5300.0
2012-07-17 10:00:00,33.56,33.59,33.48,33.52,4100.0,29.7981,29.8247,29.727,29.7625,4100.0
2012-07-17 10:05:00,33.51,33.52,33.48,33.51,4700.0,29.7537,29.7625,29.727,29.7537,4700.0
2012-07-17 10:10:00,33.5,33.63,33.48,33.61,5400.0,29.7448,29.8602,29.727,29.8425,5400.0
2012-07-17 10:15:00,33.59,33.63,33.52,33.54,18300.0,29.8247,29.8602,29.7625,29.7803,18300.0
2012-07-17 10:20:00,33.52,33.6,33.52,33.55,2600.0,29.7625,29.8336,29.7625,29.7892,2600.0
2012-07-17 10:25:00,33.56,33.59,33.56,33.57,400.0,29.7981,29.8247,29.7981,29.8069,400.0
2012-07-17 10:30:00,33.55,33.56,33.5,33.55,800.0,29.7892,29.7981,29.7448,29.7892,800.0
2012-07-17 10:35:00,33.55,33.55,33.45,33.45,8900.0,29.7892,29.7892,29.7004,29.7004,8900.0
2012-07-17 10:40:00,33.4,33.46,33.4,33.45,9200.0,29.656,29.7093,29.656,29.7004,9200.0
2012-07-17 10:45:00,33.43,33.44,33.39,33.44,4500.0,29.6826,29.6915,29.6471,29.6915,4500.0
2012-07-17 10:50:00,33.44,33.5,33.44,33.48,2100.0,29.6915,29.7448,29.6915,29.727,2100.0
2012-07-17 10:55:00,33.46,33.46,33.46,33.46,300.0,29.7093,29.7093,29.7093,29.7093,300.0
2012-07-17 11:00:00,33.48,33.49,33.47,33.49,800.0,29.727,29.7359,29.7182,29.7359,800.0
2012-07-17 11:05:00,33.49,33.51,33.48,33.51,800.0,29.7359,29.7537,29.727,29.7537,800.0
2012-07-17 11:10:00,33.5,33.55,33.5,33.51,600.0,29.7448,29.7892,29.7448,29.7537,600.0
2012-07-17 11:15:00,33.52,33.52,33.51,33.51,400.0,29.7625,29.7625,29.7537,29.7537,400.0
2012-07-17 11:20:00,33.51,33.51,33.5,33.5,500.0,29.7537,29.7537,29.7448,29.7448,500.0
2012-07-17 11:25:00,33.45,33.45,33.42,33.42,1500.0,29.7004,29.7004,29.6738,29.6738,1500.0
2012-07-17 11:30:00,33.44,33.46,33.44,33.46,900.0,29.6915,29.7093,29.6915,29.7093,900.0
2012-07-17 11:35:00,33.48,33.56,33.47,33.56,3700.0,29.727,29.7981,29.7182,29.7981,3700.0
2012-07-17 11:40:00,33.56,33.56,33.56,33.56,0.0,29.7981,29.7981,29.7981,29.7981,0.0
2012-07-17 11:45:00,33.58,33.63,33.56,33.62,11500.0,29.8158,29.8602,29.7981,29.8513,11500.0
2012-07-17 11:50:00,33.64,33.65,33.63,33.65,1300.0,29.8691,29.878,29.8602,29.878,1300.0
2012-07-17 11:55:00,33.65,33.77,33.65,33.72,3500.0,29.878,29.9845,29.878,29.9401,3500.0
2012-07-17 12:00:00,33.77,33.81,33.73,33.77,2300.0,29.9845,30.02,29.949,29.9845,2300.0
2012-07-17 12:05:00,33.81,33.81,33.77,33.81,1200.0,30.02,30.02,29.9845,30.02,1200.0
2012-07-17 12:10:00,33.81,33.83,33.81,33.83,500.0,30.02,30.0378,30.02,30.0378,500.0
2012-07-17 12:15:00,33.83,33.85,33.81,33.83,1100.0,30.0378,30.0556,30.02,30.0378,1100.0
2012-07-17 12:20:00,33.83,33.9,33.83,33.88,1600.0,30.0378,30.1,30.0378,30.0822,1600.0
2012-07-17 12:25:00,33.91,33.91,33.89,33.9,900.0,30.1088,30.1088,30.0911,30.1,900.0
2012-07-17 12:30:00,33.9,33.91,33.88,33.91,2000.0,30.1,30.1088,30.0822,30.1088,2000.0
2012-07-17 12:35:00,33.91,33.91,33.89,33.9,300.0,30.1088,30.1088,30.0911,30.1,300.0
2012-07-17 12:40:00,33.93,33.93,33.86,33.92,1600.0,30.1266,30.1266,30.0644,30.1177,1600.0
2012-07-17 12:45:00,33.92,33.94,33.91,33.94,400.0,30.1177,30.1355,30.1088,30.1355,400.0
2012-07-17 12:50:00,33.89,33.92,33.86,33.92,1400.0,30.0911,30.1177,30.0644,30.1177,1400.0
2012-07-17 12:55:00,33.88,33.9,33.88,33.89,2200.0,30.0822,30.1,30.0822,30.0911,2200.0
2012-07-17 13:00:00,33.86,33.87,33.84,33.87,2100.0,30.0644,30.0733,30.0467,30.0733,2100.0
2012-07-17 13:05:00,33.86,33.89,33.86,33.88,1700.0,30.0644,30.0911,30.0644,30.0822,1700.0
2012-07-17 13:10:00,33.87,33.89,33.85,33.89,600.0,30.0733,30.0911,30.0556,30.0911,600.0
2012-07-17 13:15:00,33.88,33.89,33.87,33.89,2000.0,30.0822,30.0911,30.0733,30.0911,2000.0
2012-07-17 13:20:00,33.87,33.91,33.86,33.91,3300.0,30.0733,30.1088,30.0644,30.1088,3300.0
2012-07-17 13:25:00,33.9,33.93,33.9,33.9,3700.0,30.1,30.1266,30.1,30.1,3700.0
2012-07-17 13:30:00,33.91,33.93,33.91,33.91,700.0,30.1088,30.1266,30.1088,30.1088,700.0
2012-07-17 13:35:00,33.91,33.92,33.91,33.92,2500.0,30.1088,30.1177,30.1088,30.1177,2500.0
2012-07-17 13:40:00,33.92,33.95,33.91,33.92,2100.0,30.1177,30.1443,30.1088,30.1177,2100.0
2012-07-17 13:45:00,33.92,33.94,33.89,33.89,1300.0,30.1177,30.1355,30.0911,30.0911,1300.0
2012-07-17 13:50:00,33.9,33.91,33.9,33.91,900.0,30.1,30.1088,30.1,30.1088,900.0
2012-07-17 13:55:00,33.9,33.99,33.86,33.97,33600.0,30.1,30.1799,30.0644,30.1621,33600.0
2012-07-17 14:00:00,33.99,34.0,33.89,33.92,33300.0,30.1799,30.1887,30.0911,30.1177,33300.0
2012-07-17 14:05:00,33.92,33.92,33.91,33.92,2000.0,30.1177,30.1177,30.1088,30.1177,2000.0
2012-07-17 14:10:00,33.92,33.93,33.92,33.93,400.0,30.1177,30.1266,30.1177,30.1266,400.0
2012-07-17 14:15:00,33.92,33.92,33.87,33.87,1800.0,30.1177,30.1177,30.0733,30.0733,1800.0
2012-07-17 14:20:00,33.88,33.88,33.86,33.86,400.0,30.0822,30.0822,30.0644,30.0644,400.0
2012-07-17 14:25:00,33.86,33.87,33.82,33.82,5600.0,30.0644,30.0733,30.0289,30.0289,5600.0
2012-07-17 14:30:00,33.83,33.83,33.81,33.82,2500.0,30.0378,30.0378,30.02,30.0289,2500.0
2012-07-17 14:35:00,33.82,33.88,33.81,33.84,25600.0,30.0289,30.0822,30.02,30.0467,25600.0
2012-07-17 14:40:00,33.84,33.86,33.75,33.77,39700.0,30.0467,30.0644,29.9668,29.9845,39700.0
2012-07-17 14:45:00,33.75,33.76,33.72,33.73,2000.0,29.9668,29.9756,29.9401,29.949,2000.0
2012-07-17 14:50:00,33.72,33.73,33.72,33.73,2200.0,29.9401,29.949,29.9401,29.949,2200.0
2012-07-17 14:55:00,33.73,33.81,33.73,33.8,7700.0,29.949,30.02,29.949,30.0112,7700.0
2012-07-17 15:00:00,33.8,33.81,33.77,33.81,8900.0,30.0112,30.02,29.9845,30.02,8900.0
2012-07-17 15:05:00,33.8,33.82,33.79,33.8,3200.0,30.0112,30.0289,30.0023,30.0112,3200.0
2012-07-17 15:10:00,33.78,33.81,33.78,33.79,2700.0,29.9934,30.02,29.9934,30.0023,2700.0
2012-07-17 15:15:00,33.79,33.84,33.79,33.83,2400.0,30.0023,30.0467,30.0023,30.0378,2400.0
2012-07-17 15:20:00,33.83,33.83,33.77,33.79,4400.0,30.0378,30.0378,29.9845,30.0023,4400.0
2012-07-17 15:25:00,33.79,33.81,33.75,33.75,1700.0,30.0023,30.02,29.9668,29.9668,1700.0
2012-07-17 15:30:00,33.75,33.78,33.75,33.78,4200.0,29.9668,29.9934,29.9668,29.9934,4200.0
2012-07-17 15:35:00,33.78,33.78,33.7,33.71,5600.0,29.9934,29.9934,29.9224,29.9312,5600.0
2012-07-17 15:40:00,33.72,33.73,33.7,33.71,9300.0,29.9401,29.949,29.9224,29.9312,9300.0
2012-07-17 15:45:00,33.71,33.74,33.71,33.72,8900.0,29.9312,29.9579,29.9312,29.9401,8900.0
2012-07-17 15:50:00,33.74,33.8,33.73,33.77,9800.0,29.9579,30.0112,29.949,29.9845,9800.0
2012-07-17 15:55:00,33.78,33.83,33.78,33.8,22800.0,29.9934,30.0378,29.9934,30.0112,22800.0
2012-07-18 09:30:00,33.75,33.84,33.67,33.76,2400.0,29.9668,30.0467,29.8957,29.9756,2400.0
2012-07-18 09:35:00,33.76,33.9,33.75,33.83,2700.0,29.9756,30.1,29.9668,30.0378,2700.0
2012-07-18 09:40:00,33.88,33.91,33.84,33.84,1200.0,30.0822,30.1088,30.0467,30.0467,1200.0
2012-07-18 09:45:00,33.89,33.92,33.83,33.83,1100.0,30.0911,30.1177,30.0378,30.0378,1100.0
2012-07-18 09:50:00,33.86,33.98,33.86,33.93,2600.0,30.0644,30.171,30.0644,30.1266,2600.0
2012-07-18 09:55:00,34.0,34.01,33.94,33.94,1500.0,30.1887,30.1976,30.1355,30.1355,1500.0
2012-07-18 10:00:00,33.98,34.03,33.95,34.01,1800.0,30.171,30.2154,30.1443,30.1976,1800.0
2012-07-18 10:05:00,33.99,33.99,33.93,33.93,500.0,30.1799,30.1799,30.1266,30.1266,500.0
2012-07-18 10:10:00,33.95,33.99,33.94,33.94,900.0,30.1443,30.1799,30.1355,30.1355,900.0
2012-07-18 10:15:00,33.95,33.98,33.92,33.94,6500.0,30.1443,30.171,30.1177,30.1355,6500.0
2012-07-18 10:20:00,33.96,33.98,33.92,33.92,1100.0,30.1532,30.171,30.1177,30.1177,1100.0
2012-07-18 10:25:00,33.92,33.97,33.92,33.92,1100.0,30.1177,30.1621,30.1177,30.1177,1100.0
2012-07-18 10:30:00,33.92,33.94,33.91,33.93,900.0,30.1177,30.1355,30.1088,30.1266,900.0
2012-07-18 10:35:00,33.95,33.96,33.94,33.94,1000.0,30.1443,30.1532,30.1355,30.1355,1000.0
2012-07-18 10:40:00,33.95,34.0,33.95,34.0,1700.0,30.1443,30.1887,30.1443,30.1887,1700.0
2012-07-18 10:45:00,33.99,34.03,33.99,34.03,3000.0,30.1799,30.2154,30.1799,30.2154,3000.0
2012-07-18 10:50:00,34.0,34.03,34.0,34.02,1300.0,30.1887,30.2154,30.1887,30.2065,1300.0
2012-07-18 10:55:00,34.02,34.06,34.01,34.01,3300.0,30.2065,30.242,30.1976,30.1976,3300.0
2012-07-18 11:00:00,34.04,34.04,34.01,34.01,400.0,30.2243,30.2243,30.1976,30.1976,400.0
2012-07-18 11:05:00,34.01,34.01,33.94,33.98,1200.0,30.1976,30.1976,30.1355,30.171,1200.0
2012-07-18 11:10:00,33.98,34.0,33.96,33.96,1800.0,30.171,30.1887,30.1532,30.1532,1800.0
2012-07-18 11:15:00,33.97,34.01,33.95,33.96,3700.0,30.1621,30.1976,30.1443,30.1532,3700.0
2012-07-18 11:20:00,33.97,34.01,33.97,33.98,1700.0,30.1621,30.1976,30.1621,30.171,1700.0
2012-07-18 11:25:00,33.98,34.07,33.97,34.07,37700.0,30.171,30.2509,30.1621,30.2509,37700.0
2012-07-18 11:30:00,34.09,34.21,34.09,34.21,5400.0,30.2687,30.3752,30.2687,30.3752,5400.0
2012-07-18 11:35:00,34.21,34.24,34.21,34.24,1300.0,30.3752,30.4018,30.3752,30.4018,1300.0
2012-07-18 11:40:00,34.25,34.26,34.24,34.25,900.0,30.4107,30.4196,30.4018,30.4107,900.0
2012-07-18 11:45:00,34.25,34.28,34.25,34.28,1000.0,30.4107,30.4374,30.4107,30.4374,1000.0
2012-07-18 11:50:00,34.26,34.26,34.26,34.26,400.0,30.4196,30.4196,30.4196,30.4196,400.0
2012-07-18 11:55:00,34.25,34.25,34.22,34.25,500.0,30.4107,30.4107,30.3841,30.4107,500.0
2012-07-18 12:00:00,34.22,34.26,34.22,34.26,1400.0,30.3841,30.4196,30.3841,30.4196,1400.0
2012-07-18 12:05:00,34.27,34.3,34.27,34.29,1700.0,30.4285,30.4551,30.4285,30.4462,1700.0
2012-07-18 12:10:00,34.3,34.3,34.29,34.29,200.0,30.4551,30.4551,30.4462,30.4462,200.0
2012-07-18 12:15:00,34.29,34.3,34.28,34.3,900.0,30.4462,30.4551,30.4374,30.4551,900.0
2012-07-18 12:20:00,34.3,34.34,34.3,34.32,2200.0,30.4551,30.4906,30.4551,30.4729,2200.0
2012-07-18 12:25:00,34.33,34.33,34.23,34.25,5200.0,30.4817,30.4817,30.393,30.4107,5200.0
2012-07-18 12:30:00,34.25,34.37,34.25,34.36,25900.0,30.4107,30.5173,30.4107,30.5084,25900.0
2012-07-18 12:35:00,34.36,34.36,34.33,34.35,2100.0,30.5084,30.5084,30.4817,30.4995,2100.0
2012-07-18 12:40:00,34.36,34.36,34.36,34.36,100.0,30.5084,30.5084,30.5084,30.5084,100.0
2012-07-18 12:45:00,34.37,34.4,34.37,34.4,2000.0,30.5173,30.5439,30.5173,30.5439,2000.0
2012-07-18 12:50:00,34.4,34.4,34.4,34.4,0.0,30.5439,30.5439,30.5439,30.5439,0.0
2012-07-18 12:55:00,34.4,34.4,34.38,34.4,1000.0,30.5439,30.5439,30.5261,30.5439,1000.0
2012-07-18 13:00:00,34.4,34.4,34.4,34.4,0.0,30.5439,30.5439,30.5439,30.5439,0.0
2012-07-18 13:05:00,34.39,34.39,34.38,34.38,400.0,30.535,30.535,30.5261,30.5261,400.0
2012-07-18 13:10:00,34.38,34.4,34.38,34.4,900.0,30.5261,30.5439,30.5261,30.5439,900.0
2012-07-18 13:15:00,34.39,34.4,34.38,34.4,300.0,30.535,30.5439,30.5261,30.5439,300.0
2012-07-18 13:20:00,34.38,34.38,34.38,34.38,400.0,30.5261,30.5261,30.5261,30.5261,400.0
2012-07-18 13:25:00,34.37,34.37,34.37,34.37,300.0,30.5173,30.5173,30.5173,30.5173,300.0
2012-07-18 13:30:00,34.37,34.37,34.3,34.36,7600.0,30.5173,30.5173,30.4551,30.5084,7600.0
2012-07-18 13:35:00,34.36,34.36,34.3,34.3,3100.0,30.5084,30.5084,30.4551,30.4551,3100.0
2012-07-18 13:40:00,34.3,34.32,34.3,34.32,1700.0,30.4551,30.4729,30.4551,30.4729,1700.0
2012-07-18 13:45:00,34.32,34.34,34.32,34.34,1400.0,30.4729,30.4906,30.4729,30.4906,1400.0
2012-07-18 13:50:00,34.34,34.36,34.32,34.34,8400.0,30.4906,30.5084,30.4729,30.4906,8400.0
2012-07-18 13:55:00,34.35,34.36,34.33,34.35,5800.0,30.4995,30.5084,30.4817,30.4995,5800.0
2012-07-18 14:00:00,34.34,34.35,34.31,34.31,900.0,30.4906,30.4995,30.464,30.464,900.0
2012-07-18 14:05:00,34.31,34.32,34.26,34.28,2400.0,30.464,30.4729,30.4196,30.4374,2400.0
2012-07-18 14:10:00,34.26,34.27,34.23,34.24,800.0,30.4196,30.4285,30.393,30.4018,800.0
2012-07-18 14:15:00,34.24,34.26,34.24,34.26,1400.0,30.4018,30.4196,30.4018,30.4196,1400.0
2012-07-18 14:20:00,34.25,34.26,34.24,34.24,1300.0,30.4107,30.4196,30.4018,30.4018,1300.0
2012-07-18 14:25:00,34.24,34.24,34.2,34.2,1500.0,30.4018,30.4018,30.3663,30.3663,1500.0
2012-07-18 14:30:00,34.19,34.19,34.16,34.17,2800.0,30.3574,30.3574,30.3308,30.3397,2800.0
2012-07-18 14:35:00,34.17,34.17,34.13,34.13,900.0,30.3397,30.3397,30.3042,30.3042,900.0
2012-07-18 14:40:00,34.13,34.13,34.04,34.05,11600.0,30.3042,30.3042,30.2243,30.2331,11600.0
2012-07-18 14:45:00,34.09,34.09,34.05,34.05,900.0,30.2687,30.2687,30.2331,30.2331,900.0
2012-07-18 14:50:00,34.05,34.05,34.01,34.03,1800.0,30.2331,30.2331,30.1976,30.2154,1800.0
2012-07-18 14:55:00,34.03,34.06,34.03,34.06,600.0,30.2154,30.242,30.2154,30.242,600.0
2012-07-18 15:00:00,34.07,34.11,34.07,34.11,2400.0,30.2509,30.2864,30.2509,30.2864,2400.0
2012-07-18 15:05:00,34.09,34.09,34.05,34.05,3200.0,30.2687,30.2687,30.2331,30.2331,3200.0
2012-07-18 15:10:00,34.06,34.11,34.06,34.11,1900.0,30.242,30.2864,30.242,30.2864,1900.0
2012-07-18 15:15:00,34.12,34.16,34.12,34.16,10000.0,30.2953,30.3308,30.2953,30.3308,10000.0
2012-07-18 15:20:00,34.16,34.21,34.16,34.18,3600.0,30.3308,30.3752,30.3308,30.3486,3600.0
2012-07-18 15:25:00,34.17,34.18,34.14,34.18,2600.0,30.3397,30.3486,30.313,30.3486,2600.0
2012-07-18 15:30:00,34.19,34.22,34.16,34.17,3500.0,30.3574,30.3841,30.3308,30.3397,3500.0
2012-07-18 15:35:00,34.17,34.2,34.16,34.18,3400.0,30.3397,30.3663,30.3308,30.3486,3400.0
2012-07-18 15:40:00,34.17,34.19,34.15,34.15,8000.0,30.3397,30.3574,30.3219,30.3219,8000.0
2012-07-18 15:45:00,34.15,34.2,34.14,34.18,6500.0,30.3219,30.3663,30.313,30.3486,6500.0
2012-07-18 15:50:00,34.18,34.19,34.14,34.14,9200.0,30.3486,30.3574,30.313,30.313,9200.0
2012-07-18 15:55:00,34.13,34.15,34.11,34.13,13500.0,30.3042,30.3219,30.2864,30.3042,13500.0
2012-07-19 09:30:00,34.33,34.33,34.22,34.25,7200.0,30.4817,30.4817,30.3841,30.4107,7200.0
2012-07-19 09:35:00,34.26,34.35,34.24,34.32,1900.0,30.4196,30.4995,30.4018,30.4729,1900.0
2012-07-19 09:40:00,34.33,34.33,34.1,34.13,12800.0,30.4817,30.4817,30.2775,30.3042,12800.0
2012-07-19 09:45:00,34.13,34.16,34.07,34.11,2800.0,30.3042,30.3308,30.2509,30.2864,2800.0
2012-07-19 09:50:00,34.11,34.13,34.06,34.08,6800.0,30.2864,30.3042,30.242,30.2598,6800.0
2012-07-19 09:55:00,34.12,34.23,34.12,34.23,1000.0,30.2953,30.393,30.2953,30.393,1000.0
2012-07-19 10:00:00,34.22,34.22,34.06,34.12,2500.0,30.3841,30.3841,30.242,30.2953,2500.0
2012-07-19 10:05:00,34.12,34.12,34.07,34.11,1100.0,30.2953,30.2953,30.2509,30.2864,1100.0
2012-07-19 10:10:00,34.08,34.09,34.04,34.09,2800.0,30.2598,30.2687,30.2243,30.2687,2800.0
2012-07-19 10:15:00,34.11,34.16,34.11,34.16,900.0,30.2864,30.3308,30.2864,30.3308,900.0
2012-07-19 10:20:00,34.16,34.16,34.12,34.15,2500.0,30.3308,30.3308,30.2953,30.3219,2500.0
2012-07-19 10:25:00,34.13,34.19,34.13,34.19,1900.0,30.3042,30.3574,30.3042,30.3574,1900.0
2012-07-19 10:30:00,34.2,34.25,34.2,34.25,600.0,30.3663,30.4107,30.3663,30.4107,600.0
2012-07-19 10:35:00,34.25,34.27,34.24,34.26,3100.0,30.4107,30.4285,30.4018,30.4196,3100.0
2012-07-19 10:40:00,34.23,34.27,34.23,34.27,900.0,30.393,30.4285,30.393,30.4285,900.0
2012-07-19 10:45:00,34.3,34.41,34.3,34.41,1600.0,30.4551,30.5528,30.4551,30.5528,1600.0
2012-07-19 10:50:00,34.41,34.5,34.41,34.5,3000.0,30.5528,30.6327,30.5528,30.6327,3000.0
2012-07-19 10:55:00,34.47,34.5,34.45,34.46,5300.0,30.6061,30.6327,30.5883,30.5972,5300.0
2012-07-19 11:00:00,34.42,34.44,34.4,34.42,1700.0,30.5617,30.5794,30.5439,30.5617,1700.0
2012-07-19 11:05:00,34.42,34.42,34.4,34.41,900.0,30.5617,30.5617,30.5439,30.5528,900.0
2012-07-19 11:10:00,34.41,34.47,34.36,34.42,29700.0,30.5528,30.6061,30.5084,30.5617,29700.0
2012-07-19 11:15:00,34.41,34.41,34.37,34.37,900.0,30.5528,30.5528,30.5173,30.5173,900.0
2012-07-19 11:20:00,34.37,34.37,34.27,34.29,3000.0,30.5173,30.5173,30.4285,30.4462,3000.0
2012-07-19 11:25:00,34.28,34.31,34.21,34.3,10000.0,30.4374,30.464,30.3752,30.4551,10000.0
2012-07-19 11:30:00,34.31,34.31,34.27,34.27,1500.0,30.464,30.464,30.4285,30.4285,1500.0
2012-07-19 11:35:00,34.28,34.3,34.2,34.23,5400.0,30.4374,30.4551,30.3663,30.393,5400.0
2012-07-19 11:40:00,34.22,34.25,34.17,34.2,10000.0,30.3841,30.4107,30.3397,30.3663,10000.0
2012-07-19 11:45:00,34.2,34.22,34.13,34.13,10300.0,30.3663,30.3841,30.3042,30.3042,10300.0
2012-07-19 11:50:00,34.13,34.14,34.09,34.09,5600.0,30.3042,30.313,30.2687,30.2687,5600.0
2012-07-19 11:55:00,34.1,34.14,34.1,34.14,1000.0,30.2775,30.313,30.2775,30.313,1000.0
2012-07-19 12:00:00,34.14,34.23,34.14,34.23,1600.0,30.313,30.393,30.313,30.393,1600.0
2012-07-19 12:05:00,34.23,34.31,34.23,34.3,3000.0,30.393,30.464,30.393,30.4551,3000.0
2012-07-19 12:10:00,34.27,34.41,34.21,34.41,26300.0,30.4285,30.5528,30.3752,30.5528,26300.0
2012-07-19 12:15:00,34.41,34.54,34.34,34.54,28300.0,30.5528,30.6682,30.4906,30.6682,28300.0
2012-07-19 12:20:00,34.53,34.55,34.53,34.53,2300.0,30.6593,30.6771,30.6593,30.6593,2300.0
2012-07-19 12:25:00,34.56,34.57,34.51,34.53,2800.0,30.686,30.6948,30.6416,30.6593,2800.0
2012-07-19 12:30:00,34.53,34.58,34.53,34.58,2200.0,30.6593,30.7037,30.6593,30.7037,2200.0
2012-07-19 12:35:00,34.58,34.6,34.57,34.58,2100.0,30.7037,30.7215,30.6948,30.7037,2100.0
2012-07-19 12:40:00,34.57,34.63,34.57,34.62,4300.0,30.6948,30.7481,30.6948,30.7392,4300.0
2012-07-19 12:45:00,34.62,34.67,34.62,34.66,4300.0,30.7392,30.7836,30.7392,30.7748,4300.0
2012-07-19 12:50:00,34.65,34.68,34.63,34.68,1900.0,30.7659,30.7925,30.7481,30.7925,1900.0
2012-07-19 12:55:00,34.68,34.7,34.63,34.64,2600.0,30.7925,30.8103,30.7481,30.757,2600.0
2012-07-19 13:00:00,34.61,34.61,34.59,34.59,500.0,30.7304,30.7304,30.7126,30.7126,500.0
2012-07-19 13:05:00,34.61,34.67,34.61,34.66,2100.0,30.7304,30.7836,30.7304,30.7748,2100.0
2012-07-19 13:10:00,34.65,34.66,34.64,34.65,800.0,30.7659,30.7748,30.757,30.7659,800.0
2012-07-19 13:15:00,34.64,34.65,34.63,34.63,1300.0,30.757,30.7659,30.7481,30.7481,1300.0
2012-07-19 13:20:00,34.61,34.61,34.59,34.6,3100.0,30.7304,30.7304,30.7126,30.7215,3100.0
2012-07-19 13:25:00,34.62,34.65,34.6,34.63,1800.0,30.7392,30.7659,30.7215,30.7481,1800.0
2012-07-19 13:30:00,34.62,34.66,34.61,34.65,1900.0,30.7392,30.7748,30.7304,30.7659,1900.0
2012-07-19 13:35:00,34.63,34.64,34.6,34.6,1300.0,30.7481,30.757,30.7215,30.7215,1300.0
2012-07-19 13:40:00,34.61,34.62,34.6,34.61,5000.0,30.7304,30.7392,30.7215,30.7304,5000.0
2012-07-19 13:45:00,34.59,34.59,34.51,34.52,4800.0,30.7126,30.7126,30.6416,30.6505,4800.0
2012-07-19 13:50:00,34.53,34.54,34.52,34.53,1300.0,30.6593,30.6682,30.6505,30.6593,1300.0
2012-07-19 13:55:00,34.52,34.53,34.48,34.48,2600.0,30.6505,30.6593,30.6149,30.6149,2600.0
2012-07-19 14:00:00,34.51,34.54,34.51,34.53,1400.0,30.6416,30.6682,30.6416,30.6593,1400.0
2012-07-19 14:05:00,34.52,34.57,34.48,34.51,3100.0,30.6505,30.6948,30.6149,30.6416,3100.0
2012-07-19 14:10:00,34.53,34.58,34.51,34.57,3300.0,30.6593,30.7037,30.6416,30.6948,3300.0
2012-07-19 14:15:00,34.58,34.59,34.54,34.55,1800.0,30.7037,30.7126,30.6682,30.6771,1800.0
2012-07-19 14:20:00,34.54,34.55,34.5,34.5,3500.0,30.6682,30.6771,30.6327,30.6327,3500.0
2012-07-19 14:25:00,34.49,34.49,34.48,34.49,2300.0,30.6238,30.6238,30.6149,30.6238,2300.0
2012-07-19 14:30:00,34.5,34.51,34.48,34.51,4400.0,30.6327,30.6416,30.6149,30.6416,4400.0
2012-07-19 14:35:00,34.51,34.52,34.5,34.51,8900.0,30.6416,30.6505,30.6327,30.6416,8900.0
2012-07-19 14:40:00,34.51,34.52,34.51,34.51,1600.0,30.6416,30.6505,30.6416,30.6416,1600.0
2012-07-19 14:45:00,34.52,34.52,34.42,34.43,8400.0,30.6505,30.6505,30.5617,30.5705,8400.0
2012-07-19 14:50:00,34.43,34.44,34.43,34.43,2000.0,30.5705,30.5794,30.5705,30.5705,2000.0
2012-07-19 14:55:00,34.43,34.43,34.43,34.43,1200.0,30.5705,30.5705,30.5705,30.5705,1200.0
2012-07-19 15:00:00,34.43,34.44,34.35,34.38,13900.0,30.5705,30.5794,30.4995,30.5261,13900.0
2012-07-19 15:05:00,34.37,34.4,34.37,34.4,5700.0,30.5173,30.5439,30.5173,30.5439,5700.0
2012-07-19 15:10:00,34.39,34.43,34.39,34.42,5600.0,30.535,30.5705,30.535,30.5617,5600.0
2012-07-19 15:15:00,34.42,34.44,34.42,34.44,8500.0,30.5617,30.5794,30.5617,30.5794,8500.0
2012-07-19 15:20:00,34.45,34.45,34.38,34.39,15100.0,30.5883,30.5883,30.5261,30.535,15100.0
2012-07-19 15:25:00,34.39,34.4,34.35,34.35,7500.0,30.535,30.5439,30.4995,30.4995,7500.0
2012-07-19 15:30:00,34.35,34.39,34.35,34.38,3700.0,30.4995,30.535,30.4995,30.5261,3700.0
2012-07-19 15:35:00,34.39,34.42,34.38,34.4,10900.0,30.535,30.5617,30.5261,30.5439,10900.0
2012-07-19 15:40:00,34.4,34.42,34.4,34.41,7900.0,30.5439,30.5617,30.5439,30.5528,7900.0
2012-07-19 15:45:00,34.42,34.44,34.39,34.4,25700.0,30.5617,30.5794,30.535,30.5439,25700.0
2012-07-19 15:50:00,34.4,34.41,34.34,34.35,21300.0,30.5439,30.5528,30.4906,30.4995,21300.0
2012-07-19 15:55:00,34.36,34.44,34.35,34.36,43300.0,30.5084,30.5794,30.4995,30.5084,43300.0
2012-07-20 09:30:00,34.18,34.27,34.18,34.19,3700.0,30.3486,30.4285,30.3486,30.3574,3700.0
2012-07-20 09:35:00,34.16,34.16,34.16,34.16,100.0,30.3308,30.3308,30.3308,30.3308,100.0
2012-07-20 09:40:00,34.07,34.07,34.01,34.06,1200.0,30.2509,30.2509,30.1976,30.242,1200.0
2012-07-20 09:45:00,34.02,34.02,33.96,33.99,500.0,30.2065,30.2065,30.1532,30.1799,500.0
2012-07-20 09:50:00,33.97,33.97,33.9,33.91,4800.0,30.1621,30.1621,30.1,30.1088,4800.0
2012-07-20 09:55:00,33.91,33.93,33.87,33.93,1200.0,30.1088,30.1266,30.0733,30.1266,1200.0
2012-07-20 10:00:00,33.91,34.15,33.89,34.15,4000.0,30.1088,30.3219,30.0911,30.3219,4000.0
2012-07-20 10:05:00,34.16,34.2,34.16,34.17,1500.0,30.3308,30.3663,30.3308,30.3397,1500.0
2012-07-20 10:10:00,34.17,34.17,34.13,34.17,4500.0,30.3397,30.3397,30.3042,30.3397,4500.0
2012-07-20 10:15:00,34.18,34.22,34.16,34.16,13200.0,30.3486,30.3841,30.3308,30.3308,13200.0
2012-07-20 10:20:00,34.16,34.16,34.13,34.13,700.0,30.3308,30.3308,30.3042,30.3042,700.0
2012-07-20 10:25:00,34.14,34.14,34.14,34.14,500.0,30.313,30.313,30.313,30.313,500.0
2012-07-20 10:30:00,34.16,34.16,34.04,34.08,3100.0,30.3308,30.3308,30.2243,30.2598,3100.0
2012-07-20 10:35:00,34.08,34.08,34.06,34.06,500.0,30.2598,30.2598,30.242,30.242,500.0
2012-07-20 10:40:00,34.04,34.05,33.95,34.03,3800.0,30.2243,30.2331,30.1443,30.2154,3800.0
2012-07-20 10:45:00,34.03,34.04,34.03,34.04,300.0,30.2154,30.2243,30.2154,30.2243,300.0
2012-07-20 10:50:00,34.04,34.1,34.02,34.1,1700.0,30.2243,30.2775,30.2065,30.2775,1700.0
2012-07-20 10:55:00,34.12,34.12,34.09,34.09,500.0,30.2953,30.2953,30.2687,30.2687,500.0
2012-07-20 11:00:00,34.09,34.28,34.09,34.26,6100.0,30.2687,30.4374,30.2687,30.4196,6100.0
2012-07-20 11:05:00,34.27,34.31,34.25,34.25,2100.0,30.4285,30.464,30.4107,30.4107,2100.0
2012-07-20 11:10:00,34.26,34.26,34.19,34.19,700.0,30.4196,30.4196,30.3574,30.3574,700.0
2012-07-20 11:15:00,34.16,34.17,34.05,34.06,1600.0,30.3308,30.3397,30.2331,30.242,1600.0
2012-07-20 11:20:00,34.04,34.04,34.02,34.03,400.0,30.2243,30.2243,30.2065,30.2154,400.0
2012-07-20 11:25:00,34.04,34.09,34.01,34.06,13900.0,30.2243,30.2687,30.1976,30.242,13900.0
2012-07-20 11:30:00,34.09,34.09,34.05,34.05,2700.0,30.2687,30.2687,30.2331,30.2331,2700.0
2012-07-20 11:35:00,34.06,34.08,34.06,34.08,1100.0,30.242,30.2598,30.242,30.2598,1100.0
2012-07-20 11:40:00,34.07,34.07,34.04,34.04,1500.0,30.2509,30.2509,30.2243,30.2243,1500.0
2012-07-20 11:45:00,34.03,34.08,34.02,34.08,800.0,30.2154,30.2598,30.2065,30.2598,800.0
2012-07-20 11:50:00,34.09,34.12,34.09,34.11,700.0,30.2687,30.2953,30.2687,30.2864,700.0
2012-07-20 11:55:00,34.11,34.11,34.07,34.07,500.0,30.2864,30.2864,30.2509,30.2509,500.0
2012-07-20 12:00:00,34.09,34.09,34.03,34.03,800.0,30.2687,30.2687,30.2154,30.2154,800.0
2012-07-20 12:05:00,34.03,34.04,34.03,34.03,500.0,30.2154,30.2243,30.2154,30.2154,500.0
2012-07-20 12:10:00,34.04,34.04,34.04,34.04,100.0,30.2243,30.2243,30.2243,30.2243,100.0
2012-07-20 12:15:00,34.03,34.03,34.0,34.02,700.0,30.2154,30.2154,30.1887,30.2065,700.0
2012-07-20 12:20:00,34.0,34.0,33.96,33.97,1200.0,30.1887,30.1887,30.1532,30.1621,1200.0
2012-07-20 12:25:00,33.98,33.98,33.98,33.98,100.0,30.171,30.171,30.171,30.171,100.0
2012-07-20 12:30:00,33.96,33.96,33.93,33.93,400.0,30.1532,30.1532,30.1266,30.1266,400.0
2012-07-20 12:35:00,33.93,33.93,33.93,33.93,200.0,30.1266,30.1266,30.1266,30.1266,200.0
2012-07-20 12:40:00,33.93,33.93,33.93,33.93,0.0,30.1266,30.1266,30.1266,30.1266,0.0
2012-07-20 12:45:00,33.94,33.94,33.94,33.94,100.0,30.1355,30.1355,30.1355,30.1355,100.0
2012-07-20 12:50:00,33.94,33.95,33.93,33.95,800.0,30.1355,30.1443,30.1266,30.1443,800.0
2012-07-20 12:55:00,33.94,33.94,33.94,33.94,100.0,30.1355,30.1355,30.1355,30.1355,100.0
2012-07-20 13:00:00,33.95,33.99,33.94,33.97,3800.0,30.1443,30.1799,30.1355,30.1621,3800.0
2012-07-20 13:05:00,33.95,34.0,33.95,34.0,9900.0,30.1443,30.1887,30.1443,30.1887,9900.0
2012-07-20 13:10:00,34.01,34.01,33.98,34.01,1200.0,30.1976,30.1976,30.171,30.1976,1200.0
2012-07-20 13:15:00,34.01,34.01,34.01,34.01,0.0,30.1976,30.1976,30.1976,30.1976,0.0
2012-07-20 13:20:00,34.02,34.02,34.0,34.01,1100.0,30.2065,30.2065,30.1887,30.1976,1100.0
2012-07-20 13:25:00,34.01,34.07,33.96,34.07,2900.0,30.1976,30.2509,30.1532,30.2509,2900.0
2012-07-20 13:30:00,34.06,34.06,34.06,34.06,200.0,30.242,30.242,30.242,30.242,200.0
2012-07-20 13:35:00,34.03,34.05,34.03,34.05,1900.0,30.2154,30.2331,30.2154,30.2331,1900.0
2012-07-20 13:40:00,34.05,34.08,34.02,34.07,2600.0,30.2331,30.2598,30.2065,30.2509,2600.0
2012-07-20 13:45:00,34.08,34.08,34.06,34.08,800.0,30.2598,30.2598,30.242,30.2598,800.0
2012-07-20 13:50:00,34.08,34.09,34.08,34.09,400.0,30.2598,30.2687,30.2598,30.2687,400.0
2012-07-20 13:55:00,34.09,34.12,34.09,34.11,900.0,30.2687,30.2953,30.2687,30.2864,900.0
2012-07-20 14:00:00,34.12,34.13,34.07,34.1,16500.0,30.2953,30.3042,30.2509,30.2775,16500.0
2012-07-20 14:05:00,34.12,34.15,34.11,34.11,1500.0,30.2953,30.3219,30.2864,30.2864,1500.0
2012-07-20 14:10:00,34.13,34.13,34.12,34.12,300.0,30.3042,30.3042,30.2953,30.2953,300.0
2012-07-20 14:15:00,34.1,34.16,34.1,34.15,4700.0,30.2775,30.3308,30.2775,30.3219,4700.0
2012-07-20 14:20:00,34.16,34.16,34.03,34.08,3600.0,30.3308,30.3308,30.2154,30.2598,3600.0
2012-07-20 14:25:00,34.1,34.12,34.07,34.12,1200.0,30.2775,30.2953,30.2509,30.2953,1200.0
2012-07-20 14:30:00,34.1,34.12,34.09,34.12,1300.0,30.2775,30.2953,30.2687,30.2953,1300.0
2012-07-20 14:35:00,34.09,34.09,34.08,34.09,1000.0,30.2687,30.2687,30.2598,30.2687,1000.0
2012-07-20 14:40:00,34.09,34.09,34.03,34.03,18200.0,30.2687,30.2687,30.2154,30.2154,18200.0
2012-07-20 14:45:00,34.03,34.03,34.0,34.0,2000.0,30.2154,30.2154,30.1887,30.1887,2000.0
2012-07-20 14:50:00,33.99,33.99,33.97,33.97,1700.0,30.1799,30.1799,30.1621,30.1621,1700.0
2012-07-20 14:55:00,33.96,33.99,33.95,33.97,2500.0,30.1532,30.1799,30.1443,30.1621,2500.0
2012-07-20 15:00:00,33.95,33.95,33.92,33.92,3700.0,30.1443,30.1443,30.1177,30.1177,3700.0
2012-07-20 15:05:00,33.93,33.94,33.91,33.93,2900.0,30.1266,30.1355,30.1088,30.1266,2900.0
2012-07-20 15:10:00,33.94,33.94,33.88,33.89,4300.0,30.1355,30.1355,30.0822,30.0911,4300.0
2012-07-20 15:15:00,33.89,33.92,33.88,33.88,4100.0,30.0911,30.1177,30.0822,30.0822,4100.0
2012-07-20 15:20:00,33.88,33.88,33.85,33.85,4900.0,30.0822,30.0822,30.0556,30.0556,4900.0
2012-07-20 15:25:00,33.85,33.88,33.84,33.86,8200.0,30.0556,30.0822,30.0467,30.0644,8200.0
2012-07-20 15:30:00,33.88,33.88,33.82,33.82,7500.0,30.0822,30.0822,30.0289,30.0289,7500.0
2012-07-20 15:35:00,33.82,33.87,33.82,33.84,6500.0,30.0289,30.0733,30.0289,30.0467,6500.0
2012-07-20 15:40:00,33.86,33.88,33.85,33.85,5700.0,30.0644,30.0822,30.0556,30.0556,5700.0
2012-07-20 15:45:00,33.85,33.97,33.84,33.95,11300.0,30.0556,30.1621,30.0467,30.1443,11300.0
2012-07-20 15:50:00,33.94,33.97,33.9,33.94,8900.0,30.1355,30.1621,30.1,30.1355,8900.0
2012-07-20 15:55:00,33.95,33.97,33.78,33.8,46700.0,30.1443,30.1621,29.9934,30.0112,46700.0
2012-07-23 09:30:00,33.34,33.39,33.01,33.13,5400.0,29.6027,29.6471,29.3097,29.4163,5400.0
2012-07-23 09:35:00,33.04,33.09,33.01,33.09,1300.0,29.3364,29.3807,29.3097,29.3807,1300.0
2012-07-23 09:40:00,33.01,33.01,32.93,32.93,1700.0,29.3097,29.3097,29.2387,29.2387,1700.0
2012-07-23 09:45:00,32.89,32.91,32.81,32.89,3100.0,29.2032,29.2209,29.1321,29.2032,3100.0
2012-07-23 09:50:00,32.88,32.97,32.83,32.87,2700.0,29.1943,29.2742,29.1499,29.1854,2700.0
2012-07-23 09:55:00,32.94,33.04,32.9,33.0,16900.0,29.2476,29.3364,29.212,29.3008,16900.0
2012-07-23 10:00:00,32.99,32.99,32.86,32.86,1700.0,29.292,29.292,29.1765,29.1765,1700.0
2012-07-23 10:05:00,32.85,32.9,32.8,32.82,3000.0,29.1677,29.212,29.1233,29.141,3000.0
2012-07-23 10:10:00,32.8,32.8,32.75,32.76,3500.0,29.1233,29.1233,29.0789,29.0877,3500.0
2012-07-23 10:15:00,32.74,32.77,32.69,32.76,4700.0,29.07,29.0966,29.0256,29.0877,4700.0
2012-07-23 10:20:00,32.77,32.77,32.71,32.75,8000.0,29.0966,29.0966,29.0433,29.0789,8000.0
2012-07-23 10:25:00,32.74,32.78,32.72,32.72,6200.0,29.07,29.1055,29.0522,29.0522,6200.0
2012-07-23 10:30:00,32.73,32.75,32.64,32.67,4800.0,29.0611,29.0789,28.9812,29.0078,4800.0
2012-07-23 10:35:00,32.68,32.75,32.65,32.73,6600.0,29.0167,29.0789,28.9901,29.0611,6600.0
2012-07-23 10:40:00,32.74,32.79,32.73,32.74,3000.0,29.07,29.1144,29.0611,29.07,3000.0
2012-07-23 10:45:00,32.76,32.77,32.74,32.74,300.0,29.0877,29.0966,29.07,29.07,300.0
2012-07-23 10:50:00,32.75,32.77,32.75,32.76,4700.0,29.0789,29.0966,29.0789,29.0877,4700.0
2012-07-23 10:55:00,32.76,32.79,32.73,32.79,1300.0,29.0877,29.1144,29.0611,29.1144,1300.0
2012-07-23 11:00:00,32.77,32.79,32.76,32.79,1100.0,29.0966,29.1144,29.0877,29.1144,1100.0
2012-07-23 11:05:00,32.78,32.79,32.76,32.76,2500.0,29.1055,29.1144,29.0877,29.0877,2500.0
2012-07-23 11:10:00,32.76,32.79,32.76,32.79,2000.0,29.0877,29.1144,29.0877,29.1144,2000.0
2012-07-23 11:15:00,32.79,32.79,32.77,32.77,1800.0,29.1144,29.1144,29.0966,29.0966,1800.0
2012-07-23 11:20:00,32.78,32.79,32.78,32.79,3100.0,29.1055,29.1144,29.1055,29.1144,3100.0
2012-07-23 11:25:00,32.78,32.83,32.78,32.82,5700.0,29.1055,29.1499,29.1055,29.141,5700.0
2012-07-23 11:30:00,32.81,32.83,32.77,32.77,2000.0,29.1321,29.1499,29.0966,29.0966,2000.0
2012-07-23 11:35:00,32.77,32.77,32.72,32.73,2500.0,29.0966,29.0966,29.0522,29.0611,2500.0
2012-07-23 11:40:00,32.73,32.73,32.7,32.7,1800.0,29.0611,29.0611,29.0345,29.0345,1800.0
2012-07-23 11:45:00,32.69,32.73,32.69,32.71,1000.0,29.0256,29.0611,29.0256,29.0433,1000.0
2012-07-23 11:50:00,32.7,32.8,32.7,32.79,4600.0,29.0345,29.1233,29.0345,29.1144,4600.0
2012-07-23 11:55:00,32.79,32.81,32.79,32.8,1900.0,29.1144,29.1321,29.1144,29.1233,1900.0
2012-07-23 12:00:00,32.78,32.78,32.76,32.76,1000.0,29.1055,29.1055,29.0877,29.0877,1000.0
2012-07-23 12:05:00,32.76,32.82,32.76,32.8,2800.0,29.0877,29.141,29.0877,29.1233,2800.0
2012-07-23 12:10:00,32.79,32.82,32.79,32.8,1700.0,29.1144,29.141,29.1144,29.1233,1700.0
2012-07-23 12:15:00,32.77,32.77,32.75,32.76,900.0,29.0966,29.0966,29.0789,29.0877,900.0
2012-07-23 12:20:00,32.76,32.81,32.76,32.78,2700.0,29.0877,29.1321,29.0877,29.1055,2700.0
2012-07-23 12:25:00,32.79,32.81,32.79,32.8,2000.0,29.1144,29.1321,29.1144,29.1233,2000.0
2012-07-23 12:30:00,32.81,32.85,32.79,32.84,2000.0,29.1321,29.1677,29.1144,29.1588,2000.0
2012-07-23 12:35:00,32.85,32.91,32.85,32.9,3200.0,29.1677,29.2209,29.1677,29.212,3200.0
2012-07-23 12:40:00,32.89,32.91,32.89,32.9,2400.0,29.2032,29.2209,29.2032,29.212,2400.0
2012-07-23 12:45:00,32.92,32.93,32.9,32.9,3500.0,29.2298,29.2387,29.212,29.212,3500.0
2012-07-23 12:50:00,32.91,32.97,32.9,32.95,2000.0,29.2209,29.2742,29.212,29.2564,2000.0
2012-07-23 12:55:00,32.97,32.99,32.96,32.96,4500.0,29.2742,29.292,29.2653,29.2653,4500.0
2012-07-23 13:00:00,32.96,32.96,32.93,32.93,2100.0,29.2653,29.2653,29.2387,29.2387,2100.0
2012-07-23 13:05:00,32.93,32.99,32.92,32.99,4600.0,29.2387,29.292,29.2298,29.292,4600.0
2012-07-23 13:10:00,32.99,32.99,32.94,32.94,6500.0,29.292,29.292,29.2476,29.2476,6500.0
2012-07-23 13:15:00,32.94,33.01,32.94,32.98,6300.0,29.2476,29.3097,29.2476,29.2831,6300.0
2012-07-23 13:20:00,32.98,33.0,32.97,32.99,3000.0,29.2831,29.3008,29.2742,29.292,3000.0
2012-07-23 13:25:00,33.0,33.02,32.99,33.02,1500.0,29.3008,29.3186,29.292,29.3186,1500.0
2012-07-23 13:30:00,33.02,33.08,33.02,33.06,6600.0,29.3186,29.3719,29.3186,29.3541,6600.0
2012-07-23 13:35:00,33.07,33.09,33.05,33.06,3600.0,29.363,29.3807,29.3452,29.3541,3600.0
2012-07-23 13:40:00,33.06,33.13,33.06,33.11,2900.0,29.3541,29.4163,29.3541,29.3985,2900.0
2012-07-23 13:45:00,33.13,33.17,33.13,33.16,5000.0,29.4163,29.4518,29.4163,29.4429,5000.0
2012-07-23 13:50:00,33.17,33.17,33.06,33.08,4000.0,29.4518,29.4518,29.3541,29.3719,4000.0
2012-07-23 13:55:00,33.1,33.16,33.1,33.13,3400.0,29.3896,29.4429,29.3896,29.4163,3400.0
2012-07-23 14:00:00,33.13,33.15,33.08,33.09,4300.0,29.4163,29.434,29.3719,29.3807,4300.0
2012-07-23 14:05:00,33.09,33.18,33.08,33.18,12100.0,29.3807,29.4607,29.3719,29.4607,12100.0
2012-07-23 14:10:00,33.18,33.19,33.16,33.18,4500.0,29.4607,29.4695,29.4429,29.4607,4500.0
2012-07-23 14:15:00,33.18,33.23,33.18,33.22,1800.0,29.4607,29.5051,29.4607,29.4962,1800.0
2012-07-23 14:20:00,33.2,33.2,33.18,33.19,2600.0,29.4784,29.4784,29.4607,29.4695,2600.0
2012-07-23 14:25:00,33.19,33.23,33.18,33.21,4500.0,29.4695,29.5051,29.4607,29.4873,4500.0
2012-07-23 14:30:00,33.21,33.24,33.19,33.23,3300.0,29.4873,29.5139,29.4695,29.5051,3300.0
2012-07-23 14:35:00,33.22,33.23,33.2,33.23,1200.0,29.4962,29.5051,29.4784,29.5051,1200.0
2012-07-23 14:40:00,33.23,33.23,33.2,33.2,2500.0,29.5051,29.5051,29.4784,29.4784,2500.0
2012-07-23 14:45:00,33.22,33.26,33.21,33.26,2600.0,29.4962,29.5317,29.4873,29.5317,2600.0
2012-07-23 14:50:00,33.28,33.28,33.25,33.26,900.0,29.5494,29.5494,29.5228,29.5317,900.0
2012-07-23 14:55:00,33.26,33.27,33.24,33.25,2600.0,29.5317,29.5406,29.5139,29.5228,2600.0
2012-07-23 15:00:00,33.28,33.28,33.22,33.24,3400.0,29.5494,29.5494,29.4962,29.5139,3400.0
2012-07-23 15:05:00,33.25,33.29,33.25,33.29,1700.0,29.5228,29.5583,29.5228,29.5583,1700.0
2012-07-23 15:10:00,33.28,33.28,33.24,33.25,1800.0,29.5494,29.5494,29.5139,29.5228,1800.0
2012-07-23 15:15:00,33.27,33.29,33.26,33.28,1700.0,29.5406,29.5583,29.5317,29.5494,1700.0
2012-07-23 15:20:00,33.28,33.31,33.27,33.31,2000.0,29.5494,29.5761,29.5406,29.5761,2000.0
2012-07-23 15:25:00,33.31,33.39,33.31,33.37,4600.0,29.5761,29.6471,29.5761,29.6294,4600.0
2012-07-23 15:30:00,33.37,33.38,33.29,33.3,5300.0,29.6294,29.6382,29.5583,29.5672,5300.0
2012-07-23 15:35:00,33.3,33.31,33.29,33.31,3100.0,29.5672,29.5761,29.5583,29.5761,3100.0
2012-07-23 15:40:00,33.3,33.32,33.29,33.3,8400.0,29.5672,29.585,29.5583,29.5672,8400.0
2012-07-23 15:45:00,33.31,33.34,33.3,33.34,6800.0,29.5761,29.6027,29.5672,29.6027,6800.0
2012-07-23 15:50:00,33.34,33.35,33.31,33.34,21900.0,29.6027,29.6116,29.5761,29.6027,21900.0
2012-07-23 15:55:00,33.35,33.36,33.28,33.31,25400.0,29.6116,29.6205,29.5494,29.5761,25400.0
2012-07-24 09:30:00,33.37,33.55,33.33,33.52,6400.0,29.6294,29.7892,29.5938,29.7625,6400.0
2012-07-24 09:35:00,33.51,33.51,33.47,33.47,500.0,29.7537,29.7537,29.7182,29.7182,500.0
2012-07-24 09:40:00,33.44,33.44,33.39,33.39,1200.0,29.6915,29.6915,29.6471,29.6471,1200.0
2012-07-24 09:45:00,33.39,33.42,33.36,33.36,6200.0,29.6471,29.6738,29.6205,29.6205,6200.0
2012-07-24 09:50:00,33.4,33.44,33.39,33.42,2000.0,29.656,29.6915,29.6471,29.6738,2000.0
2012-07-24 09:55:00,33.4,33.47,33.4,33.45,3100.0,29.656,29.7182,29.656,29.7004,3100.0
2012-07-24 10:00:00,33.44,33.47,33.44,33.46,4600.0,29.6915,29.7182,29.6915,29.7093,4600.0
2012-07-24 10:05:00,33.44,33.47,33.43,33.46,900.0,29.6915,29.7182,29.6826,29.7093,900.0
2012-07-24 10:10:00,33.46,33.46,33.38,33.45,6800.0,29.7093,29.7093,29.6382,29.7004,6800.0
2012-07-24 10:15:00,33.42,33.44,33.37,33.4,5900.0,29.6738,29.6915,29.6294,29.656,5900.0
2012-07-24 10:20:00,33.4,33.41,33.4,33.41,400.0,29.656,29.6649,29.656,29.6649,400.0
2012-07-24 10:25:00,33.41,33.43,33.41,33.43,800.0,29.6649,29.6826,29.6649,29.6826,800.0
2012-07-24 10:30:00,33.44,33.44,33.4,33.42,2900.0,29.6915,29.6915,29.656,29.6738,2900.0
2012-07-24 10:35:00,33.45,33.46,33.45,33.46,700.0,29.7004,29.7093,29.7004,29.7093,700.0
2012-07-24 10:40:00,33.44,33.46,33.4,33.44,6000.0,29.6915,29.7093,29.656,29.6915,6000.0
2012-07-24 10:45:00,33.45,33.45,33.41,33.43,2300.0,29.7004,29.7004,29.6649,29.6826,2300.0
2012-07-24 10:50:00,33.43,33.49,33.42,33.48,2500.0,29.6826,29.7359,29.6738,29.727,2500.0
2012-07-24 10:55:00,33.48,33.49,33.42,33.42,700.0,29.727,29.7359,29.6738,29.6738,700.0
2012-07-24 11:00:00,33.46,33.48,33.43,33.48,1500.0,29.7093,29.727,29.6826,29.727,1500.0
2012-07-24 11:05:00,33.47,33.48,33.43,33.43,4500.0,29.7182,29.727,29.6826,29.6826,4500.0
2012-07-24 11:10:00,33.43,33.43,33.39,33.43,2900.0,29.6826,29.6826,29.6471,29.6826,2900.0
2012-07-24 11:15:00,33.43,33.46,33.42,33.45,1600.0,29.6826,29.7093,29.6738,29.7004,1600.0
2012-07-24 11:20:00,33.46,33.52,33.46,33.52,2100.0,29.7093,29.7625,29.7093,29.7625,2100.0
2012-07-24 11:25:00,33.51,33.51,33.46,33.47,2200.0,29.7537,29.7537,29.7093,29.7182,2200.0
2012-07-24 11:30:00,33.46,33.46,33.39,33.4,4400.0,29.7093,29.7093,29.6471,29.656,4400.0
2012-07-24 11:35:00,33.37,33.37,33.28,33.3,4600.0,29.6294,29.6294,29.5494,29.5672,4600.0
2012-07-24 11:40:00,33.29,33.3,32.94,32.94,77200.0,29.5583,29.5672,29.2476,29.2476,77200.0
2012-07-24 11:45:00,32.94,33.28,32.92,33.17,19600.0,29.2476,29.5494,29.2298,29.4518,19600.0
2012-07-24 11:50:00,33.19,33.19,33.14,33.15,2300.0,29.4695,29.4695,29.4251,29.434,2300.0
2012-07-24 11:55:00,33.15,33.22,33.12,33.15,2000.0,29.434,29.4962,29.4074,29.434,2000.0
2012-07-24 12:00:00,33.15,33.15,33.0,33.0,13900.0,29.434,29.434,29.3008,29.3008,13900.0
2012-07-24 12:05:00,33.01,33.05,33.0,33.04,5700.0,29.3097,29.3452,29.3008,29.3364,5700.0
2012-07-24 12:10:00,33.05,33.05,32.99,33.0,16100.0,29.3452,29.3452,29.292,29.3008,16100.0
2012-07-24 12:15:00,33.01,33.01,32.99,32.99,1000.0,29.3097,29.3097,29.292,29.292,1000.0
2012-07-24 12:20:00,32.98,32.98,32.88,32.89,2300.0,29.2831,29.2831,29.1943,29.2032,2300.0
2012-07-24 12:25:00,32.89,32.89,32.84,32.86,2700.0,29.2032,29.2032,29.1588,29.1765,2700.0
2012-07-24 12:30:00,32.85,32.86,32.84,32.85,1500.0,29.1677,29.1765,29.1588,29.1677,1500.0
2012-07-24 12:35:00,32.84,32.84,32.82,32.82,2600.0,29.1588,29.1588,29.141,29.141,2600.0
2012-07-24 12:40:00,32.82,32.88,32.82,32.87,2300.0,29.141,29.1943,29.141,29.1854,2300.0
2012-07-24 12:45:00,32.88,32.9,32.88,32.88,6800.0,29.1943,29.212,29.1943,29.1943,6800.0
2012-07-24 12:50:00,32.86,32.86,32.84,32.85,2400.0,29.1765,29.1765,29.1588,29.1677,2400.0
2012-07-24 12:55:00,32.84,32.89,32.84,32.89,1300.0,29.1588,29.2032,29.1588,29.2032,1300.0
2012-07-24 13:00:00,32.88,32.88,32.86,32.86,500.0,29.1943,29.1943,29.1765,29.1765,500.0
2012-07-24 13:05:00,32.84,32.86,32.82,32.86,2200.0,29.1588,29.1765,29.141,29.1765,2200.0
2012-07-24 13:10:00,32.84,32.9,32.83,32.87,1600.0,29.1588,29.212,29.1499,29.1854,1600.0
2012-07-24 13:15:00,32.87,32.87,32.81,32.83,1400.0,29.1854,29.1854,29.1321,29.1499,1400.0
2012-07-24 13:20:00,32.8,32.86,32.8,32.86,900.0,29.1233,29.1765,29.1233,29.1765,900.0
2012-07-24 13:25:00,32.86,32.88,32.85,32.88,2000.0,29.1765,29.1943,29.1677,29.1943,2000.0
2012-07-24 13:30:00,32.86,32.86,32.8,32.82,2500.0,29.1765,29.1765,29.1233,29.141,2500.0
2012-07-24 13:35:00,32.8,32.81,32.79,32.8,2900.0,29.1233,29.1321,29.1144,29.1233,2900.0
2012-07-24 13:40:00,32.78,32.8,32.75,32.76,1700.0,29.1055,29.1233,29.0789,29.0877,1700.0
2012-07-24 13:45:00,32.76,32.8,32.75,32.77,1400.0,29.0877,29.1233,29.0789,29.0966,1400.0
2012-07-24 13:50:00,32.76,32.8,32.74,32.78,5200.0,29.0877,29.1233,29.07,29.1055,5200.0
2012-07-24 13:55:00,32.78,32.8,32.78,32.79,3100.0,29.1055,29.1233,29.1055,29.1144,3100.0
2012-07-24 14:00:00,32.79,32.79,32.74,32.75,1700.0,29.1144,29.1144,29.07,29.0789,1700.0
2012-07-24 14:05:00,32.76,32.76,32.68,32.68,3700.0,29.0877,29.0877,29.0167,29.0167,3700.0
2012-07-24 14:10:00,32.68,32.71,32.67,32.67,2500.0,29.0167,29.0433,29.0078,29.0078,2500.0
2012-07-24 14:15:00,32.7,32.72,32.67,32.69,2600.0,29.0345,29.0522,29.0078,29.0256,2600.0
2012-07-24 14:20:00,32.69,32.72,32.68,32.69,3400.0,29.0256,29.0522,29.0167,29.0256,3400.0
2012-07-24 14:25:00,32.69,32.69,32.63,32.68,3800.0,29.0256,29.0256,28.9723,29.0167,3800.0
2012-07-24 14:30:00,32.67,32.67,32.62,32.65,4000.0,29.0078,29.0078,28.9634,28.9901,4000.0
2012-07-24 14:35:00,32.66,32.69,32.61,32.67,2600.0,28.9989,29.0256,28.9546,29.0078,2600.0
2012-07-24 14:40:00,32.68,32.68,32.64,32.67,2300.0,29.0167,29.0167,28.9812,29.0078,2300.0
2012-07-24 14:45:00,32.66,32.66,32.61,32.64,3700.0,28.9989,28.9989,28.9546,28.9812,3700.0
2012-07-24 14:50:00,32.63,32.64,32.58,32.59,6900.0,28.9723,28.9812,28.9279,28.9368,6900.0
2012-07-24 14:55:00,32.58,32.6,32.54,32.55,4900.0,28.9279,28.9457,28.8924,28.9013,4900.0
2012-07-24 15:00:00,32.56,32.57,32.54,32.57,8200.0,28.9102,28.919,28.8924,28.919,8200.0
2012-07-24 15:05:00,32.57,32.58,32.52,32.53,12900.0,28.919,28.9279,28.8746,28.8835,12900.0
2012-07-24 15:10:00,32.52,32.56,32.52,32.53,9700.0,28.8746,28.9102,28.8746,28.8835,9700.0
2012-07-24 15:15:00,32.54,32.54,32.48,32.51,5800.0,28.8924,28.8924,28.8391,28.8658,5800.0
2012-07-24 15:20:00,32.5,32.52,32.48,32.51,14600.0,28.8569,28.8746,28.8391,28.8658,14600.0
2012-07-24 15:25:00,32.53,32.56,32.51,32.56,10800.0,28.8835,28.9102,28.8658,28.9102,10800.0
2012-07-24 15:30:00,32.57,32.61,32.55,32.61,14800.0,28.919,28.9546,28.9013,28.9546,14800.0
2012-07-24 15:35:00,32.61,32.71,32.6,32.71,13100.0,28.9546,29.0433,28.9457,29.0433,13100.0
2012-07-24 15:40:00,32.7,32.71,32.63,32.65,12500.0,29.0345,29.0433,28.9723,28.9901,12500.0
2012-07-24 15:45:00,32.65,32.65,32.53,32.54,21100.0,28.9901,28.9901,28.8835,28.8924,21100.0
2012-07-24 15:50:00,32.54,32.61,32.5,32.58,21500.0,28.8924,28.9546,28.8569,28.9279,21500.0
2012-07-24 15:55:00,32.59,32.64,32.58,32.63,35900.0,28.9368,28.9812,28.9279,28.9723,35900.0
2012-07-25 09:30:00,32.74,32.85,32.61,32.85,3200.0,29.07,29.1677,28.9546,29.1677,3200.0
2012-07-25 09:35:00,32.92,32.93,32.84,32.89,900.0,29.2298,29.2387,29.1588,29.2032,900.0
2012-07-25 09:40:00,32.93,32.93,32.85,32.85,800.0,29.2387,29.2387,29.1677,29.1677,800.0
2012-07-25 09:45:00,32.86,32.86,32.78,32.8,1800.0,29.1765,29.1765,29.1055,29.1233,1800.0
2012-07-25 09:50:00,32.79,32.79,32.72,32.72,1600.0,29.1144,29.1144,29.0522,29.0522,1600.0
2012-07-25 09:55:00,32.69,32.83,32.69,32.83,1400.0,29.0256,29.1499,29.0256,29.1499,1400.0
2012-07-25 10:00:00,32.78,32.78,32.67,32.71,4700.0,29.1055,29.1055,29.0078,29.0433,4700.0
2012-07-25 10:05:00,32.71,32.73,32.66,32.66,2300.0,29.0433,29.0611,28.9989,28.9989,2300.0
2012-07-25 10:10:00,32.67,32.68,32.65,32.66,1000.0,29.0078,29.0167,28.9901,28.9989,1000.0
2012-07-25 10:15:00,32.67,32.72,32.67,32.72,1600.0,29.0078,29.0522,29.0078,29.0522,1600.0
2012-07-25 10:20:00,32.72,32.78,32.68,32.68,1800.0,29.0522,29.1055,29.0167,29.0167,1800.0
2012-07-25 10:25:00,32.66,32.67,32.64,32.65,1000.0,28.9989,29.0078,28.9812,28.9901,1000.0
2012-07-25 10:30:00,32.64,32.64,32.54,32.54,1800.0,28.9812,28.9812,28.8924,28.8924,1800.0
2012-07-25 10:35:00,32.55,32.58,32.55,32.58,2400.0,28.9013,28.9279,28.9013,28.9279,2400.0
2012-07-25 10:40:00,32.58,32.59,32.55,32.58,2900.0,28.9279,28.9368,28.9013,28.9279,2900.0
2012-07-25 10:45:00,32.61,32.61,32.56,32.59,2900.0,28.9546,28.9546,28.9102,28.9368,2900.0
2012-07-25 10:50:00,32.57,32.57,32.5,32.5,2300.0,28.919,28.919,28.8569,28.8569,2300.0
2012-07-25 10:55:00,32.5,32.5,32.42,32.42,1100.0,28.8569,28.8569,28.7859,28.7859,1100.0
2012-07-25 11:00:00,32.41,32.44,32.31,32.38,9200.0,28.777,28.8036,28.6882,28.7503,9200.0
2012-07-25 11:05:00,32.39,32.4,32.29,32.36,11800.0,28.7592,28.7681,28.6704,28.7326,11800.0
2012-07-25 11:10:00,32.34,32.41,32.34,32.36,7200.0,28.7148,28.777,28.7148,28.7326,7200.0
2012-07-25 11:15:00,32.4,32.43,32.39,32.39,4900.0,28.7681,28.7947,28.7592,28.7592,4900.0
2012-07-25 11:20:00,32.38,32.42,32.38,32.39,5300.0,28.7503,28.7859,28.7503,28.7592,5300.0
2012-07-25 11:25:00,32.41,32.47,32.41,32.42,2600.0,28.777,28.8302,28.777,28.7859,2600.0
2012-07-25 11:30:00,32.41,32.43,32.41,32.43,1900.0,28.777,28.7947,28.777,28.7947,1900.0
2012-07-25 11:35:00,32.45,32.53,32.45,32.52,6000.0,28.8125,28.8835,28.8125,28.8746,6000.0
2012-07-25 11:40:00,32.52,32.53,32.46,32.47,4500.0,28.8746,28.8835,28.8214,28.8302,4500.0
2012-07-25 11:45:00,32.46,32.48,32.44,32.47,3300.0,28.8214,28.8391,28.8036,28.8302,3300.0
2012-07-25 11:50:00,32.46,32.47,32.43,32.46,4700.0,28.8214,28.8302,28.7947,28.8214,4700.0
2012-07-25 11:55:00,32.48,32.58,32.47,32.56,3600.0,28.8391,28.9279,28.8302,28.9102,3600.0
2012-07-25 12:00:00,32.56,32.59,32.56,32.59,1600.0,28.9102,28.9368,28.9102,28.9368,1600.0
2012-07-25 12:05:00,32.59,32.63,32.57,32.57,6600.0,28.9368,28.9723,28.919,28.919,6600.0
2012-07-25 12:10:00,32.58,32.58,32.54,32.54,1500.0,28.9279,28.9279,28.8924,28.8924,1500.0
2012-07-25 12:15:00,32.54,32.54,32.45,32.48,10300.0,28.8924,28.8924,28.8125,28.8391,10300.0
2012-07-25 12:20:00,32.49,32.54,32.49,32.53,3200.0,28.848,28.8924,28.848,28.8835,3200.0
2012-07-25 12:25:00,32.53,32.53,32.48,32.5,2300.0,28.8835,28.8835,28.8391,28.8569,2300.0
2012-07-25 12:30:00,32.5,32.51,32.5,32.51,1100.0,28.8569,28.8658,28.8569,28.8658,1100.0
2012-07-25 12:35:00,32.53,32.56,32.52,32.56,2200.0,28.8835,28.9102,28.8746,28.9102,2200.0
2012-07-25 12:40:00,32.57,32.59,32.43,32.43,16800.0,28.919,28.9368,28.7947,28.7947,16800.0
2012-07-25 12:45:00,32.44,32.51,32.42,32.5,3400.0,28.8036,28.8658,28.7859,28.8569,3400.0
2012-07-25 12:50:00,32.5,32.51,32.48,32.5,2500.0,28.8569,28.8658,28.8391,28.8569,2500.0
2012-07-25 12:55:00,32.5,32.5,32.49,32.49,1600.0,28.8569,28.8569,28.848,28.848,1600.0
2012-07-25 13:00:00,32.49,32.54,32.49,32.51,2800.0,28.848,28.8924,28.848,28.8658,2800.0
2012-07-25 13:05:00,32.49,32.51,32.48,32.49,4100.0,28.848,28.8658,28.8391,28.848,4100.0
2012-07-25 13:10:00,32.5,32.51,32.49,32.51,2100.0,28.8569,28.8658,28.848,28.8658,2100.0
2012-07-25 13:15:00,32.53,32.57,32.53,32.57,3600.0,28.8835,28.919,28.8835,28.919,3600.0
2012-07-25 13:20:00,32.57,32.6,32.54,32.54,4300.0,28.919,28.9457,28.8924,28.8924,4300.0
2012-07-25 13:25:00,32.55,32.56,32.53,32.54,4900.0,28.9013,28.9102,28.8835,28.8924,4900.0
2012-07-25 13:30:00,32.56,32.59,32.55,32.59,1800.0,28.9102,28.9368,28.9013,28.9368,1800.0
2012-07-25 13:35:00,32.59,32.67,32.59,32.6,15000.0,28.9368,29.0078,28.9368,28.9457,15000.0
2012-07-25 13:40:00,32.59,32.61,32.58,32.6,4500.0,28.9368,28.9546,28.9279,28.9457,4500.0
2012-07-25 13:45:00,32.6,32.6,32.57,32.58,4200.0,28.9457,28.9457,28.919,28.9279,4200.0
2012-07-25 13:50:00,32.56,32.61,32.56,32.61,1600.0,28.9102,28.9546,28.9102,28.9546,1600.0
2012-07-25 13:55:00,32.6,32.64,32.59,32.6,3700.0,28.9457,28.9812,28.9368,28.9457,3700.0
2012-07-25 14:00:00,32.6,32.6,32.59,32.6,2400.0,28.9457,28.9457,28.9368,28.9457,2400.0
2012-07-25 14:05:00,32.6,32.63,32.6,32.61,2600.0,28.9457,28.9723,28.9457,28.9546,2600.0
2012-07-25 14:10:00,32.61,32.64,32.61,32.63,9300.0,28.9546,28.9812,28.9546,28.9723,9300.0
2012-07-25 14:15:00,32.62,32.62,32.54,32.55,12500.0,28.9634,28.9634,28.8924,28.9013,12500.0
2012-07-25 14:20:00,32.55,32.62,32.55,32.61,6900.0,28.9013,28.9634,28.9013,28.9546,6900.0
2012-07-25 14:25:00,32.61,32.61,32.58,32.58,2500.0,28.9546,28.9546,28.9279,28.9279,2500.0
2012-07-25 14:30:00,32.59,32.61,32.59,32.61,2900.0,28.9368,28.9546,28.9368,28.9546,2900.0
2012-07-25 14:35:00,32.6,32.67,32.6,32.62,8000.0,28.9457,29.0078,28.9457,28.9634,8000.0
2012-07-25 14:40:00,32.62,32.65,32.61,32.61,4200.0,28.9634,28.9901,28.9546,28.9546,4200.0
2012-07-25 14:45:00,32.61,32.64,32.55,32.56,8800.0,28.9546,28.9812,28.9013,28.9102,8800.0
2012-07-25 14:50:00,32.57,32.61,32.56,32.59,4900.0,28.919,28.9546,28.9102,28.9368,4900.0
2012-07-25 14:55:00,32.6,32.6,32.56,32.57,7200.0,28.9457,28.9457,28.9102,28.919,7200.0
2012-07-25 15:00:00,32.57,32.59,32.54,32.56,6700.0,28.919,28.9368,28.8924,28.9102,6700.0
2012-07-25 15:05:00,32.57,32.57,32.54,32.55,6800.0,28.919,28.919,28.8924,28.9013,6800.0
2012-07-25 15:10:00,32.56,32.57,32.51,32.51,10000.0,28.9102,28.919,28.8658,28.8658,10000.0
2012-07-25 15:15:00,32.51,32.53,32.51,32.51,5400.0,28.8658,28.8835,28.8658,28.8658,5400.0
2012-07-25 15:20:00,32.51,32.54,32.49,32.52,9000.0,28.8658,28.8924,28.848,28.8746,9000.0
2012-07-25 15:25:00,32.52,32.54,32.5,32.54,6700.0,28.8746,28.8924,28.8569,28.8924,6700.0
2012-07-25 15:30:00,32.54,32.55,32.48,32.53,9900.0,28.8924,28.9013,28.8391,28.8835,9900.0
2012-07-25 15:35:00,32.53,32.55,32.51,32.53,13000.0,28.8835,28.9013,28.8658,28.8835,13000.0
2012-07-25 15:40:00,32.54,32.56,32.51,32.55,12400.0,28.8924,28.9102,28.8658,28.9013,12400.0
2012-07-25 15:45:00,32.56,32.62,32.54,32.6,16200.0,28.9102,28.9634,28.8924,28.9457,16200.0
2012-07-25 15:50:00,32.59,32.64,32.55,32.63,12800.0,28.9368,28.9812,28.9013,28.9723,12800.0
2012-07-25 15:55:00,32.64,32.65,32.58,32.64,26400.0,28.9812,28.9901,28.9279,28.9812,26400.0
2012-07-26 09:30:00,33.12,33.24,33.09,33.13,4600.0,29.4074,29.5139,29.3807,29.4163,4600.0
2012-07-26 09:35:00,33.11,33.13,32.98,33.0,2300.0,29.3985,29.4163,29.2831,29.3008,2300.0
2012-07-26 09:40:00,33.02,33.12,33.02,33.1,2000.0,29.3186,29.4074,29.3186,29.3896,2000.0
2012-07-26 09:45:00,33.06,33.06,33.02,33.05,3700.0,29.3541,29.3541,29.3186,29.3452,3700.0
2012-07-26 09:50:00,33.07,33.08,33.03,33.08,2000.0,29.363,29.3719,29.3275,29.3719,2000.0
2012-07-26 09:55:00,33.07,33.09,33.04,33.07,3200.0,29.363,29.3807,29.3364,29.363,3200.0
2012-07-26 10:00:00,33.03,33.04,32.94,33.01,6100.0,29.3275,29.3364,29.2476,29.3097,6100.0
2012-07-26 10:05:00,33.01,33.11,32.99,33.11,3900.0,29.3097,29.3985,29.292,29.3985,3900.0
2012-07-26 10:10:00,33.08,33.15,33.08,33.14,4100.0,29.3719,29.434,29.3719,29.4251,4100.0
2012-07-26 10:15:00,33.13,33.15,33.08,33.08,2400.0,29.4163,29.434,29.3719,29.3719,2400.0
2012-07-26 10:20:00,33.09,33.09,33.03,33.03,2600.0,29.3807,29.3807,29.3275,29.3275,2600.0
2012-07-26 10:25:00,33.02,33.05,32.99,32.99,5300.0,29.3186,29.3452,29.292,29.292,5300.0
2012-07-26 10:30:00,33.0,33.01,32.98,33.01,1500.0,29.3008,29.3097,29.2831,29.3097,1500.0
2012-07-26 10:35:00,32.92,32.92,32.86,32.87,8200.0,29.2298,29.2298,29.1765,29.1854,8200.0
2012-07-26 10:40:00,32.85,32.9,32.8,32.87,7800.0,29.1677,29.212,29.1233,29.1854,7800.0
2012-07-26 10:45:00,32.89,32.89,32.88,32.88,600.0,29.2032,29.2032,29.1943,29.1943,600.0
2012-07-26 10:50:00,32.83,32.84,32.77,32.77,2500.0,29.1499,29.1588,29.0966,29.0966,2500.0
2012-07-26 10:55:00,32.73,32.77,32.72,32.77,4100.0,29.0611,29.0966,29.0522,29.0966,4100.0
2012-07-26 11:00:00,32.77,32.77,32.76,32.76,3600.0,29.0966,29.0966,29.0877,29.0877,3600.0
2012-07-26 11:05:00,32.77,32.77,32.74,32.74,1900.0,29.0966,29.0966,29.07,29.07,1900.0
2012-07-26 11:10:00,32.73,32.76,32.72,32.72,7000.0,29.0611,29.0877,29.0522,29.0522,7000.0
2012-07-26 11:15:00,32.73,32.76,32.72,32.75,15800.0,29.0611,29.0877,29.0522,29.0789,15800.0
2012-07-26 11:20:00,32.75,32.75,32.74,32.75,1500.0,29.0789,29.0789,29.07,29.0789,1500.0
2012-07-26 11:25:00,32.75,32.75,32.73,32.73,5000.0,29.0789,29.0789,29.0611,29.0611,5000.0
2012-07-26 11:30:00,32.74,32.76,32.72,32.74,5400.0,29.07,29.0877,29.0522,29.07,5400.0
2012-07-26 11:35:00,32.74,32.74,32.71,32.71,4700.0,29.07,29.07,29.0433,29.0433,4700.0
2012-07-26 11:40:00,32.72,32.72,32.69,32.69,1200.0,29.0522,29.0522,29.0256,29.0256,1200.0
2012-07-26 11:45:00,32.69,32.69,32.64,32.64,3400.0,29.0256,29.0256,28.9812,28.9812,3400.0
2012-07-26 11:50:00,32.62,32.7,32.62,32.66,13500.0,28.9634,29.0345,28.9634,28.9989,13500.0
2012-07-26 11:55:00,32.66,32.71,32.66,32.7,3900.0,28.9989,29.0433,28.9989,29.0345,3900.0
2012-07-26 12:00:00,32.69,32.69,32.64,32.67,3000.0,29.0256,29.0256,28.9812,29.0078,3000.0
2012-07-26 12:05:00,32.65,32.65,32.6,32.6,4000.0,28.9901,28.9901,28.9457,28.9457,4000.0
2012-07-26 12:10:00,32.6,32.63,32.6,32.62,9000.0,28.9457,28.9723,28.9457,28.9634,9000.0
2012-07-26 12:15:00,32.64,32.65,32.63,32.64,5700.0,28.9812,28.9901,28.9723,28.9812,5700.0
2012-07-26 12:20:00,32.65,32.66,32.62,32.65,6900.0,28.9901,28.9989,28.9634,28.9901,6900.0
2012-07-26 12:25:00,32.63,32.67,32.63,32.66,2800.0,28.9723,29.0078,28.9723,28.9989,2800.0
2012-07-26 12:30:00,32.65,32.65,32.63,32.64,4900.0,28.9901,28.9901,28.9723,28.9812,4900.0
2012-07-26 12:35:00,32.63,32.63,32.61,32.61,2100.0,28.9723,28.9723,28.9546,28.9546,2100.0
2012-07-26 12:40:00,32.61,32.63,32.6,32.6,1800.0,28.9546,28.9723,28.9457,28.9457,1800.0
2012-07-26 12:45:00,32.58,32.59,32.57,32.58,1500.0,28.9279,28.9368,28.919,28.9279,1500.0
2012-07-26 12:50:00,32.56,32.56,32.56,32.56,500.0,28.9102,28.9102,28.9102,28.9102,500.0
2012-07-26 12:55:00,32.55,32.62,32.55,32.62,5500.0,28.9013,28.9634,28.9013,28.9634,5500.0
2012-07-26 13:00:00,32.62,32.63,32.62,32.63,2000.0,28.9634,28.9723,28.9634,28.9723,2000.0
2012-07-26 13:05:00,32.64,32.65,32.64,32.64,1000.0,28.9812,28.9901,28.9812,28.9812,1000.0
2012-07-26 13:10:00,32.63,32.66,32.63,32.65,2800.0,28.9723,28.9989,28.9723,28.9901,2800.0
2012-07-26 13:15:00,32.64,32.64,32.59,32.59,4900.0,28.9812,28.9812,28.9368,28.9368,4900.0
2012-07-26 13:20:00,32.59,32.59,32.58,32.58,1600.0,28.9368,28.9368,28.9279,28.9279,1600.0
2012-07-26 13:25:00,32.59,32.62,32.59,32.6,6900.0,28.9368,28.9634,28.9368,28.9457,6900.0
2012-07-26 13:30:00,32.61,32.61,32.56,32.56,3200.0,28.9546,28.9546,28.9102,28.9102,3200.0
2012-07-26 13:35:00,32.57,32.6,32.55,32.6,6200.0,28.919,28.9457,28.9013,28.9457,6200.0
2012-07-26 13:40:00,32.6,32.62,32.57,32.58,6500.0,28.9457,28.9634,28.919,28.9279,6500.0
2012-07-26 13:45:00,32.58,32.58,32.55,32.56,5000.0,28.9279,28.9279,28.9013,28.9102,5000.0
2012-07-26 13:50:00,32.56,32.56,32.52,32.56,3700.0,28.9102,28.9102,28.8746,28.9102,3700.0
2012-07-26 13:55:00,32.56,32.56,32.53,32.54,3100.0,28.9102,28.9102,28.8835,28.8924,3100.0
2012-07-26 14:00:00,32.56,32.59,32.55,32.55,7700.0,28.9102,28.9368,28.9013,28.9013,7700.0
2012-07-26 14:05:00,32.57,32.59,32.56,32.59,3300.0,28.919,28.9368,28.9102,28.9368,3300.0
2012-07-26 14:10:00,32.58,32.6,32.55,32.56,4600.0,28.9279,28.9457,28.9013,28.9102,4600.0
2012-07-26 14:15:00,32.56,32.59,32.56,32.58,3200.0,28.9102,28.9368,28.9102,28.9279,3200.0
2012-07-26 14:20:00,32.57,32.61,32.57,32.6,4400.0,28.919,28.9546,28.919,28.9457,4400.0
2012-07-26 14:25:00,32.6,32.63,32.6,32.63,3500.0,28.9457,28.9723,28.9457,28.9723,3500.0
2012-07-26 14:30:00,32.64,32.65,32.6,32.61,2400.0,28.9812,28.9901,28.9457,28.9546,2400.0
2012-07-26 14:35:00,32.62,32.65,32.6,32.63,6300.0,28.9634,28.9901,28.9457,28.9723,6300.0
2012-07-26 14:40:00,32.63,32.65,32.62,32.64,3400.0,28.9723,28.9901,28.9634,28.9812,3400.0
2012-07-26 14:45:00,32.64,32.64,32.59,32.62,11400.0,28.9812,28.9812,28.9368,28.9634,11400.0
2012-07-26 14:50:00,32.63,32.65,32.59,32.65,25700.0,28.9723,28.9901,28.9368,28.9901,25700.0
2012-07-26 14:55:00,32.64,32.65,32.63,32.63,1900.0,28.9812,28.9901,28.9723,28.9723,1900.0
2012-07-26 15:00:00,32.64,32.68,32.64,32.68,4000.0,28.9812,29.0167,28.9812,29.0167,4000.0
2012-07-26 15:05:00,32.69,32.73,32.68,32.7,9000.0,29.0256,29.0611,29.0167,29.0345,9000.0
2012-07-26 15:10:00,32.7,32.77,32.7,32.76,4400.0,29.0345,29.0966,29.0345,29.0877,4400.0
2012-07-26 15:15:00,32.76,32.76,32.74,32.75,5500.0,29.0877,29.0877,29.07,29.0789,5500.0
2012-07-26 15:20:00,32.76,32.79,32.76,32.79,4600.0,29.0877,29.1144,29.0877,29.1144,4600.0
2012-07-26 15:25:00,32.79,32.82,32.74,32.81,13400.0,29.1144,29.141,29.07,29.1321,13400.0
2012-07-26 15:30:00,32.82,32.83,32.79,32.83,7600.0,29.141,29.1499,29.1144,29.1499,7600.0
2012-07-26 15:35:00,32.82,32.84,32.79,32.79,4600.0,29.141,29.1588,29.1144,29.1144,4600.0
2012-07-26 15:40:00,32.81,32.84,32.81,32.82,14200.0,29.1321,29.1588,29.1321,29.141,14200.0
2012-07-26 15:45:00,32.83,32.86,32.81,32.82,21600.0,29.1499,29.1765,29.1321,29.141,21600.0
2012-07-26 15:50:00,32.82,32.88,32.8,32.88,16000.0,29.141,29.1943,29.1233,29.1943,16000.0
2012-07-26 15:55:00,32.88,32.89,32.83,32.86,40500.0,29.1943,29.2032,29.1499,29.1765,40500.0
2012-07-27 09:30:00,32.97,32.97,32.91,32.93,3100.0,29.2742,29.2742,29.2209,29.2387,3100.0
2012-07-27 09:35:00,32.86,32.95,32.86,32.95,1000.0,29.1765,29.2564,29.1765,29.2564,1000.0
2012-07-27 09:40:00,32.89,32.91,32.89,32.91,200.0,29.2032,29.2209,29.2032,29.2209,200.0
2012-07-27 09:45:00,32.78,32.86,32.78,32.86,800.0,29.1055,29.1765,29.1055,29.1765,800.0
2012-07-27 09:50:00,32.86,32.9,32.84,32.9,700.0,29.1765,29.212,29.1588,29.212,700.0
2012-07-27 09:55:00,32.93,32.99,32.84,32.92,5000.0,29.2387,29.292,29.1588,29.2298,5000.0
2012-07-27 10:00:00,32.94,32.94,32.93,32.93,1200.0,29.2476,29.2476,29.2387,29.2387,1200.0
2012-07-27 10:05:00,32.94,32.99,32.93,32.95,2800.0,29.2476,29.292,29.2387,29.2564,2800.0
2012-07-27 10:10:00,32.97,32.97,32.91,32.93,6800.0,29.2742,29.2742,29.2209,29.2387,6800.0
2012-07-27 10:15:00,32.93,32.94,32.88,32.91,6900.0,29.2387,29.2476,29.1943,29.2209,6900.0
2012-07-27 10:20:00,32.93,32.93,32.91,32.91,700.0,29.2387,29.2387,29.2209,29.2209,700.0
2012-07-27 10:25:00,32.89,32.92,32.89,32.92,1000.0,29.2032,29.2298,29.2032,29.2298,1000.0
2012-07-27 10:30:00,32.92,32.95,32.89,32.89,1400.0,29.2298,29.2564,29.2032,29.2032,1400.0
2012-07-27 10:35:00,32.88,32.88,32.87,32.87,200.0,29.1943,29.1943,29.1854,29.1854,200.0
2012-07-27 10:40:00,32.89,32.89,32.84,32.85,36100.0,29.2032,29.2032,29.1588,29.1677,36100.0
2012-07-27 10:45:00,32.84,32.92,32.84,32.92,30200.0,29.1588,29.2298,29.1588,29.2298,30200.0
2012-07-27 10:50:00,32.92,32.92,32.86,32.86,42500.0,29.2298,29.2298,29.1765,29.1765,42500.0
2012-07-27 10:55:00,32.86,32.88,32.74,32.77,21200.0,29.1765,29.1943,29.07,29.0966,21200.0
2012-07-27 11:00:00,32.78,32.83,32.77,32.82,2700.0,29.1055,29.1499,29.0966,29.141,2700.0
2012-07-27 11:05:00,32.83,32.84,32.81,32.84,3000.0,29.1499,29.1588,29.1321,29.1588,3000.0
2012-07-27 11:10:00,32.84,32.84,32.78,32.8,8000.0,29.1588,29.1588,29.1055,29.1233,8000.0
2012-07-27 11:15:00,32.8,32.82,32.73,32.8,9000.0,29.1233,29.141,29.0611,29.1233,9000.0
2012-07-27 11:20:00,32.79,32.87,32.78,32.87,5100.0,29.1144,29.1854,29.1055,29.1854,5100.0
2012-07-27 11:25:00,32.88,32.9,32.86,32.89,7500.0,29.1943,29.212,29.1765,29.2032,7500.0
2012-07-27 11:30:00,32.9,33.07,32.9,33.06,21800.0,29.212,29.363,29.212,29.3541,21800.0
2012-07-27 11:35:00,33.06,33.07,33.03,33.06,4000.0,29.3541,29.363,29.3275,29.3541,4000.0
2012-07-27 11:40:00,33.08,33.16,33.07,33.14,6900.0,29.3719,29.4429,29.363,29.4251,6900.0
2012-07-27 11:45:00,33.12,33.14,33.08,33.08,6300.0,29.4074,29.4251,29.3719,29.3719,6300.0
2012-07-27 11:50:00,33.09,33.1,33.06,33.08,2400.0,29.3807,29.3896,29.3541,29.3719,2400.0
2012-07-27 11:55:00,33.08,33.15,33.02,33.03,18900.0,29.3719,29.434,29.3186,29.3275,18900.0
2012-07-27 12:00:00,33.03,33.03,33.0,33.02,3000.0,29.3275,29.3275,29.3008,29.3186,3000.0
2012-07-27 12:05:00,33.02,33.03,32.98,33.0,5800.0,29.3186,29.3275,29.2831,29.3008,5800.0
2012-07-27 12:10:00,33.0,33.0,32.97,32.99,7100.0,29.3008,29.3008,29.2742,29.292,7100.0
2012-07-27 12:15:00,32.99,32.99,32.96,32.97,6500.0,29.292,29.292,29.2653,29.2742,6500.0
2012-07-27 12:20:00,32.97,32.99,32.95,32.95,6800.0,29.2742,29.292,29.2564,29.2564,6800.0
2012-07-27 12:25:00,32.98,33.0,32.96,33.0,3600.0,29.2831,29.3008,29.2653,29.3008,3600.0
2012-07-27 12:30:00,33.0,33.0,32.97,32.99,12200.0,29.3008,29.3008,29.2742,29.292,12200.0
2012-07-27 12:35:00,32.99,33.01,32.99,33.0,8900.0,29.292,29.3097,29.292,29.3008,8900.0
2012-07-27 12:40:00,33.02,33.1,33.0,33.1,3500.0,29.3186,29.3896,29.3008,29.3896,3500.0
2012-07-27 12:45:00,33.1,33.12,33.08,33.09,5300.0,29.3896,29.4074,29.3719,29.3807,5300.0
2012-07-27 12:50:00,33.09,33.09,33.08,33.09,2300.0,29.3807,29.3807,29.3719,29.3807,2300.0
2012-07-27 12:55:00,33.1,33.12,33.1,33.12,6300.0,29.3896,29.4074,29.3896,29.4074,6300.0
2012-07-27 13:00:00,33.12,33.22,33.12,33.21,3800.0,29.4074,29.4962,29.4074,29.4873,3800.0
2012-07-27 13:05:00,33.22,33.23,33.21,33.23,900.0,29.4962,29.5051,29.4873,29.5051,900.0
2012-07-27 13:10:00,33.22,33.23,33.22,33.23,1700.0,29.4962,29.5051,29.4962,29.5051,1700.0
2012-07-27 13:15:00,33.24,33.24,33.21,33.22,3200.0,29.5139,29.5139,29.4873,29.4962,3200.0
2012-07-27 13:20:00,33.23,33.23,33.2,33.2,400.0,29.5051,29.5051,29.4784,29.4784,400.0
2012-07-27 13:25:00,33.22,33.31,33.22,33.29,9200.0,29.4962,29.5761,29.4962,29.5583,9200.0
2012-07-27 13:30:00,33.41,33.41,33.34,33.34,2700.0,29.6649,29.6649,29.6027,29.6027,2700.0
2012-07-27 13:35:00,33.37,33.45,33.37,33.43,3900.0,29.6294,29.7004,29.6294,29.6826,3900.0
2012-07-27 13:40:00,33.43,33.43,33.36,33.39,2700.0,29.6826,29.6826,29.6205,29.6471,2700.0
2012-07-27 13:45:00,33.39,33.39,33.33,33.34,1600.0,29.6471,29.6471,29.5938,29.6027,1600.0
2012-07-27 13:50:00,33.35,33.37,33.35,33.37,1400.0,29.6116,29.6294,29.6116,29.6294,1400.0
2012-07-27 13:55:00,33.42,33.42,33.37,33.41,5200.0,29.6738,29.6738,29.6294,29.6649,5200.0
2012-07-27 14:00:00,33.41,33.41,33.34,33.35,3800.0,29.6649,29.6649,29.6027,29.6116,3800.0
2012-07-27 14:05:00,33.35,33.4,33.35,33.39,2700.0,29.6116,29.656,29.6116,29.6471,2700.0
2012-07-27 14:10:00,33.39,33.39,33.29,33.29,2300.0,29.6471,29.6471,29.5583,29.5583,2300.0
2012-07-27 14:15:00,33.29,33.32,33.29,33.3,3900.0,29.5583,29.585,29.5583,29.5672,3900.0
2012-07-27 14:20:00,33.3,33.3,33.25,33.28,2700.0,29.5672,29.5672,29.5228,29.5494,2700.0
2012-07-27 14:25:00,33.28,33.35,33.28,33.33,1700.0,29.5494,29.6116,29.5494,29.5938,1700.0
2012-07-27 14:30:00,33.33,33.37,33.32,33.37,1600.0,29.5938,29.6294,29.585,29.6294,1600.0
2012-07-27 14:35:00,33.36,33.39,33.32,33.32,2800.0,29.6205,29.6471,29.585,29.585,2800.0
2012-07-27 14:40:00,33.33,33.33,33.32,33.32,400.0,29.5938,29.5938,29.585,29.585,400.0
2012-07-27 14:45:00,33.33,33.41,33.31,33.41,3700.0,29.5938,29.6649,29.5761,29.6649,3700.0
2012-07-27 14:50:00,33.42,33.48,33.42,33.48,2100.0,29.6738,29.727,29.6738,29.727,2100.0
2012-07-27 14:55:00,33.47,33.53,33.47,33.53,2600.0,29.7182,29.7714,29.7182,29.7714,2600.0
2012-07-27 15:00:00,33.52,33.55,33.52,33.52,1800.0,29.7625,29.7892,29.7625,29.7625,1800.0
2012-07-27 15:05:00,33.51,33.53,33.51,33.53,1600.0,29.7537,29.7714,29.7537,29.7714,1600.0
2012-07-27 15:10:00,33.55,33.56,33.5,33.56,4700.0,29.7892,29.7981,29.7448,29.7981,4700.0
2012-07-27 15:15:00,33.57,33.61,33.57,33.57,4200.0,29.8069,29.8425,29.8069,29.8069,4200.0
2012-07-27 15:20:00,33.57,33.59,33.55,33.58,3900.0,29.8069,29.8247,29.7892,29.8158,3900.0
2012-07-27 15:25:00,33.58,33.65,33.58,33.65,7700.0,29.8158,29.878,29.8158,29.878,7700.0
2012-07-27 15:30:00,33.65,33.66,33.63,33.63,6600.0,29.878,29.8869,29.8602,29.8602,6600.0
2012-07-27 15:35:00,33.63,33.64,33.51,33.52,19900.0,29.8602,29.8691,29.7537,29.7625,19900.0
2012-07-27 15:40:00,33.51,33.53,33.49,33.49,8000.0,29.7537,29.7714,29.7359,29.7359,8000.0
2012-07-27 15:45:00,33.5,33.52,33.46,33.49,7700.0,29.7448,29.7625,29.7093,29.7359,7700.0
2012-07-27 15:50:00,33.49,33.5,33.39,33.43,7500.0,29.7359,29.7448,29.6471,29.6826,7500.0
2012-07-27 15:55:00,33.43,33.47,33.39,33.46,24300.0,29.6826,29.7182,29.6471,29.7093,24300.0
2012-07-30 09:30:00,33.47,33.56,33.44,33.44,2100.0,29.7182,29.7981,29.6915,29.6915,2100.0
2012-07-30 09:35:00,33.51,33.62,33.48,33.53,2700.0,29.7537,29.8513,29.727,29.7714,2700.0
2012-07-30 09:40:00,33.52,33.52,33.37,33.37,1600.0,29.7625,29.7625,29.6294,29.6294,1600.0
2012-07-30 09:45:00,33.39,33.39,33.39,33.39,100.0,29.6471,29.6471,29.6471,29.6471,100.0
2012-07-30 09:50:00,33.44,33.44,33.34,33.36,1300.0,29.6915,29.6915,29.6027,29.6205,1300.0
2012-07-30 09:55:00,33.36,33.45,33.32,33.45,800.0,29.6205,29.7004,29.585,29.7004,800.0
2012-07-30 10:00:00,33.43,33.48,33.4,33.48,2500.0,29.6826,29.727,29.656,29.727,2500.0
2012-07-30 10:05:00,33.5,33.53,33.43,33.43,1600.0,29.7448,29.7714,29.6826,29.6826,1600.0
2012-07-30 10:10:00,33.45,33.45,33.39,33.39,1500.0,29.7004,29.7004,29.6471,29.6471,1500.0
2012-07-30 10:15:00,33.41,33.41,33.41,33.41,200.0,29.6649,29.6649,29.6649,29.6649,200.0
2012-07-30 10:20:00,33.42,33.48,33.4,33.48,1000.0,29.6738,29.727,29.656,29.727,1000.0
2012-07-30 10:25:00,33.46,33.46,33.44,33.44,500.0,29.7093,29.7093,29.6915,29.6915,500.0
2012-07-30 10:30:00,33.47,33.47,33.4,33.4,700.0,29.7182,29.7182,29.656,29.656,700.0
2012-07-30 10:35:00,33.38,33.4,33.36,33.39,2000.0,29.6382,29.656,29.6205,29.6471,2000.0
2012-07-30 10:40:00,33.39,33.41,33.37,33.37,700.0,29.6471,29.6649,29.6294,29.6294,700.0
2012-07-30 10:45:00,33.37,33.39,33.33,33.34,1700.0,29.6294,29.6471,29.5938,29.6027,1700.0
2012-07-30 10:50:00,33.34,33.36,33.33,33.35,900.0,29.6027,29.6205,29.5938,29.6116,900.0
2012-07-30 10:55:00,33.33,33.33,33.3,33.3,200.0,29.5938,29.5938,29.5672,29.5672,200.0
2012-07-30 11:00:00,33.32,33.33,33.3,33.32,900.0,29.585,29.5938,29.5672,29.585,900.0
2012-07-30 11:05:00,33.32,33.32,33.32,33.32,0.0,29.585,29.585,29.585,29.585,0.0
2012-07-30 11:10:00,33.32,33.41,33.32,33.41,3700.0,29.585,29.6649,29.585,29.6649,3700.0
2012-07-30 11:15:00,33.39,33.41,33.25,33.25,5300.0,29.6471,29.6649,29.5228,29.5228,5300.0
2012-07-30 11:20:00,33.25,33.29,33.2,33.24,2100.0,29.5228,29.5583,29.4784,29.5139,2100.0
2012-07-30 11:25:00,33.24,33.25,33.24,33.25,800.0,29.5139,29.5228,29.5139,29.5228,800.0
2012-07-30 11:30:00,33.31,33.32,33.25,33.3,2000.0,29.5761,29.585,29.5228,29.5672,2000.0
2012-07-30 11:35:00,33.24,33.25,33.19,33.21,1600.0,29.5139,29.5228,29.4695,29.4873,1600.0
2012-07-30 11:40:00,33.21,33.21,33.17,33.17,1500.0,29.4873,29.4873,29.4518,29.4518,1500.0
2012-07-30 11:45:00,33.17,33.19,33.16,33.19,1400.0,29.4518,29.4695,29.4429,29.4695,1400.0
2012-07-30 11:50:00,33.2,33.2,33.14,33.14,1300.0,29.4784,29.4784,29.4251,29.4251,1300.0
2012-07-30 11:55:00,33.15,33.17,33.11,33.13,1500.0,29.434,29.4518,29.3985,29.4163,1500.0
2012-07-30 12:00:00,33.11,33.15,33.11,33.12,1200.0,29.3985,29.434,29.3985,29.4074,1200.0
2012-07-30 12:05:00,33.12,33.12,33.06,33.08,2300.0,29.4074,29.4074,29.3541,29.3719,2300.0
2012-07-30 12:10:00,33.09,33.11,33.08,33.09,1300.0,29.3807,29.3985,29.3719,29.3807,1300.0
2012-07-30 12:15:00,33.08,33.09,33.07,33.08,1600.0,29.3719,29.3807,29.363,29.3719,1600.0
2012-07-30 12:20:00,33.08,33.09,33.05,33.07,2800.0,29.3719,29.3807,29.3452,29.363,2800.0
2012-07-30 12:25:00,33.04,33.05,33.04,33.05,1200.0,29.3364,29.3452,29.3364,29.3452,1200.0
2012-07-30 12:30:00,33.05,33.07,33.04,33.05,1400.0,29.3452,29.363,29.3364,29.3452,1400.0
2012-07-30 12:35:00,33.05,33.06,33.04,33.04,500.0,29.3452,29.3541,29.3364,29.3364,500.0
2012-07-30 12:40:00,33.04,33.12,33.04,33.12,700.0,29.3364,29.4074,29.3364,29.4074,700.0
2012-07-30 12:45:00,33.13,33.13,33.13,33.13,500.0,29.4163,29.4163,29.4163,29.4163,500.0
2012-07-30 12:50:00,33.12,33.18,33.12,33.18,800.0,29.4074,29.4607,29.4074,29.4607,800.0
2012-07-30 12:55:00,33.16,33.16,33.12,33.16,1300.0,29.4429,29.4429,29.4074,29.4429,1300.0
2012-07-30 13:00:00,33.17,33.17,33.17,33.17,200.0,29.4518,29.4518,29.4518,29.4518,200.0
2012-07-30 13:05:00,33.15,33.23,33.15,33.23,700.0,29.434,29.5051,29.434,29.5051,700.0
2012-07-30 13:10:00,33.24,33.24,33.23,33.23,300.0,29.5139,29.5139,29.5051,29.5051,300.0
2012-07-30 13:15:00,33.23,33.23,33.22,33.22,700.0,29.5051,29.5051,29.4962,29.4962,700.0
2012-07-30 13:20:00,33.25,33.27,33.24,33.26,1600.0,29.5228,29.5406,29.5139,29.5317,1600.0
2012-07-30 13:25:00,33.27,33.27,33.24,33.27,1400.0,29.5406,29.5406,29.5139,29.5406,1400.0
2012-07-30 13:30:00,33.24,33.3,33.24,33.3,200.0,29.5139,29.5672,29.5139,29.5672,200.0
2012-07-30 13:35:00,33.3,33.3,33.25,33.25,1000.0,29.5672,29.5672,29.5228,29.5228,1000.0
2012-07-30 13:40:00,33.29,33.29,33.24,33.24,1400.0,29.5583,29.5583,29.5139,29.5139,1400.0
2012-07-30 13:45:00,33.22,33.24,33.22,33.24,200.0,29.4962,29.5139,29.4962,29.5139,200.0
2012-07-30 13:50:00,33.23,33.27,33.23,33.25,2700.0,29.5051,29.5406,29.5051,29.5228,2700.0
2012-07-30 13:55:00,33.24,33.27,33.22,33.25,1700.0,29.5139,29.5406,29.4962,29.5228,1700.0
2012-07-30 14:00:00,33.21,33.23,33.2,33.23,1400.0,29.4873,29.5051,29.4784,29.5051,1400.0
2012-07-30 14:05:00,33.21,33.24,33.2,33.23,900.0,29.4873,29.5139,29.4784,29.5051,900.0
2012-07-30 14:10:00,33.23,33.24,33.21,33.23,2100.0,29.5051,29.5139,29.4873,29.5051,2100.0
2012-07-30 14:15:00,33.23,33.23,33.22,33.22,300.0,29.5051,29.5051,29.4962,29.4962,300.0
2012-07-30 14:20:00,33.22,33.26,33.21,33.26,800.0,29.4962,29.5317,29.4873,29.5317,800.0
2012-07-30 14:25:00,33.24,33.26,33.24,33.26,1000.0,29.5139,29.5317,29.5139,29.5317,1000.0
2012-07-30 14:30:00,33.27,33.28,33.23,33.26,1600.0,29.5406,29.5494,29.5051,29.5317,1600.0
2012-07-30 14:35:00,33.25,33.26,33.25,33.26,2100.0,29.5228,29.5317,29.5228,29.5317,2100.0
2012-07-30 14:40:00,33.26,33.27,33.24,33.24,5100.0,29.5317,29.5406,29.5139,29.5139,5100.0
2012-07-30 14:45:00,33.24,33.24,33.23,33.23,200.0,29.5139,29.5139,29.5051,29.5051,200.0
2012-07-30 14:50:00,33.23,33.23,33.21,33.22,1400.0,29.5051,29.5051,29.4873,29.4962,1400.0
2012-07-30 14:55:00,33.23,33.23,33.21,33.21,200.0,29.5051,29.5051,29.4873,29.4873,200.0
2012-07-30 15:00:00,33.21,33.21,33.19,33.2,1700.0,29.4873,29.4873,29.4695,29.4784,1700.0
2012-07-30 15:05:00,33.2,33.2,33.15,33.15,1600.0,29.4784,29.4784,29.434,29.434,1600.0
2012-07-30 15:10:00,33.13,33.14,33.11,33.14,1700.0,29.4163,29.4251,29.3985,29.4251,1700.0
2012-07-30 15:15:00,33.12,33.15,33.11,33.15,1700.0,29.4074,29.434,29.3985,29.434,1700.0
2012-07-30 15:20:00,33.14,33.22,33.14,33.19,1700.0,29.4251,29.4962,29.4251,29.4695,1700.0
2012-07-30 15:25:00,33.2,33.21,33.16,33.2,3500.0,29.4784,29.4873,29.4429,29.4784,3500.0
2012-07-30 15:30:00,33.2,33.24,33.2,33.2,2100.0,29.4784,29.5139,29.4784,29.4784,2100.0
2012-07-30 15:35:00,33.2,33.2,33.16,33.16,1400.0,29.4784,29.4784,29.4429,29.4429,1400.0
2012-07-30 15:40:00,33.17,33.22,33.17,33.22,4300.0,29.4518,29.4962,29.4518,29.4962,4300.0
2012-07-30 15:45:00,33.22,33.27,33.2,33.27,4300.0,29.4962,29.5406,29.4784,29.5406,4300.0
2012-07-30 15:50:00,33.26,33.27,33.22,33.26,6400.0,29.5317,29.5406,29.4962,29.5317,6400.0
2012-07-30 15:55:00,33.26,33.27,33.21,33.21,37200.0,29.5317,29.5406,29.4873,29.4873,37200.0
2012-07-31 09:30:00,33.19,33.29,33.1,33.29,3200.0,29.4695,29.5583,29.3896,29.5583,3200.0
2012-07-31 09:35:00,33.23,33.27,33.21,33.25,900.0,29.5051,29.5406,29.4873,29.5228,900.0
2012-07-31 09:40:00,33.21,33.32,33.2,33.32,2000.0,29.4873,29.585,29.4784,29.585,2000.0
2012-07-31 09:45:00,33.29,33.29,33.18,33.18,2200.0,29.5583,29.5583,29.4607,29.4607,2200.0
2012-07-31 09:50:00,33.17,33.19,33.1,33.1,7500.0,29.4518,29.4695,29.3896,29.3896,7500.0
2012-07-31 09:55:00,33.09,33.1,33.03,33.08,2800.0,29.3807,29.3896,29.3275,29.3719,2800.0
2012-07-31 10:00:00,33.13,33.13,32.99,33.03,5900.0,29.4163,29.4163,29.292,29.3275,5900.0
2012-07-31 10:05:00,33.02,33.03,32.87,32.93,5400.0,29.3186,29.3275,29.1854,29.2387,5400.0
2012-07-31 10:10:00,32.97,33.03,32.97,32.99,1800.0,29.2742,29.3275,29.2742,29.292,1800.0
2012-07-31 10:15:00,33.05,33.05,33.04,33.05,500.0,29.3452,29.3452,29.3364,29.3452,500.0
2012-07-31 10:20:00,33.1,33.18,33.1,33.16,2900.0,29.3896,29.4607,29.3896,29.4429,2900.0
2012-07-31 10:25:00,33.16,33.17,33.07,33.1,5000.0,29.4429,29.4518,29.363,29.3896,5000.0
2012-07-31 10:30:00,33.1,33.11,33.01,33.01,3800.0,29.3896,29.3985,29.3097,29.3097,3800.0
2012-07-31 10:35:00,33.0,33.01,32.93,32.93,2000.0,29.3008,29.3097,29.2387,29.2387,2000.0
2012-07-31 10:40:00,32.94,32.95,32.84,32.95,17800.0,29.2476,29.2564,29.1588,29.2564,17800.0
2012-07-31 10:45:00,32.95,33.01,32.94,33.0,4000.0,29.2564,29.3097,29.2476,29.3008,4000.0
2012-07-31 10:50:00,32.97,32.97,32.89,32.89,6400.0,29.2742,29.2742,29.2032,29.2032,6400.0
2012-07-31 10:55:00,32.91,32.95,32.9,32.94,4100.0,29.2209,29.2564,29.212,29.2476,4100.0
2012-07-31 11:00:00,32.94,33.0,32.86,32.97,29200.0,29.2476,29.3008,29.1765,29.2742,29200.0
2012-07-31 11:05:00,32.98,33.05,32.97,33.05,3100.0,29.2831,29.3452,29.2742,29.3452,3100.0
2012-07-31 11:10:00,33.05,33.19,33.03,33.19,51700.0,29.3452,29.4695,29.3275,29.4695,51700.0
2012-07-31 11:15:00,33.17,33.2,33.17,33.19,1400.0,29.4518,29.4784,29.4518,29.4695,1400.0
2012-07-31 11:20:00,33.19,33.29,33.19,33.29,4200.0,29.4695,29.5583,29.4695,29.5583,4200.0
2012-07-31 11:25:00,33.29,33.31,33.2,33.24,6500.0,29.5583,29.5761,29.4784,29.5139,6500.0
2012-07-31 11:30:00,33.22,33.24,33.21,33.22,1100.0,29.4962,29.5139,29.4873,29.4962,1100.0
2012-07-31 11:35:00,33.21,33.27,33.18,33.21,17800.0,29.4873,29.5406,29.4607,29.4873,17800.0
2012-07-31 11:40:00,33.24,33.29,33.24,33.29,3900.0,29.5139,29.5583,29.5139,29.5583,3900.0
2012-07-31 11:45:00,33.26,33.28,33.24,33.25,5200.0,29.5317,29.5494,29.5139,29.5228,5200.0
2012-07-31 11:50:00,33.24,33.25,33.23,33.23,700.0,29.5139,29.5228,29.5051,29.5051,700.0
2012-07-31 11:55:00,33.23,33.26,33.22,33.26,2700.0,29.5051,29.5317,29.4962,29.5317,2700.0
2012-07-31 12:00:00,33.23,33.23,33.11,33.11,2400.0,29.5051,29.5051,29.3985,29.3985,2400.0
2012-07-31 12:05:00,33.12,33.13,33.05,33.11,21400.0,29.4074,29.4163,29.3452,29.3985,21400.0
2012-07-31 12:10:00,33.11,33.11,33.04,33.05,3800.0,29.3985,29.3985,29.3364,29.3452,3800.0
2012-07-31 12:15:00,33.04,33.06,33.04,33.06,4000.0,29.3364,29.3541,29.3364,29.3541,4000.0
2012-07-31 12:20:00,33.02,33.06,33.02,33.06,1500.0,29.3186,29.3541,29.3186,29.3541,1500.0
2012-07-31 12:25:00,33.02,33.1,33.02,33.06,1500.0,29.3186,29.3896,29.3186,29.3541,1500.0
2012-07-31 12:30:00,33.07,33.09,33.06,33.06,1200.0,29.363,29.3807,29.3541,29.3541,1200.0
2012-07-31 12:35:00,33.06,33.07,33.06,33.07,500.0,29.3541,29.363,29.3541,29.363,500.0
2012-07-31 12:40:00,33.08,33.09,33.06,33.09,2200.0,29.3719,29.3807,29.3541,29.3807,2200.0
2012-07-31 12:45:00,33.08,33.08,33.05,33.05,1200.0,29.3719,29.3719,29.3452,29.3452,1200.0
2012-07-31 12:50:00,33.06,33.06,33.04,33.04,200.0,29.3541,29.3541,29.3364,29.3364,200.0
2012-07-31 12:55:00,33.05,33.05,33.05,33.05,300.0,29.3452,29.3452,29.3452,29.3452,300.0
2012-07-31 13:00:00,33.05,33.06,33.02,33.05,2000.0,29.3452,29.3541,29.3186,29.3452,2000.0
2012-07-31 13:05:00,33.05,33.09,33.04,33.09,2400.0,29.3452,29.3807,29.3364,29.3807,2400.0
2012-07-31 13:10:00,33.05,33.08,33.05,33.08,1900.0,29.3452,29.3719,29.3452,29.3719,1900.0
2012-07-31 13:15:00,33.07,33.1,33.05,33.05,2300.0,29.363,29.3896,29.3452,29.3452,2300.0
2012-07-31 13:20:00,33.03,33.08,33.03,33.08,2600.0,29.3275,29.3719,29.3275,29.3719,2600.0
2012-07-31 13:25:00,33.08,33.13,33.06,33.11,2700.0,29.3719,29.4163,29.3541,29.3985,2700.0
2012-07-31 13:30:00,33.12,33.14,33.1,33.11,1200.0,29.4074,29.4251,29.3896,29.3985,1200.0
2012-07-31 13:35:00,33.11,33.13,33.1,33.13,500.0,29.3985,29.4163,29.3896,29.4163,500.0
2012-07-31 13:40:00,33.13,33.14,33.11,33.12,2000.0,29.4163,29.4251,29.3985,29.4074,2000.0
2012-07-31 13:45:00,33.1,33.13,33.09,33.13,1700.0,29.3896,29.4163,29.3807,29.4163,1700.0
2012-07-31 13:50:00,33.11,33.11,33.1,33.1,1200.0,29.3985,29.3985,29.3896,29.3896,1200.0
2012-07-31 13:55:00,33.09,33.1,33.08,33.08,1000.0,29.3807,29.3896,29.3719,29.3719,1000.0
2012-07-31 14:00:00,33.08,33.1,33.05,33.09,6700.0,29.3719,29.3896,29.3452,29.3807,6700.0
2012-07-31 14:05:00,33.1,33.12,33.1,33.1,1800.0,29.3896,29.4074,29.3896,29.3896,1800.0
2012-07-31 14:10:00,33.1,33.11,33.09,33.1,7600.0,29.3896,29.3985,29.3807,29.3896,7600.0
2012-07-31 14:15:00,33.09,33.11,33.09,33.11,4200.0,29.3807,29.3985,29.3807,29.3985,4200.0
2012-07-31 14:20:00,33.11,33.11,33.06,33.07,6700.0,29.3985,29.3985,29.3541,29.363,6700.0
2012-07-31 14:25:00,33.07,33.14,33.07,33.12,2100.0,29.363,29.4251,29.363,29.4074,2100.0
2012-07-31 14:30:00,33.13,33.13,33.1,33.1,1800.0,29.4163,29.4163,29.3896,29.3896,1800.0
2012-07-31 14:35:00,33.1,33.13,33.08,33.13,8500.0,29.3896,29.4163,29.3719,29.4163,8500.0
2012-07-31 14:40:00,33.13,33.13,33.13,33.13,200.0,29.4163,29.4163,29.4163,29.4163,200.0
2012-07-31 14:45:00,33.14,33.19,33.12,33.19,9400.0,29.4251,29.4695,29.4074,29.4695,9400.0
2012-07-31 14:50:00,33.19,33.28,33.19,33.23,60800.0,29.4695,29.5494,29.4695,29.5051,60800.0
2012-07-31 14:55:00,33.28,33.35,33.28,33.3,4100.0,29.5494,29.6116,29.5494,29.5672,4100.0
2012-07-31 15:00:00,33.3,33.3,33.25,33.25,2300.0,29.5672,29.5672,29.5228,29.5228,2300.0
2012-07-31 15:05:00,33.23,33.26,33.23,33.26,4300.0,29.5051,29.5317,29.5051,29.5317,4300.0
2012-07-31 15:10:00,33.26,33.26,33.22,33.24,3200.0,29.5317,29.5317,29.4962,29.5139,3200.0
2012-07-31 15:15:00,33.23,33.26,33.21,33.26,4000.0,29.5051,29.5317,29.4873,29.5317,4000.0
2012-07-31 15:20:00,33.26,33.26,33.21,33.25,4600.0,29.5317,29.5317,29.4873,29.5228,4600.0
2012-07-31 15:25:00,33.25,33.29,33.25,33.28,5000.0,29.5228,29.5583,29.5228,29.5494,5000.0
2012-07-31 15:30:00,33.28,33.28,33.23,33.23,3400.0,29.5494,29.5494,29.5051,29.5051,3400.0
2012-07-31 15:35:00,33.21,33.27,33.21,33.22,3300.0,29.4873,29.5406,29.4873,29.4962,3300.0
2012-07-31 15:40:00,33.23,33.24,33.16,33.24,10200.0,29.5051,29.5139,29.4429,29.5139,10200.0
2012-07-31 15:45:00,33.25,33.26,33.23,33.25,6400.0,29.5228,29.5317,29.5051,29.5228,6400.0
2012-07-31 15:50:00,33.25,33.29,33.22,33.24,9900.0,29.5228,29.5583,29.4962,29.5139,9900.0
2012-07-31 15:55:00,33.22,33.22,33.15,33.18,28800.0,29.4962,29.4962,29.434,29.4607,28800.0
2012-08-01 09:30:00,33.34,33.6,33.26,33.5,10000.0,29.6027,29.8336,29.5317,29.7448,10000.0
2012-08-01 09:35:00,33.48,33.55,33.32,33.34,3000.0,29.727,29.7892,29.585,29.6027,3000.0
2012-08-01 09:40:00,33.29,33.29,33.16,33.16,2300.0,29.5583,29.5583,29.4429,29.4429,2300.0
2012-08-01 09:45:00,33.16,33.16,33.05,33.16,3300.0,29.4429,29.4429,29.3452,29.4429,3300.0
2012-08-01 09:50:00,33.09,33.47,33.08,33.29,25200.0,29.3807,29.7182,29.3719,29.5583,25200.0
2012-08-01 09:55:00,33.28,33.46,33.25,33.4,12000.0,29.5494,29.7093,29.5228,29.656,12000.0
2012-08-01 10:00:00,33.38,33.45,33.36,33.39,18200.0,29.6382,29.7004,29.6205,29.6471,18200.0
2012-08-01 10:05:00,33.41,33.48,33.33,33.48,33700.0,29.6649,29.727,29.5938,29.727,33700.0
2012-08-01 10:10:00,33.45,33.45,33.34,33.34,2900.0,29.7004,29.7004,29.6027,29.6027,2900.0
2012-08-01 10:15:00,33.33,33.41,33.3,33.39,3500.0,29.5938,29.6649,29.5672,29.6471,3500.0
2012-08-01 10:20:00,33.38,33.41,33.38,33.4,3600.0,29.6382,29.6649,29.6382,29.656,3600.0
2012-08-01 10:25:00,33.38,33.4,33.34,33.36,1500.0,29.6382,29.656,29.6027,29.6205,1500.0
2012-08-01 10:30:00,33.36,33.39,33.25,33.26,4300.0,29.6205,29.6471,29.5228,29.5317,4300.0
2012-08-01 10:35:00,33.23,33.37,33.21,33.35,7200.0,29.5051,29.6294,29.4873,29.6116,7200.0
2012-08-01 10:40:00,33.35,33.36,33.26,33.26,2300.0,29.6116,29.6205,29.5317,29.5317,2300.0
2012-08-01 10:45:00,33.24,33.4,33.23,33.38,6400.0,29.5139,29.656,29.5051,29.6382,6400.0
2012-08-01 10:50:00,33.37,33.42,33.37,33.41,5800.0,29.6294,29.6738,29.6294,29.6649,5800.0
2012-08-01 10:55:00,33.41,33.42,33.36,33.36,8300.0,29.6649,29.6738,29.6205,29.6205,8300.0
2012-08-01 11:00:00,33.36,33.36,33.26,33.35,22100.0,29.6205,29.6205,29.5317,29.6116,22100.0
2012-08-01 11:05:00,33.3,33.36,33.28,33.35,5000.0,29.5672,29.6205,29.5494,29.6116,5000.0
2012-08-01 11:10:00,33.37,33.38,33.29,33.34,7900.0,29.6294,29.6382,29.5583,29.6027,7900.0
2012-08-01 11:15:00,33.32,33.36,33.29,33.3,4400.0,29.585,29.6205,29.5583,29.5672,4400.0
2012-08-01 11:20:00,33.32,33.32,33.25,33.3,6000.0,29.585,29.585,29.5228,29.5672,6000.0
2012-08-01 11:25:00,33.3,33.31,33.18,33.31,21900.0,29.5672,29.5761,29.4607,29.5761,21900.0
2012-08-01 11:30:00,33.33,33.36,33.26,33.35,10800.0,29.5938,29.6205,29.5317,29.6116,10800.0
2012-08-01 11:35:00,33.35,33.35,33.23,33.23,16800.0,29.6116,29.6116,29.5051,29.5051,16800.0
2012-08-01 11:40:00,33.28,33.32,33.26,33.26,5800.0,29.5494,29.585,29.5317,29.5317,5800.0
2012-08-01 11:45:00,33.26,33.29,33.23,33.23,6700.0,29.5317,29.5583,29.5051,29.5051,6700.0
2012-08-01 11:50:00,33.27,33.3,33.21,33.28,30300.0,29.5406,29.5672,29.4873,29.5494,30300.0
2012-08-01 11:55:00,33.27,33.31,33.22,33.26,24700.0,29.5406,29.5761,29.4962,29.5317,24700.0
2012-08-01 12:00:00,33.3,33.3,33.28,33.3,3900.0,29.5672,29.5672,29.5494,29.5672,3900.0
2012-08-01 12:05:00,33.32,33.32,33.29,33.31,10100.0,29.585,29.585,29.5583,29.5761,10100.0
2012-08-01 12:10:00,33.3,33.43,33.26,33.37,30400.0,29.5672,29.6826,29.5317,29.6294,30400.0
2012-08-01 12:15:00,33.37,33.37,33.31,33.31,1000.0,29.6294,29.6294,29.5761,29.5761,1000.0
2012-08-01 12:20:00,33.31,33.36,33.3,33.33,3400.0,29.5761,29.6205,29.5672,29.5938,3400.0
2012-08-01 12:25:00,33.31,33.33,33.3,33.33,900.0,29.5761,29.5938,29.5672,29.5938,900.0
2012-08-01 12:30:00,33.34,33.34,33.26,33.31,2200.0,29.6027,29.6027,29.5317,29.5761,2200.0
2012-08-01 12:35:00,33.3,33.31,33.28,33.3,1300.0,29.5672,29.5761,29.5494,29.5672,1300.0
2012-08-01 12:40:00,33.3,33.33,33.27,33.27,700.0,29.5672,29.5938,29.5406,29.5406,700.0
2012-08-01 12:45:00,33.29,33.33,33.28,33.33,13700.0,29.5583,29.5938,29.5494,29.5938,13700.0
2012-08-01 12:50:00,33.28,33.28,33.25,33.27,1100.0,29.5494,29.5494,29.5228,29.5406,1100.0
2012-08-01 12:55:00,33.26,33.31,33.26,33.3,1900.0,29.5317,29.5761,29.5317,29.5672,1900.0
2012-08-01 13:00:00,33.3,33.31,33.29,33.29,1600.0,29.5672,29.5761,29.5583,29.5583,1600.0
2012-08-01 13:05:00,33.29,33.32,33.28,33.29,2200.0,29.5583,29.585,29.5494,29.5583,2200.0
2012-08-01 13:10:00,33.3,33.34,33.28,33.33,6100.0,29.5672,29.6027,29.5494,29.5938,6100.0
2012-08-01 13:15:00,33.33,33.34,33.28,33.34,3100.0,29.5938,29.6027,29.5494,29.6027,3100.0
2012-08-01 13:20:00,33.31,33.31,33.28,33.3,2400.0,29.5761,29.5761,29.5494,29.5672,2400.0
2012-08-01 13:25:00,33.3,33.31,33.28,33.3,3900.0,29.5672,29.5761,29.5494,29.5672,3900.0
2012-08-01 13:30:00,33.28,33.31,33.25,33.31,6400.0,29.5494,29.5761,29.5228,29.5761,6400.0
2012-08-01 13:35:00,33.31,33.34,33.3,33.3,1700.0,29.5761,29.6027,29.5672,29.5672,1700.0
2012-08-01 13:40:00,33.28,33.31,33.27,33.3,3400.0,29.5494,29.5761,29.5406,29.5672,3400.0
2012-08-01 13:45:00,33.3,33.37,33.28,33.31,34200.0,29.5672,29.6294,29.5494,29.5761,34200.0
2012-08-01 13:50:00,33.3,33.37,33.28,33.29,47100.0,29.5672,29.6294,29.5494,29.5583,47100.0
2012-08-01 13:55:00,33.25,33.26,33.15,33.18,19600.0,29.5228,29.5317,29.434,29.4607,19600.0
2012-08-01 14:00:00,33.2,33.26,33.18,33.19,23100.0,29.4784,29.5317,29.4607,29.4695,23100.0
2012-08-01 14:05:00,33.2,33.23,33.19,33.23,3400.0,29.4784,29.5051,29.4695,29.5051,3400.0
2012-08-01 14:10:00,33.19,33.32,33.14,33.32,26100.0,29.4695,29.585,29.4251,29.585,26100.0
2012-08-01 14:15:00,33.32,33.32,33.18,33.22,4300.0,29.585,29.585,29.4607,29.4962,4300.0
2012-08-01 14:20:00,33.21,33.25,33.19,33.22,1900.0,29.4873,29.5228,29.4695,29.4962,1900.0
2012-08-01 14:25:00,33.18,33.21,33.15,33.19,5900.0,29.4607,29.4873,29.434,29.4695,5900.0
2012-08-01 14:30:00,33.23,33.26,33.18,33.24,6500.0,29.5051,29.5317,29.4607,29.5139,6500.0
2012-08-01 14:35:00,33.23,33.26,33.21,33.26,2800.0,29.5051,29.5317,29.4873,29.5317,2800.0
2012-08-01 14:40:00,33.22,33.29,33.21,33.27,7600.0,29.4962,29.5583,29.4873,29.5406,7600.0
2012-08-01 14:45:00,33.27,33.29,33.19,33.25,13400.0,29.5406,29.5583,29.4695,29.5228,13400.0
2012-08-01 14:50:00,33.29,33.29,33.23,33.26,3300.0,29.5583,29.5583,29.5051,29.5317,3300.0
2012-08-01 14:55:00,33.26,33.27,33.22,33.25,1400.0,29.5317,29.5406,29.4962,29.5228,1400.0
2012-08-01 15:00:00,33.24,33.25,33.2,33.22,5000.0,29.5139,29.5228,29.4784,29.4962,5000.0
2012-08-01 15:05:00,33.22,33.3,33.22,33.24,8700.0,29.4962,29.5672,29.4962,29.5139,8700.0
2012-08-01 15:10:00,33.21,33.28,33.21,33.25,9900.0,29.4873,29.5494,29.4873,29.5228,9900.0
2012-08-01 15:15:00,33.25,33.28,33.23,33.28,3200.0,29.5228,29.5494,29.5051,29.5494,3200.0
2012-08-01 15:20:00,33.28,33.28,33.22,33.24,3000.0,29.5494,29.5494,29.4962,29.5139,3000.0
2012-08-01 15:25:00,33.23,33.33,33.23,33.31,5400.0,29.5051,29.5938,29.5051,29.5761,5400.0
2012-08-01 15:30:00,33.31,33.31,33.23,33.25,8100.0,29.5761,29.5761,29.5051,29.5228,8100.0
2012-08-01 15:35:00,33.25,33.26,33.21,33.22,34600.0,29.5228,29.5317,29.4873,29.4962,34600.0
2012-08-01 15:40:00,33.23,33.25,33.18,33.2,4800.0,29.5051,29.5228,29.4607,29.4784,4800.0
2012-08-01 15:45:00,33.21,33.32,33.19,33.32,21400.0,29.4873,29.585,29.4695,29.585,21400.0
2012-08-01 15:50:00,33.32,33.32,33.23,33.26,25200.0,29.585,29.585,29.5051,29.5317,25200.0
2012-08-01 15:55:00,33.27,33.32,33.21,33.31,63300.0,29.5406,29.585,29.4873,29.5761,63300.0
2012-08-02 09:30:00,33.4,33.4,32.25,32.37,15800.0,29.656,29.656,28.6349,28.7415,15800.0
2012-08-02 09:35:00,32.37,33.38,32.37,33.18,15400.0,28.7415,29.6382,28.7415,29.4607,15400.0
2012-08-02 09:40:00,33.17,33.18,33.09,33.09,2200.0,29.4518,29.4607,29.3807,29.3807,2200.0
2012-08-02 09:45:00,33.14,33.15,33.07,33.09,3000.0,29.4251,29.434,29.363,29.3807,3000.0
2012-08-02 09:50:00,33.06,33.08,32.73,32.85,39900.0,29.3541,29.3719,29.0611,29.1677,39900.0
2012-08-02 09:55:00,32.85,32.87,32.41,32.65,23100.0,29.1677,29.1854,28.777,28.9901,23100.0
2012-08-02 10:00:00,32.63,32.66,32.56,32.64,4100.0,28.9723,28.9989,28.9102,28.9812,4100.0
2012-08-02 10:05:00,32.62,32.93,32.61,32.93,5400.0,28.9634,29.2387,28.9546,29.2387,5400.0
2012-08-02 10:10:00,32.92,32.99,32.87,32.87,7000.0,29.2298,29.292,29.1854,29.1854,7000.0
2012-08-02 10:15:00,32.86,32.88,32.62,32.63,13600.0,29.1765,29.1943,28.9634,28.9723,13600.0
2012-08-02 10:20:00,32.67,32.71,32.43,32.69,8900.0,29.0078,29.0433,28.7947,29.0256,8900.0
2012-08-02 10:25:00,32.7,32.81,32.7,32.77,3500.0,29.0345,29.1321,29.0345,29.0966,3500.0
2012-08-02 10:30:00,32.84,33.0,32.75,33.0,8100.0,29.1588,29.3008,29.0789,29.3008,8100.0
2012-08-02 10:35:00,32.94,33.0,32.84,32.84,3400.0,29.2476,29.3008,29.1588,29.1588,3400.0
2012-08-02 10:40:00,32.84,33.0,32.84,32.93,10100.0,29.1588,29.3008,29.1588,29.2387,10100.0
2012-08-02 10:45:00,32.98,33.06,32.98,33.0,6600.0,29.2831,29.3541,29.2831,29.3008,6600.0
2012-08-02 10:50:00,32.98,32.99,32.95,32.99,4000.0,29.2831,29.292,29.2564,29.292,4000.0
2012-08-02 10:55:00,32.95,32.99,32.88,32.88,3700.0,29.2564,29.292,29.1943,29.1943,3700.0
2012-08-02 11:00:00,32.88,32.96,32.8,32.87,4600.0,29.1943,29.2653,29.1233,29.1854,4600.0
2012-08-02 11:05:00,32.89,32.93,32.8,32.83,8100.0,29.2032,29.2387,29.1233,29.1499,8100.0
2012-08-02 11:10:00,32.85,32.9,32.74,32.9,6200.0,29.1677,29.212,29.07,29.212,6200.0
2012-08-02 11:15:00,32.84,32.86,32.72,32.77,2500.0,29.1588,29.1765,29.0522,29.0966,2500.0
2012-08-02 11:20:00,32.76,33.08,32.76,32.88,110200.0,29.0877,29.3719,29.0877,29.1943,110200.0
2012-08-02 11:25:00,32.85,32.86,32.8,32.84,14700.0,29.1677,29.1765,29.1233,29.1588,14700.0
2012-08-02 11:30:00,32.84,32.85,32.71,32.78,9900.0,29.1588,29.1677,29.0433,29.1055,9900.0
2012-08-02 11:35:00,32.77,32.88,32.74,32.74,5500.0,29.0966,29.1943,29.07,29.07,5500.0
2012-08-02 11:40:00,32.74,32.83,32.69,32.77,88500.0,29.07,29.1499,29.0256,29.0966,88500.0
2012-08-02 11:45:00,32.79,33.02,32.78,32.91,13000.0,29.1144,29.3186,29.1055,29.2209,13000.0
2012-08-02 11:50:00,32.88,32.89,32.71,32.75,6400.0,29.1943,29.2032,29.0433,29.0789,6400.0
2012-08-02 11:55:00,32.74,32.75,32.57,32.67,7200.0,29.07,29.0789,28.919,29.0078,7200.0
2012-08-02 12:00:00,32.68,32.71,32.47,32.5,9000.0,29.0167,29.0433,28.8302,28.8569,9000.0
2012-08-02 12:05:00,32.47,32.5,32.27,32.28,9500.0,28.8302,28.8569,28.6527,28.6615,9500.0
2012-08-02 12:10:00,32.28,32.28,32.14,32.19,12300.0,28.6615,28.6615,28.5372,28.5816,12300.0
2012-08-02 12:15:00,32.19,32.58,32.19,32.49,25900.0,28.5816,28.9279,28.5816,28.848,25900.0
2012-08-02 12:20:00,32.48,32.54,32.42,32.43,6000.0,28.8391,28.8924,28.7859,28.7947,6000.0
2012-08-02 12:25:00,32.37,32.39,32.3,32.3,2900.0,28.7415,28.7592,28.6793,28.6793,2900.0
2012-08-02 12:30:00,32.32,32.38,32.22,32.34,10600.0,28.6971,28.7503,28.6083,28.7148,10600.0
2012-08-02 12:35:00,32.34,32.37,32.3,32.36,83600.0,28.7148,28.7415,28.6793,28.7326,83600.0
2012-08-02 12:40:00,32.36,32.58,32.36,32.58,13100.0,28.7326,28.9279,28.7326,28.9279,13100.0
2012-08-02 12:45:00,32.57,32.57,32.54,32.55,5900.0,28.919,28.919,28.8924,28.9013,5900.0
2012-08-02 12:50:00,32.55,32.63,32.52,32.58,53400.0,28.9013,28.9723,28.8746,28.9279,53400.0
2012-08-02 12:55:00,32.58,32.7,32.58,32.7,11500.0,28.9279,29.0345,28.9279,29.0345,11500.0
2012-08-02 13:00:00,32.69,32.77,32.65,32.72,10700.0,29.0256,29.0966,28.9901,29.0522,10700.0
2012-08-02 13:05:00,32.71,32.75,32.63,32.7,4800.0,29.0433,29.0789,28.9723,29.0345,4800.0
2012-08-02 13:10:00,32.75,32.75,32.66,32.68,2800.0,29.0789,29.0789,28.9989,29.0167,2800.0
2012-08-02 13:15:00,32.69,32.69,32.41,32.41,4700.0,29.0256,29.0256,28.777,28.777,4700.0
2012-08-02 13:20:00,32.44,32.44,32.32,32.32,5000.0,28.8036,28.8036,28.6971,28.6971,5000.0
2012-08-02 13:25:00,32.31,32.33,32.23,32.23,7100.0,28.6882,28.7059,28.6172,28.6172,7100.0
2012-08-02 13:30:00,32.24,32.5,32.23,32.33,51700.0,28.626,28.8569,28.6172,28.7059,51700.0
2012-08-02 13:35:00,32.3,32.48,32.13,32.35,60400.0,28.6793,28.8391,28.5284,28.7237,60400.0
2012-08-02 13:40:00,32.32,32.46,32.24,32.28,56700.0,28.6971,28.8214,28.626,28.6615,56700.0
2012-08-02 13:45:00,32.32,32.44,32.26,32.34,42100.0,28.6971,28.8036,28.6438,28.7148,42100.0
2012-08-02 13:50:00,32.34,32.55,32.34,32.52,13700.0,28.7148,28.9013,28.7148,28.8746,13700.0
2012-08-02 13:55:00,32.52,32.52,32.29,32.34,23000.0,28.8746,28.8746,28.6704,28.7148,23000.0
2012-08-02 14:00:00,32.35,32.45,32.34,32.37,15500.0,28.7237,28.8125,28.7148,28.7415,15500.0
2012-08-02 14:05:00,32.35,32.4,32.3,32.34,8000.0,28.7237,28.7681,28.6793,28.7148,8000.0
2012-08-02 14:10:00,32.36,32.52,32.3,32.41,53400.0,28.7326,28.8746,28.6793,28.777,53400.0
2012-08-02 14:15:00,32.44,32.49,32.38,32.45,14100.0,28.8036,28.848,28.7503,28.8125,14100.0
2012-08-02 14:20:00,32.44,32.44,32.37,32.44,6200.0,28.8036,28.8036,28.7415,28.8036,6200.0
2012-08-02 14:25:00,32.4,32.46,32.33,32.38,48200.0,28.7681,28.8214,28.7059,28.7503,48200.0
2012-08-02 14:30:00,32.37,32.4,32.19,32.24,87400.0,28.7415,28.7681,28.5816,28.626,87400.0
2012-08-02 14:35:00,32.23,32.32,32.16,32.29,13600.0,28.6172,28.6971,28.555,28.6704,13600.0
2012-08-02 14:40:00,32.28,32.28,32.14,32.17,9100.0,28.6615,28.6615,28.5372,28.5639,9100.0
2012-08-02 14:45:00,32.21,32.24,32.18,32.22,10500.0,28.5994,28.626,28.5728,28.6083,10500.0
2012-08-02 14:50:00,32.24,32.3,32.24,32.26,6500.0,28.626,28.6793,28.626,28.6438,6500.0
2012-08-02 14:55:00,32.26,32.26,32.15,32.15,11300.0,28.6438,28.6438,28.5461,28.5461,11300.0
2012-08-02 15:00:00,32.15,32.25,32.15,32.23,24900.0,28.5461,28.6349,28.5461,28.6172,24900.0
2012-08-02 15:05:00,32.24,32.26,32.18,32.25,36700.0,28.626,28.6438,28.5728,28.6349,36700.0
2012-08-02 15:10:00,32.24,32.32,32.19,32.26,28100.0,28.626,28.6971,28.5816,28.6438,28100.0
2012-08-02 15:15:00,32.29,32.3,32.23,32.25,9900.0,28.6704,28.6793,28.6172,28.6349,9900.0
2012-08-02 15:20:00,32.24,32.47,32.19,32.41,48200.0,28.626,28.8302,28.5816,28.777,48200.0
2012-08-02 15:25:00,32.41,32.43,32.16,32.29,47900.0,28.777,28.7947,28.555,28.6704,47900.0
2012-08-02 15:30:00,32.29,32.29,32.03,32.2,53200.0,28.6704,28.6704,28.4396,28.5905,53200.0
2012-08-02 15:35:00,32.21,32.25,32.18,32.19,24800.0,28.5994,28.6349,28.5728,28.5816,24800.0
2012-08-02 15:40:00,32.21,32.23,32.14,32.2,24400.0,28.5994,28.6172,28.5372,28.5905,24400.0
2012-08-02 15:45:00,32.19,32.23,32.05,32.06,46300.0,28.5816,28.6172,28.4573,28.4662,46300.0
2012-08-02 15:50:00,32.06,32.1,31.97,32.07,48600.0,28.4662,28.5017,28.3863,28.4751,48600.0
2012-08-02 15:55:00,32.06,32.54,32.02,32.24,109600.0,28.4662,28.8924,28.4307,28.626,109600.0
2012-08-03 09:30:00,32.7,32.92,32.7,32.9,3800.0,29.0345,29.2298,29.0345,29.212,3800.0
2012-08-03 09:35:00,32.93,33.64,32.79,33.18,20000.0,29.2387,29.8691,29.1144,29.4607,20000.0
2012-08-03 09:40:00,33.18,33.18,32.89,32.91,5500.0,29.4607,29.4607,29.2032,29.2209,5500.0
2012-08-03 09:45:00,32.94,33.0,32.52,32.82,33700.0,29.2476,29.3008,28.8746,29.141,33700.0
2012-08-03 09:50:00,32.78,32.81,32.63,32.78,6700.0,29.1055,29.1321,28.9723,29.1055,6700.0
2012-08-03 09:55:00,32.79,32.79,32.67,32.69,6800.0,29.1144,29.1144,29.0078,29.0256,6800.0
2012-08-03 10:00:00,32.71,32.89,32.71,32.88,4000.0,29.0433,29.2032,29.0433,29.1943,4000.0
2012-08-03 10:05:00,32.88,32.98,32.87,32.96,5700.0,29.1943,29.2831,29.1854,29.2653,5700.0
2012-08-03 10:10:00,32.93,32.96,32.91,32.91,3300.0,29.2387,29.2653,29.2209,29.2209,3300.0
2012-08-03 10:15:00,32.9,32.95,32.88,32.91,4800.0,29.212,29.2564,29.1943,29.2209,4800.0
2012-08-03 10:20:00,32.92,32.99,32.91,32.97,2900.0,29.2298,29.292,29.2209,29.2742,2900.0
2012-08-03 10:25:00,32.98,33.03,32.94,32.96,2700.0,29.2831,29.3275,29.2476,29.2653,2700.0
2012-08-03 10:30:00,32.99,33.08,32.99,33.08,3800.0,29.292,29.3719,29.292,29.3719,3800.0
2012-08-03 10:35:00,33.07,33.08,33.02,33.08,4200.0,29.363,29.3719,29.3186,29.3719,4200.0
2012-08-03 10:40:00,33.07,33.11,32.99,33.01,3200.0,29.363,29.3985,29.292,29.3097,3200.0
2012-08-03 10:45:00,32.99,32.99,32.9,32.95,9000.0,29.292,29.292,29.212,29.2564,9000.0
2012-08-03 10:50:00,32.97,33.01,32.93,33.01,6400.0,29.2742,29.3097,29.2387,29.3097,6400.0
2012-08-03 10:55:00,33.0,33.03,32.99,33.0,4500.0,29.3008,29.3275,29.292,29.3008,4500.0
2012-08-03 11:00:00,33.0,33.01,32.97,32.98,3100.0,29.3008,29.3097,29.2742,29.2831,3100.0
2012-08-03 11:05:00,33.0,33.02,32.94,33.02,8000.0,29.3008,29.3186,29.2476,29.3186,8000.0
2012-08-03 11:10:00,33.01,33.07,33.01,33.07,3600.0,29.3097,29.363,29.3097,29.363,3600.0
2012-08-03 11:15:00,33.06,33.11,33.06,33.1,2300.0,29.3541,29.3985,29.3541,29.3896,2300.0
2012-08-03 11:20:00,33.09,33.22,33.08,33.19,6100.0,29.3807,29.4962,29.3719,29.4695,6100.0
2012-08-03 11:25:00,33.17,33.2,33.16,33.18,5600.0,29.4518,29.4784,29.4429,29.4607,5600.0
2012-08-03 11:30:00,33.17,33.26,33.17,33.21,7600.0,29.4518,29.5317,29.4518,29.4873,7600.0
2012-08-03 11:35:00,33.2,33.21,33.12,33.18,3200.0,29.4784,29.4873,29.4074,29.4607,3200.0
2012-08-03 11:40:00,33.19,33.19,33.1,33.14,6300.0,29.4695,29.4695,29.3896,29.4251,6300.0
2012-08-03 11:45:00,33.15,33.24,33.15,33.22,5600.0,29.434,29.5139,29.434,29.4962,5600.0
2012-08-03 11:50:00,33.23,33.3,33.23,33.29,7700.0,29.5051,29.5672,29.5051,29.5583,7700.0
2012-08-03 11:55:00,33.29,33.29,33.24,33.25,4200.0,29.5583,29.5583,29.5139,29.5228,4200.0
2012-08-03 12:00:00,33.26,33.26,33.13,33.2,4600.0,29.5317,29.5317,29.4163,29.4784,4600.0
2012-08-03 12:05:00,33.18,33.18,33.13,33.13,1100.0,29.4607,29.4607,29.4163,29.4163,1100.0
2012-08-03 12:10:00,33.12,33.12,33.0,33.03,2800.0,29.4074,29.4074,29.3008,29.3275,2800.0
2012-08-03 12:15:00,33.03,33.07,33.02,33.02,3100.0,29.3275,29.363,29.3186,29.3186,3100.0
2012-08-03 12:20:00,33.02,33.03,33.01,33.03,1500.0,29.3186,29.3275,29.3097,29.3275,1500.0
2012-08-03 12:25:00,33.03,33.03,33.01,33.03,1300.0,29.3275,29.3275,29.3097,29.3275,1300.0
2012-08-03 12:30:00,33.03,33.05,32.97,32.98,3400.0,29.3275,29.3452,29.2742,29.2831,3400.0
2012-08-03 12:35:00,32.97,33.0,32.97,32.99,1500.0,29.2742,29.3008,29.2742,29.292,1500.0
2012-08-03 12:40:00,33.0,33.03,32.99,33.02,1700.0,29.3008,29.3275,29.292,29.3186,1700.0
2012-08-03 12:45:00,33.03,33.04,33.02,33.02,1700.0,29.3275,29.3364,29.3186,29.3186,1700.0
2012-08-03 12:50:00,33.02,33.04,33.01,33.04,1900.0,29.3186,29.3364,29.3097,29.3364,1900.0
2012-08-03 12:55:00,33.05,33.06,33.04,33.06,4500.0,29.3452,29.3541,29.3364,29.3541,4500.0
2012-08-03 13:00:00,33.07,33.11,33.05,33.09,2700.0,29.363,29.3985,29.3452,29.3807,2700.0
2012-08-03 13:05:00,33.11,33.12,33.05,33.05,2800.0,29.3985,29.4074,29.3452,29.3452,2800.0
2012-08-03 13:10:00,33.01,33.02,33.0,33.01,6100.0,29.3097,29.3186,29.3008,29.3097,6100.0
2012-08-03 13:15:00,33.02,33.05,32.99,33.01,6300.0,29.3186,29.3452,29.292,29.3097,6300.0
2012-08-03 13:20:00,33.0,33.05,32.97,32.97,3800.0,29.3008,29.3452,29.2742,29.2742,3800.0
2012-08-03 13:25:00,32.96,33.01,32.96,33.01,2800.0,29.2653,29.3097,29.2653,29.3097,2800.0
2012-08-03 13:30:00,33.01,33.08,33.01,33.08,3100.0,29.3097,29.3719,29.3097,29.3719,3100.0
2012-08-03 13:35:00,33.08,33.08,33.07,33.07,1100.0,29.3719,29.3719,29.363,29.363,1100.0
2012-08-03 13:40:00,33.08,33.08,32.98,32.99,6400.0,29.3719,29.3719,29.2831,29.292,6400.0
2012-08-03 13:45:00,32.99,33.01,32.99,33.01,2400.0,29.292,29.3097,29.292,29.3097,2400.0
2012-08-03 13:50:00,33.01,33.01,33.0,33.01,1400.0,29.3097,29.3097,29.3008,29.3097,1400.0
2012-08-03 13:55:00,33.01,33.02,32.98,32.98,8200.0,29.3097,29.3186,29.2831,29.2831,8200.0
2012-08-03 14:00:00,32.99,33.02,32.99,33.02,3400.0,29.292,29.3186,29.292,29.3186,3400.0
2012-08-03 14:05:00,33.02,33.06,33.02,33.05,2900.0,29.3186,29.3541,29.3186,29.3452,2900.0
2012-08-03 14:10:00,33.06,33.06,33.05,33.06,2100.0,29.3541,29.3541,29.3452,29.3541,2100.0
2012-08-03 14:15:00,33.06,33.08,33.04,33.05,6300.0,29.3541,29.3719,29.3364,29.3452,6300.0
2012-08-03 14:20:00,33.06,33.08,33.05,33.05,3900.0,29.3541,29.3719,29.3452,29.3452,3900.0
2012-08-03 14:25:00,33.06,33.06,33.02,33.03,4700.0,29.3541,29.3541,29.3186,29.3275,4700.0
2012-08-03 14:30:00,33.04,33.05,33.03,33.03,1800.0,29.3364,29.3452,29.3275,29.3275,1800.0
2012-08-03 14:35:00,33.05,33.1,33.02,33.09,21200.0,29.3452,29.3896,29.3186,29.3807,21200.0
2012-08-03 14:40:00,33.06,33.08,33.05,33.05,2300.0,29.3541,29.3719,29.3452,29.3452,2300.0
2012-08-03 14:45:00,33.04,33.11,33.04,33.11,5100.0,29.3364,29.3985,29.3364,29.3985,5100.0
2012-08-03 14:50:00,33.11,33.11,33.06,33.07,3500.0,29.3985,29.3985,29.3541,29.363,3500.0
2012-08-03 14:55:00,33.09,33.11,33.07,33.09,2900.0,29.3807,29.3985,29.363,29.3807,2900.0
2012-08-03 15:00:00,33.11,33.19,33.1,33.19,9900.0,29.3985,29.4695,29.3896,29.4695,9900.0
2012-08-03 15:05:00,33.17,33.2,33.15,33.18,2800.0,29.4518,29.4784,29.434,29.4607,2800.0
2012-08-03 15:10:00,33.15,33.17,33.09,33.1,4700.0,29.434,29.4518,29.3807,29.3896,4700.0
2012-08-03 15:15:00,33.09,33.09,33.04,33.08,4800.0,29.3807,29.3807,29.3364,29.3719,4800.0
2012-08-03 15:20:00,33.09,33.13,33.08,33.12,4400.0,29.3807,29.4163,29.3719,29.4074,4400.0
2012-08-03 15:25:00,33.12,33.14,33.1,33.13,7200.0,29.4074,29.4251,29.3896,29.4163,7200.0
2012-08-03 15:30:00,33.11,33.13,33.03,33.1,11000.0,29.3985,29.4163,29.3275,29.3896,11000.0
2012-08-03 15:35:00,33.09,33.11,33.06,33.11,12400.0,29.3807,29.3985,29.3541,29.3985,12400.0
2012-08-03 15:40:00,33.11,33.22,33.11,33.21,10600.0,29.3985,29.4962,29.3985,29.4873,10600.0
2012-08-03 15:45:00,33.22,33.3,33.22,33.26,13600.0,29.4962,29.5672,29.4962,29.5317,13600.0
2012-08-03 15:50:00,33.26,33.32,33.24,33.29,19900.0,29.5317,29.585,29.5139,29.5583,19900.0
2012-08-03 15:55:00,33.29,33.3,33.23,33.29,72100.0,29.5583,29.5672,29.5051,29.5583,72100.0
2012-08-06 09:30:00,33.25,33.25,32.92,33.07,13400.0,29.5228,29.5228,29.2298,29.363,13400.0
2012-08-06 09:35:00,33.07,33.3,33.07,33.26,5900.0,29.363,29.5672,29.363,29.5317,5900.0
2012-08-06 09:40:00,33.25,33.34,33.24,33.28,3800.0,29.5228,29.6027,29.5139,29.5494,3800.0
2012-08-06 09:45:00,33.3,33.31,33.17,33.25,29100.0,29.5672,29.5761,29.4518,29.5228,29100.0
2012-08-06 09:50:00,33.27,33.28,33.23,33.23,3200.0,29.5406,29.5494,29.5051,29.5051,3200.0
2012-08-06 09:55:00,33.27,33.29,33.23,33.25,2200.0,29.5406,29.5583,29.5051,29.5228,2200.0
2012-08-06 10:00:00,33.27,33.35,33.27,33.29,4300.0,29.5406,29.6116,29.5406,29.5583,4300.0
2012-08-06 10:05:00,33.31,33.33,33.25,33.28,2100.0,29.5761,29.5938,29.5228,29.5494,2100.0
2012-08-06 10:10:00,33.26,33.33,33.26,33.29,4000.0,29.5317,29.5938,29.5317,29.5583,4000.0
2012-08-06 10:15:00,33.3,33.39,33.28,33.39,4100.0,29.5672,29.6471,29.5494,29.6471,4100.0
2012-08-06 10:20:00,33.39,33.43,33.39,33.43,2200.0,29.6471,29.6826,29.6471,29.6826,2200.0
2012-08-06 10:25:00,33.44,33.46,33.4,33.4,4100.0,29.6915,29.7093,29.656,29.656,4100.0
2012-08-06 10:30:00,33.4,33.48,33.4,33.47,8900.0,29.656,29.727,29.656,29.7182,8900.0
2012-08-06 10:35:00,33.48,33.5,33.43,33.43,2400.0,29.727,29.7448,29.6826,29.6826,2400.0
2012-08-06 10:40:00,33.42,33.43,33.4,33.43,4600.0,29.6738,29.6826,29.656,29.6826,4600.0
2012-08-06 10:45:00,33.43,33.43,33.39,33.4,4400.0,29.6826,29.6826,29.6471,29.656,4400.0
2012-08-06 10:50:00,33.39,33.44,33.39,33.42,7300.0,29.6471,29.6915,29.6471,29.6738,7300.0
2012-08-06 10:55:00,33.4,33.4,33.39,33.4,1800.0,29.656,29.656,29.6471,29.656,1800.0
2012-08-06 11:00:00,33.39,33.4,33.37,33.37,4800.0,29.6471,29.656,29.6294,29.6294,4800.0
2012-08-06 11:05:00,33.38,33.39,33.36,33.37,3300.0,29.6382,29.6471,29.6205,29.6294,3300.0
2012-08-06 11:10:00,33.37,33.46,33.37,33.43,14900.0,29.6294,29.7093,29.6294,29.6826,14900.0
2012-08-06 11:15:00,33.43,33.43,33.38,33.39,2800.0,29.6826,29.6826,29.6382,29.6471,2800.0
2012-08-06 11:20:00,33.4,33.49,33.4,33.45,9200.0,29.656,29.7359,29.656,29.7004,9200.0
2012-08-06 11:25:00,33.46,33.47,33.34,33.34,4600.0,29.7093,29.7182,29.6027,29.6027,4600.0
2012-08-06 11:30:00,33.37,33.47,33.34,33.46,13100.0,29.6294,29.7182,29.6027,29.7093,13100.0
2012-08-06 11:35:00,33.47,33.47,33.41,33.41,2400.0,29.7182,29.7182,29.6649,29.6649,2400.0
2012-08-06 11:40:00,33.42,33.42,33.32,33.32,2100.0,29.6738,29.6738,29.585,29.585,2100.0
2012-08-06 11:45:00,33.36,33.46,33.36,33.45,6200.0,29.6205,29.7093,29.6205,29.7004,6200.0
2012-08-06 11:50:00,33.45,33.46,33.4,33.4,3100.0,29.7004,29.7093,29.656,29.656,3100.0
2012-08-06 11:55:00,33.41,33.44,33.33,33.33,3100.0,29.6649,29.6915,29.5938,29.5938,3100.0
2012-08-06 12:00:00,33.35,33.39,33.28,33.28,2400.0,29.6116,29.6471,29.5494,29.5494,2400.0
2012-08-06 12:05:00,33.29,33.35,33.28,33.28,3000.0,29.5583,29.6116,29.5494,29.5494,3000.0
2012-08-06 12:10:00,33.3,33.36,33.3,33.3,3500.0,29.5672,29.6205,29.5672,29.5672,3500.0
2012-08-06 12:15:00,33.35,33.35,33.3,33.3,2700.0,29.6116,29.6116,29.5672,29.5672,2700.0
2012-08-06 12:20:00,33.32,33.38,33.32,33.37,3700.0,29.585,29.6382,29.585,29.6294,3700.0
2012-08-06 12:25:00,33.38,33.38,33.3,33.31,2500.0,29.6382,29.6382,29.5672,29.5761,2500.0
2012-08-06 12:30:00,33.32,33.37,33.31,33.34,3700.0,29.585,29.6294,29.5761,29.6027,3700.0
2012-08-06 12:35:00,33.37,33.4,33.37,33.4,2800.0,29.6294,29.656,29.6294,29.656,2800.0
2012-08-06 12:40:00,33.4,33.42,33.39,33.42,4500.0,29.656,29.6738,29.6471,29.6738,4500.0
2012-08-06 12:45:00,33.42,33.43,33.42,33.43,2900.0,29.6738,29.6826,29.6738,29.6826,2900.0
2012-08-06 12:50:00,33.44,33.52,33.43,33.46,11500.0,29.6915,29.7625,29.6826,29.7093,11500.0
2012-08-06 12:55:00,33.45,33.47,33.45,33.45,5000.0,29.7004,29.7182,29.7004,29.7004,5000.0
2012-08-06 13:00:00,33.45,33.46,33.38,33.4,2500.0,29.7004,29.7093,29.6382,29.656,2500.0
2012-08-06 13:05:00,33.39,33.49,33.39,33.47,9000.0,29.6471,29.7359,29.6471,29.7182,9000.0
2012-08-06 13:10:00,33.47,33.48,33.47,33.47,3300.0,29.7182,29.727,29.7182,29.7182,3300.0
2012-08-06 13:15:00,33.47,33.49,33.46,33.49,2300.0,29.7182,29.7359,29.7093,29.7359,2300.0
2012-08-06 13:20:00,33.48,33.48,33.4,33.4,3600.0,29.727,29.727,29.656,29.656,3600.0
2012-08-06 13:25:00,33.42,33.45,33.38,33.4,2400.0,29.6738,29.7004,29.6382,29.656,2400.0
2012-08-06 13:30:00,33.4,33.42,33.4,33.41,2800.0,29.656,29.6738,29.656,29.6649,2800.0
2012-08-06 13:35:00,33.45,33.45,33.4,33.4,3500.0,29.7004,29.7004,29.656,29.656,3500.0
2012-08-06 13:40:00,33.42,33.43,33.42,33.42,1500.0,29.6738,29.6826,29.6738,29.6738,1500.0
2012-08-06 13:45:00,33.43,33.44,33.4,33.4,3500.0,29.6826,29.6915,29.656,29.656,3500.0
2012-08-06 13:50:00,33.41,33.5,33.39,33.46,17400.0,29.6649,29.7448,29.6471,29.7093,17400.0
2012-08-06 13:55:00,33.48,33.49,33.45,33.45,2200.0,29.727,29.7359,29.7004,29.7004,2200.0
2012-08-06 14:00:00,33.46,33.48,33.42,33.42,2500.0,29.7093,29.727,29.6738,29.6738,2500.0
2012-08-06 14:05:00,33.43,33.49,33.42,33.43,13900.0,29.6826,29.7359,29.6738,29.6826,13900.0
2012-08-06 14:10:00,33.44,33.47,33.42,33.43,2500.0,29.6915,29.7182,29.6738,29.6826,2500.0
2012-08-06 14:15:00,33.44,33.44,33.4,33.41,3300.0,29.6915,29.6915,29.656,29.6649,3300.0
2012-08-06 14:20:00,33.43,33.44,33.42,33.43,3600.0,29.6826,29.6915,29.6738,29.6826,3600.0
2012-08-06 14:25:00,33.45,33.46,33.44,33.46,2100.0,29.7004,29.7093,29.6915,29.7093,2100.0
2012-08-06 14:30:00,33.45,33.46,33.42,33.42,2900.0,29.7004,29.7093,29.6738,29.6738,2900.0
2012-08-06 14:35:00,33.42,33.45,33.42,33.45,3500.0,29.6738,29.7004,29.6738,29.7004,3500.0
2012-08-06 14:40:00,33.41,33.44,33.4,33.43,2700.0,29.6649,29.6915,29.656,29.6826,2700.0
2012-08-06 14:45:00,33.42,33.46,33.42,33.46,2500.0,29.6738,29.7093,29.6738,29.7093,2500.0
2012-08-06 14:50:00,33.45,33.45,33.42,33.45,2500.0,29.7004,29.7004,29.6738,29.7004,2500.0
2012-08-06 14:55:00,33.42,33.44,33.38,33.44,4900.0,29.6738,29.6915,29.6382,29.6915,4900.0
2012-08-06 15:00:00,33.38,33.46,33.38,33.44,5200.0,29.6382,29.7093,29.6382,29.6915,5200.0
2012-08-06 15:05:00,33.44,33.46,33.41,33.43,5500.0,29.6915,29.7093,29.6649,29.6826,5500.0
2012-08-06 15:10:00,33.44,33.45,33.41,33.44,6000.0,29.6915,29.7004,29.6649,29.6915,6000.0
2012-08-06 15:15:00,33.44,33.45,33.41,33.44,5600.0,29.6915,29.7004,29.6649,29.6915,5600.0
2012-08-06 15:20:00,33.43,33.46,33.4,33.45,6000.0,29.6826,29.7093,29.656,29.7004,6000.0
2012-08-06 15:25:00,33.45,33.46,33.44,33.44,4900.0,29.7004,29.7093,29.6915,29.6915,4900.0
2012-08-06 15:30:00,33.46,33.46,33.42,33.45,3900.0,29.7093,29.7093,29.6738,29.7004,3900.0
2012-08-06 15:35:00,33.46,33.46,33.42,33.44,6900.0,29.7093,29.7093,29.6738,29.6915,6900.0
2012-08-06 15:40:00,33.44,33.45,33.4,33.41,6600.0,29.6915,29.7004,29.656,29.6649,6600.0
2012-08-06 15:45:00,33.41,33.45,33.38,33.45,25000.0,29.6649,29.7004,29.6382,29.7004,25000.0
2012-08-06 15:50:00,33.44,33.46,33.42,33.45,20300.0,29.6915,29.7093,29.6738,29.7004,20300.0
2012-08-06 15:55:00,33.45,33.55,33.42,33.44,62400.0,29.7004,29.7892,29.6738,29.6915,62400.0
2012-08-07 09:30:00,33.56,33.73,33.55,33.6,4600.0,29.7981,29.949,29.7892,29.8336,4600.0
2012-08-07 09:35:00,33.64,33.67,33.56,33.56,1400.0,29.8691,29.8957,29.7981,29.7981,1400.0
2012-08-07 09:40:00,33.59,33.67,33.59,33.67,1100.0,29.8247,29.8957,29.8247,29.8957,1100.0
2012-08-07 09:45:00,33.75,33.75,33.61,33.61,1700.0,29.9668,29.9668,29.8425,29.8425,1700.0
2012-08-07 09:50:00,33.65,33.73,33.6,33.66,3900.0,29.878,29.949,29.8336,29.8869,3900.0
2012-08-07 09:55:00,33.66,33.67,33.56,33.64,22800.0,29.8869,29.8957,29.7981,29.8691,22800.0
2012-08-07 10:00:00,33.65,33.68,33.6,33.68,2100.0,29.878,29.9046,29.8336,29.9046,2100.0
2012-08-07 10:05:00,33.69,33.77,33.69,33.7,4100.0,29.9135,29.9845,29.9135,29.9224,4100.0
2012-08-07 10:10:00,33.74,33.86,33.74,33.86,2600.0,29.9579,30.0644,29.9579,30.0644,2600.0
2012-08-07 10:15:00,33.86,33.89,33.8,33.81,2800.0,30.0644,30.0911,30.0112,30.02,2800.0
2012-08-07 10:20:00,33.84,33.88,33.84,33.86,300.0,30.0467,30.0822,30.0467,30.0644,300.0
2012-08-07 10:25:00,33.88,33.89,33.88,33.89,1100.0,30.0822,30.0911,30.0822,30.0911,1100.0
2012-08-07 10:30:00,33.85,33.89,33.84,33.89,800.0,30.0556,30.0911,30.0467,30.0911,800.0
2012-08-07 10:35:00,33.85,33.86,33.71,33.83,11400.0,30.0556,30.0644,29.9312,30.0378,11400.0
2012-08-07 10:40:00,33.82,33.92,33.82,33.92,5000.0,30.0289,30.1177,30.0289,30.1177,5000.0
2012-08-07 10:45:00,33.89,33.92,33.89,33.92,700.0,30.0911,30.1177,30.0911,30.1177,700.0
2012-08-07 10:50:00,33.94,33.98,33.93,33.95,2500.0,30.1355,30.171,30.1266,30.1443,2500.0
2012-08-07 10:55:00,33.95,33.97,33.93,33.93,3700.0,30.1443,30.1621,30.1266,30.1266,3700.0
2012-08-07 11:00:00,33.94,34.0,33.93,34.0,4100.0,30.1355,30.1887,30.1266,30.1887,4100.0
2012-08-07 11:05:00,33.98,33.99,33.96,33.96,1200.0,30.171,30.1799,30.1532,30.1532,1200.0
2012-08-07 11:10:00,33.98,34.0,33.94,33.96,1400.0,30.171,30.1887,30.1355,30.1532,1400.0
2012-08-07 11:15:00,33.97,33.97,33.89,33.92,2400.0,30.1621,30.1621,30.0911,30.1177,2400.0
2012-08-07 11:20:00,33.91,33.97,33.9,33.94,5700.0,30.1088,30.1621,30.1,30.1355,5700.0
2012-08-07 11:25:00,33.98,33.99,33.91,33.98,8500.0,30.171,30.1799,30.1088,30.171,8500.0
2012-08-07 11:30:00,33.95,34.14,33.95,34.14,6400.0,30.1443,30.313,30.1443,30.313,6400.0
2012-08-07 11:35:00,34.13,34.2,34.13,34.2,2700.0,30.3042,30.3663,30.3042,30.3663,2700.0
2012-08-07 11:40:00,34.21,34.29,34.2,34.28,3600.0,30.3752,30.4462,30.3663,30.4374,3600.0
2012-08-07 11:45:00,34.3,34.34,34.24,34.28,2000.0,30.4551,30.4906,30.4018,30.4374,2000.0
2012-08-07 11:50:00,34.28,34.39,34.26,34.33,6100.0,30.4374,30.535,30.4196,30.4817,6100.0
2012-08-07 11:55:00,34.34,34.37,34.23,34.25,4500.0,30.4906,30.5173,30.393,30.4107,4500.0
2012-08-07 12:00:00,34.28,34.31,34.23,34.31,7300.0,30.4374,30.464,30.393,30.464,7300.0
2012-08-07 12:05:00,34.32,34.37,34.3,34.37,4300.0,30.4729,30.5173,30.4551,30.5173,4300.0
2012-08-07 12:10:00,34.36,34.39,34.36,34.38,9900.0,30.5084,30.535,30.5084,30.5261,9900.0
2012-08-07 12:15:00,34.4,34.5,34.4,34.46,6400.0,30.5439,30.6327,30.5439,30.5972,6400.0
2012-08-07 12:20:00,34.46,34.49,34.46,34.49,6100.0,30.5972,30.6238,30.5972,30.6238,6100.0
2012-08-07 12:25:00,34.49,34.5,34.46,34.5,5500.0,30.6238,30.6327,30.5972,30.6327,5500.0
2012-08-07 12:30:00,34.5,34.52,34.46,34.48,16600.0,30.6327,30.6505,30.5972,30.6149,16600.0
2012-08-07 12:35:00,34.47,34.58,34.46,34.55,13900.0,30.6061,30.7037,30.5972,30.6771,13900.0
2012-08-07 12:40:00,34.54,34.55,34.48,34.51,10000.0,30.6682,30.6771,30.6149,30.6416,10000.0
2012-08-07 12:45:00,34.5,34.51,34.5,34.51,2900.0,30.6327,30.6416,30.6327,30.6416,2900.0
2012-08-07 12:50:00,34.5,34.51,34.46,34.5,7600.0,30.6327,30.6416,30.5972,30.6327,7600.0
2012-08-07 12:55:00,34.5,34.52,34.5,34.51,4200.0,30.6327,30.6505,30.6327,30.6416,4200.0
2012-08-07 13:00:00,34.51,34.52,34.48,34.5,11300.0,30.6416,30.6505,30.6149,30.6327,11300.0
2012-08-07 13:05:00,34.49,34.54,34.49,34.54,3500.0,30.6238,30.6682,30.6238,30.6682,3500.0
2012-08-07 13:10:00,34.54,34.56,34.53,34.54,5200.0,30.6682,30.686,30.6593,30.6682,5200.0
2012-08-07 13:15:00,34.55,34.67,34.55,34.64,13200.0,30.6771,30.7836,30.6771,30.757,13200.0
2012-08-07 13:20:00,34.64,34.65,34.64,34.64,2900.0,30.757,30.7659,30.757,30.757,2900.0
2012-08-07 13:25:00,34.63,34.64,34.63,34.63,1200.0,30.7481,30.757,30.7481,30.7481,1200.0
2012-08-07 13:30:00,34.63,34.63,34.55,34.55,4200.0,30.7481,30.7481,30.6771,30.6771,4200.0
2012-08-07 13:35:00,34.54,34.55,34.5,34.52,11600.0,30.6682,30.6771,30.6327,30.6505,11600.0
2012-08-07 13:40:00,34.52,34.53,34.51,34.53,6400.0,30.6505,30.6593,30.6416,30.6593,6400.0
2012-08-07 13:45:00,34.54,34.59,34.53,34.58,2700.0,30.6682,30.7126,30.6593,30.7037,2700.0
2012-08-07 13:50:00,34.59,34.6,34.59,34.6,1800.0,30.7126,30.7215,30.7126,30.7215,1800.0
2012-08-07 13:55:00,34.62,34.64,34.61,34.64,2900.0,30.7392,30.757,30.7304,30.757,2900.0
2012-08-07 14:00:00,34.64,34.65,34.63,34.63,4200.0,30.757,30.7659,30.7481,30.7481,4200.0
2012-08-07 14:05:00,34.63,34.68,34.63,34.67,4800.0,30.7481,30.7925,30.7481,30.7836,4800.0
2012-08-07 14:10:00,34.68,34.68,34.67,34.67,6700.0,30.7925,30.7925,30.7836,30.7836,6700.0
2012-08-07 14:15:00,34.64,34.67,34.64,34.67,2700.0,30.757,30.7836,30.757,30.7836,2700.0
2012-08-07 14:20:00,34.67,34.67,34.65,34.65,3000.0,30.7836,30.7836,30.7659,30.7659,3000.0
2012-08-07 14:25:00,34.65,34.66,34.57,34.58,5400.0,30.7659,30.7748,30.6948,30.7037,5400.0
2012-08-07 14:30:00,34.58,34.66,34.58,34.66,4000.0,30.7037,30.7748,30.7037,30.7748,4000.0
2012-08-07 14:35:00,34.67,34.69,34.65,34.69,2900.0,30.7836,30.8014,30.7659,30.8014,2900.0
2012-08-07 14:40:00,34.69,34.7,34.69,34.69,2600.0,30.8014,30.8103,30.8014,30.8014,2600.0
2012-08-07 14:45:00,34.69,34.71,34.69,34.7,4800.0,30.8014,30.8192,30.8014,30.8103,4800.0
2012-08-07 14:50:00,34.7,34.71,34.7,34.71,1700.0,30.8103,30.8192,30.8103,30.8192,1700.0
2012-08-07 14:55:00,34.71,34.72,34.7,34.72,3100.0,30.8192,30.828,30.8103,30.828,3100.0
2012-08-07 15:00:00,34.72,34.72,34.61,34.62,13300.0,30.828,30.828,30.7304,30.7392,13300.0
2012-08-07 15:05:00,34.61,34.61,34.53,34.54,13700.0,30.7304,30.7304,30.6593,30.6682,13700.0
2012-08-07 15:10:00,34.54,34.56,34.54,34.56,10800.0,30.6682,30.686,30.6682,30.686,10800.0
2012-08-07 15:15:00,34.55,34.65,34.54,34.62,13800.0,30.6771,30.7659,30.6682,30.7392,13800.0
2012-08-07 15:20:00,34.62,34.66,34.61,34.65,7000.0,30.7392,30.7748,30.7304,30.7659,7000.0
2012-08-07 15:25:00,34.65,34.83,34.65,34.79,17900.0,30.7659,30.9257,30.7659,30.8902,17900.0
2012-08-07 15:30:00,34.79,34.81,34.72,34.72,27400.0,30.8902,30.9079,30.828,30.828,27400.0
2012-08-07 15:35:00,34.72,34.76,34.69,34.74,16100.0,30.828,30.8635,30.8014,30.8458,16100.0
2012-08-07 15:40:00,34.74,34.76,34.7,34.73,13900.0,30.8458,30.8635,30.8103,30.8369,13900.0
2012-08-07 15:45:00,34.73,34.86,34.73,34.83,27300.0,30.8369,30.9523,30.8369,30.9257,27300.0
2012-08-07 15:50:00,34.83,34.88,34.8,34.85,28700.0,30.9257,30.9701,30.8991,30.9435,28700.0
2012-08-07 15:55:00,34.85,34.87,34.76,34.79,62600.0,30.9435,30.9612,30.8635,30.8902,62600.0
2012-08-08 09:30:00,34.62,34.72,34.62,34.72,6600.0,30.7392,30.828,30.7392,30.828,6600.0
2012-08-08 09:35:00,34.67,34.77,34.59,34.77,1900.0,30.7836,30.8724,30.7126,30.8724,1900.0
2012-08-08 09:40:00,34.72,34.75,34.69,34.72,3400.0,30.828,30.8547,30.8014,30.828,3400.0
2012-08-08 09:45:00,34.74,34.77,34.63,34.64,4400.0,30.8458,30.8724,30.7481,30.757,4400.0
2012-08-08 09:50:00,34.62,34.75,34.62,34.72,3200.0,30.7392,30.8547,30.7392,30.828,3200.0
2012-08-08 09:55:00,34.72,34.87,34.72,34.82,7200.0,30.828,30.9612,30.828,30.9168,7200.0
2012-08-08 10:00:00,34.83,34.92,34.83,34.88,2800.0,30.9257,31.0056,30.9257,30.9701,2800.0
2012-08-08 10:05:00,34.87,34.94,34.83,34.93,5400.0,30.9612,31.0234,30.9257,31.0145,5400.0
2012-08-08 10:10:00,34.89,34.92,34.8,34.84,16400.0,30.979,31.0056,30.8991,30.9346,16400.0
2012-08-08 10:15:00,34.85,34.89,34.79,34.8,3100.0,30.9435,30.979,30.8902,30.8991,3100.0
2012-08-08 10:20:00,34.83,34.83,34.79,34.8,3600.0,30.9257,30.9257,30.8902,30.8991,3600.0
2012-08-08 10:25:00,34.75,34.8,34.75,34.79,2200.0,30.8547,30.8991,30.8547,30.8902,2200.0
2012-08-08 10:30:00,34.77,34.83,34.73,34.83,6300.0,30.8724,30.9257,30.8369,30.9257,6300.0
2012-08-08 10:35:00,34.79,34.82,34.78,34.82,1500.0,30.8902,30.9168,30.8813,30.9168,1500.0
2012-08-08 10:40:00,34.82,34.82,34.78,34.78,5400.0,30.9168,30.9168,30.8813,30.8813,5400.0
2012-08-08 10:45:00,34.81,34.82,34.78,34.81,1000.0,30.9079,30.9168,30.8813,30.9079,1000.0
2012-08-08 10:50:00,34.8,34.88,34.79,34.88,2700.0,30.8991,30.9701,30.8902,30.9701,2700.0
2012-08-08 10:55:00,34.86,34.92,34.86,34.91,2800.0,30.9523,31.0056,30.9523,30.9967,2800.0
2012-08-08 11:00:00,34.93,34.93,34.78,34.81,6500.0,31.0145,31.0145,30.8813,30.9079,6500.0
2012-08-08 11:05:00,34.8,34.88,34.79,34.88,15500.0,30.8991,30.9701,30.8902,30.9701,15500.0
2012-08-08 11:10:00,34.86,34.9,34.85,34.88,9800.0,30.9523,30.9879,30.9435,30.9701,9800.0
2012-08-08 11:15:00,34.87,34.99,34.87,34.96,9400.0,30.9612,31.0678,30.9612,31.0411,9400.0
2012-08-08 11:20:00,34.96,34.98,34.96,34.98,1700.0,31.0411,31.0589,31.0411,31.0589,1700.0
2012-08-08 11:25:00,34.98,35.0,34.98,35.0,3300.0,31.0589,31.0766,31.0589,31.0766,3300.0
2012-08-08 11:30:00,35.0,35.14,34.99,35.14,23200.0,31.0766,31.201,31.0678,31.201,23200.0
2012-08-08 11:35:00,35.13,35.2,35.13,35.17,4400.0,31.1921,31.2542,31.1921,31.2276,4400.0
2012-08-08 11:40:00,35.17,35.18,35.07,35.09,2800.0,31.2276,31.2365,31.1388,31.1566,2800.0
2012-08-08 11:45:00,35.09,35.09,35.02,35.03,2200.0,31.1566,31.1566,31.0944,31.1033,2200.0
2012-08-08 11:50:00,35.03,35.03,35.02,35.02,1500.0,31.1033,31.1033,31.0944,31.0944,1500.0
2012-08-08 11:55:00,35.04,35.05,35.0,35.01,5100.0,31.1122,31.121,31.0766,31.0855,5100.0
2012-08-08 12:00:00,35.02,35.09,34.96,35.09,5800.0,31.0944,31.1566,31.0411,31.1566,5800.0
2012-08-08 12:05:00,35.1,35.17,35.1,35.13,5200.0,31.1654,31.2276,31.1654,31.1921,5200.0
2012-08-08 12:10:00,35.14,35.14,34.99,35.02,5200.0,31.201,31.201,31.0678,31.0944,5200.0
2012-08-08 12:15:00,35.03,35.07,35.03,35.07,1900.0,31.1033,31.1388,31.1033,31.1388,1900.0
2012-08-08 12:20:00,35.07,35.11,35.02,35.06,2800.0,31.1388,31.1743,31.0944,31.1299,2800.0
2012-08-08 12:25:00,35.06,35.07,35.03,35.05,2200.0,31.1299,31.1388,31.1033,31.121,2200.0
2012-08-08 12:30:00,35.02,35.02,34.99,35.0,2100.0,31.0944,31.0944,31.0678,31.0766,2100.0
2012-08-08 12:35:00,35.0,35.06,34.99,35.02,2200.0,31.0766,31.1299,31.0678,31.0944,2200.0
2012-08-08 12:40:00,35.03,35.03,34.96,35.0,5400.0,31.1033,31.1033,31.0411,31.0766,5400.0
2012-08-08 12:45:00,34.98,35.01,34.93,35.0,2300.0,31.0589,31.0855,31.0145,31.0766,2300.0
2012-08-08 12:50:00,34.98,35.05,34.96,35.05,3500.0,31.0589,31.121,31.0411,31.121,3500.0
2012-08-08 12:55:00,35.03,35.05,34.98,35.04,3600.0,31.1033,31.121,31.0589,31.1122,3600.0
2012-08-08 13:00:00,35.06,35.06,35.01,35.01,300.0,31.1299,31.1299,31.0855,31.0855,300.0
2012-08-08 13:05:00,35.02,35.02,34.99,35.0,2200.0,31.0944,31.0944,31.0678,31.0766,2200.0
2012-08-08 13:10:00,35.0,35.01,34.98,35.0,3000.0,31.0766,31.0855,31.0589,31.0766,3000.0
2012-08-08 13:15:00,35.0,35.01,34.99,35.0,1800.0,31.0766,31.0855,31.0678,31.0766,1800.0
2012-08-08 13:20:00,35.0,35.04,34.98,35.02,2400.0,31.0766,31.1122,31.0589,31.0944,2400.0
2012-08-08 13:25:00,34.98,35.01,34.97,35.01,2200.0,31.0589,31.0855,31.05,31.0855,2200.0
2012-08-08 13:30:00,35.04,35.06,34.99,35.03,2800.0,31.1122,31.1299,31.0678,31.1033,2800.0
2012-08-08 13:35:00,34.99,35.03,34.99,35.03,1600.0,31.0678,31.1033,31.0678,31.1033,1600.0
2012-08-08 13:40:00,35.02,35.02,34.96,35.02,3000.0,31.0944,31.0944,31.0411,31.0944,3000.0
2012-08-08 13:45:00,35.0,35.01,34.97,35.0,1600.0,31.0766,31.0855,31.05,31.0766,1600.0
2012-08-08 13:50:00,35.0,35.01,34.98,35.0,2500.0,31.0766,31.0855,31.0589,31.0766,2500.0
2012-08-08 13:55:00,35.0,35.02,34.97,35.01,3600.0,31.0766,31.0944,31.05,31.0855,3600.0
2012-08-08 14:00:00,35.02,35.02,34.97,35.0,5000.0,31.0944,31.0944,31.05,31.0766,5000.0
2012-08-08 14:05:00,35.03,35.03,34.98,35.01,1600.0,31.1033,31.1033,31.0589,31.0855,1600.0
2012-08-08 14:10:00,35.0,35.03,34.99,35.03,4200.0,31.0766,31.1033,31.0678,31.1033,4200.0
2012-08-08 14:15:00,35.0,35.01,34.97,34.99,2900.0,31.0766,31.0855,31.05,31.0678,2900.0
2012-08-08 14:20:00,34.98,35.03,34.98,34.99,2600.0,31.0589,31.1033,31.0589,31.0678,2600.0
2012-08-08 14:25:00,35.01,35.03,34.98,35.0,4200.0,31.0855,31.1033,31.0589,31.0766,4200.0
2012-08-08 14:30:00,35.03,35.03,34.98,35.0,3700.0,31.1033,31.1033,31.0589,31.0766,3700.0
2012-08-08 14:35:00,34.99,35.01,34.98,35.0,5700.0,31.0678,31.0855,31.0589,31.0766,5700.0
2012-08-08 14:40:00,35.0,35.04,34.96,35.0,6300.0,31.0766,31.1122,31.0411,31.0766,6300.0
2012-08-08 14:45:00,35.03,35.03,34.95,34.95,5000.0,31.1033,31.1033,31.0322,31.0322,5000.0
2012-08-08 14:50:00,34.96,35.0,34.92,34.92,6000.0,31.0411,31.0766,31.0056,31.0056,6000.0
2012-08-08 14:55:00,34.96,35.02,34.92,35.02,6100.0,31.0411,31.0944,31.0056,31.0944,6100.0
2012-08-08 15:00:00,35.01,35.01,34.97,35.01,5600.0,31.0855,31.0855,31.05,31.0855,5600.0
2012-08-08 15:05:00,35.0,35.01,34.98,35.0,6800.0,31.0766,31.0855,31.0589,31.0766,6800.0
2012-08-08 15:10:00,34.99,35.02,34.98,34.99,7300.0,31.0678,31.0944,31.0589,31.0678,7300.0
2012-08-08 15:15:00,35.0,35.03,34.97,35.0,9100.0,31.0766,31.1033,31.05,31.0766,9100.0
2012-08-08 15:20:00,34.99,35.01,34.98,34.99,7500.0,31.0678,31.0855,31.0589,31.0678,7500.0
2012-08-08 15:25:00,34.99,35.01,34.99,35.0,9400.0,31.0678,31.0855,31.0678,31.0766,9400.0
2012-08-08 15:30:00,35.0,35.01,34.99,35.0,9000.0,31.0766,31.0855,31.0678,31.0766,9000.0
2012-08-08 15:35:00,35.0,35.01,34.99,34.99,12200.0,31.0766,31.0855,31.0678,31.0678,12200.0
2012-08-08 15:40:00,34.99,35.0,34.92,35.0,13600.0,31.0678,31.0766,31.0056,31.0766,13600.0
2012-08-08 15:45:00,35.0,35.05,35.0,35.03,12100.0,31.0766,31.121,31.0766,31.1033,12100.0
2012-08-08 15:50:00,35.04,35.07,35.01,35.01,6500.0,31.1122,31.1388,31.0855,31.0855,6500.0
2012-08-08 15:55:00,35.01,35.1,34.99,35.07,41800.0,31.0855,31.1654,31.0678,31.1388,41800.0
2012-08-09 09:30:00,35.01,35.1,35.01,35.1,1700.0,31.0855,31.1654,31.0855,31.1654,1700.0
2012-08-09 09:35:00,35.08,35.1,35.08,35.1,300.0,31.1477,31.1654,31.1477,31.1654,300.0
2012-08-09 09:40:00,35.19,35.32,35.16,35.28,1300.0,31.2453,31.3608,31.2187,31.3253,1300.0
2012-08-09 09:45:00,35.28,35.28,35.09,35.12,11600.0,31.3253,31.3253,31.1566,31.1832,11600.0
2012-08-09 09:50:00,35.07,35.12,35.07,35.12,1900.0,31.1388,31.1832,31.1388,31.1832,1900.0
2012-08-09 09:55:00,35.1,35.12,35.07,35.11,5100.0,31.1654,31.1832,31.1388,31.1743,5100.0
2012-08-09 10:00:00,35.11,35.11,35.08,35.08,500.0,31.1743,31.1743,31.1477,31.1477,500.0
2012-08-09 10:05:00,35.09,35.13,35.09,35.13,500.0,31.1566,31.1921,31.1566,31.1921,500.0
2012-08-09 10:10:00,35.11,35.14,35.1,35.12,2000.0,31.1743,31.201,31.1654,31.1832,2000.0
2012-08-09 10:15:00,35.13,35.16,35.12,35.16,300.0,31.1921,31.2187,31.1832,31.2187,300.0
2012-08-09 10:20:00,35.17,35.19,35.14,35.14,800.0,31.2276,31.2453,31.201,31.201,800.0
2012-08-09 10:25:00,35.16,35.16,35.16,35.16,400.0,31.2187,31.2187,31.2187,31.2187,400.0
2012-08-09 10:30:00,35.12,35.17,35.08,35.17,1300.0,31.1832,31.2276,31.1477,31.2276,1300.0
2012-08-09 10:35:00,35.16,35.2,35.16,35.2,1200.0,31.2187,31.2542,31.2187,31.2542,1200.0
2012-08-09 10:40:00,35.17,35.17,35.07,35.12,5300.0,31.2276,31.2276,31.1388,31.1832,5300.0
2012-08-09 10:45:00,35.11,35.14,35.11,35.14,800.0,31.1743,31.201,31.1743,31.201,800.0
2012-08-09 10:50:00,35.15,35.18,35.14,35.18,700.0,31.2098,31.2365,31.201,31.2365,700.0
2012-08-09 10:55:00,35.19,35.22,35.13,35.16,17400.0,31.2453,31.272,31.1921,31.2187,17400.0
2012-08-09 11:00:00,35.15,35.18,35.1,35.12,3700.0,31.2098,31.2365,31.1654,31.1832,3700.0
2012-08-09 11:05:00,35.1,35.15,35.09,35.15,2900.0,31.1654,31.2098,31.1566,31.2098,2900.0
2012-08-09 11:10:00,35.14,35.14,35.08,35.13,5700.0,31.201,31.201,31.1477,31.1921,5700.0
2012-08-09 11:15:00,35.12,35.12,35.09,35.09,1900.0,31.1832,31.1832,31.1566,31.1566,1900.0
2012-08-09 11:20:00,35.1,35.12,35.08,35.08,2900.0,31.1654,31.1832,31.1477,31.1477,2900.0
2012-08-09 11:25:00,35.06,35.09,35.06,35.08,3500.0,31.1299,31.1566,31.1299,31.1477,3500.0
2012-08-09 11:30:00,35.08,35.12,35.08,35.12,2100.0,31.1477,31.1832,31.1477,31.1832,2100.0
2012-08-09 11:35:00,35.1,35.12,35.08,35.09,3200.0,31.1654,31.1832,31.1477,31.1566,3200.0
2012-08-09 11:40:00,35.08,35.1,35.0,35.06,8400.0,31.1477,31.1654,31.0766,31.1299,8400.0
2012-08-09 11:45:00,35.06,35.08,35.03,35.05,6800.0,31.1299,31.1477,31.1033,31.121,6800.0
2012-08-09 11:50:00,35.06,35.08,35.02,35.05,4200.0,31.1299,31.1477,31.0944,31.121,4200.0
2012-08-09 11:55:00,35.05,35.05,35.03,35.03,900.0,31.121,31.121,31.1033,31.1033,900.0
2012-08-09 12:00:00,35.05,35.08,35.01,35.04,2900.0,31.121,31.1477,31.0855,31.1122,2900.0
2012-08-09 12:05:00,35.05,35.05,35.05,35.05,200.0,31.121,31.121,31.121,31.121,200.0
2012-08-09 12:10:00,35.05,35.07,35.05,35.06,600.0,31.121,31.1388,31.121,31.1299,600.0
2012-08-09 12:15:00,35.06,35.06,35.04,35.06,1000.0,31.1299,31.1299,31.1122,31.1299,1000.0
2012-08-09 12:20:00,35.04,35.05,35.03,35.04,1800.0,31.1122,31.121,31.1033,31.1122,1800.0
2012-08-09 12:25:00,35.05,35.05,35.02,35.05,2200.0,31.121,31.121,31.0944,31.121,2200.0
2012-08-09 12:30:00,35.05,35.09,35.04,35.09,2800.0,31.121,31.1566,31.1122,31.1566,2800.0
2012-08-09 12:35:00,35.07,35.07,35.07,35.07,400.0,31.1388,31.1388,31.1388,31.1388,400.0
2012-08-09 12:40:00,35.05,35.11,35.05,35.09,1200.0,31.121,31.1743,31.121,31.1566,1200.0
2012-08-09 12:45:00,35.07,35.07,35.07,35.07,400.0,31.1388,31.1388,31.1388,31.1388,400.0
2012-08-09 12:50:00,35.05,35.1,35.05,35.05,1400.0,31.121,31.1654,31.121,31.121,1400.0
2012-08-09 12:55:00,35.05,35.05,35.05,35.05,200.0,31.121,31.121,31.121,31.121,200.0
2012-08-09 13:00:00,35.07,35.1,35.06,35.09,1300.0,31.1388,31.1654,31.1299,31.1566,1300.0
2012-08-09 13:05:00,35.08,35.12,35.08,35.1,1000.0,31.1477,31.1832,31.1477,31.1654,1000.0
2012-08-09 13:10:00,35.09,35.1,35.05,35.05,600.0,31.1566,31.1654,31.121,31.121,600.0
2012-08-09 13:15:00,35.04,35.07,35.03,35.05,3100.0,31.1122,31.1388,31.1033,31.121,3100.0
2012-08-09 13:20:00,35.04,35.06,35.04,35.04,1000.0,31.1122,31.1299,31.1122,31.1122,1000.0
2012-08-09 13:25:00,35.03,35.04,35.02,35.04,1100.0,31.1033,31.1122,31.0944,31.1122,1100.0
2012-08-09 13:30:00,35.04,35.04,35.01,35.01,1500.0,31.1122,31.1122,31.0855,31.0855,1500.0
2012-08-09 13:35:00,35.0,35.06,34.99,35.06,4500.0,31.0766,31.1299,31.0678,31.1299,4500.0
2012-08-09 13:40:00,35.05,35.07,35.04,35.06,1500.0,31.121,31.1388,31.1122,31.1299,1500.0
2012-08-09 13:45:00,35.05,35.05,34.98,34.99,2700.0,31.121,31.121,31.0589,31.0678,2700.0
2012-08-09 13:50:00,34.99,35.07,34.97,35.04,18500.0,31.0678,31.1388,31.05,31.1122,18500.0
2012-08-09 13:55:00,35.05,35.05,35.02,35.02,2500.0,31.121,31.121,31.0944,31.0944,2500.0
2012-08-09 14:00:00,35.0,35.01,35.0,35.0,4000.0,31.0766,31.0855,31.0766,31.0766,4000.0
2012-08-09 14:05:00,35.01,35.01,34.93,34.93,2200.0,31.0855,31.0855,31.0145,31.0145,2200.0
2012-08-09 14:10:00,34.94,34.96,34.91,34.94,3400.0,31.0234,31.0411,30.9967,31.0234,3400.0
2012-08-09 14:15:00,34.95,35.0,34.95,35.0,2700.0,31.0322,31.0766,31.0322,31.0766,2700.0
2012-08-09 14:20:00,34.99,34.99,34.97,34.98,800.0,31.0678,31.0678,31.05,31.0589,800.0
2012-08-09 14:25:00,34.97,34.97,34.95,34.95,2500.0,31.05,31.05,31.0322,31.0322,2500.0
2012-08-09 14:30:00,34.95,34.97,34.95,34.96,700.0,31.0322,31.05,31.0322,31.0411,700.0
2012-08-09 14:35:00,34.96,34.98,34.93,34.98,11700.0,31.0411,31.0589,31.0145,31.0589,11700.0
2012-08-09 14:40:00,34.96,34.98,34.95,34.96,2000.0,31.0411,31.0589,31.0322,31.0411,2000.0
2012-08-09 14:45:00,34.95,34.97,34.94,34.97,2000.0,31.0322,31.05,31.0234,31.05,2000.0
2012-08-09 14:50:00,34.95,34.96,34.95,34.96,1100.0,31.0322,31.0411,31.0322,31.0411,1100.0
2012-08-09 14:55:00,34.95,34.98,34.94,34.96,6000.0,31.0322,31.0589,31.0234,31.0411,6000.0
2012-08-09 15:00:00,34.96,35.01,34.95,34.96,17200.0,31.0411,31.0855,31.0322,31.0411,17200.0
2012-08-09 15:05:00,34.95,34.98,34.94,34.98,5500.0,31.0322,31.0589,31.0234,31.0589,5500.0
2012-08-09 15:10:00,34.96,35.01,34.96,35.0,17000.0,31.0411,31.0855,31.0411,31.0766,17000.0
2012-08-09 15:15:00,35.01,35.02,34.99,35.0,2400.0,31.0855,31.0944,31.0678,31.0766,2400.0
2012-08-09 15:20:00,35.0,35.02,34.99,35.02,3900.0,31.0766,31.0944,31.0678,31.0944,3900.0
2012-08-09 15:25:00,35.01,35.02,34.99,35.02,4600.0,31.0855,31.0944,31.0678,31.0944,4600.0
2012-08-09 15:30:00,35.0,35.01,35.0,35.0,3200.0,31.0766,31.0855,31.0766,31.0766,3200.0
2012-08-09 15:35:00,35.01,35.02,35.0,35.0,4100.0,31.0855,31.0944,31.0766,31.0766,4100.0
2012-08-09 15:40:00,35.01,35.02,34.99,35.02,7300.0,31.0855,31.0944,31.0678,31.0944,7300.0
2012-08-09 15:45:00,35.01,35.03,35.0,35.02,10700.0,31.0855,31.1033,31.0766,31.0944,10700.0
2012-08-09 15:50:00,35.03,35.06,35.02,35.05,13700.0,31.1033,31.1299,31.0944,31.121,13700.0
2012-08-09 15:55:00,35.03,35.09,35.01,35.07,23100.0,31.1033,31.1566,31.0855,31.1388,23100.0
2012-08-10 09:30:00,34.9,34.95,34.87,34.95,4800.0,30.9879,31.0322,30.9612,31.0322,4800.0
2012-08-10 09:35:00,34.95,35.0,34.95,35.0,200.0,31.0322,31.0766,31.0322,31.0766,200.0
2012-08-10 09:40:00,34.99,35.33,34.97,35.33,9800.0,31.0678,31.3697,31.05,31.3697,9800.0
2012-08-10 09:45:00,35.23,35.23,35.18,35.18,3000.0,31.2809,31.2809,31.2365,31.2365,3000.0
2012-08-10 09:50:00,35.19,35.19,35.08,35.11,4000.0,31.2453,31.2453,31.1477,31.1743,4000.0
2012-08-10 09:55:00,35.12,35.12,35.11,35.11,300.0,31.1832,31.1832,31.1743,31.1743,300.0
2012-08-10 10:00:00,35.09,35.09,35.0,35.0,2900.0,31.1566,31.1566,31.0766,31.0766,2900.0
2012-08-10 10:05:00,35.0,35.03,35.0,35.0,900.0,31.0766,31.1033,31.0766,31.0766,900.0
2012-08-10 10:10:00,35.02,35.17,35.02,35.17,3100.0,31.0944,31.2276,31.0944,31.2276,3100.0
2012-08-10 10:15:00,35.17,35.17,35.14,35.15,1200.0,31.2276,31.2276,31.201,31.2098,1200.0
2012-08-10 10:20:00,35.15,35.19,35.15,35.15,1900.0,31.2098,31.2453,31.2098,31.2098,1900.0
2012-08-10 10:25:00,35.13,35.16,35.13,35.15,1300.0,31.1921,31.2187,31.1921,31.2098,1300.0
2012-08-10 10:30:00,35.16,35.23,35.16,35.21,3200.0,31.2187,31.2809,31.2187,31.2631,3200.0
2012-08-10 10:35:00,35.2,35.2,35.17,35.17,1100.0,31.2542,31.2542,31.2276,31.2276,1100.0
2012-08-10 10:40:00,35.18,35.26,35.18,35.26,3000.0,31.2365,31.3075,31.2365,31.3075,3000.0
2012-08-10 10:45:00,35.26,35.26,35.26,35.26,300.0,31.3075,31.3075,31.3075,31.3075,300.0
2012-08-10 10:50:00,35.2,35.22,35.16,35.16,1300.0,31.2542,31.272,31.2187,31.2187,1300.0
2012-08-10 10:55:00,35.16,35.19,35.16,35.18,2500.0,31.2187,31.2453,31.2187,31.2365,2500.0
2012-08-10 11:00:00,35.19,35.2,35.14,35.16,3900.0,31.2453,31.2542,31.201,31.2187,3900.0
2012-08-10 11:05:00,35.15,35.19,35.13,35.19,4300.0,31.2098,31.2453,31.1921,31.2453,4300.0
2012-08-10 11:10:00,35.14,35.2,35.14,35.16,2300.0,31.201,31.2542,31.201,31.2187,2300.0
2012-08-10 11:15:00,35.15,35.19,35.13,35.17,3200.0,31.2098,31.2453,31.1921,31.2276,3200.0
2012-08-10 11:20:00,35.15,35.16,35.14,35.15,900.0,31.2098,31.2187,31.201,31.2098,900.0
2012-08-10 11:25:00,35.16,35.22,35.16,35.19,3000.0,31.2187,31.272,31.2187,31.2453,3000.0
2012-08-10 11:30:00,35.18,35.19,35.16,35.17,1100.0,31.2365,31.2453,31.2187,31.2276,1100.0
2012-08-10 11:35:00,35.15,35.18,35.15,35.18,2400.0,31.2098,31.2365,31.2098,31.2365,2400.0
2012-08-10 11:40:00,35.22,35.22,35.2,35.2,700.0,31.272,31.272,31.2542,31.2542,700.0
2012-08-10 11:45:00,35.2,35.25,35.19,35.21,3900.0,31.2542,31.2986,31.2453,31.2631,3900.0
2012-08-10 11:50:00,35.23,35.3,35.23,35.27,1200.0,31.2809,31.343,31.2809,31.3164,1200.0
2012-08-10 11:55:00,35.25,35.25,35.19,35.23,2200.0,31.2986,31.2986,31.2453,31.2809,2200.0
2012-08-10 12:00:00,35.23,35.23,35.23,35.23,200.0,31.2809,31.2809,31.2809,31.2809,200.0
2012-08-10 12:05:00,35.22,35.23,35.22,35.22,400.0,31.272,31.2809,31.272,31.272,400.0
2012-08-10 12:10:00,35.19,35.19,35.18,35.19,2100.0,31.2453,31.2453,31.2365,31.2453,2100.0
2012-08-10 12:15:00,35.18,35.24,35.18,35.24,2900.0,31.2365,31.2897,31.2365,31.2897,2900.0
2012-08-10 12:20:00,35.23,35.24,35.23,35.24,1600.0,31.2809,31.2897,31.2809,31.2897,1600.0
2012-08-10 12:25:00,35.23,35.26,35.21,35.26,4500.0,31.2809,31.3075,31.2631,31.3075,4500.0
2012-08-10 12:30:00,35.29,35.3,35.25,35.26,6100.0,31.3341,31.343,31.2986,31.3075,6100.0
2012-08-10 12:35:00,35.27,35.31,35.27,35.29,3500.0,31.3164,31.3519,31.3164,31.3341,3500.0
2012-08-10 12:40:00,35.31,35.31,35.29,35.3,2000.0,31.3519,31.3519,31.3341,31.343,2000.0
2012-08-10 12:45:00,35.3,35.3,35.29,35.3,2300.0,31.343,31.343,31.3341,31.343,2300.0
2012-08-10 12:50:00,35.3,35.3,35.29,35.29,2700.0,31.343,31.343,31.3341,31.3341,2700.0
2012-08-10 12:55:00,35.3,35.4,35.29,35.33,5200.0,31.343,31.4318,31.3341,31.3697,5200.0
2012-08-10 13:00:00,35.31,35.31,35.3,35.3,400.0,31.3519,31.3519,31.343,31.343,400.0
2012-08-10 13:05:00,35.29,35.3,35.22,35.25,3000.0,31.3341,31.343,31.272,31.2986,3000.0
2012-08-10 13:10:00,35.25,35.3,35.24,35.29,3800.0,31.2986,31.343,31.2897,31.3341,3800.0
2012-08-10 13:15:00,35.29,35.29,35.23,35.28,1000.0,31.3341,31.3341,31.2809,31.3253,1000.0
2012-08-10 13:20:00,35.27,35.28,35.22,35.25,2300.0,31.3164,31.3253,31.272,31.2986,2300.0
2012-08-10 13:25:00,35.26,35.33,35.26,35.32,5400.0,31.3075,31.3697,31.3075,31.3608,5400.0
2012-08-10 13:30:00,35.29,35.29,35.24,35.24,1100.0,31.3341,31.3341,31.2897,31.2897,1100.0
2012-08-10 13:35:00,35.25,35.3,35.24,35.3,2800.0,31.2986,31.343,31.2897,31.343,2800.0
2012-08-10 13:40:00,35.31,35.38,35.29,35.36,8100.0,31.3519,31.414,31.3341,31.3963,8100.0
2012-08-10 13:45:00,35.33,35.34,35.33,35.34,800.0,31.3697,31.3785,31.3697,31.3785,800.0
2012-08-10 13:50:00,35.33,35.33,35.22,35.26,3800.0,31.3697,31.3697,31.272,31.3075,3800.0
2012-08-10 13:55:00,35.27,35.31,35.25,35.25,2500.0,31.3164,31.3519,31.2986,31.2986,2500.0
2012-08-10 14:00:00,35.25,35.31,35.25,35.27,2100.0,31.2986,31.3519,31.2986,31.3164,2100.0
2012-08-10 14:05:00,35.27,35.31,35.25,35.25,5300.0,31.3164,31.3519,31.2986,31.2986,5300.0
2012-08-10 14:10:00,35.26,35.29,35.25,35.29,2700.0,31.3075,31.3341,31.2986,31.3341,2700.0
2012-08-10 14:15:00,35.23,35.23,35.23,35.23,200.0,31.2809,31.2809,31.2809,31.2809,200.0
2012-08-10 14:20:00,35.24,35.26,35.21,35.26,4600.0,31.2897,31.3075,31.2631,31.3075,4600.0
2012-08-10 14:25:00,35.25,35.26,35.23,35.25,1500.0,31.2986,31.3075,31.2809,31.2986,1500.0
2012-08-10 14:30:00,35.26,35.26,35.23,35.26,3500.0,31.3075,31.3075,31.2809,31.3075,3500.0
2012-08-10 14:35:00,35.25,35.26,35.22,35.26,1800.0,31.2986,31.3075,31.272,31.3075,1800.0
2012-08-10 14:40:00,35.24,35.27,35.24,35.25,2200.0,31.2897,31.3164,31.2897,31.2986,2200.0
2012-08-10 14:45:00,35.25,35.26,35.24,35.25,3000.0,31.2986,31.3075,31.2897,31.2986,3000.0
2012-08-10 14:50:00,35.26,35.27,35.24,35.26,2800.0,31.3075,31.3164,31.2897,31.3075,2800.0
2012-08-10 14:55:00,35.26,35.26,35.25,35.25,1600.0,31.3075,31.3075,31.2986,31.2986,1600.0
2012-08-10 15:00:00,35.25,35.26,35.24,35.24,4000.0,31.2986,31.3075,31.2897,31.2897,4000.0
2012-08-10 15:05:00,35.26,35.26,35.24,35.25,5300.0,31.3075,31.3075,31.2897,31.2986,5300.0
2012-08-10 15:10:00,35.25,35.26,35.24,35.25,5100.0,31.2986,31.3075,31.2897,31.2986,5100.0
2012-08-10 15:15:00,35.24,35.26,35.24,35.24,6500.0,31.2897,31.3075,31.2897,31.2897,6500.0
2012-08-10 15:20:00,35.24,35.25,35.2,35.23,9200.0,31.2897,31.2986,31.2542,31.2809,9200.0
2012-08-10 15:25:00,35.23,35.23,35.21,35.21,1600.0,31.2809,31.2809,31.2631,31.2631,1600.0
2012-08-10 15:30:00,35.21,35.25,35.2,35.24,10700.0,31.2631,31.2986,31.2542,31.2897,10700.0
2012-08-10 15:35:00,35.23,35.23,35.19,35.19,6800.0,31.2809,31.2809,31.2453,31.2453,6800.0
2012-08-10 15:40:00,35.19,35.29,35.18,35.27,12400.0,31.2453,31.3341,31.2365,31.3164,12400.0
2012-08-10 15:45:00,35.25,35.32,35.24,35.27,9800.0,31.2986,31.3608,31.2897,31.3164,9800.0
2012-08-10 15:50:00,35.27,35.29,35.21,35.24,7300.0,31.3164,31.3341,31.2631,31.2897,7300.0
2012-08-10 15:55:00,35.25,35.34,35.24,35.32,22200.0,31.2986,31.3785,31.2897,31.3608,22200.0
2012-08-13 09:30:00,35.17,35.39,35.17,35.37,5200.0,31.2276,31.4229,31.2276,31.4052,5200.0
2012-08-13 09:35:00,35.32,35.36,35.27,35.36,1300.0,31.3608,31.3963,31.3164,31.3963,1300.0
2012-08-13 09:40:00,35.27,35.36,35.27,35.35,900.0,31.3164,31.3963,31.3164,31.3874,900.0
2012-08-13 09:45:00,35.34,35.35,35.3,35.35,800.0,31.3785,31.3874,31.343,31.3874,800.0
2012-08-13 09:50:00,35.3,35.43,35.22,35.22,9800.0,31.343,31.4584,31.272,31.272,9800.0
2012-08-13 09:55:00,35.2,35.23,35.17,35.23,4200.0,31.2542,31.2809,31.2276,31.2809,4200.0
2012-08-13 10:00:00,35.26,35.3,35.26,35.3,1000.0,31.3075,31.343,31.3075,31.343,1000.0
2012-08-13 10:05:00,35.31,35.31,35.22,35.22,400.0,31.3519,31.3519,31.272,31.272,400.0
2012-08-13 10:10:00,35.21,35.26,35.14,35.22,6800.0,31.2631,31.3075,31.201,31.272,6800.0
2012-08-13 10:15:00,35.22,35.22,35.18,35.18,400.0,31.272,31.272,31.2365,31.2365,400.0
2012-08-13 10:20:00,35.18,35.22,35.17,35.21,5800.0,31.2365,31.272,31.2276,31.2631,5800.0
2012-08-13 10:25:00,35.17,35.22,35.17,35.21,4100.0,31.2276,31.272,31.2276,31.2631,4100.0
2012-08-13 10:30:00,35.17,35.2,35.16,35.2,3000.0,31.2276,31.2542,31.2187,31.2542,3000.0
2012-08-13 10:35:00,35.2,35.23,35.19,35.23,4300.0,31.2542,31.2809,31.2453,31.2809,4300.0
2012-08-13 10:40:00,35.21,35.23,35.19,35.22,2100.0,31.2631,31.2809,31.2453,31.272,2100.0
2012-08-13 10:45:00,35.22,35.25,35.19,35.25,2600.0,31.272,31.2986,31.2453,31.2986,2600.0
2012-08-13 10:50:00,35.24,35.25,35.15,35.21,3600.0,31.2897,31.2986,31.2098,31.2631,3600.0
2012-08-13 10:55:00,35.21,35.23,35.21,35.23,2200.0,31.2631,31.2809,31.2631,31.2809,2200.0
2012-08-13 11:00:00,35.22,35.22,35.17,35.2,8600.0,31.272,31.272,31.2276,31.2542,8600.0
2012-08-13 11:05:00,35.19,35.22,35.18,35.18,2200.0,31.2453,31.272,31.2365,31.2365,2200.0
2012-08-13 11:10:00,35.2,35.2,35.17,35.17,300.0,31.2542,31.2542,31.2276,31.2276,300.0
2012-08-13 11:15:00,35.17,35.18,35.16,35.16,1400.0,31.2276,31.2365,31.2187,31.2187,1400.0
2012-08-13 11:20:00,35.18,35.21,35.18,35.2,900.0,31.2365,31.2631,31.2365,31.2542,900.0
2012-08-13 11:25:00,35.21,35.23,35.21,35.23,900.0,31.2631,31.2809,31.2631,31.2809,900.0
2012-08-13 11:30:00,35.2,35.22,35.16,35.21,2200.0,31.2542,31.272,31.2187,31.2631,2200.0
2012-08-13 11:35:00,35.21,35.22,35.21,35.22,300.0,31.2631,31.272,31.2631,31.272,300.0
2012-08-13 11:40:00,35.22,35.22,35.19,35.19,1100.0,31.272,31.272,31.2453,31.2453,1100.0
2012-08-13 11:45:00,35.18,35.21,35.18,35.21,1200.0,31.2365,31.2631,31.2365,31.2631,1200.0
2012-08-13 11:50:00,35.18,35.21,35.18,35.2,1400.0,31.2365,31.2631,31.2365,31.2542,1400.0
2012-08-13 11:55:00,35.2,35.27,35.2,35.27,1700.0,31.2542,31.3164,31.2542,31.3164,1700.0
2012-08-13 12:00:00,35.25,35.26,35.25,35.25,1300.0,31.2986,31.3075,31.2986,31.2986,1300.0
2012-08-13 12:05:00,35.25,35.25,35.22,35.25,600.0,31.2986,31.2986,31.272,31.2986,600.0
2012-08-13 12:10:00,35.22,35.22,35.2,35.22,700.0,31.272,31.272,31.2542,31.272,700.0
2012-08-13 12:15:00,35.22,35.24,35.2,35.22,2400.0,31.272,31.2897,31.2542,31.272,2400.0
2012-08-13 12:20:00,35.19,35.19,35.17,35.17,1000.0,31.2453,31.2453,31.2276,31.2276,1000.0
2012-08-13 12:25:00,35.14,35.2,35.14,35.19,6700.0,31.201,31.2542,31.201,31.2453,6700.0
2012-08-13 12:30:00,35.14,35.14,35.13,35.13,400.0,31.201,31.201,31.1921,31.1921,400.0
2012-08-13 12:35:00,35.13,35.13,35.09,35.13,1000.0,31.1921,31.1921,31.1566,31.1921,1000.0
2012-08-13 12:40:00,35.09,35.19,35.09,35.18,1900.0,31.1566,31.2453,31.1566,31.2365,1900.0
2012-08-13 12:45:00,35.15,35.19,35.12,35.18,5900.0,31.2098,31.2453,31.1832,31.2365,5900.0
2012-08-13 12:50:00,35.18,35.23,35.18,35.19,900.0,31.2365,31.2809,31.2365,31.2453,900.0
2012-08-13 12:55:00,35.17,35.21,35.17,35.2,1300.0,31.2276,31.2631,31.2276,31.2542,1300.0
2012-08-13 13:00:00,35.2,35.23,35.2,35.22,700.0,31.2542,31.2809,31.2542,31.272,700.0
2012-08-13 13:05:00,35.24,35.24,35.19,35.21,900.0,31.2897,31.2897,31.2453,31.2631,900.0
2012-08-13 13:10:00,35.22,35.22,35.2,35.2,400.0,31.272,31.272,31.2542,31.2542,400.0
2012-08-13 13:15:00,35.2,35.24,35.18,35.24,600.0,31.2542,31.2897,31.2365,31.2897,600.0
2012-08-13 13:20:00,35.24,35.24,35.24,35.24,0.0,31.2897,31.2897,31.2897,31.2897,0.0
2012-08-13 13:25:00,35.18,35.21,35.18,35.2,2500.0,31.2365,31.2631,31.2365,31.2542,2500.0
2012-08-13 13:30:00,35.19,35.2,35.19,35.2,700.0,31.2453,31.2542,31.2453,31.2542,700.0
2012-08-13 13:35:00,35.2,35.21,35.18,35.2,900.0,31.2542,31.2631,31.2365,31.2542,900.0
2012-08-13 13:40:00,35.2,35.22,35.2,35.22,300.0,31.2542,31.272,31.2542,31.272,300.0
2012-08-13 13:45:00,35.21,35.22,35.2,35.21,2900.0,31.2631,31.272,31.2542,31.2631,2900.0
2012-08-13 13:50:00,35.22,35.26,35.22,35.24,1100.0,31.272,31.3075,31.272,31.2897,1100.0
2012-08-13 13:55:00,35.24,35.24,35.2,35.2,1700.0,31.2897,31.2897,31.2542,31.2542,1700.0
2012-08-13 14:00:00,35.21,35.25,35.21,35.22,900.0,31.2631,31.2986,31.2631,31.272,900.0
2012-08-13 14:05:00,35.21,35.23,35.2,35.23,2000.0,31.2631,31.2809,31.2542,31.2809,2000.0
2012-08-13 14:10:00,35.23,35.24,35.22,35.24,1100.0,31.2809,31.2897,31.272,31.2897,1100.0
2012-08-13 14:15:00,35.22,35.26,35.22,35.23,2100.0,31.272,31.3075,31.272,31.2809,2100.0
2012-08-13 14:20:00,35.23,35.28,35.22,35.28,2000.0,31.2809,31.3253,31.272,31.3253,2000.0
2012-08-13 14:25:00,35.28,35.3,35.28,35.28,900.0,31.3253,31.343,31.3253,31.3253,900.0
2012-08-13 14:30:00,35.23,35.28,35.23,35.27,2100.0,31.2809,31.3253,31.2809,31.3164,2100.0
2012-08-13 14:35:00,35.29,35.3,35.27,35.28,1900.0,31.3341,31.343,31.3164,31.3253,1900.0
2012-08-13 14:40:00,35.29,35.29,35.28,35.28,900.0,31.3341,31.3341,31.3253,31.3253,900.0
2012-08-13 14:45:00,35.27,35.29,35.27,35.29,1600.0,31.3164,31.3341,31.3164,31.3341,1600.0
2012-08-13 14:50:00,35.27,35.33,35.27,35.3,2000.0,31.3164,31.3697,31.3164,31.343,2000.0
2012-08-13 14:55:00,35.3,35.31,35.28,35.28,1400.0,31.343,31.3519,31.3253,31.3253,1400.0
2012-08-13 15:00:00,35.27,35.28,35.27,35.28,1400.0,31.3164,31.3253,31.3164,31.3253,1400.0
2012-08-13 15:05:00,35.27,35.28,35.25,35.25,3200.0,31.3164,31.3253,31.2986,31.2986,3200.0
2012-08-13 15:10:00,35.25,35.27,35.24,35.27,900.0,31.2986,31.3164,31.2897,31.3164,900.0
2012-08-13 15:15:00,35.25,35.25,35.23,35.25,2500.0,31.2986,31.2986,31.2809,31.2986,2500.0
2012-08-13 15:20:00,35.25,35.26,35.22,35.23,3200.0,31.2986,31.3075,31.272,31.2809,3200.0
2012-08-13 15:25:00,35.21,35.24,35.21,35.21,1300.0,31.2631,31.2897,31.2631,31.2631,1300.0
2012-08-13 15:30:00,35.21,35.25,35.21,35.25,3600.0,31.2631,31.2986,31.2631,31.2986,3600.0
2012-08-13 15:35:00,35.26,35.27,35.25,35.27,3200.0,31.3075,31.3164,31.2986,31.3164,3200.0
2012-08-13 15:40:00,35.27,35.33,35.27,35.31,8600.0,31.3164,31.3697,31.3164,31.3519,8600.0
2012-08-13 15:45:00,35.31,35.33,35.28,35.3,6100.0,31.3519,31.3697,31.3253,31.343,6100.0
2012-08-13 15:50:00,35.28,35.31,35.28,35.3,11500.0,31.3253,31.3519,31.3253,31.343,11500.0
2012-08-13 15:55:00,35.31,35.36,35.3,35.35,17800.0,31.3519,31.3963,31.343,31.3874,17800.0
2012-08-14 09:30:00,35.47,35.57,35.47,35.5,2500.0,31.494,31.5828,31.494,31.5206,2500.0
2012-08-14 09:35:00,35.46,35.5,35.46,35.5,1100.0,31.4851,31.5206,31.4851,31.5206,1100.0
2012-08-14 09:40:00,35.52,35.55,35.46,35.55,2000.0,31.5384,31.565,31.4851,31.565,2000.0
2012-08-14 09:45:00,35.59,35.59,35.56,35.57,500.0,31.6005,31.6005,31.5739,31.5828,500.0
2012-08-14 09:50:00,35.55,35.55,35.5,35.5,3900.0,31.565,31.565,31.5206,31.5206,3900.0
2012-08-14 09:55:00,35.5,35.52,35.46,35.5,3500.0,31.5206,31.5384,31.4851,31.5206,3500.0
2012-08-14 10:00:00,35.52,35.57,35.52,35.53,7500.0,31.5384,31.5828,31.5384,31.5472,7500.0
2012-08-14 10:05:00,35.5,35.58,35.46,35.5,18100.0,31.5206,31.5916,31.4851,31.5206,18100.0
2012-08-14 10:10:00,35.5,35.54,35.5,35.54,2900.0,31.5206,31.5561,31.5206,31.5561,2900.0
2012-08-14 10:15:00,35.52,35.53,35.52,35.52,600.0,31.5384,31.5472,31.5384,31.5384,600.0
2012-08-14 10:20:00,35.5,35.5,35.48,35.5,3000.0,31.5206,31.5206,31.5028,31.5206,3000.0
2012-08-14 10:25:00,35.5,35.52,35.48,35.5,1500.0,31.5206,31.5384,31.5028,31.5206,1500.0
2012-08-14 10:30:00,35.5,35.5,35.46,35.48,1600.0,31.5206,31.5206,31.4851,31.5028,1600.0
2012-08-14 10:35:00,35.5,35.52,35.5,35.5,2000.0,31.5206,31.5384,31.5206,31.5206,2000.0
2012-08-14 10:40:00,35.51,35.54,35.49,35.49,3400.0,31.5295,31.5561,31.5117,31.5117,3400.0
2012-08-14 10:45:00,35.5,35.5,35.5,35.5,300.0,31.5206,31.5206,31.5206,31.5206,300.0
2012-08-14 10:50:00,35.52,35.59,35.52,35.57,2100.0,31.5384,31.6005,31.5384,31.5828,2100.0
2012-08-14 10:55:00,35.54,35.55,35.53,35.53,400.0,31.5561,31.565,31.5472,31.5472,400.0
2012-08-14 11:00:00,35.52,35.52,35.48,35.49,2700.0,31.5384,31.5384,31.5028,31.5117,2700.0
2012-08-14 11:05:00,35.52,35.55,35.52,35.55,1000.0,31.5384,31.565,31.5384,31.565,1000.0
2012-08-14 11:10:00,35.55,35.59,35.55,35.59,1700.0,31.565,31.6005,31.565,31.6005,1700.0
2012-08-14 11:15:00,35.55,35.55,35.55,35.55,400.0,31.565,31.565,31.565,31.565,400.0
2012-08-14 11:20:00,35.51,35.58,35.51,35.58,1900.0,31.5295,31.5916,31.5295,31.5916,1900.0
2012-08-14 11:25:00,35.58,35.59,35.54,35.59,2200.0,31.5916,31.6005,31.5561,31.6005,2200.0
2012-08-14 11:30:00,35.6,35.61,35.54,35.54,2100.0,31.6094,31.6183,31.5561,31.5561,2100.0
2012-08-14 11:35:00,35.53,35.62,35.51,35.54,25900.0,31.5472,31.6271,31.5295,31.5561,25900.0
2012-08-14 11:40:00,35.57,35.58,35.56,35.57,2800.0,31.5828,31.5916,31.5739,31.5828,2800.0
2012-08-14 11:45:00,35.58,35.63,35.58,35.61,1700.0,31.5916,31.636,31.5916,31.6183,1700.0
2012-08-14 11:50:00,35.59,35.59,35.56,35.56,200.0,31.6005,31.6005,31.5739,31.5739,200.0
2012-08-14 11:55:00,35.56,35.59,35.55,35.57,1400.0,31.5739,31.6005,31.565,31.5828,1400.0
2012-08-14 12:00:00,35.57,35.57,35.53,35.53,500.0,31.5828,31.5828,31.5472,31.5472,500.0
2012-08-14 12:05:00,35.52,35.53,35.49,35.51,2700.0,31.5384,31.5472,31.5117,31.5295,2700.0
2012-08-14 12:10:00,35.5,35.5,35.47,35.48,600.0,31.5206,31.5206,31.494,31.5028,600.0
2012-08-14 12:15:00,35.49,35.5,35.48,35.48,1500.0,31.5117,31.5206,31.5028,31.5028,1500.0
2012-08-14 12:20:00,35.47,35.48,35.46,35.48,1700.0,31.494,31.5028,31.4851,31.5028,1700.0
2012-08-14 12:25:00,35.49,35.51,35.48,35.49,2000.0,31.5117,31.5295,31.5028,31.5117,2000.0
2012-08-14 12:30:00,35.51,35.53,35.46,35.49,3700.0,31.5295,31.5472,31.4851,31.5117,3700.0
2012-08-14 12:35:00,35.48,35.54,35.48,35.52,13000.0,31.5028,31.5561,31.5028,31.5384,13000.0
2012-08-14 12:40:00,35.51,35.51,35.4,35.42,1100.0,31.5295,31.5295,31.4318,31.4496,1100.0
2012-08-14 12:45:00,35.42,35.45,35.42,35.45,400.0,31.4496,31.4762,31.4496,31.4762,400.0
2012-08-14 12:50:00,35.44,35.45,35.44,35.45,600.0,31.4673,31.4762,31.4673,31.4762,600.0
2012-08-14 12:55:00,35.43,35.45,35.43,35.45,700.0,31.4584,31.4762,31.4584,31.4762,700.0
2012-08-14 13:00:00,35.44,35.46,35.44,35.46,400.0,31.4673,31.4851,31.4673,31.4851,400.0
2012-08-14 13:05:00,35.45,35.46,35.44,35.45,2200.0,31.4762,31.4851,31.4673,31.4762,2200.0
2012-08-14 13:10:00,35.42,35.43,35.42,35.43,1700.0,31.4496,31.4584,31.4496,31.4584,1700.0
2012-08-14 13:15:00,35.45,35.45,35.43,35.44,900.0,31.4762,31.4762,31.4584,31.4673,900.0
2012-08-14 13:20:00,35.44,35.46,35.43,35.44,3900.0,31.4673,31.4851,31.4584,31.4673,3900.0
2012-08-14 13:25:00,35.44,35.49,35.44,35.48,5000.0,31.4673,31.5117,31.4673,31.5028,5000.0
2012-08-14 13:30:00,35.49,35.51,35.47,35.47,2000.0,31.5117,31.5295,31.494,31.494,2000.0
2012-08-14 13:35:00,35.45,35.45,35.44,35.44,400.0,31.4762,31.4762,31.4673,31.4673,400.0
2012-08-14 13:40:00,35.45,35.47,35.44,35.47,13100.0,31.4762,31.494,31.4673,31.494,13100.0
2012-08-14 13:45:00,35.46,35.58,35.46,35.58,15700.0,31.4851,31.5916,31.4851,31.5916,15700.0
2012-08-14 13:50:00,35.58,35.59,35.58,35.58,1100.0,31.5916,31.6005,31.5916,31.5916,1100.0
2012-08-14 13:55:00,35.55,35.59,35.49,35.58,21100.0,31.565,31.6005,31.5117,31.5916,21100.0
2012-08-14 14:00:00,35.6,35.6,35.58,35.58,1200.0,31.6094,31.6094,31.5916,31.5916,1200.0
2012-08-14 14:05:00,35.58,35.58,35.57,35.57,400.0,31.5916,31.5916,31.5828,31.5828,400.0
2012-08-14 14:10:00,35.52,35.52,35.52,35.52,200.0,31.5384,31.5384,31.5384,31.5384,200.0
2012-08-14 14:15:00,35.52,35.52,35.49,35.49,2800.0,31.5384,31.5384,31.5117,31.5117,2800.0
2012-08-14 14:20:00,35.49,35.53,35.48,35.53,4700.0,31.5117,31.5472,31.5028,31.5472,4700.0
2012-08-14 14:25:00,35.54,35.54,35.52,35.52,1200.0,31.5561,31.5561,31.5384,31.5384,1200.0
2012-08-14 14:30:00,35.52,35.53,35.52,35.52,1700.0,31.5384,31.5472,31.5384,31.5384,1700.0
2012-08-14 14:35:00,35.51,35.53,35.5,35.5,3100.0,31.5295,31.5472,31.5206,31.5206,3100.0
2012-08-14 14:40:00,35.52,35.55,35.52,35.55,2600.0,31.5384,31.565,31.5384,31.565,2600.0
2012-08-14 14:45:00,35.54,35.56,35.53,35.56,1500.0,31.5561,31.5739,31.5472,31.5739,1500.0
2012-08-14 14:50:00,35.55,35.56,35.53,35.56,4200.0,31.565,31.5739,31.5472,31.5739,4200.0
2012-08-14 14:55:00,35.56,35.59,35.56,35.59,2200.0,31.5739,31.6005,31.5739,31.6005,2200.0
2012-08-14 15:00:00,35.59,35.59,35.55,35.55,2700.0,31.6005,31.6005,31.565,31.565,2700.0
2012-08-14 15:05:00,35.56,35.56,35.54,35.56,4200.0,31.5739,31.5739,31.5561,31.5739,4200.0
2012-08-14 15:10:00,35.56,35.56,35.51,35.53,6800.0,31.5739,31.5739,31.5295,31.5472,6800.0
2012-08-14 15:15:00,35.52,35.55,35.5,35.55,7100.0,31.5384,31.565,31.5206,31.565,7100.0
2012-08-14 15:20:00,35.56,35.56,35.53,35.53,1900.0,31.5739,31.5739,31.5472,31.5472,1900.0
2012-08-14 15:25:00,35.54,35.56,35.53,35.55,5200.0,31.5561,31.5739,31.5472,31.565,5200.0
2012-08-14 15:30:00,35.55,35.57,35.53,35.57,14800.0,31.565,31.5828,31.5472,31.5828,14800.0
2012-08-14 15:35:00,35.55,35.56,35.51,35.53,7000.0,31.565,31.5739,31.5295,31.5472,7000.0
2012-08-14 15:40:00,35.53,35.55,35.52,35.54,10100.0,31.5472,31.565,31.5384,31.5561,10100.0
2012-08-14 15:45:00,35.53,35.56,35.53,35.54,10000.0,31.5472,31.5739,31.5472,31.5561,10000.0
2012-08-14 15:50:00,35.54,35.55,35.51,35.52,26900.0,31.5561,31.565,31.5295,31.5384,26900.0
2012-08-14 15:55:00,35.53,35.6,35.5,35.58,24200.0,31.5472,31.6094,31.5206,31.5916,24200.0
2012-08-15 09:30:00,35.51,35.56,35.47,35.54,2800.0,31.5295,31.5739,31.494,31.5561,2800.0
2012-08-15 09:35:00,35.54,35.65,35.54,35.65,4400.0,31.5561,31.6538,31.5561,31.6538,4400.0
2012-08-15 09:40:00,35.65,35.65,35.61,35.64,2800.0,31.6538,31.6538,31.6183,31.6449,2800.0
2012-08-15 09:45:00,35.64,35.65,35.61,35.63,3300.0,31.6449,31.6538,31.6183,31.636,3300.0
2012-08-15 09:50:00,35.63,35.65,35.61,35.63,3600.0,31.636,31.6538,31.6183,31.636,3600.0
2012-08-15 09:55:00,35.63,35.88,35.63,35.83,11600.0,31.636,31.858,31.636,31.8136,11600.0
2012-08-15 10:00:00,35.79,35.8,35.68,35.69,5100.0,31.7781,31.787,31.6804,31.6893,5100.0
2012-08-15 10:05:00,35.7,35.82,35.7,35.82,3400.0,31.6982,31.8047,31.6982,31.8047,3400.0
2012-08-15 10:10:00,35.81,35.81,35.71,35.76,24400.0,31.7958,31.7958,31.7071,31.7515,24400.0
2012-08-15 10:15:00,35.74,35.74,35.7,35.74,3100.0,31.7337,31.7337,31.6982,31.7337,3100.0
2012-08-15 10:20:00,35.75,35.84,35.75,35.84,3000.0,31.7426,31.8225,31.7426,31.8225,3000.0
2012-08-15 10:25:00,35.85,35.92,35.85,35.88,7200.0,31.8314,31.8935,31.8314,31.858,7200.0
2012-08-15 10:30:00,35.89,35.89,35.85,35.88,2900.0,31.8669,31.8669,31.8314,31.858,2900.0
2012-08-15 10:35:00,35.88,35.9,35.85,35.86,5000.0,31.858,31.8758,31.8314,31.8402,5000.0
2012-08-15 10:40:00,35.86,35.91,35.86,35.9,4900.0,31.8402,31.8846,31.8402,31.8758,4900.0
2012-08-15 10:45:00,35.89,35.91,35.88,35.89,1700.0,31.8669,31.8846,31.858,31.8669,1700.0
2012-08-15 10:50:00,35.88,35.9,35.88,35.89,1500.0,31.858,31.8758,31.858,31.8669,1500.0
2012-08-15 10:55:00,35.89,35.95,35.89,35.91,4600.0,31.8669,31.9202,31.8669,31.8846,4600.0
2012-08-15 11:00:00,35.91,35.95,35.91,35.94,1600.0,31.8846,31.9202,31.8846,31.9113,1600.0
2012-08-15 11:05:00,35.94,36.02,35.94,36.02,4000.0,31.9113,31.9823,31.9113,31.9823,4000.0
2012-08-15 11:10:00,36.03,36.05,36.01,36.04,2300.0,31.9912,32.0089,31.9734,32.0001,2300.0
2012-08-15 11:15:00,36.0,36.0,35.96,35.97,600.0,31.9645,31.9645,31.929,31.9379,600.0
2012-08-15 11:20:00,35.96,35.96,35.93,35.93,1400.0,31.929,31.929,31.9024,31.9024,1400.0
2012-08-15 11:25:00,35.93,35.93,35.9,35.91,1400.0,31.9024,31.9024,31.8758,31.8846,1400.0
2012-08-15 11:30:00,35.9,35.94,35.9,35.93,2800.0,31.8758,31.9113,31.8758,31.9024,2800.0
2012-08-15 11:35:00,35.93,36.0,35.93,35.99,14700.0,31.9024,31.9645,31.9024,31.9557,14700.0
2012-08-15 11:40:00,35.99,35.99,35.95,35.95,900.0,31.9557,31.9557,31.9202,31.9202,900.0
2012-08-15 11:45:00,35.95,35.96,35.92,35.94,2900.0,31.9202,31.929,31.8935,31.9113,2900.0
2012-08-15 11:50:00,35.95,35.95,35.93,35.94,900.0,31.9202,31.9202,31.9024,31.9113,900.0
2012-08-15 11:55:00,35.93,35.95,35.93,35.95,600.0,31.9024,31.9202,31.9024,31.9202,600.0
2012-08-15 12:00:00,35.93,35.95,35.93,35.94,2700.0,31.9024,31.9202,31.9024,31.9113,2700.0
2012-08-15 12:05:00,35.94,35.95,35.91,35.93,11100.0,31.9113,31.9202,31.8846,31.9024,11100.0
2012-08-15 12:10:00,35.95,36.08,35.95,36.08,32200.0,31.9202,32.0356,31.9202,32.0356,32200.0
2012-08-15 12:15:00,36.09,36.11,36.02,36.1,34600.0,32.0445,32.0622,31.9823,32.0533,34600.0
2012-08-15 12:20:00,36.11,36.13,36.08,36.12,2900.0,32.0622,32.08,32.0356,32.0711,2900.0
2012-08-15 12:25:00,36.11,36.11,36.08,36.09,2200.0,32.0622,32.0622,32.0356,32.0445,2200.0
2012-08-15 12:30:00,36.09,36.09,36.04,36.07,2500.0,32.0445,32.0445,32.0001,32.0267,2500.0
2012-08-15 12:35:00,36.06,36.09,36.05,36.05,3000.0,32.0178,32.0445,32.0089,32.0089,3000.0
2012-08-15 12:40:00,36.04,36.06,36.01,36.06,3400.0,32.0001,32.0178,31.9734,32.0178,3400.0
2012-08-15 12:45:00,36.05,36.05,36.02,36.04,2600.0,32.0089,32.0089,31.9823,32.0001,2600.0
2012-08-15 12:50:00,36.02,36.02,35.99,35.99,1600.0,31.9823,31.9823,31.9557,31.9557,1600.0
2012-08-15 12:55:00,35.98,36.01,35.96,35.97,2300.0,31.9468,31.9734,31.929,31.9379,2300.0
2012-08-15 13:00:00,35.95,35.96,35.92,35.93,3700.0,31.9202,31.929,31.8935,31.9024,3700.0
2012-08-15 13:05:00,35.92,35.98,35.9,35.95,6800.0,31.8935,31.9468,31.8758,31.9202,6800.0
2012-08-15 13:10:00,35.95,36.0,35.93,35.98,2400.0,31.9202,31.9645,31.9024,31.9468,2400.0
2012-08-15 13:15:00,35.95,35.98,35.95,35.97,1000.0,31.9202,31.9468,31.9202,31.9379,1000.0
2012-08-15 13:20:00,36.0,36.0,35.94,36.0,4400.0,31.9645,31.9645,31.9113,31.9645,4400.0
2012-08-15 13:25:00,35.99,36.02,35.97,36.02,1500.0,31.9557,31.9823,31.9379,31.9823,1500.0
2012-08-15 13:30:00,36.0,36.02,35.98,36.0,1000.0,31.9645,31.9823,31.9468,31.9645,1000.0
2012-08-15 13:35:00,35.96,35.96,35.96,35.96,100.0,31.929,31.929,31.929,31.929,100.0
2012-08-15 13:40:00,35.97,36.02,35.97,35.98,3000.0,31.9379,31.9823,31.9379,31.9468,3000.0
2012-08-15 13:45:00,35.95,35.97,35.95,35.97,300.0,31.9202,31.9379,31.9202,31.9379,300.0
2012-08-15 13:50:00,35.96,36.01,35.96,36.01,1300.0,31.929,31.9734,31.929,31.9734,1300.0
2012-08-15 13:55:00,36.01,36.01,35.96,35.96,1200.0,31.9734,31.9734,31.929,31.929,1200.0
2012-08-15 14:00:00,35.95,35.96,35.9,35.9,2400.0,31.9202,31.929,31.8758,31.8758,2400.0
2012-08-15 14:05:00,35.9,35.91,35.9,35.91,3800.0,31.8758,31.8846,31.8758,31.8846,3800.0
2012-08-15 14:10:00,35.9,35.9,35.88,35.89,1400.0,31.8758,31.8758,31.858,31.8669,1400.0
2012-08-15 14:15:00,35.88,35.95,35.88,35.93,3200.0,31.858,31.9202,31.858,31.9024,3200.0
2012-08-15 14:20:00,35.92,35.93,35.91,35.92,1500.0,31.8935,31.9024,31.8846,31.8935,1500.0
2012-08-15 14:25:00,35.91,35.92,35.91,35.92,600.0,31.8846,31.8935,31.8846,31.8935,600.0
2012-08-15 14:30:00,35.91,35.95,35.88,35.91,9700.0,31.8846,31.9202,31.858,31.8846,9700.0
2012-08-15 14:35:00,35.92,35.94,35.91,35.91,900.0,31.8935,31.9113,31.8846,31.8846,900.0
2012-08-15 14:40:00,35.9,35.95,35.9,35.95,1800.0,31.8758,31.9202,31.8758,31.9202,1800.0
2012-08-15 14:45:00,35.94,35.94,35.93,35.94,700.0,31.9113,31.9113,31.9024,31.9113,700.0
2012-08-15 14:50:00,35.93,36.0,35.92,35.96,4300.0,31.9024,31.9645,31.8935,31.929,4300.0
2012-08-15 14:55:00,35.97,35.97,35.92,35.93,1100.0,31.9379,31.9379,31.8935,31.9024,1100.0
2012-08-15 15:00:00,35.93,35.94,35.91,35.92,2100.0,31.9024,31.9113,31.8846,31.8935,2100.0
2012-08-15 15:05:00,35.9,35.93,35.89,35.92,6200.0,31.8758,31.9024,31.8669,31.8935,6200.0
2012-08-15 15:10:00,35.91,35.92,35.9,35.91,3600.0,31.8846,31.8935,31.8758,31.8846,3600.0
2012-08-15 15:15:00,35.92,35.92,35.89,35.9,3200.0,31.8935,31.8935,31.8669,31.8758,3200.0
2012-08-15 15:20:00,35.91,35.91,35.89,35.9,2300.0,31.8846,31.8846,31.8669,31.8758,2300.0
2012-08-15 15:25:00,35.91,35.94,35.89,35.94,6700.0,31.8846,31.9113,31.8669,31.9113,6700.0
2012-08-15 15:30:00,35.93,35.95,35.89,35.9,4500.0,31.9024,31.9202,31.8669,31.8758,4500.0
2012-08-15 15:35:00,35.9,35.96,35.9,35.91,13700.0,31.8758,31.929,31.8758,31.8846,13700.0
2012-08-15 15:40:00,35.91,35.94,35.9,35.93,5800.0,31.8846,31.9113,31.8758,31.9024,5800.0
2012-08-15 15:45:00,35.93,35.95,35.91,35.91,5200.0,31.9024,31.9202,31.8846,31.8846,5200.0
2012-08-15 15:50:00,35.91,35.96,35.9,35.96,9600.0,31.8846,31.929,31.8758,31.929,9600.0
2012-08-15 15:55:00,35.96,36.03,35.96,36.0,40300.0,31.929,31.9912,31.929,31.9645,40300.0
2012-08-16 09:30:00,35.96,36.36,35.96,36.33,15500.0,31.929,32.2842,31.929,32.2576,15500.0
2012-08-16 09:35:00,36.3,36.3,36.12,36.25,6200.0,32.2309,32.2309,32.0711,32.1865,6200.0
2012-08-16 09:40:00,36.19,36.23,36.12,36.12,6000.0,32.1333,32.1688,32.0711,32.0711,6000.0
2012-08-16 09:45:00,36.12,36.2,36.09,36.12,7100.0,32.0711,32.1421,32.0445,32.0711,7100.0
2012-08-16 09:50:00,36.11,36.13,36.03,36.13,6600.0,32.0622,32.08,31.9912,32.08,6600.0
2012-08-16 09:55:00,36.13,36.14,36.04,36.06,21700.0,32.08,32.0889,32.0001,32.0178,21700.0
2012-08-16 10:00:00,36.06,36.09,36.03,36.06,8800.0,32.0178,32.0445,31.9912,32.0178,8800.0
2012-08-16 10:05:00,36.05,36.1,36.04,36.09,4400.0,32.0089,32.0533,32.0001,32.0445,4400.0
2012-08-16 10:10:00,36.08,36.09,36.04,36.06,3200.0,32.0356,32.0445,32.0001,32.0178,3200.0
2012-08-16 10:15:00,36.06,36.06,36.01,36.04,10700.0,32.0178,32.0178,31.9734,32.0001,10700.0
2012-08-16 10:20:00,36.04,36.14,36.04,36.13,3300.0,32.0001,32.0889,32.0001,32.08,3300.0
2012-08-16 10:25:00,36.12,36.14,36.09,36.12,3000.0,32.0711,32.0889,32.0445,32.0711,3000.0
2012-08-16 10:30:00,36.11,36.11,36.06,36.08,3300.0,32.0622,32.0622,32.0178,32.0356,3300.0
2012-08-16 10:35:00,36.12,36.18,36.12,36.18,3900.0,32.0711,32.1244,32.0711,32.1244,3900.0
2012-08-16 10:40:00,36.19,36.23,36.19,36.2,4000.0,32.1333,32.1688,32.1333,32.1421,4000.0
2012-08-16 10:45:00,36.22,36.23,36.19,36.2,2200.0,32.1599,32.1688,32.1333,32.1421,2200.0
2012-08-16 10:50:00,36.2,36.3,36.19,36.3,9600.0,32.1421,32.2309,32.1333,32.2309,9600.0
2012-08-16 10:55:00,36.29,36.3,36.27,36.28,2800.0,32.222,32.2309,32.2043,32.2132,2800.0
2012-08-16 11:00:00,36.28,36.3,36.25,36.3,5000.0,32.2132,32.2309,32.1865,32.2309,5000.0
2012-08-16 11:05:00,36.29,36.29,36.25,36.27,2600.0,32.222,32.222,32.1865,32.2043,2600.0
2012-08-16 11:10:00,36.27,36.27,36.26,36.27,2200.0,32.2043,32.2043,32.1954,32.2043,2200.0
2012-08-16 11:15:00,36.27,36.27,36.25,36.25,1700.0,32.2043,32.2043,32.1865,32.1865,1700.0
2012-08-16 11:20:00,36.25,36.33,36.25,36.33,9900.0,32.1865,32.2576,32.1865,32.2576,9900.0
2012-08-16 11:25:00,36.34,36.36,36.34,36.35,1800.0,32.2664,32.2842,32.2664,32.2753,1800.0
2012-08-16 11:30:00,36.36,36.37,36.33,36.33,2100.0,32.2842,32.2931,32.2576,32.2576,2100.0
2012-08-16 11:35:00,36.32,36.33,36.28,36.3,2600.0,32.2487,32.2576,32.2132,32.2309,2600.0
2012-08-16 11:40:00,36.31,36.33,36.31,36.33,1800.0,32.2398,32.2576,32.2398,32.2576,1800.0
2012-08-16 11:45:00,36.33,36.37,36.33,36.33,2600.0,32.2576,32.2931,32.2576,32.2576,2600.0
2012-08-16 11:50:00,36.33,36.33,36.31,36.32,1400.0,32.2576,32.2576,32.2398,32.2487,1400.0
2012-08-16 11:55:00,36.31,36.33,36.31,36.32,1400.0,32.2398,32.2576,32.2398,32.2487,1400.0
2012-08-16 12:00:00,36.32,36.34,36.3,36.34,2600.0,32.2487,32.2664,32.2309,32.2664,2600.0
2012-08-16 12:05:00,36.34,36.34,36.32,36.33,1900.0,32.2664,32.2664,32.2487,32.2576,1900.0
2012-08-16 12:10:00,36.31,36.32,36.29,36.3,3000.0,32.2398,32.2487,32.222,32.2309,3000.0
2012-08-16 12:15:00,36.31,36.31,36.3,36.3,1100.0,32.2398,32.2398,32.2309,32.2309,1100.0
2012-08-16 12:20:00,36.3,36.3,36.28,36.3,2400.0,32.2309,32.2309,32.2132,32.2309,2400.0
2012-08-16 12:25:00,36.29,36.3,36.26,36.27,4100.0,32.222,32.2309,32.1954,32.2043,4100.0
2012-08-16 12:30:00,36.3,36.3,36.25,36.25,3700.0,32.2309,32.2309,32.1865,32.1865,3700.0
2012-08-16 12:35:00,36.26,36.35,36.26,36.33,8500.0,32.1954,32.2753,32.1954,32.2576,8500.0
2012-08-16 12:40:00,36.33,36.34,36.28,36.29,8600.0,32.2576,32.2664,32.2132,32.222,8600.0
2012-08-16 12:45:00,36.31,36.32,36.29,36.3,3000.0,32.2398,32.2487,32.222,32.2309,3000.0
2012-08-16 12:50:00,36.31,36.31,36.25,36.27,1900.0,32.2398,32.2398,32.1865,32.2043,1900.0
2012-08-16 12:55:00,36.27,36.3,36.27,36.28,3400.0,32.2043,32.2309,32.2043,32.2132,3400.0
2012-08-16 13:00:00,36.26,36.26,36.22,36.26,3300.0,32.1954,32.1954,32.1599,32.1954,3300.0
2012-08-16 13:05:00,36.26,36.27,36.23,36.23,3000.0,32.1954,32.2043,32.1688,32.1688,3000.0
2012-08-16 13:10:00,36.22,36.24,36.22,36.22,2600.0,32.1599,32.1776,32.1599,32.1599,2600.0
2012-08-16 13:15:00,36.21,36.21,36.19,36.2,4100.0,32.151,32.151,32.1333,32.1421,4100.0
2012-08-16 13:20:00,36.2,36.22,36.19,36.22,2500.0,32.1421,32.1599,32.1333,32.1599,2500.0
2012-08-16 13:25:00,36.21,36.22,36.19,36.22,5400.0,32.151,32.1599,32.1333,32.1599,5400.0
2012-08-16 13:30:00,36.22,36.22,36.16,36.2,4700.0,32.1599,32.1599,32.1066,32.1421,4700.0
2012-08-16 13:35:00,36.2,36.2,36.16,36.17,2000.0,32.1421,32.1421,32.1066,32.1155,2000.0
2012-08-16 13:40:00,36.18,36.18,36.15,36.17,3600.0,32.1244,32.1244,32.0977,32.1155,3600.0
2012-08-16 13:45:00,36.14,36.18,36.14,36.18,1700.0,32.0889,32.1244,32.0889,32.1244,1700.0
2012-08-16 13:50:00,36.19,36.19,36.16,36.16,2000.0,32.1333,32.1333,32.1066,32.1066,2000.0
2012-08-16 13:55:00,36.15,36.21,36.12,36.21,23000.0,32.0977,32.151,32.0711,32.151,23000.0
2012-08-16 14:00:00,36.21,36.23,36.19,36.22,3800.0,32.151,32.1688,32.1333,32.1599,3800.0
2012-08-16 14:05:00,36.22,36.23,36.2,36.2,3500.0,32.1599,32.1688,32.1421,32.1421,3500.0
2012-08-16 14:10:00,36.21,36.25,36.2,36.25,6800.0,32.151,32.1865,32.1421,32.1865,6800.0
2012-08-16 14:15:00,36.25,36.25,36.23,36.24,1700.0,32.1865,32.1865,32.1688,32.1776,1700.0
2012-08-16 14:20:00,36.22,36.28,36.22,36.28,4900.0,32.1599,32.2132,32.1599,32.2132,4900.0
2012-08-16 14:25:00,36.28,36.28,36.25,36.26,2300.0,32.2132,32.2132,32.1865,32.1954,2300.0
2012-08-16 14:30:00,36.25,36.28,36.23,36.26,13000.0,32.1865,32.2132,32.1688,32.1954,13000.0
2012-08-16 14:35:00,36.27,36.28,36.26,36.27,2200.0,32.2043,32.2132,32.1954,32.2043,2200.0
2012-08-16 14:40:00,36.26,36.28,36.24,36.27,3700.0,32.1954,32.2132,32.1776,32.2043,3700.0
2012-08-16 14:45:00,36.27,36.27,36.22,36.23,2700.0,32.2043,32.2043,32.1599,32.1688,2700.0
2012-08-16 14:50:00,36.22,36.24,36.22,36.23,2200.0,32.1599,32.1776,32.1599,32.1688,2200.0
2012-08-16 14:55:00,36.2,36.21,36.15,36.16,4200.0,32.1421,32.151,32.0977,32.1066,4200.0
2012-08-16 15:00:00,36.16,36.19,36.13,36.17,2600.0,32.1066,32.1333,32.08,32.1155,2600.0
2012-08-16 15:05:00,36.18,36.18,36.14,36.16,3700.0,32.1244,32.1244,32.0889,32.1066,3700.0
2012-08-16 15:10:00,36.17,36.18,36.16,36.17,3400.0,32.1155,32.1244,32.1066,32.1155,3400.0
2012-08-16 15:15:00,36.17,36.18,36.16,36.17,4700.0,32.1155,32.1244,32.1066,32.1155,4700.0
2012-08-16 15:20:00,36.17,36.18,36.14,36.18,5100.0,32.1155,32.1244,32.0889,32.1244,5100.0
2012-08-16 15:25:00,36.18,36.22,36.18,36.2,4900.0,32.1244,32.1599,32.1244,32.1421,4900.0
2012-08-16 15:30:00,36.2,36.22,36.19,36.21,5500.0,32.1421,32.1599,32.1333,32.151,5500.0
2012-08-16 15:35:00,36.21,36.21,36.18,36.18,5200.0,32.151,32.151,32.1244,32.1244,5200.0
2012-08-16 15:40:00,36.18,36.21,36.16,36.21,10300.0,32.1244,32.151,32.1066,32.151,10300.0
2012-08-16 15:45:00,36.2,36.22,36.19,36.21,6400.0,32.1421,32.1599,32.1333,32.151,6400.0
2012-08-16 15:50:00,36.2,36.21,36.19,36.21,17300.0,32.1421,32.151,32.1333,32.151,17300.0
2012-08-16 15:55:00,36.22,36.28,36.2,36.27,58600.0,32.1599,32.2132,32.1421,32.2043,58600.0
2012-08-17 09:30:00,36.31,36.31,36.16,36.23,6100.0,32.2398,32.2398,32.1066,32.1688,6100.0
2012-08-17 09:35:00,36.23,36.23,36.23,36.23,0.0,32.1688,32.1688,32.1688,32.1688,0.0
2012-08-17 09:40:00,36.29,36.3,36.25,36.25,500.0,32.222,32.2309,32.1865,32.1865,500.0
2012-08-17 09:45:00,36.26,36.3,36.22,36.22,300.0,32.1954,32.2309,32.1599,32.1599,300.0
2012-08-17 09:50:00,36.27,36.27,36.23,36.23,900.0,32.2043,32.2043,32.1688,32.1688,900.0
2012-08-17 09:55:00,36.26,36.35,36.25,36.32,3400.0,32.1954,32.2753,32.1865,32.2487,3400.0
2012-08-17 10:00:00,36.31,36.32,36.2,36.23,3700.0,32.2398,32.2487,32.1421,32.1688,3700.0
2012-08-17 10:05:00,36.23,36.27,36.22,36.25,3600.0,32.1688,32.2043,32.1599,32.1865,3600.0
2012-08-17 10:10:00,36.28,36.28,36.23,36.23,2100.0,32.2132,32.2132,32.1688,32.1688,2100.0
2012-08-17 10:15:00,36.24,36.25,36.18,36.18,2400.0,32.1776,32.1865,32.1244,32.1244,2400.0
2012-08-17 10:20:00,36.19,36.22,36.16,36.17,1900.0,32.1333,32.1599,32.1066,32.1155,1900.0
2012-08-17 10:25:00,36.17,36.17,36.1,36.12,3500.0,32.1155,32.1155,32.0533,32.0711,3500.0
2012-08-17 10:30:00,36.13,36.18,36.1,36.1,13600.0,32.08,32.1244,32.0533,32.0533,13600.0
2012-08-17 10:35:00,36.1,36.19,36.1,36.13,38300.0,32.0533,32.1333,32.0533,32.08,38300.0
2012-08-17 10:40:00,36.13,36.21,36.12,36.18,21700.0,32.08,32.151,32.0711,32.1244,21700.0
2012-08-17 10:45:00,36.19,36.2,36.17,36.18,1800.0,32.1333,32.1421,32.1155,32.1244,1800.0
2012-08-17 10:50:00,36.15,36.22,36.13,36.21,3700.0,32.0977,32.1599,32.08,32.151,3700.0
2012-08-17 10:55:00,36.19,36.19,36.11,36.17,24300.0,32.1333,32.1333,32.0622,32.1155,24300.0
2012-08-17 11:00:00,36.18,36.2,36.18,36.2,1900.0,32.1244,32.1421,32.1244,32.1421,1900.0
2012-08-17 11:05:00,36.19,36.19,36.09,36.1,3800.0,32.1333,32.1333,32.0445,32.0533,3800.0
2012-08-17 11:10:00,36.09,36.1,36.04,36.04,3500.0,32.0445,32.0533,32.0001,32.0001,3500.0
2012-08-17 11:15:00,36.05,36.08,36.03,36.07,2300.0,32.0089,32.0356,31.9912,32.0267,2300.0
2012-08-17 11:20:00,36.07,36.1,36.03,36.03,2700.0,32.0267,32.0533,31.9912,31.9912,2700.0
2012-08-17 11:25:00,36.04,36.04,35.96,35.99,8500.0,32.0001,32.0001,31.929,31.9557,8500.0
2012-08-17 11:30:00,36.0,36.06,35.99,36.04,3400.0,31.9645,32.0178,31.9557,32.0001,3400.0
2012-08-17 11:35:00,36.02,36.1,36.02,36.07,5600.0,31.9823,32.0533,31.9823,32.0267,5600.0
2012-08-17 11:40:00,36.06,36.08,36.06,36.08,2000.0,32.0178,32.0356,32.0178,32.0356,2000.0
2012-08-17 11:45:00,36.08,36.08,36.05,36.05,1200.0,32.0356,32.0356,32.0089,32.0089,1200.0
2012-08-17 11:50:00,36.04,36.05,36.02,36.02,2400.0,32.0001,32.0089,31.9823,31.9823,2400.0
2012-08-17 11:55:00,36.01,36.04,36.0,36.04,7000.0,31.9734,32.0001,31.9645,32.0001,7000.0
2012-08-17 12:00:00,36.04,36.06,36.03,36.06,1800.0,32.0001,32.0178,31.9912,32.0178,1800.0
2012-08-17 12:05:00,36.06,36.07,36.03,36.04,11800.0,32.0178,32.0267,31.9912,32.0001,11800.0
2012-08-17 12:10:00,36.04,36.06,36.02,36.06,9600.0,32.0001,32.0178,31.9823,32.0178,9600.0
2012-08-17 12:15:00,36.06,36.07,36.02,36.05,21400.0,32.0178,32.0267,31.9823,32.0089,21400.0
2012-08-17 12:20:00,36.06,36.07,36.05,36.07,800.0,32.0178,32.0267,32.0089,32.0267,800.0
2012-08-17 12:25:00,36.07,36.11,36.06,36.08,8300.0,32.0267,32.0622,32.0178,32.0356,8300.0
2012-08-17 12:30:00,36.1,36.1,36.1,36.1,200.0,32.0533,32.0533,32.0533,32.0533,200.0
2012-08-17 12:35:00,36.08,36.09,36.03,36.05,3700.0,32.0356,32.0445,31.9912,32.0089,3700.0
2012-08-17 12:40:00,36.06,36.1,36.05,36.1,4400.0,32.0178,32.0533,32.0089,32.0533,4400.0
2012-08-17 12:45:00,36.09,36.09,36.06,36.08,900.0,32.0445,32.0445,32.0178,32.0356,900.0
2012-08-17 12:50:00,36.05,36.05,36.02,36.02,1300.0,32.0089,32.0089,31.9823,31.9823,1300.0
2012-08-17 12:55:00,36.01,36.02,35.98,35.99,2000.0,31.9734,31.9823,31.9468,31.9557,2000.0
2012-08-17 13:00:00,36.0,36.01,36.0,36.0,900.0,31.9645,31.9734,31.9645,31.9645,900.0
2012-08-17 13:05:00,36.0,36.0,35.95,35.96,2000.0,31.9645,31.9645,31.9202,31.929,2000.0
2012-08-17 13:10:00,35.96,35.96,35.95,35.96,1500.0,31.929,31.929,31.9202,31.929,1500.0
2012-08-17 13:15:00,35.95,35.99,35.95,35.98,2800.0,31.9202,31.9557,31.9202,31.9468,2800.0
2012-08-17 13:20:00,35.99,36.01,35.98,36.0,8600.0,31.9557,31.9734,31.9468,31.9645,8600.0
2012-08-17 13:25:00,36.0,36.01,35.98,36.01,3400.0,31.9645,31.9734,31.9468,31.9734,3400.0
2012-08-17 13:30:00,36.0,36.02,36.0,36.01,900.0,31.9645,31.9823,31.9645,31.9734,900.0
2012-08-17 13:35:00,36.01,36.01,36.0,36.0,3000.0,31.9734,31.9734,31.9645,31.9645,3000.0
2012-08-17 13:40:00,36.0,36.01,35.99,36.0,2200.0,31.9645,31.9734,31.9557,31.9645,2200.0
2012-08-17 13:45:00,36.0,36.0,35.97,35.98,23100.0,31.9645,31.9645,31.9379,31.9468,23100.0
2012-08-17 13:50:00,35.99,35.99,35.92,35.93,4300.0,31.9557,31.9557,31.8935,31.9024,4300.0
2012-08-17 13:55:00,35.95,35.96,35.94,35.94,2900.0,31.9202,31.929,31.9113,31.9113,2900.0
2012-08-17 14:00:00,35.94,35.97,35.94,35.95,3800.0,31.9113,31.9379,31.9113,31.9202,3800.0
2012-08-17 14:05:00,35.94,35.94,35.93,35.93,1600.0,31.9113,31.9113,31.9024,31.9024,1600.0
2012-08-17 14:10:00,35.91,35.93,35.9,35.92,3100.0,31.8846,31.9024,31.8758,31.8935,3100.0
2012-08-17 14:15:00,35.92,35.92,35.91,35.91,1200.0,31.8935,31.8935,31.8846,31.8846,1200.0
2012-08-17 14:20:00,35.91,35.93,35.89,35.93,3700.0,31.8846,31.9024,31.8669,31.9024,3700.0
2012-08-17 14:25:00,35.93,35.96,35.93,35.96,5700.0,31.9024,31.929,31.9024,31.929,5700.0
2012-08-17 14:30:00,35.96,35.97,35.94,35.95,3500.0,31.929,31.9379,31.9113,31.9202,3500.0
2012-08-17 14:35:00,35.95,35.95,35.91,35.91,3900.0,31.9202,31.9202,31.8846,31.8846,3900.0
2012-08-17 14:40:00,35.92,35.95,35.92,35.93,4300.0,31.8935,31.9202,31.8935,31.9024,4300.0
2012-08-17 14:45:00,35.93,35.94,35.93,35.94,400.0,31.9024,31.9113,31.9024,31.9113,400.0
2012-08-17 14:50:00,35.93,35.93,35.91,35.92,2500.0,31.9024,31.9024,31.8846,31.8935,2500.0
2012-08-17 14:55:00,35.93,35.93,35.91,35.91,3700.0,31.9024,31.9024,31.8846,31.8846,3700.0
2012-08-17 15:00:00,35.92,35.92,35.9,35.91,6600.0,31.8935,31.8935,31.8758,31.8846,6600.0
2012-08-17 15:05:00,35.91,35.91,35.88,35.88,7400.0,31.8846,31.8846,31.858,31.858,7400.0
2012-08-17 15:10:00,35.87,35.88,35.84,35.85,5700.0,31.8491,31.858,31.8225,31.8314,5700.0
2012-08-17 15:15:00,35.84,35.87,35.84,35.87,5700.0,31.8225,31.8491,31.8225,31.8491,5700.0
2012-08-17 15:20:00,35.86,35.9,35.86,35.89,7600.0,31.8402,31.8758,31.8402,31.8669,7600.0
2012-08-17 15:25:00,35.89,35.91,35.88,35.89,10200.0,31.8669,31.8846,31.858,31.8669,10200.0
2012-08-17 15:30:00,35.88,35.89,35.86,35.86,8400.0,31.858,31.8669,31.8402,31.8402,8400.0
2012-08-17 15:35:00,35.86,35.9,35.86,35.89,5400.0,31.8402,31.8758,31.8402,31.8669,5400.0
2012-08-17 15:40:00,35.89,35.91,35.87,35.89,9100.0,31.8669,31.8846,31.8491,31.8669,9100.0
2012-08-17 15:45:00,35.9,35.92,35.87,35.89,34300.0,31.8758,31.8935,31.8491,31.8669,34300.0
2012-08-17 15:50:00,35.89,35.89,35.83,35.87,13400.0,31.8669,31.8669,31.8136,31.8491,13400.0
2012-08-17 15:55:00,35.87,35.87,35.84,35.85,29800.0,31.8491,31.8491,31.8225,31.8314,29800.0
2012-08-20 09:30:00,35.72,35.75,35.56,35.56,6300.0,31.7159,31.7426,31.5739,31.5739,6300.0
2012-08-20 09:35:00,35.56,35.6,35.53,35.58,3500.0,31.5739,31.6094,31.5472,31.5916,3500.0
2012-08-20 09:40:00,35.63,35.63,35.52,35.63,5800.0,31.636,31.636,31.5384,31.636,5800.0
2012-08-20 09:45:00,35.64,35.7,35.61,35.61,8200.0,31.6449,31.6982,31.6183,31.6183,8200.0
2012-08-20 09:50:00,35.62,35.62,35.51,35.51,4800.0,31.6271,31.6271,31.5295,31.5295,4800.0
2012-08-20 09:55:00,35.51,35.51,35.44,35.44,2900.0,31.5295,31.5295,31.4673,31.4673,2900.0
2012-08-20 10:00:00,35.43,35.45,35.35,35.44,4200.0,31.4584,31.4762,31.3874,31.4673,4200.0
2012-08-20 10:05:00,35.44,35.47,35.27,35.37,22200.0,31.4673,31.494,31.3164,31.4052,22200.0
2012-08-20 10:10:00,35.35,35.35,35.24,35.27,7300.0,31.3874,31.3874,31.2897,31.3164,7300.0
2012-08-20 10:15:00,35.27,35.3,35.25,35.28,6200.0,31.3164,31.343,31.2986,31.3253,6200.0
2012-08-20 10:20:00,35.28,35.28,35.15,35.19,4000.0,31.3253,31.3253,31.2098,31.2453,4000.0
2012-08-20 10:25:00,35.18,35.21,35.18,35.2,5400.0,31.2365,31.2631,31.2365,31.2542,5400.0
2012-08-20 10:30:00,35.2,35.2,35.17,35.18,3200.0,31.2542,31.2542,31.2276,31.2365,3200.0
2012-08-20 10:35:00,35.17,35.21,35.16,35.18,3200.0,31.2276,31.2631,31.2187,31.2365,3200.0
2012-08-20 10:40:00,35.17,35.2,35.16,35.19,3000.0,31.2276,31.2542,31.2187,31.2453,3000.0
2012-08-20 10:45:00,35.19,35.2,35.17,35.18,2400.0,31.2453,31.2542,31.2276,31.2365,2400.0
2012-08-20 10:50:00,35.17,35.21,35.17,35.2,8000.0,31.2276,31.2631,31.2276,31.2542,8000.0
2012-08-20 10:55:00,35.21,35.23,35.19,35.19,6000.0,31.2631,31.2809,31.2453,31.2453,6000.0
2012-08-20 11:00:00,35.18,35.19,35.17,35.19,5000.0,31.2365,31.2453,31.2276,31.2453,5000.0
2012-08-20 11:05:00,35.19,35.21,35.19,35.19,3200.0,31.2453,31.2631,31.2453,31.2453,3200.0
2012-08-20 11:10:00,35.18,35.26,35.18,35.25,2600.0,31.2365,31.3075,31.2365,31.2986,2600.0
2012-08-20 11:15:00,35.26,35.35,35.26,35.32,6900.0,31.3075,31.3874,31.3075,31.3608,6900.0
2012-08-20 11:20:00,35.32,35.35,35.31,35.32,5200.0,31.3608,31.3874,31.3519,31.3608,5200.0
2012-08-20 11:25:00,35.33,35.36,35.32,35.33,3600.0,31.3697,31.3963,31.3608,31.3697,3600.0
2012-08-20 11:30:00,35.31,35.33,35.27,35.3,5600.0,31.3519,31.3697,31.3164,31.343,5600.0
2012-08-20 11:35:00,35.3,35.33,35.3,35.33,3800.0,31.343,31.3697,31.343,31.3697,3800.0
2012-08-20 11:40:00,35.32,35.32,35.3,35.3,2100.0,31.3608,31.3608,31.343,31.343,2100.0
2012-08-20 11:45:00,35.3,35.33,35.3,35.33,4000.0,31.343,31.3697,31.343,31.3697,4000.0
2012-08-20 11:50:00,35.31,35.35,35.3,35.34,4600.0,31.3519,31.3874,31.343,31.3785,4600.0
2012-08-20 11:55:00,35.34,35.37,35.33,35.34,5200.0,31.3785,31.4052,31.3697,31.3785,5200.0
2012-08-20 12:00:00,35.36,35.36,35.33,35.33,1700.0,31.3963,31.3963,31.3697,31.3697,1700.0
2012-08-20 12:05:00,35.34,35.36,35.34,35.35,3600.0,31.3785,31.3963,31.3785,31.3874,3600.0
2012-08-20 12:10:00,35.35,35.36,35.31,35.32,7400.0,31.3874,31.3963,31.3519,31.3608,7400.0
2012-08-20 12:15:00,35.32,35.32,35.2,35.23,9800.0,31.3608,31.3608,31.2542,31.2809,9800.0
2012-08-20 12:20:00,35.24,35.25,35.18,35.18,6900.0,31.2897,31.2986,31.2365,31.2365,6900.0
2012-08-20 12:25:00,35.18,35.24,35.18,35.23,12400.0,31.2365,31.2897,31.2365,31.2809,12400.0
2012-08-20 12:30:00,35.23,35.29,35.23,35.29,3200.0,31.2809,31.3341,31.2809,31.3341,3200.0
2012-08-20 12:35:00,35.29,35.31,35.27,35.28,5800.0,31.3341,31.3519,31.3164,31.3253,5800.0
2012-08-20 12:40:00,35.28,35.28,35.27,35.27,2600.0,31.3253,31.3253,31.3164,31.3164,2600.0
2012-08-20 12:45:00,35.27,35.27,35.27,35.27,600.0,31.3164,31.3164,31.3164,31.3164,600.0
2012-08-20 12:50:00,35.26,35.26,35.22,35.22,5100.0,31.3075,31.3075,31.272,31.272,5100.0
2012-08-20 12:55:00,35.22,35.23,35.2,35.22,2400.0,31.272,31.2809,31.2542,31.272,2400.0
2012-08-20 13:00:00,35.2,35.21,35.2,35.2,500.0,31.2542,31.2631,31.2542,31.2542,500.0
2012-08-20 13:05:00,35.21,35.26,35.2,35.24,5500.0,31.2631,31.3075,31.2542,31.2897,5500.0
2012-08-20 13:10:00,35.24,35.25,35.1,35.1,58000.0,31.2897,31.2986,31.1654,31.1654,58000.0
2012-08-20 13:15:00,35.1,35.16,35.08,35.11,45400.0,31.1654,31.2187,31.1477,31.1743,45400.0
2012-08-20 13:20:00,35.11,35.13,35.1,35.11,13800.0,31.1743,31.1921,31.1654,31.1743,13800.0
2012-08-20 13:25:00,35.1,35.12,35.1,35.11,8400.0,31.1654,31.1832,31.1654,31.1743,8400.0
2012-08-20 13:30:00,35.1,35.12,35.07,35.08,15100.0,31.1654,31.1832,31.1388,31.1477,15100.0
2012-08-20 13:35:00,35.09,35.1,35.08,35.08,5500.0,31.1566,31.1654,31.1477,31.1477,5500.0
2012-08-20 13:40:00,35.07,35.09,35.06,35.08,3400.0,31.1388,31.1566,31.1299,31.1477,3400.0
2012-08-20 13:45:00,35.08,35.1,35.08,35.1,1400.0,31.1477,31.1654,31.1477,31.1654,1400.0
2012-08-20 13:50:00,35.1,35.1,35.09,35.09,1200.0,31.1654,31.1654,31.1566,31.1566,1200.0
2012-08-20 13:55:00,35.1,35.12,35.09,35.11,7100.0,31.1654,31.1832,31.1566,31.1743,7100.0
2012-08-20 14:00:00,35.11,35.11,35.09,35.1,6400.0,31.1743,31.1743,31.1566,31.1654,6400.0
2012-08-20 14:05:00,35.09,35.1,35.09,35.09,600.0,31.1566,31.1654,31.1566,31.1566,600.0
2012-08-20 14:10:00,35.09,35.13,35.09,35.11,17000.0,31.1566,31.1921,31.1566,31.1743,17000.0
2012-08-20 14:15:00,35.11,35.23,35.11,35.23,5500.0,31.1743,31.2809,31.1743,31.2809,5500.0
2012-08-20 14:20:00,35.23,35.28,35.23,35.28,3800.0,31.2809,31.3253,31.2809,31.3253,3800.0
2012-08-20 14:25:00,35.29,35.32,35.29,35.32,3300.0,31.3341,31.3608,31.3341,31.3608,3300.0
2012-08-20 14:30:00,35.32,35.32,35.29,35.3,11400.0,31.3608,31.3608,31.3341,31.343,11400.0
2012-08-20 14:35:00,35.31,35.37,35.31,35.37,3200.0,31.3519,31.4052,31.3519,31.4052,3200.0
2012-08-20 14:40:00,35.38,35.38,35.36,35.37,2100.0,31.414,31.414,31.3963,31.4052,2100.0
2012-08-20 14:45:00,35.37,35.37,35.35,35.36,4300.0,31.4052,31.4052,31.3874,31.3963,4300.0
2012-08-20 14:50:00,35.36,35.36,35.33,35.34,4800.0,31.3963,31.3963,31.3697,31.3785,4800.0
2012-08-20 14:55:00,35.35,35.38,35.35,35.38,4400.0,31.3874,31.414,31.3874,31.414,4400.0
2012-08-20 15:00:00,35.37,35.37,35.36,35.37,3900.0,31.4052,31.4052,31.3963,31.4052,3900.0
2012-08-20 15:05:00,35.36,35.36,35.3,35.31,4900.0,31.3963,31.3963,31.343,31.3519,4900.0
2012-08-20 15:10:00,35.3,35.3,35.28,35.29,6500.0,31.343,31.343,31.3253,31.3341,6500.0
2012-08-20 15:15:00,35.3,35.35,35.29,35.35,4900.0,31.343,31.3874,31.3341,31.3874,4900.0
2012-08-20 15:20:00,35.36,35.37,35.34,35.36,6100.0,31.3963,31.4052,31.3785,31.3963,6100.0
2012-08-20 15:25:00,35.35,35.37,35.34,35.36,5100.0,31.3874,31.4052,31.3785,31.3963,5100.0
2012-08-20 15:30:00,35.35,35.37,35.32,35.32,10300.0,31.3874,31.4052,31.3608,31.3608,10300.0
2012-08-20 15:35:00,35.32,35.35,35.3,35.3,8300.0,31.3608,31.3874,31.343,31.343,8300.0
2012-08-20 15:40:00,35.32,35.33,35.29,35.31,12000.0,31.3608,31.3697,31.3341,31.3519,12000.0
2012-08-20 15:45:00,35.31,35.38,35.3,35.38,26400.0,31.3519,31.414,31.343,31.414,26400.0
2012-08-20 15:50:00,35.38,35.38,35.31,35.34,17300.0,31.414,31.414,31.3519,31.3785,17300.0
2012-08-20 15:55:00,35.33,35.37,35.29,35.31,22700.0,31.3697,31.4052,31.3341,31.3519,22700.0
2012-08-21 09:30:00,35.43,35.43,35.34,35.43,2200.0,31.4584,31.4584,31.3785,31.4584,2200.0
2012-08-21 09:35:00,35.48,35.49,35.41,35.42,2400.0,31.5028,31.5117,31.4407,31.4496,2400.0
2012-08-21 09:40:00,35.38,35.44,35.34,35.4,1400.0,31.414,31.4673,31.3785,31.4318,1400.0
2012-08-21 09:45:00,35.34,35.4,35.3,35.4,9400.0,31.3785,31.4318,31.343,31.4318,9400.0
2012-08-21 09:50:00,35.39,35.41,35.33,35.36,5700.0,31.4229,31.4407,31.3697,31.3963,5700.0
2012-08-21 09:55:00,35.35,35.68,35.35,35.62,8500.0,31.3874,31.6804,31.3874,31.6271,8500.0
2012-08-21 10:00:00,35.67,35.77,35.66,35.76,3800.0,31.6715,31.7603,31.6627,31.7515,3800.0
2012-08-21 10:05:00,35.74,35.75,35.6,35.61,4700.0,31.7337,31.7426,31.6094,31.6183,4700.0
2012-08-21 10:10:00,35.61,35.76,35.59,35.74,3400.0,31.6183,31.7515,31.6005,31.7337,3400.0
2012-08-21 10:15:00,35.74,35.74,35.62,35.67,27600.0,31.7337,31.7337,31.6271,31.6715,27600.0
2012-08-21 10:20:00,35.67,35.79,35.67,35.76,6400.0,31.6715,31.7781,31.6715,31.7515,6400.0
2012-08-21 10:25:00,35.77,35.77,35.68,35.69,4500.0,31.7603,31.7603,31.6804,31.6893,4500.0
2012-08-21 10:30:00,35.73,35.79,35.73,35.79,1400.0,31.7248,31.7781,31.7248,31.7781,1400.0
2012-08-21 10:35:00,35.8,35.86,35.8,35.84,2700.0,31.787,31.8402,31.787,31.8225,2700.0
2012-08-21 10:40:00,35.86,35.88,35.76,35.82,47900.0,31.8402,31.858,31.7515,31.8047,47900.0
2012-08-21 10:45:00,35.83,35.92,35.83,35.89,3800.0,31.8136,31.8935,31.8136,31.8669,3800.0
2012-08-21 10:50:00,35.9,35.9,35.81,35.81,3400.0,31.8758,31.8758,31.7958,31.7958,3400.0
2012-08-21 10:55:00,35.81,35.83,35.79,35.81,3000.0,31.7958,31.8136,31.7781,31.7958,3000.0
2012-08-21 11:00:00,35.81,35.81,35.79,35.79,400.0,31.7958,31.7958,31.7781,31.7781,400.0
2012-08-21 11:05:00,35.8,35.82,35.8,35.8,1800.0,31.787,31.8047,31.787,31.787,1800.0
2012-08-21 11:10:00,35.81,35.83,35.8,35.81,2100.0,31.7958,31.8136,31.787,31.7958,2100.0
2012-08-21 11:15:00,35.83,35.85,35.76,35.82,12900.0,31.8136,31.8314,31.7515,31.8047,12900.0
2012-08-21 11:20:00,35.83,35.83,35.78,35.8,1700.0,31.8136,31.8136,31.7692,31.787,1700.0
2012-08-21 11:25:00,35.8,35.82,35.77,35.79,2300.0,31.787,31.8047,31.7603,31.7781,2300.0
2012-08-21 11:30:00,35.79,35.81,35.78,35.8,800.0,31.7781,31.7958,31.7692,31.787,800.0
2012-08-21 11:35:00,35.78,35.79,35.75,35.77,1500.0,31.7692,31.7781,31.7426,31.7603,1500.0
2012-08-21 11:40:00,35.78,35.79,35.72,35.73,2400.0,31.7692,31.7781,31.7159,31.7248,2400.0
2012-08-21 11:45:00,35.73,35.79,35.73,35.77,3800.0,31.7248,31.7781,31.7248,31.7603,3800.0
2012-08-21 11:50:00,35.77,35.78,35.76,35.78,600.0,31.7603,31.7692,31.7515,31.7692,600.0
2012-08-21 11:55:00,35.78,35.79,35.76,35.76,1000.0,31.7692,31.7781,31.7515,31.7515,1000.0
2012-08-21 12:00:00,35.77,35.8,35.72,35.73,2200.0,31.7603,31.787,31.7159,31.7248,2200.0
2012-08-21 12:05:00,35.72,35.73,35.67,35.7,6200.0,31.7159,31.7248,31.6715,31.6982,6200.0
2012-08-21 12:10:00,35.7,35.79,35.7,35.74,18700.0,31.6982,31.7781,31.6982,31.7337,18700.0
2012-08-21 12:15:00,35.7,35.74,35.6,35.67,29500.0,31.6982,31.7337,31.6094,31.6715,29500.0
2012-08-21 12:20:00,35.7,35.76,35.68,35.73,2800.0,31.6982,31.7515,31.6804,31.7248,2800.0
2012-08-21 12:25:00,35.78,35.78,35.68,35.75,6300.0,31.7692,31.7692,31.6804,31.7426,6300.0
2012-08-21 12:30:00,35.76,35.8,35.73,35.8,2300.0,31.7515,31.787,31.7248,31.787,2300.0
2012-08-21 12:35:00,35.81,35.82,35.8,35.82,1300.0,31.7958,31.8047,31.787,31.8047,1300.0
2012-08-21 12:40:00,35.84,35.84,35.7,35.8,23000.0,31.8225,31.8225,31.6982,31.787,23000.0
2012-08-21 12:45:00,35.8,35.8,35.7,35.72,2900.0,31.787,31.787,31.6982,31.7159,2900.0
2012-08-21 12:50:00,35.71,35.71,35.63,35.64,3900.0,31.7071,31.7071,31.636,31.6449,3900.0
2012-08-21 12:55:00,35.63,35.67,35.59,35.65,2900.0,31.636,31.6715,31.6005,31.6538,2900.0
2012-08-21 13:00:00,35.62,35.63,35.54,35.59,8700.0,31.6271,31.636,31.5561,31.6005,8700.0
2012-08-21 13:05:00,35.58,35.61,35.57,35.59,1800.0,31.5916,31.6183,31.5828,31.6005,1800.0
2012-08-21 13:10:00,35.6,35.61,35.54,35.54,2200.0,31.6094,31.6183,31.5561,31.5561,2200.0
2012-08-21 13:15:00,35.54,35.58,35.54,35.55,3700.0,31.5561,31.5916,31.5561,31.565,3700.0
2012-08-21 13:20:00,35.56,35.56,35.55,35.56,700.0,31.5739,31.5739,31.565,31.5739,700.0
2012-08-21 13:25:00,35.57,35.57,35.57,35.57,200.0,31.5828,31.5828,31.5828,31.5828,200.0
2012-08-21 13:30:00,35.57,35.59,35.55,35.59,3500.0,31.5828,31.6005,31.565,31.6005,3500.0
2012-08-21 13:35:00,35.56,35.58,35.56,35.56,700.0,31.5739,31.5916,31.5739,31.5739,700.0
2012-08-21 13:40:00,35.57,35.57,35.49,35.5,5100.0,31.5828,31.5828,31.5117,31.5206,5100.0
2012-08-21 13:45:00,35.48,35.5,35.48,35.49,1800.0,31.5028,31.5206,31.5028,31.5117,1800.0
2012-08-21 13:50:00,35.5,35.5,35.47,35.49,94100.0,31.5206,31.5206,31.494,31.5117,94100.0
2012-08-21 13:55:00,35.48,35.53,35.48,35.52,2300.0,31.5028,31.5472,31.5028,31.5384,2300.0
2012-08-21 14:00:00,35.53,35.53,35.52,35.52,1800.0,31.5472,31.5472,31.5384,31.5384,1800.0
2012-08-21 14:05:00,35.53,35.57,35.51,35.51,9300.0,31.5472,31.5828,31.5295,31.5295,9300.0
2012-08-21 14:10:00,35.51,35.51,35.48,35.48,8600.0,31.5295,31.5295,31.5028,31.5028,8600.0
2012-08-21 14:15:00,35.48,35.48,35.35,35.37,37600.0,31.5028,31.5028,31.3874,31.4052,37600.0
2012-08-21 14:20:00,35.37,35.45,35.36,35.36,18500.0,31.4052,31.4762,31.3963,31.3963,18500.0
2012-08-21 14:25:00,35.36,35.4,35.3,35.33,37400.0,31.3963,31.4318,31.343,31.3697,37400.0
2012-08-21 14:30:00,35.33,35.41,35.32,35.39,26800.0,31.3697,31.4407,31.3608,31.4229,26800.0
2012-08-21 14:35:00,35.41,35.44,35.36,35.43,14300.0,31.4407,31.4673,31.3963,31.4584,14300.0
2012-08-21 14:40:00,35.48,35.53,35.46,35.52,2300.0,31.5028,31.5472,31.4851,31.5384,2300.0
2012-08-21 14:45:00,35.52,35.55,35.49,35.52,7700.0,31.5384,31.565,31.5117,31.5384,7700.0
2012-08-21 14:50:00,35.51,35.53,35.44,35.52,49900.0,31.5295,31.5472,31.4673,31.5384,49900.0
2012-08-21 14:55:00,35.51,35.51,35.47,35.51,3900.0,31.5295,31.5295,31.494,31.5295,3900.0
2012-08-21 15:00:00,35.5,35.51,35.47,35.5,3200.0,31.5206,31.5295,31.494,31.5206,3200.0
2012-08-21 15:05:00,35.51,35.53,35.5,35.53,1900.0,31.5295,31.5472,31.5206,31.5472,1900.0
2012-08-21 15:10:00,35.53,35.54,35.51,35.53,3100.0,31.5472,31.5561,31.5295,31.5472,3100.0
2012-08-21 15:15:00,35.53,35.53,35.48,35.49,3100.0,31.5472,31.5472,31.5028,31.5117,3100.0
2012-08-21 15:20:00,35.49,35.52,35.47,35.51,3500.0,31.5117,31.5384,31.494,31.5295,3500.0
2012-08-21 15:25:00,35.49,35.49,35.42,35.49,10600.0,31.5117,31.5117,31.4496,31.5117,10600.0
2012-08-21 15:30:00,35.49,35.52,35.47,35.47,5900.0,31.5117,31.5384,31.494,31.494,5900.0
2012-08-21 15:35:00,35.48,35.53,35.47,35.5,8700.0,31.5028,31.5472,31.494,31.5206,8700.0
2012-08-21 15:40:00,35.5,35.55,35.5,35.52,8700.0,31.5206,31.565,31.5206,31.5384,8700.0
2012-08-21 15:45:00,35.52,35.57,35.5,35.52,8100.0,31.5384,31.5828,31.5206,31.5384,8100.0
2012-08-21 15:50:00,35.51,35.51,35.48,35.49,8900.0,31.5295,31.5295,31.5028,31.5117,8900.0
2012-08-21 15:55:00,35.49,35.56,35.48,35.55,14400.0,31.5117,31.5739,31.5028,31.565,14400.0
2012-08-22 09:30:00,35.57,35.58,35.37,35.37,2800.0,31.5828,31.5916,31.4052,31.4052,2800.0
2012-08-22 09:35:00,35.34,35.53,35.34,35.51,1000.0,31.3785,31.5472,31.3785,31.5295,1000.0
2012-08-22 09:40:00,35.46,35.47,35.32,35.39,5800.0,31.4851,31.494,31.3608,31.4229,5800.0
2012-08-22 09:45:00,35.37,35.6,35.37,35.57,6400.0,31.4052,31.6094,31.4052,31.5828,6400.0
2012-08-22 09:50:00,35.56,35.67,35.54,35.63,5300.0,31.5739,31.6715,31.5561,31.636,5300.0
2012-08-22 09:55:00,35.61,35.66,35.53,35.55,23900.0,31.6183,31.6627,31.5472,31.565,23900.0
2012-08-22 10:00:00,35.55,35.56,35.23,35.27,84900.0,31.565,31.5739,31.2809,31.3164,84900.0
2012-08-22 10:05:00,35.28,35.61,35.21,35.5,19200.0,31.3253,31.6183,31.2631,31.5206,19200.0
2012-08-22 10:10:00,35.49,35.51,35.23,35.24,60600.0,31.5117,31.5295,31.2809,31.2897,60600.0
2012-08-22 10:15:00,35.23,35.38,35.19,35.38,8500.0,31.2809,31.414,31.2453,31.414,8500.0
2012-08-22 10:20:00,35.38,35.41,35.38,35.38,4700.0,31.414,31.4407,31.414,31.414,4700.0
2012-08-22 10:25:00,35.4,35.44,35.38,35.44,2800.0,31.4318,31.4673,31.414,31.4673,2800.0
2012-08-22 10:30:00,35.42,35.45,35.37,35.39,4200.0,31.4496,31.4762,31.4052,31.4229,4200.0
2012-08-22 10:35:00,35.39,35.42,35.37,35.4,3100.0,31.4229,31.4496,31.4052,31.4318,3100.0
2012-08-22 10:40:00,35.4,35.4,35.32,35.38,1000.0,31.4318,31.4318,31.3608,31.414,1000.0
2012-08-22 10:45:00,35.37,35.41,35.29,35.3,2300.0,31.4052,31.4407,31.3341,31.343,2300.0
2012-08-22 10:50:00,35.32,35.39,35.25,35.34,27600.0,31.3608,31.4229,31.2986,31.3785,27600.0
2012-08-22 10:55:00,35.34,35.38,35.26,35.26,44600.0,31.3785,31.414,31.3075,31.3075,44600.0
2012-08-22 11:00:00,35.28,35.36,35.25,35.36,4400.0,31.3253,31.3963,31.2986,31.3963,4400.0
2012-08-22 11:05:00,35.36,35.4,35.28,35.36,27900.0,31.3963,31.4318,31.3253,31.3963,27900.0
2012-08-22 11:10:00,35.36,35.39,35.26,35.32,42400.0,31.3963,31.4229,31.3075,31.3608,42400.0
2012-08-22 11:15:00,35.32,35.45,35.28,35.34,162400.0,31.3608,31.4762,31.3253,31.3785,162400.0
2012-08-22 11:20:00,35.37,35.42,35.35,35.41,42600.0,31.4052,31.4496,31.3874,31.4407,42600.0
2012-08-22 11:25:00,35.42,35.42,35.33,35.39,129300.0,31.4496,31.4496,31.3697,31.4229,129300.0
2012-08-22 11:30:00,35.38,35.39,35.36,35.36,16200.0,31.414,31.4229,31.3963,31.3963,16200.0
2012-08-22 11:35:00,35.36,35.39,35.34,35.38,57400.0,31.3963,31.4229,31.3785,31.414,57400.0
2012-08-22 11:40:00,35.38,35.38,35.34,35.37,30800.0,31.414,31.414,31.3785,31.4052,30800.0
2012-08-22 11:45:00,35.37,35.38,35.35,35.38,12600.0,31.4052,31.414,31.3874,31.414,12600.0
2012-08-22 11:50:00,35.38,35.38,35.35,35.37,4700.0,31.414,31.414,31.3874,31.4052,4700.0
2012-08-22 11:55:00,35.37,35.59,35.36,35.58,24800.0,31.4052,31.6005,31.3963,31.5916,24800.0
2012-08-22 12:00:00,35.58,35.65,35.55,35.65,8500.0,31.5916,31.6538,31.565,31.6538,8500.0
2012-08-22 12:05:00,35.65,35.67,35.52,35.54,7800.0,31.6538,31.6715,31.5384,31.5561,7800.0
2012-08-22 12:10:00,35.53,35.56,35.48,35.55,14200.0,31.5472,31.5739,31.5028,31.565,14200.0
2012-08-22 12:15:00,35.55,35.55,35.5,35.54,5000.0,31.565,31.565,31.5206,31.5561,5000.0
2012-08-22 12:20:00,35.51,35.55,35.5,35.5,1400.0,31.5295,31.565,31.5206,31.5206,1400.0
2012-08-22 12:25:00,35.53,35.56,35.48,35.55,10500.0,31.5472,31.5739,31.5028,31.565,10500.0
2012-08-22 12:30:00,35.56,35.57,35.47,35.5,17900.0,31.5739,31.5828,31.494,31.5206,17900.0
2012-08-22 12:35:00,35.51,35.54,35.46,35.46,6600.0,31.5295,31.5561,31.4851,31.4851,6600.0
2012-08-22 12:40:00,35.5,35.52,35.46,35.51,8000.0,31.5206,31.5384,31.4851,31.5295,8000.0
2012-08-22 12:45:00,35.5,35.51,35.46,35.47,5400.0,31.5206,31.5295,31.4851,31.494,5400.0
2012-08-22 12:50:00,35.47,35.47,35.39,35.42,10100.0,31.494,31.494,31.4229,31.4496,10100.0
2012-08-22 12:55:00,35.41,35.49,35.4,35.45,12400.0,31.4407,31.5117,31.4318,31.4762,12400.0
2012-08-22 13:00:00,35.45,35.46,35.39,35.42,16300.0,31.4762,31.4851,31.4229,31.4496,16300.0
2012-08-22 13:05:00,35.41,35.45,35.39,35.44,4000.0,31.4407,31.4762,31.4229,31.4673,4000.0
2012-08-22 13:10:00,35.44,35.44,35.4,35.43,6100.0,31.4673,31.4673,31.4318,31.4584,6100.0
2012-08-22 13:15:00,35.43,35.43,35.38,35.4,7500.0,31.4584,31.4584,31.414,31.4318,7500.0
2012-08-22 13:20:00,35.41,35.43,35.38,35.43,5500.0,31.4407,31.4584,31.414,31.4584,5500.0
2012-08-22 13:25:00,35.42,35.43,35.41,35.42,3000.0,31.4496,31.4584,31.4407,31.4496,3000.0
2012-08-22 13:30:00,35.42,35.43,35.41,35.42,2300.0,31.4496,31.4584,31.4407,31.4496,2300.0
2012-08-22 13:35:00,35.42,35.56,35.39,35.56,21700.0,31.4496,31.5739,31.4229,31.5739,21700.0
2012-08-22 13:40:00,35.55,35.71,35.55,35.69,4200.0,31.565,31.7071,31.565,31.6893,4200.0
2012-08-22 13:45:00,35.69,35.69,35.62,35.65,6800.0,31.6893,31.6893,31.6271,31.6538,6800.0
2012-08-22 13:50:00,35.64,35.66,35.58,35.64,3700.0,31.6449,31.6627,31.5916,31.6449,3700.0
2012-08-22 13:55:00,35.6,35.66,35.49,35.58,30700.0,31.6094,31.6627,31.5117,31.5916,30700.0
2012-08-22 14:00:00,35.58,35.65,35.52,35.58,45800.0,31.5916,31.6538,31.5384,31.5916,45800.0
2012-08-22 14:05:00,35.58,35.66,35.55,35.64,21700.0,31.5916,31.6627,31.565,31.6449,21700.0
2012-08-22 14:10:00,35.64,35.64,35.58,35.6,15200.0,31.6449,31.6449,31.5916,31.6094,15200.0
2012-08-22 14:15:00,35.59,35.63,35.55,35.61,16500.0,31.6005,31.636,31.565,31.6183,16500.0
2012-08-22 14:20:00,35.61,35.61,35.55,35.57,12600.0,31.6183,31.6183,31.565,31.5828,12600.0
2012-08-22 14:25:00,35.59,35.63,35.59,35.6,11300.0,31.6005,31.636,31.6005,31.6094,11300.0
2012-08-22 14:30:00,35.61,35.69,35.57,35.59,35200.0,31.6183,31.6893,31.5828,31.6005,35200.0
2012-08-22 14:35:00,35.6,35.75,35.6,35.74,15700.0,31.6094,31.7426,31.6094,31.7337,15700.0
2012-08-22 14:40:00,35.73,35.76,35.7,35.76,4000.0,31.7248,31.7515,31.6982,31.7515,4000.0
2012-08-22 14:45:00,35.75,35.83,35.75,35.83,5500.0,31.7426,31.8136,31.7426,31.8136,5500.0
2012-08-22 14:50:00,35.82,35.84,35.69,35.69,20500.0,31.8047,31.8225,31.6893,31.6893,20500.0
2012-08-22 14:55:00,35.69,35.73,35.64,35.65,13900.0,31.6893,31.7248,31.6449,31.6538,13900.0
2012-08-22 15:00:00,35.64,35.68,35.64,35.67,19900.0,31.6449,31.6804,31.6449,31.6715,19900.0
2012-08-22 15:05:00,35.67,35.68,35.63,35.68,18200.0,31.6715,31.6804,31.636,31.6804,18200.0
2012-08-22 15:10:00,35.68,35.7,35.65,35.7,15200.0,31.6804,31.6982,31.6538,31.6982,15200.0
2012-08-22 15:15:00,35.7,35.7,35.66,35.7,8100.0,31.6982,31.6982,31.6627,31.6982,8100.0
2012-08-22 15:20:00,35.69,35.69,35.65,35.69,2500.0,31.6893,31.6893,31.6538,31.6893,2500.0
2012-08-22 15:25:00,35.68,35.7,35.66,35.67,6800.0,31.6804,31.6982,31.6627,31.6715,6800.0
2012-08-22 15:30:00,35.65,35.69,35.65,35.67,8100.0,31.6538,31.6893,31.6538,31.6715,8100.0
2012-08-22 15:35:00,35.68,35.69,35.65,35.65,3900.0,31.6804,31.6893,31.6538,31.6538,3900.0
2012-08-22 15:40:00,35.65,35.69,35.63,35.67,7300.0,31.6538,31.6893,31.636,31.6715,7300.0
2012-08-22 15:45:00,35.67,35.68,35.63,35.67,9400.0,31.6715,31.6804,31.636,31.6715,9400.0
2012-08-22 15:50:00,35.66,35.69,35.62,35.67,12700.0,31.6627,31.6893,31.6271,31.6715,12700.0
2012-08-22 15:55:00,35.67,35.67,35.56,35.57,32100.0,31.6715,31.6715,31.5739,31.5828,32100.0
2012-08-23 09:30:00,35.59,35.67,35.51,35.53,4400.0,31.6005,31.6715,31.5295,31.5472,4400.0
2012-08-23 09:35:00,35.54,35.54,35.4,35.4,2800.0,31.5561,31.5561,31.4318,31.4318,2800.0
2012-08-23 09:40:00,35.46,35.46,35.46,35.46,100.0,31.4851,31.4851,31.4851,31.4851,100.0
2012-08-23 09:45:00,35.38,35.44,35.38,35.41,500.0,31.414,31.4673,31.414,31.4407,500.0
2012-08-23 09:50:00,35.35,35.37,35.27,35.31,3500.0,31.3874,31.4052,31.3164,31.3519,3500.0
2012-08-23 09:55:00,35.31,35.34,35.26,35.3,1200.0,31.3519,31.3785,31.3075,31.343,1200.0
2012-08-23 10:00:00,35.34,35.34,35.25,35.27,2000.0,31.3785,31.3785,31.2986,31.3164,2000.0
2012-08-23 10:05:00,35.32,35.36,35.31,35.31,1100.0,31.3608,31.3963,31.3519,31.3519,1100.0
2012-08-23 10:10:00,35.35,35.35,35.28,35.28,900.0,31.3874,31.3874,31.3253,31.3253,900.0
2012-08-23 10:15:00,35.27,35.28,35.27,35.28,200.0,31.3164,31.3253,31.3164,31.3253,200.0
2012-08-23 10:20:00,35.31,35.33,35.29,35.33,1300.0,31.3519,31.3697,31.3341,31.3697,1300.0
2012-08-23 10:25:00,35.34,35.38,35.33,35.38,900.0,31.3785,31.414,31.3697,31.414,900.0
2012-08-23 10:30:00,35.32,35.4,35.32,35.4,500.0,31.3608,31.4318,31.3608,31.4318,500.0
2012-08-23 10:35:00,35.45,35.45,35.41,35.41,700.0,31.4762,31.4762,31.4407,31.4407,700.0
2012-08-23 10:40:00,35.41,35.41,35.37,35.37,400.0,31.4407,31.4407,31.4052,31.4052,400.0
2012-08-23 10:45:00,35.41,35.44,35.39,35.4,900.0,31.4407,31.4673,31.4229,31.4318,900.0
2012-08-23 10:50:00,35.42,35.43,35.42,35.43,400.0,31.4496,31.4584,31.4496,31.4584,400.0
2012-08-23 10:55:00,35.41,35.41,35.38,35.39,800.0,31.4407,31.4407,31.414,31.4229,800.0
2012-08-23 11:00:00,35.38,35.38,35.29,35.29,1800.0,31.414,31.414,31.3341,31.3341,1800.0
2012-08-23 11:05:00,35.29,35.34,35.21,35.33,13200.0,31.3341,31.3785,31.2631,31.3697,13200.0
2012-08-23 11:10:00,35.34,35.41,35.33,35.41,700.0,31.3785,31.4407,31.3697,31.4407,700.0
2012-08-23 11:15:00,35.42,35.42,35.36,35.36,1400.0,31.4496,31.4496,31.3963,31.3963,1400.0
2012-08-23 11:20:00,35.32,35.36,35.32,35.36,300.0,31.3608,31.3963,31.3608,31.3963,300.0
2012-08-23 11:25:00,35.37,35.41,35.37,35.37,500.0,31.4052,31.4407,31.4052,31.4052,500.0
2012-08-23 11:30:00,35.39,35.39,35.31,35.34,1200.0,31.4229,31.4229,31.3519,31.3785,1200.0
2012-08-23 11:35:00,35.32,35.34,35.32,35.34,200.0,31.3608,31.3785,31.3608,31.3785,200.0
2012-08-23 11:40:00,35.34,35.34,35.34,35.34,100.0,31.3785,31.3785,31.3785,31.3785,100.0
2012-08-23 11:45:00,35.33,35.34,35.33,35.34,300.0,31.3697,31.3785,31.3697,31.3785,300.0
2012-08-23 11:50:00,35.34,35.34,35.31,35.32,800.0,31.3785,31.3785,31.3519,31.3608,800.0
2012-08-23 11:55:00,35.32,35.33,35.32,35.32,400.0,31.3608,31.3697,31.3608,31.3608,400.0
2012-08-23 12:00:00,35.38,35.38,35.3,35.3,2200.0,31.414,31.414,31.343,31.343,2200.0
2012-08-23 12:05:00,35.32,35.33,35.29,35.33,1100.0,31.3608,31.3697,31.3341,31.3697,1100.0
2012-08-23 12:10:00,35.33,35.33,35.25,35.3,12200.0,31.3697,31.3697,31.2986,31.343,12200.0
2012-08-23 12:15:00,35.28,35.29,35.21,35.29,10900.0,31.3253,31.3341,31.2631,31.3341,10900.0
2012-08-23 12:20:00,35.29,35.3,35.29,35.29,1400.0,31.3341,31.343,31.3341,31.3341,1400.0
2012-08-23 12:25:00,35.31,35.32,35.23,35.23,1900.0,31.3519,31.3608,31.2809,31.2809,1900.0
2012-08-23 12:30:00,35.24,35.26,35.24,35.26,200.0,31.2897,31.3075,31.2897,31.3075,200.0
2012-08-23 12:35:00,35.26,35.29,35.26,35.29,1000.0,31.3075,31.3341,31.3075,31.3341,1000.0
2012-08-23 12:40:00,35.29,35.34,35.29,35.32,800.0,31.3341,31.3785,31.3341,31.3608,800.0
2012-08-23 12:45:00,35.32,35.32,35.32,35.32,0.0,31.3608,31.3608,31.3608,31.3608,0.0
2012-08-23 12:50:00,35.3,35.3,35.3,35.3,100.0,31.343,31.343,31.343,31.343,100.0
2012-08-23 12:55:00,35.3,35.3,35.3,35.3,0.0,31.343,31.343,31.343,31.343,0.0
2012-08-23 13:00:00,35.25,35.26,35.17,35.22,2700.0,31.2986,31.3075,31.2276,31.272,2700.0
2012-08-23 13:05:00,35.22,35.22,35.22,35.22,0.0,31.272,31.272,31.272,31.272,0.0
2012-08-23 13:10:00,35.26,35.26,35.14,35.16,8100.0,31.3075,31.3075,31.201,31.2187,8100.0
2012-08-23 13:15:00,35.13,35.15,35.11,35.15,800.0,31.1921,31.2098,31.1743,31.2098,800.0
2012-08-23 13:20:00,35.19,35.19,35.09,35.09,3100.0,31.2453,31.2453,31.1566,31.1566,3100.0
2012-08-23 13:25:00,35.07,35.13,35.06,35.13,5700.0,31.1388,31.1921,31.1299,31.1921,5700.0
2012-08-23 13:30:00,35.14,35.26,35.14,35.26,9500.0,31.201,31.3075,31.201,31.3075,9500.0
2012-08-23 13:35:00,35.26,35.26,35.14,35.2,13600.0,31.3075,31.3075,31.201,31.2542,13600.0
2012-08-23 13:40:00,35.21,35.26,35.21,35.26,600.0,31.2631,31.3075,31.2631,31.3075,600.0
2012-08-23 13:45:00,35.26,35.28,35.26,35.27,600.0,31.3075,31.3253,31.3075,31.3164,600.0
2012-08-23 13:50:00,35.3,35.31,35.26,35.31,2200.0,31.343,31.3519,31.3075,31.3519,2200.0
2012-08-23 13:55:00,35.31,35.31,35.31,35.31,0.0,31.3519,31.3519,31.3519,31.3519,0.0
2012-08-23 14:00:00,35.28,35.28,35.25,35.25,1000.0,31.3253,31.3253,31.2986,31.2986,1000.0
2012-08-23 14:05:00,35.27,35.31,35.23,35.25,13300.0,31.3164,31.3519,31.2809,31.2986,13300.0
2012-08-23 14:10:00,35.27,35.32,35.27,35.3,500.0,31.3164,31.3608,31.3164,31.343,500.0
2012-08-23 14:15:00,35.3,35.31,35.28,35.28,1000.0,31.343,31.3519,31.3253,31.3253,1000.0
2012-08-23 14:20:00,35.23,35.26,35.22,35.22,1200.0,31.2809,31.3075,31.272,31.272,1200.0
2012-08-23 14:25:00,35.25,35.28,35.25,35.26,1100.0,31.2986,31.3253,31.2986,31.3075,1100.0
2012-08-23 14:30:00,35.21,35.22,35.2,35.2,1000.0,31.2631,31.272,31.2542,31.2542,1000.0
2012-08-23 14:35:00,35.21,35.27,35.21,35.25,600.0,31.2631,31.3164,31.2631,31.2986,600.0
2012-08-23 14:40:00,35.23,35.24,35.19,35.24,7100.0,31.2809,31.2897,31.2453,31.2897,7100.0
2012-08-23 14:45:00,35.23,35.27,35.23,35.26,6100.0,31.2809,31.3164,31.2809,31.3075,6100.0
2012-08-23 14:50:00,35.27,35.27,35.22,35.22,2100.0,31.3164,31.3164,31.272,31.272,2100.0
2012-08-23 14:55:00,35.22,35.23,35.21,35.22,1500.0,31.272,31.2809,31.2631,31.272,1500.0
2012-08-23 15:00:00,35.22,35.23,35.22,35.23,500.0,31.272,31.2809,31.272,31.2809,500.0
2012-08-23 15:05:00,35.24,35.29,35.23,35.28,2600.0,31.2897,31.3341,31.2809,31.3253,2600.0
2012-08-23 15:10:00,35.29,35.3,35.24,35.24,7400.0,31.3341,31.343,31.2897,31.2897,7400.0
2012-08-23 15:15:00,35.23,35.23,35.22,35.23,4600.0,31.2809,31.2809,31.272,31.2809,4600.0
2012-08-23 15:20:00,35.22,35.26,35.19,35.19,3800.0,31.272,31.3075,31.2453,31.2453,3800.0
2012-08-23 15:25:00,35.2,35.25,35.2,35.2,2100.0,31.2542,31.2986,31.2542,31.2542,2100.0
2012-08-23 15:30:00,35.19,35.25,35.19,35.22,3000.0,31.2453,31.2986,31.2453,31.272,3000.0
2012-08-23 15:35:00,35.22,35.25,35.21,35.21,5200.0,31.272,31.2986,31.2631,31.2631,5200.0
2012-08-23 15:40:00,35.2,35.21,35.17,35.17,3300.0,31.2542,31.2631,31.2276,31.2276,3300.0
2012-08-23 15:45:00,35.17,35.25,35.16,35.16,7700.0,31.2276,31.2986,31.2187,31.2187,7700.0
2012-08-23 15:50:00,35.17,35.18,35.14,35.16,7300.0,31.2276,31.2365,31.201,31.2187,7300.0
2012-08-23 15:55:00,35.17,35.17,35.07,35.1,23100.0,31.2276,31.2276,31.1388,31.1654,23100.0
2012-08-24 09:30:00,35.13,35.2,35.05,35.15,6400.0,31.1921,31.2542,31.121,31.2098,6400.0
2012-08-24 09:35:00,35.22,35.25,35.16,35.19,4000.0,31.272,31.2986,31.2187,31.2453,4000.0
2012-08-24 09:40:00,35.22,35.26,35.17,35.25,3400.0,31.272,31.3075,31.2276,31.2986,3400.0
2012-08-24 09:45:00,35.23,35.26,35.23,35.24,300.0,31.2809,31.3075,31.2809,31.2897,300.0
2012-08-24 09:50:00,35.29,35.29,35.11,35.14,5000.0,31.3341,31.3341,31.1743,31.201,5000.0
2012-08-24 09:55:00,35.15,35.2,35.15,35.2,1000.0,31.2098,31.2542,31.2098,31.2542,1000.0
2012-08-24 10:00:00,35.19,35.29,35.19,35.22,4000.0,31.2453,31.3341,31.2453,31.272,4000.0
2012-08-24 10:05:00,35.18,35.25,35.18,35.25,2200.0,31.2365,31.2986,31.2365,31.2986,2200.0
2012-08-24 10:10:00,35.24,35.25,35.19,35.2,2200.0,31.2897,31.2986,31.2453,31.2542,2200.0
2012-08-24 10:15:00,35.2,35.22,35.18,35.21,3000.0,31.2542,31.272,31.2365,31.2631,3000.0
2012-08-24 10:20:00,35.21,35.26,35.21,35.22,1500.0,31.2631,31.3075,31.2631,31.272,1500.0
2012-08-24 10:25:00,35.18,35.25,35.15,35.15,1900.0,31.2365,31.2986,31.2098,31.2098,1900.0
2012-08-24 10:30:00,35.18,35.19,35.12,35.14,3100.0,31.2365,31.2453,31.1832,31.201,3100.0
2012-08-24 10:35:00,35.19,35.28,35.16,35.28,6300.0,31.2453,31.3253,31.2187,31.3253,6300.0
2012-08-24 10:40:00,35.26,35.29,35.24,35.29,1700.0,31.3075,31.3341,31.2897,31.3341,1700.0
2012-08-24 10:45:00,35.29,35.3,35.25,35.27,700.0,31.3341,31.343,31.2986,31.3164,700.0
2012-08-24 10:50:00,35.26,35.31,35.26,35.27,1100.0,31.3075,31.3519,31.3075,31.3164,1100.0
2012-08-24 10:55:00,35.27,35.31,35.25,35.27,1600.0,31.3164,31.3519,31.2986,31.3164,1600.0
2012-08-24 11:00:00,35.3,35.34,35.26,35.34,1500.0,31.343,31.3785,31.3075,31.3785,1500.0
2012-08-24 11:05:00,35.31,35.39,35.26,35.3,19600.0,31.3519,31.4229,31.3075,31.343,19600.0
2012-08-24 11:10:00,35.3,35.31,35.3,35.31,500.0,31.343,31.3519,31.343,31.3519,500.0
2012-08-24 11:15:00,35.33,35.34,35.32,35.33,3000.0,31.3697,31.3785,31.3608,31.3697,3000.0
2012-08-24 11:20:00,35.33,35.33,35.28,35.29,1100.0,31.3697,31.3697,31.3253,31.3341,1100.0
2012-08-24 11:25:00,35.3,35.3,35.22,35.24,9600.0,31.343,31.343,31.272,31.2897,9600.0
2012-08-24 11:30:00,35.25,35.3,35.25,35.3,500.0,31.2986,31.343,31.2986,31.343,500.0
2012-08-24 11:35:00,35.31,35.34,35.27,35.34,12000.0,31.3519,31.3785,31.3164,31.3785,12000.0
2012-08-24 11:40:00,35.32,35.33,35.29,35.29,1200.0,31.3608,31.3697,31.3341,31.3341,1200.0
2012-08-24 11:45:00,35.29,35.3,35.28,35.28,900.0,31.3341,31.343,31.3253,31.3253,900.0
2012-08-24 11:50:00,35.27,35.3,35.27,35.3,500.0,31.3164,31.343,31.3164,31.343,500.0
2012-08-24 11:55:00,35.28,35.28,35.25,35.25,500.0,31.3253,31.3253,31.2986,31.2986,500.0
2012-08-24 12:00:00,35.28,35.28,35.25,35.25,200.0,31.3253,31.3253,31.2986,31.2986,200.0
2012-08-24 12:05:00,35.27,35.3,35.24,35.3,900.0,31.3164,31.343,31.2897,31.343,900.0
2012-08-24 12:10:00,35.3,35.31,35.27,35.27,2600.0,31.343,31.3519,31.3164,31.3164,2600.0
2012-08-24 12:15:00,35.26,35.33,35.25,35.32,22500.0,31.3075,31.3697,31.2986,31.3608,22500.0
2012-08-24 12:20:00,35.31,35.32,35.3,35.3,6000.0,31.3519,31.3608,31.343,31.343,6000.0
2012-08-24 12:25:00,35.34,35.34,35.34,35.34,100.0,31.3785,31.3785,31.3785,31.3785,100.0
2012-08-24 12:30:00,35.32,35.32,35.29,35.32,1700.0,31.3608,31.3608,31.3341,31.3608,1700.0
2012-08-24 12:35:00,35.32,35.32,35.32,35.32,0.0,31.3608,31.3608,31.3608,31.3608,0.0
2012-08-24 12:40:00,35.35,35.36,35.35,35.36,700.0,31.3874,31.3963,31.3874,31.3963,700.0
2012-08-24 12:45:00,35.36,35.36,35.36,35.36,100.0,31.3963,31.3963,31.3963,31.3963,100.0
2012-08-24 12:50:00,35.36,35.37,35.34,35.34,5400.0,31.3963,31.4052,31.3785,31.3785,5400.0
2012-08-24 12:55:00,35.33,35.34,35.28,35.33,23500.0,31.3697,31.3785,31.3253,31.3697,23500.0
2012-08-24 13:00:00,35.35,35.39,35.35,35.36,7400.0,31.3874,31.4229,31.3874,31.3963,7400.0
2012-08-24 13:05:00,35.37,35.38,35.33,35.33,2800.0,31.4052,31.414,31.3697,31.3697,2800.0
2012-08-24 13:10:00,35.33,35.33,35.32,35.32,200.0,31.3697,31.3697,31.3608,31.3608,200.0
2012-08-24 13:15:00,35.32,35.35,35.32,35.35,400.0,31.3608,31.3874,31.3608,31.3874,400.0
2012-08-24 13:20:00,35.34,35.34,35.33,35.34,300.0,31.3785,31.3785,31.3697,31.3785,300.0
2012-08-24 13:25:00,35.33,35.33,35.3,35.31,700.0,31.3697,31.3697,31.343,31.3519,700.0
2012-08-24 13:30:00,35.31,35.34,35.31,35.34,700.0,31.3519,31.3785,31.3519,31.3785,700.0
2012-08-24 13:35:00,35.34,35.35,35.32,35.35,500.0,31.3785,31.3874,31.3608,31.3874,500.0
2012-08-24 13:40:00,35.36,35.4,35.34,35.39,1700.0,31.3963,31.4318,31.3785,31.4229,1700.0
2012-08-24 13:45:00,35.39,35.4,35.38,35.38,700.0,31.4229,31.4318,31.414,31.414,700.0
2012-08-24 13:50:00,35.39,35.4,35.39,35.39,800.0,31.4229,31.4318,31.4229,31.4229,800.0
2012-08-24 13:55:00,35.38,35.38,35.36,35.38,2400.0,31.414,31.414,31.3963,31.414,2400.0
2012-08-24 14:00:00,35.38,35.39,35.37,35.37,500.0,31.414,31.4229,31.4052,31.4052,500.0
2012-08-24 14:05:00,35.36,35.38,35.36,35.37,600.0,31.3963,31.414,31.3963,31.4052,600.0
2012-08-24 14:10:00,35.38,35.38,35.35,35.36,1100.0,31.414,31.414,31.3874,31.3963,1100.0
2012-08-24 14:15:00,35.36,35.36,35.35,35.35,800.0,31.3963,31.3963,31.3874,31.3874,800.0
2012-08-24 14:20:00,35.34,35.35,35.32,35.35,6400.0,31.3785,31.3874,31.3608,31.3874,6400.0
2012-08-24 14:25:00,35.35,35.39,35.35,35.39,11400.0,31.3874,31.4229,31.3874,31.4229,11400.0
2012-08-24 14:30:00,35.39,35.4,35.37,35.37,2200.0,31.4229,31.4318,31.4052,31.4052,2200.0
2012-08-24 14:35:00,35.38,35.38,35.37,35.38,500.0,31.414,31.414,31.4052,31.414,500.0
2012-08-24 14:40:00,35.36,35.38,35.36,35.38,500.0,31.3963,31.414,31.3963,31.414,500.0
2012-08-24 14:45:00,35.38,35.38,35.34,35.34,800.0,31.414,31.414,31.3785,31.3785,800.0
2012-08-24 14:50:00,35.35,35.38,35.35,35.38,800.0,31.3874,31.414,31.3874,31.414,800.0
2012-08-24 14:55:00,35.36,35.37,35.36,35.37,500.0,31.3963,31.4052,31.3963,31.4052,500.0
2012-08-24 15:00:00,35.37,35.38,35.33,35.36,3400.0,31.4052,31.414,31.3697,31.3963,3400.0
2012-08-24 15:05:00,35.38,35.39,35.36,35.39,500.0,31.414,31.4229,31.3963,31.4229,500.0
2012-08-24 15:10:00,35.39,35.42,35.39,35.42,5000.0,31.4229,31.4496,31.4229,31.4496,5000.0
2012-08-24 15:15:00,35.42,35.47,35.42,35.47,2300.0,31.4496,31.494,31.4496,31.494,2300.0
2012-08-24 15:20:00,35.48,35.48,35.45,35.45,2200.0,31.5028,31.5028,31.4762,31.4762,2200.0
2012-08-24 15:25:00,35.46,35.49,35.46,35.47,1900.0,31.4851,31.5117,31.4851,31.494,1900.0
2012-08-24 15:30:00,35.47,35.47,35.42,35.45,4700.0,31.494,31.494,31.4496,31.4762,4700.0
2012-08-24 15:35:00,35.45,35.45,35.4,35.41,1500.0,31.4762,31.4762,31.4318,31.4407,1500.0
2012-08-24 15:40:00,35.42,35.47,35.41,35.44,2700.0,31.4496,31.494,31.4407,31.4673,2700.0
2012-08-24 15:45:00,35.47,35.48,35.43,35.44,4900.0,31.494,31.5028,31.4584,31.4673,4900.0
2012-08-24 15:50:00,35.44,35.45,35.38,35.41,4300.0,31.4673,31.4762,31.414,31.4407,4300.0
2012-08-24 15:55:00,35.39,35.43,35.36,35.43,13100.0,31.4229,31.4584,31.3963,31.4584,13100.0
2012-08-27 09:30:00,35.52,35.56,35.48,35.49,2500.0,31.5384,31.5739,31.5028,31.5117,2500.0
2012-08-27 09:35:00,35.5,35.5,35.4,35.4,500.0,31.5206,31.5206,31.4318,31.4318,500.0
2012-08-27 09:40:00,35.38,35.38,35.38,35.38,100.0,31.414,31.414,31.414,31.414,100.0
2012-08-27 09:45:00,35.34,35.36,35.34,35.36,200.0,31.3785,31.3963,31.3785,31.3963,200.0
2012-08-27 09:50:00,35.35,35.35,35.28,35.33,1100.0,31.3874,31.3874,31.3253,31.3697,1100.0
2012-08-27 09:55:00,35.29,35.29,35.29,35.29,300.0,31.3341,31.3341,31.3341,31.3341,300.0
2012-08-27 10:00:00,35.27,35.36,35.27,35.36,400.0,31.3164,31.3963,31.3164,31.3963,400.0
2012-08-27 10:05:00,35.29,35.29,35.25,35.25,400.0,31.3341,31.3341,31.2986,31.2986,400.0
2012-08-27 10:10:00,35.29,35.34,35.28,35.34,400.0,31.3341,31.3785,31.3253,31.3785,400.0
2012-08-27 10:15:00,35.38,35.43,35.38,35.43,400.0,31.414,31.4584,31.414,31.4584,400.0
2012-08-27 10:20:00,35.4,35.4,35.4,35.4,500.0,31.4318,31.4318,31.4318,31.4318,500.0
2012-08-27 10:25:00,35.39,35.39,35.34,35.35,1400.0,31.4229,31.4229,31.3785,31.3874,1400.0
2012-08-27 10:30:00,35.36,35.36,35.34,35.34,300.0,31.3963,31.3963,31.3785,31.3785,300.0
2012-08-27 10:35:00,35.36,35.39,35.36,35.39,600.0,31.3963,31.4229,31.3963,31.4229,600.0
2012-08-27 10:40:00,35.38,35.38,35.38,35.38,200.0,31.414,31.414,31.414,31.414,200.0
2012-08-27 10:45:00,35.39,35.39,35.39,35.39,100.0,31.4229,31.4229,31.4229,31.4229,100.0
2012-08-27 10:50:00,35.36,35.36,35.36,35.36,300.0,31.3963,31.3963,31.3963,31.3963,300.0
2012-08-27 10:55:00,35.35,35.35,35.31,35.32,1000.0,31.3874,31.3874,31.3519,31.3608,1000.0
2012-08-27 11:00:00,35.33,35.33,35.33,35.33,100.0,31.3697,31.3697,31.3697,31.3697,100.0
2012-08-27 11:05:00,35.35,35.38,35.35,35.37,2600.0,31.3874,31.414,31.3874,31.4052,2600.0
2012-08-27 11:10:00,35.39,35.4,35.37,35.37,1600.0,31.4229,31.4318,31.4052,31.4052,1600.0
2012-08-27 11:15:00,35.4,35.46,35.4,35.43,2000.0,31.4318,31.4851,31.4318,31.4584,2000.0
2012-08-27 11:20:00,35.45,35.45,35.37,35.38,11200.0,31.4762,31.4762,31.4052,31.414,11200.0
2012-08-27 11:25:00,35.39,35.42,35.39,35.42,1500.0,31.4229,31.4496,31.4229,31.4496,1500.0
2012-08-27 11:30:00,35.41,35.44,35.41,35.43,1000.0,31.4407,31.4673,31.4407,31.4584,1000.0
2012-08-27 11:35:00,35.43,35.44,35.41,35.41,500.0,31.4584,31.4673,31.4407,31.4407,500.0
2012-08-27 11:40:00,35.43,35.43,35.41,35.41,200.0,31.4584,31.4584,31.4407,31.4407,200.0
2012-08-27 11:45:00,35.42,35.42,35.4,35.41,400.0,31.4496,31.4496,31.4318,31.4407,400.0
2012-08-27 11:50:00,35.41,35.41,35.4,35.41,1100.0,31.4407,31.4407,31.4318,31.4407,1100.0
2012-08-27 11:55:00,35.41,35.43,35.3,35.3,15100.0,31.4407,31.4584,31.343,31.343,15100.0
2012-08-27 12:00:00,35.3,35.3,35.26,35.26,1900.0,31.343,31.343,31.3075,31.3075,1900.0
2012-08-27 12:05:00,35.27,35.29,35.22,35.29,9900.0,31.3164,31.3341,31.272,31.3341,9900.0
2012-08-27 12:10:00,35.28,35.3,35.28,35.28,1200.0,31.3253,31.343,31.3253,31.3253,1200.0
2012-08-27 12:15:00,35.27,35.27,35.24,35.24,400.0,31.3164,31.3164,31.2897,31.2897,400.0
2012-08-27 12:20:00,35.23,35.23,35.21,35.21,900.0,31.2809,31.2809,31.2631,31.2631,900.0
2012-08-27 12:25:00,35.21,35.21,35.19,35.19,400.0,31.2631,31.2631,31.2453,31.2453,400.0
2012-08-27 12:30:00,35.19,35.19,35.17,35.18,1500.0,31.2453,31.2453,31.2276,31.2365,1500.0
2012-08-27 12:35:00,35.2,35.21,35.2,35.21,300.0,31.2542,31.2631,31.2542,31.2631,300.0
2012-08-27 12:40:00,35.21,35.28,35.21,35.28,1000.0,31.2631,31.3253,31.2631,31.3253,1000.0
2012-08-27 12:45:00,35.27,35.29,35.27,35.29,900.0,31.3164,31.3341,31.3164,31.3341,900.0
2012-08-27 12:50:00,35.27,35.28,35.27,35.27,800.0,31.3164,31.3253,31.3164,31.3164,800.0
2012-08-27 12:55:00,35.27,35.27,35.27,35.27,700.0,31.3164,31.3164,31.3164,31.3164,700.0
2012-08-27 13:00:00,35.28,35.28,35.27,35.27,300.0,31.3253,31.3253,31.3164,31.3164,300.0
2012-08-27 13:05:00,35.26,35.27,35.25,35.27,300.0,31.3075,31.3164,31.2986,31.3164,300.0
2012-08-27 13:10:00,35.25,35.27,35.22,35.22,2600.0,31.2986,31.3164,31.272,31.272,2600.0
2012-08-27 13:15:00,35.25,35.26,35.25,35.25,500.0,31.2986,31.3075,31.2986,31.2986,500.0
2012-08-27 13:20:00,35.25,35.26,35.25,35.26,400.0,31.2986,31.3075,31.2986,31.3075,400.0
2012-08-27 13:25:00,35.27,35.27,35.21,35.24,8600.0,31.3164,31.3164,31.2631,31.2897,8600.0
2012-08-27 13:30:00,35.22,35.3,35.22,35.28,13000.0,31.272,31.343,31.272,31.3253,13000.0
2012-08-27 13:35:00,35.28,35.32,35.28,35.31,600.0,31.3253,31.3608,31.3253,31.3519,600.0
2012-08-27 13:40:00,35.3,35.3,35.24,35.24,800.0,31.343,31.343,31.2897,31.2897,800.0
2012-08-27 13:45:00,35.23,35.32,35.23,35.27,8700.0,31.2809,31.3608,31.2809,31.3164,8700.0
2012-08-27 13:50:00,35.26,35.29,35.25,35.29,3600.0,31.3075,31.3341,31.2986,31.3341,3600.0
2012-08-27 13:55:00,35.26,35.27,35.26,35.27,300.0,31.3075,31.3164,31.3075,31.3164,300.0
2012-08-27 14:00:00,35.26,35.26,35.21,35.23,2100.0,31.3075,31.3075,31.2631,31.2809,2100.0
2012-08-27 14:05:00,35.24,35.27,35.24,35.27,600.0,31.2897,31.3164,31.2897,31.3164,600.0
2012-08-27 14:10:00,35.27,35.3,35.27,35.3,1000.0,31.3164,31.343,31.3164,31.343,1000.0
2012-08-27 14:15:00,35.3,35.3,35.27,35.27,600.0,31.343,31.343,31.3164,31.3164,600.0
2012-08-27 14:20:00,35.23,35.25,35.22,35.25,1300.0,31.2809,31.2986,31.272,31.2986,1300.0
2012-08-27 14:25:00,35.25,35.25,35.23,35.23,600.0,31.2986,31.2986,31.2809,31.2809,600.0
2012-08-27 14:30:00,35.22,35.29,35.22,35.29,1700.0,31.272,31.3341,31.272,31.3341,1700.0
2012-08-27 14:35:00,35.26,35.26,35.23,35.23,600.0,31.3075,31.3075,31.2809,31.2809,600.0
2012-08-27 14:40:00,35.24,35.25,35.21,35.22,900.0,31.2897,31.2986,31.2631,31.272,900.0
2012-08-27 14:45:00,35.22,35.24,35.21,35.21,600.0,31.272,31.2897,31.2631,31.2631,600.0
2012-08-27 14:50:00,35.18,35.18,35.16,35.16,1100.0,31.2365,31.2365,31.2187,31.2187,1100.0
2012-08-27 14:55:00,35.17,35.24,35.16,35.21,1900.0,31.2276,31.2897,31.2187,31.2631,1900.0
2012-08-27 15:00:00,35.21,35.26,35.2,35.26,1600.0,31.2631,31.3075,31.2542,31.3075,1600.0
2012-08-27 15:05:00,35.25,35.27,35.24,35.26,2900.0,31.2986,31.3164,31.2897,31.3075,2900.0
2012-08-27 15:10:00,35.25,35.25,35.23,35.23,1700.0,31.2986,31.2986,31.2809,31.2809,1700.0
2012-08-27 15:15:00,35.25,35.28,35.23,35.28,3300.0,31.2986,31.3253,31.2809,31.3253,3300.0
2012-08-27 15:20:00,35.27,35.27,35.19,35.23,4700.0,31.3164,31.3164,31.2453,31.2809,4700.0
2012-08-27 15:25:00,35.24,35.25,35.21,35.21,3100.0,31.2897,31.2986,31.2631,31.2631,3100.0
2012-08-27 15:30:00,35.2,35.2,35.17,35.19,6500.0,31.2542,31.2542,31.2276,31.2453,6500.0
2012-08-27 15:35:00,35.2,35.23,35.13,35.13,2900.0,31.2542,31.2809,31.1921,31.1921,2900.0
2012-08-27 15:40:00,35.15,35.21,35.12,35.21,4800.0,31.2098,31.2631,31.1832,31.2631,4800.0
2012-08-27 15:45:00,35.22,35.23,35.15,35.21,6200.0,31.272,31.2809,31.2098,31.2631,6200.0
2012-08-27 15:50:00,35.2,35.2,35.15,35.17,6400.0,31.2542,31.2542,31.2098,31.2276,6400.0
2012-08-27 15:55:00,35.16,35.19,35.14,35.16,11800.0,31.2187,31.2453,31.201,31.2187,11800.0
2012-08-28 09:30:00,35.1,35.17,34.91,34.91,3700.0,31.1654,31.2276,30.9967,30.9967,3700.0
2012-08-28 09:35:00,34.94,34.96,34.86,34.94,5000.0,31.0234,31.0411,30.9523,31.0234,5000.0
2012-08-28 09:40:00,34.97,35.03,34.96,35.01,2700.0,31.05,31.1033,31.0411,31.0855,2700.0
2012-08-28 09:45:00,35.02,35.02,34.88,34.89,3700.0,31.0944,31.0944,30.9701,30.979,3700.0
2012-08-28 09:50:00,34.89,34.95,34.85,34.86,10200.0,30.979,31.0322,30.9435,30.9523,10200.0
2012-08-28 09:55:00,34.89,34.9,34.69,34.74,9800.0,30.979,30.9879,30.8014,30.8458,9800.0
2012-08-28 10:00:00,34.73,34.73,34.64,34.65,9300.0,30.8369,30.8369,30.757,30.7659,9300.0
2012-08-28 10:05:00,34.64,34.81,34.64,34.69,16700.0,30.757,30.9079,30.757,30.8014,16700.0
2012-08-28 10:10:00,34.68,34.86,34.68,34.82,13500.0,30.7925,30.9523,30.7925,30.9168,13500.0
2012-08-28 10:15:00,34.81,34.87,34.81,34.85,2500.0,30.9079,30.9612,30.9079,30.9435,2500.0
2012-08-28 10:20:00,34.85,35.04,34.84,35.03,6400.0,30.9435,31.1122,30.9346,31.1033,6400.0
2012-08-28 10:25:00,35.03,35.08,35.0,35.04,4200.0,31.1033,31.1477,31.0766,31.1122,4200.0
2012-08-28 10:30:00,35.06,35.09,35.05,35.07,2300.0,31.1299,31.1566,31.121,31.1388,2300.0
2012-08-28 10:35:00,35.07,35.07,35.02,35.04,4000.0,31.1388,31.1388,31.0944,31.1122,4000.0
2012-08-28 10:40:00,35.03,35.1,35.03,35.1,5600.0,31.1033,31.1654,31.1033,31.1654,5600.0
2012-08-28 10:45:00,35.11,35.14,35.11,35.14,1600.0,31.1743,31.201,31.1743,31.201,1600.0
2012-08-28 10:50:00,35.12,35.16,35.12,35.14,4200.0,31.1832,31.2187,31.1832,31.201,4200.0
2012-08-28 10:55:00,35.13,35.21,35.08,35.08,10000.0,31.1921,31.2631,31.1477,31.1477,10000.0
2012-08-28 11:00:00,35.09,35.09,35.05,35.08,3500.0,31.1566,31.1566,31.121,31.1477,3500.0
2012-08-28 11:05:00,35.08,35.09,35.08,35.09,1600.0,31.1477,31.1566,31.1477,31.1566,1600.0
2012-08-28 11:10:00,35.08,35.08,34.99,35.0,4700.0,31.1477,31.1477,31.0678,31.0766,4700.0
2012-08-28 11:15:00,34.99,34.99,34.93,34.96,12900.0,31.0678,31.0678,31.0145,31.0411,12900.0
2012-08-28 11:20:00,34.95,35.05,34.95,35.01,22700.0,31.0322,31.121,31.0322,31.0855,22700.0
2012-08-28 11:25:00,35.01,35.09,35.0,35.02,16400.0,31.0855,31.1566,31.0766,31.0944,16400.0
2012-08-28 11:30:00,35.01,35.02,35.01,35.02,1100.0,31.0855,31.0944,31.0855,31.0944,1100.0
2012-08-28 11:35:00,35.02,35.11,35.02,35.1,4300.0,31.0944,31.1743,31.0944,31.1654,4300.0
2012-08-28 11:40:00,35.09,35.09,35.07,35.08,2100.0,31.1566,31.1566,31.1388,31.1477,2100.0
2012-08-28 11:45:00,35.09,35.13,35.09,35.13,3500.0,31.1566,31.1921,31.1566,31.1921,3500.0
2012-08-28 11:50:00,35.13,35.13,35.12,35.12,1300.0,31.1921,31.1921,31.1832,31.1832,1300.0
2012-08-28 11:55:00,35.13,35.17,35.12,35.16,3600.0,31.1921,31.2276,31.1832,31.2187,3600.0
2012-08-28 12:00:00,35.16,35.19,35.15,35.19,1900.0,31.2187,31.2453,31.2098,31.2453,1900.0
2012-08-28 12:05:00,35.19,35.2,35.15,35.16,9700.0,31.2453,31.2542,31.2098,31.2187,9700.0
2012-08-28 12:10:00,35.17,35.18,35.08,35.1,17700.0,31.2276,31.2365,31.1477,31.1654,17700.0
2012-08-28 12:15:00,35.1,35.11,35.08,35.1,13600.0,31.1654,31.1743,31.1477,31.1654,13600.0
2012-08-28 12:20:00,35.1,35.1,35.09,35.1,1000.0,31.1654,31.1654,31.1566,31.1654,1000.0
2012-08-28 12:25:00,35.09,35.1,35.09,35.1,500.0,31.1566,31.1654,31.1566,31.1654,500.0
2012-08-28 12:30:00,35.09,35.09,35.06,35.07,1800.0,31.1566,31.1566,31.1299,31.1388,1800.0
2012-08-28 12:35:00,35.07,35.07,35.07,35.07,1500.0,31.1388,31.1388,31.1388,31.1388,1500.0
2012-08-28 12:40:00,35.07,35.07,35.06,35.07,900.0,31.1388,31.1388,31.1299,31.1388,900.0
2012-08-28 12:45:00,35.07,35.11,35.07,35.09,5100.0,31.1388,31.1743,31.1388,31.1566,5100.0
2012-08-28 12:50:00,35.09,35.09,35.08,35.08,200.0,31.1566,31.1566,31.1477,31.1477,200.0
2012-08-28 12:55:00,35.09,35.11,35.09,35.11,2200.0,31.1566,31.1743,31.1566,31.1743,2200.0
2012-08-28 13:00:00,35.13,35.13,35.08,35.08,2100.0,31.1921,31.1921,31.1477,31.1477,2100.0
2012-08-28 13:05:00,35.08,35.08,35.05,35.06,2500.0,31.1477,31.1477,31.121,31.1299,2500.0
2012-08-28 13:10:00,35.06,35.07,35.06,35.06,500.0,31.1299,31.1388,31.1299,31.1299,500.0
2012-08-28 13:15:00,35.06,35.07,35.04,35.04,1700.0,31.1299,31.1388,31.1122,31.1122,1700.0
2012-08-28 13:20:00,35.05,35.08,35.04,35.07,3600.0,31.121,31.1477,31.1122,31.1388,3600.0
2012-08-28 13:25:00,35.08,35.08,35.06,35.06,1000.0,31.1477,31.1477,31.1299,31.1299,1000.0
2012-08-28 13:30:00,35.06,35.06,35.05,35.06,1800.0,31.1299,31.1299,31.121,31.1299,1800.0
2012-08-28 13:35:00,35.08,35.15,35.08,35.14,4000.0,31.1477,31.2098,31.1477,31.201,4000.0
2012-08-28 13:40:00,35.14,35.14,35.14,35.14,700.0,31.201,31.201,31.201,31.201,700.0
2012-08-28 13:45:00,35.14,35.17,35.14,35.15,2700.0,31.201,31.2276,31.201,31.2098,2700.0
2012-08-28 13:50:00,35.14,35.14,35.08,35.08,2900.0,31.201,31.201,31.1477,31.1477,2900.0
2012-08-28 13:55:00,35.08,35.08,35.08,35.08,3100.0,31.1477,31.1477,31.1477,31.1477,3100.0
2012-08-28 14:00:00,35.08,35.1,35.08,35.09,5600.0,31.1477,31.1654,31.1477,31.1566,5600.0
2012-08-28 14:05:00,35.09,35.1,35.09,35.1,300.0,31.1566,31.1654,31.1566,31.1654,300.0
2012-08-28 14:10:00,35.09,35.09,35.09,35.09,2000.0,31.1566,31.1566,31.1566,31.1566,2000.0
2012-08-28 14:15:00,35.09,35.09,35.08,35.09,2000.0,31.1566,31.1566,31.1477,31.1566,2000.0
2012-08-28 14:20:00,35.09,35.09,35.09,35.09,700.0,31.1566,31.1566,31.1566,31.1566,700.0
2012-08-28 14:25:00,35.09,35.11,35.09,35.1,5300.0,31.1566,31.1743,31.1566,31.1654,5300.0
2012-08-28 14:30:00,35.1,35.1,35.1,35.1,200.0,31.1654,31.1654,31.1654,31.1654,200.0
2012-08-28 14:35:00,35.09,35.1,35.09,35.1,900.0,31.1566,31.1654,31.1566,31.1654,900.0
2012-08-28 14:40:00,35.1,35.1,35.09,35.09,3100.0,31.1654,31.1654,31.1566,31.1566,3100.0
2012-08-28 14:45:00,35.08,35.09,35.07,35.08,1500.0,31.1477,31.1566,31.1388,31.1477,1500.0
2012-08-28 14:50:00,35.07,35.07,35.05,35.06,6500.0,31.1388,31.1388,31.121,31.1299,6500.0
2012-08-28 14:55:00,35.06,35.06,35.05,35.06,1600.0,31.1299,31.1299,31.121,31.1299,1600.0
2012-08-28 15:00:00,35.06,35.06,35.05,35.05,3300.0,31.1299,31.1299,31.121,31.121,3300.0
2012-08-28 15:05:00,35.06,35.06,35.05,35.06,3200.0,31.1299,31.1299,31.121,31.1299,3200.0
2012-08-28 15:10:00,35.06,35.1,35.05,35.1,8000.0,31.1299,31.1654,31.121,31.1654,8000.0
2012-08-28 15:15:00,35.1,35.11,35.06,35.06,7600.0,31.1654,31.1743,31.1299,31.1299,7600.0
2012-08-28 15:20:00,35.05,35.08,35.04,35.08,3000.0,31.121,31.1477,31.1122,31.1477,3000.0
2012-08-28 15:25:00,35.08,35.08,35.05,35.07,5100.0,31.1477,31.1477,31.121,31.1388,5100.0
2012-08-28 15:30:00,35.07,35.07,35.05,35.06,3900.0,31.1388,31.1388,31.121,31.1299,3900.0
2012-08-28 15:35:00,35.06,35.06,35.05,35.06,3400.0,31.1299,31.1299,31.121,31.1299,3400.0
2012-08-28 15:40:00,35.06,35.06,35.05,35.05,3200.0,31.1299,31.1299,31.121,31.121,3200.0
2012-08-28 15:45:00,35.06,35.11,35.05,35.1,11600.0,31.1299,31.1743,31.121,31.1654,11600.0
2012-08-28 15:50:00,35.1,35.1,35.04,35.04,10500.0,31.1654,31.1654,31.1122,31.1122,10500.0
2012-08-28 15:55:00,35.05,35.05,34.98,35.04,13700.0,31.121,31.121,31.0589,31.1122,13700.0
2012-08-29 09:30:00,35.27,35.44,35.04,35.24,12800.0,31.3164,31.4673,31.1122,31.2897,12800.0
2012-08-29 09:35:00,35.24,35.24,35.24,35.24,0.0,31.2897,31.2897,31.2897,31.2897,0.0
2012-08-29 09:40:00,35.22,35.3,35.22,35.25,300.0,31.272,31.343,31.272,31.2986,300.0
2012-08-29 09:45:00,35.3,35.3,35.27,35.3,400.0,31.343,31.343,31.3164,31.343,400.0
2012-08-29 09:50:00,35.26,35.33,35.22,35.32,19800.0,31.3075,31.3697,31.272,31.3608,19800.0
2012-08-29 09:55:00,35.24,35.27,35.21,35.21,1900.0,31.2897,31.3164,31.2631,31.2631,1900.0
2012-08-29 10:00:00,35.25,35.25,35.25,35.25,200.0,31.2986,31.2986,31.2986,31.2986,200.0
2012-08-29 10:05:00,35.25,35.26,35.21,35.25,4500.0,31.2986,31.3075,31.2631,31.2986,4500.0
2012-08-29 10:10:00,35.26,35.29,35.26,35.29,17700.0,31.3075,31.3341,31.3075,31.3341,17700.0
2012-08-29 10:15:00,35.3,35.42,35.3,35.39,8600.0,31.343,31.4496,31.343,31.4229,8600.0
2012-08-29 10:20:00,35.39,35.42,35.3,35.35,20000.0,31.4229,31.4496,31.343,31.3874,20000.0
2012-08-29 10:25:00,35.35,35.37,35.34,35.37,1600.0,31.3874,31.4052,31.3785,31.4052,1600.0
2012-08-29 10:30:00,35.34,35.36,35.32,35.34,1000.0,31.3785,31.3963,31.3608,31.3785,1000.0
2012-08-29 10:35:00,35.34,35.34,35.21,35.21,33600.0,31.3785,31.3785,31.2631,31.2631,33600.0
2012-08-29 10:40:00,35.23,35.25,35.23,35.25,600.0,31.2809,31.2986,31.2809,31.2986,600.0
2012-08-29 10:45:00,35.27,35.35,35.27,35.3,5000.0,31.3164,31.3874,31.3164,31.343,5000.0
2012-08-29 10:50:00,35.3,35.3,35.24,35.27,1800.0,31.343,31.343,31.2897,31.3164,1800.0
2012-08-29 10:55:00,35.27,35.27,35.26,35.26,1100.0,31.3164,31.3164,31.3075,31.3075,1100.0
2012-08-29 11:00:00,35.26,35.26,35.25,35.25,1600.0,31.3075,31.3075,31.2986,31.2986,1600.0
2012-08-29 11:05:00,35.26,35.26,35.23,35.23,900.0,31.3075,31.3075,31.2809,31.2809,900.0
2012-08-29 11:10:00,35.25,35.25,35.25,35.25,200.0,31.2986,31.2986,31.2986,31.2986,200.0
2012-08-29 11:15:00,35.25,35.28,35.25,35.25,4100.0,31.2986,31.3253,31.2986,31.2986,4100.0
2012-08-29 11:20:00,35.26,35.27,35.23,35.24,4200.0,31.3075,31.3164,31.2809,31.2897,4200.0
2012-08-29 11:25:00,35.25,35.25,35.24,35.24,1100.0,31.2986,31.2986,31.2897,31.2897,1100.0
2012-08-29 11:30:00,35.24,35.25,35.24,35.25,1900.0,31.2897,31.2986,31.2897,31.2986,1900.0
2012-08-29 11:35:00,35.25,35.27,35.23,35.25,2600.0,31.2986,31.3164,31.2809,31.2986,2600.0
2012-08-29 11:40:00,35.26,35.27,35.25,35.25,2200.0,31.3075,31.3164,31.2986,31.2986,2200.0
2012-08-29 11:45:00,35.25,35.25,35.24,35.24,3700.0,31.2986,31.2986,31.2897,31.2897,3700.0
2012-08-29 11:50:00,35.25,35.26,35.24,35.24,2900.0,31.2986,31.3075,31.2897,31.2897,2900.0
2012-08-29 11:55:00,35.25,35.25,35.24,35.24,500.0,31.2986,31.2986,31.2897,31.2897,500.0
2012-08-29 12:00:00,35.24,35.25,35.24,35.24,500.0,31.2897,31.2986,31.2897,31.2897,500.0
2012-08-29 12:05:00,35.24,35.25,35.22,35.25,900.0,31.2897,31.2986,31.272,31.2986,900.0
2012-08-29 12:10:00,35.25,35.27,35.25,35.27,1100.0,31.2986,31.3164,31.2986,31.3164,1100.0
2012-08-29 12:15:00,35.27,35.27,35.26,35.27,600.0,31.3164,31.3164,31.3075,31.3164,600.0
2012-08-29 12:20:00,35.26,35.26,35.24,35.24,2600.0,31.3075,31.3075,31.2897,31.2897,2600.0
2012-08-29 12:25:00,35.24,35.25,35.24,35.25,3000.0,31.2897,31.2986,31.2897,31.2986,3000.0
2012-08-29 12:30:00,35.24,35.24,35.24,35.24,900.0,31.2897,31.2897,31.2897,31.2897,900.0
2012-08-29 12:35:00,35.23,35.27,35.23,35.27,1500.0,31.2809,31.3164,31.2809,31.3164,1500.0
2012-08-29 12:40:00,35.26,35.28,35.26,35.27,600.0,31.3075,31.3253,31.3075,31.3164,600.0
2012-08-29 12:45:00,35.26,35.26,35.26,35.26,100.0,31.3075,31.3075,31.3075,31.3075,100.0
2012-08-29 12:50:00,35.27,35.27,35.24,35.24,1000.0,31.3164,31.3164,31.2897,31.2897,1000.0
2012-08-29 12:55:00,35.23,35.24,35.23,35.23,400.0,31.2809,31.2897,31.2809,31.2809,400.0
2012-08-29 13:00:00,35.24,35.26,35.24,35.26,800.0,31.2897,31.3075,31.2897,31.3075,800.0
2012-08-29 13:05:00,35.25,35.27,35.25,35.27,600.0,31.2986,31.3164,31.2986,31.3164,600.0
2012-08-29 13:10:00,35.27,35.32,35.27,35.29,900.0,31.3164,31.3608,31.3164,31.3341,900.0
2012-08-29 13:15:00,35.3,35.32,35.29,35.29,1800.0,31.343,31.3608,31.3341,31.3341,1800.0
2012-08-29 13:20:00,35.28,35.32,35.27,35.32,1100.0,31.3253,31.3608,31.3164,31.3608,1100.0
2012-08-29 13:25:00,35.31,35.31,35.28,35.3,700.0,31.3519,31.3519,31.3253,31.343,700.0
2012-08-29 13:30:00,35.26,35.26,35.26,35.26,100.0,31.3075,31.3075,31.3075,31.3075,100.0
2012-08-29 13:35:00,35.27,35.28,35.26,35.27,500.0,31.3164,31.3253,31.3075,31.3164,500.0
2012-08-29 13:40:00,35.27,35.31,35.27,35.31,1000.0,31.3164,31.3519,31.3164,31.3519,1000.0
2012-08-29 13:45:00,35.3,35.3,35.29,35.29,500.0,31.343,31.343,31.3341,31.3341,500.0
2012-08-29 13:50:00,35.31,35.32,35.29,35.29,1400.0,31.3519,31.3608,31.3341,31.3341,1400.0
2012-08-29 13:55:00,35.29,35.31,35.29,35.31,800.0,31.3341,31.3519,31.3341,31.3519,800.0
2012-08-29 14:00:00,35.31,35.31,35.29,35.29,600.0,31.3519,31.3519,31.3341,31.3341,600.0
2012-08-29 14:05:00,35.28,35.28,35.25,35.25,700.0,31.3253,31.3253,31.2986,31.2986,700.0
2012-08-29 14:10:00,35.25,35.28,35.25,35.28,1000.0,31.2986,31.3253,31.2986,31.3253,1000.0
2012-08-29 14:15:00,35.27,35.28,35.27,35.28,700.0,31.3164,31.3253,31.3164,31.3253,700.0
2012-08-29 14:20:00,35.28,35.31,35.28,35.3,1300.0,31.3253,31.3519,31.3253,31.343,1300.0
2012-08-29 14:25:00,35.29,35.32,35.29,35.31,1200.0,31.3341,31.3608,31.3341,31.3519,1200.0
2012-08-29 14:30:00,35.32,35.33,35.29,35.33,12700.0,31.3608,31.3697,31.3341,31.3697,12700.0
2012-08-29 14:35:00,35.33,35.35,35.33,35.35,5700.0,31.3697,31.3874,31.3697,31.3874,5700.0
2012-08-29 14:40:00,35.35,35.38,35.35,35.38,2100.0,31.3874,31.414,31.3874,31.414,2100.0
2012-08-29 14:45:00,35.38,35.39,35.38,35.39,1600.0,31.414,31.4229,31.414,31.4229,1600.0
2012-08-29 14:50:00,35.39,35.39,35.37,35.37,3700.0,31.4229,31.4229,31.4052,31.4052,3700.0
2012-08-29 14:55:00,35.34,35.34,35.3,35.31,1400.0,31.3785,31.3785,31.343,31.3519,1400.0
2012-08-29 15:00:00,35.3,35.3,35.28,35.28,1600.0,31.343,31.343,31.3253,31.3253,1600.0
2012-08-29 15:05:00,35.28,35.29,35.28,35.29,900.0,31.3253,31.3341,31.3253,31.3341,900.0
2012-08-29 15:10:00,35.29,35.31,35.29,35.31,1000.0,31.3341,31.3519,31.3341,31.3519,1000.0
2012-08-29 15:15:00,35.3,35.3,35.28,35.28,1500.0,31.343,31.343,31.3253,31.3253,1500.0
2012-08-29 15:20:00,35.28,35.32,35.28,35.31,1600.0,31.3253,31.3608,31.3253,31.3519,1600.0
2012-08-29 15:25:00,35.31,35.32,35.3,35.31,2100.0,31.3519,31.3608,31.343,31.3519,2100.0
2012-08-29 15:30:00,35.3,35.31,35.29,35.3,2300.0,31.343,31.3519,31.3341,31.343,2300.0
2012-08-29 15:35:00,35.28,35.29,35.27,35.29,2000.0,31.3253,31.3341,31.3164,31.3341,2000.0
2012-08-29 15:40:00,35.29,35.33,35.29,35.3,4600.0,31.3341,31.3697,31.3341,31.343,4600.0
2012-08-29 15:45:00,35.3,35.35,35.3,35.33,5800.0,31.343,31.3874,31.343,31.3697,5800.0
2012-08-29 15:50:00,35.32,35.36,35.32,35.36,4400.0,31.3608,31.3963,31.3608,31.3963,4400.0
2012-08-29 15:55:00,35.34,35.34,35.28,35.33,9700.0,31.3785,31.3785,31.3253,31.3697,9700.0
2012-08-30 09:30:00,35.07,35.07,34.91,34.98,4000.0,31.1388,31.1388,30.9967,31.0589,4000.0
2012-08-30 09:35:00,35.0,35.0,34.89,34.97,1300.0,31.0766,31.0766,30.979,31.05,1300.0
2012-08-30 09:40:00,34.97,34.97,34.97,34.97,100.0,31.05,31.05,31.05,31.05,100.0
2012-08-30 09:45:00,35.05,35.08,35.05,35.08,500.0,31.121,31.1477,31.121,31.1477,500.0
2012-08-30 09:50:00,35.09,35.09,35.07,35.08,500.0,31.1566,31.1566,31.1388,31.1477,500.0
2012-08-30 09:55:00,35.08,35.08,35.04,35.04,300.0,31.1477,31.1477,31.1122,31.1122,300.0
2012-08-30 10:00:00,35.04,35.09,34.98,35.09,1300.0,31.1122,31.1566,31.0589,31.1566,1300.0
2012-08-30 10:05:00,35.09,35.09,35.09,35.09,0.0,31.1566,31.1566,31.1566,31.1566,0.0
2012-08-30 10:10:00,35.1,35.15,35.1,35.15,800.0,31.1654,31.2098,31.1654,31.2098,800.0
2012-08-30 10:15:00,35.13,35.13,35.09,35.09,800.0,31.1921,31.1921,31.1566,31.1566,800.0
2012-08-30 10:20:00,35.08,35.08,35.01,35.01,1000.0,31.1477,31.1477,31.0855,31.0855,1000.0
2012-08-30 10:25:00,35.01,35.02,34.96,34.99,1400.0,31.0855,31.0944,31.0411,31.0678,1400.0
2012-08-30 10:30:00,34.97,35.03,34.96,34.97,1700.0,31.05,31.1033,31.0411,31.05,1700.0
2012-08-30 10:35:00,34.94,34.97,34.94,34.97,700.0,31.0234,31.05,31.0234,31.05,700.0
2012-08-30 10:40:00,34.94,34.95,34.93,34.93,1400.0,31.0234,31.0322,31.0145,31.0145,1400.0
2012-08-30 10:45:00,34.94,34.94,34.89,34.89,3000.0,31.0234,31.0234,30.979,30.979,3000.0
2012-08-30 10:50:00,34.88,34.88,34.81,34.81,1800.0,30.9701,30.9701,30.9079,30.9079,1800.0
2012-08-30 10:55:00,34.83,34.85,34.81,34.82,2300.0,30.9257,30.9435,30.9079,30.9168,2300.0
2012-08-30 11:00:00,34.84,34.88,34.8,34.88,4400.0,30.9346,30.9701,30.8991,30.9701,4400.0
2012-08-30 11:05:00,34.86,34.9,34.85,34.9,1300.0,30.9523,30.9879,30.9435,30.9879,1300.0
2012-08-30 11:10:00,34.89,34.92,34.87,34.91,1400.0,30.979,31.0056,30.9612,30.9967,1400.0
2012-08-30 11:15:00,34.92,34.95,34.92,34.95,600.0,31.0056,31.0322,31.0056,31.0322,600.0
2012-08-30 11:20:00,34.95,34.97,34.93,34.97,700.0,31.0322,31.05,31.0145,31.05,700.0
2012-08-30 11:25:00,34.96,34.98,34.96,34.97,1000.0,31.0411,31.0589,31.0411,31.05,1000.0
2012-08-30 11:30:00,34.97,34.97,34.94,34.94,2100.0,31.05,31.05,31.0234,31.0234,2100.0
2012-08-30 11:35:00,34.94,34.94,34.92,34.94,1100.0,31.0234,31.0234,31.0056,31.0234,1100.0
2012-08-30 11:40:00,34.99,35.03,34.98,34.99,7700.0,31.0678,31.1033,31.0589,31.0678,7700.0
2012-08-30 11:45:00,34.97,34.99,34.95,34.96,1000.0,31.05,31.0678,31.0322,31.0411,1000.0
2012-08-30 11:50:00,34.96,34.96,34.94,34.94,600.0,31.0411,31.0411,31.0234,31.0234,600.0
2012-08-30 11:55:00,34.92,34.92,34.87,34.87,1500.0,31.0056,31.0056,30.9612,30.9612,1500.0
2012-08-30 12:00:00,34.86,34.86,34.84,34.86,1600.0,30.9523,30.9523,30.9346,30.9523,1600.0
2012-08-30 12:05:00,34.87,34.87,34.87,34.87,400.0,30.9612,30.9612,30.9612,30.9612,400.0
2012-08-30 12:10:00,34.86,34.86,34.83,34.83,2200.0,30.9523,30.9523,30.9257,30.9257,2200.0
2012-08-30 12:15:00,34.83,34.93,34.83,34.84,8100.0,30.9257,31.0145,30.9257,30.9346,8100.0
2012-08-30 12:20:00,34.85,34.87,34.85,34.85,500.0,30.9435,30.9612,30.9435,30.9435,500.0
2012-08-30 12:25:00,34.85,34.85,34.77,34.79,1600.0,30.9435,30.9435,30.8724,30.8902,1600.0
2012-08-30 12:30:00,34.78,34.82,34.78,34.82,600.0,30.8813,30.9168,30.8813,30.9168,600.0
2012-08-30 12:35:00,34.81,34.81,34.81,34.81,500.0,30.9079,30.9079,30.9079,30.9079,500.0
2012-08-30 12:40:00,34.8,34.8,34.78,34.79,1400.0,30.8991,30.8991,30.8813,30.8902,1400.0
2012-08-30 12:45:00,34.79,34.83,34.79,34.83,1100.0,30.8902,30.9257,30.8902,30.9257,1100.0
2012-08-30 12:50:00,34.81,34.81,34.79,34.8,1600.0,30.9079,30.9079,30.8902,30.8991,1600.0
2012-08-30 12:55:00,34.8,34.8,34.79,34.79,800.0,30.8991,30.8991,30.8902,30.8902,800.0
2012-08-30 13:00:00,34.79,34.79,34.76,34.76,1900.0,30.8902,30.8902,30.8635,30.8635,1900.0
2012-08-30 13:05:00,34.76,34.76,34.74,34.75,3600.0,30.8635,30.8635,30.8458,30.8547,3600.0
2012-08-30 13:10:00,34.75,34.75,34.72,34.72,700.0,30.8547,30.8547,30.828,30.828,700.0
2012-08-30 13:15:00,34.72,34.75,34.72,34.72,2000.0,30.828,30.8547,30.828,30.828,2000.0
2012-08-30 13:20:00,34.72,34.72,34.69,34.69,3100.0,30.828,30.828,30.8014,30.8014,3100.0
2012-08-30 13:25:00,34.68,34.74,34.68,34.74,4100.0,30.7925,30.8458,30.7925,30.8458,4100.0
2012-08-30 13:30:00,34.73,34.74,34.72,34.72,3100.0,30.8369,30.8458,30.828,30.828,3100.0
2012-08-30 13:35:00,34.72,34.73,34.67,34.68,2100.0,30.828,30.8369,30.7836,30.7925,2100.0
2012-08-30 13:40:00,34.68,34.69,34.67,34.67,5900.0,30.7925,30.8014,30.7836,30.7836,5900.0
2012-08-30 13:45:00,34.68,34.68,34.67,34.68,2000.0,30.7925,30.7925,30.7836,30.7925,2000.0
2012-08-30 13:50:00,34.67,34.69,34.66,34.67,2800.0,30.7836,30.8014,30.7748,30.7836,2800.0
2012-08-30 13:55:00,34.68,34.69,34.68,34.68,2300.0,30.7925,30.8014,30.7925,30.7925,2300.0
2012-08-30 14:00:00,34.67,34.69,34.67,34.68,2200.0,30.7836,30.8014,30.7836,30.7925,2200.0
2012-08-30 14:05:00,34.68,34.71,34.68,34.71,2300.0,30.7925,30.8192,30.7925,30.8192,2300.0
2012-08-30 14:10:00,34.7,34.73,34.7,34.73,1800.0,30.8103,30.8369,30.8103,30.8369,1800.0
2012-08-30 14:15:00,34.71,34.71,34.7,34.7,800.0,30.8192,30.8192,30.8103,30.8103,800.0
2012-08-30 14:20:00,34.71,34.71,34.71,34.71,2100.0,30.8192,30.8192,30.8192,30.8192,2100.0
2012-08-30 14:25:00,34.7,34.71,34.7,34.7,600.0,30.8103,30.8192,30.8103,30.8103,600.0
2012-08-30 14:30:00,34.71,34.71,34.69,34.71,3400.0,30.8192,30.8192,30.8014,30.8192,3400.0
2012-08-30 14:35:00,34.7,34.72,34.68,34.7,5100.0,30.8103,30.828,30.7925,30.8103,5100.0
2012-08-30 14:40:00,34.7,34.71,34.68,34.68,5300.0,30.8103,30.8192,30.7925,30.7925,5300.0
2012-08-30 14:45:00,34.67,34.71,34.66,34.69,13700.0,30.7836,30.8192,30.7748,30.8014,13700.0
2012-08-30 14:50:00,34.7,34.71,34.67,34.69,4100.0,30.8103,30.8192,30.7836,30.8014,4100.0
2012-08-30 14:55:00,34.69,34.7,34.67,34.68,3400.0,30.8014,30.8103,30.7836,30.7925,3400.0
2012-08-30 15:00:00,34.68,34.69,34.64,34.69,8600.0,30.7925,30.8014,30.757,30.8014,8600.0
2012-08-30 15:05:00,34.68,34.77,34.68,34.77,4300.0,30.7925,30.8724,30.7925,30.8724,4300.0
2012-08-30 15:10:00,34.77,34.83,34.77,34.8,8900.0,30.8724,30.9257,30.8724,30.8991,8900.0
2012-08-30 15:15:00,34.81,34.85,34.81,34.84,2500.0,30.9079,30.9435,30.9079,30.9346,2500.0
2012-08-30 15:20:00,34.84,34.87,34.84,34.87,4000.0,30.9346,30.9612,30.9346,30.9612,4000.0
2012-08-30 15:25:00,34.87,34.93,34.87,34.93,5200.0,30.9612,31.0145,30.9612,31.0145,5200.0
2012-08-30 15:30:00,34.93,34.95,34.9,34.92,7200.0,31.0145,31.0322,30.9879,31.0056,7200.0
2012-08-30 15:35:00,34.92,34.92,34.9,34.92,1800.0,31.0056,31.0056,30.9879,31.0056,1800.0
2012-08-30 15:40:00,34.92,34.98,34.88,34.96,7400.0,31.0056,31.0589,30.9701,31.0411,7400.0
2012-08-30 15:45:00,34.95,34.97,34.88,34.89,9000.0,31.0322,31.05,30.9701,30.979,9000.0
2012-08-30 15:50:00,34.89,34.94,34.88,34.94,8900.0,30.979,31.0234,30.9701,31.0234,8900.0
2012-08-30 15:55:00,34.93,34.93,34.84,34.88,14700.0,31.0145,31.0145,30.9346,30.9701,14700.0
2012-08-31 09:30:00,35.04,35.33,35.02,35.2,7900.0,31.1122,31.3697,31.0944,31.2542,7900.0
2012-08-31 09:35:00,35.25,35.35,35.25,35.29,600.0,31.2986,31.3874,31.2986,31.3341,600.0
2012-08-31 09:40:00,35.26,35.26,35.16,35.18,1000.0,31.3075,31.3075,31.2187,31.2365,1000.0
2012-08-31 09:45:00,35.24,35.24,35.06,35.08,2900.0,31.2897,31.2897,31.1299,31.1477,2900.0
2012-08-31 09:50:00,35.08,35.15,35.06,35.12,3000.0,31.1477,31.2098,31.1299,31.1832,3000.0
2012-08-31 09:55:00,35.09,35.11,34.9,34.94,5800.0,31.1566,31.1743,30.9879,31.0234,5800.0
2012-08-31 10:00:00,34.93,34.93,34.86,34.88,2100.0,31.0145,31.0145,30.9523,30.9701,2100.0
2012-08-31 10:05:00,34.87,34.87,34.68,34.73,2700.0,30.9612,30.9612,30.7925,30.8369,2700.0
2012-08-31 10:10:00,34.72,34.9,34.69,34.88,5200.0,30.828,30.9879,30.8014,30.9701,5200.0
2012-08-31 10:15:00,34.87,35.02,34.87,34.99,2800.0,30.9612,31.0944,30.9612,31.0678,2800.0
2012-08-31 10:20:00,34.99,35.03,34.91,34.95,4000.0,31.0678,31.1033,30.9967,31.0322,4000.0
2012-08-31 10:25:00,34.97,35.0,34.94,34.94,3100.0,31.05,31.0766,31.0234,31.0234,3100.0
2012-08-31 10:30:00,34.92,34.94,34.82,34.94,3000.0,31.0056,31.0234,30.9168,31.0234,3000.0
2012-08-31 10:35:00,34.95,35.0,34.95,34.96,2100.0,31.0322,31.0766,31.0322,31.0411,2100.0
2012-08-31 10:40:00,34.95,34.99,34.95,34.99,1100.0,31.0322,31.0678,31.0322,31.0678,1100.0
2012-08-31 10:45:00,34.93,34.98,34.93,34.98,7800.0,31.0145,31.0589,31.0145,31.0589,7800.0
2012-08-31 10:50:00,34.98,34.98,34.92,34.96,1100.0,31.0589,31.0589,31.0056,31.0411,1100.0
2012-08-31 10:55:00,34.96,35.08,34.96,35.06,1100.0,31.0411,31.1477,31.0411,31.1299,1100.0
2012-08-31 11:00:00,35.06,35.14,35.03,35.13,1900.0,31.1299,31.201,31.1033,31.1921,1900.0
2012-08-31 11:05:00,35.07,35.12,35.07,35.12,800.0,31.1388,31.1832,31.1388,31.1832,800.0
2012-08-31 11:10:00,35.09,35.12,35.09,35.1,1300.0,31.1566,31.1832,31.1566,31.1654,1300.0
2012-08-31 11:15:00,35.1,35.1,35.06,35.09,3500.0,31.1654,31.1654,31.1299,31.1566,3500.0
2012-08-31 11:20:00,35.11,35.16,35.11,35.16,1200.0,31.1743,31.2187,31.1743,31.2187,1200.0
2012-08-31 11:25:00,35.14,35.14,35.06,35.08,2000.0,31.201,31.201,31.1299,31.1477,2000.0
2012-08-31 11:30:00,35.06,35.09,35.06,35.09,600.0,31.1299,31.1566,31.1299,31.1566,600.0
2012-08-31 11:35:00,35.07,35.1,35.06,35.07,1300.0,31.1388,31.1654,31.1299,31.1388,1300.0
2012-08-31 11:40:00,35.08,35.08,35.08,35.08,400.0,31.1477,31.1477,31.1477,31.1477,400.0
2012-08-31 11:45:00,35.06,35.06,35.02,35.06,900.0,31.1299,31.1299,31.0944,31.1299,900.0
2012-08-31 11:50:00,35.06,35.08,35.03,35.07,1600.0,31.1299,31.1477,31.1033,31.1388,1600.0
2012-08-31 11:55:00,35.06,35.06,35.06,35.06,1000.0,31.1299,31.1299,31.1299,31.1299,1000.0
2012-08-31 12:00:00,35.05,35.05,35.02,35.02,200.0,31.121,31.121,31.0944,31.0944,200.0
2012-08-31 12:05:00,35.03,35.03,34.93,34.93,2500.0,31.1033,31.1033,31.0145,31.0145,2500.0
2012-08-31 12:10:00,34.9,34.91,34.8,34.83,2100.0,30.9879,30.9967,30.8991,30.9257,2100.0
2012-08-31 12:15:00,34.82,34.84,34.82,34.84,2300.0,30.9168,30.9346,30.9168,30.9346,2300.0
2012-08-31 12:20:00,34.84,34.9,34.83,34.83,2700.0,30.9346,30.9879,30.9257,30.9257,2700.0
2012-08-31 12:25:00,34.86,34.86,34.83,34.84,600.0,30.9523,30.9523,30.9257,30.9346,600.0
2012-08-31 12:30:00,34.84,34.85,34.8,34.83,3200.0,30.9346,30.9435,30.8991,30.9257,3200.0
2012-08-31 12:35:00,34.89,34.9,34.88,34.88,1000.0,30.979,30.9879,30.9701,30.9701,1000.0
2012-08-31 12:40:00,34.86,34.86,34.86,34.86,300.0,30.9523,30.9523,30.9523,30.9523,300.0
2012-08-31 12:45:00,34.85,34.88,34.84,34.86,500.0,30.9435,30.9701,30.9346,30.9523,500.0
2012-08-31 12:50:00,34.85,34.85,34.81,34.82,1100.0,30.9435,30.9435,30.9079,30.9168,1100.0
2012-08-31 12:55:00,34.82,34.84,34.82,34.84,600.0,30.9168,30.9346,30.9168,30.9346,600.0
2012-08-31 13:00:00,34.83,34.83,34.82,34.83,1100.0,30.9257,30.9257,30.9168,30.9257,1100.0
2012-08-31 13:05:00,34.84,34.87,34.84,34.86,1900.0,30.9346,30.9612,30.9346,30.9523,1900.0
2012-08-31 13:10:00,34.84,34.84,34.77,34.79,1800.0,30.9346,30.9346,30.8724,30.8902,1800.0
2012-08-31 13:15:00,34.82,34.82,34.78,34.8,1000.0,30.9168,30.9168,30.8813,30.8991,1000.0
2012-08-31 13:20:00,34.8,34.87,34.8,34.86,1000.0,30.8991,30.9612,30.8991,30.9523,1000.0
2012-08-31 13:25:00,34.86,34.86,34.84,34.84,800.0,30.9523,30.9523,30.9346,30.9346,800.0
2012-08-31 13:30:00,34.83,34.83,34.83,34.83,200.0,30.9257,30.9257,30.9257,30.9257,200.0
2012-08-31 13:35:00,34.84,34.86,34.83,34.85,1000.0,30.9346,30.9523,30.9257,30.9435,1000.0
2012-08-31 13:40:00,34.86,34.92,34.86,34.92,800.0,30.9523,31.0056,30.9523,31.0056,800.0
2012-08-31 13:45:00,34.89,34.9,34.89,34.89,300.0,30.979,30.9879,30.979,30.979,300.0
2012-08-31 13:50:00,34.9,34.95,34.89,34.95,800.0,30.9879,31.0322,30.979,31.0322,800.0
2012-08-31 13:55:00,34.95,34.95,34.94,34.94,300.0,31.0322,31.0322,31.0234,31.0234,300.0
2012-08-31 14:00:00,34.95,34.96,34.9,34.96,5700.0,31.0322,31.0411,30.9879,31.0411,5700.0
2012-08-31 14:05:00,35.0,35.0,34.98,34.98,500.0,31.0766,31.0766,31.0589,31.0589,500.0
2012-08-31 14:10:00,34.98,34.98,34.98,34.98,0.0,31.0589,31.0589,31.0589,31.0589,0.0
2012-08-31 14:15:00,34.99,35.0,34.96,35.0,5300.0,31.0678,31.0766,31.0411,31.0766,5300.0
2012-08-31 14:20:00,35.0,35.0,34.97,35.0,2900.0,31.0766,31.0766,31.05,31.0766,2900.0
2012-08-31 14:25:00,35.0,35.03,35.0,35.02,900.0,31.0766,31.1033,31.0766,31.0944,900.0
2012-08-31 14:30:00,34.99,35.01,34.97,34.97,1800.0,31.0678,31.0855,31.05,31.05,1800.0
2012-08-31 14:35:00,34.97,34.98,34.97,34.98,800.0,31.05,31.0589,31.05,31.0589,800.0
2012-08-31 14:40:00,34.97,34.97,34.95,34.95,700.0,31.05,31.05,31.0322,31.0322,700.0
2012-08-31 14:45:00,34.95,34.95,34.91,34.92,4600.0,31.0322,31.0322,30.9967,31.0056,4600.0
2012-08-31 14:50:00,34.92,34.93,34.92,34.93,400.0,31.0056,31.0145,31.0056,31.0145,400.0
2012-08-31 14:55:00,34.93,35.03,34.92,35.03,9400.0,31.0145,31.1033,31.0056,31.1033,9400.0
2012-08-31 15:00:00,34.99,34.99,34.93,34.93,5500.0,31.0678,31.0678,31.0145,31.0145,5500.0
2012-08-31 15:05:00,34.94,34.96,34.94,34.95,2100.0,31.0234,31.0411,31.0234,31.0322,2100.0
2012-08-31 15:10:00,34.94,34.96,34.94,34.95,6600.0,31.0234,31.0411,31.0234,31.0322,6600.0
2012-08-31 15:15:00,34.95,34.96,34.94,34.96,3600.0,31.0322,31.0411,31.0234,31.0411,3600.0
2012-08-31 15:20:00,34.96,34.98,34.96,34.96,3600.0,31.0411,31.0589,31.0411,31.0411,3600.0
2012-08-31 15:25:00,34.97,34.98,34.95,34.98,4000.0,31.05,31.0589,31.0322,31.0589,4000.0
2012-08-31 15:30:00,34.98,34.99,34.95,34.97,7300.0,31.0589,31.0678,31.0322,31.05,7300.0
2012-08-31 15:35:00,34.97,35.0,34.96,35.0,5800.0,31.05,31.0766,31.0411,31.0766,5800.0
2012-08-31 15:40:00,35.0,35.01,34.98,34.99,9500.0,31.0766,31.0855,31.0589,31.0678,9500.0
2012-08-31 15:45:00,35.0,35.06,35.0,35.05,9000.0,31.0766,31.1299,31.0766,31.121,9000.0
2012-08-31 15:50:00,35.05,35.12,35.04,35.11,11500.0,31.121,31.1832,31.1122,31.1743,11500.0
2012-08-31 15:55:00,35.11,35.16,35.07,35.13,40800.0,31.1743,31.2187,31.1388,31.1921,40800.0
2012-09-04 09:30:00,35.05,35.53,35.05,35.29,14100.0,31.121,31.5472,31.121,31.3341,14100.0
2012-09-04 09:35:00,35.28,35.28,35.15,35.15,600.0,31.3253,31.3253,31.2098,31.2098,600.0
2012-09-04 09:40:00,35.16,35.16,34.91,34.91,4800.0,31.2187,31.2187,30.9967,30.9967,4800.0
2012-09-04 09:45:00,34.97,35.06,34.93,35.06,1900.0,31.05,31.1299,31.0145,31.1299,1900.0
2012-09-04 09:50:00,34.99,35.01,34.99,35.01,700.0,31.0678,31.0855,31.0678,31.0855,700.0
2012-09-04 09:55:00,35.05,35.09,35.03,35.05,2100.0,31.121,31.1566,31.1033,31.121,2100.0
2012-09-04 10:00:00,35.03,35.14,34.95,35.14,5400.0,31.1033,31.201,31.0322,31.201,5400.0
2012-09-04 10:05:00,35.14,35.15,35.02,35.02,3600.0,31.201,31.2098,31.0944,31.0944,3600.0
2012-09-04 10:10:00,35.03,35.11,35.0,35.09,13000.0,31.1033,31.1743,31.0766,31.1566,13000.0
2012-09-04 10:15:00,35.08,35.15,35.07,35.08,3700.0,31.1477,31.2098,31.1388,31.1477,3700.0
2012-09-04 10:20:00,35.06,35.1,35.04,35.1,1800.0,31.1299,31.1654,31.1122,31.1654,1800.0
2012-09-04 10:25:00,35.1,35.13,35.09,35.09,500.0,31.1654,31.1921,31.1566,31.1566,500.0
2012-09-04 10:30:00,35.09,35.11,35.02,35.09,13200.0,31.1566,31.1743,31.0944,31.1566,13200.0
2012-09-04 10:35:00,35.06,35.12,35.04,35.06,3800.0,31.1299,31.1832,31.1122,31.1299,3800.0
2012-09-04 10:40:00,35.05,35.15,35.04,35.08,80300.0,31.121,31.2098,31.1122,31.1477,80300.0
2012-09-04 10:45:00,35.07,35.09,35.05,35.05,6100.0,31.1388,31.1566,31.121,31.121,6100.0
2012-09-04 10:50:00,35.07,35.14,35.05,35.09,21000.0,31.1388,31.201,31.121,31.1566,21000.0
2012-09-04 10:55:00,35.1,35.11,35.02,35.03,36500.0,31.1654,31.1743,31.0944,31.1033,36500.0
2012-09-04 11:00:00,35.02,35.08,35.02,35.08,8300.0,31.0944,31.1477,31.0944,31.1477,8300.0
2012-09-04 11:05:00,35.07,35.07,35.05,35.07,1800.0,31.1388,31.1388,31.121,31.1388,1800.0
2012-09-04 11:10:00,35.06,35.08,35.06,35.08,900.0,31.1299,31.1477,31.1299,31.1477,900.0
2012-09-04 11:15:00,35.07,35.11,35.07,35.1,1100.0,31.1388,31.1743,31.1388,31.1654,1100.0
2012-09-04 11:20:00,35.1,35.11,35.03,35.06,35200.0,31.1654,31.1743,31.1033,31.1299,35200.0
2012-09-04 11:25:00,35.06,35.08,34.95,35.08,51100.0,31.1299,31.1477,31.0322,31.1477,51100.0
2012-09-04 11:30:00,35.05,35.14,35.04,35.1,9100.0,31.121,31.201,31.1122,31.1654,9100.0
2012-09-04 11:35:00,35.09,35.09,35.08,35.08,2800.0,31.1566,31.1566,31.1477,31.1477,2800.0
2012-09-04 11:40:00,35.08,35.08,35.08,35.08,0.0,31.1477,31.1477,31.1477,31.1477,0.0
2012-09-04 11:45:00,35.08,35.08,35.05,35.06,9000.0,31.1477,31.1477,31.121,31.1299,9000.0
2012-09-04 11:50:00,35.07,35.07,35.04,35.06,8900.0,31.1388,31.1388,31.1122,31.1299,8900.0
2012-09-04 11:55:00,35.05,35.05,35.04,35.05,600.0,31.121,31.121,31.1122,31.121,600.0
2012-09-04 12:00:00,35.06,35.06,35.04,35.04,3000.0,31.1299,31.1299,31.1122,31.1122,3000.0
2012-09-04 12:05:00,35.05,35.06,35.04,35.06,1200.0,31.121,31.1299,31.1122,31.1299,1200.0
2012-09-04 12:10:00,35.04,35.07,35.04,35.07,900.0,31.1122,31.1388,31.1122,31.1388,900.0
2012-09-04 12:15:00,35.09,35.09,35.07,35.09,300.0,31.1566,31.1566,31.1388,31.1566,300.0
2012-09-04 12:20:00,35.07,35.08,35.04,35.08,4700.0,31.1388,31.1477,31.1122,31.1477,4700.0
2012-09-04 12:25:00,35.07,35.07,35.05,35.07,900.0,31.1388,31.1388,31.121,31.1388,900.0
2012-09-04 12:30:00,35.07,35.14,35.07,35.12,2700.0,31.1388,31.201,31.1388,31.1832,2700.0
2012-09-04 12:35:00,35.12,35.21,35.12,35.21,2400.0,31.1832,31.2631,31.1832,31.2631,2400.0
2012-09-04 12:40:00,35.24,35.3,35.22,35.3,9900.0,31.2897,31.343,31.272,31.343,9900.0
2012-09-04 12:45:00,35.33,35.35,35.31,35.35,1400.0,31.3697,31.3874,31.3519,31.3874,1400.0
2012-09-04 12:50:00,35.32,35.37,35.32,35.37,1900.0,31.3608,31.4052,31.3608,31.4052,1900.0
2012-09-04 12:55:00,35.37,35.43,35.36,35.4,3100.0,31.4052,31.4584,31.3963,31.4318,3100.0
2012-09-04 13:00:00,35.38,35.38,35.36,35.36,1100.0,31.414,31.414,31.3963,31.3963,1100.0
2012-09-04 13:05:00,35.36,35.37,35.31,35.33,6100.0,31.3963,31.4052,31.3519,31.3697,6100.0
2012-09-04 13:10:00,35.33,35.34,35.3,35.33,1200.0,31.3697,31.3785,31.343,31.3697,1200.0
2012-09-04 13:15:00,35.36,35.36,35.31,35.31,2300.0,31.3963,31.3963,31.3519,31.3519,2300.0
2012-09-04 13:20:00,35.29,35.3,35.29,35.3,700.0,31.3341,31.343,31.3341,31.343,700.0
2012-09-04 13:25:00,35.29,35.32,35.26,35.3,2600.0,31.3341,31.3608,31.3075,31.343,2600.0
2012-09-04 13:30:00,35.3,35.32,35.3,35.32,800.0,31.343,31.3608,31.343,31.3608,800.0
2012-09-04 13:35:00,35.36,35.4,35.35,35.38,4300.0,31.3963,31.4318,31.3874,31.414,4300.0
2012-09-04 13:40:00,35.38,35.38,35.34,35.37,2600.0,31.414,31.414,31.3785,31.4052,2600.0
2012-09-04 13:45:00,35.36,35.36,35.36,35.36,300.0,31.3963,31.3963,31.3963,31.3963,300.0
2012-09-04 13:50:00,35.35,35.37,35.34,35.37,5200.0,31.3874,31.4052,31.3785,31.4052,5200.0
2012-09-04 13:55:00,35.35,35.36,35.33,35.33,600.0,31.3874,31.3963,31.3697,31.3697,600.0
2012-09-04 14:00:00,35.31,35.36,35.28,35.29,32100.0,31.3519,31.3963,31.3253,31.3341,32100.0
2012-09-04 14:05:00,35.28,35.51,35.28,35.51,7000.0,31.3253,31.5295,31.3253,31.5295,7000.0
2012-09-04 14:10:00,35.49,35.5,35.47,35.49,5000.0,31.5117,31.5206,31.494,31.5117,5000.0
2012-09-04 14:15:00,35.48,35.54,35.48,35.54,4300.0,31.5028,31.5561,31.5028,31.5561,4300.0
2012-09-04 14:20:00,35.54,35.56,35.48,35.48,4400.0,31.5561,31.5739,31.5028,31.5028,4400.0
2012-09-04 14:25:00,35.47,35.56,35.47,35.56,3300.0,31.494,31.5739,31.494,31.5739,3300.0
2012-09-04 14:30:00,35.55,35.59,35.55,35.59,28000.0,31.565,31.6005,31.565,31.6005,28000.0
2012-09-04 14:35:00,35.59,35.65,35.55,35.57,36900.0,31.6005,31.6538,31.565,31.5828,36900.0
2012-09-04 14:40:00,35.61,35.62,35.6,35.6,2400.0,31.6183,31.6271,31.6094,31.6094,2400.0
2012-09-04 14:45:00,35.61,35.63,35.57,35.57,2600.0,31.6183,31.636,31.5828,31.5828,2600.0
2012-09-04 14:50:00,35.57,35.58,35.55,35.56,3900.0,31.5828,31.5916,31.565,31.5739,3900.0
2012-09-04 14:55:00,35.57,35.63,35.57,35.58,5200.0,31.5828,31.636,31.5828,31.5916,5200.0
2012-09-04 15:00:00,35.58,35.6,35.57,35.57,3000.0,31.5916,31.6094,31.5828,31.5828,3000.0
2012-09-04 15:05:00,35.57,35.59,35.55,35.59,10100.0,31.5828,31.6005,31.565,31.6005,10100.0
2012-09-04 15:10:00,35.62,35.62,35.58,35.58,2300.0,31.6271,31.6271,31.5916,31.5916,2300.0
2012-09-04 15:15:00,35.55,35.61,35.54,35.61,1600.0,31.565,31.6183,31.5561,31.6183,1600.0
2012-09-04 15:20:00,35.62,35.7,35.59,35.69,20200.0,31.6271,31.6982,31.6005,31.6893,20200.0
2012-09-04 15:25:00,35.69,35.73,35.68,35.72,10200.0,31.6893,31.7248,31.6804,31.7159,10200.0
2012-09-04 15:30:00,35.73,35.73,35.57,35.57,25600.0,31.7248,31.7248,31.5828,31.5828,25600.0
2012-09-04 15:35:00,35.58,35.65,35.5,35.54,52800.0,31.5916,31.6538,31.5206,31.5561,52800.0
2012-09-04 15:40:00,35.55,35.58,35.51,35.54,8300.0,31.565,31.5916,31.5295,31.5561,8300.0
2012-09-04 15:45:00,35.54,35.62,35.53,35.58,10200.0,31.5561,31.6271,31.5472,31.5916,10200.0
2012-09-04 15:50:00,35.58,35.62,35.54,35.57,8400.0,31.5916,31.6271,31.5561,31.5828,8400.0
2012-09-04 15:55:00,35.58,35.64,35.57,35.59,45200.0,31.5916,31.6449,31.5828,31.6005,45200.0
2012-09-05 09:30:00,35.67,35.77,35.58,35.73,5500.0,31.6715,31.7603,31.5916,31.7248,5500.0
2012-09-05 09:35:00,35.69,35.69,35.44,35.58,29200.0,31.6893,31.6893,31.4673,31.5916,29200.0
2012-09-05 09:40:00,35.5,35.5,35.4,35.43,2300.0,31.5206,31.5206,31.4318,31.4584,2300.0
2012-09-05 09:45:00,35.43,35.43,35.43,35.43,100.0,31.4584,31.4584,31.4584,31.4584,100.0
2012-09-05 09:50:00,35.45,35.48,35.45,35.48,1500.0,31.4762,31.5028,31.4762,31.5028,1500.0
2012-09-05 09:55:00,35.48,35.58,35.47,35.47,4000.0,31.5028,31.5916,31.494,31.494,4000.0
2012-09-05 10:00:00,35.48,35.55,35.47,35.54,2800.0,31.5028,31.565,31.494,31.5561,2800.0
2012-09-05 10:05:00,35.53,35.6,35.53,35.59,2200.0,31.5472,31.6094,31.5472,31.6005,2200.0
2012-09-05 10:10:00,35.56,35.58,35.54,35.55,3800.0,31.5739,31.5916,31.5561,31.565,3800.0
2012-09-05 10:15:00,35.6,35.6,35.54,35.55,2200.0,31.6094,31.6094,31.5561,31.565,2200.0
2012-09-05 10:20:00,35.55,35.59,35.54,35.58,3300.0,31.565,31.6005,31.5561,31.5916,3300.0
2012-09-05 10:25:00,35.55,35.61,35.54,35.61,14600.0,31.565,31.6183,31.5561,31.6183,14600.0
2012-09-05 10:30:00,35.61,35.71,35.59,35.59,3500.0,31.6183,31.7071,31.6005,31.6005,3500.0
2012-09-05 10:35:00,35.59,35.68,35.55,35.65,23800.0,31.6005,31.6804,31.565,31.6538,23800.0
2012-09-05 10:40:00,35.58,35.66,35.58,35.66,12200.0,31.5916,31.6627,31.5916,31.6627,12200.0
2012-09-05 10:45:00,35.69,35.73,35.59,35.59,19800.0,31.6893,31.7248,31.6005,31.6005,19800.0
2012-09-05 10:50:00,35.59,35.59,35.55,35.55,4000.0,31.6005,31.6005,31.565,31.565,4000.0
2012-09-05 10:55:00,35.56,35.58,35.54,35.55,3200.0,31.5739,31.5916,31.5561,31.565,3200.0
2012-09-05 11:00:00,35.55,35.55,35.54,35.55,5100.0,31.565,31.565,31.5561,31.565,5100.0
2012-09-05 11:05:00,35.56,35.64,35.56,35.63,3300.0,31.5739,31.6449,31.5739,31.636,3300.0
2012-09-05 11:10:00,35.61,35.61,35.55,35.6,3400.0,31.6183,31.6183,31.565,31.6094,3400.0
2012-09-05 11:15:00,35.62,35.63,35.57,35.57,1500.0,31.6271,31.636,31.5828,31.5828,1500.0
2012-09-05 11:20:00,35.57,35.57,35.53,35.54,4400.0,31.5828,31.5828,31.5472,31.5561,4400.0
2012-09-05 11:25:00,35.55,35.6,35.54,35.6,1700.0,31.565,31.6094,31.5561,31.6094,1700.0
2012-09-05 11:30:00,35.63,35.64,35.58,35.61,3900.0,31.636,31.6449,31.5916,31.6183,3900.0
2012-09-05 11:35:00,35.6,35.63,35.6,35.63,1400.0,31.6094,31.636,31.6094,31.636,1400.0
2012-09-05 11:40:00,35.63,35.64,35.63,35.64,1000.0,31.636,31.6449,31.636,31.6449,1000.0
2012-09-05 11:45:00,35.62,35.64,35.53,35.55,2500.0,31.6271,31.6449,31.5472,31.565,2500.0
2012-09-05 11:50:00,35.55,35.56,35.54,35.55,4900.0,31.565,31.5739,31.5561,31.565,4900.0
2012-09-05 11:55:00,35.55,35.57,35.54,35.55,5400.0,31.565,31.5828,31.5561,31.565,5400.0
2012-09-05 12:00:00,35.54,35.58,35.54,35.55,3100.0,31.5561,31.5916,31.5561,31.565,3100.0
2012-09-05 12:05:00,35.55,35.63,35.55,35.6,3100.0,31.565,31.636,31.565,31.6094,3100.0
2012-09-05 12:10:00,35.63,35.63,35.62,35.63,1100.0,31.636,31.636,31.6271,31.636,1100.0
2012-09-05 12:15:00,35.6,35.63,35.56,35.57,15700.0,31.6094,31.636,31.5739,31.5828,15700.0
2012-09-05 12:20:00,35.59,35.65,35.55,35.55,11900.0,31.6005,31.6538,31.565,31.565,11900.0
2012-09-05 12:25:00,35.55,35.55,35.55,35.55,1700.0,31.565,31.565,31.565,31.565,1700.0
2012-09-05 12:30:00,35.55,35.58,35.55,35.57,1400.0,31.565,31.5916,31.565,31.5828,1400.0
2012-09-05 12:35:00,35.57,35.58,35.55,35.55,2200.0,31.5828,31.5916,31.565,31.565,2200.0
2012-09-05 12:40:00,35.55,35.59,35.55,35.59,1400.0,31.565,31.6005,31.565,31.6005,1400.0
2012-09-05 12:45:00,35.58,35.63,35.58,35.63,900.0,31.5916,31.636,31.5916,31.636,900.0
2012-09-05 12:50:00,35.63,35.65,35.59,35.6,1700.0,31.636,31.6538,31.6005,31.6094,1700.0
2012-09-05 12:55:00,35.6,35.6,35.56,35.58,800.0,31.6094,31.6094,31.5739,31.5916,800.0
2012-09-05 13:00:00,35.56,35.56,35.56,35.56,300.0,31.5739,31.5739,31.5739,31.5739,300.0
2012-09-05 13:05:00,35.58,35.6,35.54,35.55,1700.0,31.5916,31.6094,31.5561,31.565,1700.0
2012-09-05 13:10:00,35.56,35.59,35.54,35.59,1200.0,31.5739,31.6005,31.5561,31.6005,1200.0
2012-09-05 13:15:00,35.55,35.59,35.55,35.55,2200.0,31.565,31.6005,31.565,31.565,2200.0
2012-09-05 13:20:00,35.55,35.56,35.54,35.55,1800.0,31.565,31.5739,31.5561,31.565,1800.0
2012-09-05 13:25:00,35.54,35.56,35.54,35.55,2100.0,31.5561,31.5739,31.5561,31.565,2100.0
2012-09-05 13:30:00,35.55,35.56,35.54,35.55,6200.0,31.565,31.5739,31.5561,31.565,6200.0
2012-09-05 13:35:00,35.55,35.56,35.54,35.55,4900.0,31.565,31.5739,31.5561,31.565,4900.0
2012-09-05 13:40:00,35.55,35.56,35.54,35.56,4600.0,31.565,31.5739,31.5561,31.5739,4600.0
2012-09-05 13:45:00,35.56,35.56,35.54,35.54,5800.0,31.5739,31.5739,31.5561,31.5561,5800.0
2012-09-05 13:50:00,35.54,35.55,35.54,35.54,3400.0,31.5561,31.565,31.5561,31.5561,3400.0
2012-09-05 13:55:00,35.54,35.55,35.54,35.55,2800.0,31.5561,31.565,31.5561,31.565,2800.0
2012-09-05 14:00:00,35.55,35.57,35.54,35.57,5100.0,31.565,31.5828,31.5561,31.5828,5100.0
2012-09-05 14:05:00,35.58,35.59,35.57,35.59,900.0,31.5916,31.6005,31.5828,31.6005,900.0
2012-09-05 14:10:00,35.57,35.59,35.55,35.55,3700.0,31.5828,31.6005,31.565,31.565,3700.0
2012-09-05 14:15:00,35.55,35.64,35.55,35.64,4700.0,31.565,31.6449,31.565,31.6449,4700.0
2012-09-05 14:20:00,35.64,35.7,35.63,35.7,5400.0,31.6449,31.6982,31.636,31.6982,5400.0
2012-09-05 14:25:00,35.72,35.72,35.67,35.67,3200.0,31.7159,31.7159,31.6715,31.6715,3200.0
2012-09-05 14:30:00,35.67,35.71,35.66,35.71,4200.0,31.6715,31.7071,31.6627,31.7071,4200.0
2012-09-05 14:35:00,35.74,35.77,35.74,35.76,2500.0,31.7337,31.7603,31.7337,31.7515,2500.0
2012-09-05 14:40:00,35.76,35.77,35.67,35.67,3800.0,31.7515,31.7603,31.6715,31.6715,3800.0
2012-09-05 14:45:00,35.67,35.68,35.61,35.61,3200.0,31.6715,31.6804,31.6183,31.6183,3200.0
2012-09-05 14:50:00,35.61,35.65,35.6,35.65,4200.0,31.6183,31.6538,31.6094,31.6538,4200.0
2012-09-05 14:55:00,35.66,35.66,35.61,35.64,3400.0,31.6627,31.6627,31.6183,31.6449,3400.0
2012-09-05 15:00:00,35.64,35.66,35.64,35.64,4100.0,31.6449,31.6627,31.6449,31.6449,4100.0
2012-09-05 15:05:00,35.65,35.66,35.63,35.66,23200.0,31.6538,31.6627,31.636,31.6627,23200.0
2012-09-05 15:10:00,35.67,35.67,35.63,35.65,3600.0,31.6715,31.6715,31.636,31.6538,3600.0
2012-09-05 15:15:00,35.64,35.65,35.61,35.65,4400.0,31.6449,31.6538,31.6183,31.6538,4400.0
2012-09-05 15:20:00,35.65,35.69,35.63,35.63,15000.0,31.6538,31.6893,31.636,31.636,15000.0
2012-09-05 15:25:00,35.63,35.64,35.59,35.59,3100.0,31.636,31.6449,31.6005,31.6005,3100.0
2012-09-05 15:30:00,35.59,35.69,35.59,35.66,9000.0,31.6005,31.6893,31.6005,31.6627,9000.0
2012-09-05 15:35:00,35.68,35.73,35.67,35.73,13000.0,31.6804,31.7248,31.6715,31.7248,13000.0
2012-09-05 15:40:00,35.73,35.81,35.73,35.81,19600.0,31.7248,31.7958,31.7248,31.7958,19600.0
2012-09-05 15:45:00,35.8,35.85,35.74,35.8,22600.0,31.787,31.8314,31.7337,31.787,22600.0
2012-09-05 15:50:00,35.81,35.86,35.77,35.85,27900.0,31.7958,31.8402,31.7603,31.8314,27900.0
2012-09-05 15:55:00,35.82,35.83,35.77,35.81,59300.0,31.8047,31.8136,31.7603,31.7958,59300.0
2012-09-06 09:30:00,36.04,36.3,36.02,36.16,7100.0,32.0001,32.2309,31.9823,32.1066,7100.0
2012-09-06 09:35:00,36.19,36.38,36.19,36.38,4100.0,32.1333,32.302,32.1333,32.302,4100.0
2012-09-06 09:40:00,36.35,36.35,36.27,36.3,4400.0,32.2753,32.2753,32.2043,32.2309,4400.0
2012-09-06 09:45:00,36.28,36.28,36.25,36.25,1100.0,32.2132,32.2132,32.1865,32.1865,1100.0
2012-09-06 09:50:00,36.26,36.31,36.25,36.27,8500.0,32.1954,32.2398,32.1865,32.2043,8500.0
2012-09-06 09:55:00,36.27,36.28,36.15,36.26,5800.0,32.2043,32.2132,32.0977,32.1954,5800.0
2012-09-06 10:00:00,36.27,36.29,36.2,36.25,11700.0,32.2043,32.222,32.1421,32.1865,11700.0
2012-09-06 10:05:00,36.22,36.24,36.17,36.21,7500.0,32.1599,32.1776,32.1155,32.151,7500.0
2012-09-06 10:10:00,36.23,36.25,36.15,36.15,4500.0,32.1688,32.1865,32.0977,32.0977,4500.0
2012-09-06 10:15:00,36.18,36.25,36.15,36.21,5600.0,32.1244,32.1865,32.0977,32.151,5600.0
2012-09-06 10:20:00,36.21,36.26,36.18,36.21,4200.0,32.151,32.1954,32.1244,32.151,4200.0
2012-09-06 10:25:00,36.2,36.2,36.15,36.2,6400.0,32.1421,32.1421,32.0977,32.1421,6400.0
2012-09-06 10:30:00,36.25,36.25,36.16,36.22,7300.0,32.1865,32.1865,32.1066,32.1599,7300.0
2012-09-06 10:35:00,36.23,36.26,36.23,36.25,10600.0,32.1688,32.1954,32.1688,32.1865,10600.0
2012-09-06 10:40:00,36.25,36.25,36.22,36.23,1900.0,32.1865,32.1865,32.1599,32.1688,1900.0
2012-09-06 10:45:00,36.24,36.27,36.24,36.27,4600.0,32.1776,32.2043,32.1776,32.2043,4600.0
2012-09-06 10:50:00,36.26,36.27,36.24,36.25,3500.0,32.1954,32.2043,32.1776,32.1865,3500.0
2012-09-06 10:55:00,36.25,36.26,36.19,36.22,8900.0,32.1865,32.1954,32.1333,32.1599,8900.0
2012-09-06 11:00:00,36.24,36.29,36.23,36.28,19600.0,32.1776,32.222,32.1688,32.2132,19600.0
2012-09-06 11:05:00,36.28,36.28,36.21,36.28,1900.0,32.2132,32.2132,32.151,32.2132,1900.0
2012-09-06 11:10:00,36.33,36.33,36.26,36.26,2500.0,32.2576,32.2576,32.1954,32.1954,2500.0
2012-09-06 11:15:00,36.28,36.28,36.28,36.28,100.0,32.2132,32.2132,32.2132,32.2132,100.0
2012-09-06 11:20:00,36.27,36.31,36.26,36.26,2900.0,32.2043,32.2398,32.1954,32.1954,2900.0
2012-09-06 11:25:00,36.29,36.31,36.24,36.25,3400.0,32.222,32.2398,32.1776,32.1865,3400.0
2012-09-06 11:30:00,36.26,36.38,36.26,36.37,2600.0,32.1954,32.302,32.1954,32.2931,2600.0
2012-09-06 11:35:00,36.39,36.43,36.35,36.35,4700.0,32.3108,32.3463,32.2753,32.2753,4700.0
2012-09-06 11:40:00,36.38,36.42,36.36,36.39,1300.0,32.302,32.3375,32.2842,32.3108,1300.0
2012-09-06 11:45:00,36.4,36.44,36.4,36.44,1300.0,32.3197,32.3552,32.3197,32.3552,1300.0
2012-09-06 11:50:00,36.48,36.49,36.34,36.39,6400.0,32.3907,32.3996,32.2664,32.3108,6400.0
2012-09-06 11:55:00,36.39,36.39,36.33,36.38,2400.0,32.3108,32.3108,32.2576,32.302,2400.0
2012-09-06 12:00:00,36.35,36.46,36.35,36.46,6500.0,32.2753,32.373,32.2753,32.373,6500.0
2012-09-06 12:05:00,36.43,36.52,36.42,36.52,3500.0,32.3463,32.4263,32.3375,32.4263,3500.0
2012-09-06 12:10:00,36.51,36.58,36.5,36.55,4000.0,32.4174,32.4795,32.4085,32.4529,4000.0
2012-09-06 12:15:00,36.55,36.58,36.55,36.56,1300.0,32.4529,32.4795,32.4529,32.4618,1300.0
2012-09-06 12:20:00,36.57,36.59,36.45,36.45,3600.0,32.4707,32.4884,32.3641,32.3641,3600.0
2012-09-06 12:25:00,36.46,36.54,36.46,36.54,700.0,32.373,32.444,32.373,32.444,700.0
2012-09-06 12:30:00,36.5,36.57,36.46,36.47,14800.0,32.4085,32.4707,32.373,32.3819,14800.0
2012-09-06 12:35:00,36.47,36.53,36.47,36.49,600.0,32.3819,32.4351,32.3819,32.3996,600.0
2012-09-06 12:40:00,36.49,36.59,36.49,36.56,3300.0,32.3996,32.4884,32.3996,32.4618,3300.0
2012-09-06 12:45:00,36.61,36.61,36.55,36.55,4300.0,32.5062,32.5062,32.4529,32.4529,4300.0
2012-09-06 12:50:00,36.58,36.67,36.57,36.65,1600.0,32.4795,32.5594,32.4707,32.5417,1600.0
2012-09-06 12:55:00,36.69,36.7,36.64,36.64,4500.0,32.5772,32.5861,32.5328,32.5328,4500.0
2012-09-06 13:00:00,36.64,36.68,36.64,36.65,2700.0,32.5328,32.5683,32.5328,32.5417,2700.0
2012-09-06 13:05:00,36.63,36.69,36.63,36.69,800.0,32.5239,32.5772,32.5239,32.5772,800.0
2012-09-06 13:10:00,36.7,36.74,36.69,36.72,4000.0,32.5861,32.6216,32.5772,32.6038,4000.0
2012-09-06 13:15:00,36.71,36.71,36.64,36.64,1800.0,32.595,32.595,32.5328,32.5328,1800.0
2012-09-06 13:20:00,36.66,36.72,36.65,36.69,1700.0,32.5506,32.6038,32.5417,32.5772,1700.0
2012-09-06 13:25:00,36.71,36.73,36.64,36.64,3900.0,32.595,32.6127,32.5328,32.5328,3900.0
2012-09-06 13:30:00,36.65,36.67,36.65,36.66,3400.0,32.5417,32.5594,32.5417,32.5506,3400.0
2012-09-06 13:35:00,36.66,36.67,36.65,36.65,4700.0,32.5506,32.5594,32.5417,32.5417,4700.0
2012-09-06 13:40:00,36.67,36.7,36.66,36.7,2400.0,32.5594,32.5861,32.5506,32.5861,2400.0
2012-09-06 13:45:00,36.7,36.74,36.7,36.73,2900.0,32.5861,32.6216,32.5861,32.6127,2900.0
2012-09-06 13:50:00,36.74,36.74,36.7,36.7,3600.0,32.6216,32.6216,32.5861,32.5861,3600.0
2012-09-06 13:55:00,36.71,36.74,36.71,36.72,1500.0,32.595,32.6216,32.595,32.6038,1500.0
2012-09-06 14:00:00,36.74,36.75,36.7,36.7,6000.0,32.6216,32.6305,32.5861,32.5861,6000.0
2012-09-06 14:05:00,36.7,36.7,36.62,36.62,3600.0,32.5861,32.5861,32.515,32.515,3600.0
2012-09-06 14:10:00,36.62,36.69,36.62,36.69,5600.0,32.515,32.5772,32.515,32.5772,5600.0
2012-09-06 14:15:00,36.68,36.7,36.68,36.69,2800.0,32.5683,32.5861,32.5683,32.5772,2800.0
2012-09-06 14:20:00,36.7,36.7,36.66,36.66,4000.0,32.5861,32.5861,32.5506,32.5506,4000.0
2012-09-06 14:25:00,36.66,36.66,36.63,36.65,3000.0,32.5506,32.5506,32.5239,32.5417,3000.0
2012-09-06 14:30:00,36.64,36.67,36.64,36.66,1800.0,32.5328,32.5594,32.5328,32.5506,1800.0
2012-09-06 14:35:00,36.66,36.67,36.56,36.56,4800.0,32.5506,32.5594,32.4618,32.4618,4800.0
2012-09-06 14:40:00,36.56,36.57,36.55,36.56,1400.0,32.4618,32.4707,32.4529,32.4618,1400.0
2012-09-06 14:45:00,36.58,36.6,36.57,36.59,2900.0,32.4795,32.4973,32.4707,32.4884,2900.0
2012-09-06 14:50:00,36.59,36.64,36.59,36.59,3100.0,32.4884,32.5328,32.4884,32.4884,3100.0
2012-09-06 14:55:00,36.58,36.58,36.54,36.55,3000.0,32.4795,32.4795,32.444,32.4529,3000.0
2012-09-06 15:00:00,36.55,36.55,36.52,36.54,4100.0,32.4529,32.4529,32.4263,32.444,4100.0
2012-09-06 15:05:00,36.52,36.52,36.5,36.51,3200.0,32.4263,32.4263,32.4085,32.4174,3200.0
2012-09-06 15:10:00,36.52,36.54,36.47,36.47,5800.0,32.4263,32.444,32.3819,32.3819,5800.0
2012-09-06 15:15:00,36.46,36.56,36.46,36.56,2600.0,32.373,32.4618,32.373,32.4618,2600.0
2012-09-06 15:20:00,36.56,36.58,36.52,36.55,3400.0,32.4618,32.4795,32.4263,32.4529,3400.0
2012-09-06 15:25:00,36.56,36.59,36.56,36.57,3800.0,32.4618,32.4884,32.4618,32.4707,3800.0
2012-09-06 15:30:00,36.56,36.58,36.54,36.54,5200.0,32.4618,32.4795,32.444,32.444,5200.0
2012-09-06 15:35:00,36.54,36.59,36.54,36.57,3700.0,32.444,32.4884,32.444,32.4707,3700.0
2012-09-06 15:40:00,36.57,36.58,36.53,36.55,4800.0,32.4707,32.4795,32.4351,32.4529,4800.0
2012-09-06 15:45:00,36.56,36.59,36.55,36.59,7900.0,32.4618,32.4884,32.4529,32.4884,7900.0
2012-09-06 15:50:00,36.59,36.6,36.56,36.57,10400.0,32.4884,32.4973,32.4618,32.4707,10400.0
2012-09-06 15:55:00,36.56,36.67,36.56,36.66,31100.0,32.4618,32.5594,32.4618,32.5506,31100.0
2012-09-07 09:30:00,36.52,36.58,36.49,36.53,12500.0,32.4263,32.4795,32.3996,32.4351,12500.0
2012-09-07 09:35:00,36.57,36.65,36.56,36.65,4900.0,32.4707,32.5417,32.4618,32.5417,4900.0
2012-09-07 09:40:00,36.61,36.66,36.54,36.59,10500.0,32.5062,32.5506,32.444,32.4884,10500.0
2012-09-07 09:45:00,36.6,36.66,36.59,36.6,7000.0,32.4973,32.5506,32.4884,32.4973,7000.0
2012-09-07 09:50:00,36.6,36.65,36.59,36.6,10200.0,32.4973,32.5417,32.4884,32.4973,10200.0
2012-09-07 09:55:00,36.62,36.66,36.59,36.59,13200.0,32.515,32.5506,32.4884,32.4884,13200.0
2012-09-07 10:00:00,36.6,36.63,36.58,36.61,4400.0,32.4973,32.5239,32.4795,32.5062,4400.0
2012-09-07 10:05:00,36.6,36.62,36.59,36.6,14800.0,32.4973,32.515,32.4884,32.4973,14800.0
2012-09-07 10:10:00,36.6,36.62,36.57,36.6,21200.0,32.4973,32.515,32.4707,32.4973,21200.0
2012-09-07 10:15:00,36.59,36.62,36.59,36.6,7400.0,32.4884,32.515,32.4884,32.4973,7400.0
2012-09-07 10:20:00,36.6,36.7,36.52,36.62,45700.0,32.4973,32.5861,32.4263,32.515,45700.0
2012-09-07 10:25:00,36.62,36.67,36.6,36.63,5400.0,32.515,32.5594,32.4973,32.5239,5400.0
2012-09-07 10:30:00,36.65,36.66,36.61,36.61,5400.0,32.5417,32.5506,32.5062,32.5062,5400.0
2012-09-07 10:35:00,36.61,36.66,36.61,36.65,3400.0,32.5062,32.5506,32.5062,32.5417,3400.0
2012-09-07 10:40:00,36.61,36.66,36.61,36.63,4100.0,32.5062,32.5506,32.5062,32.5239,4100.0
2012-09-07 10:45:00,36.65,36.66,36.63,36.65,2900.0,32.5417,32.5506,32.5239,32.5417,2900.0
2012-09-07 10:50:00,36.65,36.69,36.64,36.65,3900.0,32.5417,32.5772,32.5328,32.5417,3900.0
2012-09-07 10:55:00,36.65,36.66,36.63,36.66,5400.0,32.5417,32.5506,32.5239,32.5506,5400.0
2012-09-07 11:00:00,36.64,36.69,36.63,36.69,8800.0,32.5328,32.5772,32.5239,32.5772,8800.0
2012-09-07 11:05:00,36.69,36.7,36.62,36.64,4800.0,32.5772,32.5861,32.515,32.5328,4800.0
2012-09-07 11:10:00,36.65,36.66,36.62,36.64,3900.0,32.5417,32.5506,32.515,32.5328,3900.0
2012-09-07 11:15:00,36.63,36.66,36.62,36.64,5000.0,32.5239,32.5506,32.515,32.5328,5000.0
2012-09-07 11:20:00,36.65,36.65,36.63,36.65,5900.0,32.5417,32.5417,32.5239,32.5417,5900.0
2012-09-07 11:25:00,36.64,36.67,36.59,36.61,45400.0,32.5328,32.5594,32.4884,32.5062,45400.0
2012-09-07 11:30:00,36.62,36.65,36.62,36.64,23500.0,32.515,32.5417,32.515,32.5328,23500.0
2012-09-07 11:35:00,36.65,36.65,36.63,36.64,12200.0,32.5417,32.5417,32.5239,32.5328,12200.0
2012-09-07 11:40:00,36.65,36.66,36.63,36.64,5800.0,32.5417,32.5506,32.5239,32.5328,5800.0
2012-09-07 11:45:00,36.65,36.65,36.64,36.65,4000.0,32.5417,32.5417,32.5328,32.5417,4000.0
2012-09-07 11:50:00,36.64,36.64,36.58,36.6,5200.0,32.5328,32.5328,32.4795,32.4973,5200.0
2012-09-07 11:55:00,36.6,36.63,36.58,36.59,2800.0,32.4973,32.5239,32.4795,32.4884,2800.0
2012-09-07 12:00:00,36.59,36.6,36.57,36.58,4800.0,32.4884,32.4973,32.4707,32.4795,4800.0
2012-09-07 12:05:00,36.58,36.61,36.56,36.56,3100.0,32.4795,32.5062,32.4618,32.4618,3100.0
2012-09-07 12:10:00,36.55,36.57,36.53,36.57,4400.0,32.4529,32.4707,32.4351,32.4707,4400.0
2012-09-07 12:15:00,36.55,36.55,36.55,36.55,1000.0,32.4529,32.4529,32.4529,32.4529,1000.0
2012-09-07 12:20:00,36.54,36.56,36.53,36.54,1600.0,32.444,32.4618,32.4351,32.444,1600.0
2012-09-07 12:25:00,36.56,36.56,36.53,36.54,900.0,32.4618,32.4618,32.4351,32.444,900.0
2012-09-07 12:30:00,36.54,36.54,36.52,36.52,600.0,32.444,32.444,32.4263,32.4263,600.0
2012-09-07 12:35:00,36.53,36.59,36.52,36.58,1800.0,32.4351,32.4884,32.4263,32.4795,1800.0
2012-09-07 12:40:00,36.56,36.61,36.56,36.59,4400.0,32.4618,32.5062,32.4618,32.4884,4400.0
2012-09-07 12:45:00,36.6,36.63,36.59,36.6,3200.0,32.4973,32.5239,32.4884,32.4973,3200.0
2012-09-07 12:50:00,36.6,36.6,36.55,36.59,15500.0,32.4973,32.4973,32.4529,32.4884,15500.0
2012-09-07 12:55:00,36.6,36.6,36.57,36.58,11800.0,32.4973,32.4973,32.4707,32.4795,11800.0
2012-09-07 13:00:00,36.6,36.62,36.59,36.6,6400.0,32.4973,32.515,32.4884,32.4973,6400.0
2012-09-07 13:05:00,36.6,36.6,36.58,36.6,3500.0,32.4973,32.4973,32.4795,32.4973,3500.0
2012-09-07 13:10:00,36.6,36.6,36.58,36.58,700.0,32.4973,32.4973,32.4795,32.4795,700.0
2012-09-07 13:15:00,36.56,36.59,36.55,36.58,1700.0,32.4618,32.4884,32.4529,32.4795,1700.0
2012-09-07 13:20:00,36.6,36.6,36.57,36.58,700.0,32.4973,32.4973,32.4707,32.4795,700.0
2012-09-07 13:25:00,36.58,36.6,36.55,36.59,2400.0,32.4795,32.4973,32.4529,32.4884,2400.0
2012-09-07 13:30:00,36.59,36.6,36.58,36.59,1500.0,32.4884,32.4973,32.4795,32.4884,1500.0
2012-09-07 13:35:00,36.6,36.6,36.55,36.59,2000.0,32.4973,32.4973,32.4529,32.4884,2000.0
2012-09-07 13:40:00,36.58,36.59,36.55,36.57,1500.0,32.4795,32.4884,32.4529,32.4707,1500.0
2012-09-07 13:45:00,36.57,36.57,36.55,36.57,1000.0,32.4707,32.4707,32.4529,32.4707,1000.0
2012-09-07 13:50:00,36.56,36.56,36.55,36.55,1500.0,32.4618,32.4618,32.4529,32.4529,1500.0
2012-09-07 13:55:00,36.54,36.56,36.53,36.53,1600.0,32.444,32.4618,32.4351,32.4351,1600.0
2012-09-07 14:00:00,36.53,36.57,36.53,36.54,2300.0,32.4351,32.4707,32.4351,32.444,2300.0
2012-09-07 14:05:00,36.54,36.55,36.53,36.54,2400.0,32.444,32.4529,32.4351,32.444,2400.0
2012-09-07 14:10:00,36.54,36.57,36.54,36.55,3000.0,32.444,32.4707,32.444,32.4529,3000.0
2012-09-07 14:15:00,36.55,36.59,36.54,36.58,4600.0,32.4529,32.4884,32.444,32.4795,4600.0
2012-09-07 14:20:00,36.57,36.59,36.54,36.55,2100.0,32.4707,32.4884,32.444,32.4529,2100.0
2012-09-07 14:25:00,36.56,36.59,36.54,36.55,1900.0,32.4618,32.4884,32.444,32.4529,1900.0
2012-09-07 14:30:00,36.57,36.59,36.55,36.59,1900.0,32.4707,32.4884,32.4529,32.4884,1900.0
2012-09-07 14:35:00,36.59,36.6,36.55,36.56,3000.0,32.4884,32.4973,32.4529,32.4618,3000.0
2012-09-07 14:40:00,36.57,36.58,36.54,36.57,3000.0,32.4707,32.4795,32.444,32.4707,3000.0
2012-09-07 14:45:00,36.56,36.59,36.56,36.59,1800.0,32.4618,32.4884,32.4618,32.4884,1800.0
2012-09-07 14:50:00,36.59,36.59,36.58,36.59,1500.0,32.4884,32.4884,32.4795,32.4884,1500.0
2012-09-07 14:55:00,36.6,36.6,36.59,36.59,3600.0,32.4973,32.4973,32.4884,32.4884,3600.0
2012-09-07 15:00:00,36.59,36.6,36.58,36.59,3000.0,32.4884,32.4973,32.4795,32.4884,3000.0
2012-09-07 15:05:00,36.58,36.6,36.58,36.59,3000.0,32.4795,32.4973,32.4795,32.4884,3000.0
2012-09-07 15:10:00,36.59,36.59,36.57,36.59,4600.0,32.4884,32.4884,32.4707,32.4884,4600.0
2012-09-07 15:15:00,36.6,36.61,36.58,36.6,8100.0,32.4973,32.5062,32.4795,32.4973,8100.0
2012-09-07 15:20:00,36.6,36.61,36.57,36.59,6800.0,32.4973,32.5062,32.4707,32.4884,6800.0
2012-09-07 15:25:00,36.58,36.58,36.55,36.56,3600.0,32.4795,32.4795,32.4529,32.4618,3600.0
2012-09-07 15:30:00,36.57,36.6,36.57,36.59,6400.0,32.4707,32.4973,32.4707,32.4884,6400.0
2012-09-07 15:35:00,36.59,36.62,36.57,36.61,24900.0,32.4884,32.515,32.4707,32.5062,24900.0
2012-09-07 15:40:00,36.61,36.61,36.58,36.59,38200.0,32.5062,32.5062,32.4795,32.4884,38200.0
2012-09-07 15:45:00,36.59,36.62,36.58,36.61,37500.0,32.4884,32.515,32.4795,32.5062,37500.0
2012-09-07 15:50:00,36.6,36.65,36.6,36.65,19500.0,32.4973,32.5417,32.4973,32.5417,19500.0
2012-09-07 15:55:00,36.65,36.68,36.63,36.68,31600.0,32.5417,32.5683,32.5239,32.5683,31600.0
2012-09-10 09:30:00,36.78,36.78,36.61,36.68,5900.0,32.6571,32.6571,32.5062,32.5683,5900.0
2012-09-10 09:35:00,36.64,36.71,36.63,36.66,8500.0,32.5328,32.595,32.5239,32.5506,8500.0
2012-09-10 09:40:00,36.66,36.66,36.58,36.58,2100.0,32.5506,32.5506,32.4795,32.4795,2100.0
2012-09-10 09:45:00,36.62,36.66,36.62,36.65,900.0,32.515,32.5506,32.515,32.5417,900.0
2012-09-10 09:50:00,36.63,36.7,36.63,36.65,6500.0,32.5239,32.5861,32.5239,32.5417,6500.0
2012-09-10 09:55:00,36.65,36.69,36.64,36.69,2900.0,32.5417,32.5772,32.5328,32.5772,2900.0
2012-09-10 10:00:00,36.63,36.67,36.55,36.66,12900.0,32.5239,32.5594,32.4529,32.5506,12900.0
2012-09-10 10:05:00,36.65,36.66,36.59,36.6,6600.0,32.5417,32.5506,32.4884,32.4973,6600.0
2012-09-10 10:10:00,36.6,36.62,36.58,36.58,1100.0,32.4973,32.515,32.4795,32.4795,1100.0
2012-09-10 10:15:00,36.58,36.66,36.56,36.64,182100.0,32.4795,32.5506,32.4618,32.5328,182100.0
2012-09-10 10:20:00,36.64,36.68,36.6,36.65,11900.0,32.5328,32.5683,32.4973,32.5417,11900.0
2012-09-10 10:25:00,36.65,36.65,36.59,36.6,34800.0,32.5417,32.5417,32.4884,32.4973,34800.0
2012-09-10 10:30:00,36.59,36.63,36.57,36.59,50300.0,32.4884,32.5239,32.4707,32.4884,50300.0
2012-09-10 10:35:00,36.59,36.63,36.47,36.47,61500.0,32.4884,32.5239,32.3819,32.3819,61500.0
2012-09-10 10:40:00,36.5,36.5,36.38,36.42,77500.0,32.4085,32.4085,32.302,32.3375,77500.0
2012-09-10 10:45:00,36.42,36.45,36.24,36.28,144500.0,32.3375,32.3641,32.1776,32.2132,144500.0
2012-09-10 10:50:00,36.28,36.32,36.17,36.2,63800.0,32.2132,32.2487,32.1155,32.1421,63800.0
2012-09-10 10:55:00,36.2,36.48,36.2,36.38,64900.0,32.1421,32.3907,32.1421,32.302,64900.0
2012-09-10 11:00:00,36.39,36.41,36.32,36.38,10900.0,32.3108,32.3286,32.2487,32.302,10900.0
2012-09-10 11:05:00,36.39,36.4,36.33,36.35,6900.0,32.3108,32.3197,32.2576,32.2753,6900.0
2012-09-10 11:10:00,36.37,36.4,36.37,36.38,2500.0,32.2931,32.3197,32.2931,32.302,2500.0
2012-09-10 11:15:00,36.39,36.43,36.35,36.37,24100.0,32.3108,32.3463,32.2753,32.2931,24100.0
2012-09-10 11:20:00,36.36,36.44,36.36,36.42,15200.0,32.2842,32.3552,32.2842,32.3375,15200.0
2012-09-10 11:25:00,36.41,36.41,36.36,36.37,5500.0,32.3286,32.3286,32.2842,32.2931,5500.0
2012-09-10 11:30:00,36.38,36.4,36.32,36.37,11300.0,32.302,32.3197,32.2487,32.2931,11300.0
2012-09-10 11:35:00,36.4,36.41,36.37,36.38,5300.0,32.3197,32.3286,32.2931,32.302,5300.0
2012-09-10 11:40:00,36.38,36.38,36.35,36.38,5200.0,32.302,32.302,32.2753,32.302,5200.0
2012-09-10 11:45:00,36.39,36.39,36.36,36.38,2300.0,32.3108,32.3108,32.2842,32.302,2300.0
2012-09-10 11:50:00,36.37,36.4,36.37,36.4,4100.0,32.2931,32.3197,32.2931,32.3197,4100.0
2012-09-10 11:55:00,36.39,36.4,36.31,36.33,17300.0,32.3108,32.3197,32.2398,32.2576,17300.0
2012-09-10 12:00:00,36.33,36.36,36.33,36.34,4100.0,32.2576,32.2842,32.2576,32.2664,4100.0
2012-09-10 12:05:00,36.34,36.36,36.32,36.32,6100.0,32.2664,32.2842,32.2487,32.2487,6100.0
2012-09-10 12:10:00,36.32,36.33,36.27,36.27,6500.0,32.2487,32.2576,32.2043,32.2043,6500.0
2012-09-10 12:15:00,36.27,36.29,36.26,36.28,3700.0,32.2043,32.222,32.1954,32.2132,3700.0
2012-09-10 12:20:00,36.29,36.37,36.26,36.28,12500.0,32.222,32.2931,32.1954,32.2132,12500.0
2012-09-10 12:25:00,36.28,36.3,36.28,36.3,400.0,32.2132,32.2309,32.2132,32.2309,400.0
2012-09-10 12:30:00,36.28,36.32,36.27,36.32,2600.0,32.2132,32.2487,32.2043,32.2487,2600.0
2012-09-10 12:35:00,36.3,36.4,36.3,36.4,1000.0,32.2309,32.3197,32.2309,32.3197,1000.0
2012-09-10 12:40:00,36.39,36.4,36.32,36.33,4100.0,32.3108,32.3197,32.2487,32.2576,4100.0
2012-09-10 12:45:00,36.33,36.34,36.31,36.31,900.0,32.2576,32.2664,32.2398,32.2398,900.0
2012-09-10 12:50:00,36.32,36.35,36.32,36.35,800.0,32.2487,32.2753,32.2487,32.2753,800.0
2012-09-10 12:55:00,36.35,36.35,36.3,36.31,2500.0,32.2753,32.2753,32.2309,32.2398,2500.0
2012-09-10 13:00:00,36.32,36.32,36.28,36.3,1000.0,32.2487,32.2487,32.2132,32.2309,1000.0
2012-09-10 13:05:00,36.31,36.32,36.31,36.31,700.0,32.2398,32.2487,32.2398,32.2398,700.0
2012-09-10 13:10:00,36.31,36.31,36.28,36.29,1500.0,32.2398,32.2398,32.2132,32.222,1500.0
2012-09-10 13:15:00,36.29,36.29,36.26,36.26,4600.0,32.222,32.222,32.1954,32.1954,4600.0
2012-09-10 13:20:00,36.26,36.35,36.26,36.35,7100.0,32.1954,32.2753,32.1954,32.2753,7100.0
2012-09-10 13:25:00,36.36,36.39,36.35,36.38,5900.0,32.2842,32.3108,32.2753,32.302,5900.0
2012-09-10 13:30:00,36.39,36.4,36.35,36.37,42000.0,32.3108,32.3197,32.2753,32.2931,42000.0
2012-09-10 13:35:00,36.37,36.37,36.32,36.32,5000.0,32.2931,32.2931,32.2487,32.2487,5000.0
2012-09-10 13:40:00,36.33,36.34,36.25,36.29,2200.0,32.2576,32.2664,32.1865,32.222,2200.0
2012-09-10 13:45:00,36.29,36.29,36.24,36.25,3000.0,32.222,32.222,32.1776,32.1865,3000.0
2012-09-10 13:50:00,36.25,36.31,36.23,36.29,2600.0,32.1865,32.2398,32.1688,32.222,2600.0
2012-09-10 13:55:00,36.3,36.3,36.24,36.27,2000.0,32.2309,32.2309,32.1776,32.2043,2000.0
2012-09-10 14:00:00,36.28,36.33,36.26,36.33,1800.0,32.2132,32.2576,32.1954,32.2576,1800.0
2012-09-10 14:05:00,36.33,36.36,36.31,36.32,2600.0,32.2576,32.2842,32.2398,32.2487,2600.0
2012-09-10 14:10:00,36.31,36.36,36.31,36.36,52300.0,32.2398,32.2842,32.2398,32.2842,52300.0
2012-09-10 14:15:00,36.36,36.4,36.34,36.39,1700.0,32.2842,32.3197,32.2664,32.3108,1700.0
2012-09-10 14:20:00,36.37,36.4,36.36,36.36,3100.0,32.2931,32.3197,32.2842,32.2842,3100.0
2012-09-10 14:25:00,36.37,36.37,36.36,36.37,1700.0,32.2931,32.2931,32.2842,32.2931,1700.0
2012-09-10 14:30:00,36.37,36.42,36.37,36.41,5100.0,32.2931,32.3375,32.2931,32.3286,5100.0
2012-09-10 14:35:00,36.42,36.42,36.37,36.38,3400.0,32.3375,32.3375,32.2931,32.302,3400.0
2012-09-10 14:40:00,36.36,36.39,36.33,36.36,2100.0,32.2842,32.3108,32.2576,32.2842,2100.0
2012-09-10 14:45:00,36.34,36.37,36.34,36.35,1000.0,32.2664,32.2931,32.2664,32.2753,1000.0
2012-09-10 14:50:00,36.34,36.42,36.34,36.4,1600.0,32.2664,32.3375,32.2664,32.3197,1600.0
2012-09-10 14:55:00,36.41,36.42,36.32,36.33,2500.0,32.3286,32.3375,32.2487,32.2576,2500.0
2012-09-10 15:00:00,36.32,36.36,36.28,36.3,5800.0,32.2487,32.2842,32.2132,32.2309,5800.0
2012-09-10 15:05:00,36.3,36.32,36.29,36.31,3100.0,32.2309,32.2487,32.222,32.2398,3100.0
2012-09-10 15:10:00,36.3,36.3,36.25,36.25,2900.0,32.2309,32.2309,32.1865,32.1865,2900.0
2012-09-10 15:15:00,36.27,36.29,36.25,36.26,4200.0,32.2043,32.222,32.1865,32.1954,4200.0
2012-09-10 15:20:00,36.26,36.29,36.23,36.25,7000.0,32.1954,32.222,32.1688,32.1865,7000.0
2012-09-10 15:25:00,36.26,36.31,36.26,36.3,3700.0,32.1954,32.2398,32.1954,32.2309,3700.0
2012-09-10 15:30:00,36.31,36.31,36.25,36.25,9600.0,32.2398,32.2398,32.1865,32.1865,9600.0
2012-09-10 15:35:00,36.23,36.25,36.17,36.17,8200.0,32.1688,32.1865,32.1155,32.1155,8200.0
2012-09-10 15:40:00,36.16,36.18,36.15,36.18,7000.0,32.1066,32.1244,32.0977,32.1244,7000.0
2012-09-10 15:45:00,36.19,36.23,36.17,36.2,9300.0,32.1333,32.1688,32.1155,32.1421,9300.0
2012-09-10 15:50:00,36.18,36.21,36.18,36.19,10500.0,32.1244,32.151,32.1244,32.1333,10500.0
2012-09-10 15:55:00,36.21,36.23,36.18,36.23,31300.0,32.151,32.1688,32.1244,32.1688,31300.0
2012-09-11 09:30:00,36.18,36.26,36.03,36.04,11200.0,32.1244,32.1954,31.9912,32.0001,11200.0
2012-09-11 09:35:00,36.01,36.12,35.99,36.1,2200.0,31.9734,32.0711,31.9557,32.0533,2200.0
2012-09-11 09:40:00,36.21,36.28,36.21,36.25,600.0,32.151,32.2132,32.151,32.1865,600.0
2012-09-11 09:45:00,36.27,36.27,36.14,36.16,8000.0,32.2043,32.2043,32.0889,32.1066,8000.0
2012-09-11 09:50:00,36.18,36.22,36.02,36.04,211600.0,32.1244,32.1599,31.9823,32.0001,211600.0
2012-09-11 09:55:00,36.03,36.09,35.93,35.93,12100.0,31.9912,32.0445,31.9024,31.9024,12100.0
2012-09-11 10:00:00,35.97,36.02,35.89,35.92,229500.0,31.9379,31.9823,31.8669,31.8935,229500.0
2012-09-11 10:05:00,35.89,36.0,35.87,35.9,120600.0,31.8669,31.9645,31.8491,31.8758,120600.0
2012-09-11 10:10:00,35.88,35.9,35.81,35.85,28400.0,31.858,31.8758,31.7958,31.8314,28400.0
2012-09-11 10:15:00,35.85,35.87,35.8,35.8,13500.0,31.8314,31.8491,31.787,31.787,13500.0
2012-09-11 10:20:00,35.8,35.84,35.76,35.82,5300.0,31.787,31.8225,31.7515,31.8047,5300.0
2012-09-11 10:25:00,35.81,35.83,35.78,35.79,5400.0,31.7958,31.8136,31.7692,31.7781,5400.0
2012-09-11 10:30:00,35.79,36.02,35.78,35.95,86400.0,31.7781,31.9823,31.7692,31.9202,86400.0
2012-09-11 10:35:00,35.95,36.0,35.85,35.99,104600.0,31.9202,31.9645,31.8314,31.9557,104600.0
2012-09-11 10:40:00,36.0,36.0,35.98,36.0,55300.0,31.9645,31.9645,31.9468,31.9645,55300.0
2012-09-11 10:45:00,36.0,36.01,35.99,36.01,42900.0,31.9645,31.9734,31.9557,31.9734,42900.0
2012-09-11 10:50:00,36.0,36.02,35.99,36.0,40800.0,31.9645,31.9823,31.9557,31.9645,40800.0
2012-09-11 10:55:00,36.0,36.03,35.99,36.01,65600.0,31.9645,31.9912,31.9557,31.9734,65600.0
2012-09-11 11:00:00,36.01,36.02,35.99,36.0,12600.0,31.9734,31.9823,31.9557,31.9645,12600.0
2012-09-11 11:05:00,36.0,36.01,35.91,35.91,31000.0,31.9645,31.9734,31.8846,31.8846,31000.0
2012-09-11 11:10:00,35.92,36.03,35.92,36.0,12000.0,31.8935,31.9912,31.8935,31.9645,12000.0
2012-09-11 11:15:00,35.99,36.03,35.98,35.98,4700.0,31.9557,31.9912,31.9468,31.9468,4700.0
2012-09-11 11:20:00,35.99,36.0,35.98,36.0,2300.0,31.9557,31.9645,31.9468,31.9645,2300.0
2012-09-11 11:25:00,35.99,36.02,35.99,36.02,5700.0,31.9557,31.9823,31.9557,31.9823,5700.0
2012-09-11 11:30:00,36.01,36.01,36.0,36.01,900.0,31.9734,31.9734,31.9645,31.9734,900.0
2012-09-11 11:35:00,36.0,36.02,35.99,36.0,6800.0,31.9645,31.9823,31.9557,31.9645,6800.0
2012-09-11 11:40:00,36.0,36.01,35.99,35.99,3300.0,31.9645,31.9734,31.9557,31.9557,3300.0
2012-09-11 11:45:00,36.0,36.02,35.99,36.0,3600.0,31.9645,31.9823,31.9557,31.9645,3600.0
2012-09-11 11:50:00,36.0,36.01,35.99,36.0,2700.0,31.9645,31.9734,31.9557,31.9645,2700.0
2012-09-11 11:55:00,36.0,36.01,36.0,36.01,1100.0,31.9645,31.9734,31.9645,31.9734,1100.0
2012-09-11 12:00:00,35.99,36.0,35.97,36.0,3600.0,31.9557,31.9645,31.9379,31.9645,3600.0
2012-09-11 12:05:00,36.01,36.01,35.99,35.99,1400.0,31.9734,31.9734,31.9557,31.9557,1400.0
2012-09-11 12:10:00,36.01,36.01,35.95,35.95,3000.0,31.9734,31.9734,31.9202,31.9202,3000.0
2012-09-11 12:15:00,35.98,36.01,35.98,36.01,1100.0,31.9468,31.9734,31.9468,31.9734,1100.0
2012-09-11 12:20:00,36.0,36.01,36.0,36.01,1500.0,31.9645,31.9734,31.9645,31.9734,1500.0
2012-09-11 12:25:00,36.01,36.01,35.99,36.0,3900.0,31.9734,31.9734,31.9557,31.9645,3900.0
2012-09-11 12:30:00,36.0,36.0,35.98,35.98,2200.0,31.9645,31.9645,31.9468,31.9468,2200.0
2012-09-11 12:35:00,35.99,36.0,35.99,36.0,500.0,31.9557,31.9645,31.9557,31.9645,500.0
2012-09-11 12:40:00,36.0,36.0,35.96,35.96,6400.0,31.9645,31.9645,31.929,31.929,6400.0
2012-09-11 12:45:00,35.99,35.99,35.95,35.97,3400.0,31.9557,31.9557,31.9202,31.9379,3400.0
2012-09-11 12:50:00,35.97,35.99,35.97,35.98,1300.0,31.9379,31.9557,31.9379,31.9468,1300.0
2012-09-11 12:55:00,35.99,35.99,35.97,35.97,3500.0,31.9557,31.9557,31.9379,31.9379,3500.0
2012-09-11 13:00:00,35.98,36.0,35.97,36.0,2200.0,31.9468,31.9645,31.9379,31.9645,2200.0
2012-09-11 13:05:00,36.0,36.0,35.96,35.96,5300.0,31.9645,31.9645,31.929,31.929,5300.0
2012-09-11 13:10:00,35.97,35.97,35.95,35.96,3400.0,31.9379,31.9379,31.9202,31.929,3400.0
2012-09-11 13:15:00,35.97,35.97,35.95,35.95,1400.0,31.9379,31.9379,31.9202,31.9202,1400.0
2012-09-11 13:20:00,35.97,35.97,35.95,35.95,1800.0,31.9379,31.9379,31.9202,31.9202,1800.0
2012-09-11 13:25:00,35.96,35.97,35.95,35.95,1800.0,31.929,31.9379,31.9202,31.9202,1800.0
2012-09-11 13:30:00,35.95,35.95,35.93,35.94,4100.0,31.9202,31.9202,31.9024,31.9113,4100.0
2012-09-11 13:35:00,35.94,35.95,35.92,35.93,28900.0,31.9113,31.9202,31.8935,31.9024,28900.0
2012-09-11 13:40:00,35.95,35.95,35.93,35.94,3500.0,31.9202,31.9202,31.9024,31.9113,3500.0
2012-09-11 13:45:00,35.95,35.95,35.94,35.95,4200.0,31.9202,31.9202,31.9113,31.9202,4200.0
2012-09-11 13:50:00,35.95,35.95,35.91,35.92,7300.0,31.9202,31.9202,31.8846,31.8935,7300.0
2012-09-11 13:55:00,35.92,35.96,35.89,35.94,11400.0,31.8935,31.929,31.8669,31.9113,11400.0
2012-09-11 14:00:00,35.93,35.94,35.93,35.93,5700.0,31.9024,31.9113,31.9024,31.9024,5700.0
2012-09-11 14:05:00,35.93,35.94,35.91,35.92,4200.0,31.9024,31.9113,31.8846,31.8935,4200.0
2012-09-11 14:10:00,35.93,35.94,35.91,35.91,1800.0,31.9024,31.9113,31.8846,31.8846,1800.0
2012-09-11 14:15:00,35.92,35.93,35.91,35.91,5000.0,31.8935,31.9024,31.8846,31.8846,5000.0
2012-09-11 14:20:00,35.92,35.93,35.91,35.91,2200.0,31.8935,31.9024,31.8846,31.8846,2200.0
2012-09-11 14:25:00,35.91,35.93,35.91,35.92,4600.0,31.8846,31.9024,31.8846,31.8935,4600.0
2012-09-11 14:30:00,35.92,35.93,35.91,35.92,3100.0,31.8935,31.9024,31.8846,31.8935,3100.0
2012-09-11 14:35:00,35.93,35.93,35.83,35.83,11500.0,31.9024,31.9024,31.8136,31.8136,11500.0
2012-09-11 14:40:00,35.82,35.89,35.82,35.85,5500.0,31.8047,31.8669,31.8047,31.8314,5500.0
2012-09-11 14:45:00,35.85,35.85,35.73,35.73,14700.0,31.8314,31.8314,31.7248,31.7248,14700.0
2012-09-11 14:50:00,35.72,35.81,35.72,35.81,2400.0,31.7159,31.7958,31.7159,31.7958,2400.0
2012-09-11 14:55:00,35.8,35.85,35.8,35.85,2300.0,31.787,31.8314,31.787,31.8314,2300.0
2012-09-11 15:00:00,35.85,35.85,35.83,35.85,4500.0,31.8314,31.8314,31.8136,31.8314,4500.0
2012-09-11 15:05:00,35.85,35.86,35.74,35.77,17400.0,31.8314,31.8402,31.7337,31.7603,17400.0
2012-09-11 15:10:00,35.77,35.79,35.69,35.7,10700.0,31.7603,31.7781,31.6893,31.6982,10700.0
2012-09-11 15:15:00,35.69,35.69,35.61,35.65,21500.0,31.6893,31.6893,31.6183,31.6538,21500.0
2012-09-11 15:20:00,35.66,35.67,35.62,35.65,16500.0,31.6627,31.6715,31.6271,31.6538,16500.0
2012-09-11 15:25:00,35.66,35.75,35.65,35.71,5700.0,31.6627,31.7426,31.6538,31.7071,5700.0
2012-09-11 15:30:00,35.72,35.79,35.72,35.79,8500.0,31.7159,31.7781,31.7159,31.7781,8500.0
2012-09-11 15:35:00,35.78,35.78,35.69,35.7,9100.0,31.7692,31.7692,31.6893,31.6982,9100.0
2012-09-11 15:40:00,35.7,35.73,35.7,35.71,7600.0,31.6982,31.7248,31.6982,31.7071,7600.0
2012-09-11 15:45:00,35.72,35.73,35.65,35.71,12200.0,31.7159,31.7248,31.6538,31.7071,12200.0
2012-09-11 15:50:00,35.71,35.71,35.66,35.68,11800.0,31.7071,31.7071,31.6627,31.6804,11800.0
2012-09-11 15:55:00,35.68,35.69,35.62,35.67,28700.0,31.6804,31.6893,31.6271,31.6715,28700.0
2012-09-12 09:30:00,35.75,35.81,35.72,35.81,2700.0,31.7426,31.7958,31.7159,31.7958,2700.0
2012-09-12 09:35:00,35.82,35.85,35.76,35.76,1100.0,31.8047,31.8314,31.7515,31.7515,1100.0
2012-09-12 09:40:00,35.8,35.83,35.8,35.83,700.0,31.787,31.8136,31.787,31.8136,700.0
2012-09-12 09:45:00,35.83,35.84,35.8,35.8,300.0,31.8136,31.8225,31.787,31.787,300.0
2012-09-12 09:50:00,35.8,35.8,35.69,35.73,2400.0,31.787,31.787,31.6893,31.7248,2400.0
2012-09-12 09:55:00,35.71,35.71,35.66,35.68,1000.0,31.7071,31.7071,31.6627,31.6804,1000.0
2012-09-12 10:00:00,35.69,35.79,35.69,35.78,9300.0,31.6893,31.7781,31.6893,31.7692,9300.0
2012-09-12 10:05:00,35.78,35.86,35.76,35.77,4400.0,31.7692,31.8402,31.7515,31.7603,4400.0
2012-09-12 10:10:00,35.82,35.82,35.79,35.8,1200.0,31.8047,31.8047,31.7781,31.787,1200.0
2012-09-12 10:15:00,35.8,35.8,35.78,35.8,1500.0,31.787,31.787,31.7692,31.787,1500.0
2012-09-12 10:20:00,35.8,35.8,35.78,35.78,300.0,31.787,31.787,31.7692,31.7692,300.0
2012-09-12 10:25:00,35.76,35.77,35.75,35.75,5900.0,31.7515,31.7603,31.7426,31.7426,5900.0
2012-09-12 10:30:00,35.75,35.79,35.75,35.75,5800.0,31.7426,31.7781,31.7426,31.7426,5800.0
2012-09-12 10:35:00,35.76,35.76,35.75,35.76,5600.0,31.7515,31.7515,31.7426,31.7515,5600.0
2012-09-12 10:40:00,35.76,35.87,35.76,35.8,17400.0,31.7515,31.8491,31.7515,31.787,17400.0
2012-09-12 10:45:00,35.8,35.84,35.8,35.81,3500.0,31.787,31.8225,31.787,31.7958,3500.0
2012-09-12 10:50:00,35.81,35.83,35.79,35.81,6900.0,31.7958,31.8136,31.7781,31.7958,6900.0
2012-09-12 10:55:00,35.82,35.92,35.81,35.9,5500.0,31.8047,31.8935,31.7958,31.8758,5500.0
2012-09-12 11:00:00,35.94,35.98,35.92,35.97,3300.0,31.9113,31.9468,31.8935,31.9379,3300.0
2012-09-12 11:05:00,35.97,35.99,35.96,35.98,1300.0,31.9379,31.9557,31.929,31.9468,1300.0
2012-09-12 11:10:00,35.99,36.05,35.99,36.02,4100.0,31.9557,32.0089,31.9557,31.9823,4100.0
2012-09-12 11:15:00,36.01,36.03,36.01,36.03,400.0,31.9734,31.9912,31.9734,31.9912,400.0
2012-09-12 11:20:00,36.03,36.07,36.03,36.05,1200.0,31.9912,32.0267,31.9912,32.0089,1200.0
2012-09-12 11:25:00,36.05,36.05,36.03,36.05,800.0,32.0089,32.0089,31.9912,32.0089,800.0
2012-09-12 11:30:00,36.05,36.07,36.0,36.07,8700.0,32.0089,32.0267,31.9645,32.0267,8700.0
2012-09-12 11:35:00,36.07,36.12,36.05,36.05,12100.0,32.0267,32.0711,32.0089,32.0089,12100.0
2012-09-12 11:40:00,36.04,36.05,36.01,36.05,1000.0,32.0001,32.0089,31.9734,32.0089,1000.0
2012-09-12 11:45:00,36.04,36.05,36.03,36.05,600.0,32.0001,32.0089,31.9912,32.0089,600.0
2012-09-12 11:50:00,36.06,36.09,36.0,36.01,9200.0,32.0178,32.0445,31.9645,31.9734,9200.0
2012-09-12 11:55:00,36.02,36.03,36.02,36.03,300.0,31.9823,31.9912,31.9823,31.9912,300.0
2012-09-12 12:00:00,36.05,36.05,36.02,36.02,900.0,32.0089,32.0089,31.9823,31.9823,900.0
2012-09-12 12:05:00,36.01,36.01,36.0,36.0,7300.0,31.9734,31.9734,31.9645,31.9645,7300.0
2012-09-12 12:10:00,36.01,36.01,36.0,36.01,1000.0,31.9734,31.9734,31.9645,31.9734,1000.0
2012-09-12 12:15:00,36.0,36.01,36.0,36.01,1300.0,31.9645,31.9734,31.9645,31.9734,1300.0
2012-09-12 12:20:00,36.0,36.02,35.99,36.02,900.0,31.9645,31.9823,31.9557,31.9823,900.0
2012-09-12 12:25:00,36.03,36.08,36.03,36.08,1200.0,31.9912,32.0356,31.9912,32.0356,1200.0
2012-09-12 12:30:00,36.07,36.09,36.07,36.09,900.0,32.0267,32.0445,32.0267,32.0445,900.0
2012-09-12 12:35:00,36.09,36.11,36.04,36.1,7900.0,32.0445,32.0622,32.0001,32.0533,7900.0
2012-09-12 12:40:00,36.1,36.1,36.09,36.1,1100.0,32.0533,32.0533,32.0445,32.0533,1100.0
2012-09-12 12:45:00,36.11,36.12,36.08,36.11,8200.0,32.0622,32.0711,32.0356,32.0622,8200.0
2012-09-12 12:50:00,36.11,36.12,36.07,36.11,4500.0,32.0622,32.0711,32.0267,32.0622,4500.0
2012-09-12 12:55:00,36.11,36.15,36.1,36.12,2400.0,32.0622,32.0977,32.0533,32.0711,2400.0
2012-09-12 13:00:00,36.14,36.17,36.14,36.15,1700.0,32.0889,32.1155,32.0889,32.0977,1700.0
2012-09-12 13:05:00,36.15,36.15,36.1,36.13,2200.0,32.0977,32.0977,32.0533,32.08,2200.0
2012-09-12 13:10:00,36.14,36.15,36.11,36.11,700.0,32.0889,32.0977,32.0622,32.0622,700.0
2012-09-12 13:15:00,36.11,36.12,36.09,36.09,700.0,32.0622,32.0711,32.0445,32.0445,700.0
2012-09-12 13:20:00,36.1,36.1,36.06,36.07,3800.0,32.0533,32.0533,32.0178,32.0267,3800.0
2012-09-12 13:25:00,36.06,36.08,36.03,36.08,1600.0,32.0178,32.0356,31.9912,32.0356,1600.0
2012-09-12 13:30:00,36.06,36.12,36.03,36.08,3500.0,32.0178,32.0711,31.9912,32.0356,3500.0
2012-09-12 13:35:00,36.11,36.14,36.09,36.12,1600.0,32.0622,32.0889,32.0445,32.0711,1600.0
2012-09-12 13:40:00,36.14,36.14,36.14,36.14,500.0,32.0889,32.0889,32.0889,32.0889,500.0
2012-09-12 13:45:00,36.12,36.17,36.11,36.17,2900.0,32.0711,32.1155,32.0622,32.1155,2900.0
2012-09-12 13:50:00,36.16,36.17,36.14,36.15,1100.0,32.1066,32.1155,32.0889,32.0977,1100.0
2012-09-12 13:55:00,36.13,36.18,36.12,36.18,1200.0,32.08,32.1244,32.0711,32.1244,1200.0
2012-09-12 14:00:00,36.15,36.15,36.15,36.15,300.0,32.0977,32.0977,32.0977,32.0977,300.0
2012-09-12 14:05:00,36.1,36.15,36.09,36.15,1500.0,32.0533,32.0977,32.0445,32.0977,1500.0
2012-09-12 14:10:00,36.14,36.15,36.14,36.15,900.0,32.0889,32.0977,32.0889,32.0977,900.0
2012-09-12 14:15:00,36.15,36.16,36.1,36.1,2200.0,32.0977,32.1066,32.0533,32.0533,2200.0
2012-09-12 14:20:00,36.1,36.14,36.1,36.14,1100.0,32.0533,32.0889,32.0533,32.0889,1100.0
2012-09-12 14:25:00,36.14,36.16,36.12,36.15,7500.0,32.0889,32.1066,32.0711,32.0977,7500.0
2012-09-12 14:30:00,36.15,36.16,36.15,36.15,2200.0,32.0977,32.1066,32.0977,32.0977,2200.0
2012-09-12 14:35:00,36.15,36.16,36.15,36.15,6200.0,32.0977,32.1066,32.0977,32.0977,6200.0
2012-09-12 14:40:00,36.15,36.17,36.09,36.13,14400.0,32.0977,32.1155,32.0445,32.08,14400.0
2012-09-12 14:45:00,36.13,36.17,36.1,36.11,7000.0,32.08,32.1155,32.0533,32.0622,7000.0
2012-09-12 14:50:00,36.11,36.17,36.11,36.16,1600.0,32.0622,32.1155,32.0622,32.1066,1600.0
2012-09-12 14:55:00,36.14,36.17,36.14,36.15,2800.0,32.0889,32.1155,32.0889,32.0977,2800.0
2012-09-12 15:00:00,36.15,36.15,36.1,36.1,3000.0,32.0977,32.0977,32.0533,32.0533,3000.0
2012-09-12 15:05:00,36.1,36.15,36.1,36.12,10300.0,32.0533,32.0977,32.0533,32.0711,10300.0
2012-09-12 15:10:00,36.11,36.13,36.1,36.12,11500.0,32.0622,32.08,32.0533,32.0711,11500.0
2012-09-12 15:15:00,36.13,36.16,36.13,36.16,5900.0,32.08,32.1066,32.08,32.1066,5900.0
2012-09-12 15:20:00,36.15,36.15,36.13,36.13,1400.0,32.0977,32.0977,32.08,32.08,1400.0
2012-09-12 15:25:00,36.14,36.16,36.14,36.15,5400.0,32.0889,32.1066,32.0889,32.0977,5400.0
2012-09-12 15:30:00,36.14,36.16,36.13,36.16,4200.0,32.0889,32.1066,32.08,32.1066,4200.0
2012-09-12 15:35:00,36.16,36.18,36.16,36.18,7900.0,32.1066,32.1244,32.1066,32.1244,7900.0
2012-09-12 15:40:00,36.18,36.23,36.18,36.19,16400.0,32.1244,32.1688,32.1244,32.1333,16400.0
2012-09-12 15:45:00,36.19,36.19,36.15,36.17,19800.0,32.1333,32.1333,32.0977,32.1155,19800.0
2012-09-12 15:50:00,36.18,36.21,36.15,36.21,12300.0,32.1244,32.151,32.0977,32.151,12300.0
2012-09-12 15:55:00,36.21,36.28,36.2,36.25,36000.0,32.151,32.2132,32.1421,32.1865,36000.0
2012-09-13 09:30:00,36.37,36.41,36.28,36.39,4100.0,32.2931,32.3286,32.2132,32.3108,4100.0
2012-09-13 09:35:00,36.33,36.33,36.07,36.09,7300.0,32.2576,32.2576,32.0267,32.0445,7300.0
2012-09-13 09:40:00,36.09,36.13,36.04,36.13,33400.0,32.0445,32.08,32.0001,32.08,33400.0
2012-09-13 09:45:00,36.11,36.11,36.1,36.1,25100.0,32.0622,32.0622,32.0533,32.0533,25100.0
2012-09-13 09:50:00,36.09,36.11,36.08,36.11,2900.0,32.0445,32.0622,32.0356,32.0622,2900.0
2012-09-13 09:55:00,36.1,36.15,36.09,36.1,24500.0,32.0533,32.0977,32.0445,32.0533,24500.0
2012-09-13 10:00:00,36.1,36.14,36.09,36.1,4900.0,32.0533,32.0889,32.0445,32.0533,4900.0
2012-09-13 10:05:00,36.09,36.11,36.09,36.11,1600.0,32.0445,32.0622,32.0445,32.0622,1600.0
2012-09-13 10:10:00,36.15,36.15,36.08,36.12,2100.0,32.0977,32.0977,32.0356,32.0711,2100.0
2012-09-13 10:15:00,36.14,36.14,36.07,36.07,53200.0,32.0889,32.0889,32.0267,32.0267,53200.0
2012-09-13 10:20:00,36.09,36.1,36.06,36.08,1100.0,32.0445,32.0533,32.0178,32.0356,1100.0
2012-09-13 10:25:00,36.06,36.06,36.0,36.02,700.0,32.0178,32.0178,31.9645,31.9823,700.0
2012-09-13 10:30:00,36.0,36.0,35.97,35.98,1600.0,31.9645,31.9645,31.9379,31.9468,1600.0
2012-09-13 10:35:00,35.98,36.0,35.98,36.0,400.0,31.9468,31.9645,31.9468,31.9645,400.0
2012-09-13 10:40:00,36.0,36.01,35.99,36.0,1700.0,31.9645,31.9734,31.9557,31.9645,1700.0
2012-09-13 10:45:00,36.0,36.01,36.0,36.01,1000.0,31.9645,31.9734,31.9645,31.9734,1000.0
2012-09-13 10:50:00,36.0,36.02,36.0,36.02,700.0,31.9645,31.9823,31.9645,31.9823,700.0
2012-09-13 10:55:00,36.01,36.01,36.0,36.0,300.0,31.9734,31.9734,31.9645,31.9645,300.0
2012-09-13 11:00:00,36.0,36.0,35.96,35.96,3100.0,31.9645,31.9645,31.929,31.929,3100.0
2012-09-13 11:05:00,35.98,36.01,35.98,36.01,55500.0,31.9468,31.9734,31.9468,31.9734,55500.0
2012-09-13 11:10:00,36.02,36.02,35.99,36.0,29100.0,31.9823,31.9823,31.9557,31.9645,29100.0
2012-09-13 11:15:00,36.01,36.01,36.0,36.01,1600.0,31.9734,31.9734,31.9645,31.9734,1600.0
2012-09-13 11:20:00,36.01,36.01,36.0,36.01,2000.0,31.9734,31.9734,31.9645,31.9734,2000.0
2012-09-13 11:25:00,36.01,36.02,36.01,36.02,700.0,31.9734,31.9823,31.9734,31.9823,700.0
2012-09-13 11:30:00,36.0,36.01,36.0,36.01,500.0,31.9645,31.9734,31.9645,31.9734,500.0
2012-09-13 11:35:00,36.0,36.04,36.0,36.02,6900.0,31.9645,32.0001,31.9645,31.9823,6900.0
2012-09-13 11:40:00,36.06,36.06,36.0,36.01,6300.0,32.0178,32.0178,31.9645,31.9734,6300.0
2012-09-13 11:45:00,36.0,36.02,35.96,35.98,10300.0,31.9645,31.9823,31.929,31.9468,10300.0
2012-09-13 11:50:00,35.98,35.99,35.98,35.99,200.0,31.9468,31.9557,31.9468,31.9557,200.0
2012-09-13 11:55:00,35.99,36.0,35.99,36.0,300.0,31.9557,31.9645,31.9557,31.9645,300.0
2012-09-13 12:00:00,35.98,35.99,35.96,35.98,2400.0,31.9468,31.9557,31.929,31.9468,2400.0
2012-09-13 12:05:00,35.96,35.96,35.89,35.9,5100.0,31.929,31.929,31.8669,31.8758,5100.0
2012-09-13 12:10:00,35.92,35.92,35.89,35.89,1700.0,31.8935,31.8935,31.8669,31.8669,1700.0
2012-09-13 12:15:00,35.87,35.87,35.75,35.82,5200.0,31.8491,31.8491,31.7426,31.8047,5200.0
2012-09-13 12:20:00,35.84,35.91,35.82,35.91,4400.0,31.8225,31.8846,31.8047,31.8846,4400.0
2012-09-13 12:25:00,35.93,35.97,35.92,35.93,1400.0,31.9024,31.9379,31.8935,31.9024,1400.0
2012-09-13 12:30:00,35.9,36.11,35.9,35.96,9000.0,31.8758,32.0622,31.8758,31.929,9000.0
2012-09-13 12:35:00,35.94,36.0,35.9,35.97,5500.0,31.9113,31.9645,31.8758,31.9379,5500.0
2012-09-13 12:40:00,35.99,36.01,35.99,36.0,11700.0,31.9557,31.9734,31.9557,31.9645,11700.0
2012-09-13 12:45:00,36.0,36.0,35.95,35.97,4300.0,31.9645,31.9645,31.9202,31.9379,4300.0
2012-09-13 12:50:00,35.97,35.97,35.92,35.92,500.0,31.9379,31.9379,31.8935,31.8935,500.0
2012-09-13 12:55:00,35.94,36.0,35.94,36.0,1300.0,31.9113,31.9645,31.9113,31.9645,1300.0
2012-09-13 13:00:00,36.0,36.01,35.97,35.99,11200.0,31.9645,31.9734,31.9379,31.9557,11200.0
2012-09-13 13:05:00,35.98,36.0,35.96,35.98,6500.0,31.9468,31.9645,31.929,31.9468,6500.0
2012-09-13 13:10:00,35.99,36.0,35.95,35.95,3100.0,31.9557,31.9645,31.9202,31.9202,3100.0
2012-09-13 13:15:00,35.97,36.0,35.95,36.0,3100.0,31.9379,31.9645,31.9202,31.9645,3100.0
2012-09-13 13:20:00,35.99,36.01,35.98,36.0,11200.0,31.9557,31.9734,31.9468,31.9645,11200.0
2012-09-13 13:25:00,36.0,36.05,36.0,36.01,18000.0,31.9645,32.0089,31.9645,31.9734,18000.0
2012-09-13 13:30:00,36.01,36.07,36.0,36.02,7300.0,31.9734,32.0267,31.9645,31.9823,7300.0
2012-09-13 13:35:00,36.02,36.05,36.0,36.04,22800.0,31.9823,32.0089,31.9645,32.0001,22800.0
2012-09-13 13:40:00,36.04,36.16,36.04,36.14,4300.0,32.0001,32.1066,32.0001,32.0889,4300.0
2012-09-13 13:45:00,36.14,36.24,36.11,36.18,8100.0,32.0889,32.1776,32.0622,32.1244,8100.0
2012-09-13 13:50:00,36.19,36.2,36.18,36.19,1700.0,32.1333,32.1421,32.1244,32.1333,1700.0
2012-09-13 13:55:00,36.15,36.17,36.14,36.14,1200.0,32.0977,32.1155,32.0889,32.0889,1200.0
2012-09-13 14:00:00,36.14,36.18,36.14,36.17,18600.0,32.0889,32.1244,32.0889,32.1155,18600.0
2012-09-13 14:05:00,36.17,36.22,36.17,36.22,2700.0,32.1155,32.1599,32.1155,32.1599,2700.0
2012-09-13 14:10:00,36.22,36.31,36.22,36.29,3100.0,32.1599,32.2398,32.1599,32.222,3100.0
2012-09-13 14:15:00,36.33,36.33,36.3,36.3,300.0,32.2576,32.2576,32.2309,32.2309,300.0
2012-09-13 14:20:00,36.32,36.38,36.32,36.37,2400.0,32.2487,32.302,32.2487,32.2931,2400.0
2012-09-13 14:25:00,36.38,36.42,36.37,36.41,4400.0,32.302,32.3375,32.2931,32.3286,4400.0
2012-09-13 14:30:00,36.39,36.41,36.25,36.31,5800.0,32.3108,32.3286,32.1865,32.2398,5800.0
2012-09-13 14:35:00,36.32,36.38,36.31,36.32,3200.0,32.2487,32.302,32.2398,32.2487,3200.0
2012-09-13 14:40:00,36.31,36.36,36.3,36.36,2500.0,32.2398,32.2842,32.2309,32.2842,2500.0
2012-09-13 14:45:00,36.36,36.38,36.29,36.3,7100.0,32.2842,32.302,32.222,32.2309,7100.0
2012-09-13 14:50:00,36.32,36.32,36.28,36.28,1600.0,32.2487,32.2487,32.2132,32.2132,1600.0
2012-09-13 14:55:00,36.3,36.31,36.29,36.31,1200.0,32.2309,32.2398,32.222,32.2398,1200.0
2012-09-13 15:00:00,36.3,36.31,36.27,36.28,2900.0,32.2309,32.2398,32.2043,32.2132,2900.0
2012-09-13 15:05:00,36.3,36.33,36.23,36.23,5700.0,32.2309,32.2576,32.1688,32.1688,5700.0
2012-09-13 15:10:00,36.27,36.3,36.25,36.28,4600.0,32.2043,32.2309,32.1865,32.2132,4600.0
2012-09-13 15:15:00,36.27,36.29,36.24,36.27,13400.0,32.2043,32.222,32.1776,32.2043,13400.0
2012-09-13 15:20:00,36.27,36.31,36.26,36.3,25000.0,32.2043,32.2398,32.1954,32.2309,25000.0
2012-09-13 15:25:00,36.32,36.33,36.29,36.31,3000.0,32.2487,32.2576,32.222,32.2398,3000.0
2012-09-13 15:30:00,36.33,36.37,36.31,36.35,10600.0,32.2576,32.2931,32.2398,32.2753,10600.0
2012-09-13 15:35:00,36.34,36.4,36.34,36.4,4900.0,32.2664,32.3197,32.2664,32.3197,4900.0
2012-09-13 15:40:00,36.42,36.43,36.39,36.4,7400.0,32.3375,32.3463,32.3108,32.3197,7400.0
2012-09-13 15:45:00,36.41,36.42,36.37,36.39,8200.0,32.3286,32.3375,32.2931,32.3108,8200.0
2012-09-13 15:50:00,36.4,36.42,36.34,36.35,10600.0,32.3197,32.3375,32.2664,32.2753,10600.0
2012-09-13 15:55:00,36.36,36.44,36.31,36.44,64200.0,32.2842,32.3552,32.2398,32.3552,64200.0
2012-09-14 09:30:00,36.45,36.61,36.45,36.61,2300.0,32.3641,32.5062,32.3641,32.5062,2300.0
2012-09-14 09:35:00,36.65,36.68,36.65,36.67,700.0,32.5417,32.5683,32.5417,32.5594,700.0
2012-09-14 09:40:00,36.72,36.74,36.69,36.74,1400.0,32.6038,32.6216,32.5772,32.6216,1400.0
2012-09-14 09:45:00,36.75,36.8,36.7,36.8,5300.0,32.6305,32.6749,32.5861,32.6749,5300.0
2012-09-14 09:50:00,36.81,36.82,36.7,36.81,11600.0,32.6838,32.6926,32.5861,32.6838,11600.0
2012-09-14 09:55:00,36.82,36.88,36.79,36.84,2100.0,32.6926,32.7459,32.666,32.7104,2100.0
2012-09-14 10:00:00,36.83,36.89,36.82,36.89,2900.0,32.7015,32.7548,32.6926,32.7548,2900.0
2012-09-14 10:05:00,36.85,36.87,36.79,36.79,14800.0,32.7193,32.737,32.666,32.666,14800.0
2012-09-14 10:10:00,36.8,36.82,36.74,36.75,8700.0,32.6749,32.6926,32.6216,32.6305,8700.0
2012-09-14 10:15:00,36.75,36.77,36.75,36.75,7300.0,32.6305,32.6482,32.6305,32.6305,7300.0
2012-09-14 10:20:00,36.77,36.85,36.77,36.85,1500.0,32.6482,32.7193,32.6482,32.7193,1500.0
2012-09-14 10:25:00,36.81,36.81,36.75,36.76,1400.0,32.6838,32.6838,32.6305,32.6394,1400.0
2012-09-14 10:30:00,36.76,36.76,36.75,36.76,1400.0,32.6394,32.6394,32.6305,32.6394,1400.0
2012-09-14 10:35:00,36.77,36.8,36.76,36.78,600.0,32.6482,32.6749,32.6394,32.6571,600.0
2012-09-14 10:40:00,36.79,36.79,36.74,36.75,1400.0,32.666,32.666,32.6216,32.6305,1400.0
2012-09-14 10:45:00,36.75,36.78,36.74,36.75,2200.0,32.6305,32.6571,32.6216,32.6305,2200.0
2012-09-14 10:50:00,36.75,36.77,36.75,36.77,900.0,32.6305,32.6482,32.6305,32.6482,900.0
2012-09-14 10:55:00,36.75,36.77,36.74,36.76,700.0,32.6305,32.6482,32.6216,32.6394,700.0
2012-09-14 11:00:00,36.77,36.83,36.77,36.81,2300.0,32.6482,32.7015,32.6482,32.6838,2300.0
2012-09-14 11:05:00,36.78,36.78,36.75,36.77,600.0,32.6571,32.6571,32.6305,32.6482,600.0
2012-09-14 11:10:00,36.8,36.8,36.8,36.8,100.0,32.6749,32.6749,32.6749,32.6749,100.0
2012-09-14 11:15:00,36.81,36.81,36.75,36.79,1900.0,32.6838,32.6838,32.6305,32.666,1900.0
2012-09-14 11:20:00,36.79,36.84,36.75,36.81,6100.0,32.666,32.7104,32.6305,32.6838,6100.0
2012-09-14 11:25:00,36.81,36.88,36.81,36.86,6000.0,32.6838,32.7459,32.6838,32.7281,6000.0
2012-09-14 11:30:00,36.85,36.87,36.77,36.78,2900.0,32.7193,32.737,32.6482,32.6571,2900.0
2012-09-14 11:35:00,36.78,36.79,36.75,36.75,8400.0,32.6571,32.666,32.6305,32.6305,8400.0
2012-09-14 11:40:00,36.75,36.76,36.74,36.75,2500.0,32.6305,32.6394,32.6216,32.6305,2500.0
2012-09-14 11:45:00,36.75,36.79,36.75,36.75,900.0,32.6305,32.666,32.6305,32.6305,900.0
2012-09-14 11:50:00,36.75,36.77,36.74,36.75,26100.0,32.6305,32.6482,32.6216,32.6305,26100.0
2012-09-14 11:55:00,36.77,36.8,36.75,36.8,8600.0,32.6482,32.6749,32.6305,32.6749,8600.0
2012-09-14 12:00:00,36.76,36.79,36.75,36.75,2500.0,32.6394,32.666,32.6305,32.6305,2500.0
2012-09-14 12:05:00,36.75,36.78,36.75,36.76,900.0,32.6305,32.6571,32.6305,32.6394,900.0
2012-09-14 12:10:00,36.75,36.76,36.75,36.76,1000.0,32.6305,32.6394,32.6305,32.6394,1000.0
2012-09-14 12:15:00,36.78,36.81,36.78,36.81,700.0,32.6571,32.6838,32.6571,32.6838,700.0
2012-09-14 12:20:00,36.79,36.79,36.75,36.78,1400.0,32.666,32.666,32.6305,32.6571,1400.0
2012-09-14 12:25:00,36.83,36.84,36.8,36.8,1200.0,32.7015,32.7104,32.6749,32.6749,1200.0
2012-09-14 12:30:00,36.81,36.82,36.81,36.81,600.0,32.6838,32.6926,32.6838,32.6838,600.0
2012-09-14 12:35:00,36.81,36.81,36.77,36.77,1100.0,32.6838,32.6838,32.6482,32.6482,1100.0
2012-09-14 12:40:00,36.77,36.77,36.75,36.75,600.0,32.6482,32.6482,32.6305,32.6305,600.0
2012-09-14 12:45:00,36.75,36.75,36.73,36.73,1000.0,32.6305,32.6305,32.6127,32.6127,1000.0
2012-09-14 12:50:00,36.74,36.79,36.73,36.79,1400.0,32.6216,32.666,32.6127,32.666,1400.0
2012-09-14 12:55:00,36.76,36.76,36.74,36.74,300.0,32.6394,32.6394,32.6216,32.6216,300.0
2012-09-14 13:00:00,36.75,36.75,36.71,36.71,400.0,32.6305,32.6305,32.595,32.595,400.0
2012-09-14 13:05:00,36.74,36.75,36.73,36.73,500.0,32.6216,32.6305,32.6127,32.6127,500.0
2012-09-14 13:10:00,36.75,36.75,36.74,36.75,300.0,32.6305,32.6305,32.6216,32.6305,300.0
2012-09-14 13:15:00,36.74,36.75,36.71,36.71,1700.0,32.6216,32.6305,32.595,32.595,1700.0
2012-09-14 13:20:00,36.69,36.72,36.67,36.7,8100.0,32.5772,32.6038,32.5594,32.5861,8100.0
2012-09-14 13:25:00,36.68,36.72,36.67,36.72,6500.0,32.5683,32.6038,32.5594,32.6038,6500.0
2012-09-14 13:30:00,36.71,36.76,36.71,36.74,3000.0,32.595,32.6394,32.595,32.6216,3000.0
2012-09-14 13:35:00,36.73,36.76,36.72,36.75,5700.0,32.6127,32.6394,32.6038,32.6305,5700.0
2012-09-14 13:40:00,36.74,36.74,36.72,36.73,1300.0,32.6216,32.6216,32.6038,32.6127,1300.0
2012-09-14 13:45:00,36.73,36.74,36.7,36.72,3200.0,32.6127,32.6216,32.5861,32.6038,3200.0
2012-09-14 13:50:00,36.72,36.72,36.7,36.7,1500.0,32.6038,32.6038,32.5861,32.5861,1500.0
2012-09-14 13:55:00,36.73,36.76,36.73,36.76,2700.0,32.6127,32.6394,32.6127,32.6394,2700.0
2012-09-14 14:00:00,36.76,36.79,36.76,36.79,2400.0,32.6394,32.666,32.6394,32.666,2400.0
2012-09-14 14:05:00,36.75,36.75,36.72,36.75,3400.0,32.6305,32.6305,32.6038,32.6305,3400.0
2012-09-14 14:10:00,36.76,36.79,36.73,36.73,1500.0,32.6394,32.666,32.6127,32.6127,1500.0
2012-09-14 14:15:00,36.74,36.76,36.73,36.76,2200.0,32.6216,32.6394,32.6127,32.6394,2200.0
2012-09-14 14:20:00,36.77,36.77,36.75,36.76,1600.0,32.6482,32.6482,32.6305,32.6394,1600.0
2012-09-14 14:25:00,36.76,36.76,36.73,36.73,3000.0,32.6394,32.6394,32.6127,32.6127,3000.0
2012-09-14 14:30:00,36.74,36.77,36.73,36.77,3400.0,32.6216,32.6482,32.6127,32.6482,3400.0
2012-09-14 14:35:00,36.76,36.77,36.73,36.73,3200.0,32.6394,32.6482,32.6127,32.6127,3200.0
2012-09-14 14:40:00,36.73,36.74,36.73,36.73,500.0,32.6127,32.6216,32.6127,32.6127,500.0
2012-09-14 14:45:00,36.73,36.74,36.72,36.72,2500.0,32.6127,32.6216,32.6038,32.6038,2500.0
2012-09-14 14:50:00,36.72,36.72,36.72,36.72,2300.0,32.6038,32.6038,32.6038,32.6038,2300.0
2012-09-14 14:55:00,36.71,36.79,36.71,36.79,2700.0,32.595,32.666,32.595,32.666,2700.0
2012-09-14 15:00:00,36.78,36.78,36.7,36.71,3600.0,32.6571,32.6571,32.5861,32.595,3600.0
2012-09-14 15:05:00,36.7,36.71,36.68,36.68,3400.0,32.5861,32.595,32.5683,32.5683,3400.0
2012-09-14 15:10:00,36.68,36.68,36.66,36.67,4700.0,32.5683,32.5683,32.5506,32.5594,4700.0
2012-09-14 15:15:00,36.69,36.72,36.67,36.7,5400.0,32.5772,32.6038,32.5594,32.5861,5400.0
2012-09-14 15:20:00,36.69,36.72,36.66,36.66,6500.0,32.5772,32.6038,32.5506,32.5506,6500.0
2012-09-14 15:25:00,36.66,36.73,36.66,36.73,5400.0,32.5506,32.6127,32.5506,32.6127,5400.0
2012-09-14 15:30:00,36.72,36.72,36.64,36.65,4900.0,32.6038,32.6038,32.5328,32.5417,4900.0
2012-09-14 15:35:00,36.66,36.7,36.65,36.67,3800.0,32.5506,32.5861,32.5417,32.5594,3800.0
2012-09-14 15:40:00,36.67,36.71,36.66,36.7,5800.0,32.5594,32.595,32.5506,32.5861,5800.0
2012-09-14 15:45:00,36.71,36.72,36.68,36.7,21200.0,32.595,32.6038,32.5683,32.5861,21200.0
2012-09-14 15:50:00,36.71,36.71,36.65,36.69,8500.0,32.595,32.595,32.5417,32.5772,8500.0
2012-09-14 15:55:00,36.68,36.71,36.68,36.7,27000.0,32.5683,32.595,32.5683,32.5861,27000.0
2012-09-17 09:30:00,36.55,36.55,36.46,36.53,4700.0,32.4529,32.4529,32.373,32.4351,4700.0
2012-09-17 09:35:00,36.54,36.55,36.49,36.55,5700.0,32.444,32.4529,32.3996,32.4529,5700.0
2012-09-17 09:40:00,36.62,36.62,36.61,36.61,200.0,32.515,32.515,32.5062,32.5062,200.0
2012-09-17 09:45:00,36.59,36.59,36.42,36.5,5100.0,32.4884,32.4884,32.3375,32.4085,5100.0
2012-09-17 09:50:00,36.48,36.5,36.46,36.48,700.0,32.3907,32.4085,32.373,32.3907,700.0
2012-09-17 09:55:00,36.48,36.48,36.43,36.46,300.0,32.3907,32.3907,32.3463,32.373,300.0
2012-09-17 10:00:00,36.4,36.47,36.4,36.47,800.0,32.3197,32.3819,32.3197,32.3819,800.0
2012-09-17 10:05:00,36.44,36.46,36.44,36.46,600.0,32.3552,32.373,32.3552,32.373,600.0
2012-09-17 10:10:00,36.46,36.52,36.46,36.5,3900.0,32.373,32.4263,32.373,32.4085,3900.0
2012-09-17 10:15:00,36.52,36.54,36.49,36.53,6100.0,32.4263,32.444,32.3996,32.4351,6100.0
2012-09-17 10:20:00,36.5,36.53,36.5,36.5,1100.0,32.4085,32.4351,32.4085,32.4085,1100.0
2012-09-17 10:25:00,36.53,36.6,36.53,36.55,4200.0,32.4351,32.4973,32.4351,32.4529,4200.0
2012-09-17 10:30:00,36.59,36.64,36.55,36.59,9200.0,32.4884,32.5328,32.4529,32.4884,9200.0
2012-09-17 10:35:00,36.57,36.59,36.52,36.52,3100.0,32.4707,32.4884,32.4263,32.4263,3100.0
2012-09-17 10:40:00,36.53,36.56,36.5,36.56,2200.0,32.4351,32.4618,32.4085,32.4618,2200.0
2012-09-17 10:45:00,36.57,36.62,36.57,36.61,2400.0,32.4707,32.515,32.4707,32.5062,2400.0
2012-09-17 10:50:00,36.61,36.61,36.5,36.5,6700.0,32.5062,32.5062,32.4085,32.4085,6700.0
2012-09-17 10:55:00,36.52,36.52,36.5,36.51,3900.0,32.4263,32.4263,32.4085,32.4174,3900.0
2012-09-17 11:00:00,36.54,36.59,36.52,36.52,3300.0,32.444,32.4884,32.4263,32.4263,3300.0
2012-09-17 11:05:00,36.55,36.58,36.53,36.58,2300.0,32.4529,32.4795,32.4351,32.4795,2300.0
2012-09-17 11:10:00,36.55,36.58,36.52,36.58,4100.0,32.4529,32.4795,32.4263,32.4795,4100.0
2012-09-17 11:15:00,36.58,36.61,36.56,36.61,1600.0,32.4795,32.5062,32.4618,32.5062,1600.0
2012-09-17 11:20:00,36.59,36.61,36.59,36.6,1800.0,32.4884,32.5062,32.4884,32.4973,1800.0
2012-09-17 11:25:00,36.62,36.63,36.62,36.63,800.0,32.515,32.5239,32.515,32.5239,800.0
2012-09-17 11:30:00,36.63,36.64,36.62,36.62,700.0,32.5239,32.5328,32.515,32.515,700.0
2012-09-17 11:35:00,36.6,36.62,36.6,36.6,900.0,32.4973,32.515,32.4973,32.4973,900.0
2012-09-17 11:40:00,36.6,36.63,36.6,36.6,7000.0,32.4973,32.5239,32.4973,32.4973,7000.0
2012-09-17 11:45:00,36.61,36.61,36.6,36.6,700.0,32.5062,32.5062,32.4973,32.4973,700.0
2012-09-17 11:50:00,36.61,36.63,36.61,36.63,500.0,32.5062,32.5239,32.5062,32.5239,500.0
2012-09-17 11:55:00,36.62,36.63,36.61,36.61,400.0,32.515,32.5239,32.5062,32.5062,400.0
2012-09-17 12:00:00,36.61,36.66,36.6,36.6,4100.0,32.5062,32.5506,32.4973,32.4973,4100.0
2012-09-17 12:05:00,36.6,36.63,36.6,36.63,700.0,32.4973,32.5239,32.4973,32.5239,700.0
2012-09-17 12:10:00,36.6,36.62,36.6,36.6,10300.0,32.4973,32.515,32.4973,32.4973,10300.0
2012-09-17 12:15:00,36.61,36.61,36.61,36.61,400.0,32.5062,32.5062,32.5062,32.5062,400.0
2012-09-17 12:20:00,36.63,36.64,36.63,36.64,600.0,32.5239,32.5328,32.5239,32.5328,600.0
2012-09-17 12:25:00,36.58,36.58,36.55,36.57,2400.0,32.4795,32.4795,32.4529,32.4707,2400.0
2012-09-17 12:30:00,36.56,36.6,36.56,36.6,3300.0,32.4618,32.4973,32.4618,32.4973,3300.0
2012-09-17 12:35:00,36.61,36.63,36.6,36.61,2500.0,32.5062,32.5239,32.4973,32.5062,2500.0
2012-09-17 12:40:00,36.62,36.62,36.56,36.56,1300.0,32.515,32.515,32.4618,32.4618,1300.0
2012-09-17 12:45:00,36.55,36.58,36.54,36.58,2700.0,32.4529,32.4795,32.444,32.4795,2700.0
2012-09-17 12:50:00,36.58,36.58,36.54,36.54,1800.0,32.4795,32.4795,32.444,32.444,1800.0
2012-09-17 12:55:00,36.53,36.56,36.53,36.54,2500.0,32.4351,32.4618,32.4351,32.444,2500.0
2012-09-17 13:00:00,36.52,36.55,36.52,36.53,2900.0,32.4263,32.4529,32.4263,32.4351,2900.0
2012-09-17 13:05:00,36.51,36.58,36.51,36.57,1500.0,32.4174,32.4795,32.4174,32.4707,1500.0
2012-09-17 13:10:00,36.58,36.6,36.53,36.59,3200.0,32.4795,32.4973,32.4351,32.4884,3200.0
2012-09-17 13:15:00,36.6,36.61,36.53,36.54,12300.0,32.4973,32.5062,32.4351,32.444,12300.0
2012-09-17 13:20:00,36.53,36.54,36.49,36.54,14600.0,32.4351,32.444,32.3996,32.444,14600.0
2012-09-17 13:25:00,36.55,36.57,36.54,36.57,5900.0,32.4529,32.4707,32.444,32.4707,5900.0
2012-09-17 13:30:00,36.59,36.6,36.57,36.58,3700.0,32.4884,32.4973,32.4707,32.4795,3700.0
2012-09-17 13:35:00,36.58,36.58,36.52,36.52,2400.0,32.4795,32.4795,32.4263,32.4263,2400.0
2012-09-17 13:40:00,36.54,36.54,36.52,36.52,2400.0,32.444,32.444,32.4263,32.4263,2400.0
2012-09-17 13:45:00,36.53,36.53,36.52,36.53,1800.0,32.4351,32.4351,32.4263,32.4351,1800.0
2012-09-17 13:50:00,36.53,36.54,36.49,36.5,2900.0,32.4351,32.444,32.3996,32.4085,2900.0
2012-09-17 13:55:00,36.5,36.54,36.48,36.54,2000.0,32.4085,32.444,32.3907,32.444,2000.0
2012-09-17 14:00:00,36.54,36.58,36.53,36.56,6100.0,32.444,32.4795,32.4351,32.4618,6100.0
2012-09-17 14:05:00,36.56,36.57,36.49,36.52,7700.0,32.4618,32.4707,32.3996,32.4263,7700.0
2012-09-17 14:10:00,36.5,36.56,36.5,36.56,2500.0,32.4085,32.4618,32.4085,32.4618,2500.0
2012-09-17 14:15:00,36.57,36.57,36.55,36.55,3300.0,32.4707,32.4707,32.4529,32.4529,3300.0
2012-09-17 14:20:00,36.54,36.55,36.49,36.52,2500.0,32.444,32.4529,32.3996,32.4263,2500.0
2012-09-17 14:25:00,36.5,36.52,36.48,36.48,1700.0,32.4085,32.4263,32.3907,32.3907,1700.0
2012-09-17 14:30:00,36.47,36.47,36.43,36.47,400.0,32.3819,32.3819,32.3463,32.3819,400.0
2012-09-17 14:35:00,36.46,36.5,36.46,36.49,1200.0,32.373,32.4085,32.373,32.3996,1200.0
2012-09-17 14:40:00,36.48,36.48,36.46,36.47,1500.0,32.3907,32.3907,32.373,32.3819,1500.0
2012-09-17 14:45:00,36.45,36.51,36.45,36.5,1300.0,32.3641,32.4174,32.3641,32.4085,1300.0
2012-09-17 14:50:00,36.5,36.51,36.48,36.51,2000.0,32.4085,32.4174,32.3907,32.4174,2000.0
2012-09-17 14:55:00,36.51,36.51,36.47,36.48,1500.0,32.4174,32.4174,32.3819,32.3907,1500.0
2012-09-17 15:00:00,36.47,36.48,36.47,36.47,1800.0,32.3819,32.3907,32.3819,32.3819,1800.0
2012-09-17 15:05:00,36.46,36.49,36.43,36.49,1500.0,32.373,32.3996,32.3463,32.3996,1500.0
2012-09-17 15:10:00,36.49,36.49,36.46,36.47,1500.0,32.3996,32.3996,32.373,32.3819,1500.0
2012-09-17 15:15:00,36.47,36.47,36.46,36.46,2300.0,32.3819,32.3819,32.373,32.373,2300.0
2012-09-17 15:20:00,36.46,36.47,36.44,36.45,2700.0,32.373,32.3819,32.3552,32.3641,2700.0
2012-09-17 15:25:00,36.44,36.48,36.42,36.47,3000.0,32.3552,32.3907,32.3375,32.3819,3000.0
2012-09-17 15:30:00,36.46,36.48,36.44,36.47,4200.0,32.373,32.3907,32.3552,32.3819,4200.0
2012-09-17 15:35:00,36.45,36.46,36.42,36.43,2500.0,32.3641,32.373,32.3375,32.3463,2500.0
2012-09-17 15:40:00,36.44,36.5,36.43,36.47,27900.0,32.3552,32.4085,32.3463,32.3819,27900.0
2012-09-17 15:45:00,36.46,36.51,36.43,36.49,12500.0,32.373,32.4174,32.3463,32.3996,12500.0
2012-09-17 15:50:00,36.48,36.49,36.44,36.44,20900.0,32.3907,32.3996,32.3552,32.3552,20900.0
2012-09-17 15:55:00,36.44,36.44,36.35,36.35,90000.0,32.3552,32.3552,32.2753,32.2753,90000.0
2012-09-18 09:30:00,36.38,36.44,36.27,36.32,17200.0,32.302,32.3552,32.2043,32.2487,17200.0
2012-09-18 09:35:00,36.33,36.38,36.25,36.31,13400.0,32.2576,32.302,32.1865,32.2398,13400.0
2012-09-18 09:40:00,36.3,36.36,36.27,36.36,14000.0,32.2309,32.2842,32.2043,32.2842,14000.0
2012-09-18 09:45:00,36.32,36.38,36.23,36.24,11000.0,32.2487,32.302,32.1688,32.1776,11000.0
2012-09-18 09:50:00,36.24,36.43,36.24,36.39,10200.0,32.1776,32.3463,32.1776,32.3108,10200.0
2012-09-18 09:55:00,36.42,36.44,36.29,36.29,8000.0,32.3375,32.3552,32.222,32.222,8000.0
2012-09-18 10:00:00,36.31,36.37,36.23,36.24,9800.0,32.2398,32.2931,32.1688,32.1776,9800.0
2012-09-18 10:05:00,36.27,36.28,36.24,36.27,7700.0,32.2043,32.2132,32.1776,32.2043,7700.0
2012-09-18 10:10:00,36.27,36.35,36.26,36.31,7000.0,32.2043,32.2753,32.1954,32.2398,7000.0
2012-09-18 10:15:00,36.33,36.34,36.22,36.3,4600.0,32.2576,32.2664,32.1599,32.2309,4600.0
2012-09-18 10:20:00,36.27,36.31,36.27,36.29,5900.0,32.2043,32.2398,32.2043,32.222,5900.0
2012-09-18 10:25:00,36.31,36.34,36.23,36.28,7100.0,32.2398,32.2664,32.1688,32.2132,7100.0
2012-09-18 10:30:00,36.28,36.3,36.25,36.28,5600.0,32.2132,32.2309,32.1865,32.2132,5600.0
2012-09-18 10:35:00,36.29,36.37,36.28,36.34,9400.0,32.222,32.2931,32.2132,32.2664,9400.0
2012-09-18 10:40:00,36.34,36.36,36.28,36.3,15500.0,32.2664,32.2842,32.2132,32.2309,15500.0
2012-09-18 10:45:00,36.3,36.3,36.19,36.24,7800.0,32.2309,32.2309,32.1333,32.1776,7800.0
2012-09-18 10:50:00,36.26,36.27,36.18,36.27,10700.0,32.1954,32.2043,32.1244,32.2043,10700.0
2012-09-18 10:55:00,36.24,36.26,36.23,36.25,7400.0,32.1776,32.1954,32.1688,32.1865,7400.0
2012-09-18 11:00:00,36.25,36.32,36.23,36.25,8800.0,32.1865,32.2487,32.1688,32.1865,8800.0
2012-09-18 11:05:00,36.26,36.27,36.16,36.21,20700.0,32.1954,32.2043,32.1066,32.151,20700.0
2012-09-18 11:10:00,36.21,36.25,36.18,36.18,5600.0,32.151,32.1865,32.1244,32.1244,5600.0
2012-09-18 11:15:00,36.18,36.26,36.18,36.22,7300.0,32.1244,32.1954,32.1244,32.1599,7300.0
2012-09-18 11:20:00,36.21,36.24,36.18,36.21,5200.0,32.151,32.1776,32.1244,32.151,5200.0
2012-09-18 11:25:00,36.2,36.22,36.18,36.21,8200.0,32.1421,32.1599,32.1244,32.151,8200.0
2012-09-18 11:30:00,36.22,36.24,36.17,36.2,9300.0,32.1599,32.1776,32.1155,32.1421,9300.0
2012-09-18 11:35:00,36.19,36.23,36.17,36.18,9100.0,32.1333,32.1688,32.1155,32.1244,9100.0
2012-09-18 11:40:00,36.21,36.22,36.17,36.18,7200.0,32.151,32.1599,32.1155,32.1244,7200.0
2012-09-18 11:45:00,36.18,36.27,36.18,36.25,5100.0,32.1244,32.2043,32.1244,32.1865,5100.0
2012-09-18 11:50:00,36.25,36.27,36.23,36.23,8900.0,32.1865,32.2043,32.1688,32.1688,8900.0
2012-09-18 11:55:00,36.22,36.26,36.2,36.22,7200.0,32.1599,32.1954,32.1421,32.1599,7200.0
2012-09-18 12:00:00,36.24,36.25,36.2,36.23,7200.0,32.1776,32.1865,32.1421,32.1688,7200.0
2012-09-18 12:05:00,36.22,36.26,36.22,36.25,4700.0,32.1599,32.1954,32.1599,32.1865,4700.0
2012-09-18 12:10:00,36.25,36.28,36.21,36.21,9500.0,32.1865,32.2132,32.151,32.151,9500.0
2012-09-18 12:15:00,36.21,36.27,36.2,36.23,8600.0,32.151,32.2043,32.1421,32.1688,8600.0
2012-09-18 12:20:00,36.23,36.27,36.22,36.25,3200.0,32.1688,32.2043,32.1599,32.1865,3200.0
2012-09-18 12:25:00,36.25,36.26,36.22,36.23,6000.0,32.1865,32.1954,32.1599,32.1688,6000.0
2012-09-18 12:30:00,36.22,36.25,36.18,36.21,10300.0,32.1599,32.1865,32.1244,32.151,10300.0
2012-09-18 12:35:00,36.2,36.2,36.14,36.15,3800.0,32.1421,32.1421,32.0889,32.0977,3800.0
2012-09-18 12:40:00,36.16,36.16,36.05,36.06,7000.0,32.1066,32.1066,32.0089,32.0178,7000.0
2012-09-18 12:45:00,36.06,36.07,36.04,36.04,3000.0,32.0178,32.0267,32.0001,32.0001,3000.0
2012-09-18 12:50:00,36.03,36.1,36.03,36.1,13100.0,31.9912,32.0533,31.9912,32.0533,13100.0
2012-09-18 12:55:00,36.08,36.16,36.08,36.16,41200.0,32.0356,32.1066,32.0356,32.1066,41200.0
2012-09-18 13:00:00,36.18,36.2,36.16,36.2,10700.0,32.1244,32.1421,32.1066,32.1421,10700.0
2012-09-18 13:05:00,36.2,36.25,36.16,36.25,50600.0,32.1421,32.1865,32.1066,32.1865,50600.0
2012-09-18 13:10:00,36.21,36.28,36.16,36.22,60900.0,32.151,32.2132,32.1066,32.1599,60900.0
2012-09-18 13:15:00,36.19,36.24,36.19,36.22,3500.0,32.1333,32.1776,32.1333,32.1599,3500.0
2012-09-18 13:20:00,36.21,36.22,36.19,36.21,6500.0,32.151,32.1599,32.1333,32.151,6500.0
2012-09-18 13:25:00,36.22,36.25,36.16,36.18,3900.0,32.1599,32.1865,32.1066,32.1244,3900.0
2012-09-18 13:30:00,36.19,36.19,36.14,36.17,4000.0,32.1333,32.1333,32.0889,32.1155,4000.0
2012-09-18 13:35:00,36.16,36.23,36.16,36.22,4500.0,32.1066,32.1688,32.1066,32.1599,4500.0
2012-09-18 13:40:00,36.22,36.25,36.21,36.22,5500.0,32.1599,32.1865,32.151,32.1599,5500.0
2012-09-18 13:45:00,36.21,36.23,36.21,36.21,3700.0,32.151,32.1688,32.151,32.151,3700.0
2012-09-18 13:50:00,36.21,36.23,36.19,36.2,5100.0,32.151,32.1688,32.1333,32.1421,5100.0
2012-09-18 13:55:00,36.21,36.21,36.13,36.16,6400.0,32.151,32.151,32.08,32.1066,6400.0
2012-09-18 14:00:00,36.19,36.22,36.18,36.18,4000.0,32.1333,32.1599,32.1244,32.1244,4000.0
2012-09-18 14:05:00,36.17,36.21,36.15,36.21,4200.0,32.1155,32.151,32.0977,32.151,4200.0
2012-09-18 14:10:00,36.19,36.22,36.17,36.18,2300.0,32.1333,32.1599,32.1155,32.1244,2300.0
2012-09-18 14:15:00,36.19,36.21,36.18,36.19,2900.0,32.1333,32.151,32.1244,32.1333,2900.0
2012-09-18 14:20:00,36.19,36.21,36.15,36.17,7000.0,32.1333,32.151,32.0977,32.1155,7000.0
2012-09-18 14:25:00,36.16,36.24,36.16,36.17,4500.0,32.1066,32.1776,32.1066,32.1155,4500.0
2012-09-18 14:30:00,36.17,36.19,36.15,36.16,5500.0,32.1155,32.1333,32.0977,32.1066,5500.0
2012-09-18 14:35:00,36.17,36.19,36.15,36.16,8800.0,32.1155,32.1333,32.0977,32.1066,8800.0
2012-09-18 14:40:00,36.17,36.18,36.15,36.15,6100.0,32.1155,32.1244,32.0977,32.0977,6100.0
2012-09-18 14:45:00,36.15,36.18,36.14,36.16,11700.0,32.0977,32.1244,32.0889,32.1066,11700.0
2012-09-18 14:50:00,36.17,36.22,36.17,36.22,8700.0,32.1155,32.1599,32.1155,32.1599,8700.0
2012-09-18 14:55:00,36.22,36.27,36.2,36.23,8600.0,32.1599,32.2043,32.1421,32.1688,8600.0
2012-09-18 15:00:00,36.22,36.26,36.22,36.24,9100.0,32.1599,32.1954,32.1599,32.1776,9100.0
2012-09-18 15:05:00,36.25,36.26,36.23,36.25,7100.0,32.1865,32.1954,32.1688,32.1865,7100.0
2012-09-18 15:10:00,36.25,36.27,36.24,36.25,18800.0,32.1865,32.2043,32.1776,32.1865,18800.0
2012-09-18 15:15:00,36.23,36.26,36.19,36.19,19900.0,32.1688,32.1954,32.1333,32.1333,19900.0
2012-09-18 15:20:00,36.22,36.24,36.19,36.19,6400.0,32.1599,32.1776,32.1333,32.1333,6400.0
2012-09-18 15:25:00,36.18,36.19,36.15,36.16,10000.0,32.1244,32.1333,32.0977,32.1066,10000.0
2012-09-18 15:30:00,36.15,36.18,36.15,36.17,11700.0,32.0977,32.1244,32.0977,32.1155,11700.0
2012-09-18 15:35:00,36.17,36.17,36.15,36.15,16900.0,32.1155,32.1155,32.0977,32.0977,16900.0
2012-09-18 15:40:00,36.15,36.16,36.15,36.15,15600.0,32.0977,32.1066,32.0977,32.0977,15600.0
2012-09-18 15:45:00,36.16,36.17,36.15,36.16,26100.0,32.1066,32.1155,32.0977,32.1066,26100.0
2012-09-18 15:50:00,36.17,36.18,36.16,36.16,21700.0,32.1155,32.1244,32.1066,32.1066,21700.0
2012-09-18 15:55:00,36.16,36.21,36.12,36.15,140800.0,32.1066,32.151,32.0711,32.0977,140800.0
2012-09-19 09:30:00,36.32,36.34,36.23,36.34,5200.0,32.2487,32.2664,32.1688,32.2664,5200.0
2012-09-19 09:35:00,36.33,36.34,36.27,36.27,1200.0,32.2576,32.2664,32.2043,32.2043,1200.0
2012-09-19 09:40:00,36.28,36.32,36.2,36.26,12100.0,32.2132,32.2487,32.1421,32.1954,12100.0
2012-09-19 09:45:00,36.3,36.3,36.21,36.21,3600.0,32.2309,32.2309,32.151,32.151,3600.0
2012-09-19 09:50:00,36.23,36.23,36.17,36.19,13500.0,32.1688,32.1688,32.1155,32.1333,13500.0
2012-09-19 09:55:00,36.22,36.23,36.18,36.23,26200.0,32.1599,32.1688,32.1244,32.1688,26200.0
2012-09-19 10:00:00,36.2,36.31,36.2,36.31,8100.0,32.1421,32.2398,32.1421,32.2398,8100.0
2012-09-19 10:05:00,36.29,36.29,36.22,36.25,4000.0,32.222,32.222,32.1599,32.1865,4000.0
2012-09-19 10:10:00,36.26,36.34,36.21,36.23,5700.0,32.1954,32.2664,32.151,32.1688,5700.0
2012-09-19 10:15:00,36.26,36.26,36.19,36.19,4100.0,32.1954,32.1954,32.1333,32.1333,4100.0
2012-09-19 10:20:00,36.2,36.27,36.18,36.27,6900.0,32.1421,32.2043,32.1244,32.2043,6900.0
2012-09-19 10:25:00,36.26,36.27,36.18,36.2,9000.0,32.1954,32.2043,32.1244,32.1421,9000.0
2012-09-19 10:30:00,36.2,36.21,36.18,36.21,31500.0,32.1421,32.151,32.1244,32.151,31500.0
2012-09-19 10:35:00,36.22,36.25,36.21,36.21,14500.0,32.1599,32.1865,32.151,32.151,14500.0
2012-09-19 10:40:00,36.21,36.21,36.19,36.21,4600.0,32.151,32.151,32.1333,32.151,4600.0
2012-09-19 10:45:00,36.22,36.24,36.2,36.24,2400.0,32.1599,32.1776,32.1421,32.1776,2400.0
2012-09-19 10:50:00,36.27,36.27,36.19,36.25,24600.0,32.2043,32.2043,32.1333,32.1865,24600.0
2012-09-19 10:55:00,36.25,36.25,36.19,36.2,37200.0,32.1865,32.1865,32.1333,32.1421,37200.0
2012-09-19 11:00:00,36.19,36.22,36.18,36.21,33200.0,32.1333,32.1599,32.1244,32.151,33200.0
2012-09-19 11:05:00,36.22,36.23,36.2,36.2,1100.0,32.1599,32.1688,32.1421,32.1421,1100.0
2012-09-19 11:10:00,36.21,36.22,36.2,36.21,4300.0,32.151,32.1599,32.1421,32.151,4300.0
2012-09-19 11:15:00,36.22,36.26,36.21,36.26,19900.0,32.1599,32.1954,32.151,32.1954,19900.0
2012-09-19 11:20:00,36.27,36.27,36.23,36.24,3500.0,32.2043,32.2043,32.1688,32.1776,3500.0
2012-09-19 11:25:00,36.25,36.25,36.21,36.21,1500.0,32.1865,32.1865,32.151,32.151,1500.0
2012-09-19 11:30:00,36.22,36.23,36.21,36.21,1700.0,32.1599,32.1688,32.151,32.151,1700.0
2012-09-19 11:35:00,36.23,36.23,36.21,36.21,1500.0,32.1688,32.1688,32.151,32.151,1500.0
2012-09-19 11:40:00,36.21,36.21,36.2,36.21,8900.0,32.151,32.151,32.1421,32.151,8900.0
2012-09-19 11:45:00,36.21,36.22,36.2,36.22,3900.0,32.151,32.1599,32.1421,32.1599,3900.0
2012-09-19 11:50:00,36.21,36.23,36.21,36.21,3200.0,32.151,32.1688,32.151,32.151,3200.0
2012-09-19 11:55:00,36.21,36.22,36.2,36.21,4500.0,32.151,32.1599,32.1421,32.151,4500.0
2012-09-19 12:00:00,36.21,36.22,36.19,36.2,6400.0,32.151,32.1599,32.1333,32.1421,6400.0
2012-09-19 12:05:00,36.2,36.22,36.19,36.22,5600.0,32.1421,32.1599,32.1333,32.1599,5600.0
2012-09-19 12:10:00,36.21,36.22,36.21,36.22,600.0,32.151,32.1599,32.151,32.1599,600.0
2012-09-19 12:15:00,36.21,36.22,36.21,36.22,2500.0,32.151,32.1599,32.151,32.1599,2500.0
2012-09-19 12:20:00,36.22,36.22,36.21,36.22,1100.0,32.1599,32.1599,32.151,32.1599,1100.0
2012-09-19 12:25:00,36.22,36.25,36.22,36.25,2100.0,32.1599,32.1865,32.1599,32.1865,2100.0
2012-09-19 12:30:00,36.25,36.27,36.25,36.27,700.0,32.1865,32.2043,32.1865,32.2043,700.0
2012-09-19 12:35:00,36.27,36.27,36.23,36.23,1700.0,32.2043,32.2043,32.1688,32.1688,1700.0
2012-09-19 12:40:00,36.22,36.22,36.21,36.22,3400.0,32.1599,32.1599,32.151,32.1599,3400.0
2012-09-19 12:45:00,36.22,36.24,36.21,36.21,2300.0,32.1599,32.1776,32.151,32.151,2300.0
2012-09-19 12:50:00,36.21,36.23,36.21,36.21,2600.0,32.151,32.1688,32.151,32.151,2600.0
2012-09-19 12:55:00,36.21,36.23,36.21,36.23,1800.0,32.151,32.1688,32.151,32.1688,1800.0
2012-09-19 13:00:00,36.23,36.24,36.23,36.23,1500.0,32.1688,32.1776,32.1688,32.1688,1500.0
2012-09-19 13:05:00,36.23,36.23,36.2,36.21,4400.0,32.1688,32.1688,32.1421,32.151,4400.0
2012-09-19 13:10:00,36.22,36.24,36.22,36.23,1700.0,32.1599,32.1776,32.1599,32.1688,1700.0
2012-09-19 13:15:00,36.23,36.24,36.23,36.24,1300.0,32.1688,32.1776,32.1688,32.1776,1300.0
2012-09-19 13:20:00,36.24,36.24,36.21,36.22,4100.0,32.1776,32.1776,32.151,32.1599,4100.0
2012-09-19 13:25:00,36.22,36.22,36.2,36.2,3300.0,32.1599,32.1599,32.1421,32.1421,3300.0
2012-09-19 13:30:00,36.21,36.22,36.2,36.22,2000.0,32.151,32.1599,32.1421,32.1599,2000.0
2012-09-19 13:35:00,36.21,36.21,36.2,36.21,17300.0,32.151,32.151,32.1421,32.151,17300.0
2012-09-19 13:40:00,36.21,36.21,36.13,36.15,42200.0,32.151,32.151,32.08,32.0977,42200.0
2012-09-19 13:45:00,36.17,36.2,36.15,36.18,67000.0,32.1155,32.1421,32.0977,32.1244,67000.0
2012-09-19 13:50:00,36.17,36.2,36.17,36.19,3000.0,32.1155,32.1421,32.1155,32.1333,3000.0
2012-09-19 13:55:00,36.18,36.18,36.16,36.18,33600.0,32.1244,32.1244,32.1066,32.1244,33600.0
2012-09-19 14:00:00,36.18,36.2,36.18,36.19,3900.0,32.1244,32.1421,32.1244,32.1333,3900.0
2012-09-19 14:05:00,36.17,36.2,36.17,36.19,2500.0,32.1155,32.1421,32.1155,32.1333,2500.0
2012-09-19 14:10:00,36.18,36.19,36.17,36.18,5800.0,32.1244,32.1333,32.1155,32.1244,5800.0
2012-09-19 14:15:00,36.18,36.19,36.18,36.19,4000.0,32.1244,32.1333,32.1244,32.1333,4000.0
2012-09-19 14:20:00,36.18,36.2,36.17,36.19,1500.0,32.1244,32.1421,32.1155,32.1333,1500.0
2012-09-19 14:25:00,36.18,36.19,36.17,36.17,6900.0,32.1244,32.1333,32.1155,32.1155,6900.0
2012-09-19 14:30:00,36.17,36.18,36.17,36.18,3400.0,32.1155,32.1244,32.1155,32.1244,3400.0
2012-09-19 14:35:00,36.18,36.18,36.15,36.16,6800.0,32.1244,32.1244,32.0977,32.1066,6800.0
2012-09-19 14:40:00,36.16,36.16,36.15,36.16,1500.0,32.1066,32.1066,32.0977,32.1066,1500.0
2012-09-19 14:45:00,36.17,36.17,36.16,36.17,1100.0,32.1155,32.1155,32.1066,32.1155,1100.0
2012-09-19 14:50:00,36.17,36.17,36.15,36.16,2700.0,32.1155,32.1155,32.0977,32.1066,2700.0
2012-09-19 14:55:00,36.16,36.17,36.15,36.17,3800.0,32.1066,32.1155,32.0977,32.1155,3800.0
2012-09-19 15:00:00,36.17,36.18,36.16,36.17,9600.0,32.1155,32.1244,32.1066,32.1155,9600.0
2012-09-19 15:05:00,36.17,36.2,36.15,36.18,26300.0,32.1155,32.1421,32.0977,32.1244,26300.0
2012-09-19 15:10:00,36.18,36.2,36.15,36.16,7000.0,32.1244,32.1421,32.0977,32.1066,7000.0
2012-09-19 15:15:00,36.15,36.15,36.07,36.07,7600.0,32.0977,32.0977,32.0267,32.0267,7600.0
2012-09-19 15:20:00,36.09,36.1,36.07,36.07,4400.0,32.0445,32.0533,32.0267,32.0267,4400.0
2012-09-19 15:25:00,36.08,36.14,36.05,36.09,37400.0,32.0356,32.0889,32.0089,32.0445,37400.0
2012-09-19 15:30:00,36.09,36.1,36.07,36.09,10000.0,32.0445,32.0533,32.0267,32.0445,10000.0
2012-09-19 15:35:00,36.09,36.1,36.08,36.08,32400.0,32.0445,32.0533,32.0356,32.0356,32400.0
2012-09-19 15:40:00,36.09,36.1,36.08,36.09,15200.0,32.0445,32.0533,32.0356,32.0445,15200.0
2012-09-19 15:45:00,36.09,36.17,36.09,36.17,16000.0,32.0445,32.1155,32.0445,32.1155,16000.0
2012-09-19 15:50:00,36.16,36.16,36.1,36.1,28900.0,32.1066,32.1066,32.0533,32.0533,28900.0
2012-09-19 15:55:00,36.12,36.12,35.99,35.99,61000.0,32.0711,32.0711,31.9557,31.9557,61000.0
2012-09-20 09:30:00,35.86,36.53,35.86,36.45,43300.0,31.8402,32.4351,31.8402,32.3641,43300.0
2012-09-20 09:35:00,36.42,36.42,36.16,36.18,4300.0,32.3375,32.3375,32.1066,32.1244,4300.0
2012-09-20 09:40:00,36.15,36.15,36.03,36.03,2700.0,32.0977,32.0977,31.9912,31.9912,2700.0
2012-09-20 09:45:00,36.05,36.09,36.02,36.08,7400.0,32.0089,32.0445,31.9823,32.0356,7400.0
2012-09-20 09:50:00,36.08,36.12,36.04,36.1,8000.0,32.0356,32.0711,32.0001,32.0533,8000.0
2012-09-20 09:55:00,36.1,36.17,36.0,36.1,7500.0,32.0533,32.1155,31.9645,32.0533,7500.0
2012-09-20 10:00:00,36.09,36.18,36.09,36.18,800.0,32.0445,32.1244,32.0445,32.1244,800.0
2012-09-20 10:05:00,36.17,36.17,36.15,36.15,1700.0,32.1155,32.1155,32.0977,32.0977,1700.0
2012-09-20 10:10:00,36.15,36.19,36.15,36.19,3600.0,32.0977,32.1333,32.0977,32.1333,3600.0
2012-09-20 10:15:00,36.17,36.17,36.15,36.15,3100.0,32.1155,32.1155,32.0977,32.0977,3100.0
2012-09-20 10:20:00,36.15,36.2,36.07,36.19,24600.0,32.0977,32.1421,32.0267,32.1333,24600.0
2012-09-20 10:25:00,36.19,36.2,36.08,36.08,4000.0,32.1333,32.1421,32.0356,32.0356,4000.0
2012-09-20 10:30:00,36.1,36.1,36.01,36.04,2300.0,32.0533,32.0533,31.9734,32.0001,2300.0
2012-09-20 10:35:00,36.03,36.09,36.01,36.07,4900.0,31.9912,32.0445,31.9734,32.0267,4900.0
2012-09-20 10:40:00,36.07,36.08,36.04,36.06,1400.0,32.0267,32.0356,32.0001,32.0178,1400.0
2012-09-20 10:45:00,36.08,36.1,36.05,36.05,1300.0,32.0356,32.0533,32.0089,32.0089,1300.0
2012-09-20 10:50:00,36.03,36.09,36.01,36.07,4200.0,31.9912,32.0445,31.9734,32.0267,4200.0
2012-09-20 10:55:00,36.07,36.11,36.07,36.11,3700.0,32.0267,32.0622,32.0267,32.0622,3700.0
2012-09-20 11:00:00,36.11,36.12,36.08,36.08,1300.0,32.0622,32.0711,32.0356,32.0356,1300.0
2012-09-20 11:05:00,36.1,36.1,36.07,36.08,6000.0,32.0533,32.0533,32.0267,32.0356,6000.0
2012-09-20 11:10:00,36.08,36.09,36.05,36.06,15200.0,32.0356,32.0445,32.0089,32.0178,15200.0
2012-09-20 11:15:00,36.06,36.09,36.04,36.09,5400.0,32.0178,32.0445,32.0001,32.0445,5400.0
2012-09-20 11:20:00,36.09,36.09,36.04,36.04,2300.0,32.0445,32.0445,32.0001,32.0001,2300.0
2012-09-20 11:25:00,36.04,36.07,36.03,36.03,2700.0,32.0001,32.0267,31.9912,31.9912,2700.0
2012-09-20 11:30:00,36.04,36.05,36.02,36.05,2200.0,32.0001,32.0089,31.9823,32.0089,2200.0
2012-09-20 11:35:00,36.06,36.11,36.06,36.08,2100.0,32.0178,32.0622,32.0178,32.0356,2100.0
2012-09-20 11:40:00,36.07,36.08,36.04,36.05,2800.0,32.0267,32.0356,32.0001,32.0089,2800.0
2012-09-20 11:45:00,36.05,36.1,36.02,36.06,4200.0,32.0089,32.0533,31.9823,32.0178,4200.0
2012-09-20 11:50:00,36.06,36.1,36.06,36.07,1300.0,32.0178,32.0533,32.0178,32.0267,1300.0
2012-09-20 11:55:00,36.06,36.1,36.04,36.1,6100.0,32.0178,32.0533,32.0001,32.0533,6100.0
2012-09-20 12:00:00,36.08,36.1,36.08,36.09,1000.0,32.0356,32.0533,32.0356,32.0445,1000.0
2012-09-20 12:05:00,36.09,36.09,36.06,36.06,800.0,32.0445,32.0445,32.0178,32.0178,800.0
2012-09-20 12:10:00,36.06,36.06,36.02,36.04,2200.0,32.0178,32.0178,31.9823,32.0001,2200.0
2012-09-20 12:15:00,36.05,36.12,36.05,36.11,7300.0,32.0089,32.0711,32.0089,32.0622,7300.0
2012-09-20 12:20:00,36.08,36.15,36.08,36.12,2900.0,32.0356,32.0977,32.0356,32.0711,2900.0
2012-09-20 12:25:00,36.12,36.12,36.02,36.06,3700.0,32.0711,32.0711,31.9823,32.0178,3700.0
2012-09-20 12:30:00,36.03,36.07,36.02,36.06,5700.0,31.9912,32.0267,31.9823,32.0178,5700.0
2012-09-20 12:35:00,36.05,36.08,36.03,36.05,8900.0,32.0089,32.0356,31.9912,32.0089,8900.0
2012-09-20 12:40:00,36.05,36.08,36.05,36.06,8100.0,32.0089,32.0356,32.0089,32.0178,8100.0
2012-09-20 12:45:00,36.04,36.05,36.03,36.03,2300.0,32.0001,32.0089,31.9912,31.9912,2300.0
2012-09-20 12:50:00,36.03,36.07,36.02,36.06,3700.0,31.9912,32.0267,31.9823,32.0178,3700.0
2012-09-20 12:55:00,36.05,36.06,36.03,36.05,1500.0,32.0089,32.0178,31.9912,32.0089,1500.0
2012-09-20 13:00:00,36.05,36.05,36.03,36.03,1700.0,32.0089,32.0089,31.9912,31.9912,1700.0
2012-09-20 13:05:00,36.05,36.07,36.05,36.06,1600.0,32.0089,32.0267,32.0089,32.0178,1600.0
2012-09-20 13:10:00,36.06,36.08,36.05,36.07,1800.0,32.0178,32.0356,32.0089,32.0267,1800.0
2012-09-20 13:15:00,36.08,36.09,36.04,36.06,2700.0,32.0356,32.0445,32.0001,32.0178,2700.0
2012-09-20 13:20:00,36.05,36.07,36.05,36.06,1100.0,32.0089,32.0267,32.0089,32.0178,1100.0
2012-09-20 13:25:00,36.06,36.09,36.05,36.08,2600.0,32.0178,32.0445,32.0089,32.0356,2600.0
2012-09-20 13:30:00,36.09,36.09,36.08,36.08,400.0,32.0445,32.0445,32.0356,32.0356,400.0
2012-09-20 13:35:00,36.07,36.1,36.07,36.1,2700.0,32.0267,32.0533,32.0267,32.0533,2700.0
2012-09-20 13:40:00,36.09,36.09,36.07,36.08,700.0,32.0445,32.0445,32.0267,32.0356,700.0
2012-09-20 13:45:00,36.07,36.1,36.07,36.1,1900.0,32.0267,32.0533,32.0267,32.0533,1900.0
2012-09-20 13:50:00,36.13,36.13,36.05,36.08,5100.0,32.08,32.08,32.0089,32.0356,5100.0
2012-09-20 13:55:00,36.08,36.09,36.06,36.06,1300.0,32.0356,32.0445,32.0178,32.0178,1300.0
2012-09-20 14:00:00,36.09,36.09,36.07,36.08,3200.0,32.0445,32.0445,32.0267,32.0356,3200.0
2012-09-20 14:05:00,36.07,36.07,36.06,36.06,700.0,32.0267,32.0267,32.0178,32.0178,700.0
2012-09-20 14:10:00,36.07,36.08,36.05,36.05,900.0,32.0267,32.0356,32.0089,32.0089,900.0
2012-09-20 14:15:00,36.07,36.07,36.04,36.04,1000.0,32.0267,32.0267,32.0001,32.0001,1000.0
2012-09-20 14:20:00,36.04,36.08,36.04,36.07,4500.0,32.0001,32.0356,32.0001,32.0267,4500.0
2012-09-20 14:25:00,36.08,36.13,36.07,36.09,4600.0,32.0356,32.08,32.0267,32.0445,4600.0
2012-09-20 14:30:00,36.07,36.09,36.06,36.09,900.0,32.0267,32.0445,32.0178,32.0445,900.0
2012-09-20 14:35:00,36.08,36.08,36.05,36.07,500.0,32.0356,32.0356,32.0089,32.0267,500.0
2012-09-20 14:40:00,36.05,36.07,36.05,36.07,2000.0,32.0089,32.0267,32.0089,32.0267,2000.0
2012-09-20 14:45:00,36.06,36.07,36.06,36.07,1300.0,32.0178,32.0267,32.0178,32.0267,1300.0
2012-09-20 14:50:00,36.07,36.07,36.05,36.06,600.0,32.0267,32.0267,32.0089,32.0178,600.0
2012-09-20 14:55:00,36.05,36.06,36.04,36.06,3000.0,32.0089,32.0178,32.0001,32.0178,3000.0
2012-09-20 15:00:00,36.06,36.07,36.04,36.05,3000.0,32.0178,32.0267,32.0001,32.0089,3000.0
2012-09-20 15:05:00,36.05,36.07,36.04,36.06,3100.0,32.0089,32.0267,32.0001,32.0178,3100.0
2012-09-20 15:10:00,36.05,36.05,36.02,36.03,3400.0,32.0089,32.0089,31.9823,31.9912,3400.0
2012-09-20 15:15:00,36.02,36.04,36.02,36.02,4700.0,31.9823,32.0001,31.9823,31.9823,4700.0
2012-09-20 15:20:00,36.02,36.04,36.0,36.0,5100.0,31.9823,32.0001,31.9645,31.9645,5100.0
2012-09-20 15:25:00,36.01,36.01,35.99,36.0,5600.0,31.9734,31.9734,31.9557,31.9645,5600.0
2012-09-20 15:30:00,36.0,36.01,35.99,36.0,3700.0,31.9645,31.9734,31.9557,31.9645,3700.0
2012-09-20 15:35:00,36.0,36.0,35.98,35.99,2000.0,31.9645,31.9645,31.9468,31.9557,2000.0
2012-09-20 15:40:00,35.98,35.99,35.97,35.99,2200.0,31.9468,31.9557,31.9379,31.9557,2200.0
2012-09-20 15:45:00,35.98,35.98,35.93,35.94,4400.0,31.9468,31.9468,31.9024,31.9113,4400.0
2012-09-20 15:50:00,35.94,35.98,35.94,35.98,5100.0,31.9113,31.9468,31.9113,31.9468,5100.0
2012-09-20 15:55:00,35.97,36.01,35.95,35.99,20600.0,31.9379,31.9734,31.9202,31.9557,20600.0
2012-09-21 09:30:00,36.14,36.25,36.12,36.16,212800.0,32.0889,32.1865,32.0711,32.1066,212800.0
2012-09-21 09:35:00,36.13,36.2,36.13,36.17,25600.0,32.08,32.1421,32.08,32.1155,25600.0
2012-09-21 09:40:00,36.16,36.2,36.1,36.19,19400.0,32.1066,32.1421,32.0533,32.1333,19400.0
2012-09-21 09:45:00,36.22,36.25,36.19,36.19,5100.0,32.1599,32.1865,32.1333,32.1333,5100.0
2012-09-21 09:50:00,36.24,36.24,36.2,36.2,300.0,32.1776,32.1776,32.1421,32.1421,300.0
2012-09-21 09:55:00,36.22,36.24,36.19,36.19,2500.0,32.1599,32.1776,32.1333,32.1333,2500.0
2012-09-21 10:00:00,36.16,36.16,36.12,36.14,800.0,32.1066,32.1066,32.0711,32.0889,800.0
2012-09-21 10:05:00,36.14,36.25,36.14,36.25,17500.0,32.0889,32.1865,32.0889,32.1865,17500.0
2012-09-21 10:10:00,36.25,36.32,36.24,36.25,3000.0,32.1865,32.2487,32.1776,32.1865,3000.0
2012-09-21 10:15:00,36.23,36.44,36.17,36.43,38100.0,32.1688,32.3552,32.1155,32.3463,38100.0
2012-09-21 10:20:00,36.42,36.46,36.39,36.45,14100.0,32.3375,32.373,32.3108,32.3641,14100.0
2012-09-21 10:25:00,36.46,36.51,36.4,36.42,27100.0,32.373,32.4174,32.3197,32.3375,27100.0
2012-09-21 10:30:00,36.45,36.46,36.42,36.42,1600.0,32.3641,32.373,32.3375,32.3375,1600.0
2012-09-21 10:35:00,36.38,36.45,36.32,36.44,8600.0,32.302,32.3641,32.2487,32.3552,8600.0
2012-09-21 10:40:00,36.45,36.46,36.39,36.44,14400.0,32.3641,32.373,32.3108,32.3552,14400.0
2012-09-21 10:45:00,36.44,36.48,36.44,36.48,2000.0,32.3552,32.3907,32.3552,32.3907,2000.0
2012-09-21 10:50:00,36.48,36.48,36.37,36.39,10900.0,32.3907,32.3907,32.2931,32.3108,10900.0
2012-09-21 10:55:00,36.38,36.52,36.37,36.51,37000.0,32.302,32.4263,32.2931,32.4174,37000.0
2012-09-21 11:00:00,36.48,36.49,36.41,36.41,6200.0,32.3907,32.3996,32.3286,32.3286,6200.0
2012-09-21 11:05:00,36.44,36.46,36.44,36.44,2600.0,32.3552,32.373,32.3552,32.3552,2600.0
2012-09-21 11:10:00,36.43,36.45,36.39,36.39,3800.0,32.3463,32.3641,32.3108,32.3108,3800.0
2012-09-21 11:15:00,36.4,36.46,36.4,36.45,2200.0,32.3197,32.373,32.3197,32.3641,2200.0
2012-09-21 11:20:00,36.44,36.44,36.39,36.4,1600.0,32.3552,32.3552,32.3108,32.3197,1600.0
2012-09-21 11:25:00,36.41,36.42,36.39,36.42,1300.0,32.3286,32.3375,32.3108,32.3375,1300.0
2012-09-21 11:30:00,36.43,36.47,36.43,36.46,3500.0,32.3463,32.3819,32.3463,32.373,3500.0
2012-09-21 11:35:00,36.44,36.45,36.42,36.44,1700.0,32.3552,32.3641,32.3375,32.3552,1700.0
2012-09-21 11:40:00,36.43,36.44,36.43,36.44,1300.0,32.3463,32.3552,32.3463,32.3552,1300.0
2012-09-21 11:45:00,36.45,36.47,36.45,36.46,3700.0,32.3641,32.3819,32.3641,32.373,3700.0
2012-09-21 11:50:00,36.46,36.46,36.44,36.44,1100.0,32.373,32.373,32.3552,32.3552,1100.0
2012-09-21 11:55:00,36.44,36.44,36.41,36.43,1400.0,32.3552,32.3552,32.3286,32.3463,1400.0
2012-09-21 12:00:00,36.41,36.43,36.39,36.43,3300.0,32.3286,32.3463,32.3108,32.3463,3300.0
2012-09-21 12:05:00,36.42,36.43,36.41,36.41,500.0,32.3375,32.3463,32.3286,32.3286,500.0
2012-09-21 12:10:00,36.38,36.39,36.38,36.39,400.0,32.302,32.3108,32.302,32.3108,400.0
2012-09-21 12:15:00,36.35,36.43,36.35,36.43,14200.0,32.2753,32.3463,32.2753,32.3463,14200.0
2012-09-21 12:20:00,36.4,36.41,36.37,36.38,800.0,32.3197,32.3286,32.2931,32.302,800.0
2012-09-21 12:25:00,36.36,36.38,36.34,36.38,2300.0,32.2842,32.302,32.2664,32.302,2300.0
2012-09-21 12:30:00,36.37,36.37,36.33,36.33,800.0,32.2931,32.2931,32.2576,32.2576,800.0
2012-09-21 12:35:00,36.32,36.33,36.29,36.31,1800.0,32.2487,32.2576,32.222,32.2398,1800.0
2012-09-21 12:40:00,36.33,36.34,36.32,36.34,1200.0,32.2576,32.2664,32.2487,32.2664,1200.0
2012-09-21 12:45:00,36.38,36.38,36.34,36.36,700.0,32.302,32.302,32.2664,32.2842,700.0
2012-09-21 12:50:00,36.35,36.35,36.31,36.32,1800.0,32.2753,32.2753,32.2398,32.2487,1800.0
2012-09-21 12:55:00,36.3,36.3,36.27,36.27,400.0,32.2309,32.2309,32.2043,32.2043,400.0
2012-09-21 13:00:00,36.28,36.32,36.27,36.3,1400.0,32.2132,32.2487,32.2043,32.2309,1400.0
2012-09-21 13:05:00,36.3,36.31,36.3,36.3,1500.0,32.2309,32.2398,32.2309,32.2309,1500.0
2012-09-21 13:10:00,36.29,36.33,36.28,36.31,2400.0,32.222,32.2576,32.2132,32.2398,2400.0
2012-09-21 13:15:00,36.29,36.31,36.29,36.3,1000.0,32.222,32.2398,32.222,32.2309,1000.0
2012-09-21 13:20:00,36.29,36.29,36.21,36.22,4500.0,32.222,32.222,32.151,32.1599,4500.0
2012-09-21 13:25:00,36.22,36.35,36.21,36.33,26600.0,32.1599,32.2753,32.151,32.2576,26600.0
2012-09-21 13:30:00,36.33,36.33,36.28,36.28,1100.0,32.2576,32.2576,32.2132,32.2132,1100.0
2012-09-21 13:35:00,36.28,36.35,36.28,36.32,2500.0,32.2132,32.2753,32.2132,32.2487,2500.0
2012-09-21 13:40:00,36.32,36.33,36.3,36.33,1700.0,32.2487,32.2576,32.2309,32.2576,1700.0
2012-09-21 13:45:00,36.33,36.34,36.28,36.32,3500.0,32.2576,32.2664,32.2132,32.2487,3500.0
2012-09-21 13:50:00,36.31,36.32,36.3,36.32,1600.0,32.2398,32.2487,32.2309,32.2487,1600.0
2012-09-21 13:55:00,36.32,36.34,36.32,36.34,900.0,32.2487,32.2664,32.2487,32.2664,900.0
2012-09-21 14:00:00,36.34,36.35,36.32,36.33,1400.0,32.2664,32.2753,32.2487,32.2576,1400.0
2012-09-21 14:05:00,36.32,36.34,36.32,36.33,600.0,32.2487,32.2664,32.2487,32.2576,600.0
2012-09-21 14:10:00,36.35,36.35,36.3,36.3,1800.0,32.2753,32.2753,32.2309,32.2309,1800.0
2012-09-21 14:15:00,36.29,36.3,36.26,36.29,2500.0,32.222,32.2309,32.1954,32.222,2500.0
2012-09-21 14:20:00,36.28,36.28,36.22,36.23,2300.0,32.2132,32.2132,32.1599,32.1688,2300.0
2012-09-21 14:25:00,36.21,36.24,36.21,36.24,2400.0,32.151,32.1776,32.151,32.1776,2400.0
2012-09-21 14:30:00,36.22,36.25,36.22,36.25,3400.0,32.1599,32.1865,32.1599,32.1865,3400.0
2012-09-21 14:35:00,36.25,36.26,36.24,36.26,1500.0,32.1865,32.1954,32.1776,32.1954,1500.0
2012-09-21 14:40:00,36.25,36.35,36.25,36.35,4200.0,32.1865,32.2753,32.1865,32.2753,4200.0
2012-09-21 14:45:00,36.35,36.38,36.3,36.36,7100.0,32.2753,32.302,32.2309,32.2842,7100.0
2012-09-21 14:50:00,36.36,36.38,36.32,36.34,3900.0,32.2842,32.302,32.2487,32.2664,3900.0
2012-09-21 14:55:00,36.34,36.34,36.31,36.31,2900.0,32.2664,32.2664,32.2398,32.2398,2900.0
2012-09-21 15:00:00,36.32,36.32,36.3,36.32,3400.0,32.2487,32.2487,32.2309,32.2487,3400.0
2012-09-21 15:05:00,36.32,36.34,36.29,36.33,6000.0,32.2487,32.2664,32.222,32.2576,6000.0
2012-09-21 15:10:00,36.33,36.33,36.29,36.3,2500.0,32.2576,32.2576,32.222,32.2309,2500.0
2012-09-21 15:15:00,36.31,36.33,36.3,36.31,5000.0,32.2398,32.2576,32.2309,32.2398,5000.0
2012-09-21 15:20:00,36.31,36.31,36.27,36.27,6200.0,32.2398,32.2398,32.2043,32.2043,6200.0
2012-09-21 15:25:00,36.26,36.26,36.21,36.22,4600.0,32.1954,32.1954,32.151,32.1599,4600.0
2012-09-21 15:30:00,36.22,36.25,36.21,36.25,6900.0,32.1599,32.1865,32.151,32.1865,6900.0
2012-09-21 15:35:00,36.24,36.26,36.21,36.21,5300.0,32.1776,32.1954,32.151,32.151,5300.0
2012-09-21 15:40:00,36.2,36.24,36.18,36.2,6300.0,32.1421,32.1776,32.1244,32.1421,6300.0
2012-09-21 15:45:00,36.18,36.18,36.13,36.13,15700.0,32.1244,32.1244,32.08,32.08,15700.0
2012-09-21 15:50:00,36.15,36.16,36.09,36.09,16400.0,32.0977,32.1066,32.0445,32.0445,16400.0
2012-09-21 15:55:00,36.09,36.1,36.04,36.04,56500.0,32.0445,32.0533,32.0001,32.0001,56500.0
2012-09-24 09:30:00,35.85,35.92,35.77,35.84,11400.0,31.8314,31.8935,31.7603,31.8225,11400.0
2012-09-24 09:35:00,35.88,35.88,35.72,35.82,6700.0,31.858,31.858,31.7159,31.8047,6700.0
2012-09-24 09:40:00,35.77,35.81,35.73,35.81,800.0,31.7603,31.7958,31.7248,31.7958,800.0
2012-09-24 09:45:00,35.78,35.78,35.78,35.78,100.0,31.7692,31.7692,31.7692,31.7692,100.0
2012-09-24 09:50:00,35.81,35.87,35.65,35.65,28800.0,31.7958,31.8491,31.6538,31.6538,28800.0
2012-09-24 09:55:00,35.69,35.75,35.68,35.75,1900.0,31.6893,31.7426,31.6804,31.7426,1900.0
2012-09-24 10:00:00,35.8,35.93,35.79,35.89,6200.0,31.787,31.9024,31.7781,31.8669,6200.0
2012-09-24 10:05:00,35.89,35.92,35.75,35.82,29400.0,31.8669,31.8935,31.7426,31.8047,29400.0
2012-09-24 10:10:00,35.81,35.83,35.79,35.81,4200.0,31.7958,31.8136,31.7781,31.7958,4200.0
2012-09-24 10:15:00,35.79,35.82,35.77,35.82,8800.0,31.7781,31.8047,31.7603,31.8047,8800.0
2012-09-24 10:20:00,35.84,35.84,35.8,35.8,800.0,31.8225,31.8225,31.787,31.787,800.0
2012-09-24 10:25:00,35.85,35.85,35.81,35.81,800.0,31.8314,31.8314,31.7958,31.7958,800.0
2012-09-24 10:30:00,35.81,35.83,35.74,35.75,2900.0,31.7958,31.8136,31.7337,31.7426,2900.0
2012-09-24 10:35:00,35.73,35.79,35.72,35.79,3100.0,31.7248,31.7781,31.7159,31.7781,3100.0
2012-09-24 10:40:00,35.77,35.79,35.75,35.75,5900.0,31.7603,31.7781,31.7426,31.7426,5900.0
2012-09-24 10:45:00,35.76,35.82,35.76,35.81,1000.0,31.7515,31.8047,31.7515,31.7958,1000.0
2012-09-24 10:50:00,35.8,35.8,35.77,35.79,2900.0,31.787,31.787,31.7603,31.7781,2900.0
2012-09-24 10:55:00,35.8,35.84,35.8,35.84,500.0,31.787,31.8225,31.787,31.8225,500.0
2012-09-24 11:00:00,35.86,35.86,35.8,35.83,4500.0,31.8402,31.8402,31.787,31.8136,4500.0
2012-09-24 11:05:00,35.83,35.84,35.8,35.82,3100.0,31.8136,31.8225,31.787,31.8047,3100.0
2012-09-24 11:10:00,35.84,35.86,35.76,35.85,10800.0,31.8225,31.8402,31.7515,31.8314,10800.0
2012-09-24 11:15:00,35.83,35.84,35.8,35.8,2000.0,31.8136,31.8225,31.787,31.787,2000.0
2012-09-24 11:20:00,35.79,35.81,35.79,35.79,2500.0,31.7781,31.7958,31.7781,31.7781,2500.0
2012-09-24 11:25:00,35.79,35.8,35.75,35.75,1500.0,31.7781,31.787,31.7426,31.7426,1500.0
2012-09-24 11:30:00,35.75,35.79,35.75,35.79,2500.0,31.7426,31.7781,31.7426,31.7781,2500.0
2012-09-24 11:35:00,35.77,35.79,35.74,35.74,1800.0,31.7603,31.7781,31.7337,31.7337,1800.0
2012-09-24 11:40:00,35.74,35.77,35.72,35.77,3200.0,31.7337,31.7603,31.7159,31.7603,3200.0
2012-09-24 11:45:00,35.75,35.77,35.74,35.74,1900.0,31.7426,31.7603,31.7337,31.7337,1900.0
2012-09-24 11:50:00,35.73,35.77,35.73,35.75,3800.0,31.7248,31.7603,31.7248,31.7426,3800.0
2012-09-24 11:55:00,35.74,35.79,35.73,35.79,4200.0,31.7337,31.7781,31.7248,31.7781,4200.0
2012-09-24 12:00:00,35.76,35.77,35.73,35.74,5000.0,31.7515,31.7603,31.7248,31.7337,5000.0
2012-09-24 12:05:00,35.72,35.73,35.71,35.73,1400.0,31.7159,31.7248,31.7071,31.7248,1400.0
2012-09-24 12:10:00,35.73,35.74,35.71,35.71,2000.0,31.7248,31.7337,31.7071,31.7071,2000.0
2012-09-24 12:15:00,35.71,35.71,35.68,35.68,2600.0,31.7071,31.7071,31.6804,31.6804,2600.0
2012-09-24 12:20:00,35.67,35.68,35.67,35.67,1800.0,31.6715,31.6804,31.6715,31.6715,1800.0
2012-09-24 12:25:00,35.66,35.67,35.64,35.65,2600.0,31.6627,31.6715,31.6449,31.6538,2600.0
2012-09-24 12:30:00,35.64,35.65,35.62,35.62,2300.0,31.6449,31.6538,31.6271,31.6271,2300.0
2012-09-24 12:35:00,35.62,35.64,35.61,35.61,2400.0,31.6271,31.6449,31.6183,31.6183,2400.0
2012-09-24 12:40:00,35.61,35.61,35.58,35.59,2100.0,31.6183,31.6183,31.5916,31.6005,2100.0
2012-09-24 12:45:00,35.59,35.61,35.58,35.61,2800.0,31.6005,31.6183,31.5916,31.6183,2800.0
2012-09-24 12:50:00,35.6,35.63,35.6,35.61,1500.0,31.6094,31.636,31.6094,31.6183,1500.0
2012-09-24 12:55:00,35.61,35.62,35.59,35.6,1800.0,31.6183,31.6271,31.6005,31.6094,1800.0
2012-09-24 13:00:00,35.61,35.63,35.6,35.6,2200.0,31.6183,31.636,31.6094,31.6094,2200.0
2012-09-24 13:05:00,35.6,35.67,35.6,35.66,6400.0,31.6094,31.6715,31.6094,31.6627,6400.0
2012-09-24 13:10:00,35.67,35.71,35.67,35.69,1900.0,31.6715,31.7071,31.6715,31.6893,1900.0
2012-09-24 13:15:00,35.67,35.67,35.63,35.63,1500.0,31.6715,31.6715,31.636,31.636,1500.0
2012-09-24 13:20:00,35.63,35.64,35.62,35.62,1400.0,31.636,31.6449,31.6271,31.6271,1400.0
2012-09-24 13:25:00,35.62,35.65,35.61,35.63,2200.0,31.6271,31.6538,31.6183,31.636,2200.0
2012-09-24 13:30:00,35.63,35.64,35.58,35.6,2500.0,31.636,31.6449,31.5916,31.6094,2500.0
2012-09-24 13:35:00,35.61,35.61,35.55,35.55,2700.0,31.6183,31.6183,31.565,31.565,2700.0
2012-09-24 13:40:00,35.55,35.57,35.55,35.56,1500.0,31.565,31.5828,31.565,31.5739,1500.0
2012-09-24 13:45:00,35.56,35.56,35.54,35.54,3000.0,31.5739,31.5739,31.5561,31.5561,3000.0
2012-09-24 13:50:00,35.54,35.59,35.54,35.58,9500.0,31.5561,31.6005,31.5561,31.5916,9500.0
2012-09-24 13:55:00,35.57,35.68,35.57,35.63,15400.0,31.5828,31.6804,31.5828,31.636,15400.0
2012-09-24 14:00:00,35.63,35.67,35.62,35.67,1900.0,31.636,31.6715,31.6271,31.6715,1900.0
2012-09-24 14:05:00,35.67,35.72,35.66,35.72,4000.0,31.6715,31.7159,31.6627,31.7159,4000.0
2012-09-24 14:10:00,35.71,35.79,35.71,35.79,4700.0,31.7071,31.7781,31.7071,31.7781,4700.0
2012-09-24 14:15:00,35.79,35.85,35.79,35.85,7700.0,31.7781,31.8314,31.7781,31.8314,7700.0
2012-09-24 14:20:00,35.87,35.89,35.77,35.8,11300.0,31.8491,31.8669,31.7603,31.787,11300.0
2012-09-24 14:25:00,35.79,35.84,35.77,35.83,5100.0,31.7781,31.8225,31.7603,31.8136,5100.0
2012-09-24 14:30:00,35.84,35.89,35.83,35.83,6300.0,31.8225,31.8669,31.8136,31.8136,6300.0
2012-09-24 14:35:00,35.84,35.9,35.84,35.89,5200.0,31.8225,31.8758,31.8225,31.8669,5200.0
2012-09-24 14:40:00,35.89,35.9,35.88,35.88,1900.0,31.8669,31.8758,31.858,31.858,1900.0
2012-09-24 14:45:00,35.87,35.88,35.84,35.84,2100.0,31.8491,31.858,31.8225,31.8225,2100.0
2012-09-24 14:50:00,35.87,35.92,35.86,35.88,2800.0,31.8491,31.8935,31.8402,31.858,2800.0
2012-09-24 14:55:00,35.88,35.88,35.84,35.84,2100.0,31.858,31.858,31.8225,31.8225,2100.0
2012-09-24 15:00:00,35.83,35.85,35.75,35.75,4000.0,31.8136,31.8314,31.7426,31.7426,4000.0
2012-09-24 15:05:00,35.77,35.8,35.77,35.8,4300.0,31.7603,31.787,31.7603,31.787,4300.0
2012-09-24 15:10:00,35.8,35.83,35.8,35.8,4100.0,31.787,31.8136,31.787,31.787,4100.0
2012-09-24 15:15:00,35.81,35.81,35.8,35.8,3700.0,31.7958,31.7958,31.787,31.787,3700.0
2012-09-24 15:20:00,35.79,35.81,35.78,35.8,3200.0,31.7781,31.7958,31.7692,31.787,3200.0
2012-09-24 15:25:00,35.8,35.82,35.77,35.77,9100.0,31.787,31.8047,31.7603,31.7603,9100.0
2012-09-24 15:30:00,35.77,35.77,35.72,35.75,5400.0,31.7603,31.7603,31.7159,31.7426,5400.0
2012-09-24 15:35:00,35.75,35.77,35.74,35.75,5700.0,31.7426,31.7603,31.7337,31.7426,5700.0
2012-09-24 15:40:00,35.74,35.77,35.74,35.75,6600.0,31.7337,31.7603,31.7337,31.7426,6600.0
2012-09-24 15:45:00,35.74,35.74,35.65,35.65,9800.0,31.7337,31.7337,31.6538,31.6538,9800.0
2012-09-24 15:50:00,35.65,35.67,35.62,35.65,14500.0,31.6538,31.6715,31.6271,31.6538,14500.0
2012-09-24 15:55:00,35.65,35.68,35.6,35.66,29500.0,31.6538,31.6804,31.6094,31.6627,29500.0
2012-09-25 09:30:00,35.82,35.93,35.74,35.74,7700.0,31.8047,31.9024,31.7337,31.7337,7700.0
2012-09-25 09:35:00,35.75,35.83,35.73,35.74,1900.0,31.7426,31.8136,31.7248,31.7337,1900.0
2012-09-25 09:40:00,35.73,35.77,35.65,35.65,700.0,31.7248,31.7603,31.6538,31.6538,700.0
2012-09-25 09:45:00,35.7,35.7,35.63,35.63,600.0,31.6982,31.6982,31.636,31.636,600.0
2012-09-25 09:50:00,35.65,35.65,35.55,35.55,2400.0,31.6538,31.6538,31.565,31.565,2400.0
2012-09-25 09:55:00,35.55,35.59,35.54,35.54,1200.0,31.565,31.6005,31.5561,31.5561,1200.0
2012-09-25 10:00:00,35.6,35.64,35.59,35.64,3800.0,31.6094,31.6449,31.6005,31.6449,3800.0
2012-09-25 10:05:00,35.62,35.66,35.56,35.66,3200.0,31.6271,31.6627,31.5739,31.6627,3200.0
2012-09-25 10:10:00,35.66,35.72,35.66,35.69,3400.0,31.6627,31.7159,31.6627,31.6893,3400.0
2012-09-25 10:15:00,35.7,35.7,35.68,35.69,1800.0,31.6982,31.6982,31.6804,31.6893,1800.0
2012-09-25 10:20:00,35.68,35.71,35.67,35.71,2100.0,31.6804,31.7071,31.6715,31.7071,2100.0
2012-09-25 10:25:00,35.67,35.69,35.64,35.66,1400.0,31.6715,31.6893,31.6449,31.6627,1400.0
2012-09-25 10:30:00,35.64,35.67,35.61,35.61,1500.0,31.6449,31.6715,31.6183,31.6183,1500.0
2012-09-25 10:35:00,35.64,35.64,35.64,35.64,300.0,31.6449,31.6449,31.6449,31.6449,300.0
2012-09-25 10:40:00,35.6,35.63,35.59,35.61,500.0,31.6094,31.636,31.6005,31.6183,500.0
2012-09-25 10:45:00,35.62,35.64,35.61,35.62,2300.0,31.6271,31.6449,31.6183,31.6271,2300.0
2012-09-25 10:50:00,35.64,35.64,35.57,35.61,21100.0,31.6449,31.6449,31.5828,31.6183,21100.0
2012-09-25 10:55:00,35.6,35.69,35.6,35.66,4100.0,31.6094,31.6893,31.6094,31.6627,4100.0
2012-09-25 11:00:00,35.63,35.67,35.62,35.66,1000.0,31.636,31.6715,31.6271,31.6627,1000.0
2012-09-25 11:05:00,35.65,35.66,35.58,35.58,1700.0,31.6538,31.6627,31.5916,31.5916,1700.0
2012-09-25 11:10:00,35.58,35.59,35.54,35.55,1900.0,31.5916,31.6005,31.5561,31.565,1900.0
2012-09-25 11:15:00,35.54,35.54,35.52,35.52,1400.0,31.5561,31.5561,31.5384,31.5384,1400.0
2012-09-25 11:20:00,35.52,35.52,35.47,35.47,1400.0,31.5384,31.5384,31.494,31.494,1400.0
2012-09-25 11:25:00,35.48,35.5,35.48,35.48,1500.0,31.5028,31.5206,31.5028,31.5028,1500.0
2012-09-25 11:30:00,35.49,35.49,35.46,35.46,2100.0,31.5117,31.5117,31.4851,31.4851,2100.0
2012-09-25 11:35:00,35.46,35.46,35.43,35.43,1800.0,31.4851,31.4851,31.4584,31.4584,1800.0
2012-09-25 11:40:00,35.44,35.44,35.4,35.4,3000.0,31.4673,31.4673,31.4318,31.4318,3000.0
2012-09-25 11:45:00,35.4,35.41,35.37,35.37,1400.0,31.4318,31.4407,31.4052,31.4052,1400.0
2012-09-25 11:50:00,35.38,35.38,35.36,35.37,1300.0,31.414,31.414,31.3963,31.4052,1300.0
2012-09-25 11:55:00,35.37,35.39,35.37,35.37,600.0,31.4052,31.4229,31.4052,31.4052,600.0
2012-09-25 12:00:00,35.37,35.38,35.32,35.32,600.0,31.4052,31.414,31.3608,31.3608,600.0
2012-09-25 12:05:00,35.35,35.36,35.35,35.36,500.0,31.3874,31.3963,31.3874,31.3963,500.0
2012-09-25 12:10:00,35.39,35.39,35.38,35.38,400.0,31.4229,31.4229,31.414,31.414,400.0
2012-09-25 12:15:00,35.38,35.38,35.31,35.33,1300.0,31.414,31.414,31.3519,31.3697,1300.0
2012-09-25 12:20:00,35.31,35.32,35.31,35.32,300.0,31.3519,31.3608,31.3519,31.3608,300.0
2012-09-25 12:25:00,35.33,35.35,35.33,35.34,600.0,31.3697,31.3874,31.3697,31.3785,600.0
2012-09-25 12:30:00,35.34,35.35,35.33,35.34,1500.0,31.3785,31.3874,31.3697,31.3785,1500.0
2012-09-25 12:35:00,35.33,35.33,35.29,35.3,2500.0,31.3697,31.3697,31.3341,31.343,2500.0
2012-09-25 12:40:00,35.25,35.25,35.23,35.25,400.0,31.2986,31.2986,31.2809,31.2986,400.0
2012-09-25 12:45:00,35.25,35.25,35.22,35.22,600.0,31.2986,31.2986,31.272,31.272,600.0
2012-09-25 12:50:00,35.26,35.28,35.26,35.28,2100.0,31.3075,31.3253,31.3075,31.3253,2100.0
2012-09-25 12:55:00,35.28,35.34,35.28,35.33,2300.0,31.3253,31.3785,31.3253,31.3697,2300.0
2012-09-25 13:00:00,35.33,35.33,35.27,35.27,1700.0,31.3697,31.3697,31.3164,31.3164,1700.0
2012-09-25 13:05:00,35.28,35.28,35.25,35.25,1000.0,31.3253,31.3253,31.2986,31.2986,1000.0
2012-09-25 13:10:00,35.28,35.28,35.23,35.25,1100.0,31.3253,31.3253,31.2809,31.2986,1100.0
2012-09-25 13:15:00,35.23,35.24,35.23,35.24,800.0,31.2809,31.2897,31.2809,31.2897,800.0
2012-09-25 13:20:00,35.25,35.26,35.24,35.24,700.0,31.2986,31.3075,31.2897,31.2897,700.0
2012-09-25 13:25:00,35.25,35.3,35.25,35.27,1100.0,31.2986,31.343,31.2986,31.3164,1100.0
2012-09-25 13:30:00,35.24,35.31,35.24,35.31,1000.0,31.2897,31.3519,31.2897,31.3519,1000.0
2012-09-25 13:35:00,35.32,35.33,35.31,35.33,1000.0,31.3608,31.3697,31.3519,31.3697,1000.0
2012-09-25 13:40:00,35.3,35.3,35.25,35.25,2600.0,31.343,31.343,31.2986,31.2986,2600.0
2012-09-25 13:45:00,35.25,35.25,35.22,35.24,2800.0,31.2986,31.2986,31.272,31.2897,2800.0
2012-09-25 13:50:00,35.24,35.25,35.21,35.24,1700.0,31.2897,31.2986,31.2631,31.2897,1700.0
2012-09-25 13:55:00,35.25,35.27,35.25,35.25,1100.0,31.2986,31.3164,31.2986,31.2986,1100.0
2012-09-25 14:00:00,35.26,35.26,35.23,35.25,1400.0,31.3075,31.3075,31.2809,31.2986,1400.0
2012-09-25 14:05:00,35.25,35.25,35.21,35.21,2200.0,31.2986,31.2986,31.2631,31.2631,2200.0
2012-09-25 14:10:00,35.25,35.27,35.24,35.27,1200.0,31.2986,31.3164,31.2897,31.3164,1200.0
2012-09-25 14:15:00,35.29,35.3,35.22,35.24,3700.0,31.3341,31.343,31.272,31.2897,3700.0
2012-09-25 14:20:00,35.24,35.24,35.22,35.24,900.0,31.2897,31.2897,31.272,31.2897,900.0
2012-09-25 14:25:00,35.25,35.25,35.23,35.25,1600.0,31.2986,31.2986,31.2809,31.2986,1600.0
2012-09-25 14:30:00,35.25,35.26,35.25,35.26,500.0,31.2986,31.3075,31.2986,31.3075,500.0
2012-09-25 14:35:00,35.26,35.28,35.25,35.28,800.0,31.3075,31.3253,31.2986,31.3253,800.0
2012-09-25 14:40:00,35.27,35.28,35.27,35.28,700.0,31.3164,31.3253,31.3164,31.3253,700.0
2012-09-25 14:45:00,35.28,35.31,35.23,35.26,9600.0,31.3253,31.3519,31.2809,31.3075,9600.0
2012-09-25 14:50:00,35.25,35.28,35.25,35.26,800.0,31.2986,31.3253,31.2986,31.3075,800.0
2012-09-25 14:55:00,35.25,35.26,35.2,35.22,5100.0,31.2986,31.3075,31.2542,31.272,5100.0
2012-09-25 15:00:00,35.22,35.25,35.2,35.22,2400.0,31.272,31.2986,31.2542,31.272,2400.0
2012-09-25 15:05:00,35.2,35.23,35.19,35.2,2400.0,31.2542,31.2809,31.2453,31.2542,2400.0
2012-09-25 15:10:00,35.18,35.18,35.12,35.17,2700.0,31.2365,31.2365,31.1832,31.2276,2700.0
2012-09-25 15:15:00,35.17,35.18,35.12,35.13,4500.0,31.2276,31.2365,31.1832,31.1921,4500.0
2012-09-25 15:20:00,35.11,35.22,35.11,35.18,3700.0,31.1743,31.272,31.1743,31.2365,3700.0
2012-09-25 15:25:00,35.18,35.18,35.11,35.13,2900.0,31.2365,31.2365,31.1743,31.1921,2900.0
2012-09-25 15:30:00,35.13,35.2,35.13,35.19,6000.0,31.1921,31.2542,31.1921,31.2453,6000.0
2012-09-25 15:35:00,35.2,35.22,35.18,35.2,22200.0,31.2542,31.272,31.2365,31.2542,22200.0
2012-09-25 15:40:00,35.19,35.22,35.15,35.2,16500.0,31.2453,31.272,31.2098,31.2542,16500.0
2012-09-25 15:45:00,35.19,35.2,35.09,35.16,115900.0,31.2453,31.2542,31.1566,31.2187,115900.0
2012-09-25 15:50:00,35.15,35.25,35.1,35.24,32600.0,31.2098,31.2986,31.1654,31.2897,32600.0
2012-09-25 15:55:00,35.23,35.24,35.09,35.1,48600.0,31.2809,31.2897,31.1566,31.1654,48600.0
2012-09-26 09:30:00,35.05,35.18,35.05,35.13,10100.0,31.121,31.2365,31.121,31.1921,10100.0
2012-09-26 09:35:00,35.12,35.12,34.88,34.93,2000.0,31.1832,31.1832,30.9701,31.0145,2000.0
2012-09-26 09:40:00,34.93,34.93,34.88,34.93,2300.0,31.0145,31.0145,30.9701,31.0145,2300.0
2012-09-26 09:45:00,34.88,34.94,34.88,34.91,700.0,30.9701,31.0234,30.9701,30.9967,700.0
2012-09-26 09:50:00,34.91,34.92,34.87,34.92,900.0,30.9967,31.0056,30.9612,31.0056,900.0
2012-09-26 09:55:00,34.95,35.03,34.91,34.95,4200.0,31.0322,31.1033,30.9967,31.0322,4200.0
2012-09-26 10:00:00,34.95,34.99,34.93,34.96,1500.0,31.0322,31.0678,31.0145,31.0411,1500.0
2012-09-26 10:05:00,34.97,34.99,34.95,34.97,1000.0,31.05,31.0678,31.0322,31.05,1000.0
2012-09-26 10:10:00,34.97,34.99,34.96,34.99,2900.0,31.05,31.0678,31.0411,31.0678,2900.0
2012-09-26 10:15:00,34.99,34.99,34.92,34.97,3100.0,31.0678,31.0678,31.0056,31.05,3100.0
2012-09-26 10:20:00,34.95,35.0,34.93,34.97,5900.0,31.0322,31.0766,31.0145,31.05,5900.0
2012-09-26 10:25:00,34.97,35.02,34.92,34.98,5200.0,31.05,31.0944,31.0056,31.0589,5200.0
2012-09-26 10:30:00,34.98,35.1,34.98,35.02,8000.0,31.0589,31.1654,31.0589,31.0944,8000.0
2012-09-26 10:35:00,35.05,35.08,34.89,34.91,9200.0,31.121,31.1477,30.979,30.9967,9200.0
2012-09-26 10:40:00,34.92,35.03,34.91,35.03,6600.0,31.0056,31.1033,30.9967,31.1033,6600.0
2012-09-26 10:45:00,34.99,35.04,34.98,35.0,4500.0,31.0678,31.1122,31.0589,31.0766,4500.0
2012-09-26 10:50:00,35.04,35.1,35.0,35.08,5100.0,31.1122,31.1654,31.0766,31.1477,5100.0
2012-09-26 10:55:00,35.1,35.1,35.01,35.01,8800.0,31.1654,31.1654,31.0855,31.0855,8800.0
2012-09-26 11:00:00,35.03,35.08,35.02,35.08,5700.0,31.1033,31.1477,31.0944,31.1477,5700.0
2012-09-26 11:05:00,35.08,35.1,35.01,35.07,8100.0,31.1477,31.1654,31.0855,31.1388,8100.0
2012-09-26 11:10:00,35.06,35.08,35.02,35.07,6900.0,31.1299,31.1477,31.0944,31.1388,6900.0
2012-09-26 11:15:00,35.07,35.14,35.06,35.14,2900.0,31.1388,31.201,31.1299,31.201,2900.0
2012-09-26 11:20:00,35.13,35.18,35.12,35.17,2000.0,31.1921,31.2365,31.1832,31.2276,2000.0
2012-09-26 11:25:00,35.14,35.2,35.14,35.15,2500.0,31.201,31.2542,31.201,31.2098,2500.0
2012-09-26 11:30:00,35.15,35.2,35.13,35.16,4100.0,31.2098,31.2542,31.1921,31.2187,4100.0
2012-09-26 11:35:00,35.17,35.17,35.13,35.16,1800.0,31.2276,31.2276,31.1921,31.2187,1800.0
2012-09-26 11:40:00,35.16,35.2,35.14,35.2,1300.0,31.2187,31.2542,31.201,31.2542,1300.0
2012-09-26 11:45:00,35.19,35.19,35.16,35.16,2600.0,31.2453,31.2453,31.2187,31.2187,2600.0
2012-09-26 11:50:00,35.15,35.16,35.11,35.12,1500.0,31.2098,31.2187,31.1743,31.1832,1500.0
2012-09-26 11:55:00,35.15,35.15,35.08,35.12,5300.0,31.2098,31.2098,31.1477,31.1832,5300.0
2012-09-26 12:00:00,35.14,35.17,35.1,35.12,5600.0,31.201,31.2276,31.1654,31.1832,5600.0
2012-09-26 12:05:00,35.13,35.18,35.11,35.18,1600.0,31.1921,31.2365,31.1743,31.2365,1600.0
2012-09-26 12:10:00,35.15,35.2,35.15,35.2,2300.0,31.2098,31.2542,31.2098,31.2542,2300.0
2012-09-26 12:15:00,35.17,35.2,35.16,35.19,2400.0,31.2276,31.2542,31.2187,31.2453,2400.0
2012-09-26 12:20:00,35.17,35.19,35.15,35.19,1900.0,31.2276,31.2453,31.2098,31.2453,1900.0
2012-09-26 12:25:00,35.19,35.19,35.17,35.19,1800.0,31.2453,31.2453,31.2276,31.2453,1800.0
2012-09-26 12:30:00,35.19,35.19,35.17,35.19,1200.0,31.2453,31.2453,31.2276,31.2453,1200.0
2012-09-26 12:35:00,35.19,35.2,35.18,35.19,1400.0,31.2453,31.2542,31.2365,31.2453,1400.0
2012-09-26 12:40:00,35.19,35.19,35.18,35.19,800.0,31.2453,31.2453,31.2365,31.2453,800.0
2012-09-26 12:45:00,35.19,35.19,35.16,35.19,800.0,31.2453,31.2453,31.2187,31.2453,800.0
2012-09-26 12:50:00,35.19,35.19,35.15,35.18,2800.0,31.2453,31.2453,31.2098,31.2365,2800.0
2012-09-26 12:55:00,35.18,35.19,35.16,35.19,2300.0,31.2365,31.2453,31.2187,31.2453,2300.0
2012-09-26 13:00:00,35.2,35.27,35.2,35.27,13200.0,31.2542,31.3164,31.2542,31.3164,13200.0
2012-09-26 13:05:00,35.24,35.26,35.2,35.23,21500.0,31.2897,31.3075,31.2542,31.2809,21500.0
2012-09-26 13:10:00,35.23,35.26,35.21,35.26,6800.0,31.2809,31.3075,31.2631,31.3075,6800.0
2012-09-26 13:15:00,35.26,35.26,35.21,35.22,14400.0,31.3075,31.3075,31.2631,31.272,14400.0
2012-09-26 13:20:00,35.22,35.31,35.22,35.31,1100.0,31.272,31.3519,31.272,31.3519,1100.0
2012-09-26 13:25:00,35.29,35.32,35.28,35.31,2400.0,31.3341,31.3608,31.3253,31.3519,2400.0
2012-09-26 13:30:00,35.29,35.31,35.25,35.26,3500.0,31.3341,31.3519,31.2986,31.3075,3500.0
2012-09-26 13:35:00,35.25,35.25,35.22,35.24,600.0,31.2986,31.2986,31.272,31.2897,600.0
2012-09-26 13:40:00,35.25,35.28,35.23,35.24,3500.0,31.2986,31.3253,31.2809,31.2897,3500.0
2012-09-26 13:45:00,35.24,35.27,35.2,35.2,2500.0,31.2897,31.3164,31.2542,31.2542,2500.0
2012-09-26 13:50:00,35.19,35.25,35.18,35.22,4100.0,31.2453,31.2986,31.2365,31.272,4100.0
2012-09-26 13:55:00,35.21,35.22,35.17,35.17,3700.0,31.2631,31.272,31.2276,31.2276,3700.0
2012-09-26 14:00:00,35.17,35.28,35.16,35.27,3000.0,31.2276,31.3253,31.2187,31.3164,3000.0
2012-09-26 14:05:00,35.24,35.33,35.24,35.27,6200.0,31.2897,31.3697,31.2897,31.3164,6200.0
2012-09-26 14:10:00,35.23,35.26,35.23,35.23,4000.0,31.2809,31.3075,31.2809,31.2809,4000.0
2012-09-26 14:15:00,35.25,35.3,35.23,35.3,4600.0,31.2986,31.343,31.2809,31.343,4600.0
2012-09-26 14:20:00,35.27,35.32,35.27,35.32,3500.0,31.3164,31.3608,31.3164,31.3608,3500.0
2012-09-26 14:25:00,35.33,35.35,35.31,35.32,5300.0,31.3697,31.3874,31.3519,31.3608,5300.0
2012-09-26 14:30:00,35.31,35.33,35.26,35.33,4900.0,31.3519,31.3697,31.3075,31.3697,4900.0
2012-09-26 14:35:00,35.33,35.35,35.28,35.32,8100.0,31.3697,31.3874,31.3253,31.3608,8100.0
2012-09-26 14:40:00,35.32,35.32,35.3,35.31,2000.0,31.3608,31.3608,31.343,31.3519,2000.0
2012-09-26 14:45:00,35.31,35.35,35.28,35.32,3600.0,31.3519,31.3874,31.3253,31.3608,3600.0
2012-09-26 14:50:00,35.32,35.32,35.25,35.27,17000.0,31.3608,31.3608,31.2986,31.3164,17000.0
2012-09-26 14:55:00,35.27,35.32,35.26,35.3,2500.0,31.3164,31.3608,31.3075,31.343,2500.0
2012-09-26 15:00:00,35.31,35.32,35.27,35.27,2600.0,31.3519,31.3608,31.3164,31.3164,2600.0
2012-09-26 15:05:00,35.27,35.29,35.25,35.27,4800.0,31.3164,31.3341,31.2986,31.3164,4800.0
2012-09-26 15:10:00,35.26,35.29,35.26,35.28,2400.0,31.3075,31.3341,31.3075,31.3253,2400.0
2012-09-26 15:15:00,35.28,35.31,35.28,35.28,6200.0,31.3253,31.3519,31.3253,31.3253,6200.0
2012-09-26 15:20:00,35.27,35.33,35.27,35.31,13900.0,31.3164,31.3697,31.3164,31.3519,13900.0
2012-09-26 15:25:00,35.31,35.32,35.27,35.29,7400.0,31.3519,31.3608,31.3164,31.3341,7400.0
2012-09-26 15:30:00,35.27,35.3,35.23,35.29,11000.0,31.3164,31.343,31.2809,31.3341,11000.0
2012-09-26 15:35:00,35.29,35.35,35.28,35.33,17400.0,31.3341,31.3874,31.3253,31.3697,17400.0
2012-09-26 15:40:00,35.32,35.39,35.31,35.39,10000.0,31.3608,31.4229,31.3519,31.4229,10000.0
2012-09-26 15:45:00,35.4,35.42,35.34,35.35,13800.0,31.4318,31.4496,31.3785,31.3874,13800.0
2012-09-26 15:50:00,35.33,35.41,35.33,35.39,13300.0,31.3697,31.4407,31.3697,31.4229,13300.0
2012-09-26 15:55:00,35.41,35.42,35.38,35.41,32400.0,31.4407,31.4496,31.414,31.4407,32400.0
2012-09-27 09:30:00,35.5,35.62,35.48,35.62,3400.0,31.5206,31.6271,31.5028,31.6271,3400.0
2012-09-27 09:35:00,35.62,35.62,35.62,35.62,0.0,31.6271,31.6271,31.6271,31.6271,0.0
2012-09-27 09:40:00,35.61,35.62,35.57,35.57,600.0,31.6183,31.6271,31.5828,31.5828,600.0
2012-09-27 09:45:00,35.55,35.59,35.55,35.59,1200.0,31.565,31.6005,31.565,31.6005,1200.0
2012-09-27 09:50:00,35.59,35.59,35.56,35.56,900.0,31.6005,31.6005,31.5739,31.5739,900.0
2012-09-27 09:55:00,35.56,35.6,35.56,35.6,2000.0,31.5739,31.6094,31.5739,31.6094,2000.0
2012-09-27 10:00:00,35.6,35.6,35.56,35.56,1900.0,31.6094,31.6094,31.5739,31.5739,1900.0
2012-09-27 10:05:00,35.56,35.61,35.56,35.61,7000.0,31.5739,31.6183,31.5739,31.6183,7000.0
2012-09-27 10:10:00,35.6,35.68,35.59,35.65,10100.0,31.6094,31.6804,31.6005,31.6538,10100.0
2012-09-27 10:15:00,35.66,35.68,35.55,35.6,15800.0,31.6627,31.6804,31.565,31.6094,15800.0
2012-09-27 10:20:00,35.61,35.65,35.54,35.55,16500.0,31.6183,31.6538,31.5561,31.565,16500.0
2012-09-27 10:25:00,35.55,35.61,35.55,35.58,8500.0,31.565,31.6183,31.565,31.5916,8500.0
2012-09-27 10:30:00,35.57,35.61,35.56,35.6,1900.0,31.5828,31.6183,31.5739,31.6094,1900.0
2012-09-27 10:35:00,35.6,35.61,35.57,35.6,1000.0,31.6094,31.6183,31.5828,31.6094,1000.0
2012-09-27 10:40:00,35.63,35.63,35.6,35.61,300.0,31.636,31.636,31.6094,31.6183,300.0
2012-09-27 10:45:00,35.62,35.7,35.62,35.68,1500.0,31.6271,31.6982,31.6271,31.6804,1500.0
2012-09-27 10:50:00,35.7,35.7,35.62,35.66,1800.0,31.6982,31.6982,31.6271,31.6627,1800.0
2012-09-27 10:55:00,35.67,35.74,35.65,35.68,2600.0,31.6715,31.7337,31.6538,31.6804,2600.0
2012-09-27 11:00:00,35.68,35.72,35.66,35.71,2000.0,31.6804,31.7159,31.6627,31.7071,2000.0
2012-09-27 11:05:00,35.71,35.72,35.68,35.7,1600.0,31.7071,31.7159,31.6804,31.6982,1600.0
2012-09-27 11:10:00,35.7,35.73,35.69,35.72,4100.0,31.6982,31.7248,31.6893,31.7159,4100.0
2012-09-27 11:15:00,35.73,35.75,35.71,35.74,2300.0,31.7248,31.7426,31.7071,31.7337,2300.0
2012-09-27 11:20:00,35.72,35.75,35.66,35.66,2400.0,31.7159,31.7426,31.6627,31.6627,2400.0
2012-09-27 11:25:00,35.67,35.71,35.67,35.7,1400.0,31.6715,31.7071,31.6715,31.6982,1400.0
2012-09-27 11:30:00,35.74,35.74,35.71,35.72,2300.0,31.7337,31.7337,31.7071,31.7159,2300.0
2012-09-27 11:35:00,35.73,35.79,35.73,35.79,3000.0,31.7248,31.7781,31.7248,31.7781,3000.0
2012-09-27 11:40:00,35.8,35.8,35.73,35.75,3200.0,31.787,31.787,31.7248,31.7426,3200.0
2012-09-27 11:45:00,35.73,35.77,35.72,35.77,1800.0,31.7248,31.7603,31.7159,31.7603,1800.0
2012-09-27 11:50:00,35.77,35.83,35.76,35.82,2800.0,31.7603,31.8136,31.7515,31.8047,2800.0
2012-09-27 11:55:00,35.83,35.92,35.82,35.92,4400.0,31.8136,31.8935,31.8047,31.8935,4400.0
2012-09-27 12:00:00,35.92,35.96,35.91,35.96,1700.0,31.8935,31.929,31.8846,31.929,1700.0
2012-09-27 12:05:00,35.97,35.99,35.88,35.88,6100.0,31.9379,31.9557,31.858,31.858,6100.0
2012-09-27 12:10:00,35.89,36.08,35.86,36.08,27100.0,31.8669,32.0356,31.8402,32.0356,27100.0
2012-09-27 12:15:00,36.07,36.08,36.0,36.03,28000.0,32.0267,32.0356,31.9645,31.9912,28000.0
2012-09-27 12:20:00,36.03,36.06,36.02,36.05,2500.0,31.9912,32.0178,31.9823,32.0089,2500.0
2012-09-27 12:25:00,36.08,36.14,36.08,36.1,3900.0,32.0356,32.0889,32.0356,32.0533,3900.0
2012-09-27 12:30:00,36.08,36.11,35.98,36.06,8000.0,32.0356,32.0622,31.9468,32.0178,8000.0
2012-09-27 12:35:00,36.06,36.08,36.05,36.06,2900.0,32.0178,32.0356,32.0089,32.0178,2900.0
2012-09-27 12:40:00,36.06,36.07,36.04,36.05,1800.0,32.0178,32.0267,32.0001,32.0089,1800.0
2012-09-27 12:45:00,36.05,36.06,36.05,36.05,1700.0,32.0089,32.0178,32.0089,32.0089,1700.0
2012-09-27 12:50:00,36.06,36.07,36.05,36.06,1500.0,32.0178,32.0267,32.0089,32.0178,1500.0
2012-09-27 12:55:00,36.07,36.09,36.07,36.07,2100.0,32.0267,32.0445,32.0267,32.0267,2100.0
2012-09-27 13:00:00,36.08,36.08,36.05,36.05,2800.0,32.0356,32.0356,32.0089,32.0089,2800.0
2012-09-27 13:05:00,36.06,36.09,36.06,36.09,2400.0,32.0178,32.0445,32.0178,32.0445,2400.0
2012-09-27 13:10:00,36.1,36.1,36.08,36.08,2600.0,32.0533,32.0533,32.0356,32.0356,2600.0
2012-09-27 13:15:00,36.08,36.13,36.08,36.1,4200.0,32.0356,32.08,32.0356,32.0533,4200.0
2012-09-27 13:20:00,36.1,36.1,36.07,36.09,3300.0,32.0533,32.0533,32.0267,32.0445,3300.0
2012-09-27 13:25:00,36.1,36.12,36.09,36.11,2500.0,32.0533,32.0711,32.0445,32.0622,2500.0
2012-09-27 13:30:00,36.12,36.14,36.12,36.12,3900.0,32.0711,32.0889,32.0711,32.0711,3900.0
2012-09-27 13:35:00,36.15,36.2,36.12,36.18,5000.0,32.0977,32.1421,32.0711,32.1244,5000.0
2012-09-27 13:40:00,36.18,36.23,36.18,36.21,4700.0,32.1244,32.1688,32.1244,32.151,4700.0
2012-09-27 13:45:00,36.2,36.24,36.2,36.24,3100.0,32.1421,32.1776,32.1421,32.1776,3100.0
2012-09-27 13:50:00,36.23,36.24,36.21,36.22,4500.0,32.1688,32.1776,32.151,32.1599,4500.0
2012-09-27 13:55:00,36.21,36.25,36.2,36.25,5000.0,32.151,32.1865,32.1421,32.1865,5000.0
2012-09-27 14:00:00,36.25,36.27,36.24,36.25,4700.0,32.1865,32.2043,32.1776,32.1865,4700.0
2012-09-27 14:05:00,36.25,36.29,36.25,36.27,4000.0,32.1865,32.222,32.1865,32.2043,4000.0
2012-09-27 14:10:00,36.27,36.29,36.24,36.29,4100.0,32.2043,32.222,32.1776,32.222,4100.0
2012-09-27 14:15:00,36.28,36.31,36.26,36.3,3700.0,32.2132,32.2398,32.1954,32.2309,3700.0
2012-09-27 14:20:00,36.3,36.32,36.27,36.32,6300.0,32.2309,32.2487,32.2043,32.2487,6300.0
2012-09-27 14:25:00,36.32,36.32,36.29,36.31,3300.0,32.2487,32.2487,32.222,32.2398,3300.0
2012-09-27 14:30:00,36.31,36.31,36.3,36.31,2300.0,32.2398,32.2398,32.2309,32.2398,2300.0
2012-09-27 14:35:00,36.31,36.33,36.3,36.33,7100.0,32.2398,32.2576,32.2309,32.2576,7100.0
2012-09-27 14:40:00,36.34,36.34,36.28,36.34,7500.0,32.2664,32.2664,32.2132,32.2664,7500.0
2012-09-27 14:45:00,36.33,36.34,36.31,36.33,3200.0,32.2576,32.2664,32.2398,32.2576,3200.0
2012-09-27 14:50:00,36.33,36.36,36.26,36.27,3400.0,32.2576,32.2842,32.1954,32.2043,3400.0
2012-09-27 14:55:00,36.26,36.26,36.22,36.25,5000.0,32.1954,32.1954,32.1599,32.1865,5000.0
2012-09-27 15:00:00,36.25,36.26,36.23,36.25,7900.0,32.1865,32.1954,32.1688,32.1865,7900.0
2012-09-27 15:05:00,36.25,36.25,36.22,36.23,2900.0,32.1865,32.1865,32.1599,32.1688,2900.0
2012-09-27 15:10:00,36.23,36.24,36.17,36.19,11200.0,32.1688,32.1776,32.1155,32.1333,11200.0
2012-09-27 15:15:00,36.19,36.19,36.13,36.14,9400.0,32.1333,32.1333,32.08,32.0889,9400.0
2012-09-27 15:20:00,36.14,36.17,36.08,36.09,28000.0,32.0889,32.1155,32.0356,32.0445,28000.0
2012-09-27 15:25:00,36.08,36.14,36.08,36.1,8100.0,32.0356,32.0889,32.0356,32.0533,8100.0
2012-09-27 15:30:00,36.1,36.17,36.1,36.17,8500.0,32.0533,32.1155,32.0533,32.1155,8500.0
2012-09-27 15:35:00,36.17,36.19,36.13,36.17,8800.0,32.1155,32.1333,32.08,32.1155,8800.0
2012-09-27 15:40:00,36.15,36.2,36.15,36.18,8500.0,32.0977,32.1421,32.0977,32.1244,8500.0
2012-09-27 15:45:00,36.18,36.2,36.11,36.15,18400.0,32.1244,32.1421,32.0622,32.0977,18400.0
2012-09-27 15:50:00,36.15,36.15,36.12,36.14,15700.0,32.0977,32.0977,32.0711,32.0889,15700.0
2012-09-27 15:55:00,36.13,36.2,36.12,36.2,34300.0,32.08,32.1421,32.0711,32.1421,34300.0
2012-09-28 09:30:00,36.11,36.11,35.9,35.96,11700.0,32.0622,32.0622,31.8758,31.929,11700.0
2012-09-28 09:35:00,35.95,36.03,35.89,36.01,3700.0,31.9202,31.9912,31.8669,31.9734,3700.0
2012-09-28 09:40:00,36.02,36.05,35.87,35.87,5200.0,31.9823,32.0089,31.8491,31.8491,5200.0
2012-09-28 09:45:00,35.87,35.87,35.72,35.78,3400.0,31.8491,31.8491,31.7159,31.7692,3400.0
2012-09-28 09:50:00,35.76,35.76,35.72,35.74,700.0,31.7515,31.7515,31.7159,31.7337,700.0
2012-09-28 09:55:00,35.73,35.84,35.73,35.8,3200.0,31.7248,31.8225,31.7248,31.787,3200.0
2012-09-28 10:00:00,35.83,35.97,35.82,35.97,5000.0,31.8136,31.9379,31.8047,31.9379,5000.0
2012-09-28 10:05:00,35.96,36.03,35.93,36.0,7200.0,31.929,31.9912,31.9024,31.9645,7200.0
2012-09-28 10:10:00,36.0,36.01,35.96,36.01,5300.0,31.9645,31.9734,31.929,31.9734,5300.0
2012-09-28 10:15:00,36.0,36.07,36.0,36.05,51100.0,31.9645,32.0267,31.9645,32.0089,51100.0
2012-09-28 10:20:00,36.06,36.13,36.02,36.04,21500.0,32.0178,32.08,31.9823,32.0001,21500.0
2012-09-28 10:25:00,35.98,35.98,35.85,35.85,3300.0,31.9468,31.9468,31.8314,31.8314,3300.0
2012-09-28 10:30:00,35.84,35.9,35.84,35.9,4200.0,31.8225,31.8758,31.8225,31.8758,4200.0
2012-09-28 10:35:00,35.89,35.89,35.88,35.89,700.0,31.8669,31.8669,31.858,31.8669,700.0
2012-09-28 10:40:00,35.89,35.89,35.87,35.87,500.0,31.8669,31.8669,31.8491,31.8491,500.0
2012-09-28 10:45:00,35.84,35.87,35.81,35.83,3100.0,31.8225,31.8491,31.7958,31.8136,3100.0
2012-09-28 10:50:00,35.81,35.82,35.77,35.77,1900.0,31.7958,31.8047,31.7603,31.7603,1900.0
2012-09-28 10:55:00,35.76,35.81,35.72,35.81,2500.0,31.7515,31.7958,31.7159,31.7958,2500.0
2012-09-28 11:00:00,35.8,35.81,35.77,35.77,1000.0,31.787,31.7958,31.7603,31.7603,1000.0
2012-09-28 11:05:00,35.79,35.83,35.79,35.81,1000.0,31.7781,31.8136,31.7781,31.7958,1000.0
2012-09-28 11:10:00,35.8,35.8,35.72,35.72,1400.0,31.787,31.787,31.7159,31.7159,1400.0
2012-09-28 11:15:00,35.72,35.73,35.67,35.73,2800.0,31.7159,31.7248,31.6715,31.7248,2800.0
2012-09-28 11:20:00,35.72,35.73,35.71,35.73,1400.0,31.7159,31.7248,31.7071,31.7248,1400.0
2012-09-28 11:25:00,35.75,35.75,35.68,35.68,1700.0,31.7426,31.7426,31.6804,31.6804,1700.0
2012-09-28 11:30:00,35.68,35.72,35.68,35.69,2600.0,31.6804,31.7159,31.6804,31.6893,2600.0
2012-09-28 11:35:00,35.69,35.69,35.64,35.69,2700.0,31.6893,31.6893,31.6449,31.6893,2700.0
2012-09-28 11:40:00,35.7,35.7,35.69,35.69,300.0,31.6982,31.6982,31.6893,31.6893,300.0
2012-09-28 11:45:00,35.69,35.78,35.69,35.77,6400.0,31.6893,31.7692,31.6893,31.7603,6400.0
2012-09-28 11:50:00,35.76,35.76,35.72,35.72,1400.0,31.7515,31.7515,31.7159,31.7159,1400.0
2012-09-28 11:55:00,35.7,35.71,35.65,35.65,500.0,31.6982,31.7071,31.6538,31.6538,500.0
2012-09-28 12:00:00,35.65,35.74,35.65,35.73,2200.0,31.6538,31.7337,31.6538,31.7248,2200.0
2012-09-28 12:05:00,35.74,35.79,35.73,35.77,700.0,31.7337,31.7781,31.7248,31.7603,700.0
2012-09-28 12:10:00,35.79,35.86,35.79,35.83,2200.0,31.7781,31.8402,31.7781,31.8136,2200.0
2012-09-28 12:15:00,35.83,35.87,35.82,35.85,900.0,31.8136,31.8491,31.8047,31.8314,900.0
2012-09-28 12:20:00,35.83,35.84,35.8,35.81,800.0,31.8136,31.8225,31.787,31.7958,800.0
2012-09-28 12:25:00,35.79,35.79,35.73,35.73,1600.0,31.7781,31.7781,31.7248,31.7248,1600.0
2012-09-28 12:30:00,35.73,35.78,35.72,35.78,6700.0,31.7248,31.7692,31.7159,31.7692,6700.0
2012-09-28 12:35:00,35.78,35.8,35.77,35.77,6800.0,31.7692,31.787,31.7603,31.7603,6800.0
2012-09-28 12:40:00,35.75,35.75,35.73,35.75,600.0,31.7426,31.7426,31.7248,31.7426,600.0
2012-09-28 12:45:00,35.73,35.73,35.71,35.71,1000.0,31.7248,31.7248,31.7071,31.7071,1000.0
2012-09-28 12:50:00,35.72,35.78,35.72,35.77,2400.0,31.7159,31.7692,31.7159,31.7603,2400.0
2012-09-28 12:55:00,35.78,35.89,35.77,35.89,3200.0,31.7692,31.8669,31.7603,31.8669,3200.0
2012-09-28 13:00:00,35.9,35.91,35.88,35.9,2700.0,31.8758,31.8846,31.858,31.8758,2700.0
2012-09-28 13:05:00,35.89,35.91,35.87,35.9,7200.0,31.8669,31.8846,31.8491,31.8758,7200.0
2012-09-28 13:10:00,35.89,35.91,35.84,35.9,5700.0,31.8669,31.8846,31.8225,31.8758,5700.0
2012-09-28 13:15:00,35.9,35.94,35.9,35.94,600.0,31.8758,31.9113,31.8758,31.9113,600.0
2012-09-28 13:20:00,35.93,35.98,35.93,35.98,2000.0,31.9024,31.9468,31.9024,31.9468,2000.0
2012-09-28 13:25:00,35.98,35.99,35.98,35.99,1600.0,31.9468,31.9557,31.9468,31.9557,1600.0
2012-09-28 13:30:00,35.98,36.01,35.97,36.01,9200.0,31.9468,31.9734,31.9379,31.9734,9200.0
2012-09-28 13:35:00,36.01,36.02,35.99,36.0,9900.0,31.9734,31.9823,31.9557,31.9645,9900.0
2012-09-28 13:40:00,36.0,36.02,35.99,35.99,4200.0,31.9645,31.9823,31.9557,31.9557,4200.0
2012-09-28 13:45:00,35.98,35.98,35.96,35.96,1000.0,31.9468,31.9468,31.929,31.929,1000.0
2012-09-28 13:50:00,35.96,35.96,35.93,35.93,2100.0,31.929,31.929,31.9024,31.9024,2100.0
2012-09-28 13:55:00,35.94,35.94,35.93,35.93,700.0,31.9113,31.9113,31.9024,31.9024,700.0
2012-09-28 14:00:00,35.93,35.96,35.92,35.92,3300.0,31.9024,31.929,31.8935,31.8935,3300.0
2012-09-28 14:05:00,35.92,35.92,35.85,35.85,1600.0,31.8935,31.8935,31.8314,31.8314,1600.0
2012-09-28 14:10:00,35.86,35.94,35.86,35.92,1000.0,31.8402,31.9113,31.8402,31.8935,1000.0
2012-09-28 14:15:00,35.92,35.93,35.88,35.89,1800.0,31.8935,31.9024,31.858,31.8669,1800.0
2012-09-28 14:20:00,35.88,35.89,35.85,35.85,1900.0,31.858,31.8669,31.8314,31.8314,1900.0
2012-09-28 14:25:00,35.85,35.87,35.85,35.85,3000.0,31.8314,31.8491,31.8314,31.8314,3000.0
2012-09-28 14:30:00,35.85,35.91,35.84,35.9,3900.0,31.8314,31.8846,31.8225,31.8758,3900.0
2012-09-28 14:35:00,35.89,35.91,35.83,35.89,2300.0,31.8669,31.8846,31.8136,31.8669,2300.0
2012-09-28 14:40:00,35.88,35.89,35.85,35.87,1500.0,31.858,31.8669,31.8314,31.8491,1500.0
2012-09-28 14:45:00,35.87,35.9,35.87,35.89,800.0,31.8491,31.8758,31.8491,31.8669,800.0
2012-09-28 14:50:00,35.91,35.91,35.89,35.9,1000.0,31.8846,31.8846,31.8669,31.8758,1000.0
2012-09-28 14:55:00,35.89,35.93,35.87,35.92,2400.0,31.8669,31.9024,31.8491,31.8935,2400.0
2012-09-28 15:00:00,35.91,35.91,35.88,35.89,4800.0,31.8846,31.8846,31.858,31.8669,4800.0
2012-09-28 15:05:00,35.88,35.88,35.84,35.87,3900.0,31.858,31.858,31.8225,31.8491,3900.0
2012-09-28 15:10:00,35.86,35.87,35.85,35.85,5500.0,31.8402,31.8491,31.8314,31.8314,5500.0
2012-09-28 15:15:00,35.85,35.91,35.85,35.87,5300.0,31.8314,31.8846,31.8314,31.8491,5300.0
2012-09-28 15:20:00,35.85,35.87,35.84,35.85,3500.0,31.8314,31.8491,31.8225,31.8314,3500.0
2012-09-28 15:25:00,35.85,35.85,35.81,35.83,1900.0,31.8314,31.8314,31.7958,31.8136,1900.0
2012-09-28 15:30:00,35.83,35.89,35.83,35.83,4300.0,31.8136,31.8669,31.8136,31.8136,4300.0
2012-09-28 15:35:00,35.83,35.87,35.81,35.86,8400.0,31.8136,31.8491,31.7958,31.8402,8400.0
2012-09-28 15:40:00,35.86,35.9,35.85,35.87,7900.0,31.8402,31.8758,31.8314,31.8491,7900.0
2012-09-28 15:45:00,35.89,35.98,35.89,35.93,10800.0,31.8669,31.9468,31.8669,31.9024,10800.0
2012-09-28 15:50:00,35.94,35.97,35.88,35.88,9600.0,31.9113,31.9379,31.858,31.858,9600.0
2012-09-28 15:55:00,35.89,35.9,35.79,35.81,52200.0,31.8669,31.8758,31.7781,31.7958,52200.0
2012-10-01 09:30:00,35.97,35.97,35.75,35.85,11700.0,31.9379,31.9379,31.7426,31.8314,11700.0
2012-10-01 09:35:00,35.91,35.98,35.77,35.77,8800.0,31.8846,31.9468,31.7603,31.7603,8800.0
2012-10-01 09:40:00,35.75,35.78,35.6,35.68,13200.0,31.7426,31.7692,31.6094,31.6804,13200.0
2012-10-01 09:45:00,35.64,35.75,35.54,35.55,13500.0,31.6449,31.7426,31.5561,31.565,13500.0
2012-10-01 09:50:00,35.57,35.69,35.51,35.59,17300.0,31.5828,31.6893,31.5295,31.6005,17300.0
2012-10-01 09:55:00,35.58,35.66,35.55,35.65,8300.0,31.5916,31.6627,31.565,31.6538,8300.0
2012-10-01 10:00:00,35.68,35.83,35.68,35.8,18700.0,31.6804,31.8136,31.6804,31.787,18700.0
2012-10-01 10:05:00,35.76,35.94,35.73,35.94,24800.0,31.7515,31.9113,31.7248,31.9113,24800.0
2012-10-01 10:10:00,35.94,36.04,35.94,35.95,11300.0,31.9113,32.0001,31.9113,31.9202,11300.0
2012-10-01 10:15:00,35.94,35.94,35.83,35.83,8500.0,31.9113,31.9113,31.8136,31.8136,8500.0
2012-10-01 10:20:00,35.83,35.95,35.79,35.89,14600.0,31.8136,31.9202,31.7781,31.8669,14600.0
2012-10-01 10:25:00,35.9,35.91,35.77,35.79,11900.0,31.8758,31.8846,31.7603,31.7781,11900.0
2012-10-01 10:30:00,35.81,35.81,35.73,35.75,8100.0,31.7958,31.7958,31.7248,31.7426,8100.0
2012-10-01 10:35:00,35.76,35.77,35.73,35.75,4700.0,31.7515,31.7603,31.7248,31.7426,4700.0
2012-10-01 10:40:00,35.73,35.74,35.57,35.61,13200.0,31.7248,31.7337,31.5828,31.6183,13200.0
2012-10-01 10:45:00,35.63,35.72,35.61,35.61,6800.0,31.636,31.7159,31.6183,31.6183,6800.0
2012-10-01 10:50:00,35.61,35.64,35.59,35.64,9000.0,31.6183,31.6449,31.6005,31.6449,9000.0
2012-10-01 10:55:00,35.66,35.78,35.66,35.71,8900.0,31.6627,31.7692,31.6627,31.7071,8900.0
2012-10-01 11:00:00,35.75,35.82,35.74,35.82,3100.0,31.7426,31.8047,31.7337,31.8047,3100.0
2012-10-01 11:05:00,35.82,35.89,35.81,35.88,9100.0,31.8047,31.8669,31.7958,31.858,9100.0
2012-10-01 11:10:00,35.9,35.92,35.88,35.91,9100.0,31.8758,31.8935,31.858,31.8846,9100.0
2012-10-01 11:15:00,35.91,35.96,35.89,35.89,8900.0,31.8846,31.929,31.8669,31.8669,8900.0
2012-10-01 11:20:00,35.9,35.98,35.9,35.98,8300.0,31.8758,31.9468,31.8758,31.9468,8300.0
2012-10-01 11:25:00,35.99,36.03,35.95,36.01,25200.0,31.9557,31.9912,31.9202,31.9734,25200.0
2012-10-01 11:30:00,36.0,36.01,35.97,35.99,7400.0,31.9645,31.9734,31.9379,31.9557,7400.0
2012-10-01 11:35:00,35.99,36.04,35.98,36.0,17300.0,31.9557,32.0001,31.9468,31.9645,17300.0
2012-10-01 11:40:00,35.99,36.0,35.97,36.0,10800.0,31.9557,31.9645,31.9379,31.9645,10800.0
2012-10-01 11:45:00,36.0,36.01,35.99,35.99,8800.0,31.9645,31.9734,31.9557,31.9557,8800.0
2012-10-01 11:50:00,35.99,35.99,35.86,35.88,13500.0,31.9557,31.9557,31.8402,31.858,13500.0
2012-10-01 11:55:00,35.87,35.88,35.79,35.8,7100.0,31.8491,31.858,31.7781,31.787,7100.0
2012-10-01 12:00:00,35.81,35.82,35.77,35.79,11800.0,31.7958,31.8047,31.7603,31.7781,11800.0
2012-10-01 12:05:00,35.78,35.87,35.75,35.87,7500.0,31.7692,31.8491,31.7426,31.8491,7500.0
2012-10-01 12:10:00,35.87,35.92,35.83,35.83,11700.0,31.8491,31.8935,31.8136,31.8136,11700.0
2012-10-01 12:15:00,35.84,35.96,35.83,35.96,9800.0,31.8225,31.929,31.8136,31.929,9800.0
2012-10-01 12:20:00,35.94,35.94,35.85,35.89,10200.0,31.9113,31.9113,31.8314,31.8669,10200.0
2012-10-01 12:25:00,35.89,35.93,35.83,35.85,8700.0,31.8669,31.9024,31.8136,31.8314,8700.0
2012-10-01 12:30:00,35.86,35.89,35.72,35.74,14300.0,31.8402,31.8669,31.7159,31.7337,14300.0
2012-10-01 12:35:00,35.75,35.79,35.75,35.78,6900.0,31.7426,31.7781,31.7426,31.7692,6900.0
2012-10-01 12:40:00,35.78,35.92,35.78,35.91,14300.0,31.7692,31.8935,31.7692,31.8846,14300.0
2012-10-01 12:45:00,35.92,35.99,35.85,35.86,24800.0,31.8935,31.9557,31.8314,31.8402,24800.0
2012-10-01 12:50:00,35.84,35.86,35.78,35.81,9600.0,31.8225,31.8402,31.7692,31.7958,9600.0
2012-10-01 12:55:00,35.81,35.85,35.81,35.82,7700.0,31.7958,31.8314,31.7958,31.8047,7700.0
2012-10-01 13:00:00,35.82,35.83,35.53,35.55,27800.0,31.8047,31.8136,31.5472,31.565,27800.0
2012-10-01 13:05:00,35.55,35.57,35.47,35.47,10100.0,31.565,31.5828,31.494,31.494,10100.0
2012-10-01 13:10:00,35.44,35.51,35.43,35.51,10700.0,31.4673,31.5295,31.4584,31.5295,10700.0
2012-10-01 13:15:00,35.51,35.52,35.45,35.46,7400.0,31.5295,31.5384,31.4762,31.4851,7400.0
2012-10-01 13:20:00,35.46,35.46,35.36,35.36,7400.0,31.4851,31.4851,31.3963,31.3963,7400.0
2012-10-01 13:25:00,35.36,35.43,35.35,35.42,8900.0,31.3963,31.4584,31.3874,31.4496,8900.0
2012-10-01 13:30:00,35.42,35.43,35.28,35.28,10800.0,31.4496,31.4584,31.3253,31.3253,10800.0
2012-10-01 13:35:00,35.3,35.33,35.24,35.24,7700.0,31.343,31.3697,31.2897,31.2897,7700.0
2012-10-01 13:40:00,35.24,35.25,35.15,35.23,15600.0,31.2897,31.2986,31.2098,31.2809,15600.0
2012-10-01 13:45:00,35.23,35.32,35.23,35.32,2500.0,31.2809,31.3608,31.2809,31.3608,2500.0
2012-10-01 13:50:00,35.32,35.41,35.32,35.4,5600.0,31.3608,31.4407,31.3608,31.4318,5600.0
2012-10-01 13:55:00,35.41,35.56,35.39,35.56,7500.0,31.4407,31.5739,31.4229,31.5739,7500.0
2012-10-01 14:00:00,35.53,35.67,35.53,35.66,5200.0,31.5472,31.6715,31.5472,31.6627,5200.0
2012-10-01 14:05:00,35.67,35.71,35.66,35.71,9600.0,31.6715,31.7071,31.6627,31.7071,9600.0
2012-10-01 14:10:00,35.71,35.83,35.71,35.83,14600.0,31.7071,31.8136,31.7071,31.8136,14600.0
2012-10-01 14:15:00,35.83,35.86,35.8,35.8,15600.0,31.8136,31.8402,31.787,31.787,15600.0
2012-10-01 14:20:00,35.8,35.87,35.75,35.8,13500.0,31.787,31.8491,31.7426,31.787,13500.0
2012-10-01 14:25:00,35.79,35.81,35.77,35.81,6400.0,31.7781,31.7958,31.7603,31.7958,6400.0
2012-10-01 14:30:00,35.81,35.82,35.73,35.76,10500.0,31.7958,31.8047,31.7248,31.7515,10500.0
2012-10-01 14:35:00,35.77,35.79,35.76,35.76,13700.0,31.7603,31.7781,31.7515,31.7515,13700.0
2012-10-01 14:40:00,35.77,35.8,35.77,35.79,9100.0,31.7603,31.787,31.7603,31.7781,9100.0
2012-10-01 14:45:00,35.79,35.81,35.79,35.8,3600.0,31.7781,31.7958,31.7781,31.787,3600.0
2012-10-01 14:50:00,35.81,35.85,35.8,35.83,12400.0,31.7958,31.8314,31.787,31.8136,12400.0
2012-10-01 14:55:00,35.83,35.84,35.8,35.83,4800.0,31.8136,31.8225,31.787,31.8136,4800.0
2012-10-01 15:00:00,35.84,35.84,35.78,35.8,16200.0,31.8225,31.8225,31.7692,31.787,16200.0
2012-10-01 15:05:00,35.8,35.84,35.8,35.83,12600.0,31.787,31.8225,31.787,31.8136,12600.0
2012-10-01 15:10:00,35.83,35.83,35.75,35.76,10000.0,31.8136,31.8136,31.7426,31.7515,10000.0
2012-10-01 15:15:00,35.76,35.83,35.75,35.75,13300.0,31.7515,31.8136,31.7426,31.7426,13300.0
2012-10-01 15:20:00,35.75,35.78,35.69,35.71,11000.0,31.7426,31.7692,31.6893,31.7071,11000.0
2012-10-01 15:25:00,35.71,35.8,35.71,35.8,10500.0,31.7071,31.787,31.7071,31.787,10500.0
2012-10-01 15:30:00,35.79,35.86,35.77,35.84,15800.0,31.7781,31.8402,31.7603,31.8225,15800.0
2012-10-01 15:35:00,35.84,35.9,35.83,35.88,33500.0,31.8225,31.8758,31.8136,31.858,33500.0
2012-10-01 15:40:00,35.88,35.94,35.88,35.89,24600.0,31.858,31.9113,31.858,31.8669,24600.0
2012-10-01 15:45:00,35.89,35.94,35.87,35.88,26100.0,31.8669,31.9113,31.8491,31.858,26100.0
2012-10-01 15:50:00,35.89,35.91,35.8,35.88,26800.0,31.8669,31.8846,31.787,31.858,26800.0
2012-10-01 15:55:00,35.87,35.9,35.78,35.79,64500.0,31.8491,31.8758,31.7692,31.7781,64500.0
2012-10-02 09:30:00,31.8,32.26,31.42,31.75,159600.0,28.2354,28.6438,27.8979,28.191,159600.0
2012-10-02 09:35:00,31.75,31.76,30.29,30.51,239800.0,28.191,28.1998,26.8946,27.09,239800.0
2012-10-02 09:40:00,30.52,30.57,29.57,29.93,437100.0,27.0988,27.1432,26.2553,26.575,437100.0
2012-10-02 09:45:00,29.93,30.0,29.36,29.97,259200.0,26.575,26.6371,26.0689,26.6105,259200.0
2012-10-02 09:50:00,29.97,30.23,29.55,29.72,338200.0,26.6105,26.8413,26.2376,26.3885,338200.0
2012-10-02 09:55:00,29.73,29.9,29.44,29.52,134900.0,26.3974,26.5483,26.1399,26.2109,134900.0
2012-10-02 10:00:00,29.5,29.83,29.36,29.46,141000.0,26.1932,26.4862,26.0689,26.1577,141000.0
2012-10-02 10:05:00,29.45,29.5,28.92,28.97,170600.0,26.1488,26.1932,25.6782,25.7226,170600.0
2012-10-02 10:10:00,28.97,29.0,28.37,28.54,303300.0,25.7226,25.7492,25.1898,25.3408,303300.0
2012-10-02 10:15:00,28.57,28.59,27.43,27.89,353800.0,25.3674,25.3852,24.3552,24.7636,353800.0
2012-10-02 10:20:00,27.89,28.05,27.7,27.93,220900.0,24.7636,24.9057,24.5949,24.7992,220900.0
2012-10-02 10:25:00,27.94,28.31,27.76,27.76,281500.0,24.808,25.1366,24.6482,24.6482,281500.0
2012-10-02 10:30:00,27.76,28.15,27.54,28.08,165200.0,24.6482,24.9945,24.4529,24.9323,165200.0
2012-10-02 10:35:00,28.1,28.43,28.1,28.23,121600.0,24.9501,25.2431,24.9501,25.0655,121600.0
2012-10-02 10:40:00,28.24,28.27,27.57,27.63,96500.0,25.0744,25.101,24.4795,24.5328,96500.0
2012-10-02 10:45:00,27.68,27.71,27.07,27.52,112300.0,24.5772,24.6038,24.0356,24.4351,112300.0
2012-10-02 10:50:00,27.56,27.56,27.05,27.25,111400.0,24.4706,24.4706,24.0178,24.1954,111400.0
2012-10-02 10:55:00,27.25,27.44,27.1,27.27,155900.0,24.1954,24.3641,24.0622,24.2131,155900.0
2012-10-02 11:00:00,27.28,27.31,26.9,27.02,152400.0,24.222,24.2487,23.8846,23.9912,152400.0
2012-10-02 11:05:00,27.03,27.45,26.6,27.17,398700.0,24.0,24.373,23.6183,24.1244,398700.0
2012-10-02 11:10:00,27.17,27.2,26.64,26.82,501600.0,24.1244,24.151,23.6538,23.8136,501600.0
2012-10-02 11:15:00,26.83,27.0,26.52,26.63,288800.0,23.8225,23.9734,23.5472,23.6449,288800.0
2012-10-02 11:20:00,26.65,26.9,26.41,26.58,339500.0,23.6626,23.8846,23.4495,23.6005,339500.0
2012-10-02 11:25:00,26.6,26.65,26.2,26.24,123700.0,23.6183,23.6626,23.2631,23.2986,123700.0
2012-10-02 11:30:00,26.25,26.25,25.79,25.83,204200.0,23.3075,23.3075,22.899,22.9346,204200.0
2012-10-02 11:35:00,25.84,25.96,25.51,25.62,182900.0,22.9434,23.05,22.6504,22.7481,182900.0
2012-10-02 11:40:00,25.61,25.98,25.51,25.79,191400.0,22.7392,23.0677,22.6504,22.899,191400.0
2012-10-02 11:45:00,25.78,25.86,25.1,25.21,234800.0,22.8902,22.9612,22.2864,22.3841,234800.0
2012-10-02 11:50:00,25.16,25.37,24.99,25.21,287900.0,22.3397,22.5261,22.1887,22.3841,287900.0
2012-10-02 11:55:00,25.21,25.26,24.9,24.97,250200.0,22.3841,22.4285,22.1088,22.171,250200.0
2012-10-02 12:00:00,24.97,25.73,24.94,25.6,383400.0,22.171,22.8458,22.1443,22.7303,383400.0
2012-10-02 12:05:00,25.56,25.58,25.28,25.31,307800.0,22.6948,22.7126,22.4462,22.4729,307800.0
2012-10-02 12:10:00,25.31,25.43,25.12,25.33,163900.0,22.4729,22.5794,22.3042,22.4906,163900.0
2012-10-02 12:15:00,25.35,25.51,25.33,25.45,94300.0,22.5084,22.6504,22.4906,22.5972,94300.0
2012-10-02 12:20:00,25.45,25.5,25.25,25.31,105800.0,22.5972,22.6416,22.4196,22.4729,105800.0
2012-10-02 12:25:00,25.31,25.41,25.31,25.37,66700.0,22.4729,22.5616,22.4729,22.5261,66700.0
2012-10-02 12:30:00,25.38,25.62,25.31,25.32,135000.0,22.535,22.7481,22.4729,22.4817,135000.0
2012-10-02 12:35:00,25.32,25.49,25.1,25.29,322100.0,22.4817,22.6327,22.2864,22.4551,322100.0
2012-10-02 12:40:00,25.29,25.58,25.25,25.49,102900.0,22.4551,22.7126,22.4196,22.6327,102900.0
2012-10-02 12:45:00,25.49,25.51,25.29,25.39,58400.0,22.6327,22.6504,22.4551,22.5439,58400.0
2012-10-02 12:50:00,25.4,25.55,25.39,25.47,95000.0,22.5528,22.686,22.5439,22.6149,95000.0
2012-10-02 12:55:00,25.47,25.49,25.26,25.46,44300.0,22.6149,22.6327,22.4285,22.606,44300.0
2012-10-02 13:00:00,25.46,25.84,25.4,25.57,168000.0,22.606,22.9434,22.5528,22.7037,168000.0
2012-10-02 13:05:00,25.57,25.6,25.45,25.59,92700.0,22.7037,22.7303,22.5972,22.7215,92700.0
2012-10-02 13:10:00,25.6,25.84,25.54,25.55,160600.0,22.7303,22.9434,22.6771,22.686,160600.0
2012-10-02 13:15:00,25.55,25.7,25.53,25.6,41100.0,22.686,22.8191,22.6682,22.7303,41100.0
2012-10-02 13:20:00,25.61,25.67,25.18,25.2,119100.0,22.7392,22.7925,22.3574,22.3752,119100.0
2012-10-02 13:25:00,25.2,25.33,25.14,25.23,153600.0,22.3752,22.4906,22.3219,22.4018,153600.0
2012-10-02 13:30:00,25.23,25.26,25.15,25.24,85000.0,22.4018,22.4285,22.3308,22.4107,85000.0
2012-10-02 13:35:00,25.24,25.45,25.24,25.3,71000.0,22.4107,22.5972,22.4107,22.464,71000.0
2012-10-02 13:40:00,25.3,25.34,25.26,25.28,76300.0,22.464,22.4995,22.4285,22.4462,76300.0
2012-10-02 13:45:00,25.29,25.31,25.15,25.18,127000.0,22.4551,22.4729,22.3308,22.3574,127000.0
2012-10-02 13:50:00,25.18,25.24,24.75,24.85,199500.0,22.3574,22.4107,21.9756,22.0644,199500.0
2012-10-02 13:55:00,24.85,25.38,24.85,25.35,146000.0,22.0644,22.535,22.0644,22.5084,146000.0
2012-10-02 14:00:00,25.35,25.73,25.3,25.68,196700.0,22.5084,22.8458,22.464,22.8014,196700.0
2012-10-02 14:05:00,25.68,25.97,25.53,25.81,162200.0,22.8014,23.0589,22.6682,22.9168,162200.0
2012-10-02 14:10:00,25.82,26.28,25.81,26.09,230900.0,22.9257,23.3341,22.9168,23.1654,230900.0
2012-10-02 14:15:00,26.09,26.35,26.07,26.27,93800.0,23.1654,23.3963,23.1477,23.3252,93800.0
2012-10-02 14:20:00,26.27,26.29,26.03,26.23,339200.0,23.3252,23.343,23.1121,23.2897,339200.0
2012-10-02 14:25:00,26.23,26.7,26.23,26.63,243500.0,23.2897,23.707,23.2897,23.6449,243500.0
2012-10-02 14:30:00,26.63,26.75,26.25,26.3,216200.0,23.6449,23.7514,23.3075,23.3519,216200.0
2012-10-02 14:35:00,26.3,26.7,26.3,26.69,167900.0,23.3519,23.707,23.3519,23.6982,167900.0
2012-10-02 14:40:00,26.7,26.92,26.66,26.71,211000.0,23.707,23.9024,23.6715,23.7159,211000.0
2012-10-02 14:45:00,26.71,26.86,26.7,26.73,240800.0,23.7159,23.8491,23.707,23.7337,240800.0
2012-10-02 14:50:00,26.72,26.87,26.7,26.82,197500.0,23.7248,23.858,23.707,23.8136,197500.0
2012-10-02 14:55:00,26.83,27.0,26.78,26.94,198700.0,23.8225,23.9734,23.7781,23.9201,198700.0
2012-10-02 15:00:00,26.92,27.27,26.92,27.23,277100.0,23.9024,24.2131,23.9024,24.1776,277100.0
2012-10-02 15:05:00,27.23,27.23,26.46,26.75,264400.0,24.1776,24.1776,23.4939,23.7514,264400.0
2012-10-02 15:10:00,26.73,26.87,26.56,26.59,294500.0,23.7337,23.858,23.5827,23.6094,294500.0
2012-10-02 15:15:00,26.55,26.57,26.15,26.34,230700.0,23.5739,23.5916,23.2187,23.3874,230700.0
2012-10-02 15:20:00,26.34,26.35,26.18,26.33,120500.0,23.3874,23.3963,23.2453,23.3785,120500.0
2012-10-02 15:25:00,26.33,26.46,26.27,26.3,119000.0,23.3785,23.4939,23.3252,23.3519,119000.0
2012-10-02 15:30:00,26.31,26.47,26.3,26.36,101600.0,23.3608,23.5028,23.3519,23.4052,101600.0
2012-10-02 15:35:00,26.36,26.44,26.25,26.35,155800.0,23.4052,23.4762,23.3075,23.3963,155800.0
2012-10-02 15:40:00,26.32,26.34,25.85,25.85,154400.0,23.3696,23.3874,22.9523,22.9523,154400.0
2012-10-02 15:45:00,25.83,26.1,25.77,26.1,150800.0,22.9346,23.1743,22.8813,23.1743,150800.0
2012-10-02 15:50:00,26.08,26.19,26.01,26.07,158700.0,23.1565,23.2542,23.0944,23.1477,158700.0
2012-10-02 15:55:00,26.07,26.25,26.05,26.2,288100.0,23.1477,23.3075,23.1299,23.2631,288100.0
2012-10-03 09:30:00,26.53,26.97,26.53,26.84,256700.0,23.5561,23.9468,23.5561,23.8313,256700.0
2012-10-03 09:35:00,26.85,27.18,26.45,26.95,174000.0,23.8402,24.1332,23.4851,23.929,174000.0
2012-10-03 09:40:00,26.95,27.08,26.92,27.06,117600.0,23.929,24.0444,23.9024,24.0267,117600.0
2012-10-03 09:45:00,27.05,27.15,26.94,27.08,112400.0,24.0178,24.1066,23.9201,24.0444,112400.0
2012-10-03 09:50:00,27.08,27.48,27.08,27.48,113600.0,24.0444,24.3996,24.0444,24.3996,113600.0
2012-10-03 09:55:00,27.48,27.55,27.15,27.34,238000.0,24.3996,24.4618,24.1066,24.2753,238000.0
2012-10-03 10:00:00,27.34,27.37,27.25,27.32,140700.0,24.2753,24.3019,24.1954,24.2575,140700.0
2012-10-03 10:05:00,27.32,27.32,27.04,27.23,83000.0,24.2575,24.2575,24.0089,24.1776,83000.0
2012-10-03 10:10:00,27.28,27.42,27.22,27.41,88300.0,24.222,24.3463,24.1688,24.3375,88300.0
2012-10-03 10:15:00,27.41,27.47,27.06,27.34,72200.0,24.3375,24.3907,24.0267,24.2753,72200.0
2012-10-03 10:20:00,27.34,27.44,27.3,27.42,39200.0,24.2753,24.3641,24.2398,24.3463,39200.0
2012-10-03 10:25:00,27.42,27.47,27.31,27.42,69400.0,24.3463,24.3907,24.2487,24.3463,69400.0
2012-10-03 10:30:00,27.41,27.43,27.06,27.24,99900.0,24.3375,24.3552,24.0267,24.1865,99900.0
2012-10-03 10:35:00,27.25,27.35,27.13,27.26,48100.0,24.1954,24.2842,24.0888,24.2043,48100.0
2012-10-03 10:40:00,27.26,27.3,27.25,27.3,31000.0,24.2043,24.2398,24.1954,24.2398,31000.0
2012-10-03 10:45:00,27.3,27.37,27.24,27.25,103600.0,24.2398,24.3019,24.1865,24.1954,103600.0
2012-10-03 10:50:00,27.24,27.25,27.13,27.24,55900.0,24.1865,24.1954,24.0888,24.1865,55900.0
2012-10-03 10:55:00,27.24,27.27,27.19,27.23,48600.0,24.1865,24.2131,24.1421,24.1776,48600.0
2012-10-03 11:00:00,27.24,27.34,27.2,27.23,76200.0,24.1865,24.2753,24.151,24.1776,76200.0
2012-10-03 11:05:00,27.23,27.43,27.23,27.42,30500.0,24.1776,24.3552,24.1776,24.3463,30500.0
2012-10-03 11:10:00,27.41,27.52,27.39,27.5,99600.0,24.3375,24.4351,24.3197,24.4174,99600.0
2012-10-03 11:15:00,27.52,27.64,27.37,27.54,204600.0,24.4351,24.5417,24.3019,24.4529,204600.0
2012-10-03 11:20:00,27.54,27.54,27.31,27.42,153300.0,24.4529,24.4529,24.2487,24.3463,153300.0
2012-10-03 11:25:00,27.42,27.45,27.35,27.41,22400.0,24.3463,24.373,24.2842,24.3375,22400.0
2012-10-03 11:30:00,27.39,27.49,27.38,27.49,40000.0,24.3197,24.4085,24.3108,24.4085,40000.0
2012-10-03 11:35:00,27.49,27.5,27.38,27.47,88000.0,24.4085,24.4174,24.3108,24.3907,88000.0
2012-10-03 11:40:00,27.47,27.49,27.37,27.4,93700.0,24.3907,24.4085,24.3019,24.3286,93700.0
2012-10-03 11:45:00,27.39,27.58,27.39,27.44,41000.0,24.3197,24.4884,24.3197,24.3641,41000.0
2012-10-03 11:50:00,27.44,27.49,27.38,27.39,11900.0,24.3641,24.4085,24.3108,24.3197,11900.0
2012-10-03 11:55:00,27.38,27.42,27.36,27.42,20400.0,24.3108,24.3463,24.2931,24.3463,20400.0
2012-10-03 12:00:00,27.42,27.46,27.31,27.36,34700.0,24.3463,24.3818,24.2487,24.2931,34700.0
2012-10-03 12:05:00,27.38,27.38,27.32,27.32,31700.0,24.3108,24.3108,24.2575,24.2575,31700.0
2012-10-03 12:10:00,27.32,27.37,27.31,27.34,11900.0,24.2575,24.3019,24.2487,24.2753,11900.0
2012-10-03 12:15:00,27.33,27.36,27.2,27.24,53900.0,24.2664,24.2931,24.151,24.1865,53900.0
2012-10-03 12:20:00,27.24,27.31,27.2,27.24,52000.0,24.1865,24.2487,24.151,24.1865,52000.0
2012-10-03 12:25:00,27.25,27.26,27.23,27.26,53200.0,24.1954,24.2043,24.1776,24.2043,53200.0
2012-10-03 12:30:00,27.26,27.27,27.2,27.27,46900.0,24.2043,24.2131,24.151,24.2131,46900.0
2012-10-03 12:35:00,27.26,27.3,27.26,27.28,13600.0,24.2043,24.2398,24.2043,24.222,13600.0
2012-10-03 12:40:00,27.29,27.37,27.29,27.37,14400.0,24.2309,24.3019,24.2309,24.3019,14400.0
2012-10-03 12:45:00,27.38,27.41,27.37,27.4,29300.0,24.3108,24.3375,24.3019,24.3286,29300.0
2012-10-03 12:50:00,27.4,27.41,27.39,27.41,21100.0,24.3286,24.3375,24.3197,24.3375,21100.0
2012-10-03 12:55:00,27.41,27.41,27.31,27.32,93000.0,24.3375,24.3375,24.2487,24.2575,93000.0
2012-10-03 13:00:00,27.32,27.38,27.31,27.37,19400.0,24.2575,24.3108,24.2487,24.3019,19400.0
2012-10-03 13:05:00,27.37,27.46,27.37,27.44,42800.0,24.3019,24.3818,24.3019,24.3641,42800.0
2012-10-03 13:10:00,27.45,27.47,27.39,27.47,18700.0,24.373,24.3907,24.3197,24.3907,18700.0
2012-10-03 13:15:00,27.46,27.48,27.45,27.48,10800.0,24.3818,24.3996,24.373,24.3996,10800.0
2012-10-03 13:20:00,27.48,27.56,27.47,27.56,13700.0,24.3996,24.4706,24.3907,24.4706,13700.0
2012-10-03 13:25:00,27.56,27.61,27.51,27.61,27100.0,24.4706,24.515,24.4262,24.515,27100.0
2012-10-03 13:30:00,27.61,27.7,27.61,27.65,38700.0,24.515,24.5949,24.515,24.5505,38700.0
2012-10-03 13:35:00,27.66,27.76,27.66,27.68,112100.0,24.5594,24.6482,24.5594,24.5772,112100.0
2012-10-03 13:40:00,27.69,27.76,27.69,27.76,52200.0,24.5861,24.6482,24.5861,24.6482,52200.0
2012-10-03 13:45:00,27.76,27.79,27.75,27.79,99300.0,24.6482,24.6749,24.6393,24.6749,99300.0
2012-10-03 13:50:00,27.79,27.88,27.78,27.88,53300.0,24.6749,24.7548,24.666,24.7548,53300.0
2012-10-03 13:55:00,27.87,28.0,27.86,27.97,82100.0,24.7459,24.8613,24.737,24.8347,82100.0
2012-10-03 14:00:00,27.98,28.0,27.87,27.93,81900.0,24.8436,24.8613,24.7459,24.7992,81900.0
2012-10-03 14:05:00,27.92,27.99,27.92,27.99,21800.0,24.7903,24.8524,24.7903,24.8524,21800.0
2012-10-03 14:10:00,27.99,28.0,27.75,27.83,194200.0,24.8524,24.8613,24.6393,24.7104,194200.0
2012-10-03 14:15:00,27.79,27.93,27.79,27.93,37500.0,24.6749,24.7992,24.6749,24.7992,37500.0
2012-10-03 14:20:00,27.92,27.93,27.82,27.87,51700.0,24.7903,24.7992,24.7015,24.7459,51700.0
2012-10-03 14:25:00,27.87,27.89,27.85,27.87,42900.0,24.7459,24.7636,24.7281,24.7459,42900.0
2012-10-03 14:30:00,27.87,27.87,27.79,27.81,39700.0,24.7459,24.7459,24.6749,24.6926,39700.0
2012-10-03 14:35:00,27.81,27.88,27.8,27.88,27600.0,24.6926,24.7548,24.6837,24.7548,27600.0
2012-10-03 14:40:00,27.88,28.02,27.88,27.92,40000.0,24.7548,24.8791,24.7548,24.7903,40000.0
2012-10-03 14:45:00,27.94,28.04,27.94,28.03,32300.0,24.808,24.8968,24.808,24.888,32300.0
2012-10-03 14:50:00,28.03,28.04,28.0,28.01,40600.0,24.888,24.8968,24.8613,24.8702,40600.0
2012-10-03 14:55:00,28.02,28.03,28.0,28.01,43600.0,24.8791,24.888,24.8613,24.8702,43600.0
2012-10-03 15:00:00,28.01,28.06,27.98,28.05,109000.0,24.8702,24.9146,24.8436,24.9057,109000.0
2012-10-03 15:05:00,28.05,28.08,28.03,28.07,30300.0,24.9057,24.9323,24.888,24.9235,30300.0
2012-10-03 15:10:00,28.07,28.07,27.98,28.0,27500.0,24.9235,24.9235,24.8436,24.8613,27500.0
2012-10-03 15:15:00,28.0,28.02,27.99,28.01,32600.0,24.8613,24.8791,24.8524,24.8702,32600.0
2012-10-03 15:20:00,28.02,28.02,28.01,28.02,29000.0,24.8791,24.8791,24.8702,24.8791,29000.0
2012-10-03 15:25:00,28.02,28.06,27.91,27.99,86300.0,24.8791,24.9146,24.7814,24.8524,86300.0
2012-10-03 15:30:00,27.99,28.01,27.95,28.01,81500.0,24.8524,24.8702,24.8169,24.8702,81500.0
2012-10-03 15:35:00,28.0,28.01,28.0,28.01,42600.0,24.8613,24.8702,24.8613,24.8702,42600.0
2012-10-03 15:40:00,28.0,28.01,28.0,28.0,50100.0,24.8613,24.8702,24.8613,24.8613,50100.0
2012-10-03 15:45:00,28.01,28.01,27.97,27.98,126100.0,24.8702,24.8702,24.8347,24.8436,126100.0
2012-10-03 15:50:00,27.97,28.21,27.97,28.05,225600.0,24.8347,25.0478,24.8347,24.9057,225600.0
2012-10-03 15:55:00,28.05,28.28,28.05,28.28,93000.0,24.9057,25.1099,24.9057,25.1099,93000.0
2012-10-04 09:30:00,28.17,28.46,27.87,28.4,107000.0,25.0123,25.2698,24.7459,25.2165,107000.0
2012-10-04 09:35:00,28.43,28.72,28.41,28.57,58700.0,25.2431,25.5006,25.2254,25.3674,58700.0
2012-10-04 09:40:00,28.52,28.63,28.23,28.26,32100.0,25.323,25.4207,25.0655,25.0922,32100.0
2012-10-04 09:45:00,28.26,28.36,28.22,28.33,31000.0,25.0922,25.181,25.0567,25.1543,31000.0
2012-10-04 09:50:00,28.33,28.33,28.25,28.27,16500.0,25.1543,25.1543,25.0833,25.101,16500.0
2012-10-04 09:55:00,28.26,28.28,28.25,28.27,15200.0,25.0922,25.1099,25.0833,25.101,15200.0
2012-10-04 10:00:00,28.27,28.32,28.25,28.31,18900.0,25.101,25.1454,25.0833,25.1366,18900.0
2012-10-04 10:05:00,28.28,28.31,28.26,28.27,11600.0,25.1099,25.1366,25.0922,25.101,11600.0
2012-10-04 10:10:00,28.29,28.36,28.28,28.29,16600.0,25.1188,25.181,25.1099,25.1188,16600.0
2012-10-04 10:15:00,28.3,28.3,28.13,28.13,71000.0,25.1277,25.1277,24.9767,24.9767,71000.0
2012-10-04 10:20:00,28.13,28.15,28.05,28.09,24000.0,24.9767,24.9945,24.9057,24.9412,24000.0
2012-10-04 10:25:00,28.09,28.18,28.05,28.15,8200.0,24.9412,25.0211,24.9057,24.9945,8200.0
2012-10-04 10:30:00,28.16,28.16,28.02,28.05,36900.0,25.0034,25.0034,24.8791,24.9057,36900.0
2012-10-04 10:35:00,28.03,28.03,27.61,27.74,146100.0,24.888,24.888,24.515,24.6305,146100.0
2012-10-04 10:40:00,27.71,27.91,27.68,27.78,83500.0,24.6038,24.7814,24.5772,24.666,83500.0
2012-10-04 10:45:00,27.78,27.78,27.64,27.69,47200.0,24.666,24.666,24.5417,24.5861,47200.0
2012-10-04 10:50:00,27.67,27.72,27.53,27.53,79500.0,24.5683,24.6127,24.444,24.444,79500.0
2012-10-04 10:55:00,27.55,27.6,27.4,27.54,54000.0,24.4618,24.5062,24.3286,24.4529,54000.0
2012-10-04 11:00:00,27.53,27.66,27.52,27.58,40000.0,24.444,24.5594,24.4351,24.4884,40000.0
2012-10-04 11:05:00,27.58,27.59,27.45,27.48,74100.0,24.4884,24.4973,24.373,24.3996,74100.0
2012-10-04 11:10:00,27.46,27.5,27.42,27.43,64300.0,24.3818,24.4174,24.3463,24.3552,64300.0
2012-10-04 11:15:00,27.43,27.48,27.33,27.41,51600.0,24.3552,24.3996,24.2664,24.3375,51600.0
2012-10-04 11:20:00,27.41,27.43,27.19,27.2,91600.0,24.3375,24.3552,24.1421,24.151,91600.0
2012-10-04 11:25:00,27.24,27.25,27.08,27.15,38900.0,24.1865,24.1954,24.0444,24.1066,38900.0
2012-10-04 11:30:00,27.15,27.27,27.13,27.26,55500.0,24.1066,24.2131,24.0888,24.2043,55500.0
2012-10-04 11:35:00,27.26,27.4,27.25,27.3,32300.0,24.2043,24.3286,24.1954,24.2398,32300.0
2012-10-04 11:40:00,27.28,27.38,27.28,27.37,26200.0,24.222,24.3108,24.222,24.3019,26200.0
2012-10-04 11:45:00,27.36,27.37,27.23,27.25,44900.0,24.2931,24.3019,24.1776,24.1954,44900.0
2012-10-04 11:50:00,27.25,27.33,27.11,27.33,44100.0,24.1954,24.2664,24.0711,24.2664,44100.0
2012-10-04 11:55:00,27.29,27.32,27.25,27.26,15900.0,24.2309,24.2575,24.1954,24.2043,15900.0
2012-10-04 12:00:00,27.25,27.38,27.25,27.38,18700.0,24.1954,24.3108,24.1954,24.3108,18700.0
2012-10-04 12:05:00,27.38,27.4,27.32,27.34,25200.0,24.3108,24.3286,24.2575,24.2753,25200.0
2012-10-04 12:10:00,27.34,27.36,27.23,27.25,20900.0,24.2753,24.2931,24.1776,24.1954,20900.0
2012-10-04 12:15:00,27.26,27.26,27.22,27.23,29300.0,24.2043,24.2043,24.1688,24.1776,29300.0
2012-10-04 12:20:00,27.23,27.25,27.21,27.23,18500.0,24.1776,24.1954,24.1599,24.1776,18500.0
2012-10-04 12:25:00,27.24,27.25,27.22,27.24,31200.0,24.1865,24.1954,24.1688,24.1865,31200.0
2012-10-04 12:30:00,27.24,27.27,27.16,27.27,59200.0,24.1865,24.2131,24.1155,24.2131,59200.0
2012-10-04 12:35:00,27.26,27.36,27.25,27.26,22200.0,24.2043,24.2931,24.1954,24.2043,22200.0
2012-10-04 12:40:00,27.27,27.27,27.08,27.18,41000.0,24.2131,24.2131,24.0444,24.1332,41000.0
2012-10-04 12:45:00,27.18,27.26,27.15,27.19,33800.0,24.1332,24.2043,24.1066,24.1421,33800.0
2012-10-04 12:50:00,27.19,27.21,27.14,27.14,14100.0,24.1421,24.1599,24.0977,24.0977,14100.0
2012-10-04 12:55:00,27.14,27.14,27.02,27.03,25100.0,24.0977,24.0977,23.9912,24.0,25100.0
2012-10-04 13:00:00,27.03,27.04,26.99,27.0,49200.0,24.0,24.0089,23.9645,23.9734,49200.0
2012-10-04 13:05:00,26.99,27.05,26.99,27.01,15200.0,23.9645,24.0178,23.9645,23.9823,15200.0
2012-10-04 13:10:00,27.02,27.04,26.99,27.03,34200.0,23.9912,24.0089,23.9645,24.0,34200.0
2012-10-04 13:15:00,27.03,27.04,27.0,27.03,12900.0,24.0,24.0089,23.9734,24.0,12900.0
2012-10-04 13:20:00,27.02,27.13,26.96,27.11,63600.0,23.9912,24.0888,23.9379,24.0711,63600.0
2012-10-04 13:25:00,27.1,27.14,27.04,27.09,13500.0,24.0622,24.0977,24.0089,24.0533,13500.0
2012-10-04 13:30:00,27.09,27.17,27.06,27.1,14100.0,24.0533,24.1244,24.0267,24.0622,14100.0
2012-10-04 13:35:00,27.14,27.17,27.12,27.13,9800.0,24.0977,24.1244,24.08,24.0888,9800.0
2012-10-04 13:40:00,27.14,27.21,27.14,27.17,26500.0,24.0977,24.1599,24.0977,24.1244,26500.0
2012-10-04 13:45:00,27.17,27.25,27.08,27.12,19300.0,24.1244,24.1954,24.0444,24.08,19300.0
2012-10-04 13:50:00,27.1,27.15,27.1,27.12,17800.0,24.0622,24.1066,24.0622,24.08,17800.0
2012-10-04 13:55:00,27.12,27.22,27.11,27.22,71500.0,24.08,24.1688,24.0711,24.1688,71500.0
2012-10-04 14:00:00,27.22,27.28,27.2,27.27,8800.0,24.1688,24.222,24.151,24.2131,8800.0
2012-10-04 14:05:00,27.26,27.36,27.24,27.36,13300.0,24.2043,24.2931,24.1865,24.2931,13300.0
2012-10-04 14:10:00,27.35,27.37,27.27,27.27,9000.0,24.2842,24.3019,24.2131,24.2131,9000.0
2012-10-04 14:15:00,27.27,27.31,27.25,27.31,4900.0,24.2131,24.2487,24.1954,24.2487,4900.0
2012-10-04 14:20:00,27.3,27.3,27.24,27.25,9100.0,24.2398,24.2398,24.1865,24.1954,9100.0
2012-10-04 14:25:00,27.25,27.37,27.25,27.37,8400.0,24.1954,24.3019,24.1954,24.3019,8400.0
2012-10-04 14:30:00,27.37,27.37,27.31,27.31,8300.0,24.3019,24.3019,24.2487,24.2487,8300.0
2012-10-04 14:35:00,27.32,27.38,27.32,27.37,18700.0,24.2575,24.3108,24.2575,24.3019,18700.0
2012-10-04 14:40:00,27.38,27.42,27.35,27.38,39900.0,24.3108,24.3463,24.2842,24.3108,39900.0
2012-10-04 14:45:00,27.38,27.48,27.37,27.39,20200.0,24.3108,24.3996,24.3019,24.3197,20200.0
2012-10-04 14:50:00,27.39,27.48,27.39,27.46,15500.0,24.3197,24.3996,24.3197,24.3818,15500.0
2012-10-04 14:55:00,27.47,27.52,27.39,27.52,48800.0,24.3907,24.4351,24.3197,24.4351,48800.0
2012-10-04 15:00:00,27.52,27.52,27.47,27.49,516800.0,24.4351,24.4351,24.3907,24.4085,516800.0
2012-10-04 15:05:00,27.5,27.5,27.48,27.5,7800.0,24.4174,24.4174,24.3996,24.4174,7800.0
2012-10-04 15:10:00,27.5,27.5,27.41,27.48,74300.0,24.4174,24.4174,24.3375,24.3996,74300.0
2012-10-04 15:15:00,27.47,27.51,27.46,27.48,68800.0,24.3907,24.4262,24.3818,24.3996,68800.0
2012-10-04 15:20:00,27.48,27.48,27.41,27.41,52900.0,24.3996,24.3996,24.3375,24.3375,52900.0
2012-10-04 15:25:00,27.42,27.45,27.36,27.41,49300.0,24.3463,24.373,24.2931,24.3375,49300.0
2012-10-04 15:30:00,27.4,27.42,27.38,27.39,11900.0,24.3286,24.3463,24.3108,24.3197,11900.0
2012-10-04 15:35:00,27.4,27.42,27.39,27.4,18300.0,24.3286,24.3463,24.3197,24.3286,18300.0
2012-10-04 15:40:00,27.4,27.41,27.3,27.31,26300.0,24.3286,24.3375,24.2398,24.2487,26300.0
2012-10-04 15:45:00,27.32,27.35,27.31,27.32,30800.0,24.2575,24.2842,24.2487,24.2575,30800.0
2012-10-04 15:50:00,27.32,27.34,27.27,27.29,39100.0,24.2575,24.2753,24.2131,24.2309,39100.0
2012-10-04 15:55:00,27.3,27.37,27.14,27.34,175700.0,24.2398,24.3019,24.0977,24.2753,175700.0
2012-10-05 09:30:00,27.5,27.55,27.3,27.3,35000.0,24.4174,24.4618,24.2398,24.2398,35000.0
2012-10-05 09:35:00,27.29,27.29,27.18,27.22,4200.0,24.2309,24.2309,24.1332,24.1688,4200.0
2012-10-05 09:40:00,27.21,27.29,27.2,27.22,9800.0,24.1599,24.2309,24.151,24.1688,9800.0
2012-10-05 09:45:00,27.2,27.22,27.09,27.19,11400.0,24.151,24.1688,24.0533,24.1421,11400.0
2012-10-05 09:50:00,27.17,27.2,27.15,27.17,3500.0,24.1244,24.151,24.1066,24.1244,3500.0
2012-10-05 09:55:00,27.17,27.17,27.13,27.16,9700.0,24.1244,24.1244,24.0888,24.1155,9700.0
2012-10-05 10:00:00,27.18,27.27,27.15,27.26,12100.0,24.1332,24.2131,24.1066,24.2043,12100.0
2012-10-05 10:05:00,27.28,27.29,27.25,27.29,7600.0,24.222,24.2309,24.1954,24.2309,7600.0
2012-10-05 10:10:00,27.29,27.3,27.23,27.26,20300.0,24.2309,24.2398,24.1776,24.2043,20300.0
2012-10-05 10:15:00,27.27,27.28,27.25,27.27,4600.0,24.2131,24.222,24.1954,24.2131,4600.0
2012-10-05 10:20:00,27.27,27.28,27.19,27.19,22000.0,24.2131,24.222,24.1421,24.1421,22000.0
2012-10-05 10:25:00,27.19,27.25,27.17,27.17,18100.0,24.1421,24.1954,24.1244,24.1244,18100.0
2012-10-05 10:30:00,27.16,27.18,27.16,27.18,3800.0,24.1155,24.1332,24.1155,24.1332,3800.0
2012-10-05 10:35:00,27.18,27.18,27.07,27.09,16600.0,24.1332,24.1332,24.0356,24.0533,16600.0
2012-10-05 10:40:00,27.09,27.16,27.09,27.15,7100.0,24.0533,24.1155,24.0533,24.1066,7100.0
2012-10-05 10:45:00,27.15,27.15,27.1,27.11,6400.0,24.1066,24.1066,24.0622,24.0711,6400.0
2012-10-05 10:50:00,27.11,27.11,27.05,27.05,9200.0,24.0711,24.0711,24.0178,24.0178,9200.0
2012-10-05 10:55:00,27.06,27.08,27.05,27.06,9000.0,24.0267,24.0444,24.0178,24.0267,9000.0
2012-10-05 11:00:00,27.06,27.08,27.06,27.06,7900.0,24.0267,24.0444,24.0267,24.0267,7900.0
2012-10-05 11:05:00,27.06,27.07,27.05,27.05,8800.0,24.0267,24.0356,24.0178,24.0178,8800.0
2012-10-05 11:10:00,27.05,27.05,26.94,26.94,26500.0,24.0178,24.0178,23.9201,23.9201,26500.0
2012-10-05 11:15:00,26.96,26.98,26.94,26.97,11200.0,23.9379,23.9557,23.9201,23.9468,11200.0
2012-10-05 11:20:00,26.97,27.01,26.96,27.0,14300.0,23.9468,23.9823,23.9379,23.9734,14300.0
2012-10-05 11:25:00,26.99,26.99,26.92,26.95,19900.0,23.9645,23.9645,23.9024,23.929,19900.0
2012-10-05 11:30:00,26.94,26.97,26.94,26.96,19700.0,23.9201,23.9468,23.9201,23.9379,19700.0
2012-10-05 11:35:00,26.96,26.97,26.95,26.96,12600.0,23.9379,23.9468,23.929,23.9379,12600.0
2012-10-05 11:40:00,26.96,26.96,26.88,26.9,24700.0,23.9379,23.9379,23.8669,23.8846,24700.0
2012-10-05 11:45:00,26.91,26.93,26.9,26.91,10100.0,23.8935,23.9113,23.8846,23.8935,10100.0
2012-10-05 11:50:00,26.91,26.92,26.9,26.92,8500.0,23.8935,23.9024,23.8846,23.9024,8500.0
2012-10-05 11:55:00,26.92,26.96,26.92,26.93,18900.0,23.9024,23.9379,23.9024,23.9113,18900.0
2012-10-05 12:00:00,26.93,26.93,26.82,26.83,27200.0,23.9113,23.9113,23.8136,23.8225,27200.0
2012-10-05 12:05:00,26.83,26.84,26.79,26.84,13400.0,23.8225,23.8313,23.787,23.8313,13400.0
2012-10-05 12:10:00,26.85,26.99,26.85,26.98,13200.0,23.8402,23.9645,23.8402,23.9557,13200.0
2012-10-05 12:15:00,26.98,27.01,26.96,26.97,14800.0,23.9557,23.9823,23.9379,23.9468,14800.0
2012-10-05 12:20:00,26.96,26.96,26.88,26.88,13600.0,23.9379,23.9379,23.8669,23.8669,13600.0
2012-10-05 12:25:00,26.88,26.91,26.84,26.91,7400.0,23.8669,23.8935,23.8313,23.8935,7400.0
2012-10-05 12:30:00,26.91,26.95,26.91,26.94,2200.0,23.8935,23.929,23.8935,23.9201,2200.0
2012-10-05 12:35:00,26.95,26.95,26.92,26.92,7700.0,23.929,23.929,23.9024,23.9024,7700.0
2012-10-05 12:40:00,26.91,26.93,26.9,26.9,7300.0,23.8935,23.9113,23.8846,23.8846,7300.0
2012-10-05 12:45:00,26.89,26.89,26.83,26.85,3900.0,23.8757,23.8757,23.8225,23.8402,3900.0
2012-10-05 12:50:00,26.85,26.86,26.84,26.85,4300.0,23.8402,23.8491,23.8313,23.8402,4300.0
2012-10-05 12:55:00,26.85,26.88,26.84,26.88,2800.0,23.8402,23.8669,23.8313,23.8669,2800.0
2012-10-05 13:00:00,26.87,26.88,26.87,26.88,1900.0,23.858,23.8669,23.858,23.8669,1900.0
2012-10-05 13:05:00,26.88,26.89,26.74,26.77,16100.0,23.8669,23.8757,23.7426,23.7692,16100.0
2012-10-05 13:10:00,26.79,26.85,26.79,26.85,2100.0,23.787,23.8402,23.787,23.8402,2100.0
2012-10-05 13:15:00,26.85,26.89,26.85,26.89,2300.0,23.8402,23.8757,23.8402,23.8757,2300.0
2012-10-05 13:20:00,26.88,26.89,26.79,26.79,6500.0,23.8669,23.8757,23.787,23.787,6500.0
2012-10-05 13:25:00,26.8,26.81,26.78,26.81,8000.0,23.7958,23.8047,23.7781,23.8047,8000.0
2012-10-05 13:30:00,26.79,26.83,26.79,26.83,9400.0,23.787,23.8225,23.787,23.8225,9400.0
2012-10-05 13:35:00,26.83,26.87,26.82,26.85,35300.0,23.8225,23.858,23.8136,23.8402,35300.0
2012-10-05 13:40:00,26.85,26.89,26.85,26.88,12700.0,23.8402,23.8757,23.8402,23.8669,12700.0
2012-10-05 13:45:00,26.88,26.89,26.85,26.85,16400.0,23.8669,23.8757,23.8402,23.8402,16400.0
2012-10-05 13:50:00,26.84,26.87,26.84,26.85,25200.0,23.8313,23.858,23.8313,23.8402,25200.0
2012-10-05 13:55:00,26.86,26.9,26.86,26.89,4700.0,23.8491,23.8846,23.8491,23.8757,4700.0
2012-10-05 14:00:00,26.89,26.89,26.85,26.86,8300.0,23.8757,23.8757,23.8402,23.8491,8300.0
2012-10-05 14:05:00,26.86,26.86,26.77,26.8,10200.0,23.8491,23.8491,23.7692,23.7958,10200.0
2012-10-05 14:10:00,26.8,26.83,26.8,26.81,8700.0,23.7958,23.8225,23.7958,23.8047,8700.0
2012-10-05 14:15:00,26.82,26.84,26.81,26.83,4000.0,23.8136,23.8313,23.8047,23.8225,4000.0
2012-10-05 14:20:00,26.83,26.84,26.82,26.83,2500.0,23.8225,23.8313,23.8136,23.8225,2500.0
2012-10-05 14:25:00,26.83,26.83,26.75,26.79,18400.0,23.8225,23.8225,23.7514,23.787,18400.0
2012-10-05 14:30:00,26.79,26.81,26.79,26.8,7200.0,23.787,23.8047,23.787,23.7958,7200.0
2012-10-05 14:35:00,26.8,26.83,26.79,26.82,26500.0,23.7958,23.8225,23.787,23.8136,26500.0
2012-10-05 14:40:00,26.83,26.85,26.83,26.85,5000.0,23.8225,23.8402,23.8225,23.8402,5000.0
2012-10-05 14:45:00,26.85,26.88,26.84,26.84,45500.0,23.8402,23.8669,23.8313,23.8313,45500.0
2012-10-05 14:50:00,26.83,26.88,26.81,26.82,21100.0,23.8225,23.8669,23.8047,23.8136,21100.0
2012-10-05 14:55:00,26.82,26.87,26.8,26.84,18800.0,23.8136,23.858,23.7958,23.8313,18800.0
2012-10-05 15:00:00,26.84,26.87,26.84,26.86,8600.0,23.8313,23.858,23.8313,23.8491,8600.0
2012-10-05 15:05:00,26.86,26.89,26.85,26.87,13800.0,23.8491,23.8757,23.8402,23.858,13800.0
2012-10-05 15:10:00,26.86,26.91,26.84,26.9,17500.0,23.8491,23.8935,23.8313,23.8846,17500.0
2012-10-05 15:15:00,26.91,26.93,26.9,26.93,11300.0,23.8935,23.9113,23.8846,23.9113,11300.0
2012-10-05 15:20:00,26.92,26.93,26.84,26.86,18600.0,23.9024,23.9113,23.8313,23.8491,18600.0
2012-10-05 15:25:00,26.86,26.89,26.85,26.87,11800.0,23.8491,23.8757,23.8402,23.858,11800.0
2012-10-05 15:30:00,26.88,26.9,26.84,26.85,18000.0,23.8669,23.8846,23.8313,23.8402,18000.0
2012-10-05 15:35:00,26.84,26.86,26.82,26.85,60400.0,23.8313,23.8491,23.8136,23.8402,60400.0
2012-10-05 15:40:00,26.86,26.86,26.8,26.85,33600.0,23.8491,23.8491,23.7958,23.8402,33600.0
2012-10-05 15:45:00,26.83,26.89,26.83,26.86,14300.0,23.8225,23.8757,23.8225,23.8491,14300.0
2012-10-05 15:50:00,26.85,26.87,26.84,26.86,53400.0,23.8402,23.858,23.8313,23.8491,53400.0
2012-10-05 15:55:00,26.86,26.87,26.85,26.85,49700.0,23.8491,23.858,23.8402,23.8402,49700.0
2012-10-08 09:30:00,26.74,26.82,26.74,26.78,19700.0,23.7426,23.8136,23.7426,23.7781,19700.0
2012-10-08 09:35:00,26.76,26.76,26.51,26.68,10500.0,23.7603,23.7603,23.5383,23.6893,10500.0
2012-10-08 09:40:00,26.71,26.71,26.51,26.57,23200.0,23.7159,23.7159,23.5383,23.5916,23200.0
2012-10-08 09:45:00,26.55,26.63,26.52,26.58,7700.0,23.5739,23.6449,23.5472,23.6005,7700.0
2012-10-08 09:50:00,26.59,26.72,26.57,26.68,5900.0,23.6094,23.7248,23.5916,23.6893,5900.0
2012-10-08 09:55:00,26.69,26.69,26.66,26.67,15200.0,23.6982,23.6982,23.6715,23.6804,15200.0
2012-10-08 10:00:00,26.69,26.78,26.67,26.7,21300.0,23.6982,23.7781,23.6804,23.707,21300.0
2012-10-08 10:05:00,26.7,26.76,26.61,26.75,17800.0,23.707,23.7603,23.6271,23.7514,17800.0
2012-10-08 10:10:00,26.75,26.78,26.68,26.74,4100.0,23.7514,23.7781,23.6893,23.7426,4100.0
2012-10-08 10:15:00,26.75,26.79,26.72,26.75,4000.0,23.7514,23.787,23.7248,23.7514,4000.0
2012-10-08 10:20:00,26.74,26.76,26.66,26.67,4300.0,23.7426,23.7603,23.6715,23.6804,4300.0
2012-10-08 10:25:00,26.66,26.72,26.66,26.7,3000.0,23.6715,23.7248,23.6715,23.707,3000.0
2012-10-08 10:30:00,26.72,26.75,26.68,26.72,4100.0,23.7248,23.7514,23.6893,23.7248,4100.0
2012-10-08 10:35:00,26.73,26.8,26.73,26.78,11800.0,23.7337,23.7958,23.7337,23.7781,11800.0
2012-10-08 10:40:00,26.76,26.76,26.7,26.72,11100.0,23.7603,23.7603,23.707,23.7248,11100.0
2012-10-08 10:45:00,26.7,26.71,26.59,26.66,27100.0,23.707,23.7159,23.6094,23.6715,27100.0
2012-10-08 10:50:00,26.63,26.71,26.62,26.65,30900.0,23.6449,23.7159,23.636,23.6626,30900.0
2012-10-08 10:55:00,26.65,26.66,26.57,26.61,5700.0,23.6626,23.6715,23.5916,23.6271,5700.0
2012-10-08 11:00:00,26.6,26.64,26.58,26.61,6100.0,23.6183,23.6538,23.6005,23.6271,6100.0
2012-10-08 11:05:00,26.62,26.63,26.57,26.62,9100.0,23.636,23.6449,23.5916,23.636,9100.0
2012-10-08 11:10:00,26.62,26.62,26.6,26.6,3800.0,23.636,23.636,23.6183,23.6183,3800.0
2012-10-08 11:15:00,26.61,26.61,26.6,26.6,2300.0,23.6271,23.6271,23.6183,23.6183,2300.0
2012-10-08 11:20:00,26.6,26.62,26.59,26.61,10400.0,23.6183,23.636,23.6094,23.6271,10400.0
2012-10-08 11:25:00,26.61,26.61,26.6,26.61,16300.0,23.6271,23.6271,23.6183,23.6271,16300.0
2012-10-08 11:30:00,26.61,26.62,26.58,26.6,8400.0,23.6271,23.636,23.6005,23.6183,8400.0
2012-10-08 11:35:00,26.6,26.6,26.57,26.6,6600.0,23.6183,23.6183,23.5916,23.6183,6600.0
2012-10-08 11:40:00,26.6,26.61,26.59,26.6,5500.0,23.6183,23.6271,23.6094,23.6183,5500.0
2012-10-08 11:45:00,26.59,26.61,26.59,26.6,5700.0,23.6094,23.6271,23.6094,23.6183,5700.0
2012-10-08 11:50:00,26.6,26.6,26.58,26.6,3700.0,23.6183,23.6183,23.6005,23.6183,3700.0
2012-10-08 11:55:00,26.6,26.61,26.58,26.6,14200.0,23.6183,23.6271,23.6005,23.6183,14200.0
2012-10-08 12:00:00,26.6,26.6,26.58,26.58,1600.0,23.6183,23.6183,23.6005,23.6005,1600.0
2012-10-08 12:05:00,26.58,26.58,26.54,26.58,8000.0,23.6005,23.6005,23.565,23.6005,8000.0
2012-10-08 12:10:00,26.58,26.58,26.54,26.54,9500.0,23.6005,23.6005,23.565,23.565,9500.0
2012-10-08 12:15:00,26.54,26.55,26.47,26.51,28600.0,23.565,23.5739,23.5028,23.5383,28600.0
2012-10-08 12:20:00,26.5,26.51,26.47,26.48,16700.0,23.5295,23.5383,23.5028,23.5117,16700.0
2012-10-08 12:25:00,26.46,26.47,26.41,26.45,21400.0,23.4939,23.5028,23.4495,23.4851,21400.0
2012-10-08 12:30:00,26.44,26.55,26.44,26.5,13300.0,23.4762,23.5739,23.4762,23.5295,13300.0
2012-10-08 12:35:00,26.5,26.53,26.5,26.53,1500.0,23.5295,23.5561,23.5295,23.5561,1500.0
2012-10-08 12:40:00,26.54,26.57,26.47,26.47,21300.0,23.565,23.5916,23.5028,23.5028,21300.0
2012-10-08 12:45:00,26.49,26.5,26.48,26.48,2600.0,23.5206,23.5295,23.5117,23.5117,2600.0
2012-10-08 12:50:00,26.49,26.5,26.49,26.5,1000.0,23.5206,23.5295,23.5206,23.5295,1000.0
2012-10-08 12:55:00,26.5,26.51,26.44,26.48,3600.0,23.5295,23.5383,23.4762,23.5117,3600.0
2012-10-08 13:00:00,26.48,26.51,26.45,26.46,5400.0,23.5117,23.5383,23.4851,23.4939,5400.0
2012-10-08 13:05:00,26.45,26.5,26.42,26.45,17200.0,23.4851,23.5295,23.4584,23.4851,17200.0
2012-10-08 13:10:00,26.45,26.48,26.36,26.41,34100.0,23.4851,23.5117,23.4052,23.4495,34100.0
2012-10-08 13:15:00,26.4,26.4,26.24,26.38,52300.0,23.4407,23.4407,23.2986,23.4229,52300.0
2012-10-08 13:20:00,26.39,26.41,26.36,26.36,12300.0,23.4318,23.4495,23.4052,23.4052,12300.0
2012-10-08 13:25:00,26.36,26.44,26.35,26.44,6200.0,23.4052,23.4762,23.3963,23.4762,6200.0
2012-10-08 13:30:00,26.44,26.44,26.4,26.42,5300.0,23.4762,23.4762,23.4407,23.4584,5300.0
2012-10-08 13:35:00,26.42,26.44,26.41,26.44,4800.0,23.4584,23.4762,23.4495,23.4762,4800.0
2012-10-08 13:40:00,26.44,26.45,26.43,26.44,2800.0,23.4762,23.4851,23.4673,23.4762,2800.0
2012-10-08 13:45:00,26.45,26.46,26.45,26.46,5000.0,23.4851,23.4939,23.4851,23.4939,5000.0
2012-10-08 13:50:00,26.46,26.46,26.45,26.45,1000.0,23.4939,23.4939,23.4851,23.4851,1000.0
2012-10-08 13:55:00,26.45,26.46,26.38,26.38,30700.0,23.4851,23.4939,23.4229,23.4229,30700.0
2012-10-08 14:00:00,26.38,26.41,26.37,26.4,3700.0,23.4229,23.4495,23.414,23.4407,3700.0
2012-10-08 14:05:00,26.4,26.42,26.39,26.42,6500.0,23.4407,23.4584,23.4318,23.4584,6500.0
2012-10-08 14:10:00,26.41,26.42,26.39,26.41,4800.0,23.4495,23.4584,23.4318,23.4495,4800.0
2012-10-08 14:15:00,26.4,26.41,26.39,26.39,8700.0,23.4407,23.4495,23.4318,23.4318,8700.0
2012-10-08 14:20:00,26.41,26.43,26.41,26.43,6400.0,23.4495,23.4673,23.4495,23.4673,6400.0
2012-10-08 14:25:00,26.43,26.45,26.43,26.44,19600.0,23.4673,23.4851,23.4673,23.4762,19600.0
2012-10-08 14:30:00,26.43,26.45,26.43,26.44,6800.0,23.4673,23.4851,23.4673,23.4762,6800.0
2012-10-08 14:35:00,26.44,26.45,26.44,26.45,7600.0,23.4762,23.4851,23.4762,23.4851,7600.0
2012-10-08 14:40:00,26.45,26.48,26.45,26.48,6000.0,23.4851,23.5117,23.4851,23.5117,6000.0
2012-10-08 14:45:00,26.48,26.49,26.46,26.46,5000.0,23.5117,23.5206,23.4939,23.4939,5000.0
2012-10-08 14:50:00,26.47,26.5,26.47,26.5,9700.0,23.5028,23.5295,23.5028,23.5295,9700.0
2012-10-08 14:55:00,26.51,26.51,26.47,26.48,13200.0,23.5383,23.5383,23.5028,23.5117,13200.0
2012-10-08 15:00:00,26.48,26.5,26.48,26.49,16400.0,23.5117,23.5295,23.5117,23.5206,16400.0
2012-10-08 15:05:00,26.5,26.5,26.45,26.45,10900.0,23.5295,23.5295,23.4851,23.4851,10900.0
2012-10-08 15:10:00,26.46,26.47,26.4,26.41,18600.0,23.4939,23.5028,23.4407,23.4495,18600.0
2012-10-08 15:15:00,26.41,26.42,26.4,26.4,61100.0,23.4495,23.4584,23.4407,23.4407,61100.0
2012-10-08 15:20:00,26.4,26.43,26.39,26.4,10600.0,23.4407,23.4673,23.4318,23.4407,10600.0
2012-10-08 15:25:00,26.41,26.41,26.39,26.4,10400.0,23.4495,23.4495,23.4318,23.4407,10400.0
2012-10-08 15:30:00,26.4,26.41,26.38,26.39,17400.0,23.4407,23.4495,23.4229,23.4318,17400.0
2012-10-08 15:35:00,26.4,26.42,26.38,26.4,20000.0,23.4407,23.4584,23.4229,23.4407,20000.0
2012-10-08 15:40:00,26.4,26.41,26.38,26.39,14300.0,23.4407,23.4495,23.4229,23.4318,14300.0
2012-10-08 15:45:00,26.4,26.42,26.38,26.41,11700.0,23.4407,23.4584,23.4229,23.4495,11700.0
2012-10-08 15:50:00,26.4,26.41,26.39,26.4,15400.0,23.4407,23.4495,23.4318,23.4407,15400.0
2012-10-08 15:55:00,26.39,26.43,26.39,26.4,66600.0,23.4318,23.4673,23.4318,23.4407,66600.0
2012-10-09 09:30:00,26.48,26.59,26.29,26.38,25900.0,23.5117,23.6094,23.343,23.4229,25900.0
2012-10-09 09:35:00,26.33,26.38,26.33,26.36,38200.0,23.3785,23.4229,23.3785,23.4052,38200.0
2012-10-09 09:40:00,26.37,26.47,26.35,26.47,36400.0,23.414,23.5028,23.3963,23.5028,36400.0
2012-10-09 09:45:00,26.47,26.51,26.39,26.4,25700.0,23.5028,23.5383,23.4318,23.4407,25700.0
2012-10-09 09:50:00,26.4,26.44,26.39,26.41,10700.0,23.4407,23.4762,23.4318,23.4495,10700.0
2012-10-09 09:55:00,26.42,26.47,26.42,26.44,12900.0,23.4584,23.5028,23.4584,23.4762,12900.0
2012-10-09 10:00:00,26.43,26.51,26.43,26.46,11100.0,23.4673,23.5383,23.4673,23.4939,11100.0
2012-10-09 10:05:00,26.46,26.48,26.41,26.46,28200.0,23.4939,23.5117,23.4495,23.4939,28200.0
2012-10-09 10:10:00,26.46,26.48,26.44,26.46,29100.0,23.4939,23.5117,23.4762,23.4939,29100.0
2012-10-09 10:15:00,26.48,26.5,26.42,26.45,38400.0,23.5117,23.5295,23.4584,23.4851,38400.0
2012-10-09 10:20:00,26.46,26.49,26.46,26.49,10200.0,23.4939,23.5206,23.4939,23.5206,10200.0
2012-10-09 10:25:00,26.48,26.5,26.44,26.46,12000.0,23.5117,23.5295,23.4762,23.4939,12000.0
2012-10-09 10:30:00,26.45,26.47,26.44,26.45,12700.0,23.4851,23.5028,23.4762,23.4851,12700.0
2012-10-09 10:35:00,26.45,26.46,26.41,26.41,6800.0,23.4851,23.4939,23.4495,23.4495,6800.0
2012-10-09 10:40:00,26.39,26.42,26.35,26.37,9700.0,23.4318,23.4584,23.3963,23.414,9700.0
2012-10-09 10:45:00,26.38,26.41,26.3,26.36,50100.0,23.4229,23.4495,23.3519,23.4052,50100.0
2012-10-09 10:50:00,26.36,26.37,26.21,26.25,24300.0,23.4052,23.414,23.272,23.3075,24300.0
2012-10-09 10:55:00,26.26,26.27,26.23,26.26,20100.0,23.3164,23.3252,23.2897,23.3164,20100.0
2012-10-09 11:00:00,26.26,26.28,26.22,26.28,20800.0,23.3164,23.3341,23.2808,23.3341,20800.0
2012-10-09 11:05:00,26.28,26.34,26.28,26.33,18500.0,23.3341,23.3874,23.3341,23.3785,18500.0
2012-10-09 11:10:00,26.32,26.33,26.28,26.3,13100.0,23.3696,23.3785,23.3341,23.3519,13100.0
2012-10-09 11:15:00,26.3,26.3,26.24,26.27,13800.0,23.3519,23.3519,23.2986,23.3252,13800.0
2012-10-09 11:20:00,26.27,26.34,26.27,26.33,7000.0,23.3252,23.3874,23.3252,23.3785,7000.0
2012-10-09 11:25:00,26.3,26.32,26.29,26.3,15300.0,23.3519,23.3696,23.343,23.3519,15300.0
2012-10-09 11:30:00,26.3,26.33,26.3,26.33,20200.0,23.3519,23.3785,23.3519,23.3785,20200.0
2012-10-09 11:35:00,26.33,26.33,26.25,26.28,34200.0,23.3785,23.3785,23.3075,23.3341,34200.0
2012-10-09 11:40:00,26.29,26.33,26.29,26.3,26000.0,23.343,23.3785,23.343,23.3519,26000.0
2012-10-09 11:45:00,26.3,26.3,26.25,26.29,17100.0,23.3519,23.3519,23.3075,23.343,17100.0
2012-10-09 11:50:00,26.29,26.3,26.11,26.2,57100.0,23.343,23.3519,23.1832,23.2631,57100.0
2012-10-09 11:55:00,26.18,26.24,26.17,26.23,8400.0,23.2453,23.2986,23.2365,23.2897,8400.0
2012-10-09 12:00:00,26.23,26.27,26.23,26.24,9400.0,23.2897,23.3252,23.2897,23.2986,9400.0
2012-10-09 12:05:00,26.24,26.24,26.16,26.18,11600.0,23.2986,23.2986,23.2276,23.2453,11600.0
2012-10-09 12:10:00,26.18,26.21,26.17,26.2,10600.0,23.2453,23.272,23.2365,23.2631,10600.0
2012-10-09 12:15:00,26.2,26.22,26.2,26.21,14300.0,23.2631,23.2808,23.2631,23.272,14300.0
2012-10-09 12:20:00,26.21,26.21,26.2,26.2,13900.0,23.272,23.272,23.2631,23.2631,13900.0
2012-10-09 12:25:00,26.2,26.2,26.15,26.18,14100.0,23.2631,23.2631,23.2187,23.2453,14100.0
2012-10-09 12:30:00,26.18,26.2,26.15,26.18,15100.0,23.2453,23.2631,23.2187,23.2453,15100.0
2012-10-09 12:35:00,26.19,26.19,26.15,26.16,15700.0,23.2542,23.2542,23.2187,23.2276,15700.0
2012-10-09 12:40:00,26.15,26.18,26.14,26.16,16500.0,23.2187,23.2453,23.2098,23.2276,16500.0
2012-10-09 12:45:00,26.16,26.17,26.13,26.13,8600.0,23.2276,23.2365,23.2009,23.2009,8600.0
2012-10-09 12:50:00,26.13,26.14,26.11,26.13,7600.0,23.2009,23.2098,23.1832,23.2009,7600.0
2012-10-09 12:55:00,26.13,26.14,26.1,26.11,7800.0,23.2009,23.2098,23.1743,23.1832,7800.0
2012-10-09 13:00:00,26.11,26.11,26.1,26.1,16900.0,23.1832,23.1832,23.1743,23.1743,16900.0
2012-10-09 13:05:00,26.1,26.11,26.0,26.02,44800.0,23.1743,23.1832,23.0855,23.1033,44800.0
2012-10-09 13:10:00,26.02,26.05,26.0,26.05,36400.0,23.1033,23.1299,23.0855,23.1299,36400.0
2012-10-09 13:15:00,26.04,26.13,26.0,26.12,29500.0,23.121,23.2009,23.0855,23.1921,29500.0
2012-10-09 13:20:00,26.11,26.13,26.09,26.1,5200.0,23.1832,23.2009,23.1654,23.1743,5200.0
2012-10-09 13:25:00,26.11,26.18,26.1,26.14,9300.0,23.1832,23.2453,23.1743,23.2098,9300.0
2012-10-09 13:30:00,26.14,26.18,26.14,26.17,6900.0,23.2098,23.2453,23.2098,23.2365,6900.0
2012-10-09 13:35:00,26.17,26.23,26.17,26.21,12700.0,23.2365,23.2897,23.2365,23.272,12700.0
2012-10-09 13:40:00,26.21,26.28,26.21,26.26,6300.0,23.272,23.3341,23.272,23.3164,6300.0
2012-10-09 13:45:00,26.27,26.31,26.27,26.3,14500.0,23.3252,23.3608,23.3252,23.3519,14500.0
2012-10-09 13:50:00,26.3,26.38,26.3,26.36,14700.0,23.3519,23.4229,23.3519,23.4052,14700.0
2012-10-09 13:55:00,26.36,26.37,26.34,26.37,11300.0,23.4052,23.414,23.3874,23.414,11300.0
2012-10-09 14:00:00,26.36,26.38,26.32,26.32,11900.0,23.4052,23.4229,23.3696,23.3696,11900.0
2012-10-09 14:05:00,26.31,26.32,26.25,26.32,8600.0,23.3608,23.3696,23.3075,23.3696,8600.0
2012-10-09 14:10:00,26.31,26.36,26.31,26.32,11400.0,23.3608,23.4052,23.3608,23.3696,11400.0
2012-10-09 14:15:00,26.31,26.31,26.23,26.26,44000.0,23.3608,23.3608,23.2897,23.3164,44000.0
2012-10-09 14:20:00,26.26,26.27,26.22,26.22,19600.0,23.3164,23.3252,23.2808,23.2808,19600.0
2012-10-09 14:25:00,26.22,26.3,26.22,26.29,34900.0,23.2808,23.3519,23.2808,23.343,34900.0
2012-10-09 14:30:00,26.29,26.31,26.26,26.3,30500.0,23.343,23.3608,23.3164,23.3519,30500.0
2012-10-09 14:35:00,26.3,26.31,26.26,26.3,20800.0,23.3519,23.3608,23.3164,23.3519,20800.0
2012-10-09 14:40:00,26.29,26.34,26.24,26.34,28400.0,23.343,23.3874,23.2986,23.3874,28400.0
2012-10-09 14:45:00,26.35,26.39,26.35,26.39,4900.0,23.3963,23.4318,23.3963,23.4318,4900.0
2012-10-09 14:50:00,26.4,26.43,26.35,26.37,29700.0,23.4407,23.4673,23.3963,23.414,29700.0
2012-10-09 14:55:00,26.36,26.4,26.32,26.37,14500.0,23.4052,23.4407,23.3696,23.414,14500.0
2012-10-09 15:00:00,26.37,26.4,26.36,26.36,13500.0,23.414,23.4407,23.4052,23.4052,13500.0
2012-10-09 15:05:00,26.36,26.39,26.34,26.37,22500.0,23.4052,23.4318,23.3874,23.414,22500.0
2012-10-09 15:10:00,26.37,26.39,26.35,26.36,17800.0,23.414,23.4318,23.3963,23.4052,17800.0
2012-10-09 15:15:00,26.36,26.39,26.35,26.36,21200.0,23.4052,23.4318,23.3963,23.4052,21200.0
2012-10-09 15:20:00,26.38,26.4,26.35,26.39,8300.0,23.4229,23.4407,23.3963,23.4318,8300.0
2012-10-09 15:25:00,26.39,26.4,26.38,26.39,10200.0,23.4318,23.4407,23.4229,23.4318,10200.0
2012-10-09 15:30:00,26.39,26.39,26.34,26.38,16400.0,23.4318,23.4318,23.3874,23.4229,16400.0
2012-10-09 15:35:00,26.38,26.39,26.34,26.34,14700.0,23.4229,23.4318,23.3874,23.3874,14700.0
2012-10-09 15:40:00,26.34,26.37,26.33,26.36,21400.0,23.3874,23.414,23.3785,23.4052,21400.0
2012-10-09 15:45:00,26.36,26.37,26.29,26.3,35800.0,23.4052,23.414,23.343,23.3519,35800.0
2012-10-09 15:50:00,26.31,26.34,26.3,26.32,30000.0,23.3608,23.3874,23.3519,23.3696,30000.0
2012-10-09 15:55:00,26.32,26.36,26.27,26.35,44600.0,23.3696,23.4052,23.3252,23.3963,44600.0
2012-10-10 09:30:00,26.24,26.48,26.24,26.48,8900.0,23.2986,23.5117,23.2986,23.5117,8900.0
2012-10-10 09:35:00,26.45,26.49,26.39,26.46,4900.0,23.4851,23.5206,23.4318,23.4939,4900.0
2012-10-10 09:40:00,26.46,26.47,26.4,26.44,6400.0,23.4939,23.5028,23.4407,23.4762,6400.0
2012-10-10 09:45:00,26.41,26.53,26.41,26.5,29800.0,23.4495,23.5561,23.4495,23.5295,29800.0
2012-10-10 09:50:00,26.51,26.51,26.46,26.5,11600.0,23.5383,23.5383,23.4939,23.5295,11600.0
2012-10-10 09:55:00,26.5,26.56,26.46,26.52,14600.0,23.5295,23.5827,23.4939,23.5472,14600.0
2012-10-10 10:00:00,26.5,26.54,26.49,26.49,8900.0,23.5295,23.565,23.5206,23.5206,8900.0
2012-10-10 10:05:00,26.5,26.52,26.45,26.47,5200.0,23.5295,23.5472,23.4851,23.5028,5200.0
2012-10-10 10:10:00,26.44,26.52,26.43,26.48,8100.0,23.4762,23.5472,23.4673,23.5117,8100.0
2012-10-10 10:15:00,26.45,26.51,26.43,26.5,14500.0,23.4851,23.5383,23.4673,23.5295,14500.0
2012-10-10 10:20:00,26.49,26.53,26.48,26.51,8200.0,23.5206,23.5561,23.5117,23.5383,8200.0
2012-10-10 10:25:00,26.52,26.54,26.5,26.52,15100.0,23.5472,23.565,23.5295,23.5472,15100.0
2012-10-10 10:30:00,26.53,26.53,26.47,26.51,7600.0,23.5561,23.5561,23.5028,23.5383,7600.0
2012-10-10 10:35:00,26.5,26.52,26.46,26.49,26400.0,23.5295,23.5472,23.4939,23.5206,26400.0
2012-10-10 10:40:00,26.5,26.53,26.48,26.5,6400.0,23.5295,23.5561,23.5117,23.5295,6400.0
2012-10-10 10:45:00,26.51,26.52,26.5,26.51,6600.0,23.5383,23.5472,23.5295,23.5383,6600.0
2012-10-10 10:50:00,26.53,26.54,26.49,26.52,5400.0,23.5561,23.565,23.5206,23.5472,5400.0
2012-10-10 10:55:00,26.53,26.54,26.5,26.51,2300.0,23.5561,23.565,23.5295,23.5383,2300.0
2012-10-10 11:00:00,26.5,26.52,26.49,26.51,67200.0,23.5295,23.5472,23.5206,23.5383,67200.0
2012-10-10 11:05:00,26.51,26.51,26.47,26.47,9500.0,23.5383,23.5383,23.5028,23.5028,9500.0
2012-10-10 11:10:00,26.46,26.49,26.46,26.49,2100.0,23.4939,23.5206,23.4939,23.5206,2100.0
2012-10-10 11:15:00,26.48,26.49,26.46,26.49,4900.0,23.5117,23.5206,23.4939,23.5206,4900.0
2012-10-10 11:20:00,26.47,26.49,26.46,26.48,4700.0,23.5028,23.5206,23.4939,23.5117,4700.0
2012-10-10 11:25:00,26.46,26.49,26.44,26.48,6700.0,23.4939,23.5206,23.4762,23.5117,6700.0
2012-10-10 11:30:00,26.49,26.5,26.46,26.46,17100.0,23.5206,23.5295,23.4939,23.4939,17100.0
2012-10-10 11:35:00,26.46,26.46,26.42,26.42,8800.0,23.4939,23.4939,23.4584,23.4584,8800.0
2012-10-10 11:40:00,26.44,26.47,26.42,26.44,9300.0,23.4762,23.5028,23.4584,23.4762,9300.0
2012-10-10 11:45:00,26.41,26.43,26.41,26.42,28600.0,23.4495,23.4673,23.4495,23.4584,28600.0
2012-10-10 11:50:00,26.42,26.45,26.4,26.43,18000.0,23.4584,23.4851,23.4407,23.4673,18000.0
2012-10-10 11:55:00,26.44,26.44,26.42,26.43,4200.0,23.4762,23.4762,23.4584,23.4673,4200.0
2012-10-10 12:00:00,26.42,26.45,26.41,26.41,7400.0,23.4584,23.4851,23.4495,23.4495,7400.0
2012-10-10 12:05:00,26.42,26.43,26.39,26.39,2100.0,23.4584,23.4673,23.4318,23.4318,2100.0
2012-10-10 12:10:00,26.42,26.42,26.38,26.39,3700.0,23.4584,23.4584,23.4229,23.4318,3700.0
2012-10-10 12:15:00,26.38,26.44,26.38,26.44,8200.0,23.4229,23.4762,23.4229,23.4762,8200.0
2012-10-10 12:20:00,26.44,26.5,26.44,26.5,14700.0,23.4762,23.5295,23.4762,23.5295,14700.0
2012-10-10 12:25:00,26.5,26.51,26.49,26.5,1200.0,23.5295,23.5383,23.5206,23.5295,1200.0
2012-10-10 12:30:00,26.5,26.5,26.46,26.48,7400.0,23.5295,23.5295,23.4939,23.5117,7400.0
2012-10-10 12:35:00,26.46,26.47,26.4,26.47,6700.0,23.4939,23.5028,23.4407,23.5028,6700.0
2012-10-10 12:40:00,26.46,26.51,26.44,26.51,11700.0,23.4939,23.5383,23.4762,23.5383,11700.0
2012-10-10 12:45:00,26.5,26.51,26.42,26.44,18300.0,23.5295,23.5383,23.4584,23.4762,18300.0
2012-10-10 12:50:00,26.42,26.44,26.4,26.4,800.0,23.4584,23.4762,23.4407,23.4407,800.0
2012-10-10 12:55:00,26.43,26.44,26.39,26.39,30200.0,23.4673,23.4762,23.4318,23.4318,30200.0
2012-10-10 13:00:00,26.38,26.39,26.33,26.35,2900.0,23.4229,23.4318,23.3785,23.3963,2900.0
2012-10-10 13:05:00,26.35,26.36,26.32,26.32,4400.0,23.3963,23.4052,23.3696,23.3696,4400.0
2012-10-10 13:10:00,26.32,26.32,26.22,26.26,5700.0,23.3696,23.3696,23.2808,23.3164,5700.0
2012-10-10 13:15:00,26.27,26.37,26.26,26.37,9500.0,23.3252,23.414,23.3164,23.414,9500.0
2012-10-10 13:20:00,26.35,26.4,26.33,26.33,8800.0,23.3963,23.4407,23.3785,23.3785,8800.0
2012-10-10 13:25:00,26.33,26.35,26.3,26.34,3800.0,23.3785,23.3963,23.3519,23.3874,3800.0
2012-10-10 13:30:00,26.34,26.4,26.33,26.37,6200.0,23.3874,23.4407,23.3785,23.414,6200.0
2012-10-10 13:35:00,26.37,26.37,26.35,26.35,4900.0,23.414,23.414,23.3963,23.3963,4900.0
2012-10-10 13:40:00,26.36,26.36,26.28,26.28,5200.0,23.4052,23.4052,23.3341,23.3341,5200.0
2012-10-10 13:45:00,26.28,26.28,26.21,26.25,9100.0,23.3341,23.3341,23.272,23.3075,9100.0
2012-10-10 13:50:00,26.27,26.31,26.24,26.31,5900.0,23.3252,23.3608,23.2986,23.3608,5900.0
2012-10-10 13:55:00,26.28,26.34,26.28,26.34,3500.0,23.3341,23.3874,23.3341,23.3874,3500.0
2012-10-10 14:00:00,26.33,26.4,26.31,26.34,12700.0,23.3785,23.4407,23.3608,23.3874,12700.0
2012-10-10 14:05:00,26.33,26.36,26.3,26.35,4300.0,23.3785,23.4052,23.3519,23.3963,4300.0
2012-10-10 14:10:00,26.37,26.38,26.3,26.34,5000.0,23.414,23.4229,23.3519,23.3874,5000.0
2012-10-10 14:15:00,26.36,26.36,26.32,26.34,6100.0,23.4052,23.4052,23.3696,23.3874,6100.0
2012-10-10 14:20:00,26.35,26.36,26.32,26.35,3500.0,23.3963,23.4052,23.3696,23.3963,3500.0
2012-10-10 14:25:00,26.37,26.4,26.34,26.39,10200.0,23.414,23.4407,23.3874,23.4318,10200.0
2012-10-10 14:30:00,26.4,26.4,26.38,26.39,7400.0,23.4407,23.4407,23.4229,23.4318,7400.0
2012-10-10 14:35:00,26.39,26.4,26.36,26.39,4900.0,23.4318,23.4407,23.4052,23.4318,4900.0
2012-10-10 14:40:00,26.37,26.4,26.36,26.4,38100.0,23.414,23.4407,23.4052,23.4407,38100.0
2012-10-10 14:45:00,26.4,26.41,26.39,26.41,33300.0,23.4407,23.4495,23.4318,23.4495,33300.0
2012-10-10 14:50:00,26.41,26.42,26.38,26.42,16400.0,23.4495,23.4584,23.4229,23.4584,16400.0
2012-10-10 14:55:00,26.42,26.44,26.38,26.42,47100.0,23.4584,23.4762,23.4229,23.4584,47100.0
2012-10-10 15:00:00,26.41,26.43,26.39,26.41,11900.0,23.4495,23.4673,23.4318,23.4495,11900.0
2012-10-10 15:05:00,26.4,26.43,26.39,26.43,9600.0,23.4407,23.4673,23.4318,23.4673,9600.0
2012-10-10 15:10:00,26.42,26.44,26.41,26.42,27300.0,23.4584,23.4762,23.4495,23.4584,27300.0
2012-10-10 15:15:00,26.43,26.43,26.39,26.43,24000.0,23.4673,23.4673,23.4318,23.4673,24000.0
2012-10-10 15:20:00,26.42,26.43,26.37,26.4,20000.0,23.4584,23.4673,23.414,23.4407,20000.0
2012-10-10 15:25:00,26.41,26.42,26.39,26.4,25400.0,23.4495,23.4584,23.4318,23.4407,25400.0
2012-10-10 15:30:00,26.4,26.42,26.38,26.39,51400.0,23.4407,23.4584,23.4229,23.4318,51400.0
2012-10-10 15:35:00,26.39,26.4,26.38,26.39,32200.0,23.4318,23.4407,23.4229,23.4318,32200.0
2012-10-10 15:40:00,26.39,26.4,26.38,26.4,22100.0,23.4318,23.4407,23.4229,23.4407,22100.0
2012-10-10 15:45:00,26.38,26.41,26.34,26.35,65500.0,23.4229,23.4495,23.3874,23.3963,65500.0
2012-10-10 15:50:00,26.37,26.43,26.36,26.43,51100.0,23.414,23.4673,23.4052,23.4673,51100.0
2012-10-10 15:55:00,26.41,26.53,26.38,26.51,58800.0,23.4495,23.5561,23.4229,23.5383,58800.0
2012-10-11 09:30:00,26.69,26.76,26.66,26.68,3600.0,23.6982,23.7603,23.6715,23.6893,3600.0
2012-10-11 09:35:00,26.68,26.74,26.67,26.67,300.0,23.6893,23.7426,23.6804,23.6804,300.0
2012-10-11 09:40:00,26.68,26.69,26.57,26.6,3500.0,23.6893,23.6982,23.5916,23.6183,3500.0
2012-10-11 09:45:00,26.59,26.6,26.57,26.6,17700.0,23.6094,23.6183,23.5916,23.6183,17700.0
2012-10-11 09:50:00,26.6,26.6,26.54,26.56,3100.0,23.6183,23.6183,23.565,23.5827,3100.0
2012-10-11 09:55:00,26.57,26.58,26.53,26.53,2800.0,23.5916,23.6005,23.5561,23.5561,2800.0
2012-10-11 10:00:00,26.53,26.64,26.52,26.64,4400.0,23.5561,23.6538,23.5472,23.6538,4400.0
2012-10-11 10:05:00,26.61,26.67,26.6,26.64,13500.0,23.6271,23.6804,23.6183,23.6538,13500.0
2012-10-11 10:10:00,26.62,26.62,26.57,26.6,2700.0,23.636,23.636,23.5916,23.6183,2700.0
2012-10-11 10:15:00,26.63,26.66,26.61,26.64,2900.0,23.6449,23.6715,23.6271,23.6538,2900.0
2012-10-11 10:20:00,26.64,26.74,26.64,26.72,7500.0,23.6538,23.7426,23.6538,23.7248,7500.0
2012-10-11 10:25:00,26.69,26.71,26.68,26.71,6900.0,23.6982,23.7159,23.6893,23.7159,6900.0
2012-10-11 10:30:00,26.7,26.71,26.67,26.67,4900.0,23.707,23.7159,23.6804,23.6804,4900.0
2012-10-11 10:35:00,26.67,26.69,26.65,26.65,4100.0,23.6804,23.6982,23.6626,23.6626,4100.0
2012-10-11 10:40:00,26.65,26.75,26.65,26.71,11100.0,23.6626,23.7514,23.6626,23.7159,11100.0
2012-10-11 10:45:00,26.73,26.73,26.63,26.63,4000.0,23.7337,23.7337,23.6449,23.6449,4000.0
2012-10-11 10:50:00,26.63,26.63,26.6,26.6,4000.0,23.6449,23.6449,23.6183,23.6183,4000.0
2012-10-11 10:55:00,26.61,26.61,26.52,26.57,22000.0,23.6271,23.6271,23.5472,23.5916,22000.0
2012-10-11 11:00:00,26.58,26.63,26.57,26.63,4300.0,23.6005,23.6449,23.5916,23.6449,4300.0
2012-10-11 11:05:00,26.63,26.65,26.61,26.61,1800.0,23.6449,23.6626,23.6271,23.6271,1800.0
2012-10-11 11:10:00,26.6,26.63,26.58,26.63,4400.0,23.6183,23.6449,23.6005,23.6449,4400.0
2012-10-11 11:15:00,26.64,26.66,26.64,26.65,4100.0,23.6538,23.6715,23.6538,23.6626,4100.0
2012-10-11 11:20:00,26.65,26.67,26.64,26.67,2300.0,23.6626,23.6804,23.6538,23.6804,2300.0
2012-10-11 11:25:00,26.66,26.72,26.64,26.67,4600.0,23.6715,23.7248,23.6538,23.6804,4600.0
2012-10-11 11:30:00,26.67,26.75,26.65,26.67,7200.0,23.6804,23.7514,23.6626,23.6804,7200.0
2012-10-11 11:35:00,26.67,26.68,26.66,26.66,3100.0,23.6804,23.6893,23.6715,23.6715,3100.0
2012-10-11 11:40:00,26.66,26.66,26.64,26.65,7800.0,23.6715,23.6715,23.6538,23.6626,7800.0
2012-10-11 11:45:00,26.65,26.69,26.65,26.68,3100.0,23.6626,23.6982,23.6626,23.6893,3100.0
2012-10-11 11:50:00,26.67,26.68,26.62,26.66,12200.0,23.6804,23.6893,23.636,23.6715,12200.0
2012-10-11 11:55:00,26.67,26.68,26.65,26.67,2800.0,23.6804,23.6893,23.6626,23.6804,2800.0
2012-10-11 12:00:00,26.68,26.68,26.63,26.64,6900.0,23.6893,23.6893,23.6449,23.6538,6900.0
2012-10-11 12:05:00,26.64,26.74,26.64,26.72,6200.0,23.6538,23.7426,23.6538,23.7248,6200.0
2012-10-11 12:10:00,26.73,26.74,26.69,26.7,3900.0,23.7337,23.7426,23.6982,23.707,3900.0
2012-10-11 12:15:00,26.71,26.71,26.67,26.69,2200.0,23.7159,23.7159,23.6804,23.6982,2200.0
2012-10-11 12:20:00,26.69,26.69,26.63,26.67,16900.0,23.6982,23.6982,23.6449,23.6804,16900.0
2012-10-11 12:25:00,26.67,26.72,26.66,26.72,3400.0,23.6804,23.7248,23.6715,23.7248,3400.0
2012-10-11 12:30:00,26.72,26.77,26.72,26.74,17400.0,23.7248,23.7692,23.7248,23.7426,17400.0
2012-10-11 12:35:00,26.73,26.73,26.7,26.7,900.0,23.7337,23.7337,23.707,23.707,900.0
2012-10-11 12:40:00,26.71,26.71,26.69,26.7,3400.0,23.7159,23.7159,23.6982,23.707,3400.0
2012-10-11 12:45:00,26.71,26.76,26.71,26.75,10200.0,23.7159,23.7603,23.7159,23.7514,10200.0
2012-10-11 12:50:00,26.74,26.74,26.72,26.72,900.0,23.7426,23.7426,23.7248,23.7248,900.0
2012-10-11 12:55:00,26.72,26.74,26.71,26.72,5300.0,23.7248,23.7426,23.7159,23.7248,5300.0
2012-10-11 13:00:00,26.73,26.73,26.69,26.7,4700.0,23.7337,23.7337,23.6982,23.707,4700.0
2012-10-11 13:05:00,26.69,26.69,26.67,26.68,2700.0,23.6982,23.6982,23.6804,23.6893,2700.0
2012-10-11 13:10:00,26.67,26.67,26.63,26.65,8800.0,23.6804,23.6804,23.6449,23.6626,8800.0
2012-10-11 13:15:00,26.64,26.7,26.64,26.66,4300.0,23.6538,23.707,23.6538,23.6715,4300.0
2012-10-11 13:20:00,26.65,26.69,26.63,26.63,6900.0,23.6626,23.6982,23.6449,23.6449,6900.0
2012-10-11 13:25:00,26.64,26.68,26.64,26.65,3100.0,23.6538,23.6893,23.6538,23.6626,3100.0
2012-10-11 13:30:00,26.66,26.66,26.63,26.65,4800.0,23.6715,23.6715,23.6449,23.6626,4800.0
2012-10-11 13:35:00,26.66,26.66,26.64,26.64,5600.0,23.6715,23.6715,23.6538,23.6538,5600.0
2012-10-11 13:40:00,26.66,26.66,26.58,26.58,4900.0,23.6715,23.6715,23.6005,23.6005,4900.0
2012-10-11 13:45:00,26.57,26.62,26.57,26.6,4000.0,23.5916,23.636,23.5916,23.6183,4000.0
2012-10-11 13:50:00,26.6,26.6,26.54,26.54,3300.0,23.6183,23.6183,23.565,23.565,3300.0
2012-10-11 13:55:00,26.56,26.57,26.53,26.54,7300.0,23.5827,23.5916,23.5561,23.565,7300.0
2012-10-11 14:00:00,26.55,26.58,26.54,26.56,29100.0,23.5739,23.6005,23.565,23.5827,29100.0
2012-10-11 14:05:00,26.59,26.63,26.58,26.6,6300.0,23.6094,23.6449,23.6005,23.6183,6300.0
2012-10-11 14:10:00,26.6,26.62,26.58,26.6,9000.0,23.6183,23.636,23.6005,23.6183,9000.0
2012-10-11 14:15:00,26.59,26.59,26.55,26.56,1800.0,23.6094,23.6094,23.5739,23.5827,1800.0
2012-10-11 14:20:00,26.56,26.58,26.56,26.57,1200.0,23.5827,23.6005,23.5827,23.5916,1200.0
2012-10-11 14:25:00,26.59,26.61,26.59,26.59,5600.0,23.6094,23.6271,23.6094,23.6094,5600.0
2012-10-11 14:30:00,26.58,26.59,26.54,26.54,3500.0,23.6005,23.6094,23.565,23.565,3500.0
2012-10-11 14:35:00,26.53,26.54,26.52,26.52,3700.0,23.5561,23.565,23.5472,23.5472,3700.0
2012-10-11 14:40:00,26.53,26.53,26.48,26.49,28900.0,23.5561,23.5561,23.5117,23.5206,28900.0
2012-10-11 14:45:00,26.49,26.52,26.48,26.5,13100.0,23.5206,23.5472,23.5117,23.5295,13100.0
2012-10-11 14:50:00,26.52,26.57,26.51,26.51,2700.0,23.5472,23.5916,23.5383,23.5383,2700.0
2012-10-11 14:55:00,26.5,26.52,26.49,26.49,3400.0,23.5295,23.5472,23.5206,23.5206,3400.0
2012-10-11 15:00:00,26.5,26.53,26.5,26.52,4300.0,23.5295,23.5561,23.5295,23.5472,4300.0
2012-10-11 15:05:00,26.53,26.53,26.49,26.5,4700.0,23.5561,23.5561,23.5206,23.5295,4700.0
2012-10-11 15:10:00,26.51,26.58,26.5,26.57,3200.0,23.5383,23.6005,23.5295,23.5916,3200.0
2012-10-11 15:15:00,26.58,26.58,26.49,26.49,5500.0,23.6005,23.6005,23.5206,23.5206,5500.0
2012-10-11 15:20:00,26.5,26.51,26.48,26.5,9000.0,23.5295,23.5383,23.5117,23.5295,9000.0
2012-10-11 15:25:00,26.5,26.52,26.47,26.5,16700.0,23.5295,23.5472,23.5028,23.5295,16700.0
2012-10-11 15:30:00,26.5,26.51,26.46,26.47,35000.0,23.5295,23.5383,23.4939,23.5028,35000.0
2012-10-11 15:35:00,26.47,26.47,26.42,26.43,15200.0,23.5028,23.5028,23.4584,23.4673,15200.0
2012-10-11 15:40:00,26.43,26.46,26.42,26.44,11700.0,23.4673,23.4939,23.4584,23.4762,11700.0
2012-10-11 15:45:00,26.44,26.45,26.42,26.44,19600.0,23.4762,23.4851,23.4584,23.4762,19600.0
2012-10-11 15:50:00,26.44,26.45,26.41,26.42,19300.0,23.4762,23.4851,23.4495,23.4584,19300.0
2012-10-11 15:55:00,26.42,26.45,26.34,26.41,77400.0,23.4584,23.4851,23.3874,23.4495,77400.0
2012-10-12 09:30:00,26.41,26.41,26.3,26.31,2200.0,23.4495,23.4495,23.3519,23.3608,2200.0
2012-10-12 09:35:00,26.36,26.36,26.2,26.2,4500.0,23.4052,23.4052,23.2631,23.2631,4500.0
2012-10-12 09:40:00,26.24,26.29,26.16,26.18,5400.0,23.2986,23.343,23.2276,23.2453,5400.0
2012-10-12 09:45:00,26.24,26.25,26.19,26.24,13400.0,23.2986,23.3075,23.2542,23.2986,13400.0
2012-10-12 09:50:00,26.27,26.34,26.25,26.28,4600.0,23.3252,23.3874,23.3075,23.3341,4600.0
2012-10-12 09:55:00,26.34,26.34,26.25,26.25,25400.0,23.3874,23.3874,23.3075,23.3075,25400.0
2012-10-12 10:00:00,26.22,26.29,26.22,26.24,61800.0,23.2808,23.343,23.2808,23.2986,61800.0
2012-10-12 10:05:00,26.24,26.25,26.2,26.2,13900.0,23.2986,23.3075,23.2631,23.2631,13900.0
2012-10-12 10:10:00,26.2,26.23,26.18,26.2,8600.0,23.2631,23.2897,23.2453,23.2631,8600.0
2012-10-12 10:15:00,26.2,26.2,26.16,26.16,18400.0,23.2631,23.2631,23.2276,23.2276,18400.0
2012-10-12 10:20:00,26.16,26.19,26.14,26.14,6700.0,23.2276,23.2542,23.2098,23.2098,6700.0
2012-10-12 10:25:00,26.17,26.18,26.05,26.07,68700.0,23.2365,23.2453,23.1299,23.1477,68700.0
2012-10-12 10:30:00,26.08,26.11,26.08,26.11,10200.0,23.1565,23.1832,23.1565,23.1832,10200.0
2012-10-12 10:35:00,26.11,26.12,26.1,26.12,2300.0,23.1832,23.1921,23.1743,23.1921,2300.0
2012-10-12 10:40:00,26.13,26.13,26.11,26.12,2500.0,23.2009,23.2009,23.1832,23.1921,2500.0
2012-10-12 10:45:00,26.1,26.11,25.99,26.0,15500.0,23.1743,23.1832,23.0766,23.0855,15500.0
2012-10-12 10:50:00,26.01,26.01,25.9,25.9,27900.0,23.0944,23.0944,22.9967,22.9967,27900.0
2012-10-12 10:55:00,25.92,25.99,25.92,25.99,3500.0,23.0145,23.0766,23.0145,23.0766,3500.0
2012-10-12 11:00:00,25.98,26.05,25.96,26.0,42600.0,23.0677,23.1299,23.05,23.0855,42600.0
2012-10-12 11:05:00,26.0,26.0,25.93,25.99,23900.0,23.0855,23.0855,23.0234,23.0766,23900.0
2012-10-12 11:10:00,26.0,26.0,25.9,25.92,25100.0,23.0855,23.0855,22.9967,23.0145,25100.0
2012-10-12 11:15:00,25.91,25.92,25.82,25.87,17800.0,23.0056,23.0145,22.9257,22.9701,17800.0
2012-10-12 11:20:00,25.87,25.94,25.87,25.87,2400.0,22.9701,23.0322,22.9701,22.9701,2400.0
2012-10-12 11:25:00,25.88,25.89,25.87,25.87,1900.0,22.979,22.9878,22.9701,22.9701,1900.0
2012-10-12 11:30:00,25.84,25.86,25.79,25.84,9900.0,22.9434,22.9612,22.899,22.9434,9900.0
2012-10-12 11:35:00,25.84,25.86,25.83,25.84,2900.0,22.9434,22.9612,22.9346,22.9434,2900.0
2012-10-12 11:40:00,25.83,25.83,25.72,25.79,9900.0,22.9346,22.9346,22.8369,22.899,9900.0
2012-10-12 11:45:00,25.8,25.85,25.78,25.81,8700.0,22.9079,22.9523,22.8902,22.9168,8700.0
2012-10-12 11:50:00,25.8,25.83,25.79,25.81,6300.0,22.9079,22.9346,22.899,22.9168,6300.0
2012-10-12 11:55:00,25.81,25.87,25.78,25.83,7400.0,22.9168,22.9701,22.8902,22.9346,7400.0
2012-10-12 12:00:00,25.85,25.88,25.84,25.86,4400.0,22.9523,22.979,22.9434,22.9612,4400.0
2012-10-12 12:05:00,25.84,25.85,25.81,25.84,6700.0,22.9434,22.9523,22.9168,22.9434,6700.0
2012-10-12 12:10:00,25.83,25.86,25.83,25.85,1900.0,22.9346,22.9612,22.9346,22.9523,1900.0
2012-10-12 12:15:00,25.84,25.85,25.81,25.82,10600.0,22.9434,22.9523,22.9168,22.9257,10600.0
2012-10-12 12:20:00,25.82,25.86,25.82,25.85,7800.0,22.9257,22.9612,22.9257,22.9523,7800.0
2012-10-12 12:25:00,25.86,25.9,25.86,25.88,11500.0,22.9612,22.9967,22.9612,22.979,11500.0
2012-10-12 12:30:00,25.88,25.92,25.88,25.92,3200.0,22.979,23.0145,22.979,23.0145,3200.0
2012-10-12 12:35:00,25.92,25.94,25.88,25.91,11400.0,23.0145,23.0322,22.979,23.0056,11400.0
2012-10-12 12:40:00,25.92,25.95,25.92,25.93,8800.0,23.0145,23.0411,23.0145,23.0234,8800.0
2012-10-12 12:45:00,25.94,25.95,25.93,25.93,6800.0,23.0322,23.0411,23.0234,23.0234,6800.0
2012-10-12 12:50:00,25.92,25.96,25.92,25.95,2900.0,23.0145,23.05,23.0145,23.0411,2900.0
2012-10-12 12:55:00,25.95,25.95,25.92,25.93,4600.0,23.0411,23.0411,23.0145,23.0234,4600.0
2012-10-12 13:00:00,25.93,25.96,25.9,25.9,4200.0,23.0234,23.05,22.9967,22.9967,4200.0
2012-10-12 13:05:00,25.93,25.93,25.86,25.9,9500.0,23.0234,23.0234,22.9612,22.9967,9500.0
2012-10-12 13:10:00,25.9,25.91,25.89,25.9,11400.0,22.9967,23.0056,22.9878,22.9967,11400.0
2012-10-12 13:15:00,25.89,25.91,25.84,25.91,6600.0,22.9878,23.0056,22.9434,23.0056,6600.0
2012-10-12 13:20:00,25.9,25.9,25.83,25.87,9100.0,22.9967,22.9967,22.9346,22.9701,9100.0
2012-10-12 13:25:00,25.89,25.89,25.8,25.8,21800.0,22.9878,22.9878,22.9079,22.9079,21800.0
2012-10-12 13:30:00,25.81,25.83,25.8,25.8,17200.0,22.9168,22.9346,22.9079,22.9079,17200.0
2012-10-12 13:35:00,25.8,25.81,25.79,25.8,15200.0,22.9079,22.9168,22.899,22.9079,15200.0
2012-10-12 13:40:00,25.8,25.81,25.79,25.8,13700.0,22.9079,22.9168,22.899,22.9079,13700.0
2012-10-12 13:45:00,25.79,25.8,25.78,25.8,7200.0,22.899,22.9079,22.8902,22.9079,7200.0
2012-10-12 13:50:00,25.8,25.85,25.8,25.83,8600.0,22.9079,22.9523,22.9079,22.9346,8600.0
2012-10-12 13:55:00,25.84,25.85,25.79,25.8,22700.0,22.9434,22.9523,22.899,22.9079,22700.0
2012-10-12 14:00:00,25.8,25.82,25.79,25.8,11200.0,22.9079,22.9257,22.899,22.9079,11200.0
2012-10-12 14:05:00,25.8,25.81,25.77,25.8,7200.0,22.9079,22.9168,22.8813,22.9079,7200.0
2012-10-12 14:10:00,25.8,25.83,25.8,25.83,1400.0,22.9079,22.9346,22.9079,22.9346,1400.0
2012-10-12 14:15:00,25.83,25.9,25.83,25.9,5300.0,22.9346,22.9967,22.9346,22.9967,5300.0
2012-10-12 14:20:00,25.9,25.96,25.9,25.92,9500.0,22.9967,23.05,22.9967,23.0145,9500.0
2012-10-12 14:25:00,25.93,25.94,25.89,25.9,7000.0,23.0234,23.0322,22.9878,22.9967,7000.0
2012-10-12 14:30:00,25.89,25.9,25.88,25.9,7100.0,22.9878,22.9967,22.979,22.9967,7100.0
2012-10-12 14:35:00,25.9,25.91,25.87,25.88,8100.0,22.9967,23.0056,22.9701,22.979,8100.0
2012-10-12 14:40:00,25.89,25.89,25.85,25.89,7500.0,22.9878,22.9878,22.9523,22.9878,7500.0
2012-10-12 14:45:00,25.9,25.91,25.88,25.89,11100.0,22.9967,23.0056,22.979,22.9878,11100.0
2012-10-12 14:50:00,25.89,25.97,25.89,25.96,9400.0,22.9878,23.0589,22.9878,23.05,9400.0
2012-10-12 14:55:00,25.95,25.96,25.84,25.85,29300.0,23.0411,23.05,22.9434,22.9523,29300.0
2012-10-12 15:00:00,25.85,25.91,25.85,25.89,14100.0,22.9523,23.0056,22.9523,22.9878,14100.0
2012-10-12 15:05:00,25.89,25.94,25.87,25.94,10600.0,22.9878,23.0322,22.9701,23.0322,10600.0
2012-10-12 15:10:00,25.94,25.99,25.94,25.94,22300.0,23.0322,23.0766,23.0322,23.0322,22300.0
2012-10-12 15:15:00,25.94,25.99,25.93,25.99,23900.0,23.0322,23.0766,23.0234,23.0766,23900.0
2012-10-12 15:20:00,25.99,26.0,25.98,25.99,24600.0,23.0766,23.0855,23.0677,23.0766,24600.0
2012-10-12 15:25:00,25.99,25.99,25.89,25.89,47300.0,23.0766,23.0766,22.9878,22.9878,47300.0
2012-10-12 15:30:00,25.9,25.91,25.86,25.91,10300.0,22.9967,23.0056,22.9612,23.0056,10300.0
2012-10-12 15:35:00,25.91,25.98,25.9,25.94,19800.0,23.0056,23.0677,22.9967,23.0322,19800.0
2012-10-12 15:40:00,25.92,25.93,25.88,25.91,13400.0,23.0145,23.0234,22.979,23.0056,13400.0
2012-10-12 15:45:00,25.91,25.96,25.87,25.88,24200.0,23.0056,23.05,22.9701,22.979,24200.0
2012-10-12 15:50:00,25.89,25.97,25.89,25.94,16500.0,22.9878,23.0589,22.9878,23.0322,16500.0
2012-10-12 15:55:00,25.94,25.98,25.89,25.95,36000.0,23.0322,23.0677,22.9878,23.0411,36000.0
2012-10-15 09:30:00,26.13,26.27,26.01,26.01,25400.0,23.2009,23.3252,23.0944,23.0944,25400.0
2012-10-15 09:35:00,26.02,26.02,25.94,25.97,4100.0,23.1033,23.1033,23.0322,23.0589,4100.0
2012-10-15 09:40:00,25.92,25.97,25.73,25.73,19300.0,23.0145,23.0589,22.8458,22.8458,19300.0
2012-10-15 09:45:00,25.77,25.93,25.74,25.88,8400.0,22.8813,23.0234,22.8547,22.979,8400.0
2012-10-15 09:50:00,25.87,25.9,25.83,25.87,9900.0,22.9701,22.9967,22.9346,22.9701,9900.0
2012-10-15 09:55:00,25.88,25.91,25.84,25.85,14800.0,22.979,23.0056,22.9434,22.9523,14800.0
2012-10-15 10:00:00,25.85,25.93,25.83,25.93,17100.0,22.9523,23.0234,22.9346,23.0234,17100.0
2012-10-15 10:05:00,25.95,25.95,25.92,25.92,3400.0,23.0411,23.0411,23.0145,23.0145,3400.0
2012-10-15 10:10:00,25.92,25.92,25.82,25.85,11900.0,23.0145,23.0145,22.9257,22.9523,11900.0
2012-10-15 10:15:00,25.87,25.88,25.82,25.83,11200.0,22.9701,22.979,22.9257,22.9346,11200.0
2012-10-15 10:20:00,25.83,25.86,25.83,25.86,14800.0,22.9346,22.9612,22.9346,22.9612,14800.0
2012-10-15 10:25:00,25.86,25.88,25.85,25.85,8700.0,22.9612,22.979,22.9523,22.9523,8700.0
2012-10-15 10:30:00,25.86,25.88,25.85,25.88,6700.0,22.9612,22.979,22.9523,22.979,6700.0
2012-10-15 10:35:00,25.91,25.92,25.87,25.88,5600.0,23.0056,23.0145,22.9701,22.979,5600.0
2012-10-15 10:40:00,25.89,25.92,25.86,25.86,5200.0,22.9878,23.0145,22.9612,22.9612,5200.0
2012-10-15 10:45:00,25.86,25.93,25.86,25.87,14200.0,22.9612,23.0234,22.9612,22.9701,14200.0
2012-10-15 10:50:00,25.86,25.86,25.83,25.83,14900.0,22.9612,22.9612,22.9346,22.9346,14900.0
2012-10-15 10:55:00,25.84,25.87,25.84,25.86,10100.0,22.9434,22.9701,22.9434,22.9612,10100.0
2012-10-15 11:00:00,25.86,25.89,25.85,25.85,3700.0,22.9612,22.9878,22.9523,22.9523,3700.0
2012-10-15 11:05:00,25.85,25.9,25.85,25.86,12600.0,22.9523,22.9967,22.9523,22.9612,12600.0
2012-10-15 11:10:00,25.86,25.9,25.85,25.86,3000.0,22.9612,22.9967,22.9523,22.9612,3000.0
2012-10-15 11:15:00,25.86,25.87,25.82,25.82,5800.0,22.9612,22.9701,22.9257,22.9257,5800.0
2012-10-15 11:20:00,25.84,25.85,25.82,25.85,4400.0,22.9434,22.9523,22.9257,22.9523,4400.0
2012-10-15 11:25:00,25.84,25.9,25.83,25.9,3800.0,22.9434,22.9967,22.9346,22.9967,3800.0
2012-10-15 11:30:00,25.91,25.92,25.88,25.91,2400.0,23.0056,23.0145,22.979,23.0056,2400.0
2012-10-15 11:35:00,25.91,25.94,25.89,25.91,12600.0,23.0056,23.0322,22.9878,23.0056,12600.0
2012-10-15 11:40:00,25.92,25.95,25.91,25.93,5300.0,23.0145,23.0411,23.0056,23.0234,5300.0
2012-10-15 11:45:00,25.94,25.95,25.94,25.94,7900.0,23.0322,23.0411,23.0322,23.0322,7900.0
2012-10-15 11:50:00,25.93,25.95,25.9,25.93,3800.0,23.0234,23.0411,22.9967,23.0234,3800.0
2012-10-15 11:55:00,25.92,25.94,25.92,25.94,1500.0,23.0145,23.0322,23.0145,23.0322,1500.0
2012-10-15 12:00:00,25.94,25.95,25.94,25.95,11600.0,23.0322,23.0411,23.0322,23.0411,11600.0
2012-10-15 12:05:00,25.95,25.98,25.95,25.98,11400.0,23.0411,23.0677,23.0411,23.0677,11400.0
2012-10-15 12:10:00,25.98,25.98,25.96,25.96,5500.0,23.0677,23.0677,23.05,23.05,5500.0
2012-10-15 12:15:00,25.97,26.0,25.97,25.98,5600.0,23.0589,23.0855,23.0589,23.0677,5600.0
2012-10-15 12:20:00,25.98,26.0,25.98,25.98,2600.0,23.0677,23.0855,23.0677,23.0677,2600.0
2012-10-15 12:25:00,25.99,25.99,25.98,25.99,5300.0,23.0766,23.0766,23.0677,23.0766,5300.0
2012-10-15 12:30:00,25.98,25.99,25.97,25.97,4400.0,23.0677,23.0766,23.0589,23.0589,4400.0
2012-10-15 12:35:00,25.98,26.0,25.97,26.0,7400.0,23.0677,23.0855,23.0589,23.0855,7400.0
2012-10-15 12:40:00,26.0,26.0,25.99,26.0,8700.0,23.0855,23.0855,23.0766,23.0855,8700.0
2012-10-15 12:45:00,25.99,26.0,25.98,25.99,2700.0,23.0766,23.0855,23.0677,23.0766,2700.0
2012-10-15 12:50:00,26.0,26.0,25.99,25.99,3300.0,23.0855,23.0855,23.0766,23.0766,3300.0
2012-10-15 12:55:00,25.99,26.0,25.99,25.99,4100.0,23.0766,23.0855,23.0766,23.0766,4100.0
2012-10-15 13:00:00,25.97,25.99,25.97,25.98,5100.0,23.0589,23.0766,23.0589,23.0677,5100.0
2012-10-15 13:05:00,26.0,26.0,25.98,25.99,4400.0,23.0855,23.0855,23.0677,23.0766,4400.0
2012-10-15 13:10:00,26.0,26.0,25.98,25.99,13400.0,23.0855,23.0855,23.0677,23.0766,13400.0
2012-10-15 13:15:00,25.99,26.0,25.98,25.98,2700.0,23.0766,23.0855,23.0677,23.0677,2700.0
2012-10-15 13:20:00,25.98,25.98,25.97,25.97,1200.0,23.0677,23.0677,23.0589,23.0589,1200.0
2012-10-15 13:25:00,25.98,26.0,25.95,25.98,26200.0,23.0677,23.0855,23.0411,23.0677,26200.0
2012-10-15 13:30:00,25.98,26.0,25.98,25.98,1900.0,23.0677,23.0855,23.0677,23.0677,1900.0
2012-10-15 13:35:00,26.0,26.0,25.97,25.97,3900.0,23.0855,23.0855,23.0589,23.0589,3900.0
2012-10-15 13:40:00,25.96,25.99,25.96,25.97,1800.0,23.05,23.0766,23.05,23.0589,1800.0
2012-10-15 13:45:00,25.98,26.0,25.98,26.0,2600.0,23.0677,23.0855,23.0677,23.0855,2600.0
2012-10-15 13:50:00,26.0,26.0,25.99,25.99,1900.0,23.0855,23.0855,23.0766,23.0766,1900.0
2012-10-15 13:55:00,26.0,26.0,25.96,25.99,3800.0,23.0855,23.0855,23.05,23.0766,3800.0
2012-10-15 14:00:00,25.99,26.0,25.99,25.99,4600.0,23.0766,23.0855,23.0766,23.0766,4600.0
2012-10-15 14:05:00,26.0,26.0,25.99,26.0,8800.0,23.0855,23.0855,23.0766,23.0855,8800.0
2012-10-15 14:10:00,26.0,26.0,25.99,26.0,7400.0,23.0855,23.0855,23.0766,23.0855,7400.0
2012-10-15 14:15:00,26.0,26.0,26.0,26.0,1100.0,23.0855,23.0855,23.0855,23.0855,1100.0
2012-10-15 14:20:00,26.0,26.0,25.97,25.98,5900.0,23.0855,23.0855,23.0589,23.0677,5900.0
2012-10-15 14:25:00,25.98,26.0,25.98,25.99,3000.0,23.0677,23.0855,23.0677,23.0766,3000.0
2012-10-15 14:30:00,25.98,25.98,25.94,25.95,6600.0,23.0677,23.0677,23.0322,23.0411,6600.0
2012-10-15 14:35:00,25.96,25.98,25.95,25.95,4500.0,23.05,23.0677,23.0411,23.0411,4500.0
2012-10-15 14:40:00,25.94,25.98,25.93,25.97,6100.0,23.0322,23.0677,23.0234,23.0589,6100.0
2012-10-15 14:45:00,25.98,25.99,25.97,25.99,4800.0,23.0677,23.0766,23.0589,23.0766,4800.0
2012-10-15 14:50:00,25.99,25.99,25.98,25.98,6200.0,23.0766,23.0766,23.0677,23.0677,6200.0
2012-10-15 14:55:00,25.96,25.98,25.96,25.96,3700.0,23.05,23.0677,23.05,23.05,3700.0
2012-10-15 15:00:00,25.97,25.98,25.95,25.96,8200.0,23.0589,23.0677,23.0411,23.05,8200.0
2012-10-15 15:05:00,25.95,25.95,25.91,25.95,11600.0,23.0411,23.0411,23.0056,23.0411,11600.0
2012-10-15 15:10:00,25.94,25.99,25.94,25.99,33300.0,23.0322,23.0766,23.0322,23.0766,33300.0
2012-10-15 15:15:00,25.99,26.01,25.99,26.0,61200.0,23.0766,23.0944,23.0766,23.0855,61200.0
2012-10-15 15:20:00,26.0,26.0,25.99,26.0,52000.0,23.0855,23.0855,23.0766,23.0855,52000.0
2012-10-15 15:25:00,26.0,26.1,25.58,25.99,446700.0,23.0855,23.1743,22.7126,23.0766,446700.0
2012-10-15 15:30:00,25.99,26.0,25.78,25.83,150200.0,23.0766,23.0855,22.8902,22.9346,150200.0
2012-10-15 15:35:00,25.81,25.87,25.8,25.84,38300.0,22.9168,22.9701,22.9079,22.9434,38300.0
2012-10-15 15:40:00,25.85,25.89,25.74,25.74,67200.0,22.9523,22.9878,22.8547,22.8547,67200.0
2012-10-15 15:45:00,25.75,25.83,25.72,25.75,185000.0,22.8635,22.9346,22.8369,22.8635,185000.0
2012-10-15 15:50:00,25.75,25.75,25.5,25.58,132100.0,22.8635,22.8635,22.6416,22.7126,132100.0
2012-10-15 15:55:00,25.57,25.64,25.46,25.58,305600.0,22.7037,22.7659,22.606,22.7126,305600.0
2012-10-16 09:30:00,26.08,26.17,26.01,26.11,360700.0,23.1565,23.2365,23.0944,23.1832,360700.0
2012-10-16 09:35:00,26.11,26.16,26.1,26.13,93400.0,23.1832,23.2276,23.1743,23.2009,93400.0
2012-10-16 09:40:00,26.13,26.62,26.02,26.41,428400.0,23.2009,23.636,23.1033,23.4495,428400.0
2012-10-16 09:45:00,26.36,26.76,26.35,26.59,110500.0,23.4052,23.7603,23.3963,23.6094,110500.0
2012-10-16 09:50:00,26.59,26.75,26.44,26.69,189800.0,23.6094,23.7514,23.4762,23.6982,189800.0
2012-10-16 09:55:00,26.69,26.84,26.55,26.74,92200.0,23.6982,23.8313,23.5739,23.7426,92200.0
2012-10-16 10:00:00,26.76,27.01,26.71,26.73,187200.0,23.7603,23.9823,23.7159,23.7337,187200.0
2012-10-16 10:05:00,26.75,26.81,26.74,26.8,127000.0,23.7514,23.8047,23.7426,23.7958,127000.0
2012-10-16 10:10:00,26.81,26.97,26.79,26.87,19000.0,23.8047,23.9468,23.787,23.858,19000.0
2012-10-16 10:15:00,26.87,27.06,26.87,27.0,43100.0,23.858,24.0267,23.858,23.9734,43100.0
2012-10-16 10:20:00,27.0,27.09,26.93,27.02,36900.0,23.9734,24.0533,23.9113,23.9912,36900.0
2012-10-16 10:25:00,27.01,27.12,26.98,27.01,20900.0,23.9823,24.08,23.9557,23.9823,20900.0
2012-10-16 10:30:00,27.01,27.02,26.94,27.0,66300.0,23.9823,23.9912,23.9201,23.9734,66300.0
2012-10-16 10:35:00,26.99,27.01,26.89,26.97,176600.0,23.9645,23.9823,23.8757,23.9468,176600.0
2012-10-16 10:40:00,26.96,26.96,26.85,26.85,38700.0,23.9379,23.9379,23.8402,23.8402,38700.0
2012-10-16 10:45:00,26.85,26.98,26.85,26.92,83900.0,23.8402,23.9557,23.8402,23.9024,83900.0
2012-10-16 10:50:00,26.9,26.95,26.88,26.95,6900.0,23.8846,23.929,23.8669,23.929,6900.0
2012-10-16 10:55:00,26.95,26.97,26.89,26.91,30800.0,23.929,23.9468,23.8757,23.8935,30800.0
2012-10-16 11:00:00,26.9,26.96,26.9,26.94,21200.0,23.8846,23.9379,23.8846,23.9201,21200.0
2012-10-16 11:05:00,26.93,26.99,26.93,26.98,200300.0,23.9113,23.9645,23.9113,23.9557,200300.0
2012-10-16 11:10:00,26.98,27.1,26.98,27.06,14700.0,23.9557,24.0622,23.9557,24.0267,14700.0
2012-10-16 11:15:00,27.05,27.06,27.0,27.03,40700.0,24.0178,24.0267,23.9734,24.0,40700.0
2012-10-16 11:20:00,27.03,27.05,27.01,27.01,5400.0,24.0,24.0178,23.9823,23.9823,5400.0
2012-10-16 11:25:00,27.01,27.14,27.01,27.11,26800.0,23.9823,24.0977,23.9823,24.0711,26800.0
2012-10-16 11:30:00,27.11,27.15,27.07,27.13,15800.0,24.0711,24.1066,24.0356,24.0888,15800.0
2012-10-16 11:35:00,27.13,27.15,27.11,27.12,14700.0,24.0888,24.1066,24.0711,24.08,14700.0
2012-10-16 11:40:00,27.12,27.16,27.04,27.05,18900.0,24.08,24.1155,24.0089,24.0178,18900.0
2012-10-16 11:45:00,27.05,27.11,27.05,27.1,19000.0,24.0178,24.0711,24.0178,24.0622,19000.0
2012-10-16 11:50:00,27.1,27.14,27.09,27.12,4700.0,24.0622,24.0977,24.0533,24.08,4700.0
2012-10-16 11:55:00,27.12,27.15,27.11,27.13,5200.0,24.08,24.1066,24.0711,24.0888,5200.0
2012-10-16 12:00:00,27.12,27.17,27.11,27.17,9100.0,24.08,24.1244,24.0711,24.1244,9100.0
2012-10-16 12:05:00,27.17,27.19,27.16,27.19,7700.0,24.1244,24.1421,24.1155,24.1421,7700.0
2012-10-16 12:10:00,27.18,27.18,27.16,27.17,4100.0,24.1332,24.1332,24.1155,24.1244,4100.0
2012-10-16 12:15:00,27.17,27.18,27.14,27.16,10900.0,24.1244,24.1332,24.0977,24.1155,10900.0
2012-10-16 12:20:00,27.15,27.19,27.13,27.17,9100.0,24.1066,24.1421,24.0888,24.1244,9100.0
2012-10-16 12:25:00,27.15,27.18,27.15,27.18,5400.0,24.1066,24.1332,24.1066,24.1332,5400.0
2012-10-16 12:30:00,27.16,27.17,27.14,27.17,4400.0,24.1155,24.1244,24.0977,24.1244,4400.0
2012-10-16 12:35:00,27.17,27.21,27.16,27.17,4700.0,24.1244,24.1599,24.1155,24.1244,4700.0
2012-10-16 12:40:00,27.16,27.19,27.15,27.19,8500.0,24.1155,24.1421,24.1066,24.1421,8500.0
2012-10-16 12:45:00,27.19,27.2,27.17,27.2,6200.0,24.1421,24.151,24.1244,24.151,6200.0
2012-10-16 12:50:00,27.19,27.2,27.18,27.19,8900.0,24.1421,24.151,24.1332,24.1421,8900.0
2012-10-16 12:55:00,27.19,27.24,27.15,27.24,17600.0,24.1421,24.1865,24.1066,24.1865,17600.0
2012-10-16 13:00:00,27.22,27.22,27.2,27.21,5100.0,24.1688,24.1688,24.151,24.1599,5100.0
2012-10-16 13:05:00,27.21,27.23,27.2,27.22,10300.0,24.1599,24.1776,24.151,24.1688,10300.0
2012-10-16 13:10:00,27.22,27.22,27.16,27.21,263800.0,24.1688,24.1688,24.1155,24.1599,263800.0
2012-10-16 13:15:00,27.22,27.24,27.21,27.23,9100.0,24.1688,24.1865,24.1599,24.1776,9100.0
2012-10-16 13:20:00,27.23,27.27,27.21,27.24,22200.0,24.1776,24.2131,24.1599,24.1865,22200.0
2012-10-16 13:25:00,27.23,27.25,27.22,27.24,11200.0,24.1776,24.1954,24.1688,24.1865,11200.0
2012-10-16 13:30:00,27.24,27.25,27.23,27.24,7000.0,24.1865,24.1954,24.1776,24.1865,7000.0
2012-10-16 13:35:00,27.23,27.24,27.23,27.24,4700.0,24.1776,24.1865,24.1776,24.1865,4700.0
2012-10-16 13:40:00,27.24,27.26,27.22,27.26,13400.0,24.1865,24.2043,24.1688,24.2043,13400.0
2012-10-16 13:45:00,27.25,27.27,27.25,27.25,10900.0,24.1954,24.2131,24.1954,24.1954,10900.0
2012-10-16 13:50:00,27.25,27.26,27.25,27.26,9000.0,24.1954,24.2043,24.1954,24.2043,9000.0
2012-10-16 13:55:00,27.26,27.26,27.23,27.26,6800.0,24.2043,24.2043,24.1776,24.2043,6800.0
2012-10-16 14:00:00,27.25,27.26,27.23,27.26,10200.0,24.1954,24.2043,24.1776,24.2043,10200.0
2012-10-16 14:05:00,27.26,27.26,27.22,27.24,14000.0,24.2043,24.2043,24.1688,24.1865,14000.0
2012-10-16 14:10:00,27.24,27.24,27.21,27.23,14400.0,24.1865,24.1865,24.1599,24.1776,14400.0
2012-10-16 14:15:00,27.23,27.23,27.1,27.13,358300.0,24.1776,24.1776,24.0622,24.0888,358300.0
2012-10-16 14:20:00,27.13,27.24,27.09,27.22,49100.0,24.0888,24.1865,24.0533,24.1688,49100.0
2012-10-16 14:25:00,27.22,27.23,27.17,27.22,61700.0,24.1688,24.1776,24.1244,24.1688,61700.0
2012-10-16 14:30:00,27.23,27.26,27.2,27.22,66700.0,24.1776,24.2043,24.151,24.1688,66700.0
2012-10-16 14:35:00,27.23,27.26,27.2,27.2,106900.0,24.1776,24.2043,24.151,24.151,106900.0
2012-10-16 14:40:00,27.21,27.3,27.16,27.21,174000.0,24.1599,24.2398,24.1155,24.1599,174000.0
2012-10-16 14:45:00,27.2,27.2,27.16,27.18,11100.0,24.151,24.151,24.1155,24.1332,11100.0
2012-10-16 14:50:00,27.18,27.19,27.12,27.13,7400.0,24.1332,24.1421,24.08,24.0888,7400.0
2012-10-16 14:55:00,27.12,27.12,27.03,27.03,9700.0,24.08,24.08,24.0,24.0,9700.0
2012-10-16 15:00:00,27.03,27.08,26.96,27.03,22700.0,24.0,24.0444,23.9379,24.0,22700.0
2012-10-16 15:05:00,27.02,27.02,26.97,26.98,8900.0,23.9912,23.9912,23.9468,23.9557,8900.0
2012-10-16 15:10:00,26.99,27.0,26.94,26.96,12200.0,23.9645,23.9734,23.9201,23.9379,12200.0
2012-10-16 15:15:00,26.95,27.01,26.91,27.0,18600.0,23.929,23.9823,23.8935,23.9734,18600.0
2012-10-16 15:20:00,26.99,27.01,26.99,26.99,11400.0,23.9645,23.9823,23.9645,23.9645,11400.0
2012-10-16 15:25:00,27.0,27.05,26.99,27.05,18400.0,23.9734,24.0178,23.9645,24.0178,18400.0
2012-10-16 15:30:00,27.04,27.09,27.02,27.08,22100.0,24.0089,24.0533,23.9912,24.0444,22100.0
2012-10-16 15:35:00,27.09,27.14,27.08,27.14,23200.0,24.0533,24.0977,24.0444,24.0977,23200.0
2012-10-16 15:40:00,27.13,27.18,27.13,27.18,32100.0,24.0888,24.1332,24.0888,24.1332,32100.0
2012-10-16 15:45:00,27.18,27.21,27.14,27.17,93100.0,24.1332,24.1599,24.0977,24.1244,93100.0
2012-10-16 15:50:00,27.17,27.18,27.13,27.16,77800.0,24.1244,24.1332,24.0888,24.1155,77800.0
2012-10-16 15:55:00,27.17,27.21,27.14,27.19,152900.0,24.1244,24.1599,24.0977,24.1421,152900.0
2012-10-17 09:30:00,27.34,27.34,26.94,26.95,36600.0,24.2753,24.2753,23.9201,23.929,36600.0
2012-10-17 09:35:00,26.95,27.02,26.88,26.92,26900.0,23.929,23.9912,23.8669,23.9024,26900.0
2012-10-17 09:40:00,26.9,26.92,26.68,26.7,26700.0,23.8846,23.9024,23.6893,23.707,26700.0
2012-10-17 09:45:00,26.71,26.79,26.6,26.61,24300.0,23.7159,23.787,23.6183,23.6271,24300.0
2012-10-17 09:50:00,26.6,27.09,26.56,27.07,55800.0,23.6183,24.0533,23.5827,24.0356,55800.0
2012-10-17 09:55:00,27.08,27.27,27.07,27.22,44200.0,24.0444,24.2131,24.0356,24.1688,44200.0
2012-10-17 10:00:00,27.2,27.26,27.17,27.21,25400.0,24.151,24.2043,24.1244,24.1599,25400.0
2012-10-17 10:05:00,27.22,27.32,27.21,27.28,30500.0,24.1688,24.2575,24.1599,24.222,30500.0
2012-10-17 10:10:00,27.28,27.47,27.26,27.45,53000.0,24.222,24.3907,24.2043,24.373,53000.0
2012-10-17 10:15:00,27.42,27.55,27.37,27.54,52200.0,24.3463,24.4618,24.3019,24.4529,52200.0
2012-10-17 10:20:00,27.53,27.57,27.47,27.47,24900.0,24.444,24.4795,24.3907,24.3907,24900.0
2012-10-17 10:25:00,27.45,27.7,27.39,27.7,57300.0,24.373,24.5949,24.3197,24.5949,57300.0
2012-10-17 10:30:00,27.69,27.82,27.54,27.57,51900.0,24.5861,24.7015,24.4529,24.4795,51900.0
2012-10-17 10:35:00,27.57,27.71,27.55,27.6,42900.0,24.4795,24.6038,24.4618,24.5062,42900.0
2012-10-17 10:40:00,27.6,27.67,27.55,27.57,45500.0,24.5062,24.5683,24.4618,24.4795,45500.0
2012-10-17 10:45:00,27.57,27.64,27.52,27.55,26700.0,24.4795,24.5417,24.4351,24.4618,26700.0
2012-10-17 10:50:00,27.53,27.61,27.43,27.48,37500.0,24.444,24.515,24.3552,24.3996,37500.0
2012-10-17 10:55:00,27.48,27.86,27.46,27.82,164300.0,24.3996,24.737,24.3818,24.7015,164300.0
2012-10-17 11:00:00,27.84,27.92,27.56,27.56,130200.0,24.7193,24.7903,24.4706,24.4706,130200.0
2012-10-17 11:05:00,27.56,27.66,27.51,27.53,25200.0,24.4706,24.5594,24.4262,24.444,25200.0
2012-10-17 11:10:00,27.51,27.62,27.51,27.59,14900.0,24.4262,24.5239,24.4262,24.4973,14900.0
2012-10-17 11:15:00,27.55,27.61,27.52,27.52,18600.0,24.4618,24.515,24.4351,24.4351,18600.0
2012-10-17 11:20:00,27.54,27.58,27.51,27.56,15300.0,24.4529,24.4884,24.4262,24.4706,15300.0
2012-10-17 11:25:00,27.55,27.6,27.54,27.55,7300.0,24.4618,24.5062,24.4529,24.4618,7300.0
2012-10-17 11:30:00,27.54,27.59,27.51,27.55,17300.0,24.4529,24.4973,24.4262,24.4618,17300.0
2012-10-17 11:35:00,27.56,27.58,27.46,27.52,18800.0,24.4706,24.4884,24.3818,24.4351,18800.0
2012-10-17 11:40:00,27.53,27.53,27.43,27.44,25400.0,24.444,24.444,24.3552,24.3641,25400.0
2012-10-17 11:45:00,27.44,27.44,27.38,27.44,1300.0,24.3641,24.3641,24.3108,24.3641,1300.0
2012-10-17 11:50:00,27.44,27.48,27.4,27.46,16100.0,24.3641,24.3996,24.3286,24.3818,16100.0
2012-10-17 11:55:00,27.47,27.48,27.41,27.41,8500.0,24.3907,24.3996,24.3375,24.3375,8500.0
2012-10-17 12:00:00,27.4,27.48,27.4,27.43,7100.0,24.3286,24.3996,24.3286,24.3552,7100.0
2012-10-17 12:05:00,27.44,27.54,27.44,27.46,12700.0,24.3641,24.4529,24.3641,24.3818,12700.0
2012-10-17 12:10:00,27.46,27.52,27.41,27.5,14600.0,24.3818,24.4351,24.3375,24.4174,14600.0
2012-10-17 12:15:00,27.5,27.51,27.47,27.5,8500.0,24.4174,24.4262,24.3907,24.4174,8500.0
2012-10-17 12:20:00,27.5,27.64,27.46,27.49,13500.0,24.4174,24.5417,24.3818,24.4085,13500.0
2012-10-17 12:25:00,27.49,27.52,27.47,27.51,7700.0,24.4085,24.4351,24.3907,24.4262,7700.0
2012-10-17 12:30:00,27.5,27.5,27.44,27.46,12100.0,24.4174,24.4174,24.3641,24.3818,12100.0
2012-10-17 12:35:00,27.48,27.51,27.48,27.51,3700.0,24.3996,24.4262,24.3996,24.4262,3700.0
2012-10-17 12:40:00,27.5,27.53,27.5,27.51,7400.0,24.4174,24.444,24.4174,24.4262,7400.0
2012-10-17 12:45:00,27.51,27.55,27.42,27.55,22700.0,24.4262,24.4618,24.3463,24.4618,22700.0
2012-10-17 12:50:00,27.55,27.58,27.53,27.53,6600.0,24.4618,24.4884,24.444,24.444,6600.0
2012-10-17 12:55:00,27.53,27.54,27.52,27.52,4300.0,24.444,24.4529,24.4351,24.4351,4300.0
2012-10-17 13:00:00,27.51,27.51,27.48,27.49,5000.0,24.4262,24.4262,24.3996,24.4085,5000.0
2012-10-17 13:05:00,27.49,27.49,27.41,27.41,6300.0,24.4085,24.4085,24.3375,24.3375,6300.0
2012-10-17 13:10:00,27.4,27.5,27.37,27.5,21400.0,24.3286,24.4174,24.3019,24.4174,21400.0
2012-10-17 13:15:00,27.5,27.58,27.44,27.56,18500.0,24.4174,24.4884,24.3641,24.4706,18500.0
2012-10-17 13:20:00,27.56,27.64,27.5,27.5,12500.0,24.4706,24.5417,24.4174,24.4174,12500.0
2012-10-17 13:25:00,27.49,27.49,27.38,27.41,9600.0,24.4085,24.4085,24.3108,24.3375,9600.0
2012-10-17 13:30:00,27.41,27.41,27.37,27.41,8200.0,24.3375,24.3375,24.3019,24.3375,8200.0
2012-10-17 13:35:00,27.41,27.42,27.33,27.33,10100.0,24.3375,24.3463,24.2664,24.2664,10100.0
2012-10-17 13:40:00,27.33,27.36,27.33,27.35,8300.0,24.2664,24.2931,24.2664,24.2842,8300.0
2012-10-17 13:45:00,27.34,27.35,27.32,27.34,8300.0,24.2753,24.2842,24.2575,24.2753,8300.0
2012-10-17 13:50:00,27.35,27.35,27.32,27.32,5400.0,24.2842,24.2842,24.2575,24.2575,5400.0
2012-10-17 13:55:00,27.33,27.38,27.32,27.34,10600.0,24.2664,24.3108,24.2575,24.2753,10600.0
2012-10-17 14:00:00,27.35,27.38,27.35,27.36,14600.0,24.2842,24.3108,24.2842,24.2931,14600.0
2012-10-17 14:05:00,27.37,27.46,27.36,27.46,7900.0,24.3019,24.3818,24.2931,24.3818,7900.0
2012-10-17 14:10:00,27.46,27.46,27.45,27.45,2200.0,24.3818,24.3818,24.373,24.373,2200.0
2012-10-17 14:15:00,27.46,27.48,27.45,27.46,7600.0,24.3818,24.3996,24.373,24.3818,7600.0
2012-10-17 14:20:00,27.47,27.51,27.47,27.51,6900.0,24.3907,24.4262,24.3907,24.4262,6900.0
2012-10-17 14:25:00,27.52,27.53,27.51,27.53,10800.0,24.4351,24.444,24.4262,24.444,10800.0
2012-10-17 14:30:00,27.53,27.55,27.53,27.55,2800.0,24.444,24.4618,24.444,24.4618,2800.0
2012-10-17 14:35:00,27.55,27.55,27.46,27.49,10700.0,24.4618,24.4618,24.3818,24.4085,10700.0
2012-10-17 14:40:00,27.48,27.5,27.48,27.5,5700.0,24.3996,24.4174,24.3996,24.4174,5700.0
2012-10-17 14:45:00,27.49,27.5,27.46,27.49,11200.0,24.4085,24.4174,24.3818,24.4085,11200.0
2012-10-17 14:50:00,27.49,27.5,27.49,27.5,11900.0,24.4085,24.4174,24.4085,24.4174,11900.0
2012-10-17 14:55:00,27.49,27.52,27.46,27.47,11100.0,24.4085,24.4351,24.3818,24.3907,11100.0
2012-10-17 15:00:00,27.48,27.5,27.47,27.49,32900.0,24.3996,24.4174,24.3907,24.4085,32900.0
2012-10-17 15:05:00,27.5,27.54,27.49,27.54,8200.0,24.4174,24.4529,24.4085,24.4529,8200.0
2012-10-17 15:10:00,27.54,27.55,27.52,27.54,8900.0,24.4529,24.4618,24.4351,24.4529,8900.0
2012-10-17 15:15:00,27.54,27.59,27.48,27.49,19400.0,24.4529,24.4973,24.3996,24.4085,19400.0
2012-10-17 15:20:00,27.48,27.53,27.48,27.52,11400.0,24.3996,24.444,24.3996,24.4351,11400.0
2012-10-17 15:25:00,27.53,27.53,27.48,27.51,17800.0,24.444,24.444,24.3996,24.4262,17800.0
2012-10-17 15:30:00,27.5,27.52,27.49,27.51,14200.0,24.4174,24.4351,24.4085,24.4262,14200.0
2012-10-17 15:35:00,27.51,27.53,27.49,27.51,24200.0,24.4262,24.444,24.4085,24.4262,24200.0
2012-10-17 15:40:00,27.5,27.53,27.48,27.5,21700.0,24.4174,24.444,24.3996,24.4174,21700.0
2012-10-17 15:45:00,27.5,27.5,27.44,27.45,33800.0,24.4174,24.4174,24.3641,24.373,33800.0
2012-10-17 15:50:00,27.45,27.5,27.45,27.49,25200.0,24.373,24.4174,24.373,24.4085,25200.0
2012-10-17 15:55:00,27.48,27.49,27.44,27.45,69500.0,24.3996,24.4085,24.3641,24.373,69500.0
2012-10-18 09:30:00,27.48,27.72,27.4,27.48,21600.0,24.3996,24.6127,24.3286,24.3996,21600.0
2012-10-18 09:35:00,27.49,27.56,27.28,27.3,17500.0,24.4085,24.4706,24.222,24.2398,17500.0
2012-10-18 09:40:00,27.29,27.35,27.25,27.31,13000.0,24.2309,24.2842,24.1954,24.2487,13000.0
2012-10-18 09:45:00,27.33,27.35,27.32,27.34,1500.0,24.2664,24.2842,24.2575,24.2753,1500.0
2012-10-18 09:50:00,27.32,27.34,27.3,27.31,4400.0,24.2575,24.2753,24.2398,24.2487,4400.0
2012-10-18 09:55:00,27.29,27.37,27.28,27.32,2800.0,24.2309,24.3019,24.222,24.2575,2800.0
2012-10-18 10:00:00,27.34,27.37,27.27,27.29,5700.0,24.2753,24.3019,24.2131,24.2309,5700.0
2012-10-18 10:05:00,27.27,27.28,27.25,27.25,12400.0,24.2131,24.222,24.1954,24.1954,12400.0
2012-10-18 10:10:00,27.25,27.28,27.25,27.27,16100.0,24.1954,24.222,24.1954,24.2131,16100.0
2012-10-18 10:15:00,27.26,27.28,27.25,27.26,19100.0,24.2043,24.222,24.1954,24.2043,19100.0
2012-10-18 10:20:00,27.26,27.32,27.26,27.29,5200.0,24.2043,24.2575,24.2043,24.2309,5200.0
2012-10-18 10:25:00,27.29,27.37,27.26,27.37,8700.0,24.2309,24.3019,24.2043,24.3019,8700.0
2012-10-18 10:30:00,27.35,27.43,27.28,27.41,57600.0,24.2842,24.3552,24.222,24.3375,57600.0
2012-10-18 10:35:00,27.37,27.41,27.37,27.4,2800.0,24.3019,24.3375,24.3019,24.3286,2800.0
2012-10-18 10:40:00,27.41,27.41,27.4,27.41,2900.0,24.3375,24.3375,24.3286,24.3375,2900.0
2012-10-18 10:45:00,27.4,27.41,27.37,27.4,2600.0,24.3286,24.3375,24.3019,24.3286,2600.0
2012-10-18 10:50:00,27.4,27.41,27.4,27.4,1400.0,24.3286,24.3375,24.3286,24.3286,1400.0
2012-10-18 10:55:00,27.39,27.42,27.39,27.39,4100.0,24.3197,24.3463,24.3197,24.3197,4100.0
2012-10-18 11:00:00,27.4,27.42,27.37,27.41,1700.0,24.3286,24.3463,24.3019,24.3375,1700.0
2012-10-18 11:05:00,27.42,27.42,27.4,27.42,1500.0,24.3463,24.3463,24.3286,24.3463,1500.0
2012-10-18 11:10:00,27.42,27.46,27.4,27.46,4300.0,24.3463,24.3818,24.3286,24.3818,4300.0
2012-10-18 11:15:00,27.46,27.5,27.46,27.5,7400.0,24.3818,24.4174,24.3818,24.4174,7400.0
2012-10-18 11:20:00,27.49,27.52,27.48,27.52,10300.0,24.4085,24.4351,24.3996,24.4351,10300.0
2012-10-18 11:25:00,27.54,27.55,27.49,27.53,5400.0,24.4529,24.4618,24.4085,24.444,5400.0
2012-10-18 11:30:00,27.53,27.54,27.48,27.53,4400.0,24.444,24.4529,24.3996,24.444,4400.0
2012-10-18 11:35:00,27.53,27.53,27.52,27.53,1500.0,24.444,24.444,24.4351,24.444,1500.0
2012-10-18 11:40:00,27.53,27.54,27.51,27.53,2200.0,24.444,24.4529,24.4262,24.444,2200.0
2012-10-18 11:45:00,27.52,27.63,27.52,27.6,5400.0,24.4351,24.5328,24.4351,24.5062,5400.0
2012-10-18 11:50:00,27.58,27.61,27.55,27.61,5000.0,24.4884,24.515,24.4618,24.515,5000.0
2012-10-18 11:55:00,27.58,27.61,27.58,27.59,2700.0,24.4884,24.515,24.4884,24.4973,2700.0
2012-10-18 12:00:00,27.6,27.64,27.57,27.61,7700.0,24.5062,24.5417,24.4795,24.515,7700.0
2012-10-18 12:05:00,27.61,27.62,27.59,27.61,2700.0,24.515,24.5239,24.4973,24.515,2700.0
2012-10-18 12:10:00,27.61,27.61,27.61,27.61,1400.0,24.515,24.515,24.515,24.515,1400.0
2012-10-18 12:15:00,27.6,27.6,27.59,27.59,1900.0,24.5062,24.5062,24.4973,24.4973,1900.0
2012-10-18 12:20:00,27.6,27.61,27.5,27.5,4300.0,24.5062,24.515,24.4174,24.4174,4300.0
2012-10-18 12:25:00,27.49,27.49,27.47,27.47,2900.0,24.4085,24.4085,24.3907,24.3907,2900.0
2012-10-18 12:30:00,27.46,27.46,27.39,27.41,7300.0,24.3818,24.3818,24.3197,24.3375,7300.0
2012-10-18 12:35:00,27.41,27.42,27.39,27.41,2600.0,24.3375,24.3463,24.3197,24.3375,2600.0
2012-10-18 12:40:00,27.41,27.53,27.41,27.5,17800.0,24.3375,24.444,24.3375,24.4174,17800.0
2012-10-18 12:45:00,27.49,27.51,27.46,27.51,5100.0,24.4085,24.4262,24.3818,24.4262,5100.0
2012-10-18 12:50:00,27.51,27.55,27.47,27.54,7300.0,24.4262,24.4618,24.3907,24.4529,7300.0
2012-10-18 12:55:00,27.54,27.56,27.47,27.49,6700.0,24.4529,24.4706,24.3907,24.4085,6700.0
2012-10-18 13:00:00,27.5,27.58,27.49,27.56,8900.0,24.4174,24.4884,24.4085,24.4706,8900.0
2012-10-18 13:05:00,27.56,27.57,27.49,27.52,3400.0,24.4706,24.4795,24.4085,24.4351,3400.0
2012-10-18 13:10:00,27.53,27.53,27.44,27.46,6200.0,24.444,24.444,24.3641,24.3818,6200.0
2012-10-18 13:15:00,27.44,27.56,27.44,27.54,12300.0,24.3641,24.4706,24.3641,24.4529,12300.0
2012-10-18 13:20:00,27.55,27.56,27.49,27.56,5600.0,24.4618,24.4706,24.4085,24.4706,5600.0
2012-10-18 13:25:00,27.55,27.61,27.55,27.55,3500.0,24.4618,24.515,24.4618,24.4618,3500.0
2012-10-18 13:30:00,27.51,27.53,27.5,27.52,2700.0,24.4262,24.444,24.4174,24.4351,2700.0
2012-10-18 13:35:00,27.51,27.58,27.49,27.52,7600.0,24.4262,24.4884,24.4085,24.4351,7600.0
2012-10-18 13:40:00,27.5,27.54,27.5,27.5,4900.0,24.4174,24.4529,24.4174,24.4174,4900.0
2012-10-18 13:45:00,27.51,27.52,27.45,27.48,8200.0,24.4262,24.4351,24.373,24.3996,8200.0
2012-10-18 13:50:00,27.47,27.55,27.47,27.54,10000.0,24.3907,24.4618,24.3907,24.4529,10000.0
2012-10-18 13:55:00,27.55,27.58,27.52,27.56,3100.0,24.4618,24.4884,24.4351,24.4706,3100.0
2012-10-18 14:00:00,27.55,27.59,27.52,27.59,8600.0,24.4618,24.4973,24.4351,24.4973,8600.0
2012-10-18 14:05:00,27.58,27.59,27.55,27.55,2400.0,24.4884,24.4973,24.4618,24.4618,2400.0
2012-10-18 14:10:00,27.55,27.55,27.45,27.45,4900.0,24.4618,24.4618,24.373,24.373,4900.0
2012-10-18 14:15:00,27.44,27.44,27.42,27.44,3500.0,24.3641,24.3641,24.3463,24.3641,3500.0
2012-10-18 14:20:00,27.44,27.53,27.44,27.53,6800.0,24.3641,24.444,24.3641,24.444,6800.0
2012-10-18 14:25:00,27.51,27.51,27.39,27.42,2500.0,24.4262,24.4262,24.3197,24.3463,2500.0
2012-10-18 14:30:00,27.41,27.42,27.38,27.4,5500.0,24.3375,24.3463,24.3108,24.3286,5500.0
2012-10-18 14:35:00,27.43,27.43,27.38,27.41,4300.0,24.3552,24.3552,24.3108,24.3375,4300.0
2012-10-18 14:40:00,27.41,27.42,27.38,27.42,6900.0,24.3375,24.3463,24.3108,24.3463,6900.0
2012-10-18 14:45:00,27.42,27.43,27.4,27.41,2800.0,24.3463,24.3552,24.3286,24.3375,2800.0
2012-10-18 14:50:00,27.41,27.43,27.4,27.42,5700.0,24.3375,24.3552,24.3286,24.3463,5700.0
2012-10-18 14:55:00,27.4,27.43,27.4,27.43,2300.0,24.3286,24.3552,24.3286,24.3552,2300.0
2012-10-18 15:00:00,27.42,27.45,27.37,27.44,9700.0,24.3463,24.373,24.3019,24.3641,9700.0
2012-10-18 15:05:00,27.43,27.44,27.39,27.44,5900.0,24.3552,24.3641,24.3197,24.3641,5900.0
2012-10-18 15:10:00,27.45,27.45,27.38,27.39,4300.0,24.373,24.373,24.3108,24.3197,4300.0
2012-10-18 15:15:00,27.39,27.4,27.36,27.36,5000.0,24.3197,24.3286,24.2931,24.2931,5000.0
2012-10-18 15:20:00,27.37,27.43,27.37,27.43,4600.0,24.3019,24.3552,24.3019,24.3552,4600.0
2012-10-18 15:25:00,27.44,27.44,27.39,27.43,5000.0,24.3641,24.3641,24.3197,24.3552,5000.0
2012-10-18 15:30:00,27.43,27.44,27.39,27.41,5000.0,24.3552,24.3641,24.3197,24.3375,5000.0
2012-10-18 15:35:00,27.41,27.43,27.4,27.41,7000.0,24.3375,24.3552,24.3286,24.3375,7000.0
2012-10-18 15:40:00,27.4,27.42,27.4,27.42,5800.0,24.3286,24.3463,24.3286,24.3463,5800.0
2012-10-18 15:45:00,27.42,27.42,27.39,27.41,6700.0,24.3463,24.3463,24.3197,24.3375,6700.0
2012-10-18 15:50:00,27.42,27.43,27.4,27.4,6400.0,24.3463,24.3552,24.3286,24.3286,6400.0
2012-10-18 15:55:00,27.41,27.42,27.36,27.37,32100.0,24.3375,24.3463,24.2931,24.3019,32100.0
2012-10-19 09:30:00,27.18,27.66,27.11,27.63,22200.0,24.1332,24.5594,24.0711,24.5328,22200.0
2012-10-19 09:35:00,27.51,27.55,27.34,27.34,2500.0,24.4262,24.4618,24.2753,24.2753,2500.0
2012-10-19 09:40:00,27.31,27.4,27.25,27.27,14600.0,24.2487,24.3286,24.1954,24.2131,14600.0
2012-10-19 09:45:00,27.27,27.32,27.19,27.27,8400.0,24.2131,24.2575,24.1421,24.2131,8400.0
2012-10-19 09:50:00,27.25,27.27,27.21,27.26,5100.0,24.1954,24.2131,24.1599,24.2043,5100.0
2012-10-19 09:55:00,27.26,27.31,27.25,27.27,5500.0,24.2043,24.2487,24.1954,24.2131,5500.0
2012-10-19 10:00:00,27.27,27.29,27.25,27.26,3200.0,24.2131,24.2309,24.1954,24.2043,3200.0
2012-10-19 10:05:00,27.26,27.26,27.24,27.25,3500.0,24.2043,24.2043,24.1865,24.1954,3500.0
2012-10-19 10:10:00,27.24,27.25,27.22,27.23,7100.0,24.1865,24.1954,24.1688,24.1776,7100.0
2012-10-19 10:15:00,27.21,27.22,27.19,27.19,1800.0,24.1599,24.1688,24.1421,24.1421,1800.0
2012-10-19 10:20:00,27.19,27.2,27.18,27.2,500.0,24.1421,24.151,24.1332,24.151,500.0
2012-10-19 10:25:00,27.2,27.23,27.14,27.2,8700.0,24.151,24.1776,24.0977,24.151,8700.0
2012-10-19 10:30:00,27.2,27.27,27.2,27.25,8800.0,24.151,24.2131,24.151,24.1954,8800.0
2012-10-19 10:35:00,27.25,27.25,27.23,27.25,4700.0,24.1954,24.1954,24.1776,24.1954,4700.0
2012-10-19 10:40:00,27.24,27.26,27.21,27.23,5100.0,24.1865,24.2043,24.1599,24.1776,5100.0
2012-10-19 10:45:00,27.22,27.22,27.17,27.17,500.0,24.1688,24.1688,24.1244,24.1244,500.0
2012-10-19 10:50:00,27.18,27.22,27.14,27.19,94800.0,24.1332,24.1688,24.0977,24.1421,94800.0
2012-10-19 10:55:00,27.2,27.25,27.19,27.21,15600.0,24.151,24.1954,24.1421,24.1599,15600.0
2012-10-19 11:00:00,27.21,27.25,27.21,27.23,18900.0,24.1599,24.1954,24.1599,24.1776,18900.0
2012-10-19 11:05:00,27.24,27.25,27.2,27.24,23300.0,24.1865,24.1954,24.151,24.1865,23300.0
2012-10-19 11:10:00,27.24,27.25,27.2,27.25,26100.0,24.1865,24.1954,24.151,24.1954,26100.0
2012-10-19 11:15:00,27.25,27.25,27.21,27.23,11600.0,24.1954,24.1954,24.1599,24.1776,11600.0
2012-10-19 11:20:00,27.23,27.27,27.23,27.23,14600.0,24.1776,24.2131,24.1776,24.1776,14600.0
2012-10-19 11:25:00,27.24,27.27,27.23,27.26,15600.0,24.1865,24.2131,24.1776,24.2043,15600.0
2012-10-19 11:30:00,27.26,27.28,27.23,27.28,11700.0,24.2043,24.222,24.1776,24.222,11700.0
2012-10-19 11:35:00,27.26,27.28,27.26,27.28,1900.0,24.2043,24.222,24.2043,24.222,1900.0
2012-10-19 11:40:00,27.28,27.28,27.24,27.24,1400.0,24.222,24.222,24.1865,24.1865,1400.0
2012-10-19 11:45:00,27.24,27.27,27.24,27.24,12200.0,24.1865,24.2131,24.1865,24.1865,12200.0
2012-10-19 11:50:00,27.25,27.27,27.23,27.26,14700.0,24.1954,24.2131,24.1776,24.2043,14700.0
2012-10-19 11:55:00,27.25,27.27,27.24,27.26,9400.0,24.1954,24.2131,24.1865,24.2043,9400.0
2012-10-19 12:00:00,27.27,27.27,27.25,27.26,4900.0,24.2131,24.2131,24.1954,24.2043,4900.0
2012-10-19 12:05:00,27.26,27.28,27.24,27.28,11900.0,24.2043,24.222,24.1865,24.222,11900.0
2012-10-19 12:10:00,27.27,27.27,27.25,27.26,5400.0,24.2131,24.2131,24.1954,24.2043,5400.0
2012-10-19 12:15:00,27.25,27.25,27.16,27.17,8800.0,24.1954,24.1954,24.1155,24.1244,8800.0
2012-10-19 12:20:00,27.17,27.19,27.17,27.17,4400.0,24.1244,24.1421,24.1244,24.1244,4400.0
2012-10-19 12:25:00,27.16,27.16,27.07,27.07,2100.0,24.1155,24.1155,24.0356,24.0356,2100.0
2012-10-19 12:30:00,27.05,27.09,27.04,27.04,6200.0,24.0178,24.0533,24.0089,24.0089,6200.0
2012-10-19 12:35:00,27.04,27.04,26.99,27.01,17700.0,24.0089,24.0089,23.9645,23.9823,17700.0
2012-10-19 12:40:00,27.01,27.04,26.96,27.04,52000.0,23.9823,24.0089,23.9379,24.0089,52000.0
2012-10-19 12:45:00,27.04,27.05,27.02,27.03,2700.0,24.0089,24.0178,23.9912,24.0,2700.0
2012-10-19 12:50:00,27.03,27.09,27.03,27.05,4700.0,24.0,24.0533,24.0,24.0178,4700.0
2012-10-19 12:55:00,27.06,27.06,27.04,27.04,3000.0,24.0267,24.0267,24.0089,24.0089,3000.0
2012-10-19 13:00:00,27.04,27.06,27.03,27.03,3800.0,24.0089,24.0267,24.0,24.0,3800.0
2012-10-19 13:05:00,27.02,27.02,26.99,27.0,900.0,23.9912,23.9912,23.9645,23.9734,900.0
2012-10-19 13:10:00,26.99,26.99,26.95,26.95,1100.0,23.9645,23.9645,23.929,23.929,1100.0
2012-10-19 13:15:00,26.97,26.99,26.96,26.97,1700.0,23.9468,23.9645,23.9379,23.9468,1700.0
2012-10-19 13:20:00,26.96,26.96,26.94,26.94,800.0,23.9379,23.9379,23.9201,23.9201,800.0
2012-10-19 13:25:00,26.93,26.93,26.87,26.87,1200.0,23.9113,23.9113,23.858,23.858,1200.0
2012-10-19 13:30:00,26.87,26.98,26.87,26.97,4500.0,23.858,23.9557,23.858,23.9468,4500.0
2012-10-19 13:35:00,26.95,26.96,26.94,26.96,3900.0,23.929,23.9379,23.9201,23.9379,3900.0
2012-10-19 13:40:00,26.95,26.99,26.94,26.99,4400.0,23.929,23.9645,23.9201,23.9645,4400.0
2012-10-19 13:45:00,26.98,26.99,26.93,26.99,4700.0,23.9557,23.9645,23.9113,23.9645,4700.0
2012-10-19 13:50:00,26.99,26.99,26.92,26.94,6700.0,23.9645,23.9645,23.9024,23.9201,6700.0
2012-10-19 13:55:00,26.92,26.94,26.87,26.9,2500.0,23.9024,23.9201,23.858,23.8846,2500.0
2012-10-19 14:00:00,26.89,26.95,26.88,26.93,7400.0,23.8757,23.929,23.8669,23.9113,7400.0
2012-10-19 14:05:00,26.95,26.96,26.93,26.95,2400.0,23.929,23.9379,23.9113,23.929,2400.0
2012-10-19 14:10:00,26.94,26.95,26.93,26.95,2400.0,23.9201,23.929,23.9113,23.929,2400.0
2012-10-19 14:15:00,26.96,26.96,26.94,26.94,2100.0,23.9379,23.9379,23.9201,23.9201,2100.0
2012-10-19 14:20:00,26.95,26.96,26.9,26.94,10500.0,23.929,23.9379,23.8846,23.9201,10500.0
2012-10-19 14:25:00,26.92,26.92,26.87,26.89,4400.0,23.9024,23.9024,23.858,23.8757,4400.0
2012-10-19 14:30:00,26.89,26.93,26.89,26.91,2000.0,23.8757,23.9113,23.8757,23.8935,2000.0
2012-10-19 14:35:00,26.89,26.93,26.89,26.92,2400.0,23.8757,23.9113,23.8757,23.9024,2400.0
2012-10-19 14:40:00,26.93,26.97,26.92,26.95,13700.0,23.9113,23.9468,23.9024,23.929,13700.0
2012-10-19 14:45:00,26.95,26.95,26.91,26.92,10100.0,23.929,23.929,23.8935,23.9024,10100.0
2012-10-19 14:50:00,26.92,26.95,26.91,26.94,14400.0,23.9024,23.929,23.8935,23.9201,14400.0
2012-10-19 14:55:00,26.94,26.98,26.93,26.95,5200.0,23.9201,23.9557,23.9113,23.929,5200.0
2012-10-19 15:00:00,26.96,26.96,26.93,26.94,6800.0,23.9379,23.9379,23.9113,23.9201,6800.0
2012-10-19 15:05:00,26.96,26.96,26.94,26.96,2500.0,23.9379,23.9379,23.9201,23.9379,2500.0
2012-10-19 15:10:00,26.96,26.96,26.93,26.96,6000.0,23.9379,23.9379,23.9113,23.9379,6000.0
2012-10-19 15:15:00,26.95,26.96,26.94,26.96,5900.0,23.929,23.9379,23.9201,23.9379,5900.0
2012-10-19 15:20:00,26.96,26.98,26.95,26.98,2200.0,23.9379,23.9557,23.929,23.9557,2200.0
2012-10-19 15:25:00,26.97,26.99,26.95,26.96,5200.0,23.9468,23.9645,23.929,23.9379,5200.0
2012-10-19 15:30:00,26.97,27.0,26.96,27.0,5700.0,23.9468,23.9734,23.9379,23.9734,5700.0
2012-10-19 15:35:00,26.99,27.0,26.97,26.99,22500.0,23.9645,23.9734,23.9468,23.9645,22500.0
2012-10-19 15:40:00,26.99,27.0,26.96,26.97,10900.0,23.9645,23.9734,23.9379,23.9468,10900.0
2012-10-19 15:45:00,26.99,27.05,26.97,27.01,54600.0,23.9645,24.0178,23.9468,23.9823,54600.0
2012-10-19 15:50:00,27.0,27.06,27.0,27.04,16700.0,23.9734,24.0267,23.9734,24.0089,16700.0
2012-10-19 15:55:00,27.05,27.06,26.96,27.02,44700.0,24.0178,24.0267,23.9379,23.9912,44700.0
2012-10-22 09:30:00,26.86,27.07,26.86,26.94,11200.0,23.8491,24.0356,23.8491,23.9201,11200.0
2012-10-22 09:35:00,27.0,27.09,27.0,27.0,2400.0,23.9734,24.0533,23.9734,23.9734,2400.0
2012-10-22 09:40:00,27.01,27.05,27.0,27.0,900.0,23.9823,24.0178,23.9734,23.9734,900.0
2012-10-22 09:45:00,26.99,27.01,26.93,26.94,7000.0,23.9645,23.9823,23.9113,23.9201,7000.0
2012-10-22 09:50:00,26.98,26.98,26.9,26.92,1800.0,23.9557,23.9557,23.8846,23.9024,1800.0
2012-10-22 09:55:00,26.92,26.96,26.88,26.88,4100.0,23.9024,23.9379,23.8669,23.8669,4100.0
2012-10-22 10:00:00,26.91,26.99,26.91,26.96,3800.0,23.8935,23.9645,23.8935,23.9379,3800.0
2012-10-22 10:05:00,26.96,27.0,26.96,26.98,4800.0,23.9379,23.9734,23.9379,23.9557,4800.0
2012-10-22 10:10:00,26.98,26.98,26.95,26.95,1500.0,23.9557,23.9557,23.929,23.929,1500.0
2012-10-22 10:15:00,26.95,26.97,26.91,26.93,9800.0,23.929,23.9468,23.8935,23.9113,9800.0
2012-10-22 10:20:00,26.93,26.97,26.93,26.95,1900.0,23.9113,23.9468,23.9113,23.929,1900.0
2012-10-22 10:25:00,26.95,27.06,26.95,27.0,8900.0,23.929,24.0267,23.929,23.9734,8900.0
2012-10-22 10:30:00,27.0,27.03,27.0,27.01,1300.0,23.9734,24.0,23.9734,23.9823,1300.0
2012-10-22 10:35:00,27.02,27.08,27.02,27.03,2500.0,23.9912,24.0444,23.9912,24.0,2500.0
2012-10-22 10:40:00,27.04,27.08,27.03,27.07,4300.0,24.0089,24.0444,24.0,24.0356,4300.0
2012-10-22 10:45:00,27.06,27.06,27.02,27.02,1500.0,24.0267,24.0267,23.9912,23.9912,1500.0
2012-10-22 10:50:00,27.03,27.05,27.03,27.05,700.0,24.0,24.0178,24.0,24.0178,700.0
2012-10-22 10:55:00,27.04,27.06,27.04,27.05,3100.0,24.0089,24.0267,24.0089,24.0178,3100.0
2012-10-22 11:00:00,27.06,27.06,27.02,27.05,4800.0,24.0267,24.0267,23.9912,24.0178,4800.0
2012-10-22 11:05:00,27.07,27.1,27.05,27.06,4700.0,24.0356,24.0622,24.0178,24.0267,4700.0
2012-10-22 11:10:00,27.06,27.08,27.03,27.07,3700.0,24.0267,24.0444,24.0,24.0356,3700.0
2012-10-22 11:15:00,27.06,27.07,27.05,27.05,2900.0,24.0267,24.0356,24.0178,24.0178,2900.0
2012-10-22 11:20:00,27.05,27.07,27.03,27.03,2000.0,24.0178,24.0356,24.0,24.0,2000.0
2012-10-22 11:25:00,27.03,27.05,26.98,27.05,7100.0,24.0,24.0178,23.9557,24.0178,7100.0
2012-10-22 11:30:00,27.05,27.07,27.04,27.05,3700.0,24.0178,24.0356,24.0089,24.0178,3700.0
2012-10-22 11:35:00,27.04,27.07,27.01,27.01,3500.0,24.0089,24.0356,23.9823,23.9823,3500.0
2012-10-22 11:40:00,27.04,27.08,27.04,27.08,1300.0,24.0089,24.0444,24.0089,24.0444,1300.0
2012-10-22 11:45:00,27.08,27.11,27.04,27.08,3400.0,24.0444,24.0711,24.0089,24.0444,3400.0
2012-10-22 11:50:00,27.08,27.1,27.08,27.08,1500.0,24.0444,24.0622,24.0444,24.0444,1500.0
2012-10-22 11:55:00,27.08,27.11,27.06,27.08,5900.0,24.0444,24.0711,24.0267,24.0444,5900.0
2012-10-22 12:00:00,27.08,27.11,27.05,27.07,9800.0,24.0444,24.0711,24.0178,24.0356,9800.0
2012-10-22 12:05:00,27.08,27.15,27.08,27.14,5300.0,24.0444,24.1066,24.0444,24.0977,5300.0
2012-10-22 12:10:00,27.14,27.16,27.12,27.15,4200.0,24.0977,24.1155,24.08,24.1066,4200.0
2012-10-22 12:15:00,27.15,27.18,27.12,27.12,10700.0,24.1066,24.1332,24.08,24.08,10700.0
2012-10-22 12:20:00,27.13,27.14,27.11,27.13,4100.0,24.0888,24.0977,24.0711,24.0888,4100.0
2012-10-22 12:25:00,27.13,27.14,27.11,27.13,11000.0,24.0888,24.0977,24.0711,24.0888,11000.0
2012-10-22 12:30:00,27.13,27.13,27.11,27.12,3000.0,24.0888,24.0888,24.0711,24.08,3000.0
2012-10-22 12:35:00,27.13,27.13,27.08,27.1,7400.0,24.0888,24.0888,24.0444,24.0622,7400.0
2012-10-22 12:40:00,27.12,27.12,27.08,27.11,5700.0,24.08,24.08,24.0444,24.0711,5700.0
2012-10-22 12:45:00,27.1,27.1,27.06,27.07,5500.0,24.0622,24.0622,24.0267,24.0356,5500.0
2012-10-22 12:50:00,27.08,27.11,27.08,27.09,4500.0,24.0444,24.0711,24.0444,24.0533,4500.0
2012-10-22 12:55:00,27.09,27.1,27.09,27.09,3400.0,24.0533,24.0622,24.0533,24.0533,3400.0
2012-10-22 13:00:00,27.09,27.1,27.07,27.1,3800.0,24.0533,24.0622,24.0356,24.0622,3800.0
2012-10-22 13:05:00,27.09,27.11,27.08,27.1,9600.0,24.0533,24.0711,24.0444,24.0622,9600.0
2012-10-22 13:10:00,27.1,27.11,27.07,27.11,13200.0,24.0622,24.0711,24.0356,24.0711,13200.0
2012-10-22 13:15:00,27.1,27.11,27.08,27.09,3000.0,24.0622,24.0711,24.0444,24.0533,3000.0
2012-10-22 13:20:00,27.09,27.11,27.02,27.05,9200.0,24.0533,24.0711,23.9912,24.0178,9200.0
2012-10-22 13:25:00,27.06,27.08,27.03,27.03,3200.0,24.0267,24.0444,24.0,24.0,3200.0
2012-10-22 13:30:00,27.05,27.08,27.03,27.05,6100.0,24.0178,24.0444,24.0,24.0178,6100.0
2012-10-22 13:35:00,27.03,27.03,26.98,27.0,3400.0,24.0,24.0,23.9557,23.9734,3400.0
2012-10-22 13:40:00,27.01,27.01,26.97,26.99,5300.0,23.9823,23.9823,23.9468,23.9645,5300.0
2012-10-22 13:45:00,26.98,27.0,26.96,26.98,9800.0,23.9557,23.9734,23.9379,23.9557,9800.0
2012-10-22 13:50:00,26.98,27.0,26.96,27.0,6000.0,23.9557,23.9734,23.9379,23.9734,6000.0
2012-10-22 13:55:00,26.98,26.99,26.97,26.99,4800.0,23.9557,23.9645,23.9468,23.9645,4800.0
2012-10-22 14:00:00,26.99,26.99,26.93,26.96,5900.0,23.9645,23.9645,23.9113,23.9379,5900.0
2012-10-22 14:05:00,26.97,26.97,26.9,26.92,3100.0,23.9468,23.9468,23.8846,23.9024,3100.0
2012-10-22 14:10:00,26.92,26.95,26.89,26.91,5500.0,23.9024,23.929,23.8757,23.8935,5500.0
2012-10-22 14:15:00,26.91,27.01,26.91,27.0,9300.0,23.8935,23.9823,23.8935,23.9734,9300.0
2012-10-22 14:20:00,27.01,27.01,26.97,26.98,2300.0,23.9823,23.9823,23.9468,23.9557,2300.0
2012-10-22 14:25:00,26.98,26.98,26.94,26.98,4100.0,23.9557,23.9557,23.9201,23.9557,4100.0
2012-10-22 14:30:00,26.97,27.0,26.95,26.98,5700.0,23.9468,23.9734,23.929,23.9557,5700.0
2012-10-22 14:35:00,26.99,26.99,26.96,26.98,3200.0,23.9645,23.9645,23.9379,23.9557,3200.0
2012-10-22 14:40:00,26.97,27.04,26.97,27.0,4400.0,23.9468,24.0089,23.9468,23.9734,4400.0
2012-10-22 14:45:00,27.01,27.03,26.99,27.02,2200.0,23.9823,24.0,23.9645,23.9912,2200.0
2012-10-22 14:50:00,27.02,27.02,26.97,26.97,4800.0,23.9912,23.9912,23.9468,23.9468,4800.0
2012-10-22 14:55:00,26.97,26.99,26.95,26.98,7300.0,23.9468,23.9645,23.929,23.9557,7300.0
2012-10-22 15:00:00,26.98,26.99,26.95,26.97,9900.0,23.9557,23.9645,23.929,23.9468,9900.0
2012-10-22 15:05:00,26.96,26.98,26.96,26.98,6000.0,23.9379,23.9557,23.9379,23.9557,6000.0
2012-10-22 15:10:00,26.98,27.05,26.97,27.04,15200.0,23.9557,24.0178,23.9468,24.0089,15200.0
2012-10-22 15:15:00,27.02,27.02,26.97,26.99,5700.0,23.9912,23.9912,23.9468,23.9645,5700.0
2012-10-22 15:20:00,26.98,26.99,26.96,26.97,6200.0,23.9557,23.9645,23.9379,23.9468,6200.0
2012-10-22 15:25:00,26.98,26.99,26.96,26.99,5800.0,23.9557,23.9645,23.9379,23.9645,5800.0
2012-10-22 15:30:00,26.99,27.0,26.97,26.98,8300.0,23.9645,23.9734,23.9468,23.9557,8300.0
2012-10-22 15:35:00,26.99,27.0,26.98,27.0,21400.0,23.9645,23.9734,23.9557,23.9734,21400.0
2012-10-22 15:40:00,27.0,27.06,26.99,27.02,11500.0,23.9734,24.0267,23.9645,23.9912,11500.0
2012-10-22 15:45:00,27.01,27.09,26.99,27.08,13200.0,23.9823,24.0533,23.9645,24.0444,13200.0
2012-10-22 15:50:00,27.08,27.14,27.07,27.12,18700.0,24.0444,24.0977,24.0356,24.08,18700.0
2012-10-22 15:55:00,27.13,27.18,27.11,27.12,47500.0,24.0888,24.1332,24.0711,24.08,47500.0
2012-10-23 09:30:00,27.02,27.02,26.7,26.88,8200.0,23.9912,23.9912,23.707,23.8669,8200.0
2012-10-23 09:35:00,26.94,27.0,26.9,27.0,20100.0,23.9201,23.9734,23.8846,23.9734,20100.0
2012-10-23 09:40:00,27.0,27.01,26.97,26.98,4900.0,23.9734,23.9823,23.9468,23.9557,4900.0
2012-10-23 09:45:00,26.97,27.02,26.97,27.0,12400.0,23.9468,23.9912,23.9468,23.9734,12400.0
2012-10-23 09:50:00,27.0,27.04,26.99,27.04,14100.0,23.9734,24.0089,23.9645,24.0089,14100.0
2012-10-23 09:55:00,27.02,27.02,26.99,27.01,4000.0,23.9912,23.9912,23.9645,23.9823,4000.0
2012-10-23 10:00:00,27.0,27.14,27.0,27.07,9000.0,23.9734,24.0977,23.9734,24.0356,9000.0
2012-10-23 10:05:00,27.07,27.07,27.05,27.05,4100.0,24.0356,24.0356,24.0178,24.0178,4100.0
2012-10-23 10:10:00,27.05,27.05,26.99,26.99,10000.0,24.0178,24.0178,23.9645,23.9645,10000.0
2012-10-23 10:15:00,26.99,27.01,26.99,27.01,11000.0,23.9645,23.9823,23.9645,23.9823,11000.0
2012-10-23 10:20:00,27.01,27.01,26.99,26.99,56600.0,23.9823,23.9823,23.9645,23.9645,56600.0
2012-10-23 10:25:00,26.99,27.02,26.99,26.99,57700.0,23.9645,23.9912,23.9645,23.9645,57700.0
2012-10-23 10:30:00,27.0,27.05,26.99,27.04,21100.0,23.9734,24.0178,23.9645,24.0089,21100.0
2012-10-23 10:35:00,27.03,27.03,26.99,27.01,6700.0,24.0,24.0,23.9645,23.9823,6700.0
2012-10-23 10:40:00,27.02,27.04,27.0,27.01,5200.0,23.9912,24.0089,23.9734,23.9823,5200.0
2012-10-23 10:45:00,27.02,27.02,26.94,27.0,6100.0,23.9912,23.9912,23.9201,23.9734,6100.0
2012-10-23 10:50:00,27.0,27.0,26.93,26.93,3300.0,23.9734,23.9734,23.9113,23.9113,3300.0
2012-10-23 10:55:00,26.98,26.99,26.95,26.98,1800.0,23.9557,23.9645,23.929,23.9557,1800.0
2012-10-23 11:00:00,26.97,26.98,26.97,26.98,800.0,23.9468,23.9557,23.9468,23.9557,800.0
2012-10-23 11:05:00,26.96,26.99,26.95,26.99,4200.0,23.9379,23.9645,23.929,23.9645,4200.0
2012-10-23 11:10:00,26.98,27.02,26.98,27.02,1400.0,23.9557,23.9912,23.9557,23.9912,1400.0
2012-10-23 11:15:00,27.02,27.03,26.99,27.0,5500.0,23.9912,24.0,23.9645,23.9734,5500.0
2012-10-23 11:20:00,27.01,27.01,26.97,27.0,4200.0,23.9823,23.9823,23.9468,23.9734,4200.0
2012-10-23 11:25:00,26.98,27.0,26.98,27.0,1100.0,23.9557,23.9734,23.9557,23.9734,1100.0
2012-10-23 11:30:00,26.98,26.99,26.96,26.98,13100.0,23.9557,23.9645,23.9379,23.9557,13100.0
2012-10-23 11:35:00,26.98,27.03,26.97,27.0,81800.0,23.9557,24.0,23.9468,23.9734,81800.0
2012-10-23 11:40:00,27.0,27.01,26.98,27.01,3500.0,23.9734,23.9823,23.9557,23.9823,3500.0
2012-10-23 11:45:00,27.0,27.02,26.97,27.01,1600.0,23.9734,23.9912,23.9468,23.9823,1600.0
2012-10-23 11:50:00,26.99,27.0,26.95,27.0,900.0,23.9645,23.9734,23.929,23.9734,900.0
2012-10-23 11:55:00,26.97,27.0,26.96,26.96,1400.0,23.9468,23.9734,23.9379,23.9379,1400.0
2012-10-23 12:00:00,26.98,27.03,26.96,26.96,6400.0,23.9557,24.0,23.9379,23.9379,6400.0
2012-10-23 12:05:00,26.96,26.96,26.94,26.94,1100.0,23.9379,23.9379,23.9201,23.9201,1100.0
2012-10-23 12:10:00,26.94,27.01,26.93,27.01,2600.0,23.9201,23.9823,23.9113,23.9823,2600.0
2012-10-23 12:15:00,27.02,27.03,27.02,27.03,800.0,23.9912,24.0,23.9912,24.0,800.0
2012-10-23 12:20:00,27.02,27.05,26.98,27.03,5000.0,23.9912,24.0178,23.9557,24.0,5000.0
2012-10-23 12:25:00,27.03,27.03,26.99,27.03,1800.0,24.0,24.0,23.9645,24.0,1800.0
2012-10-23 12:30:00,27.0,27.01,27.0,27.0,300.0,23.9734,23.9823,23.9734,23.9734,300.0
2012-10-23 12:35:00,27.0,27.06,27.0,27.04,8800.0,23.9734,24.0267,23.9734,24.0089,8800.0
2012-10-23 12:40:00,27.05,27.08,27.03,27.08,9300.0,24.0178,24.0444,24.0,24.0444,9300.0
2012-10-23 12:45:00,27.09,27.09,27.07,27.09,3600.0,24.0533,24.0533,24.0356,24.0533,3600.0
2012-10-23 12:50:00,27.09,27.11,27.05,27.05,8700.0,24.0533,24.0711,24.0178,24.0178,8700.0
2012-10-23 12:55:00,27.06,27.11,27.06,27.1,1400.0,24.0267,24.0711,24.0267,24.0622,1400.0
2012-10-23 13:00:00,27.1,27.12,27.06,27.09,2600.0,24.0622,24.08,24.0267,24.0533,2600.0
2012-10-23 13:05:00,27.08,27.08,27.06,27.08,1200.0,24.0444,24.0444,24.0267,24.0444,1200.0
2012-10-23 13:10:00,27.07,27.07,27.04,27.05,1400.0,24.0356,24.0356,24.0089,24.0178,1400.0
2012-10-23 13:15:00,27.04,27.12,27.0,27.03,7100.0,24.0089,24.08,23.9734,24.0,7100.0
2012-10-23 13:20:00,27.02,27.05,27.0,27.03,310400.0,23.9912,24.0178,23.9734,24.0,310400.0
2012-10-23 13:25:00,27.02,27.19,27.02,27.16,13900.0,23.9912,24.1421,23.9912,24.1155,13900.0
2012-10-23 13:30:00,27.17,27.19,27.13,27.13,2100.0,24.1244,24.1421,24.0888,24.0888,2100.0
2012-10-23 13:35:00,27.13,27.14,27.1,27.13,2600.0,24.0888,24.0977,24.0622,24.0888,2600.0
2012-10-23 13:40:00,27.14,27.14,27.13,27.14,2300.0,24.0977,24.0977,24.0888,24.0977,2300.0
2012-10-23 13:45:00,27.12,27.17,27.12,27.16,2000.0,24.08,24.1244,24.08,24.1155,2000.0
2012-10-23 13:50:00,27.15,27.18,27.15,27.17,1400.0,24.1066,24.1332,24.1066,24.1244,1400.0
2012-10-23 13:55:00,27.16,27.17,27.11,27.14,6000.0,24.1155,24.1244,24.0711,24.0977,6000.0
2012-10-23 14:00:00,27.15,27.19,27.15,27.18,3500.0,24.1066,24.1421,24.1066,24.1332,3500.0
2012-10-23 14:05:00,27.18,27.19,27.14,27.16,4100.0,24.1332,24.1421,24.0977,24.1155,4100.0
2012-10-23 14:10:00,27.16,27.16,27.1,27.12,2600.0,24.1155,24.1155,24.0622,24.08,2600.0
2012-10-23 14:15:00,27.13,27.17,27.12,27.17,2600.0,24.0888,24.1244,24.08,24.1244,2600.0
2012-10-23 14:20:00,27.17,27.19,27.15,27.16,8100.0,24.1244,24.1421,24.1066,24.1155,8100.0
2012-10-23 14:25:00,27.17,27.19,27.17,27.19,5800.0,24.1244,24.1421,24.1244,24.1421,5800.0
2012-10-23 14:30:00,27.17,27.19,27.12,27.15,120300.0,24.1244,24.1421,24.08,24.1066,120300.0
2012-10-23 14:35:00,27.15,27.19,27.15,27.19,3700.0,24.1066,24.1421,24.1066,24.1421,3700.0
2012-10-23 14:40:00,27.17,27.17,27.12,27.13,2200.0,24.1244,24.1244,24.08,24.0888,2200.0
2012-10-23 14:45:00,27.11,27.2,27.11,27.2,4500.0,24.0711,24.151,24.0711,24.151,4500.0
2012-10-23 14:50:00,27.19,27.2,27.19,27.19,2000.0,24.1421,24.151,24.1421,24.1421,2000.0
2012-10-23 14:55:00,27.19,27.2,27.19,27.2,2600.0,24.1421,24.151,24.1421,24.151,2600.0
2012-10-23 15:00:00,27.2,27.25,27.19,27.22,7700.0,24.151,24.1954,24.1421,24.1688,7700.0
2012-10-23 15:05:00,27.21,27.22,27.2,27.22,2900.0,24.1599,24.1688,24.151,24.1688,2900.0
2012-10-23 15:10:00,27.22,27.22,27.15,27.18,8000.0,24.1688,24.1688,24.1066,24.1332,8000.0
2012-10-23 15:15:00,27.18,27.2,27.18,27.2,2300.0,24.1332,24.151,24.1332,24.151,2300.0
2012-10-23 15:20:00,27.19,27.22,27.19,27.2,7800.0,24.1421,24.1688,24.1421,24.151,7800.0
2012-10-23 15:25:00,27.2,27.23,27.18,27.18,10700.0,24.151,24.1776,24.1332,24.1332,10700.0
2012-10-23 15:30:00,27.18,27.22,27.17,27.2,12100.0,24.1332,24.1688,24.1244,24.151,12100.0
2012-10-23 15:35:00,27.19,27.22,27.13,27.15,119100.0,24.1421,24.1688,24.0888,24.1066,119100.0
2012-10-23 15:40:00,27.14,27.18,27.13,27.17,10800.0,24.0977,24.1332,24.0888,24.1244,10800.0
2012-10-23 15:45:00,27.17,27.24,27.15,27.17,21400.0,24.1244,24.1865,24.1066,24.1244,21400.0
2012-10-23 15:50:00,27.17,27.21,27.14,27.16,17500.0,24.1244,24.1599,24.0977,24.1155,17500.0
2012-10-23 15:55:00,27.15,27.2,27.13,27.17,26200.0,24.1066,24.151,24.0888,24.1244,26200.0
2012-10-24 09:30:00,27.36,27.42,27.26,27.41,8500.0,24.2931,24.3463,24.2043,24.3375,8500.0
2012-10-24 09:35:00,27.4,27.4,27.12,27.2,3300.0,24.3286,24.3286,24.08,24.151,3300.0
2012-10-24 09:40:00,27.2,27.25,27.1,27.18,58700.0,24.151,24.1954,24.0622,24.1332,58700.0
2012-10-24 09:45:00,27.18,27.28,27.18,27.27,4800.0,24.1332,24.222,24.1332,24.2131,4800.0
2012-10-24 09:50:00,27.22,27.24,27.14,27.24,5800.0,24.1688,24.1865,24.0977,24.1865,5800.0
2012-10-24 09:55:00,27.24,27.27,27.2,27.2,4700.0,24.1865,24.2131,24.151,24.151,4700.0
2012-10-24 10:00:00,27.24,27.24,27.17,27.2,3600.0,24.1865,24.1865,24.1244,24.151,3600.0
2012-10-24 10:05:00,27.2,27.21,27.11,27.17,3100.0,24.151,24.1599,24.0711,24.1244,3100.0
2012-10-24 10:10:00,27.18,27.23,27.17,27.19,2800.0,24.1332,24.1776,24.1244,24.1421,2800.0
2012-10-24 10:15:00,27.19,27.19,27.13,27.15,4400.0,24.1421,24.1421,24.0888,24.1066,4400.0
2012-10-24 10:20:00,27.13,27.17,27.09,27.14,7000.0,24.0888,24.1244,24.0533,24.0977,7000.0
2012-10-24 10:25:00,27.11,27.21,27.11,27.14,4600.0,24.0711,24.1599,24.0711,24.0977,4600.0
2012-10-24 10:30:00,27.12,27.22,27.11,27.21,11300.0,24.08,24.1688,24.0711,24.1599,11300.0
2012-10-24 10:35:00,27.22,27.22,27.12,27.16,3400.0,24.1688,24.1688,24.08,24.1155,3400.0
2012-10-24 10:40:00,27.19,27.19,27.17,27.18,1100.0,24.1421,24.1421,24.1244,24.1332,1100.0
2012-10-24 10:45:00,27.23,27.23,27.18,27.18,2200.0,24.1776,24.1776,24.1332,24.1332,2200.0
2012-10-24 10:50:00,27.14,27.16,27.1,27.13,3000.0,24.0977,24.1155,24.0622,24.0888,3000.0
2012-10-24 10:55:00,27.12,27.18,27.12,27.13,2500.0,24.08,24.1332,24.08,24.0888,2500.0
2012-10-24 11:00:00,27.11,27.2,27.11,27.18,7600.0,24.0711,24.151,24.0711,24.1332,7600.0
2012-10-24 11:05:00,27.18,27.18,27.11,27.13,4300.0,24.1332,24.1332,24.0711,24.0888,4300.0
2012-10-24 11:10:00,27.15,27.17,27.11,27.11,2600.0,24.1066,24.1244,24.0711,24.0711,2600.0
2012-10-24 11:15:00,27.12,27.13,27.08,27.08,4500.0,24.08,24.0888,24.0444,24.0444,4500.0
2012-10-24 11:20:00,27.07,27.07,27.0,27.03,5700.0,24.0356,24.0356,23.9734,24.0,5700.0
2012-10-24 11:25:00,27.05,27.07,27.04,27.05,3200.0,24.0178,24.0356,24.0089,24.0178,3200.0
2012-10-24 11:30:00,27.05,27.07,27.02,27.03,4300.0,24.0178,24.0356,23.9912,24.0,4300.0
2012-10-24 11:35:00,27.03,27.06,27.02,27.02,2300.0,24.0,24.0267,23.9912,23.9912,2300.0
2012-10-24 11:40:00,27.04,27.06,27.0,27.04,9400.0,24.0089,24.0267,23.9734,24.0089,9400.0
2012-10-24 11:45:00,27.06,27.06,27.0,27.01,4100.0,24.0267,24.0267,23.9734,23.9823,4100.0
2012-10-24 11:50:00,27.01,27.06,27.0,27.0,4600.0,23.9823,24.0267,23.9734,23.9734,4600.0
2012-10-24 11:55:00,27.0,27.05,27.0,27.05,3200.0,23.9734,24.0178,23.9734,24.0178,3200.0
2012-10-24 12:00:00,27.06,27.13,27.06,27.13,3800.0,24.0267,24.0888,24.0267,24.0888,3800.0
2012-10-24 12:05:00,27.12,27.14,27.09,27.1,1600.0,24.08,24.0977,24.0533,24.0622,1600.0
2012-10-24 12:10:00,27.08,27.09,27.06,27.09,1500.0,24.0444,24.0533,24.0267,24.0533,1500.0
2012-10-24 12:15:00,27.1,27.11,27.09,27.1,88700.0,24.0622,24.0711,24.0533,24.0622,88700.0
2012-10-24 12:20:00,27.1,27.15,27.1,27.14,4200.0,24.0622,24.1066,24.0622,24.0977,4200.0
2012-10-24 12:25:00,27.14,27.14,27.12,27.12,1800.0,24.0977,24.0977,24.08,24.08,1800.0
2012-10-24 12:30:00,27.12,27.14,27.12,27.14,2900.0,24.08,24.0977,24.08,24.0977,2900.0
2012-10-24 12:35:00,27.15,27.17,27.15,27.16,1300.0,24.1066,24.1244,24.1066,24.1155,1300.0
2012-10-24 12:40:00,27.16,27.16,27.14,27.15,1000.0,24.1155,24.1155,24.0977,24.1066,1000.0
2012-10-24 12:45:00,27.16,27.2,27.16,27.17,2500.0,24.1155,24.151,24.1155,24.1244,2500.0
2012-10-24 12:50:00,27.16,27.2,27.16,27.18,28200.0,24.1155,24.151,24.1155,24.1332,28200.0
2012-10-24 12:55:00,27.18,27.18,27.13,27.17,6000.0,24.1332,24.1332,24.0888,24.1244,6000.0
2012-10-24 13:00:00,27.18,27.18,27.11,27.15,2800.0,24.1332,24.1332,24.0711,24.1066,2800.0
2012-10-24 13:05:00,27.16,27.17,27.16,27.16,400.0,24.1155,24.1244,24.1155,24.1155,400.0
2012-10-24 13:10:00,27.16,27.16,27.13,27.13,800.0,24.1155,24.1155,24.0888,24.0888,800.0
2012-10-24 13:15:00,27.13,27.16,27.12,27.16,1600.0,24.0888,24.1155,24.08,24.1155,1600.0
2012-10-24 13:20:00,27.15,27.15,27.14,27.14,300.0,24.1066,24.1066,24.0977,24.0977,300.0
2012-10-24 13:25:00,27.15,27.17,27.15,27.16,600.0,24.1066,24.1244,24.1066,24.1155,600.0
2012-10-24 13:30:00,27.16,27.17,27.16,27.17,1900.0,24.1155,24.1244,24.1155,24.1244,1900.0
2012-10-24 13:35:00,27.17,27.17,27.16,27.17,300.0,24.1244,24.1244,24.1155,24.1244,300.0
2012-10-24 13:40:00,27.16,27.17,27.13,27.13,1700.0,24.1155,24.1244,24.0888,24.0888,1700.0
2012-10-24 13:45:00,27.13,27.14,27.13,27.14,500.0,24.0888,24.0977,24.0888,24.0977,500.0
2012-10-24 13:50:00,27.13,27.16,27.12,27.14,5100.0,24.0888,24.1155,24.08,24.0977,5100.0
2012-10-24 13:55:00,27.15,27.17,27.13,27.13,2700.0,24.1066,24.1244,24.0888,24.0888,2700.0
2012-10-24 14:00:00,27.12,27.14,27.12,27.13,3400.0,24.08,24.0977,24.08,24.0888,3400.0
2012-10-24 14:05:00,27.14,27.17,27.14,27.16,1200.0,24.0977,24.1244,24.0977,24.1155,1200.0
2012-10-24 14:10:00,27.15,27.18,27.1,27.16,4100.0,24.1066,24.1332,24.0622,24.1155,4100.0
2012-10-24 14:15:00,27.16,27.19,27.11,27.17,7800.0,24.1155,24.1421,24.0711,24.1244,7800.0
2012-10-24 14:20:00,27.16,27.18,27.11,27.16,3000.0,24.1155,24.1332,24.0711,24.1155,3000.0
2012-10-24 14:25:00,27.17,27.2,27.17,27.18,5800.0,24.1244,24.151,24.1244,24.1332,5800.0
2012-10-24 14:30:00,27.18,27.18,27.12,27.12,4900.0,24.1332,24.1332,24.08,24.08,4900.0
2012-10-24 14:35:00,27.12,27.14,27.09,27.09,3500.0,24.08,24.0977,24.0533,24.0533,3500.0
2012-10-24 14:40:00,27.1,27.15,27.1,27.15,4400.0,24.0622,24.1066,24.0622,24.1066,4400.0
2012-10-24 14:45:00,27.15,27.15,27.1,27.12,4400.0,24.1066,24.1066,24.0622,24.08,4400.0
2012-10-24 14:50:00,27.11,27.13,27.07,27.12,3800.0,24.0711,24.0888,24.0356,24.08,3800.0
2012-10-24 14:55:00,27.09,27.11,27.07,27.1,3200.0,24.0533,24.0711,24.0356,24.0622,3200.0
2012-10-24 15:00:00,27.08,27.12,27.05,27.05,2500.0,24.0444,24.08,24.0178,24.0178,2500.0
2012-10-24 15:05:00,27.04,27.08,27.03,27.07,3700.0,24.0089,24.0444,24.0,24.0356,3700.0
2012-10-24 15:10:00,27.07,27.1,27.06,27.07,2700.0,24.0356,24.0622,24.0267,24.0356,2700.0
2012-10-24 15:15:00,27.07,27.1,27.06,27.06,5900.0,24.0356,24.0622,24.0267,24.0267,5900.0
2012-10-24 15:20:00,27.07,27.1,27.03,27.1,7600.0,24.0356,24.0622,24.0,24.0622,7600.0
2012-10-24 15:25:00,27.09,27.11,27.07,27.11,5200.0,24.0533,24.0711,24.0356,24.0711,5200.0
2012-10-24 15:30:00,27.11,27.12,27.05,27.06,6600.0,24.0711,24.08,24.0178,24.0267,6600.0
2012-10-24 15:35:00,27.07,27.1,27.04,27.04,5700.0,24.0356,24.0622,24.0089,24.0089,5700.0
2012-10-24 15:40:00,27.03,27.06,27.02,27.05,5300.0,24.0,24.0267,23.9912,24.0178,5300.0
2012-10-24 15:45:00,27.04,27.05,27.01,27.04,5800.0,24.0089,24.0178,23.9823,24.0089,5800.0
2012-10-24 15:50:00,27.03,27.04,26.99,27.03,6700.0,24.0,24.0089,23.9645,24.0,6700.0
2012-10-24 15:55:00,27.02,27.06,27.01,27.02,23200.0,23.9912,24.0267,23.9823,23.9912,23200.0
2012-10-25 09:30:00,27.25,27.43,27.25,27.35,13300.0,24.1954,24.3552,24.1954,24.2842,13300.0
2012-10-25 09:35:00,27.36,27.4,27.19,27.19,4100.0,24.2931,24.3286,24.1421,24.1421,4100.0
2012-10-25 09:40:00,27.19,27.19,27.09,27.09,2200.0,24.1421,24.1421,24.0533,24.0533,2200.0
2012-10-25 09:45:00,27.08,27.08,26.93,26.95,36600.0,24.0444,24.0444,23.9113,23.929,36600.0
2012-10-25 09:50:00,27.01,27.05,26.92,27.0,10800.0,23.9823,24.0178,23.9024,23.9734,10800.0
2012-10-25 09:55:00,27.05,27.05,26.92,26.94,8300.0,24.0178,24.0178,23.9024,23.9201,8300.0
2012-10-25 10:00:00,26.94,27.02,26.91,26.99,11400.0,23.9201,23.9912,23.8935,23.9645,11400.0
2012-10-25 10:05:00,26.99,27.02,26.95,26.99,12200.0,23.9645,23.9912,23.929,23.9645,12200.0
2012-10-25 10:10:00,27.0,27.03,26.98,27.0,5700.0,23.9734,24.0,23.9557,23.9734,5700.0
2012-10-25 10:15:00,27.02,27.02,26.97,26.97,4600.0,23.9912,23.9912,23.9468,23.9468,4600.0
2012-10-25 10:20:00,26.98,27.01,26.97,27.01,3400.0,23.9557,23.9823,23.9468,23.9823,3400.0
2012-10-25 10:25:00,26.99,26.99,26.95,26.95,1500.0,23.9645,23.9645,23.929,23.929,1500.0
2012-10-25 10:30:00,26.96,26.97,26.93,26.96,7800.0,23.9379,23.9468,23.9113,23.9379,7800.0
2012-10-25 10:35:00,26.96,26.96,26.94,26.95,6000.0,23.9379,23.9379,23.9201,23.929,6000.0
2012-10-25 10:40:00,26.95,26.97,26.92,26.92,24100.0,23.929,23.9468,23.9024,23.9024,24100.0
2012-10-25 10:45:00,26.89,26.9,26.87,26.87,5500.0,23.8757,23.8846,23.858,23.858,5500.0
2012-10-25 10:50:00,26.88,26.88,26.85,26.86,4600.0,23.8669,23.8669,23.8402,23.8491,4600.0
2012-10-25 10:55:00,26.86,26.9,26.85,26.86,2500.0,23.8491,23.8846,23.8402,23.8491,2500.0
2012-10-25 11:00:00,26.87,26.89,26.85,26.85,5000.0,23.858,23.8757,23.8402,23.8402,5000.0
2012-10-25 11:05:00,26.85,26.91,26.84,26.91,7800.0,23.8402,23.8935,23.8313,23.8935,7800.0
2012-10-25 11:10:00,26.93,26.94,26.88,26.88,3200.0,23.9113,23.9201,23.8669,23.8669,3200.0
2012-10-25 11:15:00,26.87,26.87,26.84,26.85,9200.0,23.858,23.858,23.8313,23.8402,9200.0
2012-10-25 11:20:00,26.87,26.87,26.82,26.83,5700.0,23.858,23.858,23.8136,23.8225,5700.0
2012-10-25 11:25:00,26.83,26.84,26.81,26.83,4400.0,23.8225,23.8313,23.8047,23.8225,4400.0
2012-10-25 11:30:00,26.84,26.86,26.83,26.83,2900.0,23.8313,23.8491,23.8225,23.8225,2900.0
2012-10-25 11:35:00,26.83,26.85,26.8,26.84,6900.0,23.8225,23.8402,23.7958,23.8313,6900.0
2012-10-25 11:40:00,26.83,26.83,26.8,26.82,1700.0,23.8225,23.8225,23.7958,23.8136,1700.0
2012-10-25 11:45:00,26.85,26.86,26.76,26.76,1600.0,23.8402,23.8491,23.7603,23.7603,1600.0
2012-10-25 11:50:00,26.77,26.78,26.72,26.78,2500.0,23.7692,23.7781,23.7248,23.7781,2500.0
2012-10-25 11:55:00,26.83,26.89,26.83,26.87,2200.0,23.8225,23.8757,23.8225,23.858,2200.0
2012-10-25 12:00:00,26.89,26.9,26.84,26.85,5400.0,23.8757,23.8846,23.8313,23.8402,5400.0
2012-10-25 12:05:00,26.86,26.9,26.84,26.9,1300.0,23.8491,23.8846,23.8313,23.8846,1300.0
2012-10-25 12:10:00,26.9,26.91,26.88,26.91,4300.0,23.8846,23.8935,23.8669,23.8935,4300.0
2012-10-25 12:15:00,26.92,26.92,26.83,26.83,4400.0,23.9024,23.9024,23.8225,23.8225,4400.0
2012-10-25 12:20:00,26.85,26.91,26.85,26.86,3200.0,23.8402,23.8935,23.8402,23.8491,3200.0
2012-10-25 12:25:00,26.88,26.94,26.88,26.91,1700.0,23.8669,23.9201,23.8669,23.8935,1700.0
2012-10-25 12:30:00,26.94,26.94,26.91,26.91,1000.0,23.9201,23.9201,23.8935,23.8935,1000.0
2012-10-25 12:35:00,26.93,26.95,26.93,26.95,1300.0,23.9113,23.929,23.9113,23.929,1300.0
2012-10-25 12:40:00,26.95,26.95,26.91,26.92,1000.0,23.929,23.929,23.8935,23.9024,1000.0
2012-10-25 12:45:00,26.94,26.96,26.91,26.96,2700.0,23.9201,23.9379,23.8935,23.9379,2700.0
2012-10-25 12:50:00,26.96,26.99,26.96,26.99,2500.0,23.9379,23.9645,23.9379,23.9645,2500.0
2012-10-25 12:55:00,27.0,27.08,27.0,27.08,2700.0,23.9734,24.0444,23.9734,24.0444,2700.0
2012-10-25 13:00:00,27.06,27.08,27.04,27.04,1800.0,24.0267,24.0444,24.0089,24.0089,1800.0
2012-10-25 13:05:00,27.05,27.05,27.04,27.04,300.0,24.0178,24.0178,24.0089,24.0089,300.0
2012-10-25 13:10:00,27.05,27.05,27.04,27.04,900.0,24.0178,24.0178,24.0089,24.0089,900.0
2012-10-25 13:15:00,27.03,27.04,27.02,27.03,1700.0,24.0,24.0089,23.9912,24.0,1700.0
2012-10-25 13:20:00,27.02,27.03,27.02,27.03,900.0,23.9912,24.0,23.9912,24.0,900.0
2012-10-25 13:25:00,27.04,27.09,27.04,27.09,2800.0,24.0089,24.0533,24.0089,24.0533,2800.0
2012-10-25 13:30:00,27.09,27.09,27.06,27.07,1900.0,24.0533,24.0533,24.0267,24.0356,1900.0
2012-10-25 13:35:00,27.09,27.1,27.07,27.07,3000.0,24.0533,24.0622,24.0356,24.0356,3000.0
2012-10-25 13:40:00,27.08,27.11,27.07,27.08,2200.0,24.0444,24.0711,24.0356,24.0444,2200.0
2012-10-25 13:45:00,27.08,27.1,27.08,27.1,1300.0,24.0444,24.0622,24.0444,24.0622,1300.0
2012-10-25 13:50:00,27.11,27.13,27.11,27.13,1400.0,24.0711,24.0888,24.0711,24.0888,1400.0
2012-10-25 13:55:00,27.12,27.14,27.12,27.13,700.0,24.08,24.0977,24.08,24.0888,700.0
2012-10-25 14:00:00,27.11,27.11,27.04,27.05,1500.0,24.0711,24.0711,24.0089,24.0178,1500.0
2012-10-25 14:05:00,27.08,27.12,27.08,27.12,600.0,24.0444,24.08,24.0444,24.08,600.0
2012-10-25 14:10:00,27.12,27.14,27.06,27.06,2100.0,24.08,24.0977,24.0267,24.0267,2100.0
2012-10-25 14:15:00,27.05,27.05,27.02,27.05,1900.0,24.0178,24.0178,23.9912,24.0178,1900.0
2012-10-25 14:20:00,27.05,27.13,27.05,27.12,1900.0,24.0178,24.0888,24.0178,24.08,1900.0
2012-10-25 14:25:00,27.11,27.11,27.07,27.07,1200.0,24.0711,24.0711,24.0356,24.0356,1200.0
2012-10-25 14:30:00,27.08,27.12,27.08,27.12,900.0,24.0444,24.08,24.0444,24.08,900.0
2012-10-25 14:35:00,27.11,27.11,27.08,27.09,1700.0,24.0711,24.0711,24.0444,24.0533,1700.0
2012-10-25 14:40:00,27.09,27.14,27.09,27.12,2400.0,24.0533,24.0977,24.0533,24.08,2400.0
2012-10-25 14:45:00,27.14,27.14,27.12,27.14,1800.0,24.0977,24.0977,24.08,24.0977,1800.0
2012-10-25 14:50:00,27.14,27.14,27.1,27.1,1300.0,24.0977,24.0977,24.0622,24.0622,1300.0
2012-10-25 14:55:00,27.12,27.12,27.1,27.11,400.0,24.08,24.08,24.0622,24.0711,400.0
2012-10-25 15:00:00,27.11,27.11,27.09,27.1,1100.0,24.0711,24.0711,24.0533,24.0622,1100.0
2012-10-25 15:05:00,27.1,27.1,27.03,27.03,1700.0,24.0622,24.0622,24.0,24.0,1700.0
2012-10-25 15:10:00,27.04,27.06,27.03,27.04,2500.0,24.0089,24.0267,24.0,24.0089,2500.0
2012-10-25 15:15:00,27.04,27.05,27.03,27.03,2200.0,24.0089,24.0178,24.0,24.0,2200.0
2012-10-25 15:20:00,27.03,27.04,27.02,27.04,3100.0,24.0,24.0089,23.9912,24.0089,3100.0
2012-10-25 15:25:00,27.04,27.07,27.03,27.07,2500.0,24.0089,24.0356,24.0,24.0356,2500.0
2012-10-25 15:30:00,27.06,27.07,27.05,27.07,6500.0,24.0267,24.0356,24.0178,24.0356,6500.0
2012-10-25 15:35:00,27.05,27.08,27.05,27.08,5900.0,24.0178,24.0444,24.0178,24.0444,5900.0
2012-10-25 15:40:00,27.08,27.1,27.07,27.08,3400.0,24.0444,24.0622,24.0356,24.0444,3400.0
2012-10-25 15:45:00,27.09,27.09,27.06,27.07,4300.0,24.0533,24.0533,24.0267,24.0356,4300.0
2012-10-25 15:50:00,27.07,27.1,27.06,27.08,6500.0,24.0356,24.0622,24.0267,24.0444,6500.0
2012-10-25 15:55:00,27.07,27.11,27.05,27.05,41300.0,24.0356,24.0711,24.0178,24.0178,41300.0
2012-10-26 09:30:00,27.0,27.08,26.73,26.96,5300.0,23.9734,24.0444,23.7337,23.9379,5300.0
2012-10-26 09:35:00,27.02,27.02,27.02,27.02,300.0,23.9912,23.9912,23.9912,23.9912,300.0
2012-10-26 09:40:00,27.09,27.09,27.02,27.02,3500.0,24.0533,24.0533,23.9912,23.9912,3500.0
2012-10-26 09:45:00,27.02,27.02,26.95,26.99,3700.0,23.9912,23.9912,23.929,23.9645,3700.0
2012-10-26 09:50:00,27.0,27.0,26.93,27.0,1400.0,23.9734,23.9734,23.9113,23.9734,1400.0
2012-10-26 09:55:00,26.99,26.99,26.82,26.86,11800.0,23.9645,23.9645,23.8136,23.8491,11800.0
2012-10-26 10:00:00,26.84,26.97,26.84,26.94,27400.0,23.8313,23.9468,23.8313,23.9201,27400.0
2012-10-26 10:05:00,26.94,27.03,26.91,26.99,5500.0,23.9201,24.0,23.8935,23.9645,5500.0
2012-10-26 10:10:00,27.0,27.02,26.96,26.98,2200.0,23.9734,23.9912,23.9379,23.9557,2200.0
2012-10-26 10:15:00,27.0,27.0,26.95,26.95,2600.0,23.9734,23.9734,23.929,23.929,2600.0
2012-10-26 10:20:00,26.98,26.98,26.94,26.97,1800.0,23.9557,23.9557,23.9201,23.9468,1800.0
2012-10-26 10:25:00,26.94,26.94,26.92,26.94,2300.0,23.9201,23.9201,23.9024,23.9201,2300.0
2012-10-26 10:30:00,26.94,27.0,26.92,26.99,4700.0,23.9201,23.9734,23.9024,23.9645,4700.0
2012-10-26 10:35:00,26.99,26.99,26.99,26.99,0.0,23.9645,23.9645,23.9645,23.9645,0.0
2012-10-26 10:40:00,26.99,27.02,26.96,27.02,1600.0,23.9645,23.9912,23.9379,23.9912,1600.0
2012-10-26 10:45:00,27.02,27.02,26.97,26.97,400.0,23.9912,23.9912,23.9468,23.9468,400.0
2012-10-26 10:50:00,26.97,27.01,26.94,27.01,7000.0,23.9468,23.9823,23.9201,23.9823,7000.0
2012-10-26 10:55:00,27.0,27.07,27.0,27.07,1300.0,23.9734,24.0356,23.9734,24.0356,1300.0
2012-10-26 11:00:00,27.06,27.06,27.0,27.0,1200.0,24.0267,24.0267,23.9734,23.9734,1200.0
2012-10-26 11:05:00,27.01,27.04,27.0,27.01,1900.0,23.9823,24.0089,23.9734,23.9823,1900.0
2012-10-26 11:10:00,27.03,27.08,27.03,27.08,2600.0,24.0,24.0444,24.0,24.0444,2600.0
2012-10-26 11:15:00,27.09,27.13,27.09,27.12,2300.0,24.0533,24.0888,24.0533,24.08,2300.0
2012-10-26 11:20:00,27.13,27.14,27.1,27.12,3200.0,24.0888,24.0977,24.0622,24.08,3200.0
2012-10-26 11:25:00,27.12,27.17,27.12,27.17,3000.0,24.08,24.1244,24.08,24.1244,3000.0
2012-10-26 11:30:00,27.17,27.17,27.13,27.14,1800.0,24.1244,24.1244,24.0888,24.0977,1800.0
2012-10-26 11:35:00,27.14,27.15,27.14,27.14,900.0,24.0977,24.1066,24.0977,24.0977,900.0
2012-10-26 11:40:00,27.16,27.17,27.12,27.12,6100.0,24.1155,24.1244,24.08,24.08,6100.0
2012-10-26 11:45:00,27.12,27.16,27.12,27.14,3200.0,24.08,24.1155,24.08,24.0977,3200.0
2012-10-26 11:50:00,27.15,27.17,27.14,27.17,4700.0,24.1066,24.1244,24.0977,24.1244,4700.0
2012-10-26 11:55:00,27.16,27.17,27.15,27.16,2400.0,24.1155,24.1244,24.1066,24.1155,2400.0
2012-10-26 12:00:00,27.14,27.14,27.07,27.11,5700.0,24.0977,24.0977,24.0356,24.0711,5700.0
2012-10-26 12:05:00,27.07,27.09,27.05,27.08,4200.0,24.0356,24.0533,24.0178,24.0444,4200.0
2012-10-26 12:10:00,27.05,27.1,27.05,27.1,2500.0,24.0178,24.0622,24.0178,24.0622,2500.0
2012-10-26 12:15:00,27.09,27.1,27.07,27.09,2900.0,24.0533,24.0622,24.0356,24.0533,2900.0
2012-10-26 12:20:00,27.1,27.12,27.1,27.1,4900.0,24.0622,24.08,24.0622,24.0622,4900.0
2012-10-26 12:25:00,27.11,27.14,27.1,27.14,4600.0,24.0711,24.0977,24.0622,24.0977,4600.0
2012-10-26 12:30:00,27.15,27.15,27.1,27.1,4800.0,24.1066,24.1066,24.0622,24.0622,4800.0
2012-10-26 12:35:00,27.1,27.13,27.1,27.1,3700.0,24.0622,24.0888,24.0622,24.0622,3700.0
2012-10-26 12:40:00,27.11,27.16,27.1,27.1,5400.0,24.0711,24.1155,24.0622,24.0622,5400.0
2012-10-26 12:45:00,27.09,27.13,27.09,27.1,7800.0,24.0533,24.0888,24.0533,24.0622,7800.0
2012-10-26 12:50:00,27.11,27.11,27.1,27.1,1400.0,24.0711,24.0711,24.0622,24.0622,1400.0
2012-10-26 12:55:00,27.11,27.16,27.1,27.14,2700.0,24.0711,24.1155,24.0622,24.0977,2700.0
2012-10-26 13:00:00,27.16,27.16,27.12,27.14,3500.0,24.1155,24.1155,24.08,24.0977,3500.0
2012-10-26 13:05:00,27.14,27.18,27.1,27.16,4200.0,24.0977,24.1332,24.0622,24.1155,4200.0
2012-10-26 13:10:00,27.16,27.16,27.12,27.14,1900.0,24.1155,24.1155,24.08,24.0977,1900.0
2012-10-26 13:15:00,27.15,27.16,27.14,27.15,1900.0,24.1066,24.1155,24.0977,24.1066,1900.0
2012-10-26 13:20:00,27.15,27.23,27.14,27.23,27900.0,24.1066,24.1776,24.0977,24.1776,27900.0
2012-10-26 13:25:00,27.22,27.26,27.22,27.26,3500.0,24.1688,24.2043,24.1688,24.2043,3500.0
2012-10-26 13:30:00,27.26,27.34,27.25,27.32,11600.0,24.2043,24.2753,24.1954,24.2575,11600.0
2012-10-26 13:35:00,27.31,27.34,27.31,27.33,2900.0,24.2487,24.2753,24.2487,24.2664,2900.0
2012-10-26 13:40:00,27.33,27.35,27.32,27.35,2400.0,24.2664,24.2842,24.2575,24.2842,2400.0
2012-10-26 13:45:00,27.34,27.36,27.32,27.35,1900.0,24.2753,24.2931,24.2575,24.2842,1900.0
2012-10-26 13:50:00,27.34,27.34,27.32,27.32,1800.0,24.2753,24.2753,24.2575,24.2575,1800.0
2012-10-26 13:55:00,27.33,27.35,27.33,27.34,3000.0,24.2664,24.2842,24.2664,24.2753,3000.0
2012-10-26 14:00:00,27.36,27.36,27.27,27.3,2500.0,24.2931,24.2931,24.2131,24.2398,2500.0
2012-10-26 14:05:00,27.32,27.34,27.3,27.32,2300.0,24.2575,24.2753,24.2398,24.2575,2300.0
2012-10-26 14:10:00,27.32,27.35,27.29,27.33,6300.0,24.2575,24.2842,24.2309,24.2664,6300.0
2012-10-26 14:15:00,27.34,27.34,27.32,27.32,500.0,24.2753,24.2753,24.2575,24.2575,500.0
2012-10-26 14:20:00,27.33,27.34,27.31,27.31,2900.0,24.2664,24.2753,24.2487,24.2487,2900.0
2012-10-26 14:25:00,27.31,27.39,27.31,27.37,6000.0,24.2487,24.3197,24.2487,24.3019,6000.0
2012-10-26 14:30:00,27.37,27.47,27.37,27.46,18300.0,24.3019,24.3907,24.3019,24.3818,18300.0
2012-10-26 14:35:00,27.46,27.48,27.46,27.47,3600.0,24.3818,24.3996,24.3818,24.3907,3600.0
2012-10-26 14:40:00,27.46,27.47,27.43,27.43,4500.0,24.3818,24.3907,24.3552,24.3552,4500.0
2012-10-26 14:45:00,27.44,27.46,27.43,27.46,7700.0,24.3641,24.3818,24.3552,24.3818,7700.0
2012-10-26 14:50:00,27.44,27.51,27.44,27.51,5500.0,24.3641,24.4262,24.3641,24.4262,5500.0
2012-10-26 14:55:00,27.5,27.51,27.46,27.5,10100.0,24.4174,24.4262,24.3818,24.4174,10100.0
2012-10-26 15:00:00,27.48,27.5,27.46,27.46,5700.0,24.3996,24.4174,24.3818,24.3818,5700.0
2012-10-26 15:05:00,27.46,27.46,27.43,27.44,9500.0,24.3818,24.3818,24.3552,24.3641,9500.0
2012-10-26 15:10:00,27.45,27.5,27.45,27.5,14600.0,24.373,24.4174,24.373,24.4174,14600.0
2012-10-26 15:15:00,27.5,27.51,27.5,27.5,4600.0,24.4174,24.4262,24.4174,24.4174,4600.0
2012-10-26 15:20:00,27.5,27.59,27.5,27.59,16800.0,24.4174,24.4973,24.4174,24.4973,16800.0
2012-10-26 15:25:00,27.59,27.59,27.57,27.59,10000.0,24.4973,24.4973,24.4795,24.4973,10000.0
2012-10-26 15:30:00,27.59,27.62,27.58,27.59,16700.0,24.4973,24.5239,24.4884,24.4973,16700.0
2012-10-26 15:35:00,27.57,27.57,27.49,27.49,17200.0,24.4795,24.4795,24.4085,24.4085,17200.0
2012-10-26 15:40:00,27.5,27.56,27.5,27.56,13300.0,24.4174,24.4706,24.4174,24.4706,13300.0
2012-10-26 15:45:00,27.55,27.56,27.49,27.49,18700.0,24.4618,24.4706,24.4085,24.4085,18700.0
2012-10-26 15:50:00,27.49,27.59,27.48,27.59,20400.0,24.4085,24.4973,24.3996,24.4973,20400.0
2012-10-26 15:55:00,27.6,27.61,27.54,27.55,50600.0,24.5062,24.515,24.4529,24.4618,50600.0
2012-10-31 09:30:00,27.51,27.99,27.45,27.98,19100.0,24.4262,24.8524,24.373,24.8436,19100.0
2012-10-31 09:35:00,27.98,28.04,27.72,27.81,10600.0,24.8436,24.8968,24.6127,24.6926,10600.0
2012-10-31 09:40:00,27.76,27.85,27.61,27.78,10900.0,24.6482,24.7281,24.515,24.666,10900.0
2012-10-31 09:45:00,27.82,27.85,27.64,27.85,19500.0,24.7015,24.7281,24.5417,24.7281,19500.0
2012-10-31 09:50:00,27.81,27.81,27.7,27.75,13600.0,24.6926,24.6926,24.5949,24.6393,13600.0
2012-10-31 09:55:00,27.72,27.8,27.6,27.61,7000.0,24.6127,24.6837,24.5062,24.515,7000.0
2012-10-31 10:00:00,27.6,27.72,27.58,27.68,9700.0,24.5062,24.6127,24.4884,24.5772,9700.0
2012-10-31 10:05:00,27.68,27.68,27.59,27.59,6400.0,24.5772,24.5772,24.4973,24.4973,6400.0
2012-10-31 10:10:00,27.56,27.61,27.5,27.52,6000.0,24.4706,24.515,24.4174,24.4351,6000.0
2012-10-31 10:15:00,27.52,27.55,27.49,27.51,12200.0,24.4351,24.4618,24.4085,24.4262,12200.0
2012-10-31 10:20:00,27.51,27.55,27.49,27.55,7300.0,24.4262,24.4618,24.4085,24.4618,7300.0
2012-10-31 10:25:00,27.54,27.54,27.43,27.43,6700.0,24.4529,24.4529,24.3552,24.3552,6700.0
2012-10-31 10:30:00,27.44,27.46,27.35,27.43,8600.0,24.3641,24.3818,24.2842,24.3552,8600.0
2012-10-31 10:35:00,27.43,27.46,27.3,27.31,3600.0,24.3552,24.3818,24.2398,24.2487,3600.0
2012-10-31 10:40:00,27.29,27.34,27.19,27.19,9900.0,24.2309,24.2753,24.1421,24.1421,9900.0
2012-10-31 10:45:00,27.18,27.35,27.18,27.35,9900.0,24.1332,24.2842,24.1332,24.2842,9900.0
2012-10-31 10:50:00,27.33,27.34,27.25,27.25,4300.0,24.2664,24.2753,24.1954,24.1954,4300.0
2012-10-31 10:55:00,27.25,27.5,27.2,27.38,22200.0,24.1954,24.4174,24.151,24.3108,22200.0
2012-10-31 11:00:00,27.38,27.45,27.34,27.39,12800.0,24.3108,24.373,24.2753,24.3197,12800.0
2012-10-31 11:05:00,27.36,27.4,27.33,27.36,2000.0,24.2931,24.3286,24.2664,24.2931,2000.0
2012-10-31 11:10:00,27.36,27.38,27.33,27.33,3800.0,24.2931,24.3108,24.2664,24.2664,3800.0
2012-10-31 11:15:00,27.33,27.35,27.31,27.34,3100.0,24.2664,24.2842,24.2487,24.2753,3100.0
2012-10-31 11:20:00,27.35,27.5,27.32,27.41,20200.0,24.2842,24.4174,24.2575,24.3375,20200.0
2012-10-31 11:25:00,27.42,27.44,27.4,27.42,1700.0,24.3463,24.3641,24.3286,24.3463,1700.0
2012-10-31 11:30:00,27.42,27.58,27.42,27.55,7200.0,24.3463,24.4884,24.3463,24.4618,7200.0
2012-10-31 11:35:00,27.53,27.53,27.48,27.49,1100.0,24.444,24.444,24.3996,24.4085,1100.0
2012-10-31 11:40:00,27.49,27.53,27.49,27.49,2900.0,24.4085,24.444,24.4085,24.4085,2900.0
2012-10-31 11:45:00,27.49,27.49,27.46,27.46,1400.0,24.4085,24.4085,24.3818,24.3818,1400.0
2012-10-31 11:50:00,27.44,27.5,27.41,27.47,5500.0,24.3641,24.4174,24.3375,24.3907,5500.0
2012-10-31 11:55:00,27.47,27.47,27.36,27.36,4400.0,24.3907,24.3907,24.2931,24.2931,4400.0
2012-10-31 12:00:00,27.37,27.37,27.34,27.34,9600.0,24.3019,24.3019,24.2753,24.2753,9600.0
2012-10-31 12:05:00,27.32,27.32,27.24,27.25,4100.0,24.2575,24.2575,24.1865,24.1954,4100.0
2012-10-31 12:10:00,27.23,27.29,27.22,27.29,7400.0,24.1776,24.2309,24.1688,24.2309,7400.0
2012-10-31 12:15:00,27.29,27.33,27.27,27.31,8400.0,24.2309,24.2664,24.2131,24.2487,8400.0
2012-10-31 12:20:00,27.3,27.31,27.18,27.23,11500.0,24.2398,24.2487,24.1332,24.1776,11500.0
2012-10-31 12:25:00,27.23,27.31,27.18,27.24,12800.0,24.1776,24.2487,24.1332,24.1865,12800.0
2012-10-31 12:30:00,27.22,27.26,27.22,27.23,5400.0,24.1688,24.2043,24.1688,24.1776,5400.0
2012-10-31 12:35:00,27.24,27.26,27.13,27.24,15900.0,24.1865,24.2043,24.0888,24.1865,15900.0
2012-10-31 12:40:00,27.24,27.24,27.12,27.16,10600.0,24.1865,24.1865,24.08,24.1155,10600.0
2012-10-31 12:45:00,27.16,27.16,27.1,27.13,4100.0,24.1155,24.1155,24.0622,24.0888,4100.0
2012-10-31 12:50:00,27.13,27.17,27.11,27.11,8500.0,24.0888,24.1244,24.0711,24.0711,8500.0
2012-10-31 12:55:00,27.11,27.14,27.1,27.12,5700.0,24.0711,24.0977,24.0622,24.08,5700.0
2012-10-31 13:00:00,27.11,27.21,27.09,27.2,11400.0,24.0711,24.1599,24.0533,24.151,11400.0
2012-10-31 13:05:00,27.21,27.26,27.1,27.21,11000.0,24.1599,24.2043,24.0622,24.1599,11000.0
2012-10-31 13:10:00,27.19,27.19,27.18,27.18,500.0,24.1421,24.1421,24.1332,24.1332,500.0
2012-10-31 13:15:00,27.18,27.26,27.18,27.26,4600.0,24.1332,24.2043,24.1332,24.2043,4600.0
2012-10-31 13:20:00,27.27,27.27,27.25,27.25,2600.0,24.2131,24.2131,24.1954,24.1954,2600.0
2012-10-31 13:25:00,27.25,27.25,27.21,27.21,7800.0,24.1954,24.1954,24.1599,24.1599,7800.0
2012-10-31 13:30:00,27.22,27.22,27.15,27.15,3700.0,24.1688,24.1688,24.1066,24.1066,3700.0
2012-10-31 13:35:00,27.14,27.2,27.12,27.12,13600.0,24.0977,24.151,24.08,24.08,13600.0
2012-10-31 13:40:00,27.12,27.2,27.12,27.18,9500.0,24.08,24.151,24.08,24.1332,9500.0
2012-10-31 13:45:00,27.16,27.2,27.08,27.11,14900.0,24.1155,24.151,24.0444,24.0711,14900.0
2012-10-31 13:50:00,27.1,27.16,27.1,27.16,5300.0,24.0622,24.1155,24.0622,24.1155,5300.0
2012-10-31 13:55:00,27.17,27.17,27.14,27.15,1600.0,24.1244,24.1244,24.0977,24.1066,1600.0
2012-10-31 14:00:00,27.13,27.18,27.13,27.17,2700.0,24.0888,24.1332,24.0888,24.1244,2700.0
2012-10-31 14:05:00,27.16,27.2,27.16,27.18,3900.0,24.1155,24.151,24.1155,24.1332,3900.0
2012-10-31 14:10:00,27.18,27.18,27.12,27.12,7300.0,24.1332,24.1332,24.08,24.08,7300.0
2012-10-31 14:15:00,27.13,27.17,27.1,27.13,14600.0,24.0888,24.1244,24.0622,24.0888,14600.0
2012-10-31 14:20:00,27.13,27.13,27.11,27.11,4500.0,24.0888,24.0888,24.0711,24.0711,4500.0
2012-10-31 14:25:00,27.12,27.13,27.1,27.11,3900.0,24.08,24.0888,24.0622,24.0711,3900.0
2012-10-31 14:30:00,27.12,27.14,27.12,27.14,2600.0,24.08,24.0977,24.08,24.0977,2600.0
2012-10-31 14:35:00,27.15,27.15,27.11,27.14,5800.0,24.1066,24.1066,24.0711,24.0977,5800.0
2012-10-31 14:40:00,27.15,27.17,27.1,27.14,10900.0,24.1066,24.1244,24.0622,24.0977,10900.0
2012-10-31 14:45:00,27.14,27.16,27.13,27.13,4200.0,24.0977,24.1155,24.0888,24.0888,4200.0
2012-10-31 14:50:00,27.14,27.15,27.13,27.14,2900.0,24.0977,24.1066,24.0888,24.0977,2900.0
2012-10-31 14:55:00,27.14,27.14,27.1,27.11,12200.0,24.0977,24.0977,24.0622,24.0711,12200.0
2012-10-31 15:00:00,27.11,27.12,27.09,27.09,17500.0,24.0711,24.08,24.0533,24.0533,17500.0
2012-10-31 15:05:00,27.1,27.12,27.08,27.11,34300.0,24.0622,24.08,24.0444,24.0711,34300.0
2012-10-31 15:10:00,27.1,27.12,27.08,27.09,10100.0,24.0622,24.08,24.0444,24.0533,10100.0
2012-10-31 15:15:00,27.09,27.19,27.09,27.18,14500.0,24.0533,24.1421,24.0533,24.1332,14500.0
2012-10-31 15:20:00,27.18,27.19,27.13,27.14,6300.0,24.1332,24.1421,24.0888,24.0977,6300.0
2012-10-31 15:25:00,27.14,27.17,27.12,27.17,5900.0,24.0977,24.1244,24.08,24.1244,5900.0
2012-10-31 15:30:00,27.17,27.17,27.04,27.11,15900.0,24.1244,24.1244,24.0089,24.0711,15900.0
2012-10-31 15:35:00,27.11,27.11,27.02,27.06,16400.0,24.0711,24.0711,23.9912,24.0267,16400.0
2012-10-31 15:40:00,27.07,27.07,27.01,27.02,19500.0,24.0356,24.0356,23.9823,23.9912,19500.0
2012-10-31 15:45:00,27.02,27.03,26.92,26.99,28800.0,23.9912,24.0,23.9024,23.9645,28800.0
2012-10-31 15:50:00,27.0,27.0,26.9,26.96,14800.0,23.9734,23.9734,23.8846,23.9379,14800.0
2012-10-31 15:55:00,26.97,27.02,26.92,26.95,73100.0,23.9468,23.9912,23.9024,23.929,73100.0
2012-11-01 09:30:00,27.32,27.32,26.79,26.86,23600.0,24.2575,24.2575,23.787,23.8491,23600.0
2012-11-01 09:35:00,26.96,27.02,26.91,26.99,4100.0,23.9379,23.9912,23.8935,23.9645,4100.0
2012-11-01 09:40:00,27.07,27.13,27.04,27.13,2500.0,24.0356,24.0888,24.0089,24.0888,2500.0
2012-11-01 09:45:00,27.17,27.18,27.0,27.16,14800.0,24.1244,24.1332,23.9734,24.1155,14800.0
2012-11-01 09:50:00,27.14,27.21,27.14,27.18,2500.0,24.0977,24.1599,24.0977,24.1332,2500.0
2012-11-01 09:55:00,27.21,27.28,27.13,27.15,11800.0,24.1599,24.222,24.0888,24.1066,11800.0
2012-11-01 10:00:00,27.2,27.41,27.2,27.4,16500.0,24.151,24.3375,24.151,24.3286,16500.0
2012-11-01 10:05:00,27.4,27.44,27.32,27.37,10400.0,24.3286,24.3641,24.2575,24.3019,10400.0
2012-11-01 10:10:00,27.37,27.42,27.31,27.36,23900.0,24.3019,24.3463,24.2487,24.2931,23900.0
2012-11-01 10:15:00,27.35,27.42,27.3,27.35,21100.0,24.2842,24.3463,24.2398,24.2842,21100.0
2012-11-01 10:20:00,27.38,27.41,27.38,27.4,11400.0,24.3108,24.3375,24.3108,24.3286,11400.0
2012-11-01 10:25:00,27.4,27.41,27.35,27.35,15900.0,24.3286,24.3375,24.2842,24.2842,15900.0
2012-11-01 10:30:00,27.38,27.41,27.38,27.4,14200.0,24.3108,24.3375,24.3108,24.3286,14200.0
2012-11-01 10:35:00,27.39,27.42,27.35,27.41,13400.0,24.3197,24.3463,24.2842,24.3375,13400.0
2012-11-01 10:40:00,27.43,27.46,27.42,27.45,16300.0,24.3552,24.3818,24.3463,24.373,16300.0
2012-11-01 10:45:00,27.45,27.49,27.44,27.48,14100.0,24.373,24.4085,24.3641,24.3996,14100.0
2012-11-01 10:50:00,27.49,27.55,27.48,27.51,13600.0,24.4085,24.4618,24.3996,24.4262,13600.0
2012-11-01 10:55:00,27.5,27.53,27.49,27.52,4900.0,24.4174,24.444,24.4085,24.4351,4900.0
2012-11-01 11:00:00,27.51,27.61,27.49,27.6,9300.0,24.4262,24.515,24.4085,24.5062,9300.0
2012-11-01 11:05:00,27.6,27.61,27.5,27.55,23400.0,24.5062,24.515,24.4174,24.4618,23400.0
2012-11-01 11:10:00,27.57,27.6,27.49,27.53,7800.0,24.4795,24.5062,24.4085,24.444,7800.0
2012-11-01 11:15:00,27.54,27.6,27.54,27.55,7900.0,24.4529,24.5062,24.4529,24.4618,7900.0
2012-11-01 11:20:00,27.55,27.59,27.55,27.58,17100.0,24.4618,24.4973,24.4618,24.4884,17100.0
2012-11-01 11:25:00,27.58,27.58,27.54,27.55,17300.0,24.4884,24.4884,24.4529,24.4618,17300.0
2012-11-01 11:30:00,27.55,27.57,27.55,27.55,9700.0,24.4618,24.4795,24.4618,24.4618,9700.0
2012-11-01 11:35:00,27.53,27.57,27.53,27.56,6000.0,24.444,24.4795,24.444,24.4706,6000.0
2012-11-01 11:40:00,27.57,27.59,27.56,27.59,11900.0,24.4795,24.4973,24.4706,24.4973,11900.0
2012-11-01 11:45:00,27.59,27.62,27.59,27.61,7000.0,24.4973,24.5239,24.4973,24.515,7000.0
2012-11-01 11:50:00,27.6,27.69,27.6,27.67,9400.0,24.5062,24.5861,24.5062,24.5683,9400.0
2012-11-01 11:55:00,27.68,27.75,27.67,27.74,10900.0,24.5772,24.6393,24.5683,24.6305,10900.0
2012-11-01 12:00:00,27.73,27.74,27.61,27.65,14500.0,24.6216,24.6305,24.515,24.5505,14500.0
2012-11-01 12:05:00,27.65,27.68,27.63,27.68,3400.0,24.5505,24.5772,24.5328,24.5772,3400.0
2012-11-01 12:10:00,27.69,27.74,27.69,27.74,5600.0,24.5861,24.6305,24.5861,24.6305,5600.0
2012-11-01 12:15:00,27.74,27.75,27.72,27.75,9000.0,24.6305,24.6393,24.6127,24.6393,9000.0
2012-11-01 12:20:00,27.74,27.77,27.68,27.75,11400.0,24.6305,24.6571,24.5772,24.6393,11400.0
2012-11-01 12:25:00,27.76,27.78,27.75,27.77,4300.0,24.6482,24.666,24.6393,24.6571,4300.0
2012-11-01 12:30:00,27.78,27.78,27.75,27.75,12200.0,24.666,24.666,24.6393,24.6393,12200.0
2012-11-01 12:35:00,27.75,27.75,27.61,27.64,6700.0,24.6393,24.6393,24.515,24.5417,6700.0
2012-11-01 12:40:00,27.65,27.67,27.57,27.57,6900.0,24.5505,24.5683,24.4795,24.4795,6900.0
2012-11-01 12:45:00,27.59,27.65,27.58,27.64,4000.0,24.4973,24.5505,24.4884,24.5417,4000.0
2012-11-01 12:50:00,27.63,27.68,27.62,27.64,7400.0,24.5328,24.5772,24.5239,24.5417,7400.0
2012-11-01 12:55:00,27.64,27.67,27.61,27.63,9800.0,24.5417,24.5683,24.515,24.5328,9800.0
2012-11-01 13:00:00,27.62,27.62,27.54,27.59,13600.0,24.5239,24.5239,24.4529,24.4973,13600.0
2012-11-01 13:05:00,27.59,27.62,27.56,27.56,10100.0,24.4973,24.5239,24.4706,24.4706,10100.0
2012-11-01 13:10:00,27.58,27.69,27.58,27.68,7000.0,24.4884,24.5861,24.4884,24.5772,7000.0
2012-11-01 13:15:00,27.68,27.68,27.62,27.67,7200.0,24.5772,24.5772,24.5239,24.5683,7200.0
2012-11-01 13:20:00,27.67,27.69,27.62,27.67,11100.0,24.5683,24.5861,24.5239,24.5683,11100.0
2012-11-01 13:25:00,27.67,27.7,27.66,27.7,4500.0,24.5683,24.5949,24.5594,24.5949,4500.0
2012-11-01 13:30:00,27.69,27.7,27.67,27.68,7200.0,24.5861,24.5949,24.5683,24.5772,7200.0
2012-11-01 13:35:00,27.69,27.69,27.61,27.64,11500.0,24.5861,24.5861,24.515,24.5417,11500.0
2012-11-01 13:40:00,27.64,27.65,27.58,27.61,8100.0,24.5417,24.5505,24.4884,24.515,8100.0
2012-11-01 13:45:00,27.59,27.63,27.58,27.61,6500.0,24.4973,24.5328,24.4884,24.515,6500.0
2012-11-01 13:50:00,27.61,27.61,27.53,27.54,13700.0,24.515,24.515,24.444,24.4529,13700.0
2012-11-01 13:55:00,27.54,27.55,27.33,27.43,43600.0,24.4529,24.4618,24.2664,24.3552,43600.0
2012-11-01 14:00:00,27.43,27.64,27.43,27.63,24400.0,24.3552,24.5417,24.3552,24.5328,24400.0
2012-11-01 14:05:00,27.64,27.68,27.64,27.68,17000.0,24.5417,24.5772,24.5417,24.5772,17000.0
2012-11-01 14:10:00,27.68,27.71,27.62,27.64,19600.0,24.5772,24.6038,24.5239,24.5417,19600.0
2012-11-01 14:15:00,27.64,27.65,27.59,27.61,12400.0,24.5417,24.5505,24.4973,24.515,12400.0
2012-11-01 14:20:00,27.63,27.69,27.63,27.63,7300.0,24.5328,24.5861,24.5328,24.5328,7300.0
2012-11-01 14:25:00,27.66,27.69,27.66,27.69,6300.0,24.5594,24.5861,24.5594,24.5861,6300.0
2012-11-01 14:30:00,27.69,27.76,27.68,27.74,9500.0,24.5861,24.6482,24.5772,24.6305,9500.0
2012-11-01 14:35:00,27.73,27.77,27.68,27.69,9000.0,24.6216,24.6571,24.5772,24.5861,9000.0
2012-11-01 14:40:00,27.69,27.71,27.66,27.67,8300.0,24.5861,24.6038,24.5594,24.5683,8300.0
2012-11-01 14:45:00,27.67,27.74,27.66,27.74,6100.0,24.5683,24.6305,24.5594,24.6305,6100.0
2012-11-01 14:50:00,27.73,27.8,27.71,27.76,8900.0,24.6216,24.6837,24.6038,24.6482,8900.0
2012-11-01 14:55:00,27.76,27.79,27.75,27.79,3200.0,24.6482,24.6749,24.6393,24.6749,3200.0
2012-11-01 15:00:00,27.77,27.78,27.73,27.74,12500.0,24.6571,24.666,24.6216,24.6305,12500.0
2012-11-01 15:05:00,27.74,27.76,27.73,27.76,5900.0,24.6305,24.6482,24.6216,24.6482,5900.0
2012-11-01 15:10:00,27.76,27.76,27.7,27.73,11000.0,24.6482,24.6482,24.5949,24.6216,11000.0
2012-11-01 15:15:00,27.73,27.76,27.72,27.73,8300.0,24.6216,24.6482,24.6127,24.6216,8300.0
2012-11-01 15:20:00,27.72,27.76,27.72,27.75,10400.0,24.6127,24.6482,24.6127,24.6393,10400.0
2012-11-01 15:25:00,27.75,27.77,27.74,27.77,10700.0,24.6393,24.6571,24.6305,24.6571,10700.0
2012-11-01 15:30:00,27.76,27.77,27.7,27.71,10600.0,24.6482,24.6571,24.5949,24.6038,10600.0
2012-11-01 15:35:00,27.7,27.71,27.63,27.63,14800.0,24.5949,24.6038,24.5328,24.5328,14800.0
2012-11-01 15:40:00,27.63,27.69,27.63,27.68,16600.0,24.5328,24.5861,24.5328,24.5772,16600.0
2012-11-01 15:45:00,27.69,27.74,27.69,27.73,31000.0,24.5861,24.6305,24.5861,24.6216,31000.0
2012-11-01 15:50:00,27.74,27.75,27.6,27.63,56600.0,24.6305,24.6393,24.5062,24.5328,56600.0
2012-11-01 15:55:00,27.64,27.75,27.63,27.74,103400.0,24.5417,24.6393,24.5328,24.6305,103400.0
2012-11-02 09:30:00,27.82,27.82,27.62,27.62,7900.0,24.7015,24.7015,24.5239,24.5239,7900.0
2012-11-02 09:35:00,27.56,27.68,27.54,27.6,5900.0,24.4706,24.5772,24.4529,24.5062,5900.0
2012-11-02 09:40:00,27.59,27.61,27.44,27.53,10400.0,24.4973,24.515,24.3641,24.444,10400.0
2012-11-02 09:45:00,27.43,27.43,27.36,27.38,6700.0,24.3552,24.3552,24.2931,24.3108,6700.0
2012-11-02 09:50:00,27.37,27.38,27.2,27.2,11300.0,24.3019,24.3108,24.151,24.151,11300.0
2012-11-02 09:55:00,27.2,27.28,27.2,27.24,23100.0,24.151,24.222,24.151,24.1865,23100.0
2012-11-02 10:00:00,27.25,27.25,27.11,27.15,15000.0,24.1954,24.1954,24.0711,24.1066,15000.0
2012-11-02 10:05:00,27.15,27.15,27.04,27.11,27200.0,24.1066,24.1066,24.0089,24.0711,27200.0
2012-11-02 10:10:00,27.11,27.13,27.03,27.09,10400.0,24.0711,24.0888,24.0,24.0533,10400.0
2012-11-02 10:15:00,27.09,27.09,27.06,27.09,5300.0,24.0533,24.0533,24.0267,24.0533,5300.0
2012-11-02 10:20:00,27.09,27.11,27.07,27.07,4900.0,24.0533,24.0711,24.0356,24.0356,4900.0
2012-11-02 10:25:00,27.07,27.12,27.06,27.07,4600.0,24.0356,24.08,24.0267,24.0356,4600.0
2012-11-02 10:30:00,27.08,27.23,27.08,27.21,3900.0,24.0444,24.1776,24.0444,24.1599,3900.0
2012-11-02 10:35:00,27.2,27.2,27.15,27.17,3300.0,24.151,24.151,24.1066,24.1244,3300.0
2012-11-02 10:40:00,27.21,27.21,27.12,27.13,4000.0,24.1599,24.1599,24.08,24.0888,4000.0
2012-11-02 10:45:00,27.13,27.18,27.12,27.18,3000.0,24.0888,24.1332,24.08,24.1332,3000.0
2012-11-02 10:50:00,27.22,27.28,27.21,27.24,2600.0,24.1688,24.222,24.1599,24.1865,2600.0
2012-11-02 10:55:00,27.25,27.25,27.21,27.23,2000.0,24.1954,24.1954,24.1599,24.1776,2000.0
2012-11-02 11:00:00,27.21,27.23,27.19,27.19,4300.0,24.1599,24.1776,24.1421,24.1421,4300.0
2012-11-02 11:05:00,27.19,27.29,27.19,27.28,4100.0,24.1421,24.2309,24.1421,24.222,4100.0
2012-11-02 11:10:00,27.27,27.27,27.22,27.25,16800.0,24.2131,24.2131,24.1688,24.1954,16800.0
2012-11-02 11:15:00,27.25,27.25,27.23,27.23,900.0,24.1954,24.1954,24.1776,24.1776,900.0
2012-11-02 11:20:00,27.23,27.25,27.23,27.25,2800.0,24.1776,24.1954,24.1776,24.1954,2800.0
2012-11-02 11:25:00,27.24,27.25,27.23,27.23,2000.0,24.1865,24.1954,24.1776,24.1776,2000.0
2012-11-02 11:30:00,27.24,27.25,27.24,27.25,2300.0,24.1865,24.1954,24.1865,24.1954,2300.0
2012-11-02 11:35:00,27.25,27.29,27.25,27.29,2800.0,24.1954,24.2309,24.1954,24.2309,2800.0
2012-11-02 11:40:00,27.23,27.28,27.21,27.22,3600.0,24.1776,24.222,24.1599,24.1688,3600.0
2012-11-02 11:45:00,27.23,27.23,27.18,27.19,1500.0,24.1776,24.1776,24.1332,24.1421,1500.0
2012-11-02 11:50:00,27.19,27.23,27.18,27.23,1400.0,24.1421,24.1776,24.1332,24.1776,1400.0
2012-11-02 11:55:00,27.24,27.24,27.18,27.19,2200.0,24.1865,24.1865,24.1332,24.1421,2200.0
2012-11-02 12:00:00,27.18,27.19,27.17,27.17,1400.0,24.1332,24.1421,24.1244,24.1244,1400.0
2012-11-02 12:05:00,27.17,27.19,27.11,27.11,9600.0,24.1244,24.1421,24.0711,24.0711,9600.0
2012-11-02 12:10:00,27.13,27.14,27.12,27.12,5400.0,24.0888,24.0977,24.08,24.08,5400.0
2012-11-02 12:15:00,27.13,27.15,27.12,27.14,3400.0,24.0888,24.1066,24.08,24.0977,3400.0
2012-11-02 12:20:00,27.16,27.18,27.14,27.17,6200.0,24.1155,24.1332,24.0977,24.1244,6200.0
2012-11-02 12:25:00,27.17,27.17,27.15,27.16,3000.0,24.1244,24.1244,24.1066,24.1155,3000.0
2012-11-02 12:30:00,27.16,27.18,27.13,27.13,7500.0,24.1155,24.1332,24.0888,24.0888,7500.0
2012-11-02 12:35:00,27.13,27.15,27.13,27.14,3100.0,24.0888,24.1066,24.0888,24.0977,3100.0
2012-11-02 12:40:00,27.15,27.16,27.14,27.14,3000.0,24.1066,24.1155,24.0977,24.0977,3000.0
2012-11-02 12:45:00,27.14,27.16,27.14,27.15,2200.0,24.0977,24.1155,24.0977,24.1066,2200.0
2012-11-02 12:50:00,27.16,27.18,27.16,27.16,2300.0,24.1155,24.1332,24.1155,24.1155,2300.0
2012-11-02 12:55:00,27.16,27.16,27.11,27.11,7000.0,24.1155,24.1155,24.0711,24.0711,7000.0
2012-11-02 13:00:00,27.11,27.14,27.1,27.14,3100.0,24.0711,24.0977,24.0622,24.0977,3100.0
2012-11-02 13:05:00,27.15,27.15,27.07,27.1,16500.0,24.1066,24.1066,24.0356,24.0622,16500.0
2012-11-02 13:10:00,27.1,27.11,27.05,27.11,8100.0,24.0622,24.0711,24.0178,24.0711,8100.0
2012-11-02 13:15:00,27.1,27.14,27.09,27.13,1400.0,24.0622,24.0977,24.0533,24.0888,1400.0
2012-11-02 13:20:00,27.13,27.14,27.11,27.12,2600.0,24.0888,24.0977,24.0711,24.08,2600.0
2012-11-02 13:25:00,27.13,27.14,27.11,27.12,3300.0,24.0888,24.0977,24.0711,24.08,3300.0
2012-11-02 13:30:00,27.12,27.14,27.09,27.12,9300.0,24.08,24.0977,24.0533,24.08,9300.0
2012-11-02 13:35:00,27.12,27.12,26.99,26.99,22100.0,24.08,24.08,23.9645,23.9645,22100.0
2012-11-02 13:40:00,26.98,26.99,26.91,26.95,21900.0,23.9557,23.9645,23.8935,23.929,21900.0
2012-11-02 13:45:00,26.95,26.95,26.92,26.94,6200.0,23.929,23.929,23.9024,23.9201,6200.0
2012-11-02 13:50:00,26.94,26.94,26.89,26.9,6200.0,23.9201,23.9201,23.8757,23.8846,6200.0
2012-11-02 13:55:00,26.91,26.95,26.91,26.93,9400.0,23.8935,23.929,23.8935,23.9113,9400.0
2012-11-02 14:00:00,26.94,26.97,26.92,26.94,12000.0,23.9201,23.9468,23.9024,23.9201,12000.0
2012-11-02 14:05:00,26.94,26.97,26.93,26.93,11800.0,23.9201,23.9468,23.9113,23.9113,11800.0
2012-11-02 14:10:00,26.94,27.0,26.94,26.99,10800.0,23.9201,23.9734,23.9201,23.9645,10800.0
2012-11-02 14:15:00,26.99,27.0,26.97,27.0,10300.0,23.9645,23.9734,23.9468,23.9734,10300.0
2012-11-02 14:20:00,27.0,27.0,26.98,27.0,28700.0,23.9734,23.9734,23.9557,23.9734,28700.0
2012-11-02 14:25:00,27.0,27.0,26.99,27.0,1700.0,23.9734,23.9734,23.9645,23.9734,1700.0
2012-11-02 14:30:00,27.0,27.0,26.98,26.99,42000.0,23.9734,23.9734,23.9557,23.9645,42000.0
2012-11-02 14:35:00,26.99,27.02,26.98,27.0,43700.0,23.9645,23.9912,23.9557,23.9734,43700.0
2012-11-02 14:40:00,27.01,27.03,26.93,26.98,38200.0,23.9823,24.0,23.9113,23.9557,38200.0
2012-11-02 14:45:00,27.0,27.0,26.97,26.98,9100.0,23.9734,23.9734,23.9468,23.9557,9100.0
2012-11-02 14:50:00,27.0,27.0,26.99,27.0,2100.0,23.9734,23.9734,23.9645,23.9734,2100.0
2012-11-02 14:55:00,27.0,27.0,26.98,26.98,10100.0,23.9734,23.9734,23.9557,23.9557,10100.0
2012-11-02 15:00:00,26.99,27.0,26.98,27.0,14600.0,23.9645,23.9734,23.9557,23.9734,14600.0
2012-11-02 15:05:00,27.0,27.01,26.98,27.0,27800.0,23.9734,23.9823,23.9557,23.9734,27800.0
2012-11-02 15:10:00,26.98,27.0,26.97,27.0,14200.0,23.9557,23.9734,23.9468,23.9734,14200.0
2012-11-02 15:15:00,27.0,27.02,26.97,26.98,31900.0,23.9734,23.9912,23.9468,23.9557,31900.0
2012-11-02 15:20:00,26.98,27.0,26.96,26.96,14200.0,23.9557,23.9734,23.9379,23.9379,14200.0
2012-11-02 15:25:00,26.97,27.0,26.96,26.98,16600.0,23.9468,23.9734,23.9379,23.9557,16600.0
2012-11-02 15:30:00,26.98,27.0,26.96,27.0,13700.0,23.9557,23.9734,23.9379,23.9734,13700.0
2012-11-02 15:35:00,27.0,27.0,26.96,26.97,28200.0,23.9734,23.9734,23.9379,23.9468,28200.0
2012-11-02 15:40:00,26.97,27.0,26.97,27.0,24800.0,23.9468,23.9734,23.9468,23.9734,24800.0
2012-11-02 15:45:00,26.99,26.99,26.93,26.95,22000.0,23.9645,23.9645,23.9113,23.929,22000.0
2012-11-02 15:50:00,26.95,26.97,26.89,26.92,20500.0,23.929,23.9468,23.8757,23.9024,20500.0
2012-11-02 15:55:00,26.91,26.93,26.88,26.88,43600.0,23.8935,23.9113,23.8669,23.8669,43600.0
2012-11-05 09:30:00,26.92,26.96,26.76,26.87,17200.0,23.9024,23.9379,23.7603,23.858,17200.0
2012-11-05 09:35:00,26.87,26.93,26.85,26.93,38100.0,23.858,23.9113,23.8402,23.9113,38100.0
2012-11-05 09:40:00,26.91,26.92,26.83,26.92,31400.0,23.8935,23.9024,23.8225,23.9024,31400.0
2012-11-05 09:45:00,26.95,26.97,26.9,26.94,9900.0,23.929,23.9468,23.8846,23.9201,9900.0
2012-11-05 09:50:00,26.94,26.98,26.91,26.94,18900.0,23.9201,23.9557,23.8935,23.9201,18900.0
2012-11-05 09:55:00,26.93,27.02,26.93,27.01,30600.0,23.9113,23.9912,23.9113,23.9823,30600.0
2012-11-05 10:00:00,27.01,27.05,26.96,26.98,8000.0,23.9823,24.0178,23.9379,23.9557,8000.0
2012-11-05 10:05:00,26.98,27.03,26.98,26.98,5900.0,23.9557,24.0,23.9557,23.9557,5900.0
2012-11-05 10:10:00,27.01,27.05,26.99,27.0,11600.0,23.9823,24.0178,23.9645,23.9734,11600.0
2012-11-05 10:15:00,27.01,27.09,27.0,27.05,7100.0,23.9823,24.0533,23.9734,24.0178,7100.0
2012-11-05 10:20:00,27.11,27.14,27.08,27.12,2600.0,24.0711,24.0977,24.0444,24.08,2600.0
2012-11-05 10:25:00,27.12,27.17,27.09,27.09,5000.0,24.08,24.1244,24.0533,24.0533,5000.0
2012-11-05 10:30:00,27.09,27.17,27.09,27.15,4600.0,24.0533,24.1244,24.0533,24.1066,4600.0
2012-11-05 10:35:00,27.14,27.18,27.1,27.18,6100.0,24.0977,24.1332,24.0622,24.1332,6100.0
2012-11-05 10:40:00,27.2,27.24,27.17,27.21,5300.0,24.151,24.1865,24.1244,24.1599,5300.0
2012-11-05 10:45:00,27.22,27.23,27.19,27.21,2500.0,24.1688,24.1776,24.1421,24.1599,2500.0
2012-11-05 10:50:00,27.22,27.28,27.22,27.28,2100.0,24.1688,24.222,24.1688,24.222,2100.0
2012-11-05 10:55:00,27.27,27.28,27.21,27.21,2000.0,24.2131,24.222,24.1599,24.1599,2000.0
2012-11-05 11:00:00,27.25,27.32,27.24,27.3,6500.0,24.1954,24.2575,24.1865,24.2398,6500.0
2012-11-05 11:05:00,27.3,27.34,27.25,27.33,6300.0,24.2398,24.2753,24.1954,24.2664,6300.0
2012-11-05 11:10:00,27.33,27.33,27.24,27.28,5900.0,24.2664,24.2664,24.1865,24.222,5900.0
2012-11-05 11:15:00,27.27,27.31,27.24,27.28,6500.0,24.2131,24.2487,24.1865,24.222,6500.0
2012-11-05 11:20:00,27.27,27.27,27.21,27.26,6200.0,24.2131,24.2131,24.1599,24.2043,6200.0
2012-11-05 11:25:00,27.27,27.29,27.22,27.24,5200.0,24.2131,24.2309,24.1688,24.1865,5200.0
2012-11-05 11:30:00,27.22,27.27,27.2,27.22,3100.0,24.1688,24.2131,24.151,24.1688,3100.0
2012-11-05 11:35:00,27.23,27.24,27.2,27.2,2700.0,24.1776,24.1865,24.151,24.151,2700.0
2012-11-05 11:40:00,27.21,27.22,27.2,27.2,3600.0,24.1599,24.1688,24.151,24.151,3600.0
2012-11-05 11:45:00,27.21,27.21,27.14,27.16,4000.0,24.1599,24.1599,24.0977,24.1155,4000.0
2012-11-05 11:50:00,27.17,27.18,27.16,27.18,1500.0,24.1244,24.1332,24.1155,24.1332,1500.0
2012-11-05 11:55:00,27.19,27.19,27.18,27.18,1100.0,24.1421,24.1421,24.1332,24.1332,1100.0
2012-11-05 12:00:00,27.18,27.19,27.18,27.19,1200.0,24.1332,24.1421,24.1332,24.1421,1200.0
2012-11-05 12:05:00,27.2,27.24,27.19,27.22,2900.0,24.151,24.1865,24.1421,24.1688,2900.0
2012-11-05 12:10:00,27.22,27.22,27.19,27.19,4000.0,24.1688,24.1688,24.1421,24.1421,4000.0
2012-11-05 12:15:00,27.19,27.2,27.17,27.17,3800.0,24.1421,24.151,24.1244,24.1244,3800.0
2012-11-05 12:20:00,27.18,27.18,27.14,27.16,3000.0,24.1332,24.1332,24.0977,24.1155,3000.0
2012-11-05 12:25:00,27.17,27.18,27.15,27.16,1400.0,24.1244,24.1332,24.1066,24.1155,1400.0
2012-11-05 12:30:00,27.15,27.16,27.14,27.14,2700.0,24.1066,24.1155,24.0977,24.0977,2700.0
2012-11-05 12:35:00,27.16,27.16,27.16,27.16,100.0,24.1155,24.1155,24.1155,24.1155,100.0
2012-11-05 12:40:00,27.15,27.16,27.12,27.13,5200.0,24.1066,24.1155,24.08,24.0888,5200.0
2012-11-05 12:45:00,27.14,27.14,27.13,27.13,700.0,24.0977,24.0977,24.0888,24.0888,700.0
2012-11-05 12:50:00,27.13,27.14,27.1,27.11,6700.0,24.0888,24.0977,24.0622,24.0711,6700.0
2012-11-05 12:55:00,27.12,27.14,27.11,27.13,3200.0,24.08,24.0977,24.0711,24.0888,3200.0
2012-11-05 13:00:00,27.14,27.14,27.13,27.13,1100.0,24.0977,24.0977,24.0888,24.0888,1100.0
2012-11-05 13:05:00,27.13,27.16,27.12,27.13,4900.0,24.0888,24.1155,24.08,24.0888,4900.0
2012-11-05 13:10:00,27.14,27.16,27.13,27.13,5000.0,24.0977,24.1155,24.0888,24.0888,5000.0
2012-11-05 13:15:00,27.15,27.16,27.14,27.15,1200.0,24.1066,24.1155,24.0977,24.1066,1200.0
2012-11-05 13:20:00,27.15,27.16,27.14,27.16,2800.0,24.1066,24.1155,24.0977,24.1155,2800.0
2012-11-05 13:25:00,27.18,27.2,27.16,27.16,2600.0,24.1332,24.151,24.1155,24.1155,2600.0
2012-11-05 13:30:00,27.15,27.17,27.13,27.15,1700.0,24.1066,24.1244,24.0888,24.1066,1700.0
2012-11-05 13:35:00,27.16,27.21,27.16,27.2,2200.0,24.1155,24.1599,24.1155,24.151,2200.0
2012-11-05 13:40:00,27.19,27.21,27.15,27.18,16900.0,24.1421,24.1599,24.1066,24.1332,16900.0
2012-11-05 13:45:00,27.18,27.18,27.14,27.17,5500.0,24.1332,24.1332,24.0977,24.1244,5500.0
2012-11-05 13:50:00,27.14,27.15,27.13,27.15,2400.0,24.0977,24.1066,24.0888,24.1066,2400.0
2012-11-05 13:55:00,27.15,27.16,27.15,27.15,1300.0,24.1066,24.1155,24.1066,24.1066,1300.0
2012-11-05 14:00:00,27.15,27.15,27.1,27.14,10500.0,24.1066,24.1066,24.0622,24.0977,10500.0
2012-11-05 14:05:00,27.14,27.15,27.11,27.12,4300.0,24.0977,24.1066,24.0711,24.08,4300.0
2012-11-05 14:10:00,27.13,27.15,27.11,27.11,10600.0,24.0888,24.1066,24.0711,24.0711,10600.0
2012-11-05 14:15:00,27.12,27.16,27.12,27.12,10700.0,24.08,24.1155,24.08,24.08,10700.0
2012-11-05 14:20:00,27.12,27.12,27.1,27.11,5100.0,24.08,24.08,24.0622,24.0711,5100.0
2012-11-05 14:25:00,27.12,27.15,27.11,27.12,5800.0,24.08,24.1066,24.0711,24.08,5800.0
2012-11-05 14:30:00,27.12,27.13,27.04,27.06,23300.0,24.08,24.0888,24.0089,24.0267,23300.0
2012-11-05 14:35:00,27.06,27.11,27.06,27.08,7400.0,24.0267,24.0711,24.0267,24.0444,7400.0
2012-11-05 14:40:00,27.09,27.18,27.08,27.16,6800.0,24.0533,24.1332,24.0444,24.1155,6800.0
2012-11-05 14:45:00,27.16,27.18,27.1,27.1,4600.0,24.1155,24.1332,24.0622,24.0622,4600.0
2012-11-05 14:50:00,27.12,27.14,27.1,27.14,3200.0,24.08,24.0977,24.0622,24.0977,3200.0
2012-11-05 14:55:00,27.14,27.14,27.06,27.07,5800.0,24.0977,24.0977,24.0267,24.0356,5800.0
2012-11-05 15:00:00,27.05,27.11,27.05,27.11,6000.0,24.0178,24.0711,24.0178,24.0711,6000.0
2012-11-05 15:05:00,27.12,27.17,27.1,27.14,11500.0,24.08,24.1244,24.0622,24.0977,11500.0
2012-11-05 15:10:00,27.13,27.16,27.09,27.13,10200.0,24.0888,24.1155,24.0533,24.0888,10200.0
2012-11-05 15:15:00,27.13,27.13,27.0,27.02,14400.0,24.0888,24.0888,23.9734,23.9912,14400.0
2012-11-05 15:20:00,27.03,27.06,27.01,27.04,9000.0,24.0,24.0267,23.9823,24.0089,9000.0
2012-11-05 15:25:00,27.05,27.06,27.03,27.04,7600.0,24.0178,24.0267,24.0,24.0089,7600.0
2012-11-05 15:30:00,27.04,27.1,26.99,27.07,16600.0,24.0089,24.0622,23.9645,24.0356,16600.0
2012-11-05 15:35:00,27.07,27.12,27.05,27.1,11300.0,24.0356,24.08,24.0178,24.0622,11300.0
2012-11-05 15:40:00,27.09,27.11,27.01,27.01,14600.0,24.0533,24.0711,23.9823,23.9823,14600.0
2012-11-05 15:45:00,27.03,27.14,27.03,27.07,12900.0,24.0,24.0977,24.0,24.0356,12900.0
2012-11-05 15:50:00,27.07,27.14,27.06,27.11,19300.0,24.0356,24.0977,24.0267,24.0711,19300.0
2012-11-05 15:55:00,27.11,27.25,27.1,27.22,55100.0,24.0711,24.1954,24.0622,24.1688,55100.0
2012-11-06 09:30:00,25.95,26.15,25.45,25.9,84700.0,23.0411,23.2187,22.5972,22.9967,84700.0
2012-11-06 09:35:00,25.89,26.04,25.8,26.0,252600.0,22.9878,23.121,22.9079,23.0855,252600.0
2012-11-06 09:40:00,25.96,26.31,25.91,26.11,59700.0,23.05,23.3608,23.0056,23.1832,59700.0
2012-11-06 09:45:00,26.08,26.23,26.0,26.2,75900.0,23.1565,23.2897,23.0855,23.2631,75900.0
2012-11-06 09:50:00,26.21,26.48,26.17,26.19,200200.0,23.272,23.5117,23.2365,23.2542,200200.0
2012-11-06 09:55:00,26.22,26.27,26.2,26.23,50400.0,23.2808,23.3252,23.2631,23.2897,50400.0
2012-11-06 10:00:00,26.25,26.25,25.95,26.08,80200.0,23.3075,23.3075,23.0411,23.1565,80200.0
2012-11-06 10:05:00,26.07,26.12,26.0,26.06,49800.0,23.1477,23.1921,23.0855,23.1388,49800.0
2012-11-06 10:10:00,26.08,26.1,25.98,26.03,120400.0,23.1565,23.1743,23.0677,23.1121,120400.0
2012-11-06 10:15:00,26.03,26.05,25.98,26.0,36600.0,23.1121,23.1299,23.0677,23.0855,36600.0
2012-11-06 10:20:00,26.01,26.01,26.0,26.01,17400.0,23.0944,23.0944,23.0855,23.0944,17400.0
2012-11-06 10:25:00,26.02,26.11,25.99,26.11,50600.0,23.1033,23.1832,23.0766,23.1832,50600.0
2012-11-06 10:30:00,26.07,26.08,26.05,26.06,20400.0,23.1477,23.1565,23.1299,23.1388,20400.0
2012-11-06 10:35:00,26.06,26.15,26.05,26.14,23300.0,23.1388,23.2187,23.1299,23.2098,23300.0
2012-11-06 10:40:00,26.14,26.14,26.1,26.13,43800.0,23.2098,23.2098,23.1743,23.2009,43800.0
2012-11-06 10:45:00,26.14,26.19,26.12,26.16,42900.0,23.2098,23.2542,23.1921,23.2276,42900.0
2012-11-06 10:50:00,26.18,26.19,26.14,26.16,30900.0,23.2453,23.2542,23.2098,23.2276,30900.0
2012-11-06 10:55:00,26.17,26.21,26.15,26.19,49300.0,23.2365,23.272,23.2187,23.2542,49300.0
2012-11-06 11:00:00,26.19,26.21,25.75,25.83,33200.0,23.2542,23.272,22.8635,22.9346,33200.0
2012-11-06 11:05:00,25.82,26.16,25.82,26.16,26200.0,22.9257,23.2276,22.9257,23.2276,26200.0
2012-11-06 11:10:00,26.16,26.17,26.03,26.07,10400.0,23.2276,23.2365,23.1121,23.1477,10400.0
2012-11-06 11:15:00,26.09,26.09,25.93,26.01,16200.0,23.1654,23.1654,23.0234,23.0944,16200.0
2012-11-06 11:20:00,26.0,26.06,25.96,26.0,182500.0,23.0855,23.1388,23.05,23.0855,182500.0
2012-11-06 11:25:00,26.0,26.02,25.99,26.01,29300.0,23.0855,23.1033,23.0766,23.0944,29300.0
2012-11-06 11:30:00,26.01,26.02,25.95,25.98,40000.0,23.0944,23.1033,23.0411,23.0677,40000.0
2012-11-06 11:35:00,25.97,26.02,25.95,26.0,27700.0,23.0589,23.1033,23.0411,23.0855,27700.0
2012-11-06 11:40:00,26.0,26.01,25.64,25.73,87500.0,23.0855,23.0944,22.7659,22.8458,87500.0
2012-11-06 11:45:00,25.74,25.81,25.65,25.76,74500.0,22.8547,22.9168,22.7747,22.8724,74500.0
2012-11-06 11:50:00,25.77,25.87,25.74,25.85,10000.0,22.8813,22.9701,22.8547,22.9523,10000.0
2012-11-06 11:55:00,25.85,26.0,25.85,25.93,60400.0,22.9523,23.0855,22.9523,23.0234,60400.0
2012-11-06 12:00:00,25.95,25.99,25.94,25.95,15600.0,23.0411,23.0766,23.0322,23.0411,15600.0
2012-11-06 12:05:00,25.96,25.96,25.88,25.89,16700.0,23.05,23.05,22.979,22.9878,16700.0
2012-11-06 12:10:00,25.9,25.99,25.9,25.99,41200.0,22.9967,23.0766,22.9967,23.0766,41200.0
2012-11-06 12:15:00,25.98,25.98,25.94,25.95,15400.0,23.0677,23.0677,23.0322,23.0411,15400.0
2012-11-06 12:20:00,25.96,25.99,25.88,25.9,209900.0,23.05,23.0766,22.979,22.9967,209900.0
2012-11-06 12:25:00,25.9,25.92,25.79,25.88,46300.0,22.9967,23.0145,22.899,22.979,46300.0
2012-11-06 12:30:00,25.89,25.95,25.87,25.89,19600.0,22.9878,23.0411,22.9701,22.9878,19600.0
2012-11-06 12:35:00,25.91,25.91,25.76,25.79,20500.0,23.0056,23.0056,22.8724,22.899,20500.0
2012-11-06 12:40:00,25.79,25.82,25.78,25.79,26300.0,22.899,22.9257,22.8902,22.899,26300.0
2012-11-06 12:45:00,25.8,25.9,25.62,25.63,56000.0,22.9079,22.9967,22.7481,22.757,56000.0
2012-11-06 12:50:00,25.64,25.68,25.54,25.63,102100.0,22.7659,22.8014,22.6771,22.757,102100.0
2012-11-06 12:55:00,25.63,25.65,25.56,25.65,14300.0,22.757,22.7747,22.6948,22.7747,14300.0
2012-11-06 13:00:00,25.62,25.67,25.59,25.65,17000.0,22.7481,22.7925,22.7215,22.7747,17000.0
2012-11-06 13:05:00,25.65,25.7,25.61,25.61,40500.0,22.7747,22.8191,22.7392,22.7392,40500.0
2012-11-06 13:10:00,25.62,25.75,25.62,25.68,76300.0,22.7481,22.8635,22.7481,22.8014,76300.0
2012-11-06 13:15:00,25.68,25.69,25.56,25.59,16800.0,22.8014,22.8103,22.6948,22.7215,16800.0
2012-11-06 13:20:00,25.59,25.63,25.52,25.56,25300.0,22.7215,22.757,22.6593,22.6948,25300.0
2012-11-06 13:25:00,25.56,25.62,25.55,25.58,12400.0,22.6948,22.7481,22.686,22.7126,12400.0
2012-11-06 13:30:00,25.58,25.63,25.55,25.62,72900.0,22.7126,22.757,22.686,22.7481,72900.0
2012-11-06 13:35:00,25.62,25.67,25.61,25.65,49800.0,22.7481,22.7925,22.7392,22.7747,49800.0
2012-11-06 13:40:00,25.65,25.73,25.64,25.67,45500.0,22.7747,22.8458,22.7659,22.7925,45500.0
2012-11-06 13:45:00,25.67,25.7,25.6,25.67,39600.0,22.7925,22.8191,22.7303,22.7925,39600.0
2012-11-06 13:50:00,25.67,25.68,25.54,25.57,39800.0,22.7925,22.8014,22.6771,22.7037,39800.0
2012-11-06 13:55:00,25.57,25.59,25.51,25.55,41500.0,22.7037,22.7215,22.6504,22.686,41500.0
2012-11-06 14:00:00,25.57,25.58,25.45,25.45,37800.0,22.7037,22.7126,22.5972,22.5972,37800.0
2012-11-06 14:05:00,25.47,25.48,25.35,25.37,24600.0,22.6149,22.6238,22.5084,22.5261,24600.0
2012-11-06 14:10:00,25.38,25.48,25.37,25.44,38100.0,22.535,22.6238,22.5261,22.5883,38100.0
2012-11-06 14:15:00,25.43,25.45,25.4,25.43,57800.0,22.5794,22.5972,22.5528,22.5794,57800.0
2012-11-06 14:20:00,25.44,25.44,25.3,25.35,61200.0,22.5883,22.5883,22.464,22.5084,61200.0
2012-11-06 14:25:00,25.34,25.39,25.32,25.38,37500.0,22.4995,22.5439,22.4817,22.535,37500.0
2012-11-06 14:30:00,25.38,25.48,25.37,25.45,46900.0,22.535,22.6238,22.5261,22.5972,46900.0
2012-11-06 14:35:00,25.45,25.48,25.34,25.45,43600.0,22.5972,22.6238,22.4995,22.5972,43600.0
2012-11-06 14:40:00,25.44,25.58,25.44,25.49,46800.0,22.5883,22.7126,22.5883,22.6327,46800.0
2012-11-06 14:45:00,25.49,25.52,25.49,25.52,15600.0,22.6327,22.6593,22.6327,22.6593,15600.0
2012-11-06 14:50:00,25.51,25.62,25.51,25.62,136100.0,22.6504,22.7481,22.6504,22.7481,136100.0
2012-11-06 14:55:00,25.61,25.71,25.6,25.7,51800.0,22.7392,22.828,22.7303,22.8191,51800.0
2012-11-06 15:00:00,25.7,25.7,25.5,25.59,57000.0,22.8191,22.8191,22.6416,22.7215,57000.0
2012-11-06 15:05:00,25.58,25.63,25.58,25.63,39000.0,22.7126,22.757,22.7126,22.757,39000.0
2012-11-06 15:10:00,25.63,25.71,25.63,25.7,26500.0,22.757,22.828,22.757,22.8191,26500.0
2012-11-06 15:15:00,25.7,25.71,25.69,25.69,42000.0,22.8191,22.828,22.8103,22.8103,42000.0
2012-11-06 15:20:00,25.68,25.76,25.68,25.76,59100.0,22.8014,22.8724,22.8014,22.8724,59100.0
2012-11-06 15:25:00,25.76,25.81,25.76,25.78,90400.0,22.8724,22.9168,22.8724,22.8902,90400.0
2012-11-06 15:30:00,25.79,25.8,25.71,25.79,52800.0,22.899,22.9079,22.828,22.899,52800.0
2012-11-06 15:35:00,25.79,25.81,25.79,25.8,142200.0,22.899,22.9168,22.899,22.9079,142200.0
2012-11-06 15:40:00,25.8,25.83,25.75,25.82,119500.0,22.9079,22.9346,22.8635,22.9257,119500.0
2012-11-06 15:45:00,25.82,25.91,25.81,25.9,56100.0,22.9257,23.0056,22.9168,22.9967,56100.0
2012-11-06 15:50:00,25.9,26.01,25.87,25.95,124300.0,22.9967,23.0944,22.9701,23.0411,124300.0
2012-11-06 15:55:00,25.95,26.11,25.89,26.11,166200.0,23.0411,23.1832,22.9878,23.1832,166200.0
2012-11-07 09:30:00,25.95,25.95,25.62,25.81,14000.0,23.0411,23.0411,22.7481,22.9168,14000.0
2012-11-07 09:35:00,25.84,26.09,25.82,26.09,12000.0,22.9434,23.1654,22.9257,23.1654,12000.0
2012-11-07 09:40:00,26.03,26.12,25.97,26.08,36400.0,23.1121,23.1921,23.0589,23.1565,36400.0
2012-11-07 09:45:00,26.09,26.15,26.05,26.09,62600.0,23.1654,23.2187,23.1299,23.1654,62600.0
2012-11-07 09:50:00,26.06,26.18,26.02,26.1,10600.0,23.1388,23.2453,23.1033,23.1743,10600.0
2012-11-07 09:55:00,26.1,26.18,26.09,26.15,26100.0,23.1743,23.2453,23.1654,23.2187,26100.0
2012-11-07 10:00:00,26.12,26.14,26.02,26.12,36200.0,23.1921,23.2098,23.1033,23.1921,36200.0
2012-11-07 10:05:00,26.12,26.13,26.07,26.09,56600.0,23.1921,23.2009,23.1477,23.1654,56600.0
2012-11-07 10:10:00,26.09,26.11,26.03,26.07,24700.0,23.1654,23.1832,23.1121,23.1477,24700.0
2012-11-07 10:15:00,26.05,26.09,26.02,26.05,17900.0,23.1299,23.1654,23.1033,23.1299,17900.0
2012-11-07 10:20:00,26.04,26.07,26.02,26.06,22900.0,23.121,23.1477,23.1033,23.1388,22900.0
2012-11-07 10:25:00,26.06,26.09,26.02,26.06,53900.0,23.1388,23.1654,23.1033,23.1388,53900.0
2012-11-07 10:30:00,26.05,26.08,26.02,26.04,12900.0,23.1299,23.1565,23.1033,23.121,12900.0
2012-11-07 10:35:00,26.04,26.12,26.01,26.1,30700.0,23.121,23.1921,23.0944,23.1743,30700.0
2012-11-07 10:40:00,26.1,26.1,26.01,26.03,97100.0,23.1743,23.1743,23.0944,23.1121,97100.0
2012-11-07 10:45:00,26.04,26.04,26.0,26.02,13000.0,23.121,23.121,23.0855,23.1033,13000.0
2012-11-07 10:50:00,26.03,26.03,25.99,26.01,81800.0,23.1121,23.1121,23.0766,23.0944,81800.0
2012-11-07 10:55:00,26.02,26.02,25.96,25.99,27300.0,23.1033,23.1033,23.05,23.0766,27300.0
2012-11-07 11:00:00,25.99,26.02,25.98,26.01,7700.0,23.0766,23.1033,23.0677,23.0944,7700.0
2012-11-07 11:05:00,26.01,26.02,25.98,25.99,18800.0,23.0944,23.1033,23.0677,23.0766,18800.0
2012-11-07 11:10:00,25.99,25.99,25.84,25.91,15200.0,23.0766,23.0766,22.9434,23.0056,15200.0
2012-11-07 11:15:00,25.92,25.95,25.88,25.9,17700.0,23.0145,23.0411,22.979,22.9967,17700.0
2012-11-07 11:20:00,25.91,25.94,25.9,25.91,47000.0,23.0056,23.0322,22.9967,23.0056,47000.0
2012-11-07 11:25:00,25.91,25.93,25.81,25.84,10000.0,23.0056,23.0234,22.9168,22.9434,10000.0
2012-11-07 11:30:00,25.85,25.85,25.75,25.77,13200.0,22.9523,22.9523,22.8635,22.8813,13200.0
2012-11-07 11:35:00,25.77,25.79,25.71,25.73,10500.0,22.8813,22.899,22.828,22.8458,10500.0
2012-11-07 11:40:00,25.73,25.87,25.72,25.83,9800.0,22.8458,22.9701,22.8369,22.9346,9800.0
2012-11-07 11:45:00,25.82,25.82,25.71,25.78,14300.0,22.9257,22.9257,22.828,22.8902,14300.0
2012-11-07 11:50:00,25.78,25.81,25.77,25.81,7800.0,22.8902,22.9168,22.8813,22.9168,7800.0
2012-11-07 11:55:00,25.79,25.81,25.77,25.79,12300.0,22.899,22.9168,22.8813,22.899,12300.0
2012-11-07 12:00:00,25.79,25.82,25.79,25.82,10500.0,22.899,22.9257,22.899,22.9257,10500.0
2012-11-07 12:05:00,25.81,25.86,25.81,25.83,19400.0,22.9168,22.9612,22.9168,22.9346,19400.0
2012-11-07 12:10:00,25.82,25.83,25.74,25.76,16100.0,22.9257,22.9346,22.8547,22.8724,16100.0
2012-11-07 12:15:00,25.75,25.81,25.75,25.77,17500.0,22.8635,22.9168,22.8635,22.8813,17500.0
2012-11-07 12:20:00,25.75,25.78,25.72,25.73,15700.0,22.8635,22.8902,22.8369,22.8458,15700.0
2012-11-07 12:25:00,25.73,25.73,25.7,25.7,15000.0,22.8458,22.8458,22.8191,22.8191,15000.0
2012-11-07 12:30:00,25.68,25.71,25.67,25.68,10800.0,22.8014,22.828,22.7925,22.8014,10800.0
2012-11-07 12:35:00,25.69,25.72,25.67,25.67,12000.0,22.8103,22.8369,22.7925,22.7925,12000.0
2012-11-07 12:40:00,25.67,25.73,25.66,25.72,22800.0,22.7925,22.8458,22.7836,22.8369,22800.0
2012-11-07 12:45:00,25.73,25.76,25.71,25.75,20000.0,22.8458,22.8724,22.828,22.8635,20000.0
2012-11-07 12:50:00,25.76,25.9,25.76,25.87,18700.0,22.8724,22.9967,22.8724,22.9701,18700.0
2012-11-07 12:55:00,25.87,25.96,25.87,25.94,10100.0,22.9701,23.05,22.9701,23.0322,10100.0
2012-11-07 13:00:00,25.94,25.96,25.94,25.95,8900.0,23.0322,23.05,23.0322,23.0411,8900.0
2012-11-07 13:05:00,25.95,25.98,25.91,25.92,13100.0,23.0411,23.0677,23.0056,23.0145,13100.0
2012-11-07 13:10:00,25.91,25.92,25.86,25.87,10200.0,23.0056,23.0145,22.9612,22.9701,10200.0
2012-11-07 13:15:00,25.86,25.89,25.86,25.87,8700.0,22.9612,22.9878,22.9612,22.9701,8700.0
2012-11-07 13:20:00,25.86,25.9,25.86,25.9,13800.0,22.9612,22.9967,22.9612,22.9967,13800.0
2012-11-07 13:25:00,25.89,25.89,25.87,25.88,12100.0,22.9878,22.9878,22.9701,22.979,12100.0
2012-11-07 13:30:00,25.89,25.97,25.89,25.97,12300.0,22.9878,23.0589,22.9878,23.0589,12300.0
2012-11-07 13:35:00,25.97,25.99,25.95,25.99,10300.0,23.0589,23.0766,23.0411,23.0766,10300.0
2012-11-07 13:40:00,25.98,26.01,25.97,25.97,11900.0,23.0677,23.0944,23.0589,23.0589,11900.0
2012-11-07 13:45:00,25.97,26.0,25.97,25.98,9800.0,23.0589,23.0855,23.0589,23.0677,9800.0
2012-11-07 13:50:00,25.99,26.0,25.9,25.9,12600.0,23.0766,23.0855,22.9967,22.9967,12600.0
2012-11-07 13:55:00,25.9,25.91,25.87,25.91,18600.0,22.9967,23.0056,22.9701,23.0056,18600.0
2012-11-07 14:00:00,25.91,25.95,25.91,25.94,5300.0,23.0056,23.0411,23.0056,23.0322,5300.0
2012-11-07 14:05:00,25.94,25.96,25.93,25.96,37500.0,23.0322,23.05,23.0234,23.05,37500.0
2012-11-07 14:10:00,25.96,26.01,25.94,25.99,116400.0,23.05,23.0944,23.0322,23.0766,116400.0
2012-11-07 14:15:00,25.99,26.01,25.98,26.0,22000.0,23.0766,23.0944,23.0677,23.0855,22000.0
2012-11-07 14:20:00,26.0,26.07,25.99,26.02,18300.0,23.0855,23.1477,23.0766,23.1033,18300.0
2012-11-07 14:25:00,26.02,26.05,26.01,26.04,19800.0,23.1033,23.1299,23.0944,23.121,19800.0
2012-11-07 14:30:00,26.04,26.07,26.01,26.05,24200.0,23.121,23.1477,23.0944,23.1299,24200.0
2012-11-07 14:35:00,26.05,26.07,26.05,26.06,20900.0,23.1299,23.1477,23.1299,23.1388,20900.0
2012-11-07 14:40:00,26.05,26.08,26.05,26.05,18500.0,23.1299,23.1565,23.1299,23.1299,18500.0
2012-11-07 14:45:00,26.05,26.06,26.01,26.03,18300.0,23.1299,23.1388,23.0944,23.1121,18300.0
2012-11-07 14:50:00,26.04,26.05,26.02,26.03,20100.0,23.121,23.1299,23.1033,23.1121,20100.0
2012-11-07 14:55:00,26.03,26.07,26.02,26.05,29000.0,23.1121,23.1477,23.1033,23.1299,29000.0
2012-11-07 15:00:00,26.06,26.08,26.05,26.07,20900.0,23.1388,23.1565,23.1299,23.1477,20900.0
2012-11-07 15:05:00,26.06,26.09,26.03,26.03,8200.0,23.1388,23.1654,23.1121,23.1121,8200.0
2012-11-07 15:10:00,26.03,26.05,26.03,26.04,26000.0,23.1121,23.1299,23.1121,23.121,26000.0
2012-11-07 15:15:00,26.04,26.04,26.01,26.03,11900.0,23.121,23.121,23.0944,23.1121,11900.0
2012-11-07 15:20:00,26.03,26.07,26.02,26.05,17900.0,23.1121,23.1477,23.1033,23.1299,17900.0
2012-11-07 15:25:00,26.06,26.11,26.04,26.07,24900.0,23.1388,23.1832,23.121,23.1477,24900.0
2012-11-07 15:30:00,26.06,26.07,26.03,26.06,16000.0,23.1388,23.1477,23.1121,23.1388,16000.0
2012-11-07 15:35:00,26.06,26.07,26.03,26.05,19900.0,23.1388,23.1477,23.1121,23.1299,19900.0
2012-11-07 15:40:00,26.06,26.08,26.04,26.06,13500.0,23.1388,23.1565,23.121,23.1388,13500.0
2012-11-07 15:45:00,26.06,26.12,26.05,26.11,77100.0,23.1388,23.1921,23.1299,23.1832,77100.0
2012-11-07 15:50:00,26.1,26.18,26.09,26.11,35900.0,23.1743,23.2453,23.1654,23.1832,35900.0
2012-11-07 15:55:00,26.11,26.13,26.08,26.11,67000.0,23.1832,23.2009,23.1565,23.1832,67000.0
2012-11-08 09:30:00,26.22,26.42,26.19,26.41,14000.0,23.2808,23.4584,23.2542,23.4495,14000.0
2012-11-08 09:35:00,26.36,26.45,26.29,26.34,7100.0,23.4052,23.4851,23.343,23.3874,7100.0
2012-11-08 09:40:00,26.35,26.39,26.26,26.39,114100.0,23.3963,23.4318,23.3164,23.4318,114100.0
2012-11-08 09:45:00,26.32,26.37,26.3,26.33,4000.0,23.3696,23.414,23.3519,23.3785,4000.0
2012-11-08 09:50:00,26.32,26.35,26.3,26.33,5300.0,23.3696,23.3963,23.3519,23.3785,5300.0
2012-11-08 09:55:00,26.36,26.38,26.32,26.38,3600.0,23.4052,23.4229,23.3696,23.4229,3600.0
2012-11-08 10:00:00,26.37,26.37,26.32,26.36,49400.0,23.414,23.414,23.3696,23.4052,49400.0
2012-11-08 10:05:00,26.36,26.36,26.26,26.27,7200.0,23.4052,23.4052,23.3164,23.3252,7200.0
2012-11-08 10:10:00,26.28,26.36,26.27,26.34,9200.0,23.3341,23.4052,23.3252,23.3874,9200.0
2012-11-08 10:15:00,26.34,26.35,26.27,26.3,6400.0,23.3874,23.3963,23.3252,23.3519,6400.0
2012-11-08 10:20:00,26.33,26.33,26.26,26.27,4000.0,23.3785,23.3785,23.3164,23.3252,4000.0
2012-11-08 10:25:00,26.27,26.36,26.25,26.36,12300.0,23.3252,23.4052,23.3075,23.4052,12300.0
2012-11-08 10:30:00,26.35,26.38,26.32,26.35,5800.0,23.3963,23.4229,23.3696,23.3963,5800.0
2012-11-08 10:35:00,26.34,26.35,26.29,26.29,1900.0,23.3874,23.3963,23.343,23.343,1900.0
2012-11-08 10:40:00,26.29,26.3,26.21,26.27,4600.0,23.343,23.3519,23.272,23.3252,4600.0
2012-11-08 10:45:00,26.27,26.32,26.27,26.27,2500.0,23.3252,23.3696,23.3252,23.3252,2500.0
2012-11-08 10:50:00,26.27,26.3,26.27,26.3,3100.0,23.3252,23.3519,23.3252,23.3519,3100.0
2012-11-08 10:55:00,26.29,26.3,26.23,26.29,8800.0,23.343,23.3519,23.2897,23.343,8800.0
2012-11-08 11:00:00,26.29,26.31,26.24,26.26,3800.0,23.343,23.3608,23.2986,23.3164,3800.0
2012-11-08 11:05:00,26.26,26.31,26.26,26.3,4000.0,23.3164,23.3608,23.3164,23.3519,4000.0
2012-11-08 11:10:00,26.28,26.28,26.26,26.26,1100.0,23.3341,23.3341,23.3164,23.3164,1100.0
2012-11-08 11:15:00,26.26,26.28,26.24,26.28,4900.0,23.3164,23.3341,23.2986,23.3341,4900.0
2012-11-08 11:20:00,26.26,26.3,26.25,26.29,4900.0,23.3164,23.3519,23.3075,23.343,4900.0
2012-11-08 11:25:00,26.28,26.29,26.26,26.26,3000.0,23.3341,23.343,23.3164,23.3164,3000.0
2012-11-08 11:30:00,26.26,26.27,26.24,26.24,3300.0,23.3164,23.3252,23.2986,23.2986,3300.0
2012-11-08 11:35:00,26.23,26.3,26.23,26.25,59600.0,23.2897,23.3519,23.2897,23.3075,59600.0
2012-11-08 11:40:00,26.25,26.3,26.24,26.3,4400.0,23.3075,23.3519,23.2986,23.3519,4400.0
2012-11-08 11:45:00,26.3,26.33,26.3,26.31,3200.0,23.3519,23.3785,23.3519,23.3608,3200.0
2012-11-08 11:50:00,26.32,26.33,26.3,26.32,11000.0,23.3696,23.3785,23.3519,23.3696,11000.0
2012-11-08 11:55:00,26.31,26.31,26.28,26.29,4800.0,23.3608,23.3608,23.3341,23.343,4800.0
2012-11-08 12:00:00,26.29,26.31,26.28,26.3,14200.0,23.343,23.3608,23.3341,23.3519,14200.0
2012-11-08 12:05:00,26.3,26.32,26.29,26.3,3900.0,23.3519,23.3696,23.343,23.3519,3900.0
2012-11-08 12:10:00,26.32,26.32,26.26,26.29,4300.0,23.3696,23.3696,23.3164,23.343,4300.0
2012-11-08 12:15:00,26.29,26.3,26.25,26.25,3900.0,23.343,23.3519,23.3075,23.3075,3900.0
2012-11-08 12:20:00,26.25,26.3,26.25,26.28,6500.0,23.3075,23.3519,23.3075,23.3341,6500.0
2012-11-08 12:25:00,26.28,26.31,26.26,26.3,6200.0,23.3341,23.3608,23.3164,23.3519,6200.0
2012-11-08 12:30:00,26.29,26.29,26.27,26.29,2500.0,23.343,23.343,23.3252,23.343,2500.0
2012-11-08 12:35:00,26.28,26.29,26.25,26.27,2900.0,23.3341,23.343,23.3075,23.3252,2900.0
2012-11-08 12:40:00,26.27,26.29,26.26,26.27,2600.0,23.3252,23.343,23.3164,23.3252,2600.0
2012-11-08 12:45:00,26.26,26.29,26.23,26.24,7000.0,23.3164,23.343,23.2897,23.2986,7000.0
2012-11-08 12:50:00,26.23,26.24,26.22,26.22,2800.0,23.2897,23.2986,23.2808,23.2808,2800.0
2012-11-08 12:55:00,26.21,26.21,26.17,26.2,4300.0,23.272,23.272,23.2365,23.2631,4300.0
2012-11-08 13:00:00,26.19,26.2,26.19,26.2,1000.0,23.2542,23.2631,23.2542,23.2631,1000.0
2012-11-08 13:05:00,26.2,26.25,26.2,26.24,2500.0,23.2631,23.3075,23.2631,23.2986,2500.0
2012-11-08 13:10:00,26.23,26.23,26.18,26.23,54900.0,23.2897,23.2897,23.2453,23.2897,54900.0
2012-11-08 13:15:00,26.22,26.22,26.18,26.18,12100.0,23.2808,23.2808,23.2453,23.2453,12100.0
2012-11-08 13:20:00,26.18,26.19,26.17,26.19,1200.0,23.2453,23.2542,23.2365,23.2542,1200.0
2012-11-08 13:25:00,26.17,26.18,26.08,26.13,11700.0,23.2365,23.2453,23.1565,23.2009,11700.0
2012-11-08 13:30:00,26.13,26.13,26.09,26.13,4600.0,23.2009,23.2009,23.1654,23.2009,4600.0
2012-11-08 13:35:00,26.13,26.17,26.12,26.17,1900.0,23.2009,23.2365,23.1921,23.2365,1900.0
2012-11-08 13:40:00,26.17,26.19,26.16,26.17,7000.0,23.2365,23.2542,23.2276,23.2365,7000.0
2012-11-08 13:45:00,26.15,26.18,26.14,26.17,7900.0,23.2187,23.2453,23.2098,23.2365,7900.0
2012-11-08 13:50:00,26.2,26.21,26.17,26.21,7900.0,23.2631,23.272,23.2365,23.272,7900.0
2012-11-08 13:55:00,26.21,26.25,26.2,26.24,2700.0,23.272,23.3075,23.2631,23.2986,2700.0
2012-11-08 14:00:00,26.24,26.25,26.21,26.22,4200.0,23.2986,23.3075,23.272,23.2808,4200.0
2012-11-08 14:05:00,26.22,26.22,26.2,26.22,2900.0,23.2808,23.2808,23.2631,23.2808,2900.0
2012-11-08 14:10:00,26.22,26.22,26.2,26.22,2100.0,23.2808,23.2808,23.2631,23.2808,2100.0
2012-11-08 14:15:00,26.22,26.29,26.22,26.27,47500.0,23.2808,23.343,23.2808,23.3252,47500.0
2012-11-08 14:20:00,26.28,26.3,26.27,26.28,5400.0,23.3341,23.3519,23.3252,23.3341,5400.0
2012-11-08 14:25:00,26.28,26.3,26.27,26.29,13800.0,23.3341,23.3519,23.3252,23.343,13800.0
2012-11-08 14:30:00,26.28,26.28,26.23,26.23,23000.0,23.3341,23.3341,23.2897,23.2897,23000.0
2012-11-08 14:35:00,26.23,26.26,26.21,26.23,18000.0,23.2897,23.3164,23.272,23.2897,18000.0
2012-11-08 14:40:00,26.23,26.24,26.16,26.16,14400.0,23.2897,23.2986,23.2276,23.2276,14400.0
2012-11-08 14:45:00,26.17,26.26,26.16,26.25,18300.0,23.2365,23.3164,23.2276,23.3075,18300.0
2012-11-08 14:50:00,26.25,26.26,26.2,26.22,8000.0,23.3075,23.3164,23.2631,23.2808,8000.0
2012-11-08 14:55:00,26.22,26.26,26.21,26.21,11700.0,23.2808,23.3164,23.272,23.272,11700.0
2012-11-08 15:00:00,26.21,26.26,26.19,26.25,26300.0,23.272,23.3164,23.2542,23.3075,26300.0
2012-11-08 15:05:00,26.25,26.25,26.23,26.25,5500.0,23.3075,23.3075,23.2897,23.3075,5500.0
2012-11-08 15:10:00,26.25,26.26,26.2,26.25,16000.0,23.3075,23.3164,23.2631,23.3075,16000.0
2012-11-08 15:15:00,26.25,26.25,26.23,26.24,10500.0,23.3075,23.3075,23.2897,23.2986,10500.0
2012-11-08 15:20:00,26.23,26.24,26.21,26.23,16900.0,23.2897,23.2986,23.272,23.2897,16900.0
2012-11-08 15:25:00,26.23,26.37,26.22,26.28,48800.0,23.2897,23.414,23.2808,23.3341,48800.0
2012-11-08 15:30:00,26.28,26.31,26.26,26.29,31000.0,23.3341,23.3608,23.3164,23.343,31000.0
2012-11-08 15:35:00,26.29,26.31,26.26,26.29,44100.0,23.343,23.3608,23.3164,23.343,44100.0
2012-11-08 15:40:00,26.3,26.31,26.27,26.27,15700.0,23.3519,23.3608,23.3252,23.3252,15700.0
2012-11-08 15:45:00,26.28,26.29,26.23,26.27,55200.0,23.3341,23.343,23.2897,23.3252,55200.0
2012-11-08 15:50:00,26.27,26.29,26.25,26.25,20000.0,23.3252,23.343,23.3075,23.3075,20000.0
2012-11-08 15:55:00,26.27,26.27,26.19,26.21,31200.0,23.3252,23.3252,23.2542,23.272,31200.0
2012-11-09 09:30:00,26.18,26.3,26.12,26.26,15400.0,23.2453,23.3519,23.1921,23.3164,15400.0
2012-11-09 09:35:00,26.25,26.32,26.16,26.28,6200.0,23.3075,23.3696,23.2276,23.3341,6200.0
2012-11-09 09:40:00,26.29,26.31,26.24,26.26,10000.0,23.343,23.3608,23.2986,23.3164,10000.0
2012-11-09 09:45:00,26.24,26.29,26.19,26.29,25400.0,23.2986,23.343,23.2542,23.343,25400.0
2012-11-09 09:50:00,26.29,26.29,26.15,26.15,12600.0,23.343,23.343,23.2187,23.2187,12600.0
2012-11-09 09:55:00,26.15,26.2,26.1,26.16,7400.0,23.2187,23.2631,23.1743,23.2276,7400.0
2012-11-09 10:00:00,26.16,26.26,26.15,26.25,1600.0,23.2276,23.3164,23.2187,23.3075,1600.0
2012-11-09 10:05:00,26.24,26.25,26.21,26.25,4800.0,23.2986,23.3075,23.272,23.3075,4800.0
2012-11-09 10:10:00,26.24,26.29,26.24,26.24,10500.0,23.2986,23.343,23.2986,23.2986,10500.0
2012-11-09 10:15:00,26.24,26.24,26.2,26.2,3700.0,23.2986,23.2986,23.2631,23.2631,3700.0
2012-11-09 10:20:00,26.21,26.23,26.21,26.23,3900.0,23.272,23.2897,23.272,23.2897,3900.0
2012-11-09 10:25:00,26.23,26.25,26.21,26.23,1500.0,23.2897,23.3075,23.272,23.2897,1500.0
2012-11-09 10:30:00,26.23,26.24,26.21,26.22,3300.0,23.2897,23.2986,23.272,23.2808,3300.0
2012-11-09 10:35:00,26.21,26.25,26.21,26.23,5200.0,23.272,23.3075,23.272,23.2897,5200.0
2012-11-09 10:40:00,26.21,26.27,26.18,26.24,18900.0,23.272,23.3252,23.2453,23.2986,18900.0
2012-11-09 10:45:00,26.25,26.25,26.17,26.17,3100.0,23.3075,23.3075,23.2365,23.2365,3100.0
2012-11-09 10:50:00,26.16,26.23,26.14,26.23,9200.0,23.2276,23.2897,23.2098,23.2897,9200.0
2012-11-09 10:55:00,26.25,26.26,26.16,26.18,14000.0,23.3075,23.3164,23.2276,23.2453,14000.0
2012-11-09 11:00:00,26.19,26.21,26.19,26.21,7800.0,23.2542,23.272,23.2542,23.272,7800.0
2012-11-09 11:05:00,26.21,26.25,26.2,26.24,6600.0,23.272,23.3075,23.2631,23.2986,6600.0
2012-11-09 11:10:00,26.24,26.26,26.21,26.23,13000.0,23.2986,23.3164,23.272,23.2897,13000.0
2012-11-09 11:15:00,26.24,26.28,26.24,26.25,14100.0,23.2986,23.3341,23.2986,23.3075,14100.0
2012-11-09 11:20:00,26.24,26.24,26.18,26.22,11400.0,23.2986,23.2986,23.2453,23.2808,11400.0
2012-11-09 11:25:00,26.21,26.25,26.19,26.25,7600.0,23.272,23.3075,23.2542,23.3075,7600.0
2012-11-09 11:30:00,26.27,26.3,26.24,26.27,4400.0,23.3252,23.3519,23.2986,23.3252,4400.0
2012-11-09 11:35:00,26.25,26.34,26.25,26.34,8700.0,23.3075,23.3874,23.3075,23.3874,8700.0
2012-11-09 11:40:00,26.32,26.34,26.28,26.34,4600.0,23.3696,23.3874,23.3341,23.3874,4600.0
2012-11-09 11:45:00,26.35,26.36,26.31,26.31,3200.0,23.3963,23.4052,23.3608,23.3608,3200.0
2012-11-09 11:50:00,26.32,26.35,26.3,26.31,9500.0,23.3696,23.3963,23.3519,23.3608,9500.0
2012-11-09 11:55:00,26.31,26.36,26.3,26.34,6500.0,23.3608,23.4052,23.3519,23.3874,6500.0
2012-11-09 12:00:00,26.34,26.36,26.33,26.35,12600.0,23.3874,23.4052,23.3785,23.3963,12600.0
2012-11-09 12:05:00,26.35,26.35,26.32,26.33,2900.0,23.3963,23.3963,23.3696,23.3785,2900.0
2012-11-09 12:10:00,26.33,26.37,26.33,26.36,5500.0,23.3785,23.414,23.3785,23.4052,5500.0
2012-11-09 12:15:00,26.36,26.37,26.35,26.36,7200.0,23.4052,23.414,23.3963,23.4052,7200.0
2012-11-09 12:20:00,26.35,26.37,26.35,26.36,4900.0,23.3963,23.414,23.3963,23.4052,4900.0
2012-11-09 12:25:00,26.35,26.37,26.33,26.34,7600.0,23.3963,23.414,23.3785,23.3874,7600.0
2012-11-09 12:30:00,26.34,26.36,26.33,26.35,3100.0,23.3874,23.4052,23.3785,23.3963,3100.0
2012-11-09 12:35:00,26.35,26.38,26.34,26.34,11700.0,23.3963,23.4229,23.3874,23.3874,11700.0
2012-11-09 12:40:00,26.35,26.37,26.32,26.37,5100.0,23.3963,23.414,23.3696,23.414,5100.0
2012-11-09 12:45:00,26.37,26.45,26.36,26.45,20500.0,23.414,23.4851,23.4052,23.4851,20500.0
2012-11-09 12:50:00,26.45,26.45,26.41,26.41,2500.0,23.4851,23.4851,23.4495,23.4495,2500.0
2012-11-09 12:55:00,26.41,26.41,26.37,26.39,4400.0,23.4495,23.4495,23.414,23.4318,4400.0
2012-11-09 13:00:00,26.39,26.42,26.38,26.4,6600.0,23.4318,23.4584,23.4229,23.4407,6600.0
2012-11-09 13:05:00,26.4,26.41,26.38,26.41,1400.0,23.4407,23.4495,23.4229,23.4495,1400.0
2012-11-09 13:10:00,26.39,26.4,26.28,26.29,6300.0,23.4318,23.4407,23.3341,23.343,6300.0
2012-11-09 13:15:00,26.27,26.28,26.26,26.28,3300.0,23.3252,23.3341,23.3164,23.3341,3300.0
2012-11-09 13:20:00,26.28,26.28,26.24,26.24,4300.0,23.3341,23.3341,23.2986,23.2986,4300.0
2012-11-09 13:25:00,26.24,26.24,26.17,26.18,12300.0,23.2986,23.2986,23.2365,23.2453,12300.0
2012-11-09 13:30:00,26.18,26.21,26.14,26.17,16900.0,23.2453,23.272,23.2098,23.2365,16900.0
2012-11-09 13:35:00,26.18,26.18,26.17,26.17,2000.0,23.2453,23.2453,23.2365,23.2365,2000.0
2012-11-09 13:40:00,26.17,26.2,26.13,26.14,14300.0,23.2365,23.2631,23.2009,23.2098,14300.0
2012-11-09 13:45:00,26.13,26.17,26.13,26.16,13000.0,23.2009,23.2365,23.2009,23.2276,13000.0
2012-11-09 13:50:00,26.16,26.22,26.16,26.19,2600.0,23.2276,23.2808,23.2276,23.2542,2600.0
2012-11-09 13:55:00,26.19,26.23,26.18,26.2,2100.0,23.2542,23.2897,23.2453,23.2631,2100.0
2012-11-09 14:00:00,26.2,26.22,26.2,26.21,1500.0,23.2631,23.2808,23.2631,23.272,1500.0
2012-11-09 14:05:00,26.21,26.27,26.21,26.26,15100.0,23.272,23.3252,23.272,23.3164,15100.0
2012-11-09 14:10:00,26.26,26.26,26.24,26.25,2700.0,23.3164,23.3164,23.2986,23.3075,2700.0
2012-11-09 14:15:00,26.28,26.31,26.26,26.3,3400.0,23.3341,23.3608,23.3164,23.3519,3400.0
2012-11-09 14:20:00,26.28,26.3,26.28,26.3,1600.0,23.3341,23.3519,23.3341,23.3519,1600.0
2012-11-09 14:25:00,26.28,26.37,26.28,26.37,4700.0,23.3341,23.414,23.3341,23.414,4700.0
2012-11-09 14:30:00,26.37,26.37,26.3,26.31,10600.0,23.414,23.414,23.3519,23.3608,10600.0
2012-11-09 14:35:00,26.3,26.31,26.25,26.27,12000.0,23.3519,23.3608,23.3075,23.3252,12000.0
2012-11-09 14:40:00,26.25,26.27,26.24,26.27,3800.0,23.3075,23.3252,23.2986,23.3252,3800.0
2012-11-09 14:45:00,26.24,26.26,26.21,26.24,18700.0,23.2986,23.3164,23.272,23.2986,18700.0
2012-11-09 14:50:00,26.25,26.25,26.21,26.21,6500.0,23.3075,23.3075,23.272,23.272,6500.0
2012-11-09 14:55:00,26.23,26.23,26.2,26.2,1800.0,23.2897,23.2897,23.2631,23.2631,1800.0
2012-11-09 15:00:00,26.2,26.23,26.2,26.23,2900.0,23.2631,23.2897,23.2631,23.2897,2900.0
2012-11-09 15:05:00,26.23,26.24,26.2,26.22,1600.0,23.2897,23.2986,23.2631,23.2808,1600.0
2012-11-09 15:10:00,26.22,26.24,26.2,26.21,11500.0,23.2808,23.2986,23.2631,23.272,11500.0
2012-11-09 15:15:00,26.2,26.22,26.16,26.21,15900.0,23.2631,23.2808,23.2276,23.272,15900.0
2012-11-09 15:20:00,26.21,26.23,26.2,26.21,2800.0,23.272,23.2897,23.2631,23.272,2800.0
2012-11-09 15:25:00,26.21,26.22,26.19,26.2,6100.0,23.272,23.2808,23.2542,23.2631,6100.0
2012-11-09 15:30:00,26.2,26.21,26.18,26.2,3800.0,23.2631,23.272,23.2453,23.2631,3800.0
2012-11-09 15:35:00,26.19,26.2,26.14,26.16,7000.0,23.2542,23.2631,23.2098,23.2276,7000.0
2012-11-09 15:40:00,26.15,26.18,26.15,26.18,18000.0,23.2187,23.2453,23.2187,23.2453,18000.0
2012-11-09 15:45:00,26.19,26.25,26.17,26.2,15700.0,23.2542,23.3075,23.2365,23.2631,15700.0
2012-11-09 15:50:00,26.19,26.22,26.15,26.22,11800.0,23.2542,23.2808,23.2187,23.2808,11800.0
2012-11-09 15:55:00,26.2,26.21,26.16,26.21,34500.0,23.2631,23.272,23.2276,23.272,34500.0
2012-11-12 09:30:00,26.17,26.26,26.13,26.21,9200.0,23.2365,23.3164,23.2009,23.272,9200.0
2012-11-12 09:35:00,26.19,26.23,26.13,26.15,21700.0,23.2542,23.2897,23.2009,23.2187,21700.0
2012-11-12 09:40:00,26.25,26.39,26.25,26.33,2000.0,23.3075,23.4318,23.3075,23.3785,2000.0
2012-11-12 09:45:00,26.4,26.41,26.36,26.41,700.0,23.4407,23.4495,23.4052,23.4495,700.0
2012-11-12 09:50:00,26.41,26.5,26.37,26.39,8600.0,23.4495,23.5295,23.414,23.4318,8600.0
2012-11-12 09:55:00,26.39,26.41,26.27,26.32,11800.0,23.4318,23.4495,23.3252,23.3696,11800.0
2012-11-12 10:00:00,26.3,26.3,26.27,26.27,800.0,23.3519,23.3519,23.3252,23.3252,800.0
2012-11-12 10:05:00,26.27,26.37,26.25,26.32,6500.0,23.3252,23.414,23.3075,23.3696,6500.0
2012-11-12 10:10:00,26.33,26.36,26.21,26.22,6000.0,23.3785,23.4052,23.272,23.2808,6000.0
2012-11-12 10:15:00,26.23,26.25,26.22,26.25,1100.0,23.2897,23.3075,23.2808,23.3075,1100.0
2012-11-12 10:20:00,26.25,26.25,26.17,26.2,7900.0,23.3075,23.3075,23.2365,23.2631,7900.0
2012-11-12 10:25:00,26.2,26.22,26.19,26.2,3100.0,23.2631,23.2808,23.2542,23.2631,3100.0
2012-11-12 10:30:00,26.2,26.21,26.12,26.15,9600.0,23.2631,23.272,23.1921,23.2187,9600.0
2012-11-12 10:35:00,26.2,26.32,26.2,26.25,10500.0,23.2631,23.3696,23.2631,23.3075,10500.0
2012-11-12 10:40:00,26.24,26.25,26.17,26.17,8300.0,23.2986,23.3075,23.2365,23.2365,8300.0
2012-11-12 10:45:00,26.18,26.18,26.16,26.16,1100.0,23.2453,23.2453,23.2276,23.2276,1100.0
2012-11-12 10:50:00,26.15,26.16,26.12,26.15,1700.0,23.2187,23.2276,23.1921,23.2187,1700.0
2012-11-12 10:55:00,26.12,26.13,26.1,26.11,2500.0,23.1921,23.2009,23.1743,23.1832,2500.0
2012-11-12 11:00:00,26.11,26.12,26.08,26.11,1200.0,23.1832,23.1921,23.1565,23.1832,1200.0
2012-11-12 11:05:00,26.08,26.17,26.08,26.16,2100.0,23.1565,23.2365,23.1565,23.2276,2100.0
2012-11-12 11:10:00,26.15,26.16,26.14,26.15,1400.0,23.2187,23.2276,23.2098,23.2187,1400.0
2012-11-12 11:15:00,26.13,26.19,26.13,26.18,5200.0,23.2009,23.2542,23.2009,23.2453,5200.0
2012-11-12 11:20:00,26.2,26.2,26.18,26.18,2800.0,23.2631,23.2631,23.2453,23.2453,2800.0
2012-11-12 11:25:00,26.17,26.2,26.17,26.19,4500.0,23.2365,23.2631,23.2365,23.2542,4500.0
2012-11-12 11:30:00,26.18,26.19,26.17,26.17,2500.0,23.2453,23.2542,23.2365,23.2365,2500.0
2012-11-12 11:35:00,26.17,26.18,26.16,26.17,2300.0,23.2365,23.2453,23.2276,23.2365,2300.0
2012-11-12 11:40:00,26.16,26.18,26.16,26.16,1800.0,23.2276,23.2453,23.2276,23.2276,1800.0
2012-11-12 11:45:00,26.17,26.2,26.05,26.07,28600.0,23.2365,23.2631,23.1299,23.1477,28600.0
2012-11-12 11:50:00,26.05,26.05,26.03,26.03,3100.0,23.1299,23.1299,23.1121,23.1121,3100.0
2012-11-12 11:55:00,26.02,26.04,26.0,26.0,3800.0,23.1033,23.121,23.0855,23.0855,3800.0
2012-11-12 12:00:00,26.0,26.01,25.96,25.97,3900.0,23.0855,23.0944,23.05,23.0589,3900.0
2012-11-12 12:05:00,25.99,26.0,25.98,25.99,1200.0,23.0766,23.0855,23.0677,23.0766,1200.0
2012-11-12 12:10:00,25.99,25.99,25.99,25.99,100.0,23.0766,23.0766,23.0766,23.0766,100.0
2012-11-12 12:15:00,26.0,26.0,25.97,25.97,1600.0,23.0855,23.0855,23.0589,23.0589,1600.0
2012-11-12 12:20:00,25.98,25.98,25.96,25.97,1800.0,23.0677,23.0677,23.05,23.0589,1800.0
2012-11-12 12:25:00,25.96,25.96,25.94,25.94,3200.0,23.05,23.05,23.0322,23.0322,3200.0
2012-11-12 12:30:00,25.95,26.04,25.94,26.0,3500.0,23.0411,23.121,23.0322,23.0855,3500.0
2012-11-12 12:35:00,25.98,25.98,25.96,25.96,1500.0,23.0677,23.0677,23.05,23.05,1500.0
2012-11-12 12:40:00,25.97,26.0,25.97,25.98,4100.0,23.0589,23.0855,23.0589,23.0677,4100.0
2012-11-12 12:45:00,25.97,25.98,25.94,25.94,3300.0,23.0589,23.0677,23.0322,23.0322,3300.0
2012-11-12 12:50:00,25.94,25.95,25.83,25.83,14400.0,23.0322,23.0411,22.9346,22.9346,14400.0
2012-11-12 12:55:00,25.85,25.89,25.85,25.86,4700.0,22.9523,22.9878,22.9523,22.9612,4700.0
2012-11-12 13:00:00,25.87,25.87,25.86,25.86,4800.0,22.9701,22.9701,22.9612,22.9612,4800.0
2012-11-12 13:05:00,25.87,25.87,25.84,25.84,5800.0,22.9701,22.9701,22.9434,22.9434,5800.0
2012-11-12 13:10:00,25.85,25.93,25.85,25.9,36100.0,22.9523,23.0234,22.9523,22.9967,36100.0
2012-11-12 13:15:00,25.93,26.07,25.91,26.05,9200.0,23.0234,23.1477,23.0056,23.1299,9200.0
2012-11-12 13:20:00,26.05,26.06,26.0,26.0,6800.0,23.1299,23.1388,23.0855,23.0855,6800.0
2012-11-12 13:25:00,26.0,26.01,25.98,26.0,3200.0,23.0855,23.0944,23.0677,23.0855,3200.0
2012-11-12 13:30:00,25.99,25.99,25.97,25.98,1900.0,23.0766,23.0766,23.0589,23.0677,1900.0
2012-11-12 13:35:00,26.0,26.05,26.0,26.04,7300.0,23.0855,23.1299,23.0855,23.121,7300.0
2012-11-12 13:40:00,26.03,26.03,25.98,25.98,3600.0,23.1121,23.1121,23.0677,23.0677,3600.0
2012-11-12 13:45:00,25.96,26.0,25.96,25.96,29100.0,23.05,23.0855,23.05,23.05,29100.0
2012-11-12 13:50:00,25.95,25.97,25.94,25.95,4100.0,23.0411,23.0589,23.0322,23.0411,4100.0
2012-11-12 13:55:00,25.96,25.96,25.95,25.95,4000.0,23.05,23.05,23.0411,23.0411,4000.0
2012-11-12 14:00:00,25.95,25.96,25.95,25.96,7800.0,23.0411,23.05,23.0411,23.05,7800.0
2012-11-12 14:05:00,25.95,25.96,25.95,25.95,5500.0,23.0411,23.05,23.0411,23.0411,5500.0
2012-11-12 14:10:00,25.96,25.97,25.95,25.97,5900.0,23.05,23.0589,23.0411,23.0589,5900.0
2012-11-12 14:15:00,25.97,25.97,25.95,25.96,4200.0,23.0589,23.0589,23.0411,23.05,4200.0
2012-11-12 14:20:00,25.96,25.99,25.96,25.98,6200.0,23.05,23.0766,23.05,23.0677,6200.0
2012-11-12 14:25:00,25.97,26.0,25.97,25.98,32300.0,23.0589,23.0855,23.0589,23.0677,32300.0
2012-11-12 14:30:00,25.97,25.98,25.94,25.94,4100.0,23.0589,23.0677,23.0322,23.0322,4100.0
2012-11-12 14:35:00,25.94,25.99,25.94,25.94,10100.0,23.0322,23.0766,23.0322,23.0322,10100.0
2012-11-12 14:40:00,25.95,26.0,25.95,25.99,12300.0,23.0411,23.0855,23.0411,23.0766,12300.0
2012-11-12 14:45:00,25.99,26.0,25.99,25.99,4100.0,23.0766,23.0855,23.0766,23.0766,4100.0
2012-11-12 14:50:00,25.99,26.0,25.99,25.99,5000.0,23.0766,23.0855,23.0766,23.0766,5000.0
2012-11-12 14:55:00,25.99,26.0,25.99,25.99,4200.0,23.0766,23.0855,23.0766,23.0766,4200.0
2012-11-12 15:00:00,26.0,26.05,25.99,26.04,16300.0,23.0855,23.1299,23.0766,23.121,16300.0
2012-11-12 15:05:00,26.05,26.07,26.04,26.05,8000.0,23.1299,23.1477,23.121,23.1299,8000.0
2012-11-12 15:10:00,26.04,26.07,26.04,26.04,7700.0,23.121,23.1477,23.121,23.121,7700.0
2012-11-12 15:15:00,26.02,26.05,26.0,26.04,12500.0,23.1033,23.1299,23.0855,23.121,12500.0
2012-11-12 15:20:00,26.04,26.05,26.04,26.04,8400.0,23.121,23.1299,23.121,23.121,8400.0
2012-11-12 15:25:00,26.05,26.07,26.04,26.04,9500.0,23.1299,23.1477,23.121,23.121,9500.0
2012-11-12 15:30:00,26.05,26.05,25.99,26.02,19600.0,23.1299,23.1299,23.0766,23.1033,19600.0
2012-11-12 15:35:00,26.01,26.02,25.99,26.02,11200.0,23.0944,23.1033,23.0766,23.1033,11200.0
2012-11-12 15:40:00,26.02,26.06,26.02,26.03,55200.0,23.1033,23.1388,23.1033,23.1121,55200.0
2012-11-12 15:45:00,26.01,26.04,25.99,25.99,11200.0,23.0944,23.121,23.0766,23.0766,11200.0
2012-11-12 15:50:00,25.99,26.04,25.99,26.01,12700.0,23.0766,23.121,23.0766,23.0944,12700.0
2012-11-12 15:55:00,26.01,26.04,25.98,26.01,26400.0,23.0944,23.121,23.0677,23.0944,26400.0
2012-11-13 09:30:00,25.96,26.05,25.59,25.62,10100.0,23.05,23.1299,22.7215,22.7481,10100.0
2012-11-13 09:35:00,25.64,25.91,25.62,25.91,6400.0,22.7659,23.0056,22.7481,23.0056,6400.0
2012-11-13 09:40:00,25.91,26.0,25.91,25.95,14500.0,23.0056,23.0855,23.0056,23.0411,14500.0
2012-11-13 09:45:00,25.96,26.01,25.94,26.0,23200.0,23.05,23.0944,23.0322,23.0855,23200.0
2012-11-13 09:50:00,25.99,26.1,25.98,26.0,4600.0,23.0766,23.1743,23.0677,23.0855,4600.0
2012-11-13 09:55:00,26.01,26.06,26.0,26.05,3000.0,23.0944,23.1388,23.0855,23.1299,3000.0
2012-11-13 10:00:00,26.04,26.04,25.98,25.98,4100.0,23.121,23.121,23.0677,23.0677,4100.0
2012-11-13 10:05:00,25.99,26.01,25.98,26.0,7000.0,23.0766,23.0944,23.0677,23.0855,7000.0
2012-11-13 10:10:00,26.01,26.04,26.0,26.02,9100.0,23.0944,23.121,23.0855,23.1033,9100.0
2012-11-13 10:15:00,26.0,26.01,25.98,26.0,6100.0,23.0855,23.0944,23.0677,23.0855,6100.0
2012-11-13 10:20:00,26.0,26.05,25.96,26.01,7800.0,23.0855,23.1299,23.05,23.0944,7800.0
2012-11-13 10:25:00,26.02,26.04,25.98,26.0,3800.0,23.1033,23.121,23.0677,23.0855,3800.0
2012-11-13 10:30:00,26.0,26.0,25.96,25.96,8700.0,23.0855,23.0855,23.05,23.05,8700.0
2012-11-13 10:35:00,26.0,26.01,25.97,25.97,9000.0,23.0855,23.0944,23.0589,23.0589,9000.0
2012-11-13 10:40:00,25.96,25.98,25.93,25.98,4900.0,23.05,23.0677,23.0234,23.0677,4900.0
2012-11-13 10:45:00,25.98,26.0,25.98,26.0,9100.0,23.0677,23.0855,23.0677,23.0855,9100.0
2012-11-13 10:50:00,26.0,26.04,25.98,26.04,4500.0,23.0855,23.121,23.0677,23.121,4500.0
2012-11-13 10:55:00,26.05,26.06,26.0,26.02,2500.0,23.1299,23.1388,23.0855,23.1033,2500.0
2012-11-13 11:00:00,26.03,26.07,26.02,26.07,900.0,23.1121,23.1477,23.1033,23.1477,900.0
2012-11-13 11:05:00,26.07,26.11,26.07,26.11,1300.0,23.1477,23.1832,23.1477,23.1832,1300.0
2012-11-13 11:10:00,26.1,26.1,26.0,26.0,3900.0,23.1743,23.1743,23.0855,23.0855,3900.0
2012-11-13 11:15:00,26.0,26.03,25.99,25.99,8700.0,23.0855,23.1121,23.0766,23.0766,8700.0
2012-11-13 11:20:00,26.0,26.02,25.97,25.97,3600.0,23.0855,23.1033,23.0589,23.0589,3600.0
2012-11-13 11:25:00,25.98,25.99,25.93,25.98,4700.0,23.0677,23.0766,23.0234,23.0677,4700.0
2012-11-13 11:30:00,26.0,26.01,26.0,26.0,4000.0,23.0855,23.0944,23.0855,23.0855,4000.0
2012-11-13 11:35:00,26.0,26.0,25.98,26.0,34100.0,23.0855,23.0855,23.0677,23.0855,34100.0
2012-11-13 11:40:00,26.01,26.02,26.01,26.01,600.0,23.0944,23.1033,23.0944,23.0944,600.0
2012-11-13 11:45:00,26.0,26.03,25.99,26.0,7900.0,23.0855,23.1121,23.0766,23.0855,7900.0
2012-11-13 11:50:00,26.0,26.04,26.0,26.01,9300.0,23.0855,23.121,23.0855,23.0944,9300.0
2012-11-13 11:55:00,26.0,26.03,25.99,26.0,5700.0,23.0855,23.1121,23.0766,23.0855,5700.0
2012-11-13 12:00:00,26.0,26.07,25.99,26.04,6400.0,23.0855,23.1477,23.0766,23.121,6400.0
2012-11-13 12:05:00,26.03,26.05,26.01,26.01,8100.0,23.1121,23.1299,23.0944,23.0944,8100.0
2012-11-13 12:10:00,26.02,26.05,26.01,26.05,2400.0,23.1033,23.1299,23.0944,23.1299,2400.0
2012-11-13 12:15:00,26.05,26.06,26.04,26.05,4300.0,23.1299,23.1388,23.121,23.1299,4300.0
2012-11-13 12:20:00,26.05,26.05,26.02,26.02,4500.0,23.1299,23.1299,23.1033,23.1033,4500.0
2012-11-13 12:25:00,26.03,26.05,26.03,26.04,4400.0,23.1121,23.1299,23.1121,23.121,4400.0
2012-11-13 12:30:00,26.01,26.05,26.01,26.05,5800.0,23.0944,23.1299,23.0944,23.1299,5800.0
2012-11-13 12:35:00,26.03,26.03,26.0,26.02,6200.0,23.1121,23.1121,23.0855,23.1033,6200.0
2012-11-13 12:40:00,26.03,26.03,26.01,26.03,6800.0,23.1121,23.1121,23.0944,23.1121,6800.0
2012-11-13 12:45:00,26.01,26.07,26.0,26.05,23000.0,23.0944,23.1477,23.0855,23.1299,23000.0
2012-11-13 12:50:00,26.05,26.07,26.03,26.06,3600.0,23.1299,23.1477,23.1121,23.1388,3600.0
2012-11-13 12:55:00,26.05,26.06,25.99,26.03,5000.0,23.1299,23.1388,23.0766,23.1121,5000.0
2012-11-13 13:00:00,26.01,26.05,26.01,26.05,4200.0,23.0944,23.1299,23.0944,23.1299,4200.0
2012-11-13 13:05:00,26.05,26.06,26.04,26.04,3900.0,23.1299,23.1388,23.121,23.121,3900.0
2012-11-13 13:10:00,26.01,26.07,26.01,26.07,3700.0,23.0944,23.1477,23.0944,23.1477,3700.0
2012-11-13 13:15:00,26.08,26.08,26.07,26.08,1600.0,23.1565,23.1565,23.1477,23.1565,1600.0
2012-11-13 13:20:00,26.08,26.09,26.05,26.09,10000.0,23.1565,23.1654,23.1299,23.1654,10000.0
2012-11-13 13:25:00,26.07,26.09,26.01,26.04,12100.0,23.1477,23.1654,23.0944,23.121,12100.0
2012-11-13 13:30:00,26.03,26.07,26.01,26.05,20200.0,23.1121,23.1477,23.0944,23.1299,20200.0
2012-11-13 13:35:00,26.04,26.04,26.01,26.01,15300.0,23.121,23.121,23.0944,23.0944,15300.0
2012-11-13 13:40:00,26.02,26.04,26.02,26.03,2200.0,23.1033,23.121,23.1033,23.1121,2200.0
2012-11-13 13:45:00,26.02,26.03,26.0,26.02,14200.0,23.1033,23.1121,23.0855,23.1033,14200.0
2012-11-13 13:50:00,26.0,26.05,26.0,26.05,8100.0,23.0855,23.1299,23.0855,23.1299,8100.0
2012-11-13 13:55:00,26.04,26.05,26.03,26.05,2300.0,23.121,23.1299,23.1121,23.1299,2300.0
2012-11-13 14:00:00,26.06,26.06,26.0,26.02,5600.0,23.1388,23.1388,23.0855,23.1033,5600.0
2012-11-13 14:05:00,26.03,26.05,26.01,26.01,4400.0,23.1121,23.1299,23.0944,23.0944,4400.0
2012-11-13 14:10:00,26.0,26.03,26.0,26.01,3500.0,23.0855,23.1121,23.0855,23.0944,3500.0
2012-11-13 14:15:00,26.01,26.05,26.01,26.05,3800.0,23.0944,23.1299,23.0944,23.1299,3800.0
2012-11-13 14:20:00,26.04,26.04,26.0,26.0,6500.0,23.121,23.121,23.0855,23.0855,6500.0
2012-11-13 14:25:00,26.01,26.04,26.01,26.03,6400.0,23.0944,23.121,23.0944,23.1121,6400.0
2012-11-13 14:30:00,26.03,26.04,26.02,26.04,4600.0,23.1121,23.121,23.1033,23.121,4600.0
2012-11-13 14:35:00,26.04,26.05,26.02,26.04,4800.0,23.121,23.1299,23.1033,23.121,4800.0
2012-11-13 14:40:00,26.04,26.04,26.02,26.03,5100.0,23.121,23.121,23.1033,23.1121,5100.0
2012-11-13 14:45:00,26.02,26.03,26.01,26.01,7900.0,23.1033,23.1121,23.0944,23.0944,7900.0
2012-11-13 14:50:00,26.0,26.02,25.98,26.02,23500.0,23.0855,23.1033,23.0677,23.1033,23500.0
2012-11-13 14:55:00,26.02,26.03,26.0,26.01,17400.0,23.1033,23.1121,23.0855,23.0944,17400.0
2012-11-13 15:00:00,26.01,26.02,26.0,26.01,8600.0,23.0944,23.1033,23.0855,23.0944,8600.0
2012-11-13 15:05:00,26.02,26.02,26.0,26.01,5700.0,23.1033,23.1033,23.0855,23.0944,5700.0
2012-11-13 15:10:00,26.01,26.02,25.99,26.02,11700.0,23.0944,23.1033,23.0766,23.1033,11700.0
2012-11-13 15:15:00,26.01,26.02,26.0,26.01,16500.0,23.0944,23.1033,23.0855,23.0944,16500.0
2012-11-13 15:20:00,26.01,26.01,25.97,26.0,13500.0,23.0944,23.0944,23.0589,23.0855,13500.0
2012-11-13 15:25:00,25.99,26.02,25.98,26.01,9800.0,23.0766,23.1033,23.0677,23.0944,9800.0
2012-11-13 15:30:00,26.01,26.02,25.98,26.0,10200.0,23.0944,23.1033,23.0677,23.0855,10200.0
2012-11-13 15:35:00,26.0,26.01,25.99,26.0,9000.0,23.0855,23.0944,23.0766,23.0855,9000.0
2012-11-13 15:40:00,26.0,26.0,25.98,26.0,22200.0,23.0855,23.0855,23.0677,23.0855,22200.0
2012-11-13 15:45:00,26.0,26.01,25.99,26.01,26300.0,23.0855,23.0944,23.0766,23.0944,26300.0
2012-11-13 15:50:00,26.01,26.01,25.99,25.99,125700.0,23.0944,23.0944,23.0766,23.0766,125700.0
2012-11-13 15:55:00,25.99,26.03,25.98,25.98,16800.0,23.0766,23.1121,23.0677,23.0677,16800.0
2012-11-14 09:30:00,26.02,26.1,26.02,26.1,5100.0,23.1033,23.1743,23.1033,23.1743,5100.0
2012-11-14 09:35:00,26.09,26.13,25.97,26.13,5900.0,23.1654,23.2009,23.0589,23.2009,5900.0
2012-11-14 09:40:00,26.13,26.13,26.04,26.07,900.0,23.2009,23.2009,23.121,23.1477,900.0
2012-11-14 09:45:00,26.05,26.05,26.01,26.03,1200.0,23.1299,23.1299,23.0944,23.1121,1200.0
2012-11-14 09:50:00,26.03,26.05,26.01,26.05,5200.0,23.1121,23.1299,23.0944,23.1299,5200.0
2012-11-14 09:55:00,26.05,26.05,26.01,26.05,3600.0,23.1299,23.1299,23.0944,23.1299,3600.0
2012-11-14 10:00:00,26.05,26.05,26.0,26.02,3300.0,23.1299,23.1299,23.0855,23.1033,3300.0
2012-11-14 10:05:00,26.0,26.04,26.0,26.02,2100.0,23.0855,23.121,23.0855,23.1033,2100.0
2012-11-14 10:10:00,26.03,26.04,26.01,26.02,2000.0,23.1121,23.121,23.0944,23.1033,2000.0
2012-11-14 10:15:00,26.01,26.02,25.97,25.99,4900.0,23.0944,23.1033,23.0589,23.0766,4900.0
2012-11-14 10:20:00,25.99,26.02,25.96,25.99,4000.0,23.0766,23.1033,23.05,23.0766,4000.0
2012-11-14 10:25:00,25.98,25.98,25.94,25.94,3800.0,23.0677,23.0677,23.0322,23.0322,3800.0
2012-11-14 10:30:00,25.9,26.0,25.88,26.0,3600.0,22.9967,23.0855,22.979,23.0855,3600.0
2012-11-14 10:35:00,26.0,26.0,25.89,25.91,1900.0,23.0855,23.0855,22.9878,23.0056,1900.0
2012-11-14 10:40:00,25.9,25.94,25.85,25.86,2000.0,22.9967,23.0322,22.9523,22.9612,2000.0
2012-11-14 10:45:00,25.91,25.94,25.88,25.91,2300.0,23.0056,23.0322,22.979,23.0056,2300.0
2012-11-14 10:50:00,25.92,25.92,25.81,25.83,3700.0,23.0145,23.0145,22.9168,22.9346,3700.0
2012-11-14 10:55:00,25.85,25.88,25.81,25.84,9400.0,22.9523,22.979,22.9168,22.9434,9400.0
2012-11-14 11:00:00,25.82,25.82,25.8,25.8,8700.0,22.9257,22.9257,22.9079,22.9079,8700.0
2012-11-14 11:05:00,25.8,25.89,25.8,25.89,41900.0,22.9079,22.9878,22.9079,22.9878,41900.0
2012-11-14 11:10:00,25.88,25.89,25.86,25.87,2700.0,22.979,22.9878,22.9612,22.9701,2700.0
2012-11-14 11:15:00,25.87,25.89,25.87,25.87,2000.0,22.9701,22.9878,22.9701,22.9701,2000.0
2012-11-14 11:20:00,25.87,25.92,25.84,25.92,6500.0,22.9701,23.0145,22.9434,23.0145,6500.0
2012-11-14 11:25:00,25.92,25.93,25.91,25.92,3200.0,23.0145,23.0234,23.0056,23.0145,3200.0
2012-11-14 11:30:00,25.93,25.95,25.92,25.95,5600.0,23.0234,23.0411,23.0145,23.0411,5600.0
2012-11-14 11:35:00,25.94,25.96,25.93,25.96,4400.0,23.0322,23.05,23.0234,23.05,4400.0
2012-11-14 11:40:00,25.95,26.0,25.95,25.98,2400.0,23.0411,23.0855,23.0411,23.0677,2400.0
2012-11-14 11:45:00,25.98,26.0,25.95,25.99,5000.0,23.0677,23.0855,23.0411,23.0766,5000.0
2012-11-14 11:50:00,25.99,25.99,25.93,25.95,4700.0,23.0766,23.0766,23.0234,23.0411,4700.0
2012-11-14 11:55:00,25.95,26.0,25.95,25.97,2200.0,23.0411,23.0855,23.0411,23.0589,2200.0
2012-11-14 12:00:00,25.97,26.01,25.92,25.99,11400.0,23.0589,23.0944,23.0145,23.0766,11400.0
2012-11-14 12:05:00,26.0,26.0,25.99,26.0,7200.0,23.0855,23.0855,23.0766,23.0855,7200.0
2012-11-14 12:10:00,26.0,26.01,25.99,26.01,18100.0,23.0855,23.0944,23.0766,23.0944,18100.0
2012-11-14 12:15:00,26.0,26.05,26.0,26.04,1500.0,23.0855,23.1299,23.0855,23.121,1500.0
2012-11-14 12:20:00,26.01,26.06,25.99,25.99,6500.0,23.0944,23.1388,23.0766,23.0766,6500.0
2012-11-14 12:25:00,26.0,26.01,26.0,26.01,1500.0,23.0855,23.0944,23.0855,23.0944,1500.0
2012-11-14 12:30:00,26.0,26.04,26.0,26.04,3500.0,23.0855,23.121,23.0855,23.121,3500.0
2012-11-14 12:35:00,26.03,26.05,26.03,26.04,2900.0,23.1121,23.1299,23.1121,23.121,2900.0
2012-11-14 12:40:00,26.04,26.06,26.03,26.05,14900.0,23.121,23.1388,23.1121,23.1299,14900.0
2012-11-14 12:45:00,26.05,26.09,26.03,26.04,13500.0,23.1299,23.1654,23.1121,23.121,13500.0
2012-11-14 12:50:00,26.04,26.08,26.04,26.05,9800.0,23.121,23.1565,23.121,23.1299,9800.0
2012-11-14 12:55:00,26.08,26.59,26.01,26.05,76100.0,23.1565,23.6094,23.0944,23.1299,76100.0
2012-11-14 13:00:00,26.07,26.07,26.03,26.03,11800.0,23.1477,23.1477,23.1121,23.1121,11800.0
2012-11-14 13:05:00,26.04,26.04,26.01,26.02,8800.0,23.121,23.121,23.0944,23.1033,8800.0
2012-11-14 13:10:00,26.02,26.05,26.0,26.04,16000.0,23.1033,23.1299,23.0855,23.121,16000.0
2012-11-14 13:15:00,26.02,26.03,26.0,26.01,15600.0,23.1033,23.1121,23.0855,23.0944,15600.0
2012-11-14 13:20:00,25.99,26.04,25.99,26.03,7400.0,23.0766,23.121,23.0766,23.1121,7400.0
2012-11-14 13:25:00,26.06,26.13,26.04,26.06,7500.0,23.1388,23.2009,23.121,23.1388,7500.0
2012-11-14 13:30:00,26.07,26.09,26.07,26.08,2800.0,23.1477,23.1654,23.1477,23.1565,2800.0
2012-11-14 13:35:00,26.08,26.11,26.08,26.09,1600.0,23.1565,23.1832,23.1565,23.1654,1600.0
2012-11-14 13:40:00,26.08,26.13,26.03,26.04,19000.0,23.1565,23.2009,23.1121,23.121,19000.0
2012-11-14 13:45:00,26.05,26.08,26.05,26.07,3100.0,23.1299,23.1565,23.1299,23.1477,3100.0
2012-11-14 13:50:00,26.06,26.07,26.04,26.05,4100.0,23.1388,23.1477,23.121,23.1299,4100.0
2012-11-14 13:55:00,26.05,26.09,26.03,26.07,2900.0,23.1299,23.1654,23.1121,23.1477,2900.0
2012-11-14 14:00:00,26.08,26.15,26.06,26.06,1000.0,23.1565,23.2187,23.1388,23.1388,1000.0
2012-11-14 14:05:00,26.07,26.13,26.07,26.07,3900.0,23.1477,23.2009,23.1477,23.1477,3900.0
2012-11-14 14:10:00,26.06,26.09,26.06,26.07,7600.0,23.1388,23.1654,23.1388,23.1477,7600.0
2012-11-14 14:15:00,26.06,26.07,25.99,26.04,3800.0,23.1388,23.1477,23.0766,23.121,3800.0
2012-11-14 14:20:00,26.05,26.07,26.02,26.06,4900.0,23.1299,23.1477,23.1033,23.1388,4900.0
2012-11-14 14:25:00,26.03,26.07,26.03,26.07,2100.0,23.1121,23.1477,23.1121,23.1477,2100.0
2012-11-14 14:30:00,26.06,26.15,26.04,26.09,7200.0,23.1388,23.2187,23.121,23.1654,7200.0
2012-11-14 14:35:00,26.06,26.11,26.05,26.11,39100.0,23.1388,23.1832,23.1299,23.1832,39100.0
2012-11-14 14:40:00,26.11,26.13,26.06,26.1,2800.0,23.1832,23.2009,23.1388,23.1743,2800.0
2012-11-14 14:45:00,26.09,26.09,26.07,26.08,2700.0,23.1654,23.1654,23.1477,23.1565,2700.0
2012-11-14 14:50:00,26.07,26.09,26.05,26.08,2300.0,23.1477,23.1654,23.1299,23.1565,2300.0
2012-11-14 14:55:00,26.06,26.07,26.02,26.02,12900.0,23.1388,23.1477,23.1033,23.1033,12900.0
2012-11-14 15:00:00,26.0,26.02,25.99,25.99,7100.0,23.0855,23.1033,23.0766,23.0766,7100.0
2012-11-14 15:05:00,25.99,26.0,25.99,25.99,10500.0,23.0766,23.0855,23.0766,23.0766,10500.0
2012-11-14 15:10:00,25.99,26.02,25.99,26.02,30500.0,23.0766,23.1033,23.0766,23.1033,30500.0
2012-11-14 15:15:00,26.02,26.03,25.99,25.99,10500.0,23.1033,23.1121,23.0766,23.0766,10500.0
2012-11-14 15:20:00,25.99,26.0,25.97,25.97,63300.0,23.0766,23.0855,23.0589,23.0589,63300.0
2012-11-14 15:25:00,25.98,26.02,25.98,26.0,8700.0,23.0677,23.1033,23.0677,23.0855,8700.0
2012-11-14 15:30:00,26.0,26.02,25.98,25.99,34000.0,23.0855,23.1033,23.0677,23.0766,34000.0
2012-11-14 15:35:00,25.99,26.01,25.98,25.99,12400.0,23.0766,23.0944,23.0677,23.0766,12400.0
2012-11-14 15:40:00,25.98,25.98,25.94,25.96,12300.0,23.0677,23.0677,23.0322,23.05,12300.0
2012-11-14 15:45:00,25.94,25.98,25.93,25.95,34900.0,23.0322,23.0677,23.0234,23.0411,34900.0
2012-11-14 15:50:00,25.94,26.01,25.9,25.99,61300.0,23.0322,23.0944,22.9967,23.0766,61300.0
2012-11-14 15:55:00,25.99,26.02,25.98,26.01,61600.0,23.0766,23.1033,23.0677,23.0944,61600.0
2012-11-15 09:30:00,26.04,26.04,25.94,25.94,3800.0,23.121,23.121,23.0322,23.0322,3800.0
2012-11-15 09:35:00,25.92,26.17,25.92,26.13,5200.0,23.0145,23.2365,23.0145,23.2009,5200.0
2012-11-15 09:40:00,26.1,26.11,26.04,26.09,2500.0,23.1743,23.1832,23.121,23.1654,2500.0
2012-11-15 09:45:00,26.06,26.09,25.99,26.02,5500.0,23.1388,23.1654,23.0766,23.1033,5500.0
2012-11-15 09:50:00,26.02,26.04,26.0,26.0,19200.0,23.1033,23.121,23.0855,23.0855,19200.0
2012-11-15 09:55:00,26.03,26.07,25.99,26.05,36400.0,23.1121,23.1477,23.0766,23.1299,36400.0
2012-11-15 10:00:00,26.05,26.1,26.02,26.04,9700.0,23.1299,23.1743,23.1033,23.121,9700.0
2012-11-15 10:05:00,26.02,26.2,26.02,26.09,34600.0,23.1033,23.2631,23.1033,23.1654,34600.0
2012-11-15 10:10:00,26.08,26.12,26.06,26.07,5700.0,23.1565,23.1921,23.1388,23.1477,5700.0
2012-11-15 10:15:00,26.09,26.14,26.08,26.12,3500.0,23.1654,23.2098,23.1565,23.1921,3500.0
2012-11-15 10:20:00,26.1,26.1,26.0,26.0,3400.0,23.1743,23.1743,23.0855,23.0855,3400.0
2012-11-15 10:25:00,26.0,26.02,25.99,25.99,8000.0,23.0855,23.1033,23.0766,23.0766,8000.0
2012-11-15 10:30:00,25.99,26.08,25.99,26.05,13900.0,23.0766,23.1565,23.0766,23.1299,13900.0
2012-11-15 10:35:00,26.06,26.08,26.0,26.0,6500.0,23.1388,23.1565,23.0855,23.0855,6500.0
2012-11-15 10:40:00,26.0,26.03,25.99,26.02,1100.0,23.0855,23.1121,23.0766,23.1033,1100.0
2012-11-15 10:45:00,26.0,26.02,25.99,26.02,2400.0,23.0855,23.1033,23.0766,23.1033,2400.0
2012-11-15 10:50:00,26.02,26.03,26.0,26.01,9500.0,23.1033,23.1121,23.0855,23.0944,9500.0
2012-11-15 10:55:00,26.03,26.03,26.01,26.02,1700.0,23.1121,23.1121,23.0944,23.1033,1700.0
2012-11-15 11:00:00,26.02,26.05,26.01,26.05,10600.0,23.1033,23.1299,23.0944,23.1299,10600.0
2012-11-15 11:05:00,26.06,26.06,26.03,26.06,2300.0,23.1388,23.1388,23.1121,23.1388,2300.0
2012-11-15 11:10:00,26.05,26.09,26.04,26.08,3600.0,23.1299,23.1654,23.121,23.1565,3600.0
2012-11-15 11:15:00,26.1,26.1,26.01,26.01,2300.0,23.1743,23.1743,23.0944,23.0944,2300.0
2012-11-15 11:20:00,26.03,26.07,26.03,26.07,8700.0,23.1121,23.1477,23.1121,23.1477,8700.0
2012-11-15 11:25:00,26.08,26.1,26.04,26.04,6500.0,23.1565,23.1743,23.121,23.121,6500.0
2012-11-15 11:30:00,26.04,26.08,26.02,26.08,3200.0,23.121,23.1565,23.1033,23.1565,3200.0
2012-11-15 11:35:00,26.04,26.06,26.0,26.0,800.0,23.121,23.1388,23.0855,23.0855,800.0
2012-11-15 11:40:00,26.01,26.02,25.95,25.95,2200.0,23.0944,23.1033,23.0411,23.0411,2200.0
2012-11-15 11:45:00,25.95,25.99,25.95,25.97,8600.0,23.0411,23.0766,23.0411,23.0589,8600.0
2012-11-15 11:50:00,25.98,25.99,25.96,25.99,2100.0,23.0677,23.0766,23.05,23.0766,2100.0
2012-11-15 11:55:00,25.98,26.0,25.98,26.0,700.0,23.0677,23.0855,23.0677,23.0855,700.0
2012-11-15 12:00:00,25.98,26.03,25.98,26.02,3500.0,23.0677,23.1121,23.0677,23.1033,3500.0
2012-11-15 12:05:00,25.99,26.01,25.97,25.99,6200.0,23.0766,23.0944,23.0589,23.0766,6200.0
2012-11-15 12:10:00,25.99,26.0,25.95,25.95,7100.0,23.0766,23.0855,23.0411,23.0411,7100.0
2012-11-15 12:15:00,25.96,25.96,25.95,25.95,2700.0,23.05,23.05,23.0411,23.0411,2700.0
2012-11-15 12:20:00,25.95,25.97,25.95,25.96,6000.0,23.0411,23.0589,23.0411,23.05,6000.0
2012-11-15 12:25:00,25.96,25.98,25.96,25.97,2100.0,23.05,23.0677,23.05,23.0589,2100.0
2012-11-15 12:30:00,25.96,25.98,25.95,25.96,2300.0,23.05,23.0677,23.0411,23.05,2300.0
2012-11-15 12:35:00,25.97,26.03,25.97,26.03,6300.0,23.0589,23.1121,23.0589,23.1121,6300.0
2012-11-15 12:40:00,26.01,26.01,25.99,26.01,1100.0,23.0944,23.0944,23.0766,23.0944,1100.0
2012-11-15 12:45:00,26.0,26.02,25.97,26.01,2000.0,23.0855,23.1033,23.0589,23.0944,2000.0
2012-11-15 12:50:00,26.02,26.02,25.96,26.0,54500.0,23.1033,23.1033,23.05,23.0855,54500.0
2012-11-15 12:55:00,25.98,25.99,25.97,25.99,500.0,23.0677,23.0766,23.0589,23.0766,500.0
2012-11-15 13:00:00,25.99,25.99,25.95,25.96,7000.0,23.0766,23.0766,23.0411,23.05,7000.0
2012-11-15 13:05:00,25.96,25.97,25.96,25.97,2800.0,23.05,23.0589,23.05,23.0589,2800.0
2012-11-15 13:10:00,25.98,26.0,25.94,25.95,84300.0,23.0677,23.0855,23.0322,23.0411,84300.0
2012-11-15 13:15:00,25.94,25.95,25.92,25.94,2900.0,23.0322,23.0411,23.0145,23.0322,2900.0
2012-11-15 13:20:00,25.93,25.97,25.93,25.95,4400.0,23.0234,23.0589,23.0234,23.0411,4400.0
2012-11-15 13:25:00,25.95,25.98,25.95,25.96,10000.0,23.0411,23.0677,23.0411,23.05,10000.0
2012-11-15 13:30:00,25.97,25.97,25.9,25.91,6700.0,23.0589,23.0589,22.9967,23.0056,6700.0
2012-11-15 13:35:00,25.9,25.99,25.9,25.98,7000.0,22.9967,23.0766,22.9967,23.0677,7000.0
2012-11-15 13:40:00,25.99,25.99,25.94,25.95,7700.0,23.0766,23.0766,23.0322,23.0411,7700.0
2012-11-15 13:45:00,25.96,25.98,25.95,25.98,4800.0,23.05,23.0677,23.0411,23.0677,4800.0
2012-11-15 13:50:00,25.98,26.02,25.97,26.0,14500.0,23.0677,23.1033,23.0589,23.0855,14500.0
2012-11-15 13:55:00,25.99,25.99,25.95,25.97,3400.0,23.0766,23.0766,23.0411,23.0589,3400.0
2012-11-15 14:00:00,25.96,25.99,25.96,25.96,5800.0,23.05,23.0766,23.05,23.05,5800.0
2012-11-15 14:05:00,25.96,25.99,25.96,25.97,3900.0,23.05,23.0766,23.05,23.0589,3900.0
2012-11-15 14:10:00,25.98,26.01,25.97,26.0,3400.0,23.0677,23.0944,23.0589,23.0855,3400.0
2012-11-15 14:15:00,25.97,26.0,25.95,26.0,45800.0,23.0589,23.0855,23.0411,23.0855,45800.0
2012-11-15 14:20:00,26.0,26.0,25.98,26.0,7900.0,23.0855,23.0855,23.0677,23.0855,7900.0
2012-11-15 14:25:00,25.99,26.0,25.94,25.97,7600.0,23.0766,23.0855,23.0322,23.0589,7600.0
2012-11-15 14:30:00,25.97,25.97,25.92,25.95,3600.0,23.0589,23.0589,23.0145,23.0411,3600.0
2012-11-15 14:35:00,25.96,25.96,25.91,25.92,4100.0,23.05,23.05,23.0056,23.0145,4100.0
2012-11-15 14:40:00,25.93,25.95,25.9,25.91,95800.0,23.0234,23.0411,22.9967,23.0056,95800.0
2012-11-15 14:45:00,25.9,25.92,25.88,25.89,12900.0,22.9967,23.0145,22.979,22.9878,12900.0
2012-11-15 14:50:00,25.89,25.93,25.89,25.91,3200.0,22.9878,23.0234,22.9878,23.0056,3200.0
2012-11-15 14:55:00,25.91,25.95,25.9,25.91,5700.0,23.0056,23.0411,22.9967,23.0056,5700.0
2012-11-15 15:00:00,25.91,25.93,25.88,25.92,25300.0,23.0056,23.0234,22.979,23.0145,25300.0
2012-11-15 15:05:00,25.93,26.0,25.91,25.99,57800.0,23.0234,23.0855,23.0056,23.0766,57800.0
2012-11-15 15:10:00,25.98,26.0,25.9,25.91,56700.0,23.0677,23.0855,22.9967,23.0056,56700.0
2012-11-15 15:15:00,25.92,25.99,25.92,25.99,12900.0,23.0145,23.0766,23.0145,23.0766,12900.0
2012-11-15 15:20:00,25.99,26.0,25.98,25.99,20100.0,23.0766,23.0855,23.0677,23.0766,20100.0
2012-11-15 15:25:00,25.99,26.0,25.98,25.98,6700.0,23.0766,23.0855,23.0677,23.0677,6700.0
2012-11-15 15:30:00,25.99,26.0,25.98,25.98,22500.0,23.0766,23.0855,23.0677,23.0677,22500.0
2012-11-15 15:35:00,25.98,26.01,25.93,26.01,15100.0,23.0677,23.0944,23.0234,23.0944,15100.0
2012-11-15 15:40:00,26.01,26.05,26.0,26.02,15300.0,23.0944,23.1299,23.0855,23.1033,15300.0
2012-11-15 15:45:00,26.03,26.07,25.99,26.0,27300.0,23.1121,23.1477,23.0766,23.0855,27300.0
2012-11-15 15:50:00,26.0,26.0,25.99,25.99,15800.0,23.0855,23.0855,23.0766,23.0766,15800.0
2012-11-15 15:55:00,26.0,26.01,25.94,25.95,88400.0,23.0855,23.0944,23.0322,23.0411,88400.0
2012-11-16 09:30:00,25.96,26.04,25.93,26.0,15100.0,23.05,23.121,23.0234,23.0855,15100.0
2012-11-16 09:35:00,25.96,26.0,25.94,26.0,5100.0,23.05,23.0855,23.0322,23.0855,5100.0
2012-11-16 09:40:00,25.98,25.98,25.91,25.96,10500.0,23.0677,23.0677,23.0056,23.05,10500.0
2012-11-16 09:45:00,25.96,25.99,25.94,25.95,47500.0,23.05,23.0766,23.0322,23.0411,47500.0
2012-11-16 09:50:00,25.96,25.97,25.92,25.93,3000.0,23.05,23.0589,23.0145,23.0234,3000.0
2012-11-16 09:55:00,25.93,25.97,25.92,25.95,6000.0,23.0234,23.0589,23.0145,23.0411,6000.0
2012-11-16 10:00:00,25.95,25.98,25.9,25.93,10300.0,23.0411,23.0677,22.9967,23.0234,10300.0
2012-11-16 10:05:00,25.92,25.95,25.89,25.94,30700.0,23.0145,23.0411,22.9878,23.0322,30700.0
2012-11-16 10:10:00,25.93,25.95,25.9,25.95,9500.0,23.0234,23.0411,22.9967,23.0411,9500.0
2012-11-16 10:15:00,25.93,26.0,25.92,25.95,33300.0,23.0234,23.0855,23.0145,23.0411,33300.0
2012-11-16 10:20:00,25.98,25.99,25.9,25.94,7300.0,23.0677,23.0766,22.9967,23.0322,7300.0
2012-11-16 10:25:00,25.92,25.97,25.91,25.96,24600.0,23.0145,23.0589,23.0056,23.05,24600.0
2012-11-16 10:30:00,25.97,25.97,25.92,25.95,5100.0,23.0589,23.0589,23.0145,23.0411,5100.0
2012-11-16 10:35:00,25.95,25.99,25.95,25.99,3600.0,23.0411,23.0766,23.0411,23.0766,3600.0
2012-11-16 10:40:00,26.0,26.0,25.97,26.0,1000.0,23.0855,23.0855,23.0589,23.0855,1000.0
2012-11-16 10:45:00,26.0,26.0,25.97,25.97,4700.0,23.0855,23.0855,23.0589,23.0589,4700.0
2012-11-16 10:50:00,25.97,25.98,25.96,25.96,700.0,23.0589,23.0677,23.05,23.05,700.0
2012-11-16 10:55:00,25.95,25.98,25.95,25.96,1100.0,23.0411,23.0677,23.0411,23.05,1100.0
2012-11-16 11:00:00,25.96,26.0,25.96,25.99,2900.0,23.05,23.0855,23.05,23.0766,2900.0
2012-11-16 11:05:00,25.98,25.99,25.96,25.97,5500.0,23.0677,23.0766,23.05,23.0589,5500.0
2012-11-16 11:10:00,25.96,26.01,25.96,26.0,62100.0,23.05,23.0944,23.05,23.0855,62100.0
2012-11-16 11:15:00,25.99,26.02,25.97,25.97,25200.0,23.0766,23.1033,23.0589,23.0589,25200.0
2012-11-16 11:20:00,25.98,26.0,25.98,25.99,5000.0,23.0677,23.0855,23.0677,23.0766,5000.0
2012-11-16 11:25:00,25.98,26.0,25.96,25.98,13300.0,23.0677,23.0855,23.05,23.0677,13300.0
2012-11-16 11:30:00,25.98,26.0,25.97,26.0,3600.0,23.0677,23.0855,23.0589,23.0855,3600.0
2012-11-16 11:35:00,26.0,26.0,25.96,26.0,6300.0,23.0855,23.0855,23.05,23.0855,6300.0
2012-11-16 11:40:00,26.0,26.12,25.98,26.05,41300.0,23.0855,23.1921,23.0677,23.1299,41300.0
2012-11-16 11:45:00,26.05,26.07,26.01,26.06,22100.0,23.1299,23.1477,23.0944,23.1388,22100.0
2012-11-16 11:50:00,26.06,26.09,26.03,26.03,23200.0,23.1388,23.1654,23.1121,23.1121,23200.0
2012-11-16 11:55:00,26.04,26.14,26.0,26.14,26000.0,23.121,23.2098,23.0855,23.2098,26000.0
2012-11-16 12:00:00,26.13,26.14,26.09,26.13,8200.0,23.2009,23.2098,23.1654,23.2009,8200.0
2012-11-16 12:05:00,26.11,26.13,26.06,26.1,7500.0,23.1832,23.2009,23.1388,23.1743,7500.0
2012-11-16 12:10:00,26.11,26.15,26.1,26.1,2500.0,23.1832,23.2187,23.1743,23.1743,2500.0
2012-11-16 12:15:00,26.1,26.1,26.07,26.09,8000.0,23.1743,23.1743,23.1477,23.1654,8000.0
2012-11-16 12:20:00,26.09,26.1,26.08,26.1,3700.0,23.1654,23.1743,23.1565,23.1743,3700.0
2012-11-16 12:25:00,26.1,26.1,26.06,26.1,14800.0,23.1743,23.1743,23.1388,23.1743,14800.0
2012-11-16 12:30:00,26.1,26.19,26.1,26.19,4000.0,23.1743,23.2542,23.1743,23.2542,4000.0
2012-11-16 12:35:00,26.2,26.21,26.18,26.2,1600.0,23.2631,23.272,23.2453,23.2631,1600.0
2012-11-16 12:40:00,26.2,26.24,26.2,26.22,2500.0,23.2631,23.2986,23.2631,23.2808,2500.0
2012-11-16 12:45:00,26.21,26.21,26.17,26.2,20100.0,23.272,23.272,23.2365,23.2631,20100.0
2012-11-16 12:50:00,26.19,26.19,26.12,26.12,26700.0,23.2542,23.2542,23.1921,23.1921,26700.0
2012-11-16 12:55:00,26.15,26.15,26.13,26.13,1100.0,23.2187,23.2187,23.2009,23.2009,1100.0
2012-11-16 13:00:00,26.1,26.11,26.09,26.1,900.0,23.1743,23.1832,23.1654,23.1743,900.0
2012-11-16 13:05:00,26.07,26.11,26.06,26.11,1400.0,23.1477,23.1832,23.1388,23.1832,1400.0
2012-11-16 13:10:00,26.1,26.1,26.07,26.07,900.0,23.1743,23.1743,23.1477,23.1477,900.0
2012-11-16 13:15:00,26.1,26.1,26.06,26.09,900.0,23.1743,23.1743,23.1388,23.1654,900.0
2012-11-16 13:20:00,26.05,26.06,26.05,26.06,400.0,23.1299,23.1388,23.1299,23.1388,400.0
2012-11-16 13:25:00,26.05,26.08,26.04,26.05,1600.0,23.1299,23.1565,23.121,23.1299,1600.0
2012-11-16 13:30:00,26.05,26.06,26.03,26.03,10400.0,23.1299,23.1388,23.1121,23.1121,10400.0
2012-11-16 13:35:00,26.04,26.04,26.03,26.03,400.0,23.121,23.121,23.1121,23.1121,400.0
2012-11-16 13:40:00,26.02,26.05,25.99,26.05,2900.0,23.1033,23.1299,23.0766,23.1299,2900.0
2012-11-16 13:45:00,26.03,26.05,26.02,26.04,1100.0,23.1121,23.1299,23.1033,23.121,1100.0
2012-11-16 13:50:00,26.05,26.05,26.04,26.04,200.0,23.1299,23.1299,23.121,23.121,200.0
2012-11-16 13:55:00,26.04,26.05,26.03,26.05,10800.0,23.121,23.1299,23.1121,23.1299,10800.0
2012-11-16 14:00:00,26.04,26.04,26.0,26.01,1500.0,23.121,23.121,23.0855,23.0944,1500.0
2012-11-16 14:05:00,26.0,26.0,25.99,26.0,8700.0,23.0855,23.0855,23.0766,23.0855,8700.0
2012-11-16 14:10:00,26.0,26.0,25.99,26.0,10400.0,23.0855,23.0855,23.0766,23.0855,10400.0
2012-11-16 14:15:00,26.0,26.01,25.99,26.0,44500.0,23.0855,23.0944,23.0766,23.0855,44500.0
2012-11-16 14:20:00,26.0,26.0,25.93,25.94,54400.0,23.0855,23.0855,23.0234,23.0322,54400.0
2012-11-16 14:25:00,25.95,25.97,25.91,25.91,6100.0,23.0411,23.0589,23.0056,23.0056,6100.0
2012-11-16 14:30:00,25.92,25.94,25.9,25.94,27600.0,23.0145,23.0322,22.9967,23.0322,27600.0
2012-11-16 14:35:00,25.93,25.95,25.92,25.95,4600.0,23.0234,23.0411,23.0145,23.0411,4600.0
2012-11-16 14:40:00,25.92,25.97,25.92,25.94,3300.0,23.0145,23.0589,23.0145,23.0322,3300.0
2012-11-16 14:45:00,25.93,25.97,25.93,25.96,8400.0,23.0234,23.0589,23.0234,23.05,8400.0
2012-11-16 14:50:00,25.94,25.96,25.92,25.94,3500.0,23.0322,23.05,23.0145,23.0322,3500.0
2012-11-16 14:55:00,25.93,25.97,25.93,25.94,3200.0,23.0234,23.0589,23.0234,23.0322,3200.0
2012-11-16 15:00:00,25.95,25.95,25.92,25.93,15000.0,23.0411,23.0411,23.0145,23.0234,15000.0
2012-11-16 15:05:00,25.94,25.97,25.94,25.97,4200.0,23.0322,23.0589,23.0322,23.0589,4200.0
2012-11-16 15:10:00,25.96,25.98,25.94,25.96,3100.0,23.05,23.0677,23.0322,23.05,3100.0
2012-11-16 15:15:00,25.97,25.99,25.94,25.95,7500.0,23.0589,23.0766,23.0322,23.0411,7500.0
2012-11-16 15:20:00,25.96,25.99,25.94,25.97,5900.0,23.05,23.0766,23.0322,23.0589,5900.0
2012-11-16 15:25:00,25.97,25.99,25.96,25.99,5300.0,23.0589,23.0766,23.05,23.0766,5300.0
2012-11-16 15:30:00,25.98,26.0,25.97,25.97,13600.0,23.0677,23.0855,23.0589,23.0589,13600.0
2012-11-16 15:35:00,25.98,25.99,25.96,25.97,53900.0,23.0677,23.0766,23.05,23.0589,53900.0
2012-11-16 15:40:00,25.97,25.97,25.93,25.94,37500.0,23.0589,23.0589,23.0234,23.0322,37500.0
2012-11-16 15:45:00,25.95,25.95,25.88,25.89,39600.0,23.0411,23.0411,22.979,22.9878,39600.0
2012-11-16 15:50:00,25.88,25.9,25.86,25.86,18300.0,22.979,22.9967,22.9612,22.9612,18300.0
2012-11-16 15:55:00,25.87,25.9,25.8,25.83,123600.0,22.9701,22.9967,22.9079,22.9346,123600.0
2012-11-19 09:30:00,26.14,26.14,26.01,26.02,5300.0,23.2098,23.2098,23.0944,23.1033,5300.0
2012-11-19 09:35:00,26.09,26.24,26.05,26.21,5800.0,23.1654,23.2986,23.1299,23.272,5800.0
2012-11-19 09:40:00,26.2,26.2,26.17,26.18,3100.0,23.2631,23.2631,23.2365,23.2453,3100.0
2012-11-19 09:45:00,26.18,26.21,26.08,26.12,8800.0,23.2453,23.272,23.1565,23.1921,8800.0
2012-11-19 09:50:00,26.12,26.17,26.12,26.16,5000.0,23.1921,23.2365,23.1921,23.2276,5000.0
2012-11-19 09:55:00,26.16,26.17,26.12,26.13,9400.0,23.2276,23.2365,23.1921,23.2009,9400.0
2012-11-19 10:00:00,26.12,26.13,26.07,26.08,5900.0,23.1921,23.2009,23.1477,23.1565,5900.0
2012-11-19 10:05:00,26.09,26.12,26.08,26.1,6700.0,23.1654,23.1921,23.1565,23.1743,6700.0
2012-11-19 10:10:00,26.1,26.11,26.06,26.08,2400.0,23.1743,23.1832,23.1388,23.1565,2400.0
2012-11-19 10:15:00,26.1,26.13,26.08,26.1,8500.0,23.1743,23.2009,23.1565,23.1743,8500.0
2012-11-19 10:20:00,26.09,26.12,26.08,26.09,3200.0,23.1654,23.1921,23.1565,23.1654,3200.0
2012-11-19 10:25:00,26.09,26.13,26.08,26.09,3800.0,23.1654,23.2009,23.1565,23.1654,3800.0
2012-11-19 10:30:00,26.11,26.12,26.09,26.11,3000.0,23.1832,23.1921,23.1654,23.1832,3000.0
2012-11-19 10:35:00,26.11,26.11,26.06,26.06,10200.0,23.1832,23.1832,23.1388,23.1388,10200.0
2012-11-19 10:40:00,26.06,26.11,26.05,26.11,4300.0,23.1388,23.1832,23.1299,23.1832,4300.0
2012-11-19 10:45:00,26.12,26.15,26.1,26.1,13800.0,23.1921,23.2187,23.1743,23.1743,13800.0
2012-11-19 10:50:00,26.12,26.15,26.11,26.14,3100.0,23.1921,23.2187,23.1832,23.2098,3100.0
2012-11-19 10:55:00,26.13,26.14,26.11,26.12,5600.0,23.2009,23.2098,23.1832,23.1921,5600.0
2012-11-19 11:00:00,26.12,26.15,26.11,26.11,4300.0,23.1921,23.2187,23.1832,23.1832,4300.0
2012-11-19 11:05:00,26.11,26.14,26.11,26.11,8800.0,23.1832,23.2098,23.1832,23.1832,8800.0
2012-11-19 11:10:00,26.12,26.15,26.1,26.14,2300.0,23.1921,23.2187,23.1743,23.2098,2300.0
2012-11-19 11:15:00,26.18,26.18,26.14,26.14,1300.0,23.2453,23.2453,23.2098,23.2098,1300.0
2012-11-19 11:20:00,26.14,26.17,26.14,26.15,3400.0,23.2098,23.2365,23.2098,23.2187,3400.0
2012-11-19 11:25:00,26.17,26.17,26.15,26.17,2400.0,23.2365,23.2365,23.2187,23.2365,2400.0
2012-11-19 11:30:00,26.17,26.17,26.14,26.15,2700.0,23.2365,23.2365,23.2098,23.2187,2700.0
2012-11-19 11:35:00,26.15,26.17,26.14,26.16,1500.0,23.2187,23.2365,23.2098,23.2276,1500.0
2012-11-19 11:40:00,26.17,26.19,26.17,26.17,2100.0,23.2365,23.2542,23.2365,23.2365,2100.0
2012-11-19 11:45:00,26.18,26.18,26.16,26.18,2400.0,23.2453,23.2453,23.2276,23.2453,2400.0
2012-11-19 11:50:00,26.18,26.18,26.16,26.16,1300.0,23.2453,23.2453,23.2276,23.2276,1300.0
2012-11-19 11:55:00,26.16,26.19,26.16,26.17,3500.0,23.2276,23.2542,23.2276,23.2365,3500.0
2012-11-19 12:00:00,26.18,26.2,26.18,26.2,2300.0,23.2453,23.2631,23.2453,23.2631,2300.0
2012-11-19 12:05:00,26.2,26.21,26.18,26.19,900.0,23.2631,23.272,23.2453,23.2542,900.0
2012-11-19 12:10:00,26.19,26.2,26.18,26.18,1700.0,23.2542,23.2631,23.2453,23.2453,1700.0
2012-11-19 12:15:00,26.18,26.19,26.17,26.18,1900.0,23.2453,23.2542,23.2365,23.2453,1900.0
2012-11-19 12:20:00,26.18,26.19,26.17,26.19,1500.0,23.2453,23.2542,23.2365,23.2542,1500.0
2012-11-19 12:25:00,26.17,26.18,26.17,26.17,600.0,23.2365,23.2453,23.2365,23.2365,600.0
2012-11-19 12:30:00,26.19,26.2,26.18,26.2,600.0,23.2542,23.2631,23.2453,23.2631,600.0
2012-11-19 12:35:00,26.2,26.21,26.18,26.18,3000.0,23.2631,23.272,23.2453,23.2453,3000.0
2012-11-19 12:40:00,26.19,26.2,26.19,26.19,1000.0,23.2542,23.2631,23.2542,23.2542,1000.0
2012-11-19 12:45:00,26.2,26.2,26.17,26.17,2400.0,23.2631,23.2631,23.2365,23.2365,2400.0
2012-11-19 12:50:00,26.17,26.18,26.16,26.17,2900.0,23.2365,23.2453,23.2276,23.2365,2900.0
2012-11-19 12:55:00,26.16,26.17,26.16,26.16,1400.0,23.2276,23.2365,23.2276,23.2276,1400.0
2012-11-19 13:00:00,26.16,26.18,26.16,26.18,1100.0,23.2276,23.2453,23.2276,23.2453,1100.0
2012-11-19 13:05:00,26.17,26.19,26.17,26.18,800.0,23.2365,23.2542,23.2365,23.2453,800.0
2012-11-19 13:10:00,26.18,26.18,26.17,26.18,300.0,23.2453,23.2453,23.2365,23.2453,300.0
2012-11-19 13:15:00,26.17,26.18,26.15,26.15,1100.0,23.2365,23.2453,23.2187,23.2187,1100.0
2012-11-19 13:20:00,26.15,26.17,26.14,26.17,2500.0,23.2187,23.2365,23.2098,23.2365,2500.0
2012-11-19 13:25:00,26.16,26.18,26.16,26.17,800.0,23.2276,23.2453,23.2276,23.2365,800.0
2012-11-19 13:30:00,26.18,26.18,26.17,26.18,3700.0,23.2453,23.2453,23.2365,23.2453,3700.0
2012-11-19 13:35:00,26.19,26.19,26.17,26.17,1100.0,23.2542,23.2542,23.2365,23.2365,1100.0
2012-11-19 13:40:00,26.16,26.17,26.16,26.17,500.0,23.2276,23.2365,23.2276,23.2365,500.0
2012-11-19 13:45:00,26.17,26.17,26.16,26.17,1700.0,23.2365,23.2365,23.2276,23.2365,1700.0
2012-11-19 13:50:00,26.17,26.17,26.16,26.16,1500.0,23.2365,23.2365,23.2276,23.2276,1500.0
2012-11-19 13:55:00,26.15,26.16,26.15,26.15,1800.0,23.2187,23.2276,23.2187,23.2187,1800.0
2012-11-19 14:00:00,26.16,26.18,26.16,26.18,1100.0,23.2276,23.2453,23.2276,23.2453,1100.0
2012-11-19 14:05:00,26.18,26.2,26.17,26.19,8800.0,23.2453,23.2631,23.2365,23.2542,8800.0
2012-11-19 14:10:00,26.18,26.21,26.18,26.21,3200.0,23.2453,23.272,23.2453,23.272,3200.0
2012-11-19 14:15:00,26.22,26.22,26.18,26.2,2900.0,23.2808,23.2808,23.2453,23.2631,2900.0
2012-11-19 14:20:00,26.2,26.21,26.19,26.19,1100.0,23.2631,23.272,23.2542,23.2542,1100.0
2012-11-19 14:25:00,26.21,26.21,26.19,26.19,800.0,23.272,23.272,23.2542,23.2542,800.0
2012-11-19 14:30:00,26.2,26.22,26.2,26.22,2900.0,23.2631,23.2808,23.2631,23.2808,2900.0
2012-11-19 14:35:00,26.21,26.22,26.19,26.22,2300.0,23.272,23.2808,23.2542,23.2808,2300.0
2012-11-19 14:40:00,26.22,26.26,26.22,26.25,2200.0,23.2808,23.3164,23.2808,23.3075,2200.0
2012-11-19 14:45:00,26.26,26.27,26.24,26.27,1800.0,23.3164,23.3252,23.2986,23.3252,1800.0
2012-11-19 14:50:00,26.27,26.27,26.27,26.27,600.0,23.3252,23.3252,23.3252,23.3252,600.0
2012-11-19 14:55:00,26.26,26.26,26.24,26.25,2000.0,23.3164,23.3164,23.2986,23.3075,2000.0
2012-11-19 15:00:00,26.25,26.27,26.25,26.27,500.0,23.3075,23.3252,23.3075,23.3252,500.0
2012-11-19 15:05:00,26.28,26.28,26.23,26.25,5900.0,23.3341,23.3341,23.2897,23.3075,5900.0
2012-11-19 15:10:00,26.26,26.27,26.25,26.26,1800.0,23.3164,23.3252,23.3075,23.3164,1800.0
2012-11-19 15:15:00,26.25,26.26,26.21,26.23,8100.0,23.3075,23.3164,23.272,23.2897,8100.0
2012-11-19 15:20:00,26.23,26.26,26.23,26.26,4300.0,23.2897,23.3164,23.2897,23.3164,4300.0
2012-11-19 15:25:00,26.25,26.26,26.23,26.23,5600.0,23.3075,23.3164,23.2897,23.2897,5600.0
2012-11-19 15:30:00,26.24,26.25,26.23,26.24,4700.0,23.2986,23.3075,23.2897,23.2986,4700.0
2012-11-19 15:35:00,26.23,26.24,26.22,26.22,4300.0,23.2897,23.2986,23.2808,23.2808,4300.0
2012-11-19 15:40:00,26.23,26.24,26.22,26.24,5400.0,23.2897,23.2986,23.2808,23.2986,5400.0
2012-11-19 15:45:00,26.24,26.24,26.2,26.21,14700.0,23.2986,23.2986,23.2631,23.272,14700.0
2012-11-19 15:50:00,26.22,26.25,26.19,26.23,20000.0,23.2808,23.3075,23.2542,23.2897,20000.0
2012-11-19 15:55:00,26.23,26.27,26.22,26.25,45000.0,23.2897,23.3252,23.2808,23.3075,45000.0
2012-11-20 09:30:00,26.2,26.29,26.13,26.15,5200.0,23.2631,23.343,23.2009,23.2187,5200.0
2012-11-20 09:35:00,26.15,26.25,26.15,26.21,2300.0,23.2187,23.3075,23.2187,23.272,2300.0
2012-11-20 09:40:00,26.16,26.16,26.15,26.16,1200.0,23.2276,23.2276,23.2187,23.2276,1200.0
2012-11-20 09:45:00,26.18,26.2,26.12,26.15,2400.0,23.2453,23.2631,23.1921,23.2187,2400.0
2012-11-20 09:50:00,26.14,26.2,26.14,26.16,1900.0,23.2098,23.2631,23.2098,23.2276,1900.0
2012-11-20 09:55:00,26.2,26.21,26.19,26.2,1600.0,23.2631,23.272,23.2542,23.2631,1600.0
2012-11-20 10:00:00,26.2,26.2,26.18,26.18,1000.0,23.2631,23.2631,23.2453,23.2453,1000.0
2012-11-20 10:05:00,26.16,26.16,26.12,26.14,3300.0,23.2276,23.2276,23.1921,23.2098,3300.0
2012-11-20 10:10:00,26.14,26.2,26.14,26.2,3300.0,23.2098,23.2631,23.2098,23.2631,3300.0
2012-11-20 10:15:00,26.18,26.2,26.18,26.19,900.0,23.2453,23.2631,23.2453,23.2542,900.0
2012-11-20 10:20:00,26.2,26.2,26.17,26.19,1800.0,23.2631,23.2631,23.2365,23.2542,1800.0
2012-11-20 10:25:00,26.23,26.23,26.18,26.18,1700.0,23.2897,23.2897,23.2453,23.2453,1700.0
2012-11-20 10:30:00,26.19,26.22,26.19,26.21,1900.0,23.2542,23.2808,23.2542,23.272,1900.0
2012-11-20 10:35:00,26.21,26.21,26.18,26.19,1900.0,23.272,23.272,23.2453,23.2542,1900.0
2012-11-20 10:40:00,26.21,26.22,26.16,26.16,1800.0,23.272,23.2808,23.2276,23.2276,1800.0
2012-11-20 10:45:00,26.16,26.18,26.15,26.16,2300.0,23.2276,23.2453,23.2187,23.2276,2300.0
2012-11-20 10:50:00,26.16,26.18,26.15,26.15,3100.0,23.2276,23.2453,23.2187,23.2187,3100.0
2012-11-20 10:55:00,26.16,26.16,26.14,26.14,4600.0,23.2276,23.2276,23.2098,23.2098,4600.0
2012-11-20 11:00:00,26.14,26.18,26.14,26.15,3200.0,23.2098,23.2453,23.2098,23.2187,3200.0
2012-11-20 11:05:00,26.15,26.19,26.13,26.16,8800.0,23.2187,23.2542,23.2009,23.2276,8800.0
2012-11-20 11:10:00,26.16,26.16,26.14,26.16,1500.0,23.2276,23.2276,23.2098,23.2276,1500.0
2012-11-20 11:15:00,26.17,26.19,26.15,26.15,4700.0,23.2365,23.2542,23.2187,23.2187,4700.0
2012-11-20 11:20:00,26.15,26.19,26.15,26.19,3500.0,23.2187,23.2542,23.2187,23.2542,3500.0
2012-11-20 11:25:00,26.18,26.18,26.14,26.17,3400.0,23.2453,23.2453,23.2098,23.2365,3400.0
2012-11-20 11:30:00,26.16,26.19,26.16,26.18,2600.0,23.2276,23.2542,23.2276,23.2453,2600.0
2012-11-20 11:35:00,26.17,26.18,26.16,26.18,3400.0,23.2365,23.2453,23.2276,23.2453,3400.0
2012-11-20 11:40:00,26.17,26.18,26.15,26.16,3100.0,23.2365,23.2453,23.2187,23.2276,3100.0
2012-11-20 11:45:00,26.16,26.17,26.16,26.16,700.0,23.2276,23.2365,23.2276,23.2276,700.0
2012-11-20 11:50:00,26.17,26.2,26.15,26.2,2400.0,23.2365,23.2631,23.2187,23.2631,2400.0
2012-11-20 11:55:00,26.2,26.2,26.19,26.2,3700.0,23.2631,23.2631,23.2542,23.2631,3700.0
2012-11-20 12:00:00,26.2,26.21,26.18,26.2,4100.0,23.2631,23.272,23.2453,23.2631,4100.0
2012-11-20 12:05:00,26.19,26.2,26.19,26.2,2300.0,23.2542,23.2631,23.2542,23.2631,2300.0
2012-11-20 12:10:00,26.19,26.21,26.19,26.21,3600.0,23.2542,23.272,23.2542,23.272,3600.0
2012-11-20 12:15:00,26.21,26.22,26.19,26.2,8100.0,23.272,23.2808,23.2542,23.2631,8100.0
2012-11-20 12:20:00,26.2,26.21,26.2,26.2,2800.0,23.2631,23.272,23.2631,23.2631,2800.0
2012-11-20 12:25:00,26.2,26.21,26.18,26.2,5100.0,23.2631,23.272,23.2453,23.2631,5100.0
2012-11-20 12:30:00,26.21,26.23,26.2,26.21,1600.0,23.272,23.2897,23.2631,23.272,1600.0
2012-11-20 12:35:00,26.21,26.21,26.19,26.2,3100.0,23.272,23.272,23.2542,23.2631,3100.0
2012-11-20 12:40:00,26.21,26.21,26.17,26.18,1700.0,23.272,23.272,23.2365,23.2453,1700.0
2012-11-20 12:45:00,26.17,26.18,26.17,26.18,2000.0,23.2365,23.2453,23.2365,23.2453,2000.0
2012-11-20 12:50:00,26.18,26.18,26.16,26.16,1000.0,23.2453,23.2453,23.2276,23.2276,1000.0
2012-11-20 12:55:00,26.17,26.17,26.15,26.15,1200.0,23.2365,23.2365,23.2187,23.2187,1200.0
2012-11-20 13:00:00,26.15,26.15,26.13,26.13,4700.0,23.2187,23.2187,23.2009,23.2009,4700.0
2012-11-20 13:05:00,26.14,26.15,26.14,26.14,2600.0,23.2098,23.2187,23.2098,23.2098,2600.0
2012-11-20 13:10:00,26.14,26.15,26.1,26.15,12200.0,23.2098,23.2187,23.1743,23.2187,12200.0
2012-11-20 13:15:00,26.15,26.18,26.14,26.17,1300.0,23.2187,23.2453,23.2098,23.2365,1300.0
2012-11-20 13:20:00,26.17,26.17,26.15,26.15,2200.0,23.2365,23.2365,23.2187,23.2187,2200.0
2012-11-20 13:25:00,26.15,26.15,26.11,26.12,9000.0,23.2187,23.2187,23.1832,23.1921,9000.0
2012-11-20 13:30:00,26.11,26.11,26.08,26.08,1100.0,23.1832,23.1832,23.1565,23.1565,1100.0
2012-11-20 13:35:00,26.09,26.09,26.08,26.08,1400.0,23.1654,23.1654,23.1565,23.1565,1400.0
2012-11-20 13:40:00,26.09,26.09,26.08,26.09,2900.0,23.1654,23.1654,23.1565,23.1654,2900.0
2012-11-20 13:45:00,26.09,26.1,26.08,26.1,2200.0,23.1654,23.1743,23.1565,23.1743,2200.0
2012-11-20 13:50:00,26.1,26.11,26.1,26.11,14000.0,23.1743,23.1832,23.1743,23.1832,14000.0
2012-11-20 13:55:00,26.12,26.12,26.08,26.11,5400.0,23.1921,23.1921,23.1565,23.1832,5400.0
2012-11-20 14:00:00,26.11,26.11,26.09,26.11,3500.0,23.1832,23.1832,23.1654,23.1832,3500.0
2012-11-20 14:05:00,26.12,26.13,26.1,26.1,1600.0,23.1921,23.2009,23.1743,23.1743,1600.0
2012-11-20 14:10:00,26.11,26.14,26.11,26.12,2600.0,23.1832,23.2098,23.1832,23.1921,2600.0
2012-11-20 14:15:00,26.13,26.13,26.11,26.11,1300.0,23.2009,23.2009,23.1832,23.1832,1300.0
2012-11-20 14:20:00,26.11,26.11,26.1,26.1,1100.0,23.1832,23.1832,23.1743,23.1743,1100.0
2012-11-20 14:25:00,26.11,26.15,26.11,26.15,3900.0,23.1832,23.2187,23.1832,23.2187,3900.0
2012-11-20 14:30:00,26.15,26.16,26.11,26.12,2600.0,23.2187,23.2276,23.1832,23.1921,2600.0
2012-11-20 14:35:00,26.11,26.11,26.09,26.1,2400.0,23.1832,23.1832,23.1654,23.1743,2400.0
2012-11-20 14:40:00,26.1,26.1,26.09,26.09,1400.0,23.1743,23.1743,23.1654,23.1654,1400.0
2012-11-20 14:45:00,26.1,26.14,26.1,26.11,3100.0,23.1743,23.2098,23.1743,23.1832,3100.0
2012-11-20 14:50:00,26.12,26.12,26.09,26.1,2900.0,23.1921,23.1921,23.1654,23.1743,2900.0
2012-11-20 14:55:00,26.1,26.11,26.1,26.1,1400.0,23.1743,23.1832,23.1743,23.1743,1400.0
2012-11-20 15:00:00,26.11,26.14,26.11,26.14,3200.0,23.1832,23.2098,23.1832,23.2098,3200.0
2012-11-20 15:05:00,26.14,26.16,26.12,26.14,1600.0,23.2098,23.2276,23.1921,23.2098,1600.0
2012-11-20 15:10:00,26.14,26.16,26.12,26.13,2600.0,23.2098,23.2276,23.1921,23.2009,2600.0
2012-11-20 15:15:00,26.13,26.13,26.1,26.11,2700.0,23.2009,23.2009,23.1743,23.1832,2700.0
2012-11-20 15:20:00,26.11,26.13,26.09,26.13,3600.0,23.1832,23.2009,23.1654,23.2009,3600.0
2012-11-20 15:25:00,26.12,26.12,26.11,26.11,2100.0,23.1921,23.1921,23.1832,23.1832,2100.0
2012-11-20 15:30:00,26.12,26.16,26.12,26.13,6100.0,23.1921,23.2276,23.1921,23.2009,6100.0
2012-11-20 15:35:00,26.14,26.14,26.1,26.11,4700.0,23.2098,23.2098,23.1743,23.1832,4700.0
2012-11-20 15:40:00,26.11,26.14,26.1,26.13,2300.0,23.1832,23.2098,23.1743,23.2009,2300.0
2012-11-20 15:45:00,26.13,26.15,26.1,26.13,8800.0,23.2009,23.2187,23.1743,23.2009,8800.0
2012-11-20 15:50:00,26.14,26.16,26.12,26.15,15900.0,23.2098,23.2276,23.1921,23.2187,15900.0
2012-11-20 15:55:00,26.16,26.16,26.12,26.16,30700.0,23.2276,23.2276,23.1921,23.2276,30700.0
2012-11-21 09:30:00,26.19,26.26,26.15,26.21,3200.0,23.2542,23.3164,23.2187,23.272,3200.0
2012-11-21 09:35:00,26.2,26.23,26.2,26.22,1600.0,23.2631,23.2897,23.2631,23.2808,1600.0
2012-11-21 09:40:00,26.2,26.22,26.16,26.16,900.0,23.2631,23.2808,23.2276,23.2276,900.0
2012-11-21 09:45:00,26.18,26.18,26.06,26.1,20100.0,23.2453,23.2453,23.1388,23.1743,20100.0
2012-11-21 09:50:00,26.09,26.11,26.03,26.05,2400.0,23.1654,23.1832,23.1121,23.1299,2400.0
2012-11-21 09:55:00,26.04,26.04,26.04,26.04,700.0,23.121,23.121,23.121,23.121,700.0
2012-11-21 10:00:00,26.05,26.05,25.99,26.02,2900.0,23.1299,23.1299,23.0766,23.1033,2900.0
2012-11-21 10:05:00,26.0,26.01,25.96,25.96,1000.0,23.0855,23.0944,23.05,23.05,1000.0
2012-11-21 10:10:00,25.99,25.99,25.99,25.99,100.0,23.0766,23.0766,23.0766,23.0766,100.0
2012-11-21 10:15:00,25.97,26.0,25.96,25.98,3100.0,23.0589,23.0855,23.05,23.0677,3100.0
2012-11-21 10:20:00,25.98,26.01,25.98,26.01,600.0,23.0677,23.0944,23.0677,23.0944,600.0
2012-11-21 10:25:00,25.99,26.01,25.99,26.0,2300.0,23.0766,23.0944,23.0766,23.0855,2300.0
2012-11-21 10:30:00,26.0,26.04,26.0,26.04,400.0,23.0855,23.121,23.0855,23.121,400.0
2012-11-21 10:35:00,26.04,26.04,25.99,26.01,1400.0,23.121,23.121,23.0766,23.0944,1400.0
2012-11-21 10:40:00,25.99,26.01,25.99,26.01,900.0,23.0766,23.0944,23.0766,23.0944,900.0
2012-11-21 10:45:00,26.01,26.01,25.97,25.98,2100.0,23.0944,23.0944,23.0589,23.0677,2100.0
2012-11-21 10:50:00,25.97,25.99,25.97,25.98,1300.0,23.0589,23.0766,23.0589,23.0677,1300.0
2012-11-21 10:55:00,25.99,26.02,25.99,26.0,1400.0,23.0766,23.1033,23.0766,23.0855,1400.0
2012-11-21 11:00:00,25.99,26.03,25.99,26.03,1800.0,23.0766,23.1121,23.0766,23.1121,1800.0
2012-11-21 11:05:00,26.03,26.07,26.03,26.05,1700.0,23.1121,23.1477,23.1121,23.1299,1700.0
2012-11-21 11:10:00,26.05,26.07,26.05,26.06,1100.0,23.1299,23.1477,23.1299,23.1388,1100.0
2012-11-21 11:15:00,26.05,26.05,26.05,26.05,200.0,23.1299,23.1299,23.1299,23.1299,200.0
2012-11-21 11:20:00,26.07,26.1,26.07,26.08,4000.0,23.1477,23.1743,23.1477,23.1565,4000.0
2012-11-21 11:25:00,26.07,26.11,26.06,26.08,1500.0,23.1477,23.1832,23.1388,23.1565,1500.0
2012-11-21 11:30:00,26.09,26.09,26.08,26.08,700.0,23.1654,23.1654,23.1565,23.1565,700.0
2012-11-21 11:35:00,26.08,26.08,26.06,26.08,1600.0,23.1565,23.1565,23.1388,23.1565,1600.0
2012-11-21 11:40:00,26.08,26.12,26.08,26.12,1700.0,23.1565,23.1921,23.1565,23.1921,1700.0
2012-11-21 11:45:00,26.13,26.14,26.1,26.1,2600.0,23.2009,23.2098,23.1743,23.1743,2600.0
2012-11-21 11:50:00,26.09,26.1,26.09,26.09,800.0,23.1654,23.1743,23.1654,23.1654,800.0
2012-11-21 11:55:00,26.07,26.1,26.07,26.07,2300.0,23.1477,23.1743,23.1477,23.1477,2300.0
2012-11-21 12:00:00,26.08,26.1,26.08,26.09,1800.0,23.1565,23.1743,23.1565,23.1654,1800.0
2012-11-21 12:05:00,26.11,26.12,26.11,26.11,700.0,23.1832,23.1921,23.1832,23.1832,700.0
2012-11-21 12:10:00,26.1,26.14,26.1,26.12,2200.0,23.1743,23.2098,23.1743,23.1921,2200.0
2012-11-21 12:15:00,26.11,26.11,26.07,26.08,19700.0,23.1832,23.1832,23.1477,23.1565,19700.0
2012-11-21 12:20:00,26.09,26.09,26.08,26.08,2600.0,23.1654,23.1654,23.1565,23.1565,2600.0
2012-11-21 12:25:00,26.09,26.11,26.08,26.1,3800.0,23.1654,23.1832,23.1565,23.1743,3800.0
2012-11-21 12:30:00,26.1,26.12,26.09,26.09,1100.0,23.1743,23.1921,23.1654,23.1654,1100.0
2012-11-21 12:35:00,26.1,26.1,26.07,26.1,1400.0,23.1743,23.1743,23.1477,23.1743,1400.0
2012-11-21 12:40:00,26.11,26.13,26.11,26.13,500.0,23.1832,23.2009,23.1832,23.2009,500.0
2012-11-21 12:45:00,26.12,26.14,26.12,26.13,800.0,23.1921,23.2098,23.1921,23.2009,800.0
2012-11-21 12:50:00,26.13,26.14,26.11,26.13,1800.0,23.2009,23.2098,23.1832,23.2009,1800.0
2012-11-21 12:55:00,26.13,26.14,26.12,26.12,1100.0,23.2009,23.2098,23.1921,23.1921,1100.0
2012-11-21 13:00:00,26.12,26.14,26.11,26.12,3200.0,23.1921,23.2098,23.1832,23.1921,3200.0
2012-11-21 13:05:00,26.12,26.15,26.12,26.15,700.0,23.1921,23.2187,23.1921,23.2187,700.0
2012-11-21 13:10:00,26.16,26.17,26.15,26.16,2800.0,23.2276,23.2365,23.2187,23.2276,2800.0
2012-11-21 13:15:00,26.17,26.18,26.16,26.17,800.0,23.2365,23.2453,23.2276,23.2365,800.0
2012-11-21 13:20:00,26.16,26.18,26.15,26.18,600.0,23.2276,23.2453,23.2187,23.2453,600.0
2012-11-21 13:25:00,26.18,26.18,26.11,26.17,2500.0,23.2453,23.2453,23.1832,23.2365,2500.0
2012-11-21 13:30:00,26.15,26.15,26.15,26.15,300.0,23.2187,23.2187,23.2187,23.2187,300.0
2012-11-21 13:35:00,26.13,26.18,26.13,26.17,1600.0,23.2009,23.2453,23.2009,23.2365,1600.0
2012-11-21 13:40:00,26.17,26.17,26.17,26.17,0.0,23.2365,23.2365,23.2365,23.2365,0.0
2012-11-21 13:45:00,26.17,26.2,26.17,26.2,1200.0,23.2365,23.2631,23.2365,23.2631,1200.0
2012-11-21 13:50:00,26.19,26.2,26.17,26.19,2100.0,23.2542,23.2631,23.2365,23.2542,2100.0
2012-11-21 13:55:00,26.2,26.24,26.19,26.24,6000.0,23.2631,23.2986,23.2542,23.2986,6000.0
2012-11-21 14:00:00,26.21,26.22,26.19,26.21,2200.0,23.272,23.2808,23.2542,23.272,2200.0
2012-11-21 14:05:00,26.21,26.22,26.21,26.22,900.0,23.272,23.2808,23.272,23.2808,900.0
2012-11-21 14:10:00,26.21,26.24,26.21,26.22,1200.0,23.272,23.2986,23.272,23.2808,1200.0
2012-11-21 14:15:00,26.22,26.22,26.21,26.22,500.0,23.2808,23.2808,23.272,23.2808,500.0
2012-11-21 14:20:00,26.21,26.23,26.21,26.22,1900.0,23.272,23.2897,23.272,23.2808,1900.0
2012-11-21 14:25:00,26.21,26.25,26.19,26.25,1900.0,23.272,23.3075,23.2542,23.3075,1900.0
2012-11-21 14:30:00,26.24,26.26,26.24,26.24,600.0,23.2986,23.3164,23.2986,23.2986,600.0
2012-11-21 14:35:00,26.23,26.25,26.23,26.25,900.0,23.2897,23.3075,23.2897,23.3075,900.0
2012-11-21 14:40:00,26.25,26.26,26.23,26.26,1300.0,23.3075,23.3164,23.2897,23.3164,1300.0
2012-11-21 14:45:00,26.25,26.25,26.21,26.21,1400.0,23.3075,23.3075,23.272,23.272,1400.0
2012-11-21 14:50:00,26.2,26.23,26.2,26.22,500.0,23.2631,23.2897,23.2631,23.2808,500.0
2012-11-21 14:55:00,26.22,26.22,26.2,26.22,1000.0,23.2808,23.2808,23.2631,23.2808,1000.0
2012-11-21 15:00:00,26.22,26.23,26.2,26.22,1700.0,23.2808,23.2897,23.2631,23.2808,1700.0
2012-11-21 15:05:00,26.21,26.24,26.21,26.24,3100.0,23.272,23.2986,23.272,23.2986,3100.0
2012-11-21 15:10:00,26.22,26.26,26.22,26.25,1600.0,23.2808,23.3164,23.2808,23.3075,1600.0
2012-11-21 15:15:00,26.24,26.25,26.24,26.25,1500.0,23.2986,23.3075,23.2986,23.3075,1500.0
2012-11-21 15:20:00,26.25,26.26,26.24,26.25,4700.0,23.3075,23.3164,23.2986,23.3075,4700.0
2012-11-21 15:25:00,26.26,26.26,26.22,26.26,4800.0,23.3164,23.3164,23.2808,23.3164,4800.0
2012-11-21 15:30:00,26.26,26.27,26.23,26.23,6800.0,23.3164,23.3252,23.2897,23.2897,6800.0
2012-11-21 15:35:00,26.24,26.26,26.22,26.25,5500.0,23.2986,23.3164,23.2808,23.3075,5500.0
2012-11-21 15:40:00,26.26,26.27,26.25,26.26,4300.0,23.3164,23.3252,23.3075,23.3164,4300.0
2012-11-21 15:45:00,26.26,26.27,26.24,26.25,6500.0,23.3164,23.3252,23.2986,23.3075,6500.0
2012-11-21 15:50:00,26.25,26.27,26.22,26.27,18700.0,23.3075,23.3252,23.2808,23.3252,18700.0
2012-11-21 15:55:00,26.27,26.3,26.25,26.29,17100.0,23.3252,23.3519,23.3075,23.343,17100.0
2012-11-23 09:30:00,26.4,26.49,26.33,26.33,2000.0,23.4407,23.5206,23.3785,23.3785,2000.0
2012-11-23 09:35:00,26.27,26.3,26.25,26.27,1700.0,23.3252,23.3519,23.3075,23.3252,1700.0
2012-11-23 09:40:00,26.27,26.36,26.27,26.31,3800.0,23.3252,23.4052,23.3252,23.3608,3800.0
2012-11-23 09:45:00,26.32,26.35,26.27,26.34,3300.0,23.3696,23.3963,23.3252,23.3874,3300.0
2012-11-23 09:50:00,26.33,26.34,26.32,26.34,2100.0,23.3785,23.3874,23.3696,23.3874,2100.0
2012-11-23 09:55:00,26.34,26.35,26.32,26.32,3900.0,23.3874,23.3963,23.3696,23.3696,3900.0
2012-11-23 10:00:00,26.32,26.34,26.31,26.31,1400.0,23.3696,23.3874,23.3608,23.3608,1400.0
2012-11-23 10:05:00,26.31,26.33,26.31,26.31,1600.0,23.3608,23.3785,23.3608,23.3608,1600.0
2012-11-23 10:10:00,26.32,26.34,26.31,26.32,2900.0,23.3696,23.3874,23.3608,23.3696,2900.0
2012-11-23 10:15:00,26.33,26.34,26.31,26.33,3400.0,23.3785,23.3874,23.3608,23.3785,3400.0
2012-11-23 10:20:00,26.33,26.34,26.32,26.34,2900.0,23.3785,23.3874,23.3696,23.3874,2900.0
2012-11-23 10:25:00,26.34,26.39,26.33,26.38,14400.0,23.3874,23.4318,23.3785,23.4229,14400.0
2012-11-23 10:30:00,26.36,26.4,26.36,26.37,600.0,23.4052,23.4407,23.4052,23.414,600.0
2012-11-23 10:35:00,26.41,26.43,26.35,26.43,2500.0,23.4495,23.4673,23.3963,23.4673,2500.0
2012-11-23 10:40:00,26.42,26.44,26.37,26.41,2900.0,23.4584,23.4762,23.414,23.4495,2900.0
2012-11-23 10:45:00,26.41,26.44,26.4,26.42,1200.0,23.4495,23.4762,23.4407,23.4584,1200.0
2012-11-23 10:50:00,26.42,26.45,26.42,26.43,1000.0,23.4584,23.4851,23.4584,23.4673,1000.0
2012-11-23 10:55:00,26.42,26.44,26.42,26.43,2000.0,23.4584,23.4762,23.4584,23.4673,2000.0
2012-11-23 11:00:00,26.43,26.45,26.41,26.42,800.0,23.4673,23.4851,23.4495,23.4584,800.0
2012-11-23 11:05:00,26.45,26.45,26.42,26.42,2500.0,23.4851,23.4851,23.4584,23.4584,2500.0
2012-11-23 11:10:00,26.44,26.46,26.44,26.46,1000.0,23.4762,23.4939,23.4762,23.4939,1000.0
2012-11-23 11:15:00,26.44,26.48,26.44,26.48,1600.0,23.4762,23.5117,23.4762,23.5117,1600.0
2012-11-23 11:20:00,26.47,26.48,26.45,26.46,3000.0,23.5028,23.5117,23.4851,23.4939,3000.0
2012-11-23 11:25:00,26.45,26.45,26.43,26.45,2500.0,23.4851,23.4851,23.4673,23.4851,2500.0
2012-11-23 11:30:00,26.44,26.48,26.44,26.47,1200.0,23.4762,23.5117,23.4762,23.5028,1200.0
2012-11-23 11:35:00,26.47,26.47,26.45,26.47,2200.0,23.5028,23.5028,23.4851,23.5028,2200.0
2012-11-23 11:40:00,26.44,26.47,26.44,26.47,800.0,23.4762,23.5028,23.4762,23.5028,800.0
2012-11-23 11:45:00,26.45,26.47,26.45,26.46,2700.0,23.4851,23.5028,23.4851,23.4939,2700.0
2012-11-23 11:50:00,26.45,26.45,26.45,26.45,300.0,23.4851,23.4851,23.4851,23.4851,300.0
2012-11-23 11:55:00,26.46,26.48,26.45,26.47,1800.0,23.4939,23.5117,23.4851,23.5028,1800.0
2012-11-23 12:00:00,26.47,26.5,26.45,26.46,3000.0,23.5028,23.5295,23.4851,23.4939,3000.0
2012-11-23 12:05:00,26.45,26.49,26.45,26.49,1500.0,23.4851,23.5206,23.4851,23.5206,1500.0
2012-11-23 12:10:00,26.5,26.5,26.48,26.49,800.0,23.5295,23.5295,23.5117,23.5206,800.0
2012-11-23 12:15:00,26.5,26.5,26.48,26.5,700.0,23.5295,23.5295,23.5117,23.5295,700.0
2012-11-23 12:20:00,26.47,26.49,26.46,26.49,3800.0,23.5028,23.5206,23.4939,23.5206,3800.0
2012-11-23 12:25:00,26.5,26.51,26.49,26.51,2300.0,23.5295,23.5383,23.5206,23.5383,2300.0
2012-11-23 12:30:00,26.51,26.55,26.51,26.52,1900.0,23.5383,23.5739,23.5383,23.5472,1900.0
2012-11-23 12:35:00,26.54,26.61,26.53,26.59,3200.0,23.565,23.6271,23.5561,23.6094,3200.0
2012-11-23 12:40:00,26.59,26.61,26.58,26.59,2800.0,23.6094,23.6271,23.6005,23.6094,2800.0
2012-11-23 12:45:00,26.62,26.66,26.62,26.65,7100.0,23.636,23.6715,23.636,23.6626,7100.0
2012-11-23 12:50:00,26.65,26.66,26.63,26.66,3400.0,23.6626,23.6715,23.6449,23.6715,3400.0
2012-11-23 12:55:00,26.66,26.75,26.65,26.75,21600.0,23.6715,23.7514,23.6626,23.7514,21600.0
2012-11-26 09:30:00,26.62,26.71,26.57,26.7,4400.0,23.636,23.7159,23.5916,23.707,4400.0
2012-11-26 09:35:00,26.74,26.79,26.73,26.77,2500.0,23.7426,23.787,23.7337,23.7692,2500.0
2012-11-26 09:40:00,26.75,26.8,26.74,26.8,3500.0,23.7514,23.7958,23.7426,23.7958,3500.0
2012-11-26 09:45:00,26.78,26.81,26.76,26.76,2100.0,23.7781,23.8047,23.7603,23.7603,2100.0
2012-11-26 09:50:00,26.77,26.79,26.75,26.78,3200.0,23.7692,23.787,23.7514,23.7781,3200.0
2012-11-26 09:55:00,26.77,26.8,26.74,26.76,2300.0,23.7692,23.7958,23.7426,23.7603,2300.0
2012-11-26 10:00:00,26.74,26.77,26.74,26.76,1600.0,23.7426,23.7692,23.7426,23.7603,1600.0
2012-11-26 10:05:00,26.76,26.77,26.73,26.77,900.0,23.7603,23.7692,23.7337,23.7692,900.0
2012-11-26 10:10:00,26.76,26.76,26.76,26.76,400.0,23.7603,23.7603,23.7603,23.7603,400.0
2012-11-26 10:15:00,26.75,26.78,26.73,26.78,4500.0,23.7514,23.7781,23.7337,23.7781,4500.0
2012-11-26 10:20:00,26.78,26.8,26.75,26.8,6300.0,23.7781,23.7958,23.7514,23.7958,6300.0
2012-11-26 10:25:00,26.8,26.81,26.78,26.79,7100.0,23.7958,23.8047,23.7781,23.787,7100.0
2012-11-26 10:30:00,26.79,26.81,26.78,26.8,11000.0,23.787,23.8047,23.7781,23.7958,11000.0
2012-11-26 10:35:00,26.81,26.82,26.81,26.82,700.0,23.8047,23.8136,23.8047,23.8136,700.0
2012-11-26 10:40:00,26.82,26.82,26.8,26.8,700.0,23.8136,23.8136,23.7958,23.7958,700.0
2012-11-26 10:45:00,26.82,26.82,26.79,26.8,1300.0,23.8136,23.8136,23.787,23.7958,1300.0
2012-11-26 10:50:00,26.81,26.83,26.8,26.82,1600.0,23.8047,23.8225,23.7958,23.8136,1600.0
2012-11-26 10:55:00,26.8,26.82,26.78,26.82,5800.0,23.7958,23.8136,23.7781,23.8136,5800.0
2012-11-26 11:00:00,26.82,26.82,26.79,26.8,2900.0,23.8136,23.8136,23.787,23.7958,2900.0
2012-11-26 11:05:00,26.8,26.83,26.79,26.83,5300.0,23.7958,23.8225,23.787,23.8225,5300.0
2012-11-26 11:10:00,26.81,26.81,26.8,26.8,800.0,23.8047,23.8047,23.7958,23.7958,800.0
2012-11-26 11:15:00,26.8,26.81,26.77,26.77,2700.0,23.7958,23.8047,23.7692,23.7692,2700.0
2012-11-26 11:20:00,26.78,26.78,26.77,26.78,2300.0,23.7781,23.7781,23.7692,23.7781,2300.0
2012-11-26 11:25:00,26.77,26.85,26.75,26.84,9200.0,23.7692,23.8402,23.7514,23.8313,9200.0
2012-11-26 11:30:00,26.82,26.83,26.81,26.83,900.0,23.8136,23.8225,23.8047,23.8225,900.0
2012-11-26 11:35:00,26.83,26.83,26.82,26.82,600.0,23.8225,23.8225,23.8136,23.8136,600.0
2012-11-26 11:40:00,26.82,26.84,26.81,26.83,900.0,23.8136,23.8313,23.8047,23.8225,900.0
2012-11-26 11:45:00,26.84,26.84,26.83,26.84,600.0,23.8313,23.8313,23.8225,23.8313,600.0
2012-11-26 11:50:00,26.84,26.85,26.82,26.82,1900.0,23.8313,23.8402,23.8136,23.8136,1900.0
2012-11-26 11:55:00,26.82,26.86,26.81,26.86,1800.0,23.8136,23.8491,23.8047,23.8491,1800.0
2012-11-26 12:00:00,26.84,26.84,26.82,26.82,500.0,23.8313,23.8313,23.8136,23.8136,500.0
2012-11-26 12:05:00,26.82,26.82,26.78,26.78,3300.0,23.8136,23.8136,23.7781,23.7781,3300.0
2012-11-26 12:10:00,26.79,26.79,26.77,26.77,2900.0,23.787,23.787,23.7692,23.7692,2900.0
2012-11-26 12:15:00,26.78,26.82,26.78,26.81,2300.0,23.7781,23.8136,23.7781,23.8047,2300.0
2012-11-26 12:20:00,26.8,26.8,26.75,26.75,1500.0,23.7958,23.7958,23.7514,23.7514,1500.0
2012-11-26 12:25:00,26.76,26.77,26.75,26.76,1500.0,23.7603,23.7692,23.7514,23.7603,1500.0
2012-11-26 12:30:00,26.76,26.77,26.73,26.73,4700.0,23.7603,23.7692,23.7337,23.7337,4700.0
2012-11-26 12:35:00,26.73,26.74,26.73,26.74,1300.0,23.7337,23.7426,23.7337,23.7426,1300.0
2012-11-26 12:40:00,26.75,26.78,26.75,26.76,2800.0,23.7514,23.7781,23.7514,23.7603,2800.0
2012-11-26 12:45:00,26.76,26.8,26.74,26.8,2700.0,23.7603,23.7958,23.7426,23.7958,2700.0
2012-11-26 12:50:00,26.78,26.84,26.78,26.83,4900.0,23.7781,23.8313,23.7781,23.8225,4900.0
2012-11-26 12:55:00,26.83,26.83,26.79,26.8,1300.0,23.8225,23.8225,23.787,23.7958,1300.0
2012-11-26 13:00:00,26.81,26.83,26.79,26.8,2300.0,23.8047,23.8225,23.787,23.7958,2300.0
2012-11-26 13:05:00,26.81,26.84,26.81,26.84,3400.0,23.8047,23.8313,23.8047,23.8313,3400.0
2012-11-26 13:10:00,26.83,26.88,26.83,26.88,4800.0,23.8225,23.8669,23.8225,23.8669,4800.0
2012-11-26 13:15:00,26.88,26.92,26.86,26.87,7200.0,23.8669,23.9024,23.8491,23.858,7200.0
2012-11-26 13:20:00,26.86,26.87,26.85,26.87,1300.0,23.8491,23.858,23.8402,23.858,1300.0
2012-11-26 13:25:00,26.87,26.9,26.87,26.9,5600.0,23.858,23.8846,23.858,23.8846,5600.0
2012-11-26 13:30:00,26.9,26.91,26.9,26.91,2200.0,23.8846,23.8935,23.8846,23.8935,2200.0
2012-11-26 13:35:00,26.91,26.91,26.9,26.9,2500.0,23.8935,23.8935,23.8846,23.8846,2500.0
2012-11-26 13:40:00,26.9,26.91,26.9,26.91,1600.0,23.8846,23.8935,23.8846,23.8935,1600.0
2012-11-26 13:45:00,26.9,26.91,26.9,26.9,2000.0,23.8846,23.8935,23.8846,23.8846,2000.0
2012-11-26 13:50:00,26.9,26.9,26.89,26.9,4000.0,23.8846,23.8846,23.8757,23.8846,4000.0
2012-11-26 13:55:00,26.9,26.9,26.89,26.9,3200.0,23.8846,23.8846,23.8757,23.8846,3200.0
2012-11-26 14:00:00,26.9,26.9,26.89,26.9,5700.0,23.8846,23.8846,23.8757,23.8846,5700.0
2012-11-26 14:05:00,26.9,26.9,26.89,26.89,2400.0,23.8846,23.8846,23.8757,23.8757,2400.0
2012-11-26 14:10:00,26.9,26.91,26.88,26.9,3200.0,23.8846,23.8935,23.8669,23.8846,3200.0
2012-11-26 14:15:00,26.9,26.93,26.9,26.93,4000.0,23.8846,23.9113,23.8846,23.9113,4000.0
2012-11-26 14:20:00,26.92,26.92,26.89,26.91,2800.0,23.9024,23.9024,23.8757,23.8935,2800.0
2012-11-26 14:25:00,26.9,26.92,26.9,26.92,4100.0,23.8846,23.9024,23.8846,23.9024,4100.0
2012-11-26 14:30:00,26.91,26.91,26.89,26.9,1200.0,23.8935,23.8935,23.8757,23.8846,1200.0
2012-11-26 14:35:00,26.9,26.91,26.89,26.89,4700.0,23.8846,23.8935,23.8757,23.8757,4700.0
2012-11-26 14:40:00,26.91,26.91,26.89,26.91,3700.0,23.8935,23.8935,23.8757,23.8935,3700.0
2012-11-26 14:45:00,26.91,26.91,26.9,26.9,2200.0,23.8935,23.8935,23.8846,23.8846,2200.0
2012-11-26 14:50:00,26.9,26.93,26.9,26.91,4700.0,23.8846,23.9113,23.8846,23.8935,4700.0
2012-11-26 14:55:00,26.92,26.95,26.91,26.95,5200.0,23.9024,23.929,23.8935,23.929,5200.0
2012-11-26 15:00:00,26.96,26.99,26.95,26.98,12100.0,23.9379,23.9645,23.929,23.9557,12100.0
2012-11-26 15:05:00,26.98,27.01,26.97,27.0,8400.0,23.9557,23.9823,23.9468,23.9734,8400.0
2012-11-26 15:10:00,27.0,27.02,26.99,27.0,27900.0,23.9734,23.9912,23.9645,23.9734,27900.0
2012-11-26 15:15:00,27.0,27.0,26.99,27.0,13800.0,23.9734,23.9734,23.9645,23.9734,13800.0
2012-11-26 15:20:00,27.0,27.0,26.99,27.0,16400.0,23.9734,23.9734,23.9645,23.9734,16400.0
2012-11-26 15:25:00,27.0,27.04,26.99,27.04,37300.0,23.9734,24.0089,23.9645,24.0089,37300.0
2012-11-26 15:30:00,27.02,27.05,27.01,27.05,18600.0,23.9912,24.0178,23.9823,24.0178,18600.0
2012-11-26 15:35:00,27.05,27.07,27.03,27.06,49900.0,24.0178,24.0356,24.0,24.0267,49900.0
2012-11-26 15:40:00,27.07,27.08,27.03,27.04,19600.0,24.0356,24.0444,24.0,24.0089,19600.0
2012-11-26 15:45:00,27.03,27.11,27.01,27.1,53300.0,24.0,24.0711,23.9823,24.0622,53300.0
2012-11-26 15:50:00,27.08,27.13,27.06,27.1,34100.0,24.0444,24.0888,24.0267,24.0622,34100.0
2012-11-26 15:55:00,27.1,27.13,27.07,27.12,55500.0,24.0622,24.0888,24.0356,24.08,55500.0
2012-11-27 09:30:00,26.98,27.05,26.74,27.0,17600.0,23.9557,24.0178,23.7426,23.9734,17600.0
2012-11-27 09:35:00,27.0,27.01,26.97,26.97,11500.0,23.9734,23.9823,23.9468,23.9468,11500.0
2012-11-27 09:40:00,26.97,26.98,26.92,26.97,11800.0,23.9468,23.9557,23.9024,23.9468,11800.0
2012-11-27 09:45:00,26.98,26.99,26.94,26.97,8200.0,23.9557,23.9645,23.9201,23.9468,8200.0
2012-11-27 09:50:00,26.97,26.99,26.97,26.99,4300.0,23.9468,23.9645,23.9468,23.9645,4300.0
2012-11-27 09:55:00,26.98,26.99,26.96,26.97,4400.0,23.9557,23.9645,23.9379,23.9468,4400.0
2012-11-27 10:00:00,26.94,26.96,26.88,26.89,11400.0,23.9201,23.9379,23.8669,23.8757,11400.0
2012-11-27 10:05:00,26.87,26.89,26.85,26.89,4500.0,23.858,23.8757,23.8402,23.8757,4500.0
2012-11-27 10:10:00,26.89,26.91,26.89,26.9,10800.0,23.8757,23.8935,23.8757,23.8846,10800.0
2012-11-27 10:15:00,26.9,26.92,26.89,26.9,2900.0,23.8846,23.9024,23.8757,23.8846,2900.0
2012-11-27 10:20:00,26.89,26.91,26.89,26.89,9100.0,23.8757,23.8935,23.8757,23.8757,9100.0
2012-11-27 10:25:00,26.86,26.86,26.8,26.84,5300.0,23.8491,23.8491,23.7958,23.8313,5300.0
2012-11-27 10:30:00,26.83,26.9,26.83,26.88,13300.0,23.8225,23.8846,23.8225,23.8669,13300.0
2012-11-27 10:35:00,26.89,26.89,26.85,26.87,4700.0,23.8757,23.8757,23.8402,23.858,4700.0
2012-11-27 10:40:00,26.86,26.87,26.84,26.87,7600.0,23.8491,23.858,23.8313,23.858,7600.0
2012-11-27 10:45:00,26.87,26.89,26.85,26.87,2400.0,23.858,23.8757,23.8402,23.858,2400.0
2012-11-27 10:50:00,26.87,26.89,26.86,26.87,5400.0,23.858,23.8757,23.8491,23.858,5400.0
2012-11-27 10:55:00,26.87,26.87,26.84,26.86,5000.0,23.858,23.858,23.8313,23.8491,5000.0
2012-11-27 11:00:00,26.85,26.89,26.85,26.87,4200.0,23.8402,23.8757,23.8402,23.858,4200.0
2012-11-27 11:05:00,26.87,26.87,26.86,26.87,1200.0,23.858,23.858,23.8491,23.858,1200.0
2012-11-27 11:10:00,26.87,26.88,26.87,26.87,3600.0,23.858,23.8669,23.858,23.858,3600.0
2012-11-27 11:15:00,26.87,26.88,26.87,26.87,1400.0,23.858,23.8669,23.858,23.858,1400.0
2012-11-27 11:20:00,26.87,26.88,26.87,26.87,2700.0,23.858,23.8669,23.858,23.858,2700.0
2012-11-27 11:25:00,26.87,26.91,26.86,26.91,8600.0,23.858,23.8935,23.8491,23.8935,8600.0
2012-11-27 11:30:00,26.91,26.91,26.88,26.88,4000.0,23.8935,23.8935,23.8669,23.8669,4000.0
2012-11-27 11:35:00,26.89,26.93,26.89,26.93,5000.0,23.8757,23.9113,23.8757,23.9113,5000.0
2012-11-27 11:40:00,26.95,26.97,26.92,26.93,6300.0,23.929,23.9468,23.9024,23.9113,6300.0
2012-11-27 11:45:00,26.91,26.91,26.88,26.89,4900.0,23.8935,23.8935,23.8669,23.8757,4900.0
2012-11-27 11:50:00,26.89,26.91,26.89,26.91,1900.0,23.8757,23.8935,23.8757,23.8935,1900.0
2012-11-27 11:55:00,26.92,26.92,26.88,26.9,4600.0,23.9024,23.9024,23.8669,23.8846,4600.0
2012-11-27 12:00:00,26.9,26.92,26.9,26.92,2000.0,23.8846,23.9024,23.8846,23.9024,2000.0
2012-11-27 12:05:00,26.92,26.92,26.89,26.9,2600.0,23.9024,23.9024,23.8757,23.8846,2600.0
2012-11-27 12:10:00,26.9,26.9,26.88,26.9,6800.0,23.8846,23.8846,23.8669,23.8846,6800.0
2012-11-27 12:15:00,26.89,26.89,26.89,26.89,400.0,23.8757,23.8757,23.8757,23.8757,400.0
2012-11-27 12:20:00,26.9,26.92,26.89,26.9,5500.0,23.8846,23.9024,23.8757,23.8846,5500.0
2012-11-27 12:25:00,26.89,26.9,26.88,26.88,2500.0,23.8757,23.8846,23.8669,23.8669,2500.0
2012-11-27 12:30:00,26.88,26.88,26.81,26.82,5300.0,23.8669,23.8669,23.8047,23.8136,5300.0
2012-11-27 12:35:00,26.81,26.81,26.8,26.81,1900.0,23.8047,23.8047,23.7958,23.8047,1900.0
2012-11-27 12:40:00,26.82,26.83,26.81,26.81,3000.0,23.8136,23.8225,23.8047,23.8047,3000.0
2012-11-27 12:45:00,26.81,26.81,26.78,26.78,5200.0,23.8047,23.8047,23.7781,23.7781,5200.0
2012-11-27 12:50:00,26.79,26.81,26.79,26.81,4300.0,23.787,23.8047,23.787,23.8047,4300.0
2012-11-27 12:55:00,26.79,26.8,26.79,26.8,1200.0,23.787,23.7958,23.787,23.7958,1200.0
2012-11-27 13:00:00,26.8,26.8,26.76,26.78,6300.0,23.7958,23.7958,23.7603,23.7781,6300.0
2012-11-27 13:05:00,26.78,26.82,26.77,26.82,4000.0,23.7781,23.8136,23.7692,23.8136,4000.0
2012-11-27 13:10:00,26.81,26.82,26.8,26.81,3900.0,23.8047,23.8136,23.7958,23.8047,3900.0
2012-11-27 13:15:00,26.82,26.83,26.82,26.83,1200.0,23.8136,23.8225,23.8136,23.8225,1200.0
2012-11-27 13:20:00,26.83,26.83,26.81,26.82,7000.0,23.8225,23.8225,23.8047,23.8136,7000.0
2012-11-27 13:25:00,26.82,26.83,26.78,26.8,5500.0,23.8136,23.8225,23.7781,23.7958,5500.0
2012-11-27 13:30:00,26.82,26.86,26.82,26.85,3400.0,23.8136,23.8491,23.8136,23.8402,3400.0
2012-11-27 13:35:00,26.85,26.86,26.84,26.86,1300.0,23.8402,23.8491,23.8313,23.8491,1300.0
2012-11-27 13:40:00,26.84,26.87,26.83,26.87,3800.0,23.8313,23.858,23.8225,23.858,3800.0
2012-11-27 13:45:00,26.86,26.86,26.82,26.82,2000.0,23.8491,23.8491,23.8136,23.8136,2000.0
2012-11-27 13:50:00,26.83,26.83,26.79,26.8,4600.0,23.8225,23.8225,23.787,23.7958,4600.0
2012-11-27 13:55:00,26.81,26.83,26.81,26.83,1300.0,23.8047,23.8225,23.8047,23.8225,1300.0
2012-11-27 14:00:00,26.82,26.83,26.8,26.82,6000.0,23.8136,23.8225,23.7958,23.8136,6000.0
2012-11-27 14:05:00,26.84,26.86,26.83,26.83,2800.0,23.8313,23.8491,23.8225,23.8225,2800.0
2012-11-27 14:10:00,26.83,26.86,26.82,26.84,3800.0,23.8225,23.8491,23.8136,23.8313,3800.0
2012-11-27 14:15:00,26.84,26.84,26.82,26.83,2200.0,23.8313,23.8313,23.8136,23.8225,2200.0
2012-11-27 14:20:00,26.83,26.84,26.76,26.78,8700.0,23.8225,23.8313,23.7603,23.7781,8700.0
2012-11-27 14:25:00,26.76,26.76,26.72,26.73,5100.0,23.7603,23.7603,23.7248,23.7337,5100.0
2012-11-27 14:30:00,26.74,26.74,26.69,26.69,4500.0,23.7426,23.7426,23.6982,23.6982,4500.0
2012-11-27 14:35:00,26.69,26.7,26.66,26.69,5300.0,23.6982,23.707,23.6715,23.6982,5300.0
2012-11-27 14:40:00,26.7,26.74,26.7,26.73,12800.0,23.707,23.7426,23.707,23.7337,12800.0
2012-11-27 14:45:00,26.73,26.76,26.72,26.76,7300.0,23.7337,23.7603,23.7248,23.7603,7300.0
2012-11-27 14:50:00,26.76,26.78,26.74,26.75,2500.0,23.7603,23.7781,23.7426,23.7514,2500.0
2012-11-27 14:55:00,26.76,26.78,26.75,26.76,6400.0,23.7603,23.7781,23.7514,23.7603,6400.0
2012-11-27 15:00:00,26.76,26.78,26.75,26.75,2800.0,23.7603,23.7781,23.7514,23.7514,2800.0
2012-11-27 15:05:00,26.75,26.8,26.74,26.79,4500.0,23.7514,23.7958,23.7426,23.787,4500.0
2012-11-27 15:10:00,26.79,26.8,26.77,26.78,6800.0,23.787,23.7958,23.7692,23.7781,6800.0
2012-11-27 15:15:00,26.77,26.78,26.74,26.76,12600.0,23.7692,23.7781,23.7426,23.7603,12600.0
2012-11-27 15:20:00,26.76,26.81,26.76,26.8,7600.0,23.7603,23.8047,23.7603,23.7958,7600.0
2012-11-27 15:25:00,26.8,26.8,26.77,26.78,7900.0,23.7958,23.7958,23.7692,23.7781,7900.0
2012-11-27 15:30:00,26.79,26.79,26.74,26.75,16000.0,23.787,23.787,23.7426,23.7514,16000.0
2012-11-27 15:35:00,26.75,26.76,26.73,26.75,8300.0,23.7514,23.7603,23.7337,23.7514,8300.0
2012-11-27 15:40:00,26.76,26.77,26.74,26.76,14700.0,23.7603,23.7692,23.7426,23.7603,14700.0
2012-11-27 15:45:00,26.76,26.8,26.74,26.8,14000.0,23.7603,23.7958,23.7426,23.7958,14000.0
2012-11-27 15:50:00,26.79,26.8,26.78,26.8,30900.0,23.787,23.7958,23.7781,23.7958,30900.0
2012-11-27 15:55:00,26.79,26.81,26.79,26.81,56700.0,23.787,23.8047,23.787,23.8047,56700.0
2012-11-28 09:30:00,26.69,26.75,26.62,26.72,7000.0,23.6982,23.7514,23.636,23.7248,7000.0
2012-11-28 09:35:00,26.75,26.76,26.7,26.76,6400.0,23.7514,23.7603,23.707,23.7603,6400.0
2012-11-28 09:40:00,26.76,26.79,26.72,26.74,33300.0,23.7603,23.787,23.7248,23.7426,33300.0
2012-11-28 09:45:00,26.76,26.77,26.73,26.75,6600.0,23.7603,23.7692,23.7337,23.7514,6600.0
2012-11-28 09:50:00,26.76,26.78,26.74,26.78,4700.0,23.7603,23.7781,23.7426,23.7781,4700.0
2012-11-28 09:55:00,26.77,26.8,26.77,26.8,6000.0,23.7692,23.7958,23.7692,23.7958,6000.0
2012-11-28 10:00:00,26.8,26.82,26.79,26.81,16800.0,23.7958,23.8136,23.787,23.8047,16800.0
2012-11-28 10:05:00,26.8,26.87,26.8,26.85,7000.0,23.7958,23.858,23.7958,23.8402,7000.0
2012-11-28 10:10:00,26.86,26.92,26.86,26.89,5200.0,23.8491,23.9024,23.8491,23.8757,5200.0
2012-11-28 10:15:00,26.89,26.9,26.84,26.88,13000.0,23.8757,23.8846,23.8313,23.8669,13000.0
2012-11-28 10:20:00,26.87,27.02,26.85,27.02,16500.0,23.858,23.9912,23.8402,23.9912,16500.0
2012-11-28 10:25:00,27.01,27.01,26.97,27.01,4000.0,23.9823,23.9823,23.9468,23.9823,4000.0
2012-11-28 10:30:00,27.02,27.03,27.01,27.01,4800.0,23.9912,24.0,23.9823,23.9823,4800.0
2012-11-28 10:35:00,26.97,27.02,26.95,27.0,10100.0,23.9468,23.9912,23.929,23.9734,10100.0
2012-11-28 10:40:00,26.99,26.99,26.88,26.9,5000.0,23.9645,23.9645,23.8669,23.8846,5000.0
2012-11-28 10:45:00,26.92,26.97,26.91,26.96,4400.0,23.9024,23.9468,23.8935,23.9379,4400.0
2012-11-28 10:50:00,26.91,26.97,26.9,26.97,6500.0,23.8935,23.9468,23.8846,23.9468,6500.0
2012-11-28 10:55:00,26.97,27.01,26.97,27.0,12100.0,23.9468,23.9823,23.9468,23.9734,12100.0
2012-11-28 11:00:00,26.98,27.0,26.98,27.0,4400.0,23.9557,23.9734,23.9557,23.9734,4400.0
2012-11-28 11:05:00,27.0,27.0,26.97,26.97,5900.0,23.9734,23.9734,23.9468,23.9468,5900.0
2012-11-28 11:10:00,26.96,26.99,26.96,26.98,1500.0,23.9379,23.9645,23.9379,23.9557,1500.0
2012-11-28 11:15:00,27.0,27.04,27.0,27.04,8600.0,23.9734,24.0089,23.9734,24.0089,8600.0
2012-11-28 11:20:00,27.05,27.09,27.02,27.02,4000.0,24.0178,24.0533,23.9912,23.9912,4000.0
2012-11-28 11:25:00,27.01,27.04,27.0,27.04,3300.0,23.9823,24.0089,23.9734,24.0089,3300.0
2012-11-28 11:30:00,27.04,27.1,27.04,27.1,11000.0,24.0089,24.0622,24.0089,24.0622,11000.0
2012-11-28 11:35:00,27.11,27.11,27.09,27.1,1000.0,24.0711,24.0711,24.0533,24.0622,1000.0
2012-11-28 11:40:00,27.09,27.1,27.07,27.07,1200.0,24.0533,24.0622,24.0356,24.0356,1200.0
2012-11-28 11:45:00,27.04,27.06,27.03,27.05,1600.0,24.0089,24.0267,24.0,24.0178,1600.0
2012-11-28 11:50:00,27.03,27.11,27.03,27.09,5800.0,24.0,24.0711,24.0,24.0533,5800.0
2012-11-28 11:55:00,27.09,27.09,27.09,27.09,0.0,24.0533,24.0533,24.0533,24.0533,0.0
2012-11-28 12:00:00,27.08,27.09,27.05,27.05,5700.0,24.0444,24.0533,24.0178,24.0178,5700.0
2012-11-28 12:05:00,27.05,27.1,27.04,27.1,2700.0,24.0178,24.0622,24.0089,24.0622,2700.0
2012-11-28 12:10:00,27.09,27.16,27.08,27.12,9300.0,24.0533,24.1155,24.0444,24.08,9300.0
2012-11-28 12:15:00,27.1,27.21,27.1,27.14,5100.0,24.0622,24.1599,24.0622,24.0977,5100.0
2012-11-28 12:20:00,27.1,27.1,27.1,27.1,600.0,24.0622,24.0622,24.0622,24.0622,600.0
2012-11-28 12:25:00,27.12,27.14,27.1,27.14,2500.0,24.08,24.0977,24.0622,24.0977,2500.0
2012-11-28 12:30:00,27.15,27.17,27.13,27.14,1700.0,24.1066,24.1244,24.0888,24.0977,1700.0
2012-11-28 12:35:00,27.16,27.17,27.14,27.15,1400.0,24.1155,24.1244,24.0977,24.1066,1400.0
2012-11-28 12:40:00,27.15,27.16,27.14,27.14,600.0,24.1066,24.1155,24.0977,24.0977,600.0
2012-11-28 12:45:00,27.12,27.13,27.11,27.11,1700.0,24.08,24.0888,24.0711,24.0711,1700.0
2012-11-28 12:50:00,27.1,27.1,27.06,27.06,600.0,24.0622,24.0622,24.0267,24.0267,600.0
2012-11-28 12:55:00,27.08,27.12,27.08,27.12,2600.0,24.0444,24.08,24.0444,24.08,2600.0
2012-11-28 13:00:00,27.09,27.1,27.06,27.06,2000.0,24.0533,24.0622,24.0267,24.0267,2000.0
2012-11-28 13:05:00,27.04,27.06,27.04,27.06,2100.0,24.0089,24.0267,24.0089,24.0267,2100.0
2012-11-28 13:10:00,27.06,27.1,27.05,27.1,5800.0,24.0267,24.0622,24.0178,24.0622,5800.0
2012-11-28 13:15:00,27.1,27.1,27.1,27.1,1100.0,24.0622,24.0622,24.0622,24.0622,1100.0
2012-11-28 13:20:00,27.1,27.13,27.1,27.11,3000.0,24.0622,24.0888,24.0622,24.0711,3000.0
2012-11-28 13:25:00,27.1,27.11,27.1,27.11,2400.0,24.0622,24.0711,24.0622,24.0711,2400.0
2012-11-28 13:30:00,27.11,27.14,27.1,27.13,10100.0,24.0711,24.0977,24.0622,24.0888,10100.0
2012-11-28 13:35:00,27.14,27.23,27.14,27.21,10600.0,24.0977,24.1776,24.0977,24.1599,10600.0
2012-11-28 13:40:00,27.22,27.26,27.21,27.24,5000.0,24.1688,24.2043,24.1599,24.1865,5000.0
2012-11-28 13:45:00,27.23,27.24,27.22,27.23,2800.0,24.1776,24.1865,24.1688,24.1776,2800.0
2012-11-28 13:50:00,27.23,27.24,27.19,27.21,6900.0,24.1776,24.1865,24.1421,24.1599,6900.0
2012-11-28 13:55:00,27.19,27.21,27.19,27.2,3100.0,24.1421,24.1599,24.1421,24.151,3100.0
2012-11-28 14:00:00,27.19,27.21,27.15,27.16,8100.0,24.1421,24.1599,24.1066,24.1155,8100.0
2012-11-28 14:05:00,27.17,27.23,27.13,27.22,11600.0,24.1244,24.1776,24.0888,24.1688,11600.0
2012-11-28 14:10:00,27.22,27.22,27.13,27.13,2600.0,24.1688,24.1688,24.0888,24.0888,2600.0
2012-11-28 14:15:00,27.13,27.13,27.07,27.07,3600.0,24.0888,24.0888,24.0356,24.0356,3600.0
2012-11-28 14:20:00,27.07,27.17,27.07,27.15,8400.0,24.0356,24.1244,24.0356,24.1066,8400.0
2012-11-28 14:25:00,27.15,27.21,27.1,27.21,9700.0,24.1066,24.1599,24.0622,24.1599,9700.0
2012-11-28 14:30:00,27.21,27.26,27.2,27.24,7400.0,24.1599,24.2043,24.151,24.1865,7400.0
2012-11-28 14:35:00,27.24,27.26,27.21,27.23,2000.0,24.1865,24.2043,24.1599,24.1776,2000.0
2012-11-28 14:40:00,27.22,27.23,27.18,27.19,3500.0,24.1688,24.1776,24.1332,24.1421,3500.0
2012-11-28 14:45:00,27.19,27.2,27.16,27.2,6600.0,24.1421,24.151,24.1155,24.151,6600.0
2012-11-28 14:50:00,27.21,27.23,27.21,27.23,3800.0,24.1599,24.1776,24.1599,24.1776,3800.0
2012-11-28 14:55:00,27.24,27.25,27.22,27.24,5500.0,24.1865,24.1954,24.1688,24.1865,5500.0
2012-11-28 15:00:00,27.24,27.24,27.22,27.23,3700.0,24.1865,24.1865,24.1688,24.1776,3700.0
2012-11-28 15:05:00,27.23,27.23,27.21,27.23,6200.0,24.1776,24.1776,24.1599,24.1776,6200.0
2012-11-28 15:10:00,27.23,27.24,27.2,27.21,6500.0,24.1776,24.1865,24.151,24.1599,6500.0
2012-11-28 15:15:00,27.22,27.23,27.2,27.23,4000.0,24.1688,24.1776,24.151,24.1776,4000.0
2012-11-28 15:20:00,27.23,27.23,27.2,27.22,7200.0,24.1776,24.1776,24.151,24.1688,7200.0
2012-11-28 15:25:00,27.22,27.25,27.21,27.25,6100.0,24.1688,24.1954,24.1599,24.1954,6100.0
2012-11-28 15:30:00,27.24,27.27,27.22,27.23,9700.0,24.1865,24.2131,24.1688,24.1776,9700.0
2012-11-28 15:35:00,27.24,27.27,27.23,27.24,7100.0,24.1865,24.2131,24.1776,24.1865,7100.0
2012-11-28 15:40:00,27.22,27.23,27.21,27.23,3000.0,24.1688,24.1776,24.1599,24.1776,3000.0
2012-11-28 15:45:00,27.22,27.23,27.2,27.2,9800.0,24.1688,24.1776,24.151,24.151,9800.0
2012-11-28 15:50:00,27.21,27.38,27.2,27.38,53800.0,24.1599,24.3108,24.151,24.3108,53800.0
2012-11-28 15:55:00,27.38,27.38,27.23,27.34,73100.0,24.3108,24.3108,24.1776,24.2753,73100.0
2012-11-29 09:30:00,27.58,28.0,27.51,27.93,19600.0,24.4884,24.8613,24.4262,24.7992,19600.0
2012-11-29 09:35:00,27.92,27.95,27.8,27.82,7600.0,24.7903,24.8169,24.6837,24.7015,7600.0
2012-11-29 09:40:00,27.82,27.99,27.81,27.83,10100.0,24.7015,24.8524,24.6926,24.7104,10100.0
2012-11-29 09:45:00,27.92,27.96,27.85,27.91,11600.0,24.7903,24.8258,24.7281,24.7814,11600.0
2012-11-29 09:50:00,27.89,28.03,27.89,28.0,59700.0,24.7636,24.888,24.7636,24.8613,59700.0
2012-11-29 09:55:00,28.0,28.05,27.99,28.04,32900.0,24.8613,24.9057,24.8524,24.8968,32900.0
2012-11-29 10:00:00,28.04,28.18,28.02,28.16,32600.0,24.8968,25.0211,24.8791,25.0034,32600.0
2012-11-29 10:05:00,28.16,28.17,28.01,28.01,28600.0,25.0034,25.0123,24.8702,24.8702,28600.0
2012-11-29 10:10:00,28.02,28.07,28.0,28.07,20400.0,24.8791,24.9235,24.8613,24.9235,20400.0
2012-11-29 10:15:00,28.06,28.14,28.01,28.14,16300.0,24.9146,24.9856,24.8702,24.9856,16300.0
2012-11-29 10:20:00,28.14,28.3,28.14,28.25,20900.0,24.9856,25.1277,24.9856,25.0833,20900.0
2012-11-29 10:25:00,28.25,28.27,28.19,28.19,23700.0,25.0833,25.101,25.03,25.03,23700.0
2012-11-29 10:30:00,28.19,28.2,28.13,28.16,8700.0,25.03,25.0389,24.9767,25.0034,8700.0
2012-11-29 10:35:00,28.17,28.29,28.17,28.29,12600.0,25.0123,25.1188,25.0123,25.1188,12600.0
2012-11-29 10:40:00,28.29,28.33,28.18,28.23,16500.0,25.1188,25.1543,25.0211,25.0655,16500.0
2012-11-29 10:45:00,28.24,28.26,28.19,28.2,8100.0,25.0744,25.0922,25.03,25.0389,8100.0
2012-11-29 10:50:00,28.2,28.35,28.19,28.31,10700.0,25.0389,25.1721,25.03,25.1366,10700.0
2012-11-29 10:55:00,28.32,28.47,28.32,28.46,10700.0,25.1454,25.2786,25.1454,25.2698,10700.0
2012-11-29 11:00:00,28.46,28.49,28.41,28.46,20400.0,25.2698,25.2964,25.2254,25.2698,20400.0
2012-11-29 11:05:00,28.46,28.47,28.46,28.46,8800.0,25.2698,25.2786,25.2698,25.2698,8800.0
2012-11-29 11:10:00,28.46,28.55,28.46,28.52,20000.0,25.2698,25.3497,25.2698,25.323,20000.0
2012-11-29 11:15:00,28.52,28.57,28.47,28.55,27900.0,25.323,25.3674,25.2786,25.3497,27900.0
2012-11-29 11:20:00,28.54,28.57,28.51,28.53,13600.0,25.3408,25.3674,25.3141,25.3319,13600.0
2012-11-29 11:25:00,28.53,28.62,28.52,28.58,12900.0,25.3319,25.4118,25.323,25.3763,12900.0
2012-11-29 11:30:00,28.58,28.61,28.58,28.58,6900.0,25.3763,25.4029,25.3763,25.3763,6900.0
2012-11-29 11:35:00,28.59,28.6,28.51,28.55,9700.0,25.3852,25.3941,25.3141,25.3497,9700.0
2012-11-29 11:40:00,28.55,28.56,28.39,28.42,29100.0,25.3497,25.3585,25.2076,25.2342,29100.0
2012-11-29 11:45:00,28.42,28.44,28.4,28.43,6700.0,25.2342,25.252,25.2165,25.2431,6700.0
2012-11-29 11:50:00,28.43,28.45,28.42,28.42,4400.0,25.2431,25.2609,25.2342,25.2342,4400.0
2012-11-29 11:55:00,28.42,28.42,28.35,28.4,7400.0,25.2342,25.2342,25.1721,25.2165,7400.0
2012-11-29 12:00:00,28.42,28.43,28.39,28.41,1900.0,25.2342,25.2431,25.2076,25.2254,1900.0
2012-11-29 12:05:00,28.39,28.41,28.33,28.37,9400.0,25.2076,25.2254,25.1543,25.1898,9400.0
2012-11-29 12:10:00,28.37,28.43,28.35,28.41,6300.0,25.1898,25.2431,25.1721,25.2254,6300.0
2012-11-29 12:15:00,28.4,28.4,28.36,28.38,1700.0,25.2165,25.2165,25.181,25.1987,1700.0
2012-11-29 12:20:00,28.35,28.38,28.31,28.38,7900.0,25.1721,25.1987,25.1366,25.1987,7900.0
2012-11-29 12:25:00,28.38,28.38,28.31,28.38,12600.0,25.1987,25.1987,25.1366,25.1987,12600.0
2012-11-29 12:30:00,28.38,28.41,28.28,28.3,3300.0,25.1987,25.2254,25.1099,25.1277,3300.0
2012-11-29 12:35:00,28.29,28.36,28.29,28.35,4200.0,25.1188,25.181,25.1188,25.1721,4200.0
2012-11-29 12:40:00,28.31,28.32,28.27,28.27,2000.0,25.1366,25.1454,25.101,25.101,2000.0
2012-11-29 12:45:00,28.27,28.34,28.24,28.31,4000.0,25.101,25.1632,25.0744,25.1366,4000.0
2012-11-29 12:50:00,28.31,28.32,28.24,28.24,2100.0,25.1366,25.1454,25.0744,25.0744,2100.0
2012-11-29 12:55:00,28.24,28.24,28.2,28.2,3100.0,25.0744,25.0744,25.0389,25.0389,3100.0
2012-11-29 13:00:00,28.21,28.59,28.21,28.48,31800.0,25.0478,25.3852,25.0478,25.2875,31800.0
2012-11-29 13:05:00,28.47,28.57,28.47,28.52,10500.0,25.2786,25.3674,25.2786,25.323,10500.0
2012-11-29 13:10:00,28.52,28.64,28.51,28.61,10700.0,25.323,25.4296,25.3141,25.4029,10700.0
2012-11-29 13:15:00,28.64,28.71,28.61,28.69,15900.0,25.4296,25.4917,25.4029,25.474,15900.0
2012-11-29 13:20:00,28.67,28.72,28.67,28.71,11500.0,25.4562,25.5006,25.4562,25.4917,11500.0
2012-11-29 13:25:00,28.71,28.77,28.65,28.75,20000.0,25.4917,25.545,25.4385,25.5272,20000.0
2012-11-29 13:30:00,28.75,28.75,28.61,28.74,21100.0,25.5272,25.5272,25.4029,25.5184,21100.0
2012-11-29 13:35:00,28.75,28.76,28.73,28.75,8500.0,25.5272,25.5361,25.5095,25.5272,8500.0
2012-11-29 13:40:00,28.75,28.75,28.62,28.62,7100.0,25.5272,25.5272,25.4118,25.4118,7100.0
2012-11-29 13:45:00,28.63,28.66,28.55,28.62,25800.0,25.4207,25.4473,25.3497,25.4118,25800.0
2012-11-29 13:50:00,28.6,28.6,28.56,28.56,8100.0,25.3941,25.3941,25.3585,25.3585,8100.0
2012-11-29 13:55:00,28.56,28.57,28.5,28.5,17600.0,25.3585,25.3674,25.3053,25.3053,17600.0
2012-11-29 14:00:00,28.51,28.52,28.44,28.47,12200.0,25.3141,25.323,25.252,25.2786,12200.0
2012-11-29 14:05:00,28.48,28.62,28.48,28.58,18800.0,25.2875,25.4118,25.2875,25.3763,18800.0
2012-11-29 14:10:00,28.58,28.63,28.57,28.63,13600.0,25.3763,25.4207,25.3674,25.4207,13600.0
2012-11-29 14:15:00,28.63,28.64,28.59,28.64,14100.0,25.4207,25.4296,25.3852,25.4296,14100.0
2012-11-29 14:20:00,28.63,28.64,28.62,28.64,9600.0,25.4207,25.4296,25.4118,25.4296,9600.0
2012-11-29 14:25:00,28.63,28.66,28.6,28.62,20500.0,25.4207,25.4473,25.3941,25.4118,20500.0
2012-11-29 14:30:00,28.61,28.62,28.57,28.57,15900.0,25.4029,25.4118,25.3674,25.3674,15900.0
2012-11-29 14:35:00,28.58,28.59,28.55,28.58,13200.0,25.3763,25.3852,25.3497,25.3763,13200.0
2012-11-29 14:40:00,28.57,28.58,28.55,28.56,11000.0,25.3674,25.3763,25.3497,25.3585,11000.0
2012-11-29 14:45:00,28.55,28.57,28.52,28.57,14900.0,25.3497,25.3674,25.323,25.3674,14900.0
2012-11-29 14:50:00,28.57,28.57,28.48,28.48,19600.0,25.3674,25.3674,25.2875,25.2875,19600.0
2012-11-29 14:55:00,28.48,28.51,28.48,28.5,18800.0,25.2875,25.3141,25.2875,25.3053,18800.0
2012-11-29 15:00:00,28.5,28.54,28.49,28.51,22700.0,25.3053,25.3408,25.2964,25.3141,22700.0
2012-11-29 15:05:00,28.51,28.53,28.49,28.51,43200.0,25.3141,25.3319,25.2964,25.3141,43200.0
2012-11-29 15:10:00,28.51,28.52,28.49,28.52,13200.0,25.3141,25.323,25.2964,25.323,13200.0
2012-11-29 15:15:00,28.51,28.52,28.5,28.52,13300.0,25.3141,25.323,25.3053,25.323,13300.0
2012-11-29 15:20:00,28.52,28.53,28.47,28.51,35800.0,25.323,25.3319,25.2786,25.3141,35800.0
2012-11-29 15:25:00,28.52,28.54,28.48,28.53,13900.0,25.323,25.3408,25.2875,25.3319,13900.0
2012-11-29 15:30:00,28.53,28.53,28.49,28.51,19800.0,25.3319,25.3319,25.2964,25.3141,19800.0
2012-11-29 15:35:00,28.51,28.52,28.48,28.5,45300.0,25.3141,25.323,25.2875,25.3053,45300.0
2012-11-29 15:40:00,28.49,28.52,28.49,28.49,33900.0,25.2964,25.323,25.2964,25.2964,33900.0
2012-11-29 15:45:00,28.49,28.52,28.46,28.5,46200.0,25.2964,25.323,25.2698,25.3053,46200.0
2012-11-29 15:50:00,28.49,28.52,28.44,28.5,48700.0,25.2964,25.323,25.252,25.3053,48700.0
2012-11-29 15:55:00,28.5,28.51,28.42,28.43,64700.0,25.3053,25.3141,25.2342,25.2431,64700.0
2012-11-30 09:30:00,28.46,28.94,28.41,28.86,27500.0,25.2698,25.6959,25.2254,25.6249,27500.0
2012-11-30 09:35:00,28.88,29.09,28.82,29.01,38400.0,25.6427,25.8291,25.5894,25.7581,38400.0
2012-11-30 09:40:00,29.05,29.05,28.78,28.94,21200.0,25.7936,25.7936,25.5539,25.6959,21200.0
2012-11-30 09:45:00,28.92,28.92,28.77,28.77,21700.0,25.6782,25.6782,25.545,25.545,21700.0
2012-11-30 09:50:00,28.78,28.85,28.72,28.8,32200.0,25.5539,25.616,25.5006,25.5716,32200.0
2012-11-30 09:55:00,28.8,28.85,28.8,28.82,22700.0,25.5716,25.616,25.5716,25.5894,22700.0
2012-11-30 10:00:00,28.82,28.92,28.82,28.84,16400.0,25.5894,25.6782,25.5894,25.6072,16400.0
2012-11-30 10:05:00,28.85,28.85,28.7,28.73,9900.0,25.616,25.616,25.4828,25.5095,9900.0
2012-11-30 10:10:00,28.73,28.9,28.73,28.88,14300.0,25.5095,25.6604,25.5095,25.6427,14300.0
2012-11-30 10:15:00,28.89,28.92,28.77,28.78,13100.0,25.6516,25.6782,25.545,25.5539,13100.0
2012-11-30 10:20:00,28.79,28.8,28.74,28.78,7800.0,25.5628,25.5716,25.5184,25.5539,7800.0
2012-11-30 10:25:00,28.8,28.86,28.78,28.83,17600.0,25.5716,25.6249,25.5539,25.5983,17600.0
2012-11-30 10:30:00,28.83,28.88,28.82,28.85,9100.0,25.5983,25.6427,25.5894,25.616,9100.0
2012-11-30 10:35:00,28.85,28.91,28.81,28.89,8200.0,25.616,25.6693,25.5805,25.6516,8200.0
2012-11-30 10:40:00,28.87,28.96,28.87,28.89,9000.0,25.6338,25.7137,25.6338,25.6516,9000.0
2012-11-30 10:45:00,28.9,28.91,28.83,28.85,7700.0,25.6604,25.6693,25.5983,25.616,7700.0
2012-11-30 10:50:00,28.85,28.9,28.81,28.9,5700.0,25.616,25.6604,25.5805,25.6604,5700.0
2012-11-30 10:55:00,28.91,28.92,28.85,28.9,8600.0,25.6693,25.6782,25.616,25.6604,8600.0
2012-11-30 11:00:00,28.92,28.93,28.91,28.92,4300.0,25.6782,25.6871,25.6693,25.6782,4300.0
2012-11-30 11:05:00,28.92,28.92,28.85,28.87,6900.0,25.6782,25.6782,25.616,25.6338,6900.0
2012-11-30 11:10:00,28.88,28.9,28.86,28.87,7700.0,25.6427,25.6604,25.6249,25.6338,7700.0
2012-11-30 11:15:00,28.88,28.88,28.73,28.75,9000.0,25.6427,25.6427,25.5095,25.5272,9000.0
2012-11-30 11:20:00,28.73,28.76,28.7,28.75,8900.0,25.5095,25.5361,25.4828,25.5272,8900.0
2012-11-30 11:25:00,28.75,28.79,28.75,28.79,3200.0,25.5272,25.5628,25.5272,25.5628,3200.0
2012-11-30 11:30:00,28.79,28.79,28.69,28.7,10200.0,25.5628,25.5628,25.474,25.4828,10200.0
2012-11-30 11:35:00,28.69,28.72,28.66,28.72,4200.0,25.474,25.5006,25.4473,25.5006,4200.0
2012-11-30 11:40:00,28.74,28.76,28.72,28.76,3100.0,25.5184,25.5361,25.5006,25.5361,3100.0
2012-11-30 11:45:00,28.77,28.77,28.71,28.71,4500.0,25.545,25.545,25.4917,25.4917,4500.0
2012-11-30 11:50:00,28.71,28.72,28.69,28.71,3500.0,25.4917,25.5006,25.474,25.4917,3500.0
2012-11-30 11:55:00,28.71,28.74,28.68,28.68,12600.0,25.4917,25.5184,25.4651,25.4651,12600.0
2012-11-30 12:00:00,28.68,28.69,28.63,28.64,5300.0,25.4651,25.474,25.4207,25.4296,5300.0
2012-11-30 12:05:00,28.6,28.8,28.6,28.78,43900.0,25.3941,25.5716,25.3941,25.5539,43900.0
2012-11-30 12:10:00,28.77,28.82,28.77,28.82,5100.0,25.545,25.5894,25.545,25.5894,5100.0
2012-11-30 12:15:00,28.82,28.82,28.78,28.78,5600.0,25.5894,25.5894,25.5539,25.5539,5600.0
2012-11-30 12:20:00,28.78,28.83,28.77,28.82,7200.0,25.5539,25.5983,25.545,25.5894,7200.0
2012-11-30 12:25:00,28.81,28.83,28.77,28.79,9500.0,25.5805,25.5983,25.545,25.5628,9500.0
2012-11-30 12:30:00,28.8,28.81,28.77,28.78,7100.0,25.5716,25.5805,25.545,25.5539,7100.0
2012-11-30 12:35:00,28.78,28.79,28.73,28.76,21000.0,25.5539,25.5628,25.5095,25.5361,21000.0
2012-11-30 12:40:00,28.76,28.8,28.76,28.78,10600.0,25.5361,25.5716,25.5361,25.5539,10600.0
2012-11-30 12:45:00,28.78,28.8,28.77,28.77,27600.0,25.5539,25.5716,25.545,25.545,27600.0
2012-11-30 12:50:00,28.77,28.77,28.74,28.77,5200.0,25.545,25.545,25.5184,25.545,5200.0
2012-11-30 12:55:00,28.76,28.81,28.76,28.81,6300.0,25.5361,25.5805,25.5361,25.5805,6300.0
2012-11-30 13:00:00,28.81,28.83,28.8,28.81,4800.0,25.5805,25.5983,25.5716,25.5805,4800.0
2012-11-30 13:05:00,28.79,28.81,28.79,28.79,6700.0,25.5628,25.5805,25.5628,25.5628,6700.0
2012-11-30 13:10:00,28.78,28.78,28.75,28.78,25400.0,25.5539,25.5539,25.5272,25.5539,25400.0
2012-11-30 13:15:00,28.78,28.79,28.77,28.79,7500.0,25.5539,25.5628,25.545,25.5628,7500.0
2012-11-30 13:20:00,28.79,28.89,28.79,28.88,23800.0,25.5628,25.6516,25.5628,25.6427,23800.0
2012-11-30 13:25:00,28.9,28.9,28.87,28.88,3300.0,25.6604,25.6604,25.6338,25.6427,3300.0
2012-11-30 13:30:00,28.87,28.87,28.84,28.84,3700.0,25.6338,25.6338,25.6072,25.6072,3700.0
2012-11-30 13:35:00,28.84,28.84,28.79,28.81,6900.0,25.6072,25.6072,25.5628,25.5805,6900.0
2012-11-30 13:40:00,28.8,28.84,28.78,28.84,8300.0,25.5716,25.6072,25.5539,25.6072,8300.0
2012-11-30 13:45:00,28.84,28.84,28.8,28.81,5900.0,25.6072,25.6072,25.5716,25.5805,5900.0
2012-11-30 13:50:00,28.81,28.83,28.77,28.77,7700.0,25.5805,25.5983,25.545,25.545,7700.0
2012-11-30 13:55:00,28.77,28.8,28.74,28.79,35000.0,25.545,25.5716,25.5184,25.5628,35000.0
2012-11-30 14:00:00,28.78,28.8,28.78,28.8,7900.0,25.5539,25.5716,25.5539,25.5716,7900.0
2012-11-30 14:05:00,28.8,28.81,28.8,28.81,2000.0,25.5716,25.5805,25.5716,25.5805,2000.0
2012-11-30 14:10:00,28.81,28.87,28.75,28.85,26900.0,25.5805,25.6338,25.5272,25.616,26900.0
2012-11-30 14:15:00,28.86,28.87,28.8,28.84,6000.0,25.6249,25.6338,25.5716,25.6072,6000.0
2012-11-30 14:20:00,28.85,28.88,28.84,28.87,6500.0,25.616,25.6427,25.6072,25.6338,6500.0
2012-11-30 14:25:00,28.88,28.9,28.87,28.89,9400.0,25.6427,25.6604,25.6338,25.6516,9400.0
2012-11-30 14:30:00,28.89,28.89,28.87,28.87,3900.0,25.6516,25.6516,25.6338,25.6338,3900.0
2012-11-30 14:35:00,28.87,28.92,28.84,28.89,17400.0,25.6338,25.6782,25.6072,25.6516,17400.0
2012-11-30 14:40:00,28.9,28.91,28.88,28.9,7800.0,25.6604,25.6693,25.6427,25.6604,7800.0
2012-11-30 14:45:00,28.9,28.91,28.89,28.9,6600.0,25.6604,25.6693,25.6516,25.6604,6600.0
2012-11-30 14:50:00,28.9,28.91,28.88,28.89,5500.0,25.6604,25.6693,25.6427,25.6516,5500.0
2012-11-30 14:55:00,28.89,28.89,28.88,28.89,4900.0,25.6516,25.6516,25.6427,25.6516,4900.0
2012-11-30 15:00:00,28.89,28.89,28.81,28.87,16700.0,25.6516,25.6516,25.5805,25.6338,16700.0
2012-11-30 15:05:00,28.87,28.89,28.86,28.89,5500.0,25.6338,25.6516,25.6249,25.6516,5500.0
2012-11-30 15:10:00,28.89,28.94,28.88,28.93,13500.0,25.6516,25.6959,25.6427,25.6871,13500.0
2012-11-30 15:15:00,28.94,28.94,28.9,28.93,18400.0,25.6959,25.6959,25.6604,25.6871,18400.0
2012-11-30 15:20:00,28.93,29.01,28.93,28.96,20700.0,25.6871,25.7581,25.6871,25.7137,20700.0
2012-11-30 15:25:00,28.96,29.02,28.96,29.02,33500.0,25.7137,25.767,25.7137,25.767,33500.0
2012-11-30 15:30:00,29.01,29.02,28.95,28.96,28000.0,25.7581,25.767,25.7048,25.7137,28000.0
2012-11-30 15:35:00,28.96,28.96,28.93,28.95,9400.0,25.7137,25.7137,25.6871,25.7048,9400.0
2012-11-30 15:40:00,28.95,28.95,28.85,28.86,24900.0,25.7048,25.7048,25.616,25.6249,24900.0
2012-11-30 15:45:00,28.87,28.91,28.85,28.87,33000.0,25.6338,25.6693,25.616,25.6338,33000.0
2012-11-30 15:50:00,28.86,28.9,28.85,28.9,13700.0,25.6249,25.6604,25.616,25.6604,13700.0
2012-11-30 15:55:00,28.9,29.03,28.9,28.98,97800.0,25.6604,25.7759,25.6604,25.7315,97800.0
2012-12-03 09:30:00,29.05,29.05,28.88,29.0,25200.0,25.7936,25.7936,25.6427,25.7492,25200.0
2012-12-03 09:35:00,29.0,29.06,29.0,29.05,7100.0,25.7492,25.8025,25.7492,25.7936,7100.0
2012-12-03 09:40:00,29.05,29.09,29.05,29.05,11900.0,25.7936,25.8291,25.7936,25.7936,11900.0
2012-12-03 09:45:00,29.05,29.06,29.05,29.05,9700.0,25.7936,25.8025,25.7936,25.7936,9700.0
2012-12-03 09:50:00,29.05,29.07,29.05,29.05,5900.0,25.7936,25.8114,25.7936,25.7936,5900.0
2012-12-03 09:55:00,29.05,29.07,29.05,29.05,3600.0,25.7936,25.8114,25.7936,25.7936,3600.0
2012-12-03 10:00:00,29.05,29.05,28.88,28.96,24600.0,25.7936,25.7936,25.6427,25.7137,24600.0
2012-12-03 10:05:00,28.95,29.02,28.91,29.02,9800.0,25.7048,25.767,25.6693,25.767,9800.0
2012-12-03 10:10:00,29.03,29.06,29.02,29.05,4300.0,25.7759,25.8025,25.767,25.7936,4300.0
2012-12-03 10:15:00,29.05,29.05,29.05,29.05,1700.0,25.7936,25.7936,25.7936,25.7936,1700.0
2012-12-03 10:20:00,29.05,29.06,29.03,29.03,8400.0,25.7936,25.8025,25.7759,25.7759,8400.0
2012-12-03 10:25:00,29.02,29.08,29.0,29.05,7100.0,25.767,25.8203,25.7492,25.7936,7100.0
2012-12-03 10:30:00,29.06,29.06,29.02,29.02,3700.0,25.8025,25.8025,25.767,25.767,3700.0
2012-12-03 10:35:00,29.01,29.06,29.01,29.06,4600.0,25.7581,25.8025,25.7581,25.8025,4600.0
2012-12-03 10:40:00,29.06,29.06,29.04,29.05,2100.0,25.8025,25.8025,25.7847,25.7936,2100.0
2012-12-03 10:45:00,29.05,29.06,29.03,29.06,3000.0,25.7936,25.8025,25.7759,25.8025,3000.0
2012-12-03 10:50:00,29.04,29.05,28.98,29.0,10100.0,25.7847,25.7936,25.7315,25.7492,10100.0
2012-12-03 10:55:00,28.99,29.0,28.97,28.99,5600.0,25.7403,25.7492,25.7226,25.7403,5600.0
2012-12-03 11:00:00,28.98,28.98,28.94,28.94,3000.0,25.7315,25.7315,25.6959,25.6959,3000.0
2012-12-03 11:05:00,28.93,28.97,28.92,28.97,3200.0,25.6871,25.7226,25.6782,25.7226,3200.0
2012-12-03 11:10:00,28.97,29.0,28.96,28.98,6600.0,25.7226,25.7492,25.7137,25.7315,6600.0
2012-12-03 11:15:00,28.98,29.08,28.98,29.05,10500.0,25.7315,25.8203,25.7315,25.7936,10500.0
2012-12-03 11:20:00,29.05,29.06,29.05,29.05,6800.0,25.7936,25.8025,25.7936,25.7936,6800.0
2012-12-03 11:25:00,29.05,29.05,29.05,29.05,1400.0,25.7936,25.7936,25.7936,25.7936,1400.0
2012-12-03 11:30:00,29.05,29.07,29.05,29.07,6300.0,25.7936,25.8114,25.7936,25.8114,6300.0
2012-12-03 11:35:00,29.05,29.06,29.05,29.05,2100.0,25.7936,25.8025,25.7936,25.7936,2100.0
2012-12-03 11:40:00,29.05,29.05,29.0,29.0,1200.0,25.7936,25.7936,25.7492,25.7492,1200.0
2012-12-03 11:45:00,29.01,29.05,28.99,29.04,7100.0,25.7581,25.7936,25.7403,25.7847,7100.0
2012-12-03 11:50:00,29.05,29.05,29.04,29.05,1700.0,25.7936,25.7936,25.7847,25.7936,1700.0
2012-12-03 11:55:00,29.03,29.03,28.99,29.0,1400.0,25.7759,25.7759,25.7403,25.7492,1400.0
2012-12-03 12:00:00,29.0,29.03,28.99,29.03,5400.0,25.7492,25.7759,25.7403,25.7759,5400.0
2012-12-03 12:05:00,29.03,29.04,28.96,28.99,3100.0,25.7759,25.7847,25.7137,25.7403,3100.0
2012-12-03 12:10:00,28.98,29.01,28.95,28.98,6400.0,25.7315,25.7581,25.7048,25.7315,6400.0
2012-12-03 12:15:00,28.97,28.98,28.93,28.95,6300.0,25.7226,25.7315,25.6871,25.7048,6300.0
2012-12-03 12:20:00,28.96,29.01,28.95,29.0,5700.0,25.7137,25.7581,25.7048,25.7492,5700.0
2012-12-03 12:25:00,29.0,29.02,29.0,29.0,3200.0,25.7492,25.767,25.7492,25.7492,3200.0
2012-12-03 12:30:00,29.0,29.05,29.0,29.05,9100.0,25.7492,25.7936,25.7492,25.7936,9100.0
2012-12-03 12:35:00,29.05,29.06,29.03,29.03,3300.0,25.7936,25.8025,25.7759,25.7759,3300.0
2012-12-03 12:40:00,29.02,29.02,28.95,28.95,700.0,25.767,25.767,25.7048,25.7048,700.0
2012-12-03 12:45:00,28.96,28.99,28.94,28.94,3300.0,25.7137,25.7403,25.6959,25.6959,3300.0
2012-12-03 12:50:00,28.94,29.01,28.94,28.99,5300.0,25.6959,25.7581,25.6959,25.7403,5300.0
2012-12-03 12:55:00,28.99,28.99,28.95,28.98,1500.0,25.7403,25.7403,25.7048,25.7315,1500.0
2012-12-03 13:00:00,28.96,28.96,28.88,28.89,3300.0,25.7137,25.7137,25.6427,25.6516,3300.0
2012-12-03 13:05:00,28.89,28.92,28.89,28.92,34200.0,25.6516,25.6782,25.6516,25.6782,34200.0
2012-12-03 13:10:00,28.92,28.92,28.91,28.91,2600.0,25.6782,25.6782,25.6693,25.6693,2600.0
2012-12-03 13:15:00,28.92,29.01,28.91,29.01,8500.0,25.6782,25.7581,25.6693,25.7581,8500.0
2012-12-03 13:20:00,29.01,29.1,29.0,29.07,7300.0,25.7581,25.838,25.7492,25.8114,7300.0
2012-12-03 13:25:00,29.07,29.09,29.05,29.06,2500.0,25.8114,25.8291,25.7936,25.8025,2500.0
2012-12-03 13:30:00,29.06,29.07,29.05,29.06,6900.0,25.8025,25.8114,25.7936,25.8025,6900.0
2012-12-03 13:35:00,29.06,29.06,29.05,29.05,12900.0,25.8025,25.8025,25.7936,25.7936,12900.0
2012-12-03 13:40:00,29.05,29.05,29.05,29.05,3100.0,25.7936,25.7936,25.7936,25.7936,3100.0
2012-12-03 13:45:00,29.03,29.03,29.0,29.02,143700.0,25.7759,25.7759,25.7492,25.767,143700.0
2012-12-03 13:50:00,29.02,29.03,28.99,29.0,187600.0,25.767,25.7759,25.7403,25.7492,187600.0
2012-12-03 13:55:00,29.01,29.01,28.98,29.01,8000.0,25.7581,25.7581,25.7315,25.7581,8000.0
2012-12-03 14:00:00,29.01,29.02,28.99,29.01,8200.0,25.7581,25.767,25.7403,25.7581,8200.0
2012-12-03 14:05:00,29.01,29.03,29.01,29.02,3700.0,25.7581,25.7759,25.7581,25.767,3700.0
2012-12-03 14:10:00,29.02,29.04,29.01,29.03,4100.0,25.767,25.7847,25.7581,25.7759,4100.0
2012-12-03 14:15:00,29.04,29.06,29.03,29.03,1300.0,25.7847,25.8025,25.7759,25.7759,1300.0
2012-12-03 14:20:00,29.03,29.04,29.03,29.04,2600.0,25.7759,25.7847,25.7759,25.7847,2600.0
2012-12-03 14:25:00,29.02,29.02,29.0,29.0,3600.0,25.767,25.767,25.7492,25.7492,3600.0
2012-12-03 14:30:00,29.0,29.03,29.0,29.02,4600.0,25.7492,25.7759,25.7492,25.767,4600.0
2012-12-03 14:35:00,29.01,29.02,28.98,28.99,4600.0,25.7581,25.767,25.7315,25.7403,4600.0
2012-12-03 14:40:00,28.99,29.0,28.96,28.98,10600.0,25.7403,25.7492,25.7137,25.7315,10600.0
2012-12-03 14:45:00,28.97,29.01,28.96,29.0,11600.0,25.7226,25.7581,25.7137,25.7492,11600.0
2012-12-03 14:50:00,29.0,29.01,29.0,29.01,2600.0,25.7492,25.7581,25.7492,25.7581,2600.0
2012-12-03 14:55:00,29.01,29.02,29.0,29.01,1000.0,25.7581,25.767,25.7492,25.7581,1000.0
2012-12-03 15:00:00,29.0,29.07,29.0,29.01,10800.0,25.7492,25.8114,25.7492,25.7581,10800.0
2012-12-03 15:05:00,29.0,29.03,29.0,29.0,8700.0,25.7492,25.7759,25.7492,25.7492,8700.0
2012-12-03 15:10:00,29.0,29.05,29.0,29.04,10400.0,25.7492,25.7936,25.7492,25.7847,10400.0
2012-12-03 15:15:00,29.03,29.06,29.02,29.03,7400.0,25.7759,25.8025,25.767,25.7759,7400.0
2012-12-03 15:20:00,29.01,29.04,29.01,29.04,7300.0,25.7581,25.7847,25.7581,25.7847,7300.0
2012-12-03 15:25:00,29.04,29.05,29.02,29.05,7600.0,25.7847,25.7936,25.767,25.7936,7600.0
2012-12-03 15:30:00,29.05,29.05,29.0,29.04,18200.0,25.7936,25.7936,25.7492,25.7847,18200.0
2012-12-03 15:35:00,29.02,29.05,29.02,29.03,10900.0,25.767,25.7936,25.767,25.7759,10900.0
2012-12-03 15:40:00,29.04,29.09,29.03,29.09,12300.0,25.7847,25.8291,25.7759,25.8291,12300.0
2012-12-03 15:45:00,29.08,29.08,29.03,29.05,34500.0,25.8203,25.8203,25.7759,25.7936,34500.0
2012-12-03 15:50:00,29.05,29.07,29.04,29.05,12100.0,25.7936,25.8114,25.7847,25.7936,12100.0
2012-12-03 15:55:00,29.06,29.09,29.06,29.07,56000.0,25.8025,25.8291,25.8025,25.8114,56000.0
2012-12-04 09:30:00,29.02,29.1,29.02,29.08,4100.0,25.767,25.838,25.767,25.8203,4100.0
2012-12-04 09:35:00,29.08,29.16,29.06,29.16,2100.0,25.8203,25.8913,25.8025,25.8913,2100.0
2012-12-04 09:40:00,29.16,29.2,29.06,29.06,5400.0,25.8913,25.9268,25.8025,25.8025,5400.0
2012-12-04 09:45:00,29.08,29.09,29.02,29.03,2300.0,25.8203,25.8291,25.767,25.7759,2300.0
2012-12-04 09:50:00,29.04,29.08,29.04,29.06,4000.0,25.7847,25.8203,25.7847,25.8025,4000.0
2012-12-04 09:55:00,29.05,29.05,28.96,28.96,7800.0,25.7936,25.7936,25.7137,25.7137,7800.0
2012-12-04 10:00:00,28.96,29.07,28.92,29.05,234300.0,25.7137,25.8114,25.6782,25.7936,234300.0
2012-12-04 10:05:00,29.05,29.21,29.05,29.19,7600.0,25.7936,25.9357,25.7936,25.9179,7600.0
2012-12-04 10:10:00,29.16,29.22,29.15,29.22,3700.0,25.8913,25.9446,25.8824,25.9446,3700.0
2012-12-04 10:15:00,29.18,29.18,29.05,29.05,4800.0,25.909,25.909,25.7936,25.7936,4800.0
2012-12-04 10:20:00,29.06,29.06,29.05,29.05,13300.0,25.8025,25.8025,25.7936,25.7936,13300.0
2012-12-04 10:25:00,29.06,29.06,29.05,29.06,70300.0,25.8025,25.8025,25.7936,25.8025,70300.0
2012-12-04 10:30:00,29.07,29.08,29.05,29.05,3600.0,25.8114,25.8203,25.7936,25.7936,3600.0
2012-12-04 10:35:00,29.05,29.07,29.05,29.05,6200.0,25.7936,25.8114,25.7936,25.7936,6200.0
2012-12-04 10:40:00,29.05,29.08,29.05,29.06,5200.0,25.7936,25.8203,25.7936,25.8025,5200.0
2012-12-04 10:45:00,29.05,29.07,29.05,29.07,6100.0,25.7936,25.8114,25.7936,25.8114,6100.0
2012-12-04 10:50:00,29.05,29.09,29.05,29.08,8000.0,25.7936,25.8291,25.7936,25.8203,8000.0
2012-12-04 10:55:00,29.08,29.11,29.08,29.09,4500.0,25.8203,25.8469,25.8203,25.8291,4500.0
2012-12-04 11:00:00,29.1,29.1,29.08,29.08,2600.0,25.838,25.838,25.8203,25.8203,2600.0
2012-12-04 11:05:00,29.08,29.11,29.08,29.11,8600.0,25.8203,25.8469,25.8203,25.8469,8600.0
2012-12-04 11:10:00,29.1,29.12,29.1,29.11,8100.0,25.838,25.8558,25.838,25.8469,8100.0
2012-12-04 11:15:00,29.11,29.13,29.1,29.11,14200.0,25.8469,25.8646,25.838,25.8469,14200.0
2012-12-04 11:20:00,29.11,29.11,29.1,29.11,6400.0,25.8469,25.8469,25.838,25.8469,6400.0
2012-12-04 11:25:00,29.1,29.11,29.03,29.04,7300.0,25.838,25.8469,25.7759,25.7847,7300.0
2012-12-04 11:30:00,29.03,29.08,29.02,29.07,5200.0,25.7759,25.8203,25.767,25.8114,5200.0
2012-12-04 11:35:00,29.08,29.12,29.08,29.1,10900.0,25.8203,25.8558,25.8203,25.838,10900.0
2012-12-04 11:40:00,29.11,29.15,29.09,29.15,14900.0,25.8469,25.8824,25.8291,25.8824,14900.0
2012-12-04 11:45:00,29.14,29.15,29.09,29.09,2800.0,25.8735,25.8824,25.8291,25.8291,2800.0
2012-12-04 11:50:00,29.11,29.11,29.1,29.1,8000.0,25.8469,25.8469,25.838,25.838,8000.0
2012-12-04 11:55:00,29.1,29.12,29.1,29.1,5500.0,25.838,25.8558,25.838,25.838,5500.0
2012-12-04 12:00:00,29.1,29.11,29.09,29.11,13800.0,25.838,25.8469,25.8291,25.8469,13800.0
2012-12-04 12:05:00,29.1,29.11,29.1,29.1,10700.0,25.838,25.8469,25.838,25.838,10700.0
2012-12-04 12:10:00,29.11,29.12,29.1,29.11,5100.0,25.8469,25.8558,25.838,25.8469,5100.0
2012-12-04 12:15:00,29.1,29.1,29.1,29.1,3500.0,25.838,25.838,25.838,25.838,3500.0
2012-12-04 12:20:00,29.1,29.11,29.09,29.1,12600.0,25.838,25.8469,25.8291,25.838,12600.0
2012-12-04 12:25:00,29.11,29.17,29.1,29.13,10700.0,25.8469,25.9002,25.838,25.8646,10700.0
2012-12-04 12:30:00,29.12,29.12,29.1,29.1,7600.0,25.8558,25.8558,25.838,25.838,7600.0
2012-12-04 12:35:00,29.1,29.12,29.1,29.11,17400.0,25.838,25.8558,25.838,25.8469,17400.0
2012-12-04 12:40:00,29.1,29.1,29.1,29.1,700.0,25.838,25.838,25.838,25.838,700.0
2012-12-04 12:45:00,29.1,29.11,29.1,29.1,5100.0,25.838,25.8469,25.838,25.838,5100.0
2012-12-04 12:50:00,29.09,29.11,29.08,29.1,5300.0,25.8291,25.8469,25.8203,25.838,5300.0
2012-12-04 12:55:00,29.1,29.11,29.02,29.05,12800.0,25.838,25.8469,25.767,25.7936,12800.0
2012-12-04 13:00:00,29.05,29.06,29.03,29.05,15000.0,25.7936,25.8025,25.7759,25.7936,15000.0
2012-12-04 13:05:00,29.05,29.1,29.04,29.1,22800.0,25.7936,25.838,25.7847,25.838,22800.0
2012-12-04 13:10:00,29.1,29.1,29.06,29.06,5000.0,25.838,25.838,25.8025,25.8025,5000.0
2012-12-04 13:15:00,29.06,29.06,29.05,29.05,5000.0,25.8025,25.8025,25.7936,25.7936,5000.0
2012-12-04 13:20:00,29.05,29.1,29.05,29.05,14800.0,25.7936,25.838,25.7936,25.7936,14800.0
2012-12-04 13:25:00,29.06,29.07,29.05,29.05,5500.0,25.8025,25.8114,25.7936,25.7936,5500.0
2012-12-04 13:30:00,29.05,29.06,29.05,29.05,7800.0,25.7936,25.8025,25.7936,25.7936,7800.0
2012-12-04 13:35:00,29.05,29.06,29.05,29.06,500.0,25.7936,25.8025,25.7936,25.8025,500.0
2012-12-04 13:40:00,29.05,29.1,29.05,29.07,19700.0,25.7936,25.838,25.7936,25.8114,19700.0
2012-12-04 13:45:00,29.05,29.06,29.05,29.05,2800.0,25.7936,25.8025,25.7936,25.7936,2800.0
2012-12-04 13:50:00,29.05,29.14,29.05,29.12,11500.0,25.7936,25.8735,25.7936,25.8558,11500.0
2012-12-04 13:55:00,29.12,29.12,29.1,29.1,6800.0,25.8558,25.8558,25.838,25.838,6800.0
2012-12-04 14:00:00,29.11,29.11,29.1,29.11,2600.0,25.8469,25.8469,25.838,25.8469,2600.0
2012-12-04 14:05:00,29.11,29.11,29.1,29.1,4300.0,25.8469,25.8469,25.838,25.838,4300.0
2012-12-04 14:10:00,29.1,29.1,29.04,29.06,10100.0,25.838,25.838,25.7847,25.8025,10100.0
2012-12-04 14:15:00,29.04,29.06,29.0,29.05,39900.0,25.7847,25.8025,25.7492,25.7936,39900.0
2012-12-04 14:20:00,29.05,29.08,29.0,29.0,5700.0,25.7936,25.8203,25.7492,25.7492,5700.0
2012-12-04 14:25:00,29.01,29.01,29.0,29.01,2800.0,25.7581,25.7581,25.7492,25.7581,2800.0
2012-12-04 14:30:00,29.0,29.01,29.0,29.01,3400.0,25.7492,25.7581,25.7492,25.7581,3400.0
2012-12-04 14:35:00,29.0,29.01,29.0,29.0,7400.0,25.7492,25.7581,25.7492,25.7492,7400.0
2012-12-04 14:40:00,29.0,29.03,29.0,29.0,17000.0,25.7492,25.7759,25.7492,25.7492,17000.0
2012-12-04 14:45:00,29.0,29.08,29.0,29.0,23100.0,25.7492,25.8203,25.7492,25.7492,23100.0
2012-12-04 14:50:00,28.99,28.99,28.98,28.98,3400.0,25.7403,25.7403,25.7315,25.7315,3400.0
2012-12-04 14:55:00,28.98,29.02,28.96,29.02,7600.0,25.7315,25.767,25.7137,25.767,7600.0
2012-12-04 15:00:00,29.02,29.05,29.0,29.04,10900.0,25.767,25.7936,25.7492,25.7847,10900.0
2012-12-04 15:05:00,29.05,29.07,29.04,29.07,10000.0,25.7936,25.8114,25.7847,25.8114,10000.0
2012-12-04 15:10:00,29.07,29.11,29.05,29.1,36300.0,25.8114,25.8469,25.7936,25.838,36300.0
2012-12-04 15:15:00,29.1,29.13,29.09,29.12,9600.0,25.838,25.8646,25.8291,25.8558,9600.0
2012-12-04 15:20:00,29.13,29.15,29.12,29.14,14300.0,25.8646,25.8824,25.8558,25.8735,14300.0
2012-12-04 15:25:00,29.15,29.17,29.14,29.14,38300.0,25.8824,25.9002,25.8735,25.8735,38300.0
2012-12-04 15:30:00,29.15,29.15,29.1,29.12,70600.0,25.8824,25.8824,25.838,25.8558,70600.0
2012-12-04 15:35:00,29.12,29.14,29.1,29.14,5800.0,25.8558,25.8735,25.838,25.8735,5800.0
2012-12-04 15:40:00,29.14,29.14,29.1,29.12,6900.0,25.8735,25.8735,25.838,25.8558,6900.0
2012-12-04 15:45:00,29.12,29.13,29.1,29.12,7200.0,25.8558,25.8646,25.838,25.8558,7200.0
2012-12-04 15:50:00,29.12,29.13,29.1,29.11,13800.0,25.8558,25.8646,25.838,25.8469,13800.0
2012-12-04 15:55:00,29.11,29.2,29.1,29.17,59000.0,25.8469,25.9268,25.838,25.9002,59000.0
2012-12-05 09:30:00,29.14,29.27,29.13,29.18,7300.0,25.8735,25.989,25.8646,25.909,7300.0
2012-12-05 09:35:00,29.18,29.32,29.14,29.24,6700.0,25.909,26.0333,25.8735,25.9623,6700.0
2012-12-05 09:40:00,29.22,29.26,29.19,29.2,7000.0,25.9446,25.9801,25.9179,25.9268,7000.0
2012-12-05 09:45:00,29.2,29.24,29.17,29.23,5100.0,25.9268,25.9623,25.9002,25.9534,5100.0
2012-12-05 09:50:00,29.24,29.24,29.11,29.12,4700.0,25.9623,25.9623,25.8469,25.8558,4700.0
2012-12-05 09:55:00,29.13,29.14,29.09,29.11,5300.0,25.8646,25.8735,25.8291,25.8469,5300.0
2012-12-05 10:00:00,29.12,29.18,29.08,29.12,10900.0,25.8558,25.909,25.8203,25.8558,10900.0
2012-12-05 10:05:00,29.13,29.17,29.1,29.17,8200.0,25.8646,25.9002,25.838,25.9002,8200.0
2012-12-05 10:10:00,29.16,29.17,29.14,29.14,1800.0,25.8913,25.9002,25.8735,25.8735,1800.0
2012-12-05 10:15:00,29.15,29.25,29.15,29.25,3400.0,25.8824,25.9712,25.8824,25.9712,3400.0
2012-12-05 10:20:00,29.24,29.24,29.2,29.21,4700.0,25.9623,25.9623,25.9268,25.9357,4700.0
2012-12-05 10:25:00,29.2,29.2,29.2,29.2,6700.0,25.9268,25.9268,25.9268,25.9268,6700.0
2012-12-05 10:30:00,29.2,29.21,29.2,29.21,5900.0,25.9268,25.9357,25.9268,25.9357,5900.0
2012-12-05 10:35:00,29.21,29.23,29.2,29.2,6100.0,25.9357,25.9534,25.9268,25.9268,6100.0
2012-12-05 10:40:00,29.2,29.2,29.13,29.18,5000.0,25.9268,25.9268,25.8646,25.909,5000.0
2012-12-05 10:45:00,29.19,29.21,29.15,29.21,4100.0,25.9179,25.9357,25.8824,25.9357,4100.0
2012-12-05 10:50:00,29.2,29.2,29.14,29.14,5100.0,25.9268,25.9268,25.8735,25.8735,5100.0
2012-12-05 10:55:00,29.14,29.2,29.11,29.2,4500.0,25.8735,25.9268,25.8469,25.9268,4500.0
2012-12-05 11:00:00,29.21,29.21,29.14,29.21,5500.0,25.9357,25.9357,25.8735,25.9357,5500.0
2012-12-05 11:05:00,29.22,29.23,29.21,29.21,2100.0,25.9446,25.9534,25.9357,25.9357,2100.0
2012-12-05 11:10:00,29.19,29.19,29.15,29.19,6000.0,25.9179,25.9179,25.8824,25.9179,6000.0
2012-12-05 11:15:00,29.19,29.19,29.16,29.16,3700.0,25.9179,25.9179,25.8913,25.8913,3700.0
2012-12-05 11:20:00,29.17,29.17,29.14,29.16,3000.0,25.9002,25.9002,25.8735,25.8913,3000.0
2012-12-05 11:25:00,29.16,29.2,29.16,29.19,7300.0,25.8913,25.9268,25.8913,25.9179,7300.0
2012-12-05 11:30:00,29.2,29.25,29.2,29.23,7200.0,25.9268,25.9712,25.9268,25.9534,7200.0
2012-12-05 11:35:00,29.24,29.25,29.21,29.21,6000.0,25.9623,25.9712,25.9357,25.9357,6000.0
2012-12-05 11:40:00,29.2,29.24,29.2,29.23,1000.0,25.9268,25.9623,25.9268,25.9534,1000.0
2012-12-05 11:45:00,29.23,29.23,29.2,29.21,800.0,25.9534,25.9534,25.9268,25.9357,800.0
2012-12-05 11:50:00,29.2,29.23,29.2,29.23,1000.0,25.9268,25.9534,25.9268,25.9534,1000.0
2012-12-05 11:55:00,29.24,29.31,29.24,29.28,6000.0,25.9623,26.0245,25.9623,25.9978,6000.0
2012-12-05 12:00:00,29.3,29.33,29.3,29.31,400.0,26.0156,26.0422,26.0156,26.0245,400.0
2012-12-05 12:05:00,29.31,29.37,29.31,29.34,3400.0,26.0245,26.0777,26.0245,26.0511,3400.0
2012-12-05 12:10:00,29.32,29.32,29.3,29.3,1200.0,26.0333,26.0333,26.0156,26.0156,1200.0
2012-12-05 12:15:00,29.28,29.3,29.27,29.27,2400.0,25.9978,26.0156,25.989,25.989,2400.0
2012-12-05 12:20:00,29.28,29.3,29.28,29.3,900.0,25.9978,26.0156,25.9978,26.0156,900.0
2012-12-05 12:25:00,29.29,29.29,29.22,29.25,4100.0,26.0067,26.0067,25.9446,25.9712,4100.0
2012-12-05 12:30:00,29.26,29.3,29.26,29.28,2600.0,25.9801,26.0156,25.9801,25.9978,2600.0
2012-12-05 12:35:00,29.29,29.32,29.28,29.3,4000.0,26.0067,26.0333,25.9978,26.0156,4000.0
2012-12-05 12:40:00,29.29,29.32,29.28,29.3,800.0,26.0067,26.0333,25.9978,26.0156,800.0
2012-12-05 12:45:00,29.3,29.3,29.25,29.25,600.0,26.0156,26.0156,25.9712,25.9712,600.0
2012-12-05 12:50:00,29.26,29.27,29.25,29.25,2600.0,25.9801,25.989,25.9712,25.9712,2600.0
2012-12-05 12:55:00,29.26,29.28,29.26,29.26,1500.0,25.9801,25.9978,25.9801,25.9801,1500.0
2012-12-05 13:00:00,29.26,29.28,29.25,29.27,2900.0,25.9801,25.9978,25.9712,25.989,2900.0
2012-12-05 13:05:00,29.26,29.28,29.25,29.27,1200.0,25.9801,25.9978,25.9712,25.989,1200.0
2012-12-05 13:10:00,29.26,29.27,29.25,29.25,2100.0,25.9801,25.989,25.9712,25.9712,2100.0
2012-12-05 13:15:00,29.25,29.25,29.25,29.25,4000.0,25.9712,25.9712,25.9712,25.9712,4000.0
2012-12-05 13:20:00,29.25,29.26,29.25,29.25,4400.0,25.9712,25.9801,25.9712,25.9712,4400.0
2012-12-05 13:25:00,29.25,29.27,29.25,29.26,1000.0,25.9712,25.989,25.9712,25.9801,1000.0
2012-12-05 13:30:00,29.27,29.27,29.26,29.26,1400.0,25.989,25.989,25.9801,25.9801,1400.0
2012-12-05 13:35:00,29.26,29.3,29.26,29.28,6700.0,25.9801,26.0156,25.9801,25.9978,6700.0
2012-12-05 13:40:00,29.26,29.31,29.26,29.29,4200.0,25.9801,26.0245,25.9801,26.0067,4200.0
2012-12-05 13:45:00,29.29,29.3,29.28,29.28,4200.0,26.0067,26.0156,25.9978,25.9978,4200.0
2012-12-05 13:50:00,29.28,29.31,29.28,29.3,9300.0,25.9978,26.0245,25.9978,26.0156,9300.0
2012-12-05 13:55:00,29.29,29.29,29.27,29.27,2500.0,26.0067,26.0067,25.989,25.989,2500.0
2012-12-05 14:00:00,29.28,29.32,29.28,29.3,15700.0,25.9978,26.0333,25.9978,26.0156,15700.0
2012-12-05 14:05:00,29.3,29.3,29.28,29.29,3400.0,26.0156,26.0156,25.9978,26.0067,3400.0
2012-12-05 14:10:00,29.29,29.3,29.28,29.29,3000.0,26.0067,26.0156,25.9978,26.0067,3000.0
2012-12-05 14:15:00,29.28,29.31,29.27,29.31,3000.0,25.9978,26.0245,25.989,26.0245,3000.0
2012-12-05 14:20:00,29.31,29.31,29.31,29.31,1500.0,26.0245,26.0245,26.0245,26.0245,1500.0
2012-12-05 14:25:00,29.3,29.3,29.29,29.3,2300.0,26.0156,26.0156,26.0067,26.0156,2300.0
2012-12-05 14:30:00,29.3,29.31,29.29,29.3,3300.0,26.0156,26.0245,26.0067,26.0156,3300.0
2012-12-05 14:35:00,29.3,29.31,29.3,29.3,2400.0,26.0156,26.0245,26.0156,26.0156,2400.0
2012-12-05 14:40:00,29.31,29.32,29.3,29.3,12100.0,26.0245,26.0333,26.0156,26.0156,12100.0
2012-12-05 14:45:00,29.3,29.32,29.3,29.3,10800.0,26.0156,26.0333,26.0156,26.0156,10800.0
2012-12-05 14:50:00,29.31,29.31,29.3,29.3,3700.0,26.0245,26.0245,26.0156,26.0156,3700.0
2012-12-05 14:55:00,29.3,29.33,29.3,29.3,11600.0,26.0156,26.0422,26.0156,26.0156,11600.0
2012-12-05 15:00:00,29.31,29.35,29.3,29.34,8400.0,26.0245,26.06,26.0156,26.0511,8400.0
2012-12-05 15:05:00,29.35,29.4,29.35,29.39,7200.0,26.06,26.1044,26.06,26.0955,7200.0
2012-12-05 15:10:00,29.4,29.42,29.37,29.37,13000.0,26.1044,26.1221,26.0777,26.0777,13000.0
2012-12-05 15:15:00,29.39,29.4,29.33,29.4,26600.0,26.0955,26.1044,26.0422,26.1044,26600.0
2012-12-05 15:20:00,29.4,29.41,29.39,29.4,8700.0,26.1044,26.1133,26.0955,26.1044,8700.0
2012-12-05 15:25:00,29.41,29.42,29.4,29.42,6000.0,26.1133,26.1221,26.1044,26.1221,6000.0
2012-12-05 15:30:00,29.41,29.42,29.4,29.42,11000.0,26.1133,26.1221,26.1044,26.1221,11000.0
2012-12-05 15:35:00,29.42,29.46,29.41,29.44,23800.0,26.1221,26.1577,26.1133,26.1399,23800.0
2012-12-05 15:40:00,29.44,29.53,29.43,29.51,32900.0,26.1399,26.2198,26.131,26.2021,32900.0
2012-12-05 15:45:00,29.51,29.54,29.47,29.53,31100.0,26.2021,26.2287,26.1665,26.2198,31100.0
2012-12-05 15:50:00,29.52,29.53,29.51,29.53,18300.0,26.2109,26.2198,26.2021,26.2198,18300.0
2012-12-05 15:55:00,29.54,29.54,29.5,29.5,75600.0,26.2287,26.2287,26.1932,26.1932,75600.0
2012-12-06 09:30:00,29.43,29.66,29.41,29.66,9200.0,26.131,26.3352,26.1133,26.3352,9200.0
2012-12-06 09:35:00,29.64,29.76,29.64,29.75,3500.0,26.3175,26.424,26.3175,26.4151,3500.0
2012-12-06 09:40:00,29.78,29.83,29.73,29.73,10300.0,26.4418,26.4862,26.3974,26.3974,10300.0
2012-12-06 09:45:00,29.73,29.75,29.69,29.75,3400.0,26.3974,26.4151,26.3619,26.4151,3400.0
2012-12-06 09:50:00,29.73,29.8,29.73,29.8,3900.0,26.3974,26.4595,26.3974,26.4595,3900.0
2012-12-06 09:55:00,29.81,29.86,29.8,29.8,6400.0,26.4684,26.5128,26.4595,26.4595,6400.0
2012-12-06 10:00:00,29.83,29.87,29.79,29.87,9300.0,26.4862,26.5217,26.4507,26.5217,9300.0
2012-12-06 10:05:00,29.86,29.91,29.86,29.91,8400.0,26.5128,26.5572,26.5128,26.5572,8400.0
2012-12-06 10:10:00,29.9,29.97,29.89,29.94,8900.0,26.5483,26.6105,26.5395,26.5838,8900.0
2012-12-06 10:15:00,29.95,30.03,29.95,30.03,12900.0,26.5927,26.6638,26.5927,26.6638,12900.0
2012-12-06 10:20:00,30.03,30.09,29.99,29.99,32100.0,26.6638,26.717,26.6282,26.6282,32100.0
2012-12-06 10:25:00,29.99,30.04,29.98,30.03,15600.0,26.6282,26.6726,26.6194,26.6638,15600.0
2012-12-06 10:30:00,30.02,30.03,29.94,29.95,6400.0,26.6549,26.6638,26.5838,26.5927,6400.0
2012-12-06 10:35:00,29.97,30.03,29.97,30.03,10200.0,26.6105,26.6638,26.6105,26.6638,10200.0
2012-12-06 10:40:00,30.02,30.02,29.92,29.96,9700.0,26.6549,26.6549,26.5661,26.6016,9700.0
2012-12-06 10:45:00,29.95,29.99,29.95,29.97,2900.0,26.5927,26.6282,26.5927,26.6105,2900.0
2012-12-06 10:50:00,29.97,29.99,29.95,29.95,4400.0,26.6105,26.6282,26.5927,26.5927,4400.0
2012-12-06 10:55:00,29.96,29.98,29.94,29.97,2800.0,26.6016,26.6194,26.5838,26.6105,2800.0
2012-12-06 11:00:00,29.96,29.99,29.91,29.96,5400.0,26.6016,26.6282,26.5572,26.6016,5400.0
2012-12-06 11:05:00,29.96,29.97,29.92,29.93,5800.0,26.6016,26.6105,26.5661,26.575,5800.0
2012-12-06 11:10:00,29.94,29.94,29.89,29.9,5400.0,26.5838,26.5838,26.5395,26.5483,5400.0
2012-12-06 11:15:00,29.91,29.92,29.89,29.91,16100.0,26.5572,26.5661,26.5395,26.5572,16100.0
2012-12-06 11:20:00,29.9,29.9,29.85,29.9,5100.0,26.5483,26.5483,26.5039,26.5483,5100.0
2012-12-06 11:25:00,29.88,29.88,29.84,29.84,2200.0,26.5306,26.5306,26.4951,26.4951,2200.0
2012-12-06 11:30:00,29.84,29.87,29.83,29.87,6400.0,26.4951,26.5217,26.4862,26.5217,6400.0
2012-12-06 11:35:00,29.87,29.9,29.85,29.9,4100.0,26.5217,26.5483,26.5039,26.5483,4100.0
2012-12-06 11:40:00,29.89,29.9,29.87,29.89,5200.0,26.5395,26.5483,26.5217,26.5395,5200.0
2012-12-06 11:45:00,29.86,29.9,29.86,29.9,4100.0,26.5128,26.5483,26.5128,26.5483,4100.0
2012-12-06 11:50:00,29.89,29.98,29.87,29.96,12300.0,26.5395,26.6194,26.5217,26.6016,12300.0
2012-12-06 11:55:00,29.95,29.98,29.94,29.97,6400.0,26.5927,26.6194,26.5838,26.6105,6400.0
2012-12-06 12:00:00,29.96,30.02,29.96,30.0,13500.0,26.6016,26.6549,26.6016,26.6371,13500.0
2012-12-06 12:05:00,30.0,30.01,29.96,30.0,11500.0,26.6371,26.646,26.6016,26.6371,11500.0
2012-12-06 12:10:00,29.98,30.0,29.97,29.98,4600.0,26.6194,26.6371,26.6105,26.6194,4600.0
2012-12-06 12:15:00,29.97,29.98,29.93,29.95,14900.0,26.6105,26.6194,26.575,26.5927,14900.0
2012-12-06 12:20:00,29.94,29.98,29.94,29.94,5000.0,26.5838,26.6194,26.5838,26.5838,5000.0
2012-12-06 12:25:00,29.96,29.97,29.92,29.95,12800.0,26.6016,26.6105,26.5661,26.5927,12800.0
2012-12-06 12:30:00,29.95,29.97,29.91,29.95,15700.0,26.5927,26.6105,26.5572,26.5927,15700.0
2012-12-06 12:35:00,29.95,29.99,29.93,29.98,16300.0,26.5927,26.6282,26.575,26.6194,16300.0
2012-12-06 12:40:00,29.96,29.98,29.91,29.92,7200.0,26.6016,26.6194,26.5572,26.5661,7200.0
2012-12-06 12:45:00,29.92,29.93,29.9,29.91,6700.0,26.5661,26.575,26.5483,26.5572,6700.0
2012-12-06 12:50:00,29.9,29.91,29.88,29.9,4600.0,26.5483,26.5572,26.5306,26.5483,4600.0
2012-12-06 12:55:00,29.91,29.93,29.89,29.89,3200.0,26.5572,26.575,26.5395,26.5395,3200.0
2012-12-06 13:00:00,29.9,29.91,29.87,29.89,6500.0,26.5483,26.5572,26.5217,26.5395,6500.0
2012-12-06 13:05:00,29.9,29.9,29.85,29.85,4900.0,26.5483,26.5483,26.5039,26.5039,4900.0
2012-12-06 13:10:00,29.85,29.9,29.85,29.85,2700.0,26.5039,26.5483,26.5039,26.5039,2700.0
2012-12-06 13:15:00,29.85,29.9,29.84,29.86,9800.0,26.5039,26.5483,26.4951,26.5128,9800.0
2012-12-06 13:20:00,29.87,29.89,29.85,29.85,3400.0,26.5217,26.5395,26.5039,26.5039,3400.0
2012-12-06 13:25:00,29.85,29.86,29.83,29.84,4100.0,26.5039,26.5128,26.4862,26.4951,4100.0
2012-12-06 13:30:00,29.83,29.85,29.82,29.85,3500.0,26.4862,26.5039,26.4773,26.5039,3500.0
2012-12-06 13:35:00,29.85,29.87,29.85,29.85,3700.0,26.5039,26.5217,26.5039,26.5039,3700.0
2012-12-06 13:40:00,29.85,29.96,29.84,29.91,21300.0,26.5039,26.6016,26.4951,26.5572,21300.0
2012-12-06 13:45:00,29.91,29.92,29.88,29.91,8300.0,26.5572,26.5661,26.5306,26.5572,8300.0
2012-12-06 13:50:00,29.91,29.98,29.9,29.93,10900.0,26.5572,26.6194,26.5483,26.575,10900.0
2012-12-06 13:55:00,29.93,29.99,29.91,29.99,14600.0,26.575,26.6282,26.5572,26.6282,14600.0
2012-12-06 14:00:00,29.99,30.01,29.98,29.99,3500.0,26.6282,26.646,26.6194,26.6282,3500.0
2012-12-06 14:05:00,29.99,30.0,29.98,30.0,4900.0,26.6282,26.6371,26.6194,26.6371,4900.0
2012-12-06 14:10:00,30.0,30.03,29.99,30.0,6300.0,26.6371,26.6638,26.6282,26.6371,6300.0
2012-12-06 14:15:00,30.0,30.0,29.98,29.99,4800.0,26.6371,26.6371,26.6194,26.6282,4800.0
2012-12-06 14:20:00,29.99,30.04,29.99,30.02,5400.0,26.6282,26.6726,26.6282,26.6549,5400.0
2012-12-06 14:25:00,30.03,30.03,30.01,30.01,1600.0,26.6638,26.6638,26.646,26.646,1600.0
2012-12-06 14:30:00,30.01,30.05,30.0,30.03,6800.0,26.646,26.6815,26.6371,26.6638,6800.0
2012-12-06 14:35:00,30.02,30.04,30.02,30.02,2500.0,26.6549,26.6726,26.6549,26.6549,2500.0
2012-12-06 14:40:00,30.02,30.06,30.02,30.04,6700.0,26.6549,26.6904,26.6549,26.6726,6700.0
2012-12-06 14:45:00,30.04,30.05,30.02,30.04,6000.0,26.6726,26.6815,26.6549,26.6726,6000.0
2012-12-06 14:50:00,30.04,30.04,30.02,30.03,5000.0,26.6726,26.6726,26.6549,26.6638,5000.0
2012-12-06 14:55:00,30.03,30.06,30.0,30.05,14500.0,26.6638,26.6904,26.6371,26.6815,14500.0
2012-12-06 15:00:00,30.04,30.04,30.02,30.03,7100.0,26.6726,26.6726,26.6549,26.6638,7100.0
2012-12-06 15:05:00,30.03,30.04,29.99,30.0,7500.0,26.6638,26.6726,26.6282,26.6371,7500.0
2012-12-06 15:10:00,30.0,30.01,30.0,30.0,11800.0,26.6371,26.646,26.6371,26.6371,11800.0
2012-12-06 15:15:00,30.01,30.01,30.0,30.01,11700.0,26.646,26.646,26.6371,26.646,11700.0
2012-12-06 15:20:00,30.0,30.01,29.99,30.0,11100.0,26.6371,26.646,26.6282,26.6371,11100.0
2012-12-06 15:25:00,30.01,30.01,30.0,30.0,4700.0,26.646,26.646,26.6371,26.6371,4700.0
2012-12-06 15:30:00,30.0,30.01,30.0,30.0,6700.0,26.6371,26.646,26.6371,26.6371,6700.0
2012-12-06 15:35:00,30.01,30.04,30.0,30.02,12000.0,26.646,26.6726,26.6371,26.6549,12000.0
2012-12-06 15:40:00,30.01,30.03,30.0,30.03,12900.0,26.646,26.6638,26.6371,26.6638,12900.0
2012-12-06 15:45:00,30.02,30.09,30.01,30.09,27700.0,26.6549,26.717,26.646,26.717,27700.0
2012-12-06 15:50:00,30.09,30.14,30.07,30.13,23100.0,26.717,26.7614,26.6993,26.7526,23100.0
2012-12-06 15:55:00,30.13,30.18,30.1,30.18,58500.0,26.7526,26.7969,26.7259,26.7969,58500.0
2012-12-07 09:30:00,30.19,30.27,30.1,30.2,9700.0,26.8058,26.8769,26.7259,26.8147,9700.0
2012-12-07 09:35:00,30.17,30.2,30.12,30.12,800.0,26.7881,26.8147,26.7437,26.7437,800.0
2012-12-07 09:40:00,30.17,30.18,30.13,30.13,3100.0,26.7881,26.7969,26.7526,26.7526,3100.0
2012-12-07 09:45:00,30.16,30.18,30.1,30.12,9500.0,26.7792,26.7969,26.7259,26.7437,9500.0
2012-12-07 09:50:00,30.14,30.14,30.12,30.14,3700.0,26.7614,26.7614,26.7437,26.7614,3700.0
2012-12-07 09:55:00,30.12,30.14,30.05,30.05,3700.0,26.7437,26.7614,26.6815,26.6815,3700.0
2012-12-07 10:00:00,30.06,30.09,30.05,30.06,4300.0,26.6904,26.717,26.6815,26.6904,4300.0
2012-12-07 10:05:00,30.06,30.11,30.06,30.08,11900.0,26.6904,26.7348,26.6904,26.7082,11900.0
2012-12-07 10:10:00,30.09,30.11,30.03,30.04,7200.0,26.717,26.7348,26.6638,26.6726,7200.0
2012-12-07 10:15:00,30.02,30.03,29.95,30.0,12300.0,26.6549,26.6638,26.5927,26.6371,12300.0
2012-12-07 10:20:00,29.98,29.99,29.94,29.95,7700.0,26.6194,26.6282,26.5838,26.5927,7700.0
2012-12-07 10:25:00,29.95,30.01,29.95,30.01,19300.0,26.5927,26.646,26.5927,26.646,19300.0
2012-12-07 10:30:00,30.0,30.02,29.99,30.0,15300.0,26.6371,26.6549,26.6282,26.6371,15300.0
2012-12-07 10:35:00,29.99,30.02,29.99,30.01,17800.0,26.6282,26.6549,26.6282,26.646,17800.0
2012-12-07 10:40:00,30.0,30.05,30.0,30.04,8800.0,26.6371,26.6815,26.6371,26.6726,8800.0
2012-12-07 10:45:00,30.04,30.07,30.03,30.03,6200.0,26.6726,26.6993,26.6638,26.6638,6200.0
2012-12-07 10:50:00,30.01,30.03,29.99,29.99,6000.0,26.646,26.6638,26.6282,26.6282,6000.0
2012-12-07 10:55:00,29.99,30.0,29.99,29.99,7300.0,26.6282,26.6371,26.6282,26.6282,7300.0
2012-12-07 11:00:00,29.99,30.02,29.93,30.01,13500.0,26.6282,26.6549,26.575,26.646,13500.0
2012-12-07 11:05:00,30.0,30.03,29.99,30.0,4800.0,26.6371,26.6638,26.6282,26.6371,4800.0
2012-12-07 11:10:00,30.01,30.03,29.97,30.01,8900.0,26.646,26.6638,26.6105,26.646,8900.0
2012-12-07 11:15:00,30.01,30.05,29.99,30.03,5600.0,26.646,26.6815,26.6282,26.6638,5600.0
2012-12-07 11:20:00,30.02,30.04,29.98,30.0,3100.0,26.6549,26.6726,26.6194,26.6371,3100.0
2012-12-07 11:25:00,30.0,30.04,30.0,30.0,3900.0,26.6371,26.6726,26.6371,26.6371,3900.0
2012-12-07 11:30:00,30.0,30.02,29.99,30.02,2900.0,26.6371,26.6549,26.6282,26.6549,2900.0
2012-12-07 11:35:00,30.02,30.05,30.02,30.03,1100.0,26.6549,26.6815,26.6549,26.6638,1100.0
2012-12-07 11:40:00,30.02,30.03,29.98,30.0,3400.0,26.6549,26.6638,26.6194,26.6371,3400.0
2012-12-07 11:45:00,29.99,30.03,29.97,29.97,3100.0,26.6282,26.6638,26.6105,26.6105,3100.0
2012-12-07 11:50:00,29.96,30.0,29.92,30.0,7400.0,26.6016,26.6371,26.5661,26.6371,7400.0
2012-12-07 11:55:00,30.01,30.01,29.92,29.92,4400.0,26.646,26.646,26.5661,26.5661,4400.0
2012-12-07 12:00:00,29.92,29.95,29.91,29.95,1600.0,26.5661,26.5927,26.5572,26.5927,1600.0
2012-12-07 12:05:00,29.95,29.98,29.93,29.98,5800.0,26.5927,26.6194,26.575,26.6194,5800.0
2012-12-07 12:10:00,29.97,30.0,29.97,29.97,3100.0,26.6105,26.6371,26.6105,26.6105,3100.0
2012-12-07 12:15:00,29.98,30.0,29.94,29.96,5900.0,26.6194,26.6371,26.5838,26.6016,5900.0
2012-12-07 12:20:00,29.96,29.96,29.92,29.92,4500.0,26.6016,26.6016,26.5661,26.5661,4500.0
2012-12-07 12:25:00,29.91,29.92,29.91,29.91,1000.0,26.5572,26.5661,26.5572,26.5572,1000.0
2012-12-07 12:30:00,29.92,29.94,29.92,29.93,2700.0,26.5661,26.5838,26.5661,26.575,2700.0
2012-12-07 12:35:00,29.93,29.95,29.93,29.94,6600.0,26.575,26.5927,26.575,26.5838,6600.0
2012-12-07 12:40:00,29.94,30.01,29.93,30.0,8100.0,26.5838,26.646,26.575,26.6371,8100.0
2012-12-07 12:45:00,30.0,30.0,29.98,30.0,5400.0,26.6371,26.6371,26.6194,26.6371,5400.0
2012-12-07 12:50:00,30.0,30.01,29.94,29.95,3400.0,26.6371,26.646,26.5838,26.5927,3400.0
2012-12-07 12:55:00,29.96,29.96,29.95,29.96,2300.0,26.6016,26.6016,26.5927,26.6016,2300.0
2012-12-07 13:00:00,29.96,30.0,29.95,29.96,9700.0,26.6016,26.6371,26.5927,26.6016,9700.0
2012-12-07 13:05:00,29.96,29.97,29.95,29.96,2900.0,26.6016,26.6105,26.5927,26.6016,2900.0
2012-12-07 13:10:00,29.95,29.96,29.95,29.95,5400.0,26.5927,26.6016,26.5927,26.5927,5400.0
2012-12-07 13:15:00,29.95,29.96,29.95,29.95,4500.0,26.5927,26.6016,26.5927,26.5927,4500.0
2012-12-07 13:20:00,29.95,29.98,29.95,29.96,7400.0,26.5927,26.6194,26.5927,26.6016,7400.0
2012-12-07 13:25:00,29.96,29.98,29.94,29.96,18200.0,26.6016,26.6194,26.5838,26.6016,18200.0
2012-12-07 13:30:00,29.96,30.07,29.96,30.02,37800.0,26.6016,26.6993,26.6016,26.6549,37800.0
2012-12-07 13:35:00,30.02,30.02,29.97,30.0,9200.0,26.6549,26.6549,26.6105,26.6371,9200.0
2012-12-07 13:40:00,30.01,30.05,29.95,29.97,28200.0,26.646,26.6815,26.5927,26.6105,28200.0
2012-12-07 13:45:00,29.97,29.98,29.95,29.97,7900.0,26.6105,26.6194,26.5927,26.6105,7900.0
2012-12-07 13:50:00,29.96,29.97,29.93,29.95,7400.0,26.6016,26.6105,26.575,26.5927,7400.0
2012-12-07 13:55:00,29.94,30.0,29.93,29.99,8300.0,26.5838,26.6371,26.575,26.6282,8300.0
2012-12-07 14:00:00,29.97,29.97,29.88,29.89,7900.0,26.6105,26.6105,26.5306,26.5395,7900.0
2012-12-07 14:05:00,29.88,29.88,29.81,29.85,17600.0,26.5306,26.5306,26.4684,26.5039,17600.0
2012-12-07 14:10:00,29.87,29.89,29.86,29.89,20700.0,26.5217,26.5395,26.5128,26.5395,20700.0
2012-12-07 14:15:00,29.88,29.89,29.84,29.86,10800.0,26.5306,26.5395,26.4951,26.5128,10800.0
2012-12-07 14:20:00,29.86,29.9,29.85,29.9,16600.0,26.5128,26.5483,26.5039,26.5483,16600.0
2012-12-07 14:25:00,29.91,29.93,29.89,29.89,16600.0,26.5572,26.575,26.5395,26.5395,16600.0
2012-12-07 14:30:00,29.89,29.9,29.84,29.88,12000.0,26.5395,26.5483,26.4951,26.5306,12000.0
2012-12-07 14:35:00,29.88,29.9,29.88,29.89,6200.0,26.5306,26.5483,26.5306,26.5395,6200.0
2012-12-07 14:40:00,29.88,29.89,29.83,29.83,8400.0,26.5306,26.5395,26.4862,26.4862,8400.0
2012-12-07 14:45:00,29.83,29.88,29.8,29.8,21100.0,26.4862,26.5306,26.4595,26.4595,21100.0
2012-12-07 14:50:00,29.77,29.79,29.76,29.79,4600.0,26.4329,26.4507,26.424,26.4507,4600.0
2012-12-07 14:55:00,29.79,29.83,29.79,29.82,6800.0,26.4507,26.4862,26.4507,26.4773,6800.0
2012-12-07 15:00:00,29.82,29.85,29.82,29.84,9100.0,26.4773,26.5039,26.4773,26.4951,9100.0
2012-12-07 15:05:00,29.83,29.85,29.82,29.85,5000.0,26.4862,26.5039,26.4773,26.5039,5000.0
2012-12-07 15:10:00,29.85,29.85,29.8,29.85,10900.0,26.5039,26.5039,26.4595,26.5039,10900.0
2012-12-07 15:15:00,29.85,29.85,29.83,29.85,7400.0,26.5039,26.5039,26.4862,26.5039,7400.0
2012-12-07 15:20:00,29.84,29.85,29.8,29.8,12900.0,26.4951,26.5039,26.4595,26.4595,12900.0
2012-12-07 15:25:00,29.8,29.81,29.73,29.78,13200.0,26.4595,26.4684,26.3974,26.4418,13200.0
2012-12-07 15:30:00,29.78,29.86,29.78,29.86,12600.0,26.4418,26.5128,26.4418,26.5128,12600.0
2012-12-07 15:35:00,29.85,29.85,29.84,29.85,9400.0,26.5039,26.5039,26.4951,26.5039,9400.0
2012-12-07 15:40:00,29.85,29.85,29.79,29.8,22700.0,26.5039,26.5039,26.4507,26.4595,22700.0
2012-12-07 15:45:00,29.79,29.8,29.77,29.8,22600.0,26.4507,26.4595,26.4329,26.4595,22600.0
2012-12-07 15:50:00,29.8,29.8,29.79,29.8,23300.0,26.4595,26.4595,26.4507,26.4595,23300.0
2012-12-07 15:55:00,29.79,29.83,29.76,29.77,62900.0,26.4507,26.4862,26.424,26.4329,62900.0
2012-12-10 09:30:00,29.69,29.7,29.61,29.66,12400.0,26.3619,26.3708,26.2908,26.3352,12400.0
2012-12-10 09:35:00,29.67,29.67,29.62,29.62,1000.0,26.3441,26.3441,26.2997,26.2997,1000.0
2012-12-10 09:40:00,29.6,29.62,29.57,29.61,2900.0,26.282,26.2997,26.2553,26.2908,2900.0
2012-12-10 09:45:00,29.61,29.68,29.61,29.68,1600.0,26.2908,26.353,26.2908,26.353,1600.0
2012-12-10 09:50:00,29.68,29.69,29.58,29.59,7500.0,26.353,26.3619,26.2642,26.2731,7500.0
2012-12-10 09:55:00,29.6,29.6,29.59,29.6,400.0,26.282,26.282,26.2731,26.282,400.0
2012-12-10 10:00:00,29.61,29.65,29.58,29.61,5100.0,26.2908,26.3264,26.2642,26.2908,5100.0
2012-12-10 10:05:00,29.62,29.64,29.59,29.59,2500.0,26.2997,26.3175,26.2731,26.2731,2500.0
2012-12-10 10:10:00,29.61,29.63,29.56,29.57,9300.0,26.2908,26.3086,26.2464,26.2553,9300.0
2012-12-10 10:15:00,29.58,29.58,29.5,29.51,2900.0,26.2642,26.2642,26.1932,26.2021,2900.0
2012-12-10 10:20:00,29.51,29.51,29.47,29.49,5700.0,26.2021,26.2021,26.1665,26.1843,5700.0
2012-12-10 10:25:00,29.47,29.51,29.46,29.48,4500.0,26.1665,26.2021,26.1577,26.1754,4500.0
2012-12-10 10:30:00,29.49,29.52,29.49,29.52,1100.0,26.1843,26.2109,26.1843,26.2109,1100.0
2012-12-10 10:35:00,29.52,29.61,29.52,29.6,2800.0,26.2109,26.2908,26.2109,26.282,2800.0
2012-12-10 10:40:00,29.59,29.6,29.53,29.55,6000.0,26.2731,26.282,26.2198,26.2376,6000.0
2012-12-10 10:45:00,29.55,29.55,29.51,29.53,5300.0,26.2376,26.2376,26.2021,26.2198,5300.0
2012-12-10 10:50:00,29.53,29.57,29.52,29.56,5100.0,26.2198,26.2553,26.2109,26.2464,5100.0
2012-12-10 10:55:00,29.58,29.58,29.54,29.54,5300.0,26.2642,26.2642,26.2287,26.2287,5300.0
2012-12-10 11:00:00,29.55,29.55,29.53,29.55,2200.0,26.2376,26.2376,26.2198,26.2376,2200.0
2012-12-10 11:05:00,29.54,29.55,29.51,29.55,4100.0,26.2287,26.2376,26.2021,26.2376,4100.0
2012-12-10 11:10:00,29.54,29.55,29.52,29.52,2100.0,26.2287,26.2376,26.2109,26.2109,2100.0
2012-12-10 11:15:00,29.52,29.52,29.51,29.51,2700.0,26.2109,26.2109,26.2021,26.2021,2700.0
2012-12-10 11:20:00,29.52,29.54,29.5,29.51,6900.0,26.2109,26.2287,26.1932,26.2021,6900.0
2012-12-10 11:25:00,29.51,29.51,29.48,29.48,2900.0,26.2021,26.2021,26.1754,26.1754,2900.0
2012-12-10 11:30:00,29.49,29.5,29.48,29.48,4100.0,26.1843,26.1932,26.1754,26.1754,4100.0
2012-12-10 11:35:00,29.48,29.53,29.47,29.51,9400.0,26.1754,26.2198,26.1665,26.2021,9400.0
2012-12-10 11:40:00,29.51,29.51,29.47,29.48,3500.0,26.2021,26.2021,26.1665,26.1754,3500.0
2012-12-10 11:45:00,29.48,29.49,29.46,29.48,5400.0,26.1754,26.1843,26.1577,26.1754,5400.0
2012-12-10 11:50:00,29.48,29.48,29.45,29.45,5300.0,26.1754,26.1754,26.1488,26.1488,5300.0
2012-12-10 11:55:00,29.46,29.46,29.42,29.43,3300.0,26.1577,26.1577,26.1221,26.131,3300.0
2012-12-10 12:00:00,29.44,29.48,29.43,29.47,7800.0,26.1399,26.1754,26.131,26.1665,7800.0
2012-12-10 12:05:00,29.48,29.49,29.46,29.47,2700.0,26.1754,26.1843,26.1577,26.1665,2700.0
2012-12-10 12:10:00,29.49,29.49,29.46,29.49,1900.0,26.1843,26.1843,26.1577,26.1843,1900.0
2012-12-10 12:15:00,29.49,29.49,29.46,29.46,2500.0,26.1843,26.1843,26.1577,26.1577,2500.0
2012-12-10 12:20:00,29.48,29.49,29.47,29.47,6300.0,26.1754,26.1843,26.1665,26.1665,6300.0
2012-12-10 12:25:00,29.48,29.51,29.47,29.51,4100.0,26.1754,26.2021,26.1665,26.2021,4100.0
2012-12-10 12:30:00,29.5,29.51,29.5,29.5,2400.0,26.1932,26.2021,26.1932,26.1932,2400.0
2012-12-10 12:35:00,29.5,29.52,29.49,29.52,1600.0,26.1932,26.2109,26.1843,26.2109,1600.0
2012-12-10 12:40:00,29.51,29.51,29.46,29.46,6300.0,26.2021,26.2021,26.1577,26.1577,6300.0
2012-12-10 12:45:00,29.46,29.47,29.45,29.46,3500.0,26.1577,26.1665,26.1488,26.1577,3500.0
2012-12-10 12:50:00,29.46,29.47,29.44,29.44,1300.0,26.1577,26.1665,26.1399,26.1399,1300.0
2012-12-10 12:55:00,29.43,29.44,29.41,29.43,5400.0,26.131,26.1399,26.1133,26.131,5400.0
2012-12-10 13:00:00,29.43,29.46,29.43,29.46,1400.0,26.131,26.1577,26.131,26.1577,1400.0
2012-12-10 13:05:00,29.44,29.46,29.43,29.43,2600.0,26.1399,26.1577,26.131,26.131,2600.0
2012-12-10 13:10:00,29.44,29.45,29.43,29.44,42800.0,26.1399,26.1488,26.131,26.1399,42800.0
2012-12-10 13:15:00,29.45,29.52,29.45,29.52,6500.0,26.1488,26.2109,26.1488,26.2109,6500.0
2012-12-10 13:20:00,29.52,29.55,29.52,29.55,5300.0,26.2109,26.2376,26.2109,26.2376,5300.0
2012-12-10 13:25:00,29.55,29.57,29.53,29.57,6500.0,26.2376,26.2553,26.2198,26.2553,6500.0
2012-12-10 13:30:00,29.56,29.57,29.51,29.54,4400.0,26.2464,26.2553,26.2021,26.2287,4400.0
2012-12-10 13:35:00,29.52,29.54,29.49,29.53,6100.0,26.2109,26.2287,26.1843,26.2198,6100.0
2012-12-10 13:40:00,29.53,29.54,29.51,29.54,3800.0,26.2198,26.2287,26.2021,26.2287,3800.0
2012-12-10 13:45:00,29.54,29.55,29.53,29.53,2000.0,26.2287,26.2376,26.2198,26.2198,2000.0
2012-12-10 13:50:00,29.51,29.53,29.51,29.51,2100.0,26.2021,26.2198,26.2021,26.2021,2100.0
2012-12-10 13:55:00,29.51,29.53,29.5,29.5,3500.0,26.2021,26.2198,26.1932,26.1932,3500.0
2012-12-10 14:00:00,29.51,29.51,29.49,29.49,2200.0,26.2021,26.2021,26.1843,26.1843,2200.0
2012-12-10 14:05:00,29.49,29.5,29.48,29.48,4600.0,26.1843,26.1932,26.1754,26.1754,4600.0
2012-12-10 14:10:00,29.48,29.49,29.45,29.45,2400.0,26.1754,26.1843,26.1488,26.1488,2400.0
2012-12-10 14:15:00,29.45,29.46,29.44,29.46,1600.0,26.1488,26.1577,26.1399,26.1577,1600.0
2012-12-10 14:20:00,29.44,29.45,29.42,29.43,3100.0,26.1399,26.1488,26.1221,26.131,3100.0
2012-12-10 14:25:00,29.42,29.43,29.4,29.41,4600.0,26.1221,26.131,26.1044,26.1133,4600.0
2012-12-10 14:30:00,29.41,29.41,29.38,29.39,4400.0,26.1133,26.1133,26.0866,26.0955,4400.0
2012-12-10 14:35:00,29.39,29.41,29.39,29.39,4200.0,26.0955,26.1133,26.0955,26.0955,4200.0
2012-12-10 14:40:00,29.4,29.41,29.39,29.4,2800.0,26.1044,26.1133,26.0955,26.1044,2800.0
2012-12-10 14:45:00,29.41,29.41,29.36,29.39,5200.0,26.1133,26.1133,26.0689,26.0955,5200.0
2012-12-10 14:50:00,29.39,29.41,29.39,29.41,2100.0,26.0955,26.1133,26.0955,26.1133,2100.0
2012-12-10 14:55:00,29.4,29.42,29.4,29.4,3700.0,26.1044,26.1221,26.1044,26.1044,3700.0
2012-12-10 15:00:00,29.4,29.43,29.39,29.43,5000.0,26.1044,26.131,26.0955,26.131,5000.0
2012-12-10 15:05:00,29.44,29.45,29.43,29.44,3800.0,26.1399,26.1488,26.131,26.1399,3800.0
2012-12-10 15:10:00,29.43,29.45,29.41,29.44,10400.0,26.131,26.1488,26.1133,26.1399,10400.0
2012-12-10 15:15:00,29.43,29.43,29.37,29.38,18300.0,26.131,26.131,26.0777,26.0866,18300.0
2012-12-10 15:20:00,29.39,29.4,29.36,29.36,11100.0,26.0955,26.1044,26.0689,26.0689,11100.0
2012-12-10 15:25:00,29.36,29.36,29.33,29.35,7900.0,26.0689,26.0689,26.0422,26.06,7900.0
2012-12-10 15:30:00,29.36,29.39,29.35,29.38,8900.0,26.0689,26.0955,26.06,26.0866,8900.0
2012-12-10 15:35:00,29.39,29.4,29.38,29.4,9900.0,26.0955,26.1044,26.0866,26.1044,9900.0
2012-12-10 15:40:00,29.4,29.44,29.4,29.42,12500.0,26.1044,26.1399,26.1044,26.1221,12500.0
2012-12-10 15:45:00,29.42,29.46,29.42,29.44,10800.0,26.1221,26.1577,26.1221,26.1399,10800.0
2012-12-10 15:50:00,29.44,29.45,29.4,29.41,7200.0,26.1399,26.1488,26.1044,26.1133,7200.0
2012-12-10 15:55:00,29.41,29.43,29.38,29.39,25400.0,26.1133,26.131,26.0866,26.0955,25400.0
2012-12-11 09:30:00,29.61,29.61,29.52,29.54,9300.0,26.2908,26.2908,26.2109,26.2287,9300.0
2012-12-11 09:35:00,29.53,29.58,29.53,29.57,2100.0,26.2198,26.2642,26.2198,26.2553,2100.0
2012-12-11 09:40:00,29.56,29.57,29.55,29.57,6100.0,26.2464,26.2553,26.2376,26.2553,6100.0
2012-12-11 09:45:00,29.57,29.58,29.55,29.57,11200.0,26.2553,26.2642,26.2376,26.2553,11200.0
2012-12-11 09:50:00,29.57,29.61,29.56,29.58,6200.0,26.2553,26.2908,26.2464,26.2642,6200.0
2012-12-11 09:55:00,29.57,29.59,29.56,29.56,4600.0,26.2553,26.2731,26.2464,26.2464,4600.0
2012-12-11 10:00:00,29.57,29.58,29.55,29.55,7600.0,26.2553,26.2642,26.2376,26.2376,7600.0
2012-12-11 10:05:00,29.56,29.59,29.56,29.57,5900.0,26.2464,26.2731,26.2464,26.2553,5900.0
2012-12-11 10:10:00,29.58,29.65,29.58,29.61,44400.0,26.2642,26.3264,26.2642,26.2908,44400.0
2012-12-11 10:15:00,29.61,29.68,29.61,29.68,5700.0,26.2908,26.353,26.2908,26.353,5700.0
2012-12-11 10:20:00,29.7,29.74,29.66,29.74,8800.0,26.3708,26.4063,26.3352,26.4063,8800.0
2012-12-11 10:25:00,29.75,29.78,29.75,29.78,1400.0,26.4151,26.4418,26.4151,26.4418,1400.0
2012-12-11 10:30:00,29.78,29.78,29.76,29.76,3100.0,26.4418,26.4418,26.424,26.424,3100.0
2012-12-11 10:35:00,29.76,29.77,29.72,29.72,3700.0,26.424,26.4329,26.3885,26.3885,3700.0
2012-12-11 10:40:00,29.73,29.76,29.71,29.73,4200.0,26.3974,26.424,26.3796,26.3974,4200.0
2012-12-11 10:45:00,29.71,29.73,29.68,29.69,2900.0,26.3796,26.3974,26.353,26.3619,2900.0
2012-12-11 10:50:00,29.69,29.72,29.69,29.7,4500.0,26.3619,26.3885,26.3619,26.3708,4500.0
2012-12-11 10:55:00,29.69,29.7,29.64,29.66,3800.0,26.3619,26.3708,26.3175,26.3352,3800.0
2012-12-11 11:00:00,29.66,29.68,29.65,29.66,5000.0,26.3352,26.353,26.3264,26.3352,5000.0
2012-12-11 11:05:00,29.65,29.65,29.6,29.61,7000.0,26.3264,26.3264,26.282,26.2908,7000.0
2012-12-11 11:10:00,29.6,29.6,29.56,29.58,5100.0,26.282,26.282,26.2464,26.2642,5100.0
2012-12-11 11:15:00,29.59,29.59,29.55,29.55,3800.0,26.2731,26.2731,26.2376,26.2376,3800.0
2012-12-11 11:20:00,29.55,29.63,29.55,29.61,8500.0,26.2376,26.3086,26.2376,26.2908,8500.0
2012-12-11 11:25:00,29.61,29.62,29.58,29.61,4200.0,26.2908,26.2997,26.2642,26.2908,4200.0
2012-12-11 11:30:00,29.6,29.6,29.56,29.56,4400.0,26.282,26.282,26.2464,26.2464,4400.0
2012-12-11 11:35:00,29.57,29.59,29.52,29.55,5400.0,26.2553,26.2731,26.2109,26.2376,5400.0
2012-12-11 11:40:00,29.57,29.57,29.55,29.56,5600.0,26.2553,26.2553,26.2376,26.2464,5600.0
2012-12-11 11:45:00,29.57,29.58,29.53,29.55,5700.0,26.2553,26.2642,26.2198,26.2376,5700.0
2012-12-11 11:50:00,29.56,29.56,29.51,29.54,3400.0,26.2464,26.2464,26.2021,26.2287,3400.0
2012-12-11 11:55:00,29.53,29.55,29.52,29.54,3800.0,26.2198,26.2376,26.2109,26.2287,3800.0
2012-12-11 12:00:00,29.55,29.55,29.47,29.47,8200.0,26.2376,26.2376,26.1665,26.1665,8200.0
2012-12-11 12:05:00,29.48,29.51,29.47,29.47,4800.0,26.1754,26.2021,26.1665,26.1665,4800.0
2012-12-11 12:10:00,29.48,29.5,29.47,29.48,4500.0,26.1754,26.1932,26.1665,26.1754,4500.0
2012-12-11 12:15:00,29.47,29.48,29.44,29.44,6900.0,26.1665,26.1754,26.1399,26.1399,6900.0
2012-12-11 12:20:00,29.45,29.48,29.44,29.48,6800.0,26.1488,26.1754,26.1399,26.1754,6800.0
2012-12-11 12:25:00,29.47,29.48,29.47,29.48,4400.0,26.1665,26.1754,26.1665,26.1754,4400.0
2012-12-11 12:30:00,29.48,29.49,29.47,29.49,4600.0,26.1754,26.1843,26.1665,26.1843,4600.0
2012-12-11 12:35:00,29.49,29.5,29.49,29.49,3800.0,26.1843,26.1932,26.1843,26.1843,3800.0
2012-12-11 12:40:00,29.49,29.51,29.49,29.51,3200.0,26.1843,26.2021,26.1843,26.2021,3200.0
2012-12-11 12:45:00,29.51,29.55,29.5,29.55,4600.0,26.2021,26.2376,26.1932,26.2376,4600.0
2012-12-11 12:50:00,29.55,29.61,29.55,29.61,6200.0,26.2376,26.2908,26.2376,26.2908,6200.0
2012-12-11 12:55:00,29.61,29.65,29.6,29.64,5600.0,26.2908,26.3264,26.282,26.3175,5600.0
2012-12-11 13:00:00,29.64,29.64,29.62,29.63,5200.0,26.3175,26.3175,26.2997,26.3086,5200.0
2012-12-11 13:05:00,29.63,29.64,29.59,29.61,6200.0,26.3086,26.3175,26.2731,26.2908,6200.0
2012-12-11 13:10:00,29.61,29.64,29.61,29.64,3600.0,26.2908,26.3175,26.2908,26.3175,3600.0
2012-12-11 13:15:00,29.64,29.66,29.64,29.66,3300.0,26.3175,26.3352,26.3175,26.3352,3300.0
2012-12-11 13:20:00,29.65,29.65,29.63,29.64,5200.0,26.3264,26.3264,26.3086,26.3175,5200.0
2012-12-11 13:25:00,29.65,29.65,29.62,29.63,3300.0,26.3264,26.3264,26.2997,26.3086,3300.0
2012-12-11 13:30:00,29.62,29.62,29.6,29.6,5100.0,26.2997,26.2997,26.282,26.282,5100.0
2012-12-11 13:35:00,29.61,29.63,29.6,29.63,5300.0,26.2908,26.3086,26.282,26.3086,5300.0
2012-12-11 13:40:00,29.63,29.64,29.62,29.62,3900.0,26.3086,26.3175,26.2997,26.2997,3900.0
2012-12-11 13:45:00,29.63,29.64,29.62,29.63,9600.0,26.3086,26.3175,26.2997,26.3086,9600.0
2012-12-11 13:50:00,29.63,29.64,29.63,29.64,2200.0,26.3086,26.3175,26.3086,26.3175,2200.0
2012-12-11 13:55:00,29.62,29.64,29.62,29.64,4300.0,26.2997,26.3175,26.2997,26.3175,4300.0
2012-12-11 14:00:00,29.63,29.63,29.6,29.61,2900.0,26.3086,26.3086,26.282,26.2908,2900.0
2012-12-11 14:05:00,29.6,29.6,29.58,29.59,4200.0,26.282,26.282,26.2642,26.2731,4200.0
2012-12-11 14:10:00,29.59,29.59,29.56,29.57,6500.0,26.2731,26.2731,26.2464,26.2553,6500.0
2012-12-11 14:15:00,29.58,29.58,29.55,29.57,5500.0,26.2642,26.2642,26.2376,26.2553,5500.0
2012-12-11 14:20:00,29.57,29.57,29.53,29.54,5600.0,26.2553,26.2553,26.2198,26.2287,5600.0
2012-12-11 14:25:00,29.53,29.54,29.49,29.49,3400.0,26.2198,26.2287,26.1843,26.1843,3400.0
2012-12-11 14:30:00,29.5,29.51,29.49,29.5,5700.0,26.1932,26.2021,26.1843,26.1932,5700.0
2012-12-11 14:35:00,29.5,29.51,29.47,29.47,2700.0,26.1932,26.2021,26.1665,26.1665,2700.0
2012-12-11 14:40:00,29.48,29.48,29.43,29.45,5800.0,26.1754,26.1754,26.131,26.1488,5800.0
2012-12-11 14:45:00,29.44,29.46,29.41,29.41,4700.0,26.1399,26.1577,26.1133,26.1133,4700.0
2012-12-11 14:50:00,29.42,29.45,29.4,29.44,4900.0,26.1221,26.1488,26.1044,26.1399,4900.0
2012-12-11 14:55:00,29.43,29.43,29.39,29.4,6400.0,26.131,26.131,26.0955,26.1044,6400.0
2012-12-11 15:00:00,29.41,29.41,29.38,29.38,3200.0,26.1133,26.1133,26.0866,26.0866,3200.0
2012-12-11 15:05:00,29.38,29.39,29.36,29.36,5100.0,26.0866,26.0955,26.0689,26.0689,5100.0
2012-12-11 15:10:00,29.36,29.37,29.36,29.37,9300.0,26.0689,26.0777,26.0689,26.0777,9300.0
2012-12-11 15:15:00,29.37,29.38,29.33,29.35,13400.0,26.0777,26.0866,26.0422,26.06,13400.0
2012-12-11 15:20:00,29.36,29.39,29.35,29.38,14500.0,26.0689,26.0955,26.06,26.0866,14500.0
2012-12-11 15:25:00,29.38,29.38,29.37,29.38,9400.0,26.0866,26.0866,26.0777,26.0866,9400.0
2012-12-11 15:30:00,29.38,29.4,29.37,29.4,14600.0,26.0866,26.1044,26.0777,26.1044,14600.0
2012-12-11 15:35:00,29.4,29.42,29.39,29.42,13900.0,26.1044,26.1221,26.0955,26.1221,13900.0
2012-12-11 15:40:00,29.42,29.44,29.41,29.44,17700.0,26.1221,26.1399,26.1133,26.1399,17700.0
2012-12-11 15:45:00,29.44,29.49,29.43,29.49,21400.0,26.1399,26.1843,26.131,26.1843,21400.0
2012-12-11 15:50:00,29.49,29.49,29.47,29.49,18600.0,26.1843,26.1843,26.1665,26.1843,18600.0
2012-12-11 15:55:00,29.49,29.5,29.47,29.49,40600.0,26.1843,26.1932,26.1665,26.1843,40600.0
2012-12-12 09:30:00,29.5,29.67,29.5,29.53,17900.0,26.1932,26.3441,26.1932,26.2198,17900.0
2012-12-12 09:35:00,29.51,29.58,29.48,29.5,2000.0,26.2021,26.2642,26.1754,26.1932,2000.0
2012-12-12 09:40:00,29.53,29.55,29.48,29.48,3700.0,26.2198,26.2376,26.1754,26.1754,3700.0
2012-12-12 09:45:00,29.51,29.51,29.42,29.49,4600.0,26.2021,26.2021,26.1221,26.1843,4600.0
2012-12-12 09:50:00,29.47,29.5,29.45,29.48,2300.0,26.1665,26.1932,26.1488,26.1754,2300.0
2012-12-12 09:55:00,29.49,29.55,29.45,29.49,6500.0,26.1843,26.2376,26.1488,26.1843,6500.0
2012-12-12 10:00:00,29.47,29.49,29.4,29.41,3500.0,26.1665,26.1843,26.1044,26.1133,3500.0
2012-12-12 10:05:00,29.42,29.49,29.42,29.47,2300.0,26.1221,26.1843,26.1221,26.1665,2300.0
2012-12-12 10:10:00,29.48,29.52,29.46,29.51,2500.0,26.1754,26.2109,26.1577,26.2021,2500.0
2012-12-12 10:15:00,29.47,29.5,29.47,29.48,1000.0,26.1665,26.1932,26.1665,26.1754,1000.0
2012-12-12 10:20:00,29.47,29.52,29.47,29.5,1300.0,26.1665,26.2109,26.1665,26.1932,1300.0
2012-12-12 10:25:00,29.49,29.54,29.48,29.53,2200.0,26.1843,26.2287,26.1754,26.2198,2200.0
2012-12-12 10:30:00,29.51,29.53,29.48,29.48,1000.0,26.2021,26.2198,26.1754,26.1754,1000.0
2012-12-12 10:35:00,29.46,29.5,29.46,29.48,900.0,26.1577,26.1932,26.1577,26.1754,900.0
2012-12-12 10:40:00,29.49,29.52,29.49,29.49,700.0,26.1843,26.2109,26.1843,26.1843,700.0
2012-12-12 10:45:00,29.47,29.5,29.46,29.48,2100.0,26.1665,26.1932,26.1577,26.1754,2100.0
2012-12-12 10:50:00,29.48,29.48,29.43,29.43,2000.0,26.1754,26.1754,26.131,26.131,2000.0
2012-12-12 10:55:00,29.4,29.41,29.37,29.4,4900.0,26.1044,26.1133,26.0777,26.1044,4900.0
2012-12-12 11:00:00,29.4,29.42,29.4,29.41,1700.0,26.1044,26.1221,26.1044,26.1133,1700.0
2012-12-12 11:05:00,29.41,29.42,29.36,29.36,1100.0,26.1133,26.1221,26.0689,26.0689,1100.0
2012-12-12 11:10:00,29.36,29.37,29.34,29.35,2000.0,26.0689,26.0777,26.0511,26.06,2000.0
2012-12-12 11:15:00,29.34,29.37,29.34,29.37,1300.0,26.0511,26.0777,26.0511,26.0777,1300.0
2012-12-12 11:20:00,29.36,29.37,29.35,29.35,700.0,26.0689,26.0777,26.06,26.06,700.0
2012-12-12 11:25:00,29.35,29.4,29.35,29.36,2200.0,26.06,26.1044,26.06,26.0689,2200.0
2012-12-12 11:30:00,29.36,29.37,29.34,29.36,700.0,26.0689,26.0777,26.0511,26.0689,700.0
2012-12-12 11:35:00,29.37,29.39,29.36,29.37,2600.0,26.0777,26.0955,26.0689,26.0777,2600.0
2012-12-12 11:40:00,29.36,29.38,29.36,29.38,3000.0,26.0689,26.0866,26.0689,26.0866,3000.0
2012-12-12 11:45:00,29.39,29.39,29.35,29.35,1700.0,26.0955,26.0955,26.06,26.06,1700.0
2012-12-12 11:50:00,29.34,29.37,29.34,29.36,1700.0,26.0511,26.0777,26.0511,26.0689,1700.0
2012-12-12 11:55:00,29.36,29.36,29.34,29.34,300.0,26.0689,26.0689,26.0511,26.0511,300.0
2012-12-12 12:00:00,29.36,29.36,29.33,29.33,1400.0,26.0689,26.0689,26.0422,26.0422,1400.0
2012-12-12 12:05:00,29.33,29.33,29.29,29.29,1700.0,26.0422,26.0422,26.0067,26.0067,1700.0
2012-12-12 12:10:00,29.3,29.3,29.27,29.29,3900.0,26.0156,26.0156,25.989,26.0067,3900.0
2012-12-12 12:15:00,29.28,29.3,29.27,29.3,1400.0,25.9978,26.0156,25.989,26.0156,1400.0
2012-12-12 12:20:00,29.3,29.3,29.29,29.29,1000.0,26.0156,26.0156,26.0067,26.0067,1000.0
2012-12-12 12:25:00,29.29,29.34,29.29,29.34,2200.0,26.0067,26.0511,26.0067,26.0511,2200.0
2012-12-12 12:30:00,29.37,29.37,29.22,29.28,9200.0,26.0777,26.0777,25.9446,25.9978,9200.0
2012-12-12 12:35:00,29.31,29.37,29.3,29.37,4300.0,26.0245,26.0777,26.0156,26.0777,4300.0
2012-12-12 12:40:00,29.37,29.39,29.32,29.38,13800.0,26.0777,26.0955,26.0333,26.0866,13800.0
2012-12-12 12:45:00,29.38,29.4,29.37,29.39,4700.0,26.0866,26.1044,26.0777,26.0955,4700.0
2012-12-12 12:50:00,29.42,29.45,29.4,29.45,6500.0,26.1221,26.1488,26.1044,26.1488,6500.0
2012-12-12 12:55:00,29.44,29.44,29.42,29.42,3400.0,26.1399,26.1399,26.1221,26.1221,3400.0
2012-12-12 13:00:00,29.44,29.45,29.43,29.44,2800.0,26.1399,26.1488,26.131,26.1399,2800.0
2012-12-12 13:05:00,29.44,29.48,29.44,29.46,10400.0,26.1399,26.1754,26.1399,26.1577,10400.0
2012-12-12 13:10:00,29.47,29.47,29.39,29.42,6400.0,26.1665,26.1665,26.0955,26.1221,6400.0
2012-12-12 13:15:00,29.41,29.46,29.41,29.46,2400.0,26.1133,26.1577,26.1133,26.1577,2400.0
2012-12-12 13:20:00,29.44,29.5,29.43,29.49,5200.0,26.1399,26.1932,26.131,26.1843,5200.0
2012-12-12 13:25:00,29.48,29.5,29.45,29.46,3800.0,26.1754,26.1932,26.1488,26.1577,3800.0
2012-12-12 13:30:00,29.46,29.49,29.45,29.45,4300.0,26.1577,26.1843,26.1488,26.1488,4300.0
2012-12-12 13:35:00,29.44,29.44,29.35,29.35,4500.0,26.1399,26.1399,26.06,26.06,4500.0
2012-12-12 13:40:00,29.37,29.38,29.33,29.36,4900.0,26.0777,26.0866,26.0422,26.0689,4900.0
2012-12-12 13:45:00,29.37,29.39,29.37,29.39,2100.0,26.0777,26.0955,26.0777,26.0955,2100.0
2012-12-12 13:50:00,29.39,29.39,29.33,29.33,2400.0,26.0955,26.0955,26.0422,26.0422,2400.0
2012-12-12 13:55:00,29.34,29.35,29.32,29.35,3800.0,26.0511,26.06,26.0333,26.06,3800.0
2012-12-12 14:00:00,29.36,29.36,29.31,29.34,14500.0,26.0689,26.0689,26.0245,26.0511,14500.0
2012-12-12 14:05:00,29.34,29.38,29.33,29.37,11800.0,26.0511,26.0866,26.0422,26.0777,11800.0
2012-12-12 14:10:00,29.37,29.41,29.36,29.41,5800.0,26.0777,26.1133,26.0689,26.1133,5800.0
2012-12-12 14:15:00,29.41,29.45,29.41,29.44,10200.0,26.1133,26.1488,26.1133,26.1399,10200.0
2012-12-12 14:20:00,29.45,29.45,29.39,29.42,4800.0,26.1488,26.1488,26.0955,26.1221,4800.0
2012-12-12 14:25:00,29.42,29.44,29.36,29.43,5800.0,26.1221,26.1399,26.0689,26.131,5800.0
2012-12-12 14:30:00,29.44,29.44,29.4,29.41,6900.0,26.1399,26.1399,26.1044,26.1133,6900.0
2012-12-12 14:35:00,29.41,29.42,29.4,29.4,3000.0,26.1133,26.1221,26.1044,26.1044,3000.0
2012-12-12 14:40:00,29.4,29.41,29.39,29.39,2800.0,26.1044,26.1133,26.0955,26.0955,2800.0
2012-12-12 14:45:00,29.39,29.42,29.38,29.41,4100.0,26.0955,26.1221,26.0866,26.1133,4100.0
2012-12-12 14:50:00,29.41,29.41,29.34,29.35,4500.0,26.1133,26.1133,26.0511,26.06,4500.0
2012-12-12 14:55:00,29.36,29.38,29.36,29.36,5900.0,26.0689,26.0866,26.0689,26.0689,5900.0
2012-12-12 15:00:00,29.37,29.37,29.28,29.28,6400.0,26.0777,26.0777,25.9978,25.9978,6400.0
2012-12-12 15:05:00,29.28,29.3,29.28,29.29,5900.0,25.9978,26.0156,25.9978,26.0067,5900.0
2012-12-12 15:10:00,29.29,29.31,29.27,29.3,18400.0,26.0067,26.0245,25.989,26.0156,18400.0
2012-12-12 15:15:00,29.3,29.39,29.3,29.39,8700.0,26.0156,26.0955,26.0156,26.0955,8700.0
2012-12-12 15:20:00,29.39,29.39,29.36,29.38,5700.0,26.0955,26.0955,26.0689,26.0866,5700.0
2012-12-12 15:25:00,29.39,29.39,29.36,29.36,8500.0,26.0955,26.0955,26.0689,26.0689,8500.0
2012-12-12 15:30:00,29.36,29.37,29.3,29.3,7700.0,26.0689,26.0777,26.0156,26.0156,7700.0
2012-12-12 15:35:00,29.3,29.34,29.29,29.3,10200.0,26.0156,26.0511,26.0067,26.0156,10200.0
2012-12-12 15:40:00,29.3,29.32,29.3,29.31,11400.0,26.0156,26.0333,26.0156,26.0245,11400.0
2012-12-12 15:45:00,29.31,29.37,29.31,29.34,11900.0,26.0245,26.0777,26.0245,26.0511,11900.0
2012-12-12 15:50:00,29.35,29.36,29.33,29.36,11300.0,26.06,26.0689,26.0422,26.0689,11300.0
2012-12-12 15:55:00,29.35,29.38,29.33,29.37,26700.0,26.06,26.0866,26.0422,26.0777,26700.0
2012-12-13 09:30:00,29.31,29.45,29.31,29.38,4200.0,26.0245,26.1488,26.0245,26.0866,4200.0
2012-12-13 09:35:00,29.38,29.38,29.13,29.15,11600.0,26.0866,26.0866,25.8646,25.8824,11600.0
2012-12-13 09:40:00,29.14,29.16,29.05,29.09,7400.0,25.8735,25.8913,25.7936,25.8291,7400.0
2012-12-13 09:45:00,29.09,29.17,29.09,29.17,21400.0,25.8291,25.9002,25.8291,25.9002,21400.0
2012-12-13 09:50:00,29.18,29.28,29.18,29.26,4100.0,25.909,25.9978,25.909,25.9801,4100.0
2012-12-13 09:55:00,29.26,29.27,29.24,29.24,4500.0,25.9801,25.989,25.9623,25.9623,4500.0
2012-12-13 10:00:00,29.25,29.28,29.24,29.28,3800.0,25.9712,25.9978,25.9623,25.9978,3800.0
2012-12-13 10:05:00,29.28,29.34,29.27,29.33,4900.0,25.9978,26.0511,25.989,26.0422,4900.0
2012-12-13 10:10:00,29.34,29.35,29.33,29.35,7300.0,26.0511,26.06,26.0422,26.06,7300.0
2012-12-13 10:15:00,29.35,29.4,29.35,29.4,3000.0,26.06,26.1044,26.06,26.1044,3000.0
2012-12-13 10:20:00,29.4,29.45,29.4,29.44,4700.0,26.1044,26.1488,26.1044,26.1399,4700.0
2012-12-13 10:25:00,29.44,29.44,29.43,29.43,4200.0,26.1399,26.1399,26.131,26.131,4200.0
2012-12-13 10:30:00,29.43,29.44,29.43,29.43,1600.0,26.131,26.1399,26.131,26.131,1600.0
2012-12-13 10:35:00,29.44,29.44,29.43,29.43,6600.0,26.1399,26.1399,26.131,26.131,6600.0
2012-12-13 10:40:00,29.44,29.44,29.43,29.44,600.0,26.1399,26.1399,26.131,26.1399,600.0
2012-12-13 10:45:00,29.43,29.44,29.43,29.44,3100.0,26.131,26.1399,26.131,26.1399,3100.0
2012-12-13 10:50:00,29.44,29.44,29.43,29.44,3300.0,26.1399,26.1399,26.131,26.1399,3300.0
2012-12-13 10:55:00,29.44,29.44,29.43,29.43,1300.0,26.1399,26.1399,26.131,26.131,1300.0
2012-12-13 11:00:00,29.43,29.45,29.43,29.45,9800.0,26.131,26.1488,26.131,26.1488,9800.0
2012-12-13 11:05:00,29.44,29.51,29.44,29.51,11300.0,26.1399,26.2021,26.1399,26.2021,11300.0
2012-12-13 11:10:00,29.52,29.52,29.4,29.41,10000.0,26.2109,26.2109,26.1044,26.1133,10000.0
2012-12-13 11:15:00,29.41,29.41,29.37,29.37,6300.0,26.1133,26.1133,26.0777,26.0777,6300.0
2012-12-13 11:20:00,29.37,29.38,29.37,29.38,1300.0,26.0777,26.0866,26.0777,26.0866,1300.0
2012-12-13 11:25:00,29.37,29.37,29.32,29.32,2900.0,26.0777,26.0777,26.0333,26.0333,2900.0
2012-12-13 11:30:00,29.32,29.36,29.32,29.35,4100.0,26.0333,26.0689,26.0333,26.06,4100.0
2012-12-13 11:35:00,29.37,29.38,29.36,29.38,2000.0,26.0777,26.0866,26.0689,26.0866,2000.0
2012-12-13 11:40:00,29.38,29.39,29.38,29.39,1900.0,26.0866,26.0955,26.0866,26.0955,1900.0
2012-12-13 11:45:00,29.38,29.39,29.38,29.38,3400.0,26.0866,26.0955,26.0866,26.0866,3400.0
2012-12-13 11:50:00,29.38,29.39,29.38,29.39,2100.0,26.0866,26.0955,26.0866,26.0955,2100.0
2012-12-13 11:55:00,29.39,29.39,29.38,29.38,300.0,26.0955,26.0955,26.0866,26.0866,300.0
2012-12-13 12:00:00,29.38,29.39,29.38,29.38,600.0,26.0866,26.0955,26.0866,26.0866,600.0
2012-12-13 12:05:00,29.39,29.39,29.38,29.38,2100.0,26.0955,26.0955,26.0866,26.0866,2100.0
2012-12-13 12:10:00,29.38,29.39,29.27,29.27,10900.0,26.0866,26.0955,25.989,25.989,10900.0
2012-12-13 12:15:00,29.27,29.28,29.27,29.27,1300.0,25.989,25.9978,25.989,25.989,1300.0
2012-12-13 12:20:00,29.27,29.27,29.24,29.24,2300.0,25.989,25.989,25.9623,25.9623,2300.0
2012-12-13 12:25:00,29.24,29.24,29.21,29.23,6200.0,25.9623,25.9623,25.9357,25.9534,6200.0
2012-12-13 12:30:00,29.22,29.26,29.22,29.22,6700.0,25.9446,25.9801,25.9446,25.9446,6700.0
2012-12-13 12:35:00,29.22,29.22,29.21,29.22,800.0,25.9446,25.9446,25.9357,25.9446,800.0
2012-12-13 12:40:00,29.21,29.21,29.21,29.21,1500.0,25.9357,25.9357,25.9357,25.9357,1500.0
2012-12-13 12:45:00,29.21,29.22,29.21,29.22,300.0,25.9357,25.9446,25.9357,25.9446,300.0
2012-12-13 12:50:00,29.22,29.22,29.21,29.22,5900.0,25.9446,25.9446,25.9357,25.9446,5900.0
2012-12-13 12:55:00,29.23,29.23,29.23,29.23,700.0,25.9534,25.9534,25.9534,25.9534,700.0
2012-12-13 13:00:00,29.23,29.25,29.23,29.24,4900.0,25.9534,25.9712,25.9534,25.9623,4900.0
2012-12-13 13:05:00,29.25,29.25,29.22,29.24,11500.0,25.9712,25.9712,25.9446,25.9623,11500.0
2012-12-13 13:10:00,29.24,29.24,29.22,29.22,3200.0,25.9623,25.9623,25.9446,25.9446,3200.0
2012-12-13 13:15:00,29.21,29.23,29.2,29.23,1300.0,25.9357,25.9534,25.9268,25.9534,1300.0
2012-12-13 13:20:00,29.23,29.27,29.21,29.27,4000.0,25.9534,25.989,25.9357,25.989,4000.0
2012-12-13 13:25:00,29.26,29.27,29.26,29.27,1000.0,25.9801,25.989,25.9801,25.989,1000.0
2012-12-13 13:30:00,29.26,29.27,29.26,29.26,2000.0,25.9801,25.989,25.9801,25.9801,2000.0
2012-12-13 13:35:00,29.27,29.27,29.26,29.27,900.0,25.989,25.989,25.9801,25.989,900.0
2012-12-13 13:40:00,29.27,29.27,29.2,29.2,7800.0,25.989,25.989,25.9268,25.9268,7800.0
2012-12-13 13:45:00,29.22,29.23,29.19,29.21,2900.0,25.9446,25.9534,25.9179,25.9357,2900.0
2012-12-13 13:50:00,29.2,29.2,29.19,29.2,1900.0,25.9268,25.9268,25.9179,25.9268,1900.0
2012-12-13 13:55:00,29.19,29.19,29.15,29.15,2500.0,25.9179,25.9179,25.8824,25.8824,2500.0
2012-12-13 14:00:00,29.16,29.16,29.14,29.14,2500.0,25.8913,25.8913,25.8735,25.8735,2500.0
2012-12-13 14:05:00,29.14,29.14,29.11,29.11,2500.0,25.8735,25.8735,25.8469,25.8469,2500.0
2012-12-13 14:10:00,29.11,29.11,29.1,29.11,3500.0,25.8469,25.8469,25.838,25.8469,3500.0
2012-12-13 14:15:00,29.1,29.11,29.1,29.1,2400.0,25.838,25.8469,25.838,25.838,2400.0
2012-12-13 14:20:00,29.1,29.13,29.1,29.11,11600.0,25.838,25.8646,25.838,25.8469,11600.0
2012-12-13 14:25:00,29.12,29.15,29.12,29.14,6300.0,25.8558,25.8824,25.8558,25.8735,6300.0
2012-12-13 14:30:00,29.13,29.13,29.12,29.13,3100.0,25.8646,25.8646,25.8558,25.8646,3100.0
2012-12-13 14:35:00,29.12,29.13,29.12,29.13,1600.0,25.8558,25.8646,25.8558,25.8646,1600.0
2012-12-13 14:40:00,29.13,29.13,29.12,29.13,1300.0,25.8646,25.8646,25.8558,25.8646,1300.0
2012-12-13 14:45:00,29.13,29.15,29.13,29.15,3900.0,25.8646,25.8824,25.8646,25.8824,3900.0
2012-12-13 14:50:00,29.16,29.19,29.16,29.18,4700.0,25.8913,25.9179,25.8913,25.909,4700.0
2012-12-13 14:55:00,29.18,29.18,29.17,29.17,2000.0,25.909,25.909,25.9002,25.9002,2000.0
2012-12-13 15:00:00,29.17,29.18,29.17,29.18,4400.0,25.9002,25.909,25.9002,25.909,4400.0
2012-12-13 15:05:00,29.17,29.18,29.14,29.17,7700.0,25.9002,25.909,25.8735,25.9002,7700.0
2012-12-13 15:10:00,29.15,29.15,29.14,29.14,2300.0,25.8824,25.8824,25.8735,25.8735,2300.0
2012-12-13 15:15:00,29.14,29.15,29.14,29.14,5600.0,25.8735,25.8824,25.8735,25.8735,5600.0
2012-12-13 15:20:00,29.14,29.15,29.14,29.14,1600.0,25.8735,25.8824,25.8735,25.8735,1600.0
2012-12-13 15:25:00,29.14,29.14,29.13,29.14,10300.0,25.8735,25.8735,25.8646,25.8735,10300.0
2012-12-13 15:30:00,29.14,29.14,29.12,29.12,7800.0,25.8735,25.8735,25.8558,25.8558,7800.0
2012-12-13 15:35:00,29.12,29.19,29.11,29.19,8900.0,25.8558,25.9179,25.8469,25.9179,8900.0
2012-12-13 15:40:00,29.18,29.25,29.18,29.23,8400.0,25.909,25.9712,25.909,25.9534,8400.0
2012-12-13 15:45:00,29.24,29.24,29.17,29.18,11100.0,25.9623,25.9623,25.9002,25.909,11100.0
2012-12-13 15:50:00,29.18,29.19,29.15,29.18,11900.0,25.909,25.9179,25.8824,25.909,11900.0
2012-12-13 15:55:00,29.18,29.23,29.17,29.2,42300.0,25.909,25.9534,25.9002,25.9268,42300.0
2012-12-14 09:30:00,29.15,29.41,29.15,29.4,11600.0,25.8824,26.1133,25.8824,26.1044,11600.0
2012-12-14 09:35:00,29.38,29.55,29.38,29.55,14400.0,26.0866,26.2376,26.0866,26.2376,14400.0
2012-12-14 09:40:00,29.53,29.67,29.51,29.67,6100.0,26.2198,26.3441,26.2021,26.3441,6100.0
2012-12-14 09:45:00,29.67,29.76,29.64,29.75,10000.0,26.3441,26.424,26.3175,26.4151,10000.0
2012-12-14 09:50:00,29.74,29.78,29.71,29.76,11300.0,26.4063,26.4418,26.3796,26.424,11300.0
2012-12-14 09:55:00,29.76,29.97,29.76,29.93,51000.0,26.424,26.6105,26.424,26.575,51000.0
2012-12-14 10:00:00,29.93,29.96,29.9,29.91,12800.0,26.575,26.6016,26.5483,26.5572,12800.0
2012-12-14 10:05:00,29.91,29.95,29.88,29.95,14600.0,26.5572,26.5927,26.5306,26.5927,14600.0
2012-12-14 10:10:00,29.95,29.96,29.9,29.94,12200.0,26.5927,26.6016,26.5483,26.5838,12200.0
2012-12-14 10:15:00,29.93,29.93,29.9,29.92,3600.0,26.575,26.575,26.5483,26.5661,3600.0
2012-12-14 10:20:00,29.92,29.98,29.92,29.98,13000.0,26.5661,26.6194,26.5661,26.6194,13000.0
2012-12-14 10:25:00,29.96,29.96,29.93,29.94,5300.0,26.6016,26.6016,26.575,26.5838,5300.0
2012-12-14 10:30:00,29.95,29.96,29.91,29.93,9400.0,26.5927,26.6016,26.5572,26.575,9400.0
2012-12-14 10:35:00,29.96,29.97,29.93,29.94,10200.0,26.6016,26.6105,26.575,26.5838,10200.0
2012-12-14 10:40:00,29.94,29.96,29.87,29.91,9800.0,26.5838,26.6016,26.5217,26.5572,9800.0
2012-12-14 10:45:00,29.92,30.0,29.91,29.98,31300.0,26.5661,26.6371,26.5572,26.6194,31300.0
2012-12-14 10:50:00,29.97,29.98,29.89,29.93,13000.0,26.6105,26.6194,26.5395,26.575,13000.0
2012-12-14 10:55:00,29.94,30.0,29.94,30.0,18900.0,26.5838,26.6371,26.5838,26.6371,18900.0
2012-12-14 11:00:00,30.0,30.0,29.95,29.96,16400.0,26.6371,26.6371,26.5927,26.6016,16400.0
2012-12-14 11:05:00,29.97,30.01,29.96,30.0,19600.0,26.6105,26.646,26.6016,26.6371,19600.0
2012-12-14 11:10:00,30.0,30.03,29.99,30.03,12600.0,26.6371,26.6638,26.6282,26.6638,12600.0
2012-12-14 11:15:00,30.03,30.07,30.0,30.02,16100.0,26.6638,26.6993,26.6371,26.6549,16100.0
2012-12-14 11:20:00,30.02,30.02,29.98,30.0,7600.0,26.6549,26.6549,26.6194,26.6371,7600.0
2012-12-14 11:25:00,30.01,30.01,29.97,29.97,9600.0,26.646,26.646,26.6105,26.6105,9600.0
2012-12-14 11:30:00,29.98,29.98,29.94,29.94,1400.0,26.6194,26.6194,26.5838,26.5838,1400.0
2012-12-14 11:35:00,29.95,29.97,29.93,29.94,7000.0,26.5927,26.6105,26.575,26.5838,7000.0
2012-12-14 11:40:00,29.94,29.96,29.94,29.95,2200.0,26.5838,26.6016,26.5838,26.5927,2200.0
2012-12-14 11:45:00,29.96,29.98,29.94,29.95,11600.0,26.6016,26.6194,26.5838,26.5927,11600.0
2012-12-14 11:50:00,29.95,29.97,29.95,29.97,4400.0,26.5927,26.6105,26.5927,26.6105,4400.0
2012-12-14 11:55:00,29.98,30.01,29.96,30.01,13100.0,26.6194,26.646,26.6016,26.646,13100.0
2012-12-14 12:00:00,30.0,30.02,29.99,30.02,7900.0,26.6371,26.6549,26.6282,26.6549,7900.0
2012-12-14 12:05:00,30.03,30.06,30.03,30.05,3300.0,26.6638,26.6904,26.6638,26.6815,3300.0
2012-12-14 12:10:00,30.05,30.06,30.04,30.06,3400.0,26.6815,26.6904,26.6726,26.6904,3400.0
2012-12-14 12:15:00,30.06,30.07,30.05,30.06,5500.0,26.6904,26.6993,26.6815,26.6904,5500.0
2012-12-14 12:20:00,30.06,30.13,30.05,30.13,8200.0,26.6904,26.7526,26.6815,26.7526,8200.0
2012-12-14 12:25:00,30.14,30.15,30.14,30.15,3800.0,26.7614,26.7703,26.7614,26.7703,3800.0
2012-12-14 12:30:00,30.14,30.18,30.14,30.14,14400.0,26.7614,26.7969,26.7614,26.7614,14400.0
2012-12-14 12:35:00,30.13,30.14,30.06,30.06,7100.0,26.7526,26.7614,26.6904,26.6904,7100.0
2012-12-14 12:40:00,30.07,30.07,30.02,30.02,9600.0,26.6993,26.6993,26.6549,26.6549,9600.0
2012-12-14 12:45:00,30.03,30.06,30.01,30.06,5000.0,26.6638,26.6904,26.646,26.6904,5000.0
2012-12-14 12:50:00,30.06,30.06,30.0,30.03,11200.0,26.6904,26.6904,26.6371,26.6638,11200.0
2012-12-14 12:55:00,30.04,30.08,30.04,30.07,6000.0,26.6726,26.7082,26.6726,26.6993,6000.0
2012-12-14 13:00:00,30.07,30.08,30.01,30.02,5300.0,26.6993,26.7082,26.646,26.6549,5300.0
2012-12-14 13:05:00,30.02,30.02,29.99,30.01,6700.0,26.6549,26.6549,26.6282,26.646,6700.0
2012-12-14 13:10:00,30.01,30.01,29.99,30.0,4400.0,26.646,26.646,26.6282,26.6371,4400.0
2012-12-14 13:15:00,29.99,30.0,29.93,29.95,4900.0,26.6282,26.6371,26.575,26.5927,4900.0
2012-12-14 13:20:00,29.91,29.93,29.91,29.91,2500.0,26.5572,26.575,26.5572,26.5572,2500.0
2012-12-14 13:25:00,29.92,29.95,29.91,29.94,4600.0,26.5661,26.5927,26.5572,26.5838,4600.0
2012-12-14 13:30:00,29.94,29.95,29.92,29.92,3000.0,26.5838,26.5927,26.5661,26.5661,3000.0
2012-12-14 13:35:00,29.91,29.95,29.91,29.95,4200.0,26.5572,26.5927,26.5572,26.5927,4200.0
2012-12-14 13:40:00,29.95,30.01,29.93,29.99,9200.0,26.5927,26.646,26.575,26.6282,9200.0
2012-12-14 13:45:00,30.0,30.04,30.0,30.04,3400.0,26.6371,26.6726,26.6371,26.6726,3400.0
2012-12-14 13:50:00,30.04,30.1,30.03,30.06,6400.0,26.6726,26.7259,26.6638,26.6904,6400.0
2012-12-14 13:55:00,30.08,30.11,30.06,30.09,3300.0,26.7082,26.7348,26.6904,26.717,3300.0
2012-12-14 14:00:00,30.1,30.14,30.1,30.13,4000.0,26.7259,26.7614,26.7259,26.7526,4000.0
2012-12-14 14:05:00,30.13,30.15,30.12,30.15,8200.0,26.7526,26.7703,26.7437,26.7703,8200.0
2012-12-14 14:10:00,30.14,30.15,30.12,30.15,5500.0,26.7614,26.7703,26.7437,26.7703,5500.0
2012-12-14 14:15:00,30.15,30.15,30.12,30.15,6000.0,26.7703,26.7703,26.7437,26.7703,6000.0
2012-12-14 14:20:00,30.13,30.24,30.13,30.23,8500.0,26.7526,26.8502,26.7526,26.8413,8500.0
2012-12-14 14:25:00,30.22,30.26,30.22,30.26,10300.0,26.8325,26.868,26.8325,26.868,10300.0
2012-12-14 14:30:00,30.26,30.26,30.23,30.23,8000.0,26.868,26.868,26.8413,26.8413,8000.0
2012-12-14 14:35:00,30.23,30.27,30.22,30.25,13000.0,26.8413,26.8769,26.8325,26.8591,13000.0
2012-12-14 14:40:00,30.26,30.3,30.24,30.24,6700.0,26.868,26.9035,26.8502,26.8502,6700.0
2012-12-14 14:45:00,30.23,30.23,30.22,30.22,3100.0,26.8413,26.8413,26.8325,26.8325,3100.0
2012-12-14 14:50:00,30.22,30.23,30.2,30.2,4200.0,26.8325,26.8413,26.8147,26.8147,4200.0
2012-12-14 14:55:00,30.2,30.21,30.09,30.09,7900.0,26.8147,26.8236,26.717,26.717,7900.0
2012-12-14 15:00:00,30.09,30.12,30.09,30.11,6300.0,26.717,26.7437,26.717,26.7348,6300.0
2012-12-14 15:05:00,30.1,30.12,30.07,30.07,3500.0,26.7259,26.7437,26.6993,26.6993,3500.0
2012-12-14 15:10:00,30.07,30.09,30.07,30.08,6300.0,26.6993,26.717,26.6993,26.7082,6300.0
2012-12-14 15:15:00,30.08,30.11,30.08,30.1,7400.0,26.7082,26.7348,26.7082,26.7259,7400.0
2012-12-14 15:20:00,30.1,30.11,30.09,30.11,5700.0,26.7259,26.7348,26.717,26.7348,5700.0
2012-12-14 15:25:00,30.1,30.15,30.08,30.14,13000.0,26.7259,26.7703,26.7082,26.7614,13000.0
2012-12-14 15:30:00,30.13,30.14,30.12,30.13,6400.0,26.7526,26.7614,26.7437,26.7526,6400.0
2012-12-14 15:35:00,30.13,30.14,30.12,30.12,9400.0,26.7526,26.7614,26.7437,26.7437,9400.0
2012-12-14 15:40:00,30.12,30.12,30.09,30.12,11300.0,26.7437,26.7437,26.717,26.7437,11300.0
2012-12-14 15:45:00,30.11,30.16,30.11,30.12,14800.0,26.7348,26.7792,26.7348,26.7437,14800.0
2012-12-14 15:50:00,30.12,30.16,30.1,30.16,19900.0,26.7437,26.7792,26.7259,26.7792,19900.0
2012-12-14 15:55:00,30.16,30.18,30.15,30.16,49700.0,26.7792,26.7969,26.7703,26.7792,49700.0
2012-12-17 09:30:00,30.27,30.34,30.24,30.34,5800.0,26.8769,26.939,26.8502,26.939,5800.0
2012-12-17 09:35:00,30.35,30.49,30.35,30.49,2400.0,26.9479,27.0722,26.9479,27.0722,2400.0
2012-12-17 09:40:00,30.5,30.51,30.44,30.48,3700.0,27.0811,27.09,27.0278,27.0633,3700.0
2012-12-17 09:45:00,30.48,30.6,30.48,30.6,11200.0,27.0633,27.1699,27.0633,27.1699,11200.0
2012-12-17 09:50:00,30.61,30.69,30.6,30.69,7000.0,27.1787,27.2498,27.1699,27.2498,7000.0
2012-12-17 09:55:00,30.68,30.7,30.65,30.69,4200.0,27.2409,27.2587,27.2143,27.2498,4200.0
2012-12-17 10:00:00,30.7,30.75,30.69,30.69,17100.0,27.2587,27.3031,27.2498,27.2498,17100.0
2012-12-17 10:05:00,30.68,30.68,30.66,30.66,6000.0,27.2409,27.2409,27.2231,27.2231,6000.0
2012-12-17 10:10:00,30.67,30.69,30.64,30.66,4400.0,27.232,27.2498,27.2054,27.2231,4400.0
2012-12-17 10:15:00,30.66,30.66,30.59,30.62,4500.0,27.2231,27.2231,27.161,27.1876,4500.0
2012-12-17 10:20:00,30.61,30.61,30.58,30.6,3500.0,27.1787,27.1787,27.1521,27.1699,3500.0
2012-12-17 10:25:00,30.6,30.63,30.6,30.62,2900.0,27.1699,27.1965,27.1699,27.1876,2900.0
2012-12-17 10:30:00,30.63,30.72,30.63,30.7,5000.0,27.1965,27.2764,27.1965,27.2587,5000.0
2012-12-17 10:35:00,30.72,30.76,30.7,30.7,35700.0,27.2764,27.3119,27.2587,27.2587,35700.0
2012-12-17 10:40:00,30.7,30.72,30.69,30.7,6600.0,27.2587,27.2764,27.2498,27.2587,6600.0
2012-12-17 10:45:00,30.7,30.72,30.69,30.72,3400.0,27.2587,27.2764,27.2498,27.2764,3400.0
2012-12-17 10:50:00,30.72,30.74,30.7,30.71,3300.0,27.2764,27.2942,27.2587,27.2675,3300.0
2012-12-17 10:55:00,30.69,30.69,30.66,30.66,2800.0,27.2498,27.2498,27.2231,27.2231,2800.0
2012-12-17 11:00:00,30.65,30.67,30.65,30.67,4700.0,27.2143,27.232,27.2143,27.232,4700.0
2012-12-17 11:05:00,30.66,30.67,30.6,30.67,35000.0,27.2231,27.232,27.1699,27.232,35000.0
2012-12-17 11:10:00,30.67,30.69,30.6,30.68,18200.0,27.232,27.2498,27.1699,27.2409,18200.0
2012-12-17 11:15:00,30.67,30.68,30.63,30.64,6700.0,27.232,27.2409,27.1965,27.2054,6700.0
2012-12-17 11:20:00,30.64,30.68,30.64,30.68,5000.0,27.2054,27.2409,27.2054,27.2409,5000.0
2012-12-17 11:25:00,30.68,30.68,30.61,30.61,2500.0,27.2409,27.2409,27.1787,27.1787,2500.0
2012-12-17 11:30:00,30.61,30.65,30.6,30.64,5300.0,27.1787,27.2143,27.1699,27.2054,5300.0
2012-12-17 11:35:00,30.63,30.64,30.58,30.6,4000.0,27.1965,27.2054,27.1521,27.1699,4000.0
2012-12-17 11:40:00,30.63,30.69,30.61,30.61,3700.0,27.1965,27.2498,27.1787,27.1787,3700.0
2012-12-17 11:45:00,30.6,30.65,30.6,30.64,3900.0,27.1699,27.2143,27.1699,27.2054,3900.0
2012-12-17 11:50:00,30.65,30.68,30.65,30.67,4400.0,27.2143,27.2409,27.2143,27.232,4400.0
2012-12-17 11:55:00,30.67,30.67,30.6,30.6,2600.0,27.232,27.232,27.1699,27.1699,2600.0
2012-12-17 12:00:00,30.61,30.66,30.61,30.66,4900.0,27.1787,27.2231,27.1787,27.2231,4900.0
2012-12-17 12:05:00,30.66,30.75,30.66,30.74,5600.0,27.2231,27.3031,27.2231,27.2942,5600.0
2012-12-17 12:10:00,30.74,30.74,30.72,30.72,3200.0,27.2942,27.2942,27.2764,27.2764,3200.0
2012-12-17 12:15:00,30.72,30.75,30.72,30.74,1800.0,27.2764,27.3031,27.2764,27.2942,1800.0
2012-12-17 12:20:00,30.74,30.76,30.74,30.76,16500.0,27.2942,27.3119,27.2942,27.3119,16500.0
2012-12-17 12:25:00,30.78,30.79,30.72,30.72,47800.0,27.3297,27.3386,27.2764,27.2764,47800.0
2012-12-17 12:30:00,30.72,30.72,30.7,30.71,1900.0,27.2764,27.2764,27.2587,27.2675,1900.0
2012-12-17 12:35:00,30.71,30.71,30.65,30.67,5600.0,27.2675,27.2675,27.2143,27.232,5600.0
2012-12-17 12:40:00,30.68,30.68,30.64,30.64,3300.0,27.2409,27.2409,27.2054,27.2054,3300.0
2012-12-17 12:45:00,30.63,30.64,30.62,30.64,1900.0,27.1965,27.2054,27.1876,27.2054,1900.0
2012-12-17 12:50:00,30.64,30.68,30.64,30.67,3400.0,27.2054,27.2409,27.2054,27.232,3400.0
2012-12-17 12:55:00,30.68,30.69,30.65,30.67,5400.0,27.2409,27.2498,27.2143,27.232,5400.0
2012-12-17 13:00:00,30.67,30.69,30.67,30.68,3200.0,27.232,27.2498,27.232,27.2409,3200.0
2012-12-17 13:05:00,30.68,30.69,30.67,30.67,2400.0,27.2409,27.2498,27.232,27.232,2400.0
2012-12-17 13:10:00,30.66,30.69,30.64,30.69,3200.0,27.2231,27.2498,27.2054,27.2498,3200.0
2012-12-17 13:15:00,30.69,30.69,30.62,30.63,3800.0,27.2498,27.2498,27.1876,27.1965,3800.0
2012-12-17 13:20:00,30.63,30.64,30.62,30.64,3900.0,27.1965,27.2054,27.1876,27.2054,3900.0
2012-12-17 13:25:00,30.64,30.66,30.63,30.65,4300.0,27.2054,27.2231,27.1965,27.2143,4300.0
2012-12-17 13:30:00,30.66,30.67,30.65,30.65,5000.0,27.2231,27.232,27.2143,27.2143,5000.0
2012-12-17 13:35:00,30.66,30.69,30.65,30.67,5300.0,27.2231,27.2498,27.2143,27.232,5300.0
2012-12-17 13:40:00,30.68,30.7,30.65,30.67,6200.0,27.2409,27.2587,27.2143,27.232,6200.0
2012-12-17 13:45:00,30.66,30.71,30.66,30.68,4900.0,27.2231,27.2675,27.2231,27.2409,4900.0
2012-12-17 13:50:00,30.69,30.69,30.67,30.69,3600.0,27.2498,27.2498,27.232,27.2498,3600.0
2012-12-17 13:55:00,30.69,30.71,30.69,30.71,1700.0,27.2498,27.2675,27.2498,27.2675,1700.0
2012-12-17 14:00:00,30.72,30.83,30.71,30.83,28800.0,27.2764,27.3741,27.2675,27.3741,28800.0
2012-12-17 14:05:00,30.82,30.82,30.74,30.75,11300.0,27.3652,27.3652,27.2942,27.3031,11300.0
2012-12-17 14:10:00,30.76,30.77,30.72,30.77,6800.0,27.3119,27.3208,27.2764,27.3208,6800.0
2012-12-17 14:15:00,30.76,30.76,30.71,30.71,5700.0,27.3119,27.3119,27.2675,27.2675,5700.0
2012-12-17 14:20:00,30.71,30.72,30.66,30.72,6300.0,27.2675,27.2764,27.2231,27.2764,6300.0
2012-12-17 14:25:00,30.72,30.76,30.72,30.75,5000.0,27.2764,27.3119,27.2764,27.3031,5000.0
2012-12-17 14:30:00,30.75,30.76,30.74,30.74,8200.0,27.3031,27.3119,27.2942,27.2942,8200.0
2012-12-17 14:35:00,30.74,30.74,30.7,30.73,6700.0,27.2942,27.2942,27.2587,27.2853,6700.0
2012-12-17 14:40:00,30.73,30.77,30.73,30.76,4500.0,27.2853,27.3208,27.2853,27.3119,4500.0
2012-12-17 14:45:00,30.76,30.77,30.72,30.74,6400.0,27.3119,27.3208,27.2764,27.2942,6400.0
2012-12-17 14:50:00,30.73,30.76,30.72,30.73,7300.0,27.2853,27.3119,27.2764,27.2853,7300.0
2012-12-17 14:55:00,30.72,30.74,30.69,30.74,4000.0,27.2764,27.2942,27.2498,27.2942,4000.0
2012-12-17 15:00:00,30.75,30.75,30.72,30.73,4800.0,27.3031,27.3031,27.2764,27.2853,4800.0
2012-12-17 15:05:00,30.72,30.75,30.72,30.75,10200.0,27.2764,27.3031,27.2764,27.3031,10200.0
2012-12-17 15:10:00,30.75,30.75,30.71,30.74,9200.0,27.3031,27.3031,27.2675,27.2942,9200.0
2012-12-17 15:15:00,30.74,30.75,30.74,30.75,8400.0,27.2942,27.3031,27.2942,27.3031,8400.0
2012-12-17 15:20:00,30.76,30.8,30.74,30.75,11200.0,27.3119,27.3474,27.2942,27.3031,11200.0
2012-12-17 15:25:00,30.74,30.77,30.72,30.72,9500.0,27.2942,27.3208,27.2764,27.2764,9500.0
2012-12-17 15:30:00,30.73,30.74,30.7,30.71,10200.0,27.2853,27.2942,27.2587,27.2675,10200.0
2012-12-17 15:35:00,30.72,30.76,30.72,30.75,6700.0,27.2764,27.3119,27.2764,27.3031,6700.0
2012-12-17 15:40:00,30.76,30.76,30.73,30.73,7700.0,27.3119,27.3119,27.2853,27.2853,7700.0
2012-12-17 15:45:00,30.74,30.81,30.74,30.79,22000.0,27.2942,27.3563,27.2942,27.3386,22000.0
2012-12-17 15:50:00,30.8,30.8,30.77,30.8,20800.0,27.3474,27.3474,27.3208,27.3474,20800.0
2012-12-17 15:55:00,30.79,30.9,30.79,30.9,47500.0,27.3386,27.4362,27.3386,27.4362,47500.0
2012-12-18 09:30:00,30.77,30.98,30.77,30.82,15200.0,27.3208,27.5073,27.3208,27.3652,15200.0
2012-12-18 09:35:00,30.86,30.95,30.84,30.95,1900.0,27.4007,27.4806,27.383,27.4806,1900.0
2012-12-18 09:40:00,30.95,31.05,30.95,31.02,2700.0,27.4806,27.5694,27.4806,27.5428,2700.0
2012-12-18 09:45:00,31.06,31.06,30.94,30.95,6500.0,27.5783,27.5783,27.4718,27.4806,6500.0
2012-12-18 09:50:00,30.91,30.96,30.89,30.9,3400.0,27.4451,27.4895,27.4274,27.4362,3400.0
2012-12-18 09:55:00,30.9,30.91,30.85,30.86,2000.0,27.4362,27.4451,27.3918,27.4007,2000.0
2012-12-18 10:00:00,30.83,30.83,30.78,30.78,4000.0,27.3741,27.3741,27.3297,27.3297,4000.0
2012-12-18 10:05:00,30.79,30.82,30.76,30.77,1000.0,27.3386,27.3652,27.3119,27.3208,1000.0
2012-12-18 10:10:00,30.77,30.78,30.76,30.78,5100.0,27.3208,27.3297,27.3119,27.3297,5100.0
2012-12-18 10:15:00,30.78,30.82,30.77,30.79,4700.0,27.3297,27.3652,27.3208,27.3386,4700.0
2012-12-18 10:20:00,30.79,30.79,30.75,30.76,3500.0,27.3386,27.3386,27.3031,27.3119,3500.0
2012-12-18 10:25:00,30.74,30.74,30.71,30.73,3000.0,27.2942,27.2942,27.2675,27.2853,3000.0
2012-12-18 10:30:00,30.73,30.74,30.72,30.73,3500.0,27.2853,27.2942,27.2764,27.2853,3500.0
2012-12-18 10:35:00,30.74,30.78,30.73,30.78,3200.0,27.2942,27.3297,27.2853,27.3297,3200.0
2012-12-18 10:40:00,30.82,30.82,30.8,30.8,1400.0,27.3652,27.3652,27.3474,27.3474,1400.0
2012-12-18 10:45:00,30.8,30.82,30.79,30.81,8500.0,27.3474,27.3652,27.3386,27.3563,8500.0
2012-12-18 10:50:00,30.83,30.86,30.82,30.84,4200.0,27.3741,27.4007,27.3652,27.383,4200.0
2012-12-18 10:55:00,30.84,30.84,30.79,30.79,2200.0,27.383,27.383,27.3386,27.3386,2200.0
2012-12-18 11:00:00,30.79,30.8,30.79,30.79,1000.0,27.3386,27.3474,27.3386,27.3386,1000.0
2012-12-18 11:05:00,30.79,30.79,30.78,30.78,1500.0,27.3386,27.3386,27.3297,27.3297,1500.0
2012-12-18 11:10:00,30.77,30.77,30.74,30.76,6500.0,27.3208,27.3208,27.2942,27.3119,6500.0
2012-12-18 11:15:00,30.77,30.79,30.76,30.76,5900.0,27.3208,27.3386,27.3119,27.3119,5900.0
2012-12-18 11:20:00,30.76,30.77,30.76,30.76,1200.0,27.3119,27.3208,27.3119,27.3119,1200.0
2012-12-18 11:25:00,30.76,30.82,30.75,30.81,4600.0,27.3119,27.3652,27.3031,27.3563,4600.0
2012-12-18 11:30:00,30.82,30.85,30.82,30.84,4400.0,27.3652,27.3918,27.3652,27.383,4400.0
2012-12-18 11:35:00,30.84,30.87,30.84,30.87,1900.0,27.383,27.4096,27.383,27.4096,1900.0
2012-12-18 11:40:00,30.88,30.88,30.84,30.87,15200.0,27.4185,27.4185,27.383,27.4096,15200.0
2012-12-18 11:45:00,30.87,30.88,30.86,30.88,4700.0,27.4096,27.4185,27.4007,27.4185,4700.0
2012-12-18 11:50:00,30.89,30.89,30.88,30.89,400.0,27.4274,27.4274,27.4185,27.4274,400.0
2012-12-18 11:55:00,30.88,30.89,30.87,30.88,3100.0,27.4185,27.4274,27.4096,27.4185,3100.0
2012-12-18 12:00:00,30.87,30.88,30.87,30.88,2700.0,27.4096,27.4185,27.4096,27.4185,2700.0
2012-12-18 12:05:00,30.88,30.89,30.88,30.89,1000.0,27.4185,27.4274,27.4185,27.4274,1000.0
2012-12-18 12:10:00,30.89,30.89,30.89,30.89,0.0,27.4274,27.4274,27.4274,27.4274,0.0
2012-12-18 12:15:00,30.88,30.89,30.84,30.84,3900.0,27.4185,27.4274,27.383,27.383,3900.0
2012-12-18 12:20:00,30.85,30.88,30.83,30.87,4700.0,27.3918,27.4185,27.3741,27.4096,4700.0
2012-12-18 12:25:00,30.86,30.86,30.83,30.84,1400.0,27.4007,27.4007,27.3741,27.383,1400.0
2012-12-18 12:30:00,30.84,30.84,30.82,30.83,1700.0,27.383,27.383,27.3652,27.3741,1700.0
2012-12-18 12:35:00,30.84,30.93,30.83,30.93,6700.0,27.383,27.4629,27.3741,27.4629,6700.0
2012-12-18 12:40:00,30.92,30.92,30.89,30.9,1500.0,27.454,27.454,27.4274,27.4362,1500.0
2012-12-18 12:45:00,30.89,30.89,30.86,30.87,2500.0,27.4274,27.4274,27.4007,27.4096,2500.0
2012-12-18 12:50:00,30.87,30.93,30.87,30.93,3100.0,27.4096,27.4629,27.4096,27.4629,3100.0
2012-12-18 12:55:00,30.93,30.94,30.92,30.93,900.0,27.4629,27.4718,27.454,27.4629,900.0
2012-12-18 13:00:00,30.93,30.94,30.91,30.92,3600.0,27.4629,27.4718,27.4451,27.454,3600.0
2012-12-18 13:05:00,30.93,30.95,30.93,30.95,3300.0,27.4629,27.4806,27.4629,27.4806,3300.0
2012-12-18 13:10:00,30.96,30.96,30.93,30.93,2600.0,27.4895,27.4895,27.4629,27.4629,2600.0
2012-12-18 13:15:00,30.93,30.94,30.91,30.92,2000.0,27.4629,27.4718,27.4451,27.454,2000.0
2012-12-18 13:20:00,30.93,30.93,30.89,30.89,2200.0,27.4629,27.4629,27.4274,27.4274,2200.0
2012-12-18 13:25:00,30.9,30.91,30.9,30.9,1300.0,27.4362,27.4451,27.4362,27.4362,1300.0
2012-12-18 13:30:00,30.89,30.89,30.87,30.88,3200.0,27.4274,27.4274,27.4096,27.4185,3200.0
2012-12-18 13:35:00,30.88,30.9,30.84,30.87,2100.0,27.4185,27.4362,27.383,27.4096,2100.0
2012-12-18 13:40:00,30.84,30.86,30.84,30.86,3000.0,27.383,27.4007,27.383,27.4007,3000.0
2012-12-18 13:45:00,30.86,30.87,30.85,30.85,1600.0,27.4007,27.4096,27.3918,27.3918,1600.0
2012-12-18 13:50:00,30.84,30.86,30.82,30.82,2500.0,27.383,27.4007,27.3652,27.3652,2500.0
2012-12-18 13:55:00,30.83,30.83,30.81,30.81,1700.0,27.3741,27.3741,27.3563,27.3563,1700.0
2012-12-18 14:00:00,30.83,30.91,30.81,30.91,5600.0,27.3741,27.4451,27.3563,27.4451,5600.0
2012-12-18 14:05:00,30.9,30.91,30.89,30.9,2700.0,27.4362,27.4451,27.4274,27.4362,2700.0
2012-12-18 14:10:00,30.9,30.91,30.89,30.89,800.0,27.4362,27.4451,27.4274,27.4274,800.0
2012-12-18 14:15:00,30.89,30.9,30.87,30.87,2700.0,27.4274,27.4362,27.4096,27.4096,2700.0
2012-12-18 14:20:00,30.87,30.88,30.85,30.88,2600.0,27.4096,27.4185,27.3918,27.4185,2600.0
2012-12-18 14:25:00,30.87,30.88,30.86,30.87,2800.0,27.4096,27.4185,27.4007,27.4096,2800.0
2012-12-18 14:30:00,30.87,30.88,30.85,30.86,2200.0,27.4096,27.4185,27.3918,27.4007,2200.0
2012-12-18 14:35:00,30.86,30.86,30.84,30.85,6400.0,27.4007,27.4007,27.383,27.3918,6400.0
2012-12-18 14:40:00,30.86,30.86,30.83,30.85,2400.0,27.4007,27.4007,27.3741,27.3918,2400.0
2012-12-18 14:45:00,30.85,30.88,30.85,30.88,3500.0,27.3918,27.4185,27.3918,27.4185,3500.0
2012-12-18 14:50:00,30.88,30.89,30.87,30.87,4100.0,27.4185,27.4274,27.4096,27.4096,4100.0
2012-12-18 14:55:00,30.88,30.89,30.87,30.89,5300.0,27.4185,27.4274,27.4096,27.4274,5300.0
2012-12-18 15:00:00,30.89,30.92,30.89,30.91,4500.0,27.4274,27.454,27.4274,27.4451,4500.0
2012-12-18 15:05:00,30.91,30.94,30.91,30.92,4800.0,27.4451,27.4718,27.4451,27.454,4800.0
2012-12-18 15:10:00,30.92,30.93,30.89,30.9,9700.0,27.454,27.4629,27.4274,27.4362,9700.0
2012-12-18 15:15:00,30.9,30.93,30.89,30.92,33900.0,27.4362,27.4629,27.4274,27.454,33900.0
2012-12-18 15:20:00,30.91,30.93,30.9,30.9,4300.0,27.4451,27.4629,27.4362,27.4362,4300.0
2012-12-18 15:25:00,30.91,30.92,30.91,30.92,3800.0,27.4451,27.454,27.4451,27.454,3800.0
2012-12-18 15:30:00,30.92,30.94,30.91,30.92,10600.0,27.454,27.4718,27.4451,27.454,10600.0
2012-12-18 15:35:00,30.93,30.95,30.92,30.94,6200.0,27.4629,27.4806,27.454,27.4718,6200.0
2012-12-18 15:40:00,30.95,30.97,30.91,30.93,11000.0,27.4806,27.4984,27.4451,27.4629,11000.0
2012-12-18 15:45:00,30.93,30.93,30.91,30.91,4500.0,27.4629,27.4629,27.4451,27.4451,4500.0
2012-12-18 15:50:00,30.91,30.92,30.89,30.9,11300.0,27.4451,27.454,27.4274,27.4362,11300.0
2012-12-18 15:55:00,30.91,31.0,30.91,31.0,33000.0,27.4451,27.525,27.4451,27.525,33000.0
2012-12-19 09:30:00,31.0,31.14,30.98,31.1,4100.0,27.525,27.6493,27.5073,27.6138,4100.0
2012-12-19 09:35:00,31.1,31.2,31.09,31.19,1500.0,27.6138,27.7026,27.6049,27.6937,1500.0
2012-12-19 09:40:00,31.19,31.2,31.11,31.17,8500.0,27.6937,27.7026,27.6227,27.676,8500.0
2012-12-19 09:45:00,31.16,31.23,31.16,31.18,12800.0,27.6671,27.7292,27.6671,27.6849,12800.0
2012-12-19 09:50:00,31.2,31.22,31.13,31.22,6400.0,27.7026,27.7204,27.6405,27.7204,6400.0
2012-12-19 09:55:00,31.23,31.24,31.2,31.21,3600.0,27.7292,27.7381,27.7026,27.7115,3600.0
2012-12-19 10:00:00,31.19,31.2,31.14,31.19,9600.0,27.6937,27.7026,27.6493,27.6937,9600.0
2012-12-19 10:05:00,31.21,31.25,31.16,31.2,18100.0,27.7115,27.747,27.6671,27.7026,18100.0
2012-12-19 10:10:00,31.2,31.2,31.18,31.2,1100.0,27.7026,27.7026,27.6849,27.7026,1100.0
2012-12-19 10:15:00,31.2,31.2,31.09,31.1,5400.0,27.7026,27.7026,27.6049,27.6138,5400.0
2012-12-19 10:20:00,31.1,31.15,31.1,31.15,6800.0,27.6138,27.6582,27.6138,27.6582,6800.0
2012-12-19 10:25:00,31.15,31.18,31.14,31.17,4600.0,27.6582,27.6849,27.6493,27.676,4600.0
2012-12-19 10:30:00,31.18,31.21,31.17,31.21,6300.0,27.6849,27.7115,27.676,27.7115,6300.0
2012-12-19 10:35:00,31.21,31.21,31.18,31.19,2400.0,27.7115,27.7115,27.6849,27.6937,2400.0
2012-12-19 10:40:00,31.2,31.21,31.18,31.18,2300.0,27.7026,27.7115,27.6849,27.6849,2300.0
2012-12-19 10:45:00,31.18,31.2,31.17,31.2,4900.0,27.6849,27.7026,27.676,27.7026,4900.0
2012-12-19 10:50:00,31.22,31.23,31.19,31.19,5700.0,27.7204,27.7292,27.6937,27.6937,5700.0
2012-12-19 10:55:00,31.19,31.21,31.18,31.2,4800.0,27.6937,27.7115,27.6849,27.7026,4800.0
2012-12-19 11:00:00,31.19,31.22,31.18,31.22,3000.0,27.6937,27.7204,27.6849,27.7204,3000.0
2012-12-19 11:05:00,31.22,31.22,31.18,31.18,2400.0,27.7204,27.7204,27.6849,27.6849,2400.0
2012-12-19 11:10:00,31.18,31.19,31.17,31.17,2400.0,27.6849,27.6937,27.676,27.676,2400.0
2012-12-19 11:15:00,31.17,31.23,31.17,31.23,4200.0,27.676,27.7292,27.676,27.7292,4200.0
2012-12-19 11:20:00,31.23,31.23,31.17,31.21,6800.0,27.7292,27.7292,27.676,27.7115,6800.0
2012-12-19 11:25:00,31.21,31.25,31.21,31.23,3400.0,27.7115,27.747,27.7115,27.7292,3400.0
2012-12-19 11:30:00,31.23,31.25,31.23,31.25,5200.0,27.7292,27.747,27.7292,27.747,5200.0
2012-12-19 11:35:00,31.25,31.25,31.23,31.24,5400.0,27.747,27.747,27.7292,27.7381,5400.0
2012-12-19 11:40:00,31.24,31.25,31.23,31.23,2000.0,27.7381,27.747,27.7292,27.7292,2000.0
2012-12-19 11:45:00,31.23,31.23,31.21,31.22,3600.0,27.7292,27.7292,27.7115,27.7204,3600.0
2012-12-19 11:50:00,31.23,31.26,31.21,31.25,13300.0,27.7292,27.7559,27.7115,27.747,13300.0
2012-12-19 11:55:00,31.25,31.26,31.25,31.25,3100.0,27.747,27.7559,27.747,27.747,3100.0
2012-12-19 12:00:00,31.25,31.28,31.25,31.27,7200.0,27.747,27.7736,27.747,27.7648,7200.0
2012-12-19 12:05:00,31.27,31.27,31.25,31.27,2600.0,27.7648,27.7648,27.747,27.7648,2600.0
2012-12-19 12:10:00,31.27,31.28,31.25,31.25,2300.0,27.7648,27.7736,27.747,27.747,2300.0
2012-12-19 12:15:00,31.25,31.26,31.22,31.22,1100.0,27.747,27.7559,27.7204,27.7204,1100.0
2012-12-19 12:20:00,31.23,31.23,31.2,31.2,1300.0,27.7292,27.7292,27.7026,27.7026,1300.0
2012-12-19 12:25:00,31.2,31.24,31.2,31.22,3900.0,27.7026,27.7381,27.7026,27.7204,3900.0
2012-12-19 12:30:00,31.23,31.23,31.2,31.2,3500.0,27.7292,27.7292,27.7026,27.7026,3500.0
2012-12-19 12:35:00,31.21,31.21,31.2,31.2,2200.0,27.7115,27.7115,27.7026,27.7026,2200.0
2012-12-19 12:40:00,31.21,31.25,31.2,31.24,7300.0,27.7115,27.747,27.7026,27.7381,7300.0
2012-12-19 12:45:00,31.24,31.25,31.23,31.25,2800.0,27.7381,27.747,27.7292,27.747,2800.0
2012-12-19 12:50:00,31.26,31.27,31.24,31.27,3500.0,27.7559,27.7648,27.7381,27.7648,3500.0
2012-12-19 12:55:00,31.29,31.32,31.28,31.3,3900.0,27.7825,27.8092,27.7736,27.7914,3900.0
2012-12-19 13:00:00,31.3,31.32,31.29,31.29,4700.0,27.7914,27.8092,27.7825,27.7825,4700.0
2012-12-19 13:05:00,31.3,31.39,31.3,31.36,15200.0,27.7914,27.8713,27.7914,27.8447,15200.0
2012-12-19 13:10:00,31.37,31.42,31.35,31.4,11200.0,27.8536,27.8979,27.8358,27.8802,11200.0
2012-12-19 13:15:00,31.38,31.4,31.35,31.37,11000.0,27.8624,27.8802,27.8358,27.8536,11000.0
2012-12-19 13:20:00,31.37,31.38,31.35,31.37,6300.0,27.8536,27.8624,27.8358,27.8536,6300.0
2012-12-19 13:25:00,31.39,31.49,31.38,31.49,14900.0,27.8713,27.9601,27.8624,27.9601,14900.0
2012-12-19 13:30:00,31.49,31.5,31.45,31.49,9300.0,27.9601,27.969,27.9246,27.9601,9300.0
2012-12-19 13:35:00,31.49,31.5,31.47,31.48,6900.0,27.9601,27.969,27.9423,27.9512,6900.0
2012-12-19 13:40:00,31.47,31.48,31.47,31.48,5700.0,27.9423,27.9512,27.9423,27.9512,5700.0
2012-12-19 13:45:00,31.48,31.49,31.47,31.48,11800.0,27.9512,27.9601,27.9423,27.9512,11800.0
2012-12-19 13:50:00,31.48,31.5,31.48,31.49,6100.0,27.9512,27.969,27.9512,27.9601,6100.0
2012-12-19 13:55:00,31.49,31.57,31.49,31.56,24800.0,27.9601,28.0311,27.9601,28.0223,24800.0
2012-12-19 14:00:00,31.55,31.55,31.41,31.43,40800.0,28.0134,28.0134,27.8891,27.9068,40800.0
2012-12-19 14:05:00,31.42,31.42,31.31,31.31,10300.0,27.8979,27.8979,27.8003,27.8003,10300.0
2012-12-19 14:10:00,31.3,31.3,31.23,31.26,5300.0,27.7914,27.7914,27.7292,27.7559,5300.0
2012-12-19 14:15:00,31.26,31.27,31.24,31.25,6200.0,27.7559,27.7648,27.7381,27.747,6200.0
2012-12-19 14:20:00,31.26,31.26,31.24,31.24,1600.0,27.7559,27.7559,27.7381,27.7381,1600.0
2012-12-19 14:25:00,31.23,31.24,31.22,31.22,1600.0,27.7292,27.7381,27.7204,27.7204,1600.0
2012-12-19 14:30:00,31.22,31.22,31.21,31.22,1500.0,27.7204,27.7204,27.7115,27.7204,1500.0
2012-12-19 14:35:00,31.22,31.25,31.22,31.22,3600.0,27.7204,27.747,27.7204,27.7204,3600.0
2012-12-19 14:40:00,31.23,31.23,31.19,31.19,2500.0,27.7292,27.7292,27.6937,27.6937,2500.0
2012-12-19 14:45:00,31.2,31.21,31.2,31.2,3000.0,27.7026,27.7115,27.7026,27.7026,3000.0
2012-12-19 14:50:00,31.2,31.2,31.18,31.18,2100.0,27.7026,27.7026,27.6849,27.6849,2100.0
2012-12-19 14:55:00,31.18,31.2,31.17,31.19,2600.0,27.6849,27.7026,27.676,27.6937,2600.0
2012-12-19 15:00:00,31.19,31.19,31.17,31.17,1700.0,27.6937,27.6937,27.676,27.676,1700.0
2012-12-19 15:05:00,31.17,31.18,31.16,31.16,4100.0,27.676,27.6849,27.6671,27.6671,4100.0
2012-12-19 15:10:00,31.16,31.17,31.11,31.13,5000.0,27.6671,27.676,27.6227,27.6405,5000.0
2012-12-19 15:15:00,31.15,31.15,31.11,31.11,4000.0,27.6582,27.6582,27.6227,27.6227,4000.0
2012-12-19 15:20:00,31.1,31.15,31.08,31.15,6400.0,27.6138,27.6582,27.5961,27.6582,6400.0
2012-12-19 15:25:00,31.16,31.25,31.15,31.25,19500.0,27.6671,27.747,27.6582,27.747,19500.0
2012-12-19 15:30:00,31.22,31.25,31.19,31.19,12200.0,27.7204,27.747,27.6937,27.6937,12200.0
2012-12-19 15:35:00,31.2,31.22,31.19,31.22,5200.0,27.7026,27.7204,27.6937,27.7204,5200.0
2012-12-19 15:40:00,31.21,31.23,31.19,31.2,11400.0,27.7115,27.7292,27.6937,27.7026,11400.0
2012-12-19 15:45:00,31.19,31.2,31.13,31.13,24000.0,27.6937,27.7026,27.6405,27.6405,24000.0
2012-12-19 15:50:00,31.13,31.22,31.08,31.08,49200.0,27.6405,27.7204,27.5961,27.5961,49200.0
2012-12-19 15:55:00,31.08,31.11,31.05,31.09,51200.0,27.5961,27.6227,27.5694,27.6049,51200.0
2012-12-20 09:30:00,31.18,31.41,31.09,31.27,10600.0,27.6849,27.8891,27.6049,27.7648,10600.0
2012-12-20 09:35:00,31.27,31.27,31.11,31.11,4000.0,27.7648,27.7648,27.6227,27.6227,4000.0
2012-12-20 09:40:00,31.11,31.11,30.97,30.98,3600.0,27.6227,27.6227,27.4984,27.5073,3600.0
2012-12-20 09:45:00,31.0,31.05,30.97,31.05,3800.0,27.525,27.5694,27.4984,27.5694,3800.0
2012-12-20 09:50:00,31.04,31.04,30.98,30.98,3000.0,27.5605,27.5605,27.5073,27.5073,3000.0
2012-12-20 09:55:00,30.98,31.01,30.91,30.91,2700.0,27.5073,27.5339,27.4451,27.4451,2700.0
2012-12-20 10:00:00,30.93,30.99,30.92,30.99,3100.0,27.4629,27.5161,27.454,27.5161,3100.0
2012-12-20 10:05:00,30.99,31.01,30.94,31.01,3200.0,27.5161,27.5339,27.4718,27.5339,3200.0
2012-12-20 10:10:00,31.0,31.01,30.96,30.98,3500.0,27.525,27.5339,27.4895,27.5073,3500.0
2012-12-20 10:15:00,30.96,31.02,30.93,31.0,5100.0,27.4895,27.5428,27.4629,27.525,5100.0
2012-12-20 10:20:00,30.99,31.03,30.99,31.0,4100.0,27.5161,27.5517,27.5161,27.525,4100.0
2012-12-20 10:25:00,31.0,31.03,30.99,31.0,2400.0,27.525,27.5517,27.5161,27.525,2400.0
2012-12-20 10:30:00,30.99,31.01,30.97,30.99,4800.0,27.5161,27.5339,27.4984,27.5161,4800.0
2012-12-20 10:35:00,31.0,31.08,31.0,31.05,2700.0,27.525,27.5961,27.525,27.5694,2700.0
2012-12-20 10:40:00,31.06,31.08,31.05,31.07,4500.0,27.5783,27.5961,27.5694,27.5872,4500.0
2012-12-20 10:45:00,31.06,31.06,31.01,31.04,3300.0,27.5783,27.5783,27.5339,27.5605,3300.0
2012-12-20 10:50:00,31.04,31.07,31.03,31.03,2100.0,27.5605,27.5872,27.5517,27.5517,2100.0
2012-12-20 10:55:00,31.02,31.06,31.02,31.04,2000.0,27.5428,27.5783,27.5428,27.5605,2000.0
2012-12-20 11:00:00,31.04,31.06,31.0,31.06,4500.0,27.5605,27.5783,27.525,27.5783,4500.0
2012-12-20 11:05:00,31.06,31.08,31.06,31.07,2800.0,27.5783,27.5961,27.5783,27.5872,2800.0
2012-12-20 11:10:00,31.06,31.08,31.03,31.03,1700.0,27.5783,27.5961,27.5517,27.5517,1700.0
2012-12-20 11:15:00,31.03,31.03,31.0,31.01,1500.0,27.5517,27.5517,27.525,27.5339,1500.0
2012-12-20 11:20:00,31.01,31.08,31.01,31.05,2400.0,27.5339,27.5961,27.5339,27.5694,2400.0
2012-12-20 11:25:00,31.05,31.05,31.0,31.03,3400.0,27.5694,27.5694,27.525,27.5517,3400.0
2012-12-20 11:30:00,31.02,31.08,31.02,31.05,2500.0,27.5428,27.5961,27.5428,27.5694,2500.0
2012-12-20 11:35:00,31.06,31.09,31.05,31.08,2300.0,27.5783,27.6049,27.5694,27.5961,2300.0
2012-12-20 11:40:00,31.08,31.1,31.07,31.09,2100.0,27.5961,27.6138,27.5872,27.6049,2100.0
2012-12-20 11:45:00,31.08,31.09,31.07,31.09,1000.0,27.5961,27.6049,27.5872,27.6049,1000.0
2012-12-20 11:50:00,31.09,31.09,31.06,31.08,2400.0,27.6049,27.6049,27.5783,27.5961,2400.0
2012-12-20 11:55:00,31.08,31.08,31.07,31.07,300.0,27.5961,27.5961,27.5872,27.5872,300.0
2012-12-20 12:00:00,31.08,31.1,31.08,31.1,2200.0,27.5961,27.6138,27.5961,27.6138,2200.0
2012-12-20 12:05:00,31.1,31.11,31.1,31.1,1700.0,27.6138,27.6227,27.6138,27.6138,1700.0
2012-12-20 12:10:00,31.1,31.12,31.1,31.11,2600.0,27.6138,27.6316,27.6138,27.6227,2600.0
2012-12-20 12:15:00,31.12,31.12,31.1,31.1,1600.0,27.6316,27.6316,27.6138,27.6138,1600.0
2012-12-20 12:20:00,31.12,31.13,31.1,31.13,2600.0,27.6316,27.6405,27.6138,27.6405,2600.0
2012-12-20 12:25:00,31.13,31.14,31.12,31.13,3900.0,27.6405,27.6493,27.6316,27.6405,3900.0
2012-12-20 12:30:00,31.11,31.11,31.1,31.11,1000.0,27.6227,27.6227,27.6138,27.6227,1000.0
2012-12-20 12:35:00,31.12,31.15,31.12,31.13,2900.0,27.6316,27.6582,27.6316,27.6405,2900.0
2012-12-20 12:40:00,31.14,31.15,31.13,31.15,1400.0,27.6493,27.6582,27.6405,27.6582,1400.0
2012-12-20 12:45:00,31.15,31.15,31.13,31.13,1300.0,27.6582,27.6582,27.6405,27.6405,1300.0
2012-12-20 12:50:00,31.13,31.15,31.13,31.14,2900.0,27.6405,27.6582,27.6405,27.6493,2900.0
2012-12-20 12:55:00,31.14,31.14,31.11,31.11,1300.0,27.6493,27.6493,27.6227,27.6227,1300.0
2012-12-20 13:00:00,31.12,31.12,31.07,31.08,2000.0,27.6316,27.6316,27.5872,27.5961,2000.0
2012-12-20 13:05:00,31.08,31.11,31.08,31.1,2000.0,27.5961,27.6227,27.5961,27.6138,2000.0
2012-12-20 13:10:00,31.1,31.13,31.1,31.12,2400.0,27.6138,27.6405,27.6138,27.6316,2400.0
2012-12-20 13:15:00,31.13,31.14,31.12,31.14,4700.0,27.6405,27.6493,27.6316,27.6493,4700.0
2012-12-20 13:20:00,31.13,31.13,31.11,31.12,1700.0,27.6405,27.6405,27.6227,27.6316,1700.0
2012-12-20 13:25:00,31.13,31.14,31.12,31.14,2000.0,27.6405,27.6493,27.6316,27.6493,2000.0
2012-12-20 13:30:00,31.16,31.17,31.15,31.17,3100.0,27.6671,27.676,27.6582,27.676,3100.0
2012-12-20 13:35:00,31.17,31.2,31.17,31.2,2900.0,27.676,27.7026,27.676,27.7026,2900.0
2012-12-20 13:40:00,31.2,31.23,31.2,31.23,4400.0,27.7026,27.7292,27.7026,27.7292,4400.0
2012-12-20 13:45:00,31.23,31.25,31.21,31.22,3000.0,27.7292,27.747,27.7115,27.7204,3000.0
2012-12-20 13:50:00,31.23,31.28,31.23,31.26,8900.0,27.7292,27.7736,27.7292,27.7559,8900.0
2012-12-20 13:55:00,31.26,31.27,31.26,31.27,1600.0,27.7559,27.7648,27.7559,27.7648,1600.0
2012-12-20 14:00:00,31.26,31.26,31.24,31.26,3000.0,27.7559,27.7559,27.7381,27.7559,3000.0
2012-12-20 14:05:00,31.26,31.29,31.26,31.29,2900.0,27.7559,27.7825,27.7559,27.7825,2900.0
2012-12-20 14:10:00,31.29,31.29,31.28,31.29,3000.0,27.7825,27.7825,27.7736,27.7825,3000.0
2012-12-20 14:15:00,31.29,31.31,31.28,31.29,3500.0,27.7825,27.8003,27.7736,27.7825,3500.0
2012-12-20 14:20:00,31.29,31.29,31.26,31.26,2000.0,27.7825,27.7825,27.7559,27.7559,2000.0
2012-12-20 14:25:00,31.26,31.27,31.21,31.23,2800.0,27.7559,27.7648,27.7115,27.7292,2800.0
2012-12-20 14:30:00,31.23,31.26,31.22,31.23,4400.0,27.7292,27.7559,27.7204,27.7292,4400.0
2012-12-20 14:35:00,31.24,31.25,31.24,31.25,2200.0,27.7381,27.747,27.7381,27.747,2200.0
2012-12-20 14:40:00,31.24,31.27,31.24,31.26,3200.0,27.7381,27.7648,27.7381,27.7559,3200.0
2012-12-20 14:45:00,31.27,31.28,31.26,31.28,2100.0,27.7648,27.7736,27.7559,27.7736,2100.0
2012-12-20 14:50:00,31.28,31.29,31.27,31.28,4700.0,27.7736,27.7825,27.7648,27.7736,4700.0
2012-12-20 14:55:00,31.28,31.28,31.28,31.28,2300.0,27.7736,27.7736,27.7736,27.7736,2300.0
2012-12-20 15:00:00,31.27,31.27,31.22,31.24,15900.0,27.7648,27.7648,27.7204,27.7381,15900.0
2012-12-20 15:05:00,31.25,31.25,31.23,31.24,2100.0,27.747,27.747,27.7292,27.7381,2100.0
2012-12-20 15:10:00,31.23,31.24,31.22,31.23,7300.0,27.7292,27.7381,27.7204,27.7292,7300.0
2012-12-20 15:15:00,31.23,31.24,31.21,31.22,7400.0,27.7292,27.7381,27.7115,27.7204,7400.0
2012-12-20 15:20:00,31.22,31.24,31.22,31.22,5100.0,27.7204,27.7381,27.7204,27.7204,5100.0
2012-12-20 15:25:00,31.23,31.23,31.21,31.21,5300.0,27.7292,27.7292,27.7115,27.7115,5300.0
2012-12-20 15:30:00,31.22,31.24,31.22,31.24,7500.0,27.7204,27.7381,27.7204,27.7381,7500.0
2012-12-20 15:35:00,31.24,31.24,31.19,31.24,14800.0,27.7381,27.7381,27.6937,27.7381,14800.0
2012-12-20 15:40:00,31.24,31.26,31.21,31.23,12200.0,27.7381,27.7559,27.7115,27.7292,12200.0
2012-12-20 15:45:00,31.22,31.26,31.19,31.26,12500.0,27.7204,27.7559,27.6937,27.7559,12500.0
2012-12-20 15:50:00,31.25,31.34,31.25,31.34,27000.0,27.747,27.8269,27.747,27.8269,27000.0
2012-12-20 15:55:00,31.34,31.41,31.34,31.41,62900.0,27.8269,27.8891,27.8269,27.8891,62900.0
2012-12-21 09:30:00,30.96,31.03,30.85,31.01,259500.0,27.4895,27.5517,27.3918,27.5339,259500.0
2012-12-21 09:35:00,30.98,31.09,30.97,31.09,1800.0,27.5073,27.6049,27.4984,27.6049,1800.0
2012-12-21 09:40:00,31.12,31.16,31.11,31.13,10900.0,27.6316,27.6671,27.6227,27.6405,10900.0
2012-12-21 09:45:00,31.11,31.17,31.11,31.16,5200.0,27.6227,27.676,27.6227,27.6671,5200.0
2012-12-21 09:50:00,31.17,31.31,31.17,31.3,12600.0,27.676,27.8003,27.676,27.7914,12600.0
2012-12-21 09:55:00,31.32,31.38,31.31,31.36,11400.0,27.8092,27.8624,27.8003,27.8447,11400.0
2012-12-21 10:00:00,31.36,31.39,31.36,31.37,10400.0,27.8447,27.8713,27.8447,27.8536,10400.0
2012-12-21 10:05:00,31.38,31.4,31.37,31.39,9200.0,27.8624,27.8802,27.8536,27.8713,9200.0
2012-12-21 10:10:00,31.4,31.43,31.39,31.43,7200.0,27.8802,27.9068,27.8713,27.9068,7200.0
2012-12-21 10:15:00,31.43,31.43,31.41,31.42,7600.0,27.9068,27.9068,27.8891,27.8979,7600.0
2012-12-21 10:20:00,31.43,31.44,31.41,31.42,6400.0,27.9068,27.9157,27.8891,27.8979,6400.0
2012-12-21 10:25:00,31.43,31.5,31.42,31.5,6100.0,27.9068,27.969,27.8979,27.969,6100.0
2012-12-21 10:30:00,31.5,31.5,31.46,31.48,3700.0,27.969,27.969,27.9335,27.9512,3700.0
2012-12-21 10:35:00,31.48,31.49,31.47,31.47,2800.0,27.9512,27.9601,27.9423,27.9423,2800.0
2012-12-21 10:40:00,31.48,31.48,31.45,31.47,7100.0,27.9512,27.9512,27.9246,27.9423,7100.0
2012-12-21 10:45:00,31.47,31.48,31.46,31.48,2600.0,27.9423,27.9512,27.9335,27.9512,2600.0
2012-12-21 10:50:00,31.48,31.48,31.41,31.41,2500.0,27.9512,27.9512,27.8891,27.8891,2500.0
2012-12-21 10:55:00,31.41,31.42,31.39,31.41,1300.0,27.8891,27.8979,27.8713,27.8891,1300.0
2012-12-21 11:00:00,31.41,31.41,31.4,31.41,3800.0,27.8891,27.8891,27.8802,27.8891,3800.0
2012-12-21 11:05:00,31.41,31.41,31.3,31.32,16700.0,27.8891,27.8891,27.7914,27.8092,16700.0
2012-12-21 11:10:00,31.31,31.33,31.3,31.32,6100.0,27.8003,27.818,27.7914,27.8092,6100.0
2012-12-21 11:15:00,31.31,31.32,31.27,31.27,3600.0,27.8003,27.8092,27.7648,27.7648,3600.0
2012-12-21 11:20:00,31.25,31.3,31.25,31.28,3000.0,27.747,27.7914,27.747,27.7736,3000.0
2012-12-21 11:25:00,31.29,31.31,31.29,31.31,1000.0,27.7825,27.8003,27.7825,27.8003,1000.0
2012-12-21 11:30:00,31.31,31.31,31.26,31.27,5800.0,27.8003,27.8003,27.7559,27.7648,5800.0
2012-12-21 11:35:00,31.27,31.27,31.24,31.25,5000.0,27.7648,27.7648,27.7381,27.747,5000.0
2012-12-21 11:40:00,31.26,31.27,31.25,31.26,3000.0,27.7559,27.7648,27.747,27.7559,3000.0
2012-12-21 11:45:00,31.26,31.27,31.25,31.26,3800.0,27.7559,27.7648,27.747,27.7559,3800.0
2012-12-21 11:50:00,31.26,31.34,31.25,31.34,29100.0,27.7559,27.8269,27.747,27.8269,29100.0
2012-12-21 11:55:00,31.35,31.36,31.3,31.32,28700.0,27.8358,27.8447,27.7914,27.8092,28700.0
2012-12-21 12:00:00,31.32,31.33,31.26,31.29,10700.0,27.8092,27.818,27.7559,27.7825,10700.0
2012-12-21 12:05:00,31.27,31.29,31.27,31.27,1100.0,27.7648,27.7825,27.7648,27.7648,1100.0
2012-12-21 12:10:00,31.27,31.29,31.25,31.26,5000.0,27.7648,27.7825,27.747,27.7559,5000.0
2012-12-21 12:15:00,31.27,31.27,31.25,31.26,800.0,27.7648,27.7648,27.747,27.7559,800.0
2012-12-21 12:20:00,31.27,31.27,31.26,31.27,3500.0,27.7648,27.7648,27.7559,27.7648,3500.0
2012-12-21 12:25:00,31.27,31.27,31.26,31.26,2300.0,27.7648,27.7648,27.7559,27.7559,2300.0
2012-12-21 12:30:00,31.25,31.28,31.25,31.28,600.0,27.747,27.7736,27.747,27.7736,600.0
2012-12-21 12:35:00,31.28,31.29,31.25,31.25,5400.0,27.7736,27.7825,27.747,27.747,5400.0
2012-12-21 12:40:00,31.26,31.29,31.26,31.27,2600.0,27.7559,27.7825,27.7559,27.7648,2600.0
2012-12-21 12:45:00,31.28,31.32,31.28,31.31,1900.0,27.7736,27.8092,27.7736,27.8003,1900.0
2012-12-21 12:50:00,31.29,31.29,31.27,31.27,2600.0,27.7825,27.7825,27.7648,27.7648,2600.0
2012-12-21 12:55:00,31.26,31.29,31.26,31.28,2100.0,27.7559,27.7825,27.7559,27.7736,2100.0
2012-12-21 13:00:00,31.29,31.29,31.26,31.26,3600.0,27.7825,27.7825,27.7559,27.7559,3600.0
2012-12-21 13:05:00,31.26,31.26,31.17,31.18,4600.0,27.7559,27.7559,27.676,27.6849,4600.0
2012-12-21 13:10:00,31.17,31.2,31.17,31.19,8800.0,27.676,27.7026,27.676,27.6937,8800.0
2012-12-21 13:15:00,31.18,31.2,31.17,31.2,3700.0,27.6849,27.7026,27.676,27.7026,3700.0
2012-12-21 13:20:00,31.2,31.21,31.2,31.21,4000.0,27.7026,27.7115,27.7026,27.7115,4000.0
2012-12-21 13:25:00,31.21,31.21,31.2,31.21,2000.0,27.7115,27.7115,27.7026,27.7115,2000.0
2012-12-21 13:30:00,31.21,31.23,31.21,31.22,6200.0,27.7115,27.7292,27.7115,27.7204,6200.0
2012-12-21 13:35:00,31.22,31.26,31.22,31.26,1800.0,27.7204,27.7559,27.7204,27.7559,1800.0
2012-12-21 13:40:00,31.24,31.3,31.24,31.28,3700.0,27.7381,27.7914,27.7381,27.7736,3700.0
2012-12-21 13:45:00,31.27,31.28,31.26,31.26,1500.0,27.7648,27.7736,27.7559,27.7559,1500.0
2012-12-21 13:50:00,31.26,31.26,31.25,31.25,2000.0,27.7559,27.7559,27.747,27.747,2000.0
2012-12-21 13:55:00,31.24,31.24,31.21,31.22,1800.0,27.7381,27.7381,27.7115,27.7204,1800.0
2012-12-21 14:00:00,31.23,31.26,31.23,31.23,4000.0,27.7292,27.7559,27.7292,27.7292,4000.0
2012-12-21 14:05:00,31.26,31.26,31.22,31.23,6300.0,27.7559,27.7559,27.7204,27.7292,6300.0
2012-12-21 14:10:00,31.22,31.25,31.21,31.23,8400.0,27.7204,27.747,27.7115,27.7292,8400.0
2012-12-21 14:15:00,31.23,31.24,31.22,31.22,1800.0,27.7292,27.7381,27.7204,27.7204,1800.0
2012-12-21 14:20:00,31.22,31.23,31.2,31.22,3500.0,27.7204,27.7292,27.7026,27.7204,3500.0
2012-12-21 14:25:00,31.22,31.23,31.21,31.22,1700.0,27.7204,27.7292,27.7115,27.7204,1700.0
2012-12-21 14:30:00,31.22,31.23,31.2,31.22,4300.0,27.7204,27.7292,27.7026,27.7204,4300.0
2012-12-21 14:35:00,31.22,31.23,31.21,31.22,2800.0,27.7204,27.7292,27.7115,27.7204,2800.0
2012-12-21 14:40:00,31.22,31.24,31.21,31.21,6900.0,27.7204,27.7381,27.7115,27.7115,6900.0
2012-12-21 14:45:00,31.21,31.22,31.21,31.21,5600.0,27.7115,27.7204,27.7115,27.7115,5600.0
2012-12-21 14:50:00,31.22,31.23,31.21,31.21,7600.0,27.7204,27.7292,27.7115,27.7115,7600.0
2012-12-21 14:55:00,31.22,31.22,31.21,31.22,3400.0,27.7204,27.7204,27.7115,27.7204,3400.0
2012-12-21 15:00:00,31.22,31.25,31.21,31.24,10500.0,27.7204,27.747,27.7115,27.7381,10500.0
2012-12-21 15:05:00,31.24,31.25,31.22,31.22,5200.0,27.7381,27.747,27.7204,27.7204,5200.0
2012-12-21 15:10:00,31.22,31.24,31.21,31.24,8200.0,27.7204,27.7381,27.7115,27.7381,8200.0
2012-12-21 15:15:00,31.24,31.25,31.24,31.25,5800.0,27.7381,27.747,27.7381,27.747,5800.0
2012-12-21 15:20:00,31.25,31.26,31.25,31.26,6600.0,27.747,27.7559,27.747,27.7559,6600.0
2012-12-21 15:25:00,31.26,31.27,31.26,31.27,6700.0,27.7559,27.7648,27.7559,27.7648,6700.0
2012-12-21 15:30:00,31.27,31.3,31.27,31.3,9400.0,27.7648,27.7914,27.7648,27.7914,9400.0
2012-12-21 15:35:00,31.29,31.32,31.29,31.31,7600.0,27.7825,27.8092,27.7825,27.8003,7600.0
2012-12-21 15:40:00,31.31,31.31,31.26,31.27,10300.0,27.8003,27.8003,27.7559,27.7648,10300.0
2012-12-21 15:45:00,31.27,31.27,31.19,31.21,48500.0,27.7648,27.7648,27.6937,27.7115,48500.0
2012-12-21 15:50:00,31.21,31.22,31.11,31.12,35200.0,27.7115,27.7204,27.6227,27.6316,35200.0
2012-12-21 15:55:00,31.11,31.12,31.03,31.08,124000.0,27.6227,27.6316,27.5517,27.5961,124000.0
2012-12-24 09:30:00,31.12,31.2,30.96,31.06,8400.0,27.6316,27.7026,27.4895,27.5783,8400.0
2012-12-24 09:35:00,31.02,31.03,31.02,31.02,700.0,27.5428,27.5517,27.5428,27.5428,700.0
2012-12-24 09:40:00,31.02,31.03,30.89,30.9,5700.0,27.5428,27.5517,27.4274,27.4362,5700.0
2012-12-24 09:45:00,30.89,30.95,30.82,30.83,5900.0,27.4274,27.4806,27.3652,27.3741,5900.0
2012-12-24 09:50:00,30.83,30.84,30.76,30.77,4200.0,27.3741,27.383,27.3119,27.3208,4200.0
2012-12-24 09:55:00,30.77,30.87,30.77,30.86,4600.0,27.3208,27.4096,27.3208,27.4007,4600.0
2012-12-24 10:00:00,30.86,30.93,30.86,30.92,2200.0,27.4007,27.4629,27.4007,27.454,2200.0
2012-12-24 10:05:00,30.93,30.95,30.89,30.93,4200.0,27.4629,27.4806,27.4274,27.4629,4200.0
2012-12-24 10:10:00,30.89,30.89,30.88,30.89,500.0,27.4274,27.4274,27.4185,27.4274,500.0
2012-12-24 10:15:00,30.9,30.9,30.87,30.9,1900.0,27.4362,27.4362,27.4096,27.4362,1900.0
2012-12-24 10:20:00,30.9,30.91,30.89,30.91,1700.0,27.4362,27.4451,27.4274,27.4451,1700.0
2012-12-24 10:25:00,30.91,30.94,30.91,30.93,1100.0,27.4451,27.4718,27.4451,27.4629,1100.0
2012-12-24 10:30:00,30.93,30.95,30.93,30.95,2500.0,27.4629,27.4806,27.4629,27.4806,2500.0
2012-12-24 10:35:00,30.95,30.97,30.93,30.95,1800.0,27.4806,27.4984,27.4629,27.4806,1800.0
2012-12-24 10:40:00,30.95,30.95,30.94,30.94,1100.0,27.4806,27.4806,27.4718,27.4718,1100.0
2012-12-24 10:45:00,30.93,30.93,30.87,30.89,2500.0,27.4629,27.4629,27.4096,27.4274,2500.0
2012-12-24 10:50:00,30.9,30.91,30.89,30.91,1000.0,27.4362,27.4451,27.4274,27.4451,1000.0
2012-12-24 10:55:00,30.91,30.92,30.91,30.91,300.0,27.4451,27.454,27.4451,27.4451,300.0
2012-12-24 11:00:00,30.91,30.91,30.88,30.88,3700.0,27.4451,27.4451,27.4185,27.4185,3700.0
2012-12-24 11:05:00,30.87,30.87,30.87,30.87,400.0,27.4096,27.4096,27.4096,27.4096,400.0
2012-12-24 11:10:00,30.87,30.88,30.87,30.88,2600.0,27.4096,27.4185,27.4096,27.4185,2600.0
2012-12-24 11:15:00,30.88,30.88,30.87,30.88,1000.0,27.4185,27.4185,27.4096,27.4185,1000.0
2012-12-24 11:20:00,30.89,30.91,30.88,30.91,3600.0,27.4274,27.4451,27.4185,27.4451,3600.0
2012-12-24 11:25:00,30.92,30.93,30.92,30.93,800.0,27.454,27.4629,27.454,27.4629,800.0
2012-12-24 11:30:00,30.93,30.96,30.93,30.95,4100.0,27.4629,27.4895,27.4629,27.4806,4100.0
2012-12-24 11:35:00,30.94,30.95,30.92,30.94,4300.0,27.4718,27.4806,27.454,27.4718,4300.0
2012-12-24 11:40:00,30.94,30.98,30.94,30.96,2300.0,27.4718,27.5073,27.4718,27.4895,2300.0
2012-12-24 11:45:00,30.97,30.97,30.97,30.97,400.0,27.4984,27.4984,27.4984,27.4984,400.0
2012-12-24 11:50:00,30.99,31.01,30.98,31.0,3800.0,27.5161,27.5339,27.5073,27.525,3800.0
2012-12-24 11:55:00,31.01,31.01,31.01,31.01,400.0,27.5339,27.5339,27.5339,27.5339,400.0
2012-12-24 12:00:00,31.02,31.02,31.0,31.02,4400.0,27.5428,27.5428,27.525,27.5428,4400.0
2012-12-24 12:05:00,31.02,31.03,31.01,31.02,3200.0,27.5428,27.5517,27.5339,27.5428,3200.0
2012-12-24 12:10:00,31.02,31.03,31.0,31.0,3300.0,27.5428,27.5517,27.525,27.525,3300.0
2012-12-24 12:15:00,31.0,31.03,31.0,31.03,2900.0,27.525,27.5517,27.525,27.5517,2900.0
2012-12-24 12:20:00,31.03,31.05,31.02,31.05,2600.0,27.5517,27.5694,27.5428,27.5694,2600.0
2012-12-24 12:25:00,31.05,31.09,31.04,31.08,3800.0,27.5694,27.6049,27.5605,27.5961,3800.0
2012-12-24 12:30:00,31.09,31.1,31.08,31.09,7600.0,27.6049,27.6138,27.5961,27.6049,7600.0
2012-12-24 12:35:00,31.1,31.16,31.1,31.15,8900.0,27.6138,27.6671,27.6138,27.6582,8900.0
2012-12-24 12:40:00,31.15,31.23,31.15,31.2,10400.0,27.6582,27.7292,27.6582,27.7026,10400.0
2012-12-24 12:45:00,31.21,31.21,31.17,31.21,10300.0,27.7115,27.7115,27.676,27.7115,10300.0
2012-12-24 12:50:00,31.21,31.25,31.2,31.22,14600.0,27.7115,27.747,27.7026,27.7204,14600.0
2012-12-24 12:55:00,31.21,31.23,31.13,31.14,25000.0,27.7115,27.7292,27.6405,27.6493,25000.0
2012-12-26 09:30:00,31.21,31.23,31.13,31.17,2700.0,27.7115,27.7292,27.6405,27.676,2700.0
2012-12-26 09:35:00,31.16,31.17,31.15,31.15,1000.0,27.6671,27.676,27.6582,27.6582,1000.0
2012-12-26 09:40:00,31.18,31.18,31.1,31.1,2800.0,27.6849,27.6849,27.6138,27.6138,2800.0
2012-12-26 09:45:00,31.12,31.13,31.1,31.11,1600.0,27.6316,27.6405,27.6138,27.6227,1600.0
2012-12-26 09:50:00,31.1,31.12,31.1,31.12,1100.0,27.6138,27.6316,27.6138,27.6316,1100.0
2012-12-26 09:55:00,31.13,31.14,31.12,31.14,2300.0,27.6405,27.6493,27.6316,27.6493,2300.0
2012-12-26 10:00:00,31.19,31.19,31.13,31.13,1500.0,27.6937,27.6937,27.6405,27.6405,1500.0
2012-12-26 10:05:00,31.14,31.19,31.14,31.14,1200.0,27.6493,27.6937,27.6493,27.6493,1200.0
2012-12-26 10:10:00,31.16,31.19,31.11,31.13,2000.0,27.6671,27.6937,27.6227,27.6405,2000.0
2012-12-26 10:15:00,31.11,31.14,31.09,31.09,1900.0,27.6227,27.6493,27.6049,27.6049,1900.0
2012-12-26 10:20:00,31.09,31.11,31.09,31.11,800.0,27.6049,27.6227,27.6049,27.6227,800.0
2012-12-26 10:25:00,31.11,31.11,31.11,31.11,0.0,27.6227,27.6227,27.6227,27.6227,0.0
2012-12-26 10:30:00,31.11,31.12,31.03,31.05,5400.0,27.6227,27.6316,27.5517,27.5694,5400.0
2012-12-26 10:35:00,31.09,31.09,31.02,31.02,2300.0,27.6049,27.6049,27.5428,27.5428,2300.0
2012-12-26 10:40:00,31.02,31.02,30.97,30.98,1500.0,27.5428,27.5428,27.4984,27.5073,1500.0
2012-12-26 10:45:00,30.95,30.96,30.93,30.93,300.0,27.4806,27.4895,27.4629,27.4629,300.0
2012-12-26 10:50:00,30.93,30.93,30.93,30.93,300.0,27.4629,27.4629,27.4629,27.4629,300.0
2012-12-26 10:55:00,30.94,30.94,30.82,30.82,5800.0,27.4718,27.4718,27.3652,27.3652,5800.0
2012-12-26 11:00:00,30.82,30.84,30.8,30.83,3800.0,27.3652,27.383,27.3474,27.3741,3800.0
2012-12-26 11:05:00,30.84,30.84,30.82,30.82,900.0,27.383,27.383,27.3652,27.3652,900.0
2012-12-26 11:10:00,30.82,30.83,30.79,30.83,2600.0,27.3652,27.3741,27.3386,27.3741,2600.0
2012-12-26 11:15:00,30.83,30.84,30.81,30.81,1500.0,27.3741,27.383,27.3563,27.3563,1500.0
2012-12-26 11:20:00,30.82,30.83,30.82,30.82,1200.0,27.3652,27.3741,27.3652,27.3652,1200.0
2012-12-26 11:25:00,30.82,30.83,30.75,30.75,2800.0,27.3652,27.3741,27.3031,27.3031,2800.0
2012-12-26 11:30:00,30.73,30.75,30.69,30.75,1000.0,27.2853,27.3031,27.2498,27.3031,1000.0
2012-12-26 11:35:00,30.8,30.8,30.78,30.78,600.0,27.3474,27.3474,27.3297,27.3297,600.0
2012-12-26 11:40:00,30.79,30.82,30.76,30.76,9400.0,27.3386,27.3652,27.3119,27.3119,9400.0
2012-12-26 11:45:00,30.78,30.81,30.78,30.78,3100.0,27.3297,27.3563,27.3297,27.3297,3100.0
2012-12-26 11:50:00,30.78,30.8,30.78,30.8,600.0,27.3297,27.3474,27.3297,27.3474,600.0
2012-12-26 11:55:00,30.8,30.84,30.77,30.77,1600.0,27.3474,27.383,27.3208,27.3208,1600.0
2012-12-26 12:00:00,30.79,30.79,30.76,30.76,1100.0,27.3386,27.3386,27.3119,27.3119,1100.0
2012-12-26 12:05:00,30.76,30.77,30.75,30.75,1600.0,27.3119,27.3208,27.3031,27.3031,1600.0
2012-12-26 12:10:00,30.76,30.78,30.75,30.75,2400.0,27.3119,27.3297,27.3031,27.3031,2400.0
2012-12-26 12:15:00,30.76,30.82,30.71,30.81,13900.0,27.3119,27.3652,27.2675,27.3563,13900.0
2012-12-26 12:20:00,30.79,30.8,30.7,30.7,28700.0,27.3386,27.3474,27.2587,27.2587,28700.0
2012-12-26 12:25:00,30.71,30.71,30.69,30.69,1000.0,27.2675,27.2675,27.2498,27.2498,1000.0
2012-12-26 12:30:00,30.69,30.71,30.69,30.71,2100.0,27.2498,27.2675,27.2498,27.2675,2100.0
2012-12-26 12:35:00,30.71,30.75,30.69,30.71,9300.0,27.2675,27.3031,27.2498,27.2675,9300.0
2012-12-26 12:40:00,30.75,30.76,30.75,30.76,1300.0,27.3031,27.3119,27.3031,27.3119,1300.0
2012-12-26 12:45:00,30.76,30.76,30.75,30.76,1700.0,27.3119,27.3119,27.3031,27.3119,1700.0
2012-12-26 12:50:00,30.75,30.79,30.75,30.79,2600.0,27.3031,27.3386,27.3031,27.3386,2600.0
2012-12-26 12:55:00,30.79,30.8,30.77,30.77,4100.0,27.3386,27.3474,27.3208,27.3208,4100.0
2012-12-26 13:00:00,30.77,30.77,30.69,30.69,4500.0,27.3208,27.3208,27.2498,27.2498,4500.0
2012-12-26 13:05:00,30.68,30.68,30.62,30.62,2200.0,27.2409,27.2409,27.1876,27.1876,2200.0
2012-12-26 13:10:00,30.62,30.64,30.62,30.64,1800.0,27.1876,27.2054,27.1876,27.2054,1800.0
2012-12-26 13:15:00,30.64,30.71,30.64,30.7,3100.0,27.2054,27.2675,27.2054,27.2587,3100.0
2012-12-26 13:20:00,30.7,30.71,30.67,30.71,4500.0,27.2587,27.2675,27.232,27.2675,4500.0
2012-12-26 13:25:00,30.71,30.77,30.71,30.75,3300.0,27.2675,27.3208,27.2675,27.3031,3300.0
2012-12-26 13:30:00,30.74,30.74,30.7,30.7,700.0,27.2942,27.2942,27.2587,27.2587,700.0
2012-12-26 13:35:00,30.74,30.74,30.71,30.72,500.0,27.2942,27.2942,27.2675,27.2764,500.0
2012-12-26 13:40:00,30.73,30.73,30.59,30.59,11000.0,27.2853,27.2853,27.161,27.161,11000.0
2012-12-26 13:45:00,30.6,30.61,30.56,30.6,4500.0,27.1699,27.1787,27.1344,27.1699,4500.0
2012-12-26 13:50:00,30.59,30.6,30.59,30.6,1300.0,27.161,27.1699,27.161,27.1699,1300.0
2012-12-26 13:55:00,30.61,30.7,30.61,30.68,4100.0,27.1787,27.2587,27.1787,27.2409,4100.0
2012-12-26 14:00:00,30.68,30.69,30.65,30.65,5200.0,27.2409,27.2498,27.2143,27.2143,5200.0
2012-12-26 14:05:00,30.65,30.65,30.6,30.6,6100.0,27.2143,27.2143,27.1699,27.1699,6100.0
2012-12-26 14:10:00,30.6,30.6,30.56,30.56,3200.0,27.1699,27.1699,27.1344,27.1344,3200.0
2012-12-26 14:15:00,30.56,30.6,30.56,30.59,2600.0,27.1344,27.1699,27.1344,27.161,2600.0
2012-12-26 14:20:00,30.59,30.6,30.56,30.57,4400.0,27.161,27.1699,27.1344,27.1432,4400.0
2012-12-26 14:25:00,30.56,30.56,30.53,30.53,2500.0,27.1344,27.1344,27.1077,27.1077,2500.0
2012-12-26 14:30:00,30.53,30.64,30.53,30.64,8200.0,27.1077,27.2054,27.1077,27.2054,8200.0
2012-12-26 14:35:00,30.64,30.69,30.64,30.68,5100.0,27.2054,27.2498,27.2054,27.2409,5100.0
2012-12-26 14:40:00,30.69,30.69,30.68,30.69,1200.0,27.2498,27.2498,27.2409,27.2498,1200.0
2012-12-26 14:45:00,30.68,30.69,30.62,30.62,4100.0,27.2409,27.2498,27.1876,27.1876,4100.0
2012-12-26 14:50:00,30.62,30.74,30.62,30.72,6600.0,27.1876,27.2942,27.1876,27.2764,6600.0
2012-12-26 14:55:00,30.72,30.76,30.72,30.73,4100.0,27.2764,27.3119,27.2764,27.2853,4100.0
2012-12-26 15:00:00,30.71,30.74,30.7,30.7,7600.0,27.2675,27.2942,27.2587,27.2587,7600.0
2012-12-26 15:05:00,30.7,30.7,30.67,30.69,4100.0,27.2587,27.2587,27.232,27.2498,4100.0
2012-12-26 15:10:00,30.7,30.7,30.68,30.68,2900.0,27.2587,27.2587,27.2409,27.2409,2900.0
2012-12-26 15:15:00,30.69,30.72,30.68,30.69,4800.0,27.2498,27.2764,27.2409,27.2498,4800.0
2012-12-26 15:20:00,30.68,30.68,30.67,30.68,3600.0,27.2409,27.2409,27.232,27.2409,3600.0
2012-12-26 15:25:00,30.69,30.75,30.69,30.74,5500.0,27.2498,27.3031,27.2498,27.2942,5500.0
2012-12-26 15:30:00,30.74,30.74,30.69,30.72,5800.0,27.2942,27.2942,27.2498,27.2764,5800.0
2012-12-26 15:35:00,30.72,30.73,30.72,30.73,1800.0,27.2764,27.2853,27.2764,27.2853,1800.0
2012-12-26 15:40:00,30.73,30.73,30.67,30.68,9200.0,27.2853,27.2853,27.232,27.2409,9200.0
2012-12-26 15:45:00,30.67,30.68,30.65,30.65,5900.0,27.232,27.2409,27.2143,27.2143,5900.0
2012-12-26 15:50:00,30.66,30.66,30.59,30.6,12400.0,27.2231,27.2231,27.161,27.1699,12400.0
2012-12-26 15:55:00,30.61,30.62,30.58,30.58,23900.0,27.1787,27.1876,27.1521,27.1521,23900.0
2012-12-27 09:30:00,30.55,30.56,30.51,30.55,3500.0,27.1255,27.1344,27.09,27.1255,3500.0
2012-12-27 09:35:00,30.57,30.59,30.42,30.51,5400.0,27.1432,27.161,27.01,27.09,5400.0
2012-12-27 09:40:00,30.51,30.57,30.45,30.45,4800.0,27.09,27.1432,27.0367,27.0367,4800.0
2012-12-27 09:45:00,30.45,30.45,30.45,30.45,200.0,27.0367,27.0367,27.0367,27.0367,200.0
2012-12-27 09:50:00,30.45,30.51,30.44,30.49,3500.0,27.0367,27.09,27.0278,27.0722,3500.0
2012-12-27 09:55:00,30.53,30.54,30.47,30.5,4600.0,27.1077,27.1166,27.0544,27.0811,4600.0
2012-12-27 10:00:00,30.51,30.58,30.51,30.57,2100.0,27.09,27.1521,27.09,27.1432,2100.0
2012-12-27 10:05:00,30.57,30.64,30.55,30.61,6400.0,27.1432,27.2054,27.1255,27.1787,6400.0
2012-12-27 10:10:00,30.6,30.64,30.6,30.63,1600.0,27.1699,27.2054,27.1699,27.1965,1600.0
2012-12-27 10:15:00,30.64,30.64,30.54,30.54,2200.0,27.2054,27.2054,27.1166,27.1166,2200.0
2012-12-27 10:20:00,30.54,30.55,30.47,30.5,1700.0,27.1166,27.1255,27.0544,27.0811,1700.0
2012-12-27 10:25:00,30.49,30.49,30.46,30.48,1900.0,27.0722,27.0722,27.0456,27.0633,1900.0
2012-12-27 10:30:00,30.47,30.48,30.45,30.45,1900.0,27.0544,27.0633,27.0367,27.0367,1900.0
2012-12-27 10:35:00,30.46,30.46,30.46,30.46,1000.0,27.0456,27.0456,27.0456,27.0456,1000.0
2012-12-27 10:40:00,30.45,30.49,30.45,30.48,4300.0,27.0367,27.0722,27.0367,27.0633,4300.0
2012-12-27 10:45:00,30.49,30.53,30.48,30.52,3700.0,27.0722,27.1077,27.0633,27.0988,3700.0
2012-12-27 10:50:00,30.54,30.55,30.47,30.47,5700.0,27.1166,27.1255,27.0544,27.0544,5700.0
2012-12-27 10:55:00,30.46,30.48,30.46,30.47,1500.0,27.0456,27.0633,27.0456,27.0544,1500.0
2012-12-27 11:00:00,30.47,30.5,30.46,30.48,4400.0,27.0544,27.0811,27.0456,27.0633,4400.0
2012-12-27 11:05:00,30.46,30.46,30.4,30.4,2900.0,27.0456,27.0456,26.9923,26.9923,2900.0
2012-12-27 11:10:00,30.39,30.4,30.35,30.36,2800.0,26.9834,26.9923,26.9479,26.9568,2800.0
2012-12-27 11:15:00,30.38,30.43,30.38,30.43,1200.0,26.9745,27.0189,26.9745,27.0189,1200.0
2012-12-27 11:20:00,30.43,30.44,30.43,30.44,5100.0,27.0189,27.0278,27.0189,27.0278,5100.0
2012-12-27 11:25:00,30.44,30.44,30.34,30.35,4800.0,27.0278,27.0278,26.939,26.9479,4800.0
2012-12-27 11:30:00,30.33,30.38,30.33,30.38,800.0,26.9301,26.9745,26.9301,26.9745,800.0
2012-12-27 11:35:00,30.39,30.45,30.39,30.45,4900.0,26.9834,27.0367,26.9834,27.0367,4900.0
2012-12-27 11:40:00,30.47,30.49,30.46,30.49,2300.0,27.0544,27.0722,27.0456,27.0722,2300.0
2012-12-27 11:45:00,30.49,30.49,30.47,30.48,1700.0,27.0722,27.0722,27.0544,27.0633,1700.0
2012-12-27 11:50:00,30.47,30.51,30.47,30.51,3500.0,27.0544,27.09,27.0544,27.09,3500.0
2012-12-27 11:55:00,30.5,30.5,30.46,30.46,3200.0,27.0811,27.0811,27.0456,27.0456,3200.0
2012-12-27 12:00:00,30.45,30.46,30.42,30.44,2500.0,27.0367,27.0456,27.01,27.0278,2500.0
2012-12-27 12:05:00,30.4,30.42,30.37,30.41,800.0,26.9923,27.01,26.9656,27.0012,800.0
2012-12-27 12:10:00,30.39,30.4,30.38,30.4,800.0,26.9834,26.9923,26.9745,26.9923,800.0
2012-12-27 12:15:00,30.39,30.41,30.36,30.36,2400.0,26.9834,27.0012,26.9568,26.9568,2400.0
2012-12-27 12:20:00,30.33,30.37,30.32,30.37,3600.0,26.9301,26.9656,26.9213,26.9656,3600.0
2012-12-27 12:25:00,30.36,30.41,30.36,30.41,2800.0,26.9568,27.0012,26.9568,27.0012,2800.0
2012-12-27 12:30:00,30.41,30.41,30.32,30.32,2800.0,27.0012,27.0012,26.9213,26.9213,2800.0
2012-12-27 12:35:00,30.33,30.35,30.32,30.35,2100.0,26.9301,26.9479,26.9213,26.9479,2100.0
2012-12-27 12:40:00,30.36,30.37,30.34,30.37,2800.0,26.9568,26.9656,26.939,26.9656,2800.0
2012-12-27 12:45:00,30.37,30.4,30.34,30.4,4700.0,26.9656,26.9923,26.939,26.9923,4700.0
2012-12-27 12:50:00,30.41,30.41,30.39,30.41,3400.0,27.0012,27.0012,26.9834,27.0012,3400.0
2012-12-27 12:55:00,30.41,30.43,30.38,30.39,6400.0,27.0012,27.0189,26.9745,26.9834,6400.0
2012-12-27 13:00:00,30.39,30.42,30.39,30.42,1700.0,26.9834,27.01,26.9834,27.01,1700.0
2012-12-27 13:05:00,30.43,30.47,30.42,30.47,5200.0,27.0189,27.0544,27.01,27.0544,5200.0
2012-12-27 13:10:00,30.47,30.5,30.47,30.48,3900.0,27.0544,27.0811,27.0544,27.0633,3900.0
2012-12-27 13:15:00,30.48,30.5,30.48,30.5,4500.0,27.0633,27.0811,27.0633,27.0811,4500.0
2012-12-27 13:20:00,30.51,30.51,30.46,30.49,8100.0,27.09,27.09,27.0456,27.0722,8100.0
2012-12-27 13:25:00,30.48,30.51,30.45,30.46,5100.0,27.0633,27.09,27.0367,27.0456,5100.0
2012-12-27 13:30:00,30.45,30.49,30.44,30.48,2600.0,27.0367,27.0722,27.0278,27.0633,2600.0
2012-12-27 13:35:00,30.48,30.5,30.48,30.48,8400.0,27.0633,27.0811,27.0633,27.0633,8400.0
2012-12-27 13:40:00,30.5,30.54,30.5,30.51,11400.0,27.0811,27.1166,27.0811,27.09,11400.0
2012-12-27 13:45:00,30.51,30.54,30.5,30.53,16500.0,27.09,27.1166,27.0811,27.1077,16500.0
2012-12-27 13:50:00,30.54,30.57,30.54,30.57,4600.0,27.1166,27.1432,27.1166,27.1432,4600.0
2012-12-27 13:55:00,30.58,30.61,30.55,30.6,7100.0,27.1521,27.1787,27.1255,27.1699,7100.0
2012-12-27 14:00:00,30.59,30.62,30.58,30.61,5700.0,27.161,27.1876,27.1521,27.1787,5700.0
2012-12-27 14:05:00,30.6,30.62,30.6,30.62,6800.0,27.1699,27.1876,27.1699,27.1876,6800.0
2012-12-27 14:10:00,30.63,30.65,30.62,30.65,2900.0,27.1965,27.2143,27.1876,27.2143,2900.0
2012-12-27 14:15:00,30.65,30.65,30.62,30.64,1900.0,27.2143,27.2143,27.1876,27.2054,1900.0
2012-12-27 14:20:00,30.67,30.68,30.67,30.67,1900.0,27.232,27.2409,27.232,27.232,1900.0
2012-12-27 14:25:00,30.67,30.68,30.65,30.65,3000.0,27.232,27.2409,27.2143,27.2143,3000.0
2012-12-27 14:30:00,30.67,30.67,30.59,30.59,2900.0,27.232,27.232,27.161,27.161,2900.0
2012-12-27 14:35:00,30.57,30.6,30.57,30.59,3900.0,27.1432,27.1699,27.1432,27.161,3900.0
2012-12-27 14:40:00,30.59,30.61,30.58,30.61,3800.0,27.161,27.1787,27.1521,27.1787,3800.0
2012-12-27 14:45:00,30.62,30.7,30.62,30.68,6900.0,27.1876,27.2587,27.1876,27.2409,6900.0
2012-12-27 14:50:00,30.69,30.71,30.68,30.71,3200.0,27.2498,27.2675,27.2409,27.2675,3200.0
2012-12-27 14:55:00,30.72,30.74,30.69,30.72,4600.0,27.2764,27.2942,27.2498,27.2764,4600.0
2012-12-27 15:00:00,30.71,30.74,30.71,30.72,3200.0,27.2675,27.2942,27.2675,27.2764,3200.0
2012-12-27 15:05:00,30.72,30.76,30.72,30.74,4700.0,27.2764,27.3119,27.2764,27.2942,4700.0
2012-12-27 15:10:00,30.74,30.74,30.66,30.66,2100.0,27.2942,27.2942,27.2231,27.2231,2100.0
2012-12-27 15:15:00,30.67,30.71,30.66,30.71,4900.0,27.232,27.2675,27.2231,27.2675,4900.0
2012-12-27 15:20:00,30.71,30.75,30.71,30.73,5900.0,27.2675,27.3031,27.2675,27.2853,5900.0
2012-12-27 15:25:00,30.72,30.73,30.72,30.73,2100.0,27.2764,27.2853,27.2764,27.2853,2100.0
2012-12-27 15:30:00,30.72,30.76,30.71,30.75,5800.0,27.2764,27.3119,27.2675,27.3031,5800.0
2012-12-27 15:35:00,30.75,30.76,30.74,30.75,4800.0,27.3031,27.3119,27.2942,27.3031,4800.0
2012-12-27 15:40:00,30.75,30.78,30.75,30.78,9000.0,27.3031,27.3297,27.3031,27.3297,9000.0
2012-12-27 15:45:00,30.78,30.79,30.74,30.74,6900.0,27.3297,27.3386,27.2942,27.2942,6900.0
2012-12-27 15:50:00,30.74,30.75,30.71,30.71,8000.0,27.2942,27.3031,27.2675,27.2675,8000.0
2012-12-27 15:55:00,30.71,30.75,30.66,30.66,20600.0,27.2675,27.3031,27.2231,27.2231,20600.0
2012-12-28 09:30:00,30.72,31.3,30.63,31.03,39100.0,27.2764,27.7914,27.1965,27.5517,39100.0
2012-12-28 09:35:00,31.01,31.04,30.82,30.84,26600.0,27.5339,27.5605,27.3652,27.383,26600.0
2012-12-28 09:40:00,30.8,30.87,30.69,30.73,7600.0,27.3474,27.4096,27.2498,27.2853,7600.0
2012-12-28 09:45:00,30.73,30.77,30.73,30.77,2000.0,27.2853,27.3208,27.2853,27.3208,2000.0
2012-12-28 09:50:00,30.76,30.76,30.7,30.74,3400.0,27.3119,27.3119,27.2587,27.2942,3400.0
2012-12-28 09:55:00,30.71,30.71,30.69,30.7,1400.0,27.2675,27.2675,27.2498,27.2587,1400.0
2012-12-28 10:00:00,30.71,30.8,30.71,30.8,2200.0,27.2675,27.3474,27.2675,27.3474,2200.0
2012-12-28 10:05:00,30.8,30.87,30.76,30.77,6300.0,27.3474,27.4096,27.3119,27.3208,6300.0
2012-12-28 10:10:00,30.77,30.77,30.71,30.71,2400.0,27.3208,27.3208,27.2675,27.2675,2400.0
2012-12-28 10:15:00,30.7,30.73,30.69,30.73,8000.0,27.2587,27.2853,27.2498,27.2853,8000.0
2012-12-28 10:20:00,30.76,30.77,30.66,30.66,4600.0,27.3119,27.3208,27.2231,27.2231,4600.0
2012-12-28 10:25:00,30.66,30.67,30.63,30.65,5100.0,27.2231,27.232,27.1965,27.2143,5100.0
2012-12-28 10:30:00,30.65,30.68,30.65,30.65,5700.0,27.2143,27.2409,27.2143,27.2143,5700.0
2012-12-28 10:35:00,30.63,30.63,30.56,30.57,2000.0,27.1965,27.1965,27.1344,27.1432,2000.0
2012-12-28 10:40:00,30.57,30.67,30.56,30.59,5500.0,27.1432,27.232,27.1344,27.161,5500.0
2012-12-28 10:45:00,30.62,30.71,30.59,30.66,5500.0,27.1876,27.2675,27.161,27.2231,5500.0
2012-12-28 10:50:00,30.67,30.67,30.59,30.6,5000.0,27.232,27.232,27.161,27.1699,5000.0
2012-12-28 10:55:00,30.6,30.66,30.6,30.64,2200.0,27.1699,27.2231,27.1699,27.2054,2200.0
2012-12-28 11:00:00,30.64,30.64,30.62,30.64,2700.0,27.2054,27.2054,27.1876,27.2054,2700.0
2012-12-28 11:05:00,30.66,30.66,30.6,30.62,4300.0,27.2231,27.2231,27.1699,27.1876,4300.0
2012-12-28 11:10:00,30.6,30.6,30.58,30.6,3500.0,27.1699,27.1699,27.1521,27.1699,3500.0
2012-12-28 11:15:00,30.6,30.6,30.59,30.59,1800.0,27.1699,27.1699,27.161,27.161,1800.0
2012-12-28 11:20:00,30.59,30.59,30.53,30.53,6800.0,27.161,27.161,27.1077,27.1077,6800.0
2012-12-28 11:25:00,30.53,30.73,30.52,30.71,24200.0,27.1077,27.2853,27.0988,27.2675,24200.0
2012-12-28 11:30:00,30.7,30.89,30.7,30.89,20900.0,27.2587,27.4274,27.2587,27.4274,20900.0
2012-12-28 11:35:00,30.91,30.94,30.83,30.83,13000.0,27.4451,27.4718,27.3741,27.3741,13000.0
2012-12-28 11:40:00,30.83,31.1,30.83,31.1,38300.0,27.3741,27.6138,27.3741,27.6138,38300.0
2012-12-28 11:45:00,31.09,31.16,30.98,30.98,24100.0,27.6049,27.6671,27.5073,27.5073,24100.0
2012-12-28 11:50:00,31.0,31.08,31.0,31.02,8800.0,27.525,27.5961,27.525,27.5428,8800.0
2012-12-28 11:55:00,31.02,31.03,31.0,31.03,1800.0,27.5428,27.5517,27.525,27.5517,1800.0
2012-12-28 12:00:00,31.03,31.03,31.0,31.0,2400.0,27.5517,27.5517,27.525,27.525,2400.0
2012-12-28 12:05:00,31.0,31.0,30.95,31.0,3700.0,27.525,27.525,27.4806,27.525,3700.0
2012-12-28 12:10:00,31.0,31.12,31.0,31.11,6700.0,27.525,27.6316,27.525,27.6227,6700.0
2012-12-28 12:15:00,31.11,31.31,31.11,31.28,27000.0,27.6227,27.8003,27.6227,27.7736,27000.0
2012-12-28 12:20:00,31.3,31.48,31.22,31.24,44000.0,27.7914,27.9512,27.7204,27.7381,44000.0
2012-12-28 12:25:00,31.25,31.3,31.22,31.22,3100.0,27.747,27.7914,27.7204,27.7204,3100.0
2012-12-28 12:30:00,31.2,31.25,31.16,31.16,13200.0,27.7026,27.747,27.6671,27.6671,13200.0
2012-12-28 12:35:00,31.14,31.15,31.05,31.05,2700.0,27.6493,27.6582,27.5694,27.5694,2700.0
2012-12-28 12:40:00,31.05,31.05,31.01,31.02,1400.0,27.5694,27.5694,27.5339,27.5428,1400.0
2012-12-28 12:45:00,31.01,31.01,30.97,30.98,1100.0,27.5339,27.5339,27.4984,27.5073,1100.0
2012-12-28 12:50:00,31.0,31.0,30.97,30.97,700.0,27.525,27.525,27.4984,27.4984,700.0
2012-12-28 12:55:00,30.99,31.05,30.99,31.04,3900.0,27.5161,27.5694,27.5161,27.5605,3900.0
2012-12-28 13:00:00,31.02,31.12,31.02,31.09,3700.0,27.5428,27.6316,27.5428,27.6049,3700.0
2012-12-28 13:05:00,31.07,31.07,31.04,31.04,800.0,27.5872,27.5872,27.5605,27.5605,800.0
2012-12-28 13:10:00,31.04,31.08,31.03,31.05,2800.0,27.5605,27.5961,27.5517,27.5694,2800.0
2012-12-28 13:15:00,31.05,31.05,30.96,30.96,7300.0,27.5694,27.5694,27.4895,27.4895,7300.0
2012-12-28 13:20:00,30.96,31.0,30.91,30.95,9900.0,27.4895,27.525,27.4451,27.4806,9900.0
2012-12-28 13:25:00,30.94,30.94,30.82,30.83,3100.0,27.4718,27.4718,27.3652,27.3741,3100.0
2012-12-28 13:30:00,30.83,30.89,30.82,30.89,2800.0,27.3741,27.4274,27.3652,27.4274,2800.0
2012-12-28 13:35:00,30.89,30.95,30.87,30.89,8600.0,27.4274,27.4806,27.4096,27.4274,8600.0
2012-12-28 13:40:00,30.91,30.95,30.91,30.95,1200.0,27.4451,27.4806,27.4451,27.4806,1200.0
2012-12-28 13:45:00,30.96,30.99,30.96,30.96,2600.0,27.4895,27.5161,27.4895,27.4895,2600.0
2012-12-28 13:50:00,30.97,30.99,30.95,30.95,2200.0,27.4984,27.5161,27.4806,27.4806,2200.0
2012-12-28 13:55:00,30.95,30.96,30.86,30.92,3200.0,27.4806,27.4895,27.4007,27.454,3200.0
2012-12-28 14:00:00,30.92,30.92,30.92,30.92,0.0,27.454,27.454,27.454,27.454,0.0
2012-12-28 14:05:00,30.91,30.93,30.88,30.88,2100.0,27.4451,27.4629,27.4185,27.4185,2100.0
2012-12-28 14:10:00,30.89,30.89,30.88,30.89,1400.0,27.4274,27.4274,27.4185,27.4274,1400.0
2012-12-28 14:15:00,30.88,30.92,30.87,30.9,3000.0,27.4185,27.454,27.4096,27.4362,3000.0
2012-12-28 14:20:00,30.9,30.91,30.9,30.91,2200.0,27.4362,27.4451,27.4362,27.4451,2200.0
2012-12-28 14:25:00,30.92,30.93,30.9,30.92,3900.0,27.454,27.4629,27.4362,27.454,3900.0
2012-12-28 14:30:00,30.9,30.91,30.9,30.9,1500.0,27.4362,27.4451,27.4362,27.4362,1500.0
2012-12-28 14:35:00,30.9,30.91,30.88,30.9,2300.0,27.4362,27.4451,27.4185,27.4362,2300.0
2012-12-28 14:40:00,30.89,30.9,30.89,30.9,300.0,27.4274,27.4362,27.4274,27.4362,300.0
2012-12-28 14:45:00,30.9,30.92,30.9,30.9,2800.0,27.4362,27.454,27.4362,27.4362,2800.0
2012-12-28 14:50:00,30.9,30.92,30.9,30.91,3800.0,27.4362,27.454,27.4362,27.4451,3800.0
2012-12-28 14:55:00,30.92,30.93,30.91,30.93,5100.0,27.454,27.4629,27.4451,27.4629,5100.0
2012-12-28 15:00:00,30.93,30.94,30.91,30.91,3100.0,27.4629,27.4718,27.4451,27.4451,3100.0
2012-12-28 15:05:00,30.92,30.93,30.9,30.91,9500.0,27.454,27.4629,27.4362,27.4451,9500.0
2012-12-28 15:10:00,30.91,30.92,30.9,30.92,4900.0,27.4451,27.454,27.4362,27.454,4900.0
2012-12-28 15:15:00,30.92,30.96,30.91,30.96,5400.0,27.454,27.4895,27.4451,27.4895,5400.0
2012-12-28 15:20:00,30.96,30.96,30.9,30.92,8900.0,27.4895,27.4895,27.4362,27.454,8900.0
2012-12-28 15:25:00,30.92,30.94,30.9,30.91,6000.0,27.454,27.4718,27.4362,27.4451,6000.0
2012-12-28 15:30:00,30.92,30.94,30.91,30.94,5600.0,27.454,27.4718,27.4451,27.4718,5600.0
2012-12-28 15:35:00,30.93,30.95,30.83,30.85,19400.0,27.4629,27.4806,27.3741,27.3918,19400.0
2012-12-28 15:40:00,30.85,30.92,30.85,30.9,10800.0,27.3918,27.454,27.3918,27.4362,10800.0
2012-12-28 15:45:00,30.92,30.94,30.89,30.91,24500.0,27.454,27.4718,27.4274,27.4451,24500.0
2012-12-28 15:50:00,30.91,30.93,30.88,30.89,16300.0,27.4451,27.4629,27.4185,27.4274,16300.0
2012-12-28 15:55:00,30.89,30.9,30.81,30.82,27900.0,27.4274,27.4362,27.3563,27.3652,27900.0
2012-12-31 09:30:00,30.73,30.73,30.69,30.69,3700.0,27.2853,27.2853,27.2498,27.2498,3700.0
2012-12-31 09:35:00,30.72,30.72,30.61,30.65,2800.0,27.2764,27.2764,27.1787,27.2143,2800.0
2012-12-31 09:40:00,30.67,30.72,30.66,30.68,6800.0,27.232,27.2764,27.2231,27.2409,6800.0
2012-12-31 09:45:00,30.64,30.67,30.62,30.65,3700.0,27.2054,27.232,27.1876,27.2143,3700.0
2012-12-31 09:50:00,30.65,30.71,30.65,30.69,9400.0,27.2143,27.2675,27.2143,27.2498,9400.0
2012-12-31 09:55:00,30.69,30.77,30.67,30.75,3300.0,27.2498,27.3208,27.232,27.3031,3300.0
2012-12-31 10:00:00,30.79,30.81,30.73,30.8,8100.0,27.3386,27.3563,27.2853,27.3474,8100.0
2012-12-31 10:05:00,30.8,30.83,30.79,30.8,4100.0,27.3474,27.3741,27.3386,27.3474,4100.0
2012-12-31 10:10:00,30.8,30.82,30.79,30.82,4200.0,27.3474,27.3652,27.3386,27.3652,4200.0
2012-12-31 10:15:00,30.82,30.85,30.81,30.83,1100.0,27.3652,27.3918,27.3563,27.3741,1100.0
2012-12-31 10:20:00,30.85,30.89,30.85,30.88,1500.0,27.3918,27.4274,27.3918,27.4185,1500.0
2012-12-31 10:25:00,30.89,30.98,30.88,30.93,3000.0,27.4274,27.5073,27.4185,27.4629,3000.0
2012-12-31 10:30:00,30.93,30.94,30.93,30.94,1100.0,27.4629,27.4718,27.4629,27.4718,1100.0
2012-12-31 10:35:00,30.94,31.0,30.94,30.98,6600.0,27.4718,27.525,27.4718,27.5073,6600.0
2012-12-31 10:40:00,30.98,30.98,30.87,30.87,2900.0,27.5073,27.5073,27.4096,27.4096,2900.0
2012-12-31 10:45:00,30.88,30.9,30.87,30.88,2100.0,27.4185,27.4362,27.4096,27.4185,2100.0
2012-12-31 10:50:00,30.87,30.89,30.84,30.89,5500.0,27.4096,27.4274,27.383,27.4274,5500.0
2012-12-31 10:55:00,30.89,30.91,30.86,30.87,2900.0,27.4274,27.4451,27.4007,27.4096,2900.0
2012-12-31 11:00:00,30.86,30.97,30.86,30.97,6900.0,27.4007,27.4984,27.4007,27.4984,6900.0
2012-12-31 11:05:00,30.96,30.96,30.93,30.93,2600.0,27.4895,27.4895,27.4629,27.4629,2600.0
2012-12-31 11:10:00,30.95,30.98,30.95,30.97,1200.0,27.4806,27.5073,27.4806,27.4984,1200.0
2012-12-31 11:15:00,30.98,30.99,30.97,30.99,1700.0,27.5073,27.5161,27.4984,27.5161,1700.0
2012-12-31 11:20:00,30.99,31.0,30.95,30.95,4400.0,27.5161,27.525,27.4806,27.4806,4400.0
2012-12-31 11:25:00,30.94,30.95,30.93,30.93,900.0,27.4718,27.4806,27.4629,27.4629,900.0
2012-12-31 11:30:00,30.93,30.94,30.9,30.91,3000.0,27.4629,27.4718,27.4362,27.4451,3000.0
2012-12-31 11:35:00,30.93,30.93,30.92,30.92,200.0,27.4629,27.4629,27.454,27.454,200.0
2012-12-31 11:40:00,30.92,30.92,30.9,30.9,3200.0,27.454,27.454,27.4362,27.4362,3200.0
2012-12-31 11:45:00,30.9,30.92,30.9,30.91,1900.0,27.4362,27.454,27.4362,27.4451,1900.0
2012-12-31 11:50:00,30.9,30.92,30.89,30.89,8100.0,27.4362,27.454,27.4274,27.4274,8100.0
2012-12-31 11:55:00,30.91,30.92,30.91,30.92,1100.0,27.4451,27.454,27.4451,27.454,1100.0
2012-12-31 12:00:00,30.93,30.95,30.93,30.94,3400.0,27.4629,27.4806,27.4629,27.4718,3400.0
2012-12-31 12:05:00,30.94,30.95,30.94,30.95,1100.0,27.4718,27.4806,27.4718,27.4806,1100.0
2012-12-31 12:10:00,30.95,30.97,30.94,30.97,1400.0,27.4806,27.4984,27.4718,27.4984,1400.0
2012-12-31 12:15:00,30.97,30.98,30.94,30.97,3500.0,27.4984,27.5073,27.4718,27.4984,3500.0
2012-12-31 12:20:00,30.98,30.99,30.96,30.98,5900.0,27.5073,27.5161,27.4895,27.5073,5900.0
2012-12-31 12:25:00,30.97,31.0,30.97,30.99,9500.0,27.4984,27.525,27.4984,27.5161,9500.0
2012-12-31 12:30:00,30.99,31.0,30.97,31.0,6100.0,27.5161,27.525,27.4984,27.525,6100.0
2012-12-31 12:35:00,31.0,31.0,30.98,31.0,6200.0,27.525,27.525,27.5073,27.525,6200.0
2012-12-31 12:40:00,30.99,31.06,30.98,31.0,5500.0,27.5161,27.5783,27.5073,27.525,5500.0
2012-12-31 12:45:00,31.01,31.14,31.01,31.13,4200.0,27.5339,27.6493,27.5339,27.6405,4200.0
2012-12-31 12:50:00,31.13,31.13,31.1,31.11,7500.0,27.6405,27.6405,27.6138,27.6227,7500.0
2012-12-31 12:55:00,31.11,31.12,31.01,31.03,17900.0,27.6227,27.6316,27.5339,27.5517,17900.0
2012-12-31 13:00:00,31.02,31.03,31.0,31.0,4800.0,27.5428,27.5517,27.525,27.525,4800.0
2012-12-31 13:05:00,30.99,31.03,30.97,31.03,10000.0,27.5161,27.5517,27.4984,27.5517,10000.0
2012-12-31 13:10:00,31.03,31.11,31.02,31.08,4200.0,27.5517,27.6227,27.5428,27.5961,4200.0
2012-12-31 13:15:00,31.09,31.13,31.09,31.11,3200.0,27.6049,27.6405,27.6049,27.6227,3200.0
2012-12-31 13:20:00,31.1,31.14,31.1,31.14,2100.0,27.6138,27.6493,27.6138,27.6493,2100.0
2012-12-31 13:25:00,31.13,31.13,31.1,31.12,2000.0,27.6405,27.6405,27.6138,27.6316,2000.0
2012-12-31 13:30:00,31.12,31.16,31.12,31.15,3700.0,27.6316,27.6671,27.6316,27.6582,3700.0
2012-12-31 13:35:00,31.15,31.15,31.08,31.1,10200.0,27.6582,27.6582,27.5961,27.6138,10200.0
2012-12-31 13:40:00,31.11,31.13,31.08,31.1,4200.0,27.6227,27.6405,27.5961,27.6138,4200.0
2012-12-31 13:45:00,31.11,31.17,31.0,31.05,10300.0,27.6227,27.676,27.525,27.5694,10300.0
2012-12-31 13:50:00,31.02,31.06,31.01,31.05,4800.0,27.5428,27.5783,27.5339,27.5694,4800.0
2012-12-31 13:55:00,31.03,31.06,31.0,31.01,20300.0,27.5517,27.5783,27.525,27.5339,20300.0
2012-12-31 14:00:00,31.0,31.02,30.99,31.01,4600.0,27.525,27.5428,27.5161,27.5339,4600.0
2012-12-31 14:05:00,31.02,31.03,31.01,31.02,3600.0,27.5428,27.5517,27.5339,27.5428,3600.0
2012-12-31 14:10:00,31.02,31.04,31.02,31.02,7500.0,27.5428,27.5605,27.5428,27.5428,7500.0
2012-12-31 14:15:00,31.04,31.1,31.02,31.1,4000.0,27.5605,27.6138,27.5428,27.6138,4000.0
2012-12-31 14:20:00,31.12,31.14,31.07,31.08,9200.0,27.6316,27.6493,27.5872,27.5961,9200.0
2012-12-31 14:25:00,31.09,31.09,31.06,31.07,4200.0,27.6049,27.6049,27.5783,27.5872,4200.0
2012-12-31 14:30:00,31.07,31.12,31.07,31.1,4500.0,27.5872,27.6316,27.5872,27.6138,4500.0
2012-12-31 14:35:00,31.09,31.09,31.06,31.06,3300.0,27.6049,27.6049,27.5783,27.5783,3300.0
2012-12-31 14:40:00,31.06,31.08,31.04,31.06,4800.0,27.5783,27.5961,27.5605,27.5783,4800.0
2012-12-31 14:45:00,31.08,31.11,31.04,31.1,7200.0,27.5961,27.6227,27.5605,27.6138,7200.0
2012-12-31 14:50:00,31.09,31.09,31.04,31.08,3900.0,27.6049,27.6049,27.5605,27.5961,3900.0
2012-12-31 14:55:00,31.07,31.13,31.07,31.13,4800.0,27.5872,27.6405,27.5872,27.6405,4800.0
2012-12-31 15:00:00,31.13,31.18,31.13,31.13,5800.0,27.6405,27.6849,27.6405,27.6405,5800.0
2012-12-31 15:05:00,31.13,31.16,31.12,31.12,3000.0,27.6405,27.6671,27.6316,27.6316,3000.0
2012-12-31 15:10:00,31.12,31.13,31.03,31.04,10100.0,27.6316,27.6405,27.5517,27.5605,10100.0
2012-12-31 15:15:00,31.05,31.06,31.01,31.04,12000.0,27.5694,27.5783,27.5339,27.5605,12000.0
2012-12-31 15:20:00,31.04,31.07,31.03,31.07,6100.0,27.5605,27.5872,27.5517,27.5872,6100.0
2012-12-31 15:25:00,31.06,31.1,31.0,31.08,15000.0,27.5783,27.6138,27.525,27.5961,15000.0
2012-12-31 15:30:00,31.07,31.08,31.04,31.04,6600.0,27.5872,27.5961,27.5605,27.5605,6600.0
2012-12-31 15:35:00,31.04,31.09,31.04,31.08,14600.0,27.5605,27.6049,27.5605,27.5961,14600.0
2012-12-31 15:40:00,31.07,31.08,31.0,31.0,9800.0,27.5872,27.5961,27.525,27.525,9800.0
2012-12-31 15:45:00,31.01,31.02,30.98,30.99,15300.0,27.5339,27.5428,27.5073,27.5161,15300.0
2012-12-31 15:50:00,30.99,31.06,30.98,31.03,22500.0,27.5161,27.5783,27.5073,27.5517,22500.0
2012-12-31 15:55:00,31.03,31.04,30.97,31.0,44200.0,27.5517,27.5605,27.4984,27.525,44200.0
2013-01-02 09:30:00,31.66,31.96,31.62,31.96,8800.0,28.111,28.3774,28.0755,28.3774,8800.0
2013-01-02 09:35:00,31.93,31.97,31.83,31.84,3800.0,28.3508,28.3863,28.262,28.2709,3800.0
2013-01-02 09:40:00,31.84,31.88,31.64,31.65,4900.0,28.2709,28.3064,28.0933,28.1022,4900.0
2013-01-02 09:45:00,31.67,31.69,31.59,31.67,3900.0,28.1199,28.1377,28.0489,28.1199,3900.0
2013-01-02 09:50:00,31.67,31.71,31.65,31.71,2000.0,28.1199,28.1554,28.1022,28.1554,2000.0
2013-01-02 09:55:00,31.73,31.8,31.68,31.76,6300.0,28.1732,28.2354,28.1288,28.1998,6300.0
2013-01-02 10:00:00,31.77,31.8,31.73,31.78,3700.0,28.2087,28.2354,28.1732,28.2176,3700.0
2013-01-02 10:05:00,31.79,31.8,31.75,31.75,3400.0,28.2265,28.2354,28.191,28.191,3400.0
2013-01-02 10:10:00,31.76,31.82,31.76,31.82,5200.0,28.1998,28.2531,28.1998,28.2531,5200.0
2013-01-02 10:15:00,31.87,31.88,31.79,31.88,4800.0,28.2975,28.3064,28.2265,28.3064,4800.0
2013-01-02 10:20:00,31.84,31.88,31.84,31.86,7400.0,28.2709,28.3064,28.2709,28.2886,7400.0
2013-01-02 10:25:00,31.89,31.95,31.88,31.95,1900.0,28.3153,28.3685,28.3064,28.3685,1900.0
2013-01-02 10:30:00,31.93,31.98,31.92,31.96,17300.0,28.3508,28.3952,28.3419,28.3774,17300.0
2013-01-02 10:35:00,31.97,31.98,31.9,31.92,4000.0,28.3863,28.3952,28.3241,28.3419,4000.0
2013-01-02 10:40:00,31.93,31.93,31.89,31.89,1100.0,28.3508,28.3508,28.3153,28.3153,1100.0
2013-01-02 10:45:00,31.9,31.93,31.87,31.88,5100.0,28.3241,28.3508,28.2975,28.3064,5100.0
2013-01-02 10:50:00,31.89,31.93,31.88,31.92,5200.0,28.3153,28.3508,28.3064,28.3419,5200.0
2013-01-02 10:55:00,31.91,31.91,31.9,31.91,4500.0,28.333,28.333,28.3241,28.333,4500.0
2013-01-02 11:00:00,31.9,31.92,31.89,31.92,6700.0,28.3241,28.3419,28.3153,28.3419,6700.0
2013-01-02 11:05:00,31.9,31.91,31.88,31.9,4300.0,28.3241,28.333,28.3064,28.3241,4300.0
2013-01-02 11:10:00,31.89,31.91,31.87,31.89,15700.0,28.3153,28.333,28.2975,28.3153,15700.0
2013-01-02 11:15:00,31.89,31.89,31.86,31.87,6000.0,28.3153,28.3153,28.2886,28.2975,6000.0
2013-01-02 11:20:00,31.86,31.88,31.85,31.88,3800.0,28.2886,28.3064,28.2797,28.3064,3800.0
2013-01-02 11:25:00,31.88,31.91,31.88,31.9,5600.0,28.3064,28.333,28.3064,28.3241,5600.0
2013-01-02 11:30:00,31.91,31.93,31.89,31.93,4200.0,28.333,28.3508,28.3153,28.3508,4200.0
2013-01-02 11:35:00,31.93,31.94,31.91,31.91,3900.0,28.3508,28.3597,28.333,28.333,3900.0
2013-01-02 11:40:00,31.92,31.93,31.9,31.93,1900.0,28.3419,28.3508,28.3241,28.3508,1900.0
2013-01-02 11:45:00,31.95,31.97,31.94,31.96,4200.0,28.3685,28.3863,28.3597,28.3774,4200.0
2013-01-02 11:50:00,31.93,31.94,31.84,31.86,6100.0,28.3508,28.3597,28.2709,28.2886,6100.0
2013-01-02 11:55:00,31.86,31.86,31.84,31.85,2800.0,28.2886,28.2886,28.2709,28.2797,2800.0
2013-01-02 12:00:00,31.85,31.88,31.85,31.87,3000.0,28.2797,28.3064,28.2797,28.2975,3000.0
2013-01-02 12:05:00,31.86,31.86,31.84,31.84,2000.0,28.2886,28.2886,28.2709,28.2709,2000.0
2013-01-02 12:10:00,31.84,31.85,31.8,31.84,9500.0,28.2709,28.2797,28.2354,28.2709,9500.0
2013-01-02 12:15:00,31.84,31.9,31.83,31.88,4500.0,28.2709,28.3241,28.262,28.3064,4500.0
2013-01-02 12:20:00,31.88,31.9,31.86,31.88,2900.0,28.3064,28.3241,28.2886,28.3064,2900.0
2013-01-02 12:25:00,31.87,31.88,31.86,31.88,5500.0,28.2975,28.3064,28.2886,28.3064,5500.0
2013-01-02 12:30:00,31.89,31.89,31.88,31.89,3300.0,28.3153,28.3153,28.3064,28.3153,3300.0
2013-01-02 12:35:00,31.89,31.89,31.84,31.85,10600.0,28.3153,28.3153,28.2709,28.2797,10600.0
2013-01-02 12:40:00,31.85,31.85,31.84,31.85,6900.0,28.2797,28.2797,28.2709,28.2797,6900.0
2013-01-02 12:45:00,31.84,31.85,31.84,31.85,2000.0,28.2709,28.2797,28.2709,28.2797,2000.0
2013-01-02 12:50:00,31.85,31.85,31.84,31.84,7300.0,28.2797,28.2797,28.2709,28.2709,7300.0
2013-01-02 12:55:00,31.84,31.85,31.84,31.84,8500.0,28.2709,28.2797,28.2709,28.2709,8500.0
2013-01-02 13:00:00,31.84,31.85,31.82,31.82,2600.0,28.2709,28.2797,28.2531,28.2531,2600.0
2013-01-02 13:05:00,31.81,31.84,31.8,31.84,3800.0,28.2442,28.2709,28.2354,28.2709,3800.0
2013-01-02 13:10:00,31.83,31.83,31.8,31.8,3100.0,28.262,28.262,28.2354,28.2354,3100.0
2013-01-02 13:15:00,31.81,31.82,31.8,31.8,3400.0,28.2442,28.2531,28.2354,28.2354,3400.0
2013-01-02 13:20:00,31.8,31.81,31.79,31.8,1700.0,28.2354,28.2442,28.2265,28.2354,1700.0
2013-01-02 13:25:00,31.8,31.82,31.78,31.78,4200.0,28.2354,28.2531,28.2176,28.2176,4200.0
2013-01-02 13:30:00,31.79,31.79,31.77,31.78,4100.0,28.2265,28.2265,28.2087,28.2176,4100.0
2013-01-02 13:35:00,31.79,31.82,31.79,31.81,2400.0,28.2265,28.2531,28.2265,28.2442,2400.0
2013-01-02 13:40:00,31.81,31.84,31.81,31.84,3200.0,28.2442,28.2709,28.2442,28.2709,3200.0
2013-01-02 13:45:00,31.84,31.84,31.81,31.81,7500.0,28.2709,28.2709,28.2442,28.2442,7500.0
2013-01-02 13:50:00,31.82,31.83,31.81,31.82,7100.0,28.2531,28.262,28.2442,28.2531,7100.0
2013-01-02 13:55:00,31.82,31.9,31.82,31.9,9400.0,28.2531,28.3241,28.2531,28.3241,9400.0
2013-01-02 14:00:00,31.89,31.95,31.89,31.94,8500.0,28.3153,28.3685,28.3153,28.3597,8500.0
2013-01-02 14:05:00,31.95,31.95,31.92,31.93,11000.0,28.3685,28.3685,28.3419,28.3508,11000.0
2013-01-02 14:10:00,31.94,32.0,31.89,31.9,11300.0,28.3597,28.4129,28.3153,28.3241,11300.0
2013-01-02 14:15:00,31.9,31.93,31.89,31.91,3700.0,28.3241,28.3508,28.3153,28.333,3700.0
2013-01-02 14:20:00,31.92,31.95,31.92,31.94,5400.0,28.3419,28.3685,28.3419,28.3597,5400.0
2013-01-02 14:25:00,31.94,31.99,31.94,31.97,5300.0,28.3597,28.4041,28.3597,28.3863,5300.0
2013-01-02 14:30:00,31.97,31.98,31.89,31.93,11600.0,28.3863,28.3952,28.3153,28.3508,11600.0
2013-01-02 14:35:00,31.92,31.94,31.92,31.93,4100.0,28.3419,28.3597,28.3419,28.3508,4100.0
2013-01-02 14:40:00,31.94,31.95,31.92,31.93,3700.0,28.3597,28.3685,28.3419,28.3508,3700.0
2013-01-02 14:45:00,31.92,31.93,31.87,31.88,10200.0,28.3419,28.3508,28.2975,28.3064,10200.0
2013-01-02 14:50:00,31.88,31.91,31.88,31.9,4400.0,28.3064,28.333,28.3064,28.3241,4400.0
2013-01-02 14:55:00,31.9,31.91,31.9,31.9,2900.0,28.3241,28.333,28.3241,28.3241,2900.0
2013-01-02 15:00:00,31.9,31.93,31.87,31.87,14100.0,28.3241,28.3508,28.2975,28.2975,14100.0
2013-01-02 15:05:00,31.87,31.92,31.87,31.89,18100.0,28.2975,28.3419,28.2975,28.3153,18100.0
2013-01-02 15:10:00,31.89,31.89,31.87,31.87,9500.0,28.3153,28.3153,28.2975,28.2975,9500.0
2013-01-02 15:15:00,31.88,31.9,31.87,31.9,6600.0,28.3064,28.3241,28.2975,28.3241,6600.0
2013-01-02 15:20:00,31.92,31.93,31.9,31.92,11900.0,28.3419,28.3508,28.3241,28.3419,11900.0
2013-01-02 15:25:00,31.92,31.97,31.91,31.94,9500.0,28.3419,28.3863,28.333,28.3597,9500.0
2013-01-02 15:30:00,31.94,31.95,31.93,31.94,4800.0,28.3597,28.3685,28.3508,28.3597,4800.0
2013-01-02 15:35:00,31.95,31.98,31.94,31.95,13900.0,28.3685,28.3952,28.3597,28.3685,13900.0
2013-01-02 15:40:00,31.95,32.0,31.95,31.99,16200.0,28.3685,28.4129,28.3685,28.4041,16200.0
2013-01-02 15:45:00,32.0,32.04,31.96,32.03,30800.0,28.4129,28.4484,28.3774,28.4396,30800.0
2013-01-02 15:50:00,32.03,32.08,31.98,32.08,31400.0,28.4396,28.484,28.3952,28.484,31400.0
2013-01-02 15:55:00,32.1,32.14,32.09,32.14,60900.0,28.5017,28.5372,28.4928,28.5372,60900.0
2013-01-03 09:30:00,32.08,32.24,32.08,32.2,4800.0,28.484,28.626,28.484,28.5905,4800.0
2013-01-03 09:35:00,32.19,32.19,32.19,32.19,500.0,28.5816,28.5816,28.5816,28.5816,500.0
2013-01-03 09:40:00,32.19,32.2,32.14,32.17,3800.0,28.5816,28.5905,28.5372,28.5639,3800.0
2013-01-03 09:45:00,32.18,32.2,32.17,32.2,1300.0,28.5728,28.5905,28.5639,28.5905,1300.0
2013-01-03 09:50:00,32.2,32.2,32.19,32.19,1900.0,28.5905,28.5905,28.5816,28.5816,1900.0
2013-01-03 09:55:00,32.19,32.19,32.14,32.18,2400.0,28.5816,28.5816,28.5372,28.5728,2400.0
2013-01-03 10:00:00,32.18,32.18,32.15,32.15,1400.0,28.5728,28.5728,28.5461,28.5461,1400.0
2013-01-03 10:05:00,32.18,32.24,32.18,32.22,2400.0,28.5728,28.626,28.5728,28.6083,2400.0
2013-01-03 10:10:00,32.22,32.25,32.22,32.22,3000.0,28.6083,28.6349,28.6083,28.6083,3000.0
2013-01-03 10:15:00,32.21,32.22,32.2,32.2,500.0,28.5994,28.6083,28.5905,28.5905,500.0
2013-01-03 10:20:00,32.21,32.22,32.18,32.2,1700.0,28.5994,28.6083,28.5728,28.5905,1700.0
2013-01-03 10:25:00,32.19,32.19,32.16,32.17,900.0,28.5816,28.5816,28.555,28.5639,900.0
2013-01-03 10:30:00,32.19,32.24,32.18,32.24,2100.0,28.5816,28.626,28.5728,28.626,2100.0
2013-01-03 10:35:00,32.23,32.24,32.21,32.24,1900.0,28.6172,28.626,28.5994,28.626,1900.0
2013-01-03 10:40:00,32.23,32.29,32.22,32.28,5700.0,28.6172,28.6704,28.6083,28.6615,5700.0
2013-01-03 10:45:00,32.28,32.28,32.24,32.24,900.0,28.6615,28.6615,28.626,28.626,900.0
2013-01-03 10:50:00,32.23,32.23,32.19,32.21,2400.0,28.6172,28.6172,28.5816,28.5994,2400.0
2013-01-03 10:55:00,32.23,32.25,32.2,32.2,2900.0,28.6172,28.6349,28.5905,28.5905,2900.0
2013-01-03 11:00:00,32.2,32.22,32.2,32.21,1400.0,28.5905,28.6083,28.5905,28.5994,1400.0
2013-01-03 11:05:00,32.21,32.26,32.21,32.26,4100.0,28.5994,28.6438,28.5994,28.6438,4100.0
2013-01-03 11:10:00,32.25,32.29,32.25,32.29,2100.0,28.6349,28.6704,28.6349,28.6704,2100.0
2013-01-03 11:15:00,32.29,32.34,32.28,32.34,3700.0,28.6704,28.7148,28.6615,28.7148,3700.0
2013-01-03 11:20:00,32.34,32.36,32.33,32.35,2400.0,28.7148,28.7326,28.7059,28.7237,2400.0
2013-01-03 11:25:00,32.37,32.39,32.37,32.37,1700.0,28.7415,28.7592,28.7415,28.7415,1700.0
2013-01-03 11:30:00,32.36,32.38,32.35,32.38,1600.0,28.7326,28.7503,28.7237,28.7503,1600.0
2013-01-03 11:35:00,32.37,32.37,32.33,32.33,900.0,28.7415,28.7415,28.7059,28.7059,900.0
2013-01-03 11:40:00,32.33,32.34,32.32,32.34,2200.0,28.7059,28.7148,28.6971,28.7148,2200.0
2013-01-03 11:45:00,32.33,32.33,32.32,32.33,1000.0,28.7059,28.7059,28.6971,28.7059,1000.0
2013-01-03 11:50:00,32.32,32.36,32.32,32.36,2200.0,28.6971,28.7326,28.6971,28.7326,2200.0
2013-01-03 11:55:00,32.34,32.35,32.33,32.35,2200.0,28.7148,28.7237,28.7059,28.7237,2200.0
2013-01-03 12:00:00,32.34,32.38,32.34,32.34,1500.0,28.7148,28.7503,28.7148,28.7148,1500.0
2013-01-03 12:05:00,32.34,32.35,32.34,32.35,1400.0,28.7148,28.7237,28.7148,28.7237,1400.0
2013-01-03 12:10:00,32.35,32.38,32.35,32.38,2300.0,28.7237,28.7503,28.7237,28.7503,2300.0
2013-01-03 12:15:00,32.37,32.39,32.34,32.36,1400.0,28.7415,28.7592,28.7148,28.7326,1400.0
2013-01-03 12:20:00,32.36,32.39,32.36,32.38,2000.0,28.7326,28.7592,28.7326,28.7503,2000.0
2013-01-03 12:25:00,32.38,32.38,32.36,32.37,4300.0,28.7503,28.7503,28.7326,28.7415,4300.0
2013-01-03 12:30:00,32.37,32.37,32.33,32.33,2100.0,28.7415,28.7415,28.7059,28.7059,2100.0
2013-01-03 12:35:00,32.32,32.34,32.31,32.32,3900.0,28.6971,28.7148,28.6882,28.6971,3900.0
2013-01-03 12:40:00,32.3,32.3,32.24,32.24,4000.0,28.6793,28.6793,28.626,28.626,4000.0
2013-01-03 12:45:00,32.22,32.22,32.18,32.19,4500.0,28.6083,28.6083,28.5728,28.5816,4500.0
2013-01-03 12:50:00,32.19,32.2,32.19,32.19,6900.0,28.5816,28.5905,28.5816,28.5816,6900.0
2013-01-03 12:55:00,32.18,32.2,32.18,32.2,3000.0,28.5728,28.5905,28.5728,28.5905,3000.0
2013-01-03 13:00:00,32.2,32.21,32.19,32.19,5500.0,28.5905,28.5994,28.5816,28.5816,5500.0
2013-01-03 13:05:00,32.19,32.19,32.18,32.18,1600.0,28.5816,28.5816,28.5728,28.5728,1600.0
2013-01-03 13:10:00,32.17,32.17,32.15,32.15,1600.0,28.5639,28.5639,28.5461,28.5461,1600.0
2013-01-03 13:15:00,32.16,32.17,32.16,32.16,2800.0,28.555,28.5639,28.555,28.555,2800.0
2013-01-03 13:20:00,32.16,32.17,32.16,32.16,1000.0,28.555,28.5639,28.555,28.555,1000.0
2013-01-03 13:25:00,32.17,32.21,32.17,32.2,3400.0,28.5639,28.5994,28.5639,28.5905,3400.0
2013-01-03 13:30:00,32.19,32.21,32.18,32.21,2900.0,28.5816,28.5994,28.5728,28.5994,2900.0
2013-01-03 13:35:00,32.21,32.22,32.2,32.2,2900.0,28.5994,28.6083,28.5905,28.5905,2900.0
2013-01-03 13:40:00,32.19,32.19,32.17,32.17,2300.0,28.5816,28.5816,28.5639,28.5639,2300.0
2013-01-03 13:45:00,32.17,32.17,32.16,32.16,1100.0,28.5639,28.5639,28.555,28.555,1100.0
2013-01-03 13:50:00,32.17,32.17,32.16,32.16,2200.0,28.5639,28.5639,28.555,28.555,2200.0
2013-01-03 13:55:00,32.17,32.17,32.16,32.17,1300.0,28.5639,28.5639,28.555,28.5639,1300.0
2013-01-03 14:00:00,32.17,32.17,32.09,32.13,3900.0,28.5639,28.5639,28.4928,28.5284,3900.0
2013-01-03 14:05:00,32.11,32.11,32.06,32.09,3100.0,28.5106,28.5106,28.4662,28.4928,3100.0
2013-01-03 14:10:00,32.06,32.07,32.05,32.06,4400.0,28.4662,28.4751,28.4573,28.4662,4400.0
2013-01-03 14:15:00,32.06,32.06,32.04,32.04,4100.0,28.4662,28.4662,28.4484,28.4484,4100.0
2013-01-03 14:20:00,32.03,32.04,32.01,32.01,3500.0,28.4396,28.4484,28.4218,28.4218,3500.0
2013-01-03 14:25:00,32.0,32.01,31.97,31.99,2400.0,28.4129,28.4218,28.3863,28.4041,2400.0
2013-01-03 14:30:00,31.99,31.99,31.96,31.96,2200.0,28.4041,28.4041,28.3774,28.3774,2200.0
2013-01-03 14:35:00,31.96,31.96,31.92,31.92,3800.0,28.3774,28.3774,28.3419,28.3419,3800.0
2013-01-03 14:40:00,31.92,31.95,31.91,31.95,6900.0,28.3419,28.3685,28.333,28.3685,6900.0
2013-01-03 14:45:00,31.96,31.97,31.95,31.95,800.0,28.3774,28.3863,28.3685,28.3685,800.0
2013-01-03 14:50:00,31.97,32.02,31.96,32.02,2900.0,28.3863,28.4307,28.3774,28.4307,2900.0
2013-01-03 14:55:00,32.02,32.02,31.99,32.01,2400.0,28.4307,28.4307,28.4041,28.4218,2400.0
2013-01-03 15:00:00,31.99,32.0,31.99,32.0,1900.0,28.4041,28.4129,28.4041,28.4129,1900.0
2013-01-03 15:05:00,32.01,32.02,32.0,32.01,3100.0,28.4218,28.4307,28.4129,28.4218,3100.0
2013-01-03 15:10:00,32.01,32.01,31.99,31.99,7600.0,28.4218,28.4218,28.4041,28.4041,7600.0
2013-01-03 15:15:00,32.0,32.0,31.96,31.96,6400.0,28.4129,28.4129,28.3774,28.3774,6400.0
2013-01-03 15:20:00,31.96,31.96,31.91,31.93,4700.0,28.3774,28.3774,28.333,28.3508,4700.0
2013-01-03 15:25:00,31.93,31.93,31.93,31.93,1200.0,28.3508,28.3508,28.3508,28.3508,1200.0
2013-01-03 15:30:00,31.93,31.93,31.9,31.9,4200.0,28.3508,28.3508,28.3241,28.3241,4200.0
2013-01-03 15:35:00,31.89,31.9,31.89,31.89,6800.0,28.3153,28.3241,28.3153,28.3153,6800.0
2013-01-03 15:40:00,31.89,31.92,31.88,31.92,10300.0,28.3153,28.3419,28.3064,28.3419,10300.0
2013-01-03 15:45:00,31.92,31.97,31.91,31.96,12900.0,28.3419,28.3863,28.333,28.3774,12900.0
2013-01-03 15:50:00,31.97,31.98,31.93,31.96,22900.0,28.3863,28.3952,28.3508,28.3774,22900.0
2013-01-03 15:55:00,31.96,31.99,31.91,31.99,44100.0,28.3774,28.4041,28.333,28.4041,44100.0
2013-01-04 09:30:00,32.05,32.05,32.0,32.02,2900.0,28.4573,28.4573,28.4129,28.4307,2900.0
2013-01-04 09:35:00,32.02,32.02,31.97,31.97,1000.0,28.4307,28.4307,28.3863,28.3863,1000.0
2013-01-04 09:40:00,32.0,32.04,31.99,32.04,1500.0,28.4129,28.4484,28.4041,28.4484,1500.0
2013-01-04 09:45:00,32.05,32.06,32.01,32.01,3500.0,28.4573,28.4662,28.4218,28.4218,3500.0
2013-01-04 09:50:00,32.03,32.06,32.01,32.01,4000.0,28.4396,28.4662,28.4218,28.4218,4000.0
2013-01-04 09:55:00,32.01,32.01,31.97,32.0,5600.0,28.4218,28.4218,28.3863,28.4129,5600.0
2013-01-04 10:00:00,32.02,32.05,31.98,32.0,4900.0,28.4307,28.4573,28.3952,28.4129,4900.0
2013-01-04 10:05:00,32.0,32.08,31.96,31.96,13400.0,28.4129,28.484,28.3774,28.3774,13400.0
2013-01-04 10:10:00,31.95,31.99,31.95,31.98,2600.0,28.3685,28.4041,28.3685,28.3952,2600.0
2013-01-04 10:15:00,31.97,31.99,31.96,31.98,1200.0,28.3863,28.4041,28.3774,28.3952,1200.0
2013-01-04 10:20:00,31.99,32.02,31.98,31.99,5800.0,28.4041,28.4307,28.3952,28.4041,5800.0
2013-01-04 10:25:00,31.98,31.99,31.97,31.99,3200.0,28.3952,28.4041,28.3863,28.4041,3200.0
2013-01-04 10:30:00,31.98,31.98,31.9,31.96,2700.0,28.3952,28.3952,28.3241,28.3774,2700.0
2013-01-04 10:35:00,31.99,31.99,31.98,31.99,2400.0,28.4041,28.4041,28.3952,28.4041,2400.0
2013-01-04 10:40:00,31.98,31.99,31.97,31.98,1200.0,28.3952,28.4041,28.3863,28.3952,1200.0
2013-01-04 10:45:00,31.98,31.99,31.98,31.99,2400.0,28.3952,28.4041,28.3952,28.4041,2400.0
2013-01-04 10:50:00,31.99,32.03,31.98,32.0,5600.0,28.4041,28.4396,28.3952,28.4129,5600.0
2013-01-04 10:55:00,32.01,32.05,31.97,31.98,5900.0,28.4218,28.4573,28.3863,28.3952,5900.0
2013-01-04 11:00:00,32.0,32.02,31.99,31.99,5000.0,28.4129,28.4307,28.4041,28.4041,5000.0
2013-01-04 11:05:00,31.99,31.99,31.95,31.96,4600.0,28.4041,28.4041,28.3685,28.3774,4600.0
2013-01-04 11:10:00,31.96,31.98,31.96,31.98,1100.0,28.3774,28.3952,28.3774,28.3952,1100.0
2013-01-04 11:15:00,31.99,32.0,31.96,31.96,4300.0,28.4041,28.4129,28.3774,28.3774,4300.0
2013-01-04 11:20:00,31.96,31.96,31.93,31.93,20300.0,28.3774,28.3774,28.3508,28.3508,20300.0
2013-01-04 11:25:00,31.94,31.98,31.94,31.94,2200.0,28.3597,28.3952,28.3597,28.3597,2200.0
2013-01-04 11:30:00,31.94,31.94,31.91,31.93,6900.0,28.3597,28.3597,28.333,28.3508,6900.0
2013-01-04 11:35:00,31.94,31.95,31.92,31.93,5000.0,28.3597,28.3685,28.3419,28.3508,5000.0
2013-01-04 11:40:00,31.92,31.94,31.92,31.93,600.0,28.3419,28.3597,28.3419,28.3508,600.0
2013-01-04 11:45:00,31.94,31.95,31.93,31.95,2200.0,28.3597,28.3685,28.3508,28.3685,2200.0
2013-01-04 11:50:00,31.94,31.96,31.92,31.95,6100.0,28.3597,28.3774,28.3419,28.3685,6100.0
2013-01-04 11:55:00,31.96,31.98,31.92,31.92,3500.0,28.3774,28.3952,28.3419,28.3419,3500.0
2013-01-04 12:00:00,31.93,31.94,31.93,31.93,3300.0,28.3508,28.3597,28.3508,28.3508,3300.0
2013-01-04 12:05:00,31.92,31.92,31.92,31.92,400.0,28.3419,28.3419,28.3419,28.3419,400.0
2013-01-04 12:10:00,31.93,31.93,31.92,31.92,4000.0,28.3508,28.3508,28.3419,28.3419,4000.0
2013-01-04 12:15:00,31.93,31.93,31.92,31.93,1300.0,28.3508,28.3508,28.3419,28.3508,1300.0
2013-01-04 12:20:00,31.93,31.95,31.93,31.93,2800.0,28.3508,28.3685,28.3508,28.3508,2800.0
2013-01-04 12:25:00,31.93,31.95,31.93,31.93,3100.0,28.3508,28.3685,28.3508,28.3508,3100.0
2013-01-04 12:30:00,31.93,31.94,31.91,31.94,6000.0,28.3508,28.3597,28.333,28.3597,6000.0
2013-01-04 12:35:00,31.94,31.94,31.9,31.9,3100.0,28.3597,28.3597,28.3241,28.3241,3100.0
2013-01-04 12:40:00,31.91,31.91,31.91,31.91,1200.0,28.333,28.333,28.333,28.333,1200.0
2013-01-04 12:45:00,31.91,31.93,31.91,31.92,1800.0,28.333,28.3508,28.333,28.3419,1800.0
2013-01-04 12:50:00,31.92,31.92,31.91,31.92,2200.0,28.3419,28.3419,28.333,28.3419,2200.0
2013-01-04 12:55:00,31.92,31.93,31.91,31.91,3800.0,28.3419,28.3508,28.333,28.333,3800.0
2013-01-04 13:00:00,31.91,31.93,31.91,31.93,4600.0,28.333,28.3508,28.333,28.3508,4600.0
2013-01-04 13:05:00,31.93,31.93,31.92,31.93,2100.0,28.3508,28.3508,28.3419,28.3508,2100.0
2013-01-04 13:10:00,31.93,31.93,31.93,31.93,600.0,28.3508,28.3508,28.3508,28.3508,600.0
2013-01-04 13:15:00,31.94,31.94,31.9,31.91,8300.0,28.3597,28.3597,28.3241,28.333,8300.0
2013-01-04 13:20:00,31.9,31.9,31.85,31.85,3600.0,28.3241,28.3241,28.2797,28.2797,3600.0
2013-01-04 13:25:00,31.86,31.88,31.85,31.88,5700.0,28.2886,28.3064,28.2797,28.3064,5700.0
2013-01-04 13:30:00,31.88,31.88,31.85,31.86,4800.0,28.3064,28.3064,28.2797,28.2886,4800.0
2013-01-04 13:35:00,31.87,31.87,31.8,31.82,10100.0,28.2975,28.2975,28.2354,28.2531,10100.0
2013-01-04 13:40:00,31.82,31.82,31.81,31.81,400.0,28.2531,28.2531,28.2442,28.2442,400.0
2013-01-04 13:45:00,31.82,31.83,31.81,31.82,7500.0,28.2531,28.262,28.2442,28.2531,7500.0
2013-01-04 13:50:00,31.82,31.82,31.8,31.8,4200.0,28.2531,28.2531,28.2354,28.2354,4200.0
2013-01-04 13:55:00,31.83,31.83,31.8,31.8,3800.0,28.262,28.262,28.2354,28.2354,3800.0
2013-01-04 14:00:00,31.81,31.82,31.81,31.81,3400.0,28.2442,28.2531,28.2442,28.2442,3400.0
2013-01-04 14:05:00,31.82,31.82,31.78,31.78,5900.0,28.2531,28.2531,28.2176,28.2176,5900.0
2013-01-04 14:10:00,31.79,31.81,31.78,31.79,2400.0,28.2265,28.2442,28.2176,28.2265,2400.0
2013-01-04 14:15:00,31.79,31.8,31.75,31.77,6800.0,28.2265,28.2354,28.191,28.2087,6800.0
2013-01-04 14:20:00,31.77,31.78,31.77,31.77,800.0,28.2087,28.2176,28.2087,28.2087,800.0
2013-01-04 14:25:00,31.77,31.81,31.77,31.81,4400.0,28.2087,28.2442,28.2087,28.2442,4400.0
2013-01-04 14:30:00,31.81,31.82,31.76,31.77,6500.0,28.2442,28.2531,28.1998,28.2087,6500.0
2013-01-04 14:35:00,31.78,31.79,31.77,31.77,5100.0,28.2176,28.2265,28.2087,28.2087,5100.0
2013-01-04 14:40:00,31.77,31.78,31.74,31.76,11600.0,28.2087,28.2176,28.1821,28.1998,11600.0
2013-01-04 14:45:00,31.77,31.78,31.72,31.74,16700.0,28.2087,28.2176,28.1643,28.1821,16700.0
2013-01-04 14:50:00,31.75,31.83,31.75,31.83,3700.0,28.191,28.262,28.191,28.262,3700.0
2013-01-04 14:55:00,31.83,31.83,31.75,31.77,12200.0,28.262,28.262,28.191,28.2087,12200.0
2013-01-04 15:00:00,31.78,31.81,31.77,31.78,8700.0,28.2176,28.2442,28.2087,28.2176,8700.0
2013-01-04 15:05:00,31.79,31.84,31.79,31.81,15200.0,28.2265,28.2709,28.2265,28.2442,15200.0
2013-01-04 15:10:00,31.81,31.85,31.81,31.83,6800.0,28.2442,28.2797,28.2442,28.262,6800.0
2013-01-04 15:15:00,31.83,31.85,31.82,31.83,5400.0,28.262,28.2797,28.2531,28.262,5400.0
2013-01-04 15:20:00,31.84,31.9,31.83,31.88,10100.0,28.2709,28.3241,28.262,28.3064,10100.0
2013-01-04 15:25:00,31.89,31.91,31.85,31.91,11100.0,28.3153,28.333,28.2797,28.333,11100.0
2013-01-04 15:30:00,31.91,31.92,31.9,31.92,8100.0,28.333,28.3419,28.3241,28.3419,8100.0
2013-01-04 15:35:00,31.92,31.92,31.87,31.88,17300.0,28.3419,28.3419,28.2975,28.3064,17300.0
2013-01-04 15:40:00,31.88,31.91,31.88,31.9,10700.0,28.3064,28.333,28.3064,28.3241,10700.0
2013-01-04 15:45:00,31.91,31.91,31.89,31.91,17100.0,28.333,28.333,28.3153,28.333,17100.0
2013-01-04 15:50:00,31.91,31.94,31.87,31.89,28200.0,28.333,28.3597,28.2975,28.3153,28200.0
2013-01-04 15:55:00,31.9,31.91,31.81,31.81,63700.0,28.3241,28.333,28.2442,28.2442,63700.0
2013-01-07 09:30:00,31.92,31.92,31.81,31.81,14400.0,28.3419,28.3419,28.2442,28.2442,14400.0
2013-01-07 09:35:00,31.8,31.89,31.79,31.81,5300.0,28.2354,28.3153,28.2265,28.2442,5300.0
2013-01-07 09:40:00,31.8,31.88,31.78,31.85,1600.0,28.2354,28.3064,28.2176,28.2797,1600.0
2013-01-07 09:45:00,31.85,31.86,31.8,31.85,2500.0,28.2797,28.2886,28.2354,28.2797,2500.0
2013-01-07 09:50:00,31.83,31.87,31.82,31.84,5800.0,28.262,28.2975,28.2531,28.2709,5800.0
2013-01-07 09:55:00,31.84,31.88,31.84,31.85,1600.0,28.2709,28.3064,28.2709,28.2797,1600.0
2013-01-07 10:00:00,31.85,31.89,31.85,31.85,3500.0,28.2797,28.3153,28.2797,28.2797,3500.0
2013-01-07 10:05:00,31.85,31.87,31.84,31.85,4800.0,28.2797,28.2975,28.2709,28.2797,4800.0
2013-01-07 10:10:00,31.85,31.86,31.77,31.77,8100.0,28.2797,28.2886,28.2087,28.2087,8100.0
2013-01-07 10:15:00,31.8,31.84,31.79,31.79,8300.0,28.2354,28.2709,28.2265,28.2265,8300.0
2013-01-07 10:20:00,31.79,31.84,31.75,31.82,6600.0,28.2265,28.2709,28.191,28.2531,6600.0
2013-01-07 10:25:00,31.8,31.84,31.8,31.84,4200.0,28.2354,28.2709,28.2354,28.2709,4200.0
2013-01-07 10:30:00,31.84,31.85,31.8,31.83,7800.0,28.2709,28.2797,28.2354,28.262,7800.0
2013-01-07 10:35:00,31.83,31.85,31.81,31.84,4700.0,28.262,28.2797,28.2442,28.2709,4700.0
2013-01-07 10:40:00,31.84,31.87,31.83,31.85,3900.0,28.2709,28.2975,28.262,28.2797,3900.0
2013-01-07 10:45:00,31.85,31.85,31.84,31.85,2400.0,28.2797,28.2797,28.2709,28.2797,2400.0
2013-01-07 10:50:00,31.85,31.85,31.79,31.8,5300.0,28.2797,28.2797,28.2265,28.2354,5300.0
2013-01-07 10:55:00,31.79,31.84,31.78,31.83,2600.0,28.2265,28.2709,28.2176,28.262,2600.0
2013-01-07 11:00:00,31.83,31.86,31.83,31.85,4200.0,28.262,28.2886,28.262,28.2797,4200.0
2013-01-07 11:05:00,31.85,31.85,31.8,31.81,28900.0,28.2797,28.2797,28.2354,28.2442,28900.0
2013-01-07 11:10:00,31.82,31.83,31.82,31.83,1500.0,28.2531,28.262,28.2531,28.262,1500.0
2013-01-07 11:15:00,31.82,31.83,31.81,31.81,4900.0,28.2531,28.262,28.2442,28.2442,4900.0
2013-01-07 11:20:00,31.82,31.83,31.82,31.83,3100.0,28.2531,28.262,28.2531,28.262,3100.0
2013-01-07 11:25:00,31.82,31.84,31.82,31.83,4700.0,28.2531,28.2709,28.2531,28.262,4700.0
2013-01-07 11:30:00,31.83,31.84,31.83,31.84,6200.0,28.262,28.2709,28.262,28.2709,6200.0
2013-01-07 11:35:00,31.84,31.84,31.79,31.83,6900.0,28.2709,28.2709,28.2265,28.262,6900.0
2013-01-07 11:40:00,31.83,31.83,31.82,31.82,1100.0,28.262,28.262,28.2531,28.2531,1100.0
2013-01-07 11:45:00,31.82,31.85,31.82,31.83,10100.0,28.2531,28.2797,28.2531,28.262,10100.0
2013-01-07 11:50:00,31.83,31.83,31.81,31.81,5400.0,28.262,28.262,28.2442,28.2442,5400.0
2013-01-07 11:55:00,31.81,31.85,31.81,31.84,6300.0,28.2442,28.2797,28.2442,28.2709,6300.0
2013-01-07 12:00:00,31.86,31.88,31.84,31.88,4600.0,28.2886,28.3064,28.2709,28.3064,4600.0
2013-01-07 12:05:00,31.89,31.93,31.89,31.92,3100.0,28.3153,28.3508,28.3153,28.3419,3100.0
2013-01-07 12:10:00,31.9,31.93,31.87,31.87,11600.0,28.3241,28.3508,28.2975,28.2975,11600.0
2013-01-07 12:15:00,31.88,31.9,31.86,31.87,5200.0,28.3064,28.3241,28.2886,28.2975,5200.0
2013-01-07 12:20:00,31.86,31.87,31.86,31.87,1400.0,28.2886,28.2975,28.2886,28.2975,1400.0
2013-01-07 12:25:00,31.86,31.87,31.83,31.86,4900.0,28.2886,28.2975,28.262,28.2886,4900.0
2013-01-07 12:30:00,31.89,31.9,31.88,31.88,1400.0,28.3153,28.3241,28.3064,28.3064,1400.0
2013-01-07 12:35:00,31.89,31.91,31.87,31.87,6200.0,28.3153,28.333,28.2975,28.2975,6200.0
2013-01-07 12:40:00,31.88,31.89,31.87,31.87,3500.0,28.3064,28.3153,28.2975,28.2975,3500.0
2013-01-07 12:45:00,31.87,31.89,31.87,31.89,2300.0,28.2975,28.3153,28.2975,28.3153,2300.0
2013-01-07 12:50:00,31.89,31.91,31.89,31.9,7600.0,28.3153,28.333,28.3153,28.3241,7600.0
2013-01-07 12:55:00,31.88,31.89,31.87,31.88,2200.0,28.3064,28.3153,28.2975,28.3064,2200.0
2013-01-07 13:00:00,31.88,31.89,31.87,31.88,7000.0,28.3064,28.3153,28.2975,28.3064,7000.0
2013-01-07 13:05:00,31.88,31.9,31.88,31.89,1000.0,28.3064,28.3241,28.3064,28.3153,1000.0
2013-01-07 13:10:00,31.9,31.92,31.88,31.89,6300.0,28.3241,28.3419,28.3064,28.3153,6300.0
2013-01-07 13:15:00,31.89,31.9,31.89,31.89,4200.0,28.3153,28.3241,28.3153,28.3153,4200.0
2013-01-07 13:20:00,31.89,31.9,31.87,31.89,8000.0,28.3153,28.3241,28.2975,28.3153,8000.0
2013-01-07 13:25:00,31.89,31.9,31.86,31.86,5400.0,28.3153,28.3241,28.2886,28.2886,5400.0
2013-01-07 13:30:00,31.86,31.87,31.85,31.86,1500.0,28.2886,28.2975,28.2797,28.2886,1500.0
2013-01-07 13:35:00,31.85,31.85,31.83,31.84,3100.0,28.2797,28.2797,28.262,28.2709,3100.0
2013-01-07 13:40:00,31.84,31.85,31.83,31.84,3500.0,28.2709,28.2797,28.262,28.2709,3500.0
2013-01-07 13:45:00,31.83,31.85,31.83,31.85,4300.0,28.262,28.2797,28.262,28.2797,4300.0
2013-01-07 13:50:00,31.85,31.87,31.85,31.85,2900.0,28.2797,28.2975,28.2797,28.2797,2900.0
2013-01-07 13:55:00,31.86,31.87,31.86,31.87,3000.0,28.2886,28.2975,28.2886,28.2975,3000.0
2013-01-07 14:00:00,31.86,31.88,31.86,31.87,3100.0,28.2886,28.3064,28.2886,28.2975,3100.0
2013-01-07 14:05:00,31.87,31.9,31.86,31.9,5500.0,28.2975,28.3241,28.2886,28.3241,5500.0
2013-01-07 14:10:00,31.89,31.9,31.85,31.85,14200.0,28.3153,28.3241,28.2797,28.2797,14200.0
2013-01-07 14:15:00,31.84,31.85,31.84,31.85,1700.0,28.2709,28.2797,28.2709,28.2797,1700.0
2013-01-07 14:20:00,31.85,31.86,31.84,31.84,5400.0,28.2797,28.2886,28.2709,28.2709,5400.0
2013-01-07 14:25:00,31.84,31.86,31.84,31.84,6100.0,28.2709,28.2886,28.2709,28.2709,6100.0
2013-01-07 14:30:00,31.85,31.86,31.84,31.85,7400.0,28.2797,28.2886,28.2709,28.2797,7400.0
2013-01-07 14:35:00,31.86,31.87,31.85,31.87,3200.0,28.2886,28.2975,28.2797,28.2975,3200.0
2013-01-07 14:40:00,31.87,31.88,31.86,31.86,6300.0,28.2975,28.3064,28.2886,28.2886,6300.0
2013-01-07 14:45:00,31.87,31.9,31.87,31.89,8800.0,28.2975,28.3241,28.2975,28.3153,8800.0
2013-01-07 14:50:00,31.9,31.9,31.89,31.89,2200.0,28.3241,28.3241,28.3153,28.3153,2200.0
2013-01-07 14:55:00,31.9,31.91,31.88,31.88,11500.0,28.3241,28.333,28.3064,28.3064,11500.0
2013-01-07 15:00:00,31.88,31.88,31.87,31.88,9000.0,28.3064,28.3064,28.2975,28.3064,9000.0
2013-01-07 15:05:00,31.89,31.89,31.87,31.87,6400.0,28.3153,28.3153,28.2975,28.2975,6400.0
2013-01-07 15:10:00,31.87,31.89,31.87,31.88,10300.0,28.2975,28.3153,28.2975,28.3064,10300.0
2013-01-07 15:15:00,31.88,31.89,31.86,31.86,17800.0,28.3064,28.3153,28.2886,28.2886,17800.0
2013-01-07 15:20:00,31.86,31.87,31.86,31.87,4500.0,28.2886,28.2975,28.2886,28.2975,4500.0
2013-01-07 15:25:00,31.87,31.9,31.86,31.89,13900.0,28.2975,28.3241,28.2886,28.3153,13900.0
2013-01-07 15:30:00,31.9,31.9,31.85,31.85,17600.0,28.3241,28.3241,28.2797,28.2797,17600.0
2013-01-07 15:35:00,31.86,31.87,31.86,31.87,4000.0,28.2886,28.2975,28.2886,28.2975,4000.0
2013-01-07 15:40:00,31.87,31.88,31.86,31.88,16200.0,28.2975,28.3064,28.2886,28.3064,16200.0
2013-01-07 15:45:00,31.89,31.96,31.89,31.95,22300.0,28.3153,28.3774,28.3153,28.3685,22300.0
2013-01-07 15:50:00,31.94,31.95,31.87,31.89,18800.0,28.3597,28.3685,28.2975,28.3153,18800.0
2013-01-07 15:55:00,31.88,31.9,31.84,31.88,38500.0,28.3064,28.3241,28.2709,28.3064,38500.0
2013-01-08 09:30:00,31.82,31.91,31.82,31.82,6400.0,28.2531,28.333,28.2531,28.2531,6400.0
2013-01-08 09:35:00,31.82,31.82,31.77,31.78,4000.0,28.2531,28.2531,28.2087,28.2176,4000.0
2013-01-08 09:40:00,31.8,31.82,31.8,31.82,2500.0,28.2354,28.2531,28.2354,28.2531,2500.0
2013-01-08 09:45:00,31.81,31.85,31.8,31.83,5600.0,28.2442,28.2797,28.2354,28.262,5600.0
2013-01-08 09:50:00,31.83,31.86,31.82,31.85,5600.0,28.262,28.2886,28.2531,28.2797,5600.0
2013-01-08 09:55:00,31.85,31.89,31.85,31.88,2900.0,28.2797,28.3153,28.2797,28.3064,2900.0
2013-01-08 10:00:00,31.9,31.91,31.85,31.86,8000.0,28.3241,28.333,28.2797,28.2886,8000.0
2013-01-08 10:05:00,31.85,31.9,31.85,31.87,13500.0,28.2797,28.3241,28.2797,28.2975,13500.0
2013-01-08 10:10:00,31.86,31.88,31.84,31.84,3900.0,28.2886,28.3064,28.2709,28.2709,3900.0
2013-01-08 10:15:00,31.84,31.85,31.84,31.85,1300.0,28.2709,28.2797,28.2709,28.2797,1300.0
2013-01-08 10:20:00,31.86,31.88,31.86,31.87,6300.0,28.2886,28.3064,28.2886,28.2975,6300.0
2013-01-08 10:25:00,31.87,31.87,31.78,31.8,8300.0,28.2975,28.2975,28.2176,28.2354,8300.0
2013-01-08 10:30:00,31.79,31.85,31.79,31.8,21700.0,28.2265,28.2797,28.2265,28.2354,21700.0
2013-01-08 10:35:00,31.8,31.8,31.72,31.72,12000.0,28.2354,28.2354,28.1643,28.1643,12000.0
2013-01-08 10:40:00,31.72,31.74,31.71,31.74,2600.0,28.1643,28.1821,28.1554,28.1821,2600.0
2013-01-08 10:45:00,31.76,31.82,31.75,31.79,1400.0,28.1998,28.2531,28.191,28.2265,1400.0
2013-01-08 10:50:00,31.8,31.82,31.79,31.8,500.0,28.2354,28.2531,28.2265,28.2354,500.0
2013-01-08 10:55:00,31.81,31.84,31.79,31.82,3100.0,28.2442,28.2709,28.2265,28.2531,3100.0
2013-01-08 11:00:00,31.82,31.83,31.82,31.82,1800.0,28.2531,28.262,28.2531,28.2531,1800.0
2013-01-08 11:05:00,31.84,31.84,31.82,31.82,2000.0,28.2709,28.2709,28.2531,28.2531,2000.0
2013-01-08 11:10:00,31.82,31.85,31.82,31.83,900.0,28.2531,28.2797,28.2531,28.262,900.0
2013-01-08 11:15:00,31.84,31.85,31.83,31.83,3300.0,28.2709,28.2797,28.262,28.262,3300.0
2013-01-08 11:20:00,31.82,31.86,31.82,31.86,5900.0,28.2531,28.2886,28.2531,28.2886,5900.0
2013-01-08 11:25:00,31.85,31.86,31.84,31.86,2500.0,28.2797,28.2886,28.2709,28.2886,2500.0
2013-01-08 11:30:00,31.85,31.87,31.85,31.87,2100.0,28.2797,28.2975,28.2797,28.2975,2100.0
2013-01-08 11:35:00,31.86,31.87,31.85,31.86,2000.0,28.2886,28.2975,28.2797,28.2886,2000.0
2013-01-08 11:40:00,31.87,31.89,31.86,31.87,6300.0,28.2975,28.3153,28.2886,28.2975,6300.0
2013-01-08 11:45:00,31.87,31.87,31.84,31.84,2900.0,28.2975,28.2975,28.2709,28.2709,2900.0
2013-01-08 11:50:00,31.84,31.87,31.82,31.82,14300.0,28.2709,28.2975,28.2531,28.2531,14300.0
2013-01-08 11:55:00,31.83,31.86,31.8,31.8,6000.0,28.262,28.2886,28.2354,28.2354,6000.0
2013-01-08 12:00:00,31.8,31.81,31.77,31.78,7100.0,28.2354,28.2442,28.2087,28.2176,7100.0
2013-01-08 12:05:00,31.78,31.78,31.74,31.77,1700.0,28.2176,28.2176,28.1821,28.2087,1700.0
2013-01-08 12:10:00,31.78,31.8,31.77,31.79,2800.0,28.2176,28.2354,28.2087,28.2265,2800.0
2013-01-08 12:15:00,31.79,31.8,31.76,31.77,2900.0,28.2265,28.2354,28.1998,28.2087,2900.0
2013-01-08 12:20:00,31.77,31.8,31.77,31.79,2000.0,28.2087,28.2354,28.2087,28.2265,2000.0
2013-01-08 12:25:00,31.8,31.8,31.74,31.74,4900.0,28.2354,28.2354,28.1821,28.1821,4900.0
2013-01-08 12:30:00,31.74,31.77,31.74,31.76,1900.0,28.1821,28.2087,28.1821,28.1998,1900.0
2013-01-08 12:35:00,31.76,31.78,31.75,31.78,3400.0,28.1998,28.2176,28.191,28.2176,3400.0
2013-01-08 12:40:00,31.79,31.81,31.79,31.79,4600.0,28.2265,28.2442,28.2265,28.2265,4600.0
2013-01-08 12:45:00,31.79,31.79,31.78,31.79,2900.0,28.2265,28.2265,28.2176,28.2265,2900.0
2013-01-08 12:50:00,31.79,31.8,31.78,31.8,3100.0,28.2265,28.2354,28.2176,28.2354,3100.0
2013-01-08 12:55:00,31.8,31.81,31.78,31.79,3600.0,28.2354,28.2442,28.2176,28.2265,3600.0
2013-01-08 13:00:00,31.79,31.82,31.78,31.82,4200.0,28.2265,28.2531,28.2176,28.2531,4200.0
2013-01-08 13:05:00,31.81,31.81,31.8,31.8,5800.0,28.2442,28.2442,28.2354,28.2354,5800.0
2013-01-08 13:10:00,31.8,31.8,31.73,31.75,8200.0,28.2354,28.2354,28.1732,28.191,8200.0
2013-01-08 13:15:00,31.75,31.75,31.74,31.74,6100.0,28.191,28.191,28.1821,28.1821,6100.0
2013-01-08 13:20:00,31.74,31.74,31.71,31.71,2900.0,28.1821,28.1821,28.1554,28.1554,2900.0
2013-01-08 13:25:00,31.72,31.72,31.7,31.71,3500.0,28.1643,28.1643,28.1466,28.1554,3500.0
2013-01-08 13:30:00,31.71,31.75,31.71,31.75,3900.0,28.1554,28.191,28.1554,28.191,3900.0
2013-01-08 13:35:00,31.74,31.75,31.74,31.74,5100.0,28.1821,28.191,28.1821,28.1821,5100.0
2013-01-08 13:40:00,31.73,31.74,31.71,31.72,3900.0,28.1732,28.1821,28.1554,28.1643,3900.0
2013-01-08 13:45:00,31.71,31.73,31.71,31.71,3600.0,28.1554,28.1732,28.1554,28.1554,3600.0
2013-01-08 13:50:00,31.71,31.72,31.71,31.72,2300.0,28.1554,28.1643,28.1554,28.1643,2300.0
2013-01-08 13:55:00,31.71,31.75,31.71,31.74,9200.0,28.1554,28.191,28.1554,28.1821,9200.0
2013-01-08 14:00:00,31.75,31.75,31.73,31.75,5400.0,28.191,28.191,28.1732,28.191,5400.0
2013-01-08 14:05:00,31.75,31.75,31.74,31.75,3600.0,28.191,28.191,28.1821,28.191,3600.0
2013-01-08 14:10:00,31.75,31.75,31.74,31.75,4800.0,28.191,28.191,28.1821,28.191,4800.0
2013-01-08 14:15:00,31.75,31.77,31.75,31.76,4000.0,28.191,28.2087,28.191,28.1998,4000.0
2013-01-08 14:20:00,31.76,31.8,31.75,31.8,7300.0,28.1998,28.2354,28.191,28.2354,7300.0
2013-01-08 14:25:00,31.8,31.86,31.8,31.86,3700.0,28.2354,28.2886,28.2354,28.2886,3700.0
2013-01-08 14:30:00,31.85,31.86,31.85,31.86,3400.0,28.2797,28.2886,28.2797,28.2886,3400.0
2013-01-08 14:35:00,31.86,31.86,31.84,31.85,17000.0,28.2886,28.2886,28.2709,28.2797,17000.0
2013-01-08 14:40:00,31.85,31.86,31.83,31.83,5000.0,28.2797,28.2886,28.262,28.262,5000.0
2013-01-08 14:45:00,31.83,31.88,31.82,31.87,3200.0,28.262,28.3064,28.2531,28.2975,3200.0
2013-01-08 14:50:00,31.87,31.89,31.85,31.85,7100.0,28.2975,28.3153,28.2797,28.2797,7100.0
2013-01-08 14:55:00,31.85,31.85,31.82,31.82,4400.0,28.2797,28.2797,28.2531,28.2531,4400.0
2013-01-08 15:00:00,31.83,31.84,31.81,31.82,8900.0,28.262,28.2709,28.2442,28.2531,8900.0
2013-01-08 15:05:00,31.81,31.82,31.76,31.77,10600.0,28.2442,28.2531,28.1998,28.2087,10600.0
2013-01-08 15:10:00,31.77,31.79,31.75,31.78,8900.0,28.2087,28.2265,28.191,28.2176,8900.0
2013-01-08 15:15:00,31.78,31.82,31.78,31.82,11900.0,28.2176,28.2531,28.2176,28.2531,11900.0
2013-01-08 15:20:00,31.82,31.85,31.82,31.84,10900.0,28.2531,28.2797,28.2531,28.2709,10900.0
2013-01-08 15:25:00,31.84,31.84,31.83,31.84,5900.0,28.2709,28.2709,28.262,28.2709,5900.0
2013-01-08 15:30:00,31.83,31.84,31.79,31.8,12700.0,28.262,28.2709,28.2265,28.2354,12700.0
2013-01-08 15:35:00,31.81,31.82,31.76,31.76,11900.0,28.2442,28.2531,28.1998,28.1998,11900.0
2013-01-08 15:40:00,31.75,31.79,31.75,31.78,17700.0,28.191,28.2265,28.191,28.2176,17700.0
2013-01-08 15:45:00,31.78,31.79,31.77,31.78,24200.0,28.2176,28.2265,28.2087,28.2176,24200.0
2013-01-08 15:50:00,31.77,31.79,31.75,31.76,40100.0,28.2087,28.2265,28.191,28.1998,40100.0
2013-01-08 15:55:00,31.76,31.79,31.75,31.79,67700.0,28.1998,28.2265,28.191,28.2265,67700.0
2013-01-09 09:30:00,31.92,31.93,31.87,31.87,2500.0,28.3419,28.3508,28.2975,28.2975,2500.0
2013-01-09 09:35:00,31.94,31.98,31.94,31.97,1900.0,28.3597,28.3952,28.3597,28.3863,1900.0
2013-01-09 09:40:00,31.99,31.99,31.95,31.98,1700.0,28.4041,28.4041,28.3685,28.3952,1700.0
2013-01-09 09:45:00,31.96,31.99,31.96,31.99,2100.0,28.3774,28.4041,28.3774,28.4041,2100.0
2013-01-09 09:50:00,31.99,32.0,31.91,31.95,5900.0,28.4041,28.4129,28.333,28.3685,5900.0
2013-01-09 09:55:00,31.95,31.95,31.94,31.94,800.0,28.3685,28.3685,28.3597,28.3597,800.0
2013-01-09 10:00:00,31.95,31.95,31.94,31.95,1600.0,28.3685,28.3685,28.3597,28.3685,1600.0
2013-01-09 10:05:00,31.95,31.95,31.94,31.94,1600.0,28.3685,28.3685,28.3597,28.3597,1600.0
2013-01-09 10:10:00,31.95,31.95,31.94,31.95,900.0,28.3685,28.3685,28.3597,28.3685,900.0
2013-01-09 10:15:00,31.96,31.96,31.95,31.96,9100.0,28.3774,28.3774,28.3685,28.3774,9100.0
2013-01-09 10:20:00,31.95,31.97,31.95,31.95,1800.0,28.3685,28.3863,28.3685,28.3685,1800.0
2013-01-09 10:25:00,31.98,31.98,31.95,31.96,2700.0,28.3952,28.3952,28.3685,28.3774,2700.0
2013-01-09 10:30:00,31.97,31.98,31.94,31.94,2600.0,28.3863,28.3952,28.3597,28.3597,2600.0
2013-01-09 10:35:00,31.95,31.98,31.95,31.96,4500.0,28.3685,28.3952,28.3685,28.3774,4500.0
2013-01-09 10:40:00,31.95,31.95,31.94,31.94,5300.0,28.3685,28.3685,28.3597,28.3597,5300.0
2013-01-09 10:45:00,31.95,31.95,31.94,31.94,1700.0,28.3685,28.3685,28.3597,28.3597,1700.0
2013-01-09 10:50:00,31.93,31.94,31.92,31.94,3000.0,28.3508,28.3597,28.3419,28.3597,3000.0
2013-01-09 10:55:00,31.94,31.95,31.93,31.95,1300.0,28.3597,28.3685,28.3508,28.3685,1300.0
2013-01-09 11:00:00,31.94,31.95,31.93,31.93,2500.0,28.3597,28.3685,28.3508,28.3508,2500.0
2013-01-09 11:05:00,31.94,31.96,31.94,31.94,2700.0,28.3597,28.3774,28.3597,28.3597,2700.0
2013-01-09 11:10:00,31.94,31.95,31.94,31.94,1400.0,28.3597,28.3685,28.3597,28.3597,1400.0
2013-01-09 11:15:00,31.94,31.96,31.93,31.94,1900.0,28.3597,28.3774,28.3508,28.3597,1900.0
2013-01-09 11:20:00,31.94,31.94,31.94,31.94,400.0,28.3597,28.3597,28.3597,28.3597,400.0
2013-01-09 11:25:00,31.96,31.96,31.95,31.95,400.0,28.3774,28.3774,28.3685,28.3685,400.0
2013-01-09 11:30:00,31.95,31.95,31.93,31.94,2900.0,28.3685,28.3685,28.3508,28.3597,2900.0
2013-01-09 11:35:00,31.94,31.94,31.94,31.94,0.0,28.3597,28.3597,28.3597,28.3597,0.0
2013-01-09 11:40:00,31.94,31.95,31.93,31.94,4600.0,28.3597,28.3685,28.3508,28.3597,4600.0
2013-01-09 11:45:00,31.93,31.94,31.93,31.94,3100.0,28.3508,28.3597,28.3508,28.3597,3100.0
2013-01-09 11:50:00,31.94,31.94,31.88,31.88,5000.0,28.3597,28.3597,28.3064,28.3064,5000.0
2013-01-09 11:55:00,31.89,31.89,31.89,31.89,400.0,28.3153,28.3153,28.3153,28.3153,400.0
2013-01-09 12:00:00,31.9,31.9,31.9,31.9,900.0,28.3241,28.3241,28.3241,28.3241,900.0
2013-01-09 12:05:00,31.93,31.96,31.93,31.96,6400.0,28.3508,28.3774,28.3508,28.3774,6400.0
2013-01-09 12:10:00,31.94,31.95,31.93,31.93,2200.0,28.3597,28.3685,28.3508,28.3508,2200.0
2013-01-09 12:15:00,31.93,31.93,31.91,31.91,2200.0,28.3508,28.3508,28.333,28.333,2200.0
2013-01-09 12:20:00,31.91,31.92,31.91,31.91,1400.0,28.333,28.3419,28.333,28.333,1400.0
2013-01-09 12:25:00,31.91,31.93,31.9,31.93,2600.0,28.333,28.3508,28.3241,28.3508,2600.0
2013-01-09 12:30:00,31.91,31.91,31.88,31.88,500.0,28.333,28.333,28.3064,28.3064,500.0
2013-01-09 12:35:00,31.87,31.89,31.86,31.88,500.0,28.2975,28.3153,28.2886,28.3064,500.0
2013-01-09 12:40:00,31.88,31.9,31.86,31.86,15100.0,28.3064,28.3241,28.2886,28.2886,15100.0
2013-01-09 12:45:00,31.86,31.89,31.85,31.89,600.0,28.2886,28.3153,28.2797,28.3153,600.0
2013-01-09 12:50:00,31.89,31.89,31.89,31.89,1000.0,28.3153,28.3153,28.3153,28.3153,1000.0
2013-01-09 12:55:00,31.9,31.91,31.89,31.9,2800.0,28.3241,28.333,28.3153,28.3241,2800.0
2013-01-09 13:00:00,31.9,31.9,31.9,31.9,3200.0,28.3241,28.3241,28.3241,28.3241,3200.0
2013-01-09 13:05:00,31.9,31.9,31.87,31.87,2700.0,28.3241,28.3241,28.2975,28.2975,2700.0
2013-01-09 13:10:00,31.88,31.89,31.88,31.89,400.0,28.3064,28.3153,28.3064,28.3153,400.0
2013-01-09 13:15:00,31.9,31.91,31.89,31.9,5200.0,28.3241,28.333,28.3153,28.3241,5200.0
2013-01-09 13:20:00,31.92,31.95,31.9,31.93,1600.0,28.3419,28.3685,28.3241,28.3508,1600.0
2013-01-09 13:25:00,31.93,31.93,31.88,31.89,5000.0,28.3508,28.3508,28.3064,28.3153,5000.0
2013-01-09 13:30:00,31.88,31.91,31.88,31.9,2000.0,28.3064,28.333,28.3064,28.3241,2000.0
2013-01-09 13:35:00,31.9,31.9,31.89,31.89,800.0,28.3241,28.3241,28.3153,28.3153,800.0
2013-01-09 13:40:00,31.9,31.9,31.89,31.89,7900.0,28.3241,28.3241,28.3153,28.3153,7900.0
2013-01-09 13:45:00,31.9,31.9,31.89,31.9,2300.0,28.3241,28.3241,28.3153,28.3241,2300.0
2013-01-09 13:50:00,31.9,31.9,31.88,31.9,13000.0,28.3241,28.3241,28.3064,28.3241,13000.0
2013-01-09 13:55:00,31.89,31.9,31.89,31.9,1100.0,28.3153,28.3241,28.3153,28.3241,1100.0
2013-01-09 14:00:00,31.9,31.9,31.89,31.89,1300.0,28.3241,28.3241,28.3153,28.3153,1300.0
2013-01-09 14:05:00,31.9,31.9,31.88,31.89,3300.0,28.3241,28.3241,28.3064,28.3153,3300.0
2013-01-09 14:10:00,31.89,31.89,31.89,31.89,400.0,28.3153,28.3153,28.3153,28.3153,400.0
2013-01-09 14:15:00,31.89,31.91,31.89,31.9,4900.0,28.3153,28.333,28.3153,28.3241,4900.0
2013-01-09 14:20:00,31.9,31.9,31.88,31.89,4400.0,28.3241,28.3241,28.3064,28.3153,4400.0
2013-01-09 14:25:00,31.89,31.9,31.88,31.9,5200.0,28.3153,28.3241,28.3064,28.3241,5200.0
2013-01-09 14:30:00,31.9,31.91,31.89,31.91,5300.0,28.3241,28.333,28.3153,28.333,5300.0
2013-01-09 14:35:00,31.91,31.92,31.89,31.89,3800.0,28.333,28.3419,28.3153,28.3153,3800.0
2013-01-09 14:40:00,31.89,31.9,31.89,31.9,1300.0,28.3153,28.3241,28.3153,28.3241,1300.0
2013-01-09 14:45:00,31.9,31.9,31.88,31.88,3200.0,28.3241,28.3241,28.3064,28.3064,3200.0
2013-01-09 14:50:00,31.88,31.89,31.88,31.89,2800.0,28.3064,28.3153,28.3064,28.3153,2800.0
2013-01-09 14:55:00,31.9,31.91,31.87,31.87,3300.0,28.3241,28.333,28.2975,28.2975,3300.0
2013-01-09 15:00:00,31.87,31.89,31.87,31.88,1700.0,28.2975,28.3153,28.2975,28.3064,1700.0
2013-01-09 15:05:00,31.88,31.88,31.86,31.88,3200.0,28.3064,28.3064,28.2886,28.3064,3200.0
2013-01-09 15:10:00,31.88,31.89,31.87,31.89,3500.0,28.3064,28.3153,28.2975,28.3153,3500.0
2013-01-09 15:15:00,31.89,31.89,31.88,31.89,2000.0,28.3153,28.3153,28.3064,28.3153,2000.0
2013-01-09 15:20:00,31.89,31.91,31.89,31.9,8800.0,28.3153,28.333,28.3153,28.3241,8800.0
2013-01-09 15:25:00,31.9,31.9,31.88,31.89,4700.0,28.3241,28.3241,28.3064,28.3153,4700.0
2013-01-09 15:30:00,31.9,31.9,31.88,31.89,3600.0,28.3241,28.3241,28.3064,28.3153,3600.0
2013-01-09 15:35:00,31.88,31.91,31.88,31.9,5700.0,28.3064,28.333,28.3064,28.3241,5700.0
2013-01-09 15:40:00,31.9,31.94,31.9,31.94,8000.0,28.3241,28.3597,28.3241,28.3597,8000.0
2013-01-09 15:45:00,31.94,31.97,31.92,31.95,27000.0,28.3597,28.3863,28.3419,28.3685,27000.0
2013-01-09 15:50:00,31.93,31.95,31.84,31.9,27800.0,28.3508,28.3685,28.2709,28.3241,27800.0
2013-01-09 15:55:00,31.91,31.93,31.83,31.92,73200.0,28.333,28.3508,28.262,28.3419,73200.0
2013-01-10 09:30:00,31.95,32.07,31.95,32.02,9600.0,28.3685,28.4751,28.3685,28.4307,9600.0
2013-01-10 09:35:00,32.08,32.15,32.08,32.15,600.0,28.484,28.5461,28.484,28.5461,600.0
2013-01-10 09:40:00,32.15,32.19,32.15,32.19,1300.0,28.5461,28.5816,28.5461,28.5816,1300.0
2013-01-10 09:45:00,32.18,32.2,32.15,32.16,2900.0,28.5728,28.5905,28.5461,28.555,2900.0
2013-01-10 09:50:00,32.15,32.15,32.13,32.15,2700.0,28.5461,28.5461,28.5284,28.5461,2700.0
2013-01-10 09:55:00,32.15,32.16,32.13,32.15,3200.0,28.5461,28.555,28.5284,28.5461,3200.0
2013-01-10 10:00:00,32.15,32.2,32.15,32.15,900.0,28.5461,28.5905,28.5461,28.5461,900.0
2013-01-10 10:05:00,32.18,32.18,32.14,32.14,800.0,28.5728,28.5728,28.5372,28.5372,800.0
2013-01-10 10:10:00,32.19,32.2,32.18,32.2,1900.0,28.5816,28.5905,28.5728,28.5905,1900.0
2013-01-10 10:15:00,32.18,32.19,32.17,32.19,2000.0,28.5728,28.5816,28.5639,28.5816,2000.0
2013-01-10 10:20:00,32.18,32.18,32.16,32.16,2000.0,28.5728,28.5728,28.555,28.555,2000.0
2013-01-10 10:25:00,32.18,32.18,32.15,32.15,1200.0,28.5728,28.5728,28.5461,28.5461,1200.0
2013-01-10 10:30:00,32.15,32.15,32.05,32.09,3800.0,28.5461,28.5461,28.4573,28.4928,3800.0
2013-01-10 10:35:00,32.08,32.08,32.07,32.07,1100.0,28.484,28.484,28.4751,28.4751,1100.0
2013-01-10 10:40:00,32.06,32.08,32.04,32.08,1200.0,28.4662,28.484,28.4484,28.484,1200.0
2013-01-10 10:45:00,32.05,32.05,32.05,32.05,400.0,28.4573,28.4573,28.4573,28.4573,400.0
2013-01-10 10:50:00,32.06,32.06,32.04,32.04,400.0,28.4662,28.4662,28.4484,28.4484,400.0
2013-01-10 10:55:00,32.06,32.08,32.04,32.05,2600.0,28.4662,28.484,28.4484,28.4573,2600.0
2013-01-10 11:00:00,32.03,32.05,32.02,32.04,2100.0,28.4396,28.4573,28.4307,28.4484,2100.0
2013-01-10 11:05:00,32.05,32.07,32.05,32.05,1600.0,28.4573,28.4751,28.4573,28.4573,1600.0
2013-01-10 11:10:00,32.05,32.05,31.99,31.99,1600.0,28.4573,28.4573,28.4041,28.4041,1600.0
2013-01-10 11:15:00,32.0,32.0,32.0,32.0,1500.0,28.4129,28.4129,28.4129,28.4129,1500.0
2013-01-10 11:20:00,32.01,32.01,32.0,32.0,2300.0,28.4218,28.4218,28.4129,28.4129,2300.0
2013-01-10 11:25:00,32.0,32.04,32.0,32.03,1900.0,28.4129,28.4484,28.4129,28.4396,1900.0
2013-01-10 11:30:00,32.02,32.02,32.01,32.01,700.0,28.4307,28.4307,28.4218,28.4218,700.0
2013-01-10 11:35:00,32.01,32.02,32.0,32.02,400.0,28.4218,28.4307,28.4129,28.4307,400.0
2013-01-10 11:40:00,32.02,32.02,32.02,32.02,100.0,28.4307,28.4307,28.4307,28.4307,100.0
2013-01-10 11:45:00,32.02,32.04,31.99,32.0,2500.0,28.4307,28.4484,28.4041,28.4129,2500.0
2013-01-10 11:50:00,32.0,32.0,32.0,32.0,100.0,28.4129,28.4129,28.4129,28.4129,100.0
2013-01-10 11:55:00,32.0,32.02,32.0,32.01,1200.0,28.4129,28.4307,28.4129,28.4218,1200.0
2013-01-10 12:00:00,32.04,32.04,32.0,32.02,10400.0,28.4484,28.4484,28.4129,28.4307,10400.0
2013-01-10 12:05:00,32.01,32.03,32.01,32.03,1300.0,28.4218,28.4396,28.4218,28.4396,1300.0
2013-01-10 12:10:00,32.04,32.04,32.0,32.02,3700.0,28.4484,28.4484,28.4129,28.4307,3700.0
2013-01-10 12:15:00,32.02,32.04,32.02,32.02,1800.0,28.4307,28.4484,28.4307,28.4307,1800.0
2013-01-10 12:20:00,32.02,32.02,32.0,32.01,1200.0,28.4307,28.4307,28.4129,28.4218,1200.0
2013-01-10 12:25:00,31.99,31.99,31.98,31.98,900.0,28.4041,28.4041,28.3952,28.3952,900.0
2013-01-10 12:30:00,31.99,32.0,31.98,32.0,400.0,28.4041,28.4129,28.3952,28.4129,400.0
2013-01-10 12:35:00,31.98,31.99,31.97,31.97,1400.0,28.3952,28.4041,28.3863,28.3863,1400.0
2013-01-10 12:40:00,31.97,31.98,31.96,31.96,1000.0,28.3863,28.3952,28.3774,28.3774,1000.0
2013-01-10 12:45:00,31.96,31.97,31.96,31.97,1600.0,28.3774,28.3863,28.3774,28.3863,1600.0
2013-01-10 12:50:00,31.95,31.98,31.95,31.97,1500.0,28.3685,28.3952,28.3685,28.3863,1500.0
2013-01-10 12:55:00,31.96,31.99,31.96,31.97,2100.0,28.3774,28.4041,28.3774,28.3863,2100.0
2013-01-10 13:00:00,31.99,31.99,31.98,31.98,3200.0,28.4041,28.4041,28.3952,28.3952,3200.0
2013-01-10 13:05:00,31.97,32.0,31.97,31.99,3100.0,28.3863,28.4129,28.3863,28.4041,3100.0
2013-01-10 13:10:00,31.99,32.0,31.98,31.99,2800.0,28.4041,28.4129,28.3952,28.4041,2800.0
2013-01-10 13:15:00,31.99,32.0,31.99,31.99,1400.0,28.4041,28.4129,28.4041,28.4041,1400.0
2013-01-10 13:20:00,31.98,32.02,31.98,32.01,6500.0,28.3952,28.4307,28.3952,28.4218,6500.0
2013-01-10 13:25:00,32.01,32.01,32.01,32.01,0.0,28.4218,28.4218,28.4218,28.4218,0.0
2013-01-10 13:30:00,32.01,32.03,32.01,32.03,2100.0,28.4218,28.4396,28.4218,28.4396,2100.0
2013-01-10 13:35:00,32.04,32.05,32.03,32.05,600.0,28.4484,28.4573,28.4396,28.4573,600.0
2013-01-10 13:40:00,32.03,32.04,32.03,32.04,200.0,28.4396,28.4484,28.4396,28.4484,200.0
2013-01-10 13:45:00,32.04,32.05,32.03,32.04,2200.0,28.4484,28.4573,28.4396,28.4484,2200.0
2013-01-10 13:50:00,32.03,32.04,32.03,32.03,1800.0,28.4396,28.4484,28.4396,28.4396,1800.0
2013-01-10 13:55:00,32.04,32.05,32.04,32.05,1400.0,28.4484,28.4573,28.4484,28.4573,1400.0
2013-01-10 14:00:00,32.04,32.07,32.04,32.07,2700.0,28.4484,28.4751,28.4484,28.4751,2700.0
2013-01-10 14:05:00,32.07,32.07,32.05,32.05,2500.0,28.4751,28.4751,28.4573,28.4573,2500.0
2013-01-10 14:10:00,32.06,32.06,32.05,32.05,600.0,28.4662,28.4662,28.4573,28.4573,600.0
2013-01-10 14:15:00,32.06,32.06,32.05,32.06,300.0,28.4662,28.4662,28.4573,28.4662,300.0
2013-01-10 14:20:00,32.06,32.07,32.04,32.05,2000.0,28.4662,28.4751,28.4484,28.4573,2000.0
2013-01-10 14:25:00,32.05,32.05,32.02,32.02,1800.0,28.4573,28.4573,28.4307,28.4307,1800.0
2013-01-10 14:30:00,32.03,32.03,32.02,32.02,900.0,28.4396,28.4396,28.4307,28.4307,900.0
2013-01-10 14:35:00,32.04,32.04,32.0,32.0,1300.0,28.4484,28.4484,28.4129,28.4129,1300.0
2013-01-10 14:40:00,32.01,32.03,32.01,32.01,2300.0,28.4218,28.4396,28.4218,28.4218,2300.0
2013-01-10 14:45:00,32.01,32.04,32.0,32.04,2400.0,28.4218,28.4484,28.4129,28.4484,2400.0
2013-01-10 14:50:00,32.04,32.05,32.02,32.05,2600.0,28.4484,28.4573,28.4307,28.4573,2600.0
2013-01-10 14:55:00,32.04,32.06,32.04,32.05,2300.0,28.4484,28.4662,28.4484,28.4573,2300.0
2013-01-10 15:00:00,32.06,32.1,32.06,32.08,2600.0,28.4662,28.5017,28.4662,28.484,2600.0
2013-01-10 15:05:00,32.08,32.1,32.08,32.1,1600.0,28.484,28.5017,28.484,28.5017,1600.0
2013-01-10 15:10:00,32.09,32.11,32.09,32.1,1500.0,28.4928,28.5106,28.4928,28.5017,1500.0
2013-01-10 15:15:00,32.1,32.12,32.1,32.1,4700.0,28.5017,28.5195,28.5017,28.5017,4700.0
2013-01-10 15:20:00,32.1,32.13,32.09,32.1,7600.0,28.5017,28.5284,28.4928,28.5017,7600.0
2013-01-10 15:25:00,32.08,32.1,32.07,32.09,5000.0,28.484,28.5017,28.4751,28.4928,5000.0
2013-01-10 15:30:00,32.09,32.11,32.07,32.08,10900.0,28.4928,28.5106,28.4751,28.484,10900.0
2013-01-10 15:35:00,32.07,32.09,32.06,32.06,9700.0,28.4751,28.4928,28.4662,28.4662,9700.0
2013-01-10 15:40:00,32.07,32.07,32.05,32.06,5100.0,28.4751,28.4751,28.4573,28.4662,5100.0
2013-01-10 15:45:00,32.08,32.12,32.05,32.12,15200.0,28.484,28.5195,28.4573,28.5195,15200.0
2013-01-10 15:50:00,32.12,32.15,32.11,32.15,5400.0,28.5195,28.5461,28.5106,28.5461,5400.0
2013-01-10 15:55:00,32.14,32.14,32.1,32.14,24400.0,28.5372,28.5372,28.5017,28.5372,24400.0
2013-01-11 09:30:00,32.12,32.12,32.1,32.1,1900.0,28.5195,28.5195,28.5017,28.5017,1900.0
2013-01-11 09:35:00,32.14,32.23,32.14,32.22,400.0,28.5372,28.6172,28.5372,28.6083,400.0
2013-01-11 09:40:00,32.31,32.31,32.24,32.24,200.0,28.6882,28.6882,28.626,28.626,200.0
2013-01-11 09:45:00,32.3,32.3,32.29,32.29,700.0,28.6793,28.6793,28.6704,28.6704,700.0
2013-01-11 09:50:00,32.29,32.29,32.23,32.23,2900.0,28.6704,28.6704,28.6172,28.6172,2900.0
2013-01-11 09:55:00,32.24,32.24,32.18,32.2,2100.0,28.626,28.626,28.5728,28.5905,2100.0
2013-01-11 10:00:00,32.21,32.25,32.21,32.24,1500.0,28.5994,28.6349,28.5994,28.626,1500.0
2013-01-11 10:05:00,32.23,32.24,32.17,32.17,2700.0,28.6172,28.626,28.5639,28.5639,2700.0
2013-01-11 10:10:00,32.14,32.15,32.01,32.07,11000.0,28.5372,28.5461,28.4218,28.4751,11000.0
2013-01-11 10:15:00,32.06,32.09,32.06,32.07,1900.0,28.4662,28.4928,28.4662,28.4751,1900.0
2013-01-11 10:20:00,32.06,32.06,32.06,32.06,100.0,28.4662,28.4662,28.4662,28.4662,100.0
2013-01-11 10:25:00,32.08,32.08,32.01,32.01,3600.0,28.484,28.484,28.4218,28.4218,3600.0
2013-01-11 10:30:00,32.01,32.02,31.99,32.0,3100.0,28.4218,28.4307,28.4041,28.4129,3100.0
2013-01-11 10:35:00,32.02,32.02,32.0,32.01,1700.0,28.4307,28.4307,28.4129,28.4218,1700.0
2013-01-11 10:40:00,32.01,32.03,31.97,31.97,4500.0,28.4218,28.4396,28.3863,28.3863,4500.0
2013-01-11 10:45:00,31.98,32.0,31.96,32.0,900.0,28.3952,28.4129,28.3774,28.4129,900.0
2013-01-11 10:50:00,32.0,32.0,32.0,32.0,200.0,28.4129,28.4129,28.4129,28.4129,200.0
2013-01-11 10:55:00,32.03,32.04,31.99,32.02,1100.0,28.4396,28.4484,28.4041,28.4307,1100.0
2013-01-11 11:00:00,32.0,32.03,32.0,32.03,1500.0,28.4129,28.4396,28.4129,28.4396,1500.0
2013-01-11 11:05:00,32.03,32.03,32.0,32.0,3300.0,28.4396,28.4396,28.4129,28.4129,3300.0
2013-01-11 11:10:00,32.0,32.0,32.0,32.0,400.0,28.4129,28.4129,28.4129,28.4129,400.0
2013-01-11 11:15:00,32.0,32.02,32.0,32.02,2900.0,28.4129,28.4307,28.4129,28.4307,2900.0
2013-01-11 11:20:00,32.01,32.01,31.97,31.99,1200.0,28.4218,28.4218,28.3863,28.4041,1200.0
2013-01-11 11:25:00,31.97,31.97,31.89,31.9,2800.0,28.3863,28.3863,28.3153,28.3241,2800.0
2013-01-11 11:30:00,31.9,31.95,31.9,31.95,400.0,28.3241,28.3685,28.3241,28.3685,400.0
2013-01-11 11:35:00,31.96,31.96,31.96,31.96,100.0,28.3774,28.3774,28.3774,28.3774,100.0
2013-01-11 11:40:00,31.95,31.99,31.95,31.95,9400.0,28.3685,28.4041,28.3685,28.3685,9400.0
2013-01-11 11:45:00,31.97,31.97,31.89,31.93,7200.0,28.3863,28.3863,28.3153,28.3508,7200.0
2013-01-11 11:50:00,31.93,31.93,31.93,31.93,0.0,28.3508,28.3508,28.3508,28.3508,0.0
2013-01-11 11:55:00,32.0,32.04,32.0,32.0,6100.0,28.4129,28.4484,28.4129,28.4129,6100.0
2013-01-11 12:00:00,32.02,32.02,31.97,31.97,2900.0,28.4307,28.4307,28.3863,28.3863,2900.0
2013-01-11 12:05:00,31.97,31.97,31.97,31.97,0.0,28.3863,28.3863,28.3863,28.3863,0.0
2013-01-11 12:10:00,32.0,32.0,31.99,32.0,1800.0,28.4129,28.4129,28.4041,28.4129,1800.0
2013-01-11 12:15:00,32.0,32.0,32.0,32.0,1300.0,28.4129,28.4129,28.4129,28.4129,1300.0
2013-01-11 12:20:00,32.0,32.0,31.99,31.99,800.0,28.4129,28.4129,28.4041,28.4041,800.0
2013-01-11 12:25:00,31.99,31.99,31.97,31.97,600.0,28.4041,28.4041,28.3863,28.3863,600.0
2013-01-11 12:30:00,31.99,32.0,31.97,31.98,16300.0,28.4041,28.4129,28.3863,28.3952,16300.0
2013-01-11 12:35:00,32.0,32.03,31.98,32.02,5600.0,28.4129,28.4396,28.3952,28.4307,5600.0
2013-01-11 12:40:00,32.03,32.04,31.99,32.0,8100.0,28.4396,28.4484,28.4041,28.4129,8100.0
2013-01-11 12:45:00,32.0,32.0,31.89,31.91,25700.0,28.4129,28.4129,28.3153,28.333,25700.0
2013-01-11 12:50:00,31.91,31.94,31.89,31.92,27400.0,28.333,28.3597,28.3153,28.3419,27400.0
2013-01-11 12:55:00,31.92,31.98,31.9,31.98,2400.0,28.3419,28.3952,28.3241,28.3952,2400.0
2013-01-11 13:00:00,31.98,32.0,31.98,31.98,1100.0,28.3952,28.4129,28.3952,28.3952,1100.0
2013-01-11 13:05:00,32.0,32.04,32.0,32.0,7100.0,28.4129,28.4484,28.4129,28.4129,7100.0
2013-01-11 13:10:00,32.0,32.01,31.99,31.99,1600.0,28.4129,28.4218,28.4041,28.4041,1600.0
2013-01-11 13:15:00,31.99,31.99,31.99,31.99,800.0,28.4041,28.4041,28.4041,28.4041,800.0
2013-01-11 13:20:00,32.0,32.0,31.98,31.99,3800.0,28.4129,28.4129,28.3952,28.4041,3800.0
2013-01-11 13:25:00,31.99,31.99,31.96,31.97,1300.0,28.4041,28.4041,28.3774,28.3863,1300.0
2013-01-11 13:30:00,31.98,31.98,31.98,31.98,700.0,28.3952,28.3952,28.3952,28.3952,700.0
2013-01-11 13:35:00,31.98,31.99,31.98,31.99,1100.0,28.3952,28.4041,28.3952,28.4041,1100.0
2013-01-11 13:40:00,31.98,31.99,31.95,31.96,1700.0,28.3952,28.4041,28.3685,28.3774,1700.0
2013-01-11 13:45:00,31.96,31.97,31.93,31.96,1700.0,28.3774,28.3863,28.3508,28.3774,1700.0
2013-01-11 13:50:00,31.97,31.97,31.94,31.94,1800.0,28.3863,28.3863,28.3597,28.3597,1800.0
2013-01-11 13:55:00,31.94,31.96,31.92,31.95,1600.0,28.3597,28.3774,28.3419,28.3685,1600.0
2013-01-11 14:00:00,31.95,31.96,31.93,31.94,1300.0,28.3685,28.3774,28.3508,28.3597,1300.0
2013-01-11 14:05:00,31.94,31.98,31.94,31.98,1300.0,28.3597,28.3952,28.3597,28.3952,1300.0
2013-01-11 14:10:00,32.0,32.01,31.98,31.98,4100.0,28.4129,28.4218,28.3952,28.3952,4100.0
2013-01-11 14:15:00,31.98,32.0,31.96,31.97,2300.0,28.3952,28.4129,28.3774,28.3863,2300.0
2013-01-11 14:20:00,31.97,31.99,31.97,31.97,3000.0,28.3863,28.4041,28.3863,28.3863,3000.0
2013-01-11 14:25:00,31.97,31.98,31.94,31.95,9900.0,28.3863,28.3952,28.3597,28.3685,9900.0
2013-01-11 14:30:00,31.94,31.94,31.92,31.93,5400.0,28.3597,28.3597,28.3419,28.3508,5400.0
2013-01-11 14:35:00,31.93,31.98,31.92,31.98,1600.0,28.3508,28.3952,28.3419,28.3952,1600.0
2013-01-11 14:40:00,31.99,32.0,31.98,31.98,1100.0,28.4041,28.4129,28.3952,28.3952,1100.0
2013-01-11 14:45:00,31.98,32.0,31.97,31.99,1900.0,28.3952,28.4129,28.3863,28.4041,1900.0
2013-01-11 14:50:00,31.98,31.98,31.95,31.97,1200.0,28.3952,28.3952,28.3685,28.3863,1200.0
2013-01-11 14:55:00,31.97,31.97,31.96,31.96,1000.0,28.3863,28.3863,28.3774,28.3774,1000.0
2013-01-11 15:00:00,31.96,31.96,31.95,31.96,1600.0,28.3774,28.3774,28.3685,28.3774,1600.0
2013-01-11 15:05:00,31.96,31.98,31.96,31.97,2600.0,28.3774,28.3952,28.3774,28.3863,2600.0
2013-01-11 15:10:00,31.97,32.0,31.97,32.0,2800.0,28.3863,28.4129,28.3863,28.4129,2800.0
2013-01-11 15:15:00,31.99,31.99,31.88,31.94,13100.0,28.4041,28.4041,28.3064,28.3597,13100.0
2013-01-11 15:20:00,31.94,31.97,31.91,31.91,11500.0,28.3597,28.3863,28.333,28.333,11500.0
2013-01-11 15:25:00,31.91,31.91,31.88,31.91,22900.0,28.333,28.333,28.3064,28.333,22900.0
2013-01-11 15:30:00,31.91,31.96,31.91,31.96,6600.0,28.333,28.3774,28.333,28.3774,6600.0
2013-01-11 15:35:00,31.96,31.98,31.94,31.95,8600.0,28.3774,28.3952,28.3597,28.3685,8600.0
2013-01-11 15:40:00,31.94,31.98,31.94,31.98,7100.0,28.3597,28.3952,28.3597,28.3952,7100.0
2013-01-11 15:45:00,31.99,32.02,31.96,31.97,13400.0,28.4041,28.4307,28.3774,28.3863,13400.0
2013-01-11 15:50:00,31.96,31.96,31.94,31.95,10900.0,28.3774,28.3774,28.3597,28.3685,10900.0
2013-01-11 15:55:00,31.97,31.97,31.9,31.97,41000.0,28.3863,28.3863,28.3241,28.3863,41000.0
2013-01-14 09:30:00,32.0,32.2,31.93,31.98,61600.0,28.4129,28.5905,28.3508,28.3952,61600.0
2013-01-14 09:35:00,31.97,32.04,31.97,31.98,6400.0,28.3863,28.4484,28.3863,28.3952,6400.0
2013-01-14 09:40:00,31.98,32.06,31.98,32.03,5100.0,28.3952,28.4662,28.3952,28.4396,5100.0
2013-01-14 09:45:00,32.02,32.02,31.95,31.96,5700.0,28.4307,28.4307,28.3685,28.3774,5700.0
2013-01-14 09:50:00,31.97,31.99,31.88,31.9,6300.0,28.3863,28.4041,28.3064,28.3241,6300.0
2013-01-14 09:55:00,31.91,31.98,31.91,31.96,2200.0,28.333,28.3952,28.333,28.3774,2200.0
2013-01-14 10:00:00,31.97,32.0,31.93,31.96,2200.0,28.3863,28.4129,28.3508,28.3774,2200.0
2013-01-14 10:05:00,31.95,31.96,31.91,31.91,3200.0,28.3685,28.3774,28.333,28.333,3200.0
2013-01-14 10:10:00,31.91,31.92,31.88,31.88,2000.0,28.333,28.3419,28.3064,28.3064,2000.0
2013-01-14 10:15:00,31.89,31.9,31.89,31.89,1100.0,28.3153,28.3241,28.3153,28.3153,1100.0
2013-01-14 10:20:00,31.89,31.9,31.87,31.9,2100.0,28.3153,28.3241,28.2975,28.3241,2100.0
2013-01-14 10:25:00,31.92,31.92,31.89,31.9,2000.0,28.3419,28.3419,28.3153,28.3241,2000.0
2013-01-14 10:30:00,31.9,31.91,31.83,31.85,8100.0,28.3241,28.333,28.262,28.2797,8100.0
2013-01-14 10:35:00,31.84,31.91,31.84,31.89,6200.0,28.2709,28.333,28.2709,28.3153,6200.0
2013-01-14 10:40:00,31.89,31.92,31.88,31.88,2200.0,28.3153,28.3419,28.3064,28.3064,2200.0
2013-01-14 10:45:00,31.9,31.9,31.86,31.86,1900.0,28.3241,28.3241,28.2886,28.2886,1900.0
2013-01-14 10:50:00,31.88,31.9,31.87,31.89,2500.0,28.3064,28.3241,28.2975,28.3153,2500.0
2013-01-14 10:55:00,31.88,31.89,31.88,31.88,1700.0,28.3064,28.3153,28.3064,28.3064,1700.0
2013-01-14 11:00:00,31.88,31.92,31.88,31.92,2300.0,28.3064,28.3419,28.3064,28.3419,2300.0
2013-01-14 11:05:00,31.91,31.93,31.9,31.9,5100.0,28.333,28.3508,28.3241,28.3241,5100.0
2013-01-14 11:10:00,31.91,31.98,31.91,31.93,1600.0,28.333,28.3952,28.333,28.3508,1600.0
2013-01-14 11:15:00,31.95,31.95,31.92,31.93,6200.0,28.3685,28.3685,28.3419,28.3508,6200.0
2013-01-14 11:20:00,31.92,31.92,31.9,31.91,5200.0,28.3419,28.3419,28.3241,28.333,5200.0
2013-01-14 11:25:00,31.91,31.91,31.89,31.9,4000.0,28.333,28.333,28.3153,28.3241,4000.0
2013-01-14 11:30:00,31.9,31.9,31.89,31.9,3400.0,28.3241,28.3241,28.3153,28.3241,3400.0
2013-01-14 11:35:00,31.9,31.9,31.87,31.87,2300.0,28.3241,28.3241,28.2975,28.2975,2300.0
2013-01-14 11:40:00,31.87,31.88,31.86,31.86,1600.0,28.2975,28.3064,28.2886,28.2886,1600.0
2013-01-14 11:45:00,31.87,31.88,31.86,31.86,3900.0,28.2975,28.3064,28.2886,28.2886,3900.0
2013-01-14 11:50:00,31.87,31.9,31.87,31.89,3400.0,28.2975,28.3241,28.2975,28.3153,3400.0
2013-01-14 11:55:00,31.89,31.91,31.89,31.89,5600.0,28.3153,28.333,28.3153,28.3153,5600.0
2013-01-14 12:00:00,31.9,31.93,31.89,31.9,3800.0,28.3241,28.3508,28.3153,28.3241,3800.0
2013-01-14 12:05:00,31.9,31.91,31.88,31.88,1100.0,28.3241,28.333,28.3064,28.3064,1100.0
2013-01-14 12:10:00,31.89,31.9,31.89,31.9,5800.0,28.3153,28.3241,28.3153,28.3241,5800.0
2013-01-14 12:15:00,31.9,31.91,31.87,31.87,2500.0,28.3241,28.333,28.2975,28.2975,2500.0
2013-01-14 12:20:00,31.87,31.89,31.86,31.86,2300.0,28.2975,28.3153,28.2886,28.2886,2300.0
2013-01-14 12:25:00,31.88,31.88,31.87,31.88,1900.0,28.3064,28.3064,28.2975,28.3064,1900.0
2013-01-14 12:30:00,31.88,31.89,31.87,31.89,1600.0,28.3064,28.3153,28.2975,28.3153,1600.0
2013-01-14 12:35:00,31.88,31.91,31.88,31.9,4800.0,28.3064,28.333,28.3064,28.3241,4800.0
2013-01-14 12:40:00,31.9,31.9,31.89,31.9,2600.0,28.3241,28.3241,28.3153,28.3241,2600.0
2013-01-14 12:45:00,31.9,31.91,31.89,31.89,5100.0,28.3241,28.333,28.3153,28.3153,5100.0
2013-01-14 12:50:00,31.9,31.9,31.89,31.9,37200.0,28.3241,28.3241,28.3153,28.3241,37200.0
2013-01-14 12:55:00,31.9,31.9,31.89,31.9,4700.0,28.3241,28.3241,28.3153,28.3241,4700.0
2013-01-14 13:00:00,31.9,31.9,31.87,31.87,3300.0,28.3241,28.3241,28.2975,28.2975,3300.0
2013-01-14 13:05:00,31.87,31.9,31.87,31.9,4600.0,28.2975,28.3241,28.2975,28.3241,4600.0
2013-01-14 13:10:00,31.9,31.91,31.89,31.89,4000.0,28.3241,28.333,28.3153,28.3153,4000.0
2013-01-14 13:15:00,31.9,31.91,31.9,31.9,5100.0,28.3241,28.333,28.3241,28.3241,5100.0
2013-01-14 13:20:00,31.9,31.9,31.86,31.87,2000.0,28.3241,28.3241,28.2886,28.2975,2000.0
2013-01-14 13:25:00,31.86,31.88,31.86,31.88,2800.0,28.2886,28.3064,28.2886,28.3064,2800.0
2013-01-14 13:30:00,31.89,31.91,31.89,31.91,3400.0,28.3153,28.333,28.3153,28.333,3400.0
2013-01-14 13:35:00,31.91,31.92,31.89,31.9,2600.0,28.333,28.3419,28.3153,28.3241,2600.0
2013-01-14 13:40:00,31.9,31.91,31.89,31.91,5800.0,28.3241,28.333,28.3153,28.333,5800.0
2013-01-14 13:45:00,31.91,31.91,31.88,31.91,1900.0,28.333,28.333,28.3064,28.333,1900.0
2013-01-14 13:50:00,31.9,31.9,31.88,31.88,2600.0,28.3241,28.3241,28.3064,28.3064,2600.0
2013-01-14 13:55:00,31.88,31.88,31.85,31.86,2200.0,28.3064,28.3064,28.2797,28.2886,2200.0
2013-01-14 14:00:00,31.86,31.91,31.85,31.9,9100.0,28.2886,28.333,28.2797,28.3241,9100.0
2013-01-14 14:05:00,31.9,31.91,31.89,31.91,4100.0,28.3241,28.333,28.3153,28.333,4100.0
2013-01-14 14:10:00,31.93,31.94,31.89,31.89,2600.0,28.3508,28.3597,28.3153,28.3153,2600.0
2013-01-14 14:15:00,31.9,31.91,31.89,31.9,2700.0,28.3241,28.333,28.3153,28.3241,2700.0
2013-01-14 14:20:00,31.9,31.92,31.89,31.89,3200.0,28.3241,28.3419,28.3153,28.3153,3200.0
2013-01-14 14:25:00,31.91,31.92,31.89,31.89,3200.0,28.333,28.3419,28.3153,28.3153,3200.0
2013-01-14 14:30:00,31.9,31.91,31.89,31.89,3100.0,28.3241,28.333,28.3153,28.3153,3100.0
2013-01-14 14:35:00,31.9,31.91,31.89,31.9,4900.0,28.3241,28.333,28.3153,28.3241,4900.0
2013-01-14 14:40:00,31.89,31.91,31.89,31.89,4600.0,28.3153,28.333,28.3153,28.3153,4600.0
2013-01-14 14:45:00,31.89,31.89,31.87,31.88,3600.0,28.3153,28.3153,28.2975,28.3064,3600.0
2013-01-14 14:50:00,31.89,31.91,31.89,31.91,2200.0,28.3153,28.333,28.3153,28.333,2200.0
2013-01-14 14:55:00,31.91,31.91,31.89,31.9,5500.0,28.333,28.333,28.3153,28.3241,5500.0
2013-01-14 15:00:00,31.9,31.92,31.89,31.9,12500.0,28.3241,28.3419,28.3153,28.3241,12500.0
2013-01-14 15:05:00,31.9,31.91,31.89,31.91,10200.0,28.3241,28.333,28.3153,28.333,10200.0
2013-01-14 15:10:00,31.9,31.91,31.89,31.9,9600.0,28.3241,28.333,28.3153,28.3241,9600.0
2013-01-14 15:15:00,31.9,31.9,31.88,31.89,7900.0,28.3241,28.3241,28.3064,28.3153,7900.0
2013-01-14 15:20:00,31.9,31.91,31.89,31.9,16600.0,28.3241,28.333,28.3153,28.3241,16600.0
2013-01-14 15:25:00,31.9,31.9,31.89,31.9,7000.0,28.3241,28.3241,28.3153,28.3241,7000.0
2013-01-14 15:30:00,31.9,31.94,31.89,31.92,14200.0,28.3241,28.3597,28.3153,28.3419,14200.0
2013-01-14 15:35:00,31.94,31.96,31.91,31.96,12400.0,28.3597,28.3774,28.333,28.3774,12400.0
2013-01-14 15:40:00,31.96,31.99,31.96,31.99,8300.0,28.3774,28.4041,28.3774,28.4041,8300.0
2013-01-14 15:45:00,32.0,32.01,31.91,31.94,25700.0,28.4129,28.4218,28.333,28.3597,25700.0
2013-01-14 15:50:00,31.94,31.96,31.9,31.92,23500.0,28.3597,28.3774,28.3241,28.3419,23500.0
2013-01-14 15:55:00,31.93,31.97,31.92,31.92,64200.0,28.3508,28.3863,28.3419,28.3419,64200.0
2013-01-15 09:30:00,31.94,32.02,31.91,31.98,14300.0,28.3597,28.4307,28.333,28.3952,14300.0
2013-01-15 09:35:00,32.0,32.0,32.0,32.0,100.0,28.4129,28.4129,28.4129,28.4129,100.0
2013-01-15 09:40:00,32.01,32.04,31.98,32.04,8000.0,28.4218,28.4484,28.3952,28.4484,8000.0
2013-01-15 09:45:00,32.03,32.05,31.95,32.02,7700.0,28.4396,28.4573,28.3685,28.4307,7700.0
2013-01-15 09:50:00,32.02,32.05,31.95,31.97,9900.0,28.4307,28.4573,28.3685,28.3863,9900.0
2013-01-15 09:55:00,32.0,32.02,31.95,31.98,6600.0,28.4129,28.4307,28.3685,28.3952,6600.0
2013-01-15 10:00:00,32.0,32.0,31.95,31.99,5500.0,28.4129,28.4129,28.3685,28.4041,5500.0
2013-01-15 10:05:00,31.98,31.99,31.95,31.99,3500.0,28.3952,28.4041,28.3685,28.4041,3500.0
2013-01-15 10:10:00,31.98,32.01,31.95,31.99,9500.0,28.3952,28.4218,28.3685,28.4041,9500.0
2013-01-15 10:15:00,31.98,32.0,31.95,31.98,11000.0,28.3952,28.4129,28.3685,28.3952,11000.0
2013-01-15 10:20:00,31.99,32.02,31.98,32.02,11200.0,28.4041,28.4307,28.3952,28.4307,11200.0
2013-01-15 10:25:00,32.03,32.13,32.03,32.12,6600.0,28.4396,28.5284,28.4396,28.5195,6600.0
2013-01-15 10:30:00,32.11,32.24,32.11,32.19,5600.0,28.5106,28.626,28.5106,28.5816,5600.0
2013-01-15 10:35:00,32.19,32.22,32.19,32.21,12800.0,28.5816,28.6083,28.5816,28.5994,12800.0
2013-01-15 10:40:00,32.21,32.32,32.2,32.31,10000.0,28.5994,28.6971,28.5905,28.6882,10000.0
2013-01-15 10:45:00,32.33,32.38,32.33,32.38,2200.0,28.7059,28.7503,28.7059,28.7503,2200.0
2013-01-15 10:50:00,32.38,32.38,32.22,32.26,14300.0,28.7503,28.7503,28.6083,28.6438,14300.0
2013-01-15 10:55:00,32.26,32.29,32.24,32.26,7200.0,28.6438,28.6704,28.626,28.6438,7200.0
2013-01-15 11:00:00,32.25,32.27,32.21,32.22,8500.0,28.6349,28.6527,28.5994,28.6083,8500.0
2013-01-15 11:05:00,32.22,32.27,32.13,32.19,32300.0,28.6083,28.6527,28.5284,28.5816,32300.0
2013-01-15 11:10:00,32.2,32.21,32.19,32.2,2700.0,28.5905,28.5994,28.5816,28.5905,2700.0
2013-01-15 11:15:00,32.2,32.2,32.19,32.2,2100.0,28.5905,28.5905,28.5816,28.5905,2100.0
2013-01-15 11:20:00,32.2,32.21,32.17,32.18,6400.0,28.5905,28.5994,28.5639,28.5728,6400.0
2013-01-15 11:25:00,32.17,32.2,32.17,32.2,2900.0,28.5639,28.5905,28.5639,28.5905,2900.0
2013-01-15 11:30:00,32.2,32.21,32.17,32.19,4900.0,28.5905,28.5994,28.5639,28.5816,4900.0
2013-01-15 11:35:00,32.2,32.2,32.08,32.09,12000.0,28.5905,28.5905,28.484,28.4928,12000.0
2013-01-15 11:40:00,32.1,32.11,32.08,32.09,5600.0,28.5017,28.5106,28.484,28.4928,5600.0
2013-01-15 11:45:00,32.1,32.1,32.09,32.1,6300.0,28.5017,28.5017,28.4928,28.5017,6300.0
2013-01-15 11:50:00,32.11,32.11,32.08,32.1,3900.0,28.5106,28.5106,28.484,28.5017,3900.0
2013-01-15 11:55:00,32.1,32.11,32.09,32.1,5800.0,28.5017,28.5106,28.4928,28.5017,5800.0
2013-01-15 12:00:00,32.09,32.11,32.08,32.1,10600.0,28.4928,28.5106,28.484,28.5017,10600.0
2013-01-15 12:05:00,32.1,32.11,32.09,32.09,5900.0,28.5017,28.5106,28.4928,28.4928,5900.0
2013-01-15 12:10:00,32.1,32.1,32.04,32.04,6200.0,28.5017,28.5017,28.4484,28.4484,6200.0
2013-01-15 12:15:00,32.05,32.09,32.04,32.09,1500.0,28.4573,28.4928,28.4484,28.4928,1500.0
2013-01-15 12:20:00,32.1,32.1,32.09,32.09,3700.0,28.5017,28.5017,28.4928,28.4928,3700.0
2013-01-15 12:25:00,32.1,32.11,32.09,32.09,2300.0,28.5017,28.5106,28.4928,28.4928,2300.0
2013-01-15 12:30:00,32.1,32.11,32.09,32.1,13000.0,28.5017,28.5106,28.4928,28.5017,13000.0
2013-01-15 12:35:00,32.1,32.1,32.09,32.1,5200.0,28.5017,28.5017,28.4928,28.5017,5200.0
2013-01-15 12:40:00,32.1,32.11,32.09,32.1,5900.0,28.5017,28.5106,28.4928,28.5017,5900.0
2013-01-15 12:45:00,32.1,32.11,32.09,32.1,6500.0,28.5017,28.5106,28.4928,28.5017,6500.0
2013-01-15 12:50:00,32.1,32.1,32.09,32.1,2500.0,28.5017,28.5017,28.4928,28.5017,2500.0
2013-01-15 12:55:00,32.1,32.11,32.09,32.11,10200.0,28.5017,28.5106,28.4928,28.5106,10200.0
2013-01-15 13:00:00,32.1,32.11,32.09,32.11,3400.0,28.5017,28.5106,28.4928,28.5106,3400.0
2013-01-15 13:05:00,32.1,32.12,32.1,32.1,9300.0,28.5017,28.5195,28.5017,28.5017,9300.0
2013-01-15 13:10:00,32.11,32.12,32.1,32.12,4200.0,28.5106,28.5195,28.5017,28.5195,4200.0
2013-01-15 13:15:00,32.12,32.13,32.1,32.1,14400.0,28.5195,28.5284,28.5017,28.5017,14400.0
2013-01-15 13:20:00,32.1,32.11,32.09,32.1,2700.0,28.5017,28.5106,28.4928,28.5017,2700.0
2013-01-15 13:25:00,32.11,32.11,32.08,32.11,3600.0,28.5106,28.5106,28.484,28.5106,3600.0
2013-01-15 13:30:00,32.1,32.2,32.1,32.2,14500.0,28.5017,28.5905,28.5017,28.5905,14500.0
2013-01-15 13:35:00,32.2,32.22,32.19,32.2,7800.0,28.5905,28.6083,28.5816,28.5905,7800.0
2013-01-15 13:40:00,32.21,32.21,32.19,32.2,3300.0,28.5994,28.5994,28.5816,28.5905,3300.0
2013-01-15 13:45:00,32.21,32.23,32.19,32.2,9600.0,28.5994,28.6172,28.5816,28.5905,9600.0
2013-01-15 13:50:00,32.21,32.22,32.2,32.2,6100.0,28.5994,28.6083,28.5905,28.5905,6100.0
2013-01-15 13:55:00,32.2,32.21,32.15,32.15,3000.0,28.5905,28.5994,28.5461,28.5461,3000.0
2013-01-15 14:00:00,32.16,32.2,32.16,32.2,3000.0,28.555,28.5905,28.555,28.5905,3000.0
2013-01-15 14:05:00,32.2,32.21,32.19,32.2,3700.0,28.5905,28.5994,28.5816,28.5905,3700.0
2013-01-15 14:10:00,32.21,32.21,32.2,32.2,4200.0,28.5994,28.5994,28.5905,28.5905,4200.0
2013-01-15 14:15:00,32.2,32.23,32.19,32.19,6800.0,28.5905,28.6172,28.5816,28.5816,6800.0
2013-01-15 14:20:00,32.19,32.21,32.17,32.18,5400.0,28.5816,28.5994,28.5639,28.5728,5400.0
2013-01-15 14:25:00,32.17,32.2,32.17,32.19,1400.0,28.5639,28.5905,28.5639,28.5816,1400.0
2013-01-15 14:30:00,32.19,32.21,32.19,32.2,4600.0,28.5816,28.5994,28.5816,28.5905,4600.0
2013-01-15 14:35:00,32.2,32.2,32.15,32.2,14500.0,28.5905,28.5905,28.5461,28.5905,14500.0
2013-01-15 14:40:00,32.2,32.23,32.19,32.2,7800.0,28.5905,28.6172,28.5816,28.5905,7800.0
2013-01-15 14:45:00,32.2,32.23,32.19,32.2,10100.0,28.5905,28.6172,28.5816,28.5905,10100.0
2013-01-15 14:50:00,32.2,32.27,32.2,32.27,9800.0,28.5905,28.6527,28.5905,28.6527,9800.0
2013-01-15 14:55:00,32.28,32.34,32.23,32.23,18800.0,28.6615,28.7148,28.6172,28.6172,18800.0
2013-01-15 15:00:00,32.24,32.31,32.22,32.3,16100.0,28.626,28.6882,28.6083,28.6793,16100.0
2013-01-15 15:05:00,32.31,32.32,32.26,32.28,19700.0,28.6882,28.6971,28.6438,28.6615,19700.0
2013-01-15 15:10:00,32.28,32.3,32.27,32.27,7500.0,28.6615,28.6793,28.6527,28.6527,7500.0
2013-01-15 15:15:00,32.29,32.32,32.28,32.31,11800.0,28.6704,28.6971,28.6615,28.6882,11800.0
2013-01-15 15:20:00,32.31,32.32,32.29,32.3,14500.0,28.6882,28.6971,28.6704,28.6793,14500.0
2013-01-15 15:25:00,32.31,32.32,32.3,32.3,15500.0,28.6882,28.6971,28.6793,28.6793,15500.0
2013-01-15 15:30:00,32.3,32.35,32.3,32.35,12800.0,28.6793,28.7237,28.6793,28.7237,12800.0
2013-01-15 15:35:00,32.35,32.38,32.34,32.35,23500.0,28.7237,28.7503,28.7148,28.7237,23500.0
2013-01-15 15:40:00,32.35,32.38,32.31,32.35,47900.0,28.7237,28.7503,28.6882,28.7237,47900.0
2013-01-15 15:45:00,32.35,32.44,32.33,32.39,45300.0,28.7237,28.8036,28.7059,28.7592,45300.0
2013-01-15 15:50:00,32.38,32.39,32.33,32.35,43800.0,28.7503,28.7592,28.7059,28.7237,43800.0
2013-01-15 15:55:00,32.34,32.36,32.32,32.34,42300.0,28.7148,28.7326,28.6971,28.7148,42300.0
2013-01-16 09:30:00,32.23,32.32,32.23,32.24,43000.0,28.6172,28.6971,28.6172,28.626,43000.0
2013-01-16 09:35:00,32.26,32.28,32.17,32.19,2800.0,28.6438,28.6615,28.5639,28.5816,2800.0
2013-01-16 09:40:00,32.2,32.29,32.2,32.25,5300.0,28.5905,28.6704,28.5905,28.6349,5300.0
2013-01-16 09:45:00,32.25,32.26,32.24,32.25,4500.0,28.6349,28.6438,28.626,28.6349,4500.0
2013-01-16 09:50:00,32.25,32.25,32.25,32.25,2800.0,28.6349,28.6349,28.6349,28.6349,2800.0
2013-01-16 09:55:00,32.25,32.25,32.22,32.22,1400.0,28.6349,28.6349,28.6083,28.6083,1400.0
2013-01-16 10:00:00,32.23,32.26,32.23,32.25,7900.0,28.6172,28.6438,28.6172,28.6349,7900.0
2013-01-16 10:05:00,32.25,32.25,32.23,32.25,2300.0,28.6349,28.6349,28.6172,28.6349,2300.0
2013-01-16 10:10:00,32.25,32.25,32.24,32.24,2200.0,28.6349,28.6349,28.626,28.626,2200.0
2013-01-16 10:15:00,32.24,32.25,32.24,32.25,4300.0,28.626,28.6349,28.626,28.6349,4300.0
2013-01-16 10:20:00,32.25,32.26,32.24,32.26,12100.0,28.6349,28.6438,28.626,28.6438,12100.0
2013-01-16 10:25:00,32.25,32.25,32.24,32.25,1600.0,28.6349,28.6349,28.626,28.6349,1600.0
2013-01-16 10:30:00,32.25,32.26,32.23,32.23,9400.0,28.6349,28.6438,28.6172,28.6172,9400.0
2013-01-16 10:35:00,32.23,32.25,32.23,32.24,2000.0,28.6172,28.6349,28.6172,28.626,2000.0
2013-01-16 10:40:00,32.24,32.24,32.16,32.16,5200.0,28.626,28.626,28.555,28.555,5200.0
2013-01-16 10:45:00,32.17,32.18,32.11,32.15,3300.0,28.5639,28.5728,28.5106,28.5461,3300.0
2013-01-16 10:50:00,32.15,32.15,32.07,32.07,8900.0,28.5461,28.5461,28.4751,28.4751,8900.0
2013-01-16 10:55:00,32.06,32.07,32.05,32.05,2200.0,28.4662,28.4751,28.4573,28.4573,2200.0
2013-01-16 11:00:00,32.06,32.07,32.03,32.05,4800.0,28.4662,28.4751,28.4396,28.4573,4800.0
2013-01-16 11:05:00,32.06,32.06,32.03,32.04,500.0,28.4662,28.4662,28.4396,28.4484,500.0
2013-01-16 11:10:00,32.04,32.09,32.04,32.09,4300.0,28.4484,28.4928,28.4484,28.4928,4300.0
2013-01-16 11:15:00,32.08,32.09,32.03,32.04,4400.0,28.484,28.4928,28.4396,28.4484,4400.0
2013-01-16 11:20:00,32.04,32.06,32.03,32.04,4900.0,28.4484,28.4662,28.4396,28.4484,4900.0
2013-01-16 11:25:00,32.05,32.05,32.03,32.04,3100.0,28.4573,28.4573,28.4396,28.4484,3100.0
2013-01-16 11:30:00,32.02,32.05,32.02,32.03,800.0,28.4307,28.4573,28.4307,28.4396,800.0
2013-01-16 11:35:00,32.05,32.07,32.0,32.0,21300.0,28.4573,28.4751,28.4129,28.4129,21300.0
2013-01-16 11:40:00,32.0,32.02,31.98,32.01,3800.0,28.4129,28.4307,28.3952,28.4218,3800.0
2013-01-16 11:45:00,32.02,32.05,32.0,32.05,3500.0,28.4307,28.4573,28.4129,28.4573,3500.0
2013-01-16 11:50:00,32.04,32.05,31.96,31.96,3700.0,28.4484,28.4573,28.3774,28.3774,3700.0
2013-01-16 11:55:00,31.93,31.95,31.92,31.95,2600.0,28.3508,28.3685,28.3419,28.3685,2600.0
2013-01-16 12:00:00,31.95,31.97,31.95,31.97,1900.0,28.3685,28.3863,28.3685,28.3863,1900.0
2013-01-16 12:05:00,31.98,32.0,31.98,32.0,2100.0,28.3952,28.4129,28.3952,28.4129,2100.0
2013-01-16 12:10:00,31.98,32.0,31.98,32.0,2600.0,28.3952,28.4129,28.3952,28.4129,2600.0
2013-01-16 12:15:00,32.0,32.01,31.94,31.96,5800.0,28.4129,28.4218,28.3597,28.3774,5800.0
2013-01-16 12:20:00,31.95,31.97,31.95,31.97,3600.0,28.3685,28.3863,28.3685,28.3863,3600.0
2013-01-16 12:25:00,31.96,31.97,31.93,31.94,5100.0,28.3774,28.3863,28.3508,28.3597,5100.0
2013-01-16 12:30:00,31.95,31.96,31.94,31.95,43100.0,28.3685,28.3774,28.3597,28.3685,43100.0
2013-01-16 12:35:00,31.95,31.98,31.95,31.95,11600.0,28.3685,28.3952,28.3685,28.3685,11600.0
2013-01-16 12:40:00,31.95,31.99,31.92,31.92,6300.0,28.3685,28.4041,28.3419,28.3419,6300.0
2013-01-16 12:45:00,31.92,31.93,31.92,31.93,1700.0,28.3419,28.3508,28.3419,28.3508,1700.0
2013-01-16 12:50:00,31.94,31.97,31.94,31.96,2200.0,28.3597,28.3863,28.3597,28.3774,2200.0
2013-01-16 12:55:00,31.96,31.98,31.96,31.96,3900.0,28.3774,28.3952,28.3774,28.3774,3900.0
2013-01-16 13:00:00,31.95,31.96,31.94,31.96,1700.0,28.3685,28.3774,28.3597,28.3774,1700.0
2013-01-16 13:05:00,31.98,32.01,31.98,31.99,6600.0,28.3952,28.4218,28.3952,28.4041,6600.0
2013-01-16 13:10:00,31.99,32.02,31.99,32.0,5000.0,28.4041,28.4307,28.4041,28.4129,5000.0
2013-01-16 13:15:00,32.01,32.03,31.99,32.01,8200.0,28.4218,28.4396,28.4041,28.4218,8200.0
2013-01-16 13:20:00,32.01,32.01,31.99,32.0,10400.0,28.4218,28.4218,28.4041,28.4129,10400.0
2013-01-16 13:25:00,32.0,32.01,32.0,32.01,3200.0,28.4129,28.4218,28.4129,28.4218,3200.0
2013-01-16 13:30:00,32.01,32.01,32.0,32.0,6800.0,28.4218,28.4218,28.4129,28.4129,6800.0
2013-01-16 13:35:00,32.01,32.01,31.99,31.99,4200.0,28.4218,28.4218,28.4041,28.4041,4200.0
2013-01-16 13:40:00,31.99,32.01,31.99,32.0,7300.0,28.4041,28.4218,28.4041,28.4129,7300.0
2013-01-16 13:45:00,32.0,32.01,32.0,32.0,2700.0,28.4129,28.4218,28.4129,28.4129,2700.0
2013-01-16 13:50:00,32.0,32.01,32.0,32.0,6300.0,28.4129,28.4218,28.4129,28.4129,6300.0
2013-01-16 13:55:00,32.0,32.01,32.0,32.0,6000.0,28.4129,28.4218,28.4129,28.4129,6000.0
2013-01-16 14:00:00,32.01,32.03,32.0,32.01,10900.0,28.4218,28.4396,28.4129,28.4218,10900.0
2013-01-16 14:05:00,32.01,32.01,31.98,31.99,4000.0,28.4218,28.4218,28.3952,28.4041,4000.0
2013-01-16 14:10:00,31.99,32.03,31.99,32.03,3800.0,28.4041,28.4396,28.4041,28.4396,3800.0
2013-01-16 14:15:00,32.03,32.07,32.0,32.02,9400.0,28.4396,28.4751,28.4129,28.4307,9400.0
2013-01-16 14:20:00,32.01,32.03,32.0,32.0,15500.0,28.4218,28.4396,28.4129,28.4129,15500.0
2013-01-16 14:25:00,32.01,32.03,31.98,32.03,8000.0,28.4218,28.4396,28.3952,28.4396,8000.0
2013-01-16 14:30:00,32.03,32.06,32.03,32.03,7200.0,28.4396,28.4662,28.4396,28.4396,7200.0
2013-01-16 14:35:00,32.03,32.04,32.0,32.0,11500.0,28.4396,28.4484,28.4129,28.4129,11500.0
2013-01-16 14:40:00,32.0,32.02,31.98,32.01,9900.0,28.4129,28.4307,28.3952,28.4218,9900.0
2013-01-16 14:45:00,31.99,32.04,31.99,32.03,4000.0,28.4041,28.4484,28.4041,28.4396,4000.0
2013-01-16 14:50:00,32.03,32.03,31.98,32.0,12200.0,28.4396,28.4396,28.3952,28.4129,12200.0
2013-01-16 14:55:00,32.0,32.01,31.99,32.0,9000.0,28.4129,28.4218,28.4041,28.4129,9000.0
2013-01-16 15:00:00,32.0,32.02,31.99,32.02,8400.0,28.4129,28.4307,28.4041,28.4307,8400.0
2013-01-16 15:05:00,32.02,32.03,32.0,32.0,8800.0,28.4307,28.4396,28.4129,28.4129,8800.0
2013-01-16 15:10:00,32.0,32.02,32.0,32.02,7300.0,28.4129,28.4307,28.4129,28.4307,7300.0
2013-01-16 15:15:00,32.02,32.02,31.99,32.0,8900.0,28.4307,28.4307,28.4041,28.4129,8900.0
2013-01-16 15:20:00,32.01,32.01,31.97,31.97,5700.0,28.4218,28.4218,28.3863,28.3863,5700.0
2013-01-16 15:25:00,31.98,32.01,31.97,32.0,9700.0,28.3952,28.4218,28.3863,28.4129,9700.0
2013-01-16 15:30:00,32.0,32.01,31.98,31.99,8600.0,28.4129,28.4218,28.3952,28.4041,8600.0
2013-01-16 15:35:00,32.0,32.01,31.98,32.0,6600.0,28.4129,28.4218,28.3952,28.4129,6600.0
2013-01-16 15:40:00,31.99,32.01,31.99,31.99,7900.0,28.4041,28.4218,28.4041,28.4041,7900.0
2013-01-16 15:45:00,31.99,32.0,31.99,32.0,8300.0,28.4041,28.4129,28.4041,28.4129,8300.0
2013-01-16 15:50:00,32.0,32.0,31.95,32.0,8400.0,28.4129,28.4129,28.3685,28.4129,8400.0
2013-01-16 15:55:00,31.99,32.0,31.96,31.98,15300.0,28.4041,28.4129,28.3774,28.3952,15300.0
2013-01-17 09:30:00,32.12,32.19,32.01,32.01,9400.0,28.5195,28.5816,28.4218,28.4218,9400.0
2013-01-17 09:35:00,32.05,32.16,32.04,32.1,29100.0,28.4573,28.555,28.4484,28.5017,29100.0
2013-01-17 09:40:00,32.11,32.12,31.99,32.0,4300.0,28.5106,28.5195,28.4041,28.4129,4300.0
2013-01-17 09:45:00,32.0,32.0,31.98,32.0,2500.0,28.4129,28.4129,28.3952,28.4129,2500.0
2013-01-17 09:50:00,32.0,32.05,32.0,32.03,5400.0,28.4129,28.4573,28.4129,28.4396,5400.0
2013-01-17 09:55:00,32.02,32.05,31.97,31.98,4700.0,28.4307,28.4573,28.3863,28.3952,4700.0
2013-01-17 10:00:00,31.96,32.0,31.93,31.99,5300.0,28.3774,28.4129,28.3508,28.4041,5300.0
2013-01-17 10:05:00,31.96,32.01,31.94,31.94,7300.0,28.3774,28.4218,28.3597,28.3597,7300.0
2013-01-17 10:10:00,31.95,32.0,31.95,32.0,2900.0,28.3685,28.4129,28.3685,28.4129,2900.0
2013-01-17 10:15:00,32.0,32.03,31.98,31.98,3300.0,28.4129,28.4396,28.3952,28.3952,3300.0
2013-01-17 10:20:00,31.98,32.0,31.97,32.0,6300.0,28.3952,28.4129,28.3863,28.4129,6300.0
2013-01-17 10:25:00,32.0,32.01,31.99,32.0,1200.0,28.4129,28.4218,28.4041,28.4129,1200.0
2013-01-17 10:30:00,32.01,32.01,31.95,31.97,2500.0,28.4218,28.4218,28.3685,28.3863,2500.0
2013-01-17 10:35:00,31.97,31.98,31.95,31.96,3100.0,28.3863,28.3952,28.3685,28.3774,3100.0
2013-01-17 10:40:00,31.95,31.97,31.77,31.81,17400.0,28.3685,28.3863,28.2087,28.2442,17400.0
2013-01-17 10:45:00,31.81,31.83,31.81,31.83,1900.0,28.2442,28.262,28.2442,28.262,1900.0
2013-01-17 10:50:00,31.81,31.84,31.71,31.77,8900.0,28.2442,28.2709,28.1554,28.2087,8900.0
2013-01-17 10:55:00,31.79,31.86,31.79,31.85,2700.0,28.2265,28.2886,28.2265,28.2797,2700.0
2013-01-17 11:00:00,31.87,31.87,31.74,31.77,7800.0,28.2975,28.2975,28.1821,28.2087,7800.0
2013-01-17 11:05:00,31.78,31.8,31.76,31.8,2400.0,28.2176,28.2354,28.1998,28.2354,2400.0
2013-01-17 11:10:00,31.77,31.82,31.77,31.8,1500.0,28.2087,28.2531,28.2087,28.2354,1500.0
2013-01-17 11:15:00,31.8,31.82,31.79,31.81,6000.0,28.2354,28.2531,28.2265,28.2442,6000.0
2013-01-17 11:20:00,31.82,31.83,31.72,31.74,8200.0,28.2531,28.262,28.1643,28.1821,8200.0
2013-01-17 11:25:00,31.75,31.76,31.54,31.57,18300.0,28.191,28.1998,28.0045,28.0311,18300.0
2013-01-17 11:30:00,31.58,31.61,31.53,31.57,8600.0,28.04,28.0666,27.9956,28.0311,8600.0
2013-01-17 11:35:00,31.57,31.6,31.57,31.58,4300.0,28.0311,28.0578,28.0311,28.04,4300.0
2013-01-17 11:40:00,31.58,31.59,31.48,31.51,7800.0,28.04,28.0489,27.9512,27.9779,7800.0
2013-01-17 11:45:00,31.54,31.59,31.52,31.58,1800.0,28.0045,28.0489,27.9867,28.04,1800.0
2013-01-17 11:50:00,31.62,31.62,31.56,31.57,3200.0,28.0755,28.0755,28.0223,28.0311,3200.0
2013-01-17 11:55:00,31.56,31.58,31.54,31.54,2700.0,28.0223,28.04,28.0045,28.0045,2700.0
2013-01-17 12:00:00,31.52,31.53,31.49,31.53,3800.0,27.9867,27.9956,27.9601,27.9956,3800.0
2013-01-17 12:05:00,31.56,31.57,31.54,31.57,1400.0,28.0223,28.0311,28.0045,28.0311,1400.0
2013-01-17 12:10:00,31.56,31.66,31.56,31.65,7500.0,28.0223,28.111,28.0223,28.1022,7500.0
2013-01-17 12:15:00,31.66,31.76,31.66,31.74,10800.0,28.111,28.1998,28.111,28.1821,10800.0
2013-01-17 12:20:00,31.74,31.82,31.74,31.81,3400.0,28.1821,28.2531,28.1821,28.2442,3400.0
2013-01-17 12:25:00,31.82,31.83,31.75,31.77,8100.0,28.2531,28.262,28.191,28.2087,8100.0
2013-01-17 12:30:00,31.75,31.77,31.67,31.68,5900.0,28.191,28.2087,28.1199,28.1288,5900.0
2013-01-17 12:35:00,31.69,31.79,31.69,31.77,5700.0,28.1377,28.2265,28.1377,28.2087,5700.0
2013-01-17 12:40:00,31.76,31.8,31.76,31.8,5800.0,28.1998,28.2354,28.1998,28.2354,5800.0
2013-01-17 12:45:00,31.8,31.82,31.77,31.8,9000.0,28.2354,28.2531,28.2087,28.2354,9000.0
2013-01-17 12:50:00,31.8,31.81,31.72,31.72,8900.0,28.2354,28.2442,28.1643,28.1643,8900.0
2013-01-17 12:55:00,31.69,31.78,31.69,31.76,5700.0,28.1377,28.2176,28.1377,28.1998,5700.0
2013-01-17 13:00:00,31.74,31.74,31.65,31.71,3100.0,28.1821,28.1821,28.1022,28.1554,3100.0
2013-01-17 13:05:00,31.72,31.75,31.72,31.73,1200.0,28.1643,28.191,28.1643,28.1732,1200.0
2013-01-17 13:10:00,31.75,31.75,31.71,31.72,2100.0,28.191,28.191,28.1554,28.1643,2100.0
2013-01-17 13:15:00,31.73,31.74,31.7,31.73,12100.0,28.1732,28.1821,28.1466,28.1732,12100.0
2013-01-17 13:20:00,31.74,31.74,31.7,31.71,2100.0,28.1821,28.1821,28.1466,28.1554,2100.0
2013-01-17 13:25:00,31.71,31.74,31.71,31.74,1000.0,28.1554,28.1821,28.1554,28.1821,1000.0
2013-01-17 13:30:00,31.75,31.76,31.73,31.73,5700.0,28.191,28.1998,28.1732,28.1732,5700.0
2013-01-17 13:35:00,31.72,31.74,31.72,31.74,1200.0,28.1643,28.1821,28.1643,28.1821,1200.0
2013-01-17 13:40:00,31.75,31.76,31.75,31.75,3900.0,28.191,28.1998,28.191,28.191,3900.0
2013-01-17 13:45:00,31.75,31.77,31.74,31.76,7400.0,28.191,28.2087,28.1821,28.1998,7400.0
2013-01-17 13:50:00,31.76,31.77,31.75,31.76,11600.0,28.1998,28.2087,28.191,28.1998,11600.0
2013-01-17 13:55:00,31.75,31.75,31.72,31.74,5700.0,28.191,28.191,28.1643,28.1821,5700.0
2013-01-17 14:00:00,31.74,31.81,31.73,31.77,9500.0,28.1821,28.2442,28.1732,28.2087,9500.0
2013-01-17 14:05:00,31.77,31.77,31.68,31.7,7100.0,28.2087,28.2087,28.1288,28.1466,7100.0
2013-01-17 14:10:00,31.7,31.72,31.69,31.71,35200.0,28.1466,28.1643,28.1377,28.1554,35200.0
2013-01-17 14:15:00,31.7,31.71,31.65,31.65,41400.0,28.1466,28.1554,28.1022,28.1022,41400.0
2013-01-17 14:20:00,31.66,31.66,31.61,31.65,4600.0,28.111,28.111,28.0666,28.1022,4600.0
2013-01-17 14:25:00,31.66,31.69,31.62,31.64,14900.0,28.111,28.1377,28.0755,28.0933,14900.0
2013-01-17 14:30:00,31.6,31.7,31.6,31.7,7600.0,28.0578,28.1466,28.0578,28.1466,7600.0
2013-01-17 14:35:00,31.71,31.71,31.68,31.68,5000.0,28.1554,28.1554,28.1288,28.1288,5000.0
2013-01-17 14:40:00,31.68,31.72,31.68,31.69,7900.0,28.1288,28.1643,28.1288,28.1377,7900.0
2013-01-17 14:45:00,31.7,31.71,31.69,31.69,2800.0,28.1466,28.1554,28.1377,28.1377,2800.0
2013-01-17 14:50:00,31.69,31.69,31.65,31.65,3900.0,28.1377,28.1377,28.1022,28.1022,3900.0
2013-01-17 14:55:00,31.66,31.69,31.65,31.69,4800.0,28.111,28.1377,28.1022,28.1377,4800.0
2013-01-17 15:00:00,31.69,31.7,31.68,31.68,5600.0,28.1377,28.1466,28.1288,28.1288,5600.0
2013-01-17 15:05:00,31.69,31.7,31.68,31.7,6500.0,28.1377,28.1466,28.1288,28.1466,6500.0
2013-01-17 15:10:00,31.7,31.71,31.69,31.7,3700.0,28.1466,28.1554,28.1377,28.1466,3700.0
2013-01-17 15:15:00,31.71,31.71,31.69,31.7,6700.0,28.1554,28.1554,28.1377,28.1466,6700.0
2013-01-17 15:20:00,31.7,31.71,31.69,31.7,5400.0,28.1466,28.1554,28.1377,28.1466,5400.0
2013-01-17 15:25:00,31.71,31.71,31.68,31.68,12500.0,28.1554,28.1554,28.1288,28.1288,12500.0
2013-01-17 15:30:00,31.68,31.74,31.67,31.72,261900.0,28.1288,28.1821,28.1199,28.1643,261900.0
2013-01-17 15:35:00,31.71,31.83,31.71,31.83,19400.0,28.1554,28.262,28.1554,28.262,19400.0
2013-01-17 15:40:00,31.82,31.83,31.8,31.81,23100.0,28.2531,28.262,28.2354,28.2442,23100.0
2013-01-17 15:45:00,31.82,31.82,31.8,31.81,15000.0,28.2531,28.2531,28.2354,28.2442,15000.0
2013-01-17 15:50:00,31.81,31.83,31.78,31.79,21800.0,28.2442,28.262,28.2176,28.2265,21800.0
2013-01-17 15:55:00,31.8,31.81,31.78,31.79,36100.0,28.2354,28.2442,28.2176,28.2265,36100.0
2013-01-18 09:30:00,31.8,31.9,31.75,31.76,9500.0,28.2354,28.3241,28.191,28.1998,9500.0
2013-01-18 09:35:00,31.79,31.88,31.76,31.76,11400.0,28.2265,28.3064,28.1998,28.1998,11400.0
2013-01-18 09:40:00,31.78,31.83,31.75,31.75,8000.0,28.2176,28.262,28.191,28.191,8000.0
2013-01-18 09:45:00,31.74,31.84,31.74,31.79,6400.0,28.1821,28.2709,28.1821,28.2265,6400.0
2013-01-18 09:50:00,31.77,31.82,31.75,31.75,5500.0,28.2087,28.2531,28.191,28.191,5500.0
2013-01-18 09:55:00,31.77,31.79,31.75,31.79,2600.0,28.2087,28.2265,28.191,28.2265,2600.0
2013-01-18 10:00:00,31.79,31.8,31.76,31.77,5400.0,28.2265,28.2354,28.1998,28.2087,5400.0
2013-01-18 10:05:00,31.77,31.8,31.76,31.8,12500.0,28.2087,28.2354,28.1998,28.2354,12500.0
2013-01-18 10:10:00,31.8,31.8,31.78,31.78,11400.0,28.2354,28.2354,28.2176,28.2176,11400.0
2013-01-18 10:15:00,31.78,31.78,31.76,31.77,1900.0,28.2176,28.2176,28.1998,28.2087,1900.0
2013-01-18 10:20:00,31.77,31.78,31.77,31.78,2100.0,28.2087,28.2176,28.2087,28.2176,2100.0
2013-01-18 10:25:00,31.78,31.81,31.78,31.81,8100.0,28.2176,28.2442,28.2176,28.2442,8100.0
2013-01-18 10:30:00,31.8,31.8,31.79,31.8,4200.0,28.2354,28.2354,28.2265,28.2354,4200.0
2013-01-18 10:35:00,31.8,31.81,31.71,31.72,22200.0,28.2354,28.2442,28.1554,28.1643,22200.0
2013-01-18 10:40:00,31.73,31.77,31.73,31.76,4000.0,28.1732,28.2087,28.1732,28.1998,4000.0
2013-01-18 10:45:00,31.77,31.8,31.76,31.78,5500.0,28.2087,28.2354,28.1998,28.2176,5500.0
2013-01-18 10:50:00,31.78,31.81,31.72,31.74,11200.0,28.2176,28.2442,28.1643,28.1821,11200.0
2013-01-18 10:55:00,31.74,31.8,31.74,31.74,7000.0,28.1821,28.2354,28.1821,28.1821,7000.0
2013-01-18 11:00:00,31.75,31.8,31.75,31.79,6400.0,28.191,28.2354,28.191,28.2265,6400.0
2013-01-18 11:05:00,31.78,31.78,31.73,31.74,4300.0,28.2176,28.2176,28.1732,28.1821,4300.0
2013-01-18 11:10:00,31.74,31.77,31.74,31.74,2700.0,28.1821,28.2087,28.1821,28.1821,2700.0
2013-01-18 11:15:00,31.75,31.76,31.75,31.76,1200.0,28.191,28.1998,28.191,28.1998,1200.0
2013-01-18 11:20:00,31.76,31.78,31.74,31.76,8000.0,28.1998,28.2176,28.1821,28.1998,8000.0
2013-01-18 11:25:00,31.76,31.77,31.75,31.75,1500.0,28.1998,28.2087,28.191,28.191,1500.0
2013-01-18 11:30:00,31.74,31.74,31.73,31.73,2500.0,28.1821,28.1821,28.1732,28.1732,2500.0
2013-01-18 11:35:00,31.73,31.74,31.73,31.73,21300.0,28.1732,28.1821,28.1732,28.1732,21300.0
2013-01-18 11:40:00,31.73,31.78,31.73,31.77,26300.0,28.1732,28.2176,28.1732,28.2087,26300.0
2013-01-18 11:45:00,31.76,31.77,31.73,31.77,3200.0,28.1998,28.2087,28.1732,28.2087,3200.0
2013-01-18 11:50:00,31.77,31.78,31.77,31.77,4100.0,28.2087,28.2176,28.2087,28.2087,4100.0
2013-01-18 11:55:00,31.77,31.77,31.74,31.75,6700.0,28.2087,28.2087,28.1821,28.191,6700.0
2013-01-18 12:00:00,31.75,31.77,31.73,31.74,6100.0,28.191,28.2087,28.1732,28.1821,6100.0
2013-01-18 12:05:00,31.74,31.74,31.73,31.74,1500.0,28.1821,28.1821,28.1732,28.1821,1500.0
2013-01-18 12:10:00,31.74,31.78,31.74,31.77,142900.0,28.1821,28.2176,28.1821,28.2087,142900.0
2013-01-18 12:15:00,31.77,31.81,31.75,31.8,19300.0,28.2087,28.2442,28.191,28.2354,19300.0
2013-01-18 12:20:00,31.81,31.81,31.77,31.77,9800.0,28.2442,28.2442,28.2087,28.2087,9800.0
2013-01-18 12:25:00,31.79,31.81,31.79,31.8,7500.0,28.2265,28.2442,28.2265,28.2354,7500.0
2013-01-18 12:30:00,31.8,31.81,31.79,31.8,19100.0,28.2354,28.2442,28.2265,28.2354,19100.0
2013-01-18 12:35:00,31.8,31.91,31.8,31.9,10100.0,28.2354,28.333,28.2354,28.3241,10100.0
2013-01-18 12:40:00,31.93,31.97,31.92,31.96,6200.0,28.3508,28.3863,28.3419,28.3774,6200.0
2013-01-18 12:45:00,31.96,32.06,31.96,32.06,5100.0,28.3774,28.4662,28.3774,28.4662,5100.0
2013-01-18 12:50:00,32.08,32.11,32.04,32.04,11000.0,28.484,28.5106,28.4484,28.4484,11000.0
2013-01-18 12:55:00,32.05,32.05,32.0,32.0,8100.0,28.4573,28.4573,28.4129,28.4129,8100.0
2013-01-18 13:00:00,32.0,32.01,31.92,31.98,12000.0,28.4129,28.4218,28.3419,28.3952,12000.0
2013-01-18 13:05:00,31.99,32.0,31.98,31.98,1400.0,28.4041,28.4129,28.3952,28.3952,1400.0
2013-01-18 13:10:00,31.99,32.01,31.97,31.99,3000.0,28.4041,28.4218,28.3863,28.4041,3000.0
2013-01-18 13:15:00,31.96,32.0,31.96,31.97,6600.0,28.3774,28.4129,28.3774,28.3863,6600.0
2013-01-18 13:20:00,31.98,32.0,31.98,31.99,2800.0,28.3952,28.4129,28.3952,28.4041,2800.0
2013-01-18 13:25:00,32.0,32.01,31.99,32.0,3500.0,28.4129,28.4218,28.4041,28.4129,3500.0
2013-01-18 13:30:00,32.0,32.0,32.0,32.0,6800.0,28.4129,28.4129,28.4129,28.4129,6800.0
2013-01-18 13:35:00,32.0,32.01,31.99,32.0,4400.0,28.4129,28.4218,28.4041,28.4129,4400.0
2013-01-18 13:40:00,32.0,32.01,31.99,32.0,6300.0,28.4129,28.4218,28.4041,28.4129,6300.0
2013-01-18 13:45:00,32.0,32.01,32.0,32.0,7500.0,28.4129,28.4218,28.4129,28.4129,7500.0
2013-01-18 13:50:00,32.0,32.01,32.0,32.0,8300.0,28.4129,28.4218,28.4129,28.4129,8300.0
2013-01-18 13:55:00,32.0,32.01,31.99,32.0,8400.0,28.4129,28.4218,28.4041,28.4129,8400.0
2013-01-18 14:00:00,32.0,32.09,32.0,32.09,11400.0,28.4129,28.4928,28.4129,28.4928,11400.0
2013-01-18 14:05:00,32.09,32.2,32.09,32.2,1900.0,28.4928,28.5905,28.4928,28.5905,1900.0
2013-01-18 14:10:00,32.19,32.21,32.14,32.15,6800.0,28.5816,28.5994,28.5372,28.5461,6800.0
2013-01-18 14:15:00,32.13,32.16,32.13,32.14,900.0,28.5284,28.555,28.5284,28.5372,900.0
2013-01-18 14:20:00,32.13,32.15,32.13,32.15,400.0,28.5284,28.5461,28.5284,28.5461,400.0
2013-01-18 14:25:00,32.14,32.15,32.14,32.14,1800.0,28.5372,28.5461,28.5372,28.5372,1800.0
2013-01-18 14:30:00,32.16,32.17,32.14,32.15,3900.0,28.555,28.5639,28.5372,28.5461,3900.0
2013-01-18 14:35:00,32.15,32.15,32.14,32.14,2300.0,28.5461,28.5461,28.5372,28.5372,2300.0
2013-01-18 14:40:00,32.15,32.15,32.12,32.14,5200.0,28.5461,28.5461,28.5195,28.5372,5200.0
2013-01-18 14:45:00,32.15,32.16,32.0,32.01,17300.0,28.5461,28.555,28.4129,28.4218,17300.0
2013-01-18 14:50:00,32.02,32.02,31.99,32.0,5300.0,28.4307,28.4307,28.4041,28.4129,5300.0
2013-01-18 14:55:00,32.0,32.04,31.99,32.03,12300.0,28.4129,28.4484,28.4041,28.4396,12300.0
2013-01-18 15:00:00,32.0,32.02,31.98,32.0,9600.0,28.4129,28.4307,28.3952,28.4129,9600.0
2013-01-18 15:05:00,32.0,32.03,31.99,32.0,17100.0,28.4129,28.4396,28.4041,28.4129,17100.0
2013-01-18 15:10:00,32.01,32.05,31.99,32.01,13100.0,28.4218,28.4573,28.4041,28.4218,13100.0
2013-01-18 15:15:00,32.02,32.03,31.97,31.99,11500.0,28.4307,28.4396,28.3863,28.4041,11500.0
2013-01-18 15:20:00,31.99,32.09,31.97,32.09,11100.0,28.4041,28.4928,28.3863,28.4928,11100.0
2013-01-18 15:25:00,32.1,32.16,32.09,32.16,5700.0,28.5017,28.555,28.4928,28.555,5700.0
2013-01-18 15:30:00,32.16,32.16,32.15,32.16,7700.0,28.555,28.555,28.5461,28.555,7700.0
2013-01-18 15:35:00,32.16,32.16,32.06,32.07,13300.0,28.555,28.555,28.4662,28.4751,13300.0
2013-01-18 15:40:00,32.07,32.11,32.07,32.08,9000.0,28.4751,28.5106,28.4751,28.484,9000.0
2013-01-18 15:45:00,32.09,32.26,32.09,32.22,22600.0,28.4928,28.6438,28.4928,28.6083,22600.0
2013-01-18 15:50:00,32.22,32.23,32.13,32.14,14800.0,28.6083,28.6172,28.5284,28.5372,14800.0
2013-01-18 15:55:00,32.13,32.13,32.03,32.08,55900.0,28.5284,28.5284,28.4396,28.484,55900.0
2013-01-22 09:30:00,32.13,32.2,32.08,32.11,6400.0,28.5284,28.5905,28.484,28.5106,6400.0
2013-01-22 09:35:00,32.16,32.2,32.15,32.15,4400.0,28.555,28.5905,28.5461,28.5461,4400.0
2013-01-22 09:40:00,32.14,32.14,32.14,32.14,200.0,28.5372,28.5372,28.5372,28.5372,200.0
2013-01-22 09:45:00,32.15,32.2,32.14,32.2,1600.0,28.5461,28.5905,28.5372,28.5905,1600.0
2013-01-22 09:50:00,32.22,32.25,32.22,32.24,1500.0,28.6083,28.6349,28.6083,28.626,1500.0
2013-01-22 09:55:00,32.26,32.26,32.2,32.22,28500.0,28.6438,28.6438,28.5905,28.6083,28500.0
2013-01-22 10:00:00,32.24,32.24,32.18,32.19,2100.0,28.626,28.626,28.5728,28.5816,2100.0
2013-01-22 10:05:00,32.19,32.28,32.19,32.26,5100.0,28.5816,28.6615,28.5816,28.6438,5100.0
2013-01-22 10:10:00,32.28,32.31,32.26,32.26,3300.0,28.6615,28.6882,28.6438,28.6438,3300.0
2013-01-22 10:15:00,32.27,32.27,32.22,32.24,1800.0,28.6527,28.6527,28.6083,28.626,1800.0
2013-01-22 10:20:00,32.25,32.28,32.22,32.26,3800.0,28.6349,28.6615,28.6083,28.6438,3800.0
2013-01-22 10:25:00,32.25,32.27,32.24,32.25,2500.0,28.6349,28.6527,28.626,28.6349,2500.0
2013-01-22 10:30:00,32.24,32.26,32.23,32.23,3100.0,28.626,28.6438,28.6172,28.6172,3100.0
2013-01-22 10:35:00,32.23,32.25,32.19,32.24,4100.0,28.6172,28.6349,28.5816,28.626,4100.0
2013-01-22 10:40:00,32.22,32.28,32.22,32.24,5200.0,28.6083,28.6615,28.6083,28.626,5200.0
2013-01-22 10:45:00,32.25,32.28,32.23,32.26,5600.0,28.6349,28.6615,28.6172,28.6438,5600.0
2013-01-22 10:50:00,32.26,32.32,32.26,32.31,800.0,28.6438,28.6971,28.6438,28.6882,800.0
2013-01-22 10:55:00,32.33,32.35,32.32,32.34,21600.0,28.7059,28.7237,28.6971,28.7148,21600.0
2013-01-22 11:00:00,32.35,32.35,32.32,32.32,2700.0,28.7237,28.7237,28.6971,28.6971,2700.0
2013-01-22 11:05:00,32.33,32.35,32.33,32.35,400.0,28.7059,28.7237,28.7059,28.7237,400.0
2013-01-22 11:10:00,32.35,32.44,32.35,32.43,6200.0,28.7237,28.8036,28.7237,28.7947,6200.0
2013-01-22 11:15:00,32.45,32.45,32.41,32.41,1200.0,28.8125,28.8125,28.777,28.777,1200.0
2013-01-22 11:20:00,32.4,32.48,32.4,32.45,5100.0,28.7681,28.8391,28.7681,28.8125,5100.0
2013-01-22 11:25:00,32.42,32.47,32.41,32.44,23300.0,28.7859,28.8302,28.777,28.8036,23300.0
2013-01-22 11:30:00,32.43,32.5,32.43,32.5,13400.0,28.7947,28.8569,28.7947,28.8569,13400.0
2013-01-22 11:35:00,32.47,32.49,32.44,32.44,2200.0,28.8302,28.848,28.8036,28.8036,2200.0
2013-01-22 11:40:00,32.43,32.45,32.29,32.4,12300.0,28.7947,28.8125,28.6704,28.7681,12300.0
2013-01-22 11:45:00,32.41,32.44,32.41,32.42,900.0,28.777,28.8036,28.777,28.7859,900.0
2013-01-22 11:50:00,32.41,32.47,32.41,32.47,32400.0,28.777,28.8302,28.777,28.8302,32400.0
2013-01-22 11:55:00,32.45,32.49,32.45,32.48,1900.0,28.8125,28.848,28.8125,28.8391,1900.0
2013-01-22 12:00:00,32.45,32.45,32.4,32.43,1100.0,28.8125,28.8125,28.7681,28.7947,1100.0
2013-01-22 12:05:00,32.41,32.42,32.39,32.42,2000.0,28.777,28.7859,28.7592,28.7859,2000.0
2013-01-22 12:10:00,32.43,32.44,32.4,32.43,3500.0,28.7947,28.8036,28.7681,28.7947,3500.0
2013-01-22 12:15:00,32.42,32.46,32.41,32.43,1600.0,28.7859,28.8214,28.777,28.7947,1600.0
2013-01-22 12:20:00,32.43,32.46,32.43,32.46,1000.0,28.7947,28.8214,28.7947,28.8214,1000.0
2013-01-22 12:25:00,32.45,32.46,32.43,32.46,1700.0,28.8125,28.8214,28.7947,28.8214,1700.0
2013-01-22 12:30:00,32.45,32.46,32.44,32.46,1100.0,28.8125,28.8214,28.8036,28.8214,1100.0
2013-01-22 12:35:00,32.44,32.44,32.32,32.41,18400.0,28.8036,28.8036,28.6971,28.777,18400.0
2013-01-22 12:40:00,32.43,32.53,32.42,32.52,8100.0,28.7947,28.8835,28.7859,28.8746,8100.0
2013-01-22 12:45:00,32.54,32.54,32.52,32.54,1400.0,28.8924,28.8924,28.8746,28.8924,1400.0
2013-01-22 12:50:00,32.55,32.55,32.52,32.52,900.0,28.9013,28.9013,28.8746,28.8746,900.0
2013-01-22 12:55:00,32.53,32.54,32.53,32.53,1700.0,28.8835,28.8924,28.8835,28.8835,1700.0
2013-01-22 13:00:00,32.53,32.53,32.37,32.49,20200.0,28.8835,28.8835,28.7415,28.848,20200.0
2013-01-22 13:05:00,32.49,32.51,32.49,32.5,600.0,28.848,28.8658,28.848,28.8569,600.0
2013-01-22 13:10:00,32.49,32.54,32.48,32.53,3600.0,28.848,28.8924,28.8391,28.8835,3600.0
2013-01-22 13:15:00,32.53,32.53,32.5,32.51,10500.0,28.8835,28.8835,28.8569,28.8658,10500.0
2013-01-22 13:20:00,32.51,32.58,32.51,32.56,3400.0,28.8658,28.9279,28.8658,28.9102,3400.0
2013-01-22 13:25:00,32.56,32.56,32.54,32.55,1200.0,28.9102,28.9102,28.8924,28.9013,1200.0
2013-01-22 13:30:00,32.56,32.62,32.51,32.62,15800.0,28.9102,28.9634,28.8658,28.9634,15800.0
2013-01-22 13:35:00,32.61,32.64,32.61,32.62,3200.0,28.9546,28.9812,28.9546,28.9634,3200.0
2013-01-22 13:40:00,32.61,32.69,32.61,32.68,5100.0,28.9546,29.0256,28.9546,29.0167,5100.0
2013-01-22 13:45:00,32.68,32.72,32.67,32.72,3400.0,29.0167,29.0522,29.0078,29.0522,3400.0
2013-01-22 13:50:00,32.72,32.77,32.69,32.77,12700.0,29.0522,29.0966,29.0256,29.0966,12700.0
2013-01-22 13:55:00,32.77,32.83,32.74,32.83,11700.0,29.0966,29.1499,29.07,29.1499,11700.0
2013-01-22 14:00:00,32.83,32.83,32.76,32.82,9400.0,29.1499,29.1499,29.0877,29.141,9400.0
2013-01-22 14:05:00,32.82,32.83,32.78,32.82,5700.0,29.141,29.1499,29.1055,29.141,5700.0
2013-01-22 14:10:00,32.82,32.83,32.81,32.83,6800.0,29.141,29.1499,29.1321,29.1499,6800.0
2013-01-22 14:15:00,32.83,32.88,32.83,32.88,7500.0,29.1499,29.1943,29.1499,29.1943,7500.0
2013-01-22 14:20:00,32.88,32.91,32.88,32.91,5300.0,29.1943,29.2209,29.1943,29.2209,5300.0
2013-01-22 14:25:00,32.91,32.91,32.82,32.85,4100.0,29.2209,29.2209,29.141,29.1677,4100.0
2013-01-22 14:30:00,32.85,32.89,32.78,32.8,8200.0,29.1677,29.2032,29.1055,29.1233,8200.0
2013-01-22 14:35:00,32.79,32.81,32.79,32.8,2900.0,29.1144,29.1321,29.1144,29.1233,2900.0
2013-01-22 14:40:00,32.8,32.83,32.79,32.8,6700.0,29.1233,29.1499,29.1144,29.1233,6700.0
2013-01-22 14:45:00,32.81,32.86,32.81,32.86,4200.0,29.1321,29.1765,29.1321,29.1765,4200.0
2013-01-22 14:50:00,32.86,32.92,32.86,32.92,5200.0,29.1765,29.2298,29.1765,29.2298,5200.0
2013-01-22 14:55:00,32.91,32.94,32.9,32.94,5800.0,29.2209,29.2476,29.212,29.2476,5800.0
2013-01-22 15:00:00,32.95,32.96,32.86,32.88,7800.0,29.2564,29.2653,29.1765,29.1943,7800.0
2013-01-22 15:05:00,32.89,32.9,32.88,32.89,4900.0,29.2032,29.212,29.1943,29.2032,4900.0
2013-01-22 15:10:00,32.9,32.9,32.86,32.87,6700.0,29.212,29.212,29.1765,29.1854,6700.0
2013-01-22 15:15:00,32.88,32.89,32.87,32.87,6700.0,29.1943,29.2032,29.1854,29.1854,6700.0
2013-01-22 15:20:00,32.88,32.89,32.84,32.87,6500.0,29.1943,29.2032,29.1588,29.1854,6500.0
2013-01-22 15:25:00,32.88,32.9,32.87,32.88,9300.0,29.1943,29.212,29.1854,29.1943,9300.0
2013-01-22 15:30:00,32.88,32.91,32.87,32.91,10200.0,29.1943,29.2209,29.1854,29.2209,10200.0
2013-01-22 15:35:00,32.9,32.91,32.78,32.86,33500.0,29.212,29.2209,29.1055,29.1765,33500.0
2013-01-22 15:40:00,32.86,32.92,32.86,32.91,10700.0,29.1765,29.2298,29.1765,29.2209,10700.0
2013-01-22 15:45:00,32.91,32.93,32.87,32.9,15900.0,29.2209,29.2387,29.1854,29.212,15900.0
2013-01-22 15:50:00,32.89,32.91,32.87,32.87,14500.0,29.2032,29.2209,29.1854,29.1854,14500.0
2013-01-22 15:55:00,32.87,32.91,32.86,32.91,35400.0,29.1854,29.2209,29.1765,29.2209,35400.0
2013-01-23 09:30:00,32.93,32.93,32.79,32.79,3300.0,29.2387,29.2387,29.1144,29.1144,3300.0
2013-01-23 09:35:00,32.83,32.89,32.79,32.89,2300.0,29.1499,29.2032,29.1144,29.2032,2300.0
2013-01-23 09:40:00,32.91,32.98,32.91,32.97,2100.0,29.2209,29.2831,29.2209,29.2742,2100.0
2013-01-23 09:45:00,32.95,33.11,32.93,33.11,12800.0,29.2564,29.3985,29.2387,29.3985,12800.0
2013-01-23 09:50:00,33.12,33.12,32.99,33.01,5600.0,29.4074,29.4074,29.292,29.3097,5600.0
2013-01-23 09:55:00,32.99,33.11,32.99,33.11,5100.0,29.292,29.3985,29.292,29.3985,5100.0
2013-01-23 10:00:00,33.12,33.12,33.08,33.08,1500.0,29.4074,29.4074,29.3719,29.3719,1500.0
2013-01-23 10:05:00,33.07,33.1,33.07,33.1,4000.0,29.363,29.3896,29.363,29.3896,4000.0
2013-01-23 10:10:00,33.12,33.12,33.12,33.12,600.0,29.4074,29.4074,29.4074,29.4074,600.0
2013-01-23 10:15:00,33.11,33.11,33.05,33.07,2700.0,29.3985,29.3985,29.3452,29.363,2700.0
2013-01-23 10:20:00,33.07,33.11,33.06,33.08,2300.0,29.363,29.3985,29.3541,29.3719,2300.0
2013-01-23 10:25:00,33.03,33.05,33.0,33.05,3000.0,29.3275,29.3452,29.3008,29.3452,3000.0
2013-01-23 10:30:00,33.04,33.1,33.02,33.1,6600.0,29.3364,29.3896,29.3186,29.3896,6600.0
2013-01-23 10:35:00,33.08,33.22,33.05,33.22,46500.0,29.3719,29.4962,29.3452,29.4962,46500.0
2013-01-23 10:40:00,33.2,33.32,33.2,33.27,8700.0,29.4784,29.585,29.4784,29.5406,8700.0
2013-01-23 10:45:00,33.29,33.31,33.28,33.3,3600.0,29.5583,29.5761,29.5494,29.5672,3600.0
2013-01-23 10:50:00,33.32,33.34,33.31,33.33,1100.0,29.585,29.6027,29.5761,29.5938,1100.0
2013-01-23 10:55:00,33.33,33.36,33.26,33.28,3500.0,29.5938,29.6205,29.5317,29.5494,3500.0
2013-01-23 11:00:00,33.28,33.28,33.27,33.28,1800.0,29.5494,29.5494,29.5406,29.5494,1800.0
2013-01-23 11:05:00,33.27,33.27,33.24,33.24,2200.0,29.5406,29.5406,29.5139,29.5139,2200.0
2013-01-23 11:10:00,33.21,33.26,33.17,33.26,23000.0,29.4873,29.5317,29.4518,29.5317,23000.0
2013-01-23 11:15:00,33.27,33.28,33.22,33.22,19000.0,29.5406,29.5494,29.4962,29.4962,19000.0
2013-01-23 11:20:00,33.18,33.18,33.08,33.08,1600.0,29.4607,29.4607,29.3719,29.3719,1600.0
2013-01-23 11:25:00,33.08,33.08,33.01,33.03,3200.0,29.3719,29.3719,29.3097,29.3275,3200.0
2013-01-23 11:30:00,33.04,33.13,33.03,33.07,7700.0,29.3364,29.4163,29.3275,29.363,7700.0
2013-01-23 11:35:00,33.05,33.06,33.05,33.06,1300.0,29.3452,29.3541,29.3452,29.3541,1300.0
2013-01-23 11:40:00,33.05,33.12,33.05,33.1,2700.0,29.3452,29.4074,29.3452,29.3896,2700.0
2013-01-23 11:45:00,33.1,33.12,33.02,33.03,3200.0,29.3896,29.4074,29.3186,29.3275,3200.0
2013-01-23 11:50:00,33.04,33.11,33.04,33.11,1400.0,29.3364,29.3985,29.3364,29.3985,1400.0
2013-01-23 11:55:00,33.09,33.09,33.08,33.08,1100.0,29.3807,29.3807,29.3719,29.3719,1100.0
2013-01-23 12:00:00,33.1,33.17,33.1,33.15,9200.0,29.3896,29.4518,29.3896,29.434,9200.0
2013-01-23 12:05:00,33.17,33.26,33.13,33.15,21900.0,29.4518,29.5317,29.4163,29.434,21900.0
2013-01-23 12:10:00,33.13,33.16,33.13,33.15,1700.0,29.4163,29.4429,29.4163,29.434,1700.0
2013-01-23 12:15:00,33.16,33.16,33.15,33.16,1500.0,29.4429,29.4429,29.434,29.4429,1500.0
2013-01-23 12:20:00,33.16,33.2,33.13,33.2,5800.0,29.4429,29.4784,29.4163,29.4784,5800.0
2013-01-23 12:25:00,33.17,33.24,33.17,33.19,7100.0,29.4518,29.5139,29.4518,29.4695,7100.0
2013-01-23 12:30:00,33.17,33.22,33.17,33.2,4900.0,29.4518,29.4962,29.4518,29.4784,4900.0
2013-01-23 12:35:00,33.21,33.22,33.14,33.16,3700.0,29.4873,29.4962,29.4251,29.4429,3700.0
2013-01-23 12:40:00,33.15,33.17,33.12,33.16,3500.0,29.434,29.4518,29.4074,29.4429,3500.0
2013-01-23 12:45:00,33.16,33.17,33.15,33.15,5600.0,29.4429,29.4518,29.434,29.434,5600.0
2013-01-23 12:50:00,33.14,33.17,33.14,33.17,3500.0,29.4251,29.4518,29.4251,29.4518,3500.0
2013-01-23 12:55:00,33.17,33.18,33.13,33.18,6200.0,29.4518,29.4607,29.4163,29.4607,6200.0
2013-01-23 13:00:00,33.2,33.2,33.15,33.15,6500.0,29.4784,29.4784,29.434,29.434,6500.0
2013-01-23 13:05:00,33.15,33.25,33.13,33.23,40200.0,29.434,29.5228,29.4163,29.5051,40200.0
2013-01-23 13:10:00,33.22,33.22,33.18,33.18,13700.0,29.4962,29.4962,29.4607,29.4607,13700.0
2013-01-23 13:15:00,33.18,33.18,33.15,33.17,11000.0,29.4607,29.4607,29.434,29.4518,11000.0
2013-01-23 13:20:00,33.17,33.21,33.17,33.2,7100.0,29.4518,29.4873,29.4518,29.4784,7100.0
2013-01-23 13:25:00,33.2,33.21,33.19,33.2,17300.0,29.4784,29.4873,29.4695,29.4784,17300.0
2013-01-23 13:30:00,33.2,33.21,33.18,33.2,13200.0,29.4784,29.4873,29.4607,29.4784,13200.0
2013-01-23 13:35:00,33.2,33.21,33.2,33.2,13100.0,29.4784,29.4873,29.4784,29.4784,13100.0
2013-01-23 13:40:00,33.21,33.21,33.2,33.2,17200.0,29.4873,29.4873,29.4784,29.4784,17200.0
2013-01-23 13:45:00,33.2,33.21,33.18,33.2,9000.0,29.4784,29.4873,29.4607,29.4784,9000.0
2013-01-23 13:50:00,33.2,33.21,33.19,33.2,6500.0,29.4784,29.4873,29.4695,29.4784,6500.0
2013-01-23 13:55:00,33.21,33.21,33.19,33.19,5400.0,29.4873,29.4873,29.4695,29.4695,5400.0
2013-01-23 14:00:00,33.19,33.21,33.19,33.2,4400.0,29.4695,29.4873,29.4695,29.4784,4400.0
2013-01-23 14:05:00,33.21,33.21,33.18,33.21,7700.0,29.4873,29.4873,29.4607,29.4873,7700.0
2013-01-23 14:10:00,33.2,33.21,33.15,33.15,8900.0,29.4784,29.4873,29.434,29.434,8900.0
2013-01-23 14:15:00,33.15,33.16,33.12,33.15,5700.0,29.434,29.4429,29.4074,29.434,5700.0
2013-01-23 14:20:00,33.16,33.21,33.16,33.2,13900.0,29.4429,29.4873,29.4429,29.4784,13900.0
2013-01-23 14:25:00,33.2,33.21,33.19,33.2,51100.0,29.4784,29.4873,29.4695,29.4784,51100.0
2013-01-23 14:30:00,33.2,33.21,33.2,33.2,11800.0,29.4784,29.4873,29.4784,29.4784,11800.0
2013-01-23 14:35:00,33.2,33.21,33.19,33.19,15200.0,29.4784,29.4873,29.4695,29.4695,15200.0
2013-01-23 14:40:00,33.19,33.21,33.19,33.2,8400.0,29.4695,29.4873,29.4695,29.4784,8400.0
2013-01-23 14:45:00,33.2,33.21,33.18,33.19,26300.0,29.4784,29.4873,29.4607,29.4695,26300.0
2013-01-23 14:50:00,33.2,33.21,33.17,33.17,5700.0,29.4784,29.4873,29.4518,29.4518,5700.0
2013-01-23 14:55:00,33.17,33.17,33.12,33.14,2300.0,29.4518,29.4518,29.4074,29.4251,2300.0
2013-01-23 15:00:00,33.13,33.15,33.11,33.13,4000.0,29.4163,29.434,29.3985,29.4163,4000.0
2013-01-23 15:05:00,33.14,33.14,33.12,33.12,2800.0,29.4251,29.4251,29.4074,29.4074,2800.0
2013-01-23 15:10:00,33.13,33.13,33.08,33.08,3200.0,29.4163,29.4163,29.3719,29.3719,3200.0
2013-01-23 15:15:00,33.08,33.09,33.04,33.06,4200.0,29.3719,29.3807,29.3364,29.3541,4200.0
2013-01-23 15:20:00,33.05,33.07,33.04,33.05,4700.0,29.3452,29.363,29.3364,29.3452,4700.0
2013-01-23 15:25:00,33.05,33.06,33.03,33.06,3700.0,29.3452,29.3541,29.3275,29.3541,3700.0
2013-01-23 15:30:00,33.05,33.07,33.03,33.05,4800.0,29.3452,29.363,29.3275,29.3452,4800.0
2013-01-23 15:35:00,33.05,33.06,33.04,33.04,8100.0,29.3452,29.3541,29.3364,29.3364,8100.0
2013-01-23 15:40:00,33.04,33.06,33.04,33.04,8000.0,29.3364,29.3541,29.3364,29.3364,8000.0
2013-01-23 15:45:00,33.05,33.05,32.99,33.02,26700.0,29.3452,29.3452,29.292,29.3186,26700.0
2013-01-23 15:50:00,33.02,33.08,33.01,33.07,20300.0,29.3186,29.3719,29.3097,29.363,20300.0
2013-01-23 15:55:00,33.08,33.08,33.03,33.05,53800.0,29.3719,29.3719,29.3275,29.3452,53800.0
2013-01-24 09:30:00,33.03,33.03,32.87,32.92,3200.0,29.3275,29.3275,29.1854,29.2298,3200.0
2013-01-24 09:35:00,32.98,33.03,32.91,32.97,7500.0,29.2831,29.3275,29.2209,29.2742,7500.0
2013-01-24 09:40:00,33.03,33.22,33.01,33.19,14300.0,29.3275,29.4962,29.3097,29.4695,14300.0
2013-01-24 09:45:00,33.16,33.21,33.04,33.13,3800.0,29.4429,29.4873,29.3364,29.4163,3800.0
2013-01-24 09:50:00,33.1,33.12,33.05,33.08,1400.0,29.3896,29.4074,29.3452,29.3719,1400.0
2013-01-24 09:55:00,33.08,33.12,33.06,33.08,3200.0,29.3719,29.4074,29.3541,29.3719,3200.0
2013-01-24 10:00:00,33.07,33.11,33.05,33.09,2900.0,29.363,29.3985,29.3452,29.3807,2900.0
2013-01-24 10:05:00,33.08,33.13,33.08,33.1,4300.0,29.3719,29.4163,29.3719,29.3896,4300.0
2013-01-24 10:10:00,33.11,33.11,33.11,33.11,1200.0,29.3985,29.3985,29.3985,29.3985,1200.0
2013-01-24 10:15:00,33.1,33.11,33.08,33.08,2600.0,29.3896,29.3985,29.3719,29.3719,2600.0
2013-01-24 10:20:00,33.08,33.08,33.06,33.06,2000.0,29.3719,29.3719,29.3541,29.3541,2000.0
2013-01-24 10:25:00,33.05,33.1,33.02,33.1,4400.0,29.3452,29.3896,29.3186,29.3896,4400.0
2013-01-24 10:30:00,33.13,33.13,33.11,33.11,1400.0,29.4163,29.4163,29.3985,29.3985,1400.0
2013-01-24 10:35:00,33.13,33.13,33.06,33.1,6300.0,29.4163,29.4163,29.3541,29.3896,6300.0
2013-01-24 10:40:00,33.07,33.11,33.07,33.11,1600.0,29.363,29.3985,29.363,29.3985,1600.0
2013-01-24 10:45:00,33.11,33.15,33.11,33.15,1900.0,29.3985,29.434,29.3985,29.434,1900.0
2013-01-24 10:50:00,33.15,33.16,33.13,33.14,2200.0,29.434,29.4429,29.4163,29.4251,2200.0
2013-01-24 10:55:00,33.14,33.16,33.13,33.16,6400.0,29.4251,29.4429,29.4163,29.4429,6400.0
2013-01-24 11:00:00,33.16,33.23,33.16,33.22,2000.0,29.4429,29.5051,29.4429,29.4962,2000.0
2013-01-24 11:05:00,33.21,33.21,33.18,33.18,1200.0,29.4873,29.4873,29.4607,29.4607,1200.0
2013-01-24 11:10:00,33.18,33.19,33.15,33.19,5900.0,29.4607,29.4695,29.434,29.4695,5900.0
2013-01-24 11:15:00,33.17,33.18,33.16,33.17,22400.0,29.4518,29.4607,29.4429,29.4518,22400.0
2013-01-24 11:20:00,33.17,33.2,33.17,33.2,15900.0,29.4518,29.4784,29.4518,29.4784,15900.0
2013-01-24 11:25:00,33.18,33.18,33.15,33.15,25500.0,29.4607,29.4607,29.434,29.434,25500.0
2013-01-24 11:30:00,33.15,33.15,33.07,33.1,17900.0,29.434,29.434,29.363,29.3896,17900.0
2013-01-24 11:35:00,33.12,33.14,33.12,33.14,500.0,29.4074,29.4251,29.4074,29.4251,500.0
2013-01-24 11:40:00,33.15,33.17,33.13,33.15,6100.0,29.434,29.4518,29.4163,29.434,6100.0
2013-01-24 11:45:00,33.16,33.18,33.14,33.15,13000.0,29.4429,29.4607,29.4251,29.434,13000.0
2013-01-24 11:50:00,33.15,33.16,33.15,33.15,31500.0,29.434,29.4429,29.434,29.434,31500.0
2013-01-24 11:55:00,33.15,33.15,33.15,33.15,200.0,29.434,29.434,29.434,29.434,200.0
2013-01-24 12:00:00,33.16,33.19,33.16,33.19,2400.0,29.4429,29.4695,29.4429,29.4695,2400.0
2013-01-24 12:05:00,33.19,33.2,33.19,33.2,2700.0,29.4695,29.4784,29.4695,29.4784,2700.0
2013-01-24 12:10:00,33.21,33.27,33.21,33.22,1800.0,29.4873,29.5406,29.4873,29.4962,1800.0
2013-01-24 12:15:00,33.25,33.28,33.23,33.27,5300.0,29.5228,29.5494,29.5051,29.5406,5300.0
2013-01-24 12:20:00,33.26,33.27,33.24,33.24,1100.0,29.5317,29.5406,29.5139,29.5139,1100.0
2013-01-24 12:25:00,33.24,33.25,33.23,33.25,1300.0,29.5139,29.5228,29.5051,29.5228,1300.0
2013-01-24 12:30:00,33.26,33.26,33.18,33.21,6800.0,29.5317,29.5317,29.4607,29.4873,6800.0
2013-01-24 12:35:00,33.2,33.2,33.2,33.2,3000.0,29.4784,29.4784,29.4784,29.4784,3000.0
2013-01-24 12:40:00,33.2,33.22,33.2,33.22,1600.0,29.4784,29.4962,29.4784,29.4962,1600.0
2013-01-24 12:45:00,33.19,33.2,33.19,33.19,900.0,29.4695,29.4784,29.4695,29.4695,900.0
2013-01-24 12:50:00,33.16,33.16,33.15,33.16,2000.0,29.4429,29.4429,29.434,29.4429,2000.0
2013-01-24 12:55:00,33.16,33.16,33.14,33.15,2900.0,29.4429,29.4429,29.4251,29.434,2900.0
2013-01-24 13:00:00,33.15,33.15,33.14,33.15,1100.0,29.434,29.434,29.4251,29.434,1100.0
2013-01-24 13:05:00,33.14,33.16,33.14,33.16,1100.0,29.4251,29.4429,29.4251,29.4429,1100.0
2013-01-24 13:10:00,33.18,33.22,33.17,33.2,1800.0,29.4607,29.4962,29.4518,29.4784,1800.0
2013-01-24 13:15:00,33.2,33.23,33.2,33.23,1100.0,29.4784,29.5051,29.4784,29.5051,1100.0
2013-01-24 13:20:00,33.23,33.28,33.23,33.28,700.0,29.5051,29.5494,29.5051,29.5494,700.0
2013-01-24 13:25:00,33.27,33.27,33.25,33.25,1400.0,29.5406,29.5406,29.5228,29.5228,1400.0
2013-01-24 13:30:00,33.25,33.25,33.22,33.22,1900.0,29.5228,29.5228,29.4962,29.4962,1900.0
2013-01-24 13:35:00,33.22,33.23,33.2,33.22,2800.0,29.4962,29.5051,29.4784,29.4962,2800.0
2013-01-24 13:40:00,33.21,33.22,33.16,33.19,5500.0,29.4873,29.4962,29.4429,29.4695,5500.0
2013-01-24 13:45:00,33.2,33.21,33.17,33.19,9100.0,29.4784,29.4873,29.4518,29.4695,9100.0
2013-01-24 13:50:00,33.19,33.21,33.17,33.21,5400.0,29.4695,29.4873,29.4518,29.4873,5400.0
2013-01-24 13:55:00,33.21,33.24,33.2,33.24,9900.0,29.4873,29.5139,29.4784,29.5139,9900.0
2013-01-24 14:00:00,33.24,33.25,33.16,33.16,6100.0,29.5139,29.5228,29.4429,29.4429,6100.0
2013-01-24 14:05:00,33.2,33.23,33.18,33.23,3100.0,29.4784,29.5051,29.4607,29.5051,3100.0
2013-01-24 14:10:00,33.23,33.23,33.23,33.23,0.0,29.5051,29.5051,29.5051,29.5051,0.0
2013-01-24 14:15:00,33.23,33.23,33.21,33.23,1900.0,29.5051,29.5051,29.4873,29.5051,1900.0
2013-01-24 14:20:00,33.23,33.23,33.21,33.21,3300.0,29.5051,29.5051,29.4873,29.4873,3300.0
2013-01-24 14:25:00,33.22,33.23,33.21,33.22,1000.0,29.4962,29.5051,29.4873,29.4962,1000.0
2013-01-24 14:30:00,33.22,33.25,33.22,33.23,2700.0,29.4962,29.5228,29.4962,29.5051,2700.0
2013-01-24 14:35:00,33.25,33.27,33.24,33.26,3100.0,29.5228,29.5406,29.5139,29.5317,3100.0
2013-01-24 14:40:00,33.26,33.29,33.25,33.29,3000.0,29.5317,29.5583,29.5228,29.5583,3000.0
2013-01-24 14:45:00,33.29,33.29,33.27,33.29,1100.0,29.5583,29.5583,29.5406,29.5583,1100.0
2013-01-24 14:50:00,33.29,33.29,33.26,33.29,2200.0,29.5583,29.5583,29.5317,29.5583,2200.0
2013-01-24 14:55:00,33.28,33.28,33.27,33.27,2200.0,29.5494,29.5494,29.5406,29.5406,2200.0
2013-01-24 15:00:00,33.26,33.28,33.25,33.28,10900.0,29.5317,29.5494,29.5228,29.5494,10900.0
2013-01-24 15:05:00,33.29,33.29,33.23,33.25,33100.0,29.5583,29.5583,29.5051,29.5228,33100.0
2013-01-24 15:10:00,33.25,33.27,33.25,33.25,3000.0,29.5228,29.5406,29.5228,29.5228,3000.0
2013-01-24 15:15:00,33.26,33.3,33.25,33.3,5000.0,29.5317,29.5672,29.5228,29.5672,5000.0
2013-01-24 15:20:00,33.3,33.32,33.26,33.3,18300.0,29.5672,29.585,29.5317,29.5672,18300.0
2013-01-24 15:25:00,33.31,33.36,33.31,33.36,4500.0,29.5761,29.6205,29.5761,29.6205,4500.0
2013-01-24 15:30:00,33.35,33.36,33.34,33.36,6100.0,29.6116,29.6205,29.6027,29.6205,6100.0
2013-01-24 15:35:00,33.36,33.38,33.34,33.34,3700.0,29.6205,29.6382,29.6027,29.6027,3700.0
2013-01-24 15:40:00,33.34,33.36,33.3,33.36,6700.0,29.6027,29.6205,29.5672,29.6205,6700.0
2013-01-24 15:45:00,33.33,33.35,33.31,33.33,7300.0,29.5938,29.6116,29.5761,29.5938,7300.0
2013-01-24 15:50:00,33.34,33.36,33.33,33.34,20100.0,29.6027,29.6205,29.5938,29.6027,20100.0
2013-01-24 15:55:00,33.34,33.37,33.34,33.36,31100.0,29.6027,29.6294,29.6027,29.6205,31100.0
2013-01-25 09:30:00,33.43,33.43,33.11,33.28,4000.0,29.6826,29.6826,29.3985,29.5494,4000.0
2013-01-25 09:35:00,33.3,33.37,33.3,33.34,2600.0,29.5672,29.6294,29.5672,29.6027,2600.0
2013-01-25 09:40:00,33.37,33.47,33.37,33.45,9300.0,29.6294,29.7182,29.6294,29.7004,9300.0
2013-01-25 09:45:00,33.44,33.44,33.4,33.4,1900.0,29.6915,29.6915,29.656,29.656,1900.0
2013-01-25 09:50:00,33.39,33.39,33.35,33.39,900.0,29.6471,29.6471,29.6116,29.6471,900.0
2013-01-25 09:55:00,33.4,33.41,33.4,33.41,200.0,29.656,29.6649,29.656,29.6649,200.0
2013-01-25 10:00:00,33.4,33.41,33.37,33.41,13800.0,29.656,29.6649,29.6294,29.6649,13800.0
2013-01-25 10:05:00,33.45,33.5,33.43,33.43,2900.0,29.7004,29.7448,29.6826,29.6826,2900.0
2013-01-25 10:10:00,33.45,33.45,33.32,33.36,10400.0,29.7004,29.7004,29.585,29.6205,10400.0
2013-01-25 10:15:00,33.36,33.46,33.36,33.45,4100.0,29.6205,29.7093,29.6205,29.7004,4100.0
2013-01-25 10:20:00,33.47,33.48,33.45,33.48,700.0,29.7182,29.727,29.7004,29.727,700.0
2013-01-25 10:25:00,33.46,33.46,33.38,33.39,3400.0,29.7093,29.7093,29.6382,29.6471,3400.0
2013-01-25 10:30:00,33.4,33.4,33.36,33.38,400.0,29.656,29.656,29.6205,29.6382,400.0
2013-01-25 10:35:00,33.37,33.43,33.37,33.43,3900.0,29.6294,29.6826,29.6294,29.6826,3900.0
2013-01-25 10:40:00,33.43,33.47,33.43,33.47,1800.0,29.6826,29.7182,29.6826,29.7182,1800.0
2013-01-25 10:45:00,33.45,33.47,33.45,33.45,1600.0,29.7004,29.7182,29.7004,29.7004,1600.0
2013-01-25 10:50:00,33.45,33.45,33.43,33.44,600.0,29.7004,29.7004,29.6826,29.6915,600.0
2013-01-25 10:55:00,33.42,33.42,33.38,33.4,600.0,29.6738,29.6738,29.6382,29.656,600.0
2013-01-25 11:00:00,33.4,33.45,33.39,33.44,4600.0,29.656,29.7004,29.6471,29.6915,4600.0
2013-01-25 11:05:00,33.44,33.44,33.38,33.38,3200.0,29.6915,29.6915,29.6382,29.6382,3200.0
2013-01-25 11:10:00,33.38,33.43,33.38,33.43,2800.0,29.6382,29.6826,29.6382,29.6826,2800.0
2013-01-25 11:15:00,33.45,33.49,33.45,33.49,800.0,29.7004,29.7359,29.7004,29.7359,800.0
2013-01-25 11:20:00,33.49,33.49,33.43,33.44,1100.0,29.7359,29.7359,29.6826,29.6915,1100.0
2013-01-25 11:25:00,33.43,33.44,33.41,33.43,1100.0,29.6826,29.6915,29.6649,29.6826,1100.0
2013-01-25 11:30:00,33.44,33.47,33.44,33.47,400.0,29.6915,29.7182,29.6915,29.7182,400.0
2013-01-25 11:35:00,33.48,33.48,33.46,33.46,500.0,29.727,29.727,29.7093,29.7093,500.0
2013-01-25 11:40:00,33.47,33.49,33.45,33.48,800.0,29.7182,29.7359,29.7004,29.727,800.0
2013-01-25 11:45:00,33.47,33.47,33.41,33.41,1100.0,29.7182,29.7182,29.6649,29.6649,1100.0
2013-01-25 11:50:00,33.43,33.46,33.4,33.42,3700.0,29.6826,29.7093,29.656,29.6738,3700.0
2013-01-25 11:55:00,33.44,33.5,33.44,33.49,9900.0,29.6915,29.7448,29.6915,29.7359,9900.0
2013-01-25 12:00:00,33.48,33.5,33.48,33.49,500.0,29.727,29.7448,29.727,29.7359,500.0
2013-01-25 12:05:00,33.5,33.54,33.5,33.54,3200.0,29.7448,29.7803,29.7448,29.7803,3200.0
2013-01-25 12:10:00,33.54,33.55,33.52,33.54,500.0,29.7803,29.7892,29.7625,29.7803,500.0
2013-01-25 12:15:00,33.51,33.55,33.51,33.54,1300.0,29.7537,29.7892,29.7537,29.7803,1300.0
2013-01-25 12:20:00,33.52,33.52,33.52,33.52,200.0,29.7625,29.7625,29.7625,29.7625,200.0
2013-01-25 12:25:00,33.54,33.54,33.53,33.53,900.0,29.7803,29.7803,29.7714,29.7714,900.0
2013-01-25 12:30:00,33.53,33.53,33.53,33.53,300.0,29.7714,29.7714,29.7714,29.7714,300.0
2013-01-25 12:35:00,33.55,33.55,33.5,33.5,1500.0,29.7892,29.7892,29.7448,29.7448,1500.0
2013-01-25 12:40:00,33.51,33.52,33.51,33.52,600.0,29.7537,29.7625,29.7537,29.7625,600.0
2013-01-25 12:45:00,33.52,33.54,33.5,33.5,6300.0,29.7625,29.7803,29.7448,29.7448,6300.0
2013-01-25 12:50:00,33.51,33.55,33.51,33.54,700.0,29.7537,29.7892,29.7537,29.7803,700.0
2013-01-25 12:55:00,33.52,33.55,33.52,33.55,800.0,29.7625,29.7892,29.7625,29.7892,800.0
2013-01-25 13:00:00,33.55,33.66,33.53,33.56,24700.0,29.7892,29.8869,29.7714,29.7981,24700.0
2013-01-25 13:05:00,33.55,33.61,33.46,33.52,26300.0,29.7892,29.8425,29.7093,29.7625,26300.0
2013-01-25 13:10:00,33.53,33.54,33.52,33.53,1900.0,29.7714,29.7803,29.7625,29.7714,1900.0
2013-01-25 13:15:00,33.52,33.53,33.5,33.53,1300.0,29.7625,29.7714,29.7448,29.7714,1300.0
2013-01-25 13:20:00,33.56,33.56,33.51,33.51,2200.0,29.7981,29.7981,29.7537,29.7537,2200.0
2013-01-25 13:25:00,33.51,33.51,33.51,33.51,200.0,29.7537,29.7537,29.7537,29.7537,200.0
2013-01-25 13:30:00,33.51,33.52,33.45,33.45,10200.0,29.7537,29.7625,29.7004,29.7004,10200.0
2013-01-25 13:35:00,33.45,33.47,33.44,33.45,7000.0,29.7004,29.7182,29.6915,29.7004,7000.0
2013-01-25 13:40:00,33.46,33.52,33.46,33.52,2000.0,29.7093,29.7625,29.7093,29.7625,2000.0
2013-01-25 13:45:00,33.55,33.55,33.52,33.52,3100.0,29.7892,29.7892,29.7625,29.7625,3100.0
2013-01-25 13:50:00,33.53,33.53,33.53,33.53,1300.0,29.7714,29.7714,29.7714,29.7714,1300.0
2013-01-25 13:55:00,33.53,33.56,33.53,33.55,1200.0,29.7714,29.7981,29.7714,29.7892,1200.0
2013-01-25 14:00:00,33.56,33.57,33.55,33.57,2500.0,29.7981,29.8069,29.7892,29.8069,2500.0
2013-01-25 14:05:00,33.59,33.61,33.59,33.61,2200.0,29.8247,29.8425,29.8247,29.8425,2200.0
2013-01-25 14:10:00,33.64,33.67,33.64,33.64,2500.0,29.8691,29.8957,29.8691,29.8691,2500.0
2013-01-25 14:15:00,33.63,33.66,33.63,33.65,2300.0,29.8602,29.8869,29.8602,29.878,2300.0
2013-01-25 14:20:00,33.65,33.65,33.63,33.63,2500.0,29.878,29.878,29.8602,29.8602,2500.0
2013-01-25 14:25:00,33.65,33.67,33.65,33.67,3100.0,29.878,29.8957,29.878,29.8957,3100.0
2013-01-25 14:30:00,33.69,33.69,33.66,33.66,1200.0,29.9135,29.9135,29.8869,29.8869,1200.0
2013-01-25 14:35:00,33.65,33.66,33.65,33.65,1600.0,29.878,29.8869,29.878,29.878,1600.0
2013-01-25 14:40:00,33.65,33.65,33.64,33.64,3700.0,29.878,29.878,29.8691,29.8691,3700.0
2013-01-25 14:45:00,33.66,33.66,33.64,33.64,3800.0,29.8869,29.8869,29.8691,29.8691,3800.0
2013-01-25 14:50:00,33.64,33.65,33.6,33.62,2700.0,29.8691,29.878,29.8336,29.8513,2700.0
2013-01-25 14:55:00,33.62,33.65,33.59,33.63,4400.0,29.8513,29.878,29.8247,29.8602,4400.0
2013-01-25 15:00:00,33.64,33.65,33.62,33.63,5000.0,29.8691,29.878,29.8513,29.8602,5000.0
2013-01-25 15:05:00,33.63,33.63,33.59,33.59,3700.0,29.8602,29.8602,29.8247,29.8247,3700.0
2013-01-25 15:10:00,33.6,33.63,33.59,33.6,4400.0,29.8336,29.8602,29.8247,29.8336,4400.0
2013-01-25 15:15:00,33.6,33.61,33.56,33.6,5300.0,29.8336,29.8425,29.7981,29.8336,5300.0
2013-01-25 15:20:00,33.59,33.61,33.59,33.6,6400.0,29.8247,29.8425,29.8247,29.8336,6400.0
2013-01-25 15:25:00,33.61,33.67,33.61,33.67,5400.0,29.8425,29.8957,29.8425,29.8957,5400.0
2013-01-25 15:30:00,33.65,33.65,33.6,33.6,3400.0,29.878,29.878,29.8336,29.8336,3400.0
2013-01-25 15:35:00,33.6,33.67,33.59,33.6,8900.0,29.8336,29.8957,29.8247,29.8336,8900.0
2013-01-25 15:40:00,33.6,33.6,33.57,33.57,6400.0,29.8336,29.8336,29.8069,29.8069,6400.0
2013-01-25 15:45:00,33.57,33.58,33.57,33.57,6200.0,29.8069,29.8158,29.8069,29.8069,6200.0
2013-01-25 15:50:00,33.57,33.59,33.57,33.59,10600.0,29.8069,29.8247,29.8069,29.8247,10600.0
2013-01-25 15:55:00,33.59,33.68,33.58,33.67,32100.0,29.8247,29.9046,29.8158,29.8957,32100.0
2013-01-28 09:30:00,33.8,33.93,33.72,33.89,12600.0,30.0112,30.1266,29.9401,30.0911,12600.0
2013-01-28 09:35:00,33.88,33.9,33.85,33.86,1600.0,30.0822,30.1,30.0556,30.0644,1600.0
2013-01-28 09:40:00,33.82,33.84,33.8,33.82,1400.0,30.0289,30.0467,30.0112,30.0289,1400.0
2013-01-28 09:45:00,33.86,33.87,33.86,33.87,400.0,30.0644,30.0733,30.0644,30.0733,400.0
2013-01-28 09:50:00,33.86,34.04,33.86,34.02,9500.0,30.0644,30.2243,30.0644,30.2065,9500.0
2013-01-28 09:55:00,34.02,34.02,33.96,33.98,2300.0,30.2065,30.2065,30.1532,30.171,2300.0
2013-01-28 10:00:00,34.0,34.04,33.98,34.04,3300.0,30.1887,30.2243,30.171,30.2243,3300.0
2013-01-28 10:05:00,34.02,34.04,33.98,33.98,6900.0,30.2065,30.2243,30.171,30.171,6900.0
2013-01-28 10:10:00,33.94,33.95,33.93,33.93,1200.0,30.1355,30.1443,30.1266,30.1266,1200.0
2013-01-28 10:15:00,33.91,33.92,33.86,33.92,3200.0,30.1088,30.1177,30.0644,30.1177,3200.0
2013-01-28 10:20:00,33.93,33.93,33.89,33.92,3500.0,30.1266,30.1266,30.0911,30.1177,3500.0
2013-01-28 10:25:00,33.94,33.96,33.88,33.9,4900.0,30.1355,30.1532,30.0822,30.1,4900.0
2013-01-28 10:30:00,33.9,33.91,33.9,33.9,1400.0,30.1,30.1088,30.1,30.1,1400.0
2013-01-28 10:35:00,33.9,33.9,33.89,33.9,3700.0,30.1,30.1,30.0911,30.1,3700.0
2013-01-28 10:40:00,33.91,33.92,33.89,33.9,4700.0,30.1088,30.1177,30.0911,30.1,4700.0
2013-01-28 10:45:00,33.9,33.93,33.9,33.92,1500.0,30.1,30.1266,30.1,30.1177,1500.0
2013-01-28 10:50:00,33.92,33.92,33.88,33.9,1600.0,30.1177,30.1177,30.0822,30.1,1600.0
2013-01-28 10:55:00,33.89,33.92,33.88,33.92,5000.0,30.0911,30.1177,30.0822,30.1177,5000.0
2013-01-28 11:00:00,33.94,33.98,33.92,33.98,2400.0,30.1355,30.171,30.1177,30.171,2400.0
2013-01-28 11:05:00,33.98,34.0,33.98,33.99,500.0,30.171,30.1887,30.171,30.1799,500.0
2013-01-28 11:10:00,33.99,33.99,33.94,33.94,20700.0,30.1799,30.1799,30.1355,30.1355,20700.0
2013-01-28 11:15:00,33.97,33.97,33.89,33.93,6700.0,30.1621,30.1621,30.0911,30.1266,6700.0
2013-01-28 11:20:00,33.93,33.93,33.86,33.86,1300.0,30.1266,30.1266,30.0644,30.0644,1300.0
2013-01-28 11:25:00,33.86,33.95,33.86,33.95,3500.0,30.0644,30.1443,30.0644,30.1443,3500.0
2013-01-28 11:30:00,33.94,33.94,33.83,33.85,11200.0,30.1355,30.1355,30.0378,30.0556,11200.0
2013-01-28 11:35:00,33.86,33.87,33.86,33.87,800.0,30.0644,30.0733,30.0644,30.0733,800.0
2013-01-28 11:40:00,33.87,33.9,33.87,33.89,1800.0,30.0733,30.1,30.0733,30.0911,1800.0
2013-01-28 11:45:00,33.91,33.94,33.9,33.91,1800.0,30.1088,30.1355,30.1,30.1088,1800.0
2013-01-28 11:50:00,33.9,33.9,33.84,33.84,12400.0,30.1,30.1,30.0467,30.0467,12400.0
2013-01-28 11:55:00,33.84,33.86,33.84,33.86,5900.0,30.0467,30.0644,30.0467,30.0644,5900.0
2013-01-28 12:00:00,33.86,33.88,33.84,33.87,5600.0,30.0644,30.0822,30.0467,30.0733,5600.0
2013-01-28 12:05:00,33.87,33.87,33.83,33.85,4500.0,30.0733,30.0733,30.0378,30.0556,4500.0
2013-01-28 12:10:00,33.85,33.85,33.84,33.84,200.0,30.0556,30.0556,30.0467,30.0467,200.0
2013-01-28 12:15:00,33.86,33.86,33.84,33.86,1200.0,30.0644,30.0644,30.0467,30.0644,1200.0
2013-01-28 12:20:00,33.86,33.87,33.83,33.86,8900.0,30.0644,30.0733,30.0378,30.0644,8900.0
2013-01-28 12:25:00,33.86,33.86,33.84,33.84,21900.0,30.0644,30.0644,30.0467,30.0467,21900.0
2013-01-28 12:30:00,33.84,33.87,33.84,33.86,6000.0,30.0467,30.0733,30.0467,30.0644,6000.0
2013-01-28 12:35:00,33.86,33.86,33.85,33.85,700.0,30.0644,30.0644,30.0556,30.0556,700.0
2013-01-28 12:40:00,33.86,33.86,33.85,33.85,1800.0,30.0644,30.0644,30.0556,30.0556,1800.0
2013-01-28 12:45:00,33.87,33.88,33.86,33.87,5400.0,30.0733,30.0822,30.0644,30.0733,5400.0
2013-01-28 12:50:00,33.87,33.87,33.87,33.87,1100.0,30.0733,30.0733,30.0733,30.0733,1100.0
2013-01-28 12:55:00,33.87,33.87,33.85,33.85,2200.0,30.0733,30.0733,30.0556,30.0556,2200.0
2013-01-28 13:00:00,33.85,33.85,33.84,33.85,2100.0,30.0556,30.0556,30.0467,30.0556,2100.0
2013-01-28 13:05:00,33.85,33.86,33.83,33.85,17000.0,30.0556,30.0644,30.0378,30.0556,17000.0
2013-01-28 13:10:00,33.85,33.85,33.83,33.84,600.0,30.0556,30.0556,30.0378,30.0467,600.0
2013-01-28 13:15:00,33.85,33.86,33.84,33.86,2100.0,30.0556,30.0644,30.0467,30.0644,2100.0
2013-01-28 13:20:00,33.85,33.86,33.85,33.85,1000.0,30.0556,30.0644,30.0556,30.0556,1000.0
2013-01-28 13:25:00,33.85,33.85,33.84,33.85,1000.0,30.0556,30.0556,30.0467,30.0556,1000.0
2013-01-28 13:30:00,33.84,33.85,33.83,33.83,4300.0,30.0467,30.0556,30.0378,30.0378,4300.0
2013-01-28 13:35:00,33.86,33.86,33.85,33.86,3400.0,30.0644,30.0644,30.0556,30.0644,3400.0
2013-01-28 13:40:00,33.85,33.88,33.85,33.87,6700.0,30.0556,30.0822,30.0556,30.0733,6700.0
2013-01-28 13:45:00,33.86,33.87,33.86,33.87,400.0,30.0644,30.0733,30.0644,30.0733,400.0
2013-01-28 13:50:00,33.85,33.91,33.85,33.91,2600.0,30.0556,30.1088,30.0556,30.1088,2600.0
2013-01-28 13:55:00,33.89,33.91,33.87,33.9,2200.0,30.0911,30.1088,30.0733,30.1,2200.0
2013-01-28 14:00:00,33.89,33.9,33.89,33.89,800.0,30.0911,30.1,30.0911,30.0911,800.0
2013-01-28 14:05:00,33.9,33.91,33.89,33.9,5200.0,30.1,30.1088,30.0911,30.1,5200.0
2013-01-28 14:10:00,33.91,33.93,33.91,33.92,4100.0,30.1088,30.1266,30.1088,30.1177,4100.0
2013-01-28 14:15:00,33.91,33.93,33.91,33.92,1400.0,30.1088,30.1266,30.1088,30.1177,1400.0
2013-01-28 14:20:00,33.93,33.93,33.92,33.93,1800.0,30.1266,30.1266,30.1177,30.1266,1800.0
2013-01-28 14:25:00,33.93,33.94,33.92,33.94,2300.0,30.1266,30.1355,30.1177,30.1355,2300.0
2013-01-28 14:30:00,33.95,33.95,33.94,33.94,2400.0,30.1443,30.1443,30.1355,30.1355,2400.0
2013-01-28 14:35:00,33.95,33.95,33.9,33.9,4300.0,30.1443,30.1443,30.1,30.1,4300.0
2013-01-28 14:40:00,33.9,33.91,33.89,33.91,3200.0,30.1,30.1088,30.0911,30.1088,3200.0
2013-01-28 14:45:00,33.92,33.92,33.9,33.92,2000.0,30.1177,30.1177,30.1,30.1177,2000.0
2013-01-28 14:50:00,33.92,33.94,33.91,33.94,2100.0,30.1177,30.1355,30.1088,30.1355,2100.0
2013-01-28 14:55:00,33.94,33.95,33.94,33.94,1800.0,30.1355,30.1443,30.1355,30.1355,1800.0
2013-01-28 15:00:00,33.94,33.95,33.93,33.95,5500.0,30.1355,30.1443,30.1266,30.1443,5500.0
2013-01-28 15:05:00,33.95,33.95,33.9,33.9,7000.0,30.1443,30.1443,30.1,30.1,7000.0
2013-01-28 15:10:00,33.9,33.91,33.9,33.9,4900.0,30.1,30.1088,30.1,30.1,4900.0
2013-01-28 15:15:00,33.9,33.91,33.9,33.91,3500.0,30.1,30.1088,30.1,30.1088,3500.0
2013-01-28 15:20:00,33.91,33.91,33.88,33.9,13600.0,30.1088,30.1088,30.0822,30.1,13600.0
2013-01-28 15:25:00,33.9,33.91,33.89,33.9,5300.0,30.1,30.1088,30.0911,30.1,5300.0
2013-01-28 15:30:00,33.9,33.92,33.89,33.91,9500.0,30.1,30.1177,30.0911,30.1088,9500.0
2013-01-28 15:35:00,33.92,33.95,33.89,33.95,10800.0,30.1177,30.1443,30.0911,30.1443,10800.0
2013-01-28 15:40:00,33.95,33.99,33.94,33.99,13200.0,30.1443,30.1799,30.1355,30.1799,13200.0
2013-01-28 15:45:00,33.99,34.01,33.99,34.0,25300.0,30.1799,30.1976,30.1799,30.1887,25300.0
2013-01-28 15:50:00,34.0,34.01,33.96,34.01,21800.0,30.1887,30.1976,30.1532,30.1976,21800.0
2013-01-28 15:55:00,34.0,34.02,34.0,34.01,27100.0,30.1887,30.2065,30.1887,30.1976,27100.0
2013-01-29 09:30:00,33.97,34.03,33.88,34.02,6600.0,30.1621,30.2154,30.0822,30.2065,6600.0
2013-01-29 09:35:00,33.98,33.98,33.89,33.92,800.0,30.171,30.171,30.0911,30.1177,800.0
2013-01-29 09:40:00,33.92,33.93,33.92,33.93,1200.0,30.1177,30.1266,30.1177,30.1266,1200.0
2013-01-29 09:45:00,34.0,34.02,34.0,34.02,800.0,30.1887,30.2065,30.1887,30.2065,800.0
2013-01-29 09:50:00,34.0,34.0,34.0,34.0,100.0,30.1887,30.1887,30.1887,30.1887,100.0
2013-01-29 09:55:00,34.0,34.0,33.94,33.99,1500.0,30.1887,30.1887,30.1355,30.1799,1500.0
2013-01-29 10:00:00,33.98,34.03,33.94,34.03,3800.0,30.171,30.2154,30.1355,30.2154,3800.0
2013-01-29 10:05:00,34.03,34.03,33.94,33.95,1000.0,30.2154,30.2154,30.1355,30.1443,1000.0
2013-01-29 10:10:00,33.93,34.02,33.91,34.01,2600.0,30.1266,30.2065,30.1088,30.1976,2600.0
2013-01-29 10:15:00,34.0,34.05,34.0,34.05,16800.0,30.1887,30.2331,30.1887,30.2331,16800.0
2013-01-29 10:20:00,34.06,34.06,34.06,34.06,300.0,30.242,30.242,30.242,30.242,300.0
2013-01-29 10:25:00,34.09,34.16,34.09,34.11,3800.0,30.2687,30.3308,30.2687,30.2864,3800.0
2013-01-29 10:30:00,34.11,34.11,34.08,34.11,2300.0,30.2864,30.2864,30.2598,30.2864,2300.0
2013-01-29 10:35:00,34.11,34.11,34.03,34.04,8000.0,30.2864,30.2864,30.2154,30.2243,8000.0
2013-01-29 10:40:00,34.05,34.08,34.0,34.04,3100.0,30.2331,30.2598,30.1887,30.2243,3100.0
2013-01-29 10:45:00,34.05,34.05,34.01,34.01,4000.0,30.2331,30.2331,30.1976,30.1976,4000.0
2013-01-29 10:50:00,34.07,34.07,34.01,34.03,3100.0,30.2509,30.2509,30.1976,30.2154,3100.0
2013-01-29 10:55:00,34.03,34.03,34.0,34.01,1600.0,30.2154,30.2154,30.1887,30.1976,1600.0
2013-01-29 11:00:00,34.0,34.01,33.99,34.0,1400.0,30.1887,30.1976,30.1799,30.1887,1400.0
2013-01-29 11:05:00,34.0,34.01,33.99,34.0,1300.0,30.1887,30.1976,30.1799,30.1887,1300.0
2013-01-29 11:10:00,34.0,34.01,33.99,34.0,1400.0,30.1887,30.1976,30.1799,30.1887,1400.0
2013-01-29 11:15:00,34.01,34.03,34.01,34.02,2300.0,30.1976,30.2154,30.1976,30.2065,2300.0
2013-01-29 11:20:00,34.03,34.1,34.03,34.1,4600.0,30.2154,30.2775,30.2154,30.2775,4600.0
2013-01-29 11:25:00,34.11,34.17,34.1,34.15,3100.0,30.2864,30.3397,30.2775,30.3219,3100.0
2013-01-29 11:30:00,34.18,34.2,34.15,34.17,2100.0,30.3486,30.3663,30.3219,30.3397,2100.0
2013-01-29 11:35:00,34.17,34.17,34.15,34.16,3400.0,30.3397,30.3397,30.3219,30.3308,3400.0
2013-01-29 11:40:00,34.16,34.18,34.13,34.13,1800.0,30.3308,30.3486,30.3042,30.3042,1800.0
2013-01-29 11:45:00,34.13,34.13,34.08,34.1,6300.0,30.3042,30.3042,30.2598,30.2775,6300.0
2013-01-29 11:50:00,34.1,34.11,34.1,34.11,900.0,30.2775,30.2864,30.2775,30.2864,900.0
2013-01-29 11:55:00,34.11,34.13,34.1,34.1,1000.0,30.2864,30.3042,30.2775,30.2775,1000.0
2013-01-29 12:00:00,34.11,34.11,34.1,34.1,1700.0,30.2864,30.2864,30.2775,30.2775,1700.0
2013-01-29 12:05:00,34.1,34.11,34.09,34.1,10300.0,30.2775,30.2864,30.2687,30.2775,10300.0
2013-01-29 12:10:00,34.1,34.11,34.1,34.1,1800.0,30.2775,30.2864,30.2775,30.2775,1800.0
2013-01-29 12:15:00,34.1,34.13,34.1,34.12,16700.0,30.2775,30.3042,30.2775,30.2953,16700.0
2013-01-29 12:20:00,34.12,34.12,34.09,34.1,1900.0,30.2953,30.2953,30.2687,30.2775,1900.0
2013-01-29 12:25:00,34.1,34.1,34.08,34.08,800.0,30.2775,30.2775,30.2598,30.2598,800.0
2013-01-29 12:30:00,34.08,34.11,34.08,34.11,2800.0,30.2598,30.2864,30.2598,30.2864,2800.0
2013-01-29 12:35:00,34.1,34.1,34.08,34.09,300.0,30.2775,30.2775,30.2598,30.2687,300.0
2013-01-29 12:40:00,34.09,34.12,34.09,34.12,1200.0,30.2687,30.2953,30.2687,30.2953,1200.0
2013-01-29 12:45:00,34.12,34.15,34.11,34.15,1800.0,30.2953,30.3219,30.2864,30.3219,1800.0
2013-01-29 12:50:00,34.13,34.14,34.1,34.1,1200.0,30.3042,30.313,30.2775,30.2775,1200.0
2013-01-29 12:55:00,34.11,34.13,34.1,34.12,3800.0,30.2864,30.3042,30.2775,30.2953,3800.0
2013-01-29 13:00:00,34.12,34.12,34.09,34.09,4500.0,30.2953,30.2953,30.2687,30.2687,4500.0
2013-01-29 13:05:00,34.11,34.11,34.05,34.09,6500.0,30.2864,30.2864,30.2331,30.2687,6500.0
2013-01-29 13:10:00,34.08,34.09,34.04,34.09,2800.0,30.2598,30.2687,30.2243,30.2687,2800.0
2013-01-29 13:15:00,34.05,34.1,34.04,34.05,1500.0,30.2331,30.2775,30.2243,30.2331,1500.0
2013-01-29 13:20:00,34.04,34.07,34.04,34.07,1900.0,30.2243,30.2509,30.2243,30.2509,1900.0
2013-01-29 13:25:00,34.03,34.08,34.03,34.06,1500.0,30.2154,30.2598,30.2154,30.242,1500.0
2013-01-29 13:30:00,34.08,34.1,34.05,34.07,6000.0,30.2598,30.2775,30.2331,30.2509,6000.0
2013-01-29 13:35:00,34.05,34.07,34.04,34.05,5900.0,30.2331,30.2509,30.2243,30.2331,5900.0
2013-01-29 13:40:00,34.07,34.07,34.04,34.04,2300.0,30.2509,30.2509,30.2243,30.2243,2300.0
2013-01-29 13:45:00,34.04,34.07,34.03,34.04,7200.0,30.2243,30.2509,30.2154,30.2243,7200.0
2013-01-29 13:50:00,34.05,34.06,34.03,34.04,4400.0,30.2331,30.242,30.2154,30.2243,4400.0
2013-01-29 13:55:00,34.05,34.09,34.04,34.04,1500.0,30.2331,30.2687,30.2243,30.2243,1500.0
2013-01-29 14:00:00,34.06,34.08,34.03,34.03,3800.0,30.242,30.2598,30.2154,30.2154,3800.0
2013-01-29 14:05:00,34.04,34.09,34.04,34.07,3800.0,30.2243,30.2687,30.2243,30.2509,3800.0
2013-01-29 14:10:00,34.08,34.08,34.04,34.05,2700.0,30.2598,30.2598,30.2243,30.2331,2700.0
2013-01-29 14:15:00,34.04,34.07,34.04,34.06,5000.0,30.2243,30.2509,30.2243,30.242,5000.0
2013-01-29 14:20:00,34.04,34.04,34.02,34.04,1000.0,30.2243,30.2243,30.2065,30.2243,1000.0
2013-01-29 14:25:00,34.04,34.04,34.02,34.02,1600.0,30.2243,30.2243,30.2065,30.2065,1600.0
2013-01-29 14:30:00,34.02,34.04,34.02,34.04,7100.0,30.2065,30.2243,30.2065,30.2243,7100.0
2013-01-29 14:35:00,34.05,34.07,34.04,34.06,10800.0,30.2331,30.2509,30.2243,30.242,10800.0
2013-01-29 14:40:00,34.07,34.07,34.03,34.04,6700.0,30.2509,30.2509,30.2154,30.2243,6700.0
2013-01-29 14:45:00,34.04,34.06,34.03,34.04,2900.0,30.2243,30.242,30.2154,30.2243,2900.0
2013-01-29 14:50:00,34.04,34.05,34.02,34.05,3400.0,30.2243,30.2331,30.2065,30.2331,3400.0
2013-01-29 14:55:00,34.05,34.07,34.03,34.04,1900.0,30.2331,30.2509,30.2154,30.2243,1900.0
2013-01-29 15:00:00,34.05,34.06,34.04,34.05,2200.0,30.2331,30.242,30.2243,30.2331,2200.0
2013-01-29 15:05:00,34.05,34.05,34.02,34.03,5100.0,30.2331,30.2331,30.2065,30.2154,5100.0
2013-01-29 15:10:00,34.03,34.08,34.03,34.06,3800.0,30.2154,30.2598,30.2154,30.242,3800.0
2013-01-29 15:15:00,34.06,34.07,34.03,34.04,5500.0,30.242,30.2509,30.2154,30.2243,5500.0
2013-01-29 15:20:00,34.05,34.07,34.05,34.06,6100.0,30.2331,30.2509,30.2331,30.242,6100.0
2013-01-29 15:25:00,34.05,34.05,34.04,34.05,6700.0,30.2331,30.2331,30.2243,30.2331,6700.0
2013-01-29 15:30:00,34.04,34.06,34.04,34.05,4000.0,30.2243,30.242,30.2243,30.2331,4000.0
2013-01-29 15:35:00,34.05,34.05,34.04,34.05,4000.0,30.2331,30.2331,30.2243,30.2331,4000.0
2013-01-29 15:40:00,34.05,34.06,34.05,34.05,2600.0,30.2331,30.242,30.2331,30.2331,2600.0
2013-01-29 15:45:00,34.05,34.05,34.02,34.02,17800.0,30.2331,30.2331,30.2065,30.2065,17800.0
2013-01-29 15:50:00,34.02,34.08,34.02,34.06,14400.0,30.2065,30.2598,30.2065,30.242,14400.0
2013-01-29 15:55:00,34.07,34.12,34.07,34.12,21600.0,30.2509,30.2953,30.2509,30.2953,21600.0
2013-01-30 09:30:00,33.98,34.2,33.98,34.15,8300.0,30.171,30.3663,30.171,30.3219,8300.0
2013-01-30 09:35:00,34.1,34.15,34.08,34.1,2800.0,30.2775,30.3219,30.2598,30.2775,2800.0
2013-01-30 09:40:00,34.1,34.11,34.05,34.11,5600.0,30.2775,30.2864,30.2331,30.2864,5600.0
2013-01-30 09:45:00,34.1,34.14,34.05,34.05,5400.0,30.2775,30.313,30.2331,30.2331,5400.0
2013-01-30 09:50:00,34.08,34.09,34.03,34.05,5800.0,30.2598,30.2687,30.2154,30.2331,5800.0
2013-01-30 09:55:00,34.05,34.05,33.95,33.95,12400.0,30.2331,30.2331,30.1443,30.1443,12400.0
2013-01-30 10:00:00,33.98,34.01,33.95,33.98,3500.0,30.171,30.1976,30.1443,30.171,3500.0
2013-01-30 10:05:00,33.98,33.99,33.87,33.89,6500.0,30.171,30.1799,30.0733,30.0911,6500.0
2013-01-30 10:10:00,33.89,33.91,33.89,33.89,3300.0,30.0911,30.1088,30.0911,30.0911,3300.0
2013-01-30 10:15:00,33.89,33.91,33.88,33.88,3200.0,30.0911,30.1088,30.0822,30.0822,3200.0
2013-01-30 10:20:00,33.88,33.91,33.87,33.89,7400.0,30.0822,30.1088,30.0733,30.0911,7400.0
2013-01-30 10:25:00,33.89,33.9,33.88,33.9,2200.0,30.0911,30.1,30.0822,30.1,2200.0
2013-01-30 10:30:00,33.91,33.92,33.87,33.89,5600.0,30.1088,30.1177,30.0733,30.0911,5600.0
2013-01-30 10:35:00,33.92,33.94,33.9,33.94,8400.0,30.1177,30.1355,30.1,30.1355,8400.0
2013-01-30 10:40:00,33.91,33.93,33.9,33.93,1200.0,30.1088,30.1266,30.1,30.1266,1200.0
2013-01-30 10:45:00,33.9,33.91,33.89,33.9,5800.0,30.1,30.1088,30.0911,30.1,5800.0
2013-01-30 10:50:00,33.93,33.98,33.93,33.98,1400.0,30.1266,30.171,30.1266,30.171,1400.0
2013-01-30 10:55:00,33.99,34.05,33.99,34.04,8100.0,30.1799,30.2331,30.1799,30.2243,8100.0
2013-01-30 11:00:00,34.04,34.04,34.04,34.04,0.0,30.2243,30.2243,30.2243,30.2243,0.0
2013-01-30 11:05:00,34.05,34.07,34.03,34.03,4000.0,30.2331,30.2509,30.2154,30.2154,4000.0
2013-01-30 11:10:00,34.04,34.07,34.04,34.05,3100.0,30.2243,30.2509,30.2243,30.2331,3100.0
2013-01-30 11:15:00,34.04,34.05,33.99,33.99,11100.0,30.2243,30.2331,30.1799,30.1799,11100.0
2013-01-30 11:20:00,33.98,34.0,33.98,34.0,1200.0,30.171,30.1887,30.171,30.1887,1200.0
2013-01-30 11:25:00,34.0,34.0,33.99,33.99,3500.0,30.1887,30.1887,30.1799,30.1799,3500.0
2013-01-30 11:30:00,33.98,34.01,33.97,34.0,8400.0,30.171,30.1976,30.1621,30.1887,8400.0
2013-01-30 11:35:00,34.0,34.0,33.96,34.0,2900.0,30.1887,30.1887,30.1532,30.1887,2900.0
2013-01-30 11:40:00,33.99,33.99,33.92,33.93,3900.0,30.1799,30.1799,30.1177,30.1266,3900.0
2013-01-30 11:45:00,33.94,33.96,33.93,33.95,2600.0,30.1355,30.1532,30.1266,30.1443,2600.0
2013-01-30 11:50:00,33.95,33.95,33.94,33.94,600.0,30.1443,30.1443,30.1355,30.1355,600.0
2013-01-30 11:55:00,33.94,33.95,33.93,33.95,1700.0,30.1355,30.1443,30.1266,30.1443,1700.0
2013-01-30 12:00:00,33.95,33.95,33.95,33.95,300.0,30.1443,30.1443,30.1443,30.1443,300.0
2013-01-30 12:05:00,33.94,33.94,33.9,33.91,5400.0,30.1355,30.1355,30.1,30.1088,5400.0
2013-01-30 12:10:00,33.91,33.91,33.91,33.91,0.0,30.1088,30.1088,30.1088,30.1088,0.0
2013-01-30 12:15:00,33.92,33.93,33.91,33.93,5700.0,30.1177,30.1266,30.1088,30.1266,5700.0
2013-01-30 12:20:00,33.91,33.91,33.86,33.9,3600.0,30.1088,30.1088,30.0644,30.1,3600.0
2013-01-30 12:25:00,33.89,33.91,33.83,33.83,3700.0,30.0911,30.1088,30.0378,30.0378,3700.0
2013-01-30 12:30:00,33.83,33.83,33.82,33.83,1100.0,30.0378,30.0378,30.0289,30.0378,1100.0
2013-01-30 12:35:00,33.81,33.82,33.81,33.82,2000.0,30.02,30.0289,30.02,30.0289,2000.0
2013-01-30 12:40:00,33.85,33.85,33.85,33.85,900.0,30.0556,30.0556,30.0556,30.0556,900.0
2013-01-30 12:45:00,33.85,33.85,33.84,33.85,1000.0,30.0556,30.0556,30.0467,30.0556,1000.0
2013-01-30 12:50:00,33.85,33.85,33.85,33.85,700.0,30.0556,30.0556,30.0556,30.0556,700.0
2013-01-30 12:55:00,33.87,33.87,33.84,33.84,2000.0,30.0733,30.0733,30.0467,30.0467,2000.0
2013-01-30 13:00:00,33.84,33.87,33.84,33.85,2100.0,30.0467,30.0733,30.0467,30.0556,2100.0
2013-01-30 13:05:00,33.85,33.85,33.85,33.85,300.0,30.0556,30.0556,30.0556,30.0556,300.0
2013-01-30 13:10:00,33.85,33.85,33.83,33.83,2600.0,30.0556,30.0556,30.0378,30.0378,2600.0
2013-01-30 13:15:00,33.84,33.94,33.83,33.93,18000.0,30.0467,30.1355,30.0378,30.1266,18000.0
2013-01-30 13:20:00,33.95,33.97,33.95,33.97,3100.0,30.1443,30.1621,30.1443,30.1621,3100.0
2013-01-30 13:25:00,33.96,33.96,33.96,33.96,1200.0,30.1532,30.1532,30.1532,30.1532,1200.0
2013-01-30 13:30:00,33.95,33.95,33.94,33.94,700.0,30.1443,30.1443,30.1355,30.1355,700.0
2013-01-30 13:35:00,33.95,33.95,33.95,33.95,1800.0,30.1443,30.1443,30.1443,30.1443,1800.0
2013-01-30 13:40:00,33.96,33.96,33.95,33.95,200.0,30.1532,30.1532,30.1443,30.1443,200.0
2013-01-30 13:45:00,33.96,33.98,33.94,33.96,6600.0,30.1532,30.171,30.1355,30.1532,6600.0
2013-01-30 13:50:00,33.95,33.97,33.95,33.97,3800.0,30.1443,30.1621,30.1443,30.1621,3800.0
2013-01-30 13:55:00,33.97,33.97,33.89,33.94,41300.0,30.1621,30.1621,30.0911,30.1355,41300.0
2013-01-30 14:00:00,33.95,33.96,33.94,33.94,2900.0,30.1443,30.1532,30.1355,30.1355,2900.0
2013-01-30 14:05:00,33.96,33.96,33.93,33.93,1600.0,30.1532,30.1532,30.1266,30.1266,1600.0
2013-01-30 14:10:00,33.94,33.96,33.92,33.92,3500.0,30.1355,30.1532,30.1177,30.1177,3500.0
2013-01-30 14:15:00,33.9,33.97,33.9,33.97,2900.0,30.1,30.1621,30.1,30.1621,2900.0
2013-01-30 14:20:00,33.96,33.96,33.94,33.94,3200.0,30.1532,30.1532,30.1355,30.1355,3200.0
2013-01-30 14:25:00,33.93,33.98,33.93,33.98,2700.0,30.1266,30.171,30.1266,30.171,2700.0
2013-01-30 14:30:00,33.98,34.02,33.96,34.01,6600.0,30.171,30.2065,30.1532,30.1976,6600.0
2013-01-30 14:35:00,34.02,34.02,33.97,33.98,7700.0,30.2065,30.2065,30.1621,30.171,7700.0
2013-01-30 14:40:00,33.96,33.98,33.96,33.97,2600.0,30.1532,30.171,30.1532,30.1621,2600.0
2013-01-30 14:45:00,33.96,33.98,33.94,33.94,6100.0,30.1532,30.171,30.1355,30.1355,6100.0
2013-01-30 14:50:00,33.94,33.98,33.94,33.95,3000.0,30.1355,30.171,30.1355,30.1443,3000.0
2013-01-30 14:55:00,33.95,33.95,33.94,33.94,2900.0,30.1443,30.1443,30.1355,30.1355,2900.0
2013-01-30 15:00:00,33.95,33.97,33.95,33.95,2500.0,30.1443,30.1621,30.1443,30.1443,2500.0
2013-01-30 15:05:00,33.95,33.96,33.95,33.96,3000.0,30.1443,30.1532,30.1443,30.1532,3000.0
2013-01-30 15:10:00,33.95,33.95,33.92,33.92,23400.0,30.1443,30.1443,30.1177,30.1177,23400.0
2013-01-30 15:15:00,33.94,33.95,33.88,33.9,5800.0,30.1355,30.1443,30.0822,30.1,5800.0
2013-01-30 15:20:00,33.9,33.91,33.88,33.89,10700.0,30.1,30.1088,30.0822,30.0911,10700.0
2013-01-30 15:25:00,33.86,33.89,33.86,33.89,5100.0,30.0644,30.0911,30.0644,30.0911,5100.0
2013-01-30 15:30:00,33.89,33.89,33.87,33.89,5600.0,30.0911,30.0911,30.0733,30.0911,5600.0
2013-01-30 15:35:00,33.89,33.89,33.87,33.89,23900.0,30.0911,30.0911,30.0733,30.0911,23900.0
2013-01-30 15:40:00,33.89,33.89,33.87,33.89,14200.0,30.0911,30.0911,30.0733,30.0911,14200.0
2013-01-30 15:45:00,33.88,33.89,33.84,33.85,20900.0,30.0822,30.0911,30.0467,30.0556,20900.0
2013-01-30 15:50:00,33.85,33.86,33.8,33.8,22200.0,30.0556,30.0644,30.0112,30.0112,22200.0
2013-01-30 15:55:00,33.8,33.8,33.78,33.78,81200.0,30.0112,30.0112,29.9934,29.9934,81200.0
2013-01-31 09:30:00,33.61,33.81,33.61,33.74,2300.0,29.8425,30.02,29.8425,29.9579,2300.0
2013-01-31 09:35:00,33.74,33.77,33.66,33.72,3000.0,29.9579,29.9845,29.8869,29.9401,3000.0
2013-01-31 09:40:00,33.72,33.88,33.72,33.86,5500.0,29.9401,30.0822,29.9401,30.0644,5500.0
2013-01-31 09:45:00,33.89,33.95,33.84,33.87,8700.0,30.0911,30.1443,30.0467,30.0733,8700.0
2013-01-31 09:50:00,33.88,33.89,33.83,33.84,7900.0,30.0822,30.0911,30.0378,30.0467,7900.0
2013-01-31 09:55:00,33.85,33.85,33.75,33.75,6200.0,30.0556,30.0556,29.9668,29.9668,6200.0
2013-01-31 10:00:00,33.75,33.75,33.73,33.73,1900.0,29.9668,29.9668,29.949,29.949,1900.0
2013-01-31 10:05:00,33.69,33.83,33.69,33.75,2600.0,29.9135,30.0378,29.9135,29.9668,2600.0
2013-01-31 10:10:00,33.74,33.79,33.7,33.7,4600.0,29.9579,30.0023,29.9224,29.9224,4600.0
2013-01-31 10:15:00,33.73,33.74,33.69,33.69,1400.0,29.949,29.9579,29.9135,29.9135,1400.0
2013-01-31 10:20:00,33.69,33.72,33.69,33.72,1500.0,29.9135,29.9401,29.9135,29.9401,1500.0
2013-01-31 10:25:00,33.72,33.72,33.7,33.7,300.0,29.9401,29.9401,29.9224,29.9224,300.0
2013-01-31 10:30:00,33.71,33.81,33.7,33.79,2700.0,29.9312,30.02,29.9224,30.0023,2700.0
2013-01-31 10:35:00,33.81,33.81,33.77,33.77,2600.0,30.02,30.02,29.9845,29.9845,2600.0
2013-01-31 10:40:00,33.78,33.79,33.75,33.76,6400.0,29.9934,30.0023,29.9668,29.9756,6400.0
2013-01-31 10:45:00,33.77,33.77,33.75,33.75,6100.0,29.9845,29.9845,29.9668,29.9668,6100.0
2013-01-31 10:50:00,33.73,33.73,33.7,33.71,4600.0,29.949,29.949,29.9224,29.9312,4600.0
2013-01-31 10:55:00,33.73,33.75,33.72,33.72,24000.0,29.949,29.9668,29.9401,29.9401,24000.0
2013-01-31 11:00:00,33.75,33.8,33.72,33.77,44300.0,29.9668,30.0112,29.9401,29.9845,44300.0
2013-01-31 11:05:00,33.77,33.8,33.76,33.77,4700.0,29.9845,30.0112,29.9756,29.9845,4700.0
2013-01-31 11:10:00,33.76,33.76,33.74,33.76,2000.0,29.9756,29.9756,29.9579,29.9756,2000.0
2013-01-31 11:15:00,33.75,33.75,33.72,33.75,3800.0,29.9668,29.9668,29.9401,29.9668,3800.0
2013-01-31 11:20:00,33.75,33.79,33.72,33.72,129900.0,29.9668,30.0023,29.9401,29.9401,129900.0
2013-01-31 11:25:00,33.75,33.77,33.73,33.75,3500.0,29.9668,29.9845,29.949,29.9668,3500.0
2013-01-31 11:30:00,33.74,33.77,33.73,33.77,2600.0,29.9579,29.9845,29.949,29.9845,2600.0
2013-01-31 11:35:00,33.75,33.76,33.74,33.74,5600.0,29.9668,29.9756,29.9579,29.9579,5600.0
2013-01-31 11:40:00,33.75,33.78,33.72,33.74,4300.0,29.9668,29.9934,29.9401,29.9579,4300.0
2013-01-31 11:45:00,33.74,33.76,33.74,33.75,2400.0,29.9579,29.9756,29.9579,29.9668,2400.0
2013-01-31 11:50:00,33.74,33.76,33.73,33.73,2200.0,29.9579,29.9756,29.949,29.949,2200.0
2013-01-31 11:55:00,33.75,33.75,33.72,33.75,2600.0,29.9668,29.9668,29.9401,29.9668,2600.0
2013-01-31 12:00:00,33.75,33.77,33.74,33.75,3200.0,29.9668,29.9845,29.9579,29.9668,3200.0
2013-01-31 12:05:00,33.75,33.77,33.74,33.74,5400.0,29.9668,29.9845,29.9579,29.9579,5400.0
2013-01-31 12:10:00,33.75,33.77,33.74,33.75,5700.0,29.9668,29.9845,29.9579,29.9668,5700.0
2013-01-31 12:15:00,33.76,33.76,33.74,33.75,10400.0,29.9756,29.9756,29.9579,29.9668,10400.0
2013-01-31 12:20:00,33.75,33.75,33.75,33.75,300.0,29.9668,29.9668,29.9668,29.9668,300.0
2013-01-31 12:25:00,33.75,33.75,33.74,33.74,3600.0,29.9668,29.9668,29.9579,29.9579,3600.0
2013-01-31 12:30:00,33.74,33.74,33.74,33.74,600.0,29.9579,29.9579,29.9579,29.9579,600.0
2013-01-31 12:35:00,33.75,33.75,33.74,33.74,2700.0,29.9668,29.9668,29.9579,29.9579,2700.0
2013-01-31 12:40:00,33.75,33.75,33.74,33.74,51300.0,29.9668,29.9668,29.9579,29.9579,51300.0
2013-01-31 12:45:00,33.75,33.75,33.74,33.75,7900.0,29.9668,29.9668,29.9579,29.9668,7900.0
2013-01-31 12:50:00,33.75,33.75,33.72,33.74,5800.0,29.9668,29.9668,29.9401,29.9579,5800.0
2013-01-31 12:55:00,33.73,33.75,33.73,33.74,1600.0,29.949,29.9668,29.949,29.9579,1600.0
2013-01-31 13:00:00,33.75,33.75,33.74,33.75,2200.0,29.9668,29.9668,29.9579,29.9668,2200.0
2013-01-31 13:05:00,33.74,33.75,33.74,33.75,400.0,29.9579,29.9668,29.9579,29.9668,400.0
2013-01-31 13:10:00,33.74,33.74,33.72,33.73,2700.0,29.9579,29.9579,29.9401,29.949,2700.0
2013-01-31 13:15:00,33.73,33.74,33.73,33.74,2100.0,29.949,29.9579,29.949,29.9579,2100.0
2013-01-31 13:20:00,33.74,33.75,33.72,33.74,3000.0,29.9579,29.9668,29.9401,29.9579,3000.0
2013-01-31 13:25:00,33.73,33.74,33.73,33.74,1000.0,29.949,29.9579,29.949,29.9579,1000.0
2013-01-31 13:30:00,33.74,33.75,33.74,33.75,700.0,29.9579,29.9668,29.9579,29.9668,700.0
2013-01-31 13:35:00,33.74,33.75,33.74,33.75,1000.0,29.9579,29.9668,29.9579,29.9668,1000.0
2013-01-31 13:40:00,33.75,33.75,33.74,33.75,18300.0,29.9668,29.9668,29.9579,29.9668,18300.0
2013-01-31 13:45:00,33.75,33.75,33.73,33.75,3500.0,29.9668,29.9668,29.949,29.9668,3500.0
2013-01-31 13:50:00,33.75,33.75,33.74,33.74,600.0,29.9668,29.9668,29.9579,29.9579,600.0
2013-01-31 13:55:00,33.75,33.75,33.75,33.75,600.0,29.9668,29.9668,29.9668,29.9668,600.0
2013-01-31 14:00:00,33.74,33.75,33.74,33.75,2500.0,29.9579,29.9668,29.9579,29.9668,2500.0
2013-01-31 14:05:00,33.75,33.75,33.73,33.75,9800.0,29.9668,29.9668,29.949,29.9668,9800.0
2013-01-31 14:10:00,33.74,33.74,33.74,33.74,200.0,29.9579,29.9579,29.9579,29.9579,200.0
2013-01-31 14:15:00,33.75,33.75,33.74,33.74,9700.0,29.9668,29.9668,29.9579,29.9579,9700.0
2013-01-31 14:20:00,33.75,33.75,33.74,33.75,2100.0,29.9668,29.9668,29.9579,29.9668,2100.0
2013-01-31 14:25:00,33.75,33.75,33.75,33.75,2400.0,29.9668,29.9668,29.9668,29.9668,2400.0
2013-01-31 14:30:00,33.75,33.75,33.75,33.75,11100.0,29.9668,29.9668,29.9668,29.9668,11100.0
2013-01-31 14:35:00,33.75,33.75,33.74,33.74,5300.0,29.9668,29.9668,29.9579,29.9579,5300.0
2013-01-31 14:40:00,33.75,33.75,33.73,33.74,2200.0,29.9668,29.9668,29.949,29.9579,2200.0
2013-01-31 14:45:00,33.74,33.74,33.73,33.74,2600.0,29.9579,29.9579,29.949,29.9579,2600.0
2013-01-31 14:50:00,33.75,33.75,33.74,33.75,3600.0,29.9668,29.9668,29.9579,29.9668,3600.0
2013-01-31 14:55:00,33.75,33.75,33.74,33.75,2200.0,29.9668,29.9668,29.9579,29.9668,2200.0
2013-01-31 15:00:00,33.74,33.75,33.73,33.75,15300.0,29.9579,29.9668,29.949,29.9668,15300.0
2013-01-31 15:05:00,33.75,33.75,33.74,33.75,700.0,29.9668,29.9668,29.9579,29.9668,700.0
2013-01-31 15:10:00,33.75,33.75,33.74,33.75,9800.0,29.9668,29.9668,29.9579,29.9668,9800.0
2013-01-31 15:15:00,33.75,33.75,33.75,33.75,2400.0,29.9668,29.9668,29.9668,29.9668,2400.0
2013-01-31 15:20:00,33.75,33.75,33.73,33.74,31200.0,29.9668,29.9668,29.949,29.9579,31200.0
2013-01-31 15:25:00,33.74,33.75,33.74,33.75,10300.0,29.9579,29.9668,29.9579,29.9668,10300.0
2013-01-31 15:30:00,33.74,33.75,33.72,33.74,19400.0,29.9579,29.9668,29.9401,29.9579,19400.0
2013-01-31 15:35:00,33.75,33.75,33.74,33.75,3500.0,29.9668,29.9668,29.9579,29.9668,3500.0
2013-01-31 15:40:00,33.75,33.75,33.74,33.75,3600.0,29.9668,29.9668,29.9579,29.9668,3600.0
2013-01-31 15:45:00,33.75,33.75,33.74,33.75,32400.0,29.9668,29.9668,29.9579,29.9668,32400.0
2013-01-31 15:50:00,33.75,33.76,33.74,33.74,31100.0,29.9668,29.9756,29.9579,29.9579,31100.0
2013-01-31 15:55:00,33.74,33.75,33.71,33.72,51000.0,29.9579,29.9668,29.9312,29.9401,51000.0
2013-02-01 09:30:00,34.06,34.06,33.76,33.79,4200.0,30.242,30.242,29.9756,30.0023,4200.0
2013-02-01 09:35:00,33.85,33.92,33.75,33.92,3900.0,30.0556,30.1177,29.9668,30.1177,3900.0
2013-02-01 09:40:00,33.98,33.99,33.94,33.99,400.0,30.171,30.1799,30.1355,30.1799,400.0
2013-02-01 09:45:00,33.94,33.94,33.93,33.93,400.0,30.1355,30.1355,30.1266,30.1266,400.0
2013-02-01 09:50:00,33.94,33.94,33.88,33.91,600.0,30.1355,30.1355,30.0822,30.1088,600.0
2013-02-01 09:55:00,33.91,33.92,33.81,33.81,1900.0,30.1088,30.1177,30.02,30.02,1900.0
2013-02-01 10:00:00,33.84,33.92,33.79,33.8,24200.0,30.0467,30.1177,30.0023,30.0112,24200.0
2013-02-01 10:05:00,33.81,33.85,33.8,33.81,5700.0,30.02,30.0556,30.0112,30.02,5700.0
2013-02-01 10:10:00,33.8,33.81,33.8,33.8,3600.0,30.0112,30.02,30.0112,30.0112,3600.0
2013-02-01 10:15:00,33.81,33.85,33.8,33.83,6400.0,30.02,30.0556,30.0112,30.0378,6400.0
2013-02-01 10:20:00,33.83,33.87,33.82,33.83,10800.0,30.0378,30.0733,30.0289,30.0378,10800.0
2013-02-01 10:25:00,33.85,33.86,33.79,33.82,18200.0,30.0556,30.0644,30.0023,30.0289,18200.0
2013-02-01 10:30:00,33.81,33.9,33.79,33.88,9400.0,30.02,30.1,30.0023,30.0822,9400.0
2013-02-01 10:35:00,33.9,33.9,33.88,33.88,9200.0,30.1,30.1,30.0822,30.0822,9200.0
2013-02-01 10:40:00,33.86,33.86,33.77,33.81,13000.0,30.0644,30.0644,29.9845,30.02,13000.0
2013-02-01 10:45:00,33.81,33.83,33.79,33.81,4800.0,30.02,30.0378,30.0023,30.02,4800.0
2013-02-01 10:50:00,33.83,33.83,33.79,33.79,3900.0,30.0378,30.0378,30.0023,30.0023,3900.0
2013-02-01 10:55:00,33.8,33.84,33.8,33.81,4000.0,30.0112,30.0467,30.0112,30.02,4000.0
2013-02-01 11:00:00,33.83,33.84,33.81,33.81,6700.0,30.0378,30.0467,30.02,30.02,6700.0
2013-02-01 11:05:00,33.81,33.84,33.78,33.82,12200.0,30.02,30.0467,29.9934,30.0289,12200.0
2013-02-01 11:10:00,33.8,33.92,33.8,33.92,4300.0,30.0112,30.1177,30.0112,30.1177,4300.0
2013-02-01 11:15:00,33.92,33.95,33.79,33.82,19400.0,30.1177,30.1443,30.0023,30.0289,19400.0
2013-02-01 11:20:00,33.83,33.91,33.83,33.83,7000.0,30.0378,30.1088,30.0378,30.0378,7000.0
2013-02-01 11:25:00,33.84,33.84,33.78,33.78,2400.0,30.0467,30.0467,29.9934,29.9934,2400.0
2013-02-01 11:30:00,33.8,33.83,33.8,33.83,3900.0,30.0112,30.0378,30.0112,30.0378,3900.0
2013-02-01 11:35:00,33.81,33.83,33.78,33.81,3400.0,30.02,30.0378,29.9934,30.02,3400.0
2013-02-01 11:40:00,33.81,33.82,33.8,33.81,2700.0,30.02,30.0289,30.0112,30.02,2700.0
2013-02-01 11:45:00,33.81,33.82,33.79,33.79,1700.0,30.02,30.0289,30.0023,30.0023,1700.0
2013-02-01 11:50:00,33.8,33.8,33.78,33.79,2900.0,30.0112,30.0112,29.9934,30.0023,2900.0
2013-02-01 11:55:00,33.8,33.85,33.8,33.82,3500.0,30.0112,30.0556,30.0112,30.0289,3500.0
2013-02-01 12:00:00,33.84,33.84,33.82,33.83,1200.0,30.0467,30.0467,30.0289,30.0378,1200.0
2013-02-01 12:05:00,33.83,33.84,33.82,33.82,2000.0,30.0378,30.0467,30.0289,30.0289,2000.0
2013-02-01 12:10:00,33.81,33.84,33.81,33.84,3300.0,30.02,30.0467,30.02,30.0467,3300.0
2013-02-01 12:15:00,33.84,33.89,33.83,33.84,23000.0,30.0467,30.0911,30.0378,30.0467,23000.0
2013-02-01 12:20:00,33.85,33.87,33.8,33.82,40400.0,30.0556,30.0733,30.0112,30.0289,40400.0
2013-02-01 12:25:00,33.81,33.84,33.78,33.82,31000.0,30.02,30.0467,29.9934,30.0289,31000.0
2013-02-01 12:30:00,33.84,33.85,33.8,33.82,23300.0,30.0467,30.0556,30.0112,30.0289,23300.0
2013-02-01 12:35:00,33.81,33.83,33.8,33.81,5600.0,30.02,30.0378,30.0112,30.02,5600.0
2013-02-01 12:40:00,33.8,33.86,33.78,33.86,8000.0,30.0112,30.0644,29.9934,30.0644,8000.0
2013-02-01 12:45:00,33.86,33.87,33.81,33.84,21400.0,30.0644,30.0733,30.02,30.0467,21400.0
2013-02-01 12:50:00,33.84,33.85,33.83,33.83,9000.0,30.0467,30.0556,30.0378,30.0378,9000.0
2013-02-01 12:55:00,33.83,33.87,33.8,33.83,23700.0,30.0378,30.0733,30.0112,30.0378,23700.0
2013-02-01 13:00:00,33.84,33.86,33.84,33.85,7700.0,30.0467,30.0644,30.0467,30.0556,7700.0
2013-02-01 13:05:00,33.86,33.87,33.83,33.84,33000.0,30.0644,30.0733,30.0378,30.0467,33000.0
2013-02-01 13:10:00,33.85,33.91,33.82,33.83,31400.0,30.0556,30.1088,30.0289,30.0378,31400.0
2013-02-01 13:15:00,33.84,33.88,33.84,33.86,11400.0,30.0467,30.0822,30.0467,30.0644,11400.0
2013-02-01 13:20:00,33.86,33.87,33.85,33.87,3700.0,30.0644,30.0733,30.0556,30.0733,3700.0
2013-02-01 13:25:00,33.87,33.88,33.86,33.88,8300.0,30.0733,30.0822,30.0644,30.0822,8300.0
2013-02-01 13:30:00,33.88,33.88,33.81,33.81,18400.0,30.0822,30.0822,30.02,30.02,18400.0
2013-02-01 13:35:00,33.81,33.86,33.8,33.85,27700.0,30.02,30.0644,30.0112,30.0556,27700.0
2013-02-01 13:40:00,33.85,33.86,33.84,33.85,17500.0,30.0556,30.0644,30.0467,30.0556,17500.0
2013-02-01 13:45:00,33.85,33.86,33.84,33.85,5900.0,30.0556,30.0644,30.0467,30.0556,5900.0
2013-02-01 13:50:00,33.85,33.85,33.81,33.81,9300.0,30.0556,30.0556,30.02,30.02,9300.0
2013-02-01 13:55:00,33.82,33.85,33.81,33.85,9300.0,30.0289,30.0556,30.02,30.0556,9300.0
2013-02-01 14:00:00,33.85,33.86,33.83,33.86,8700.0,30.0556,30.0644,30.0378,30.0644,8700.0
2013-02-01 14:05:00,33.87,33.88,33.81,33.82,12100.0,30.0733,30.0822,30.02,30.0289,12100.0
2013-02-01 14:10:00,33.81,33.83,33.8,33.81,12400.0,30.02,30.0378,30.0112,30.02,12400.0
2013-02-01 14:15:00,33.81,33.81,33.8,33.8,3100.0,30.02,30.02,30.0112,30.0112,3100.0
2013-02-01 14:20:00,33.81,33.82,33.79,33.8,8200.0,30.02,30.0289,30.0023,30.0112,8200.0
2013-02-01 14:25:00,33.8,33.8,33.78,33.79,2500.0,30.0112,30.0112,29.9934,30.0023,2500.0
2013-02-01 14:30:00,33.79,33.8,33.78,33.79,8500.0,30.0023,30.0112,29.9934,30.0023,8500.0
2013-02-01 14:35:00,33.79,33.8,33.79,33.8,1300.0,30.0023,30.0112,30.0023,30.0112,1300.0
2013-02-01 14:40:00,33.79,33.82,33.78,33.8,12700.0,30.0023,30.0289,29.9934,30.0112,12700.0
2013-02-01 14:45:00,33.81,33.82,33.79,33.81,5900.0,30.02,30.0289,30.0023,30.02,5900.0
2013-02-01 14:50:00,33.81,33.84,33.8,33.83,11700.0,30.02,30.0467,30.0112,30.0378,11700.0
2013-02-01 14:55:00,33.83,33.84,33.81,33.82,4100.0,30.0378,30.0467,30.02,30.0289,4100.0
2013-02-01 15:00:00,33.81,33.82,33.81,33.82,4200.0,30.02,30.0289,30.02,30.0289,4200.0
2013-02-01 15:05:00,33.82,33.82,33.81,33.81,3600.0,30.0289,30.0289,30.02,30.02,3600.0
2013-02-01 15:10:00,33.82,33.82,33.78,33.8,18400.0,30.0289,30.0289,29.9934,30.0112,18400.0
2013-02-01 15:15:00,33.8,33.8,33.79,33.79,7100.0,30.0112,30.0112,30.0023,30.0023,7100.0
2013-02-01 15:20:00,33.79,33.8,33.78,33.79,4100.0,30.0023,30.0112,29.9934,30.0023,4100.0
2013-02-01 15:25:00,33.79,33.8,33.79,33.79,6600.0,30.0023,30.0112,30.0023,30.0023,6600.0
2013-02-01 15:30:00,33.79,33.8,33.75,33.78,21300.0,30.0023,30.0112,29.9668,29.9934,21300.0
2013-02-01 15:35:00,33.78,33.78,33.77,33.77,9900.0,29.9934,29.9934,29.9845,29.9845,9900.0
2013-02-01 15:40:00,33.78,33.82,33.77,33.81,17200.0,29.9934,30.0289,29.9845,30.02,17200.0
2013-02-01 15:45:00,33.81,33.81,33.77,33.79,27200.0,30.02,30.02,29.9845,30.0023,27200.0
2013-02-01 15:50:00,33.79,33.8,33.78,33.79,11800.0,30.0023,30.0112,29.9934,30.0023,11800.0
2013-02-01 15:55:00,33.79,33.81,33.6,33.79,82100.0,30.0023,30.02,29.8336,30.0023,82100.0
2013-02-04 09:30:00,33.67,33.79,33.67,33.7,8400.0,29.8957,30.0023,29.8957,29.9224,8400.0
2013-02-04 09:35:00,33.67,33.78,33.67,33.73,10000.0,29.8957,29.9934,29.8957,29.949,10000.0
2013-02-04 09:40:00,33.74,33.77,33.68,33.75,26500.0,29.9579,29.9845,29.9046,29.9668,26500.0
2013-02-04 09:45:00,33.75,33.76,33.68,33.72,13700.0,29.9668,29.9756,29.9046,29.9401,13700.0
2013-02-04 09:50:00,33.72,33.73,33.7,33.7,11400.0,29.9401,29.949,29.9224,29.9224,11400.0
2013-02-04 09:55:00,33.7,33.75,33.7,33.71,11600.0,29.9224,29.9668,29.9224,29.9312,11600.0
2013-02-04 10:00:00,33.71,33.74,33.69,33.71,5000.0,29.9312,29.9579,29.9135,29.9312,5000.0
2013-02-04 10:05:00,33.72,33.74,33.71,33.73,8800.0,29.9401,29.9579,29.9312,29.949,8800.0
2013-02-04 10:10:00,33.72,33.73,33.7,33.7,3000.0,29.9401,29.949,29.9224,29.9224,3000.0
2013-02-04 10:15:00,33.7,33.71,33.68,33.71,3300.0,29.9224,29.9312,29.9046,29.9312,3300.0
2013-02-04 10:20:00,33.7,33.71,33.7,33.71,1800.0,29.9224,29.9312,29.9224,29.9312,1800.0
2013-02-04 10:25:00,33.7,33.7,33.65,33.68,3200.0,29.9224,29.9224,29.878,29.9046,3200.0
2013-02-04 10:30:00,33.67,33.67,33.6,33.6,4400.0,29.8957,29.8957,29.8336,29.8336,4400.0
2013-02-04 10:35:00,33.63,33.63,33.57,33.57,2900.0,29.8602,29.8602,29.8069,29.8069,2900.0
2013-02-04 10:40:00,33.55,33.58,33.5,33.5,5900.0,29.7892,29.8158,29.7448,29.7448,5900.0
2013-02-04 10:45:00,33.5,33.55,33.49,33.55,3200.0,29.7448,29.7892,29.7359,29.7892,3200.0
2013-02-04 10:50:00,33.55,33.55,33.49,33.5,2900.0,29.7892,29.7892,29.7359,29.7448,2900.0
2013-02-04 10:55:00,33.49,33.51,33.47,33.5,18400.0,29.7359,29.7537,29.7182,29.7448,18400.0
2013-02-04 11:00:00,33.49,33.51,33.47,33.5,11300.0,29.7359,29.7537,29.7182,29.7448,11300.0
2013-02-04 11:05:00,33.47,33.47,33.44,33.45,3900.0,29.7182,29.7182,29.6915,29.7004,3900.0
2013-02-04 11:10:00,33.45,33.45,33.42,33.42,5500.0,29.7004,29.7004,29.6738,29.6738,5500.0
2013-02-04 11:15:00,33.42,33.43,33.42,33.43,1300.0,29.6738,29.6826,29.6738,29.6826,1300.0
2013-02-04 11:20:00,33.43,33.43,33.42,33.42,2700.0,29.6826,29.6826,29.6738,29.6738,2700.0
2013-02-04 11:25:00,33.42,33.43,33.4,33.43,14000.0,29.6738,29.6826,29.656,29.6826,14000.0
2013-02-04 11:30:00,33.42,33.42,33.35,33.37,4900.0,29.6738,29.6738,29.6116,29.6294,4900.0
2013-02-04 11:35:00,33.35,33.37,33.33,33.35,8600.0,29.6116,29.6294,29.5938,29.6116,8600.0
2013-02-04 11:40:00,33.35,33.35,33.29,33.29,6500.0,29.6116,29.6116,29.5583,29.5583,6500.0
2013-02-04 11:45:00,33.3,33.31,33.3,33.3,1200.0,29.5672,29.5761,29.5672,29.5672,1200.0
2013-02-04 11:50:00,33.29,33.31,33.29,33.31,1300.0,29.5583,29.5761,29.5583,29.5761,1300.0
2013-02-04 11:55:00,33.32,33.32,33.3,33.32,2800.0,29.585,29.585,29.5672,29.585,2800.0
2013-02-04 12:00:00,33.31,33.32,33.29,33.29,1800.0,29.5761,29.585,29.5583,29.5583,1800.0
2013-02-04 12:05:00,33.3,33.3,33.25,33.26,8400.0,29.5672,29.5672,29.5228,29.5317,8400.0
2013-02-04 12:10:00,33.25,33.25,33.24,33.25,5600.0,29.5228,29.5228,29.5139,29.5228,5600.0
2013-02-04 12:15:00,33.25,33.25,33.24,33.25,1100.0,29.5228,29.5228,29.5139,29.5228,1100.0
2013-02-04 12:20:00,33.24,33.25,33.24,33.24,600.0,29.5139,29.5228,29.5139,29.5139,600.0
2013-02-04 12:25:00,33.25,33.25,33.25,33.25,9300.0,29.5228,29.5228,29.5228,29.5228,9300.0
2013-02-04 12:30:00,33.25,33.25,33.25,33.25,3000.0,29.5228,29.5228,29.5228,29.5228,3000.0
2013-02-04 12:35:00,33.24,33.25,33.24,33.25,8900.0,29.5139,29.5228,29.5139,29.5228,8900.0
2013-02-04 12:40:00,33.25,33.25,33.25,33.25,2500.0,29.5228,29.5228,29.5228,29.5228,2500.0
2013-02-04 12:45:00,33.25,33.25,33.24,33.25,10900.0,29.5228,29.5228,29.5139,29.5228,10900.0
2013-02-04 12:50:00,33.25,33.25,33.24,33.25,4600.0,29.5228,29.5228,29.5139,29.5228,4600.0
2013-02-04 12:55:00,33.25,33.25,33.25,33.25,3200.0,29.5228,29.5228,29.5228,29.5228,3200.0
2013-02-04 13:00:00,33.25,33.25,33.24,33.25,4000.0,29.5228,29.5228,29.5139,29.5228,4000.0
2013-02-04 13:05:00,33.25,33.27,33.24,33.26,10700.0,29.5228,29.5406,29.5139,29.5317,10700.0
2013-02-04 13:10:00,33.26,33.3,33.25,33.27,15400.0,29.5317,29.5672,29.5228,29.5406,15400.0
2013-02-04 13:15:00,33.26,33.26,33.24,33.26,1000.0,29.5317,29.5317,29.5139,29.5317,1000.0
2013-02-04 13:20:00,33.25,33.27,33.25,33.25,14100.0,29.5228,29.5406,29.5228,29.5228,14100.0
2013-02-04 13:25:00,33.25,33.25,33.24,33.24,3600.0,29.5228,29.5228,29.5139,29.5139,3600.0
2013-02-04 13:30:00,33.23,33.24,33.22,33.22,2400.0,29.5051,29.5139,29.4962,29.4962,2400.0
2013-02-04 13:35:00,33.23,33.26,33.23,33.24,4600.0,29.5051,29.5317,29.5051,29.5139,4600.0
2013-02-04 13:40:00,33.25,33.25,33.24,33.24,4500.0,29.5228,29.5228,29.5139,29.5139,4500.0
2013-02-04 13:45:00,33.24,33.24,33.2,33.21,10300.0,29.5139,29.5139,29.4784,29.4873,10300.0
2013-02-04 13:50:00,33.21,33.22,33.2,33.22,2100.0,29.4873,29.4962,29.4784,29.4962,2100.0
2013-02-04 13:55:00,33.22,33.26,33.22,33.25,11600.0,29.4962,29.5317,29.4962,29.5228,11600.0
2013-02-04 14:00:00,33.25,33.25,33.24,33.25,7400.0,29.5228,29.5228,29.5139,29.5228,7400.0
2013-02-04 14:05:00,33.25,33.25,33.25,33.25,4600.0,29.5228,29.5228,29.5228,29.5228,4600.0
2013-02-04 14:10:00,33.25,33.25,33.24,33.24,3000.0,29.5228,29.5228,29.5139,29.5139,3000.0
2013-02-04 14:15:00,33.23,33.24,33.21,33.24,1800.0,29.5051,29.5139,29.4873,29.5139,1800.0
2013-02-04 14:20:00,33.24,33.24,33.24,33.24,4300.0,29.5139,29.5139,29.5139,29.5139,4300.0
2013-02-04 14:25:00,33.24,33.25,33.23,33.24,9200.0,29.5139,29.5228,29.5051,29.5139,9200.0
2013-02-04 14:30:00,33.24,33.25,33.23,33.23,12900.0,29.5139,29.5228,29.5051,29.5051,12900.0
2013-02-04 14:35:00,33.23,33.23,33.2,33.22,4900.0,29.5051,29.5051,29.4784,29.4962,4900.0
2013-02-04 14:40:00,33.21,33.25,33.21,33.24,4700.0,29.4873,29.5228,29.4873,29.5139,4700.0
2013-02-04 14:45:00,33.24,33.24,33.23,33.24,2000.0,29.5139,29.5139,29.5051,29.5139,2000.0
2013-02-04 14:50:00,33.24,33.24,33.2,33.21,8000.0,29.5139,29.5139,29.4784,29.4873,8000.0
2013-02-04 14:55:00,33.22,33.25,33.2,33.25,8900.0,29.4962,29.5228,29.4784,29.5228,8900.0
2013-02-04 15:00:00,33.25,33.25,33.23,33.25,6500.0,29.5228,29.5228,29.5051,29.5228,6500.0
2013-02-04 15:05:00,33.25,33.25,33.23,33.23,3600.0,29.5228,29.5228,29.5051,29.5051,3600.0
2013-02-04 15:10:00,33.23,33.24,33.22,33.24,6300.0,29.5051,29.5139,29.4962,29.5139,6300.0
2013-02-04 15:15:00,33.24,33.25,33.24,33.25,3300.0,29.5139,29.5228,29.5139,29.5228,3300.0
2013-02-04 15:20:00,33.25,33.25,33.24,33.24,3700.0,29.5228,29.5228,29.5139,29.5139,3700.0
2013-02-04 15:25:00,33.24,33.25,33.24,33.25,14900.0,29.5139,29.5228,29.5139,29.5228,14900.0
2013-02-04 15:30:00,33.25,33.25,33.23,33.23,9900.0,29.5228,29.5228,29.5051,29.5051,9900.0
2013-02-04 15:35:00,33.24,33.25,33.22,33.22,11500.0,29.5139,29.5228,29.4962,29.4962,11500.0
2013-02-04 15:40:00,33.23,33.25,33.22,33.24,18600.0,29.5051,29.5228,29.4962,29.5139,18600.0
2013-02-04 15:45:00,33.24,33.25,33.23,33.25,18000.0,29.5139,29.5228,29.5051,29.5228,18000.0
2013-02-04 15:50:00,33.24,33.25,33.24,33.25,39900.0,29.5139,29.5228,29.5139,29.5228,39900.0
2013-02-04 15:55:00,33.25,33.25,33.21,33.22,49500.0,29.5228,29.5228,29.4873,29.4962,49500.0
2013-02-05 09:30:00,33.53,33.53,33.42,33.45,10500.0,29.7714,29.7714,29.6738,29.7004,10500.0
2013-02-05 09:35:00,33.45,33.5,33.43,33.49,8100.0,29.7004,29.7448,29.6826,29.7359,8100.0
2013-02-05 09:40:00,33.49,33.5,33.3,33.3,20600.0,29.7359,29.7448,29.5672,29.5672,20600.0
2013-02-05 09:45:00,33.3,33.34,33.29,33.33,8300.0,29.5672,29.6027,29.5583,29.5938,8300.0
2013-02-05 09:50:00,33.33,33.33,33.27,33.27,15400.0,29.5938,29.5938,29.5406,29.5406,15400.0
2013-02-05 09:55:00,33.28,33.32,33.27,33.3,7600.0,29.5494,29.585,29.5406,29.5672,7600.0
2013-02-05 10:00:00,33.32,33.4,33.3,33.37,16500.0,29.585,29.656,29.5672,29.6294,16500.0
2013-02-05 10:05:00,33.36,33.4,33.3,33.36,45700.0,29.6205,29.656,29.5672,29.6205,45700.0
2013-02-05 10:10:00,33.38,33.4,33.3,33.36,48000.0,29.6382,29.656,29.5672,29.6205,48000.0
2013-02-05 10:15:00,33.36,33.43,33.31,33.42,42400.0,29.6205,29.6826,29.5761,29.6738,42400.0
2013-02-05 10:20:00,33.46,33.5,33.38,33.5,25800.0,29.7093,29.7448,29.6382,29.7448,25800.0
2013-02-05 10:25:00,33.5,33.54,33.48,33.54,15000.0,29.7448,29.7803,29.727,29.7803,15000.0
2013-02-05 10:30:00,33.55,33.55,33.48,33.49,8800.0,29.7892,29.7892,29.727,29.7359,8800.0
2013-02-05 10:35:00,33.47,33.51,33.47,33.5,13100.0,29.7182,29.7537,29.7182,29.7448,13100.0
2013-02-05 10:40:00,33.5,33.51,33.48,33.5,1900.0,29.7448,29.7537,29.727,29.7448,1900.0
2013-02-05 10:45:00,33.5,33.51,33.49,33.5,6400.0,29.7448,29.7537,29.7359,29.7448,6400.0
2013-02-05 10:50:00,33.51,33.52,33.5,33.5,6400.0,29.7537,29.7625,29.7448,29.7448,6400.0
2013-02-05 10:55:00,33.5,33.51,33.49,33.5,6700.0,29.7448,29.7537,29.7359,29.7448,6700.0
2013-02-05 11:00:00,33.5,33.52,33.5,33.5,7500.0,29.7448,29.7625,29.7448,29.7448,7500.0
2013-02-05 11:05:00,33.5,33.51,33.5,33.51,1800.0,29.7448,29.7537,29.7448,29.7537,1800.0
2013-02-05 11:10:00,33.51,33.51,33.49,33.49,5500.0,29.7537,29.7537,29.7359,29.7359,5500.0
2013-02-05 11:15:00,33.49,33.5,33.47,33.47,5200.0,29.7359,29.7448,29.7182,29.7182,5200.0
2013-02-05 11:20:00,33.47,33.55,33.45,33.5,69300.0,29.7182,29.7892,29.7004,29.7448,69300.0
2013-02-05 11:25:00,33.5,33.54,33.5,33.51,5100.0,29.7448,29.7803,29.7448,29.7537,5100.0
2013-02-05 11:30:00,33.53,33.6,33.51,33.6,9400.0,29.7714,29.8336,29.7537,29.8336,9400.0
2013-02-05 11:35:00,33.6,33.62,33.58,33.62,11000.0,29.8336,29.8513,29.8158,29.8513,11000.0
2013-02-05 11:40:00,33.61,33.61,33.59,33.61,4800.0,29.8425,29.8425,29.8247,29.8425,4800.0
2013-02-05 11:45:00,33.61,33.61,33.6,33.6,2900.0,29.8425,29.8425,29.8336,29.8336,2900.0
2013-02-05 11:50:00,33.6,33.61,33.6,33.6,700.0,29.8336,29.8425,29.8336,29.8336,700.0
2013-02-05 11:55:00,33.61,33.61,33.6,33.61,5700.0,29.8425,29.8425,29.8336,29.8425,5700.0
2013-02-05 12:00:00,33.6,33.61,33.59,33.6,9900.0,29.8336,29.8425,29.8247,29.8336,9900.0
2013-02-05 12:05:00,33.61,33.66,33.6,33.65,27600.0,29.8425,29.8869,29.8336,29.878,27600.0
2013-02-05 12:10:00,33.65,33.66,33.65,33.65,7200.0,29.878,29.8869,29.878,29.878,7200.0
2013-02-05 12:15:00,33.65,33.66,33.65,33.65,5400.0,29.878,29.8869,29.878,29.878,5400.0
2013-02-05 12:20:00,33.65,33.67,33.65,33.67,13700.0,29.878,29.8957,29.878,29.8957,13700.0
2013-02-05 12:25:00,33.67,33.7,33.67,33.67,2200.0,29.8957,29.9224,29.8957,29.8957,2200.0
2013-02-05 12:30:00,33.68,33.69,33.63,33.64,13900.0,29.9046,29.9135,29.8602,29.8691,13900.0
2013-02-05 12:35:00,33.64,33.65,33.64,33.65,400.0,29.8691,29.878,29.8691,29.878,400.0
2013-02-05 12:40:00,33.65,33.65,33.65,33.65,3700.0,29.878,29.878,29.878,29.878,3700.0
2013-02-05 12:45:00,33.66,33.66,33.65,33.66,3400.0,29.8869,29.8869,29.878,29.8869,3400.0
2013-02-05 12:50:00,33.66,33.66,33.65,33.65,3100.0,29.8869,29.8869,29.878,29.878,3100.0
2013-02-05 12:55:00,33.65,33.67,33.65,33.67,4000.0,29.878,29.8957,29.878,29.8957,4000.0
2013-02-05 13:00:00,33.68,33.7,33.67,33.69,2500.0,29.9046,29.9224,29.8957,29.9135,2500.0
2013-02-05 13:05:00,33.69,33.7,33.69,33.69,45500.0,29.9135,29.9224,29.9135,29.9135,45500.0
2013-02-05 13:10:00,33.69,33.7,33.69,33.69,800.0,29.9135,29.9224,29.9135,29.9135,800.0
2013-02-05 13:15:00,33.7,33.7,33.68,33.68,69400.0,29.9224,29.9224,29.9046,29.9046,69400.0
2013-02-05 13:20:00,33.68,33.7,33.67,33.7,6900.0,29.9046,29.9224,29.8957,29.9224,6900.0
2013-02-05 13:25:00,33.7,33.72,33.7,33.72,3900.0,29.9224,29.9401,29.9224,29.9401,3900.0
2013-02-05 13:30:00,33.71,33.73,33.71,33.73,2800.0,29.9312,29.949,29.9312,29.949,2800.0
2013-02-05 13:35:00,33.73,33.75,33.73,33.75,36400.0,29.949,29.9668,29.949,29.9668,36400.0
2013-02-05 13:40:00,33.77,33.82,33.76,33.8,6600.0,29.9845,30.0289,29.9756,30.0112,6600.0
2013-02-05 13:45:00,33.81,33.82,33.79,33.82,3900.0,30.02,30.0289,30.0023,30.0289,3900.0
2013-02-05 13:50:00,33.8,33.82,33.8,33.81,13900.0,30.0112,30.0289,30.0112,30.02,13900.0
2013-02-05 13:55:00,33.81,33.82,33.79,33.81,2700.0,30.02,30.0289,30.0023,30.02,2700.0
2013-02-05 14:00:00,33.81,33.82,33.8,33.81,7900.0,30.02,30.0289,30.0112,30.02,7900.0
2013-02-05 14:05:00,33.8,33.83,33.8,33.8,8100.0,30.0112,30.0378,30.0112,30.0112,8100.0
2013-02-05 14:10:00,33.8,33.81,33.8,33.81,1300.0,30.0112,30.02,30.0112,30.02,1300.0
2013-02-05 14:15:00,33.81,33.9,33.81,33.87,7000.0,30.02,30.1,30.02,30.0733,7000.0
2013-02-05 14:20:00,33.87,33.88,33.8,33.83,6700.0,30.0733,30.0822,30.0112,30.0378,6700.0
2013-02-05 14:25:00,33.83,33.83,33.81,33.82,4800.0,30.0378,30.0378,30.02,30.0289,4800.0
2013-02-05 14:30:00,33.82,33.91,33.82,33.9,5300.0,30.0289,30.1088,30.0289,30.1,5300.0
2013-02-05 14:35:00,33.91,33.98,33.91,33.94,9000.0,30.1088,30.171,30.1088,30.1355,9000.0
2013-02-05 14:40:00,33.93,33.94,33.9,33.9,3700.0,30.1266,30.1355,30.1,30.1,3700.0
2013-02-05 14:45:00,33.93,33.94,33.91,33.91,3300.0,30.1266,30.1355,30.1088,30.1088,3300.0
2013-02-05 14:50:00,33.94,33.97,33.94,33.95,2000.0,30.1355,30.1621,30.1355,30.1443,2000.0
2013-02-05 14:55:00,33.95,33.95,33.94,33.95,600.0,30.1443,30.1443,30.1355,30.1443,600.0
2013-02-05 15:00:00,33.94,33.95,33.92,33.93,6700.0,30.1355,30.1443,30.1177,30.1266,6700.0
2013-02-05 15:05:00,33.93,33.93,33.9,33.92,2700.0,30.1266,30.1266,30.1,30.1177,2700.0
2013-02-05 15:10:00,33.93,33.95,33.93,33.95,3200.0,30.1266,30.1443,30.1266,30.1443,3200.0
2013-02-05 15:15:00,33.96,33.97,33.95,33.95,6500.0,30.1532,30.1621,30.1443,30.1443,6500.0
2013-02-05 15:20:00,33.95,33.96,33.94,33.95,10400.0,30.1443,30.1532,30.1355,30.1443,10400.0
2013-02-05 15:25:00,33.96,33.96,33.93,33.95,9700.0,30.1532,30.1532,30.1266,30.1443,9700.0
2013-02-05 15:30:00,33.95,33.99,33.95,33.99,39200.0,30.1443,30.1799,30.1443,30.1799,39200.0
2013-02-05 15:35:00,33.98,34.0,33.97,33.98,11500.0,30.171,30.1887,30.1621,30.171,11500.0
2013-02-05 15:40:00,33.98,34.0,33.97,33.98,6400.0,30.171,30.1887,30.1621,30.171,6400.0
2013-02-05 15:45:00,33.99,34.01,33.95,33.98,65900.0,30.1799,30.1976,30.1443,30.171,65900.0
2013-02-05 15:50:00,33.99,33.99,33.94,33.95,29500.0,30.1799,30.1799,30.1355,30.1443,29500.0
2013-02-05 15:55:00,33.95,33.95,33.87,33.87,92800.0,30.1443,30.1443,30.0733,30.0733,92800.0
2013-02-06 09:30:00,33.75,33.86,33.74,33.81,2500.0,29.9668,30.0644,29.9579,30.02,2500.0
2013-02-06 09:35:00,33.83,34.08,33.83,34.08,10700.0,30.0378,30.2598,30.0378,30.2598,10700.0
2013-02-06 09:40:00,34.06,34.14,34.03,34.13,11300.0,30.242,30.313,30.2154,30.3042,11300.0
2013-02-06 09:45:00,34.12,34.22,34.09,34.19,17500.0,30.2953,30.3841,30.2687,30.3574,17500.0
2013-02-06 09:50:00,34.2,34.29,34.2,34.28,6700.0,30.3663,30.4462,30.3663,30.4374,6700.0
2013-02-06 09:55:00,34.29,34.37,34.29,34.33,3100.0,30.4462,30.5173,30.4462,30.4817,3100.0
2013-02-06 10:00:00,34.34,34.34,34.27,34.31,17000.0,30.4906,30.4906,30.4285,30.464,17000.0
2013-02-06 10:05:00,34.28,34.28,34.18,34.18,15500.0,30.4374,30.4374,30.3486,30.3486,15500.0
2013-02-06 10:10:00,34.17,34.22,34.17,34.22,7100.0,30.3397,30.3841,30.3397,30.3841,7100.0
2013-02-06 10:15:00,34.21,34.22,34.17,34.17,8100.0,30.3752,30.3841,30.3397,30.3397,8100.0
2013-02-06 10:20:00,34.15,34.15,34.03,34.03,31800.0,30.3219,30.3219,30.2154,30.2154,31800.0
2013-02-06 10:25:00,34.01,34.02,33.95,33.98,6900.0,30.1976,30.2065,30.1443,30.171,6900.0
2013-02-06 10:30:00,33.98,34.0,33.97,33.97,4500.0,30.171,30.1887,30.1621,30.1621,4500.0
2013-02-06 10:35:00,33.97,34.0,33.97,34.0,2600.0,30.1621,30.1887,30.1621,30.1887,2600.0
2013-02-06 10:40:00,33.99,34.01,33.98,34.0,7500.0,30.1799,30.1976,30.171,30.1887,7500.0
2013-02-06 10:45:00,34.0,34.0,33.98,33.99,4600.0,30.1887,30.1887,30.171,30.1799,4600.0
2013-02-06 10:50:00,33.99,34.0,33.93,33.93,8400.0,30.1799,30.1887,30.1266,30.1266,8400.0
2013-02-06 10:55:00,33.92,33.94,33.9,33.94,18600.0,30.1177,30.1355,30.1,30.1355,18600.0
2013-02-06 11:00:00,33.94,34.0,33.94,33.98,7800.0,30.1355,30.1887,30.1355,30.171,7800.0
2013-02-06 11:05:00,33.98,33.98,33.97,33.98,4800.0,30.171,30.171,30.1621,30.171,4800.0
2013-02-06 11:10:00,33.97,34.0,33.96,33.99,5700.0,30.1621,30.1887,30.1532,30.1799,5700.0
2013-02-06 11:15:00,33.99,34.04,33.99,34.01,20400.0,30.1799,30.2243,30.1799,30.1976,20400.0
2013-02-06 11:20:00,34.02,34.02,33.98,34.01,5400.0,30.2065,30.2065,30.171,30.1976,5400.0
2013-02-06 11:25:00,34.0,34.03,34.0,34.02,5000.0,30.1887,30.2154,30.1887,30.2065,5000.0
2013-02-06 11:30:00,34.02,34.02,34.0,34.0,3100.0,30.2065,30.2065,30.1887,30.1887,3100.0
2013-02-06 11:35:00,34.0,34.0,33.99,34.0,7500.0,30.1887,30.1887,30.1799,30.1887,7500.0
2013-02-06 11:40:00,34.0,34.0,33.96,33.97,9000.0,30.1887,30.1887,30.1532,30.1621,9000.0
2013-02-06 11:45:00,33.96,33.97,33.96,33.97,1800.0,30.1532,30.1621,30.1532,30.1621,1800.0
2013-02-06 11:50:00,33.98,33.98,33.96,33.96,3500.0,30.171,30.171,30.1532,30.1532,3500.0
2013-02-06 11:55:00,33.96,34.0,33.96,33.98,6400.0,30.1532,30.1887,30.1532,30.171,6400.0
2013-02-06 12:00:00,33.99,34.01,33.99,33.99,2800.0,30.1799,30.1976,30.1799,30.1799,2800.0
2013-02-06 12:05:00,33.99,34.02,33.99,34.02,3400.0,30.1799,30.2065,30.1799,30.2065,3400.0
2013-02-06 12:10:00,34.02,34.06,34.02,34.04,7500.0,30.2065,30.242,30.2065,30.2243,7500.0
2013-02-06 12:15:00,34.06,34.12,34.06,34.1,2200.0,30.242,30.2953,30.242,30.2775,2200.0
2013-02-06 12:20:00,34.11,34.16,34.05,34.05,37400.0,30.2864,30.3308,30.2331,30.2331,37400.0
2013-02-06 12:25:00,34.05,34.1,34.05,34.08,6000.0,30.2331,30.2775,30.2331,30.2598,6000.0
2013-02-06 12:30:00,34.08,34.13,34.08,34.13,2200.0,30.2598,30.3042,30.2598,30.3042,2200.0
2013-02-06 12:35:00,34.13,34.22,34.13,34.19,5200.0,30.3042,30.3841,30.3042,30.3574,5200.0
2013-02-06 12:40:00,34.19,34.23,34.18,34.21,1800.0,30.3574,30.393,30.3486,30.3752,1800.0
2013-02-06 12:45:00,34.23,34.25,34.21,34.21,4400.0,30.393,30.4107,30.3752,30.3752,4400.0
2013-02-06 12:50:00,34.21,34.24,34.2,34.2,14300.0,30.3752,30.4018,30.3663,30.3663,14300.0
2013-02-06 12:55:00,34.2,34.2,34.19,34.19,6700.0,30.3663,30.3663,30.3574,30.3574,6700.0
2013-02-06 13:00:00,34.19,34.19,34.15,34.16,7300.0,30.3574,30.3574,30.3219,30.3308,7300.0
2013-02-06 13:05:00,34.15,34.16,34.13,34.13,5700.0,30.3219,30.3308,30.3042,30.3042,5700.0
2013-02-06 13:10:00,34.14,34.16,34.14,34.16,1900.0,30.313,30.3308,30.313,30.3308,1900.0
2013-02-06 13:15:00,34.17,34.18,34.17,34.18,2700.0,30.3397,30.3486,30.3397,30.3486,2700.0
2013-02-06 13:20:00,34.18,34.19,34.16,34.16,8100.0,30.3486,30.3574,30.3308,30.3308,8100.0
2013-02-06 13:25:00,34.16,34.16,34.15,34.15,2500.0,30.3308,30.3308,30.3219,30.3219,2500.0
2013-02-06 13:30:00,34.16,34.17,34.15,34.15,8200.0,30.3308,30.3397,30.3219,30.3219,8200.0
2013-02-06 13:35:00,34.16,34.21,34.16,34.2,2700.0,30.3308,30.3752,30.3308,30.3663,2700.0
2013-02-06 13:40:00,34.21,34.24,34.21,34.22,5000.0,30.3752,30.4018,30.3752,30.3841,5000.0
2013-02-06 13:45:00,34.22,34.25,34.22,34.25,2100.0,30.3841,30.4107,30.3841,30.4107,2100.0
2013-02-06 13:50:00,34.25,34.25,34.24,34.25,5700.0,30.4107,30.4107,30.4018,30.4107,5700.0
2013-02-06 13:55:00,34.25,34.25,34.24,34.24,700.0,30.4107,30.4107,30.4018,30.4018,700.0
2013-02-06 14:00:00,34.24,34.25,34.24,34.24,5800.0,30.4018,30.4107,30.4018,30.4018,5800.0
2013-02-06 14:05:00,34.25,34.26,34.24,34.26,4900.0,30.4107,30.4196,30.4018,30.4196,4900.0
2013-02-06 14:10:00,34.25,34.28,34.25,34.28,2500.0,30.4107,30.4374,30.4107,30.4374,2500.0
2013-02-06 14:15:00,34.28,34.33,34.28,34.33,10200.0,30.4374,30.4817,30.4374,30.4817,10200.0
2013-02-06 14:20:00,34.33,34.36,34.33,34.36,6300.0,30.4817,30.5084,30.4817,30.5084,6300.0
2013-02-06 14:25:00,34.36,34.37,34.35,34.37,3900.0,30.5084,30.5173,30.4995,30.5173,3900.0
2013-02-06 14:30:00,34.36,34.37,34.35,34.36,7600.0,30.5084,30.5173,30.4995,30.5084,7600.0
2013-02-06 14:35:00,34.36,34.37,34.33,34.34,10700.0,30.5084,30.5173,30.4817,30.4906,10700.0
2013-02-06 14:40:00,34.35,34.36,34.34,34.35,3000.0,30.4995,30.5084,30.4906,30.4995,3000.0
2013-02-06 14:45:00,34.35,34.37,34.35,34.36,4200.0,30.4995,30.5173,30.4995,30.5084,4200.0
2013-02-06 14:50:00,34.37,34.37,34.35,34.35,4600.0,30.5173,30.5173,30.4995,30.4995,4600.0
2013-02-06 14:55:00,34.36,34.4,34.36,34.4,7000.0,30.5084,30.5439,30.5084,30.5439,7000.0
2013-02-06 15:00:00,34.41,34.41,34.37,34.38,4000.0,30.5528,30.5528,30.5173,30.5261,4000.0
2013-02-06 15:05:00,34.37,34.42,34.37,34.41,6600.0,30.5173,30.5617,30.5173,30.5528,6600.0
2013-02-06 15:10:00,34.41,34.42,34.39,34.42,15600.0,30.5528,30.5617,30.535,30.5617,15600.0
2013-02-06 15:15:00,34.42,34.45,34.42,34.45,8000.0,30.5617,30.5883,30.5617,30.5883,8000.0
2013-02-06 15:20:00,34.44,34.52,34.44,34.51,29900.0,30.5794,30.6505,30.5794,30.6416,29900.0
2013-02-06 15:25:00,34.52,34.61,34.5,34.61,14900.0,30.6505,30.7304,30.6327,30.7304,14900.0
2013-02-06 15:30:00,34.6,34.61,34.58,34.6,30600.0,30.7215,30.7304,30.7037,30.7215,30600.0
2013-02-06 15:35:00,34.61,34.62,34.6,34.6,14200.0,30.7304,30.7392,30.7215,30.7215,14200.0
2013-02-06 15:40:00,34.61,34.66,34.6,34.64,26200.0,30.7304,30.7748,30.7215,30.757,26200.0
2013-02-06 15:45:00,34.64,34.66,34.61,34.64,41500.0,30.757,30.7748,30.7304,30.757,41500.0
2013-02-06 15:50:00,34.64,34.66,34.63,34.65,32300.0,30.757,30.7748,30.7481,30.7659,32300.0
2013-02-06 15:55:00,34.65,34.71,34.65,34.69,89000.0,30.7659,30.8192,30.7659,30.8014,89000.0
2013-02-07 09:30:00,34.54,34.55,34.28,34.42,11900.0,30.6682,30.6771,30.4374,30.5617,11900.0
2013-02-07 09:35:00,34.46,34.46,33.82,33.82,50500.0,30.5972,30.5972,30.0289,30.0289,50500.0
2013-02-07 09:40:00,33.83,34.2,33.62,33.62,32500.0,30.0378,30.3663,29.8513,29.8513,32500.0
2013-02-07 09:45:00,33.63,34.0,33.45,33.72,20200.0,29.8602,30.1887,29.7004,29.9401,20200.0
2013-02-07 09:50:00,33.72,33.77,33.47,33.47,9700.0,29.9401,29.9845,29.7182,29.7182,9700.0
2013-02-07 09:55:00,33.45,33.72,33.36,33.59,24900.0,29.7004,29.9401,29.6205,29.8247,24900.0
2013-02-07 10:00:00,33.56,33.56,33.36,33.36,6000.0,29.7981,29.7981,29.6205,29.6205,6000.0
2013-02-07 10:05:00,33.36,33.45,33.36,33.37,11000.0,29.6205,29.7004,29.6205,29.6294,11000.0
2013-02-07 10:10:00,33.37,33.41,33.1,33.15,13900.0,29.6294,29.6649,29.3896,29.434,13900.0
2013-02-07 10:15:00,33.15,33.4,32.93,33.0,33200.0,29.434,29.656,29.2387,29.3008,33200.0
2013-02-07 10:20:00,32.98,32.98,32.78,32.93,13200.0,29.2831,29.2831,29.1055,29.2387,13200.0
2013-02-07 10:25:00,32.89,33.1,32.85,33.04,18100.0,29.2032,29.3896,29.1677,29.3364,18100.0
2013-02-07 10:30:00,33.06,33.13,33.03,33.1,9000.0,29.3541,29.4163,29.3275,29.3896,9000.0
2013-02-07 10:35:00,33.09,33.1,33.01,33.08,11200.0,29.3807,29.3896,29.3097,29.3719,11200.0
2013-02-07 10:40:00,33.08,33.11,33.04,33.1,9300.0,29.3719,29.3985,29.3364,29.3896,9300.0
2013-02-07 10:45:00,33.07,33.13,33.0,33.13,6000.0,29.363,29.4163,29.3008,29.4163,6000.0
2013-02-07 10:50:00,33.1,33.2,33.02,33.18,17400.0,29.3896,29.4784,29.3186,29.4607,17400.0
2013-02-07 10:55:00,33.19,33.19,33.12,33.15,4600.0,29.4695,29.4695,29.4074,29.434,4600.0
2013-02-07 11:00:00,33.14,33.2,33.03,33.14,12300.0,29.4251,29.4784,29.3275,29.4251,12300.0
2013-02-07 11:05:00,33.2,33.2,33.15,33.19,9600.0,29.4784,29.4784,29.434,29.4695,9600.0
2013-02-07 11:10:00,33.18,33.2,33.18,33.2,3300.0,29.4607,29.4784,29.4607,29.4784,3300.0
2013-02-07 11:15:00,33.2,33.35,33.05,33.08,25000.0,29.4784,29.6116,29.3452,29.3719,25000.0
2013-02-07 11:20:00,33.04,33.07,32.88,32.88,13700.0,29.3364,29.363,29.1943,29.1943,13700.0
2013-02-07 11:25:00,32.88,32.88,32.64,32.72,40100.0,29.1943,29.1943,28.9812,29.0522,40100.0
2013-02-07 11:30:00,32.72,32.99,32.71,32.9,9200.0,29.0522,29.292,29.0433,29.212,9200.0
2013-02-07 11:35:00,32.85,32.96,32.82,32.94,4600.0,29.1677,29.2653,29.141,29.2476,4600.0
2013-02-07 11:40:00,32.93,32.93,32.79,32.79,12300.0,29.2387,29.2387,29.1144,29.1144,12300.0
2013-02-07 11:45:00,32.77,32.83,32.76,32.76,26900.0,29.0966,29.1499,29.0877,29.0877,26900.0
2013-02-07 11:50:00,32.76,32.87,32.76,32.83,8800.0,29.0877,29.1854,29.0877,29.1499,8800.0
2013-02-07 11:55:00,32.83,32.94,32.83,32.94,7400.0,29.1499,29.2476,29.1499,29.2476,7400.0
2013-02-07 12:00:00,32.96,33.13,32.96,33.08,14400.0,29.2653,29.4163,29.2653,29.3719,14400.0
2013-02-07 12:05:00,33.08,33.12,33.08,33.1,1200.0,29.3719,29.4074,29.3719,29.3896,1200.0
2013-02-07 12:10:00,33.11,33.16,33.09,33.11,12800.0,29.3985,29.4429,29.3807,29.3985,12800.0
2013-02-07 12:15:00,33.13,33.15,33.05,33.13,7200.0,29.4163,29.434,29.3452,29.4163,7200.0
2013-02-07 12:20:00,33.14,33.15,32.92,32.92,6000.0,29.4251,29.434,29.2298,29.2298,6000.0
2013-02-07 12:25:00,32.9,33.08,32.9,33.02,13200.0,29.212,29.3719,29.212,29.3186,13200.0
2013-02-07 12:30:00,33.03,33.17,33.02,33.17,13700.0,29.3275,29.4518,29.3186,29.4518,13700.0
2013-02-07 12:35:00,33.17,33.17,33.09,33.09,15000.0,29.4518,29.4518,29.3807,29.3807,15000.0
2013-02-07 12:40:00,33.09,33.17,33.07,33.16,8900.0,29.3807,29.4518,29.363,29.4429,8900.0
2013-02-07 12:45:00,33.16,33.39,33.13,33.38,28000.0,29.4429,29.6471,29.4163,29.6382,28000.0
2013-02-07 12:50:00,33.38,33.38,33.27,33.27,11800.0,29.6382,29.6382,29.5406,29.5406,11800.0
2013-02-07 12:55:00,33.27,33.27,33.23,33.25,10400.0,29.5406,29.5406,29.5051,29.5228,10400.0
2013-02-07 13:00:00,33.24,33.25,33.11,33.14,6300.0,29.5139,29.5228,29.3985,29.4251,6300.0
2013-02-07 13:05:00,33.16,33.19,33.16,33.19,5400.0,29.4429,29.4695,29.4429,29.4695,5400.0
2013-02-07 13:10:00,33.21,33.22,33.2,33.2,4200.0,29.4873,29.4962,29.4784,29.4784,4200.0
2013-02-07 13:15:00,33.21,33.22,33.2,33.21,4800.0,29.4873,29.4962,29.4784,29.4873,4800.0
2013-02-07 13:20:00,33.22,33.26,33.22,33.25,7000.0,29.4962,29.5317,29.4962,29.5228,7000.0
2013-02-07 13:25:00,33.24,33.35,33.23,33.35,16100.0,29.5139,29.6116,29.5051,29.6116,16100.0
2013-02-07 13:30:00,33.35,33.35,33.25,33.26,6700.0,29.6116,29.6116,29.5228,29.5317,6700.0
2013-02-07 13:35:00,33.25,33.26,33.2,33.23,6300.0,29.5228,29.5317,29.4784,29.5051,6300.0
2013-02-07 13:40:00,33.23,33.25,33.22,33.25,3500.0,29.5051,29.5228,29.4962,29.5228,3500.0
2013-02-07 13:45:00,33.25,33.3,33.25,33.3,2500.0,29.5228,29.5672,29.5228,29.5672,2500.0
2013-02-07 13:50:00,33.3,33.37,33.3,33.37,10200.0,29.5672,29.6294,29.5672,29.6294,10200.0
2013-02-07 13:55:00,33.37,33.41,33.37,33.37,13200.0,29.6294,29.6649,29.6294,29.6294,13200.0
2013-02-07 14:00:00,33.37,33.44,33.36,33.43,7700.0,29.6294,29.6915,29.6205,29.6826,7700.0
2013-02-07 14:05:00,33.44,33.47,33.43,33.43,5600.0,29.6915,29.7182,29.6826,29.6826,5600.0
2013-02-07 14:10:00,33.43,33.55,33.43,33.5,9100.0,29.6826,29.7892,29.6826,29.7448,9100.0
2013-02-07 14:15:00,33.49,33.51,33.47,33.48,3700.0,29.7359,29.7537,29.7182,29.727,3700.0
2013-02-07 14:20:00,33.48,33.48,33.44,33.45,12000.0,29.727,29.727,29.6915,29.7004,12000.0
2013-02-07 14:25:00,33.44,33.46,33.41,33.41,14800.0,29.6915,29.7093,29.6649,29.6649,14800.0
2013-02-07 14:30:00,33.4,33.42,33.37,33.37,5500.0,29.656,29.6738,29.6294,29.6294,5500.0
2013-02-07 14:35:00,33.35,33.35,33.24,33.24,10000.0,29.6116,29.6116,29.5139,29.5139,10000.0
2013-02-07 14:40:00,33.24,33.32,33.24,33.3,7100.0,29.5139,29.585,29.5139,29.5672,7100.0
2013-02-07 14:45:00,33.28,33.34,33.28,33.33,5000.0,29.5494,29.6027,29.5494,29.5938,5000.0
2013-02-07 14:50:00,33.35,33.36,33.34,33.34,6400.0,29.6116,29.6205,29.6027,29.6027,6400.0
2013-02-07 14:55:00,33.34,33.45,33.34,33.43,17700.0,29.6027,29.7004,29.6027,29.6826,17700.0
2013-02-07 15:00:00,33.43,33.46,33.4,33.45,19000.0,29.6826,29.7093,29.656,29.7004,19000.0
2013-02-07 15:05:00,33.46,33.47,33.44,33.45,16600.0,29.7093,29.7182,29.6915,29.7004,16600.0
2013-02-07 15:10:00,33.45,33.46,33.39,33.4,32800.0,29.7004,29.7093,29.6471,29.656,32800.0
2013-02-07 15:15:00,33.39,33.42,33.39,33.41,8700.0,29.6471,29.6738,29.6471,29.6649,8700.0
2013-02-07 15:20:00,33.42,33.45,33.4,33.44,13100.0,29.6738,29.7004,29.656,29.6915,13100.0
2013-02-07 15:25:00,33.44,33.48,33.43,33.48,5600.0,29.6915,29.727,29.6826,29.727,5600.0
2013-02-07 15:30:00,33.48,33.49,33.44,33.47,20700.0,29.727,29.7359,29.6915,29.7182,20700.0
2013-02-07 15:35:00,33.47,33.47,33.42,33.47,24200.0,29.7182,29.7182,29.6738,29.7182,24200.0
2013-02-07 15:40:00,33.47,33.49,33.46,33.47,12700.0,29.7182,29.7359,29.7093,29.7182,12700.0
2013-02-07 15:45:00,33.46,33.47,33.41,33.46,34500.0,29.7093,29.7182,29.6649,29.7093,34500.0
2013-02-07 15:50:00,33.45,33.47,33.43,33.46,19400.0,29.7004,29.7182,29.6826,29.7093,19400.0
2013-02-07 15:55:00,33.46,33.48,33.45,33.46,50200.0,29.7093,29.727,29.7004,29.7093,50200.0
2013-02-08 09:30:00,33.45,33.57,33.44,33.57,7300.0,29.7004,29.8069,29.6915,29.8069,7300.0
2013-02-08 09:35:00,33.55,33.78,33.55,33.78,3800.0,29.7892,29.9934,29.7892,29.9934,3800.0
2013-02-08 09:40:00,33.76,33.92,33.76,33.91,13400.0,29.9756,30.1177,29.9756,30.1088,13400.0
2013-02-08 09:45:00,33.9,33.9,33.79,33.82,4200.0,30.1,30.1,30.0023,30.0289,4200.0
2013-02-08 09:50:00,33.81,34.02,33.79,34.02,8300.0,30.02,30.2065,30.0023,30.2065,8300.0
2013-02-08 09:55:00,34.02,34.02,33.96,34.02,4300.0,30.2065,30.2065,30.1532,30.2065,4300.0
2013-02-08 10:00:00,34.03,34.09,34.02,34.06,7100.0,30.2154,30.2687,30.2065,30.242,7100.0
2013-02-08 10:05:00,34.05,34.06,33.97,33.99,17100.0,30.2331,30.242,30.1621,30.1799,17100.0
2013-02-08 10:10:00,33.98,34.07,33.96,34.06,14900.0,30.171,30.2509,30.1532,30.242,14900.0
2013-02-08 10:15:00,34.06,34.08,34.02,34.02,3900.0,30.242,30.2598,30.2065,30.2065,3900.0
2013-02-08 10:20:00,34.01,34.05,33.99,34.05,3100.0,30.1976,30.2331,30.1799,30.2331,3100.0
2013-02-08 10:25:00,34.05,34.1,34.05,34.08,2000.0,30.2331,30.2775,30.2331,30.2598,2000.0
2013-02-08 10:30:00,34.07,34.07,34.03,34.05,2600.0,30.2509,30.2509,30.2154,30.2331,2600.0
2013-02-08 10:35:00,34.05,34.1,34.04,34.08,10200.0,30.2331,30.2775,30.2243,30.2598,10200.0
2013-02-08 10:40:00,34.05,34.07,34.05,34.05,3300.0,30.2331,30.2509,30.2331,30.2331,3300.0
2013-02-08 10:45:00,34.05,34.05,34.04,34.05,1100.0,30.2331,30.2331,30.2243,30.2331,1100.0
2013-02-08 10:50:00,34.04,34.08,34.01,34.08,13600.0,30.2243,30.2598,30.1976,30.2598,13600.0
2013-02-08 10:55:00,34.08,34.08,34.06,34.07,5600.0,30.2598,30.2598,30.242,30.2509,5600.0
2013-02-08 11:00:00,34.06,34.1,34.06,34.08,9200.0,30.242,30.2775,30.242,30.2598,9200.0
2013-02-08 11:05:00,34.09,34.1,34.07,34.07,4400.0,30.2687,30.2775,30.2509,30.2509,4400.0
2013-02-08 11:10:00,34.07,34.07,34.0,34.0,1500.0,30.2509,30.2509,30.1887,30.1887,1500.0
2013-02-08 11:15:00,33.99,33.99,33.95,33.97,7100.0,30.1799,30.1799,30.1443,30.1621,7100.0
2013-02-08 11:20:00,33.97,33.98,33.96,33.98,3800.0,30.1621,30.171,30.1532,30.171,3800.0
2013-02-08 11:25:00,33.98,34.03,33.96,34.01,18900.0,30.171,30.2154,30.1532,30.1976,18900.0
2013-02-08 11:30:00,34.0,34.01,33.99,34.0,5900.0,30.1887,30.1976,30.1799,30.1887,5900.0
2013-02-08 11:35:00,34.0,34.02,34.0,34.02,7500.0,30.1887,30.2065,30.1887,30.2065,7500.0
2013-02-08 11:40:00,34.02,34.04,34.01,34.02,8100.0,30.2065,30.2243,30.1976,30.2065,8100.0
2013-02-08 11:45:00,34.01,34.05,34.01,34.04,2400.0,30.1976,30.2331,30.1976,30.2243,2400.0
2013-02-08 11:50:00,34.04,34.08,34.03,34.06,5600.0,30.2243,30.2598,30.2154,30.242,5600.0
2013-02-08 11:55:00,34.08,34.12,34.04,34.04,2600.0,30.2598,30.2953,30.2243,30.2243,2600.0
2013-02-08 12:00:00,34.06,34.12,34.06,34.11,6100.0,30.242,30.2953,30.242,30.2864,6100.0
2013-02-08 12:05:00,34.11,34.12,34.09,34.09,2100.0,30.2864,30.2953,30.2687,30.2687,2100.0
2013-02-08 12:10:00,34.09,34.1,34.09,34.09,1300.0,30.2687,30.2775,30.2687,30.2687,1300.0
2013-02-08 12:15:00,34.1,34.11,34.09,34.11,3000.0,30.2775,30.2864,30.2687,30.2864,3000.0
2013-02-08 12:20:00,34.11,34.11,34.09,34.09,3400.0,30.2864,30.2864,30.2687,30.2687,3400.0
2013-02-08 12:25:00,34.09,34.1,34.04,34.05,4600.0,30.2687,30.2775,30.2243,30.2331,4600.0
2013-02-08 12:30:00,34.05,34.05,34.01,34.01,4200.0,30.2331,30.2331,30.1976,30.1976,4200.0
2013-02-08 12:35:00,34.01,34.03,34.0,34.0,4300.0,30.1976,30.2154,30.1887,30.1887,4300.0
2013-02-08 12:40:00,34.0,34.01,33.99,34.0,5000.0,30.1887,30.1976,30.1799,30.1887,5000.0
2013-02-08 12:45:00,34.0,34.01,34.0,34.0,2300.0,30.1887,30.1976,30.1887,30.1887,2300.0
2013-02-08 12:50:00,34.01,34.03,34.0,34.0,7400.0,30.1976,30.2154,30.1887,30.1887,7400.0
2013-02-08 12:55:00,34.0,34.02,33.99,34.02,5400.0,30.1887,30.2065,30.1799,30.2065,5400.0
2013-02-08 13:00:00,34.01,34.03,34.01,34.01,2100.0,30.1976,30.2154,30.1976,30.1976,2100.0
2013-02-08 13:05:00,34.02,34.02,33.99,34.0,25500.0,30.2065,30.2065,30.1799,30.1887,25500.0
2013-02-08 13:10:00,34.0,34.01,34.0,34.0,7500.0,30.1887,30.1976,30.1887,30.1887,7500.0
2013-02-08 13:15:00,34.01,34.03,34.01,34.02,5200.0,30.1976,30.2154,30.1976,30.2065,5200.0
2013-02-08 13:20:00,34.02,34.06,34.02,34.05,6500.0,30.2065,30.242,30.2065,30.2331,6500.0
2013-02-08 13:25:00,34.05,34.06,34.05,34.06,2600.0,30.2331,30.242,30.2331,30.242,2600.0
2013-02-08 13:30:00,34.06,34.09,34.06,34.09,6700.0,30.242,30.2687,30.242,30.2687,6700.0
2013-02-08 13:35:00,34.09,34.1,34.07,34.07,7600.0,30.2687,30.2775,30.2509,30.2509,7600.0
2013-02-08 13:40:00,34.07,34.1,34.06,34.09,19200.0,30.2509,30.2775,30.242,30.2687,19200.0
2013-02-08 13:45:00,34.07,34.1,34.04,34.06,8300.0,30.2509,30.2775,30.2243,30.242,8300.0
2013-02-08 13:50:00,34.06,34.06,34.02,34.03,2900.0,30.242,30.242,30.2065,30.2154,2900.0
2013-02-08 13:55:00,34.02,34.07,34.02,34.07,4600.0,30.2065,30.2509,30.2065,30.2509,4600.0
2013-02-08 14:00:00,34.08,34.1,34.05,34.05,10200.0,30.2598,30.2775,30.2331,30.2331,10200.0
2013-02-08 14:05:00,34.06,34.06,34.01,34.03,8100.0,30.242,30.242,30.1976,30.2154,8100.0
2013-02-08 14:10:00,34.03,34.08,34.03,34.08,2200.0,30.2154,30.2598,30.2154,30.2598,2200.0
2013-02-08 14:15:00,34.08,34.1,34.08,34.1,2900.0,30.2598,30.2775,30.2598,30.2775,2900.0
2013-02-08 14:20:00,34.08,34.12,34.08,34.1,3700.0,30.2598,30.2953,30.2598,30.2775,3700.0
2013-02-08 14:25:00,34.09,34.09,34.08,34.08,800.0,30.2687,30.2687,30.2598,30.2598,800.0
2013-02-08 14:30:00,34.08,34.1,34.08,34.1,2600.0,30.2598,30.2775,30.2598,30.2775,2600.0
2013-02-08 14:35:00,34.1,34.1,34.06,34.06,4000.0,30.2775,30.2775,30.242,30.242,4000.0
2013-02-08 14:40:00,34.05,34.06,34.05,34.06,1500.0,30.2331,30.242,30.2331,30.242,1500.0
2013-02-08 14:45:00,34.06,34.1,34.06,34.08,5500.0,30.242,30.2775,30.242,30.2598,5500.0
2013-02-08 14:50:00,34.06,34.1,34.06,34.1,4600.0,30.242,30.2775,30.242,30.2775,4600.0
2013-02-08 14:55:00,34.1,34.11,34.09,34.09,3200.0,30.2775,30.2864,30.2687,30.2687,3200.0
2013-02-08 15:00:00,34.08,34.17,34.08,34.17,10800.0,30.2598,30.3397,30.2598,30.3397,10800.0
2013-02-08 15:05:00,34.15,34.21,34.15,34.17,8100.0,30.3219,30.3752,30.3219,30.3397,8100.0
2013-02-08 15:10:00,34.19,34.19,34.15,34.15,2200.0,30.3574,30.3574,30.3219,30.3219,2200.0
2013-02-08 15:15:00,34.14,34.16,34.11,34.16,6800.0,30.313,30.3308,30.2864,30.3308,6800.0
2013-02-08 15:20:00,34.15,34.15,34.12,34.13,20100.0,30.3219,30.3219,30.2953,30.3042,20100.0
2013-02-08 15:25:00,34.14,34.14,34.05,34.06,31300.0,30.313,30.313,30.2331,30.242,31300.0
2013-02-08 15:30:00,34.05,34.12,34.04,34.04,16800.0,30.2331,30.2953,30.2243,30.2243,16800.0
2013-02-08 15:35:00,34.04,34.05,33.99,34.0,25100.0,30.2243,30.2331,30.1799,30.1887,25100.0
2013-02-08 15:40:00,34.0,34.03,33.98,33.98,25700.0,30.1887,30.2154,30.171,30.171,25700.0
2013-02-08 15:45:00,33.98,34.0,33.95,33.99,27800.0,30.171,30.1887,30.1443,30.1799,27800.0
2013-02-08 15:50:00,33.99,34.0,33.98,33.99,22500.0,30.1799,30.1887,30.171,30.1799,22500.0
2013-02-08 15:55:00,33.98,34.0,33.95,33.99,54200.0,30.171,30.1887,30.1443,30.1799,54200.0
2013-02-11 09:30:00,33.99,34.02,33.86,33.92,13000.0,30.1799,30.2065,30.0644,30.1177,13000.0
2013-02-11 09:35:00,33.95,33.95,33.72,33.72,5600.0,30.1443,30.1443,29.9401,29.9401,5600.0
2013-02-11 09:40:00,33.68,33.77,33.66,33.77,4300.0,29.9046,29.9845,29.8869,29.9845,4300.0
2013-02-11 09:45:00,33.74,33.79,33.61,33.63,3200.0,29.9579,30.0023,29.8425,29.8602,3200.0
2013-02-11 09:50:00,33.63,33.8,33.62,33.76,3700.0,29.8602,30.0112,29.8513,29.9756,3700.0
2013-02-11 09:55:00,33.81,33.81,33.73,33.79,16200.0,30.02,30.02,29.949,30.0023,16200.0
2013-02-11 10:00:00,33.81,33.89,33.8,33.87,6500.0,30.02,30.0911,30.0112,30.0733,6500.0
2013-02-11 10:05:00,33.89,33.89,33.81,33.81,5100.0,30.0911,30.0911,30.02,30.02,5100.0
2013-02-11 10:10:00,33.8,33.8,33.73,33.75,4100.0,30.0112,30.0112,29.949,29.9668,4100.0
2013-02-11 10:15:00,33.75,33.78,33.69,33.71,6900.0,29.9668,29.9934,29.9135,29.9312,6900.0
2013-02-11 10:20:00,33.71,33.76,33.71,33.75,2000.0,29.9312,29.9756,29.9312,29.9668,2000.0
2013-02-11 10:25:00,33.73,33.76,33.7,33.75,4300.0,29.949,29.9756,29.9224,29.9668,4300.0
2013-02-11 10:30:00,33.75,33.77,33.74,33.77,3700.0,29.9668,29.9845,29.9579,29.9845,3700.0
2013-02-11 10:35:00,33.78,33.81,33.74,33.77,6700.0,29.9934,30.02,29.9579,29.9845,6700.0
2013-02-11 10:40:00,33.77,33.77,33.74,33.74,4200.0,29.9845,29.9845,29.9579,29.9579,4200.0
2013-02-11 10:45:00,33.74,33.79,33.74,33.75,3800.0,29.9579,30.0023,29.9579,29.9668,3800.0
2013-02-11 10:50:00,33.77,33.77,33.73,33.76,3600.0,29.9845,29.9845,29.949,29.9756,3600.0
2013-02-11 10:55:00,33.75,33.76,33.74,33.76,1800.0,29.9668,29.9756,29.9579,29.9756,1800.0
2013-02-11 11:00:00,33.75,33.79,33.73,33.75,4200.0,29.9668,30.0023,29.949,29.9668,4200.0
2013-02-11 11:05:00,33.74,33.75,33.74,33.74,700.0,29.9579,29.9668,29.9579,29.9579,700.0
2013-02-11 11:10:00,33.75,33.78,33.73,33.75,6800.0,29.9668,29.9934,29.949,29.9668,6800.0
2013-02-11 11:15:00,33.75,33.77,33.74,33.76,34800.0,29.9668,29.9845,29.9579,29.9756,34800.0
2013-02-11 11:20:00,33.75,33.75,33.74,33.75,6800.0,29.9668,29.9668,29.9579,29.9668,6800.0
2013-02-11 11:25:00,33.73,33.76,33.73,33.76,4900.0,29.949,29.9756,29.949,29.9756,4900.0
2013-02-11 11:30:00,33.75,33.77,33.75,33.77,4300.0,29.9668,29.9845,29.9668,29.9845,4300.0
2013-02-11 11:35:00,33.77,33.8,33.77,33.79,2500.0,29.9845,30.0112,29.9845,30.0023,2500.0
2013-02-11 11:40:00,33.8,33.85,33.79,33.85,3500.0,30.0112,30.0556,30.0023,30.0556,3500.0
2013-02-11 11:45:00,33.85,33.87,33.84,33.84,3700.0,30.0556,30.0733,30.0467,30.0467,3700.0
2013-02-11 11:50:00,33.83,33.85,33.81,33.82,3300.0,30.0378,30.0556,30.02,30.0289,3300.0
2013-02-11 11:55:00,33.82,33.84,33.81,33.83,1000.0,30.0289,30.0467,30.02,30.0378,1000.0
2013-02-11 12:00:00,33.85,33.85,33.8,33.8,2800.0,30.0556,30.0556,30.0112,30.0112,2800.0
2013-02-11 12:05:00,33.79,33.79,33.75,33.76,3100.0,30.0023,30.0023,29.9668,29.9756,3100.0
2013-02-11 12:10:00,33.77,33.77,33.75,33.75,2000.0,29.9845,29.9845,29.9668,29.9668,2000.0
2013-02-11 12:15:00,33.75,33.76,33.75,33.75,1000.0,29.9668,29.9756,29.9668,29.9668,1000.0
2013-02-11 12:20:00,33.75,33.76,33.73,33.73,3300.0,29.9668,29.9756,29.949,29.949,3300.0
2013-02-11 12:25:00,33.75,33.75,33.71,33.72,2200.0,29.9668,29.9668,29.9312,29.9401,2200.0
2013-02-11 12:30:00,33.71,33.71,33.68,33.7,1800.0,29.9312,29.9312,29.9046,29.9224,1800.0
2013-02-11 12:35:00,33.7,33.72,33.7,33.71,1600.0,29.9224,29.9401,29.9224,29.9312,1600.0
2013-02-11 12:40:00,33.7,33.71,33.68,33.68,1700.0,29.9224,29.9312,29.9046,29.9046,1700.0
2013-02-11 12:45:00,33.67,33.68,33.67,33.67,1400.0,29.8957,29.9046,29.8957,29.8957,1400.0
2013-02-11 12:50:00,33.66,33.66,33.63,33.64,3200.0,29.8869,29.8869,29.8602,29.8691,3200.0
2013-02-11 12:55:00,33.64,33.67,33.64,33.65,700.0,29.8691,29.8957,29.8691,29.878,700.0
2013-02-11 13:00:00,33.65,33.67,33.64,33.65,1100.0,29.878,29.8957,29.8691,29.878,1100.0
2013-02-11 13:05:00,33.68,33.69,33.67,33.69,1500.0,29.9046,29.9135,29.8957,29.9135,1500.0
2013-02-11 13:10:00,33.68,33.68,33.66,33.68,2500.0,29.9046,29.9046,29.8869,29.9046,2500.0
2013-02-11 13:15:00,33.67,33.67,33.63,33.65,3000.0,29.8957,29.8957,29.8602,29.878,3000.0
2013-02-11 13:20:00,33.65,33.69,33.65,33.68,1500.0,29.878,29.9135,29.878,29.9046,1500.0
2013-02-11 13:25:00,33.68,33.71,33.68,33.69,2900.0,29.9046,29.9312,29.9046,29.9135,2900.0
2013-02-11 13:30:00,33.69,33.71,33.69,33.7,2100.0,29.9135,29.9312,29.9135,29.9224,2100.0
2013-02-11 13:35:00,33.7,33.7,33.68,33.69,1400.0,29.9224,29.9224,29.9046,29.9135,1400.0
2013-02-11 13:40:00,33.7,33.7,33.68,33.68,1100.0,29.9224,29.9224,29.9046,29.9046,1100.0
2013-02-11 13:45:00,33.68,33.68,33.66,33.66,1500.0,29.9046,29.9046,29.8869,29.8869,1500.0
2013-02-11 13:50:00,33.66,33.67,33.65,33.67,1900.0,29.8869,29.8957,29.878,29.8957,1900.0
2013-02-11 13:55:00,33.66,33.68,33.65,33.67,3600.0,29.8869,29.9046,29.878,29.8957,3600.0
2013-02-11 14:00:00,33.67,33.7,33.66,33.68,3400.0,29.8957,29.9224,29.8869,29.9046,3400.0
2013-02-11 14:05:00,33.69,33.69,33.67,33.67,1900.0,29.9135,29.9135,29.8957,29.8957,1900.0
2013-02-11 14:10:00,33.67,33.67,33.64,33.65,7100.0,29.8957,29.8957,29.8691,29.878,7100.0
2013-02-11 14:15:00,33.65,33.66,33.61,33.62,1500.0,29.878,29.8869,29.8425,29.8513,1500.0
2013-02-11 14:20:00,33.63,33.63,33.61,33.63,2200.0,29.8602,29.8602,29.8425,29.8602,2200.0
2013-02-11 14:25:00,33.62,33.68,33.62,33.67,13400.0,29.8513,29.9046,29.8513,29.8957,13400.0
2013-02-11 14:30:00,33.68,33.75,33.68,33.72,11900.0,29.9046,29.9668,29.9046,29.9401,11900.0
2013-02-11 14:35:00,33.72,33.81,33.72,33.78,2600.0,29.9401,30.02,29.9401,29.9934,2600.0
2013-02-11 14:40:00,33.77,33.79,33.76,33.79,1000.0,29.9845,30.0023,29.9756,30.0023,1000.0
2013-02-11 14:45:00,33.79,33.8,33.76,33.76,3700.0,30.0023,30.0112,29.9756,29.9756,3700.0
2013-02-11 14:50:00,33.76,33.77,33.73,33.73,1500.0,29.9756,29.9845,29.949,29.949,1500.0
2013-02-11 14:55:00,33.73,33.73,33.7,33.7,1600.0,29.949,29.949,29.9224,29.9224,1600.0
2013-02-11 15:00:00,33.7,33.74,33.69,33.73,6600.0,29.9224,29.9579,29.9135,29.949,6600.0
2013-02-11 15:05:00,33.72,33.73,33.71,33.72,2800.0,29.9401,29.949,29.9312,29.9401,2800.0
2013-02-11 15:10:00,33.71,33.72,33.68,33.7,3700.0,29.9312,29.9401,29.9046,29.9224,3700.0
2013-02-11 15:15:00,33.68,33.7,33.68,33.7,2900.0,29.9046,29.9224,29.9046,29.9224,2900.0
2013-02-11 15:20:00,33.69,33.7,33.69,33.7,3100.0,29.9135,29.9224,29.9135,29.9224,3100.0
2013-02-11 15:25:00,33.7,33.7,33.66,33.68,6600.0,29.9224,29.9224,29.8869,29.9046,6600.0
2013-02-11 15:30:00,33.68,33.69,33.67,33.69,6400.0,29.9046,29.9135,29.8957,29.9135,6400.0
2013-02-11 15:35:00,33.69,33.69,33.68,33.68,2900.0,29.9135,29.9135,29.9046,29.9046,2900.0
2013-02-11 15:40:00,33.69,33.69,33.67,33.68,10100.0,29.9135,29.9135,29.8957,29.9046,10100.0
2013-02-11 15:45:00,33.68,33.7,33.68,33.7,21800.0,29.9046,29.9224,29.9046,29.9224,21800.0
2013-02-11 15:50:00,33.7,33.7,33.67,33.68,8000.0,29.9224,29.9224,29.8957,29.9046,8000.0
2013-02-11 15:55:00,33.68,33.68,33.64,33.67,29600.0,29.9046,29.9046,29.8691,29.8957,29600.0
2013-02-12 09:30:00,33.67,33.74,33.63,33.68,9300.0,29.8957,29.9579,29.8602,29.9046,9300.0
2013-02-12 09:35:00,33.69,33.79,33.69,33.76,2700.0,29.9135,30.0023,29.9135,29.9756,2700.0
2013-02-12 09:40:00,33.78,33.9,33.77,33.86,13300.0,29.9934,30.1,29.9845,30.0644,13300.0
2013-02-12 09:45:00,33.87,33.95,33.87,33.92,4100.0,30.0733,30.1443,30.0733,30.1177,4100.0
2013-02-12 09:50:00,33.92,33.92,33.91,33.91,4700.0,30.1177,30.1177,30.1088,30.1088,4700.0
2013-02-12 09:55:00,33.92,33.92,33.9,33.92,6300.0,30.1177,30.1177,30.1,30.1177,6300.0
2013-02-12 10:00:00,33.93,33.94,33.92,33.93,6900.0,30.1266,30.1355,30.1177,30.1266,6900.0
2013-02-12 10:05:00,33.93,33.93,33.93,33.93,2700.0,30.1266,30.1266,30.1266,30.1266,2700.0
2013-02-12 10:10:00,33.93,33.93,33.92,33.93,3100.0,30.1266,30.1266,30.1177,30.1266,3100.0
2013-02-12 10:15:00,33.93,33.93,33.92,33.93,2200.0,30.1266,30.1266,30.1177,30.1266,2200.0
2013-02-12 10:20:00,33.93,33.97,33.93,33.94,6000.0,30.1266,30.1621,30.1266,30.1355,6000.0
2013-02-12 10:25:00,33.94,33.94,33.93,33.94,2800.0,30.1355,30.1355,30.1266,30.1355,2800.0
2013-02-12 10:30:00,33.94,33.94,33.93,33.94,2700.0,30.1355,30.1355,30.1266,30.1355,2700.0
2013-02-12 10:35:00,33.93,33.94,33.93,33.94,2600.0,30.1266,30.1355,30.1266,30.1355,2600.0
2013-02-12 10:40:00,33.93,33.94,33.93,33.94,4200.0,30.1266,30.1355,30.1266,30.1355,4200.0
2013-02-12 10:45:00,33.94,33.98,33.93,33.97,2300.0,30.1355,30.171,30.1266,30.1621,2300.0
2013-02-12 10:50:00,33.97,33.98,33.97,33.98,2800.0,30.1621,30.171,30.1621,30.171,2800.0
2013-02-12 10:55:00,33.98,33.98,33.97,33.98,2100.0,30.171,30.171,30.1621,30.171,2100.0
2013-02-12 11:00:00,33.98,33.98,33.97,33.98,2400.0,30.171,30.171,30.1621,30.171,2400.0
2013-02-12 11:05:00,33.98,33.98,33.97,33.98,1800.0,30.171,30.171,30.1621,30.171,1800.0
2013-02-12 11:10:00,33.97,34.0,33.97,33.99,5000.0,30.1621,30.1887,30.1621,30.1799,5000.0
2013-02-12 11:15:00,34.0,34.0,33.97,33.99,5000.0,30.1887,30.1887,30.1621,30.1799,5000.0
2013-02-12 11:20:00,34.0,34.0,33.98,34.0,7400.0,30.1887,30.1887,30.171,30.1887,7400.0
2013-02-12 11:25:00,34.0,34.0,33.99,34.0,6400.0,30.1887,30.1887,30.1799,30.1887,6400.0
2013-02-12 11:30:00,34.0,34.08,34.0,34.07,5000.0,30.1887,30.2598,30.1887,30.2509,5000.0
2013-02-12 11:35:00,34.07,34.13,34.07,34.11,4000.0,30.2509,30.3042,30.2509,30.2864,4000.0
2013-02-12 11:40:00,34.12,34.13,34.12,34.13,2000.0,30.2953,30.3042,30.2953,30.3042,2000.0
2013-02-12 11:45:00,34.12,34.13,34.1,34.13,3800.0,30.2953,30.3042,30.2775,30.3042,3800.0
2013-02-12 11:50:00,34.11,34.14,34.11,34.14,2100.0,30.2864,30.313,30.2864,30.313,2100.0
2013-02-12 11:55:00,34.14,34.19,34.13,34.19,4600.0,30.313,30.3574,30.3042,30.3574,4600.0
2013-02-12 12:00:00,34.18,34.18,34.17,34.17,1600.0,30.3486,30.3486,30.3397,30.3397,1600.0
2013-02-12 12:05:00,34.18,34.18,34.15,34.16,3600.0,30.3486,30.3486,30.3219,30.3308,3600.0
2013-02-12 12:10:00,34.15,34.18,34.15,34.18,2500.0,30.3219,30.3486,30.3219,30.3486,2500.0
2013-02-12 12:15:00,34.17,34.18,34.15,34.17,4500.0,30.3397,30.3486,30.3219,30.3397,4500.0
2013-02-12 12:20:00,34.17,34.18,34.15,34.17,3500.0,30.3397,30.3486,30.3219,30.3397,3500.0
2013-02-12 12:25:00,34.16,34.19,34.15,34.16,2500.0,30.3308,30.3574,30.3219,30.3308,2500.0
2013-02-12 12:30:00,34.14,34.15,34.13,34.15,1200.0,30.313,30.3219,30.3042,30.3219,1200.0
2013-02-12 12:35:00,34.15,34.15,34.13,34.15,1700.0,30.3219,30.3219,30.3042,30.3219,1700.0
2013-02-12 12:40:00,34.15,34.16,34.14,34.14,1200.0,30.3219,30.3308,30.313,30.313,1200.0
2013-02-12 12:45:00,34.13,34.13,34.1,34.11,1700.0,30.3042,30.3042,30.2775,30.2864,1700.0
2013-02-12 12:50:00,34.12,34.13,34.11,34.13,1100.0,30.2953,30.3042,30.2864,30.3042,1100.0
2013-02-12 12:55:00,34.12,34.13,34.1,34.11,9300.0,30.2953,30.3042,30.2775,30.2864,9300.0
2013-02-12 13:00:00,34.13,34.14,34.1,34.1,2300.0,30.3042,30.313,30.2775,30.2775,2300.0
2013-02-12 13:05:00,34.09,34.13,34.09,34.12,2000.0,30.2687,30.3042,30.2687,30.2953,2000.0
2013-02-12 13:10:00,34.11,34.13,34.11,34.12,2300.0,30.2864,30.3042,30.2864,30.2953,2300.0
2013-02-12 13:15:00,34.12,34.17,34.12,34.13,5900.0,30.2953,30.3397,30.2953,30.3042,5900.0
2013-02-12 13:20:00,34.15,34.16,34.14,34.15,4400.0,30.3219,30.3308,30.313,30.3219,4400.0
2013-02-12 13:25:00,34.18,34.21,34.17,34.2,5100.0,30.3486,30.3752,30.3397,30.3663,5100.0
2013-02-12 13:30:00,34.21,34.21,34.16,34.17,4700.0,30.3752,30.3752,30.3308,30.3397,4700.0
2013-02-12 13:35:00,34.18,34.19,34.17,34.17,4300.0,30.3486,30.3574,30.3397,30.3397,4300.0
2013-02-12 13:40:00,34.17,34.19,34.16,34.18,7900.0,30.3397,30.3574,30.3308,30.3486,7900.0
2013-02-12 13:45:00,34.19,34.19,34.16,34.18,1500.0,30.3574,30.3574,30.3308,30.3486,1500.0
2013-02-12 13:50:00,34.18,34.18,34.13,34.14,1900.0,30.3486,30.3486,30.3042,30.313,1900.0
2013-02-12 13:55:00,34.14,34.15,34.12,34.13,3100.0,30.313,30.3219,30.2953,30.3042,3100.0
2013-02-12 14:00:00,34.14,34.16,34.13,34.15,2300.0,30.313,30.3308,30.3042,30.3219,2300.0
2013-02-12 14:05:00,34.16,34.17,34.16,34.16,2000.0,30.3308,30.3397,30.3308,30.3308,2000.0
2013-02-12 14:10:00,34.16,34.16,34.06,34.08,9700.0,30.3308,30.3308,30.242,30.2598,9700.0
2013-02-12 14:15:00,34.07,34.09,34.06,34.09,1100.0,30.2509,30.2687,30.242,30.2687,1100.0
2013-02-12 14:20:00,34.09,34.09,34.06,34.06,3900.0,30.2687,30.2687,30.242,30.242,3900.0
2013-02-12 14:25:00,34.06,34.07,34.0,34.01,4200.0,30.242,30.2509,30.1887,30.1976,4200.0
2013-02-12 14:30:00,34.0,34.02,34.0,34.0,3000.0,30.1887,30.2065,30.1887,30.1887,3000.0
2013-02-12 14:35:00,34.01,34.01,33.99,34.01,10400.0,30.1976,30.1976,30.1799,30.1976,10400.0
2013-02-12 14:40:00,34.0,34.01,33.98,34.0,4900.0,30.1887,30.1976,30.171,30.1887,4900.0
2013-02-12 14:45:00,34.0,34.02,34.0,34.0,3500.0,30.1887,30.2065,30.1887,30.1887,3500.0
2013-02-12 14:50:00,34.0,34.02,34.0,34.02,2300.0,30.1887,30.2065,30.1887,30.2065,2300.0
2013-02-12 14:55:00,34.02,34.03,34.01,34.02,1500.0,30.2065,30.2154,30.1976,30.2065,1500.0
2013-02-12 15:00:00,34.02,34.02,33.96,33.96,6900.0,30.2065,30.2065,30.1532,30.1532,6900.0
2013-02-12 15:05:00,33.96,33.99,33.96,33.98,4200.0,30.1532,30.1799,30.1532,30.171,4200.0
2013-02-12 15:10:00,33.97,33.98,33.96,33.97,2400.0,30.1621,30.171,30.1532,30.1621,2400.0
2013-02-12 15:15:00,33.97,34.0,33.96,33.98,4900.0,30.1621,30.1887,30.1532,30.171,4900.0
2013-02-12 15:20:00,33.99,34.0,33.98,34.0,3300.0,30.1799,30.1887,30.171,30.1887,3300.0
2013-02-12 15:25:00,34.0,34.01,33.99,34.01,5700.0,30.1887,30.1976,30.1799,30.1976,5700.0
2013-02-12 15:30:00,34.01,34.02,34.01,34.02,3100.0,30.1976,30.2065,30.1976,30.2065,3100.0
2013-02-12 15:35:00,34.02,34.05,34.02,34.03,14200.0,30.2065,30.2331,30.2065,30.2154,14200.0
2013-02-12 15:40:00,34.04,34.05,34.01,34.01,24500.0,30.2243,30.2331,30.1976,30.1976,24500.0
2013-02-12 15:45:00,34.01,34.02,33.99,34.0,37200.0,30.1976,30.2065,30.1799,30.1887,37200.0
2013-02-12 15:50:00,33.99,34.01,33.99,34.01,17400.0,30.1799,30.1976,30.1799,30.1976,17400.0
2013-02-12 15:55:00,34.0,34.02,33.98,34.02,37800.0,30.1887,30.2065,30.171,30.2065,37800.0
2013-02-13 09:30:00,34.04,34.09,33.96,33.97,4800.0,30.2243,30.2687,30.1532,30.1621,4800.0
2013-02-13 09:35:00,34.09,34.09,33.92,33.94,4500.0,30.2687,30.2687,30.1177,30.1355,4500.0
2013-02-13 09:40:00,33.94,33.94,33.94,33.94,300.0,30.1355,30.1355,30.1355,30.1355,300.0
2013-02-13 09:45:00,33.97,33.97,33.94,33.96,1600.0,30.1621,30.1621,30.1355,30.1532,1600.0
2013-02-13 09:50:00,33.95,33.97,33.93,33.95,1100.0,30.1443,30.1621,30.1266,30.1443,1100.0
2013-02-13 09:55:00,33.97,34.05,33.96,34.05,5800.0,30.1621,30.2331,30.1532,30.2331,5800.0
2013-02-13 10:00:00,34.05,34.09,34.04,34.05,1100.0,30.2331,30.2687,30.2243,30.2331,1100.0
2013-02-13 10:05:00,34.11,34.11,34.08,34.08,400.0,30.2864,30.2864,30.2598,30.2598,400.0
2013-02-13 10:10:00,34.08,34.1,34.07,34.07,1600.0,30.2598,30.2775,30.2509,30.2509,1600.0
2013-02-13 10:15:00,34.06,34.07,34.02,34.05,2900.0,30.242,30.2509,30.2065,30.2331,2900.0
2013-02-13 10:20:00,34.05,34.07,34.04,34.06,800.0,30.2331,30.2509,30.2243,30.242,800.0
2013-02-13 10:25:00,34.06,34.06,34.06,34.06,100.0,30.242,30.242,30.242,30.242,100.0
2013-02-13 10:30:00,34.06,34.09,34.05,34.09,2800.0,30.242,30.2687,30.2331,30.2687,2800.0
2013-02-13 10:35:00,34.08,34.16,34.08,34.14,1400.0,30.2598,30.3308,30.2598,30.313,1400.0
2013-02-13 10:40:00,34.16,34.16,34.13,34.16,2100.0,30.3308,30.3308,30.3042,30.3308,2100.0
2013-02-13 10:45:00,34.16,34.16,34.07,34.07,2100.0,30.3308,30.3308,30.2509,30.2509,2100.0
2013-02-13 10:50:00,34.09,34.09,34.03,34.04,1200.0,30.2687,30.2687,30.2154,30.2243,1200.0
2013-02-13 10:55:00,34.03,34.04,34.02,34.04,2000.0,30.2154,30.2243,30.2065,30.2243,2000.0
2013-02-13 11:00:00,34.04,34.05,34.04,34.05,600.0,30.2243,30.2331,30.2243,30.2331,600.0
2013-02-13 11:05:00,34.06,34.07,34.06,34.07,700.0,30.242,30.2509,30.242,30.2509,700.0
2013-02-13 11:10:00,34.08,34.09,34.08,34.08,1000.0,30.2598,30.2687,30.2598,30.2598,1000.0
2013-02-13 11:15:00,34.08,34.08,34.01,34.01,4400.0,30.2598,30.2598,30.1976,30.1976,4400.0
2013-02-13 11:20:00,34.0,34.02,33.99,33.99,600.0,30.1887,30.2065,30.1799,30.1799,600.0
2013-02-13 11:25:00,33.99,33.99,33.9,33.94,3100.0,30.1799,30.1799,30.1,30.1355,3100.0
2013-02-13 11:30:00,33.93,33.93,33.93,33.93,100.0,30.1266,30.1266,30.1266,30.1266,100.0
2013-02-13 11:35:00,33.94,33.94,33.9,33.92,1900.0,30.1355,30.1355,30.1,30.1177,1900.0
2013-02-13 11:40:00,33.89,33.91,33.89,33.91,600.0,30.0911,30.1088,30.0911,30.1088,600.0
2013-02-13 11:45:00,33.9,33.92,33.9,33.91,2000.0,30.1,30.1177,30.1,30.1088,2000.0
2013-02-13 11:50:00,33.9,33.91,33.87,33.88,3500.0,30.1,30.1088,30.0733,30.0822,3500.0
2013-02-13 11:55:00,33.88,33.88,33.87,33.87,700.0,30.0822,30.0822,30.0733,30.0733,700.0
2013-02-13 12:00:00,33.87,33.91,33.87,33.9,2700.0,30.0733,30.1088,30.0733,30.1,2700.0
2013-02-13 12:05:00,33.91,33.94,33.9,33.92,3600.0,30.1088,30.1355,30.1,30.1177,3600.0
2013-02-13 12:10:00,33.93,33.93,33.92,33.93,600.0,30.1266,30.1266,30.1177,30.1266,600.0
2013-02-13 12:15:00,33.92,33.92,33.89,33.9,7300.0,30.1177,30.1177,30.0911,30.1,7300.0
2013-02-13 12:20:00,33.89,33.91,33.89,33.91,1400.0,30.0911,30.1088,30.0911,30.1088,1400.0
2013-02-13 12:25:00,33.89,33.89,33.87,33.87,400.0,30.0911,30.0911,30.0733,30.0733,400.0
2013-02-13 12:30:00,33.87,33.88,33.85,33.87,2600.0,30.0733,30.0822,30.0556,30.0733,2600.0
2013-02-13 12:35:00,33.87,33.91,33.87,33.91,3100.0,30.0733,30.1088,30.0733,30.1088,3100.0
2013-02-13 12:40:00,33.91,33.91,33.88,33.88,2900.0,30.1088,30.1088,30.0822,30.0822,2900.0
2013-02-13 12:45:00,33.88,33.92,33.88,33.89,1500.0,30.0822,30.1177,30.0822,30.0911,1500.0
2013-02-13 12:50:00,33.9,33.93,33.9,33.93,700.0,30.1,30.1266,30.1,30.1266,700.0
2013-02-13 12:55:00,33.93,33.94,33.92,33.93,2500.0,30.1266,30.1355,30.1177,30.1266,2500.0
2013-02-13 13:00:00,33.91,33.93,33.9,33.91,2900.0,30.1088,30.1266,30.1,30.1088,2900.0
2013-02-13 13:05:00,33.91,33.92,33.91,33.92,1000.0,30.1088,30.1177,30.1088,30.1177,1000.0
2013-02-13 13:10:00,33.93,33.93,33.91,33.91,1000.0,30.1266,30.1266,30.1088,30.1088,1000.0
2013-02-13 13:15:00,33.93,33.95,33.93,33.94,2400.0,30.1266,30.1443,30.1266,30.1355,2400.0
2013-02-13 13:20:00,33.95,33.98,33.95,33.96,2500.0,30.1443,30.171,30.1443,30.1532,2500.0
2013-02-13 13:25:00,33.96,33.96,33.96,33.96,200.0,30.1532,30.1532,30.1532,30.1532,200.0
2013-02-13 13:30:00,33.97,33.98,33.96,33.96,3000.0,30.1621,30.171,30.1532,30.1532,3000.0
2013-02-13 13:35:00,33.98,33.98,33.95,33.95,1300.0,30.171,30.171,30.1443,30.1443,1300.0
2013-02-13 13:40:00,33.95,33.95,33.94,33.94,1000.0,30.1443,30.1443,30.1355,30.1355,1000.0
2013-02-13 13:45:00,33.95,33.97,33.94,33.97,2300.0,30.1443,30.1621,30.1355,30.1621,2300.0
2013-02-13 13:50:00,33.96,33.96,33.86,33.88,9200.0,30.1532,30.1532,30.0644,30.0822,9200.0
2013-02-13 13:55:00,33.87,33.87,33.86,33.87,1200.0,30.0733,30.0733,30.0644,30.0733,1200.0
2013-02-13 14:00:00,33.88,33.88,33.86,33.86,800.0,30.0822,30.0822,30.0644,30.0644,800.0
2013-02-13 14:05:00,33.86,33.87,33.85,33.85,1900.0,30.0644,30.0733,30.0556,30.0556,1900.0
2013-02-13 14:10:00,33.85,33.85,33.83,33.83,2600.0,30.0556,30.0556,30.0378,30.0378,2600.0
2013-02-13 14:15:00,33.82,33.82,33.79,33.79,2300.0,30.0289,30.0289,30.0023,30.0023,2300.0
2013-02-13 14:20:00,33.8,33.82,33.79,33.81,4700.0,30.0112,30.0289,30.0023,30.02,4700.0
2013-02-13 14:25:00,33.8,33.8,33.77,33.8,2900.0,30.0112,30.0112,29.9845,30.0112,2900.0
2013-02-13 14:30:00,33.8,33.8,33.76,33.76,3900.0,30.0112,30.0112,29.9756,29.9756,3900.0
2013-02-13 14:35:00,33.76,33.77,33.75,33.77,2100.0,29.9756,29.9845,29.9668,29.9845,2100.0
2013-02-13 14:40:00,33.77,33.77,33.76,33.77,1600.0,29.9845,29.9845,29.9756,29.9845,1600.0
2013-02-13 14:45:00,33.76,33.76,33.72,33.73,5000.0,29.9756,29.9756,29.9401,29.949,5000.0
2013-02-13 14:50:00,33.73,33.73,33.66,33.66,8000.0,29.949,29.949,29.8869,29.8869,8000.0
2013-02-13 14:55:00,33.65,33.66,33.65,33.66,2300.0,29.878,29.8869,29.878,29.8869,2300.0
2013-02-13 15:00:00,33.67,33.67,33.65,33.66,4300.0,29.8957,29.8957,29.878,29.8869,4300.0
2013-02-13 15:05:00,33.65,33.66,33.64,33.64,3200.0,29.878,29.8869,29.8691,29.8691,3200.0
2013-02-13 15:10:00,33.65,33.66,33.6,33.61,6600.0,29.878,29.8869,29.8336,29.8425,6600.0
2013-02-13 15:15:00,33.61,33.66,33.61,33.66,3600.0,29.8425,29.8869,29.8425,29.8869,3600.0
2013-02-13 15:20:00,33.67,33.71,33.66,33.7,3100.0,29.8957,29.9312,29.8869,29.9224,3100.0
2013-02-13 15:25:00,33.71,33.72,33.69,33.7,14300.0,29.9312,29.9401,29.9135,29.9224,14300.0
2013-02-13 15:30:00,33.71,33.71,33.69,33.69,8400.0,29.9312,29.9312,29.9135,29.9135,8400.0
2013-02-13 15:35:00,33.7,33.72,33.68,33.71,16300.0,29.9224,29.9401,29.9046,29.9312,16300.0
2013-02-13 15:40:00,33.71,33.73,33.68,33.69,35200.0,29.9312,29.949,29.9046,29.9135,35200.0
2013-02-13 15:45:00,33.69,33.72,33.48,33.61,45200.0,29.9135,29.9401,29.727,29.8425,45200.0
2013-02-13 15:50:00,33.62,33.69,33.61,33.69,23300.0,29.8513,29.9135,29.8425,29.9135,23300.0
2013-02-13 15:55:00,33.69,33.75,33.69,33.75,92600.0,29.9135,29.9668,29.9135,29.9668,92600.0
2013-02-14 09:30:00,33.72,33.75,33.68,33.68,8400.0,29.9401,29.9668,29.9046,29.9046,8400.0
2013-02-14 09:35:00,33.69,33.93,33.69,33.88,8700.0,29.9135,30.1266,29.9135,30.0822,8700.0
2013-02-14 09:40:00,33.85,33.88,33.78,33.82,4700.0,30.0556,30.0822,29.9934,30.0289,4700.0
2013-02-14 09:45:00,33.81,33.84,33.81,33.83,4500.0,30.02,30.0467,30.02,30.0378,4500.0
2013-02-14 09:50:00,33.83,33.84,33.8,33.81,4300.0,30.0378,30.0467,30.0112,30.02,4300.0
2013-02-14 09:55:00,33.83,33.83,33.76,33.76,1800.0,30.0378,30.0378,29.9756,29.9756,1800.0
2013-02-14 10:00:00,33.76,33.82,33.76,33.81,4100.0,29.9756,30.0289,29.9756,30.02,4100.0
2013-02-14 10:05:00,33.84,33.84,33.76,33.76,3600.0,30.0467,30.0467,29.9756,29.9756,3600.0
2013-02-14 10:10:00,33.77,33.77,33.72,33.73,1600.0,29.9845,29.9845,29.9401,29.949,1600.0
2013-02-14 10:15:00,33.7,33.73,33.7,33.72,1800.0,29.9224,29.949,29.9224,29.9401,1800.0
2013-02-14 10:20:00,33.72,33.72,33.7,33.72,2400.0,29.9401,29.9401,29.9224,29.9401,2400.0
2013-02-14 10:25:00,33.73,33.76,33.73,33.74,1900.0,29.949,29.9756,29.949,29.9579,1900.0
2013-02-14 10:30:00,33.71,33.72,33.71,33.72,1500.0,29.9312,29.9401,29.9312,29.9401,1500.0
2013-02-14 10:35:00,33.73,33.77,33.73,33.75,2000.0,29.949,29.9845,29.949,29.9668,2000.0
2013-02-14 10:40:00,33.75,33.77,33.75,33.76,2700.0,29.9668,29.9845,29.9668,29.9756,2700.0
2013-02-14 10:45:00,33.76,33.78,33.76,33.76,2000.0,29.9756,29.9934,29.9756,29.9756,2000.0
2013-02-14 10:50:00,33.78,33.8,33.76,33.78,1700.0,29.9934,30.0112,29.9756,29.9934,1700.0
2013-02-14 10:55:00,33.77,33.77,33.77,33.77,1800.0,29.9845,29.9845,29.9845,29.9845,1800.0
2013-02-14 11:00:00,33.75,33.77,33.75,33.76,900.0,29.9668,29.9845,29.9668,29.9756,900.0
2013-02-14 11:05:00,33.76,33.77,33.76,33.77,1800.0,29.9756,29.9845,29.9756,29.9845,1800.0
2013-02-14 11:10:00,33.77,33.78,33.7,33.72,10500.0,29.9845,29.9934,29.9224,29.9401,10500.0
2013-02-14 11:15:00,33.75,33.75,33.6,33.61,15700.0,29.9668,29.9668,29.8336,29.8425,15700.0
2013-02-14 11:20:00,33.61,33.64,33.61,33.64,1200.0,29.8425,29.8691,29.8425,29.8691,1200.0
2013-02-14 11:25:00,33.65,33.65,33.62,33.64,2600.0,29.878,29.878,29.8513,29.8691,2600.0
2013-02-14 11:30:00,33.61,33.63,33.59,33.59,3700.0,29.8425,29.8602,29.8247,29.8247,3700.0
2013-02-14 11:35:00,33.59,33.62,33.59,33.61,3600.0,29.8247,29.8513,29.8247,29.8425,3600.0
2013-02-14 11:40:00,33.62,33.67,33.62,33.67,1500.0,29.8513,29.8957,29.8513,29.8957,1500.0
2013-02-14 11:45:00,33.68,33.68,33.64,33.65,2900.0,29.9046,29.9046,29.8691,29.878,2900.0
2013-02-14 11:50:00,33.64,33.64,33.62,33.64,1200.0,29.8691,29.8691,29.8513,29.8691,1200.0
2013-02-14 11:55:00,33.65,33.71,33.65,33.69,5300.0,29.878,29.9312,29.878,29.9135,5300.0
2013-02-14 12:00:00,33.69,33.71,33.69,33.69,600.0,29.9135,29.9312,29.9135,29.9135,600.0
2013-02-14 12:05:00,33.69,33.71,33.69,33.71,1100.0,29.9135,29.9312,29.9135,29.9312,1100.0
2013-02-14 12:10:00,33.71,33.72,33.71,33.72,1100.0,29.9312,29.9401,29.9312,29.9401,1100.0
2013-02-14 12:15:00,33.73,33.77,33.73,33.77,3300.0,29.949,29.9845,29.949,29.9845,3300.0
2013-02-14 12:20:00,33.79,33.79,33.77,33.78,1200.0,30.0023,30.0023,29.9845,29.9934,1200.0
2013-02-14 12:25:00,33.78,33.78,33.77,33.77,500.0,29.9934,29.9934,29.9845,29.9845,500.0
2013-02-14 12:30:00,33.77,33.77,33.72,33.76,6600.0,29.9845,29.9845,29.9401,29.9756,6600.0
2013-02-14 12:35:00,33.76,33.8,33.76,33.78,1100.0,29.9756,30.0112,29.9756,29.9934,1100.0
2013-02-14 12:40:00,33.78,33.8,33.77,33.8,1900.0,29.9934,30.0112,29.9845,30.0112,1900.0
2013-02-14 12:45:00,33.79,33.84,33.77,33.78,17100.0,30.0023,30.0467,29.9845,29.9934,17100.0
2013-02-14 12:50:00,33.78,33.79,33.78,33.78,700.0,29.9934,30.0023,29.9934,29.9934,700.0
2013-02-14 12:55:00,33.78,33.82,33.78,33.81,1400.0,29.9934,30.0289,29.9934,30.02,1400.0
2013-02-14 13:00:00,33.8,33.81,33.8,33.81,1400.0,30.0112,30.02,30.0112,30.02,1400.0
2013-02-14 13:05:00,33.81,33.82,33.81,33.82,1300.0,30.02,30.0289,30.02,30.0289,1300.0
2013-02-14 13:10:00,33.82,33.84,33.82,33.82,3000.0,30.0289,30.0467,30.0289,30.0289,3000.0
2013-02-14 13:15:00,33.83,33.93,33.83,33.89,46900.0,30.0378,30.1266,30.0378,30.0911,46900.0
2013-02-14 13:20:00,33.87,33.89,33.87,33.89,2000.0,30.0733,30.0911,30.0733,30.0911,2000.0
2013-02-14 13:25:00,33.88,33.88,33.88,33.88,3100.0,30.0822,30.0822,30.0822,30.0822,3100.0
2013-02-14 13:30:00,33.88,33.89,33.86,33.87,3900.0,30.0822,30.0911,30.0644,30.0733,3900.0
2013-02-14 13:35:00,33.87,33.88,33.85,33.86,30000.0,30.0733,30.0822,30.0556,30.0644,30000.0
2013-02-14 13:40:00,33.86,33.86,33.79,33.84,9100.0,30.0644,30.0644,30.0023,30.0467,9100.0
2013-02-14 13:45:00,33.85,33.88,33.85,33.86,3200.0,30.0556,30.0822,30.0556,30.0644,3200.0
2013-02-14 13:50:00,33.87,33.88,33.83,33.83,3300.0,30.0733,30.0822,30.0378,30.0378,3300.0
2013-02-14 13:55:00,33.81,33.83,33.79,33.81,2400.0,30.02,30.0378,30.0023,30.02,2400.0
2013-02-14 14:00:00,33.82,33.82,33.8,33.82,2000.0,30.0289,30.0289,30.0112,30.0289,2000.0
2013-02-14 14:05:00,33.81,33.83,33.76,33.81,8700.0,30.02,30.0378,29.9756,30.02,8700.0
2013-02-14 14:10:00,33.8,33.81,33.79,33.79,3400.0,30.0112,30.02,30.0023,30.0023,3400.0
2013-02-14 14:15:00,33.79,33.81,33.79,33.79,1200.0,30.0023,30.02,30.0023,30.0023,1200.0
2013-02-14 14:20:00,33.81,33.81,33.8,33.8,3500.0,30.02,30.02,30.0112,30.0112,3500.0
2013-02-14 14:25:00,33.8,33.81,33.78,33.78,3400.0,30.0112,30.02,29.9934,29.9934,3400.0
2013-02-14 14:30:00,33.78,33.79,33.77,33.78,2300.0,29.9934,30.0023,29.9845,29.9934,2300.0
2013-02-14 14:35:00,33.79,33.8,33.79,33.79,1200.0,30.0023,30.0112,30.0023,30.0023,1200.0
2013-02-14 14:40:00,33.8,33.81,33.8,33.8,4600.0,30.0112,30.02,30.0112,30.0112,4600.0
2013-02-14 14:45:00,33.79,33.8,33.79,33.8,1600.0,30.0023,30.0112,30.0023,30.0112,1600.0
2013-02-14 14:50:00,33.8,33.81,33.8,33.8,4800.0,30.0112,30.02,30.0112,30.0112,4800.0
2013-02-14 14:55:00,33.8,33.81,33.79,33.8,1800.0,30.0112,30.02,30.0023,30.0112,1800.0
2013-02-14 15:00:00,33.8,33.83,33.8,33.8,4300.0,30.0112,30.0378,30.0112,30.0112,4300.0
2013-02-14 15:05:00,33.78,33.79,33.74,33.74,6800.0,29.9934,30.0023,29.9579,29.9579,6800.0
2013-02-14 15:10:00,33.75,33.79,33.75,33.78,7500.0,29.9668,30.0023,29.9668,29.9934,7500.0
2013-02-14 15:15:00,33.78,33.79,33.77,33.77,4600.0,29.9934,30.0023,29.9845,29.9845,4600.0
2013-02-14 15:20:00,33.77,33.77,33.75,33.75,7200.0,29.9845,29.9845,29.9668,29.9668,7200.0
2013-02-14 15:25:00,33.75,33.75,33.73,33.73,2200.0,29.9668,29.9668,29.949,29.949,2200.0
2013-02-14 15:30:00,33.74,33.79,33.74,33.76,11800.0,29.9579,30.0023,29.9579,29.9756,11800.0
2013-02-14 15:35:00,33.77,33.77,33.75,33.75,3800.0,29.9845,29.9845,29.9668,29.9668,3800.0
2013-02-14 15:40:00,33.75,33.76,33.73,33.74,9600.0,29.9668,29.9756,29.949,29.9579,9600.0
2013-02-14 15:45:00,33.74,33.74,33.72,33.74,9100.0,29.9579,29.9579,29.9401,29.9579,9100.0
2013-02-14 15:50:00,33.74,33.77,33.73,33.73,13800.0,29.9579,29.9845,29.949,29.949,13800.0
2013-02-14 15:55:00,33.74,33.77,33.74,33.74,27700.0,29.9579,29.9845,29.9579,29.9579,27700.0
2013-02-15 09:30:00,33.74,33.76,33.7,33.76,1800.0,29.9579,29.9756,29.9224,29.9756,1800.0
2013-02-15 09:35:00,33.75,33.78,33.73,33.78,500.0,29.9668,29.9934,29.949,29.9934,500.0
2013-02-15 09:40:00,33.76,33.76,33.75,33.75,800.0,29.9756,29.9756,29.9668,29.9668,800.0
2013-02-15 09:45:00,33.75,33.76,33.71,33.74,1800.0,29.9668,29.9756,29.9312,29.9579,1800.0
2013-02-15 09:50:00,33.73,33.77,33.66,33.66,3000.0,29.949,29.9845,29.8869,29.8869,3000.0
2013-02-15 09:55:00,33.69,33.72,33.65,33.66,2800.0,29.9135,29.9401,29.878,29.8869,2800.0
2013-02-15 10:00:00,33.66,33.69,33.65,33.66,3800.0,29.8869,29.9135,29.878,29.8869,3800.0
2013-02-15 10:05:00,33.66,33.68,33.61,33.61,4200.0,29.8869,29.9046,29.8425,29.8425,4200.0
2013-02-15 10:10:00,33.62,33.62,33.6,33.6,4700.0,29.8513,29.8513,29.8336,29.8336,4700.0
2013-02-15 10:15:00,33.62,33.63,33.6,33.61,1900.0,29.8513,29.8602,29.8336,29.8425,1900.0
2013-02-15 10:20:00,33.64,33.68,33.61,33.68,1300.0,29.8691,29.9046,29.8425,29.9046,1300.0
2013-02-15 10:25:00,33.68,33.69,33.6,33.6,6500.0,29.9046,29.9135,29.8336,29.8336,6500.0
2013-02-15 10:30:00,33.61,33.61,33.57,33.59,3700.0,29.8425,29.8425,29.8069,29.8247,3700.0
2013-02-15 10:35:00,33.59,33.64,33.59,33.64,1100.0,29.8247,29.8691,29.8247,29.8691,1100.0
2013-02-15 10:40:00,33.66,33.67,33.62,33.63,1700.0,29.8869,29.8957,29.8513,29.8602,1700.0
2013-02-15 10:45:00,33.63,33.63,33.6,33.6,2600.0,29.8602,29.8602,29.8336,29.8336,2600.0
2013-02-15 10:50:00,33.59,33.61,33.59,33.59,2100.0,29.8247,29.8425,29.8247,29.8247,2100.0
2013-02-15 10:55:00,33.59,33.61,33.59,33.59,1400.0,29.8247,29.8425,29.8247,29.8247,1400.0
2013-02-15 11:00:00,33.61,33.61,33.58,33.59,300.0,29.8425,29.8425,29.8158,29.8247,300.0
2013-02-15 11:05:00,33.59,33.61,33.59,33.61,1100.0,29.8247,29.8425,29.8247,29.8425,1100.0
2013-02-15 11:10:00,33.59,33.6,33.57,33.59,800.0,29.8247,29.8336,29.8069,29.8247,800.0
2013-02-15 11:15:00,33.58,33.58,33.58,33.58,200.0,29.8158,29.8158,29.8158,29.8158,200.0
2013-02-15 11:20:00,33.58,33.59,33.57,33.59,1200.0,29.8158,29.8247,29.8069,29.8247,1200.0
2013-02-15 11:25:00,33.59,33.6,33.59,33.59,800.0,29.8247,29.8336,29.8247,29.8247,800.0
2013-02-15 11:30:00,33.59,33.6,33.56,33.6,2000.0,29.8247,29.8336,29.7981,29.8336,2000.0
2013-02-15 11:35:00,33.6,33.6,33.6,33.6,400.0,29.8336,29.8336,29.8336,29.8336,400.0
2013-02-15 11:40:00,33.6,33.6,33.56,33.57,1400.0,29.8336,29.8336,29.7981,29.8069,1400.0
2013-02-15 11:45:00,33.57,33.6,33.54,33.54,1800.0,29.8069,29.8336,29.7803,29.7803,1800.0
2013-02-15 11:50:00,33.54,33.54,33.54,33.54,100.0,29.7803,29.7803,29.7803,29.7803,100.0
2013-02-15 11:55:00,33.56,33.56,33.54,33.55,2300.0,29.7981,29.7981,29.7803,29.7892,2300.0
2013-02-15 12:00:00,33.55,33.55,33.5,33.51,37500.0,29.7892,29.7892,29.7448,29.7537,37500.0
2013-02-15 12:05:00,33.51,33.51,33.47,33.47,1400.0,29.7537,29.7537,29.7182,29.7182,1400.0
2013-02-15 12:10:00,33.47,33.48,33.44,33.46,2900.0,29.7182,29.727,29.6915,29.7093,2900.0
2013-02-15 12:15:00,33.46,33.46,33.44,33.44,900.0,29.7093,29.7093,29.6915,29.6915,900.0
2013-02-15 12:20:00,33.45,33.47,33.45,33.45,2200.0,29.7004,29.7182,29.7004,29.7004,2200.0
2013-02-15 12:25:00,33.45,33.47,33.44,33.45,1700.0,29.7004,29.7182,29.6915,29.7004,1700.0
2013-02-15 12:30:00,33.46,33.46,33.45,33.45,600.0,29.7093,29.7093,29.7004,29.7004,600.0
2013-02-15 12:35:00,33.46,33.49,33.46,33.48,2200.0,29.7093,29.7359,29.7093,29.727,2200.0
2013-02-15 12:40:00,33.49,33.52,33.48,33.52,3900.0,29.7359,29.7625,29.727,29.7625,3900.0
2013-02-15 12:45:00,33.52,33.56,33.52,33.55,4000.0,29.7625,29.7981,29.7625,29.7892,4000.0
2013-02-15 12:50:00,33.54,33.55,33.53,33.55,3500.0,29.7803,29.7892,29.7714,29.7892,3500.0
2013-02-15 12:55:00,33.54,33.56,33.54,33.55,2500.0,29.7803,29.7981,29.7803,29.7892,2500.0
2013-02-15 13:00:00,33.56,33.57,33.55,33.56,3200.0,29.7981,29.8069,29.7892,29.7981,3200.0
2013-02-15 13:05:00,33.56,33.57,33.55,33.57,1700.0,29.7981,29.8069,29.7892,29.8069,1700.0
2013-02-15 13:10:00,33.57,33.61,33.56,33.6,1500.0,29.8069,29.8425,29.7981,29.8336,1500.0
2013-02-15 13:15:00,33.61,33.67,33.61,33.65,9500.0,29.8425,29.8957,29.8425,29.878,9500.0
2013-02-15 13:20:00,33.66,33.67,33.64,33.65,2800.0,29.8869,29.8957,29.8691,29.878,2800.0
2013-02-15 13:25:00,33.66,33.66,33.59,33.61,5000.0,29.8869,29.8869,29.8247,29.8425,5000.0
2013-02-15 13:30:00,33.63,33.64,33.55,33.59,14000.0,29.8602,29.8691,29.7892,29.8247,14000.0
2013-02-15 13:35:00,33.6,33.63,33.59,33.62,5500.0,29.8336,29.8602,29.8247,29.8513,5500.0
2013-02-15 13:40:00,33.63,33.63,33.58,33.6,4700.0,29.8602,29.8602,29.8158,29.8336,4700.0
2013-02-15 13:45:00,33.6,33.61,33.59,33.6,2300.0,29.8336,29.8425,29.8247,29.8336,2300.0
2013-02-15 13:50:00,33.61,33.61,33.59,33.59,2200.0,29.8425,29.8425,29.8247,29.8247,2200.0
2013-02-15 13:55:00,33.59,33.61,33.56,33.56,8300.0,29.8247,29.8425,29.7981,29.7981,8300.0
2013-02-15 14:00:00,33.58,33.6,33.55,33.55,2600.0,29.8158,29.8336,29.7892,29.7892,2600.0
2013-02-15 14:05:00,33.55,33.56,33.55,33.56,1200.0,29.7892,29.7981,29.7892,29.7981,1200.0
2013-02-15 14:10:00,33.55,33.56,33.52,33.52,5000.0,29.7892,29.7981,29.7625,29.7625,5000.0
2013-02-15 14:15:00,33.53,33.56,33.51,33.52,6300.0,29.7714,29.7981,29.7537,29.7625,6300.0
2013-02-15 14:20:00,33.53,33.53,33.5,33.52,2300.0,29.7714,29.7714,29.7448,29.7625,2300.0
2013-02-15 14:25:00,33.53,33.53,33.45,33.45,1600.0,29.7714,29.7714,29.7004,29.7004,1600.0
2013-02-15 14:30:00,33.46,33.55,33.46,33.52,3600.0,29.7093,29.7892,29.7093,29.7625,3600.0
2013-02-15 14:35:00,33.52,33.52,33.48,33.48,1400.0,29.7625,29.7625,29.727,29.727,1400.0
2013-02-15 14:40:00,33.49,33.5,33.45,33.45,2400.0,29.7359,29.7448,29.7004,29.7004,2400.0
2013-02-15 14:45:00,33.47,33.48,33.47,33.47,1000.0,29.7182,29.727,29.7182,29.7182,1000.0
2013-02-15 14:50:00,33.47,33.48,33.46,33.47,6100.0,29.7182,29.727,29.7093,29.7182,6100.0
2013-02-15 14:55:00,33.47,33.47,33.46,33.46,1500.0,29.7182,29.7182,29.7093,29.7093,1500.0
2013-02-15 15:00:00,33.46,33.49,33.46,33.48,10900.0,29.7093,29.7359,29.7093,29.727,10900.0
2013-02-15 15:05:00,33.48,33.48,33.46,33.46,2700.0,29.727,29.727,29.7093,29.7093,2700.0
2013-02-15 15:10:00,33.46,33.47,33.46,33.47,3500.0,29.7093,29.7182,29.7093,29.7182,3500.0
2013-02-15 15:15:00,33.47,33.49,33.47,33.48,8200.0,29.7182,29.7359,29.7182,29.727,8200.0
2013-02-15 15:20:00,33.49,33.49,33.46,33.46,14100.0,29.7359,29.7359,29.7093,29.7093,14100.0
2013-02-15 15:25:00,33.46,33.47,33.46,33.47,6500.0,29.7093,29.7182,29.7093,29.7182,6500.0
2013-02-15 15:30:00,33.47,33.47,33.45,33.47,10500.0,29.7182,29.7182,29.7004,29.7182,10500.0
2013-02-15 15:35:00,33.46,33.47,33.4,33.4,21300.0,29.7093,29.7182,29.656,29.656,21300.0
2013-02-15 15:40:00,33.41,33.42,33.39,33.4,19200.0,29.6649,29.6738,29.6471,29.656,19200.0
2013-02-15 15:45:00,33.41,33.41,33.38,33.4,22900.0,29.6649,29.6649,29.6382,29.656,22900.0
2013-02-15 15:50:00,33.39,33.41,33.39,33.39,15500.0,29.6471,29.6649,29.6471,29.6471,15500.0
2013-02-15 15:55:00,33.4,33.41,33.39,33.4,39800.0,29.656,29.6649,29.6471,29.656,39800.0
2013-02-19 09:30:00,33.53,33.6,33.46,33.6,6800.0,29.7714,29.8336,29.7093,29.8336,6800.0
2013-02-19 09:35:00,33.6,33.72,33.6,33.72,5400.0,29.8336,29.9401,29.8336,29.9401,5400.0
2013-02-19 09:40:00,33.67,33.76,33.67,33.74,800.0,29.8957,29.9756,29.8957,29.9579,800.0
2013-02-19 09:45:00,33.75,33.8,33.68,33.69,13200.0,29.9668,30.0112,29.9046,29.9135,13200.0
2013-02-19 09:50:00,33.69,33.74,33.68,33.69,5400.0,29.9135,29.9579,29.9046,29.9135,5400.0
2013-02-19 09:55:00,33.69,33.71,33.62,33.62,6400.0,29.9135,29.9312,29.8513,29.8513,6400.0
2013-02-19 10:00:00,33.61,33.64,33.54,33.58,19400.0,29.8425,29.8691,29.7803,29.8158,19400.0
2013-02-19 10:05:00,33.56,33.68,33.56,33.62,12400.0,29.7981,29.9046,29.7981,29.8513,12400.0
2013-02-19 10:10:00,33.63,33.64,33.61,33.63,7900.0,29.8602,29.8691,29.8425,29.8602,7900.0
2013-02-19 10:15:00,33.62,33.65,33.62,33.65,9200.0,29.8513,29.878,29.8513,29.878,9200.0
2013-02-19 10:20:00,33.65,33.65,33.57,33.59,16800.0,29.878,29.878,29.8069,29.8247,16800.0
2013-02-19 10:25:00,33.6,33.62,33.58,33.6,8700.0,29.8336,29.8513,29.8158,29.8336,8700.0
2013-02-19 10:30:00,33.59,33.62,33.59,33.61,6200.0,29.8247,29.8513,29.8247,29.8425,6200.0
2013-02-19 10:35:00,33.59,33.62,33.58,33.61,4800.0,29.8247,29.8513,29.8158,29.8425,4800.0
2013-02-19 10:40:00,33.61,33.61,33.55,33.59,8700.0,29.8425,29.8425,29.7892,29.8247,8700.0
2013-02-19 10:45:00,33.59,33.62,33.55,33.57,8000.0,29.8247,29.8513,29.7892,29.8069,8000.0
2013-02-19 10:50:00,33.58,33.59,33.54,33.54,1800.0,29.8158,29.8247,29.7803,29.7803,1800.0
2013-02-19 10:55:00,33.57,33.59,33.54,33.54,5600.0,29.8069,29.8247,29.7803,29.7803,5600.0
2013-02-19 11:00:00,33.54,33.58,33.54,33.57,3500.0,29.7803,29.8158,29.7803,29.8069,3500.0
2013-02-19 11:05:00,33.58,33.6,33.58,33.58,1400.0,29.8158,29.8336,29.8158,29.8158,1400.0
2013-02-19 11:10:00,33.58,33.6,33.58,33.58,800.0,29.8158,29.8336,29.8158,29.8158,800.0
2013-02-19 11:15:00,33.6,33.61,33.57,33.6,8400.0,29.8336,29.8425,29.8069,29.8336,8400.0
2013-02-19 11:20:00,33.59,33.61,33.58,33.58,6700.0,29.8247,29.8425,29.8158,29.8158,6700.0
2013-02-19 11:25:00,33.59,33.61,33.59,33.6,4500.0,29.8247,29.8425,29.8247,29.8336,4500.0
2013-02-19 11:30:00,33.6,33.6,33.56,33.58,4300.0,29.8336,29.8336,29.7981,29.8158,4300.0
2013-02-19 11:35:00,33.58,33.61,33.58,33.59,2000.0,29.8158,29.8425,29.8158,29.8247,2000.0
2013-02-19 11:40:00,33.59,33.6,33.59,33.59,1700.0,29.8247,29.8336,29.8247,29.8247,1700.0
2013-02-19 11:45:00,33.61,33.61,33.59,33.59,900.0,29.8425,29.8425,29.8247,29.8247,900.0
2013-02-19 11:50:00,33.6,33.6,33.55,33.55,7400.0,29.8336,29.8336,29.7892,29.7892,7400.0
2013-02-19 11:55:00,33.55,33.56,33.52,33.53,8800.0,29.7892,29.7981,29.7625,29.7714,8800.0
2013-02-19 12:00:00,33.54,33.55,33.5,33.55,2800.0,29.7803,29.7892,29.7448,29.7892,2800.0
2013-02-19 12:05:00,33.54,33.54,33.5,33.5,2700.0,29.7803,29.7803,29.7448,29.7448,2700.0
2013-02-19 12:10:00,33.5,33.53,33.5,33.53,1800.0,29.7448,29.7714,29.7448,29.7714,1800.0
2013-02-19 12:15:00,33.54,33.55,33.54,33.55,1600.0,29.7803,29.7892,29.7803,29.7892,1600.0
2013-02-19 12:20:00,33.54,33.56,33.52,33.53,4300.0,29.7803,29.7981,29.7625,29.7714,4300.0
2013-02-19 12:25:00,33.54,33.55,33.54,33.55,2200.0,29.7803,29.7892,29.7803,29.7892,2200.0
2013-02-19 12:30:00,33.55,33.57,33.53,33.53,4100.0,29.7892,29.8069,29.7714,29.7714,4100.0
2013-02-19 12:35:00,33.55,33.57,33.55,33.57,800.0,29.7892,29.8069,29.7892,29.8069,800.0
2013-02-19 12:40:00,33.58,33.58,33.52,33.56,8900.0,29.8158,29.8158,29.7625,29.7981,8900.0
2013-02-19 12:45:00,33.58,33.58,33.55,33.56,8600.0,29.8158,29.8158,29.7892,29.7981,8600.0
2013-02-19 12:50:00,33.57,33.58,33.56,33.57,2300.0,29.8069,29.8158,29.7981,29.8069,2300.0
2013-02-19 12:55:00,33.58,33.58,33.55,33.57,5000.0,29.8158,29.8158,29.7892,29.8069,5000.0
2013-02-19 13:00:00,33.57,33.59,33.55,33.59,5300.0,29.8069,29.8247,29.7892,29.8247,5300.0
2013-02-19 13:05:00,33.57,33.6,33.57,33.6,5200.0,29.8069,29.8336,29.8069,29.8336,5200.0
2013-02-19 13:10:00,33.59,33.6,33.58,33.59,2900.0,29.8247,29.8336,29.8158,29.8247,2900.0
2013-02-19 13:15:00,33.59,33.6,33.58,33.6,5600.0,29.8247,29.8336,29.8158,29.8336,5600.0
2013-02-19 13:20:00,33.6,33.62,33.57,33.58,8600.0,29.8336,29.8513,29.8069,29.8158,8600.0
2013-02-19 13:25:00,33.59,33.59,33.58,33.58,500.0,29.8247,29.8247,29.8158,29.8158,500.0
2013-02-19 13:30:00,33.58,33.59,33.58,33.59,500.0,29.8158,29.8247,29.8158,29.8247,500.0
2013-02-19 13:35:00,33.6,33.6,33.59,33.59,2600.0,29.8336,29.8336,29.8247,29.8247,2600.0
2013-02-19 13:40:00,33.6,33.61,33.59,33.59,2600.0,29.8336,29.8425,29.8247,29.8247,2600.0
2013-02-19 13:45:00,33.6,33.6,33.58,33.59,4700.0,29.8336,29.8336,29.8158,29.8247,4700.0
2013-02-19 13:50:00,33.59,33.59,33.59,33.59,400.0,29.8247,29.8247,29.8247,29.8247,400.0
2013-02-19 13:55:00,33.6,33.6,33.58,33.59,9300.0,29.8336,29.8336,29.8158,29.8247,9300.0
2013-02-19 14:00:00,33.58,33.6,33.58,33.58,4600.0,29.8158,29.8336,29.8158,29.8158,4600.0
2013-02-19 14:05:00,33.6,33.61,33.59,33.61,4300.0,29.8336,29.8425,29.8247,29.8425,4300.0
2013-02-19 14:10:00,33.61,33.61,33.55,33.55,11500.0,29.8425,29.8425,29.7892,29.7892,11500.0
2013-02-19 14:15:00,33.54,33.55,33.54,33.55,1000.0,29.7803,29.7892,29.7803,29.7892,1000.0
2013-02-19 14:20:00,33.55,33.58,33.54,33.58,1700.0,29.7892,29.8158,29.7803,29.8158,1700.0
2013-02-19 14:25:00,33.58,33.61,33.58,33.61,1100.0,29.8158,29.8425,29.8158,29.8425,1100.0
2013-02-19 14:30:00,33.59,33.6,33.59,33.59,2100.0,29.8247,29.8336,29.8247,29.8247,2100.0
2013-02-19 14:35:00,33.6,33.61,33.59,33.6,4300.0,29.8336,29.8425,29.8247,29.8336,4300.0
2013-02-19 14:40:00,33.6,33.61,33.57,33.57,9300.0,29.8336,29.8425,29.8069,29.8069,9300.0
2013-02-19 14:45:00,33.56,33.59,33.56,33.59,1200.0,29.7981,29.8247,29.7981,29.8247,1200.0
2013-02-19 14:50:00,33.59,33.6,33.58,33.59,1700.0,29.8247,29.8336,29.8158,29.8247,1700.0
2013-02-19 14:55:00,33.6,33.61,33.59,33.59,2800.0,29.8336,29.8425,29.8247,29.8247,2800.0
2013-02-19 15:00:00,33.6,33.61,33.59,33.6,3600.0,29.8336,29.8425,29.8247,29.8336,3600.0
2013-02-19 15:05:00,33.6,33.6,33.57,33.57,4200.0,29.8336,29.8336,29.8069,29.8069,4200.0
2013-02-19 15:10:00,33.57,33.59,33.57,33.59,4600.0,29.8069,29.8247,29.8069,29.8247,4600.0
2013-02-19 15:15:00,33.6,33.6,33.58,33.59,3300.0,29.8336,29.8336,29.8158,29.8247,3300.0
2013-02-19 15:20:00,33.59,33.6,33.54,33.58,11000.0,29.8247,29.8336,29.7803,29.8158,11000.0
2013-02-19 15:25:00,33.57,33.6,33.56,33.6,2800.0,29.8069,29.8336,29.7981,29.8336,2800.0
2013-02-19 15:30:00,33.59,33.6,33.58,33.58,7400.0,29.8247,29.8336,29.8158,29.8158,7400.0
2013-02-19 15:35:00,33.58,33.6,33.57,33.57,8100.0,29.8158,29.8336,29.8069,29.8069,8100.0
2013-02-19 15:40:00,33.58,33.59,33.57,33.59,11500.0,29.8158,29.8247,29.8069,29.8247,11500.0
2013-02-19 15:45:00,33.59,33.61,33.57,33.59,26300.0,29.8247,29.8425,29.8069,29.8247,26300.0
2013-02-19 15:50:00,33.59,33.6,33.56,33.58,28900.0,29.8247,29.8336,29.7981,29.8158,28900.0
2013-02-19 15:55:00,33.58,33.62,33.55,33.57,62400.0,29.8158,29.8513,29.7892,29.8069,62400.0
2013-02-20 09:30:00,33.59,33.68,33.59,33.66,5300.0,29.8247,29.9046,29.8247,29.8869,5300.0
2013-02-20 09:35:00,33.7,33.72,33.65,33.65,8800.0,29.9224,29.9401,29.878,29.878,8800.0
2013-02-20 09:40:00,33.7,33.74,33.67,33.69,4400.0,29.9224,29.9579,29.8957,29.9135,4400.0
2013-02-20 09:45:00,33.73,33.8,33.73,33.78,5100.0,29.949,30.0112,29.949,29.9934,5100.0
2013-02-20 09:50:00,33.77,33.79,33.77,33.79,300.0,29.9845,30.0023,29.9845,30.0023,300.0
2013-02-20 09:55:00,33.78,33.8,33.71,33.72,5800.0,29.9934,30.0112,29.9312,29.9401,5800.0
2013-02-20 10:00:00,33.7,33.7,33.69,33.69,700.0,29.9224,29.9224,29.9135,29.9135,700.0
2013-02-20 10:05:00,33.72,33.77,33.72,33.77,1900.0,29.9401,29.9845,29.9401,29.9845,1900.0
2013-02-20 10:10:00,33.77,33.78,33.72,33.72,4600.0,29.9845,29.9934,29.9401,29.9401,4600.0
2013-02-20 10:15:00,33.73,33.74,33.71,33.73,1300.0,29.949,29.9579,29.9312,29.949,1300.0
2013-02-20 10:20:00,33.77,33.77,33.74,33.74,3800.0,29.9845,29.9845,29.9579,29.9579,3800.0
2013-02-20 10:25:00,33.75,33.75,33.72,33.73,3400.0,29.9668,29.9668,29.9401,29.949,3400.0
2013-02-20 10:30:00,33.73,33.73,33.73,33.73,300.0,29.949,29.949,29.949,29.949,300.0
2013-02-20 10:35:00,33.73,33.73,33.66,33.66,5000.0,29.949,29.949,29.8869,29.8869,5000.0
2013-02-20 10:40:00,33.66,33.66,33.65,33.65,500.0,29.8869,29.8869,29.878,29.878,500.0
2013-02-20 10:45:00,33.65,33.66,33.65,33.66,500.0,29.878,29.8869,29.878,29.8869,500.0
2013-02-20 10:50:00,33.67,33.68,33.66,33.66,3400.0,29.8957,29.9046,29.8869,29.8869,3400.0
2013-02-20 10:55:00,33.65,33.67,33.65,33.67,900.0,29.878,29.8957,29.878,29.8957,900.0
2013-02-20 11:00:00,33.67,33.67,33.63,33.64,1400.0,29.8957,29.8957,29.8602,29.8691,1400.0
2013-02-20 11:05:00,33.62,33.62,33.61,33.61,1300.0,29.8513,29.8513,29.8425,29.8425,1300.0
2013-02-20 11:10:00,33.62,33.63,33.62,33.63,2000.0,29.8513,29.8602,29.8513,29.8602,2000.0
2013-02-20 11:15:00,33.63,33.65,33.62,33.65,1500.0,29.8602,29.878,29.8513,29.878,1500.0
2013-02-20 11:20:00,33.65,33.65,33.64,33.64,2200.0,29.878,29.878,29.8691,29.8691,2200.0
2013-02-20 11:25:00,33.64,33.64,33.63,33.63,1000.0,29.8691,29.8691,29.8602,29.8602,1000.0
2013-02-20 11:30:00,33.63,33.63,33.61,33.61,1000.0,29.8602,29.8602,29.8425,29.8425,1000.0
2013-02-20 11:35:00,33.61,33.61,33.56,33.56,3300.0,29.8425,29.8425,29.7981,29.7981,3300.0
2013-02-20 11:40:00,33.56,33.56,33.51,33.52,1700.0,29.7981,29.7981,29.7537,29.7625,1700.0
2013-02-20 11:45:00,33.52,33.55,33.52,33.54,1900.0,29.7625,29.7892,29.7625,29.7803,1900.0
2013-02-20 11:50:00,33.54,33.54,33.53,33.53,400.0,29.7803,29.7803,29.7714,29.7714,400.0
2013-02-20 11:55:00,33.53,33.54,33.53,33.54,600.0,29.7714,29.7803,29.7714,29.7803,600.0
2013-02-20 12:00:00,33.55,33.55,33.55,33.55,400.0,29.7892,29.7892,29.7892,29.7892,400.0
2013-02-20 12:05:00,33.54,33.57,33.54,33.57,2100.0,29.7803,29.8069,29.7803,29.8069,2100.0
2013-02-20 12:10:00,33.56,33.57,33.56,33.57,1700.0,29.7981,29.8069,29.7981,29.8069,1700.0
2013-02-20 12:15:00,33.58,33.59,33.56,33.57,2400.0,29.8158,29.8247,29.7981,29.8069,2400.0
2013-02-20 12:20:00,33.57,33.58,33.57,33.58,1000.0,29.8069,29.8158,29.8069,29.8158,1000.0
2013-02-20 12:25:00,33.58,33.59,33.58,33.59,500.0,29.8158,29.8247,29.8158,29.8247,500.0
2013-02-20 12:30:00,33.58,33.59,33.58,33.58,2000.0,29.8158,29.8247,29.8158,29.8158,2000.0
2013-02-20 12:35:00,33.59,33.62,33.59,33.61,900.0,29.8247,29.8513,29.8247,29.8425,900.0
2013-02-20 12:40:00,33.65,33.65,33.62,33.62,1800.0,29.878,29.878,29.8513,29.8513,1800.0
2013-02-20 12:45:00,33.63,33.64,33.63,33.64,1100.0,29.8602,29.8691,29.8602,29.8691,1100.0
2013-02-20 12:50:00,33.63,33.64,33.6,33.6,1800.0,29.8602,29.8691,29.8336,29.8336,1800.0
2013-02-20 12:55:00,33.61,33.61,33.59,33.59,1200.0,29.8425,29.8425,29.8247,29.8247,1200.0
2013-02-20 13:00:00,33.59,33.59,33.58,33.59,1700.0,29.8247,29.8247,29.8158,29.8247,1700.0
2013-02-20 13:05:00,33.59,33.59,33.56,33.56,1400.0,29.8247,29.8247,29.7981,29.7981,1400.0
2013-02-20 13:10:00,33.56,33.56,33.52,33.54,1800.0,29.7981,29.7981,29.7625,29.7803,1800.0
2013-02-20 13:15:00,33.53,33.53,33.53,33.53,1200.0,29.7714,29.7714,29.7714,29.7714,1200.0
2013-02-20 13:20:00,33.53,33.53,33.53,33.53,0.0,29.7714,29.7714,29.7714,29.7714,0.0
2013-02-20 13:25:00,33.55,33.56,33.55,33.55,900.0,29.7892,29.7981,29.7892,29.7892,900.0
2013-02-20 13:30:00,33.55,33.55,33.52,33.52,3300.0,29.7892,29.7892,29.7625,29.7625,3300.0
2013-02-20 13:35:00,33.53,33.54,33.5,33.5,1600.0,29.7714,29.7803,29.7448,29.7448,1600.0
2013-02-20 13:40:00,33.52,33.55,33.52,33.55,1900.0,29.7625,29.7892,29.7625,29.7892,1900.0
2013-02-20 13:45:00,33.55,33.55,33.54,33.55,2200.0,29.7892,29.7892,29.7803,29.7892,2200.0
2013-02-20 13:50:00,33.55,33.55,33.54,33.55,2300.0,29.7892,29.7892,29.7803,29.7892,2300.0
2013-02-20 13:55:00,33.55,33.55,33.55,33.55,300.0,29.7892,29.7892,29.7892,29.7892,300.0
2013-02-20 14:00:00,33.55,33.55,33.51,33.55,8800.0,29.7892,29.7892,29.7537,29.7892,8800.0
2013-02-20 14:05:00,33.55,33.56,33.51,33.53,5900.0,29.7892,29.7981,29.7537,29.7714,5900.0
2013-02-20 14:10:00,33.54,33.54,33.48,33.49,2300.0,29.7803,29.7803,29.727,29.7359,2300.0
2013-02-20 14:15:00,33.49,33.49,33.48,33.48,1100.0,29.7359,29.7359,29.727,29.727,1100.0
2013-02-20 14:20:00,33.48,33.48,33.48,33.48,600.0,29.727,29.727,29.727,29.727,600.0
2013-02-20 14:25:00,33.48,33.48,33.46,33.48,1400.0,29.727,29.727,29.7093,29.727,1400.0
2013-02-20 14:30:00,33.48,33.5,33.48,33.5,500.0,29.727,29.7448,29.727,29.7448,500.0
2013-02-20 14:35:00,33.51,33.54,33.5,33.51,2600.0,29.7537,29.7803,29.7448,29.7537,2600.0
2013-02-20 14:40:00,33.52,33.53,33.52,33.53,2000.0,29.7625,29.7714,29.7625,29.7714,2000.0
2013-02-20 14:45:00,33.54,33.54,33.46,33.46,2800.0,29.7803,29.7803,29.7093,29.7093,2800.0
2013-02-20 14:50:00,33.45,33.45,33.4,33.4,2400.0,29.7004,29.7004,29.656,29.656,2400.0
2013-02-20 14:55:00,33.38,33.39,33.38,33.38,1400.0,29.6382,29.6471,29.6382,29.6382,1400.0
2013-02-20 15:00:00,33.39,33.4,33.36,33.36,4300.0,29.6471,29.656,29.6205,29.6205,4300.0
2013-02-20 15:05:00,33.37,33.37,33.32,33.32,5900.0,29.6294,29.6294,29.585,29.585,5900.0
2013-02-20 15:10:00,33.32,33.38,33.32,33.32,3000.0,29.585,29.6382,29.585,29.585,3000.0
2013-02-20 15:15:00,33.34,33.39,33.34,33.39,2100.0,29.6027,29.6471,29.6027,29.6471,2100.0
2013-02-20 15:20:00,33.39,33.39,33.37,33.37,3000.0,29.6471,29.6471,29.6294,29.6294,3000.0
2013-02-20 15:25:00,33.37,33.37,33.31,33.33,3000.0,29.6294,29.6294,29.5761,29.5938,3000.0
2013-02-20 15:30:00,33.33,33.33,33.26,33.29,5400.0,29.5938,29.5938,29.5317,29.5583,5400.0
2013-02-20 15:35:00,33.3,33.31,33.27,33.3,12100.0,29.5672,29.5761,29.5406,29.5672,12100.0
2013-02-20 15:40:00,33.31,33.31,33.27,33.28,10600.0,29.5761,29.5761,29.5406,29.5494,10600.0
2013-02-20 15:45:00,33.29,33.33,33.22,33.22,22900.0,29.5583,29.5938,29.4962,29.4962,22900.0
2013-02-20 15:50:00,33.23,33.24,33.23,33.24,5100.0,29.5051,29.5139,29.5051,29.5139,5100.0
2013-02-20 15:55:00,33.23,33.24,33.18,33.18,17400.0,29.5051,29.5139,29.4607,29.4607,17400.0
2013-02-21 09:30:00,33.21,33.32,33.08,33.28,18300.0,29.4873,29.585,29.3719,29.5494,18300.0
2013-02-21 09:35:00,33.26,33.31,33.23,33.29,5300.0,29.5317,29.5761,29.5051,29.5583,5300.0
2013-02-21 09:40:00,33.3,33.31,33.25,33.3,4100.0,29.5672,29.5761,29.5228,29.5672,4100.0
2013-02-21 09:45:00,33.29,33.29,33.25,33.25,4000.0,29.5583,29.5583,29.5228,29.5228,4000.0
2013-02-21 09:50:00,33.25,33.25,33.18,33.21,4900.0,29.5228,29.5228,29.4607,29.4873,4900.0
2013-02-21 09:55:00,33.24,33.24,33.17,33.18,2800.0,29.5139,29.5139,29.4518,29.4607,2800.0
2013-02-21 10:00:00,33.15,33.17,33.05,33.11,4200.0,29.434,29.4518,29.3452,29.3985,4200.0
2013-02-21 10:05:00,33.09,33.15,33.09,33.13,5000.0,29.3807,29.434,29.3807,29.4163,5000.0
2013-02-21 10:10:00,33.13,33.13,33.07,33.09,9900.0,29.4163,29.4163,29.363,29.3807,9900.0
2013-02-21 10:15:00,33.09,33.13,33.09,33.13,1300.0,29.3807,29.4163,29.3807,29.4163,1300.0
2013-02-21 10:20:00,33.14,33.19,33.14,33.17,4000.0,29.4251,29.4695,29.4251,29.4518,4000.0
2013-02-21 10:25:00,33.19,33.2,33.19,33.2,6500.0,29.4695,29.4784,29.4695,29.4784,6500.0
2013-02-21 10:30:00,33.21,33.23,33.18,33.18,7000.0,29.4873,29.5051,29.4607,29.4607,7000.0
2013-02-21 10:35:00,33.19,33.19,33.16,33.16,3500.0,29.4695,29.4695,29.4429,29.4429,3500.0
2013-02-21 10:40:00,33.17,33.2,33.15,33.19,3900.0,29.4518,29.4784,29.434,29.4695,3900.0
2013-02-21 10:45:00,33.19,33.2,33.15,33.16,8200.0,29.4695,29.4784,29.434,29.4429,8200.0
2013-02-21 10:50:00,33.16,33.16,33.1,33.13,3200.0,29.4429,29.4429,29.3896,29.4163,3200.0
2013-02-21 10:55:00,33.13,33.13,33.03,33.05,10100.0,29.4163,29.4163,29.3275,29.3452,10100.0
2013-02-21 11:00:00,33.08,33.16,33.08,33.13,8600.0,29.3719,29.4429,29.3719,29.4163,8600.0
2013-02-21 11:05:00,33.12,33.2,33.12,33.18,3600.0,29.4074,29.4784,29.4074,29.4607,3600.0
2013-02-21 11:10:00,33.19,33.2,33.18,33.19,4200.0,29.4695,29.4784,29.4607,29.4695,4200.0
2013-02-21 11:15:00,33.19,33.19,33.14,33.14,9600.0,29.4695,29.4695,29.4251,29.4251,9600.0
2013-02-21 11:20:00,33.14,33.15,33.14,33.15,3000.0,29.4251,29.434,29.4251,29.434,3000.0
2013-02-21 11:25:00,33.15,33.16,33.13,33.15,5400.0,29.434,29.4429,29.4163,29.434,5400.0
2013-02-21 11:30:00,33.15,33.16,33.13,33.13,5000.0,29.434,29.4429,29.4163,29.4163,5000.0
2013-02-21 11:35:00,33.14,33.16,33.13,33.13,7800.0,29.4251,29.4429,29.4163,29.4163,7800.0
2013-02-21 11:40:00,33.13,33.13,33.08,33.09,5700.0,29.4163,29.4163,29.3719,29.3807,5700.0
2013-02-21 11:45:00,33.1,33.13,33.09,33.09,5700.0,29.3896,29.4163,29.3807,29.3807,5700.0
2013-02-21 11:50:00,33.11,33.14,33.1,33.14,1700.0,29.3985,29.4251,29.3896,29.4251,1700.0
2013-02-21 11:55:00,33.14,33.16,33.09,33.09,6200.0,29.4251,29.4429,29.3807,29.3807,6200.0
2013-02-21 12:00:00,33.09,33.09,33.03,33.05,4000.0,29.3807,29.3807,29.3275,29.3452,4000.0
2013-02-21 12:05:00,33.05,33.08,33.04,33.08,1700.0,29.3452,29.3719,29.3364,29.3719,1700.0
2013-02-21 12:10:00,33.07,33.09,33.05,33.08,5100.0,29.363,29.3807,29.3452,29.3719,5100.0
2013-02-21 12:15:00,33.08,33.09,33.03,33.04,5200.0,29.3719,29.3807,29.3275,29.3364,5200.0
2013-02-21 12:20:00,33.05,33.1,33.05,33.07,3400.0,29.3452,29.3896,29.3452,29.363,3400.0
2013-02-21 12:25:00,33.09,33.14,33.08,33.14,2300.0,29.3807,29.4251,29.3719,29.4251,2300.0
2013-02-21 12:30:00,33.14,33.14,33.07,33.07,6500.0,29.4251,29.4251,29.363,29.363,6500.0
2013-02-21 12:35:00,33.08,33.11,33.08,33.09,1800.0,29.3719,29.3985,29.3719,29.3807,1800.0
2013-02-21 12:40:00,33.11,33.11,33.07,33.08,3100.0,29.3985,29.3985,29.363,29.3719,3100.0
2013-02-21 12:45:00,33.09,33.11,33.09,33.09,2000.0,29.3807,29.3985,29.3807,29.3807,2000.0
2013-02-21 12:50:00,33.1,33.11,33.05,33.08,7700.0,29.3896,29.3985,29.3452,29.3719,7700.0
2013-02-21 12:55:00,33.09,33.11,33.07,33.09,3500.0,29.3807,29.3985,29.363,29.3807,3500.0
2013-02-21 13:00:00,33.1,33.11,33.08,33.1,6900.0,29.3896,29.3985,29.3719,29.3896,6900.0
2013-02-21 13:05:00,33.1,33.11,33.09,33.1,3800.0,29.3896,29.3985,29.3807,29.3896,3800.0
2013-02-21 13:10:00,33.1,33.1,33.09,33.1,3700.0,29.3896,29.3896,29.3807,29.3896,3700.0
2013-02-21 13:15:00,33.11,33.11,33.05,33.06,2500.0,29.3985,29.3985,29.3452,29.3541,2500.0
2013-02-21 13:20:00,33.06,33.1,33.06,33.08,2900.0,29.3541,29.3896,29.3541,29.3719,2900.0
2013-02-21 13:25:00,33.09,33.1,33.08,33.09,3300.0,29.3807,29.3896,29.3719,29.3807,3300.0
2013-02-21 13:30:00,33.09,33.1,33.07,33.07,5600.0,29.3807,29.3896,29.363,29.363,5600.0
2013-02-21 13:35:00,33.07,33.09,33.07,33.09,2300.0,29.363,29.3807,29.363,29.3807,2300.0
2013-02-21 13:40:00,33.09,33.1,33.03,33.03,4300.0,29.3807,29.3896,29.3275,29.3275,4300.0
2013-02-21 13:45:00,33.03,33.04,33.02,33.02,6200.0,29.3275,29.3364,29.3186,29.3186,6200.0
2013-02-21 13:50:00,33.02,33.03,33.0,33.02,3900.0,29.3186,29.3275,29.3008,29.3186,3900.0
2013-02-21 13:55:00,33.03,33.07,33.03,33.07,3200.0,29.3275,29.363,29.3275,29.363,3200.0
2013-02-21 14:00:00,33.07,33.07,33.0,33.0,8600.0,29.363,29.363,29.3008,29.3008,8600.0
2013-02-21 14:05:00,33.0,33.01,33.0,33.0,3000.0,29.3008,29.3097,29.3008,29.3008,3000.0
2013-02-21 14:10:00,32.99,33.0,32.98,33.0,2600.0,29.292,29.3008,29.2831,29.3008,2600.0
2013-02-21 14:15:00,33.0,33.01,33.0,33.01,3300.0,29.3008,29.3097,29.3008,29.3097,3300.0
2013-02-21 14:20:00,33.0,33.01,32.95,32.95,7500.0,29.3008,29.3097,29.2564,29.2564,7500.0
2013-02-21 14:25:00,32.96,33.0,32.96,33.0,1900.0,29.2653,29.3008,29.2653,29.3008,1900.0
2013-02-21 14:30:00,32.98,33.08,32.98,33.08,2700.0,29.2831,29.3719,29.2831,29.3719,2700.0
2013-02-21 14:35:00,33.07,33.09,33.07,33.09,1600.0,29.363,29.3807,29.363,29.3807,1600.0
2013-02-21 14:40:00,33.1,33.1,33.03,33.05,4400.0,29.3896,29.3896,29.3275,29.3452,4400.0
2013-02-21 14:45:00,33.05,33.09,33.05,33.06,4000.0,29.3452,29.3807,29.3452,29.3541,4000.0
2013-02-21 14:50:00,33.06,33.06,33.0,33.01,2900.0,29.3541,29.3541,29.3008,29.3097,2900.0
2013-02-21 14:55:00,33.01,33.03,33.0,33.0,9300.0,29.3097,29.3275,29.3008,29.3008,9300.0
2013-02-21 15:00:00,33.01,33.02,32.99,33.02,6000.0,29.3097,29.3186,29.292,29.3186,6000.0
2013-02-21 15:05:00,32.99,33.06,32.99,33.04,7000.0,29.292,29.3541,29.292,29.3364,7000.0
2013-02-21 15:10:00,33.05,33.05,33.0,33.05,8000.0,29.3452,29.3452,29.3008,29.3452,8000.0
2013-02-21 15:15:00,33.05,33.07,32.99,33.01,10100.0,29.3452,29.363,29.292,29.3097,10100.0
2013-02-21 15:20:00,33.0,33.02,32.99,33.01,10300.0,29.3008,29.3186,29.292,29.3097,10300.0
2013-02-21 15:25:00,33.02,33.07,33.02,33.07,6200.0,29.3186,29.363,29.3186,29.363,6200.0
2013-02-21 15:30:00,33.07,33.07,33.05,33.05,7600.0,29.363,29.363,29.3452,29.3452,7600.0
2013-02-21 15:35:00,33.05,33.06,33.01,33.05,9000.0,29.3452,29.3541,29.3097,29.3452,9000.0
2013-02-21 15:40:00,33.06,33.06,33.0,33.0,13500.0,29.3541,29.3541,29.3008,29.3008,13500.0
2013-02-21 15:45:00,33.0,33.0,32.98,33.0,10000.0,29.3008,29.3008,29.2831,29.3008,10000.0
2013-02-21 15:50:00,32.99,33.03,32.99,33.01,12000.0,29.292,29.3275,29.292,29.3097,12000.0
2013-02-21 15:55:00,33.0,33.03,32.97,32.98,28700.0,29.3008,29.3275,29.2742,29.2831,28700.0
2013-02-22 09:30:00,33.11,33.11,33.06,33.11,2700.0,29.3985,29.3985,29.3541,29.3985,2700.0
2013-02-22 09:35:00,33.19,33.25,33.12,33.22,1900.0,29.4695,29.5228,29.4074,29.4962,1900.0
2013-02-22 09:40:00,33.22,33.23,33.13,33.2,4800.0,29.4962,29.5051,29.4163,29.4784,4800.0
2013-02-22 09:45:00,33.17,33.18,33.1,33.11,6900.0,29.4518,29.4607,29.3896,29.3985,6900.0
2013-02-22 09:50:00,33.14,33.15,33.12,33.15,5200.0,29.4251,29.434,29.4074,29.434,5200.0
2013-02-22 09:55:00,33.15,33.2,33.14,33.18,7600.0,29.434,29.4784,29.4251,29.4607,7600.0
2013-02-22 10:00:00,33.18,33.21,33.09,33.1,7600.0,29.4607,29.4873,29.3807,29.3896,7600.0
2013-02-22 10:05:00,33.13,33.23,33.13,33.17,6400.0,29.4163,29.5051,29.4163,29.4518,6400.0
2013-02-22 10:10:00,33.17,33.17,33.13,33.16,2600.0,29.4518,29.4518,29.4163,29.4429,2600.0
2013-02-22 10:15:00,33.15,33.2,33.1,33.2,7100.0,29.434,29.4784,29.3896,29.4784,7100.0
2013-02-22 10:20:00,33.2,33.2,33.19,33.19,2200.0,29.4784,29.4784,29.4695,29.4695,2200.0
2013-02-22 10:25:00,33.2,33.23,33.2,33.23,800.0,29.4784,29.5051,29.4784,29.5051,800.0
2013-02-22 10:30:00,33.22,33.22,33.18,33.21,2200.0,29.4962,29.4962,29.4607,29.4873,2200.0
2013-02-22 10:35:00,33.21,33.23,33.19,33.19,4000.0,29.4873,29.5051,29.4695,29.4695,4000.0
2013-02-22 10:40:00,33.2,33.23,33.18,33.2,3600.0,29.4784,29.5051,29.4607,29.4784,3600.0
2013-02-22 10:45:00,33.2,33.23,33.19,33.21,6300.0,29.4784,29.5051,29.4695,29.4873,6300.0
2013-02-22 10:50:00,33.22,33.23,33.21,33.21,2200.0,29.4962,29.5051,29.4873,29.4873,2200.0
2013-02-22 10:55:00,33.21,33.23,33.2,33.2,2100.0,29.4873,29.5051,29.4784,29.4784,2100.0
2013-02-22 11:00:00,33.22,33.23,33.21,33.22,600.0,29.4962,29.5051,29.4873,29.4962,600.0
2013-02-22 11:05:00,33.22,33.23,33.22,33.22,4200.0,29.4962,29.5051,29.4962,29.4962,4200.0
2013-02-22 11:10:00,33.21,33.21,33.15,33.15,4900.0,29.4873,29.4873,29.434,29.434,4900.0
2013-02-22 11:15:00,33.15,33.18,33.14,33.18,2100.0,29.434,29.4607,29.4251,29.4607,2100.0
2013-02-22 11:20:00,33.16,33.23,33.16,33.18,5500.0,29.4429,29.5051,29.4429,29.4607,5500.0
2013-02-22 11:25:00,33.21,33.22,33.2,33.2,4100.0,29.4873,29.4962,29.4784,29.4784,4100.0
2013-02-22 11:30:00,33.2,33.22,33.2,33.2,2000.0,29.4784,29.4962,29.4784,29.4784,2000.0
2013-02-22 11:35:00,33.2,33.22,33.18,33.19,5700.0,29.4784,29.4962,29.4607,29.4695,5700.0
2013-02-22 11:40:00,33.19,33.21,33.19,33.21,5200.0,29.4695,29.4873,29.4695,29.4873,5200.0
2013-02-22 11:45:00,33.22,33.25,33.22,33.23,1300.0,29.4962,29.5228,29.4962,29.5051,1300.0
2013-02-22 11:50:00,33.25,33.25,33.23,33.24,18700.0,29.5228,29.5228,29.5051,29.5139,18700.0
2013-02-22 11:55:00,33.24,33.25,33.23,33.25,3200.0,29.5139,29.5228,29.5051,29.5228,3200.0
2013-02-22 12:00:00,33.24,33.25,33.21,33.24,11100.0,29.5139,29.5228,29.4873,29.5139,11100.0
2013-02-22 12:05:00,33.23,33.25,33.2,33.2,9200.0,29.5051,29.5228,29.4784,29.4784,9200.0
2013-02-22 12:10:00,33.21,33.21,33.19,33.2,1300.0,29.4873,29.4873,29.4695,29.4784,1300.0
2013-02-22 12:15:00,33.21,33.22,33.2,33.2,1000.0,29.4873,29.4962,29.4784,29.4784,1000.0
2013-02-22 12:20:00,33.22,33.22,33.22,33.22,2400.0,29.4962,29.4962,29.4962,29.4962,2400.0
2013-02-22 12:25:00,33.22,33.22,33.19,33.2,4400.0,29.4962,29.4962,29.4695,29.4784,4400.0
2013-02-22 12:30:00,33.2,33.2,33.19,33.2,1600.0,29.4784,29.4784,29.4695,29.4784,1600.0
2013-02-22 12:35:00,33.2,33.2,33.19,33.2,3800.0,29.4784,29.4784,29.4695,29.4784,3800.0
2013-02-22 12:40:00,33.2,33.22,33.17,33.17,8900.0,29.4784,29.4962,29.4518,29.4518,8900.0
2013-02-22 12:45:00,33.18,33.2,33.18,33.18,3400.0,29.4607,29.4784,29.4607,29.4607,3400.0
2013-02-22 12:50:00,33.18,33.19,33.18,33.19,6100.0,29.4607,29.4695,29.4607,29.4695,6100.0
2013-02-22 12:55:00,33.18,33.19,33.15,33.17,4300.0,29.4607,29.4695,29.434,29.4518,4300.0
2013-02-22 13:00:00,33.17,33.18,33.16,33.18,2100.0,29.4518,29.4607,29.4429,29.4607,2100.0
2013-02-22 13:05:00,33.16,33.16,33.13,33.13,2900.0,29.4429,29.4429,29.4163,29.4163,2900.0
2013-02-22 13:10:00,33.13,33.13,33.11,33.12,3200.0,29.4163,29.4163,29.3985,29.4074,3200.0
2013-02-22 13:15:00,33.11,33.12,33.11,33.11,1200.0,29.3985,29.4074,29.3985,29.3985,1200.0
2013-02-22 13:20:00,33.11,33.13,33.11,33.12,2300.0,29.3985,29.4163,29.3985,29.4074,2300.0
2013-02-22 13:25:00,33.12,33.12,33.07,33.1,21700.0,29.4074,29.4074,29.363,29.3896,21700.0
2013-02-22 13:30:00,33.1,33.13,33.09,33.13,1400.0,29.3896,29.4163,29.3807,29.4163,1400.0
2013-02-22 13:35:00,33.14,33.17,33.14,33.15,9900.0,29.4251,29.4518,29.4251,29.434,9900.0
2013-02-22 13:40:00,33.16,33.16,33.13,33.14,7400.0,29.4429,29.4429,29.4163,29.4251,7400.0
2013-02-22 13:45:00,33.14,33.16,33.13,33.16,3900.0,29.4251,29.4429,29.4163,29.4429,3900.0
2013-02-22 13:50:00,33.16,33.16,33.15,33.15,1000.0,29.4429,29.4429,29.434,29.434,1000.0
2013-02-22 13:55:00,33.15,33.17,33.14,33.17,5400.0,29.434,29.4518,29.4251,29.4518,5400.0
2013-02-22 14:00:00,33.17,33.17,33.13,33.14,4500.0,29.4518,29.4518,29.4163,29.4251,4500.0
2013-02-22 14:05:00,33.13,33.13,33.1,33.1,2700.0,29.4163,29.4163,29.3896,29.3896,2700.0
2013-02-22 14:10:00,33.1,33.1,33.07,33.09,5000.0,29.3896,29.3896,29.363,29.3807,5000.0
2013-02-22 14:15:00,33.07,33.09,33.07,33.08,2400.0,29.363,29.3807,29.363,29.3719,2400.0
2013-02-22 14:20:00,33.08,33.09,33.08,33.08,2100.0,29.3719,29.3807,29.3719,29.3719,2100.0
2013-02-22 14:25:00,33.09,33.09,33.06,33.07,5500.0,29.3807,29.3807,29.3541,29.363,5500.0
2013-02-22 14:30:00,33.09,33.09,33.06,33.09,3500.0,29.3807,29.3807,29.3541,29.3807,3500.0
2013-02-22 14:35:00,33.09,33.1,33.09,33.1,4600.0,29.3807,29.3896,29.3807,29.3896,4600.0
2013-02-22 14:40:00,33.09,33.09,33.06,33.07,3900.0,29.3807,29.3807,29.3541,29.363,3900.0
2013-02-22 14:45:00,33.08,33.11,33.07,33.11,8200.0,29.3719,29.3985,29.363,29.3985,8200.0
2013-02-22 14:50:00,33.11,33.16,33.11,33.14,8400.0,29.3985,29.4429,29.3985,29.4251,8400.0
2013-02-22 14:55:00,33.14,33.16,33.14,33.16,4500.0,29.4251,29.4429,29.4251,29.4429,4500.0
2013-02-22 15:00:00,33.16,33.17,33.15,33.16,6300.0,29.4429,29.4518,29.434,29.4429,6300.0
2013-02-22 15:05:00,33.16,33.17,33.15,33.16,6300.0,29.4429,29.4518,29.434,29.4429,6300.0
2013-02-22 15:10:00,33.15,33.16,33.15,33.16,6800.0,29.434,29.4429,29.434,29.4429,6800.0
2013-02-22 15:15:00,33.15,33.16,33.14,33.14,7000.0,29.434,29.4429,29.4251,29.4251,7000.0
2013-02-22 15:20:00,33.13,33.13,33.09,33.09,7000.0,29.4163,29.4163,29.3807,29.3807,7000.0
2013-02-22 15:25:00,33.09,33.1,33.06,33.07,8900.0,29.3807,29.3896,29.3541,29.363,8900.0
2013-02-22 15:30:00,33.08,33.1,33.07,33.07,8700.0,29.3719,29.3896,29.363,29.363,8700.0
2013-02-22 15:35:00,33.07,33.11,33.06,33.11,6400.0,29.363,29.3985,29.3541,29.3985,6400.0
2013-02-22 15:40:00,33.1,33.12,33.1,33.11,5700.0,29.3896,29.4074,29.3896,29.3985,5700.0
2013-02-22 15:45:00,33.11,33.12,33.07,33.07,9000.0,29.3985,29.4074,29.363,29.363,9000.0
2013-02-22 15:50:00,33.08,33.1,33.05,33.06,23000.0,29.3719,29.3896,29.3452,29.3541,23000.0
2013-02-22 15:55:00,33.08,33.16,33.06,33.16,22800.0,29.3719,29.4429,29.3541,29.4429,22800.0
2013-02-25 09:30:00,33.25,33.3,33.25,33.29,7800.0,29.5228,29.5672,29.5228,29.5583,7800.0
2013-02-25 09:35:00,33.3,33.67,33.3,33.65,82500.0,29.5672,29.8957,29.5672,29.878,82500.0
2013-02-25 09:40:00,33.63,33.71,33.6,33.7,2900.0,29.8602,29.9312,29.8336,29.9224,2900.0
2013-02-25 09:45:00,33.7,33.73,33.65,33.67,2900.0,29.9224,29.949,29.878,29.8957,2900.0
2013-02-25 09:50:00,33.67,33.67,33.63,33.63,1500.0,29.8957,29.8957,29.8602,29.8602,1500.0
2013-02-25 09:55:00,33.64,33.65,33.61,33.63,7900.0,29.8691,29.878,29.8425,29.8602,7900.0
2013-02-25 10:00:00,33.63,33.69,33.62,33.64,5900.0,29.8602,29.9135,29.8513,29.8691,5900.0
2013-02-25 10:05:00,33.64,33.65,33.62,33.62,2300.0,29.8691,29.878,29.8513,29.8513,2300.0
2013-02-25 10:10:00,33.62,33.62,33.6,33.62,1700.0,29.8513,29.8513,29.8336,29.8513,1700.0
2013-02-25 10:15:00,33.61,33.62,33.61,33.61,2100.0,29.8425,29.8513,29.8425,29.8425,2100.0
2013-02-25 10:20:00,33.61,33.61,33.51,33.54,17800.0,29.8425,29.8425,29.7537,29.7803,17800.0
2013-02-25 10:25:00,33.54,33.61,33.49,33.5,8800.0,29.7803,29.8425,29.7359,29.7448,8800.0
2013-02-25 10:30:00,33.48,33.58,33.43,33.56,46900.0,29.727,29.8158,29.6826,29.7981,46900.0
2013-02-25 10:35:00,33.63,33.72,33.63,33.71,5800.0,29.8602,29.9401,29.8602,29.9312,5800.0
2013-02-25 10:40:00,33.7,33.77,33.65,33.77,38000.0,29.9224,29.9845,29.878,29.9845,38000.0
2013-02-25 10:45:00,33.76,33.77,33.64,33.64,5300.0,29.9756,29.9845,29.8691,29.8691,5300.0
2013-02-25 10:50:00,33.63,33.63,33.56,33.56,2200.0,29.8602,29.8602,29.7981,29.7981,2200.0
2013-02-25 10:55:00,33.58,33.61,33.58,33.61,2500.0,29.8158,29.8425,29.8158,29.8425,2500.0
2013-02-25 11:00:00,33.6,33.61,33.56,33.6,2500.0,29.8336,29.8425,29.7981,29.8336,2500.0
2013-02-25 11:05:00,33.6,33.61,33.5,33.5,353500.0,29.8336,29.8425,29.7448,29.7448,353500.0
2013-02-25 11:10:00,33.57,33.66,33.57,33.62,14200.0,29.8069,29.8869,29.8069,29.8513,14200.0
2013-02-25 11:15:00,33.65,33.71,33.65,33.67,3500.0,29.878,29.9312,29.878,29.8957,3500.0
2013-02-25 11:20:00,33.67,33.68,33.66,33.68,1800.0,29.8957,29.9046,29.8869,29.9046,1800.0
2013-02-25 11:25:00,33.68,33.68,33.64,33.66,4100.0,29.9046,29.9046,29.8691,29.8869,4100.0
2013-02-25 11:30:00,33.66,33.67,33.6,33.61,6400.0,29.8869,29.8957,29.8336,29.8425,6400.0
2013-02-25 11:35:00,33.6,33.6,33.56,33.59,1900.0,29.8336,29.8336,29.7981,29.8247,1900.0
2013-02-25 11:40:00,33.58,33.58,33.55,33.56,1100.0,29.8158,29.8158,29.7892,29.7981,1100.0
2013-02-25 11:45:00,33.55,33.55,33.53,33.53,3000.0,29.7892,29.7892,29.7714,29.7714,3000.0
2013-02-25 11:50:00,33.53,33.53,33.45,33.45,2300.0,29.7714,29.7714,29.7004,29.7004,2300.0
2013-02-25 11:55:00,33.44,33.5,33.41,33.41,2100.0,29.6915,29.7448,29.6649,29.6649,2100.0
2013-02-25 12:00:00,33.42,33.47,33.42,33.47,700.0,29.6738,29.7182,29.6738,29.7182,700.0
2013-02-25 12:05:00,33.51,33.51,33.48,33.49,3300.0,29.7537,29.7537,29.727,29.7359,3300.0
2013-02-25 12:10:00,33.48,33.49,33.48,33.48,600.0,29.727,29.7359,29.727,29.727,600.0
2013-02-25 12:15:00,33.49,33.5,33.49,33.49,800.0,29.7359,29.7448,29.7359,29.7359,800.0
2013-02-25 12:20:00,33.49,33.5,33.49,33.49,1400.0,29.7359,29.7448,29.7359,29.7359,1400.0
2013-02-25 12:25:00,33.47,33.47,33.39,33.44,8100.0,29.7182,29.7182,29.6471,29.6915,8100.0
2013-02-25 12:30:00,33.42,33.47,33.42,33.47,1600.0,29.6738,29.7182,29.6738,29.7182,1600.0
2013-02-25 12:35:00,33.45,33.48,33.44,33.48,1400.0,29.7004,29.727,29.6915,29.727,1400.0
2013-02-25 12:40:00,33.49,33.49,33.46,33.48,700.0,29.7359,29.7359,29.7093,29.727,700.0
2013-02-25 12:45:00,33.49,33.56,33.48,33.56,2900.0,29.7359,29.7981,29.727,29.7981,2900.0
2013-02-25 12:50:00,33.57,33.57,33.53,33.53,1700.0,29.8069,29.8069,29.7714,29.7714,1700.0
2013-02-25 12:55:00,33.52,33.52,33.51,33.51,600.0,29.7625,29.7625,29.7537,29.7537,600.0
2013-02-25 13:00:00,33.5,33.5,33.43,33.43,4300.0,29.7448,29.7448,29.6826,29.6826,4300.0
2013-02-25 13:05:00,33.43,33.44,33.4,33.4,2200.0,29.6826,29.6915,29.656,29.656,2200.0
2013-02-25 13:10:00,33.4,33.43,33.39,33.43,2400.0,29.656,29.6826,29.6471,29.6826,2400.0
2013-02-25 13:15:00,33.43,33.43,33.4,33.41,2400.0,29.6826,29.6826,29.656,29.6649,2400.0
2013-02-25 13:20:00,33.4,33.4,33.31,33.32,1800.0,29.656,29.656,29.5761,29.585,1800.0
2013-02-25 13:25:00,33.31,33.32,33.3,33.3,3400.0,29.5761,29.585,29.5672,29.5672,3400.0
2013-02-25 13:30:00,33.3,33.32,33.26,33.27,3300.0,29.5672,29.585,29.5317,29.5406,3300.0
2013-02-25 13:35:00,33.25,33.3,33.25,33.28,2500.0,29.5228,29.5672,29.5228,29.5494,2500.0
2013-02-25 13:40:00,33.28,33.28,33.21,33.22,2700.0,29.5494,29.5494,29.4873,29.4962,2700.0
2013-02-25 13:45:00,33.21,33.22,33.19,33.19,2300.0,29.4873,29.4962,29.4695,29.4695,2300.0
2013-02-25 13:50:00,33.2,33.22,33.18,33.18,2000.0,29.4784,29.4962,29.4607,29.4607,2000.0
2013-02-25 13:55:00,33.19,33.19,33.08,33.09,2500.0,29.4695,29.4695,29.3719,29.3807,2500.0
2013-02-25 14:00:00,33.08,33.14,33.08,33.14,1900.0,29.3719,29.4251,29.3719,29.4251,1900.0
2013-02-25 14:05:00,33.15,33.23,33.1,33.22,5600.0,29.434,29.5051,29.3896,29.4962,5600.0
2013-02-25 14:10:00,33.26,33.26,33.19,33.25,5800.0,29.5317,29.5317,29.4695,29.5228,5800.0
2013-02-25 14:15:00,33.26,33.28,33.26,33.27,1500.0,29.5317,29.5494,29.5317,29.5406,1500.0
2013-02-25 14:20:00,33.27,33.29,33.27,33.27,1400.0,29.5406,29.5583,29.5406,29.5406,1400.0
2013-02-25 14:25:00,33.27,33.28,33.26,33.27,1400.0,29.5406,29.5494,29.5317,29.5406,1400.0
2013-02-25 14:30:00,33.28,33.29,33.28,33.28,3300.0,29.5494,29.5583,29.5494,29.5494,3300.0
2013-02-25 14:35:00,33.28,33.29,33.25,33.25,1900.0,29.5494,29.5583,29.5228,29.5228,1900.0
2013-02-25 14:40:00,33.25,33.25,33.22,33.22,500.0,29.5228,29.5228,29.4962,29.4962,500.0
2013-02-25 14:45:00,33.25,33.25,33.18,33.18,1500.0,29.5228,29.5228,29.4607,29.4607,1500.0
2013-02-25 14:50:00,33.21,33.21,33.2,33.2,500.0,29.4873,29.4873,29.4784,29.4784,500.0
2013-02-25 14:55:00,33.19,33.26,33.19,33.21,2900.0,29.4695,29.5317,29.4695,29.4873,2900.0
2013-02-25 15:00:00,33.23,33.23,33.2,33.21,1400.0,29.5051,29.5051,29.4784,29.4873,1400.0
2013-02-25 15:05:00,33.21,33.24,33.21,33.21,2000.0,29.4873,29.5139,29.4873,29.4873,2000.0
2013-02-25 15:10:00,33.22,33.22,33.18,33.19,1800.0,29.4962,29.4962,29.4607,29.4695,1800.0
2013-02-25 15:15:00,33.22,33.22,33.14,33.15,3600.0,29.4962,29.4962,29.4251,29.434,3600.0
2013-02-25 15:20:00,33.14,33.14,33.11,33.11,1100.0,29.4251,29.4251,29.3985,29.3985,1100.0
2013-02-25 15:25:00,33.12,33.13,32.94,32.95,26100.0,29.4074,29.4163,29.2476,29.2564,26100.0
2013-02-25 15:30:00,32.97,33.01,32.96,33.0,11700.0,29.2742,29.3097,29.2653,29.3008,11700.0
2013-02-25 15:35:00,33.0,33.02,32.98,32.98,7900.0,29.3008,29.3186,29.2831,29.2831,7900.0
2013-02-25 15:40:00,32.96,32.96,32.88,32.88,9400.0,29.2653,29.2653,29.1943,29.1943,9400.0
2013-02-25 15:45:00,32.88,32.89,32.8,32.82,10700.0,29.1943,29.2032,29.1233,29.141,10700.0
2013-02-25 15:50:00,32.8,32.82,32.71,32.72,20400.0,29.1233,29.141,29.0433,29.0522,20400.0
2013-02-25 15:55:00,32.75,32.8,32.69,32.78,68500.0,29.0789,29.1233,29.0256,29.1055,68500.0
2013-02-26 09:30:00,32.79,32.83,32.79,32.83,9500.0,29.1144,29.1499,29.1144,29.1499,9500.0
2013-02-26 09:35:00,32.82,32.97,32.82,32.92,1600.0,29.141,29.2742,29.141,29.2298,1600.0
2013-02-26 09:40:00,32.92,33.02,32.92,32.97,4500.0,29.2298,29.3186,29.2298,29.2742,4500.0
2013-02-26 09:45:00,32.91,32.92,32.85,32.88,54900.0,29.2209,29.2298,29.1677,29.1943,54900.0
2013-02-26 09:50:00,32.88,32.93,32.86,32.93,59400.0,29.1943,29.2387,29.1765,29.2387,59400.0
2013-02-26 09:55:00,32.93,33.04,32.93,33.04,5300.0,29.2387,29.3364,29.2387,29.3364,5300.0
2013-02-26 10:00:00,33.04,33.06,32.99,33.0,19800.0,29.3364,29.3541,29.292,29.3008,19800.0
2013-02-26 10:05:00,33.0,33.02,32.91,32.91,11400.0,29.3008,29.3186,29.2209,29.2209,11400.0
2013-02-26 10:10:00,32.89,32.91,32.87,32.87,1900.0,29.2032,29.2209,29.1854,29.1854,1900.0
2013-02-26 10:15:00,32.89,32.89,32.88,32.89,1300.0,29.2032,29.2032,29.1943,29.2032,1300.0
2013-02-26 10:20:00,32.89,32.89,32.77,32.82,3400.0,29.2032,29.2032,29.0966,29.141,3400.0
2013-02-26 10:25:00,32.81,32.83,32.76,32.78,900.0,29.1321,29.1499,29.0877,29.1055,900.0
2013-02-26 10:30:00,32.74,32.74,32.66,32.7,2200.0,29.07,29.07,28.9989,29.0345,2200.0
2013-02-26 10:35:00,32.67,32.67,32.61,32.62,3600.0,29.0078,29.0078,28.9546,28.9634,3600.0
2013-02-26 10:40:00,32.6,32.63,32.52,32.56,15600.0,28.9457,28.9723,28.8746,28.9102,15600.0
2013-02-26 10:45:00,32.56,32.62,32.56,32.62,2600.0,28.9102,28.9634,28.9102,28.9634,2600.0
2013-02-26 10:50:00,32.63,32.8,32.63,32.77,14000.0,28.9723,29.1233,28.9723,29.0966,14000.0
2013-02-26 10:55:00,32.77,32.78,32.69,32.72,6000.0,29.0966,29.1055,29.0256,29.0522,6000.0
2013-02-26 11:00:00,32.7,32.71,32.69,32.71,4400.0,29.0345,29.0433,29.0256,29.0433,4400.0
2013-02-26 11:05:00,32.71,32.74,32.69,32.74,5800.0,29.0433,29.07,29.0256,29.07,5800.0
2013-02-26 11:10:00,32.75,32.78,32.75,32.76,4700.0,29.0789,29.1055,29.0789,29.0877,4700.0
2013-02-26 11:15:00,32.75,32.8,32.75,32.75,2100.0,29.0789,29.1233,29.0789,29.0789,2100.0
2013-02-26 11:20:00,32.74,32.74,32.68,32.7,2900.0,29.07,29.07,29.0167,29.0345,2900.0
2013-02-26 11:25:00,32.7,32.75,32.68,32.75,3300.0,29.0345,29.0789,29.0167,29.0789,3300.0
2013-02-26 11:30:00,32.76,32.78,32.76,32.78,600.0,29.0877,29.1055,29.0877,29.1055,600.0
2013-02-26 11:35:00,32.79,32.79,32.74,32.74,2700.0,29.1144,29.1144,29.07,29.07,2700.0
2013-02-26 11:40:00,32.74,32.75,32.71,32.71,1500.0,29.07,29.0789,29.0433,29.0433,1500.0
2013-02-26 11:45:00,32.7,32.72,32.7,32.72,600.0,29.0345,29.0522,29.0345,29.0522,600.0
2013-02-26 11:50:00,32.71,32.74,32.71,32.74,1500.0,29.0433,29.07,29.0433,29.07,1500.0
2013-02-26 11:55:00,32.74,32.75,32.72,32.74,1700.0,29.07,29.0789,29.0522,29.07,1700.0
2013-02-26 12:00:00,32.73,32.74,32.7,32.71,1900.0,29.0611,29.07,29.0345,29.0433,1900.0
2013-02-26 12:05:00,32.72,32.76,32.71,32.72,5900.0,29.0522,29.0877,29.0433,29.0522,5900.0
2013-02-26 12:10:00,32.72,32.72,32.68,32.68,2000.0,29.0522,29.0522,29.0167,29.0167,2000.0
2013-02-26 12:15:00,32.69,32.7,32.69,32.69,800.0,29.0256,29.0345,29.0256,29.0256,800.0
2013-02-26 12:20:00,32.69,32.69,32.67,32.67,800.0,29.0256,29.0256,29.0078,29.0078,800.0
2013-02-26 12:25:00,32.68,32.7,32.68,32.7,2500.0,29.0167,29.0345,29.0167,29.0345,2500.0
2013-02-26 12:30:00,32.7,32.71,32.67,32.68,5800.0,29.0345,29.0433,29.0078,29.0167,5800.0
2013-02-26 12:35:00,32.69,32.7,32.66,32.67,15200.0,29.0256,29.0345,28.9989,29.0078,15200.0
2013-02-26 12:40:00,32.68,32.68,32.63,32.66,4700.0,29.0167,29.0167,28.9723,28.9989,4700.0
2013-02-26 12:45:00,32.66,32.67,32.65,32.66,2200.0,28.9989,29.0078,28.9901,28.9989,2200.0
2013-02-26 12:50:00,32.67,32.76,32.66,32.72,28300.0,29.0078,29.0877,28.9989,29.0522,28300.0
2013-02-26 12:55:00,32.75,32.8,32.72,32.8,9600.0,29.0789,29.1233,29.0522,29.1233,9600.0
2013-02-26 13:00:00,32.81,32.89,32.81,32.89,4200.0,29.1321,29.2032,29.1321,29.2032,4200.0
2013-02-26 13:05:00,32.88,32.88,32.8,32.8,7700.0,29.1943,29.1943,29.1233,29.1233,7700.0
2013-02-26 13:10:00,32.81,32.81,32.69,32.7,5700.0,29.1321,29.1321,29.0256,29.0345,5700.0
2013-02-26 13:15:00,32.7,32.7,32.65,32.65,9800.0,29.0345,29.0345,28.9901,28.9901,9800.0
2013-02-26 13:20:00,32.65,32.68,32.64,32.68,2100.0,28.9901,29.0167,28.9812,29.0167,2100.0
2013-02-26 13:25:00,32.71,32.71,32.67,32.69,2000.0,29.0433,29.0433,29.0078,29.0256,2000.0
2013-02-26 13:30:00,32.69,32.71,32.69,32.71,1200.0,29.0256,29.0433,29.0256,29.0433,1200.0
2013-02-26 13:35:00,32.7,32.7,32.63,32.66,5300.0,29.0345,29.0345,28.9723,28.9989,5300.0
2013-02-26 13:40:00,32.66,32.67,32.62,32.64,3100.0,28.9989,29.0078,28.9634,28.9812,3100.0
2013-02-26 13:45:00,32.64,32.7,32.64,32.7,3200.0,28.9812,29.0345,28.9812,29.0345,3200.0
2013-02-26 13:50:00,32.69,32.72,32.67,32.71,7100.0,29.0256,29.0522,29.0078,29.0433,7100.0
2013-02-26 13:55:00,32.71,32.72,32.7,32.7,2600.0,29.0433,29.0522,29.0345,29.0345,2600.0
2013-02-26 14:00:00,32.7,32.7,32.65,32.68,3300.0,29.0345,29.0345,28.9901,29.0167,3300.0
2013-02-26 14:05:00,32.72,32.75,32.71,32.73,4000.0,29.0522,29.0789,29.0433,29.0611,4000.0
2013-02-26 14:10:00,32.73,32.74,32.71,32.72,2500.0,29.0611,29.07,29.0433,29.0522,2500.0
2013-02-26 14:15:00,32.72,32.73,32.67,32.7,5700.0,29.0522,29.0611,29.0078,29.0345,5700.0
2013-02-26 14:20:00,32.71,32.77,32.69,32.77,8700.0,29.0433,29.0966,29.0256,29.0966,8700.0
2013-02-26 14:25:00,32.77,32.77,32.73,32.75,4900.0,29.0966,29.0966,29.0611,29.0789,4900.0
2013-02-26 14:30:00,32.75,32.76,32.73,32.75,4300.0,29.0789,29.0877,29.0611,29.0789,4300.0
2013-02-26 14:35:00,32.76,32.78,32.74,32.74,2500.0,29.0877,29.1055,29.07,29.07,2500.0
2013-02-26 14:40:00,32.76,32.76,32.72,32.73,2500.0,29.0877,29.0877,29.0522,29.0611,2500.0
2013-02-26 14:45:00,32.73,32.75,32.73,32.75,3900.0,29.0611,29.0789,29.0611,29.0789,3900.0
2013-02-26 14:50:00,32.75,32.76,32.71,32.72,6400.0,29.0789,29.0877,29.0433,29.0522,6400.0
2013-02-26 14:55:00,32.71,32.76,32.71,32.73,5400.0,29.0433,29.0877,29.0433,29.0611,5400.0
2013-02-26 15:00:00,32.74,32.76,32.73,32.73,4100.0,29.07,29.0877,29.0611,29.0611,4100.0
2013-02-26 15:05:00,32.73,32.75,32.73,32.74,4600.0,29.0611,29.0789,29.0611,29.07,4600.0
2013-02-26 15:10:00,32.75,32.75,32.68,32.69,7700.0,29.0789,29.0789,29.0167,29.0256,7700.0
2013-02-26 15:15:00,32.69,32.69,32.67,32.69,5300.0,29.0256,29.0256,29.0078,29.0256,5300.0
2013-02-26 15:20:00,32.69,32.71,32.68,32.71,8100.0,29.0256,29.0433,29.0167,29.0433,8100.0
2013-02-26 15:25:00,32.71,32.76,32.7,32.76,6700.0,29.0433,29.0877,29.0345,29.0877,6700.0
2013-02-26 15:30:00,32.77,32.77,32.71,32.71,15700.0,29.0966,29.0966,29.0433,29.0433,15700.0
2013-02-26 15:35:00,32.71,32.76,32.7,32.75,16400.0,29.0433,29.0877,29.0345,29.0789,16400.0
2013-02-26 15:40:00,32.76,32.83,32.75,32.82,12000.0,29.0877,29.1499,29.0789,29.141,12000.0
2013-02-26 15:45:00,32.82,32.82,32.77,32.78,18400.0,29.141,29.141,29.0966,29.1055,18400.0
2013-02-26 15:50:00,32.77,32.78,32.73,32.77,18400.0,29.0966,29.1055,29.0611,29.0966,18400.0
2013-02-26 15:55:00,32.76,32.8,32.7,32.78,33300.0,29.0877,29.1233,29.0345,29.1055,33300.0
2013-02-27 09:30:00,32.72,32.89,32.67,32.89,58500.0,29.0522,29.2032,29.0078,29.2032,58500.0
2013-02-27 09:35:00,33.01,33.12,33.01,33.12,4700.0,29.3097,29.4074,29.3097,29.4074,4700.0
2013-02-27 09:40:00,33.14,33.21,33.14,33.21,900.0,29.4251,29.4873,29.4251,29.4873,900.0
2013-02-27 09:45:00,33.26,33.27,33.15,33.15,2600.0,29.5317,29.5406,29.434,29.434,2600.0
2013-02-27 09:50:00,33.18,33.18,33.08,33.13,8800.0,29.4607,29.4607,29.3719,29.4163,8800.0
2013-02-27 09:55:00,33.13,33.2,33.12,33.13,1700.0,29.4163,29.4784,29.4074,29.4163,1700.0
2013-02-27 10:00:00,33.18,33.2,33.09,33.09,3200.0,29.4607,29.4784,29.3807,29.3807,3200.0
2013-02-27 10:05:00,33.09,33.11,33.07,33.11,800.0,29.3807,29.3985,29.363,29.3985,800.0
2013-02-27 10:10:00,33.14,33.15,33.1,33.14,3500.0,29.4251,29.434,29.3896,29.4251,3500.0
2013-02-27 10:15:00,33.14,33.15,33.13,33.13,1200.0,29.4251,29.434,29.4163,29.4163,1200.0
2013-02-27 10:20:00,33.14,33.15,33.11,33.11,4600.0,29.4251,29.434,29.3985,29.3985,4600.0
2013-02-27 10:25:00,33.11,33.14,33.06,33.06,4900.0,29.3985,29.4251,29.3541,29.3541,4900.0
2013-02-27 10:30:00,33.1,33.19,33.1,33.15,4900.0,29.3896,29.4695,29.3896,29.434,4900.0
2013-02-27 10:35:00,33.15,33.18,33.13,33.18,13500.0,29.434,29.4607,29.4163,29.4607,13500.0
2013-02-27 10:40:00,33.14,33.15,33.1,33.1,7900.0,29.4251,29.434,29.3896,29.3896,7900.0
2013-02-27 10:45:00,33.11,33.13,33.1,33.1,2400.0,29.3985,29.4163,29.3896,29.3896,2400.0
2013-02-27 10:50:00,33.08,33.09,33.07,33.08,3000.0,29.3719,29.3807,29.363,29.3719,3000.0
2013-02-27 10:55:00,33.08,33.08,33.03,33.04,1700.0,29.3719,29.3719,29.3275,29.3364,1700.0
2013-02-27 11:00:00,33.05,33.07,33.04,33.04,14900.0,29.3452,29.363,29.3364,29.3364,14900.0
2013-02-27 11:05:00,33.04,33.05,33.02,33.05,1900.0,29.3364,29.3452,29.3186,29.3452,1900.0
2013-02-27 11:10:00,33.05,33.07,33.05,33.05,7600.0,29.3452,29.363,29.3452,29.3452,7600.0
2013-02-27 11:15:00,33.04,33.08,33.04,33.08,3600.0,29.3364,29.3719,29.3364,29.3719,3600.0
2013-02-27 11:20:00,33.09,33.2,33.09,33.2,4200.0,29.3807,29.4784,29.3807,29.4784,4200.0
2013-02-27 11:25:00,33.2,33.29,33.2,33.29,5900.0,29.4784,29.5583,29.4784,29.5583,5900.0
2013-02-27 11:30:00,33.3,33.32,33.24,33.24,8900.0,29.5672,29.585,29.5139,29.5139,8900.0
2013-02-27 11:35:00,33.2,33.22,33.2,33.22,1400.0,29.4784,29.4962,29.4784,29.4962,1400.0
2013-02-27 11:40:00,33.24,33.25,33.24,33.25,4400.0,29.5139,29.5228,29.5139,29.5228,4400.0
2013-02-27 11:45:00,33.25,33.25,33.25,33.25,2600.0,29.5228,29.5228,29.5228,29.5228,2600.0
2013-02-27 11:50:00,33.25,33.25,33.23,33.25,3600.0,29.5228,29.5228,29.5051,29.5228,3600.0
2013-02-27 11:55:00,33.25,33.25,33.23,33.25,3500.0,29.5228,29.5228,29.5051,29.5228,3500.0
2013-02-27 12:00:00,33.25,33.25,33.24,33.25,2800.0,29.5228,29.5228,29.5139,29.5228,2800.0
2013-02-27 12:05:00,33.25,33.25,33.24,33.25,5600.0,29.5228,29.5228,29.5139,29.5228,5600.0
2013-02-27 12:10:00,33.25,33.25,33.25,33.25,1500.0,29.5228,29.5228,29.5228,29.5228,1500.0
2013-02-27 12:15:00,33.25,33.26,33.25,33.26,2100.0,29.5228,29.5317,29.5228,29.5317,2100.0
2013-02-27 12:20:00,33.26,33.35,33.25,33.35,1300.0,29.5317,29.6116,29.5228,29.6116,1300.0
2013-02-27 12:25:00,33.34,33.37,33.33,33.37,3300.0,29.6027,29.6294,29.5938,29.6294,3300.0
2013-02-27 12:30:00,33.38,33.45,33.38,33.43,3400.0,29.6382,29.7004,29.6382,29.6826,3400.0
2013-02-27 12:35:00,33.44,33.46,33.42,33.42,1100.0,29.6915,29.7093,29.6738,29.6738,1100.0
2013-02-27 12:40:00,33.43,33.46,33.42,33.44,2600.0,29.6826,29.7093,29.6738,29.6915,2600.0
2013-02-27 12:45:00,33.45,33.45,33.45,33.45,500.0,29.7004,29.7004,29.7004,29.7004,500.0
2013-02-27 12:50:00,33.44,33.44,33.42,33.43,1400.0,29.6915,29.6915,29.6738,29.6826,1400.0
2013-02-27 12:55:00,33.45,33.49,33.45,33.46,2300.0,29.7004,29.7359,29.7004,29.7093,2300.0
2013-02-27 13:00:00,33.43,33.44,33.41,33.41,1300.0,29.6826,29.6915,29.6649,29.6649,1300.0
2013-02-27 13:05:00,33.41,33.45,33.41,33.45,2900.0,29.6649,29.7004,29.6649,29.7004,2900.0
2013-02-27 13:10:00,33.46,33.46,33.45,33.46,6100.0,29.7093,29.7093,29.7004,29.7093,6100.0
2013-02-27 13:15:00,33.46,33.51,33.46,33.51,9600.0,29.7093,29.7537,29.7093,29.7537,9600.0
2013-02-27 13:20:00,33.5,33.52,33.5,33.51,4300.0,29.7448,29.7625,29.7448,29.7537,4300.0
2013-02-27 13:25:00,33.51,33.56,33.51,33.56,5800.0,29.7537,29.7981,29.7537,29.7981,5800.0
2013-02-27 13:30:00,33.56,33.58,33.55,33.56,2800.0,29.7981,29.8158,29.7892,29.7981,2800.0
2013-02-27 13:35:00,33.57,33.57,33.52,33.52,4900.0,29.8069,29.8069,29.7625,29.7625,4900.0
2013-02-27 13:40:00,33.52,33.52,33.47,33.47,4500.0,29.7625,29.7625,29.7182,29.7182,4500.0
2013-02-27 13:45:00,33.47,33.47,33.41,33.41,2600.0,29.7182,29.7182,29.6649,29.6649,2600.0
2013-02-27 13:50:00,33.41,33.41,33.4,33.4,900.0,29.6649,29.6649,29.656,29.656,900.0
2013-02-27 13:55:00,33.4,33.41,33.38,33.38,3100.0,29.656,29.6649,29.6382,29.6382,3100.0
2013-02-27 14:00:00,33.38,33.39,33.38,33.39,3500.0,29.6382,29.6471,29.6382,29.6471,3500.0
2013-02-27 14:05:00,33.39,33.39,33.39,33.39,1600.0,29.6471,29.6471,29.6471,29.6471,1600.0
2013-02-27 14:10:00,33.39,33.46,33.39,33.45,13800.0,29.6471,29.7093,29.6471,29.7004,13800.0
2013-02-27 14:15:00,33.45,33.46,33.4,33.4,12400.0,29.7004,29.7093,29.656,29.656,12400.0
2013-02-27 14:20:00,33.4,33.4,33.33,33.35,31000.0,29.656,29.656,29.5938,29.6116,31000.0
2013-02-27 14:25:00,33.35,33.37,33.34,33.37,2300.0,29.6116,29.6294,29.6027,29.6294,2300.0
2013-02-27 14:30:00,33.37,33.37,33.34,33.37,7400.0,29.6294,29.6294,29.6027,29.6294,7400.0
2013-02-27 14:35:00,33.37,33.4,33.37,33.39,1500.0,29.6294,29.656,29.6294,29.6471,1500.0
2013-02-27 14:40:00,33.4,33.41,33.4,33.4,12100.0,29.656,29.6649,29.656,29.656,12100.0
2013-02-27 14:45:00,33.4,33.4,33.39,33.39,9800.0,29.656,29.656,29.6471,29.6471,9800.0
2013-02-27 14:50:00,33.4,33.41,33.39,33.4,5500.0,29.656,29.6649,29.6471,29.656,5500.0
2013-02-27 14:55:00,33.41,33.46,33.41,33.43,4800.0,29.6649,29.7093,29.6649,29.6826,4800.0
2013-02-27 15:00:00,33.43,33.43,33.4,33.4,2500.0,29.6826,29.6826,29.656,29.656,2500.0
2013-02-27 15:05:00,33.4,33.42,33.37,33.42,6000.0,29.656,29.6738,29.6294,29.6738,6000.0
2013-02-27 15:10:00,33.42,33.44,33.42,33.44,3100.0,29.6738,29.6915,29.6738,29.6915,3100.0
2013-02-27 15:15:00,33.43,33.44,33.43,33.44,4700.0,29.6826,29.6915,29.6826,29.6915,4700.0
2013-02-27 15:20:00,33.44,33.45,33.43,33.45,6300.0,29.6915,29.7004,29.6826,29.7004,6300.0
2013-02-27 15:25:00,33.45,33.47,33.42,33.44,7100.0,29.7004,29.7182,29.6738,29.6915,7100.0
2013-02-27 15:30:00,33.44,33.48,33.42,33.48,3600.0,29.6915,29.727,29.6738,29.727,3600.0
2013-02-27 15:35:00,33.48,33.51,33.48,33.5,5500.0,29.727,29.7537,29.727,29.7448,5500.0
2013-02-27 15:40:00,33.5,33.5,33.44,33.48,11200.0,29.7448,29.7448,29.6915,29.727,11200.0
2013-02-27 15:45:00,33.48,33.5,33.43,33.43,11700.0,29.727,29.7448,29.6826,29.6826,11700.0
2013-02-27 15:50:00,33.45,33.46,33.43,33.45,9100.0,29.7004,29.7093,29.6826,29.7004,9100.0
2013-02-27 15:55:00,33.44,33.44,33.39,33.41,43200.0,29.6915,29.6915,29.6471,29.6649,43200.0
2013-02-28 09:30:00,33.44,33.44,33.39,33.39,1400.0,29.6915,29.6915,29.6471,29.6471,1400.0
2013-02-28 09:35:00,33.47,33.47,33.39,33.39,300.0,29.7182,29.7182,29.6471,29.6471,300.0
2013-02-28 09:40:00,33.46,33.47,33.45,33.45,500.0,29.7093,29.7182,29.7004,29.7004,500.0
2013-02-28 09:45:00,33.47,33.47,33.45,33.45,400.0,29.7182,29.7182,29.7004,29.7004,400.0
2013-02-28 09:50:00,33.45,33.45,33.42,33.42,600.0,29.7004,29.7004,29.6738,29.6738,600.0
2013-02-28 09:55:00,33.4,33.46,33.4,33.44,2500.0,29.656,29.7093,29.656,29.6915,2500.0
2013-02-28 10:00:00,33.43,33.44,33.34,33.35,3900.0,29.6826,29.6915,29.6027,29.6116,3900.0
2013-02-28 10:05:00,33.36,33.4,33.35,33.39,1900.0,29.6205,29.656,29.6116,29.6471,1900.0
2013-02-28 10:10:00,33.36,33.37,33.33,33.37,3000.0,29.6205,29.6294,29.5938,29.6294,3000.0
2013-02-28 10:15:00,33.34,33.37,33.3,33.31,2800.0,29.6027,29.6294,29.5672,29.5761,2800.0
2013-02-28 10:20:00,33.32,33.35,33.3,33.3,107600.0,29.585,29.6116,29.5672,29.5672,107600.0
2013-02-28 10:25:00,33.29,33.31,33.27,33.31,900.0,29.5583,29.5761,29.5406,29.5761,900.0
2013-02-28 10:30:00,33.25,33.35,33.2,33.35,18300.0,29.5228,29.6116,29.4784,29.6116,18300.0
2013-02-28 10:35:00,33.35,33.36,33.34,33.35,3300.0,29.6116,29.6205,29.6027,29.6116,3300.0
2013-02-28 10:40:00,33.35,33.35,33.31,33.33,3100.0,29.6116,29.6116,29.5761,29.5938,3100.0
2013-02-28 10:45:00,33.33,33.34,33.25,33.25,1800.0,29.5938,29.6027,29.5228,29.5228,1800.0
2013-02-28 10:50:00,33.25,33.25,33.25,33.25,0.0,29.5228,29.5228,29.5228,29.5228,0.0
2013-02-28 10:55:00,33.22,33.24,33.22,33.24,300.0,29.4962,29.5139,29.4962,29.5139,300.0
2013-02-28 11:00:00,33.24,33.28,33.23,33.28,1200.0,29.5139,29.5494,29.5051,29.5494,1200.0
2013-02-28 11:05:00,33.29,33.35,33.29,33.35,1200.0,29.5583,29.6116,29.5583,29.6116,1200.0
2013-02-28 11:10:00,33.35,33.36,33.35,33.35,1200.0,29.6116,29.6205,29.6116,29.6116,1200.0
2013-02-28 11:15:00,33.35,33.35,33.31,33.33,900.0,29.6116,29.6116,29.5761,29.5938,900.0
2013-02-28 11:20:00,33.33,33.35,33.33,33.34,2900.0,29.5938,29.6116,29.5938,29.6027,2900.0
2013-02-28 11:25:00,33.35,33.36,33.34,33.34,3300.0,29.6116,29.6205,29.6027,29.6027,3300.0
2013-02-28 11:30:00,33.35,33.35,33.3,33.3,1300.0,29.6116,29.6116,29.5672,29.5672,1300.0
2013-02-28 11:35:00,33.3,33.32,33.28,33.3,1700.0,29.5672,29.585,29.5494,29.5672,1700.0
2013-02-28 11:40:00,33.27,33.31,33.25,33.31,3900.0,29.5406,29.5761,29.5228,29.5761,3900.0
2013-02-28 11:45:00,33.3,33.35,33.3,33.35,3600.0,29.5672,29.6116,29.5672,29.6116,3600.0
2013-02-28 11:50:00,33.35,33.36,33.28,33.29,5600.0,29.6116,29.6205,29.5494,29.5583,5600.0
2013-02-28 11:55:00,33.28,33.29,33.27,33.29,1500.0,29.5494,29.5583,29.5406,29.5583,1500.0
2013-02-28 12:00:00,33.29,33.29,33.26,33.27,2700.0,29.5583,29.5583,29.5317,29.5406,2700.0
2013-02-28 12:05:00,33.28,33.28,33.26,33.28,1200.0,29.5494,29.5494,29.5317,29.5494,1200.0
2013-02-28 12:10:00,33.28,33.28,33.26,33.28,2300.0,29.5494,29.5494,29.5317,29.5494,2300.0
2013-02-28 12:15:00,33.28,33.28,33.26,33.27,3500.0,29.5494,29.5494,29.5317,29.5406,3500.0
2013-02-28 12:20:00,33.27,33.29,33.26,33.29,3400.0,29.5406,29.5583,29.5317,29.5583,3400.0
2013-02-28 12:25:00,33.29,33.29,33.25,33.25,3600.0,29.5583,29.5583,29.5228,29.5228,3600.0
2013-02-28 12:30:00,33.25,33.26,33.24,33.26,4300.0,29.5228,29.5317,29.5139,29.5317,4300.0
2013-02-28 12:35:00,33.27,33.27,33.24,33.25,2900.0,29.5406,29.5406,29.5139,29.5228,2900.0
2013-02-28 12:40:00,33.26,33.28,33.26,33.28,2300.0,29.5317,29.5494,29.5317,29.5494,2300.0
2013-02-28 12:45:00,33.29,33.3,33.27,33.3,500.0,29.5583,29.5672,29.5406,29.5672,500.0
2013-02-28 12:50:00,33.27,33.29,33.27,33.29,500.0,29.5406,29.5583,29.5406,29.5583,500.0
2013-02-28 12:55:00,33.3,33.3,33.27,33.27,600.0,29.5672,29.5672,29.5406,29.5406,600.0
2013-02-28 13:00:00,33.29,33.3,33.28,33.3,2500.0,29.5583,29.5672,29.5494,29.5672,2500.0
2013-02-28 13:05:00,33.29,33.3,33.24,33.25,5800.0,29.5583,29.5672,29.5139,29.5228,5800.0
2013-02-28 13:10:00,33.25,33.26,33.25,33.25,4100.0,29.5228,29.5317,29.5228,29.5228,4100.0
2013-02-28 13:15:00,33.25,33.27,33.25,33.25,6100.0,29.5228,29.5406,29.5228,29.5228,6100.0
2013-02-28 13:20:00,33.26,33.41,33.24,33.41,15600.0,29.5317,29.6649,29.5139,29.6649,15600.0
2013-02-28 13:25:00,33.41,33.47,33.41,33.47,1900.0,29.6649,29.7182,29.6649,29.7182,1900.0
2013-02-28 13:30:00,33.47,33.48,33.45,33.48,2400.0,29.7182,29.727,29.7004,29.727,2400.0
2013-02-28 13:35:00,33.47,33.48,33.46,33.47,6000.0,29.7182,29.727,29.7093,29.7182,6000.0
2013-02-28 13:40:00,33.47,33.53,33.47,33.53,14600.0,29.7182,29.7714,29.7182,29.7714,14600.0
2013-02-28 13:45:00,33.53,33.57,33.48,33.48,12100.0,29.7714,29.8069,29.727,29.727,12100.0
2013-02-28 13:50:00,33.46,33.46,33.45,33.45,900.0,29.7093,29.7093,29.7004,29.7004,900.0
2013-02-28 13:55:00,33.46,33.46,33.45,33.45,200.0,29.7093,29.7093,29.7004,29.7004,200.0
2013-02-28 14:00:00,33.46,33.48,33.46,33.48,500.0,29.7093,29.727,29.7093,29.727,500.0
2013-02-28 14:05:00,33.48,33.5,33.48,33.5,600.0,29.727,29.7448,29.727,29.7448,600.0
2013-02-28 14:10:00,33.5,33.5,33.49,33.49,700.0,29.7448,29.7448,29.7359,29.7359,700.0
2013-02-28 14:15:00,33.49,33.49,33.48,33.48,1100.0,29.7359,29.7359,29.727,29.727,1100.0
2013-02-28 14:20:00,33.49,33.51,33.49,33.5,5800.0,29.7359,29.7537,29.7359,29.7448,5800.0
2013-02-28 14:25:00,33.5,33.51,33.5,33.5,3000.0,29.7448,29.7537,29.7448,29.7448,3000.0
2013-02-28 14:30:00,33.5,33.51,33.48,33.48,3600.0,29.7448,29.7537,29.727,29.727,3600.0
2013-02-28 14:35:00,33.49,33.51,33.49,33.5,3300.0,29.7359,29.7537,29.7359,29.7448,3300.0
2013-02-28 14:40:00,33.49,33.51,33.49,33.5,3000.0,29.7359,29.7537,29.7359,29.7448,3000.0
2013-02-28 14:45:00,33.5,33.5,33.47,33.5,6100.0,29.7448,29.7448,29.7182,29.7448,6100.0
2013-02-28 14:50:00,33.48,33.48,33.44,33.44,8500.0,29.727,29.727,29.6915,29.6915,8500.0
2013-02-28 14:55:00,33.44,33.46,33.41,33.42,6900.0,29.6915,29.7093,29.6649,29.6738,6900.0
2013-02-28 15:00:00,33.42,33.43,33.4,33.41,5100.0,29.6738,29.6826,29.656,29.6649,5100.0
2013-02-28 15:05:00,33.41,33.42,33.39,33.39,6000.0,29.6649,29.6738,29.6471,29.6471,6000.0
2013-02-28 15:10:00,33.39,33.42,33.34,33.35,17800.0,29.6471,29.6738,29.6027,29.6116,17800.0
2013-02-28 15:15:00,33.35,33.35,33.3,33.32,4100.0,29.6116,29.6116,29.5672,29.585,4100.0
2013-02-28 15:20:00,33.32,33.32,33.29,33.29,6300.0,29.585,29.585,29.5583,29.5583,6300.0
2013-02-28 15:25:00,33.3,33.3,33.26,33.29,10700.0,29.5672,29.5672,29.5317,29.5583,10700.0
2013-02-28 15:30:00,33.29,33.36,33.29,33.34,11500.0,29.5583,29.6205,29.5583,29.6027,11500.0
2013-02-28 15:35:00,33.35,33.35,33.33,33.33,3800.0,29.6116,29.6116,29.5938,29.5938,3800.0
2013-02-28 15:40:00,33.34,33.34,33.26,33.27,18100.0,29.6027,29.6027,29.5317,29.5406,18100.0
2013-02-28 15:45:00,33.26,33.27,33.23,33.24,25000.0,29.5317,29.5406,29.5051,29.5139,25000.0
2013-02-28 15:50:00,33.25,33.25,33.16,33.16,27200.0,29.5228,29.5228,29.4429,29.4429,27200.0
2013-02-28 15:55:00,33.17,33.21,33.12,33.16,59100.0,29.4518,29.4873,29.4074,29.4429,59100.0
2013-03-01 09:30:00,32.93,33.05,32.91,32.94,10200.0,29.2387,29.3452,29.2209,29.2476,10200.0
2013-03-01 09:35:00,32.93,32.94,32.73,32.73,4600.0,29.2387,29.2476,29.0611,29.0611,4600.0
2013-03-01 09:40:00,32.7,32.7,32.58,32.62,4100.0,29.0345,29.0345,28.9279,28.9634,4100.0
2013-03-01 09:45:00,32.62,32.63,32.54,32.57,6600.0,28.9634,28.9723,28.8924,28.919,6600.0
2013-03-01 09:50:00,32.61,32.66,32.56,32.64,15300.0,28.9546,28.9989,28.9102,28.9812,15300.0
2013-03-01 09:55:00,32.63,32.82,32.61,32.61,6100.0,28.9723,29.141,28.9546,28.9546,6100.0
2013-03-01 10:00:00,32.65,32.8,32.65,32.72,6800.0,28.9901,29.1233,28.9901,29.0522,6800.0
2013-03-01 10:05:00,32.71,32.77,32.63,32.77,5800.0,29.0433,29.0966,28.9723,29.0966,5800.0
2013-03-01 10:10:00,32.77,32.84,32.75,32.84,7100.0,29.0966,29.1588,29.0789,29.1588,7100.0
2013-03-01 10:15:00,32.81,32.81,32.64,32.68,15600.0,29.1321,29.1321,28.9812,29.0167,15600.0
2013-03-01 10:20:00,32.65,32.65,32.54,32.58,11100.0,28.9901,28.9901,28.8924,28.9279,11100.0
2013-03-01 10:25:00,32.58,32.72,32.56,32.7,5600.0,28.9279,29.0522,28.9102,29.0345,5600.0
2013-03-01 10:30:00,32.7,32.76,32.69,32.75,6600.0,29.0345,29.0877,29.0256,29.0789,6600.0
2013-03-01 10:35:00,32.75,32.76,32.64,32.64,5300.0,29.0789,29.0877,28.9812,28.9812,5300.0
2013-03-01 10:40:00,32.65,32.69,32.58,32.68,9900.0,28.9901,29.0256,28.9279,29.0167,9900.0
2013-03-01 10:45:00,32.7,32.75,32.69,32.69,4500.0,29.0345,29.0789,29.0256,29.0256,4500.0
2013-03-01 10:50:00,32.65,32.72,32.65,32.72,2300.0,28.9901,29.0522,28.9901,29.0522,2300.0
2013-03-01 10:55:00,32.72,32.74,32.66,32.68,7000.0,29.0522,29.07,28.9989,29.0167,7000.0
2013-03-01 11:00:00,32.7,32.74,32.69,32.71,7800.0,29.0345,29.07,29.0256,29.0433,7800.0
2013-03-01 11:05:00,32.73,32.76,32.69,32.71,8500.0,29.0611,29.0877,29.0256,29.0433,8500.0
2013-03-01 11:10:00,32.7,32.7,32.59,32.59,4000.0,29.0345,29.0345,28.9368,28.9368,4000.0
2013-03-01 11:15:00,32.59,32.6,32.52,32.53,6700.0,28.9368,28.9457,28.8746,28.8835,6700.0
2013-03-01 11:20:00,32.53,32.57,32.52,32.57,10300.0,28.8835,28.919,28.8746,28.919,10300.0
2013-03-01 11:25:00,32.56,32.72,32.56,32.68,5700.0,28.9102,29.0522,28.9102,29.0167,5700.0
2013-03-01 11:30:00,32.68,32.71,32.67,32.69,4600.0,29.0167,29.0433,29.0078,29.0256,4600.0
2013-03-01 11:35:00,32.69,32.69,32.65,32.66,5300.0,29.0256,29.0256,28.9901,28.9989,5300.0
2013-03-01 11:40:00,32.65,32.65,32.53,32.56,6700.0,28.9901,28.9901,28.8835,28.9102,6700.0
2013-03-01 11:45:00,32.57,32.6,32.52,32.52,7700.0,28.919,28.9457,28.8746,28.8746,7700.0
2013-03-01 11:50:00,32.54,32.59,32.54,32.57,4600.0,28.8924,28.9368,28.8924,28.919,4600.0
2013-03-01 11:55:00,32.57,32.66,32.57,32.65,5700.0,28.919,28.9989,28.919,28.9901,5700.0
2013-03-01 12:00:00,32.66,32.74,32.66,32.74,5600.0,28.9989,29.07,28.9989,29.07,5600.0
2013-03-01 12:05:00,32.74,32.75,32.73,32.75,4300.0,29.07,29.0789,29.0611,29.0789,4300.0
2013-03-01 12:10:00,32.75,32.79,32.75,32.79,7800.0,29.0789,29.1144,29.0789,29.1144,7800.0
2013-03-01 12:15:00,32.8,32.88,32.8,32.87,9600.0,29.1233,29.1943,29.1233,29.1854,9600.0
2013-03-01 12:20:00,32.87,32.87,32.83,32.85,2000.0,29.1854,29.1854,29.1499,29.1677,2000.0
2013-03-01 12:25:00,32.87,32.88,32.84,32.88,5000.0,29.1854,29.1943,29.1588,29.1943,5000.0
2013-03-01 12:30:00,32.88,32.94,32.87,32.88,6800.0,29.1943,29.2476,29.1854,29.1943,6800.0
2013-03-01 12:35:00,32.88,32.89,32.87,32.88,6100.0,29.1943,29.2032,29.1854,29.1943,6100.0
2013-03-01 12:40:00,32.88,32.88,32.85,32.85,3800.0,29.1943,29.1943,29.1677,29.1677,3800.0
2013-03-01 12:45:00,32.84,32.84,32.8,32.84,2200.0,29.1588,29.1588,29.1233,29.1588,2200.0
2013-03-01 12:50:00,32.84,32.88,32.83,32.83,3500.0,29.1588,29.1943,29.1499,29.1499,3500.0
2013-03-01 12:55:00,32.84,32.91,32.82,32.88,4900.0,29.1588,29.2209,29.141,29.1943,4900.0
2013-03-01 13:00:00,32.88,32.88,32.81,32.86,3300.0,29.1943,29.1943,29.1321,29.1765,3300.0
2013-03-01 13:05:00,32.87,32.9,32.82,32.83,3800.0,29.1854,29.212,29.141,29.1499,3800.0
2013-03-01 13:10:00,32.83,32.85,32.82,32.84,3900.0,29.1499,29.1677,29.141,29.1588,3900.0
2013-03-01 13:15:00,32.83,32.9,32.83,32.84,2100.0,29.1499,29.212,29.1499,29.1588,2100.0
2013-03-01 13:20:00,32.86,32.92,32.86,32.92,4100.0,29.1765,29.2298,29.1765,29.2298,4100.0
2013-03-01 13:25:00,32.92,32.92,32.92,32.92,400.0,29.2298,29.2298,29.2298,29.2298,400.0
2013-03-01 13:30:00,32.92,32.93,32.85,32.86,5100.0,29.2298,29.2387,29.1677,29.1765,5100.0
2013-03-01 13:35:00,32.87,32.88,32.85,32.87,3400.0,29.1854,29.1943,29.1677,29.1854,3400.0
2013-03-01 13:40:00,32.9,32.92,32.9,32.9,2800.0,29.212,29.2298,29.212,29.212,2800.0
2013-03-01 13:45:00,32.9,32.91,32.86,32.87,2200.0,29.212,29.2209,29.1765,29.1854,2200.0
2013-03-01 13:50:00,32.87,32.87,32.85,32.86,2200.0,29.1854,29.1854,29.1677,29.1765,2200.0
2013-03-01 13:55:00,32.87,32.87,32.8,32.83,3300.0,29.1854,29.1854,29.1233,29.1499,3300.0
2013-03-01 14:00:00,32.85,32.95,32.85,32.95,4200.0,29.1677,29.2564,29.1677,29.2564,4200.0
2013-03-01 14:05:00,32.97,33.01,32.96,32.98,5900.0,29.2742,29.3097,29.2653,29.2831,5900.0
2013-03-01 14:10:00,32.97,33.0,32.96,33.0,1100.0,29.2742,29.3008,29.2653,29.3008,1100.0
2013-03-01 14:15:00,33.0,33.07,33.0,33.07,3900.0,29.3008,29.363,29.3008,29.363,3900.0
2013-03-01 14:20:00,33.07,33.09,33.07,33.07,4500.0,29.363,29.3807,29.363,29.363,4500.0
2013-03-01 14:25:00,33.06,33.06,33.04,33.06,2300.0,29.3541,29.3541,29.3364,29.3541,2300.0
2013-03-01 14:30:00,33.06,33.06,33.03,33.03,2800.0,29.3541,29.3541,29.3275,29.3275,2800.0
2013-03-01 14:35:00,33.04,33.06,32.96,32.98,3100.0,29.3364,29.3541,29.2653,29.2831,3100.0
2013-03-01 14:40:00,32.98,33.01,32.97,33.01,1900.0,29.2831,29.3097,29.2742,29.3097,1900.0
2013-03-01 14:45:00,33.01,33.02,32.91,32.91,5000.0,29.3097,29.3186,29.2209,29.2209,5000.0
2013-03-01 14:50:00,32.9,32.91,32.83,32.85,9600.0,29.212,29.2209,29.1499,29.1677,9600.0
2013-03-01 14:55:00,32.85,32.86,32.81,32.83,8600.0,29.1677,29.1765,29.1321,29.1499,8600.0
2013-03-01 15:00:00,32.84,32.86,32.82,32.82,10500.0,29.1588,29.1765,29.141,29.141,10500.0
2013-03-01 15:05:00,32.8,32.85,32.8,32.81,16400.0,29.1233,29.1677,29.1233,29.1321,16400.0
2013-03-01 15:10:00,32.81,32.82,32.78,32.81,8000.0,29.1321,29.141,29.1055,29.1321,8000.0
2013-03-01 15:15:00,32.82,32.91,32.8,32.85,28800.0,29.141,29.2209,29.1233,29.1677,28800.0
2013-03-01 15:20:00,32.86,32.91,32.81,32.89,9800.0,29.1765,29.2209,29.1321,29.2032,9800.0
2013-03-01 15:25:00,32.9,32.92,32.88,32.9,5800.0,29.212,29.2298,29.1943,29.212,5800.0
2013-03-01 15:30:00,32.9,32.94,32.9,32.91,7400.0,29.212,29.2476,29.212,29.2209,7400.0
2013-03-01 15:35:00,32.91,32.94,32.9,32.93,9400.0,29.2209,29.2476,29.212,29.2387,9400.0
2013-03-01 15:40:00,32.93,32.93,32.91,32.91,8200.0,29.2387,29.2387,29.2209,29.2209,8200.0
2013-03-01 15:45:00,32.91,33.03,32.91,33.03,16800.0,29.2209,29.3275,29.2209,29.3275,16800.0
2013-03-01 15:50:00,33.04,33.09,33.0,33.0,18000.0,29.3364,29.3807,29.3008,29.3008,18000.0
2013-03-01 15:55:00,33.0,33.04,32.91,33.0,98800.0,29.3008,29.3364,29.2209,29.3008,98800.0
2013-03-04 09:30:00,33.0,33.02,32.98,32.98,5000.0,29.3008,29.3186,29.2831,29.2831,5000.0
2013-03-04 09:35:00,32.96,32.98,32.91,32.94,800.0,29.2653,29.2831,29.2209,29.2476,800.0
2013-03-04 09:40:00,33.0,33.12,32.99,33.0,4500.0,29.3008,29.4074,29.292,29.3008,4500.0
2013-03-04 09:45:00,33.03,33.08,32.99,32.99,4300.0,29.3275,29.3719,29.292,29.292,4300.0
2013-03-04 09:50:00,32.98,33.02,32.92,33.02,14500.0,29.2831,29.3186,29.2298,29.3186,14500.0
2013-03-04 09:55:00,33.04,33.04,32.96,33.04,12400.0,29.3364,29.3364,29.2653,29.3364,12400.0
2013-03-04 10:00:00,33.04,33.08,33.04,33.07,2900.0,29.3364,29.3719,29.3364,29.363,2900.0
2013-03-04 10:05:00,33.1,33.1,33.07,33.1,900.0,29.3896,29.3896,29.363,29.3896,900.0
2013-03-04 10:10:00,33.08,33.08,32.94,32.94,2400.0,29.3719,29.3719,29.2476,29.2476,2400.0
2013-03-04 10:15:00,32.96,32.98,32.96,32.98,300.0,29.2653,29.2831,29.2653,29.2831,300.0
2013-03-04 10:20:00,32.97,32.98,32.95,32.95,400.0,29.2742,29.2831,29.2564,29.2564,400.0
2013-03-04 10:25:00,33.0,33.0,33.0,33.0,200.0,29.3008,29.3008,29.3008,29.3008,200.0
2013-03-04 10:30:00,33.05,33.08,33.02,33.02,2800.0,29.3452,29.3719,29.3186,29.3186,2800.0
2013-03-04 10:35:00,33.0,33.01,32.91,32.98,19500.0,29.3008,29.3097,29.2209,29.2831,19500.0
2013-03-04 10:40:00,33.0,33.1,32.99,33.1,11400.0,29.3008,29.3896,29.292,29.3896,11400.0
2013-03-04 10:45:00,33.11,33.14,33.06,33.08,4700.0,29.3985,29.4251,29.3541,29.3719,4700.0
2013-03-04 10:50:00,33.09,33.1,33.09,33.09,800.0,29.3807,29.3896,29.3807,29.3807,800.0
2013-03-04 10:55:00,33.09,33.09,33.01,33.04,2500.0,29.3807,29.3807,29.3097,29.3364,2500.0
2013-03-04 11:00:00,33.04,33.04,33.0,33.02,15600.0,29.3364,29.3364,29.3008,29.3186,15600.0
2013-03-04 11:05:00,33.03,33.1,33.0,33.06,16800.0,29.3275,29.3896,29.3008,29.3541,16800.0
2013-03-04 11:10:00,33.07,33.16,33.07,33.15,2000.0,29.363,29.4429,29.363,29.434,2000.0
2013-03-04 11:15:00,33.16,33.19,33.14,33.14,6100.0,29.4429,29.4695,29.4251,29.4251,6100.0
2013-03-04 11:20:00,33.14,33.14,33.1,33.1,4600.0,29.4251,29.4251,29.3896,29.3896,4600.0
2013-03-04 11:25:00,33.1,33.1,33.05,33.07,3100.0,29.3896,29.3896,29.3452,29.363,3100.0
2013-03-04 11:30:00,33.07,33.1,33.07,33.07,700.0,29.363,29.3896,29.363,29.363,700.0
2013-03-04 11:35:00,33.07,33.08,33.05,33.07,2900.0,29.363,29.3719,29.3452,29.363,2900.0
2013-03-04 11:40:00,33.06,33.06,32.98,32.98,4600.0,29.3541,29.3541,29.2831,29.2831,4600.0
2013-03-04 11:45:00,32.99,32.99,32.99,32.99,1000.0,29.292,29.292,29.292,29.292,1000.0
2013-03-04 11:50:00,32.99,33.02,32.98,33.02,2700.0,29.292,29.3186,29.2831,29.3186,2700.0
2013-03-04 11:55:00,33.01,33.02,33.0,33.02,1800.0,29.3097,29.3186,29.3008,29.3186,1800.0
2013-03-04 12:00:00,33.03,33.03,33.01,33.01,800.0,29.3275,29.3275,29.3097,29.3097,800.0
2013-03-04 12:05:00,33.02,33.02,32.94,32.94,2300.0,29.3186,29.3186,29.2476,29.2476,2300.0
2013-03-04 12:10:00,32.93,32.93,32.9,32.92,3000.0,29.2387,29.2387,29.212,29.2298,3000.0
2013-03-04 12:15:00,32.92,32.92,32.85,32.86,2800.0,29.2298,29.2298,29.1677,29.1765,2800.0
2013-03-04 12:20:00,32.87,32.87,32.81,32.82,2900.0,29.1854,29.1854,29.1321,29.141,2900.0
2013-03-04 12:25:00,32.8,32.81,32.77,32.81,2600.0,29.1233,29.1321,29.0966,29.1321,2600.0
2013-03-04 12:30:00,32.81,32.82,32.76,32.76,3600.0,29.1321,29.141,29.0877,29.0877,3600.0
2013-03-04 12:35:00,32.75,32.79,32.73,32.79,1300.0,29.0789,29.1144,29.0611,29.1144,1300.0
2013-03-04 12:40:00,32.8,32.81,32.8,32.8,4500.0,29.1233,29.1321,29.1233,29.1233,4500.0
2013-03-04 12:45:00,32.8,32.81,32.79,32.8,2500.0,29.1233,29.1321,29.1144,29.1233,2500.0
2013-03-04 12:50:00,32.82,32.82,32.81,32.81,1600.0,29.141,29.141,29.1321,29.1321,1600.0
2013-03-04 12:55:00,32.81,32.81,32.79,32.81,1200.0,29.1321,29.1321,29.1144,29.1321,1200.0
2013-03-04 13:00:00,32.79,32.79,32.77,32.79,2400.0,29.1144,29.1144,29.0966,29.1144,2400.0
2013-03-04 13:05:00,32.79,32.8,32.79,32.8,700.0,29.1144,29.1233,29.1144,29.1233,700.0
2013-03-04 13:10:00,32.79,32.82,32.79,32.82,900.0,29.1144,29.141,29.1144,29.141,900.0
2013-03-04 13:15:00,32.83,32.85,32.83,32.85,700.0,29.1499,29.1677,29.1499,29.1677,700.0
2013-03-04 13:20:00,32.86,32.94,32.86,32.94,500.0,29.1765,29.2476,29.1765,29.2476,500.0
2013-03-04 13:25:00,32.94,32.96,32.93,32.96,1900.0,29.2476,29.2653,29.2387,29.2653,1900.0
2013-03-04 13:30:00,32.96,32.98,32.95,32.95,1300.0,29.2653,29.2831,29.2564,29.2564,1300.0
2013-03-04 13:35:00,32.97,32.97,32.97,32.97,800.0,29.2742,29.2742,29.2742,29.2742,800.0
2013-03-04 13:40:00,32.98,33.0,32.98,32.98,5200.0,29.2831,29.3008,29.2831,29.2831,5200.0
2013-03-04 13:45:00,32.97,32.98,32.97,32.98,800.0,29.2742,29.2831,29.2742,29.2831,800.0
2013-03-04 13:50:00,32.97,33.0,32.97,33.0,1300.0,29.2742,29.3008,29.2742,29.3008,1300.0
2013-03-04 13:55:00,32.99,32.99,32.94,32.96,1300.0,29.292,29.292,29.2476,29.2653,1300.0
2013-03-04 14:00:00,32.96,32.97,32.94,32.94,1500.0,29.2653,29.2742,29.2476,29.2476,1500.0
2013-03-04 14:05:00,32.94,32.95,32.94,32.95,600.0,29.2476,29.2564,29.2476,29.2564,600.0
2013-03-04 14:10:00,32.95,32.95,32.89,32.91,3800.0,29.2564,29.2564,29.2032,29.2209,3800.0
2013-03-04 14:15:00,32.91,32.92,32.91,32.91,700.0,29.2209,29.2298,29.2209,29.2209,700.0
2013-03-04 14:20:00,32.92,32.95,32.92,32.93,1700.0,29.2298,29.2564,29.2298,29.2387,1700.0
2013-03-04 14:25:00,32.93,33.0,32.91,33.0,2700.0,29.2387,29.3008,29.2209,29.3008,2700.0
2013-03-04 14:30:00,32.99,33.0,32.94,32.95,2100.0,29.292,29.3008,29.2476,29.2564,2100.0
2013-03-04 14:35:00,32.95,32.97,32.95,32.97,1000.0,29.2564,29.2742,29.2564,29.2742,1000.0
2013-03-04 14:40:00,32.98,33.01,32.98,33.01,1400.0,29.2831,29.3097,29.2831,29.3097,1400.0
2013-03-04 14:45:00,33.01,33.03,33.01,33.03,1300.0,29.3097,29.3275,29.3097,29.3275,1300.0
2013-03-04 14:50:00,33.03,33.03,33.0,33.02,1600.0,29.3275,29.3275,29.3008,29.3186,1600.0
2013-03-04 14:55:00,33.02,33.05,33.01,33.01,10300.0,29.3186,29.3452,29.3097,29.3097,10300.0
2013-03-04 15:00:00,33.01,33.04,33.0,33.03,3600.0,29.3097,29.3364,29.3008,29.3275,3600.0
2013-03-04 15:05:00,33.02,33.03,33.0,33.01,4400.0,29.3186,29.3275,29.3008,29.3097,4400.0
2013-03-04 15:10:00,33.0,33.03,32.97,33.02,5500.0,29.3008,29.3275,29.2742,29.3186,5500.0
2013-03-04 15:15:00,33.03,33.03,33.02,33.02,1900.0,29.3275,29.3275,29.3186,29.3186,1900.0
2013-03-04 15:20:00,33.02,33.03,32.99,33.0,5200.0,29.3186,29.3275,29.292,29.3008,5200.0
2013-03-04 15:25:00,33.01,33.04,32.97,32.97,5200.0,29.3097,29.3364,29.2742,29.2742,5200.0
2013-03-04 15:30:00,32.99,33.0,32.97,33.0,2700.0,29.292,29.3008,29.2742,29.3008,2700.0
2013-03-04 15:35:00,33.0,33.0,32.96,32.97,7200.0,29.3008,29.3008,29.2653,29.2742,7200.0
2013-03-04 15:40:00,32.97,32.97,32.95,32.96,3300.0,29.2742,29.2742,29.2564,29.2653,3300.0
2013-03-04 15:45:00,32.96,32.96,32.9,32.91,22800.0,29.2653,29.2653,29.212,29.2209,22800.0
2013-03-04 15:50:00,32.91,32.95,32.87,32.89,24800.0,29.2209,29.2564,29.1854,29.2032,24800.0
2013-03-04 15:55:00,32.88,32.91,32.86,32.89,46600.0,29.1943,29.2209,29.1765,29.2032,46600.0
2013-03-05 09:30:00,33.03,33.29,32.94,33.29,5100.0,29.3275,29.5583,29.2476,29.5583,5100.0
2013-03-05 09:35:00,33.33,33.77,33.33,33.71,10400.0,29.5938,29.9845,29.5938,29.9312,10400.0
2013-03-05 09:40:00,33.78,33.78,33.45,33.45,11400.0,29.9934,29.9934,29.7004,29.7004,11400.0
2013-03-05 09:45:00,33.41,33.46,33.37,33.45,3700.0,29.6649,29.7093,29.6294,29.7004,3700.0
2013-03-05 09:50:00,33.48,33.53,33.46,33.52,3000.0,29.727,29.7714,29.7093,29.7625,3000.0
2013-03-05 09:55:00,33.52,33.53,33.4,33.41,7100.0,29.7625,29.7714,29.656,29.6649,7100.0
2013-03-05 10:00:00,33.45,33.49,33.4,33.43,2300.0,29.7004,29.7359,29.656,29.6826,2300.0
2013-03-05 10:05:00,33.42,33.43,33.4,33.41,4300.0,29.6738,29.6826,29.656,29.6649,4300.0
2013-03-05 10:10:00,33.41,33.44,33.37,33.37,3600.0,29.6649,29.6915,29.6294,29.6294,3600.0
2013-03-05 10:15:00,33.4,33.44,33.4,33.44,3000.0,29.656,29.6915,29.656,29.6915,3000.0
2013-03-05 10:20:00,33.44,33.47,33.44,33.46,900.0,29.6915,29.7182,29.6915,29.7093,900.0
2013-03-05 10:25:00,33.47,33.51,33.44,33.51,3000.0,29.7182,29.7537,29.6915,29.7537,3000.0
2013-03-05 10:30:00,33.5,33.57,33.5,33.57,800.0,29.7448,29.8069,29.7448,29.8069,800.0
2013-03-05 10:35:00,33.59,33.6,33.57,33.59,3500.0,29.8247,29.8336,29.8069,29.8247,3500.0
2013-03-05 10:40:00,33.59,33.6,33.57,33.6,2300.0,29.8247,29.8336,29.8069,29.8336,2300.0
2013-03-05 10:45:00,33.6,33.6,33.55,33.56,5600.0,29.8336,29.8336,29.7892,29.7981,5600.0
2013-03-05 10:50:00,33.59,33.59,33.56,33.58,1100.0,29.8247,29.8247,29.7981,29.8158,1100.0
2013-03-05 10:55:00,33.58,33.59,33.53,33.54,2800.0,29.8158,29.8247,29.7714,29.7803,2800.0
2013-03-05 11:00:00,33.54,33.54,33.46,33.46,2800.0,29.7803,29.7803,29.7093,29.7093,2800.0
2013-03-05 11:05:00,33.47,33.54,33.45,33.53,2900.0,29.7182,29.7803,29.7004,29.7714,2900.0
2013-03-05 11:10:00,33.55,33.59,33.55,33.59,1000.0,29.7892,29.8247,29.7892,29.8247,1000.0
2013-03-05 11:15:00,33.6,33.6,33.57,33.57,1900.0,29.8336,29.8336,29.8069,29.8069,1900.0
2013-03-05 11:20:00,33.57,33.57,33.55,33.56,1100.0,29.8069,29.8069,29.7892,29.7981,1100.0
2013-03-05 11:25:00,33.55,33.56,33.47,33.48,14100.0,29.7892,29.7981,29.7182,29.727,14100.0
2013-03-05 11:30:00,33.47,33.5,33.47,33.5,1400.0,29.7182,29.7448,29.7182,29.7448,1400.0
2013-03-05 11:35:00,33.49,33.49,33.45,33.46,1400.0,29.7359,29.7359,29.7004,29.7093,1400.0
2013-03-05 11:40:00,33.47,33.47,33.47,33.47,200.0,29.7182,29.7182,29.7182,29.7182,200.0
2013-03-05 11:45:00,33.47,33.48,33.44,33.44,2700.0,29.7182,29.727,29.6915,29.6915,2700.0
2013-03-05 11:50:00,33.47,33.47,33.47,33.47,400.0,29.7182,29.7182,29.7182,29.7182,400.0
2013-03-05 11:55:00,33.48,33.48,33.42,33.42,3200.0,29.727,29.727,29.6738,29.6738,3200.0
2013-03-05 12:00:00,33.43,33.44,33.42,33.42,1000.0,29.6826,29.6915,29.6738,29.6738,1000.0
2013-03-05 12:05:00,33.42,33.44,33.4,33.4,2900.0,29.6738,29.6915,29.656,29.656,2900.0
2013-03-05 12:10:00,33.4,33.4,33.35,33.35,4500.0,29.656,29.656,29.6116,29.6116,4500.0
2013-03-05 12:15:00,33.36,33.36,33.3,33.31,4200.0,29.6205,29.6205,29.5672,29.5761,4200.0
2013-03-05 12:20:00,33.32,33.33,33.27,33.28,3900.0,29.585,29.5938,29.5406,29.5494,3900.0
2013-03-05 12:25:00,33.29,33.29,33.22,33.22,5200.0,29.5583,29.5583,29.4962,29.4962,5200.0
2013-03-05 12:30:00,33.25,33.25,33.22,33.24,2300.0,29.5228,29.5228,29.4962,29.5139,2300.0
2013-03-05 12:35:00,33.23,33.27,33.23,33.25,1700.0,29.5051,29.5406,29.5051,29.5228,1700.0
2013-03-05 12:40:00,33.26,33.28,33.23,33.27,3500.0,29.5317,29.5494,29.5051,29.5406,3500.0
2013-03-05 12:45:00,33.28,33.33,33.28,33.33,900.0,29.5494,29.5938,29.5494,29.5938,900.0
2013-03-05 12:50:00,33.37,33.37,33.35,33.35,800.0,29.6294,29.6294,29.6116,29.6116,800.0
2013-03-05 12:55:00,33.37,33.37,33.36,33.36,200.0,29.6294,29.6294,29.6205,29.6205,200.0
2013-03-05 13:00:00,33.38,33.39,33.38,33.39,600.0,29.6382,29.6471,29.6382,29.6471,600.0
2013-03-05 13:05:00,33.39,33.4,33.39,33.39,2500.0,29.6471,29.656,29.6471,29.6471,2500.0
2013-03-05 13:10:00,33.4,33.4,33.4,33.4,4300.0,29.656,29.656,29.656,29.656,4300.0
2013-03-05 13:15:00,33.4,33.41,33.39,33.39,3100.0,29.656,29.6649,29.6471,29.6471,3100.0
2013-03-05 13:20:00,33.4,33.42,33.38,33.38,5800.0,29.656,29.6738,29.6382,29.6382,5800.0
2013-03-05 13:25:00,33.38,33.39,33.38,33.39,500.0,29.6382,29.6471,29.6382,29.6471,500.0
2013-03-05 13:30:00,33.4,33.42,33.39,33.39,6500.0,29.656,29.6738,29.6471,29.6471,6500.0
2013-03-05 13:35:00,33.38,33.38,33.35,33.35,1200.0,29.6382,29.6382,29.6116,29.6116,1200.0
2013-03-05 13:40:00,33.35,33.36,33.34,33.34,1600.0,29.6116,29.6205,29.6027,29.6027,1600.0
2013-03-05 13:45:00,33.34,33.34,33.3,33.3,2500.0,29.6027,29.6027,29.5672,29.5672,2500.0
2013-03-05 13:50:00,33.32,33.32,33.28,33.28,3500.0,29.585,29.585,29.5494,29.5494,3500.0
2013-03-05 13:55:00,33.28,33.3,33.27,33.28,5900.0,29.5494,29.5672,29.5406,29.5494,5900.0
2013-03-05 14:00:00,33.29,33.3,33.29,33.29,1800.0,29.5583,29.5672,29.5583,29.5583,1800.0
2013-03-05 14:05:00,33.3,33.33,33.3,33.33,1100.0,29.5672,29.5938,29.5672,29.5938,1100.0
2013-03-05 14:10:00,33.33,33.36,33.33,33.35,2000.0,29.5938,29.6205,29.5938,29.6116,2000.0
2013-03-05 14:15:00,33.35,33.35,33.33,33.33,1900.0,29.6116,29.6116,29.5938,29.5938,1900.0
2013-03-05 14:20:00,33.35,33.36,33.35,33.35,1000.0,29.6116,29.6205,29.6116,29.6116,1000.0
2013-03-05 14:25:00,33.36,33.36,33.22,33.22,7100.0,29.6205,29.6205,29.4962,29.4962,7100.0
2013-03-05 14:30:00,33.2,33.22,33.19,33.19,5300.0,29.4784,29.4962,29.4695,29.4695,5300.0
2013-03-05 14:35:00,33.18,33.18,33.17,33.18,1900.0,29.4607,29.4607,29.4518,29.4607,1900.0
2013-03-05 14:40:00,33.18,33.18,33.15,33.17,5600.0,29.4607,29.4607,29.434,29.4518,5600.0
2013-03-05 14:45:00,33.17,33.19,33.15,33.16,4300.0,29.4518,29.4695,29.434,29.4429,4300.0
2013-03-05 14:50:00,33.16,33.16,33.12,33.13,4800.0,29.4429,29.4429,29.4074,29.4163,4800.0
2013-03-05 14:55:00,33.13,33.13,33.11,33.12,7100.0,29.4163,29.4163,29.3985,29.4074,7100.0
2013-03-05 15:00:00,33.13,33.22,33.13,33.21,8000.0,29.4163,29.4962,29.4163,29.4873,8000.0
2013-03-05 15:05:00,33.23,33.23,33.2,33.22,6400.0,29.5051,29.5051,29.4784,29.4962,6400.0
2013-03-05 15:10:00,33.22,33.27,33.19,33.26,7600.0,29.4962,29.5406,29.4695,29.5317,7600.0
2013-03-05 15:15:00,33.27,33.29,33.26,33.28,3800.0,29.5406,29.5583,29.5317,29.5494,3800.0
2013-03-05 15:20:00,33.28,33.28,33.26,33.27,3200.0,29.5494,29.5494,29.5317,29.5406,3200.0
2013-03-05 15:25:00,33.27,33.34,33.27,33.33,13500.0,29.5406,29.6027,29.5406,29.5938,13500.0
2013-03-05 15:30:00,33.33,33.33,33.29,33.29,6400.0,29.5938,29.5938,29.5583,29.5583,6400.0
2013-03-05 15:35:00,33.29,33.3,33.26,33.26,4900.0,29.5583,29.5672,29.5317,29.5317,4900.0
2013-03-05 15:40:00,33.27,33.3,33.27,33.29,10600.0,29.5406,29.5672,29.5406,29.5583,10600.0
2013-03-05 15:45:00,33.29,33.29,33.21,33.21,12900.0,29.5583,29.5583,29.4873,29.4873,12900.0
2013-03-05 15:50:00,33.22,33.23,33.19,33.21,12400.0,29.4962,29.5051,29.4695,29.4873,12400.0
2013-03-05 15:55:00,33.21,33.25,33.18,33.23,38000.0,29.4873,29.5228,29.4607,29.5051,38000.0
2013-03-06 09:30:00,33.4,33.47,33.4,33.47,6800.0,29.656,29.7182,29.656,29.7182,6800.0
2013-03-06 09:35:00,33.55,33.71,33.55,33.68,3600.0,29.7892,29.9312,29.7892,29.9046,3600.0
2013-03-06 09:40:00,33.65,33.72,33.62,33.72,3900.0,29.878,29.9401,29.8513,29.9401,3900.0
2013-03-06 09:45:00,33.67,33.7,33.62,33.62,4300.0,29.8957,29.9224,29.8513,29.8513,4300.0
2013-03-06 09:50:00,33.61,33.61,33.56,33.56,1000.0,29.8425,29.8425,29.7981,29.7981,1000.0
2013-03-06 09:55:00,33.61,33.62,33.54,33.54,2300.0,29.8425,29.8513,29.7803,29.7803,2300.0
2013-03-06 10:00:00,33.54,33.6,33.54,33.6,700.0,29.7803,29.8336,29.7803,29.8336,700.0
2013-03-06 10:05:00,33.61,33.65,33.56,33.56,3500.0,29.8425,29.878,29.7981,29.7981,3500.0
2013-03-06 10:10:00,33.54,33.58,33.54,33.57,3300.0,29.7803,29.8158,29.7803,29.8069,3300.0
2013-03-06 10:15:00,33.58,33.58,33.56,33.56,2000.0,29.8158,29.8158,29.7981,29.7981,2000.0
2013-03-06 10:20:00,33.55,33.55,33.53,33.55,2300.0,29.7892,29.7892,29.7714,29.7892,2300.0
2013-03-06 10:25:00,33.55,33.55,33.5,33.5,5000.0,29.7892,29.7892,29.7448,29.7448,5000.0
2013-03-06 10:30:00,33.48,33.48,33.41,33.42,8600.0,29.727,29.727,29.6649,29.6738,8600.0
2013-03-06 10:35:00,33.41,33.42,33.41,33.41,2000.0,29.6649,29.6738,29.6649,29.6649,2000.0
2013-03-06 10:40:00,33.4,33.4,33.39,33.4,800.0,29.656,29.656,29.6471,29.656,800.0
2013-03-06 10:45:00,33.4,33.45,33.37,33.37,2500.0,29.656,29.7004,29.6294,29.6294,2500.0
2013-03-06 10:50:00,33.37,33.37,33.37,33.37,500.0,29.6294,29.6294,29.6294,29.6294,500.0
2013-03-06 10:55:00,33.36,33.36,33.3,33.3,1300.0,29.6205,29.6205,29.5672,29.5672,1300.0
2013-03-06 11:00:00,33.26,33.29,33.25,33.29,1600.0,29.5317,29.5583,29.5228,29.5583,1600.0
2013-03-06 11:05:00,33.28,33.29,33.26,33.26,2100.0,29.5494,29.5583,29.5317,29.5317,2100.0
2013-03-06 11:10:00,33.27,33.29,33.27,33.29,700.0,29.5406,29.5583,29.5406,29.5583,700.0
2013-03-06 11:15:00,33.29,33.38,33.29,33.38,800.0,29.5583,29.6382,29.5583,29.6382,800.0
2013-03-06 11:20:00,33.38,33.42,33.38,33.4,1300.0,29.6382,29.6738,29.6382,29.656,1300.0
2013-03-06 11:25:00,33.37,33.37,33.34,33.34,1100.0,29.6294,29.6294,29.6027,29.6027,1100.0
2013-03-06 11:30:00,33.34,33.39,33.33,33.39,700.0,29.6027,29.6471,29.5938,29.6471,700.0
2013-03-06 11:35:00,33.42,33.43,33.41,33.41,600.0,29.6738,29.6826,29.6649,29.6649,600.0
2013-03-06 11:40:00,33.43,33.43,33.41,33.41,1100.0,29.6826,29.6826,29.6649,29.6649,1100.0
2013-03-06 11:45:00,33.47,33.47,33.47,33.47,400.0,29.7182,29.7182,29.7182,29.7182,400.0
2013-03-06 11:50:00,33.47,33.47,33.41,33.41,1300.0,29.7182,29.7182,29.6649,29.6649,1300.0
2013-03-06 11:55:00,33.41,33.41,33.4,33.41,1100.0,29.6649,29.6649,29.656,29.6649,1100.0
2013-03-06 12:00:00,33.41,33.41,33.41,33.41,500.0,29.6649,29.6649,29.6649,29.6649,500.0
2013-03-06 12:05:00,33.39,33.4,33.39,33.4,400.0,29.6471,29.656,29.6471,29.656,400.0
2013-03-06 12:10:00,33.4,33.43,33.39,33.43,400.0,29.656,29.6826,29.6471,29.6826,400.0
2013-03-06 12:15:00,33.42,33.42,33.42,33.42,100.0,29.6738,29.6738,29.6738,29.6738,100.0
2013-03-06 12:20:00,33.42,33.44,33.41,33.44,500.0,29.6738,29.6915,29.6649,29.6915,500.0
2013-03-06 12:25:00,33.43,33.43,33.41,33.43,500.0,29.6826,29.6826,29.6649,29.6826,500.0
2013-03-06 12:30:00,33.42,33.45,33.42,33.45,300.0,29.6738,29.7004,29.6738,29.7004,300.0
2013-03-06 12:35:00,33.46,33.5,33.44,33.5,1600.0,29.7093,29.7448,29.6915,29.7448,1600.0
2013-03-06 12:40:00,33.5,33.53,33.5,33.5,1000.0,29.7448,29.7714,29.7448,29.7448,1000.0
2013-03-06 12:45:00,33.5,33.5,33.48,33.5,600.0,29.7448,29.7448,29.727,29.7448,600.0
2013-03-06 12:50:00,33.54,33.54,33.53,33.53,500.0,29.7803,29.7803,29.7714,29.7714,500.0
2013-03-06 12:55:00,33.51,33.51,33.51,33.51,500.0,29.7537,29.7537,29.7537,29.7537,500.0
2013-03-06 13:00:00,33.51,33.51,33.51,33.51,0.0,29.7537,29.7537,29.7537,29.7537,0.0
2013-03-06 13:05:00,33.49,33.51,33.49,33.51,500.0,29.7359,29.7537,29.7359,29.7537,500.0
2013-03-06 13:10:00,33.52,33.54,33.51,33.51,500.0,29.7625,29.7803,29.7537,29.7537,500.0
2013-03-06 13:15:00,33.53,33.56,33.48,33.5,5000.0,29.7714,29.7981,29.727,29.7448,5000.0
2013-03-06 13:20:00,33.48,33.5,33.47,33.47,1100.0,29.727,29.7448,29.7182,29.7182,1100.0
2013-03-06 13:25:00,33.46,33.46,33.43,33.43,1200.0,29.7093,29.7093,29.6826,29.6826,1200.0
2013-03-06 13:30:00,33.43,33.44,33.43,33.44,1100.0,29.6826,29.6915,29.6826,29.6915,1100.0
2013-03-06 13:35:00,33.44,33.44,33.44,33.44,3100.0,29.6915,29.6915,29.6915,29.6915,3100.0
2013-03-06 13:40:00,33.44,33.44,33.4,33.42,5600.0,29.6915,29.6915,29.656,29.6738,5600.0
2013-03-06 13:45:00,33.46,33.46,33.43,33.44,1300.0,29.7093,29.7093,29.6826,29.6915,1300.0
2013-03-06 13:50:00,33.44,33.44,33.42,33.42,1100.0,29.6915,29.6915,29.6738,29.6738,1100.0
2013-03-06 13:55:00,33.45,33.49,33.45,33.49,1100.0,29.7004,29.7359,29.7004,29.7359,1100.0
2013-03-06 14:00:00,33.49,33.49,33.47,33.47,700.0,29.7359,29.7359,29.7182,29.7182,700.0
2013-03-06 14:05:00,33.47,33.49,33.47,33.49,1800.0,29.7182,29.7359,29.7182,29.7359,1800.0
2013-03-06 14:10:00,33.48,33.49,33.47,33.47,1300.0,29.727,29.7359,29.7182,29.7182,1300.0
2013-03-06 14:15:00,33.49,33.51,33.48,33.49,2300.0,29.7359,29.7537,29.727,29.7359,2300.0
2013-03-06 14:20:00,33.49,33.49,33.48,33.48,1100.0,29.7359,29.7359,29.727,29.727,1100.0
2013-03-06 14:25:00,33.48,33.48,33.47,33.48,800.0,29.727,29.727,29.7182,29.727,800.0
2013-03-06 14:30:00,33.49,33.49,33.48,33.49,2600.0,29.7359,29.7359,29.727,29.7359,2600.0
2013-03-06 14:35:00,33.48,33.49,33.47,33.49,4200.0,29.727,29.7359,29.7182,29.7359,4200.0
2013-03-06 14:40:00,33.48,33.48,33.47,33.48,700.0,29.727,29.727,29.7182,29.727,700.0
2013-03-06 14:45:00,33.48,33.51,33.48,33.51,2300.0,29.727,29.7537,29.727,29.7537,2300.0
2013-03-06 14:50:00,33.5,33.51,33.46,33.48,7100.0,29.7448,29.7537,29.7093,29.727,7100.0
2013-03-06 14:55:00,33.48,33.48,33.48,33.48,800.0,29.727,29.727,29.727,29.727,800.0
2013-03-06 15:00:00,33.47,33.5,33.46,33.46,4600.0,29.7182,29.7448,29.7093,29.7093,4600.0
2013-03-06 15:05:00,33.47,33.47,33.44,33.44,1000.0,29.7182,29.7182,29.6915,29.6915,1000.0
2013-03-06 15:10:00,33.45,33.47,33.44,33.44,2800.0,29.7004,29.7182,29.6915,29.6915,2800.0
2013-03-06 15:15:00,33.43,33.48,33.43,33.47,900.0,29.6826,29.727,29.6826,29.7182,900.0
2013-03-06 15:20:00,33.46,33.48,33.45,33.47,500.0,29.7093,29.727,29.7004,29.7182,500.0
2013-03-06 15:25:00,33.47,33.48,33.45,33.47,2400.0,29.7182,29.727,29.7004,29.7182,2400.0
2013-03-06 15:30:00,33.46,33.47,33.41,33.41,4100.0,29.7093,29.7182,29.6649,29.6649,4100.0
2013-03-06 15:35:00,33.43,33.44,33.39,33.4,2000.0,29.6826,29.6915,29.6471,29.656,2000.0
2013-03-06 15:40:00,33.39,33.4,33.38,33.39,3800.0,29.6471,29.656,29.6382,29.6471,3800.0
2013-03-06 15:45:00,33.4,33.43,33.4,33.43,3800.0,29.656,29.6826,29.656,29.6826,3800.0
2013-03-06 15:50:00,33.43,33.43,33.4,33.41,3100.0,29.6826,29.6826,29.656,29.6649,3100.0
2013-03-06 15:55:00,33.41,33.43,33.4,33.41,23700.0,29.6649,29.6826,29.656,29.6649,23700.0
2013-03-07 09:30:00,33.47,33.53,33.4,33.5,4300.0,29.7182,29.7714,29.656,29.7448,4300.0
2013-03-07 09:35:00,33.5,33.5,33.46,33.46,800.0,29.7448,29.7448,29.7093,29.7093,800.0
2013-03-07 09:40:00,33.46,33.46,33.38,33.46,2000.0,29.7093,29.7093,29.6382,29.7093,2000.0
2013-03-07 09:45:00,33.47,33.47,33.47,33.47,100.0,29.7182,29.7182,29.7182,29.7182,100.0
2013-03-07 09:50:00,33.45,33.48,33.41,33.48,1600.0,29.7004,29.727,29.6649,29.727,1600.0
2013-03-07 09:55:00,33.5,33.57,33.5,33.57,1200.0,29.7448,29.8069,29.7448,29.8069,1200.0
2013-03-07 10:00:00,33.58,33.6,33.52,33.52,2300.0,29.8158,29.8336,29.7625,29.7625,2300.0
2013-03-07 10:05:00,33.5,33.5,33.46,33.47,1100.0,29.7448,29.7448,29.7093,29.7182,1100.0
2013-03-07 10:10:00,33.48,33.51,33.47,33.48,1600.0,29.727,29.7537,29.7182,29.727,1600.0
2013-03-07 10:15:00,33.48,33.5,33.39,33.4,4300.0,29.727,29.7448,29.6471,29.656,4300.0
2013-03-07 10:20:00,33.38,33.38,33.25,33.25,3800.0,29.6382,29.6382,29.5228,29.5228,3800.0
2013-03-07 10:25:00,33.27,33.28,33.25,33.27,2300.0,29.5406,29.5494,29.5228,29.5406,2300.0
2013-03-07 10:30:00,33.31,33.46,33.31,33.45,2000.0,29.5761,29.7093,29.5761,29.7004,2000.0
2013-03-07 10:35:00,33.45,33.46,33.42,33.42,3600.0,29.7004,29.7093,29.6738,29.6738,3600.0
2013-03-07 10:40:00,33.39,33.42,33.39,33.41,700.0,29.6471,29.6738,29.6471,29.6649,700.0
2013-03-07 10:45:00,33.41,33.47,33.41,33.47,1200.0,29.6649,29.7182,29.6649,29.7182,1200.0
2013-03-07 10:50:00,33.48,33.48,33.45,33.45,900.0,29.727,29.727,29.7004,29.7004,900.0
2013-03-07 10:55:00,33.46,33.46,33.45,33.45,400.0,29.7093,29.7093,29.7004,29.7004,400.0
2013-03-07 11:00:00,33.46,33.47,33.44,33.45,1900.0,29.7093,29.7182,29.6915,29.7004,1900.0
2013-03-07 11:05:00,33.44,33.48,33.44,33.48,6100.0,29.6915,29.727,29.6915,29.727,6100.0
2013-03-07 11:10:00,33.48,33.53,33.42,33.44,16100.0,29.727,29.7714,29.6738,29.6915,16100.0
2013-03-07 11:15:00,33.47,33.47,33.36,33.37,11600.0,29.7182,29.7182,29.6205,29.6294,11600.0
2013-03-07 11:20:00,33.36,33.36,33.31,33.31,1200.0,29.6205,29.6205,29.5761,29.5761,1200.0
2013-03-07 11:25:00,33.31,33.31,33.31,33.31,300.0,29.5761,29.5761,29.5761,29.5761,300.0
2013-03-07 11:30:00,33.32,33.33,33.3,33.3,1600.0,29.585,29.5938,29.5672,29.5672,1600.0
2013-03-07 11:35:00,33.3,33.31,33.3,33.3,1900.0,29.5672,29.5761,29.5672,29.5672,1900.0
2013-03-07 11:40:00,33.29,33.29,33.24,33.24,2400.0,29.5583,29.5583,29.5139,29.5139,2400.0
2013-03-07 11:45:00,33.24,33.24,33.24,33.24,200.0,29.5139,29.5139,29.5139,29.5139,200.0
2013-03-07 11:50:00,33.24,33.24,33.22,33.22,1900.0,29.5139,29.5139,29.4962,29.4962,1900.0
2013-03-07 11:55:00,33.23,33.27,33.22,33.22,1300.0,29.5051,29.5406,29.4962,29.4962,1300.0
2013-03-07 12:00:00,33.22,33.22,33.19,33.21,1600.0,29.4962,29.4962,29.4695,29.4873,1600.0
2013-03-07 12:05:00,33.2,33.2,33.2,33.2,100.0,29.4784,29.4784,29.4784,29.4784,100.0
2013-03-07 12:10:00,33.24,33.24,33.23,33.23,400.0,29.5139,29.5139,29.5051,29.5051,400.0
2013-03-07 12:15:00,33.24,33.28,33.24,33.28,1700.0,29.5139,29.5494,29.5139,29.5494,1700.0
2013-03-07 12:20:00,33.27,33.29,33.27,33.28,500.0,29.5406,29.5583,29.5406,29.5494,500.0
2013-03-07 12:25:00,33.3,33.4,33.29,33.39,2200.0,29.5672,29.656,29.5583,29.6471,2200.0
2013-03-07 12:30:00,33.37,33.38,33.37,33.38,300.0,29.6294,29.6382,29.6294,29.6382,300.0
2013-03-07 12:35:00,33.37,33.37,33.37,33.37,700.0,29.6294,29.6294,29.6294,29.6294,700.0
2013-03-07 12:40:00,33.36,33.36,33.36,33.36,400.0,29.6205,29.6205,29.6205,29.6205,400.0
2013-03-07 12:45:00,33.36,33.36,33.34,33.34,600.0,29.6205,29.6205,29.6027,29.6027,600.0
2013-03-07 12:50:00,33.35,33.38,33.35,33.35,1100.0,29.6116,29.6382,29.6116,29.6116,1100.0
2013-03-07 12:55:00,33.38,33.4,33.38,33.38,1300.0,29.6382,29.656,29.6382,29.6382,1300.0
2013-03-07 13:00:00,33.39,33.39,33.39,33.39,200.0,29.6471,29.6471,29.6471,29.6471,200.0
2013-03-07 13:05:00,33.39,33.41,33.39,33.4,3800.0,29.6471,29.6649,29.6471,29.656,3800.0
2013-03-07 13:10:00,33.42,33.44,33.41,33.41,900.0,29.6738,29.6915,29.6649,29.6649,900.0
2013-03-07 13:15:00,33.45,33.46,33.45,33.45,1300.0,29.7004,29.7093,29.7004,29.7004,1300.0
2013-03-07 13:20:00,33.45,33.45,33.43,33.43,1300.0,29.7004,29.7004,29.6826,29.6826,1300.0
2013-03-07 13:25:00,33.42,33.42,33.37,33.37,1800.0,29.6738,29.6738,29.6294,29.6294,1800.0
2013-03-07 13:30:00,33.35,33.36,33.31,33.31,3200.0,29.6116,29.6205,29.5761,29.5761,3200.0
2013-03-07 13:35:00,33.3,33.33,33.28,33.31,1800.0,29.5672,29.5938,29.5494,29.5761,1800.0
2013-03-07 13:40:00,33.32,33.32,33.3,33.31,1600.0,29.585,29.585,29.5672,29.5761,1600.0
2013-03-07 13:45:00,33.3,33.31,33.27,33.28,3700.0,29.5672,29.5761,29.5406,29.5494,3700.0
2013-03-07 13:50:00,33.27,33.29,33.27,33.27,700.0,29.5406,29.5583,29.5406,29.5406,700.0
2013-03-07 13:55:00,33.27,33.28,33.27,33.28,500.0,29.5406,29.5494,29.5406,29.5494,500.0
2013-03-07 14:00:00,33.28,33.28,33.28,33.28,100.0,29.5494,29.5494,29.5494,29.5494,100.0
2013-03-07 14:05:00,33.28,33.29,33.25,33.25,2500.0,29.5494,29.5583,29.5228,29.5228,2500.0
2013-03-07 14:10:00,33.24,33.25,33.22,33.23,600.0,29.5139,29.5228,29.4962,29.5051,600.0
2013-03-07 14:15:00,33.23,33.3,33.22,33.3,3000.0,29.5051,29.5672,29.4962,29.5672,3000.0
2013-03-07 14:20:00,33.3,33.3,33.29,33.3,1400.0,29.5672,29.5672,29.5583,29.5672,1400.0
2013-03-07 14:25:00,33.29,33.31,33.29,33.31,3700.0,29.5583,29.5761,29.5583,29.5761,3700.0
2013-03-07 14:30:00,33.3,33.31,33.29,33.29,2500.0,29.5672,29.5761,29.5583,29.5583,2500.0
2013-03-07 14:35:00,33.32,33.32,33.3,33.3,900.0,29.585,29.585,29.5672,29.5672,900.0
2013-03-07 14:40:00,33.31,33.33,33.31,33.32,900.0,29.5761,29.5938,29.5761,29.585,900.0
2013-03-07 14:45:00,33.33,33.39,33.33,33.39,1100.0,29.5938,29.6471,29.5938,29.6471,1100.0
2013-03-07 14:50:00,33.4,33.42,33.4,33.41,2000.0,29.656,29.6738,29.656,29.6649,2000.0
2013-03-07 14:55:00,33.41,33.45,33.4,33.43,1000.0,29.6649,29.7004,29.656,29.6826,1000.0
2013-03-07 15:00:00,33.42,33.45,33.38,33.38,2200.0,29.6738,29.7004,29.6382,29.6382,2200.0
2013-03-07 15:05:00,33.4,33.43,33.4,33.41,3600.0,29.656,29.6826,29.656,29.6649,3600.0
2013-03-07 15:10:00,33.4,33.43,33.38,33.38,7700.0,29.656,29.6826,29.6382,29.6382,7700.0
2013-03-07 15:15:00,33.38,33.39,33.32,33.35,252300.0,29.6382,29.6471,29.585,29.6116,252300.0
2013-03-07 15:20:00,33.37,33.37,33.32,33.35,6100.0,29.6294,29.6294,29.585,29.6116,6100.0
2013-03-07 15:25:00,33.34,33.35,33.33,33.35,4100.0,29.6027,29.6116,29.5938,29.6116,4100.0
2013-03-07 15:30:00,33.35,33.38,33.34,33.37,5300.0,29.6116,29.6382,29.6027,29.6294,5300.0
2013-03-07 15:35:00,33.38,33.38,33.37,33.38,3300.0,29.6382,29.6382,29.6294,29.6382,3300.0
2013-03-07 15:40:00,33.37,33.41,33.37,33.39,6100.0,29.6294,29.6649,29.6294,29.6471,6100.0
2013-03-07 15:45:00,33.38,33.39,33.36,33.39,5600.0,29.6382,29.6471,29.6205,29.6471,5600.0
2013-03-07 15:50:00,33.38,33.38,33.35,33.38,7100.0,29.6382,29.6382,29.6116,29.6382,7100.0
2013-03-07 15:55:00,33.37,33.38,33.28,33.31,69600.0,29.6294,29.6382,29.5494,29.5761,69600.0
2013-03-08 09:30:00,33.52,33.74,33.51,33.7,4000.0,29.7625,29.9579,29.7537,29.9224,4000.0
2013-03-08 09:35:00,33.67,33.68,33.55,33.55,154800.0,29.8957,29.9046,29.7892,29.7892,154800.0
2013-03-08 09:40:00,33.62,33.62,33.61,33.61,500.0,29.8513,29.8513,29.8425,29.8425,500.0
2013-03-08 09:45:00,33.6,33.64,33.59,33.6,2700.0,29.8336,29.8691,29.8247,29.8336,2700.0
2013-03-08 09:50:00,33.6,33.64,33.59,33.62,8100.0,29.8336,29.8691,29.8247,29.8513,8100.0
2013-03-08 09:55:00,33.57,33.58,33.54,33.54,2900.0,29.8069,29.8158,29.7803,29.7803,2900.0
2013-03-08 10:00:00,33.52,33.53,33.48,33.51,5600.0,29.7625,29.7714,29.727,29.7537,5600.0
2013-03-08 10:05:00,33.51,33.51,33.38,33.45,132100.0,29.7537,29.7537,29.6382,29.7004,132100.0
2013-03-08 10:10:00,33.44,33.44,33.35,33.4,6300.0,29.6915,29.6915,29.6116,29.656,6300.0
2013-03-08 10:15:00,33.4,33.47,33.4,33.47,1500.0,29.656,29.7182,29.656,29.7182,1500.0
2013-03-08 10:20:00,33.5,33.5,33.5,33.5,300.0,29.7448,29.7448,29.7448,29.7448,300.0
2013-03-08 10:25:00,33.52,33.53,33.5,33.53,400.0,29.7625,29.7714,29.7448,29.7714,400.0
2013-03-08 10:30:00,33.54,33.57,33.53,33.57,1300.0,29.7803,29.8069,29.7714,29.8069,1300.0
2013-03-08 10:35:00,33.57,33.57,33.4,33.45,12200.0,29.8069,29.8069,29.656,29.7004,12200.0
2013-03-08 10:40:00,33.45,33.45,33.43,33.43,200.0,29.7004,29.7004,29.6826,29.6826,200.0
2013-03-08 10:45:00,33.45,33.45,33.37,33.4,29400.0,29.7004,29.7004,29.6294,29.656,29400.0
2013-03-08 10:50:00,33.42,33.43,33.4,33.41,3200.0,29.6738,29.6826,29.656,29.6649,3200.0
2013-03-08 10:55:00,33.39,33.39,33.37,33.39,900.0,29.6471,29.6471,29.6294,29.6471,900.0
2013-03-08 11:00:00,33.38,33.41,33.38,33.38,3000.0,29.6382,29.6649,29.6382,29.6382,3000.0
2013-03-08 11:05:00,33.42,33.46,33.42,33.45,3600.0,29.6738,29.7093,29.6738,29.7004,3600.0
2013-03-08 11:10:00,33.47,33.48,33.47,33.47,2700.0,29.7182,29.727,29.7182,29.7182,2700.0
2013-03-08 11:15:00,33.48,33.5,33.48,33.49,900.0,29.727,29.7448,29.727,29.7359,900.0
2013-03-08 11:20:00,33.48,33.48,33.45,33.46,3000.0,29.727,29.727,29.7004,29.7093,3000.0
2013-03-08 11:25:00,33.48,33.49,33.48,33.49,800.0,29.727,29.7359,29.727,29.7359,800.0
2013-03-08 11:30:00,33.48,33.52,33.48,33.52,3300.0,29.727,29.7625,29.727,29.7625,3300.0
2013-03-08 11:35:00,33.52,33.52,33.5,33.5,400.0,29.7625,29.7625,29.7448,29.7448,400.0
2013-03-08 11:40:00,33.5,33.51,33.5,33.51,1800.0,29.7448,29.7537,29.7448,29.7537,1800.0
2013-03-08 11:45:00,33.5,33.5,33.48,33.49,1700.0,29.7448,29.7448,29.727,29.7359,1700.0
2013-03-08 11:50:00,33.49,33.51,33.48,33.51,3100.0,29.7359,29.7537,29.727,29.7537,3100.0
2013-03-08 11:55:00,33.5,33.5,33.24,33.3,19300.0,29.7448,29.7448,29.5139,29.5672,19300.0
2013-03-08 12:00:00,33.29,33.36,33.29,33.36,900.0,29.5583,29.6205,29.5583,29.6205,900.0
2013-03-08 12:05:00,33.4,33.51,33.39,33.5,3200.0,29.656,29.7537,29.6471,29.7448,3200.0
2013-03-08 12:10:00,33.49,33.49,33.48,33.48,2000.0,29.7359,29.7359,29.727,29.727,2000.0
2013-03-08 12:15:00,33.48,33.48,33.45,33.48,2400.0,29.727,29.727,29.7004,29.727,2400.0
2013-03-08 12:20:00,33.48,33.48,33.46,33.47,6700.0,29.727,29.727,29.7093,29.7182,6700.0
2013-03-08 12:25:00,33.46,33.48,33.45,33.46,1600.0,29.7093,29.727,29.7004,29.7093,1600.0
2013-03-08 12:30:00,33.47,33.48,33.34,33.36,21600.0,29.7182,29.727,29.6027,29.6205,21600.0
2013-03-08 12:35:00,33.34,33.36,33.34,33.35,2100.0,29.6027,29.6205,29.6027,29.6116,2100.0
2013-03-08 12:40:00,33.36,33.36,33.29,33.29,5700.0,29.6205,29.6205,29.5583,29.5583,5700.0
2013-03-08 12:45:00,33.3,33.32,33.3,33.3,2700.0,29.5672,29.585,29.5672,29.5672,2700.0
2013-03-08 12:50:00,33.3,33.34,33.3,33.32,3000.0,29.5672,29.6027,29.5672,29.585,3000.0
2013-03-08 12:55:00,33.32,33.33,33.32,33.33,400.0,29.585,29.5938,29.585,29.5938,400.0
2013-03-08 13:00:00,33.31,33.33,33.3,33.32,21000.0,29.5761,29.5938,29.5672,29.585,21000.0
2013-03-08 13:05:00,33.3,33.33,33.3,33.33,19000.0,29.5672,29.5938,29.5672,29.5938,19000.0
2013-03-08 13:10:00,33.33,33.36,33.27,33.32,36800.0,29.5938,29.6205,29.5406,29.585,36800.0
2013-03-08 13:15:00,33.33,33.41,33.33,33.4,5500.0,29.5938,29.6649,29.5938,29.656,5500.0
2013-03-08 13:20:00,33.42,33.44,33.41,33.41,1400.0,29.6738,29.6915,29.6649,29.6649,1400.0
2013-03-08 13:25:00,33.43,33.47,33.43,33.47,2400.0,29.6826,29.7182,29.6826,29.7182,2400.0
2013-03-08 13:30:00,33.47,33.49,33.47,33.49,1400.0,29.7182,29.7359,29.7182,29.7359,1400.0
2013-03-08 13:35:00,33.5,33.6,33.49,33.6,4200.0,29.7448,29.8336,29.7359,29.8336,4200.0
2013-03-08 13:40:00,33.61,33.62,33.6,33.61,1500.0,29.8425,29.8513,29.8336,29.8425,1500.0
2013-03-08 13:45:00,33.6,33.62,33.51,33.54,10400.0,29.8336,29.8513,29.7537,29.7803,10400.0
2013-03-08 13:50:00,33.55,33.55,33.49,33.5,16400.0,29.7892,29.7892,29.7359,29.7448,16400.0
2013-03-08 13:55:00,33.5,33.5,33.49,33.5,800.0,29.7448,29.7448,29.7359,29.7448,800.0
2013-03-08 14:00:00,33.5,33.5,33.5,33.5,2600.0,29.7448,29.7448,29.7448,29.7448,2600.0
2013-03-08 14:05:00,33.49,33.5,33.43,33.45,3700.0,29.7359,29.7448,29.6826,29.7004,3700.0
2013-03-08 14:10:00,33.45,33.5,33.45,33.48,4400.0,29.7004,29.7448,29.7004,29.727,4400.0
2013-03-08 14:15:00,33.47,33.48,33.47,33.48,800.0,29.7182,29.727,29.7182,29.727,800.0
2013-03-08 14:20:00,33.49,33.53,33.49,33.53,3400.0,29.7359,29.7714,29.7359,29.7714,3400.0
2013-03-08 14:25:00,33.54,33.65,33.54,33.65,7000.0,29.7803,29.878,29.7803,29.878,7000.0
2013-03-08 14:30:00,33.66,33.67,33.5,33.57,20500.0,29.8869,29.8957,29.7448,29.8069,20500.0
2013-03-08 14:35:00,33.58,33.58,33.54,33.54,900.0,29.8158,29.8158,29.7803,29.7803,900.0
2013-03-08 14:40:00,33.55,33.57,33.54,33.55,2700.0,29.7892,29.8069,29.7803,29.7892,2700.0
2013-03-08 14:45:00,33.52,33.52,33.48,33.48,1700.0,29.7625,29.7625,29.727,29.727,1700.0
2013-03-08 14:50:00,33.47,33.52,33.47,33.52,2100.0,29.7182,29.7625,29.7182,29.7625,2100.0
2013-03-08 14:55:00,33.51,33.54,33.51,33.54,1800.0,29.7537,29.7803,29.7537,29.7803,1800.0
2013-03-08 15:00:00,33.55,33.59,33.55,33.59,1700.0,29.7892,29.8247,29.7892,29.8247,1700.0
2013-03-08 15:05:00,33.59,33.59,33.58,33.59,3800.0,29.8247,29.8247,29.8158,29.8247,3800.0
2013-03-08 15:10:00,33.6,33.6,33.54,33.55,7700.0,29.8336,29.8336,29.7803,29.7892,7700.0
2013-03-08 15:15:00,33.55,33.55,33.49,33.5,10400.0,29.7892,29.7892,29.7359,29.7448,10400.0
2013-03-08 15:20:00,33.51,33.54,33.51,33.54,3700.0,29.7537,29.7803,29.7537,29.7803,3700.0
2013-03-08 15:25:00,33.54,33.55,33.53,33.54,3400.0,29.7803,29.7892,29.7714,29.7803,3400.0
2013-03-08 15:30:00,33.54,33.54,33.52,33.54,5200.0,29.7803,29.7803,29.7625,29.7803,5200.0
2013-03-08 15:35:00,33.53,33.55,33.52,33.54,9500.0,29.7714,29.7892,29.7625,29.7803,9500.0
2013-03-08 15:40:00,33.55,33.56,33.54,33.55,7000.0,29.7892,29.7981,29.7803,29.7892,7000.0
2013-03-08 15:45:00,33.55,33.6,33.55,33.6,8300.0,29.7892,29.8336,29.7892,29.8336,8300.0
2013-03-08 15:50:00,33.6,33.62,33.56,33.56,11100.0,29.8336,29.8513,29.7981,29.7981,11100.0
2013-03-08 15:55:00,33.57,33.57,33.55,33.56,14900.0,29.8069,29.8069,29.7892,29.7981,14900.0
2013-03-11 09:30:00,33.46,33.49,33.46,33.49,51800.0,29.7093,29.7359,29.7093,29.7359,51800.0
2013-03-11 09:35:00,33.46,33.57,33.42,33.52,7900.0,29.7093,29.8069,29.6738,29.7625,7900.0
2013-03-11 09:40:00,33.57,33.7,33.51,33.7,8800.0,29.8069,29.9224,29.7537,29.9224,8800.0
2013-03-11 09:45:00,33.68,33.73,33.65,33.72,3300.0,29.9046,29.949,29.878,29.9401,3300.0
2013-03-11 09:50:00,33.7,33.73,33.66,33.67,1900.0,29.9224,29.949,29.8869,29.8957,1900.0
2013-03-11 09:55:00,33.7,33.72,33.66,33.67,16500.0,29.9224,29.9401,29.8869,29.8957,16500.0
2013-03-11 10:00:00,33.69,33.7,33.6,33.6,12700.0,29.9135,29.9224,29.8336,29.8336,12700.0
2013-03-11 10:05:00,33.6,33.62,33.56,33.59,4900.0,29.8336,29.8513,29.7981,29.8247,4900.0
2013-03-11 10:10:00,33.58,33.59,33.52,33.53,6000.0,29.8158,29.8247,29.7625,29.7714,6000.0
2013-03-11 10:15:00,33.55,33.58,33.55,33.58,2700.0,29.7892,29.8158,29.7892,29.8158,2700.0
2013-03-11 10:20:00,33.55,33.55,33.49,33.54,54300.0,29.7892,29.7892,29.7359,29.7803,54300.0
2013-03-11 10:25:00,33.53,33.56,33.53,33.56,4800.0,29.7714,29.7981,29.7714,29.7981,4800.0
2013-03-11 10:30:00,33.56,33.63,33.56,33.63,3500.0,29.7981,29.8602,29.7981,29.8602,3500.0
2013-03-11 10:35:00,33.62,33.64,33.6,33.63,4500.0,29.8513,29.8691,29.8336,29.8602,4500.0
2013-03-11 10:40:00,33.64,33.64,33.6,33.6,1500.0,29.8691,29.8691,29.8336,29.8336,1500.0
2013-03-11 10:45:00,33.61,33.65,33.61,33.65,4000.0,29.8425,29.878,29.8425,29.878,4000.0
2013-03-11 10:50:00,33.64,33.64,33.59,33.6,800.0,29.8691,29.8691,29.8247,29.8336,800.0
2013-03-11 10:55:00,33.59,33.59,33.5,33.52,3400.0,29.8247,29.8247,29.7448,29.7625,3400.0
2013-03-11 11:00:00,33.51,33.51,33.5,33.5,500.0,29.7537,29.7537,29.7448,29.7448,500.0
2013-03-11 11:05:00,33.51,33.51,33.48,33.48,500.0,29.7537,29.7537,29.727,29.727,500.0
2013-03-11 11:10:00,33.51,33.52,33.5,33.5,1100.0,29.7537,29.7625,29.7448,29.7448,1100.0
2013-03-11 11:15:00,33.5,33.56,33.5,33.54,3600.0,29.7448,29.7981,29.7448,29.7803,3600.0
2013-03-11 11:20:00,33.55,33.59,33.5,33.54,19800.0,29.7892,29.8247,29.7448,29.7803,19800.0
2013-03-11 11:25:00,33.54,33.59,33.53,33.59,13800.0,29.7803,29.8247,29.7714,29.8247,13800.0
2013-03-11 11:30:00,33.6,33.62,33.6,33.62,1200.0,29.8336,29.8513,29.8336,29.8513,1200.0
2013-03-11 11:35:00,33.61,33.61,33.6,33.6,500.0,29.8425,29.8425,29.8336,29.8336,500.0
2013-03-11 11:40:00,33.59,33.62,33.54,33.55,17500.0,29.8247,29.8513,29.7803,29.7892,17500.0
2013-03-11 11:45:00,33.54,33.54,33.5,33.5,2400.0,29.7803,29.7803,29.7448,29.7448,2400.0
2013-03-11 11:50:00,33.5,33.5,33.47,33.47,1800.0,29.7448,29.7448,29.7182,29.7182,1800.0
2013-03-11 11:55:00,33.47,33.48,33.47,33.48,1300.0,29.7182,29.727,29.7182,29.727,1300.0
2013-03-11 12:00:00,33.49,33.49,33.45,33.46,6700.0,29.7359,29.7359,29.7004,29.7093,6700.0
2013-03-11 12:05:00,33.46,33.46,33.42,33.42,2200.0,29.7093,29.7093,29.6738,29.6738,2200.0
2013-03-11 12:10:00,33.41,33.41,33.36,33.37,9000.0,29.6649,29.6649,29.6205,29.6294,9000.0
2013-03-11 12:15:00,33.36,33.39,33.36,33.39,4900.0,29.6205,29.6471,29.6205,29.6471,4900.0
2013-03-11 12:20:00,33.4,33.46,33.4,33.45,5700.0,29.656,29.7093,29.656,29.7004,5700.0
2013-03-11 12:25:00,33.46,33.47,33.46,33.47,1800.0,29.7093,29.7182,29.7093,29.7182,1800.0
2013-03-11 12:30:00,33.48,33.49,33.47,33.48,4800.0,29.727,29.7359,29.7182,29.727,4800.0
2013-03-11 12:35:00,33.49,33.5,33.47,33.47,800.0,29.7359,29.7448,29.7182,29.7182,800.0
2013-03-11 12:40:00,33.47,33.49,33.47,33.49,30900.0,29.7182,29.7359,29.7182,29.7359,30900.0
2013-03-11 12:45:00,33.49,33.51,33.49,33.5,1300.0,29.7359,29.7537,29.7359,29.7448,1300.0
2013-03-11 12:50:00,33.48,33.5,33.48,33.5,300.0,29.727,29.7448,29.727,29.7448,300.0
2013-03-11 12:55:00,33.48,33.5,33.48,33.49,1900.0,29.727,29.7448,29.727,29.7359,1900.0
2013-03-11 13:00:00,33.5,33.59,33.5,33.58,3000.0,29.7448,29.8247,29.7448,29.8158,3000.0
2013-03-11 13:05:00,33.59,33.59,33.58,33.58,500.0,29.8247,29.8247,29.8158,29.8158,500.0
2013-03-11 13:10:00,33.59,33.61,33.58,33.6,2800.0,29.8247,29.8425,29.8158,29.8336,2800.0
2013-03-11 13:15:00,33.58,33.66,33.58,33.65,3700.0,29.8158,29.8869,29.8158,29.878,3700.0
2013-03-11 13:20:00,33.66,33.71,33.66,33.7,3300.0,29.8869,29.9312,29.8869,29.9224,3300.0
2013-03-11 13:25:00,33.7,33.7,33.7,33.7,500.0,29.9224,29.9224,29.9224,29.9224,500.0
2013-03-11 13:30:00,33.7,33.72,33.57,33.58,24200.0,29.9224,29.9401,29.8069,29.8158,24200.0
2013-03-11 13:35:00,33.55,33.55,33.54,33.54,400.0,29.7892,29.7892,29.7803,29.7803,400.0
2013-03-11 13:40:00,33.51,33.51,33.48,33.48,3100.0,29.7537,29.7537,29.727,29.727,3100.0
2013-03-11 13:45:00,33.46,33.48,33.44,33.44,5500.0,29.7093,29.727,29.6915,29.6915,5500.0
2013-03-11 13:50:00,33.44,33.44,33.43,33.44,2600.0,29.6915,29.6915,29.6826,29.6915,2600.0
2013-03-11 13:55:00,33.43,33.44,33.41,33.42,4000.0,29.6826,29.6915,29.6649,29.6738,4000.0
2013-03-11 14:00:00,33.43,33.43,33.41,33.41,1700.0,29.6826,29.6826,29.6649,29.6649,1700.0
2013-03-11 14:05:00,33.41,33.43,33.39,33.42,3700.0,29.6649,29.6826,29.6471,29.6738,3700.0
2013-03-11 14:10:00,33.43,33.48,33.43,33.48,4200.0,29.6826,29.727,29.6826,29.727,4200.0
2013-03-11 14:15:00,33.48,33.53,33.48,33.52,4400.0,29.727,29.7714,29.727,29.7625,4400.0
2013-03-11 14:20:00,33.51,33.53,33.51,33.52,1100.0,29.7537,29.7714,29.7537,29.7625,1100.0
2013-03-11 14:25:00,33.53,33.68,33.53,33.68,10000.0,29.7714,29.9046,29.7714,29.9046,10000.0
2013-03-11 14:30:00,33.68,33.68,33.62,33.62,2700.0,29.9046,29.9046,29.8513,29.8513,2700.0
2013-03-11 14:35:00,33.61,33.61,33.53,33.53,2000.0,29.8425,29.8425,29.7714,29.7714,2000.0
2013-03-11 14:40:00,33.54,33.58,33.52,33.58,32200.0,29.7803,29.8158,29.7625,29.8158,32200.0
2013-03-11 14:45:00,33.57,33.63,33.57,33.62,4400.0,29.8069,29.8602,29.8069,29.8513,4400.0
2013-03-11 14:50:00,33.62,33.69,33.62,33.69,1700.0,29.8513,29.9135,29.8513,29.9135,1700.0
2013-03-11 14:55:00,33.71,33.73,33.7,33.73,2100.0,29.9312,29.949,29.9224,29.949,2100.0
2013-03-11 15:00:00,33.74,33.74,33.68,33.68,3500.0,29.9579,29.9579,29.9046,29.9046,3500.0
2013-03-11 15:05:00,33.7,33.71,33.65,33.65,1700.0,29.9224,29.9312,29.878,29.878,1700.0
2013-03-11 15:10:00,33.65,33.66,33.65,33.66,3800.0,29.878,29.8869,29.878,29.8869,3800.0
2013-03-11 15:15:00,33.66,33.69,33.65,33.68,4400.0,29.8869,29.9135,29.878,29.9046,4400.0
2013-03-11 15:20:00,33.68,33.7,33.68,33.7,2700.0,29.9046,29.9224,29.9046,29.9224,2700.0
2013-03-11 15:25:00,33.7,33.7,33.65,33.67,5100.0,29.9224,29.9224,29.878,29.8957,5100.0
2013-03-11 15:30:00,33.67,33.67,33.62,33.62,1700.0,29.8957,29.8957,29.8513,29.8513,1700.0
2013-03-11 15:35:00,33.62,33.66,33.61,33.61,4500.0,29.8513,29.8869,29.8425,29.8425,4500.0
2013-03-11 15:40:00,33.61,33.61,33.6,33.61,2600.0,29.8425,29.8425,29.8336,29.8425,2600.0
2013-03-11 15:45:00,33.61,33.65,33.61,33.64,8100.0,29.8425,29.878,29.8425,29.8691,8100.0
2013-03-11 15:50:00,33.64,33.67,33.64,33.67,8200.0,29.8691,29.8957,29.8691,29.8957,8200.0
2013-03-11 15:55:00,33.67,33.74,33.66,33.73,38500.0,29.8957,29.9579,29.8869,29.949,38500.0
2013-03-12 09:30:00,33.72,33.72,33.35,33.67,2400.0,29.9401,29.9401,29.6116,29.8957,2400.0
2013-03-12 09:35:00,33.63,33.68,33.62,33.68,1200.0,29.8602,29.9046,29.8513,29.9046,1200.0
2013-03-12 09:40:00,33.71,33.71,33.66,33.66,2900.0,29.9312,29.9312,29.8869,29.8869,2900.0
2013-03-12 09:45:00,33.68,33.75,33.57,33.59,8700.0,29.9046,29.9668,29.8069,29.8247,8700.0
2013-03-12 09:50:00,33.63,33.66,33.58,33.64,2500.0,29.8602,29.8869,29.8158,29.8691,2500.0
2013-03-12 09:55:00,33.64,33.69,33.63,33.68,1200.0,29.8691,29.9135,29.8602,29.9046,1200.0
2013-03-12 10:00:00,33.67,33.7,33.66,33.7,1300.0,29.8957,29.9224,29.8869,29.9224,1300.0
2013-03-12 10:05:00,33.68,33.7,33.68,33.69,1900.0,29.9046,29.9224,29.9046,29.9135,1900.0
2013-03-12 10:10:00,33.69,33.69,33.69,33.69,0.0,29.9135,29.9135,29.9135,29.9135,0.0
2013-03-12 10:15:00,33.69,33.7,33.66,33.66,1900.0,29.9135,29.9224,29.8869,29.8869,1900.0
2013-03-12 10:20:00,33.66,33.7,33.65,33.68,2200.0,29.8869,29.9224,29.878,29.9046,2200.0
2013-03-12 10:25:00,33.68,33.69,33.68,33.68,400.0,29.9046,29.9135,29.9046,29.9046,400.0
2013-03-12 10:30:00,33.7,33.7,33.67,33.67,1500.0,29.9224,29.9224,29.8957,29.8957,1500.0
2013-03-12 10:35:00,33.66,33.66,33.51,33.51,37600.0,29.8869,29.8869,29.7537,29.7537,37600.0
2013-03-12 10:40:00,33.53,33.57,33.52,33.55,3000.0,29.7714,29.8069,29.7625,29.7892,3000.0
2013-03-12 10:45:00,33.55,33.57,33.54,33.57,1000.0,29.7892,29.8069,29.7803,29.8069,1000.0
2013-03-12 10:50:00,33.58,33.59,33.57,33.59,1300.0,29.8158,29.8247,29.8069,29.8247,1300.0
2013-03-12 10:55:00,33.6,33.6,33.58,33.58,900.0,29.8336,29.8336,29.8158,29.8158,900.0
2013-03-12 11:00:00,33.58,33.58,33.56,33.56,400.0,29.8158,29.8158,29.7981,29.7981,400.0
2013-03-12 11:05:00,33.54,33.54,33.45,33.45,1000.0,29.7803,29.7803,29.7004,29.7004,1000.0
2013-03-12 11:10:00,33.47,33.47,33.41,33.41,700.0,29.7182,29.7182,29.6649,29.6649,700.0
2013-03-12 11:15:00,33.43,33.48,33.36,33.46,11800.0,29.6826,29.727,29.6205,29.7093,11800.0
2013-03-12 11:20:00,33.45,33.46,33.4,33.42,5100.0,29.7004,29.7093,29.656,29.6738,5100.0
2013-03-12 11:25:00,33.4,33.4,33.33,33.33,600.0,29.656,29.656,29.5938,29.5938,600.0
2013-03-12 11:30:00,33.34,33.38,33.32,33.38,1000.0,29.6027,29.6382,29.585,29.6382,1000.0
2013-03-12 11:35:00,33.36,33.37,33.35,33.35,700.0,29.6205,29.6294,29.6116,29.6116,700.0
2013-03-12 11:40:00,33.35,33.37,33.35,33.36,600.0,29.6116,29.6294,29.6116,29.6205,600.0
2013-03-12 11:45:00,33.37,33.4,33.37,33.4,1800.0,29.6294,29.656,29.6294,29.656,1800.0
2013-03-12 11:50:00,33.41,33.46,33.41,33.42,2800.0,29.6649,29.7093,29.6649,29.6738,2800.0
2013-03-12 11:55:00,33.44,33.48,33.43,33.46,3000.0,29.6915,29.727,29.6826,29.7093,3000.0
2013-03-12 12:00:00,33.44,33.45,33.39,33.41,3700.0,29.6915,29.7004,29.6471,29.6649,3700.0
2013-03-12 12:05:00,33.42,33.42,33.4,33.42,700.0,29.6738,29.6738,29.656,29.6738,700.0
2013-03-12 12:10:00,33.45,33.45,33.38,33.38,30400.0,29.7004,29.7004,29.6382,29.6382,30400.0
2013-03-12 12:15:00,33.38,33.38,33.31,33.31,4900.0,29.6382,29.6382,29.5761,29.5761,4900.0
2013-03-12 12:20:00,33.3,33.32,33.28,33.3,2500.0,29.5672,29.585,29.5494,29.5672,2500.0
2013-03-12 12:25:00,33.29,33.32,33.28,33.32,1100.0,29.5583,29.585,29.5494,29.585,1100.0
2013-03-12 12:30:00,33.31,33.33,33.31,33.32,1100.0,29.5761,29.5938,29.5761,29.585,1100.0
2013-03-12 12:35:00,33.33,33.33,33.32,33.32,200.0,29.5938,29.5938,29.585,29.585,200.0
2013-03-12 12:40:00,33.34,33.36,33.34,33.36,2300.0,29.6027,29.6205,29.6027,29.6205,2300.0
2013-03-12 12:45:00,33.36,33.36,33.35,33.35,2900.0,29.6205,29.6205,29.6116,29.6116,2900.0
2013-03-12 12:50:00,33.34,33.36,33.34,33.35,1700.0,29.6027,29.6205,29.6027,29.6116,1700.0
2013-03-12 12:55:00,33.36,33.36,33.33,33.33,1300.0,29.6205,29.6205,29.5938,29.5938,1300.0
2013-03-12 13:00:00,33.34,33.34,33.33,33.34,700.0,29.6027,29.6027,29.5938,29.6027,700.0
2013-03-12 13:05:00,33.34,33.35,33.32,33.32,2200.0,29.6027,29.6116,29.585,29.585,2200.0
2013-03-12 13:10:00,33.29,33.3,33.28,33.29,4400.0,29.5583,29.5672,29.5494,29.5583,4400.0
2013-03-12 13:15:00,33.29,33.32,33.28,33.28,2900.0,29.5583,29.585,29.5494,29.5494,2900.0
2013-03-12 13:20:00,33.27,33.33,33.27,33.29,4000.0,29.5406,29.5938,29.5406,29.5583,4000.0
2013-03-12 13:25:00,33.28,33.3,33.27,33.29,3200.0,29.5494,29.5672,29.5406,29.5583,3200.0
2013-03-12 13:30:00,33.29,33.31,33.27,33.27,3400.0,29.5583,29.5761,29.5406,29.5406,3400.0
2013-03-12 13:35:00,33.27,33.31,33.27,33.29,2600.0,29.5406,29.5761,29.5406,29.5583,2600.0
2013-03-12 13:40:00,33.3,33.3,33.27,33.29,3500.0,29.5672,29.5672,29.5406,29.5583,3500.0
2013-03-12 13:45:00,33.29,33.31,33.28,33.31,2900.0,29.5583,29.5761,29.5494,29.5761,2900.0
2013-03-12 13:50:00,33.3,33.3,33.26,33.27,3600.0,29.5672,29.5672,29.5317,29.5406,3600.0
2013-03-12 13:55:00,33.26,33.29,33.26,33.28,3700.0,29.5317,29.5583,29.5317,29.5494,3700.0
2013-03-12 14:00:00,33.26,33.29,33.26,33.26,2500.0,29.5317,29.5583,29.5317,29.5317,2500.0
2013-03-12 14:05:00,33.26,33.27,33.23,33.23,3300.0,29.5317,29.5406,29.5051,29.5051,3300.0
2013-03-12 14:10:00,33.23,33.23,33.16,33.2,3200.0,29.5051,29.5051,29.4429,29.4784,3200.0
2013-03-12 14:15:00,33.19,33.24,33.18,33.23,3100.0,29.4695,29.5139,29.4607,29.5051,3100.0
2013-03-12 14:20:00,33.25,33.28,33.22,33.23,3800.0,29.5228,29.5494,29.4962,29.5051,3800.0
2013-03-12 14:25:00,33.24,33.26,33.23,33.24,3200.0,29.5139,29.5317,29.5051,29.5139,3200.0
2013-03-12 14:30:00,33.24,33.26,33.22,33.25,2700.0,29.5139,29.5317,29.4962,29.5228,2700.0
2013-03-12 14:35:00,33.24,33.27,33.21,33.22,6500.0,29.5139,29.5406,29.4873,29.4962,6500.0
2013-03-12 14:40:00,33.22,33.22,33.2,33.22,4100.0,29.4962,29.4962,29.4784,29.4962,4100.0
2013-03-12 14:45:00,33.21,33.24,33.19,33.21,4800.0,29.4873,29.5139,29.4695,29.4873,4800.0
2013-03-12 14:50:00,33.21,33.23,33.19,33.23,3600.0,29.4873,29.5051,29.4695,29.5051,3600.0
2013-03-12 14:55:00,33.23,33.27,33.19,33.19,8500.0,29.5051,29.5406,29.4695,29.4695,8500.0
2013-03-12 15:00:00,33.2,33.25,33.2,33.25,7400.0,29.4784,29.5228,29.4784,29.5228,7400.0
2013-03-12 15:05:00,33.25,33.25,33.21,33.23,2900.0,29.5228,29.5228,29.4873,29.5051,2900.0
2013-03-12 15:10:00,33.24,33.31,33.23,33.27,23700.0,29.5139,29.5761,29.5051,29.5406,23700.0
2013-03-12 15:15:00,33.27,33.29,33.23,33.29,6900.0,29.5406,29.5583,29.5051,29.5583,6900.0
2013-03-12 15:20:00,33.29,33.32,33.28,33.31,11800.0,29.5583,29.585,29.5494,29.5761,11800.0
2013-03-12 15:25:00,33.32,33.33,33.28,33.33,6500.0,29.585,29.5938,29.5494,29.5938,6500.0
2013-03-12 15:30:00,33.33,33.36,33.28,33.28,13300.0,29.5938,29.6205,29.5494,29.5494,13300.0
2013-03-12 15:35:00,33.28,33.28,33.25,33.26,6300.0,29.5494,29.5494,29.5228,29.5317,6300.0
2013-03-12 15:40:00,33.26,33.3,33.26,33.29,13100.0,29.5317,29.5672,29.5317,29.5583,13100.0
2013-03-12 15:45:00,33.29,33.29,33.22,33.26,10500.0,29.5583,29.5583,29.4962,29.5317,10500.0
2013-03-12 15:50:00,33.27,33.27,33.23,33.27,10700.0,29.5406,29.5406,29.5051,29.5406,10700.0
2013-03-12 15:55:00,33.26,33.33,33.26,33.32,40700.0,29.5317,29.5938,29.5317,29.585,40700.0
2013-03-13 09:30:00,33.31,33.32,33.31,33.32,1800.0,29.5761,29.585,29.5761,29.585,1800.0
2013-03-13 09:35:00,33.33,33.34,33.32,33.32,500.0,29.5938,29.6027,29.585,29.585,500.0
2013-03-13 09:40:00,33.26,33.26,33.18,33.21,1400.0,29.5317,29.5317,29.4607,29.4873,1400.0
2013-03-13 09:45:00,33.27,33.3,33.23,33.3,50000.0,29.5406,29.5672,29.5051,29.5672,50000.0
2013-03-13 09:50:00,33.26,33.31,33.25,33.26,1900.0,29.5317,29.5761,29.5228,29.5317,1900.0
2013-03-13 09:55:00,33.26,33.3,33.26,33.3,1700.0,29.5317,29.5672,29.5317,29.5672,1700.0
2013-03-13 10:00:00,33.3,33.3,33.26,33.28,1300.0,29.5672,29.5672,29.5317,29.5494,1300.0
2013-03-13 10:05:00,33.28,33.29,33.26,33.28,1600.0,29.5494,29.5583,29.5317,29.5494,1600.0
2013-03-13 10:10:00,33.28,33.3,33.28,33.29,1200.0,29.5494,29.5672,29.5494,29.5583,1200.0
2013-03-13 10:15:00,33.29,33.34,33.29,33.32,1500.0,29.5583,29.6027,29.5583,29.585,1500.0
2013-03-13 10:20:00,33.35,33.39,33.35,33.39,1100.0,29.6116,29.6471,29.6116,29.6471,1100.0
2013-03-13 10:25:00,33.38,33.42,33.38,33.42,1900.0,29.6382,29.6738,29.6382,29.6738,1900.0
2013-03-13 10:30:00,33.42,33.43,33.42,33.42,1500.0,29.6738,29.6826,29.6738,29.6738,1500.0
2013-03-13 10:35:00,33.42,33.44,33.41,33.42,6700.0,29.6738,29.6915,29.6649,29.6738,6700.0
2013-03-13 10:40:00,33.42,33.43,33.35,33.38,10000.0,29.6738,29.6826,29.6116,29.6382,10000.0
2013-03-13 10:45:00,33.38,33.38,33.35,33.36,3400.0,29.6382,29.6382,29.6116,29.6205,3400.0
2013-03-13 10:50:00,33.37,33.37,33.31,33.33,3100.0,29.6294,29.6294,29.5761,29.5938,3100.0
2013-03-13 10:55:00,33.33,33.36,33.32,33.36,1900.0,29.5938,29.6205,29.585,29.6205,1900.0
2013-03-13 11:00:00,33.35,33.35,33.3,33.31,5500.0,29.6116,29.6116,29.5672,29.5761,5500.0
2013-03-13 11:05:00,33.31,33.31,33.3,33.31,1900.0,29.5761,29.5761,29.5672,29.5761,1900.0
2013-03-13 11:10:00,33.33,33.33,33.33,33.33,1200.0,29.5938,29.5938,29.5938,29.5938,1200.0
2013-03-13 11:15:00,33.33,33.33,33.33,33.33,200.0,29.5938,29.5938,29.5938,29.5938,200.0
2013-03-13 11:20:00,33.34,33.34,33.3,33.3,1600.0,29.6027,29.6027,29.5672,29.5672,1600.0
2013-03-13 11:25:00,33.3,33.32,33.3,33.3,1200.0,29.5672,29.585,29.5672,29.5672,1200.0
2013-03-13 11:30:00,33.32,33.32,33.28,33.28,1100.0,29.585,29.585,29.5494,29.5494,1100.0
2013-03-13 11:35:00,33.28,33.28,33.25,33.25,1000.0,29.5494,29.5494,29.5228,29.5228,1000.0
2013-03-13 11:40:00,33.24,33.26,33.22,33.22,2800.0,29.5139,29.5317,29.4962,29.4962,2800.0
2013-03-13 11:45:00,33.25,33.25,33.2,33.2,3400.0,29.5228,29.5228,29.4784,29.4784,3400.0
2013-03-13 11:50:00,33.22,33.22,33.2,33.2,2000.0,29.4962,29.4962,29.4784,29.4784,2000.0
2013-03-13 11:55:00,33.2,33.2,33.18,33.2,5000.0,29.4784,29.4784,29.4607,29.4784,5000.0
2013-03-13 12:00:00,33.2,33.2,33.09,33.09,13700.0,29.4784,29.4784,29.3807,29.3807,13700.0
2013-03-13 12:05:00,33.07,33.14,33.07,33.08,16600.0,29.363,29.4251,29.363,29.3719,16600.0
2013-03-13 12:10:00,33.1,33.17,33.09,33.16,5200.0,29.3896,29.4518,29.3807,29.4429,5200.0
2013-03-13 12:15:00,33.16,33.18,33.15,33.17,4300.0,29.4429,29.4607,29.434,29.4518,4300.0
2013-03-13 12:20:00,33.17,33.18,33.14,33.16,3000.0,29.4518,29.4607,29.4251,29.4429,3000.0
2013-03-13 12:25:00,33.17,33.24,33.13,33.15,23100.0,29.4518,29.5139,29.4163,29.434,23100.0
2013-03-13 12:30:00,33.16,33.24,33.13,33.24,4300.0,29.4429,29.5139,29.4163,29.5139,4300.0
2013-03-13 12:35:00,33.25,33.28,33.22,33.25,3200.0,29.5228,29.5494,29.4962,29.5228,3200.0
2013-03-13 12:40:00,33.25,33.3,33.23,33.29,3600.0,29.5228,29.5672,29.5051,29.5583,3600.0
2013-03-13 12:45:00,33.29,33.32,33.26,33.3,5300.0,29.5583,29.585,29.5317,29.5672,5300.0
2013-03-13 12:50:00,33.31,33.31,33.14,33.15,16100.0,29.5761,29.5761,29.4251,29.434,16100.0
2013-03-13 12:55:00,33.15,33.16,33.11,33.11,2700.0,29.434,29.4429,29.3985,29.3985,2700.0
2013-03-13 13:00:00,33.12,33.14,33.12,33.14,1000.0,29.4074,29.4251,29.4074,29.4251,1000.0
2013-03-13 13:05:00,33.19,33.21,33.16,33.18,2200.0,29.4695,29.4873,29.4429,29.4607,2200.0
2013-03-13 13:10:00,33.19,33.25,33.19,33.23,2600.0,29.4695,29.5228,29.4695,29.5051,2600.0
2013-03-13 13:15:00,33.21,33.25,33.19,33.19,2700.0,29.4873,29.5228,29.4695,29.4695,2700.0
2013-03-13 13:20:00,33.2,33.25,33.2,33.24,4300.0,29.4784,29.5228,29.4784,29.5139,4300.0
2013-03-13 13:25:00,33.24,33.25,33.23,33.23,4500.0,29.5139,29.5228,29.5051,29.5051,4500.0
2013-03-13 13:30:00,33.24,33.25,33.23,33.24,2600.0,29.5139,29.5228,29.5051,29.5139,2600.0
2013-03-13 13:35:00,33.25,33.26,33.21,33.24,4800.0,29.5228,29.5317,29.4873,29.5139,4800.0
2013-03-13 13:40:00,33.22,33.24,33.22,33.24,1700.0,29.4962,29.5139,29.4962,29.5139,1700.0
2013-03-13 13:45:00,33.23,33.25,33.23,33.25,2900.0,29.5051,29.5228,29.5051,29.5228,2900.0
2013-03-13 13:50:00,33.25,33.25,33.24,33.24,5100.0,29.5228,29.5228,29.5139,29.5139,5100.0
2013-03-13 13:55:00,33.24,33.24,33.22,33.23,2500.0,29.5139,29.5139,29.4962,29.5051,2500.0
2013-03-13 14:00:00,33.24,33.25,33.23,33.24,3300.0,29.5139,29.5228,29.5051,29.5139,3300.0
2013-03-13 14:05:00,33.25,33.25,33.23,33.23,2200.0,29.5228,29.5228,29.5051,29.5051,2200.0
2013-03-13 14:10:00,33.23,33.25,33.23,33.24,3000.0,29.5051,29.5228,29.5051,29.5139,3000.0
2013-03-13 14:15:00,33.25,33.26,33.24,33.24,5600.0,29.5228,29.5317,29.5139,29.5139,5600.0
2013-03-13 14:20:00,33.25,33.25,33.22,33.24,3700.0,29.5228,29.5228,29.4962,29.5139,3700.0
2013-03-13 14:25:00,33.24,33.27,33.21,33.22,9800.0,29.5139,29.5406,29.4873,29.4962,9800.0
2013-03-13 14:30:00,33.21,33.25,33.21,33.25,1700.0,29.4873,29.5228,29.4873,29.5228,1700.0
2013-03-13 14:35:00,33.25,33.26,33.24,33.25,3700.0,29.5228,29.5317,29.5139,29.5228,3700.0
2013-03-13 14:40:00,33.25,33.26,33.23,33.24,5700.0,29.5228,29.5317,29.5051,29.5139,5700.0
2013-03-13 14:45:00,33.24,33.25,33.23,33.25,3200.0,29.5139,29.5228,29.5051,29.5228,3200.0
2013-03-13 14:50:00,33.25,33.29,33.24,33.29,43700.0,29.5228,29.5583,29.5139,29.5583,43700.0
2013-03-13 14:55:00,33.29,33.29,33.24,33.28,23000.0,29.5583,29.5583,29.5139,29.5494,23000.0
2013-03-13 15:00:00,33.27,33.3,33.27,33.3,3700.0,29.5406,29.5672,29.5406,29.5672,3700.0
2013-03-13 15:05:00,33.3,33.3,33.26,33.26,2200.0,29.5672,29.5672,29.5317,29.5317,2200.0
2013-03-13 15:10:00,33.25,33.25,33.21,33.22,4900.0,29.5228,29.5228,29.4873,29.4962,4900.0
2013-03-13 15:15:00,33.21,33.25,33.21,33.21,6500.0,29.4873,29.5228,29.4873,29.4873,6500.0
2013-03-13 15:20:00,33.21,33.29,33.21,33.29,7600.0,29.4873,29.5583,29.4873,29.5583,7600.0
2013-03-13 15:25:00,33.3,33.37,33.29,33.37,4300.0,29.5672,29.6294,29.5583,29.6294,4300.0
2013-03-13 15:30:00,33.37,33.42,33.37,33.41,7000.0,29.6294,29.6738,29.6294,29.6649,7000.0
2013-03-13 15:35:00,33.41,33.46,33.41,33.46,15800.0,29.6649,29.7093,29.6649,29.7093,15800.0
2013-03-13 15:40:00,33.46,33.46,33.45,33.46,5000.0,29.7093,29.7093,29.7004,29.7093,5000.0
2013-03-13 15:45:00,33.45,33.46,33.31,33.34,36100.0,29.7004,29.7093,29.5761,29.6027,36100.0
2013-03-13 15:50:00,33.34,33.34,33.3,33.31,44600.0,29.6027,29.6027,29.5672,29.5761,44600.0
2013-03-13 15:55:00,33.31,33.33,33.29,33.3,53200.0,29.5761,29.5938,29.5583,29.5672,53200.0
2013-03-14 09:30:00,33.49,33.49,33.31,33.31,3400.0,29.7359,29.7359,29.5761,29.5761,3400.0
2013-03-14 09:35:00,33.31,33.31,33.31,33.31,0.0,29.5761,29.5761,29.5761,29.5761,0.0
2013-03-14 09:40:00,33.31,33.36,33.31,33.36,1400.0,29.5761,29.6205,29.5761,29.6205,1400.0
2013-03-14 09:45:00,33.34,33.54,33.34,33.54,3500.0,29.6027,29.7803,29.6027,29.7803,3500.0
2013-03-14 09:50:00,33.57,33.71,33.55,33.68,5400.0,29.8069,29.9312,29.7892,29.9046,5400.0
2013-03-14 09:55:00,33.68,33.69,33.62,33.62,5200.0,29.9046,29.9135,29.8513,29.8513,5200.0
2013-03-14 10:00:00,33.63,33.69,33.61,33.64,5000.0,29.8602,29.9135,29.8425,29.8691,5000.0
2013-03-14 10:05:00,33.63,33.64,33.62,33.63,1600.0,29.8602,29.8691,29.8513,29.8602,1600.0
2013-03-14 10:10:00,33.65,33.65,33.65,33.65,200.0,29.878,29.878,29.878,29.878,200.0
2013-03-14 10:15:00,33.65,33.65,33.62,33.65,3800.0,29.878,29.878,29.8513,29.878,3800.0
2013-03-14 10:20:00,33.63,33.7,33.63,33.7,4200.0,29.8602,29.9224,29.8602,29.9224,4200.0
2013-03-14 10:25:00,33.7,33.73,33.66,33.68,12400.0,29.9224,29.949,29.8869,29.9046,12400.0
2013-03-14 10:30:00,33.68,33.68,33.56,33.61,7800.0,29.9046,29.9046,29.7981,29.8425,7800.0
2013-03-14 10:35:00,33.59,33.64,33.59,33.63,1900.0,29.8247,29.8691,29.8247,29.8602,1900.0
2013-03-14 10:40:00,33.63,33.67,33.63,33.67,2100.0,29.8602,29.8957,29.8602,29.8957,2100.0
2013-03-14 10:45:00,33.68,33.7,33.68,33.7,1400.0,29.9046,29.9224,29.9046,29.9224,1400.0
2013-03-14 10:50:00,33.72,33.81,33.71,33.81,11900.0,29.9401,30.02,29.9312,30.02,11900.0
2013-03-14 10:55:00,33.81,34.0,33.81,33.98,12900.0,30.02,30.1887,30.02,30.171,12900.0
2013-03-14 11:00:00,33.98,33.98,33.95,33.96,1900.0,30.171,30.171,30.1443,30.1532,1900.0
2013-03-14 11:05:00,33.96,33.97,33.89,33.9,10200.0,30.1532,30.1621,30.0911,30.1,10200.0
2013-03-14 11:10:00,33.88,33.9,33.84,33.84,3300.0,30.0822,30.1,30.0467,30.0467,3300.0
2013-03-14 11:15:00,33.84,33.85,33.8,33.8,4500.0,30.0467,30.0556,30.0112,30.0112,4500.0
2013-03-14 11:20:00,33.8,33.84,33.79,33.8,2400.0,30.0112,30.0467,30.0023,30.0112,2400.0
2013-03-14 11:25:00,33.82,33.84,33.82,33.83,1600.0,30.0289,30.0467,30.0289,30.0378,1600.0
2013-03-14 11:30:00,33.84,33.87,33.84,33.86,1700.0,30.0467,30.0733,30.0467,30.0644,1700.0
2013-03-14 11:35:00,33.86,33.93,33.86,33.92,1700.0,30.0644,30.1266,30.0644,30.1177,1700.0
2013-03-14 11:40:00,33.94,33.97,33.93,33.97,1400.0,30.1355,30.1621,30.1266,30.1621,1400.0
2013-03-14 11:45:00,33.96,33.96,33.91,33.94,3200.0,30.1532,30.1532,30.1088,30.1355,3200.0
2013-03-14 11:50:00,33.93,33.93,33.9,33.9,1500.0,30.1266,30.1266,30.1,30.1,1500.0
2013-03-14 11:55:00,33.9,33.91,33.9,33.91,1000.0,30.1,30.1088,30.1,30.1088,1000.0
2013-03-14 12:00:00,33.92,33.92,33.9,33.92,2100.0,30.1177,30.1177,30.1,30.1177,2100.0
2013-03-14 12:05:00,33.92,33.94,33.87,33.91,6400.0,30.1177,30.1355,30.0733,30.1088,6400.0
2013-03-14 12:10:00,33.89,33.91,33.89,33.91,1300.0,30.0911,30.1088,30.0911,30.1088,1300.0
2013-03-14 12:15:00,33.9,33.91,33.8,33.8,9100.0,30.1,30.1088,30.0112,30.0112,9100.0
2013-03-14 12:20:00,33.8,33.81,33.68,33.69,11100.0,30.0112,30.02,29.9046,29.9135,11100.0
2013-03-14 12:25:00,33.7,33.75,33.7,33.75,4600.0,29.9224,29.9668,29.9224,29.9668,4600.0
2013-03-14 12:30:00,33.75,33.77,33.74,33.77,1100.0,29.9668,29.9845,29.9579,29.9845,1100.0
2013-03-14 12:35:00,33.78,33.79,33.74,33.77,5000.0,29.9934,30.0023,29.9579,29.9845,5000.0
2013-03-14 12:40:00,33.77,33.77,33.71,33.73,6800.0,29.9845,29.9845,29.9312,29.949,6800.0
2013-03-14 12:45:00,33.73,33.73,33.73,33.73,600.0,29.949,29.949,29.949,29.949,600.0
2013-03-14 12:50:00,33.74,33.74,33.62,33.66,9400.0,29.9579,29.9579,29.8513,29.8869,9400.0
2013-03-14 12:55:00,33.66,33.7,33.66,33.7,3000.0,29.8869,29.9224,29.8869,29.9224,3000.0
2013-03-14 13:00:00,33.74,33.74,33.68,33.7,5300.0,29.9579,29.9579,29.9046,29.9224,5300.0
2013-03-14 13:05:00,33.7,33.7,33.56,33.59,12400.0,29.9224,29.9224,29.7981,29.8247,12400.0
2013-03-14 13:10:00,33.63,33.64,33.62,33.63,1800.0,29.8602,29.8691,29.8513,29.8602,1800.0
2013-03-14 13:15:00,33.63,33.63,33.49,33.62,21100.0,29.8602,29.8602,29.7359,29.8513,21100.0
2013-03-14 13:20:00,33.6,33.61,33.57,33.57,2200.0,29.8336,29.8425,29.8069,29.8069,2200.0
2013-03-14 13:25:00,33.56,33.57,33.55,33.56,3500.0,29.7981,29.8069,29.7892,29.7981,3500.0
2013-03-14 13:30:00,33.55,33.55,33.53,33.53,1000.0,29.7892,29.7892,29.7714,29.7714,1000.0
2013-03-14 13:35:00,33.53,33.53,33.52,33.52,2000.0,29.7714,29.7714,29.7625,29.7625,2000.0
2013-03-14 13:40:00,33.52,33.53,33.52,33.53,1300.0,29.7625,29.7714,29.7625,29.7714,1300.0
2013-03-14 13:45:00,33.53,33.63,33.53,33.57,9900.0,29.7714,29.8602,29.7714,29.8069,9900.0
2013-03-14 13:50:00,33.55,33.62,33.55,33.58,3300.0,29.7892,29.8513,29.7892,29.8158,3300.0
2013-03-14 13:55:00,33.59,33.6,33.59,33.59,2800.0,29.8247,29.8336,29.8247,29.8247,2800.0
2013-03-14 14:00:00,33.6,33.65,33.6,33.65,4100.0,29.8336,29.878,29.8336,29.878,4100.0
2013-03-14 14:05:00,33.64,33.64,33.53,33.54,7200.0,29.8691,29.8691,29.7714,29.7803,7200.0
2013-03-14 14:10:00,33.53,33.55,33.53,33.53,1400.0,29.7714,29.7892,29.7714,29.7714,1400.0
2013-03-14 14:15:00,33.54,33.61,33.54,33.59,8700.0,29.7803,29.8425,29.7803,29.8247,8700.0
2013-03-14 14:20:00,33.59,33.59,33.59,33.59,300.0,29.8247,29.8247,29.8247,29.8247,300.0
2013-03-14 14:25:00,33.58,33.62,33.58,33.59,4400.0,29.8158,29.8513,29.8158,29.8247,4400.0
2013-03-14 14:30:00,33.59,33.6,33.58,33.59,4300.0,29.8247,29.8336,29.8158,29.8247,4300.0
2013-03-14 14:35:00,33.6,33.67,33.6,33.67,1700.0,29.8336,29.8957,29.8336,29.8957,1700.0
2013-03-14 14:40:00,33.66,33.68,33.66,33.66,3000.0,29.8869,29.9046,29.8869,29.8869,3000.0
2013-03-14 14:45:00,33.66,33.67,33.66,33.67,2200.0,29.8869,29.8957,29.8869,29.8957,2200.0
2013-03-14 14:50:00,33.69,33.71,33.69,33.71,3400.0,29.9135,29.9312,29.9135,29.9312,3400.0
2013-03-14 14:55:00,33.72,33.74,33.72,33.74,1500.0,29.9401,29.9579,29.9401,29.9579,1500.0
2013-03-14 15:00:00,33.74,33.75,33.73,33.73,5300.0,29.9579,29.9668,29.949,29.949,5300.0
2013-03-14 15:05:00,33.73,33.73,33.72,33.72,1000.0,29.949,29.949,29.9401,29.9401,1000.0
2013-03-14 15:10:00,33.73,33.73,33.72,33.73,900.0,29.949,29.949,29.9401,29.949,900.0
2013-03-14 15:15:00,33.73,33.73,33.67,33.67,8400.0,29.949,29.949,29.8957,29.8957,8400.0
2013-03-14 15:20:00,33.63,33.65,33.61,33.65,7700.0,29.8602,29.878,29.8425,29.878,7700.0
2013-03-14 15:25:00,33.64,33.65,33.52,33.57,15200.0,29.8691,29.878,29.7625,29.8069,15200.0
2013-03-14 15:30:00,33.56,33.64,33.55,33.63,8800.0,29.7981,29.8691,29.7892,29.8602,8800.0
2013-03-14 15:35:00,33.63,33.7,33.62,33.63,14900.0,29.8602,29.9224,29.8513,29.8602,14900.0
2013-03-14 15:40:00,33.62,33.7,33.62,33.66,28300.0,29.8513,29.9224,29.8513,29.8869,28300.0
2013-03-14 15:45:00,33.65,33.66,33.62,33.63,8900.0,29.878,29.8869,29.8513,29.8602,8900.0
2013-03-14 15:50:00,33.63,33.66,33.63,33.66,7200.0,29.8602,29.8869,29.8602,29.8869,7200.0
2013-03-14 15:55:00,33.65,33.68,33.56,33.66,35700.0,29.878,29.9046,29.7981,29.8869,35700.0
2013-03-15 09:30:00,33.62,33.62,33.35,33.35,126600.0,29.8513,29.8513,29.6116,29.6116,126600.0
2013-03-15 09:35:00,33.38,33.53,33.38,33.4,2100.0,29.6382,29.7714,29.6382,29.656,2100.0
2013-03-15 09:40:00,33.38,33.42,33.32,33.41,2200.0,29.6382,29.6738,29.585,29.6649,2200.0
2013-03-15 09:45:00,33.41,33.55,33.41,33.55,2000.0,29.6649,29.7892,29.6649,29.7892,2000.0
2013-03-15 09:50:00,33.54,33.55,33.52,33.52,2000.0,29.7803,29.7892,29.7625,29.7625,2000.0
2013-03-15 09:55:00,33.45,33.45,33.31,33.32,1700.0,29.7004,29.7004,29.5761,29.585,1700.0
2013-03-15 10:00:00,33.31,33.38,33.27,33.38,2800.0,29.5761,29.6382,29.5406,29.6382,2800.0
2013-03-15 10:05:00,33.37,33.38,33.32,33.33,2000.0,29.6294,29.6382,29.585,29.5938,2000.0
2013-03-15 10:10:00,33.34,33.34,33.3,33.3,2700.0,29.6027,29.6027,29.5672,29.5672,2700.0
2013-03-15 10:15:00,33.27,33.27,33.23,33.25,2800.0,29.5406,29.5406,29.5051,29.5228,2800.0
2013-03-15 10:20:00,33.26,33.31,33.26,33.29,2300.0,29.5317,29.5761,29.5317,29.5583,2300.0
2013-03-15 10:25:00,33.29,33.29,33.22,33.24,2200.0,29.5583,29.5583,29.4962,29.5139,2200.0
2013-03-15 10:30:00,33.21,33.23,33.21,33.21,1800.0,29.4873,29.5051,29.4873,29.4873,1800.0
2013-03-15 10:35:00,33.2,33.2,33.15,33.19,5300.0,29.4784,29.4784,29.434,29.4695,5300.0
2013-03-15 10:40:00,33.2,33.26,33.2,33.26,1400.0,29.4784,29.5317,29.4784,29.5317,1400.0
2013-03-15 10:45:00,33.27,33.28,33.25,33.27,2000.0,29.5406,29.5494,29.5228,29.5406,2000.0
2013-03-15 10:50:00,33.29,33.31,33.25,33.27,2000.0,29.5583,29.5761,29.5228,29.5406,2000.0
2013-03-15 10:55:00,33.27,33.3,33.27,33.29,2400.0,29.5406,29.5672,29.5406,29.5583,2400.0
2013-03-15 11:00:00,33.29,33.31,33.28,33.31,1900.0,29.5583,29.5761,29.5494,29.5761,1900.0
2013-03-15 11:05:00,33.3,33.31,33.3,33.3,2200.0,29.5672,29.5761,29.5672,29.5672,2200.0
2013-03-15 11:10:00,33.3,33.31,33.27,33.3,4600.0,29.5672,29.5761,29.5406,29.5672,4600.0
2013-03-15 11:15:00,33.28,33.29,33.24,33.26,3000.0,29.5494,29.5583,29.5139,29.5317,3000.0
2013-03-15 11:20:00,33.3,33.35,33.3,33.35,5300.0,29.5672,29.6116,29.5672,29.6116,5300.0
2013-03-15 11:25:00,33.37,33.41,33.37,33.4,1200.0,29.6294,29.6649,29.6294,29.656,1200.0
2013-03-15 11:30:00,33.44,33.44,33.44,33.44,2500.0,29.6915,29.6915,29.6915,29.6915,2500.0
2013-03-15 11:35:00,33.44,33.48,33.44,33.48,1800.0,29.6915,29.727,29.6915,29.727,1800.0
2013-03-15 11:40:00,33.47,33.48,33.45,33.46,4500.0,29.7182,29.727,29.7004,29.7093,4500.0
2013-03-15 11:45:00,33.46,33.48,33.46,33.47,3300.0,29.7093,29.727,29.7093,29.7182,3300.0
2013-03-15 11:50:00,33.44,33.48,33.44,33.48,1200.0,29.6915,29.727,29.6915,29.727,1200.0
2013-03-15 11:55:00,33.49,33.53,33.49,33.53,1500.0,29.7359,29.7714,29.7359,29.7714,1500.0
2013-03-15 12:00:00,33.52,33.58,33.47,33.58,17500.0,29.7625,29.8158,29.7182,29.8158,17500.0
2013-03-15 12:05:00,33.58,33.64,33.48,33.48,23500.0,29.8158,29.8691,29.727,29.727,23500.0
2013-03-15 12:10:00,33.49,33.49,33.41,33.42,9900.0,29.7359,29.7359,29.6649,29.6738,9900.0
2013-03-15 12:15:00,33.4,33.41,33.4,33.41,800.0,29.656,29.6649,29.656,29.6649,800.0
2013-03-15 12:20:00,33.42,33.42,33.37,33.37,11600.0,29.6738,29.6738,29.6294,29.6294,11600.0
2013-03-15 12:25:00,33.44,33.55,33.39,33.55,16000.0,29.6915,29.7892,29.6471,29.7892,16000.0
2013-03-15 12:30:00,33.54,33.55,33.54,33.55,1900.0,29.7803,29.7892,29.7803,29.7892,1900.0
2013-03-15 12:35:00,33.54,33.56,33.54,33.56,1400.0,29.7803,29.7981,29.7803,29.7981,1400.0
2013-03-15 12:40:00,33.55,33.57,33.55,33.55,1200.0,29.7892,29.8069,29.7892,29.7892,1200.0
2013-03-15 12:45:00,33.57,33.57,33.55,33.55,1800.0,29.8069,29.8069,29.7892,29.7892,1800.0
2013-03-15 12:50:00,33.55,33.58,33.55,33.56,700.0,29.7892,29.8158,29.7892,29.7981,700.0
2013-03-15 12:55:00,33.57,33.6,33.57,33.6,600.0,29.8069,29.8336,29.8069,29.8336,600.0
2013-03-15 13:00:00,33.6,33.6,33.6,33.6,500.0,29.8336,29.8336,29.8336,29.8336,500.0
2013-03-15 13:05:00,33.6,33.63,33.6,33.62,1400.0,29.8336,29.8602,29.8336,29.8513,1400.0
2013-03-15 13:10:00,33.63,33.63,33.59,33.59,1800.0,29.8602,29.8602,29.8247,29.8247,1800.0
2013-03-15 13:15:00,33.59,33.63,33.59,33.62,900.0,29.8247,29.8602,29.8247,29.8513,900.0
2013-03-15 13:20:00,33.63,33.66,33.62,33.65,2500.0,29.8602,29.8869,29.8513,29.878,2500.0
2013-03-15 13:25:00,33.66,33.72,33.65,33.71,2400.0,29.8869,29.9401,29.878,29.9312,2400.0
2013-03-15 13:30:00,33.69,33.69,33.68,33.69,3900.0,29.9135,29.9135,29.9046,29.9135,3900.0
2013-03-15 13:35:00,33.7,33.7,33.69,33.69,900.0,29.9224,29.9224,29.9135,29.9135,900.0
2013-03-15 13:40:00,33.69,33.7,33.67,33.7,5400.0,29.9135,29.9224,29.8957,29.9224,5400.0
2013-03-15 13:45:00,33.69,33.71,33.69,33.69,3500.0,29.9135,29.9312,29.9135,29.9135,3500.0
2013-03-15 13:50:00,33.7,33.71,33.7,33.71,1000.0,29.9224,29.9312,29.9224,29.9312,1000.0
2013-03-15 13:55:00,33.71,33.76,33.71,33.73,7700.0,29.9312,29.9756,29.9312,29.949,7700.0
2013-03-15 14:00:00,33.72,33.73,33.72,33.73,800.0,29.9401,29.949,29.9401,29.949,800.0
2013-03-15 14:05:00,33.73,33.73,33.69,33.7,5300.0,29.949,29.949,29.9135,29.9224,5300.0
2013-03-15 14:10:00,33.71,33.71,33.7,33.7,4300.0,29.9312,29.9312,29.9224,29.9224,4300.0
2013-03-15 14:15:00,33.71,33.71,33.69,33.7,3000.0,29.9312,29.9312,29.9135,29.9224,3000.0
2013-03-15 14:20:00,33.7,33.71,33.7,33.71,6400.0,29.9224,29.9312,29.9224,29.9312,6400.0
2013-03-15 14:25:00,33.71,33.71,33.69,33.7,3900.0,29.9312,29.9312,29.9135,29.9224,3900.0
2013-03-15 14:30:00,33.71,33.77,33.7,33.77,6500.0,29.9312,29.9845,29.9224,29.9845,6500.0
2013-03-15 14:35:00,33.78,33.8,33.72,33.73,2300.0,29.9934,30.0112,29.9401,29.949,2300.0
2013-03-15 14:40:00,33.72,33.74,33.7,33.74,6400.0,29.9401,29.9579,29.9224,29.9579,6400.0
2013-03-15 14:45:00,33.74,33.75,33.72,33.74,4400.0,29.9579,29.9668,29.9401,29.9579,4400.0
2013-03-15 14:50:00,33.73,33.73,33.69,33.72,8000.0,29.949,29.949,29.9135,29.9401,8000.0
2013-03-15 14:55:00,33.71,33.74,33.7,33.71,8400.0,29.9312,29.9579,29.9224,29.9312,8400.0
2013-03-15 15:00:00,33.72,33.74,33.72,33.74,700.0,29.9401,29.9579,29.9401,29.9579,700.0
2013-03-15 15:05:00,33.73,33.79,33.7,33.74,22800.0,29.949,30.0023,29.9224,29.9579,22800.0
2013-03-15 15:10:00,33.74,33.76,33.7,33.7,22700.0,29.9579,29.9756,29.9224,29.9224,22700.0
2013-03-15 15:15:00,33.7,33.76,33.7,33.7,14200.0,29.9224,29.9756,29.9224,29.9224,14200.0
2013-03-15 15:20:00,33.7,33.7,33.69,33.69,14100.0,29.9224,29.9224,29.9135,29.9135,14100.0
2013-03-15 15:25:00,33.69,33.77,33.69,33.72,12900.0,29.9135,29.9845,29.9135,29.9401,12900.0
2013-03-15 15:30:00,33.72,33.8,33.7,33.79,11000.0,29.9401,30.0112,29.9224,30.0023,11000.0
2013-03-15 15:35:00,33.77,33.78,33.71,33.71,5300.0,29.9845,29.9934,29.9312,29.9312,5300.0
2013-03-15 15:40:00,33.71,33.71,33.7,33.7,9800.0,29.9312,29.9312,29.9224,29.9224,9800.0
2013-03-15 15:45:00,33.71,33.77,33.7,33.75,14100.0,29.9312,29.9845,29.9224,29.9668,14100.0
2013-03-15 15:50:00,33.75,33.77,33.74,33.76,11300.0,29.9668,29.9845,29.9579,29.9756,11300.0
2013-03-15 15:55:00,33.76,33.8,33.7,33.7,53300.0,29.9756,30.0112,29.9224,29.9224,53300.0
2013-03-18 09:30:00,33.45,33.54,33.25,33.32,6600.0,29.7004,29.7803,29.5228,29.585,6600.0
2013-03-18 09:35:00,33.34,33.53,33.3,33.49,4000.0,29.6027,29.7714,29.5672,29.7359,4000.0
2013-03-18 09:40:00,33.56,33.56,33.49,33.52,1900.0,29.7981,29.7981,29.7359,29.7625,1900.0
2013-03-18 09:45:00,33.52,33.6,33.51,33.55,2000.0,29.7625,29.8336,29.7537,29.7892,2000.0
2013-03-18 09:50:00,33.55,33.68,33.55,33.68,2800.0,29.7892,29.9046,29.7892,29.9046,2800.0
2013-03-18 09:55:00,33.7,33.74,33.66,33.73,3000.0,29.9224,29.9579,29.8869,29.949,3000.0
2013-03-18 10:00:00,33.73,33.76,33.71,33.75,2700.0,29.949,29.9756,29.9312,29.9668,2700.0
2013-03-18 10:05:00,33.75,33.77,33.66,33.68,4400.0,29.9668,29.9845,29.8869,29.9046,4400.0
2013-03-18 10:10:00,33.67,33.69,33.66,33.67,2000.0,29.8957,29.9135,29.8869,29.8957,2000.0
2013-03-18 10:15:00,33.67,33.78,33.67,33.78,7200.0,29.8957,29.9934,29.8957,29.9934,7200.0
2013-03-18 10:20:00,33.76,33.84,33.76,33.8,2600.0,29.9756,30.0467,29.9756,30.0112,2600.0
2013-03-18 10:25:00,33.81,33.82,33.79,33.8,1200.0,30.02,30.0289,30.0023,30.0112,1200.0
2013-03-18 10:30:00,33.79,33.8,33.7,33.73,3900.0,30.0023,30.0112,29.9224,29.949,3900.0
2013-03-18 10:35:00,33.72,33.76,33.72,33.75,2600.0,29.9401,29.9756,29.9401,29.9668,2600.0
2013-03-18 10:40:00,33.76,33.76,33.75,33.76,700.0,29.9756,29.9756,29.9668,29.9756,700.0
2013-03-18 10:45:00,33.75,33.78,33.75,33.78,1300.0,29.9668,29.9934,29.9668,29.9934,1300.0
2013-03-18 10:50:00,33.78,33.78,33.74,33.75,2200.0,29.9934,29.9934,29.9579,29.9668,2200.0
2013-03-18 10:55:00,33.76,33.76,33.73,33.74,1800.0,29.9756,29.9756,29.949,29.9579,1800.0
2013-03-18 11:00:00,33.76,33.78,33.75,33.76,700.0,29.9756,29.9934,29.9668,29.9756,700.0
2013-03-18 11:05:00,33.78,33.8,33.76,33.76,1000.0,29.9934,30.0112,29.9756,29.9756,1000.0
2013-03-18 11:10:00,33.79,33.79,33.79,33.79,100.0,30.0023,30.0023,30.0023,30.0023,100.0
2013-03-18 11:15:00,33.77,33.78,33.73,33.74,1600.0,29.9845,29.9934,29.949,29.9579,1600.0
2013-03-18 11:20:00,33.75,33.79,33.74,33.77,2300.0,29.9668,30.0023,29.9579,29.9845,2300.0
2013-03-18 11:25:00,33.76,33.79,33.75,33.77,1700.0,29.9756,30.0023,29.9668,29.9845,1700.0
2013-03-18 11:30:00,33.76,33.79,33.75,33.77,2300.0,29.9756,30.0023,29.9668,29.9845,2300.0
2013-03-18 11:35:00,33.76,33.77,33.76,33.76,1100.0,29.9756,29.9845,29.9756,29.9756,1100.0
2013-03-18 11:40:00,33.76,33.76,33.74,33.75,1000.0,29.9756,29.9756,29.9579,29.9668,1000.0
2013-03-18 11:45:00,33.75,33.77,33.75,33.76,800.0,29.9668,29.9845,29.9668,29.9756,800.0
2013-03-18 11:50:00,33.78,33.78,33.76,33.78,1500.0,29.9934,29.9934,29.9756,29.9934,1500.0
2013-03-18 11:55:00,33.78,33.8,33.78,33.8,800.0,29.9934,30.0112,29.9934,30.0112,800.0
2013-03-18 12:00:00,33.82,33.84,33.81,33.82,500.0,30.0289,30.0467,30.02,30.0289,500.0
2013-03-18 12:05:00,33.82,33.88,33.82,33.86,4000.0,30.0289,30.0822,30.0289,30.0644,4000.0
2013-03-18 12:10:00,33.86,33.88,33.86,33.87,900.0,30.0644,30.0822,30.0644,30.0733,900.0
2013-03-18 12:15:00,33.86,33.88,33.86,33.87,1800.0,30.0644,30.0822,30.0644,30.0733,1800.0
2013-03-18 12:20:00,33.87,33.88,33.86,33.88,1200.0,30.0733,30.0822,30.0644,30.0822,1200.0
2013-03-18 12:25:00,33.89,33.89,33.88,33.88,800.0,30.0911,30.0911,30.0822,30.0822,800.0
2013-03-18 12:30:00,33.86,33.86,33.83,33.84,300.0,30.0644,30.0644,30.0378,30.0467,300.0
2013-03-18 12:35:00,33.84,33.88,33.83,33.88,4800.0,30.0467,30.0822,30.0378,30.0822,4800.0
2013-03-18 12:40:00,33.87,33.87,33.87,33.87,100.0,30.0733,30.0733,30.0733,30.0733,100.0
2013-03-18 12:45:00,33.87,33.87,33.82,33.83,800.0,30.0733,30.0733,30.0289,30.0378,800.0
2013-03-18 12:50:00,33.82,33.82,33.79,33.79,1000.0,30.0289,30.0289,30.0023,30.0023,1000.0
2013-03-18 12:55:00,33.81,33.85,33.81,33.85,1400.0,30.02,30.0556,30.02,30.0556,1400.0
2013-03-18 13:00:00,33.86,33.87,33.85,33.85,700.0,30.0644,30.0733,30.0556,30.0556,700.0
2013-03-18 13:05:00,33.85,33.87,33.85,33.87,1300.0,30.0556,30.0733,30.0556,30.0733,1300.0
2013-03-18 13:10:00,33.87,33.88,33.87,33.88,1300.0,30.0733,30.0822,30.0733,30.0822,1300.0
2013-03-18 13:15:00,33.88,33.89,33.88,33.88,1200.0,30.0822,30.0911,30.0822,30.0822,1200.0
2013-03-18 13:20:00,33.88,33.95,33.88,33.94,10200.0,30.0822,30.1443,30.0822,30.1355,10200.0
2013-03-18 13:25:00,33.94,33.94,33.86,33.91,5800.0,30.1355,30.1355,30.0644,30.1088,5800.0
2013-03-18 13:30:00,33.87,33.92,33.78,33.78,19700.0,30.0733,30.1177,29.9934,29.9934,19700.0
2013-03-18 13:35:00,33.79,33.87,33.78,33.87,4700.0,30.0023,30.0733,29.9934,30.0733,4700.0
2013-03-18 13:40:00,33.85,33.87,33.81,33.83,3600.0,30.0556,30.0733,30.02,30.0378,3600.0
2013-03-18 13:45:00,33.82,33.87,33.82,33.87,1800.0,30.0289,30.0733,30.0289,30.0733,1800.0
2013-03-18 13:50:00,33.85,33.88,33.85,33.86,2000.0,30.0556,30.0822,30.0556,30.0644,2000.0
2013-03-18 13:55:00,33.88,33.88,33.87,33.88,900.0,30.0822,30.0822,30.0733,30.0822,900.0
2013-03-18 14:00:00,33.85,33.86,33.81,33.81,2000.0,30.0556,30.0644,30.02,30.02,2000.0
2013-03-18 14:05:00,33.79,33.86,33.79,33.84,2400.0,30.0023,30.0644,30.0023,30.0467,2400.0
2013-03-18 14:10:00,33.85,33.87,33.85,33.86,700.0,30.0556,30.0733,30.0556,30.0644,700.0
2013-03-18 14:15:00,33.88,33.89,33.88,33.89,1200.0,30.0822,30.0911,30.0822,30.0911,1200.0
2013-03-18 14:20:00,33.9,33.95,33.9,33.94,2300.0,30.1,30.1443,30.1,30.1355,2300.0
2013-03-18 14:25:00,33.93,33.94,33.92,33.94,1200.0,30.1266,30.1355,30.1177,30.1355,1200.0
2013-03-18 14:30:00,33.93,33.94,33.92,33.92,900.0,30.1266,30.1355,30.1177,30.1177,900.0
2013-03-18 14:35:00,33.91,33.91,33.87,33.88,2200.0,30.1088,30.1088,30.0733,30.0822,2200.0
2013-03-18 14:40:00,33.87,33.89,33.86,33.86,900.0,30.0733,30.0911,30.0644,30.0644,900.0
2013-03-18 14:45:00,33.88,33.96,33.86,33.9,16000.0,30.0822,30.1532,30.0644,30.1,16000.0
2013-03-18 14:50:00,33.9,33.9,33.84,33.86,3100.0,30.1,30.1,30.0467,30.0644,3100.0
2013-03-18 14:55:00,33.83,33.84,33.8,33.81,4500.0,30.0378,30.0467,30.0112,30.02,4500.0
2013-03-18 15:00:00,33.84,33.84,33.8,33.8,1300.0,30.0467,30.0467,30.0112,30.0112,1300.0
2013-03-18 15:05:00,33.82,33.86,33.8,33.86,2500.0,30.0289,30.0644,30.0112,30.0644,2500.0
2013-03-18 15:10:00,33.86,33.91,33.86,33.91,2700.0,30.0644,30.1088,30.0644,30.1088,2700.0
2013-03-18 15:15:00,33.9,33.91,33.84,33.89,7400.0,30.1,30.1088,30.0467,30.0911,7400.0
2013-03-18 15:20:00,33.89,33.92,33.89,33.92,8500.0,30.0911,30.1177,30.0911,30.1177,8500.0
2013-03-18 15:25:00,33.91,33.93,33.86,33.88,10100.0,30.1088,30.1266,30.0644,30.0822,10100.0
2013-03-18 15:30:00,33.88,33.89,33.87,33.87,6100.0,30.0822,30.0911,30.0733,30.0733,6100.0
2013-03-18 15:35:00,33.88,33.88,33.83,33.85,7100.0,30.0822,30.0822,30.0378,30.0556,7100.0
2013-03-18 15:40:00,33.85,33.85,33.78,33.8,8400.0,30.0556,30.0556,29.9934,30.0112,8400.0
2013-03-18 15:45:00,33.81,33.86,33.78,33.8,9600.0,30.02,30.0644,29.9934,30.0112,9600.0
2013-03-18 15:50:00,33.8,33.8,33.76,33.79,14900.0,30.0112,30.0112,29.9756,30.0023,14900.0
2013-03-18 15:55:00,33.8,33.85,33.8,33.83,21700.0,30.0112,30.0556,30.0112,30.0378,21700.0
2013-03-19 09:30:00,33.89,33.93,33.88,33.91,4600.0,30.0911,30.1266,30.0822,30.1088,4600.0
2013-03-19 09:35:00,33.88,33.96,33.88,33.93,2200.0,30.0822,30.1532,30.0822,30.1266,2200.0
2013-03-19 09:40:00,33.95,33.95,33.89,33.95,2400.0,30.1443,30.1443,30.0911,30.1443,2400.0
2013-03-19 09:45:00,33.95,33.97,33.93,33.96,2900.0,30.1443,30.1621,30.1266,30.1532,2900.0
2013-03-19 09:50:00,33.93,33.95,33.93,33.95,1700.0,30.1266,30.1443,30.1266,30.1443,1700.0
2013-03-19 09:55:00,33.95,33.96,33.87,33.93,5900.0,30.1443,30.1532,30.0733,30.1266,5900.0
2013-03-19 10:00:00,33.94,33.99,33.9,33.91,5000.0,30.1355,30.1799,30.1,30.1088,5000.0
2013-03-19 10:05:00,33.88,33.9,33.83,33.83,1500.0,30.0822,30.1,30.0378,30.0378,1500.0
2013-03-19 10:10:00,33.84,33.86,33.8,33.82,8500.0,30.0467,30.0644,30.0112,30.0289,8500.0
2013-03-19 10:15:00,33.82,33.82,33.8,33.8,900.0,30.0289,30.0289,30.0112,30.0112,900.0
2013-03-19 10:20:00,33.8,33.82,33.8,33.8,8500.0,30.0112,30.0289,30.0112,30.0112,8500.0
2013-03-19 10:25:00,33.8,33.83,33.8,33.83,4300.0,30.0112,30.0378,30.0112,30.0378,4300.0
2013-03-19 10:30:00,33.8,33.8,33.75,33.77,1900.0,30.0112,30.0112,29.9668,29.9845,1900.0
2013-03-19 10:35:00,33.76,33.83,33.76,33.83,4500.0,29.9756,30.0378,29.9756,30.0378,4500.0
2013-03-19 10:40:00,33.82,33.83,33.81,33.81,800.0,30.0289,30.0378,30.02,30.02,800.0
2013-03-19 10:45:00,33.8,33.85,33.79,33.84,10600.0,30.0112,30.0556,30.0023,30.0467,10600.0
2013-03-19 10:50:00,33.85,33.86,33.8,33.8,2400.0,30.0556,30.0644,30.0112,30.0112,2400.0
2013-03-19 10:55:00,33.82,33.87,33.82,33.87,2200.0,30.0289,30.0733,30.0289,30.0733,2200.0
2013-03-19 11:00:00,33.85,33.85,33.8,33.83,107200.0,30.0556,30.0556,30.0112,30.0378,107200.0
2013-03-19 11:05:00,33.84,33.89,33.82,33.82,8200.0,30.0467,30.0911,30.0289,30.0289,8200.0
2013-03-19 11:10:00,33.8,33.82,33.8,33.82,2000.0,30.0112,30.0289,30.0112,30.0289,2000.0
2013-03-19 11:15:00,33.82,33.85,33.82,33.85,2800.0,30.0289,30.0556,30.0289,30.0556,2800.0
2013-03-19 11:20:00,33.85,33.85,33.82,33.83,7200.0,30.0556,30.0556,30.0289,30.0378,7200.0
2013-03-19 11:25:00,33.82,33.84,33.78,33.84,2400.0,30.0289,30.0467,29.9934,30.0467,2400.0
2013-03-19 11:30:00,33.85,33.85,33.8,33.82,12200.0,30.0556,30.0556,30.0112,30.0289,12200.0
2013-03-19 11:35:00,33.81,33.83,33.8,33.81,2900.0,30.02,30.0378,30.0112,30.02,2900.0
2013-03-19 11:40:00,33.8,33.83,33.77,33.79,5300.0,30.0112,30.0378,29.9845,30.0023,5300.0
2013-03-19 11:45:00,33.8,33.83,33.77,33.78,8700.0,30.0112,30.0378,29.9845,29.9934,8700.0
2013-03-19 11:50:00,33.75,33.76,33.61,33.62,4000.0,29.9668,29.9756,29.8425,29.8513,4000.0
2013-03-19 11:55:00,33.63,33.65,33.57,33.58,3900.0,29.8602,29.878,29.8069,29.8158,3900.0
2013-03-19 12:00:00,33.59,33.68,33.58,33.68,2700.0,29.8247,29.9046,29.8158,29.9046,2700.0
2013-03-19 12:05:00,33.7,33.7,33.64,33.65,1500.0,29.9224,29.9224,29.8691,29.878,1500.0
2013-03-19 12:10:00,33.64,33.67,33.61,33.66,4300.0,29.8691,29.8957,29.8425,29.8869,4300.0
2013-03-19 12:15:00,33.64,33.66,33.61,33.62,1200.0,29.8691,29.8869,29.8425,29.8513,1200.0
2013-03-19 12:20:00,33.62,33.78,33.62,33.75,5000.0,29.8513,29.9934,29.8513,29.9668,5000.0
2013-03-19 12:25:00,33.7,33.74,33.68,33.69,1200.0,29.9224,29.9579,29.9046,29.9135,1200.0
2013-03-19 12:30:00,33.68,33.76,33.67,33.76,3800.0,29.9046,29.9756,29.8957,29.9756,3800.0
2013-03-19 12:35:00,33.78,33.79,33.77,33.79,1600.0,29.9934,30.0023,29.9845,30.0023,1600.0
2013-03-19 12:40:00,33.79,33.8,33.79,33.79,2200.0,30.0023,30.0112,30.0023,30.0023,2200.0
2013-03-19 12:45:00,33.76,33.77,33.7,33.7,1000.0,29.9756,29.9845,29.9224,29.9224,1000.0
2013-03-19 12:50:00,33.7,33.78,33.7,33.78,3500.0,29.9224,29.9934,29.9224,29.9934,3500.0
2013-03-19 12:55:00,33.77,33.79,33.75,33.75,700.0,29.9845,30.0023,29.9668,29.9668,700.0
2013-03-19 13:00:00,33.75,33.8,33.75,33.78,5300.0,29.9668,30.0112,29.9668,29.9934,5300.0
2013-03-19 13:05:00,33.76,33.77,33.72,33.72,3800.0,29.9756,29.9845,29.9401,29.9401,3800.0
2013-03-19 13:10:00,33.7,33.7,33.66,33.67,2900.0,29.9224,29.9224,29.8869,29.8957,2900.0
2013-03-19 13:15:00,33.67,33.68,33.65,33.65,5400.0,29.8957,29.9046,29.878,29.878,5400.0
2013-03-19 13:20:00,33.66,33.66,33.56,33.59,5400.0,29.8869,29.8869,29.7981,29.8247,5400.0
2013-03-19 13:25:00,33.6,33.66,33.6,33.65,7500.0,29.8336,29.8869,29.8336,29.878,7500.0
2013-03-19 13:30:00,33.6,33.66,33.59,33.65,1700.0,29.8336,29.8869,29.8247,29.878,1700.0
2013-03-19 13:35:00,33.63,33.64,33.57,33.61,7900.0,29.8602,29.8691,29.8069,29.8425,7900.0
2013-03-19 13:40:00,33.59,33.62,33.59,33.62,2700.0,29.8247,29.8513,29.8247,29.8513,2700.0
2013-03-19 13:45:00,33.61,33.63,33.61,33.63,1700.0,29.8425,29.8602,29.8425,29.8602,1700.0
2013-03-19 13:50:00,33.64,33.66,33.64,33.64,1900.0,29.8691,29.8869,29.8691,29.8691,1900.0
2013-03-19 13:55:00,33.63,33.69,33.62,33.69,3100.0,29.8602,29.9135,29.8513,29.9135,3100.0
2013-03-19 14:00:00,33.67,33.7,33.67,33.7,2400.0,29.8957,29.9224,29.8957,29.9224,2400.0
2013-03-19 14:05:00,33.71,33.8,33.71,33.8,5600.0,29.9312,30.0112,29.9312,30.0112,5600.0
2013-03-19 14:10:00,33.8,33.8,33.78,33.79,1200.0,30.0112,30.0112,29.9934,30.0023,1200.0
2013-03-19 14:15:00,33.77,33.8,33.74,33.78,10100.0,29.9845,30.0112,29.9579,29.9934,10100.0
2013-03-19 14:20:00,33.76,33.76,33.7,33.75,15300.0,29.9756,29.9756,29.9224,29.9668,15300.0
2013-03-19 14:25:00,33.75,33.75,33.71,33.73,11100.0,29.9668,29.9668,29.9312,29.949,11100.0
2013-03-19 14:30:00,33.73,33.77,33.72,33.75,5200.0,29.949,29.9845,29.9401,29.9668,5200.0
2013-03-19 14:35:00,33.75,33.75,33.74,33.74,1000.0,29.9668,29.9668,29.9579,29.9579,1000.0
2013-03-19 14:40:00,33.75,33.76,33.72,33.76,6600.0,29.9668,29.9756,29.9401,29.9756,6600.0
2013-03-19 14:45:00,33.73,33.75,33.72,33.74,3300.0,29.949,29.9668,29.9401,29.9579,3300.0
2013-03-19 14:50:00,33.73,33.74,33.71,33.72,3300.0,29.949,29.9579,29.9312,29.9401,3300.0
2013-03-19 14:55:00,33.71,33.74,33.71,33.74,1700.0,29.9312,29.9579,29.9312,29.9579,1700.0
2013-03-19 15:00:00,33.74,33.75,33.69,33.69,2900.0,29.9579,29.9668,29.9135,29.9135,2900.0
2013-03-19 15:05:00,33.68,33.68,33.63,33.66,5900.0,29.9046,29.9046,29.8602,29.8869,5900.0
2013-03-19 15:10:00,33.64,33.81,33.64,33.79,8100.0,29.8691,30.02,29.8691,30.0023,8100.0
2013-03-19 15:15:00,33.79,33.83,33.74,33.77,4600.0,30.0023,30.0378,29.9579,29.9845,4600.0
2013-03-19 15:20:00,33.77,33.77,33.7,33.72,3300.0,29.9845,29.9845,29.9224,29.9401,3300.0
2013-03-19 15:25:00,33.72,33.78,33.7,33.73,8600.0,29.9401,29.9934,29.9224,29.949,8600.0
2013-03-19 15:30:00,33.72,33.76,33.7,33.76,11100.0,29.9401,29.9756,29.9224,29.9756,11100.0
2013-03-19 15:35:00,33.76,33.79,33.71,33.79,7100.0,29.9756,30.0023,29.9312,30.0023,7100.0
2013-03-19 15:40:00,33.76,33.76,33.74,33.75,9200.0,29.9756,29.9756,29.9579,29.9668,9200.0
2013-03-19 15:45:00,33.75,33.79,33.75,33.79,16300.0,29.9668,30.0023,29.9668,30.0023,16300.0
2013-03-19 15:50:00,33.8,33.86,33.79,33.84,33200.0,30.0112,30.0644,30.0023,30.0467,33200.0
2013-03-19 15:55:00,33.84,33.87,33.8,33.84,61700.0,30.0467,30.0733,30.0112,30.0467,61700.0
2013-03-20 09:30:00,33.91,34.05,33.91,34.02,12400.0,30.1088,30.2331,30.1088,30.2065,12400.0
2013-03-20 09:35:00,34.02,34.02,33.89,33.9,15600.0,30.2065,30.2065,30.0911,30.1,15600.0
2013-03-20 09:40:00,33.95,34.05,33.87,33.88,24400.0,30.1443,30.2331,30.0733,30.0822,24400.0
2013-03-20 09:45:00,33.92,33.93,33.83,33.83,43600.0,30.1177,30.1266,30.0378,30.0378,43600.0
2013-03-20 09:50:00,33.83,33.9,33.81,33.82,86200.0,30.0378,30.1,30.02,30.0289,86200.0
2013-03-20 09:55:00,33.83,33.86,33.78,33.8,12400.0,30.0378,30.0644,29.9934,30.0112,12400.0
2013-03-20 10:00:00,33.8,33.82,33.78,33.8,8700.0,30.0112,30.0289,29.9934,30.0112,8700.0
2013-03-20 10:05:00,33.79,33.82,33.78,33.79,3900.0,30.0023,30.0289,29.9934,30.0023,3900.0
2013-03-20 10:10:00,33.8,33.82,33.79,33.8,3400.0,30.0112,30.0289,30.0023,30.0112,3400.0
2013-03-20 10:15:00,33.8,33.83,33.77,33.77,5200.0,30.0112,30.0378,29.9845,29.9845,5200.0
2013-03-20 10:20:00,33.77,33.77,33.75,33.75,2300.0,29.9845,29.9845,29.9668,29.9668,2300.0
2013-03-20 10:25:00,33.75,33.79,33.75,33.78,3500.0,29.9668,30.0023,29.9668,29.9934,3500.0
2013-03-20 10:30:00,33.8,33.8,33.75,33.77,6900.0,30.0112,30.0112,29.9668,29.9845,6900.0
2013-03-20 10:35:00,33.77,33.79,33.75,33.76,1800.0,29.9845,30.0023,29.9668,29.9756,1800.0
2013-03-20 10:40:00,33.77,33.79,33.77,33.78,400.0,29.9845,30.0023,29.9845,29.9934,400.0
2013-03-20 10:45:00,33.8,33.8,33.78,33.8,3400.0,30.0112,30.0112,29.9934,30.0112,3400.0
2013-03-20 10:50:00,33.78,33.83,33.76,33.79,4800.0,29.9934,30.0378,29.9756,30.0023,4800.0
2013-03-20 10:55:00,33.81,33.83,33.79,33.79,2100.0,30.02,30.0378,30.0023,30.0023,2100.0
2013-03-20 11:00:00,33.79,33.85,33.77,33.85,8000.0,30.0023,30.0556,29.9845,30.0556,8000.0
2013-03-20 11:05:00,33.86,33.86,33.82,33.83,900.0,30.0644,30.0644,30.0289,30.0378,900.0
2013-03-20 11:10:00,33.79,33.81,33.78,33.81,1900.0,30.0023,30.02,29.9934,30.02,1900.0
2013-03-20 11:15:00,33.81,33.82,33.79,33.8,2500.0,30.02,30.0289,30.0023,30.0112,2500.0
2013-03-20 11:20:00,33.81,33.83,33.8,33.8,3900.0,30.02,30.0378,30.0112,30.0112,3900.0
2013-03-20 11:25:00,33.8,33.81,33.79,33.81,600.0,30.0112,30.02,30.0023,30.02,600.0
2013-03-20 11:30:00,33.78,33.8,33.78,33.8,1800.0,29.9934,30.0112,29.9934,30.0112,1800.0
2013-03-20 11:35:00,33.82,33.82,33.8,33.8,900.0,30.0289,30.0289,30.0112,30.0112,900.0
2013-03-20 11:40:00,33.8,33.81,33.78,33.81,2500.0,30.0112,30.02,29.9934,30.02,2500.0
2013-03-20 11:45:00,33.8,33.81,33.78,33.79,28200.0,30.0112,30.02,29.9934,30.0023,28200.0
2013-03-20 11:50:00,33.8,33.8,33.78,33.78,300.0,30.0112,30.0112,29.9934,29.9934,300.0
2013-03-20 11:55:00,33.8,33.8,33.75,33.76,4000.0,30.0112,30.0112,29.9668,29.9756,4000.0
2013-03-20 12:00:00,33.75,33.8,33.75,33.79,3900.0,29.9668,30.0112,29.9668,30.0023,3900.0
2013-03-20 12:05:00,33.78,33.78,33.75,33.78,1500.0,29.9934,29.9934,29.9668,29.9934,1500.0
2013-03-20 12:10:00,33.79,33.8,33.78,33.8,900.0,30.0023,30.0112,29.9934,30.0112,900.0
2013-03-20 12:15:00,33.79,33.79,33.76,33.76,1000.0,30.0023,30.0023,29.9756,29.9756,1000.0
2013-03-20 12:20:00,33.79,33.8,33.77,33.78,4700.0,30.0023,30.0112,29.9845,29.9934,4700.0
2013-03-20 12:25:00,33.77,33.79,33.76,33.79,800.0,29.9845,30.0023,29.9756,30.0023,800.0
2013-03-20 12:30:00,33.79,33.8,33.78,33.78,22600.0,30.0023,30.0112,29.9934,29.9934,22600.0
2013-03-20 12:35:00,33.79,33.79,33.76,33.76,300.0,30.0023,30.0023,29.9756,29.9756,300.0
2013-03-20 12:40:00,33.76,33.77,33.75,33.76,1300.0,29.9756,29.9845,29.9668,29.9756,1300.0
2013-03-20 12:45:00,33.77,33.82,33.77,33.8,6100.0,29.9845,30.0289,29.9845,30.0112,6100.0
2013-03-20 12:50:00,33.78,33.79,33.77,33.77,700.0,29.9934,30.0023,29.9845,29.9845,700.0
2013-03-20 12:55:00,33.77,33.79,33.77,33.79,1100.0,29.9845,30.0023,29.9845,30.0023,1100.0
2013-03-20 13:00:00,33.78,33.8,33.78,33.79,900.0,29.9934,30.0112,29.9934,30.0023,900.0
2013-03-20 13:05:00,33.77,33.8,33.77,33.8,1700.0,29.9845,30.0112,29.9845,30.0112,1700.0
2013-03-20 13:10:00,33.8,33.8,33.8,33.8,1200.0,30.0112,30.0112,30.0112,30.0112,1200.0
2013-03-20 13:15:00,33.8,33.8,33.8,33.8,3300.0,30.0112,30.0112,30.0112,30.0112,3300.0
2013-03-20 13:20:00,33.8,33.84,33.8,33.81,20500.0,30.0112,30.0467,30.0112,30.02,20500.0
2013-03-20 13:25:00,33.81,33.81,33.79,33.81,2000.0,30.02,30.02,30.0023,30.02,2000.0
2013-03-20 13:30:00,33.81,33.81,33.8,33.81,2800.0,30.02,30.02,30.0112,30.02,2800.0
2013-03-20 13:35:00,33.83,33.83,33.8,33.81,33500.0,30.0378,30.0378,30.0112,30.02,33500.0
2013-03-20 13:40:00,33.82,33.82,33.8,33.81,4600.0,30.0289,30.0289,30.0112,30.02,4600.0
2013-03-20 13:45:00,33.81,33.81,33.8,33.81,51400.0,30.02,30.02,30.0112,30.02,51400.0
2013-03-20 13:50:00,33.81,33.82,33.81,33.82,6200.0,30.02,30.0289,30.02,30.0289,6200.0
2013-03-20 13:55:00,33.82,33.84,33.82,33.83,4800.0,30.0289,30.0467,30.0289,30.0378,4800.0
2013-03-20 14:00:00,33.82,33.85,33.82,33.85,8400.0,30.0289,30.0556,30.0289,30.0556,8400.0
2013-03-20 14:05:00,33.85,33.9,33.85,33.86,22700.0,30.0556,30.1,30.0556,30.0644,22700.0
2013-03-20 14:10:00,33.87,33.87,33.86,33.86,6900.0,30.0733,30.0733,30.0644,30.0644,6900.0
2013-03-20 14:15:00,33.87,33.9,33.85,33.85,4700.0,30.0733,30.1,30.0556,30.0556,4700.0
2013-03-20 14:20:00,33.86,33.96,33.84,33.96,7400.0,30.0644,30.1532,30.0467,30.1532,7400.0
2013-03-20 14:25:00,33.96,33.97,33.95,33.97,2500.0,30.1532,30.1621,30.1443,30.1621,2500.0
2013-03-20 14:30:00,33.96,34.0,33.96,33.97,4500.0,30.1532,30.1887,30.1532,30.1621,4500.0
2013-03-20 14:35:00,33.96,34.0,33.96,34.0,3400.0,30.1532,30.1887,30.1532,30.1887,3400.0
2013-03-20 14:40:00,34.0,34.0,33.99,34.0,5100.0,30.1887,30.1887,30.1799,30.1887,5100.0
2013-03-20 14:45:00,34.0,34.0,33.95,33.95,66800.0,30.1887,30.1887,30.1443,30.1443,66800.0
2013-03-20 14:50:00,33.96,33.98,33.95,33.96,2100.0,30.1532,30.171,30.1443,30.1532,2100.0
2013-03-20 14:55:00,33.95,33.95,33.88,33.9,5100.0,30.1443,30.1443,30.0822,30.1,5100.0
2013-03-20 15:00:00,33.92,33.92,33.86,33.88,3200.0,30.1177,30.1177,30.0644,30.0822,3200.0
2013-03-20 15:05:00,33.88,33.89,33.87,33.87,4400.0,30.0822,30.0911,30.0733,30.0733,4400.0
2013-03-20 15:10:00,33.87,33.96,33.86,33.93,4900.0,30.0733,30.1532,30.0644,30.1266,4900.0
2013-03-20 15:15:00,33.9,33.96,33.9,33.96,1300.0,30.1,30.1532,30.1,30.1532,1300.0
2013-03-20 15:20:00,33.94,33.95,33.91,33.92,2500.0,30.1355,30.1443,30.1088,30.1177,2500.0
2013-03-20 15:25:00,33.92,33.95,33.83,33.92,14500.0,30.1177,30.1443,30.0378,30.1177,14500.0
2013-03-20 15:30:00,33.92,33.95,33.92,33.94,1700.0,30.1177,30.1443,30.1177,30.1355,1700.0
2013-03-20 15:35:00,33.94,33.99,33.93,33.99,6200.0,30.1355,30.1799,30.1266,30.1799,6200.0
2013-03-20 15:40:00,33.99,34.05,33.98,34.03,9400.0,30.1799,30.2331,30.171,30.2154,9400.0
2013-03-20 15:45:00,34.03,34.07,34.01,34.04,31500.0,30.2154,30.2509,30.1976,30.2243,31500.0
2013-03-20 15:50:00,34.04,34.04,33.97,33.98,8500.0,30.2243,30.2243,30.1621,30.171,8500.0
2013-03-20 15:55:00,33.98,34.02,33.96,34.01,13800.0,30.171,30.2065,30.1532,30.1976,13800.0
2013-03-21 09:30:00,33.75,34.09,33.75,33.82,3000.0,29.9668,30.2687,29.9668,30.0289,3000.0
2013-03-21 09:35:00,33.87,33.9,33.8,33.88,4200.0,30.0733,30.1,30.0112,30.0822,4200.0
2013-03-21 09:40:00,33.81,33.81,33.72,33.79,3100.0,30.02,30.02,29.9401,30.0023,3100.0
2013-03-21 09:45:00,33.8,33.8,33.8,33.8,300.0,30.0112,30.0112,30.0112,30.0112,300.0
2013-03-21 09:50:00,33.83,33.85,33.8,33.85,24300.0,30.0378,30.0556,30.0112,30.0556,24300.0
2013-03-21 09:55:00,33.85,33.86,33.84,33.85,900.0,30.0556,30.0644,30.0467,30.0556,900.0
2013-03-21 10:00:00,33.85,33.89,33.84,33.85,32800.0,30.0556,30.0911,30.0467,30.0556,32800.0
2013-03-21 10:05:00,33.85,33.88,33.83,33.88,2200.0,30.0556,30.0822,30.0378,30.0822,2200.0
2013-03-21 10:10:00,33.85,33.89,33.83,33.83,2000.0,30.0556,30.0911,30.0378,30.0378,2000.0
2013-03-21 10:15:00,33.81,33.83,33.79,33.79,2500.0,30.02,30.0378,30.0023,30.0023,2500.0
2013-03-21 10:20:00,33.79,33.79,33.75,33.78,2600.0,30.0023,30.0023,29.9668,29.9934,2600.0
2013-03-21 10:25:00,33.77,33.78,33.77,33.78,600.0,29.9845,29.9934,29.9845,29.9934,600.0
2013-03-21 10:30:00,33.78,33.81,33.72,33.72,4200.0,29.9934,30.02,29.9401,29.9401,4200.0
2013-03-21 10:35:00,33.73,33.73,33.7,33.7,1200.0,29.949,29.949,29.9224,29.9224,1200.0
2013-03-21 10:40:00,33.72,33.75,33.72,33.74,2000.0,29.9401,29.9668,29.9401,29.9579,2000.0
2013-03-21 10:45:00,33.73,33.74,33.73,33.74,600.0,29.949,29.9579,29.949,29.9579,600.0
2013-03-21 10:50:00,33.72,33.72,33.66,33.67,3500.0,29.9401,29.9401,29.8869,29.8957,3500.0
2013-03-21 10:55:00,33.68,33.69,33.67,33.69,1300.0,29.9046,29.9135,29.8957,29.9135,1300.0
2013-03-21 11:00:00,33.69,33.7,33.66,33.66,1300.0,29.9135,29.9224,29.8869,29.8869,1300.0
2013-03-21 11:05:00,33.65,33.72,33.65,33.72,2300.0,29.878,29.9401,29.878,29.9401,2300.0
2013-03-21 11:10:00,33.7,33.72,33.65,33.65,900.0,29.9224,29.9401,29.878,29.878,900.0
2013-03-21 11:15:00,33.68,33.68,33.65,33.66,800.0,29.9046,29.9046,29.878,29.8869,800.0
2013-03-21 11:20:00,33.66,33.7,33.61,33.63,4700.0,29.8869,29.9224,29.8425,29.8602,4700.0
2013-03-21 11:25:00,33.62,33.62,33.62,33.62,100.0,29.8513,29.8513,29.8513,29.8513,100.0
2013-03-21 11:30:00,33.62,33.63,33.62,33.62,1000.0,29.8513,29.8602,29.8513,29.8513,1000.0
2013-03-21 11:35:00,33.6,33.6,33.6,33.6,100.0,29.8336,29.8336,29.8336,29.8336,100.0
2013-03-21 11:40:00,33.62,33.62,33.58,33.61,1000.0,29.8513,29.8513,29.8158,29.8425,1000.0
2013-03-21 11:45:00,33.6,33.68,33.6,33.67,1900.0,29.8336,29.9046,29.8336,29.8957,1900.0
2013-03-21 11:50:00,33.65,33.65,33.64,33.64,600.0,29.878,29.878,29.8691,29.8691,600.0
2013-03-21 11:55:00,33.62,33.64,33.6,33.6,1200.0,29.8513,29.8691,29.8336,29.8336,1200.0
2013-03-21 12:00:00,33.61,33.62,33.61,33.61,1400.0,29.8425,29.8513,29.8425,29.8425,1400.0
2013-03-21 12:05:00,33.62,33.63,33.59,33.59,4600.0,29.8513,29.8602,29.8247,29.8247,4600.0
2013-03-21 12:10:00,33.59,33.6,33.56,33.57,1800.0,29.8247,29.8336,29.7981,29.8069,1800.0
2013-03-21 12:15:00,33.57,33.57,33.56,33.57,900.0,29.8069,29.8069,29.7981,29.8069,900.0
2013-03-21 12:20:00,33.57,33.59,33.54,33.59,3300.0,29.8069,29.8247,29.7803,29.8247,3300.0
2013-03-21 12:25:00,33.6,33.6,33.53,33.53,4500.0,29.8336,29.8336,29.7714,29.7714,4500.0
2013-03-21 12:30:00,33.59,33.61,33.56,33.58,3000.0,29.8247,29.8425,29.7981,29.8158,3000.0
2013-03-21 12:35:00,33.58,33.63,33.58,33.61,3800.0,29.8158,29.8602,29.8158,29.8425,3800.0
2013-03-21 12:40:00,33.65,33.7,33.65,33.65,3800.0,29.878,29.9224,29.878,29.878,3800.0
2013-03-21 12:45:00,33.71,33.72,33.67,33.67,6700.0,29.9312,29.9401,29.8957,29.8957,6700.0
2013-03-21 12:50:00,33.73,33.75,33.7,33.7,4200.0,29.949,29.9668,29.9224,29.9224,4200.0
2013-03-21 12:55:00,33.72,33.75,33.72,33.72,5200.0,29.9401,29.9668,29.9401,29.9401,5200.0
2013-03-21 13:00:00,33.72,33.72,33.69,33.69,200.0,29.9401,29.9401,29.9135,29.9135,200.0
2013-03-21 13:05:00,33.7,33.72,33.68,33.69,3800.0,29.9224,29.9401,29.9046,29.9135,3800.0
2013-03-21 13:10:00,33.72,33.72,33.65,33.65,1400.0,29.9401,29.9401,29.878,29.878,1400.0
2013-03-21 13:15:00,33.65,33.67,33.61,33.61,1300.0,29.878,29.8957,29.8425,29.8425,1300.0
2013-03-21 13:20:00,33.63,33.67,33.63,33.64,2400.0,29.8602,29.8957,29.8602,29.8691,2400.0
2013-03-21 13:25:00,33.61,33.61,33.6,33.6,200.0,29.8425,29.8425,29.8336,29.8336,200.0
2013-03-21 13:30:00,33.6,33.6,33.55,33.58,2200.0,29.8336,29.8336,29.7892,29.8158,2200.0
2013-03-21 13:35:00,33.58,33.58,33.58,33.58,0.0,29.8158,29.8158,29.8158,29.8158,0.0
2013-03-21 13:40:00,33.63,33.63,33.58,33.58,1700.0,29.8602,29.8602,29.8158,29.8158,1700.0
2013-03-21 13:45:00,33.57,33.69,33.57,33.67,9800.0,29.8069,29.9135,29.8069,29.8957,9800.0
2013-03-21 13:50:00,33.66,33.67,33.66,33.66,1000.0,29.8869,29.8957,29.8869,29.8869,1000.0
2013-03-21 13:55:00,33.66,33.66,33.64,33.66,1100.0,29.8869,29.8869,29.8691,29.8869,1100.0
2013-03-21 14:00:00,33.66,33.66,33.58,33.6,1500.0,29.8869,29.8869,29.8158,29.8336,1500.0
2013-03-21 14:05:00,33.59,33.61,33.56,33.61,1400.0,29.8247,29.8425,29.7981,29.8425,1400.0
2013-03-21 14:10:00,33.6,33.69,33.6,33.68,6000.0,29.8336,29.9135,29.8336,29.9046,6000.0
2013-03-21 14:15:00,33.67,33.67,33.6,33.61,1700.0,29.8957,29.8957,29.8336,29.8425,1700.0
2013-03-21 14:20:00,33.65,33.65,33.65,33.65,1200.0,29.878,29.878,29.878,29.878,1200.0
2013-03-21 14:25:00,33.66,33.66,33.6,33.62,400.0,29.8869,29.8869,29.8336,29.8513,400.0
2013-03-21 14:30:00,33.61,33.62,33.61,33.62,600.0,29.8425,29.8513,29.8425,29.8513,600.0
2013-03-21 14:35:00,33.63,33.63,33.62,33.62,900.0,29.8602,29.8602,29.8513,29.8513,900.0
2013-03-21 14:40:00,33.6,33.66,33.6,33.66,1500.0,29.8336,29.8869,29.8336,29.8869,1500.0
2013-03-21 14:45:00,33.65,33.65,33.65,33.65,100.0,29.878,29.878,29.878,29.878,100.0
2013-03-21 14:50:00,33.65,33.68,33.62,33.64,900.0,29.878,29.9046,29.8513,29.8691,900.0
2013-03-21 14:55:00,33.63,33.65,33.63,33.65,1500.0,29.8602,29.878,29.8602,29.878,1500.0
2013-03-21 15:00:00,33.61,33.68,33.61,33.68,1700.0,29.8425,29.9046,29.8425,29.9046,1700.0
2013-03-21 15:05:00,33.66,33.66,33.62,33.62,900.0,29.8869,29.8869,29.8513,29.8513,900.0
2013-03-21 15:10:00,33.65,33.65,33.65,33.65,400.0,29.878,29.878,29.878,29.878,400.0
2013-03-21 15:15:00,33.67,33.67,33.56,33.57,3500.0,29.8957,29.8957,29.7981,29.8069,3500.0
2013-03-21 15:20:00,33.56,33.6,33.56,33.6,2600.0,29.7981,29.8336,29.7981,29.8336,2600.0
2013-03-21 15:25:00,33.59,33.63,33.57,33.57,6400.0,29.8247,29.8602,29.8069,29.8069,6400.0
2013-03-21 15:30:00,33.6,33.65,33.59,33.65,6900.0,29.8336,29.878,29.8247,29.878,6900.0
2013-03-21 15:35:00,33.64,33.7,33.64,33.68,12200.0,29.8691,29.9224,29.8691,29.9046,12200.0
2013-03-21 15:40:00,33.68,33.68,33.64,33.67,3500.0,29.9046,29.9046,29.8691,29.8957,3500.0
2013-03-21 15:45:00,33.65,33.65,33.59,33.63,21100.0,29.878,29.878,29.8247,29.8602,21100.0
2013-03-21 15:50:00,33.63,33.65,33.61,33.61,7500.0,29.8602,29.878,29.8425,29.8425,7500.0
2013-03-21 15:55:00,33.61,33.63,33.59,33.59,21500.0,29.8425,29.8602,29.8247,29.8247,21500.0
2013-03-22 09:30:00,33.59,33.73,33.59,33.67,8700.0,29.8247,29.949,29.8247,29.8957,8700.0
2013-03-22 09:35:00,33.68,33.68,33.58,33.58,1200.0,29.9046,29.9046,29.8158,29.8158,1200.0
2013-03-22 09:40:00,33.59,33.59,33.47,33.47,12700.0,29.8247,29.8247,29.7182,29.7182,12700.0
2013-03-22 09:45:00,33.5,33.56,33.42,33.42,16400.0,29.7448,29.7981,29.6738,29.6738,16400.0
2013-03-22 09:50:00,33.41,33.46,33.36,33.43,2500.0,29.6649,29.7093,29.6205,29.6826,2500.0
2013-03-22 09:55:00,33.42,33.45,33.42,33.44,1600.0,29.6738,29.7004,29.6738,29.6915,1600.0
2013-03-22 10:00:00,33.44,33.58,33.44,33.58,3900.0,29.6915,29.8158,29.6915,29.8158,3900.0
2013-03-22 10:05:00,33.56,33.56,33.54,33.56,3300.0,29.7981,29.7981,29.7803,29.7981,3300.0
2013-03-22 10:10:00,33.61,33.61,33.56,33.6,1100.0,29.8425,29.8425,29.7981,29.8336,1100.0
2013-03-22 10:15:00,33.62,33.62,33.53,33.55,5100.0,29.8513,29.8513,29.7714,29.7892,5100.0
2013-03-22 10:20:00,33.52,33.52,33.47,33.47,5500.0,29.7625,29.7625,29.7182,29.7182,5500.0
2013-03-22 10:25:00,33.47,33.48,33.43,33.45,2800.0,29.7182,29.727,29.6826,29.7004,2800.0
2013-03-22 10:30:00,33.45,33.48,33.43,33.45,2600.0,29.7004,29.727,29.6826,29.7004,2600.0
2013-03-22 10:35:00,33.46,33.46,33.38,33.45,12900.0,29.7093,29.7093,29.6382,29.7004,12900.0
2013-03-22 10:40:00,33.4,33.43,33.4,33.43,1100.0,29.656,29.6826,29.656,29.6826,1100.0
2013-03-22 10:45:00,33.44,33.47,33.4,33.4,2900.0,29.6915,29.7182,29.656,29.656,2900.0
2013-03-22 10:50:00,33.4,33.43,33.38,33.4,1300.0,29.656,29.6826,29.6382,29.656,1300.0
2013-03-22 10:55:00,33.42,33.44,33.4,33.4,2600.0,29.6738,29.6915,29.656,29.656,2600.0
2013-03-22 11:00:00,33.41,33.44,33.41,33.44,2600.0,29.6649,29.6915,29.6649,29.6915,2600.0
2013-03-22 11:05:00,33.43,33.46,33.43,33.45,3800.0,29.6826,29.7093,29.6826,29.7004,3800.0
2013-03-22 11:10:00,33.46,33.48,33.45,33.47,2500.0,29.7093,29.727,29.7004,29.7182,2500.0
2013-03-22 11:15:00,33.48,33.48,33.46,33.48,900.0,29.727,29.727,29.7093,29.727,900.0
2013-03-22 11:20:00,33.48,33.51,33.48,33.5,4000.0,29.727,29.7537,29.727,29.7448,4000.0
2013-03-22 11:25:00,33.49,33.49,33.43,33.45,2100.0,29.7359,29.7359,29.6826,29.7004,2100.0
2013-03-22 11:30:00,33.46,33.5,33.45,33.45,4400.0,29.7093,29.7448,29.7004,29.7004,4400.0
2013-03-22 11:35:00,33.45,33.46,33.43,33.45,2900.0,29.7004,29.7093,29.6826,29.7004,2900.0
2013-03-22 11:40:00,33.45,33.48,33.43,33.46,16600.0,29.7004,29.727,29.6826,29.7093,16600.0
2013-03-22 11:45:00,33.45,33.51,33.45,33.5,4100.0,29.7004,29.7537,29.7004,29.7448,4100.0
2013-03-22 11:50:00,33.52,33.53,33.5,33.53,4300.0,29.7625,29.7714,29.7448,29.7714,4300.0
2013-03-22 11:55:00,33.54,33.55,33.54,33.54,1500.0,29.7803,29.7892,29.7803,29.7803,1500.0
2013-03-22 12:00:00,33.56,33.61,33.54,33.6,6500.0,29.7981,29.8425,29.7803,29.8336,6500.0
2013-03-22 12:05:00,33.61,33.61,33.6,33.6,1500.0,29.8425,29.8425,29.8336,29.8336,1500.0
2013-03-22 12:10:00,33.58,33.58,33.48,33.48,2800.0,29.8158,29.8158,29.727,29.727,2800.0
2013-03-22 12:15:00,33.5,33.55,33.49,33.53,3500.0,29.7448,29.7892,29.7359,29.7714,3500.0
2013-03-22 12:20:00,33.54,33.55,33.51,33.52,1600.0,29.7803,29.7892,29.7537,29.7625,1600.0
2013-03-22 12:25:00,33.51,33.52,33.44,33.47,7700.0,29.7537,29.7625,29.6915,29.7182,7700.0
2013-03-22 12:30:00,33.47,33.52,33.44,33.48,5200.0,29.7182,29.7625,29.6915,29.727,5200.0
2013-03-22 12:35:00,33.47,33.48,33.47,33.48,500.0,29.7182,29.727,29.7182,29.727,500.0
2013-03-22 12:40:00,33.48,33.52,33.47,33.48,6100.0,29.727,29.7625,29.7182,29.727,6100.0
2013-03-22 12:45:00,33.48,33.48,33.47,33.47,2700.0,29.727,29.727,29.7182,29.7182,2700.0
2013-03-22 12:50:00,33.48,33.51,33.48,33.51,2800.0,29.727,29.7537,29.727,29.7537,2800.0
2013-03-22 12:55:00,33.53,33.58,33.52,33.58,4300.0,29.7714,29.8158,29.7625,29.8158,4300.0
2013-03-22 13:00:00,33.58,33.59,33.55,33.58,4700.0,29.8158,29.8247,29.7892,29.8158,4700.0
2013-03-22 13:05:00,33.59,33.61,33.57,33.61,1700.0,29.8247,29.8425,29.8069,29.8425,1700.0
2013-03-22 13:10:00,33.61,33.68,33.61,33.67,4800.0,29.8425,29.9046,29.8425,29.8957,4800.0
2013-03-22 13:15:00,33.67,33.68,33.62,33.63,3300.0,29.8957,29.9046,29.8513,29.8602,3300.0
2013-03-22 13:20:00,33.63,33.64,33.63,33.64,1300.0,29.8602,29.8691,29.8602,29.8691,1300.0
2013-03-22 13:25:00,33.65,33.69,33.63,33.63,3000.0,29.878,29.9135,29.8602,29.8602,3000.0
2013-03-22 13:30:00,33.64,33.71,33.64,33.68,8400.0,29.8691,29.9312,29.8691,29.9046,8400.0
2013-03-22 13:35:00,33.68,33.74,33.66,33.68,10000.0,29.9046,29.9579,29.8869,29.9046,10000.0
2013-03-22 13:40:00,33.71,33.71,33.66,33.66,2700.0,29.9312,29.9312,29.8869,29.8869,2700.0
2013-03-22 13:45:00,33.69,33.72,33.67,33.72,2000.0,29.9135,29.9401,29.8957,29.9401,2000.0
2013-03-22 13:50:00,33.72,33.75,33.72,33.75,1300.0,29.9401,29.9668,29.9401,29.9668,1300.0
2013-03-22 13:55:00,33.75,33.75,33.7,33.71,2600.0,29.9668,29.9668,29.9224,29.9312,2600.0
2013-03-22 14:00:00,33.7,33.71,33.67,33.68,1400.0,29.9224,29.9312,29.8957,29.9046,1400.0
2013-03-22 14:05:00,33.69,33.69,33.67,33.67,2300.0,29.9135,29.9135,29.8957,29.8957,2300.0
2013-03-22 14:10:00,33.65,33.67,33.65,33.67,1300.0,29.878,29.8957,29.878,29.8957,1300.0
2013-03-22 14:15:00,33.68,33.69,33.68,33.69,800.0,29.9046,29.9135,29.9046,29.9135,800.0
2013-03-22 14:20:00,33.69,33.7,33.64,33.66,2300.0,29.9135,29.9224,29.8691,29.8869,2300.0
2013-03-22 14:25:00,33.64,33.65,33.64,33.64,1000.0,29.8691,29.878,29.8691,29.8691,1000.0
2013-03-22 14:30:00,33.64,33.64,33.58,33.59,2600.0,29.8691,29.8691,29.8158,29.8247,2600.0
2013-03-22 14:35:00,33.58,33.61,33.58,33.61,2700.0,29.8158,29.8425,29.8158,29.8425,2700.0
2013-03-22 14:40:00,33.61,33.63,33.6,33.61,1300.0,29.8425,29.8602,29.8336,29.8425,1300.0
2013-03-22 14:45:00,33.6,33.6,33.58,33.58,2100.0,29.8336,29.8336,29.8158,29.8158,2100.0
2013-03-22 14:50:00,33.59,33.6,33.57,33.57,4200.0,29.8247,29.8336,29.8069,29.8069,4200.0
2013-03-22 14:55:00,33.56,33.57,33.55,33.57,1900.0,29.7981,29.8069,29.7892,29.8069,1900.0
2013-03-22 15:00:00,33.57,33.59,33.54,33.55,5900.0,29.8069,29.8247,29.7803,29.7892,5900.0
2013-03-22 15:05:00,33.55,33.58,33.52,33.52,4700.0,29.7892,29.8158,29.7625,29.7625,4700.0
2013-03-22 15:10:00,33.54,33.57,33.53,33.57,3500.0,29.7803,29.8069,29.7714,29.8069,3500.0
2013-03-22 15:15:00,33.59,33.61,33.53,33.54,5800.0,29.8247,29.8425,29.7714,29.7803,5800.0
2013-03-22 15:20:00,33.53,33.54,33.5,33.53,7700.0,29.7714,29.7803,29.7448,29.7714,7700.0
2013-03-22 15:25:00,33.54,33.54,33.52,33.52,3800.0,29.7803,29.7803,29.7625,29.7625,3800.0
2013-03-22 15:30:00,33.53,33.62,33.53,33.62,4200.0,29.7714,29.8513,29.7714,29.8513,4200.0
2013-03-22 15:35:00,33.61,33.63,33.58,33.58,6400.0,29.8425,29.8602,29.8158,29.8158,6400.0
2013-03-22 15:40:00,33.59,33.63,33.59,33.62,9000.0,29.8247,29.8602,29.8247,29.8513,9000.0
2013-03-22 15:45:00,33.64,33.67,33.61,33.66,18400.0,29.8691,29.8957,29.8425,29.8869,18400.0
2013-03-22 15:50:00,33.65,33.69,33.64,33.68,12200.0,29.878,29.9135,29.8691,29.9046,12200.0
2013-03-22 15:55:00,33.68,33.8,33.68,33.78,51800.0,29.9046,30.0112,29.9046,29.9934,51800.0
2013-03-25 09:30:00,33.88,33.9,33.82,33.87,6400.0,30.0822,30.1,30.0289,30.0733,6400.0
2013-03-25 09:35:00,33.87,33.97,33.83,33.97,20800.0,30.0733,30.1621,30.0378,30.1621,20800.0
2013-03-25 09:40:00,33.93,33.93,33.85,33.89,12100.0,30.1266,30.1266,30.0556,30.0911,12100.0
2013-03-25 09:45:00,33.89,33.97,33.87,33.96,4900.0,30.0911,30.1621,30.0733,30.1532,4900.0
2013-03-25 09:50:00,33.93,33.93,33.82,33.82,1700.0,30.1266,30.1266,30.0289,30.0289,1700.0
2013-03-25 09:55:00,33.84,33.85,33.79,33.85,2700.0,30.0467,30.0556,30.0023,30.0556,2700.0
2013-03-25 10:00:00,33.85,33.89,33.84,33.84,1800.0,30.0556,30.0911,30.0467,30.0467,1800.0
2013-03-25 10:05:00,33.81,33.9,33.81,33.89,2300.0,30.02,30.1,30.02,30.0911,2300.0
2013-03-25 10:10:00,33.9,33.9,33.83,33.83,2900.0,30.1,30.1,30.0378,30.0378,2900.0
2013-03-25 10:15:00,33.83,33.83,33.79,33.79,400.0,30.0378,30.0378,30.0023,30.0023,400.0
2013-03-25 10:20:00,33.81,33.84,33.77,33.82,9000.0,30.02,30.0467,29.9845,30.0289,9000.0
2013-03-25 10:25:00,33.81,33.83,33.79,33.83,1200.0,30.02,30.0378,30.0023,30.0378,1200.0
2013-03-25 10:30:00,33.82,33.85,33.82,33.84,2900.0,30.0289,30.0556,30.0289,30.0467,2900.0
2013-03-25 10:35:00,33.86,33.87,33.82,33.84,4900.0,30.0644,30.0733,30.0289,30.0467,4900.0
2013-03-25 10:40:00,33.82,33.82,33.73,33.81,3200.0,30.0289,30.0289,29.949,30.02,3200.0
2013-03-25 10:45:00,33.79,33.82,33.78,33.8,2100.0,30.0023,30.0289,29.9934,30.0112,2100.0
2013-03-25 10:50:00,33.82,33.83,33.77,33.82,2500.0,30.0289,30.0378,29.9845,30.0289,2500.0
2013-03-25 10:55:00,33.83,33.85,33.81,33.82,3100.0,30.0378,30.0556,30.02,30.0289,3100.0
2013-03-25 11:00:00,33.81,33.83,33.77,33.8,4500.0,30.02,30.0378,29.9845,30.0112,4500.0
2013-03-25 11:05:00,33.79,33.79,33.74,33.78,3000.0,30.0023,30.0023,29.9579,29.9934,3000.0
2013-03-25 11:10:00,33.8,33.8,33.73,33.73,2000.0,30.0112,30.0112,29.949,29.949,2000.0
2013-03-25 11:15:00,33.7,33.7,33.6,33.6,1300.0,29.9224,29.9224,29.8336,29.8336,1300.0
2013-03-25 11:20:00,33.55,33.59,33.55,33.58,4600.0,29.7892,29.8247,29.7892,29.8158,4600.0
2013-03-25 11:25:00,33.59,33.59,33.56,33.57,7400.0,29.8247,29.8247,29.7981,29.8069,7400.0
2013-03-25 11:30:00,33.55,33.67,33.55,33.67,5400.0,29.7892,29.8957,29.7892,29.8957,5400.0
2013-03-25 11:35:00,33.66,33.69,33.66,33.69,500.0,29.8869,29.9135,29.8869,29.9135,500.0
2013-03-25 11:40:00,33.67,33.69,33.65,33.66,2900.0,29.8957,29.9135,29.878,29.8869,2900.0
2013-03-25 11:45:00,33.64,33.68,33.61,33.66,1700.0,29.8691,29.9046,29.8425,29.8869,1700.0
2013-03-25 11:50:00,33.66,33.73,33.65,33.71,38900.0,29.8869,29.949,29.878,29.9312,38900.0
2013-03-25 11:55:00,33.75,33.78,33.74,33.74,1600.0,29.9668,29.9934,29.9579,29.9579,1600.0
2013-03-25 12:00:00,33.78,33.79,33.72,33.72,3500.0,29.9934,30.0023,29.9401,29.9401,3500.0
2013-03-25 12:05:00,33.72,33.83,33.72,33.81,37800.0,29.9401,30.0378,29.9401,30.02,37800.0
2013-03-25 12:10:00,33.81,33.81,33.75,33.79,17300.0,30.02,30.02,29.9668,30.0023,17300.0
2013-03-25 12:15:00,33.79,33.86,33.79,33.83,65100.0,30.0023,30.0644,30.0023,30.0378,65100.0
2013-03-25 12:20:00,33.82,33.83,33.79,33.8,1300.0,30.0289,30.0378,30.0023,30.0112,1300.0
2013-03-25 12:25:00,33.79,33.79,33.72,33.72,3200.0,30.0023,30.0023,29.9401,29.9401,3200.0
2013-03-25 12:30:00,33.73,33.73,33.7,33.73,1900.0,29.949,29.949,29.9224,29.949,1900.0
2013-03-25 12:35:00,33.73,33.73,33.68,33.68,700.0,29.949,29.949,29.9046,29.9046,700.0
2013-03-25 12:40:00,33.68,33.7,33.68,33.7,1000.0,29.9046,29.9224,29.9046,29.9224,1000.0
2013-03-25 12:45:00,33.7,33.74,33.7,33.72,500.0,29.9224,29.9579,29.9224,29.9401,500.0
2013-03-25 12:50:00,33.72,33.72,33.63,33.63,1400.0,29.9401,29.9401,29.8602,29.8602,1400.0
2013-03-25 12:55:00,33.61,33.61,33.57,33.57,2900.0,29.8425,29.8425,29.8069,29.8069,2900.0
2013-03-25 13:00:00,33.57,33.61,33.56,33.58,2400.0,29.8069,29.8425,29.7981,29.8158,2400.0
2013-03-25 13:05:00,33.61,33.61,33.52,33.52,3700.0,29.8425,29.8425,29.7625,29.7625,3700.0
2013-03-25 13:10:00,33.55,33.59,33.55,33.56,1300.0,29.7892,29.8247,29.7892,29.7981,1300.0
2013-03-25 13:15:00,33.55,33.57,33.53,33.57,400.0,29.7892,29.8069,29.7714,29.8069,400.0
2013-03-25 13:20:00,33.55,33.6,33.55,33.59,35700.0,29.7892,29.8336,29.7892,29.8247,35700.0
2013-03-25 13:25:00,33.59,33.64,33.59,33.63,2800.0,29.8247,29.8691,29.8247,29.8602,2800.0
2013-03-25 13:30:00,33.62,33.64,33.61,33.64,4000.0,29.8513,29.8691,29.8425,29.8691,4000.0
2013-03-25 13:35:00,33.61,33.62,33.58,33.59,2100.0,29.8425,29.8513,29.8158,29.8247,2100.0
2013-03-25 13:40:00,33.61,33.64,33.59,33.61,1400.0,29.8425,29.8691,29.8247,29.8425,1400.0
2013-03-25 13:45:00,33.61,33.64,33.59,33.63,16300.0,29.8425,29.8691,29.8247,29.8602,16300.0
2013-03-25 13:50:00,33.63,33.78,33.63,33.69,14000.0,29.8602,29.9934,29.8602,29.9135,14000.0
2013-03-25 13:55:00,33.72,33.78,33.7,33.74,13700.0,29.9401,29.9934,29.9224,29.9579,13700.0
2013-03-25 14:00:00,33.73,33.73,33.7,33.7,4300.0,29.949,29.949,29.9224,29.9224,4300.0
2013-03-25 14:05:00,33.69,33.72,33.66,33.69,5400.0,29.9135,29.9401,29.8869,29.9135,5400.0
2013-03-25 14:10:00,33.67,33.7,33.63,33.63,5100.0,29.8957,29.9224,29.8602,29.8602,5100.0
2013-03-25 14:15:00,33.64,33.65,33.62,33.65,2900.0,29.8691,29.878,29.8513,29.878,2900.0
2013-03-25 14:20:00,33.64,33.71,33.64,33.71,3500.0,29.8691,29.9312,29.8691,29.9312,3500.0
2013-03-25 14:25:00,33.71,33.73,33.7,33.7,10100.0,29.9312,29.949,29.9224,29.9224,10100.0
2013-03-25 14:30:00,33.7,33.7,33.65,33.66,3000.0,29.9224,29.9224,29.878,29.8869,3000.0
2013-03-25 14:35:00,33.64,33.64,33.58,33.59,3800.0,29.8691,29.8691,29.8158,29.8247,3800.0
2013-03-25 14:40:00,33.59,33.61,33.59,33.6,35500.0,29.8247,29.8425,29.8247,29.8336,35500.0
2013-03-25 14:45:00,33.6,33.62,33.57,33.58,2300.0,29.8336,29.8513,29.8069,29.8158,2300.0
2013-03-25 14:50:00,33.57,33.6,33.56,33.57,3500.0,29.8069,29.8336,29.7981,29.8069,3500.0
2013-03-25 14:55:00,33.57,33.57,33.56,33.56,600.0,29.8069,29.8069,29.7981,29.7981,600.0
2013-03-25 15:00:00,33.56,33.58,33.51,33.57,3500.0,29.7981,29.8158,29.7537,29.8069,3500.0
2013-03-25 15:05:00,33.54,33.56,33.53,33.55,1800.0,29.7803,29.7981,29.7714,29.7892,1800.0
2013-03-25 15:10:00,33.55,33.59,33.55,33.59,1600.0,29.7892,29.8247,29.7892,29.8247,1600.0
2013-03-25 15:15:00,33.58,33.59,33.53,33.54,3100.0,29.8158,29.8247,29.7714,29.7803,3100.0
2013-03-25 15:20:00,33.55,33.57,33.54,33.56,3100.0,29.7892,29.8069,29.7803,29.7981,3100.0
2013-03-25 15:25:00,33.54,33.56,33.54,33.55,2700.0,29.7803,29.7981,29.7803,29.7892,2700.0
2013-03-25 15:30:00,33.55,33.61,33.55,33.57,7600.0,29.7892,29.8425,29.7892,29.8069,7600.0
2013-03-25 15:35:00,33.57,33.58,33.54,33.58,4200.0,29.8069,29.8158,29.7803,29.8158,4200.0
2013-03-25 15:40:00,33.6,33.6,33.53,33.57,5200.0,29.8336,29.8336,29.7714,29.8069,5200.0
2013-03-25 15:45:00,33.57,33.59,33.55,33.55,9400.0,29.8069,29.8247,29.7892,29.7892,9400.0
2013-03-25 15:50:00,33.56,33.6,33.56,33.6,13300.0,29.7981,29.8336,29.7981,29.8336,13300.0
2013-03-25 15:55:00,33.6,33.64,33.59,33.6,24800.0,29.8336,29.8691,29.8247,29.8336,24800.0
2013-03-26 09:30:00,33.73,33.78,33.73,33.78,7700.0,29.949,29.9934,29.949,29.9934,7700.0
2013-03-26 09:35:00,33.81,33.82,33.8,33.8,1200.0,30.02,30.0289,30.0112,30.0112,1200.0
2013-03-26 09:40:00,33.8,33.84,33.79,33.84,2100.0,30.0112,30.0467,30.0023,30.0467,2100.0
2013-03-26 09:45:00,33.84,33.84,33.71,33.73,3300.0,30.0467,30.0467,29.9312,29.949,3300.0
2013-03-26 09:50:00,33.72,33.72,33.65,33.67,1900.0,29.9401,29.9401,29.878,29.8957,1900.0
2013-03-26 09:55:00,33.67,33.67,33.59,33.63,2100.0,29.8957,29.8957,29.8247,29.8602,2100.0
2013-03-26 10:00:00,33.63,33.63,33.54,33.59,2900.0,29.8602,29.8602,29.7803,29.8247,2900.0
2013-03-26 10:05:00,33.57,33.58,33.57,33.58,500.0,29.8069,29.8158,29.8069,29.8158,500.0
2013-03-26 10:10:00,33.64,33.69,33.64,33.68,1400.0,29.8691,29.9135,29.8691,29.9046,1400.0
2013-03-26 10:15:00,33.68,33.68,33.57,33.57,1800.0,29.9046,29.9046,29.8069,29.8069,1800.0
2013-03-26 10:20:00,33.56,33.56,33.51,33.51,2000.0,29.7981,29.7981,29.7537,29.7537,2000.0
2013-03-26 10:25:00,33.49,33.49,33.49,33.49,200.0,29.7359,29.7359,29.7359,29.7359,200.0
2013-03-26 10:30:00,33.52,33.55,33.48,33.48,4400.0,29.7625,29.7892,29.727,29.727,4400.0
2013-03-26 10:35:00,33.45,33.45,33.43,33.43,1100.0,29.7004,29.7004,29.6826,29.6826,1100.0
2013-03-26 10:40:00,33.41,33.44,33.4,33.43,2700.0,29.6649,29.6915,29.656,29.6826,2700.0
2013-03-26 10:45:00,33.4,33.4,33.35,33.39,1300.0,29.656,29.656,29.6116,29.6471,1300.0
2013-03-26 10:50:00,33.41,33.45,33.41,33.43,800.0,29.6649,29.7004,29.6649,29.6826,800.0
2013-03-26 10:55:00,33.42,33.46,33.42,33.45,1200.0,29.6738,29.7093,29.6738,29.7004,1200.0
2013-03-26 11:00:00,33.45,33.45,33.45,33.45,100.0,29.7004,29.7004,29.7004,29.7004,100.0
2013-03-26 11:05:00,33.45,33.45,33.44,33.44,1000.0,29.7004,29.7004,29.6915,29.6915,1000.0
2013-03-26 11:10:00,33.43,33.45,33.43,33.45,1400.0,29.6826,29.7004,29.6826,29.7004,1400.0
2013-03-26 11:15:00,33.45,33.45,33.44,33.45,600.0,29.7004,29.7004,29.6915,29.7004,600.0
2013-03-26 11:20:00,33.45,33.47,33.45,33.45,2000.0,29.7004,29.7182,29.7004,29.7004,2000.0
2013-03-26 11:25:00,33.46,33.48,33.46,33.48,1500.0,29.7093,29.727,29.7093,29.727,1500.0
2013-03-26 11:30:00,33.47,33.48,33.47,33.48,1500.0,29.7182,29.727,29.7182,29.727,1500.0
2013-03-26 11:35:00,33.48,33.49,33.48,33.49,300.0,29.727,29.7359,29.727,29.7359,300.0
2013-03-26 11:40:00,33.47,33.47,33.47,33.47,400.0,29.7182,29.7182,29.7182,29.7182,400.0
2013-03-26 11:45:00,33.49,33.51,33.49,33.5,1100.0,29.7359,29.7537,29.7359,29.7448,1100.0
2013-03-26 11:50:00,33.51,33.53,33.5,33.5,2300.0,29.7537,29.7714,29.7448,29.7448,2300.0
2013-03-26 11:55:00,33.47,33.5,33.47,33.48,2300.0,29.7182,29.7448,29.7182,29.727,2300.0
2013-03-26 12:00:00,33.48,33.5,33.48,33.5,800.0,29.727,29.7448,29.727,29.7448,800.0
2013-03-26 12:05:00,33.5,33.51,33.48,33.48,3300.0,29.7448,29.7537,29.727,29.727,3300.0
2013-03-26 12:10:00,33.48,33.48,33.48,33.48,200.0,29.727,29.727,29.727,29.727,200.0
2013-03-26 12:15:00,33.5,33.51,33.49,33.51,800.0,29.7448,29.7537,29.7359,29.7537,800.0
2013-03-26 12:20:00,33.51,33.52,33.49,33.5,2000.0,29.7537,29.7625,29.7359,29.7448,2000.0
2013-03-26 12:25:00,33.46,33.47,33.45,33.47,1100.0,29.7093,29.7182,29.7004,29.7182,1100.0
2013-03-26 12:30:00,33.51,33.51,33.51,33.51,200.0,29.7537,29.7537,29.7537,29.7537,200.0
2013-03-26 12:35:00,33.5,33.5,33.49,33.5,2500.0,29.7448,29.7448,29.7359,29.7448,2500.0
2013-03-26 12:40:00,33.49,33.5,33.49,33.5,1600.0,29.7359,29.7448,29.7359,29.7448,1600.0
2013-03-26 12:45:00,33.51,33.51,33.5,33.51,800.0,29.7537,29.7537,29.7448,29.7537,800.0
2013-03-26 12:50:00,33.5,33.51,33.47,33.48,1600.0,29.7448,29.7537,29.7182,29.727,1600.0
2013-03-26 12:55:00,33.5,33.5,33.5,33.5,400.0,29.7448,29.7448,29.7448,29.7448,400.0
2013-03-26 13:00:00,33.5,33.52,33.5,33.52,500.0,29.7448,29.7625,29.7448,29.7625,500.0
2013-03-26 13:05:00,33.53,33.54,33.51,33.54,4100.0,29.7714,29.7803,29.7537,29.7803,4100.0
2013-03-26 13:10:00,33.55,33.58,33.55,33.58,1500.0,29.7892,29.8158,29.7892,29.8158,1500.0
2013-03-26 13:15:00,33.58,33.59,33.58,33.59,800.0,29.8158,29.8247,29.8158,29.8247,800.0
2013-03-26 13:20:00,33.59,33.68,33.59,33.68,3000.0,29.8247,29.9046,29.8247,29.9046,3000.0
2013-03-26 13:25:00,33.65,33.68,33.65,33.67,500.0,29.878,29.9046,29.878,29.8957,500.0
2013-03-26 13:30:00,33.68,33.68,33.65,33.67,3000.0,29.9046,29.9046,29.878,29.8957,3000.0
2013-03-26 13:35:00,33.65,33.65,33.62,33.62,400.0,29.878,29.878,29.8513,29.8513,400.0
2013-03-26 13:40:00,33.62,33.63,33.61,33.62,2300.0,29.8513,29.8602,29.8425,29.8513,2300.0
2013-03-26 13:45:00,33.62,33.62,33.59,33.6,500.0,29.8513,29.8513,29.8247,29.8336,500.0
2013-03-26 13:50:00,33.6,33.62,33.57,33.6,6300.0,29.8336,29.8513,29.8069,29.8336,6300.0
2013-03-26 13:55:00,33.59,33.59,33.59,33.59,100.0,29.8247,29.8247,29.8247,29.8247,100.0
2013-03-26 14:00:00,33.6,33.61,33.58,33.6,4600.0,29.8336,29.8425,29.8158,29.8336,4600.0
2013-03-26 14:05:00,33.6,33.68,33.6,33.66,3100.0,29.8336,29.9046,29.8336,29.8869,3100.0
2013-03-26 14:10:00,33.66,33.7,33.62,33.63,5700.0,29.8869,29.9224,29.8513,29.8602,5700.0
2013-03-26 14:15:00,33.66,33.66,33.65,33.65,1800.0,29.8869,29.8869,29.878,29.878,1800.0
2013-03-26 14:20:00,33.65,33.65,33.61,33.64,3600.0,29.878,29.878,29.8425,29.8691,3600.0
2013-03-26 14:25:00,33.65,33.68,33.64,33.66,4300.0,29.878,29.9046,29.8691,29.8869,4300.0
2013-03-26 14:30:00,33.67,33.69,33.66,33.68,1700.0,29.8957,29.9135,29.8869,29.9046,1700.0
2013-03-26 14:35:00,33.68,33.68,33.62,33.62,4000.0,29.9046,29.9046,29.8513,29.8513,4000.0
2013-03-26 14:40:00,33.63,33.64,33.62,33.62,3300.0,29.8602,29.8691,29.8513,29.8513,3300.0
2013-03-26 14:45:00,33.62,33.66,33.62,33.66,2600.0,29.8513,29.8869,29.8513,29.8869,2600.0
2013-03-26 14:50:00,33.66,33.72,33.66,33.68,2400.0,29.8869,29.9401,29.8869,29.9046,2400.0
2013-03-26 14:55:00,33.7,33.76,33.7,33.75,6600.0,29.9224,29.9756,29.9224,29.9668,6600.0
2013-03-26 15:00:00,33.75,33.78,33.75,33.75,5400.0,29.9668,29.9934,29.9668,29.9668,5400.0
2013-03-26 15:05:00,33.77,33.78,33.75,33.76,5200.0,29.9845,29.9934,29.9668,29.9756,5200.0
2013-03-26 15:10:00,33.75,33.78,33.75,33.78,1500.0,29.9668,29.9934,29.9668,29.9934,1500.0
2013-03-26 15:15:00,33.8,33.8,33.75,33.75,5900.0,30.0112,30.0112,29.9668,29.9668,5900.0
2013-03-26 15:20:00,33.74,33.77,33.74,33.75,4500.0,29.9579,29.9845,29.9579,29.9668,4500.0
2013-03-26 15:25:00,33.73,33.78,33.73,33.74,1200.0,29.949,29.9934,29.949,29.9579,1200.0
2013-03-26 15:30:00,33.75,33.78,33.73,33.75,7500.0,29.9668,29.9934,29.949,29.9668,7500.0
2013-03-26 15:35:00,33.75,33.76,33.73,33.76,3700.0,29.9668,29.9756,29.949,29.9756,3700.0
2013-03-26 15:40:00,33.76,33.78,33.74,33.76,3800.0,29.9756,29.9934,29.9579,29.9756,3800.0
2013-03-26 15:45:00,33.74,33.77,33.73,33.74,5100.0,29.9579,29.9845,29.949,29.9579,5100.0
2013-03-26 15:50:00,33.74,33.76,33.73,33.76,9500.0,29.9579,29.9756,29.949,29.9756,9500.0
2013-03-26 15:55:00,33.75,33.79,33.74,33.79,21600.0,29.9668,30.0023,29.9579,30.0023,21600.0
2013-03-27 09:30:00,33.6,33.6,33.52,33.59,1600.0,29.8336,29.8336,29.7625,29.8247,1600.0
2013-03-27 09:35:00,33.53,33.63,33.52,33.63,800.0,29.7714,29.8602,29.7625,29.8602,800.0
2013-03-27 09:40:00,33.64,33.65,33.61,33.65,1500.0,29.8691,29.878,29.8425,29.878,1500.0
2013-03-27 09:45:00,33.64,33.73,33.58,33.67,3500.0,29.8691,29.949,29.8158,29.8957,3500.0
2013-03-27 09:50:00,33.69,33.69,33.56,33.56,2900.0,29.9135,29.9135,29.7981,29.7981,2900.0
2013-03-27 09:55:00,33.59,33.59,33.58,33.59,500.0,29.8247,29.8247,29.8158,29.8247,500.0
2013-03-27 10:00:00,33.59,33.61,33.57,33.61,900.0,29.8247,29.8425,29.8069,29.8425,900.0
2013-03-27 10:05:00,33.61,33.61,33.58,33.58,1400.0,29.8425,29.8425,29.8158,29.8158,1400.0
2013-03-27 10:10:00,33.58,33.59,33.55,33.55,1700.0,29.8158,29.8247,29.7892,29.7892,1700.0
2013-03-27 10:15:00,33.54,33.54,33.49,33.49,1700.0,29.7803,29.7803,29.7359,29.7359,1700.0
2013-03-27 10:20:00,33.48,33.49,33.45,33.45,4400.0,29.727,29.7359,29.7004,29.7004,4400.0
2013-03-27 10:25:00,33.45,33.47,33.45,33.47,1200.0,29.7004,29.7182,29.7004,29.7182,1200.0
2013-03-27 10:30:00,33.48,33.54,33.47,33.52,1100.0,29.727,29.7803,29.7182,29.7625,1100.0
2013-03-27 10:35:00,33.6,33.62,33.57,33.57,3100.0,29.8336,29.8513,29.8069,29.8069,3100.0
2013-03-27 10:40:00,33.58,33.6,33.55,33.6,3200.0,29.8158,29.8336,29.7892,29.8336,3200.0
2013-03-27 10:45:00,33.62,33.62,33.62,33.62,400.0,29.8513,29.8513,29.8513,29.8513,400.0
2013-03-27 10:50:00,33.61,33.65,33.61,33.64,900.0,29.8425,29.878,29.8425,29.8691,900.0
2013-03-27 10:55:00,33.62,33.68,33.62,33.65,2700.0,29.8513,29.9046,29.8513,29.878,2700.0
2013-03-27 11:00:00,33.69,33.69,33.67,33.68,900.0,29.9135,29.9135,29.8957,29.9046,900.0
2013-03-27 11:05:00,33.68,33.69,33.66,33.66,3100.0,29.9046,29.9135,29.8869,29.8869,3100.0
2013-03-27 11:10:00,33.66,33.76,33.65,33.76,1200.0,29.8869,29.9756,29.878,29.9756,1200.0
2013-03-27 11:15:00,33.75,33.8,33.75,33.78,3800.0,29.9668,30.0112,29.9668,29.9934,3800.0
2013-03-27 11:20:00,33.8,33.83,33.8,33.81,3700.0,30.0112,30.0378,30.0112,30.02,3700.0
2013-03-27 11:25:00,33.8,33.81,33.78,33.78,1500.0,30.0112,30.02,29.9934,29.9934,1500.0
2013-03-27 11:30:00,33.79,33.81,33.79,33.81,1300.0,30.0023,30.02,30.0023,30.02,1300.0
2013-03-27 11:35:00,33.83,33.87,33.83,33.84,3100.0,30.0378,30.0733,30.0378,30.0467,3100.0
2013-03-27 11:40:00,33.88,33.88,33.82,33.82,3600.0,30.0822,30.0822,30.0289,30.0289,3600.0
2013-03-27 11:45:00,33.82,33.83,33.82,33.82,400.0,30.0289,30.0378,30.0289,30.0289,400.0
2013-03-27 11:50:00,33.83,33.86,33.83,33.86,3400.0,30.0378,30.0644,30.0378,30.0644,3400.0
2013-03-27 11:55:00,33.85,33.89,33.84,33.87,4100.0,30.0556,30.0911,30.0467,30.0733,4100.0
2013-03-27 12:00:00,33.86,33.86,33.86,33.86,600.0,30.0644,30.0644,30.0644,30.0644,600.0
2013-03-27 12:05:00,33.86,33.89,33.86,33.87,2600.0,30.0644,30.0911,30.0644,30.0733,2600.0
2013-03-27 12:10:00,33.86,33.86,33.84,33.86,2800.0,30.0644,30.0644,30.0467,30.0644,2800.0
2013-03-27 12:15:00,33.87,33.88,33.86,33.87,2300.0,30.0733,30.0822,30.0644,30.0733,2300.0
2013-03-27 12:20:00,33.88,33.91,33.88,33.91,800.0,30.0822,30.1088,30.0822,30.1088,800.0
2013-03-27 12:25:00,33.91,33.92,33.91,33.92,1000.0,30.1088,30.1177,30.1088,30.1177,1000.0
2013-03-27 12:30:00,33.92,33.94,33.91,33.94,2300.0,30.1177,30.1355,30.1088,30.1355,2300.0
2013-03-27 12:35:00,33.94,34.01,33.94,33.98,3800.0,30.1355,30.1976,30.1355,30.171,3800.0
2013-03-27 12:40:00,33.98,33.98,33.98,33.98,0.0,30.171,30.171,30.171,30.171,0.0
2013-03-27 12:45:00,33.97,34.01,33.96,33.96,4200.0,30.1621,30.1976,30.1532,30.1532,4200.0
2013-03-27 12:50:00,33.95,33.95,33.94,33.95,700.0,30.1443,30.1443,30.1355,30.1443,700.0
2013-03-27 12:55:00,33.98,33.98,33.95,33.96,2300.0,30.171,30.171,30.1443,30.1532,2300.0
2013-03-27 13:00:00,33.96,33.96,33.95,33.96,1100.0,30.1532,30.1532,30.1443,30.1532,1100.0
2013-03-27 13:05:00,33.96,33.97,33.95,33.96,3200.0,30.1532,30.1621,30.1443,30.1532,3200.0
2013-03-27 13:10:00,33.96,33.99,33.95,33.98,3300.0,30.1532,30.1799,30.1443,30.171,3300.0
2013-03-27 13:15:00,33.96,34.0,33.96,34.0,2200.0,30.1532,30.1887,30.1532,30.1887,2200.0
2013-03-27 13:20:00,33.98,33.99,33.97,33.99,3600.0,30.171,30.1799,30.1621,30.1799,3600.0
2013-03-27 13:25:00,33.99,34.0,33.99,33.99,1000.0,30.1799,30.1887,30.1799,30.1799,1000.0
2013-03-27 13:30:00,34.0,34.0,33.98,33.99,4000.0,30.1887,30.1887,30.171,30.1799,4000.0
2013-03-27 13:35:00,33.98,34.0,33.98,33.99,4600.0,30.171,30.1887,30.171,30.1799,4600.0
2013-03-27 13:40:00,34.0,34.02,33.99,34.02,4400.0,30.1887,30.2065,30.1799,30.2065,4400.0
2013-03-27 13:45:00,34.02,34.03,34.01,34.02,5000.0,30.2065,30.2154,30.1976,30.2065,5000.0
2013-03-27 13:50:00,34.01,34.05,34.01,34.02,3700.0,30.1976,30.2331,30.1976,30.2065,3700.0
2013-03-27 13:55:00,34.03,34.06,34.02,34.06,2400.0,30.2154,30.242,30.2065,30.242,2400.0
2013-03-27 14:00:00,34.06,34.1,34.06,34.1,3900.0,30.242,30.2775,30.242,30.2775,3900.0
2013-03-27 14:05:00,34.1,34.1,34.1,34.1,700.0,30.2775,30.2775,30.2775,30.2775,700.0
2013-03-27 14:10:00,34.1,34.1,34.02,34.03,14500.0,30.2775,30.2775,30.2065,30.2154,14500.0
2013-03-27 14:15:00,34.05,34.05,33.98,33.98,12300.0,30.2331,30.2331,30.171,30.171,12300.0
2013-03-27 14:20:00,33.98,34.01,33.98,33.99,1600.0,30.171,30.1976,30.171,30.1799,1600.0
2013-03-27 14:25:00,33.99,34.0,33.98,34.0,2300.0,30.1799,30.1887,30.171,30.1887,2300.0
2013-03-27 14:30:00,34.0,34.01,33.99,33.99,2500.0,30.1887,30.1976,30.1799,30.1799,2500.0
2013-03-27 14:35:00,34.0,34.03,33.98,33.99,4200.0,30.1887,30.2154,30.171,30.1799,4200.0
2013-03-27 14:40:00,33.99,34.02,33.99,34.02,1100.0,30.1799,30.2065,30.1799,30.2065,1100.0
2013-03-27 14:45:00,34.02,34.03,33.99,33.99,4200.0,30.2065,30.2154,30.1799,30.1799,4200.0
2013-03-27 14:50:00,34.01,34.03,33.98,33.99,4600.0,30.1976,30.2154,30.171,30.1799,4600.0
2013-03-27 14:55:00,33.98,33.98,33.95,33.98,9200.0,30.171,30.171,30.1443,30.171,9200.0
2013-03-27 15:00:00,34.0,34.0,33.97,33.99,2800.0,30.1887,30.1887,30.1621,30.1799,2800.0
2013-03-27 15:05:00,33.99,34.02,33.99,34.01,2200.0,30.1799,30.2065,30.1799,30.1976,2200.0
2013-03-27 15:10:00,34.02,34.03,34.0,34.02,6000.0,30.2065,30.2154,30.1887,30.2065,6000.0
2013-03-27 15:15:00,34.02,34.05,34.02,34.04,3300.0,30.2065,30.2331,30.2065,30.2243,3300.0
2013-03-27 15:20:00,34.04,34.04,34.02,34.03,3500.0,30.2243,30.2243,30.2065,30.2154,3500.0
2013-03-27 15:25:00,34.03,34.05,34.02,34.05,3400.0,30.2154,30.2331,30.2065,30.2331,3400.0
2013-03-27 15:30:00,34.05,34.08,34.05,34.07,3200.0,30.2331,30.2598,30.2331,30.2509,3200.0
2013-03-27 15:35:00,34.06,34.07,34.05,34.05,1300.0,30.242,30.2509,30.2331,30.2331,1300.0
2013-03-27 15:40:00,34.06,34.09,34.03,34.05,26900.0,30.242,30.2687,30.2154,30.2331,26900.0
2013-03-27 15:45:00,34.04,34.05,34.02,34.03,12100.0,30.2243,30.2331,30.2065,30.2154,12100.0
2013-03-27 15:50:00,34.03,34.07,34.03,34.05,6400.0,30.2154,30.2509,30.2154,30.2331,6400.0
2013-03-27 15:55:00,34.05,34.08,34.02,34.05,20400.0,30.2331,30.2598,30.2065,30.2331,20400.0
2013-03-28 09:30:00,34.03,34.08,33.96,34.08,44800.0,30.2154,30.2598,30.1532,30.2598,44800.0
2013-03-28 09:35:00,34.11,34.13,34.04,34.04,2000.0,30.2864,30.3042,30.2243,30.2243,2000.0
2013-03-28 09:40:00,34.04,34.04,33.83,33.85,2800.0,30.2243,30.2243,30.0378,30.0556,2800.0
2013-03-28 09:45:00,33.83,33.89,33.81,33.85,2800.0,30.0378,30.0911,30.02,30.0556,2800.0
2013-03-28 09:50:00,33.84,33.84,33.78,33.8,1700.0,30.0467,30.0467,29.9934,30.0112,1700.0
2013-03-28 09:55:00,33.82,33.87,33.82,33.87,1000.0,30.0289,30.0733,30.0289,30.0733,1000.0
2013-03-28 10:00:00,33.82,33.84,33.79,33.83,1800.0,30.0289,30.0467,30.0023,30.0378,1800.0
2013-03-28 10:05:00,33.79,33.8,33.77,33.8,500.0,30.0023,30.0112,29.9845,30.0112,500.0
2013-03-28 10:10:00,33.78,33.79,33.78,33.79,500.0,29.9934,30.0023,29.9934,30.0023,500.0
2013-03-28 10:15:00,33.75,33.76,33.68,33.7,3700.0,29.9668,29.9756,29.9046,29.9224,3700.0
2013-03-28 10:20:00,33.71,33.78,33.71,33.78,4100.0,29.9312,29.9934,29.9312,29.9934,4100.0
2013-03-28 10:25:00,33.78,33.78,33.72,33.74,900.0,29.9934,29.9934,29.9401,29.9579,900.0
2013-03-28 10:30:00,33.74,33.79,33.74,33.77,900.0,29.9579,30.0023,29.9579,29.9845,900.0
2013-03-28 10:35:00,33.78,33.78,33.76,33.77,400.0,29.9934,29.9934,29.9756,29.9845,400.0
2013-03-28 10:40:00,33.77,33.78,33.77,33.78,3700.0,29.9845,29.9934,29.9845,29.9934,3700.0
2013-03-28 10:45:00,33.78,33.78,33.77,33.77,200.0,29.9934,29.9934,29.9845,29.9845,200.0
2013-03-28 10:50:00,33.77,33.77,33.75,33.76,3800.0,29.9845,29.9845,29.9668,29.9756,3800.0
2013-03-28 10:55:00,33.77,33.8,33.77,33.78,2900.0,29.9845,30.0112,29.9845,29.9934,2900.0
2013-03-28 11:00:00,33.79,33.79,33.76,33.76,700.0,30.0023,30.0023,29.9756,29.9756,700.0
2013-03-28 11:05:00,33.79,33.81,33.77,33.78,1400.0,30.0023,30.02,29.9845,29.9934,1400.0
2013-03-28 11:10:00,33.77,33.83,33.76,33.83,1800.0,29.9845,30.0378,29.9756,30.0378,1800.0
2013-03-28 11:15:00,33.82,33.83,33.82,33.83,800.0,30.0289,30.0378,30.0289,30.0378,800.0
2013-03-28 11:20:00,33.81,33.86,33.81,33.85,2900.0,30.02,30.0644,30.02,30.0556,2900.0
2013-03-28 11:25:00,33.84,33.87,33.84,33.87,700.0,30.0467,30.0733,30.0467,30.0733,700.0
2013-03-28 11:30:00,33.84,33.89,33.84,33.89,3800.0,30.0467,30.0911,30.0467,30.0911,3800.0
2013-03-28 11:35:00,33.88,33.9,33.85,33.87,3000.0,30.0822,30.1,30.0556,30.0733,3000.0
2013-03-28 11:40:00,33.86,33.87,33.86,33.86,1100.0,30.0644,30.0733,30.0644,30.0644,1100.0
2013-03-28 11:45:00,33.86,33.89,33.85,33.88,3500.0,30.0644,30.0911,30.0556,30.0822,3500.0
2013-03-28 11:50:00,33.88,33.91,33.87,33.89,2100.0,30.0822,30.1088,30.0733,30.0911,2100.0
2013-03-28 11:55:00,33.91,33.93,33.91,33.93,1200.0,30.1088,30.1266,30.1088,30.1266,1200.0
2013-03-28 12:00:00,33.9,33.92,33.9,33.91,1100.0,30.1,30.1177,30.1,30.1088,1100.0
2013-03-28 12:05:00,33.91,33.94,33.91,33.91,2000.0,30.1088,30.1355,30.1088,30.1088,2000.0
2013-03-28 12:10:00,33.9,33.91,33.9,33.91,900.0,30.1,30.1088,30.1,30.1088,900.0
2013-03-28 12:15:00,33.93,33.93,33.9,33.9,1300.0,30.1266,30.1266,30.1,30.1,1300.0
2013-03-28 12:20:00,33.91,33.91,33.91,33.91,200.0,30.1088,30.1088,30.1088,30.1088,200.0
2013-03-28 12:25:00,33.9,33.93,33.9,33.93,4000.0,30.1,30.1266,30.1,30.1266,4000.0
2013-03-28 12:30:00,33.95,33.95,33.93,33.95,1300.0,30.1443,30.1443,30.1266,30.1443,1300.0
2013-03-28 12:35:00,33.96,33.98,33.96,33.98,1500.0,30.1532,30.171,30.1532,30.171,1500.0
2013-03-28 12:40:00,33.97,33.97,33.93,33.95,2100.0,30.1621,30.1621,30.1266,30.1443,2100.0
2013-03-28 12:45:00,33.95,34.0,33.95,34.0,900.0,30.1443,30.1887,30.1443,30.1887,900.0
2013-03-28 12:50:00,34.01,34.01,33.96,33.98,1800.0,30.1976,30.1976,30.1532,30.171,1800.0
2013-03-28 12:55:00,33.93,33.97,33.93,33.96,1100.0,30.1266,30.1621,30.1266,30.1532,1100.0
2013-03-28 13:00:00,33.96,33.97,33.94,33.94,1000.0,30.1532,30.1621,30.1355,30.1355,1000.0
2013-03-28 13:05:00,33.96,33.96,33.93,33.94,2700.0,30.1532,30.1532,30.1266,30.1355,2700.0
2013-03-28 13:10:00,33.95,33.96,33.95,33.95,900.0,30.1443,30.1532,30.1443,30.1443,900.0
2013-03-28 13:15:00,33.96,33.99,33.96,33.97,900.0,30.1532,30.1799,30.1532,30.1621,900.0
2013-03-28 13:20:00,33.97,33.98,33.95,33.97,600.0,30.1621,30.171,30.1443,30.1621,600.0
2013-03-28 13:25:00,33.98,34.0,33.96,33.99,1400.0,30.171,30.1887,30.1532,30.1799,1400.0
2013-03-28 13:30:00,33.96,33.98,33.96,33.98,300.0,30.1532,30.171,30.1532,30.171,300.0
2013-03-28 13:35:00,33.98,33.98,33.95,33.97,1300.0,30.171,30.171,30.1443,30.1621,1300.0
2013-03-28 13:40:00,33.98,33.98,33.93,33.94,2300.0,30.171,30.171,30.1266,30.1355,2300.0
2013-03-28 13:45:00,33.94,33.94,33.91,33.93,1800.0,30.1355,30.1355,30.1088,30.1266,1800.0
2013-03-28 13:50:00,33.93,33.93,33.91,33.91,1500.0,30.1266,30.1266,30.1088,30.1088,1500.0
2013-03-28 13:55:00,33.9,33.91,33.9,33.91,1600.0,30.1,30.1088,30.1,30.1088,1600.0
2013-03-28 14:00:00,33.92,33.93,33.9,33.91,1600.0,30.1177,30.1266,30.1,30.1088,1600.0
2013-03-28 14:05:00,33.91,33.91,33.89,33.89,5000.0,30.1088,30.1088,30.0911,30.0911,5000.0
2013-03-28 14:10:00,33.9,33.92,33.9,33.92,1000.0,30.1,30.1177,30.1,30.1177,1000.0
2013-03-28 14:15:00,33.89,33.9,33.89,33.9,200.0,30.0911,30.1,30.0911,30.1,200.0
2013-03-28 14:20:00,33.91,33.92,33.91,33.91,1000.0,30.1088,30.1177,30.1088,30.1088,1000.0
2013-03-28 14:25:00,33.89,33.91,33.89,33.9,400.0,30.0911,30.1088,30.0911,30.1,400.0
2013-03-28 14:30:00,33.91,33.92,33.9,33.9,1000.0,30.1088,30.1177,30.1,30.1,1000.0
2013-03-28 14:35:00,33.91,33.91,33.89,33.9,1400.0,30.1088,30.1088,30.0911,30.1,1400.0
2013-03-28 14:40:00,33.9,33.9,33.89,33.9,1300.0,30.1,30.1,30.0911,30.1,1300.0
2013-03-28 14:45:00,33.89,33.9,33.88,33.88,600.0,30.0911,30.1,30.0822,30.0822,600.0
2013-03-28 14:50:00,33.9,33.9,33.89,33.89,800.0,30.1,30.1,30.0911,30.0911,800.0
2013-03-28 14:55:00,33.89,33.9,33.88,33.9,1800.0,30.0911,30.1,30.0822,30.1,1800.0
2013-03-28 15:00:00,33.9,33.9,33.89,33.89,900.0,30.1,30.1,30.0911,30.0911,900.0
2013-03-28 15:05:00,33.88,33.9,33.87,33.89,6100.0,30.0822,30.1,30.0733,30.0911,6100.0
2013-03-28 15:10:00,33.89,33.9,33.88,33.9,1800.0,30.0911,30.1,30.0822,30.1,1800.0
2013-03-28 15:15:00,33.9,33.91,33.88,33.88,1700.0,30.1,30.1088,30.0822,30.0822,1700.0
2013-03-28 15:20:00,33.9,33.96,33.9,33.94,7200.0,30.1,30.1532,30.1,30.1355,7200.0
2013-03-28 15:25:00,33.94,33.98,33.93,33.93,9600.0,30.1355,30.171,30.1266,30.1266,9600.0
2013-03-28 15:30:00,33.95,33.98,33.95,33.95,11600.0,30.1443,30.171,30.1443,30.1443,11600.0
2013-03-28 15:35:00,33.97,33.99,33.94,33.95,9300.0,30.1621,30.1799,30.1355,30.1443,9300.0
2013-03-28 15:40:00,33.95,33.97,33.91,33.96,9000.0,30.1443,30.1621,30.1088,30.1532,9000.0
2013-03-28 15:45:00,33.96,33.97,33.9,33.96,17400.0,30.1532,30.1621,30.1,30.1532,17400.0
2013-03-28 15:50:00,33.97,34.0,33.93,33.98,23600.0,30.1621,30.1887,30.1266,30.171,23600.0
2013-03-28 15:55:00,33.98,34.0,33.93,33.95,37500.0,30.171,30.1887,30.1266,30.1443,37500.0
2013-04-01 09:30:00,33.99,33.99,33.9,33.94,2200.0,30.1799,30.1799,30.1,30.1355,2200.0
2013-04-01 09:35:00,33.95,33.95,33.9,33.9,1200.0,30.1443,30.1443,30.1,30.1,1200.0
2013-04-01 09:40:00,33.89,33.96,33.87,33.95,2000.0,30.0911,30.1532,30.0733,30.1443,2000.0
2013-04-01 09:45:00,33.92,33.94,33.87,33.87,1700.0,30.1177,30.1355,30.0733,30.0733,1700.0
2013-04-01 09:50:00,33.89,33.89,33.87,33.89,400.0,30.0911,30.0911,30.0733,30.0911,400.0
2013-04-01 09:55:00,33.87,33.87,33.75,33.86,3300.0,30.0733,30.0733,29.9668,30.0644,3300.0
2013-04-01 10:00:00,33.85,33.85,33.57,33.75,3000.0,30.0556,30.0556,29.8069,29.9668,3000.0
2013-04-01 10:05:00,33.71,33.77,33.66,33.75,5200.0,29.9312,29.9845,29.8869,29.9668,5200.0
2013-04-01 10:10:00,33.75,33.75,33.75,33.75,0.0,29.9668,29.9668,29.9668,29.9668,0.0
2013-04-01 10:15:00,33.75,33.78,33.72,33.72,900.0,29.9668,29.9934,29.9401,29.9401,900.0
2013-04-01 10:20:00,33.77,33.79,33.74,33.78,1800.0,29.9845,30.0023,29.9579,29.9934,1800.0
2013-04-01 10:25:00,33.76,33.77,33.75,33.77,400.0,29.9756,29.9845,29.9668,29.9845,400.0
2013-04-01 10:30:00,33.76,33.79,33.75,33.75,2000.0,29.9756,30.0023,29.9668,29.9668,2000.0
2013-04-01 10:35:00,33.75,33.77,33.71,33.76,5500.0,29.9668,29.9845,29.9312,29.9756,5500.0
2013-04-01 10:40:00,33.76,33.76,33.76,33.76,0.0,29.9756,29.9756,29.9756,29.9756,0.0
2013-04-01 10:45:00,33.74,33.77,33.71,33.75,8200.0,29.9579,29.9845,29.9312,29.9668,8200.0
2013-04-01 10:50:00,33.73,33.75,33.68,33.69,8500.0,29.949,29.9668,29.9046,29.9135,8500.0
2013-04-01 10:55:00,33.7,33.75,33.66,33.68,7000.0,29.9224,29.9668,29.8869,29.9046,7000.0
2013-04-01 11:00:00,33.7,33.72,33.65,33.7,1400.0,29.9224,29.9401,29.878,29.9224,1400.0
2013-04-01 11:05:00,33.67,33.71,33.66,33.66,1100.0,29.8957,29.9312,29.8869,29.8869,1100.0
2013-04-01 11:10:00,33.67,33.7,33.66,33.66,500.0,29.8957,29.9224,29.8869,29.8869,500.0
2013-04-01 11:15:00,33.65,33.66,33.6,33.65,3500.0,29.878,29.8869,29.8336,29.878,3500.0
2013-04-01 11:20:00,33.63,33.66,33.59,33.63,900.0,29.8602,29.8869,29.8247,29.8602,900.0
2013-04-01 11:25:00,33.61,33.61,33.61,33.61,100.0,29.8425,29.8425,29.8425,29.8425,100.0
2013-04-01 11:30:00,33.65,33.69,33.63,33.63,600.0,29.878,29.9135,29.8602,29.8602,600.0
2013-04-01 11:35:00,33.64,33.65,33.55,33.6,3000.0,29.8691,29.878,29.7892,29.8336,3000.0
2013-04-01 11:40:00,33.56,33.6,33.53,33.59,1100.0,29.7981,29.8336,29.7714,29.8247,1100.0
2013-04-01 11:45:00,33.56,33.56,33.56,33.56,200.0,29.7981,29.7981,29.7981,29.7981,200.0
2013-04-01 11:50:00,33.62,33.64,33.57,33.57,2900.0,29.8513,29.8691,29.8069,29.8069,2900.0
2013-04-01 11:55:00,33.56,33.61,33.56,33.61,300.0,29.7981,29.8425,29.7981,29.8425,300.0
2013-04-01 12:00:00,33.61,33.61,33.61,33.61,0.0,29.8425,29.8425,29.8425,29.8425,0.0
2013-04-01 12:05:00,33.58,33.59,33.49,33.52,10100.0,29.8158,29.8247,29.7359,29.7625,10100.0
2013-04-01 12:10:00,33.57,33.57,33.57,33.57,100.0,29.8069,29.8069,29.8069,29.8069,100.0
2013-04-01 12:15:00,33.55,33.55,33.54,33.54,400.0,29.7892,29.7892,29.7803,29.7803,400.0
2013-04-01 12:20:00,33.54,33.54,33.47,33.47,1900.0,29.7803,29.7803,29.7182,29.7182,1900.0
2013-04-01 12:25:00,33.52,33.52,33.52,33.52,400.0,29.7625,29.7625,29.7625,29.7625,400.0
2013-04-01 12:30:00,33.47,33.47,33.47,33.47,100.0,29.7182,29.7182,29.7182,29.7182,100.0
2013-04-01 12:35:00,33.47,33.48,33.44,33.46,1900.0,29.7182,29.727,29.6915,29.7093,1900.0
2013-04-01 12:40:00,33.46,33.46,33.46,33.46,0.0,29.7093,29.7093,29.7093,29.7093,0.0
2013-04-01 12:45:00,33.45,33.45,33.44,33.45,1100.0,29.7004,29.7004,29.6915,29.7004,1100.0
2013-04-01 12:50:00,33.43,33.45,33.41,33.45,1200.0,29.6826,29.7004,29.6649,29.7004,1200.0
2013-04-01 12:55:00,33.44,33.45,33.44,33.45,500.0,29.6915,29.7004,29.6915,29.7004,500.0
2013-04-01 13:00:00,33.44,33.44,33.44,33.44,100.0,29.6915,29.6915,29.6915,29.6915,100.0
2013-04-01 13:05:00,33.46,33.48,33.45,33.48,500.0,29.7093,29.727,29.7004,29.727,500.0
2013-04-01 13:10:00,33.47,33.48,33.47,33.48,200.0,29.7182,29.727,29.7182,29.727,200.0
2013-04-01 13:15:00,33.48,33.48,33.48,33.48,0.0,29.727,29.727,29.727,29.727,0.0
2013-04-01 13:20:00,33.45,33.49,33.43,33.46,1600.0,29.7004,29.7359,29.6826,29.7093,1600.0
2013-04-01 13:25:00,33.46,33.52,33.46,33.5,1900.0,29.7093,29.7625,29.7093,29.7448,1900.0
2013-04-01 13:30:00,33.56,33.56,33.52,33.52,700.0,29.7981,29.7981,29.7625,29.7625,700.0
2013-04-01 13:35:00,33.54,33.54,33.54,33.54,200.0,29.7803,29.7803,29.7803,29.7803,200.0
2013-04-01 13:40:00,33.54,33.55,33.51,33.51,1000.0,29.7803,29.7892,29.7537,29.7537,1000.0
2013-04-01 13:45:00,33.5,33.5,33.46,33.46,400.0,29.7448,29.7448,29.7093,29.7093,400.0
2013-04-01 13:50:00,33.47,33.49,33.46,33.48,3000.0,29.7182,29.7359,29.7093,29.727,3000.0
2013-04-01 13:55:00,33.47,33.47,33.44,33.44,800.0,29.7182,29.7182,29.6915,29.6915,800.0
2013-04-01 14:00:00,33.46,33.49,33.44,33.44,1800.0,29.7093,29.7359,29.6915,29.6915,1800.0
2013-04-01 14:05:00,33.44,33.44,33.4,33.41,3300.0,29.6915,29.6915,29.656,29.6649,3300.0
2013-04-01 14:10:00,33.43,33.43,33.41,33.41,600.0,29.6826,29.6826,29.6649,29.6649,600.0
2013-04-01 14:15:00,33.41,33.45,33.38,33.38,6200.0,29.6649,29.7004,29.6382,29.6382,6200.0
2013-04-01 14:20:00,33.39,33.39,33.36,33.36,1100.0,29.6471,29.6471,29.6205,29.6205,1100.0
2013-04-01 14:25:00,33.35,33.38,33.35,33.38,300.0,29.6116,29.6382,29.6116,29.6382,300.0
2013-04-01 14:30:00,33.37,33.41,33.35,33.35,800.0,29.6294,29.6649,29.6116,29.6116,800.0
2013-04-01 14:35:00,33.35,33.35,33.27,33.3,21300.0,29.6116,29.6116,29.5406,29.5672,21300.0
2013-04-01 14:40:00,33.28,33.29,33.27,33.27,1200.0,29.5494,29.5583,29.5406,29.5406,1200.0
2013-04-01 14:45:00,33.27,33.27,33.26,33.26,1000.0,29.5406,29.5406,29.5317,29.5317,1000.0
2013-04-01 14:50:00,33.26,33.29,33.26,33.27,5800.0,29.5317,29.5583,29.5317,29.5406,5800.0
2013-04-01 14:55:00,33.27,33.27,33.22,33.22,2500.0,29.5406,29.5406,29.4962,29.4962,2500.0
2013-04-01 15:00:00,33.26,33.28,33.24,33.26,3000.0,29.5317,29.5494,29.5139,29.5317,3000.0
2013-04-01 15:05:00,33.27,33.27,33.24,33.25,1000.0,29.5406,29.5406,29.5139,29.5228,1000.0
2013-04-01 15:10:00,33.23,33.23,33.22,33.22,1300.0,29.5051,29.5051,29.4962,29.4962,1300.0
2013-04-01 15:15:00,33.21,33.22,33.17,33.18,1400.0,29.4873,29.4962,29.4518,29.4607,1400.0
2013-04-01 15:20:00,33.17,33.2,33.15,33.19,2600.0,29.4518,29.4784,29.434,29.4695,2600.0
2013-04-01 15:25:00,33.2,33.2,33.18,33.18,2400.0,29.4784,29.4784,29.4607,29.4607,2400.0
2013-04-01 15:30:00,33.18,33.19,33.15,33.18,5500.0,29.4607,29.4695,29.434,29.4607,5500.0
2013-04-01 15:35:00,33.17,33.18,33.13,33.18,6700.0,29.4518,29.4607,29.4163,29.4607,6700.0
2013-04-01 15:40:00,33.18,33.25,33.18,33.21,9500.0,29.4607,29.5228,29.4607,29.4873,9500.0
2013-04-01 15:45:00,33.22,33.3,33.22,33.29,12800.0,29.4962,29.5672,29.4962,29.5583,12800.0
2013-04-01 15:50:00,33.3,33.33,33.29,33.33,8300.0,29.5672,29.5938,29.5583,29.5938,8300.0
2013-04-01 15:55:00,33.34,33.38,33.29,33.34,33300.0,29.6027,29.6382,29.5583,29.6027,33300.0
2013-04-02 09:30:00,33.45,33.47,33.33,33.4,5500.0,29.7004,29.7182,29.5938,29.656,5500.0
2013-04-02 09:35:00,33.44,33.51,33.44,33.51,900.0,29.6915,29.7537,29.6915,29.7537,900.0
2013-04-02 09:40:00,33.52,33.52,33.41,33.44,1900.0,29.7625,29.7625,29.6649,29.6915,1900.0
2013-04-02 09:45:00,33.49,33.52,33.47,33.48,2300.0,29.7359,29.7625,29.7182,29.727,2300.0
2013-04-02 09:50:00,33.5,33.51,33.49,33.49,800.0,29.7448,29.7537,29.7359,29.7359,800.0
2013-04-02 09:55:00,33.49,33.57,33.48,33.55,7600.0,29.7359,29.8069,29.727,29.7892,7600.0
2013-04-02 10:00:00,33.56,33.56,33.41,33.44,3800.0,29.7981,29.7981,29.6649,29.6915,3800.0
2013-04-02 10:05:00,33.44,33.53,33.44,33.51,1400.0,29.6915,29.7714,29.6915,29.7537,1400.0
2013-04-02 10:10:00,33.56,33.59,33.5,33.5,4600.0,29.7981,29.8247,29.7448,29.7448,4600.0
2013-04-02 10:15:00,33.46,33.5,33.4,33.48,15100.0,29.7093,29.7448,29.656,29.727,15100.0
2013-04-02 10:20:00,33.49,33.55,33.49,33.54,2800.0,29.7359,29.7892,29.7359,29.7803,2800.0
2013-04-02 10:25:00,33.56,33.57,33.46,33.46,16200.0,29.7981,29.8069,29.7093,29.7093,16200.0
2013-04-02 10:30:00,33.46,33.5,33.42,33.5,8600.0,29.7093,29.7448,29.6738,29.7448,8600.0
2013-04-02 10:35:00,33.5,33.55,33.5,33.55,1500.0,29.7448,29.7892,29.7448,29.7892,1500.0
2013-04-02 10:40:00,33.54,33.54,33.49,33.5,1300.0,29.7803,29.7803,29.7359,29.7448,1300.0
2013-04-02 10:45:00,33.53,33.59,33.53,33.53,11500.0,29.7714,29.8247,29.7714,29.7714,11500.0
2013-04-02 10:50:00,33.52,33.54,33.4,33.4,4400.0,29.7625,29.7803,29.656,29.656,4400.0
2013-04-02 10:55:00,33.4,33.43,33.37,33.4,4300.0,29.656,29.6826,29.6294,29.656,4300.0
2013-04-02 11:00:00,33.4,33.41,33.31,33.31,3400.0,29.656,29.6649,29.5761,29.5761,3400.0
2013-04-02 11:05:00,33.31,33.31,33.18,33.18,4000.0,29.5761,29.5761,29.4607,29.4607,4000.0
2013-04-02 11:10:00,33.19,33.2,33.17,33.18,3200.0,29.4695,29.4784,29.4518,29.4607,3200.0
2013-04-02 11:15:00,33.18,33.18,33.16,33.17,2300.0,29.4607,29.4607,29.4429,29.4518,2300.0
2013-04-02 11:20:00,33.17,33.21,33.16,33.2,7600.0,29.4518,29.4873,29.4429,29.4784,7600.0
2013-04-02 11:25:00,33.2,33.27,33.2,33.25,3500.0,29.4784,29.5406,29.4784,29.5228,3500.0
2013-04-02 11:30:00,33.25,33.26,33.21,33.22,2800.0,29.5228,29.5317,29.4873,29.4962,2800.0
2013-04-02 11:35:00,33.22,33.22,33.11,33.12,4100.0,29.4962,29.4962,29.3985,29.4074,4100.0
2013-04-02 11:40:00,33.11,33.13,33.07,33.08,5900.0,29.3985,29.4163,29.363,29.3719,5900.0
2013-04-02 11:45:00,33.1,33.13,33.09,33.13,3000.0,29.3896,29.4163,29.3807,29.4163,3000.0
2013-04-02 11:50:00,33.13,33.15,33.12,33.15,3300.0,29.4163,29.434,29.4074,29.434,3300.0
2013-04-02 11:55:00,33.15,33.15,33.12,33.12,3300.0,29.434,29.434,29.4074,29.4074,3300.0
2013-04-02 12:00:00,33.14,33.18,33.13,33.18,3700.0,29.4251,29.4607,29.4163,29.4607,3700.0
2013-04-02 12:05:00,33.18,33.18,33.16,33.16,1400.0,29.4607,29.4607,29.4429,29.4429,1400.0
2013-04-02 12:10:00,33.16,33.16,33.13,33.14,3600.0,29.4429,29.4429,29.4163,29.4251,3600.0
2013-04-02 12:15:00,33.13,33.17,33.11,33.17,4000.0,29.4163,29.4518,29.3985,29.4518,4000.0
2013-04-02 12:20:00,33.18,33.18,33.16,33.18,2900.0,29.4607,29.4607,29.4429,29.4607,2900.0
2013-04-02 12:25:00,33.18,33.18,33.16,33.16,1100.0,29.4607,29.4607,29.4429,29.4429,1100.0
2013-04-02 12:30:00,33.16,33.16,33.13,33.13,3500.0,29.4429,29.4429,29.4163,29.4163,3500.0
2013-04-02 12:35:00,33.13,33.14,33.11,33.11,3800.0,29.4163,29.4251,29.3985,29.3985,3800.0
2013-04-02 12:40:00,33.11,33.13,33.09,33.1,3500.0,29.3985,29.4163,29.3807,29.3896,3500.0
2013-04-02 12:45:00,33.1,33.1,33.08,33.08,3900.0,29.3896,29.3896,29.3719,29.3719,3900.0
2013-04-02 12:50:00,33.09,33.11,33.08,33.1,4900.0,29.3807,29.3985,29.3719,29.3896,4900.0
2013-04-02 12:55:00,33.1,33.1,33.09,33.09,1800.0,29.3896,29.3896,29.3807,29.3807,1800.0
2013-04-02 13:00:00,33.09,33.1,33.09,33.1,1600.0,29.3807,29.3896,29.3807,29.3896,1600.0
2013-04-02 13:05:00,33.09,33.11,33.07,33.08,5900.0,29.3807,29.3985,29.363,29.3719,5900.0
2013-04-02 13:10:00,33.09,33.09,33.05,33.06,3500.0,29.3807,29.3807,29.3452,29.3541,3500.0
2013-04-02 13:15:00,33.05,33.06,33.03,33.06,4900.0,29.3452,29.3541,29.3275,29.3541,4900.0
2013-04-02 13:20:00,33.06,33.07,33.04,33.06,5100.0,29.3541,29.363,29.3364,29.3541,5100.0
2013-04-02 13:25:00,33.06,33.06,33.06,33.06,500.0,29.3541,29.3541,29.3541,29.3541,500.0
2013-04-02 13:30:00,33.06,33.07,33.04,33.05,5600.0,29.3541,29.363,29.3364,29.3452,5600.0
2013-04-02 13:35:00,33.05,33.08,33.05,33.07,3800.0,29.3452,29.3719,29.3452,29.363,3800.0
2013-04-02 13:40:00,33.05,33.1,33.05,33.1,3600.0,29.3452,29.3896,29.3452,29.3896,3600.0
2013-04-02 13:45:00,33.11,33.14,33.09,33.14,5300.0,29.3985,29.4251,29.3807,29.4251,5300.0
2013-04-02 13:50:00,33.13,33.17,33.13,33.16,3100.0,29.4163,29.4518,29.4163,29.4429,3100.0
2013-04-02 13:55:00,33.17,33.2,33.16,33.19,2300.0,29.4518,29.4784,29.4429,29.4695,2300.0
2013-04-02 14:00:00,33.19,33.19,33.14,33.15,5100.0,29.4695,29.4695,29.4251,29.434,5100.0
2013-04-02 14:05:00,33.14,33.16,33.11,33.15,11100.0,29.4251,29.4429,29.3985,29.434,11100.0
2013-04-02 14:10:00,33.13,33.19,33.13,33.15,3400.0,29.4163,29.4695,29.4163,29.434,3400.0
2013-04-02 14:15:00,33.16,33.16,33.1,33.1,6500.0,29.4429,29.4429,29.3896,29.3896,6500.0
2013-04-02 14:20:00,33.11,33.14,33.11,33.14,1300.0,29.3985,29.4251,29.3985,29.4251,1300.0
2013-04-02 14:25:00,33.15,33.23,33.15,33.18,4100.0,29.434,29.5051,29.434,29.4607,4100.0
2013-04-02 14:30:00,33.15,33.16,33.07,33.11,4100.0,29.434,29.4429,29.363,29.3985,4100.0
2013-04-02 14:35:00,33.12,33.15,33.12,33.13,1400.0,29.4074,29.434,29.4074,29.4163,1400.0
2013-04-02 14:40:00,33.14,33.17,33.13,33.14,4200.0,29.4251,29.4518,29.4163,29.4251,4200.0
2013-04-02 14:45:00,33.14,33.19,33.14,33.18,2900.0,29.4251,29.4695,29.4251,29.4607,2900.0
2013-04-02 14:50:00,33.18,33.19,33.13,33.13,3100.0,29.4607,29.4695,29.4163,29.4163,3100.0
2013-04-02 14:55:00,33.14,33.16,33.12,33.15,2800.0,29.4251,29.4429,29.4074,29.434,2800.0
2013-04-02 15:00:00,33.13,33.13,33.09,33.12,14200.0,29.4163,29.4163,29.3807,29.4074,14200.0
2013-04-02 15:05:00,33.09,33.11,33.08,33.11,4300.0,29.3807,29.3985,29.3719,29.3985,4300.0
2013-04-02 15:10:00,33.1,33.1,33.09,33.09,6000.0,29.3896,29.3896,29.3807,29.3807,6000.0
2013-04-02 15:15:00,33.09,33.09,33.05,33.07,7600.0,29.3807,29.3807,29.3452,29.363,7600.0
2013-04-02 15:20:00,33.06,33.07,33.02,33.03,5200.0,29.3541,29.363,29.3186,29.3275,5200.0
2013-04-02 15:25:00,33.03,33.04,33.02,33.02,3600.0,29.3275,29.3364,29.3186,29.3186,3600.0
2013-04-02 15:30:00,33.03,33.05,32.99,33.05,10900.0,29.3275,29.3452,29.292,29.3452,10900.0
2013-04-02 15:35:00,33.04,33.05,33.01,33.02,6100.0,29.3364,29.3452,29.3097,29.3186,6100.0
2013-04-02 15:40:00,33.02,33.02,32.98,33.01,12100.0,29.3186,29.3186,29.2831,29.3097,12100.0
2013-04-02 15:45:00,33.01,33.03,32.98,33.01,16200.0,29.3097,29.3275,29.2831,29.3097,16200.0
2013-04-02 15:50:00,33.02,33.09,33.02,33.09,10700.0,29.3186,29.3807,29.3186,29.3807,10700.0
2013-04-02 15:55:00,33.09,33.15,33.09,33.12,34500.0,29.3807,29.434,29.3807,29.4074,34500.0
2013-04-03 09:30:00,33.19,33.2,33.13,33.14,1500.0,29.4695,29.4784,29.4163,29.4251,1500.0
2013-04-03 09:35:00,33.16,33.17,33.03,33.03,1100.0,29.4429,29.4518,29.3275,29.3275,1100.0
2013-04-03 09:40:00,33.0,33.02,32.95,32.96,2700.0,29.3008,29.3186,29.2564,29.2653,2700.0
2013-04-03 09:45:00,32.95,32.95,32.9,32.9,2100.0,29.2564,29.2564,29.212,29.212,2100.0
2013-04-03 09:50:00,32.9,32.92,32.88,32.91,2100.0,29.212,29.2298,29.1943,29.2209,2100.0
2013-04-03 09:55:00,32.88,32.94,32.88,32.93,2300.0,29.1943,29.2476,29.1943,29.2387,2300.0
2013-04-03 10:00:00,32.9,32.91,32.75,32.81,6100.0,29.212,29.2209,29.0789,29.1321,6100.0
2013-04-03 10:05:00,32.79,32.8,32.76,32.77,2600.0,29.1144,29.1233,29.0877,29.0966,2600.0
2013-04-03 10:10:00,32.79,32.79,32.71,32.73,16300.0,29.1144,29.1144,29.0433,29.0611,16300.0
2013-04-03 10:15:00,32.72,32.73,32.71,32.71,1700.0,29.0522,29.0611,29.0433,29.0433,1700.0
2013-04-03 10:20:00,32.71,32.74,32.68,32.69,6400.0,29.0433,29.07,29.0167,29.0256,6400.0
2013-04-03 10:25:00,32.72,32.73,32.67,32.68,6400.0,29.0522,29.0611,29.0078,29.0167,6400.0
2013-04-03 10:30:00,32.67,32.73,32.66,32.71,10100.0,29.0078,29.0611,28.9989,29.0433,10100.0
2013-04-03 10:35:00,32.72,32.75,32.72,32.75,2400.0,29.0522,29.0789,29.0522,29.0789,2400.0
2013-04-03 10:40:00,32.75,32.79,32.74,32.78,4900.0,29.0789,29.1144,29.07,29.1055,4900.0
2013-04-03 10:45:00,32.78,32.84,32.77,32.84,1800.0,29.1055,29.1588,29.0966,29.1588,1800.0
2013-04-03 10:50:00,32.86,32.86,32.82,32.86,2300.0,29.1765,29.1765,29.141,29.1765,2300.0
2013-04-03 10:55:00,32.86,32.86,32.76,32.77,7900.0,29.1765,29.1765,29.0877,29.0966,7900.0
2013-04-03 11:00:00,32.76,32.8,32.75,32.77,4800.0,29.0877,29.1233,29.0789,29.0966,4800.0
2013-04-03 11:05:00,32.75,32.78,32.75,32.77,2700.0,29.0789,29.1055,29.0789,29.0966,2700.0
2013-04-03 11:10:00,32.79,32.79,32.7,32.71,19600.0,29.1144,29.1144,29.0345,29.0433,19600.0
2013-04-03 11:15:00,32.73,32.74,32.73,32.73,1700.0,29.0611,29.07,29.0611,29.0611,1700.0
2013-04-03 11:20:00,32.74,32.78,32.74,32.78,4600.0,29.07,29.1055,29.07,29.1055,4600.0
2013-04-03 11:25:00,32.8,32.83,32.7,32.7,4800.0,29.1233,29.1499,29.0345,29.0345,4800.0
2013-04-03 11:30:00,32.71,32.76,32.7,32.74,4300.0,29.0433,29.0877,29.0345,29.07,4300.0
2013-04-03 11:35:00,32.73,32.73,32.7,32.71,3600.0,29.0611,29.0611,29.0345,29.0433,3600.0
2013-04-03 11:40:00,32.71,32.72,32.7,32.72,2000.0,29.0433,29.0522,29.0345,29.0522,2000.0
2013-04-03 11:45:00,32.72,32.82,32.72,32.82,2500.0,29.0522,29.141,29.0522,29.141,2500.0
2013-04-03 11:50:00,32.84,32.85,32.77,32.77,7100.0,29.1588,29.1677,29.0966,29.0966,7100.0
2013-04-03 11:55:00,32.77,32.77,32.7,32.73,2900.0,29.0966,29.0966,29.0345,29.0611,2900.0
2013-04-03 12:00:00,32.72,32.72,32.7,32.71,1900.0,29.0522,29.0522,29.0345,29.0433,1900.0
2013-04-03 12:05:00,32.7,32.72,32.61,32.64,11500.0,29.0345,29.0522,28.9546,28.9812,11500.0
2013-04-03 12:10:00,32.67,32.75,32.66,32.75,2700.0,29.0078,29.0789,28.9989,29.0789,2700.0
2013-04-03 12:15:00,32.75,32.75,32.7,32.7,3500.0,29.0789,29.0789,29.0345,29.0345,3500.0
2013-04-03 12:20:00,32.7,32.72,32.67,32.71,2300.0,29.0345,29.0522,29.0078,29.0433,2300.0
2013-04-03 12:25:00,32.69,32.71,32.66,32.7,2400.0,29.0256,29.0433,28.9989,29.0345,2400.0
2013-04-03 12:30:00,32.69,32.69,32.68,32.69,800.0,29.0256,29.0256,29.0167,29.0256,800.0
2013-04-03 12:35:00,32.69,32.69,32.68,32.69,700.0,29.0256,29.0256,29.0167,29.0256,700.0
2013-04-03 12:40:00,32.68,32.68,32.62,32.62,3300.0,29.0167,29.0167,28.9634,28.9634,3300.0
2013-04-03 12:45:00,32.63,32.63,32.61,32.61,300.0,28.9723,28.9723,28.9546,28.9546,300.0
2013-04-03 12:50:00,32.61,32.63,32.61,32.62,2200.0,28.9546,28.9723,28.9546,28.9634,2200.0
2013-04-03 12:55:00,32.6,32.62,32.6,32.62,700.0,28.9457,28.9634,28.9457,28.9634,700.0
2013-04-03 13:00:00,32.62,32.62,32.53,32.53,14300.0,28.9634,28.9634,28.8835,28.8835,14300.0
2013-04-03 13:05:00,32.56,32.56,32.52,32.53,8500.0,28.9102,28.9102,28.8746,28.8835,8500.0
2013-04-03 13:10:00,32.53,32.53,32.51,32.52,2500.0,28.8835,28.8835,28.8658,28.8746,2500.0
2013-04-03 13:15:00,32.49,32.55,32.49,32.54,7800.0,28.848,28.9013,28.848,28.8924,7800.0
2013-04-03 13:20:00,32.54,32.54,32.47,32.49,5400.0,28.8924,28.8924,28.8302,28.848,5400.0
2013-04-03 13:25:00,32.5,32.5,32.46,32.47,2700.0,28.8569,28.8569,28.8214,28.8302,2700.0
2013-04-03 13:30:00,32.47,32.52,32.46,32.48,3500.0,28.8302,28.8746,28.8214,28.8391,3500.0
2013-04-03 13:35:00,32.5,32.5,32.45,32.45,3500.0,28.8569,28.8569,28.8125,28.8125,3500.0
2013-04-03 13:40:00,32.46,32.48,32.41,32.42,2600.0,28.8214,28.8391,28.777,28.7859,2600.0
2013-04-03 13:45:00,32.41,32.45,32.41,32.42,2900.0,28.777,28.8125,28.777,28.7859,2900.0
2013-04-03 13:50:00,32.42,32.42,32.35,32.38,3700.0,28.7859,28.7859,28.7237,28.7503,3700.0
2013-04-03 13:55:00,32.37,32.37,32.35,32.35,3600.0,28.7415,28.7415,28.7237,28.7237,3600.0
2013-04-03 14:00:00,32.35,32.36,32.33,32.33,8800.0,28.7237,28.7326,28.7059,28.7059,8800.0
2013-04-03 14:05:00,32.33,32.38,32.3,32.38,8300.0,28.7059,28.7503,28.6793,28.7503,8300.0
2013-04-03 14:10:00,32.36,32.41,32.36,32.4,5100.0,28.7326,28.777,28.7326,28.7681,5100.0
2013-04-03 14:15:00,32.41,32.46,32.41,32.45,4600.0,28.777,28.8214,28.777,28.8125,4600.0
2013-04-03 14:20:00,32.42,32.44,32.41,32.42,1900.0,28.7859,28.8036,28.777,28.7859,1900.0
2013-04-03 14:25:00,32.42,32.43,32.36,32.37,4600.0,28.7859,28.7947,28.7326,28.7415,4600.0
2013-04-03 14:30:00,32.36,32.39,32.35,32.38,2900.0,28.7326,28.7592,28.7237,28.7503,2900.0
2013-04-03 14:35:00,32.4,32.4,32.34,32.36,9100.0,28.7681,28.7681,28.7148,28.7326,9100.0
2013-04-03 14:40:00,32.37,32.42,32.37,32.42,5900.0,28.7415,28.7859,28.7415,28.7859,5900.0
2013-04-03 14:45:00,32.41,32.45,32.4,32.41,5200.0,28.777,28.8125,28.7681,28.777,5200.0
2013-04-03 14:50:00,32.41,32.43,32.4,32.42,4600.0,28.777,28.7947,28.7681,28.7859,4600.0
2013-04-03 14:55:00,32.42,32.47,32.41,32.46,8600.0,28.7859,28.8302,28.777,28.8214,8600.0
2013-04-03 15:00:00,32.47,32.47,32.38,32.41,15200.0,28.8302,28.8302,28.7503,28.777,15200.0
2013-04-03 15:05:00,32.42,32.47,32.41,32.44,1300.0,28.7859,28.8302,28.777,28.8036,1300.0
2013-04-03 15:10:00,32.44,32.49,32.42,32.49,3400.0,28.8036,28.848,28.7859,28.848,3400.0
2013-04-03 15:15:00,32.49,32.49,32.42,32.42,8600.0,28.848,28.848,28.7859,28.7859,8600.0
2013-04-03 15:20:00,32.42,32.44,32.4,32.41,5300.0,28.7859,28.8036,28.7681,28.777,5300.0
2013-04-03 15:25:00,32.42,32.43,32.4,32.42,6300.0,28.7859,28.7947,28.7681,28.7859,6300.0
2013-04-03 15:30:00,32.41,32.42,32.4,32.41,8300.0,28.777,28.7859,28.7681,28.777,8300.0
2013-04-03 15:35:00,32.41,32.42,32.39,32.41,20400.0,28.777,28.7859,28.7592,28.777,20400.0
2013-04-03 15:40:00,32.41,32.44,32.4,32.42,14700.0,28.777,28.8036,28.7681,28.7859,14700.0
2013-04-03 15:45:00,32.43,32.56,32.43,32.54,18500.0,28.7947,28.9102,28.7947,28.8924,18500.0
2013-04-03 15:50:00,32.54,32.55,32.47,32.47,12400.0,28.8924,28.9013,28.8302,28.8302,12400.0
2013-04-03 15:55:00,32.47,32.49,32.41,32.42,39300.0,28.8302,28.848,28.777,28.7859,39300.0
2013-04-04 09:30:00,32.42,32.44,32.42,32.43,3400.0,28.7859,28.8036,28.7859,28.7947,3400.0
2013-04-04 09:35:00,32.45,32.46,32.39,32.41,1400.0,28.8125,28.8214,28.7592,28.777,1400.0
2013-04-04 09:40:00,32.41,32.46,32.4,32.46,2700.0,28.777,28.8214,28.7681,28.8214,2700.0
2013-04-04 09:45:00,32.47,32.52,32.47,32.51,2400.0,28.8302,28.8746,28.8302,28.8658,2400.0
2013-04-04 09:50:00,32.54,32.6,32.54,32.6,2200.0,28.8924,28.9457,28.8924,28.9457,2200.0
2013-04-04 09:55:00,32.6,32.66,32.6,32.66,3900.0,28.9457,28.9989,28.9457,28.9989,3900.0
2013-04-04 10:00:00,32.66,32.66,32.57,32.57,5700.0,28.9989,28.9989,28.919,28.919,5700.0
2013-04-04 10:05:00,32.57,32.57,32.5,32.53,4100.0,28.919,28.919,28.8569,28.8835,4100.0
2013-04-04 10:10:00,32.5,32.53,32.49,32.51,1600.0,28.8569,28.8835,28.848,28.8658,1600.0
2013-04-04 10:15:00,32.51,32.51,32.44,32.49,26700.0,28.8658,28.8658,28.8036,28.848,26700.0
2013-04-04 10:20:00,32.49,32.59,32.49,32.53,4400.0,28.848,28.9368,28.848,28.8835,4400.0
2013-04-04 10:25:00,32.53,32.53,32.46,32.46,3600.0,28.8835,28.8835,28.8214,28.8214,3600.0
2013-04-04 10:30:00,32.52,32.59,32.49,32.59,3100.0,28.8746,28.9368,28.848,28.9368,3100.0
2013-04-04 10:35:00,32.6,32.69,32.6,32.69,2500.0,28.9457,29.0256,28.9457,29.0256,2500.0
2013-04-04 10:40:00,32.69,32.79,32.69,32.79,4600.0,29.0256,29.1144,29.0256,29.1144,4600.0
2013-04-04 10:45:00,32.79,32.79,32.73,32.75,4600.0,29.1144,29.1144,29.0611,29.0789,4600.0
2013-04-04 10:50:00,32.75,32.82,32.65,32.82,20100.0,29.0789,29.141,28.9901,29.141,20100.0
2013-04-04 10:55:00,32.82,32.83,32.71,32.71,3100.0,29.141,29.1499,29.0433,29.0433,3100.0
2013-04-04 11:00:00,32.7,32.73,32.67,32.67,4400.0,29.0345,29.0611,29.0078,29.0078,4400.0
2013-04-04 11:05:00,32.69,32.72,32.65,32.71,2100.0,29.0256,29.0522,28.9901,29.0433,2100.0
2013-04-04 11:10:00,32.73,32.73,32.68,32.7,2300.0,29.0611,29.0611,29.0167,29.0345,2300.0
2013-04-04 11:15:00,32.72,32.72,32.63,32.65,2500.0,29.0522,29.0522,28.9723,28.9901,2500.0
2013-04-04 11:20:00,32.68,32.71,32.66,32.7,2300.0,29.0167,29.0433,28.9989,29.0345,2300.0
2013-04-04 11:25:00,32.7,32.7,32.57,32.57,4200.0,29.0345,29.0345,28.919,28.919,4200.0
2013-04-04 11:30:00,32.57,32.57,32.44,32.45,5200.0,28.919,28.919,28.8036,28.8125,5200.0
2013-04-04 11:35:00,32.43,32.44,32.4,32.42,1900.0,28.7947,28.8036,28.7681,28.7859,1900.0
2013-04-04 11:40:00,32.4,32.5,32.4,32.46,16100.0,28.7681,28.8569,28.7681,28.8214,16100.0
2013-04-04 11:45:00,32.51,32.61,32.51,32.61,1900.0,28.8658,28.9546,28.8658,28.9546,1900.0
2013-04-04 11:50:00,32.61,32.61,32.57,32.57,2300.0,28.9546,28.9546,28.919,28.919,2300.0
2013-04-04 11:55:00,32.56,32.59,32.56,32.59,1500.0,28.9102,28.9368,28.9102,28.9368,1500.0
2013-04-04 12:00:00,32.58,32.6,32.58,32.59,3400.0,28.9279,28.9457,28.9279,28.9368,3400.0
2013-04-04 12:05:00,32.54,32.56,32.52,32.52,1600.0,28.8924,28.9102,28.8746,28.8746,1600.0
2013-04-04 12:10:00,32.52,32.57,32.52,32.57,1200.0,28.8746,28.919,28.8746,28.919,1200.0
2013-04-04 12:15:00,32.57,32.58,32.56,32.58,1900.0,28.919,28.9279,28.9102,28.9279,1900.0
2013-04-04 12:20:00,32.58,32.59,32.58,32.59,2700.0,28.9279,28.9368,28.9279,28.9368,2700.0
2013-04-04 12:25:00,32.59,32.61,32.59,32.61,800.0,28.9368,28.9546,28.9368,28.9546,800.0
2013-04-04 12:30:00,32.63,32.63,32.56,32.59,5000.0,28.9723,28.9723,28.9102,28.9368,5000.0
2013-04-04 12:35:00,32.6,32.61,32.6,32.6,800.0,28.9457,28.9546,28.9457,28.9457,800.0
2013-04-04 12:40:00,32.62,32.65,32.62,32.62,700.0,28.9634,28.9901,28.9634,28.9634,700.0
2013-04-04 12:45:00,32.64,32.69,32.64,32.66,2100.0,28.9812,29.0256,28.9812,28.9989,2100.0
2013-04-04 12:50:00,32.67,32.69,32.67,32.67,1400.0,29.0078,29.0256,29.0078,29.0078,1400.0
2013-04-04 12:55:00,32.7,32.7,32.67,32.68,1700.0,29.0345,29.0345,29.0078,29.0167,1700.0
2013-04-04 13:00:00,32.67,32.67,32.65,32.66,4200.0,29.0078,29.0078,28.9901,28.9989,4200.0
2013-04-04 13:05:00,32.66,32.69,32.66,32.67,2600.0,28.9989,29.0256,28.9989,29.0078,2600.0
2013-04-04 13:10:00,32.67,32.68,32.65,32.66,2600.0,29.0078,29.0167,28.9901,28.9989,2600.0
2013-04-04 13:15:00,32.65,32.65,32.61,32.64,2700.0,28.9901,28.9901,28.9546,28.9812,2700.0
2013-04-04 13:20:00,32.64,32.67,32.64,32.67,400.0,28.9812,29.0078,28.9812,29.0078,400.0
2013-04-04 13:25:00,32.66,32.66,32.61,32.61,2500.0,28.9989,28.9989,28.9546,28.9546,2500.0
2013-04-04 13:30:00,32.6,32.63,32.58,32.63,4200.0,28.9457,28.9723,28.9279,28.9723,4200.0
2013-04-04 13:35:00,32.64,32.65,32.6,32.6,2400.0,28.9812,28.9901,28.9457,28.9457,2400.0
2013-04-04 13:40:00,32.63,32.69,32.63,32.66,500.0,28.9723,29.0256,28.9723,28.9989,500.0
2013-04-04 13:45:00,32.67,32.67,32.63,32.63,2500.0,29.0078,29.0078,28.9723,28.9723,2500.0
2013-04-04 13:50:00,32.64,32.65,32.63,32.65,3900.0,28.9812,28.9901,28.9723,28.9901,3900.0
2013-04-04 13:55:00,32.62,32.64,32.6,32.61,1400.0,28.9634,28.9812,28.9457,28.9546,1400.0
2013-04-04 14:00:00,32.6,32.6,32.58,32.59,3000.0,28.9457,28.9457,28.9279,28.9368,3000.0
2013-04-04 14:05:00,32.59,32.64,32.58,32.63,4500.0,28.9368,28.9812,28.9279,28.9723,4500.0
2013-04-04 14:10:00,32.65,32.65,32.62,32.63,2200.0,28.9901,28.9901,28.9634,28.9723,2200.0
2013-04-04 14:15:00,32.64,32.66,32.63,32.65,5900.0,28.9812,28.9989,28.9723,28.9901,5900.0
2013-04-04 14:20:00,32.66,32.69,32.63,32.68,1500.0,28.9989,29.0256,28.9723,29.0167,1500.0
2013-04-04 14:25:00,32.67,32.68,32.59,32.65,7800.0,29.0078,29.0167,28.9368,28.9901,7800.0
2013-04-04 14:30:00,32.66,32.66,32.65,32.66,1500.0,28.9989,28.9989,28.9901,28.9989,1500.0
2013-04-04 14:35:00,32.65,32.65,32.62,32.63,1800.0,28.9901,28.9901,28.9634,28.9723,1800.0
2013-04-04 14:40:00,32.64,32.65,32.63,32.63,1800.0,28.9812,28.9901,28.9723,28.9723,1800.0
2013-04-04 14:45:00,32.64,32.64,32.63,32.64,3100.0,28.9812,28.9812,28.9723,28.9812,3100.0
2013-04-04 14:50:00,32.64,32.65,32.62,32.62,2500.0,28.9812,28.9901,28.9634,28.9634,2500.0
2013-04-04 14:55:00,32.6,32.62,32.6,32.6,2300.0,28.9457,28.9634,28.9457,28.9457,2300.0
2013-04-04 15:00:00,32.6,32.6,32.58,32.6,2200.0,28.9457,28.9457,28.9279,28.9457,2200.0
2013-04-04 15:05:00,32.61,32.61,32.59,32.61,2600.0,28.9546,28.9546,28.9368,28.9546,2600.0
2013-04-04 15:10:00,32.62,32.64,32.61,32.62,3600.0,28.9634,28.9812,28.9546,28.9634,3600.0
2013-04-04 15:15:00,32.61,32.61,32.59,32.59,1600.0,28.9546,28.9546,28.9368,28.9368,1600.0
2013-04-04 15:20:00,32.59,32.6,32.57,32.59,3900.0,28.9368,28.9457,28.919,28.9368,3900.0
2013-04-04 15:25:00,32.59,32.63,32.59,32.6,3700.0,28.9368,28.9723,28.9368,28.9457,3700.0
2013-04-04 15:30:00,32.6,32.6,32.58,32.58,4600.0,28.9457,28.9457,28.9279,28.9279,4600.0
2013-04-04 15:35:00,32.57,32.6,32.56,32.59,6300.0,28.919,28.9457,28.9102,28.9368,6300.0
2013-04-04 15:40:00,32.58,32.6,32.54,32.55,5800.0,28.9279,28.9457,28.8924,28.9013,5800.0
2013-04-04 15:45:00,32.56,32.57,32.55,32.57,5700.0,28.9102,28.919,28.9013,28.919,5700.0
2013-04-04 15:50:00,32.57,32.61,32.56,32.6,9300.0,28.919,28.9546,28.9102,28.9457,9300.0
2013-04-04 15:55:00,32.59,32.69,32.59,32.67,25000.0,28.9368,29.0256,28.9368,29.0078,25000.0
2013-04-05 09:30:00,32.29,32.37,32.19,32.35,4300.0,28.6704,28.7415,28.5816,28.7237,4300.0
2013-04-05 09:35:00,32.35,32.36,32.27,32.29,3600.0,28.7237,28.7326,28.6527,28.6704,3600.0
2013-04-05 09:40:00,32.28,32.32,32.22,32.25,2800.0,28.6615,28.6971,28.6083,28.6349,2800.0
2013-04-05 09:45:00,32.24,32.34,32.24,32.28,5200.0,28.626,28.7148,28.626,28.6615,5200.0
2013-04-05 09:50:00,32.28,32.29,32.17,32.2,6300.0,28.6615,28.6704,28.5639,28.5905,6300.0
2013-04-05 09:55:00,32.23,32.33,32.2,32.25,11900.0,28.6172,28.7059,28.5905,28.6349,11900.0
2013-04-05 10:00:00,32.26,32.29,32.25,32.27,2900.0,28.6438,28.6704,28.6349,28.6527,2900.0
2013-04-05 10:05:00,32.28,32.3,32.24,32.29,1900.0,28.6615,28.6793,28.626,28.6704,1900.0
2013-04-05 10:10:00,32.29,32.29,32.24,32.29,800.0,28.6704,28.6704,28.626,28.6704,800.0
2013-04-05 10:15:00,32.26,32.26,32.21,32.21,1400.0,28.6438,28.6438,28.5994,28.5994,1400.0
2013-04-05 10:20:00,32.19,32.19,32.09,32.09,1900.0,28.5816,28.5816,28.4928,28.4928,1900.0
2013-04-05 10:25:00,32.13,32.13,32.09,32.12,800.0,28.5284,28.5284,28.4928,28.5195,800.0
2013-04-05 10:30:00,32.11,32.17,32.1,32.16,2800.0,28.5106,28.5639,28.5017,28.555,2800.0
2013-04-05 10:35:00,32.16,32.16,32.13,32.15,1100.0,28.555,28.555,28.5284,28.5461,1100.0
2013-04-05 10:40:00,32.16,32.16,32.13,32.13,2900.0,28.555,28.555,28.5284,28.5284,2900.0
2013-04-05 10:45:00,32.12,32.15,32.12,32.14,1900.0,28.5195,28.5461,28.5195,28.5372,1900.0
2013-04-05 10:50:00,32.14,32.14,32.07,32.08,3300.0,28.5372,28.5372,28.4751,28.484,3300.0
2013-04-05 10:55:00,32.07,32.09,32.06,32.08,3100.0,28.4751,28.4928,28.4662,28.484,3100.0
2013-04-05 11:00:00,32.06,32.14,32.06,32.12,3100.0,28.4662,28.5372,28.4662,28.5195,3100.0
2013-04-05 11:05:00,32.13,32.19,32.12,32.16,2800.0,28.5284,28.5816,28.5195,28.555,2800.0
2013-04-05 11:10:00,32.16,32.17,32.14,32.17,1800.0,28.555,28.5639,28.5372,28.5639,1800.0
2013-04-05 11:15:00,32.14,32.17,32.14,32.14,1500.0,28.5372,28.5639,28.5372,28.5372,1500.0
2013-04-05 11:20:00,32.13,32.17,32.13,32.14,900.0,28.5284,28.5639,28.5284,28.5372,900.0
2013-04-05 11:25:00,32.16,32.16,32.13,32.15,1700.0,28.555,28.555,28.5284,28.5461,1700.0
2013-04-05 11:30:00,32.13,32.15,32.12,32.13,2100.0,28.5284,28.5461,28.5195,28.5284,2100.0
2013-04-05 11:35:00,32.12,32.14,32.07,32.07,1100.0,28.5195,28.5372,28.4751,28.4751,1100.0
2013-04-05 11:40:00,32.07,32.08,32.07,32.08,400.0,28.4751,28.484,28.4751,28.484,400.0
2013-04-05 11:45:00,32.09,32.09,32.09,32.09,700.0,28.4928,28.4928,28.4928,28.4928,700.0
2013-04-05 11:50:00,32.09,32.09,32.05,32.06,1800.0,28.4928,28.4928,28.4573,28.4662,1800.0
2013-04-05 11:55:00,32.06,32.06,32.03,32.03,900.0,28.4662,28.4662,28.4396,28.4396,900.0
2013-04-05 12:00:00,32.04,32.04,32.02,32.02,1100.0,28.4484,28.4484,28.4307,28.4307,1100.0
2013-04-05 12:05:00,32.01,32.05,32.01,32.03,2300.0,28.4218,28.4573,28.4218,28.4396,2300.0
2013-04-05 12:10:00,32.03,32.08,32.03,32.07,400.0,28.4396,28.484,28.4396,28.4751,400.0
2013-04-05 12:15:00,32.08,32.08,32.05,32.05,2800.0,28.484,28.484,28.4573,28.4573,2800.0
2013-04-05 12:20:00,32.05,32.05,32.02,32.04,1600.0,28.4573,28.4573,28.4307,28.4484,1600.0
2013-04-05 12:25:00,32.04,32.05,32.02,32.04,2200.0,28.4484,28.4573,28.4307,28.4484,2200.0
2013-04-05 12:30:00,32.03,32.04,32.02,32.04,800.0,28.4396,28.4484,28.4307,28.4484,800.0
2013-04-05 12:35:00,32.06,32.1,32.05,32.1,1500.0,28.4662,28.5017,28.4573,28.5017,1500.0
2013-04-05 12:40:00,32.13,32.2,32.13,32.17,1800.0,28.5284,28.5905,28.5284,28.5639,1800.0
2013-04-05 12:45:00,32.17,32.23,32.17,32.21,2300.0,28.5639,28.6172,28.5639,28.5994,2300.0
2013-04-05 12:50:00,32.21,32.23,32.21,32.23,200.0,28.5994,28.6172,28.5994,28.6172,200.0
2013-04-05 12:55:00,32.2,32.2,32.19,32.2,1400.0,28.5905,28.5905,28.5816,28.5905,1400.0
2013-04-05 13:00:00,32.2,32.21,32.2,32.21,400.0,28.5905,28.5994,28.5905,28.5994,400.0
2013-04-05 13:05:00,32.2,32.22,32.19,32.21,900.0,28.5905,28.6083,28.5816,28.5994,900.0
2013-04-05 13:10:00,32.2,32.21,32.18,32.2,800.0,28.5905,28.5994,28.5728,28.5905,800.0
2013-04-05 13:15:00,32.19,32.22,32.18,32.2,5700.0,28.5816,28.6083,28.5728,28.5905,5700.0
2013-04-05 13:20:00,32.19,32.19,32.19,32.19,500.0,28.5816,28.5816,28.5816,28.5816,500.0
2013-04-05 13:25:00,32.2,32.2,32.16,32.16,4500.0,28.5905,28.5905,28.555,28.555,4500.0
2013-04-05 13:30:00,32.16,32.18,32.14,32.14,2300.0,28.555,28.5728,28.5372,28.5372,2300.0
2013-04-05 13:35:00,32.14,32.14,32.1,32.11,2700.0,28.5372,28.5372,28.5017,28.5106,2700.0
2013-04-05 13:40:00,32.12,32.13,32.12,32.13,1300.0,28.5195,28.5284,28.5195,28.5284,1300.0
2013-04-05 13:45:00,32.14,32.19,32.13,32.19,3000.0,28.5372,28.5816,28.5284,28.5816,3000.0
2013-04-05 13:50:00,32.19,32.22,32.16,32.2,4200.0,28.5816,28.6083,28.555,28.5905,4200.0
2013-04-05 13:55:00,32.21,32.23,32.13,32.14,3700.0,28.5994,28.6172,28.5284,28.5372,3700.0
2013-04-05 14:00:00,32.13,32.16,32.11,32.11,1800.0,28.5284,28.555,28.5106,28.5106,1800.0
2013-04-05 14:05:00,32.13,32.15,32.11,32.14,1600.0,28.5284,28.5461,28.5106,28.5372,1600.0
2013-04-05 14:10:00,32.15,32.19,32.15,32.18,13600.0,28.5461,28.5816,28.5461,28.5728,13600.0
2013-04-05 14:15:00,32.16,32.19,32.13,32.16,16800.0,28.555,28.5816,28.5284,28.555,16800.0
2013-04-05 14:20:00,32.14,32.16,32.14,32.16,7800.0,28.5372,28.555,28.5372,28.555,7800.0
2013-04-05 14:25:00,32.17,32.2,32.16,32.16,8100.0,28.5639,28.5905,28.555,28.555,8100.0
2013-04-05 14:30:00,32.16,32.17,32.13,32.13,2800.0,28.555,28.5639,28.5284,28.5284,2800.0
2013-04-05 14:35:00,32.15,32.16,32.13,32.16,1700.0,28.5461,28.555,28.5284,28.555,1700.0
2013-04-05 14:40:00,32.17,32.18,32.16,32.17,5700.0,28.5639,28.5728,28.555,28.5639,5700.0
2013-04-05 14:45:00,32.18,32.18,32.09,32.18,11300.0,28.5728,28.5728,28.4928,28.5728,11300.0
2013-04-05 14:50:00,32.2,32.25,32.18,32.25,6200.0,28.5905,28.6349,28.5728,28.6349,6200.0
2013-04-05 14:55:00,32.26,32.28,32.26,32.26,3800.0,28.6438,28.6615,28.6438,28.6438,3800.0
2013-04-05 15:00:00,32.25,32.27,32.22,32.25,2400.0,28.6349,28.6527,28.6083,28.6349,2400.0
2013-04-05 15:05:00,32.26,32.26,32.24,32.26,1300.0,28.6438,28.6438,28.626,28.6438,1300.0
2013-04-05 15:10:00,32.27,32.28,32.24,32.24,3700.0,28.6527,28.6615,28.626,28.626,3700.0
2013-04-05 15:15:00,32.24,32.24,32.19,32.19,3000.0,28.626,28.626,28.5816,28.5816,3000.0
2013-04-05 15:20:00,32.19,32.21,32.17,32.2,2400.0,28.5816,28.5994,28.5639,28.5905,2400.0
2013-04-05 15:25:00,32.21,32.22,32.17,32.18,4900.0,28.5994,28.6083,28.5639,28.5728,4900.0
2013-04-05 15:30:00,32.19,32.2,32.17,32.19,3800.0,28.5816,28.5905,28.5639,28.5816,3800.0
2013-04-05 15:35:00,32.19,32.26,32.19,32.23,3600.0,28.5816,28.6438,28.5816,28.6172,3600.0
2013-04-05 15:40:00,32.25,32.27,32.25,32.27,1400.0,28.6349,28.6527,28.6349,28.6527,1400.0
2013-04-05 15:45:00,32.26,32.29,32.25,32.28,3900.0,28.6438,28.6704,28.6349,28.6615,3900.0
2013-04-05 15:50:00,32.29,32.33,32.26,32.33,7700.0,28.6704,28.7059,28.6438,28.7059,7700.0
2013-04-05 15:55:00,32.33,32.37,32.32,32.34,27200.0,28.7059,28.7415,28.6971,28.7148,27200.0
2013-04-08 09:30:00,32.32,32.36,32.32,32.36,3300.0,28.6971,28.7326,28.6971,28.7326,3300.0
2013-04-08 09:35:00,32.35,32.38,32.35,32.38,400.0,28.7237,28.7503,28.7237,28.7503,400.0
2013-04-08 09:40:00,32.44,32.48,32.38,32.39,2800.0,28.8036,28.8391,28.7503,28.7592,2800.0
2013-04-08 09:45:00,32.3,32.3,32.3,32.3,100.0,28.6793,28.6793,28.6793,28.6793,100.0
2013-04-08 09:50:00,32.3,32.3,32.21,32.21,1300.0,28.6793,28.6793,28.5994,28.5994,1300.0
2013-04-08 09:55:00,32.21,32.21,32.21,32.21,300.0,28.5994,28.5994,28.5994,28.5994,300.0
2013-04-08 10:00:00,32.21,32.21,32.16,32.17,1600.0,28.5994,28.5994,28.555,28.5639,1600.0
2013-04-08 10:05:00,32.17,32.17,32.17,32.17,300.0,28.5639,28.5639,28.5639,28.5639,300.0
2013-04-08 10:10:00,32.22,32.27,32.21,32.24,1600.0,28.6083,28.6527,28.5994,28.626,1600.0
2013-04-08 10:15:00,32.25,32.26,32.22,32.22,1000.0,28.6349,28.6438,28.6083,28.6083,1000.0
2013-04-08 10:20:00,32.26,32.26,32.26,32.26,100.0,28.6438,28.6438,28.6438,28.6438,100.0
2013-04-08 10:25:00,32.25,32.25,32.25,32.25,500.0,28.6349,28.6349,28.6349,28.6349,500.0
2013-04-08 10:30:00,32.24,32.24,32.22,32.23,1000.0,28.626,28.626,28.6083,28.6172,1000.0
2013-04-08 10:35:00,32.24,32.28,32.24,32.25,1200.0,28.626,28.6615,28.626,28.6349,1200.0
2013-04-08 10:40:00,32.25,32.25,32.25,32.25,0.0,28.6349,28.6349,28.6349,28.6349,0.0
2013-04-08 10:45:00,32.27,32.31,32.26,32.3,2200.0,28.6527,28.6882,28.6438,28.6793,2200.0
2013-04-08 10:50:00,32.3,32.3,32.21,32.23,2600.0,28.6793,28.6793,28.5994,28.6172,2600.0
2013-04-08 10:55:00,32.21,32.21,32.19,32.2,1600.0,28.5994,28.5994,28.5816,28.5905,1600.0
2013-04-08 11:00:00,32.2,32.2,32.2,32.2,200.0,28.5905,28.5905,28.5905,28.5905,200.0
2013-04-08 11:05:00,32.12,32.16,32.12,32.16,900.0,28.5195,28.555,28.5195,28.555,900.0
2013-04-08 11:10:00,32.16,32.18,32.16,32.18,600.0,28.555,28.5728,28.555,28.5728,600.0
2013-04-08 11:15:00,32.2,32.21,32.19,32.19,1800.0,28.5905,28.5994,28.5816,28.5816,1800.0
2013-04-08 11:20:00,32.16,32.18,32.16,32.18,500.0,28.555,28.5728,28.555,28.5728,500.0
2013-04-08 11:25:00,32.18,32.18,32.17,32.17,1300.0,28.5728,28.5728,28.5639,28.5639,1300.0
2013-04-08 11:30:00,32.15,32.15,32.14,32.14,800.0,28.5461,28.5461,28.5372,28.5372,800.0
2013-04-08 11:35:00,32.12,32.12,32.08,32.1,2600.0,28.5195,28.5195,28.484,28.5017,2600.0
2013-04-08 11:40:00,32.11,32.12,32.11,32.12,300.0,28.5106,28.5195,28.5106,28.5195,300.0
2013-04-08 11:45:00,32.1,32.13,32.09,32.12,2300.0,28.5017,28.5284,28.4928,28.5195,2300.0
2013-04-08 11:50:00,32.12,32.15,32.12,32.15,500.0,28.5195,28.5461,28.5195,28.5461,500.0
2013-04-08 11:55:00,32.13,32.17,32.13,32.13,4800.0,28.5284,28.5639,28.5284,28.5284,4800.0
2013-04-08 12:00:00,32.15,32.16,32.13,32.15,1300.0,28.5461,28.555,28.5284,28.5461,1300.0
2013-04-08 12:05:00,32.15,32.15,32.14,32.14,1300.0,28.5461,28.5461,28.5372,28.5372,1300.0
2013-04-08 12:10:00,32.13,32.15,32.13,32.14,1700.0,28.5284,28.5461,28.5284,28.5372,1700.0
2013-04-08 12:15:00,32.14,32.14,32.1,32.1,2900.0,28.5372,28.5372,28.5017,28.5017,2900.0
2013-04-08 12:20:00,32.1,32.15,32.1,32.13,3700.0,28.5017,28.5461,28.5017,28.5284,3700.0
2013-04-08 12:25:00,32.15,32.15,32.11,32.11,2200.0,28.5461,28.5461,28.5106,28.5106,2200.0
2013-04-08 12:30:00,32.11,32.17,32.11,32.17,2100.0,28.5106,28.5639,28.5106,28.5639,2100.0
2013-04-08 12:35:00,32.17,32.19,32.16,32.18,900.0,28.5639,28.5816,28.555,28.5728,900.0
2013-04-08 12:40:00,32.22,32.23,32.21,32.22,1100.0,28.6083,28.6172,28.5994,28.6083,1100.0
2013-04-08 12:45:00,32.23,32.24,32.23,32.23,600.0,28.6172,28.626,28.6172,28.6172,600.0
2013-04-08 12:50:00,32.26,32.26,32.26,32.26,100.0,28.6438,28.6438,28.6438,28.6438,100.0
2013-04-08 12:55:00,32.26,32.27,32.23,32.26,700.0,28.6438,28.6527,28.6172,28.6438,700.0
2013-04-08 13:00:00,32.26,32.29,32.25,32.28,1200.0,28.6438,28.6704,28.6349,28.6615,1200.0
2013-04-08 13:05:00,32.3,32.3,32.29,32.29,800.0,28.6793,28.6793,28.6704,28.6704,800.0
2013-04-08 13:10:00,32.3,32.31,32.3,32.3,1100.0,28.6793,28.6882,28.6793,28.6793,1100.0
2013-04-08 13:15:00,32.31,32.31,32.28,32.28,800.0,28.6882,28.6882,28.6615,28.6615,800.0
2013-04-08 13:20:00,32.3,32.31,32.29,32.31,4800.0,28.6793,28.6882,28.6704,28.6882,4800.0
2013-04-08 13:25:00,32.31,32.32,32.3,32.31,2300.0,28.6882,28.6971,28.6793,28.6882,2300.0
2013-04-08 13:30:00,32.31,32.31,32.29,32.3,8200.0,28.6882,28.6882,28.6704,28.6793,8200.0
2013-04-08 13:35:00,32.29,32.29,32.26,32.27,1100.0,28.6704,28.6704,28.6438,28.6527,1100.0
2013-04-08 13:40:00,32.26,32.28,32.26,32.28,1100.0,28.6438,28.6615,28.6438,28.6615,1100.0
2013-04-08 13:45:00,32.31,32.39,32.3,32.38,3300.0,28.6882,28.7592,28.6793,28.7503,3300.0
2013-04-08 13:50:00,32.37,32.4,32.37,32.37,1400.0,28.7415,28.7681,28.7415,28.7415,1400.0
2013-04-08 13:55:00,32.36,32.38,32.35,32.37,1600.0,28.7326,28.7503,28.7237,28.7415,1600.0
2013-04-08 14:00:00,32.41,32.43,32.41,32.43,1300.0,28.777,28.7947,28.777,28.7947,1300.0
2013-04-08 14:05:00,32.44,32.44,32.43,32.44,2500.0,28.8036,28.8036,28.7947,28.8036,2500.0
2013-04-08 14:10:00,32.46,32.47,32.46,32.46,700.0,28.8214,28.8302,28.8214,28.8214,700.0
2013-04-08 14:15:00,32.46,32.46,32.44,32.44,2600.0,28.8214,28.8214,28.8036,28.8036,2600.0
2013-04-08 14:20:00,32.41,32.42,32.4,32.4,700.0,28.777,28.7859,28.7681,28.7681,700.0
2013-04-08 14:25:00,32.41,32.45,32.41,32.45,2600.0,28.777,28.8125,28.777,28.8125,2600.0
2013-04-08 14:30:00,32.44,32.44,32.43,32.43,200.0,28.8036,28.8036,28.7947,28.7947,200.0
2013-04-08 14:35:00,32.43,32.44,32.43,32.43,1000.0,28.7947,28.8036,28.7947,28.7947,1000.0
2013-04-08 14:40:00,32.44,32.46,32.44,32.45,1800.0,28.8036,28.8214,28.8036,28.8125,1800.0
2013-04-08 14:45:00,32.43,32.44,32.43,32.44,200.0,28.7947,28.8036,28.7947,28.8036,200.0
2013-04-08 14:50:00,32.45,32.45,32.41,32.43,3200.0,28.8125,28.8125,28.777,28.7947,3200.0
2013-04-08 14:55:00,32.43,32.45,32.43,32.44,3800.0,28.7947,28.8125,28.7947,28.8036,3800.0
2013-04-08 15:00:00,32.45,32.46,32.44,32.44,3400.0,28.8125,28.8214,28.8036,28.8036,3400.0
2013-04-08 15:05:00,32.44,32.47,32.42,32.43,3400.0,28.8036,28.8302,28.7859,28.7947,3400.0
2013-04-08 15:10:00,32.42,32.45,32.42,32.45,600.0,28.7859,28.8125,28.7859,28.8125,600.0
2013-04-08 15:15:00,32.47,32.48,32.43,32.45,52800.0,28.8302,28.8391,28.7947,28.8125,52800.0
2013-04-08 15:20:00,32.46,32.49,32.45,32.49,3000.0,28.8214,28.848,28.8125,28.848,3000.0
2013-04-08 15:25:00,32.49,32.5,32.48,32.48,2900.0,28.848,28.8569,28.8391,28.8391,2900.0
2013-04-08 15:30:00,32.49,32.52,32.48,32.52,4000.0,28.848,28.8746,28.8391,28.8746,4000.0
2013-04-08 15:35:00,32.55,32.55,32.53,32.53,2100.0,28.9013,28.9013,28.8835,28.8835,2100.0
2013-04-08 15:40:00,32.53,32.55,32.53,32.55,2200.0,28.8835,28.9013,28.8835,28.9013,2200.0
2013-04-08 15:45:00,32.57,32.61,32.56,32.61,7000.0,28.919,28.9546,28.9102,28.9546,7000.0
2013-04-08 15:50:00,32.61,32.63,32.59,32.63,3700.0,28.9546,28.9723,28.9368,28.9723,3700.0
2013-04-08 15:55:00,32.63,32.68,32.62,32.67,19400.0,28.9723,29.0167,28.9634,29.0078,19400.0
2013-04-09 09:30:00,32.76,32.86,32.76,32.81,1200.0,29.0877,29.1765,29.0877,29.1321,1200.0
2013-04-09 09:35:00,32.83,32.87,32.83,32.87,1700.0,29.1499,29.1854,29.1499,29.1854,1700.0
2013-04-09 09:40:00,32.78,32.79,32.74,32.76,900.0,29.1055,29.1144,29.07,29.0877,900.0
2013-04-09 09:45:00,32.76,32.76,32.68,32.68,1400.0,29.0877,29.0877,29.0167,29.0167,1400.0
2013-04-09 09:50:00,32.69,32.69,32.63,32.63,1200.0,29.0256,29.0256,28.9723,28.9723,1200.0
2013-04-09 09:55:00,32.65,32.68,32.64,32.65,1100.0,28.9901,29.0167,28.9812,28.9901,1100.0
2013-04-09 10:00:00,32.6,32.68,32.6,32.67,1400.0,28.9457,29.0167,28.9457,29.0078,1400.0
2013-04-09 10:05:00,32.65,32.7,32.65,32.67,2000.0,28.9901,29.0345,28.9901,29.0078,2000.0
2013-04-09 10:10:00,32.66,32.66,32.65,32.66,600.0,28.9989,28.9989,28.9901,28.9989,600.0
2013-04-09 10:15:00,32.66,32.66,32.65,32.65,200.0,28.9989,28.9989,28.9901,28.9901,200.0
2013-04-09 10:20:00,32.65,32.67,32.65,32.66,2300.0,28.9901,29.0078,28.9901,28.9989,2300.0
2013-04-09 10:25:00,32.66,32.69,32.66,32.67,4000.0,28.9989,29.0256,28.9989,29.0078,4000.0
2013-04-09 10:30:00,32.66,32.66,32.61,32.62,2700.0,28.9989,28.9989,28.9546,28.9634,2700.0
2013-04-09 10:35:00,32.63,32.63,32.55,32.55,1800.0,28.9723,28.9723,28.9013,28.9013,1800.0
2013-04-09 10:40:00,32.55,32.55,32.55,32.55,0.0,28.9013,28.9013,28.9013,28.9013,0.0
2013-04-09 10:45:00,32.55,32.55,32.55,32.55,0.0,28.9013,28.9013,28.9013,28.9013,0.0
2013-04-09 10:50:00,32.61,32.62,32.58,32.62,2400.0,28.9546,28.9634,28.9279,28.9634,2400.0
2013-04-09 10:55:00,32.59,32.6,32.57,32.57,1000.0,28.9368,28.9457,28.919,28.919,1000.0
2013-04-09 11:00:00,32.56,32.56,32.52,32.56,1000.0,28.9102,28.9102,28.8746,28.9102,1000.0
2013-04-09 11:05:00,32.56,32.56,32.52,32.54,1400.0,28.9102,28.9102,28.8746,28.8924,1400.0
2013-04-09 11:10:00,32.5,32.51,32.5,32.51,200.0,28.8569,28.8658,28.8569,28.8658,200.0
2013-04-09 11:15:00,32.52,32.52,32.48,32.48,2000.0,28.8746,28.8746,28.8391,28.8391,2000.0
2013-04-09 11:20:00,32.45,32.46,32.45,32.46,300.0,28.8125,28.8214,28.8125,28.8214,300.0
2013-04-09 11:25:00,32.46,32.5,32.46,32.48,2500.0,28.8214,28.8569,28.8214,28.8391,2500.0
2013-04-09 11:30:00,32.5,32.51,32.48,32.51,1100.0,28.8569,28.8658,28.8391,28.8658,1100.0
2013-04-09 11:35:00,32.51,32.54,32.49,32.49,2500.0,28.8658,28.8924,28.848,28.848,2500.0
2013-04-09 11:40:00,32.52,32.52,32.5,32.5,2000.0,28.8746,28.8746,28.8569,28.8569,2000.0
2013-04-09 11:45:00,32.51,32.53,32.5,32.51,2100.0,28.8658,28.8835,28.8569,28.8658,2100.0
2013-04-09 11:50:00,32.51,32.51,32.51,32.51,100.0,28.8658,28.8658,28.8658,28.8658,100.0
2013-04-09 11:55:00,32.52,32.54,32.52,32.53,1300.0,28.8746,28.8924,28.8746,28.8835,1300.0
2013-04-09 12:00:00,32.54,32.56,32.54,32.56,800.0,28.8924,28.9102,28.8924,28.9102,800.0
2013-04-09 12:05:00,32.56,32.59,32.54,32.54,2600.0,28.9102,28.9368,28.8924,28.8924,2600.0
2013-04-09 12:10:00,32.55,32.56,32.55,32.56,900.0,28.9013,28.9102,28.9013,28.9102,900.0
2013-04-09 12:15:00,32.57,32.57,32.57,32.57,400.0,28.919,28.919,28.919,28.919,400.0
2013-04-09 12:20:00,32.57,32.57,32.53,32.53,2300.0,28.919,28.919,28.8835,28.8835,2300.0
2013-04-09 12:25:00,32.53,32.53,32.53,32.53,100.0,28.8835,28.8835,28.8835,28.8835,100.0
2013-04-09 12:30:00,32.56,32.59,32.53,32.55,6100.0,28.9102,28.9368,28.8835,28.9013,6100.0
2013-04-09 12:35:00,32.57,32.63,32.57,32.58,11300.0,28.919,28.9723,28.919,28.9279,11300.0
2013-04-09 12:40:00,32.58,32.61,32.58,32.61,2400.0,28.9279,28.9546,28.9279,28.9546,2400.0
2013-04-09 12:45:00,32.62,32.65,32.62,32.64,600.0,28.9634,28.9901,28.9634,28.9812,600.0
2013-04-09 12:50:00,32.61,32.67,32.6,32.66,12200.0,28.9546,29.0078,28.9457,28.9989,12200.0
2013-04-09 12:55:00,32.65,32.67,32.64,32.67,800.0,28.9901,29.0078,28.9812,29.0078,800.0
2013-04-09 13:00:00,32.66,32.69,32.65,32.69,1500.0,28.9989,29.0256,28.9901,29.0256,1500.0
2013-04-09 13:05:00,32.69,32.7,32.67,32.69,1700.0,29.0256,29.0345,29.0078,29.0256,1700.0
2013-04-09 13:10:00,32.7,32.73,32.67,32.71,4900.0,29.0345,29.0611,29.0078,29.0433,4900.0
2013-04-09 13:15:00,32.7,32.72,32.69,32.7,6700.0,29.0345,29.0522,29.0256,29.0345,6700.0
2013-04-09 13:20:00,32.68,32.69,32.68,32.68,900.0,29.0167,29.0256,29.0167,29.0167,900.0
2013-04-09 13:25:00,32.69,32.72,32.68,32.68,4700.0,29.0256,29.0522,29.0167,29.0167,4700.0
2013-04-09 13:30:00,32.65,32.68,32.65,32.67,2100.0,28.9901,29.0167,28.9901,29.0078,2100.0
2013-04-09 13:35:00,32.63,32.63,32.62,32.62,1000.0,28.9723,28.9723,28.9634,28.9634,1000.0
2013-04-09 13:40:00,32.62,32.63,32.6,32.63,1900.0,28.9634,28.9723,28.9457,28.9723,1900.0
2013-04-09 13:45:00,32.64,32.65,32.63,32.64,600.0,28.9812,28.9901,28.9723,28.9812,600.0
2013-04-09 13:50:00,32.64,32.65,32.64,32.65,1500.0,28.9812,28.9901,28.9812,28.9901,1500.0
2013-04-09 13:55:00,32.65,32.65,32.64,32.65,600.0,28.9901,28.9901,28.9812,28.9901,600.0
2013-04-09 14:00:00,32.66,32.66,32.65,32.65,3000.0,28.9989,28.9989,28.9901,28.9901,3000.0
2013-04-09 14:05:00,32.64,32.64,32.63,32.63,1000.0,28.9812,28.9812,28.9723,28.9723,1000.0
2013-04-09 14:10:00,32.62,32.64,32.61,32.62,800.0,28.9634,28.9812,28.9546,28.9634,800.0
2013-04-09 14:15:00,32.63,32.63,32.62,32.62,800.0,28.9723,28.9723,28.9634,28.9634,800.0
2013-04-09 14:20:00,32.6,32.66,32.58,32.65,5900.0,28.9457,28.9989,28.9279,28.9901,5900.0
2013-04-09 14:25:00,32.65,32.66,32.65,32.65,1300.0,28.9901,28.9989,28.9901,28.9901,1300.0
2013-04-09 14:30:00,32.64,32.64,32.64,32.64,800.0,28.9812,28.9812,28.9812,28.9812,800.0
2013-04-09 14:35:00,32.63,32.64,32.62,32.64,800.0,28.9723,28.9812,28.9634,28.9812,800.0
2013-04-09 14:40:00,32.65,32.66,32.63,32.63,3800.0,28.9901,28.9989,28.9723,28.9723,3800.0
2013-04-09 14:45:00,32.62,32.63,32.61,32.63,1800.0,28.9634,28.9723,28.9546,28.9723,1800.0
2013-04-09 14:50:00,32.65,32.65,32.58,32.65,21900.0,28.9901,28.9901,28.9279,28.9901,21900.0
2013-04-09 14:55:00,32.64,32.66,32.62,32.64,8700.0,28.9812,28.9989,28.9634,28.9812,8700.0
2013-04-09 15:00:00,32.64,32.65,32.61,32.61,4300.0,28.9812,28.9901,28.9546,28.9546,4300.0
2013-04-09 15:05:00,32.61,32.62,32.58,32.58,2100.0,28.9546,28.9634,28.9279,28.9279,2100.0
2013-04-09 15:10:00,32.58,32.59,32.58,32.58,1000.0,28.9279,28.9368,28.9279,28.9279,1000.0
2013-04-09 15:15:00,32.58,32.6,32.56,32.56,2600.0,28.9279,28.9457,28.9102,28.9102,2600.0
2013-04-09 15:20:00,32.56,32.58,32.54,32.54,60700.0,28.9102,28.9279,28.8924,28.8924,60700.0
2013-04-09 15:25:00,32.55,32.56,32.54,32.55,4500.0,28.9013,28.9102,28.8924,28.9013,4500.0
2013-04-09 15:30:00,32.55,32.57,32.54,32.55,4900.0,28.9013,28.919,28.8924,28.9013,4900.0
2013-04-09 15:35:00,32.54,32.55,32.5,32.52,4400.0,28.8924,28.9013,28.8569,28.8746,4400.0
2013-04-09 15:40:00,32.53,32.54,32.5,32.5,11800.0,28.8835,28.8924,28.8569,28.8569,11800.0
2013-04-09 15:45:00,32.5,32.54,32.49,32.53,14500.0,28.8569,28.8924,28.848,28.8835,14500.0
2013-04-09 15:50:00,32.52,32.54,32.5,32.53,9000.0,28.8746,28.8924,28.8569,28.8835,9000.0
2013-04-09 15:55:00,32.54,32.58,32.49,32.49,33100.0,28.8924,28.9279,28.848,28.848,33100.0
2013-04-10 09:30:00,32.61,32.61,32.61,32.61,500.0,28.9546,28.9546,28.9546,28.9546,500.0
2013-04-10 09:35:00,32.73,32.91,32.73,32.87,2000.0,29.0611,29.2209,29.0611,29.1854,2000.0
2013-04-10 09:40:00,32.91,32.91,32.84,32.85,1000.0,29.2209,29.2209,29.1588,29.1677,1000.0
2013-04-10 09:45:00,32.88,32.94,32.83,32.85,4900.0,29.1943,29.2476,29.1499,29.1677,4900.0
2013-04-10 09:50:00,32.91,32.91,32.87,32.88,2200.0,29.2209,29.2209,29.1854,29.1943,2200.0
2013-04-10 09:55:00,32.91,33.0,32.91,32.97,4700.0,29.2209,29.3008,29.2209,29.2742,4700.0
2013-04-10 10:00:00,33.0,33.06,33.0,33.02,4500.0,29.3008,29.3541,29.3008,29.3186,4500.0
2013-04-10 10:05:00,33.04,33.11,33.04,33.1,4300.0,29.3364,29.3985,29.3364,29.3896,4300.0
2013-04-10 10:10:00,33.08,33.11,33.05,33.05,3800.0,29.3719,29.3985,29.3452,29.3452,3800.0
2013-04-10 10:15:00,33.06,33.09,33.0,33.0,5000.0,29.3541,29.3807,29.3008,29.3008,5000.0
2013-04-10 10:20:00,32.97,32.98,32.96,32.96,3300.0,29.2742,29.2831,29.2653,29.2653,3300.0
2013-04-10 10:25:00,32.97,32.98,32.95,32.95,900.0,29.2742,29.2831,29.2564,29.2564,900.0
2013-04-10 10:30:00,32.95,33.09,32.93,33.07,18300.0,29.2564,29.3807,29.2387,29.363,18300.0
2013-04-10 10:35:00,33.1,33.1,33.01,33.07,17200.0,29.3896,29.3896,29.3097,29.363,17200.0
2013-04-10 10:40:00,33.03,33.04,32.96,33.01,7600.0,29.3275,29.3364,29.2653,29.3097,7600.0
2013-04-10 10:45:00,33.01,33.04,33.01,33.04,1500.0,29.3097,29.3364,29.3097,29.3364,1500.0
2013-04-10 10:50:00,33.06,33.08,33.04,33.07,2500.0,29.3541,29.3719,29.3364,29.363,2500.0
2013-04-10 10:55:00,33.09,33.1,33.06,33.07,13800.0,29.3807,29.3896,29.3541,29.363,13800.0
2013-04-10 11:00:00,33.06,33.09,33.06,33.09,2200.0,29.3541,29.3807,29.3541,29.3807,2200.0
2013-04-10 11:05:00,33.11,33.21,33.11,33.19,1600.0,29.3985,29.4873,29.3985,29.4695,1600.0
2013-04-10 11:10:00,33.24,33.28,33.23,33.28,1700.0,29.5139,29.5494,29.5051,29.5494,1700.0
2013-04-10 11:15:00,33.26,33.27,33.25,33.27,400.0,29.5317,29.5406,29.5228,29.5406,400.0
2013-04-10 11:20:00,33.25,33.25,33.2,33.21,2000.0,29.5228,29.5228,29.4784,29.4873,2000.0
2013-04-10 11:25:00,33.22,33.23,33.22,33.22,1700.0,29.4962,29.5051,29.4962,29.4962,1700.0
2013-04-10 11:30:00,33.22,33.24,33.22,33.24,2500.0,29.4962,29.5139,29.4962,29.5139,2500.0
2013-04-10 11:35:00,33.24,33.25,33.15,33.15,2100.0,29.5139,29.5228,29.434,29.434,2100.0
2013-04-10 11:40:00,33.18,33.2,33.06,33.06,17600.0,29.4607,29.4784,29.3541,29.3541,17600.0
2013-04-10 11:45:00,33.04,33.05,33.0,33.05,2400.0,29.3364,29.3452,29.3008,29.3452,2400.0
2013-04-10 11:50:00,33.11,33.17,33.11,33.16,1900.0,29.3985,29.4518,29.3985,29.4429,1900.0
2013-04-10 11:55:00,33.18,33.19,33.18,33.18,600.0,29.4607,29.4695,29.4607,29.4607,600.0
2013-04-10 12:00:00,33.18,33.2,33.17,33.18,600.0,29.4607,29.4784,29.4518,29.4607,600.0
2013-04-10 12:05:00,33.16,33.2,33.16,33.18,800.0,29.4429,29.4784,29.4429,29.4607,800.0
2013-04-10 12:10:00,33.19,33.21,33.18,33.2,1900.0,29.4695,29.4873,29.4607,29.4784,1900.0
2013-04-10 12:15:00,33.22,33.25,33.22,33.24,1700.0,29.4962,29.5228,29.4962,29.5139,1700.0
2013-04-10 12:20:00,33.2,33.23,33.2,33.23,400.0,29.4784,29.5051,29.4784,29.5051,400.0
2013-04-10 12:25:00,33.23,33.28,33.22,33.25,5800.0,29.5051,29.5494,29.4962,29.5228,5800.0
2013-04-10 12:30:00,33.25,33.29,33.25,33.26,4200.0,29.5228,29.5583,29.5228,29.5317,4200.0
2013-04-10 12:35:00,33.26,33.3,33.26,33.27,4100.0,29.5317,29.5672,29.5317,29.5406,4100.0
2013-04-10 12:40:00,33.31,33.33,33.3,33.33,3700.0,29.5761,29.5938,29.5672,29.5938,3700.0
2013-04-10 12:45:00,33.31,33.32,33.29,33.31,3000.0,29.5761,29.585,29.5583,29.5761,3000.0
2013-04-10 12:50:00,33.31,33.32,33.22,33.22,4100.0,29.5761,29.585,29.4962,29.4962,4100.0
2013-04-10 12:55:00,33.21,33.23,33.21,33.23,200.0,29.4873,29.5051,29.4873,29.5051,200.0
2013-04-10 13:00:00,33.22,33.28,33.21,33.24,4000.0,29.4962,29.5494,29.4873,29.5139,4000.0
2013-04-10 13:05:00,33.24,33.26,33.18,33.2,10800.0,29.5139,29.5317,29.4607,29.4784,10800.0
2013-04-10 13:10:00,33.18,33.21,33.18,33.2,3800.0,29.4607,29.4873,29.4607,29.4784,3800.0
2013-04-10 13:15:00,33.2,33.22,33.13,33.13,7300.0,29.4784,29.4962,29.4163,29.4163,7300.0
2013-04-10 13:20:00,33.13,33.19,33.12,33.19,1300.0,29.4163,29.4695,29.4074,29.4695,1300.0
2013-04-10 13:25:00,33.21,33.26,33.2,33.2,2200.0,29.4873,29.5317,29.4784,29.4784,2200.0
2013-04-10 13:30:00,33.2,33.23,33.16,33.16,2200.0,29.4784,29.5051,29.4429,29.4429,2200.0
2013-04-10 13:35:00,33.17,33.2,33.17,33.2,800.0,29.4518,29.4784,29.4518,29.4784,800.0
2013-04-10 13:40:00,33.21,33.21,33.18,33.21,1000.0,29.4873,29.4873,29.4607,29.4873,1000.0
2013-04-10 13:45:00,33.21,33.23,33.18,33.18,2400.0,29.4873,29.5051,29.4607,29.4607,2400.0
2013-04-10 13:50:00,33.19,33.22,33.19,33.2,1800.0,29.4695,29.4962,29.4695,29.4784,1800.0
2013-04-10 13:55:00,33.19,33.25,33.17,33.2,14300.0,29.4695,29.5228,29.4518,29.4784,14300.0
2013-04-10 14:00:00,33.2,33.2,33.18,33.19,800.0,29.4784,29.4784,29.4607,29.4695,800.0
2013-04-10 14:05:00,33.19,33.2,33.19,33.2,1200.0,29.4695,29.4784,29.4695,29.4784,1200.0
2013-04-10 14:10:00,33.2,33.2,33.19,33.2,1800.0,29.4784,29.4784,29.4695,29.4784,1800.0
2013-04-10 14:15:00,33.2,33.2,33.19,33.2,1000.0,29.4784,29.4784,29.4695,29.4784,1000.0
2013-04-10 14:20:00,33.21,33.23,33.15,33.15,2600.0,29.4873,29.5051,29.434,29.434,2600.0
2013-04-10 14:25:00,33.16,33.22,33.16,33.2,1100.0,29.4429,29.4962,29.4429,29.4784,1100.0
2013-04-10 14:30:00,33.2,33.2,33.18,33.18,2200.0,29.4784,29.4784,29.4607,29.4607,2200.0
2013-04-10 14:35:00,33.19,33.23,33.19,33.21,5700.0,29.4695,29.5051,29.4695,29.4873,5700.0
2013-04-10 14:40:00,33.19,33.23,33.19,33.2,2500.0,29.4695,29.5051,29.4695,29.4784,2500.0
2013-04-10 14:45:00,33.2,33.22,33.2,33.2,1400.0,29.4784,29.4962,29.4784,29.4784,1400.0
2013-04-10 14:50:00,33.19,33.22,33.19,33.22,5500.0,29.4695,29.4962,29.4695,29.4962,5500.0
2013-04-10 14:55:00,33.21,33.28,33.21,33.27,5600.0,29.4873,29.5494,29.4873,29.5406,5600.0
2013-04-10 15:00:00,33.28,33.28,33.23,33.23,3900.0,29.5494,29.5494,29.5051,29.5051,3900.0
2013-04-10 15:05:00,33.24,33.24,33.2,33.22,6000.0,29.5139,29.5139,29.4784,29.4962,6000.0
2013-04-10 15:10:00,33.21,33.25,33.2,33.2,7900.0,29.4873,29.5228,29.4784,29.4784,7900.0
2013-04-10 15:15:00,33.2,33.21,33.19,33.19,2800.0,29.4784,29.4873,29.4695,29.4695,2800.0
2013-04-10 15:20:00,33.18,33.22,33.18,33.2,8400.0,29.4607,29.4962,29.4607,29.4784,8400.0
2013-04-10 15:25:00,33.21,33.23,33.2,33.21,4400.0,29.4873,29.5051,29.4784,29.4873,4400.0
2013-04-10 15:30:00,33.21,33.21,33.15,33.2,5200.0,29.4873,29.4873,29.434,29.4784,5200.0
2013-04-10 15:35:00,33.21,33.21,33.16,33.17,11100.0,29.4873,29.4873,29.4429,29.4518,11100.0
2013-04-10 15:40:00,33.19,33.22,33.18,33.2,10300.0,29.4695,29.4962,29.4607,29.4784,10300.0
2013-04-10 15:45:00,33.2,33.24,33.2,33.24,5200.0,29.4784,29.5139,29.4784,29.5139,5200.0
2013-04-10 15:50:00,33.25,33.26,33.22,33.24,7700.0,29.5228,29.5317,29.4962,29.5139,7700.0
2013-04-10 15:55:00,33.22,33.26,33.21,33.22,18900.0,29.4962,29.5317,29.4873,29.4962,18900.0
2013-04-11 09:30:00,33.31,33.34,33.28,33.28,13100.0,29.5761,29.6027,29.5494,29.5494,13100.0
2013-04-11 09:35:00,33.31,33.33,33.24,33.29,2200.0,29.5761,29.5938,29.5139,29.5583,2200.0
2013-04-11 09:40:00,33.25,33.31,33.25,33.3,2100.0,29.5228,29.5761,29.5228,29.5672,2100.0
2013-04-11 09:45:00,33.36,33.38,33.23,33.32,23000.0,29.6205,29.6382,29.5051,29.585,23000.0
2013-04-11 09:50:00,33.31,33.45,33.31,33.33,38900.0,29.5761,29.7004,29.5761,29.5938,38900.0
2013-04-11 09:55:00,33.33,33.35,33.29,33.29,5500.0,29.5938,29.6116,29.5583,29.5583,5500.0
2013-04-11 10:00:00,33.32,33.34,33.3,33.3,3100.0,29.585,29.6027,29.5672,29.5672,3100.0
2013-04-11 10:05:00,33.37,33.4,33.37,33.4,700.0,29.6294,29.656,29.6294,29.656,700.0
2013-04-11 10:10:00,33.41,33.46,33.41,33.44,1600.0,29.6649,29.7093,29.6649,29.6915,1600.0
2013-04-11 10:15:00,33.43,33.47,33.38,33.46,4500.0,29.6826,29.7182,29.6382,29.7093,4500.0
2013-04-11 10:20:00,33.46,33.46,33.41,33.42,2300.0,29.7093,29.7093,29.6649,29.6738,2300.0
2013-04-11 10:25:00,33.43,33.46,33.43,33.46,2300.0,29.6826,29.7093,29.6826,29.7093,2300.0
2013-04-11 10:30:00,33.42,33.46,33.41,33.41,1200.0,29.6738,29.7093,29.6649,29.6649,1200.0
2013-04-11 10:35:00,33.41,33.42,33.38,33.38,1700.0,29.6649,29.6738,29.6382,29.6382,1700.0
2013-04-11 10:40:00,33.39,33.54,33.38,33.53,9800.0,29.6471,29.7803,29.6382,29.7714,9800.0
2013-04-11 10:45:00,33.56,33.59,33.55,33.57,2600.0,29.7981,29.8247,29.7892,29.8069,2600.0
2013-04-11 10:50:00,33.56,33.56,33.47,33.53,2500.0,29.7981,29.7981,29.7182,29.7714,2500.0
2013-04-11 10:55:00,33.53,33.54,33.49,33.54,13500.0,29.7714,29.7803,29.7359,29.7803,13500.0
2013-04-11 11:00:00,33.54,33.65,33.53,33.6,5500.0,29.7803,29.878,29.7714,29.8336,5500.0
2013-04-11 11:05:00,33.6,33.66,33.58,33.59,4800.0,29.8336,29.8869,29.8158,29.8247,4800.0
2013-04-11 11:10:00,33.61,33.63,33.56,33.62,4400.0,29.8425,29.8602,29.7981,29.8513,4400.0
2013-04-11 11:15:00,33.62,33.66,33.6,33.65,5100.0,29.8513,29.8869,29.8336,29.878,5100.0
2013-04-11 11:20:00,33.65,33.73,33.64,33.73,5100.0,29.878,29.949,29.8691,29.949,5100.0
2013-04-11 11:25:00,33.74,33.74,33.72,33.72,2500.0,29.9579,29.9579,29.9401,29.9401,2500.0
2013-04-11 11:30:00,33.72,33.73,33.69,33.73,3700.0,29.9401,29.949,29.9135,29.949,3700.0
2013-04-11 11:35:00,33.74,33.75,33.71,33.71,1100.0,29.9579,29.9668,29.9312,29.9312,1100.0
2013-04-11 11:40:00,33.7,33.72,33.7,33.71,800.0,29.9224,29.9401,29.9224,29.9312,800.0
2013-04-11 11:45:00,33.71,33.71,33.67,33.67,1900.0,29.9312,29.9312,29.8957,29.8957,1900.0
2013-04-11 11:50:00,33.67,33.67,33.64,33.64,1100.0,29.8957,29.8957,29.8691,29.8691,1100.0
2013-04-11 11:55:00,33.65,33.69,33.65,33.69,5700.0,29.878,29.9135,29.878,29.9135,5700.0
2013-04-11 12:00:00,33.68,33.68,33.63,33.64,16400.0,29.9046,29.9046,29.8602,29.8691,16400.0
2013-04-11 12:05:00,33.65,33.69,33.64,33.69,14000.0,29.878,29.9135,29.8691,29.9135,14000.0
2013-04-11 12:10:00,33.69,33.71,33.67,33.7,7500.0,29.9135,29.9312,29.8957,29.9224,7500.0
2013-04-11 12:15:00,33.71,33.73,33.7,33.71,3300.0,29.9312,29.949,29.9224,29.9312,3300.0
2013-04-11 12:20:00,33.69,33.69,33.64,33.64,2400.0,29.9135,29.9135,29.8691,29.8691,2400.0
2013-04-11 12:25:00,33.64,33.65,33.64,33.64,2000.0,29.8691,29.878,29.8691,29.8691,2000.0
2013-04-11 12:30:00,33.65,33.67,33.64,33.65,2600.0,29.878,29.8957,29.8691,29.878,2600.0
2013-04-11 12:35:00,33.66,33.68,33.65,33.68,1900.0,29.8869,29.9046,29.878,29.9046,1900.0
2013-04-11 12:40:00,33.69,33.69,33.67,33.67,1100.0,29.9135,29.9135,29.8957,29.8957,1100.0
2013-04-11 12:45:00,33.66,33.66,33.62,33.62,2600.0,29.8869,29.8869,29.8513,29.8513,2600.0
2013-04-11 12:50:00,33.62,33.65,33.62,33.65,1300.0,29.8513,29.878,29.8513,29.878,1300.0
2013-04-11 12:55:00,33.64,33.69,33.63,33.68,2100.0,29.8691,29.9135,29.8602,29.9046,2100.0
2013-04-11 13:00:00,33.68,33.72,33.68,33.7,5200.0,29.9046,29.9401,29.9046,29.9224,5200.0
2013-04-11 13:05:00,33.69,33.71,33.68,33.71,600.0,29.9135,29.9312,29.9046,29.9312,600.0
2013-04-11 13:10:00,33.69,33.69,33.63,33.63,1200.0,29.9135,29.9135,29.8602,29.8602,1200.0
2013-04-11 13:15:00,33.63,33.65,33.61,33.65,2400.0,29.8602,29.878,29.8425,29.878,2400.0
2013-04-11 13:20:00,33.65,33.65,33.63,33.63,1700.0,29.878,29.878,29.8602,29.8602,1700.0
2013-04-11 13:25:00,33.63,33.66,33.63,33.66,1000.0,29.8602,29.8869,29.8602,29.8869,1000.0
2013-04-11 13:30:00,33.65,33.67,33.64,33.67,4200.0,29.878,29.8957,29.8691,29.8957,4200.0
2013-04-11 13:35:00,33.67,33.67,33.66,33.66,1400.0,29.8957,29.8957,29.8869,29.8869,1400.0
2013-04-11 13:40:00,33.68,33.68,33.62,33.62,2700.0,29.9046,29.9046,29.8513,29.8513,2700.0
2013-04-11 13:45:00,33.64,33.66,33.64,33.66,2600.0,29.8691,29.8869,29.8691,29.8869,2600.0
2013-04-11 13:50:00,33.66,33.66,33.64,33.64,1100.0,29.8869,29.8869,29.8691,29.8691,1100.0
2013-04-11 13:55:00,33.64,33.64,33.54,33.54,2500.0,29.8691,29.8691,29.7803,29.7803,2500.0
2013-04-11 14:00:00,33.53,33.59,33.53,33.59,4200.0,29.7714,29.8247,29.7714,29.8247,4200.0
2013-04-11 14:05:00,33.59,33.61,33.59,33.6,1800.0,29.8247,29.8425,29.8247,29.8336,1800.0
2013-04-11 14:10:00,33.62,33.62,33.59,33.61,700.0,29.8513,29.8513,29.8247,29.8425,700.0
2013-04-11 14:15:00,33.6,33.6,33.52,33.52,2200.0,29.8336,29.8336,29.7625,29.7625,2200.0
2013-04-11 14:20:00,33.53,33.58,33.53,33.57,2500.0,29.7714,29.8158,29.7714,29.8069,2500.0
2013-04-11 14:25:00,33.58,33.65,33.58,33.64,2200.0,29.8158,29.878,29.8158,29.8691,2200.0
2013-04-11 14:30:00,33.64,33.66,33.62,33.65,3300.0,29.8691,29.8869,29.8513,29.878,3300.0
2013-04-11 14:35:00,33.65,33.67,33.65,33.65,2600.0,29.878,29.8957,29.878,29.878,2600.0
2013-04-11 14:40:00,33.63,33.64,33.63,33.64,1400.0,29.8602,29.8691,29.8602,29.8691,1400.0
2013-04-11 14:45:00,33.64,33.65,33.64,33.64,1600.0,29.8691,29.878,29.8691,29.8691,1600.0
2013-04-11 14:50:00,33.64,33.66,33.64,33.65,4000.0,29.8691,29.8869,29.8691,29.878,4000.0
2013-04-11 14:55:00,33.66,33.69,33.66,33.69,2200.0,29.8869,29.9135,29.8869,29.9135,2200.0
2013-04-11 15:00:00,33.69,33.69,33.62,33.65,5200.0,29.9135,29.9135,29.8513,29.878,5200.0
2013-04-11 15:05:00,33.64,33.68,33.63,33.66,5000.0,29.8691,29.9046,29.8602,29.8869,5000.0
2013-04-11 15:10:00,33.65,33.67,33.65,33.66,900.0,29.878,29.8957,29.878,29.8869,900.0
2013-04-11 15:15:00,33.65,33.66,33.56,33.58,6500.0,29.878,29.8869,29.7981,29.8158,6500.0
2013-04-11 15:20:00,33.57,33.6,33.56,33.6,3200.0,29.8069,29.8336,29.7981,29.8336,3200.0
2013-04-11 15:25:00,33.6,33.61,33.57,33.6,3400.0,29.8336,29.8425,29.8069,29.8336,3400.0
2013-04-11 15:30:00,33.6,33.64,33.6,33.63,7800.0,29.8336,29.8691,29.8336,29.8602,7800.0
2013-04-11 15:35:00,33.63,33.65,33.61,33.63,6600.0,29.8602,29.878,29.8425,29.8602,6600.0
2013-04-11 15:40:00,33.63,33.64,33.58,33.62,9600.0,29.8602,29.8691,29.8158,29.8513,9600.0
2013-04-11 15:45:00,33.61,33.62,33.59,33.59,6600.0,29.8425,29.8513,29.8247,29.8247,6600.0
2013-04-11 15:50:00,33.6,33.62,33.53,33.54,15700.0,29.8336,29.8513,29.7714,29.7803,15700.0
2013-04-11 15:55:00,33.54,33.59,33.54,33.58,14400.0,29.7803,29.8247,29.7803,29.8158,14400.0
2013-04-12 09:30:00,33.53,33.59,33.44,33.49,3300.0,29.7714,29.8247,29.6915,29.7359,3300.0
2013-04-12 09:35:00,33.54,33.54,33.52,33.54,400.0,29.7803,29.7803,29.7625,29.7803,400.0
2013-04-12 09:40:00,33.55,33.6,33.55,33.57,900.0,29.7892,29.8336,29.7892,29.8069,900.0
2013-04-12 09:45:00,33.59,33.59,33.59,33.59,700.0,29.8247,29.8247,29.8247,29.8247,700.0
2013-04-12 09:50:00,33.63,33.68,33.63,33.65,1900.0,29.8602,29.9046,29.8602,29.878,1900.0
2013-04-12 09:55:00,33.64,33.65,33.59,33.59,1400.0,29.8691,29.878,29.8247,29.8247,1400.0
2013-04-12 10:00:00,33.57,33.57,33.55,33.55,600.0,29.8069,29.8069,29.7892,29.7892,600.0
2013-04-12 10:05:00,33.56,33.56,33.56,33.56,200.0,29.7981,29.7981,29.7981,29.7981,200.0
2013-04-12 10:10:00,33.56,33.56,33.56,33.56,600.0,29.7981,29.7981,29.7981,29.7981,600.0
2013-04-12 10:15:00,33.56,33.58,33.44,33.44,3700.0,29.7981,29.8158,29.6915,29.6915,3700.0
2013-04-12 10:20:00,33.45,33.45,33.45,33.45,700.0,29.7004,29.7004,29.7004,29.7004,700.0
2013-04-12 10:25:00,33.45,33.45,33.45,33.45,700.0,29.7004,29.7004,29.7004,29.7004,700.0
2013-04-12 10:30:00,33.45,33.46,33.41,33.41,1900.0,29.7004,29.7093,29.6649,29.6649,1900.0
2013-04-12 10:35:00,33.39,33.4,33.36,33.39,1200.0,29.6471,29.656,29.6205,29.6471,1200.0
2013-04-12 10:40:00,33.39,33.43,33.39,33.39,1100.0,29.6471,29.6826,29.6471,29.6471,1100.0
2013-04-12 10:45:00,33.4,33.4,33.3,33.3,2300.0,29.656,29.656,29.5672,29.5672,2300.0
2013-04-12 10:50:00,33.25,33.33,33.25,33.31,1500.0,29.5228,29.5938,29.5228,29.5761,1500.0
2013-04-12 10:55:00,33.3,33.32,33.26,33.32,900.0,29.5672,29.585,29.5317,29.585,900.0
2013-04-12 11:00:00,33.32,33.32,33.32,33.32,0.0,29.585,29.585,29.585,29.585,0.0
2013-04-12 11:05:00,33.31,33.31,33.28,33.31,900.0,29.5761,29.5761,29.5494,29.5761,900.0
2013-04-12 11:10:00,33.33,33.33,33.32,33.32,400.0,29.5938,29.5938,29.585,29.585,400.0
2013-04-12 11:15:00,33.36,33.43,33.36,33.43,1000.0,29.6205,29.6826,29.6205,29.6826,1000.0
2013-04-12 11:20:00,33.42,33.45,33.42,33.45,600.0,29.6738,29.7004,29.6738,29.7004,600.0
2013-04-12 11:25:00,33.42,33.49,33.42,33.49,2300.0,29.6738,29.7359,29.6738,29.7359,2300.0
2013-04-12 11:30:00,33.46,33.49,33.46,33.47,900.0,29.7093,29.7359,29.7093,29.7182,900.0
2013-04-12 11:35:00,33.47,33.53,33.47,33.53,3600.0,29.7182,29.7714,29.7182,29.7714,3600.0
2013-04-12 11:40:00,33.53,33.55,33.52,33.52,2900.0,29.7714,29.7892,29.7625,29.7625,2900.0
2013-04-12 11:45:00,33.55,33.55,33.55,33.55,100.0,29.7892,29.7892,29.7892,29.7892,100.0
2013-04-12 11:50:00,33.52,33.59,33.52,33.59,900.0,29.7625,29.8247,29.7625,29.8247,900.0
2013-04-12 11:55:00,33.58,33.59,33.56,33.56,900.0,29.8158,29.8247,29.7981,29.7981,900.0
2013-04-12 12:00:00,33.57,33.57,33.55,33.56,600.0,29.8069,29.8069,29.7892,29.7981,600.0
2013-04-12 12:05:00,33.55,33.55,33.5,33.5,300.0,29.7892,29.7892,29.7448,29.7448,300.0
2013-04-12 12:10:00,33.5,33.5,33.5,33.5,0.0,29.7448,29.7448,29.7448,29.7448,0.0
2013-04-12 12:15:00,33.5,33.53,33.5,33.53,800.0,29.7448,29.7714,29.7448,29.7714,800.0
2013-04-12 12:20:00,33.52,33.55,33.5,33.52,8200.0,29.7625,29.7892,29.7448,29.7625,8200.0
2013-04-12 12:25:00,33.53,33.54,33.52,33.54,1000.0,29.7714,29.7803,29.7625,29.7803,1000.0
2013-04-12 12:30:00,33.56,33.57,33.56,33.56,700.0,29.7981,29.8069,29.7981,29.7981,700.0
2013-04-12 12:35:00,33.58,33.59,33.57,33.59,1000.0,29.8158,29.8247,29.8069,29.8247,1000.0
2013-04-12 12:40:00,33.6,33.62,33.6,33.6,2500.0,29.8336,29.8513,29.8336,29.8336,2500.0
2013-04-12 12:45:00,33.6,33.61,33.58,33.61,1400.0,29.8336,29.8425,29.8158,29.8425,1400.0
2013-04-12 12:50:00,33.57,33.6,33.57,33.58,600.0,29.8069,29.8336,29.8069,29.8158,600.0
2013-04-12 12:55:00,33.59,33.61,33.58,33.6,600.0,29.8247,29.8425,29.8158,29.8336,600.0
2013-04-12 13:00:00,33.59,33.62,33.59,33.6,1300.0,29.8247,29.8513,29.8247,29.8336,1300.0
2013-04-12 13:05:00,33.6,33.61,33.6,33.61,1300.0,29.8336,29.8425,29.8336,29.8425,1300.0
2013-04-12 13:10:00,33.6,33.6,33.6,33.6,100.0,29.8336,29.8336,29.8336,29.8336,100.0
2013-04-12 13:15:00,33.6,33.62,33.56,33.6,3300.0,29.8336,29.8513,29.7981,29.8336,3300.0
2013-04-12 13:20:00,33.57,33.57,33.55,33.55,700.0,29.8069,29.8069,29.7892,29.7892,700.0
2013-04-12 13:25:00,33.54,33.56,33.52,33.55,800.0,29.7803,29.7981,29.7625,29.7892,800.0
2013-04-12 13:30:00,33.52,33.58,33.5,33.56,10300.0,29.7625,29.8158,29.7448,29.7981,10300.0
2013-04-12 13:35:00,33.58,33.62,33.54,33.55,10000.0,29.8158,29.8513,29.7803,29.7892,10000.0
2013-04-12 13:40:00,33.56,33.61,33.56,33.61,600.0,29.7981,29.8425,29.7981,29.8425,600.0
2013-04-12 13:45:00,33.59,33.6,33.56,33.56,700.0,29.8247,29.8336,29.7981,29.7981,700.0
2013-04-12 13:50:00,33.57,33.57,33.53,33.53,600.0,29.8069,29.8069,29.7714,29.7714,600.0
2013-04-12 13:55:00,33.52,33.54,33.49,33.5,2500.0,29.7625,29.7803,29.7359,29.7448,2500.0
2013-04-12 14:00:00,33.5,33.51,33.45,33.45,4300.0,29.7448,29.7537,29.7004,29.7004,4300.0
2013-04-12 14:05:00,33.44,33.46,33.42,33.42,1500.0,29.6915,29.7093,29.6738,29.6738,1500.0
2013-04-12 14:10:00,33.42,33.43,33.39,33.41,1500.0,29.6738,29.6826,29.6471,29.6649,1500.0
2013-04-12 14:15:00,33.41,33.45,33.41,33.45,1500.0,29.6649,29.7004,29.6649,29.7004,1500.0
2013-04-12 14:20:00,33.45,33.45,33.45,33.45,100.0,29.7004,29.7004,29.7004,29.7004,100.0
2013-04-12 14:25:00,33.43,33.43,33.38,33.38,1000.0,29.6826,29.6826,29.6382,29.6382,1000.0
2013-04-12 14:30:00,33.37,33.4,33.35,33.4,1200.0,29.6294,29.656,29.6116,29.656,1200.0
2013-04-12 14:35:00,33.43,33.49,33.43,33.49,700.0,29.6826,29.7359,29.6826,29.7359,700.0
2013-04-12 14:40:00,33.5,33.5,33.5,33.5,100.0,29.7448,29.7448,29.7448,29.7448,100.0
2013-04-12 14:45:00,33.5,33.54,33.5,33.54,700.0,29.7448,29.7803,29.7448,29.7803,700.0
2013-04-12 14:50:00,33.52,33.54,33.5,33.5,4500.0,29.7625,29.7803,29.7448,29.7448,4500.0
2013-04-12 14:55:00,33.5,33.51,33.5,33.5,800.0,29.7448,29.7537,29.7448,29.7448,800.0
2013-04-12 15:00:00,33.49,33.51,33.49,33.5,400.0,29.7359,29.7537,29.7359,29.7448,400.0
2013-04-12 15:05:00,33.52,33.53,33.51,33.53,800.0,29.7625,29.7714,29.7537,29.7714,800.0
2013-04-12 15:10:00,33.51,33.55,33.51,33.55,900.0,29.7537,29.7892,29.7537,29.7892,900.0
2013-04-12 15:15:00,33.54,33.61,33.54,33.58,4100.0,29.7803,29.8425,29.7803,29.8158,4100.0
2013-04-12 15:20:00,33.58,33.58,33.56,33.56,2700.0,29.8158,29.8158,29.7981,29.7981,2700.0
2013-04-12 15:25:00,33.56,33.59,33.56,33.57,5700.0,29.7981,29.8247,29.7981,29.8069,5700.0
2013-04-12 15:30:00,33.58,33.59,33.58,33.58,2200.0,29.8158,29.8247,29.8158,29.8158,2200.0
2013-04-12 15:35:00,33.57,33.58,33.56,33.57,2700.0,29.8069,29.8158,29.7981,29.8069,2700.0
2013-04-12 15:40:00,33.57,33.59,33.57,33.59,1000.0,29.8069,29.8247,29.8069,29.8247,1000.0
2013-04-12 15:45:00,33.58,33.58,33.54,33.55,8400.0,29.8158,29.8158,29.7803,29.7892,8400.0
2013-04-12 15:50:00,33.56,33.56,33.51,33.52,7500.0,29.7981,29.7981,29.7537,29.7625,7500.0
2013-04-12 15:55:00,33.52,33.53,33.51,33.53,17700.0,29.7625,29.7714,29.7537,29.7714,17700.0
2013-04-15 09:30:00,33.36,33.45,33.32,33.32,2100.0,29.6205,29.7004,29.585,29.585,2100.0
2013-04-15 09:35:00,33.33,33.33,33.33,33.33,300.0,29.5938,29.5938,29.5938,29.5938,300.0
2013-04-15 09:40:00,33.34,33.34,33.33,33.33,400.0,29.6027,29.6027,29.5938,29.5938,400.0
2013-04-15 09:45:00,33.35,33.38,33.34,33.34,2300.0,29.6116,29.6382,29.6027,29.6027,2300.0
2013-04-15 09:50:00,33.33,33.35,33.33,33.35,500.0,29.5938,29.6116,29.5938,29.6116,500.0
2013-04-15 09:55:00,33.42,33.42,33.39,33.42,800.0,29.6738,29.6738,29.6471,29.6738,800.0
2013-04-15 10:00:00,33.39,33.39,33.39,33.39,400.0,29.6471,29.6471,29.6471,29.6471,400.0
2013-04-15 10:05:00,33.31,33.32,33.25,33.25,800.0,29.5761,29.585,29.5228,29.5228,800.0
2013-04-15 10:10:00,33.29,33.29,33.21,33.21,1600.0,29.5583,29.5583,29.4873,29.4873,1600.0
2013-04-15 10:15:00,33.21,33.24,33.18,33.18,2100.0,29.4873,29.5139,29.4607,29.4607,2100.0
2013-04-15 10:20:00,33.18,33.18,33.18,33.18,0.0,29.4607,29.4607,29.4607,29.4607,0.0
2013-04-15 10:25:00,33.17,33.19,33.1,33.1,3500.0,29.4518,29.4695,29.3896,29.3896,3500.0
2013-04-15 10:30:00,33.12,33.13,33.1,33.1,3500.0,29.4074,29.4163,29.3896,29.3896,3500.0
2013-04-15 10:35:00,33.09,33.1,33.09,33.09,1100.0,29.3807,29.3896,29.3807,29.3807,1100.0
2013-04-15 10:40:00,33.08,33.14,33.06,33.1,1600.0,29.3719,29.4251,29.3541,29.3896,1600.0
2013-04-15 10:45:00,33.11,33.11,33.1,33.1,200.0,29.3985,29.3985,29.3896,29.3896,200.0
2013-04-15 10:50:00,33.11,33.12,33.08,33.1,2000.0,29.3985,29.4074,29.3719,29.3896,2000.0
2013-04-15 10:55:00,33.08,33.11,33.07,33.09,3000.0,29.3719,29.3985,29.363,29.3807,3000.0
2013-04-15 11:00:00,33.08,33.15,33.04,33.04,1700.0,29.3719,29.434,29.3364,29.3364,1700.0
2013-04-15 11:05:00,33.04,33.05,33.03,33.04,1500.0,29.3364,29.3452,29.3275,29.3364,1500.0
2013-04-15 11:10:00,33.05,33.11,33.04,33.1,15900.0,29.3452,29.3985,29.3364,29.3896,15900.0
2013-04-15 11:15:00,33.06,33.06,33.04,33.04,800.0,29.3541,29.3541,29.3364,29.3364,800.0
2013-04-15 11:20:00,33.04,33.05,32.97,33.0,5000.0,29.3364,29.3452,29.2742,29.3008,5000.0
2013-04-15 11:25:00,33.0,33.0,32.99,32.99,300.0,29.3008,29.3008,29.292,29.292,300.0
2013-04-15 11:30:00,32.93,32.99,32.93,32.94,2200.0,29.2387,29.292,29.2387,29.2476,2200.0
2013-04-15 11:35:00,32.94,32.95,32.92,32.92,1400.0,29.2476,29.2564,29.2298,29.2298,1400.0
2013-04-15 11:40:00,32.92,32.92,32.92,32.92,700.0,29.2298,29.2298,29.2298,29.2298,700.0
2013-04-15 11:45:00,32.93,32.93,32.85,32.88,7700.0,29.2387,29.2387,29.1677,29.1943,7700.0
2013-04-15 11:50:00,32.88,32.91,32.8,32.8,4200.0,29.1943,29.2209,29.1233,29.1233,4200.0
2013-04-15 11:55:00,32.8,32.84,32.8,32.83,3400.0,29.1233,29.1588,29.1233,29.1499,3400.0
2013-04-15 12:00:00,32.8,32.83,32.76,32.8,4300.0,29.1233,29.1499,29.0877,29.1233,4300.0
2013-04-15 12:05:00,32.8,32.83,32.8,32.81,1200.0,29.1233,29.1499,29.1233,29.1321,1200.0
2013-04-15 12:10:00,32.83,32.83,32.8,32.81,3000.0,29.1499,29.1499,29.1233,29.1321,3000.0
2013-04-15 12:15:00,32.81,32.82,32.8,32.82,1300.0,29.1321,29.141,29.1233,29.141,1300.0
2013-04-15 12:20:00,32.81,32.82,32.79,32.79,2700.0,29.1321,29.141,29.1144,29.1144,2700.0
2013-04-15 12:25:00,32.75,32.78,32.71,32.75,2500.0,29.0789,29.1055,29.0433,29.0789,2500.0
2013-04-15 12:30:00,32.75,32.76,32.71,32.74,2500.0,29.0789,29.0877,29.0433,29.07,2500.0
2013-04-15 12:35:00,32.72,32.81,32.72,32.76,2200.0,29.0522,29.1321,29.0522,29.0877,2200.0
2013-04-15 12:40:00,32.81,32.83,32.76,32.8,2600.0,29.1321,29.1499,29.0877,29.1233,2600.0
2013-04-15 12:45:00,32.77,32.78,32.75,32.75,2900.0,29.0966,29.1055,29.0789,29.0789,2900.0
2013-04-15 12:50:00,32.78,32.79,32.71,32.71,1900.0,29.1055,29.1144,29.0433,29.0433,1900.0
2013-04-15 12:55:00,32.72,32.75,32.72,32.75,1100.0,29.0522,29.0789,29.0522,29.0789,1100.0
2013-04-15 13:00:00,32.74,32.77,32.74,32.75,1700.0,29.07,29.0966,29.07,29.0789,1700.0
2013-04-15 13:05:00,32.75,32.78,32.73,32.75,1600.0,29.0789,29.1055,29.0611,29.0789,1600.0
2013-04-15 13:10:00,32.76,32.78,32.74,32.75,1900.0,29.0877,29.1055,29.07,29.0789,1900.0
2013-04-15 13:15:00,32.76,32.78,32.73,32.77,13300.0,29.0877,29.1055,29.0611,29.0966,13300.0
2013-04-15 13:20:00,32.76,32.77,32.73,32.74,1800.0,29.0877,29.0966,29.0611,29.07,1800.0
2013-04-15 13:25:00,32.73,32.77,32.73,32.75,3200.0,29.0611,29.0966,29.0611,29.0789,3200.0
2013-04-15 13:30:00,32.75,32.75,32.71,32.74,1500.0,29.0789,29.0789,29.0433,29.07,1500.0
2013-04-15 13:35:00,32.7,32.71,32.68,32.71,1400.0,29.0345,29.0433,29.0167,29.0433,1400.0
2013-04-15 13:40:00,32.71,32.72,32.71,32.72,1100.0,29.0433,29.0522,29.0433,29.0522,1100.0
2013-04-15 13:45:00,32.72,32.72,32.65,32.68,3300.0,29.0522,29.0522,28.9901,29.0167,3300.0
2013-04-15 13:50:00,32.69,32.71,32.66,32.71,1000.0,29.0256,29.0433,28.9989,29.0433,1000.0
2013-04-15 13:55:00,32.68,32.7,32.68,32.7,1100.0,29.0167,29.0345,29.0167,29.0345,1100.0
2013-04-15 14:00:00,32.72,32.72,32.68,32.69,1100.0,29.0522,29.0522,29.0167,29.0256,1100.0
2013-04-15 14:05:00,32.68,32.68,32.62,32.64,2700.0,29.0167,29.0167,28.9634,28.9812,2700.0
2013-04-15 14:10:00,32.62,32.65,32.61,32.65,1800.0,28.9634,28.9901,28.9546,28.9901,1800.0
2013-04-15 14:15:00,32.66,32.66,32.65,32.65,2000.0,28.9989,28.9989,28.9901,28.9901,2000.0
2013-04-15 14:20:00,32.63,32.65,32.6,32.6,2500.0,28.9723,28.9901,28.9457,28.9457,2500.0
2013-04-15 14:25:00,32.59,32.59,32.53,32.53,500.0,28.9368,28.9368,28.8835,28.8835,500.0
2013-04-15 14:30:00,32.57,32.59,32.56,32.58,3500.0,28.919,28.9368,28.9102,28.9279,3500.0
2013-04-15 14:35:00,32.56,32.61,32.56,32.58,2500.0,28.9102,28.9546,28.9102,28.9279,2500.0
2013-04-15 14:40:00,32.58,32.59,32.54,32.59,6300.0,28.9279,28.9368,28.8924,28.9368,6300.0
2013-04-15 14:45:00,32.6,32.67,32.57,32.63,2800.0,28.9457,29.0078,28.919,28.9723,2800.0
2013-04-15 14:50:00,32.63,32.68,32.59,32.59,12700.0,28.9723,29.0167,28.9368,28.9368,12700.0
2013-04-15 14:55:00,32.6,32.61,32.54,32.56,11600.0,28.9457,28.9546,28.8924,28.9102,11600.0
2013-04-15 15:00:00,32.54,32.58,32.5,32.58,5600.0,28.8924,28.9279,28.8569,28.9279,5600.0
2013-04-15 15:05:00,32.55,32.58,32.46,32.46,6000.0,28.9013,28.9279,28.8214,28.8214,6000.0
2013-04-15 15:10:00,32.48,32.49,32.43,32.44,2800.0,28.8391,28.848,28.7947,28.8036,2800.0
2013-04-15 15:15:00,32.48,32.53,32.47,32.52,3100.0,28.8391,28.8835,28.8302,28.8746,3100.0
2013-04-15 15:20:00,32.5,32.52,32.46,32.47,3300.0,28.8569,28.8746,28.8214,28.8302,3300.0
2013-04-15 15:25:00,32.45,32.47,32.43,32.43,4400.0,28.8125,28.8302,28.7947,28.7947,4400.0
2013-04-15 15:30:00,32.45,32.48,32.43,32.44,2300.0,28.8125,28.8391,28.7947,28.8036,2300.0
2013-04-15 15:35:00,32.44,32.44,32.34,32.34,7000.0,28.8036,28.8036,28.7148,28.7148,7000.0
2013-04-15 15:40:00,32.34,32.41,32.34,32.41,4200.0,28.7148,28.777,28.7148,28.777,4200.0
2013-04-15 15:45:00,32.42,32.46,32.37,32.39,18000.0,28.7859,28.8214,28.7415,28.7592,18000.0
2013-04-15 15:50:00,32.39,32.5,32.39,32.46,11200.0,28.7592,28.8569,28.7592,28.8214,11200.0
2013-04-15 15:55:00,32.46,32.48,32.31,32.34,45200.0,28.8214,28.8391,28.6882,28.7148,45200.0
2013-04-16 09:30:00,32.67,32.67,32.58,32.62,3400.0,29.0078,29.0078,28.9279,28.9634,3400.0
2013-04-16 09:35:00,32.66,32.77,32.66,32.66,3500.0,28.9989,29.0966,28.9989,28.9989,3500.0
2013-04-16 09:40:00,32.63,32.67,32.61,32.63,900.0,28.9723,29.0078,28.9546,28.9723,900.0
2013-04-16 09:45:00,32.63,32.63,32.56,32.57,1500.0,28.9723,28.9723,28.9102,28.919,1500.0
2013-04-16 09:50:00,32.56,32.56,32.56,32.56,700.0,28.9102,28.9102,28.9102,28.9102,700.0
2013-04-16 09:55:00,32.57,32.61,32.52,32.6,4300.0,28.919,28.9546,28.8746,28.9457,4300.0
2013-04-16 10:00:00,32.63,32.63,32.63,32.63,100.0,28.9723,28.9723,28.9723,28.9723,100.0
2013-04-16 10:05:00,32.63,32.77,32.63,32.73,2600.0,28.9723,29.0966,28.9723,29.0611,2600.0
2013-04-16 10:10:00,32.79,32.83,32.78,32.8,2300.0,29.1144,29.1499,29.1055,29.1233,2300.0
2013-04-16 10:15:00,32.78,32.78,32.73,32.76,3200.0,29.1055,29.1055,29.0611,29.0877,3200.0
2013-04-16 10:20:00,32.74,32.79,32.69,32.72,5900.0,29.07,29.1144,29.0256,29.0522,5900.0
2013-04-16 10:25:00,32.7,32.72,32.64,32.64,3900.0,29.0345,29.0522,28.9812,28.9812,3900.0
2013-04-16 10:30:00,32.63,32.69,32.61,32.67,2900.0,28.9723,29.0256,28.9546,29.0078,2900.0
2013-04-16 10:35:00,32.67,32.7,32.65,32.65,1300.0,29.0078,29.0345,28.9901,28.9901,1300.0
2013-04-16 10:40:00,32.65,32.68,32.6,32.63,2900.0,28.9901,29.0167,28.9457,28.9723,2900.0
2013-04-16 10:45:00,32.65,32.65,32.6,32.64,2200.0,28.9901,28.9901,28.9457,28.9812,2200.0
2013-04-16 10:50:00,32.6,32.63,32.58,32.6,400.0,28.9457,28.9723,28.9279,28.9457,400.0
2013-04-16 10:55:00,32.59,32.67,32.59,32.67,2600.0,28.9368,29.0078,28.9368,29.0078,2600.0
2013-04-16 11:00:00,32.69,32.74,32.67,32.68,8600.0,29.0256,29.07,29.0078,29.0167,8600.0
2013-04-16 11:05:00,32.65,32.65,32.6,32.62,1100.0,28.9901,28.9901,28.9457,28.9634,1100.0
2013-04-16 11:10:00,32.65,32.69,32.62,32.69,2100.0,28.9901,29.0256,28.9634,29.0256,2100.0
2013-04-16 11:15:00,32.77,32.8,32.73,32.8,1500.0,29.0966,29.1233,29.0611,29.1233,1500.0
2013-04-16 11:20:00,32.8,32.8,32.7,32.73,4000.0,29.1233,29.1233,29.0345,29.0611,4000.0
2013-04-16 11:25:00,32.72,32.72,32.67,32.68,2100.0,29.0522,29.0522,29.0078,29.0167,2100.0
2013-04-16 11:30:00,32.7,32.7,32.68,32.68,1400.0,29.0345,29.0345,29.0167,29.0167,1400.0
2013-04-16 11:35:00,32.67,32.7,32.67,32.7,300.0,29.0078,29.0345,29.0078,29.0345,300.0
2013-04-16 11:40:00,32.7,32.7,32.67,32.7,1100.0,29.0345,29.0345,29.0078,29.0345,1100.0
2013-04-16 11:45:00,32.73,32.76,32.72,32.76,2600.0,29.0611,29.0877,29.0522,29.0877,2600.0
2013-04-16 11:50:00,32.76,32.79,32.74,32.79,2000.0,29.0877,29.1144,29.07,29.1144,2000.0
2013-04-16 11:55:00,32.8,32.84,32.8,32.84,2300.0,29.1233,29.1588,29.1233,29.1588,2300.0
2013-04-16 12:00:00,32.84,32.87,32.83,32.84,3900.0,29.1588,29.1854,29.1499,29.1588,3900.0
2013-04-16 12:05:00,32.84,32.84,32.77,32.77,1900.0,29.1588,29.1588,29.0966,29.0966,1900.0
2013-04-16 12:10:00,32.77,32.77,32.74,32.74,1300.0,29.0966,29.0966,29.07,29.07,1300.0
2013-04-16 12:15:00,32.73,32.74,32.72,32.74,2000.0,29.0611,29.07,29.0522,29.07,2000.0
2013-04-16 12:20:00,32.72,32.73,32.68,32.68,2700.0,29.0522,29.0611,29.0167,29.0167,2700.0
2013-04-16 12:25:00,32.69,32.71,32.68,32.68,600.0,29.0256,29.0433,29.0167,29.0167,600.0
2013-04-16 12:30:00,32.68,32.76,32.68,32.76,3400.0,29.0167,29.0877,29.0167,29.0877,3400.0
2013-04-16 12:35:00,32.77,32.78,32.73,32.73,5300.0,29.0966,29.1055,29.0611,29.0611,5300.0
2013-04-16 12:40:00,32.73,32.73,32.7,32.7,1100.0,29.0611,29.0611,29.0345,29.0345,1100.0
2013-04-16 12:45:00,32.69,32.7,32.69,32.69,400.0,29.0256,29.0345,29.0256,29.0256,400.0
2013-04-16 12:50:00,32.72,32.81,32.72,32.81,2200.0,29.0522,29.1321,29.0522,29.1321,2200.0
2013-04-16 12:55:00,32.8,32.83,32.8,32.83,800.0,29.1233,29.1499,29.1233,29.1499,800.0
2013-04-16 13:00:00,32.84,32.87,32.84,32.86,1300.0,29.1588,29.1854,29.1588,29.1765,1300.0
2013-04-16 13:05:00,32.87,32.87,32.84,32.85,300.0,29.1854,29.1854,29.1588,29.1677,300.0
2013-04-16 13:10:00,32.82,32.82,32.77,32.8,3200.0,29.141,29.141,29.0966,29.1233,3200.0
2013-04-16 13:15:00,32.81,32.81,32.79,32.81,1200.0,29.1321,29.1321,29.1144,29.1321,1200.0
2013-04-16 13:20:00,32.81,32.81,32.77,32.79,2500.0,29.1321,29.1321,29.0966,29.1144,2500.0
2013-04-16 13:25:00,32.78,32.81,32.78,32.78,1900.0,29.1055,29.1321,29.1055,29.1055,1900.0
2013-04-16 13:30:00,32.8,32.86,32.8,32.84,2200.0,29.1233,29.1765,29.1233,29.1588,2200.0
2013-04-16 13:35:00,32.83,32.85,32.81,32.81,900.0,29.1499,29.1677,29.1321,29.1321,900.0
2013-04-16 13:40:00,32.81,32.81,32.81,32.81,300.0,29.1321,29.1321,29.1321,29.1321,300.0
2013-04-16 13:45:00,32.8,32.84,32.8,32.84,800.0,29.1233,29.1588,29.1233,29.1588,800.0
2013-04-16 13:50:00,32.84,32.84,32.79,32.79,4700.0,29.1588,29.1588,29.1144,29.1144,4700.0
2013-04-16 13:55:00,32.79,32.81,32.78,32.78,1600.0,29.1144,29.1321,29.1055,29.1055,1600.0
2013-04-16 14:00:00,32.8,32.82,32.8,32.81,1700.0,29.1233,29.141,29.1233,29.1321,1700.0
2013-04-16 14:05:00,32.83,32.83,32.78,32.79,7800.0,29.1499,29.1499,29.1055,29.1144,7800.0
2013-04-16 14:10:00,32.79,32.8,32.75,32.77,2700.0,29.1144,29.1233,29.0789,29.0966,2700.0
2013-04-16 14:15:00,32.78,32.79,32.77,32.78,700.0,29.1055,29.1144,29.0966,29.1055,700.0
2013-04-16 14:20:00,32.78,32.8,32.78,32.8,1300.0,29.1055,29.1233,29.1055,29.1233,1300.0
2013-04-16 14:25:00,32.81,32.81,32.72,32.74,4800.0,29.1321,29.1321,29.0522,29.07,4800.0
2013-04-16 14:30:00,32.74,32.75,32.72,32.73,2000.0,29.07,29.0789,29.0522,29.0611,2000.0
2013-04-16 14:35:00,32.73,32.73,32.69,32.7,5000.0,29.0611,29.0611,29.0256,29.0345,5000.0
2013-04-16 14:40:00,32.71,32.71,32.7,32.7,1300.0,29.0433,29.0433,29.0345,29.0345,1300.0
2013-04-16 14:45:00,32.7,32.75,32.69,32.75,3100.0,29.0345,29.0789,29.0256,29.0789,3100.0
2013-04-16 14:50:00,32.75,32.76,32.74,32.76,2000.0,29.0789,29.0877,29.07,29.0877,2000.0
2013-04-16 14:55:00,32.76,32.77,32.74,32.75,9500.0,29.0877,29.0966,29.07,29.0789,9500.0
2013-04-16 15:00:00,32.75,32.8,32.75,32.8,5300.0,29.0789,29.1233,29.0789,29.1233,5300.0
2013-04-16 15:05:00,32.81,32.82,32.79,32.79,3300.0,29.1321,29.141,29.1144,29.1144,3300.0
2013-04-16 15:10:00,32.8,32.82,32.78,32.79,2600.0,29.1233,29.141,29.1055,29.1144,2600.0
2013-04-16 15:15:00,32.8,32.87,32.79,32.85,4500.0,29.1233,29.1854,29.1144,29.1677,4500.0
2013-04-16 15:20:00,32.84,32.88,32.84,32.88,6400.0,29.1588,29.1943,29.1588,29.1943,6400.0
2013-04-16 15:25:00,32.88,32.9,32.85,32.9,4800.0,29.1943,29.212,29.1677,29.212,4800.0
2013-04-16 15:30:00,32.9,32.91,32.85,32.89,11200.0,29.212,29.2209,29.1677,29.2032,11200.0
2013-04-16 15:35:00,32.89,32.92,32.89,32.9,7600.0,29.2032,29.2298,29.2032,29.212,7600.0
2013-04-16 15:40:00,32.9,32.91,32.88,32.89,6200.0,29.212,29.2209,29.1943,29.2032,6200.0
2013-04-16 15:45:00,32.9,32.91,32.87,32.87,15100.0,29.212,29.2209,29.1854,29.1854,15100.0
2013-04-16 15:50:00,32.87,32.89,32.84,32.85,9700.0,29.1854,29.2032,29.1588,29.1677,9700.0
2013-04-16 15:55:00,32.86,32.94,32.84,32.91,29900.0,29.1765,29.2476,29.1588,29.2209,29900.0
2013-04-17 09:30:00,32.74,32.78,32.62,32.62,3900.0,29.07,29.1055,28.9634,28.9634,3900.0
2013-04-17 09:35:00,32.62,32.66,32.55,32.57,2800.0,28.9634,28.9989,28.9013,28.919,2800.0
2013-04-17 09:40:00,32.55,32.6,32.49,32.6,3600.0,28.9013,28.9457,28.848,28.9457,3600.0
2013-04-17 09:45:00,32.61,32.79,32.6,32.77,5400.0,28.9546,29.1144,28.9457,29.0966,5400.0
2013-04-17 09:50:00,32.79,32.82,32.79,32.81,1800.0,29.1144,29.141,29.1144,29.1321,1800.0
2013-04-17 09:55:00,32.82,32.93,32.8,32.88,8200.0,29.141,29.2387,29.1233,29.1943,8200.0
2013-04-17 10:00:00,32.86,32.92,32.75,32.75,4600.0,29.1765,29.2298,29.0789,29.0789,4600.0
2013-04-17 10:05:00,32.77,32.86,32.76,32.77,4700.0,29.0966,29.1765,29.0877,29.0966,4700.0
2013-04-17 10:10:00,32.76,32.85,32.76,32.84,1400.0,29.0877,29.1677,29.0877,29.1588,1400.0
2013-04-17 10:15:00,32.8,32.86,32.75,32.75,5000.0,29.1233,29.1765,29.0789,29.0789,5000.0
2013-04-17 10:20:00,32.71,32.82,32.71,32.81,4600.0,29.0433,29.141,29.0433,29.1321,4600.0
2013-04-17 10:25:00,32.82,32.84,32.79,32.82,12000.0,29.141,29.1588,29.1144,29.141,12000.0
2013-04-17 10:30:00,32.84,32.84,32.78,32.82,2700.0,29.1588,29.1588,29.1055,29.141,2700.0
2013-04-17 10:35:00,32.82,32.89,32.81,32.86,5300.0,29.141,29.2032,29.1321,29.1765,5300.0
2013-04-17 10:40:00,32.87,32.96,32.85,32.87,58300.0,29.1854,29.2653,29.1677,29.1854,58300.0
2013-04-17 10:45:00,32.89,32.89,32.86,32.89,1100.0,29.2032,29.2032,29.1765,29.2032,1100.0
2013-04-17 10:50:00,32.9,32.9,32.73,32.73,4100.0,29.212,29.212,29.0611,29.0611,4100.0
2013-04-17 10:55:00,32.71,32.71,32.58,32.58,4200.0,29.0433,29.0433,28.9279,28.9279,4200.0
2013-04-17 11:00:00,32.6,32.61,32.55,32.55,2700.0,28.9457,28.9546,28.9013,28.9013,2700.0
2013-04-17 11:05:00,32.55,32.57,32.49,32.5,3300.0,28.9013,28.919,28.848,28.8569,3300.0
2013-04-17 11:10:00,32.51,32.6,32.51,32.58,3800.0,28.8658,28.9457,28.8658,28.9279,3800.0
2013-04-17 11:15:00,32.58,32.58,32.53,32.54,2200.0,28.9279,28.9279,28.8835,28.8924,2200.0
2013-04-17 11:20:00,32.53,32.57,32.53,32.57,1700.0,28.8835,28.919,28.8835,28.919,1700.0
2013-04-17 11:25:00,32.56,32.56,32.54,32.54,2000.0,28.9102,28.9102,28.8924,28.8924,2000.0
2013-04-17 11:30:00,32.52,32.54,32.46,32.46,2800.0,28.8746,28.8924,28.8214,28.8214,2800.0
2013-04-17 11:35:00,32.46,32.49,32.46,32.48,400.0,28.8214,28.848,28.8214,28.8391,400.0
2013-04-17 11:40:00,32.55,32.6,32.55,32.6,1400.0,28.9013,28.9457,28.9013,28.9457,1400.0
2013-04-17 11:45:00,32.58,32.58,32.48,32.48,3000.0,28.9279,28.9279,28.8391,28.8391,3000.0
2013-04-17 11:50:00,32.51,32.51,32.48,32.48,1000.0,28.8658,28.8658,28.8391,28.8391,1000.0
2013-04-17 11:55:00,32.47,32.51,32.47,32.51,500.0,28.8302,28.8658,28.8302,28.8658,500.0
2013-04-17 12:00:00,32.51,32.56,32.5,32.54,2000.0,28.8658,28.9102,28.8569,28.8924,2000.0
2013-04-17 12:05:00,32.56,32.59,32.5,32.5,5500.0,28.9102,28.9368,28.8569,28.8569,5500.0
2013-04-17 12:10:00,32.51,32.53,32.47,32.48,4400.0,28.8658,28.8835,28.8302,28.8391,4400.0
2013-04-17 12:15:00,32.45,32.47,32.44,32.47,700.0,28.8125,28.8302,28.8036,28.8302,700.0
2013-04-17 12:20:00,32.47,32.47,32.44,32.44,1800.0,28.8302,28.8302,28.8036,28.8036,1800.0
2013-04-17 12:25:00,32.45,32.45,32.36,32.36,1600.0,28.8125,28.8125,28.7326,28.7326,1600.0
2013-04-17 12:30:00,32.37,32.43,32.37,32.38,2800.0,28.7415,28.7947,28.7415,28.7503,2800.0
2013-04-17 12:35:00,32.44,32.48,32.44,32.44,3200.0,28.8036,28.8391,28.8036,28.8036,3200.0
2013-04-17 12:40:00,32.44,32.44,32.37,32.37,2000.0,28.8036,28.8036,28.7415,28.7415,2000.0
2013-04-17 12:45:00,32.37,32.39,32.32,32.34,2800.0,28.7415,28.7592,28.6971,28.7148,2800.0
2013-04-17 12:50:00,32.35,32.46,32.35,32.46,1300.0,28.7237,28.8214,28.7237,28.8214,1300.0
2013-04-17 12:55:00,32.46,32.51,32.45,32.51,3700.0,28.8214,28.8658,28.8125,28.8658,3700.0
2013-04-17 13:00:00,32.48,32.54,32.47,32.53,3300.0,28.8391,28.8924,28.8302,28.8835,3300.0
2013-04-17 13:05:00,32.51,32.54,32.46,32.54,1400.0,28.8658,28.8924,28.8214,28.8924,1400.0
2013-04-17 13:10:00,32.5,32.51,32.46,32.46,2400.0,28.8569,28.8658,28.8214,28.8214,2400.0
2013-04-17 13:15:00,32.46,32.49,32.46,32.49,900.0,28.8214,28.848,28.8214,28.848,900.0
2013-04-17 13:20:00,32.49,32.51,32.49,32.51,1900.0,28.848,28.8658,28.848,28.8658,1900.0
2013-04-17 13:25:00,32.53,32.55,32.48,32.48,2300.0,28.8835,28.9013,28.8391,28.8391,2300.0
2013-04-17 13:30:00,32.48,32.51,32.48,32.51,1300.0,28.8391,28.8658,28.8391,28.8658,1300.0
2013-04-17 13:35:00,32.51,32.53,32.51,32.53,700.0,28.8658,28.8835,28.8658,28.8835,700.0
2013-04-17 13:40:00,32.56,32.63,32.56,32.61,2800.0,28.9102,28.9723,28.9102,28.9546,2800.0
2013-04-17 13:45:00,32.61,32.65,32.61,32.65,2300.0,28.9546,28.9901,28.9546,28.9901,2300.0
2013-04-17 13:50:00,32.65,32.65,32.62,32.65,900.0,28.9901,28.9901,28.9634,28.9901,900.0
2013-04-17 13:55:00,32.65,32.65,32.62,32.65,2700.0,28.9901,28.9901,28.9634,28.9901,2700.0
2013-04-17 14:00:00,32.64,32.64,32.49,32.49,2900.0,28.9812,28.9812,28.848,28.848,2900.0
2013-04-17 14:05:00,32.52,32.55,32.51,32.52,1400.0,28.8746,28.9013,28.8658,28.8746,1400.0
2013-04-17 14:10:00,32.53,32.55,32.52,32.55,1600.0,28.8835,28.9013,28.8746,28.9013,1600.0
2013-04-17 14:15:00,32.56,32.57,32.54,32.55,3600.0,28.9102,28.919,28.8924,28.9013,3600.0
2013-04-17 14:20:00,32.57,32.58,32.57,32.57,1200.0,28.919,28.9279,28.919,28.919,1200.0
2013-04-17 14:25:00,32.54,32.6,32.54,32.58,2400.0,28.8924,28.9457,28.8924,28.9279,2400.0
2013-04-17 14:30:00,32.56,32.56,32.56,32.56,400.0,28.9102,28.9102,28.9102,28.9102,400.0
2013-04-17 14:35:00,32.58,32.59,32.55,32.55,3500.0,28.9279,28.9368,28.9013,28.9013,3500.0
2013-04-17 14:40:00,32.55,32.55,32.51,32.51,2200.0,28.9013,28.9013,28.8658,28.8658,2200.0
2013-04-17 14:45:00,32.52,32.58,32.48,32.49,4100.0,28.8746,28.9279,28.8391,28.848,4100.0
2013-04-17 14:50:00,32.49,32.5,32.44,32.45,2300.0,28.848,28.8569,28.8036,28.8125,2300.0
2013-04-17 14:55:00,32.46,32.49,32.42,32.47,3400.0,28.8214,28.848,28.7859,28.8302,3400.0
2013-04-17 15:00:00,32.47,32.51,32.46,32.51,1800.0,28.8302,28.8658,28.8214,28.8658,1800.0
2013-04-17 15:05:00,32.53,32.53,32.47,32.47,3000.0,28.8835,28.8835,28.8302,28.8302,3000.0
2013-04-17 15:10:00,32.49,32.56,32.48,32.56,3200.0,28.848,28.9102,28.8391,28.9102,3200.0
2013-04-17 15:15:00,32.55,32.64,32.54,32.62,4800.0,28.9013,28.9812,28.8924,28.9634,4800.0
2013-04-17 15:20:00,32.6,32.63,32.58,32.62,4100.0,28.9457,28.9723,28.9279,28.9634,4100.0
2013-04-17 15:25:00,32.63,32.64,32.59,32.64,7300.0,28.9723,28.9812,28.9368,28.9812,7300.0
2013-04-17 15:30:00,32.63,32.64,32.58,32.61,5000.0,28.9723,28.9812,28.9279,28.9546,5000.0
2013-04-17 15:35:00,32.6,32.65,32.58,32.6,7900.0,28.9457,28.9901,28.9279,28.9457,7900.0
2013-04-17 15:40:00,32.59,32.61,32.58,32.6,6200.0,28.9368,28.9546,28.9279,28.9457,6200.0
2013-04-17 15:45:00,32.59,32.63,32.54,32.63,9700.0,28.9368,28.9723,28.8924,28.9723,9700.0
2013-04-17 15:50:00,32.64,32.64,32.59,32.63,12200.0,28.9812,28.9812,28.9368,28.9723,12200.0
2013-04-17 15:55:00,32.63,32.67,32.58,32.6,28100.0,28.9723,29.0078,28.9279,28.9457,28100.0
2013-04-18 09:30:00,32.64,32.79,32.64,32.73,3300.0,28.9812,29.1144,28.9812,29.0611,3300.0
2013-04-18 09:35:00,32.69,32.69,32.64,32.64,1500.0,29.0256,29.0256,28.9812,28.9812,1500.0
2013-04-18 09:40:00,32.6,32.6,32.56,32.6,1900.0,28.9457,28.9457,28.9102,28.9457,1900.0
2013-04-18 09:45:00,32.66,32.79,32.66,32.69,3000.0,28.9989,29.1144,28.9989,29.0256,3000.0
2013-04-18 09:50:00,32.67,32.67,32.57,32.57,1300.0,29.0078,29.0078,28.919,28.919,1300.0
2013-04-18 09:55:00,32.55,32.55,32.53,32.53,500.0,28.9013,28.9013,28.8835,28.8835,500.0
2013-04-18 10:00:00,32.53,32.53,32.34,32.34,3700.0,28.8835,28.8835,28.7148,28.7148,3700.0
2013-04-18 10:05:00,32.39,32.4,32.39,32.4,1000.0,28.7592,28.7681,28.7592,28.7681,1000.0
2013-04-18 10:10:00,32.4,32.4,32.34,32.4,4100.0,28.7681,28.7681,28.7148,28.7681,4100.0
2013-04-18 10:15:00,32.4,32.4,32.32,32.32,5800.0,28.7681,28.7681,28.6971,28.6971,5800.0
2013-04-18 10:20:00,32.31,32.31,32.27,32.27,1500.0,28.6882,28.6882,28.6527,28.6527,1500.0
2013-04-18 10:25:00,32.25,32.37,32.25,32.35,3400.0,28.6349,28.7415,28.6349,28.7237,3400.0
2013-04-18 10:30:00,32.33,32.43,32.33,32.43,5100.0,28.7059,28.7947,28.7059,28.7947,5100.0
2013-04-18 10:35:00,32.41,32.45,32.41,32.44,1400.0,28.777,28.8125,28.777,28.8036,1400.0
2013-04-18 10:40:00,32.45,32.54,32.45,32.54,1200.0,28.8125,28.8924,28.8125,28.8924,1200.0
2013-04-18 10:45:00,32.53,32.58,32.48,32.57,2800.0,28.8835,28.9279,28.8391,28.919,2800.0
2013-04-18 10:50:00,32.59,32.64,32.59,32.64,1300.0,28.9368,28.9812,28.9368,28.9812,1300.0
2013-04-18 10:55:00,32.69,32.69,32.67,32.67,1300.0,29.0256,29.0256,29.0078,29.0078,1300.0
2013-04-18 11:00:00,32.7,32.71,32.6,32.6,3900.0,29.0345,29.0433,28.9457,28.9457,3900.0
2013-04-18 11:05:00,32.59,32.61,32.57,32.58,1900.0,28.9368,28.9546,28.919,28.9279,1900.0
2013-04-18 11:10:00,32.6,32.62,32.59,32.61,2600.0,28.9457,28.9634,28.9368,28.9546,2600.0
2013-04-18 11:15:00,32.62,32.62,32.62,32.62,100.0,28.9634,28.9634,28.9634,28.9634,100.0
2013-04-18 11:20:00,32.62,32.62,32.59,32.6,1100.0,28.9634,28.9634,28.9368,28.9457,1100.0
2013-04-18 11:25:00,32.66,32.67,32.62,32.63,7300.0,28.9989,29.0078,28.9634,28.9723,7300.0
2013-04-18 11:30:00,32.61,32.61,32.54,32.56,1200.0,28.9546,28.9546,28.8924,28.9102,1200.0
2013-04-18 11:35:00,32.54,32.54,32.51,32.53,2000.0,28.8924,28.8924,28.8658,28.8835,2000.0
2013-04-18 11:40:00,32.55,32.55,32.47,32.47,2300.0,28.9013,28.9013,28.8302,28.8302,2300.0
2013-04-18 11:45:00,32.43,32.51,32.42,32.51,500.0,28.7947,28.8658,28.7859,28.8658,500.0
2013-04-18 11:50:00,32.51,32.51,32.43,32.43,1400.0,28.8658,28.8658,28.7947,28.7947,1400.0
2013-04-18 11:55:00,32.51,32.56,32.5,32.56,1500.0,28.8658,28.9102,28.8569,28.9102,1500.0
2013-04-18 12:00:00,32.57,32.58,32.51,32.54,2300.0,28.919,28.9279,28.8658,28.8924,2300.0
2013-04-18 12:05:00,32.54,32.54,32.54,32.54,0.0,28.8924,28.8924,28.8924,28.8924,0.0
2013-04-18 12:10:00,32.53,32.57,32.53,32.57,800.0,28.8835,28.919,28.8835,28.919,800.0
2013-04-18 12:15:00,32.57,32.58,32.56,32.56,2300.0,28.919,28.9279,28.9102,28.9102,2300.0
2013-04-18 12:20:00,32.53,32.55,32.53,32.55,500.0,28.8835,28.9013,28.8835,28.9013,500.0
2013-04-18 12:25:00,32.54,32.59,32.54,32.59,2500.0,28.8924,28.9368,28.8924,28.9368,2500.0
2013-04-18 12:30:00,32.6,32.6,32.53,32.58,10100.0,28.9457,28.9457,28.8835,28.9279,10100.0
2013-04-18 12:35:00,32.52,32.53,32.52,32.53,400.0,28.8746,28.8835,28.8746,28.8835,400.0
2013-04-18 12:40:00,32.53,32.55,32.53,32.55,400.0,28.8835,28.9013,28.8835,28.9013,400.0
2013-04-18 12:45:00,32.58,32.63,32.58,32.63,1600.0,28.9279,28.9723,28.9279,28.9723,1600.0
2013-04-18 12:50:00,32.65,32.69,32.65,32.65,2800.0,28.9901,29.0256,28.9901,28.9901,2800.0
2013-04-18 12:55:00,32.69,32.71,32.63,32.63,1900.0,29.0256,29.0433,28.9723,28.9723,1900.0
2013-04-18 13:00:00,32.63,32.65,32.61,32.65,1000.0,28.9723,28.9901,28.9546,28.9901,1000.0
2013-04-18 13:05:00,32.67,32.7,32.67,32.7,1500.0,29.0078,29.0345,29.0078,29.0345,1500.0
2013-04-18 13:10:00,32.69,32.71,32.68,32.68,2400.0,29.0256,29.0433,29.0167,29.0167,2400.0
2013-04-18 13:15:00,32.68,32.68,32.67,32.67,1700.0,29.0167,29.0167,29.0078,29.0078,1700.0
2013-04-18 13:20:00,32.65,32.66,32.65,32.66,800.0,28.9901,28.9989,28.9901,28.9989,800.0
2013-04-18 13:25:00,32.67,32.71,32.67,32.71,3400.0,29.0078,29.0433,29.0078,29.0433,3400.0
2013-04-18 13:30:00,32.7,32.71,32.68,32.69,1500.0,29.0345,29.0433,29.0167,29.0256,1500.0
2013-04-18 13:35:00,32.67,32.67,32.61,32.62,1300.0,29.0078,29.0078,28.9546,28.9634,1300.0
2013-04-18 13:40:00,32.62,32.62,32.6,32.6,600.0,28.9634,28.9634,28.9457,28.9457,600.0
2013-04-18 13:45:00,32.6,32.62,32.6,32.62,800.0,28.9457,28.9634,28.9457,28.9634,800.0
2013-04-18 13:50:00,32.62,32.62,32.57,32.57,2200.0,28.9634,28.9634,28.919,28.919,2200.0
2013-04-18 13:55:00,32.56,32.57,32.56,32.57,200.0,28.9102,28.919,28.9102,28.919,200.0
2013-04-18 14:00:00,32.56,32.56,32.52,32.52,1500.0,28.9102,28.9102,28.8746,28.8746,1500.0
2013-04-18 14:05:00,32.51,32.51,32.42,32.42,2500.0,28.8658,28.8658,28.7859,28.7859,2500.0
2013-04-18 14:10:00,32.41,32.44,32.41,32.43,600.0,28.777,28.8036,28.777,28.7947,600.0
2013-04-18 14:15:00,32.42,32.42,32.35,32.35,1700.0,28.7859,28.7859,28.7237,28.7237,1700.0
2013-04-18 14:20:00,32.31,32.37,32.29,32.33,4200.0,28.6882,28.7415,28.6704,28.7059,4200.0
2013-04-18 14:25:00,32.33,32.35,32.31,32.35,2800.0,28.7059,28.7237,28.6882,28.7237,2800.0
2013-04-18 14:30:00,32.31,32.35,32.31,32.35,900.0,28.6882,28.7237,28.6882,28.7237,900.0
2013-04-18 14:35:00,32.35,32.36,32.33,32.34,2700.0,28.7237,28.7326,28.7059,28.7148,2700.0
2013-04-18 14:40:00,32.34,32.34,32.3,32.31,2400.0,28.7148,28.7148,28.6793,28.6882,2400.0
2013-04-18 14:45:00,32.31,32.33,32.28,32.28,500.0,28.6882,28.7059,28.6615,28.6615,500.0
2013-04-18 14:50:00,32.29,32.3,32.24,32.25,1600.0,28.6704,28.6793,28.626,28.6349,1600.0
2013-04-18 14:55:00,32.26,32.28,32.21,32.23,2300.0,28.6438,28.6615,28.5994,28.6172,2300.0
2013-04-18 15:00:00,32.26,32.26,32.2,32.2,1700.0,28.6438,28.6438,28.5905,28.5905,1700.0
2013-04-18 15:05:00,32.22,32.28,32.21,32.28,4900.0,28.6083,28.6615,28.5994,28.6615,4900.0
2013-04-18 15:10:00,32.29,32.33,32.26,32.33,1900.0,28.6704,28.7059,28.6438,28.7059,1900.0
2013-04-18 15:15:00,32.32,32.34,32.32,32.32,4300.0,28.6971,28.7148,28.6971,28.6971,4300.0
2013-04-18 15:20:00,32.32,32.32,32.29,32.29,4400.0,28.6971,28.6971,28.6704,28.6704,4400.0
2013-04-18 15:25:00,32.31,32.33,32.31,32.32,1900.0,28.6882,28.7059,28.6882,28.6971,1900.0
2013-04-18 15:30:00,32.33,32.38,32.33,32.37,1900.0,28.7059,28.7503,28.7059,28.7415,1900.0
2013-04-18 15:35:00,32.37,32.37,32.35,32.36,6200.0,28.7415,28.7415,28.7237,28.7326,6200.0
2013-04-18 15:40:00,32.37,32.4,32.37,32.4,2800.0,28.7415,28.7681,28.7415,28.7681,2800.0
2013-04-18 15:45:00,32.4,32.49,32.39,32.46,21600.0,28.7681,28.848,28.7592,28.8214,21600.0
2013-04-18 15:50:00,32.46,32.49,32.41,32.42,7600.0,28.8214,28.848,28.777,28.7859,7600.0
2013-04-18 15:55:00,32.43,32.47,32.4,32.41,16000.0,28.7947,28.8302,28.7681,28.777,16000.0
2013-04-19 09:30:00,32.54,32.56,32.47,32.49,6400.0,28.8924,28.9102,28.8302,28.848,6400.0
2013-04-19 09:35:00,32.47,32.56,32.47,32.56,800.0,28.8302,28.9102,28.8302,28.9102,800.0
2013-04-19 09:40:00,32.57,32.57,32.44,32.44,1400.0,28.919,28.919,28.8036,28.8036,1400.0
2013-04-19 09:45:00,32.44,32.44,32.28,32.28,3100.0,28.8036,28.8036,28.6615,28.6615,3100.0
2013-04-19 09:50:00,32.26,32.26,32.24,32.24,400.0,28.6438,28.6438,28.626,28.626,400.0
2013-04-19 09:55:00,32.32,32.37,32.32,32.37,700.0,28.6971,28.7415,28.6971,28.7415,700.0
2013-04-19 10:00:00,32.42,32.54,32.42,32.52,1300.0,28.7859,28.8924,28.7859,28.8746,1300.0
2013-04-19 10:05:00,32.56,32.6,32.56,32.57,3100.0,28.9102,28.9457,28.9102,28.919,3100.0
2013-04-19 10:10:00,32.51,32.51,32.5,32.5,300.0,28.8658,28.8658,28.8569,28.8569,300.0
2013-04-19 10:15:00,32.45,32.51,32.45,32.51,1000.0,28.8125,28.8658,28.8125,28.8658,1000.0
2013-04-19 10:20:00,32.52,32.52,32.52,32.52,1200.0,28.8746,28.8746,28.8746,28.8746,1200.0
2013-04-19 10:25:00,32.52,32.52,32.45,32.45,600.0,28.8746,28.8746,28.8125,28.8125,600.0
2013-04-19 10:30:00,32.48,32.52,32.48,32.52,1800.0,28.8391,28.8746,28.8391,28.8746,1800.0
2013-04-19 10:35:00,32.54,32.62,32.54,32.57,1500.0,28.8924,28.9634,28.8924,28.919,1500.0
2013-04-19 10:40:00,32.57,32.57,32.55,32.57,1300.0,28.919,28.919,28.9013,28.919,1300.0
2013-04-19 10:45:00,32.57,32.57,32.47,32.51,1400.0,28.919,28.919,28.8302,28.8658,1400.0
2013-04-19 10:50:00,32.54,32.56,32.47,32.47,2600.0,28.8924,28.9102,28.8302,28.8302,2600.0
2013-04-19 10:55:00,32.51,32.53,32.48,32.53,800.0,28.8658,28.8835,28.8391,28.8835,800.0
2013-04-19 11:00:00,32.52,32.55,32.51,32.51,1600.0,28.8746,28.9013,28.8658,28.8658,1600.0
2013-04-19 11:05:00,32.54,32.59,32.54,32.58,600.0,28.8924,28.9368,28.8924,28.9279,600.0
2013-04-19 11:10:00,32.6,32.67,32.6,32.66,1600.0,28.9457,29.0078,28.9457,28.9989,1600.0
2013-04-19 11:15:00,32.71,32.72,32.71,32.71,2300.0,29.0433,29.0522,29.0433,29.0433,2300.0
2013-04-19 11:20:00,32.72,32.75,32.71,32.75,2400.0,29.0522,29.0789,29.0433,29.0789,2400.0
2013-04-19 11:25:00,32.75,32.75,32.69,32.71,3000.0,29.0789,29.0789,29.0256,29.0433,3000.0
2013-04-19 11:30:00,32.69,32.73,32.69,32.73,400.0,29.0256,29.0611,29.0256,29.0611,400.0
2013-04-19 11:35:00,32.76,32.8,32.76,32.79,1800.0,29.0877,29.1233,29.0877,29.1144,1800.0
2013-04-19 11:40:00,32.79,32.79,32.76,32.76,1300.0,29.1144,29.1144,29.0877,29.0877,1300.0
2013-04-19 11:45:00,32.77,32.78,32.77,32.78,800.0,29.0966,29.1055,29.0966,29.1055,800.0
2013-04-19 11:50:00,32.78,32.81,32.76,32.76,2400.0,29.1055,29.1321,29.0877,29.0877,2400.0
2013-04-19 11:55:00,32.78,32.8,32.78,32.8,200.0,29.1055,29.1233,29.1055,29.1233,200.0
2013-04-19 12:00:00,32.77,32.83,32.77,32.82,1400.0,29.0966,29.1499,29.0966,29.141,1400.0
2013-04-19 12:05:00,32.82,32.83,32.81,32.82,1600.0,29.141,29.1499,29.1321,29.141,1600.0
2013-04-19 12:10:00,32.8,32.83,32.76,32.76,14600.0,29.1233,29.1499,29.0877,29.0877,14600.0
2013-04-19 12:15:00,32.76,32.76,32.74,32.74,600.0,29.0877,29.0877,29.07,29.07,600.0
2013-04-19 12:20:00,32.74,32.74,32.71,32.71,1400.0,29.07,29.07,29.0433,29.0433,1400.0
2013-04-19 12:25:00,32.72,32.74,32.72,32.74,500.0,29.0522,29.07,29.0522,29.07,500.0
2013-04-19 12:30:00,32.75,32.79,32.75,32.77,2000.0,29.0789,29.1144,29.0789,29.0966,2000.0
2013-04-19 12:35:00,32.73,32.73,32.72,32.72,200.0,29.0611,29.0611,29.0522,29.0522,200.0
2013-04-19 12:40:00,32.73,32.73,32.73,32.73,400.0,29.0611,29.0611,29.0611,29.0611,400.0
2013-04-19 12:45:00,32.73,32.73,32.68,32.68,1600.0,29.0611,29.0611,29.0167,29.0167,1600.0
2013-04-19 12:50:00,32.69,32.69,32.66,32.68,1500.0,29.0256,29.0256,28.9989,29.0167,1500.0
2013-04-19 12:55:00,32.7,32.72,32.7,32.71,1100.0,29.0345,29.0522,29.0345,29.0433,1100.0
2013-04-19 13:00:00,32.67,32.72,32.66,32.72,4500.0,29.0078,29.0522,28.9989,29.0522,4500.0
2013-04-19 13:05:00,32.7,32.7,32.69,32.69,200.0,29.0345,29.0345,29.0256,29.0256,200.0
2013-04-19 13:10:00,32.69,32.69,32.67,32.67,900.0,29.0256,29.0256,29.0078,29.0078,900.0
2013-04-19 13:15:00,32.74,32.75,32.72,32.72,1100.0,29.07,29.0789,29.0522,29.0522,1100.0
2013-04-19 13:20:00,32.73,32.76,32.73,32.76,500.0,29.0611,29.0877,29.0611,29.0877,500.0
2013-04-19 13:25:00,32.76,32.76,32.71,32.71,1500.0,29.0877,29.0877,29.0433,29.0433,1500.0
2013-04-19 13:30:00,32.73,32.73,32.73,32.73,900.0,29.0611,29.0611,29.0611,29.0611,900.0
2013-04-19 13:35:00,32.73,32.74,32.73,32.73,400.0,29.0611,29.07,29.0611,29.0611,400.0
2013-04-19 13:40:00,32.75,32.75,32.7,32.7,7900.0,29.0789,29.0789,29.0345,29.0345,7900.0
2013-04-19 13:45:00,32.71,32.73,32.71,32.73,600.0,29.0433,29.0611,29.0433,29.0611,600.0
2013-04-19 13:50:00,32.73,32.73,32.73,32.73,100.0,29.0611,29.0611,29.0611,29.0611,100.0
2013-04-19 13:55:00,32.73,32.73,32.7,32.7,2700.0,29.0611,29.0611,29.0345,29.0345,2700.0
2013-04-19 14:00:00,32.73,32.74,32.73,32.73,600.0,29.0611,29.07,29.0611,29.0611,600.0
2013-04-19 14:05:00,32.74,32.76,32.74,32.76,800.0,29.07,29.0877,29.07,29.0877,800.0
2013-04-19 14:10:00,32.78,32.82,32.77,32.77,2500.0,29.1055,29.141,29.0966,29.0966,2500.0
2013-04-19 14:15:00,32.77,32.78,32.74,32.77,2000.0,29.0966,29.1055,29.07,29.0966,2000.0
2013-04-19 14:20:00,32.77,32.78,32.73,32.78,1400.0,29.0966,29.1055,29.0611,29.1055,1400.0
2013-04-19 14:25:00,32.78,32.78,32.77,32.78,1000.0,29.1055,29.1055,29.0966,29.1055,1000.0
2013-04-19 14:30:00,32.78,32.79,32.78,32.79,800.0,29.1055,29.1144,29.1055,29.1144,800.0
2013-04-19 14:35:00,32.8,32.82,32.76,32.76,2300.0,29.1233,29.141,29.0877,29.0877,2300.0
2013-04-19 14:40:00,32.76,32.76,32.75,32.76,1900.0,29.0877,29.0877,29.0789,29.0877,1900.0
2013-04-19 14:45:00,32.75,32.75,32.74,32.75,2600.0,29.0789,29.0789,29.07,29.0789,2600.0
2013-04-19 14:50:00,32.74,32.79,32.72,32.79,1800.0,29.07,29.1144,29.0522,29.1144,1800.0
2013-04-19 14:55:00,32.78,32.78,32.76,32.76,2200.0,29.1055,29.1055,29.0877,29.0877,2200.0
2013-04-19 15:00:00,32.76,32.76,32.74,32.75,3100.0,29.0877,29.0877,29.07,29.0789,3100.0
2013-04-19 15:05:00,32.76,32.87,32.76,32.84,7800.0,29.0877,29.1854,29.0877,29.1588,7800.0
2013-04-19 15:10:00,32.83,32.85,32.81,32.84,3300.0,29.1499,29.1677,29.1321,29.1588,3300.0
2013-04-19 15:15:00,32.83,32.85,32.82,32.85,4400.0,29.1499,29.1677,29.141,29.1677,4400.0
2013-04-19 15:20:00,32.84,32.91,32.83,32.87,15800.0,29.1588,29.2209,29.1499,29.1854,15800.0
2013-04-19 15:25:00,32.86,32.91,32.86,32.9,3300.0,29.1765,29.2209,29.1765,29.212,3300.0
2013-04-19 15:30:00,32.9,32.9,32.87,32.87,3400.0,29.212,29.212,29.1854,29.1854,3400.0
2013-04-19 15:35:00,32.88,32.92,32.86,32.88,6100.0,29.1943,29.2298,29.1765,29.1943,6100.0
2013-04-19 15:40:00,32.88,32.9,32.88,32.9,2100.0,29.1943,29.212,29.1943,29.212,2100.0
2013-04-19 15:45:00,32.89,32.89,32.82,32.84,9400.0,29.2032,29.2032,29.141,29.1588,9400.0
2013-04-19 15:50:00,32.85,32.85,32.79,32.8,7100.0,29.1677,29.1677,29.1144,29.1233,7100.0
2013-04-19 15:55:00,32.79,32.82,32.77,32.81,20100.0,29.1144,29.141,29.0966,29.1321,20100.0
2013-04-22 09:30:00,32.81,32.86,32.81,32.85,2300.0,29.1321,29.1765,29.1321,29.1677,2300.0
2013-04-22 09:35:00,32.88,32.88,32.66,32.7,1900.0,29.1943,29.1943,28.9989,29.0345,1900.0
2013-04-22 09:40:00,32.63,32.64,32.55,32.6,1100.0,28.9723,28.9812,28.9013,28.9457,1100.0
2013-04-22 09:45:00,32.65,32.65,32.58,32.58,1700.0,28.9901,28.9901,28.9279,28.9279,1700.0
2013-04-22 09:50:00,32.54,32.66,32.54,32.65,1100.0,28.8924,28.9989,28.8924,28.9901,1100.0
2013-04-22 09:55:00,32.65,32.67,32.64,32.67,1100.0,28.9901,29.0078,28.9812,29.0078,1100.0
2013-04-22 10:00:00,32.67,32.67,32.58,32.61,1700.0,29.0078,29.0078,28.9279,28.9546,1700.0
2013-04-22 10:05:00,32.65,32.65,32.54,32.54,2800.0,28.9901,28.9901,28.8924,28.8924,2800.0
2013-04-22 10:10:00,32.52,32.54,32.51,32.54,900.0,28.8746,28.8924,28.8658,28.8924,900.0
2013-04-22 10:15:00,32.53,32.59,32.49,32.59,13400.0,28.8835,28.9368,28.848,28.9368,13400.0
2013-04-22 10:20:00,32.59,32.59,32.59,32.59,300.0,28.9368,28.9368,28.9368,28.9368,300.0
2013-04-22 10:25:00,32.59,32.64,32.58,32.58,1700.0,28.9368,28.9812,28.9279,28.9279,1700.0
2013-04-22 10:30:00,32.59,32.66,32.59,32.64,2100.0,28.9368,28.9989,28.9368,28.9812,2100.0
2013-04-22 10:35:00,32.65,32.69,32.59,32.69,2500.0,28.9901,29.0256,28.9368,29.0256,2500.0
2013-04-22 10:40:00,32.7,32.77,32.69,32.77,1700.0,29.0345,29.0966,29.0256,29.0966,1700.0
2013-04-22 10:45:00,32.75,32.82,32.75,32.82,2100.0,29.0789,29.141,29.0789,29.141,2100.0
2013-04-22 10:50:00,32.83,32.85,32.83,32.85,1100.0,29.1499,29.1677,29.1499,29.1677,1100.0
2013-04-22 10:55:00,32.84,32.88,32.82,32.86,4000.0,29.1588,29.1943,29.141,29.1765,4000.0
2013-04-22 11:00:00,32.86,32.87,32.86,32.87,600.0,29.1765,29.1854,29.1765,29.1854,600.0
2013-04-22 11:05:00,32.83,32.86,32.82,32.86,700.0,29.1499,29.1765,29.141,29.1765,700.0
2013-04-22 11:10:00,32.86,32.88,32.8,32.88,6800.0,29.1765,29.1943,29.1233,29.1943,6800.0
2013-04-22 11:15:00,32.84,32.87,32.78,32.8,3200.0,29.1588,29.1854,29.1055,29.1233,3200.0
2013-04-22 11:20:00,32.79,32.79,32.76,32.76,500.0,29.1144,29.1144,29.0877,29.0877,500.0
2013-04-22 11:25:00,32.79,32.86,32.79,32.85,1500.0,29.1144,29.1765,29.1144,29.1677,1500.0
2013-04-22 11:30:00,32.87,32.91,32.87,32.9,2000.0,29.1854,29.2209,29.1854,29.212,2000.0
2013-04-22 11:35:00,32.9,32.92,32.9,32.92,2700.0,29.212,29.2298,29.212,29.2298,2700.0
2013-04-22 11:40:00,32.92,32.93,32.86,32.86,4200.0,29.2298,29.2387,29.1765,29.1765,4200.0
2013-04-22 11:45:00,32.86,32.86,32.81,32.81,1300.0,29.1765,29.1765,29.1321,29.1321,1300.0
2013-04-22 11:50:00,32.81,32.81,32.77,32.77,600.0,29.1321,29.1321,29.0966,29.0966,600.0
2013-04-22 11:55:00,32.77,32.87,32.77,32.87,1000.0,29.0966,29.1854,29.0966,29.1854,1000.0
2013-04-22 12:00:00,32.9,32.92,32.82,32.82,8100.0,29.212,29.2298,29.141,29.141,8100.0
2013-04-22 12:05:00,32.84,32.94,32.84,32.91,2100.0,29.1588,29.2476,29.1588,29.2209,2100.0
2013-04-22 12:10:00,32.91,32.91,32.9,32.91,1900.0,29.2209,29.2209,29.212,29.2209,1900.0
2013-04-22 12:15:00,32.84,32.86,32.81,32.83,3700.0,29.1588,29.1765,29.1321,29.1499,3700.0
2013-04-22 12:20:00,32.79,32.91,32.79,32.84,29600.0,29.1144,29.2209,29.1144,29.1588,29600.0
2013-04-22 12:25:00,32.83,32.83,32.79,32.79,700.0,29.1499,29.1499,29.1144,29.1144,700.0
2013-04-22 12:30:00,32.79,32.84,32.78,32.8,1700.0,29.1144,29.1588,29.1055,29.1233,1700.0
2013-04-22 12:35:00,32.8,32.8,32.8,32.8,0.0,29.1233,29.1233,29.1233,29.1233,0.0
2013-04-22 12:40:00,32.87,32.91,32.87,32.88,1800.0,29.1854,29.2209,29.1854,29.1943,1800.0
2013-04-22 12:45:00,32.88,32.88,32.88,32.88,0.0,29.1943,29.1943,29.1943,29.1943,0.0
2013-04-22 12:50:00,32.84,32.85,32.83,32.84,600.0,29.1588,29.1677,29.1499,29.1588,600.0
2013-04-22 12:55:00,32.83,32.84,32.81,32.83,900.0,29.1499,29.1588,29.1321,29.1499,900.0
2013-04-22 13:00:00,32.83,32.83,32.79,32.79,800.0,29.1499,29.1499,29.1144,29.1144,800.0
2013-04-22 13:05:00,32.8,32.8,32.79,32.8,400.0,29.1233,29.1233,29.1144,29.1233,400.0
2013-04-22 13:10:00,32.84,32.86,32.84,32.86,600.0,29.1588,29.1765,29.1588,29.1765,600.0
2013-04-22 13:15:00,32.86,32.86,32.86,32.86,0.0,29.1765,29.1765,29.1765,29.1765,0.0
2013-04-22 13:20:00,32.86,32.86,32.86,32.86,100.0,29.1765,29.1765,29.1765,29.1765,100.0
2013-04-22 13:25:00,32.88,32.9,32.87,32.89,2500.0,29.1943,29.212,29.1854,29.2032,2500.0
2013-04-22 13:30:00,32.89,32.89,32.89,32.89,0.0,29.2032,29.2032,29.2032,29.2032,0.0
2013-04-22 13:35:00,32.9,32.91,32.89,32.9,1900.0,29.212,29.2209,29.2032,29.212,1900.0
2013-04-22 13:40:00,32.89,32.93,32.89,32.93,2400.0,29.2032,29.2387,29.2032,29.2387,2400.0
2013-04-22 13:45:00,32.92,32.94,32.89,32.9,3000.0,29.2298,29.2476,29.2032,29.212,3000.0
2013-04-22 13:50:00,32.87,32.9,32.87,32.9,2300.0,29.1854,29.212,29.1854,29.212,2300.0
2013-04-22 13:55:00,32.9,32.9,32.9,32.9,800.0,29.212,29.212,29.212,29.212,800.0
2013-04-22 14:00:00,32.9,32.91,32.87,32.87,1200.0,29.212,29.2209,29.1854,29.1854,1200.0
2013-04-22 14:05:00,32.89,32.89,32.89,32.89,400.0,29.2032,29.2032,29.2032,29.2032,400.0
2013-04-22 14:10:00,32.9,32.92,32.9,32.91,1000.0,29.212,29.2298,29.212,29.2209,1000.0
2013-04-22 14:15:00,32.91,32.97,32.91,32.95,4700.0,29.2209,29.2742,29.2209,29.2564,4700.0
2013-04-22 14:20:00,32.95,32.96,32.95,32.96,700.0,29.2564,29.2653,29.2564,29.2653,700.0
2013-04-22 14:25:00,32.99,33.03,32.93,32.94,8800.0,29.292,29.3275,29.2387,29.2476,8800.0
2013-04-22 14:30:00,32.95,32.95,32.89,32.93,2000.0,29.2564,29.2564,29.2032,29.2387,2000.0
2013-04-22 14:35:00,32.91,32.95,32.91,32.94,800.0,29.2209,29.2564,29.2209,29.2476,800.0
2013-04-22 14:40:00,32.99,32.99,32.96,32.98,2200.0,29.292,29.292,29.2653,29.2831,2200.0
2013-04-22 14:45:00,32.98,32.98,32.92,32.93,3600.0,29.2831,29.2831,29.2298,29.2387,3600.0
2013-04-22 14:50:00,32.9,32.91,32.89,32.91,700.0,29.212,29.2209,29.2032,29.2209,700.0
2013-04-22 14:55:00,32.89,32.9,32.89,32.9,1200.0,29.2032,29.212,29.2032,29.212,1200.0
2013-04-22 15:00:00,32.91,32.91,32.89,32.89,1200.0,29.2209,29.2209,29.2032,29.2032,1200.0
2013-04-22 15:05:00,32.9,32.9,32.89,32.9,500.0,29.212,29.212,29.2032,29.212,500.0
2013-04-22 15:10:00,32.9,32.92,32.88,32.91,6200.0,29.212,29.2298,29.1943,29.2209,6200.0
2013-04-22 15:15:00,32.89,32.89,32.88,32.88,300.0,29.2032,29.2032,29.1943,29.1943,300.0
2013-04-22 15:20:00,32.88,32.91,32.88,32.89,3700.0,29.1943,29.2209,29.1943,29.2032,3700.0
2013-04-22 15:25:00,32.89,32.91,32.89,32.89,800.0,29.2032,29.2209,29.2032,29.2032,800.0
2013-04-22 15:30:00,32.89,32.91,32.89,32.9,1000.0,29.2032,29.2209,29.2032,29.212,1000.0
2013-04-22 15:35:00,32.9,32.92,32.89,32.91,9200.0,29.212,29.2298,29.2032,29.2209,9200.0
2013-04-22 15:40:00,32.91,32.92,32.9,32.9,5000.0,29.2209,29.2298,29.212,29.212,5000.0
2013-04-22 15:45:00,32.91,32.91,32.88,32.9,5400.0,29.2209,29.2209,29.1943,29.212,5400.0
2013-04-22 15:50:00,32.89,32.9,32.87,32.89,5600.0,29.2032,29.212,29.1854,29.2032,5600.0
2013-04-22 15:55:00,32.9,32.9,32.87,32.9,15700.0,29.212,29.212,29.1854,29.212,15700.0
2013-04-23 09:30:00,33.0,33.16,32.97,33.15,9500.0,29.3008,29.4429,29.2742,29.434,9500.0
2013-04-23 09:35:00,33.17,33.26,33.15,33.23,600.0,29.4518,29.5317,29.434,29.5051,600.0
2013-04-23 09:40:00,33.25,33.25,33.16,33.16,1100.0,29.5228,29.5228,29.4429,29.4429,1100.0
2013-04-23 09:45:00,33.21,33.23,33.17,33.2,1000.0,29.4873,29.5051,29.4518,29.4784,1000.0
2013-04-23 09:50:00,33.23,33.24,33.1,33.1,4900.0,29.5051,29.5139,29.3896,29.3896,4900.0
2013-04-23 09:55:00,33.14,33.14,33.13,33.13,1200.0,29.4251,29.4251,29.4163,29.4163,1200.0
2013-04-23 10:00:00,33.15,33.16,33.11,33.12,1900.0,29.434,29.4429,29.3985,29.4074,1900.0
2013-04-23 10:05:00,33.13,33.13,33.11,33.12,700.0,29.4163,29.4163,29.3985,29.4074,700.0
2013-04-23 10:10:00,33.13,33.16,33.11,33.16,1800.0,29.4163,29.4429,29.3985,29.4429,1800.0
2013-04-23 10:15:00,33.19,33.21,33.17,33.19,1400.0,29.4695,29.4873,29.4518,29.4695,1400.0
2013-04-23 10:20:00,33.19,33.23,33.19,33.21,5700.0,29.4695,29.5051,29.4695,29.4873,5700.0
2013-04-23 10:25:00,33.19,33.25,33.19,33.19,6400.0,29.4695,29.5228,29.4695,29.4695,6400.0
2013-04-23 10:30:00,33.2,33.24,33.2,33.22,1300.0,29.4784,29.5139,29.4784,29.4962,1300.0
2013-04-23 10:35:00,33.22,33.23,33.19,33.19,21100.0,29.4962,29.5051,29.4695,29.4695,21100.0
2013-04-23 10:40:00,33.19,33.19,33.1,33.1,21300.0,29.4695,29.4695,29.3896,29.3896,21300.0
2013-04-23 10:45:00,33.1,33.1,33.1,33.1,0.0,29.3896,29.3896,29.3896,29.3896,0.0
2013-04-23 10:50:00,33.11,33.12,33.11,33.12,200.0,29.3985,29.4074,29.3985,29.4074,200.0
2013-04-23 10:55:00,33.12,33.13,33.1,33.13,5500.0,29.4074,29.4163,29.3896,29.4163,5500.0
2013-04-23 11:00:00,33.13,33.18,33.13,33.16,2500.0,29.4163,29.4607,29.4163,29.4429,2500.0
2013-04-23 11:05:00,33.21,33.21,33.19,33.21,400.0,29.4873,29.4873,29.4695,29.4873,400.0
2013-04-23 11:10:00,33.19,33.22,33.13,33.13,4000.0,29.4695,29.4962,29.4163,29.4163,4000.0
2013-04-23 11:15:00,33.14,33.2,33.14,33.19,3500.0,29.4251,29.4784,29.4251,29.4695,3500.0
2013-04-23 11:20:00,33.19,33.19,33.15,33.15,1400.0,29.4695,29.4695,29.434,29.434,1400.0
2013-04-23 11:25:00,33.15,33.2,33.14,33.2,9700.0,29.434,29.4784,29.4251,29.4784,9700.0
2013-04-23 11:30:00,33.2,33.2,33.18,33.18,1600.0,29.4784,29.4784,29.4607,29.4607,1600.0
2013-04-23 11:35:00,33.19,33.2,33.18,33.2,600.0,29.4695,29.4784,29.4607,29.4784,600.0
2013-04-23 11:40:00,33.2,33.21,33.19,33.2,2400.0,29.4784,29.4873,29.4695,29.4784,2400.0
2013-04-23 11:45:00,33.2,33.24,33.2,33.2,2200.0,29.4784,29.5139,29.4784,29.4784,2200.0
2013-04-23 11:50:00,33.2,33.24,33.2,33.24,1100.0,29.4784,29.5139,29.4784,29.5139,1100.0
2013-04-23 11:55:00,33.23,33.24,33.2,33.2,3100.0,29.5051,29.5139,29.4784,29.4784,3100.0
2013-04-23 12:00:00,33.22,33.23,33.2,33.23,1500.0,29.4962,29.5051,29.4784,29.5051,1500.0
2013-04-23 12:05:00,33.2,33.21,33.19,33.2,1100.0,29.4784,29.4873,29.4695,29.4784,1100.0
2013-04-23 12:10:00,33.2,33.22,33.19,33.2,1400.0,29.4784,29.4962,29.4695,29.4784,1400.0
2013-04-23 12:15:00,33.23,33.24,33.23,33.24,700.0,29.5051,29.5139,29.5051,29.5139,700.0
2013-04-23 12:20:00,33.25,33.33,33.25,33.32,4600.0,29.5228,29.5938,29.5228,29.585,4600.0
2013-04-23 12:25:00,33.34,33.39,33.34,33.39,2300.0,29.6027,29.6471,29.6027,29.6471,2300.0
2013-04-23 12:30:00,33.39,33.41,33.37,33.37,3600.0,29.6471,29.6649,29.6294,29.6294,3600.0
2013-04-23 12:35:00,33.37,33.37,33.33,33.33,500.0,29.6294,29.6294,29.5938,29.5938,500.0
2013-04-23 12:40:00,33.34,33.35,33.31,33.31,1400.0,29.6027,29.6116,29.5761,29.5761,1400.0
2013-04-23 12:45:00,33.33,33.33,33.31,33.32,600.0,29.5938,29.5938,29.5761,29.585,600.0
2013-04-23 12:50:00,33.31,33.31,33.29,33.29,400.0,29.5761,29.5761,29.5583,29.5583,400.0
2013-04-23 12:55:00,33.29,33.29,33.26,33.26,800.0,29.5583,29.5583,29.5317,29.5317,800.0
2013-04-23 13:00:00,33.28,33.28,33.26,33.26,1000.0,29.5494,29.5494,29.5317,29.5317,1000.0
2013-04-23 13:05:00,33.25,33.25,33.03,33.04,12300.0,29.5228,29.5228,29.3275,29.3364,12300.0
2013-04-23 13:10:00,32.98,33.28,32.96,33.25,9600.0,29.2831,29.5494,29.2653,29.5228,9600.0
2013-04-23 13:15:00,33.25,33.3,33.22,33.27,2100.0,29.5228,29.5672,29.4962,29.5406,2100.0
2013-04-23 13:20:00,33.27,33.29,33.25,33.26,700.0,29.5406,29.5583,29.5228,29.5317,700.0
2013-04-23 13:25:00,33.24,33.25,33.17,33.17,4400.0,29.5139,29.5228,29.4518,29.4518,4400.0
2013-04-23 13:30:00,33.15,33.22,33.15,33.22,1500.0,29.434,29.4962,29.434,29.4962,1500.0
2013-04-23 13:35:00,33.23,33.24,33.18,33.18,1400.0,29.5051,29.5139,29.4607,29.4607,1400.0
2013-04-23 13:40:00,33.17,33.2,33.17,33.2,1100.0,29.4518,29.4784,29.4518,29.4784,1100.0
2013-04-23 13:45:00,33.21,33.25,33.21,33.25,800.0,29.4873,29.5228,29.4873,29.5228,800.0
2013-04-23 13:50:00,33.25,33.28,33.2,33.22,1900.0,29.5228,29.5494,29.4784,29.4962,1900.0
2013-04-23 13:55:00,33.25,33.25,33.24,33.24,400.0,29.5228,29.5228,29.5139,29.5139,400.0
2013-04-23 14:00:00,33.23,33.23,33.21,33.22,600.0,29.5051,29.5051,29.4873,29.4962,600.0
2013-04-23 14:05:00,33.25,33.25,33.21,33.23,1700.0,29.5228,29.5228,29.4873,29.5051,1700.0
2013-04-23 14:10:00,33.2,33.21,33.17,33.17,4400.0,29.4784,29.4873,29.4518,29.4518,4400.0
2013-04-23 14:15:00,33.16,33.16,33.1,33.13,1300.0,29.4429,29.4429,29.3896,29.4163,1300.0
2013-04-23 14:20:00,33.12,33.14,33.12,33.14,500.0,29.4074,29.4251,29.4074,29.4251,500.0
2013-04-23 14:25:00,33.13,33.13,33.13,33.13,300.0,29.4163,29.4163,29.4163,29.4163,300.0
2013-04-23 14:30:00,33.08,33.08,33.08,33.08,200.0,29.3719,29.3719,29.3719,29.3719,200.0
2013-04-23 14:35:00,33.13,33.16,33.13,33.16,500.0,29.4163,29.4429,29.4163,29.4429,500.0
2013-04-23 14:40:00,33.17,33.17,33.15,33.15,400.0,29.4518,29.4518,29.434,29.434,400.0
2013-04-23 14:45:00,33.17,33.2,33.17,33.17,2200.0,29.4518,29.4784,29.4518,29.4518,2200.0
2013-04-23 14:50:00,33.17,33.17,33.17,33.17,200.0,29.4518,29.4518,29.4518,29.4518,200.0
2013-04-23 14:55:00,33.18,33.22,33.18,33.22,900.0,29.4607,29.4962,29.4607,29.4962,900.0
2013-04-23 15:00:00,33.23,33.23,33.17,33.17,3500.0,29.5051,29.5051,29.4518,29.4518,3500.0
2013-04-23 15:05:00,33.21,33.21,33.14,33.18,3500.0,29.4873,29.4873,29.4251,29.4607,3500.0
2013-04-23 15:10:00,33.17,33.19,33.14,33.14,3300.0,29.4518,29.4695,29.4251,29.4251,3300.0
2013-04-23 15:15:00,33.14,33.22,33.13,33.13,20600.0,29.4251,29.4962,29.4163,29.4163,20600.0
2013-04-23 15:20:00,33.12,33.17,33.12,33.14,3600.0,29.4074,29.4518,29.4074,29.4251,3600.0
2013-04-23 15:25:00,33.15,33.18,33.14,33.14,3600.0,29.434,29.4607,29.4251,29.4251,3600.0
2013-04-23 15:30:00,33.15,33.16,33.13,33.16,1600.0,29.434,29.4429,29.4163,29.4429,1600.0
2013-04-23 15:35:00,33.18,33.2,33.17,33.18,6000.0,29.4607,29.4784,29.4518,29.4607,6000.0
2013-04-23 15:40:00,33.18,33.18,33.13,33.15,7800.0,29.4607,29.4607,29.4163,29.434,7800.0
2013-04-23 15:45:00,33.14,33.19,33.14,33.19,7600.0,29.4251,29.4695,29.4251,29.4695,7600.0
2013-04-23 15:50:00,33.19,33.21,33.18,33.21,5400.0,29.4695,29.4873,29.4607,29.4873,5400.0
2013-04-23 15:55:00,33.2,33.28,33.2,33.28,29100.0,29.4784,29.5494,29.4784,29.5494,29100.0
2013-04-24 09:30:00,33.27,33.27,33.27,33.27,500.0,29.5406,29.5406,29.5406,29.5406,500.0
2013-04-24 09:35:00,33.29,33.29,33.23,33.26,400.0,29.5583,29.5583,29.5051,29.5317,400.0
2013-04-24 09:40:00,33.26,33.31,33.18,33.18,2900.0,29.5317,29.5761,29.4607,29.4607,2900.0
2013-04-24 09:45:00,33.2,33.24,33.19,33.21,2200.0,29.4784,29.5139,29.4695,29.4873,2200.0
2013-04-24 09:50:00,33.2,33.2,33.2,33.2,100.0,29.4784,29.4784,29.4784,29.4784,100.0
2013-04-24 09:55:00,33.21,33.21,33.12,33.15,4400.0,29.4873,29.4873,29.4074,29.434,4400.0
2013-04-24 10:00:00,33.18,33.19,33.15,33.19,1600.0,29.4607,29.4695,29.434,29.4695,1600.0
2013-04-24 10:05:00,33.18,33.18,33.16,33.16,800.0,29.4607,29.4607,29.4429,29.4429,800.0
2013-04-24 10:10:00,33.16,33.17,33.13,33.13,1800.0,29.4429,29.4518,29.4163,29.4163,1800.0
2013-04-24 10:15:00,33.16,33.2,33.16,33.18,800.0,29.4429,29.4784,29.4429,29.4607,800.0
2013-04-24 10:20:00,33.17,33.19,33.16,33.19,2300.0,29.4518,29.4695,29.4429,29.4695,2300.0
2013-04-24 10:25:00,33.19,33.22,33.19,33.22,500.0,29.4695,29.4962,29.4695,29.4962,500.0
2013-04-24 10:30:00,33.22,33.29,33.22,33.26,1500.0,29.4962,29.5583,29.4962,29.5317,1500.0
2013-04-24 10:35:00,33.3,33.3,33.26,33.26,400.0,29.5672,29.5672,29.5317,29.5317,400.0
2013-04-24 10:40:00,33.27,33.32,33.27,33.32,200.0,29.5406,29.585,29.5406,29.585,200.0
2013-04-24 10:45:00,33.29,33.3,33.29,33.3,600.0,29.5583,29.5672,29.5583,29.5672,600.0
2013-04-24 10:50:00,33.31,33.34,33.29,33.31,1400.0,29.5761,29.6027,29.5583,29.5761,1400.0
2013-04-24 10:55:00,33.3,33.33,33.24,33.24,3500.0,29.5672,29.5938,29.5139,29.5139,3500.0
2013-04-24 11:00:00,33.29,33.31,33.27,33.27,1400.0,29.5583,29.5761,29.5406,29.5406,1400.0
2013-04-24 11:05:00,33.28,33.28,33.2,33.21,1300.0,29.5494,29.5494,29.4784,29.4873,1300.0
2013-04-24 11:10:00,33.2,33.25,33.2,33.25,1400.0,29.4784,29.5228,29.4784,29.5228,1400.0
2013-04-24 11:15:00,33.26,33.26,33.24,33.24,1300.0,29.5317,29.5317,29.5139,29.5139,1300.0
2013-04-24 11:20:00,33.25,33.27,33.23,33.25,5200.0,29.5228,29.5406,29.5051,29.5228,5200.0
2013-04-24 11:25:00,33.25,33.33,33.25,33.31,5300.0,29.5228,29.5938,29.5228,29.5761,5300.0
2013-04-24 11:30:00,33.34,33.34,33.34,33.34,200.0,29.6027,29.6027,29.6027,29.6027,200.0
2013-04-24 11:35:00,33.33,33.33,33.27,33.28,3300.0,29.5938,29.5938,29.5406,29.5494,3300.0
2013-04-24 11:40:00,33.26,33.31,33.25,33.27,10500.0,29.5317,29.5761,29.5228,29.5406,10500.0
2013-04-24 11:45:00,33.28,33.3,33.27,33.3,1400.0,29.5494,29.5672,29.5406,29.5672,1400.0
2013-04-24 11:50:00,33.31,33.31,33.31,33.31,100.0,29.5761,29.5761,29.5761,29.5761,100.0
2013-04-24 11:55:00,33.3,33.31,33.29,33.3,1800.0,29.5672,29.5761,29.5583,29.5672,1800.0
2013-04-24 12:00:00,33.29,33.29,33.25,33.27,3400.0,29.5583,29.5583,29.5228,29.5406,3400.0
2013-04-24 12:05:00,33.27,33.27,33.27,33.27,0.0,29.5406,29.5406,29.5406,29.5406,0.0
2013-04-24 12:10:00,33.26,33.26,33.23,33.25,2600.0,29.5317,29.5317,29.5051,29.5228,2600.0
2013-04-24 12:15:00,33.25,33.25,33.25,33.25,0.0,29.5228,29.5228,29.5228,29.5228,0.0
2013-04-24 12:20:00,33.23,33.23,33.17,33.22,5900.0,29.5051,29.5051,29.4518,29.4962,5900.0
2013-04-24 12:25:00,33.22,33.23,33.2,33.22,2300.0,29.4962,29.5051,29.4784,29.4962,2300.0
2013-04-24 12:30:00,33.22,33.23,33.21,33.23,600.0,29.4962,29.5051,29.4873,29.5051,600.0
2013-04-24 12:35:00,33.23,33.23,33.21,33.22,1400.0,29.5051,29.5051,29.4873,29.4962,1400.0
2013-04-24 12:40:00,33.22,33.22,33.19,33.2,2500.0,29.4962,29.4962,29.4695,29.4784,2500.0
2013-04-24 12:45:00,33.23,33.23,33.21,33.22,400.0,29.5051,29.5051,29.4873,29.4962,400.0
2013-04-24 12:50:00,33.2,33.2,33.2,33.2,300.0,29.4784,29.4784,29.4784,29.4784,300.0
2013-04-24 12:55:00,33.21,33.22,33.2,33.21,700.0,29.4873,29.4962,29.4784,29.4873,700.0
2013-04-24 13:00:00,33.22,33.27,33.21,33.25,4900.0,29.4962,29.5406,29.4873,29.5228,4900.0
2013-04-24 13:05:00,33.25,33.26,33.22,33.22,6400.0,29.5228,29.5317,29.4962,29.4962,6400.0
2013-04-24 13:10:00,33.25,33.27,33.24,33.26,1700.0,29.5228,29.5406,29.5139,29.5317,1700.0
2013-04-24 13:15:00,33.26,33.27,33.24,33.25,5300.0,29.5317,29.5406,29.5139,29.5228,5300.0
2013-04-24 13:20:00,33.25,33.26,33.24,33.24,5900.0,29.5228,29.5317,29.5139,29.5139,5900.0
2013-04-24 13:25:00,33.25,33.26,33.22,33.24,4300.0,29.5228,29.5317,29.4962,29.5139,4300.0
2013-04-24 13:30:00,33.24,33.24,33.22,33.24,2400.0,29.5139,29.5139,29.4962,29.5139,2400.0
2013-04-24 13:35:00,33.22,33.22,33.22,33.22,700.0,29.4962,29.4962,29.4962,29.4962,700.0
2013-04-24 13:40:00,33.22,33.22,33.22,33.22,900.0,29.4962,29.4962,29.4962,29.4962,900.0
2013-04-24 13:45:00,33.2,33.2,33.2,33.2,100.0,29.4784,29.4784,29.4784,29.4784,100.0
2013-04-24 13:50:00,33.21,33.21,33.19,33.2,4100.0,29.4873,29.4873,29.4695,29.4784,4100.0
2013-04-24 13:55:00,33.18,33.19,33.17,33.18,1400.0,29.4607,29.4695,29.4518,29.4607,1400.0
2013-04-24 14:00:00,33.18,33.21,33.18,33.19,1900.0,29.4607,29.4873,29.4607,29.4695,1900.0
2013-04-24 14:05:00,33.21,33.23,33.21,33.23,3600.0,29.4873,29.5051,29.4873,29.5051,3600.0
2013-04-24 14:10:00,33.23,33.24,33.23,33.24,1500.0,29.5051,29.5139,29.5051,29.5139,1500.0
2013-04-24 14:15:00,33.22,33.27,33.22,33.26,4500.0,29.4962,29.5406,29.4962,29.5317,4500.0
2013-04-24 14:20:00,33.25,33.26,33.24,33.25,4200.0,29.5228,29.5317,29.5139,29.5228,4200.0
2013-04-24 14:25:00,33.25,33.26,33.24,33.26,2400.0,29.5228,29.5317,29.5139,29.5317,2400.0
2013-04-24 14:30:00,33.25,33.25,33.24,33.24,900.0,29.5228,29.5228,29.5139,29.5139,900.0
2013-04-24 14:35:00,33.25,33.26,33.24,33.26,1600.0,29.5228,29.5317,29.5139,29.5317,1600.0
2013-04-24 14:40:00,33.25,33.26,33.21,33.23,5300.0,29.5228,29.5317,29.4873,29.5051,5300.0
2013-04-24 14:45:00,33.22,33.22,33.18,33.18,3000.0,29.4962,29.4962,29.4607,29.4607,3000.0
2013-04-24 14:50:00,33.17,33.21,33.17,33.2,1600.0,29.4518,29.4873,29.4518,29.4784,1600.0
2013-04-24 14:55:00,33.2,33.24,33.2,33.24,2700.0,29.4784,29.5139,29.4784,29.5139,2700.0
2013-04-24 15:00:00,33.23,33.24,33.23,33.24,600.0,29.5051,29.5139,29.5051,29.5139,600.0
2013-04-24 15:05:00,33.23,33.24,33.23,33.23,3400.0,29.5051,29.5139,29.5051,29.5051,3400.0
2013-04-24 15:10:00,33.24,33.24,33.23,33.23,1500.0,29.5139,29.5139,29.5051,29.5051,1500.0
2013-04-24 15:15:00,33.23,33.23,33.23,33.23,600.0,29.5051,29.5051,29.5051,29.5051,600.0
2013-04-24 15:20:00,33.23,33.24,33.22,33.24,3500.0,29.5051,29.5139,29.4962,29.5139,3500.0
2013-04-24 15:25:00,33.24,33.25,33.23,33.23,5200.0,29.5139,29.5228,29.5051,29.5051,5200.0
2013-04-24 15:30:00,33.24,33.24,33.22,33.22,6800.0,29.5139,29.5139,29.4962,29.4962,6800.0
2013-04-24 15:35:00,33.23,33.25,33.2,33.21,10300.0,29.5051,29.5228,29.4784,29.4873,10300.0
2013-04-24 15:40:00,33.22,33.23,33.19,33.19,17600.0,29.4962,29.5051,29.4695,29.4695,17600.0
2013-04-24 15:45:00,33.17,33.2,33.17,33.2,3400.0,29.4518,29.4784,29.4518,29.4784,3400.0
2013-04-24 15:50:00,33.2,33.21,33.18,33.19,4700.0,29.4784,29.4873,29.4607,29.4695,4700.0
2013-04-24 15:55:00,33.19,33.23,33.18,33.23,11600.0,29.4695,29.5051,29.4607,29.5051,11600.0
2013-04-25 09:30:00,33.3,33.46,33.25,33.45,3500.0,29.5672,29.7093,29.5228,29.7004,3500.0
2013-04-25 09:35:00,33.45,33.6,33.45,33.51,4000.0,29.7004,29.8336,29.7004,29.7537,4000.0
2013-04-25 09:40:00,33.46,33.5,33.45,33.47,500.0,29.7093,29.7448,29.7004,29.7182,500.0
2013-04-25 09:45:00,33.45,33.49,33.45,33.45,2900.0,29.7004,29.7359,29.7004,29.7004,2900.0
2013-04-25 09:50:00,33.45,33.52,33.44,33.44,10600.0,29.7004,29.7625,29.6915,29.6915,10600.0
2013-04-25 09:55:00,33.53,33.53,33.52,33.52,300.0,29.7714,29.7714,29.7625,29.7625,300.0
2013-04-25 10:00:00,33.57,33.61,33.4,33.41,40400.0,29.8069,29.8425,29.656,29.6649,40400.0
2013-04-25 10:05:00,33.42,33.44,33.38,33.39,2500.0,29.6738,29.6915,29.6382,29.6471,2500.0
2013-04-25 10:10:00,33.4,33.41,33.34,33.36,1000.0,29.656,29.6649,29.6027,29.6205,1000.0
2013-04-25 10:15:00,33.33,33.33,33.33,33.33,100.0,29.5938,29.5938,29.5938,29.5938,100.0
2013-04-25 10:20:00,33.4,33.41,33.38,33.41,1600.0,29.656,29.6649,29.6382,29.6649,1600.0
2013-04-25 10:25:00,33.41,33.43,33.39,33.39,4200.0,29.6649,29.6826,29.6471,29.6471,4200.0
2013-04-25 10:30:00,33.39,33.4,33.31,33.31,16100.0,29.6471,29.656,29.5761,29.5761,16100.0
2013-04-25 10:35:00,33.31,33.32,33.31,33.32,600.0,29.5761,29.585,29.5761,29.585,600.0
2013-04-25 10:40:00,33.34,33.38,33.34,33.36,1000.0,29.6027,29.6382,29.6027,29.6205,1000.0
2013-04-25 10:45:00,33.36,33.36,33.35,33.35,600.0,29.6205,29.6205,29.6116,29.6116,600.0
2013-04-25 10:50:00,33.35,33.39,33.34,33.37,2900.0,29.6116,29.6471,29.6027,29.6294,2900.0
2013-04-25 10:55:00,33.4,33.46,33.39,33.39,3700.0,29.656,29.7093,29.6471,29.6471,3700.0
2013-04-25 11:00:00,33.41,33.41,33.4,33.4,600.0,29.6649,29.6649,29.656,29.656,600.0
2013-04-25 11:05:00,33.41,33.46,33.39,33.41,12200.0,29.6649,29.7093,29.6471,29.6649,12200.0
2013-04-25 11:10:00,33.41,33.44,33.41,33.43,2300.0,29.6649,29.6915,29.6649,29.6826,2300.0
2013-04-25 11:15:00,33.42,33.42,33.36,33.38,3400.0,29.6738,29.6738,29.6205,29.6382,3400.0
2013-04-25 11:20:00,33.39,33.39,33.33,33.34,3600.0,29.6471,29.6471,29.5938,29.6027,3600.0
2013-04-25 11:25:00,33.34,33.35,33.3,33.3,6800.0,29.6027,29.6116,29.5672,29.5672,6800.0
2013-04-25 11:30:00,33.32,33.36,33.3,33.36,8000.0,29.585,29.6205,29.5672,29.6205,8000.0
2013-04-25 11:35:00,33.37,33.37,33.35,33.35,700.0,29.6294,29.6294,29.6116,29.6116,700.0
2013-04-25 11:40:00,33.37,33.4,33.32,33.33,7400.0,29.6294,29.656,29.585,29.5938,7400.0
2013-04-25 11:45:00,33.33,33.35,33.33,33.33,600.0,29.5938,29.6116,29.5938,29.5938,600.0
2013-04-25 11:50:00,33.36,33.38,33.31,33.31,16600.0,29.6205,29.6382,29.5761,29.5761,16600.0
2013-04-25 11:55:00,33.33,33.33,33.28,33.28,1300.0,29.5938,29.5938,29.5494,29.5494,1300.0
2013-04-25 12:00:00,33.31,33.33,33.28,33.29,5000.0,29.5761,29.5938,29.5494,29.5583,5000.0
2013-04-25 12:05:00,33.29,33.3,33.29,33.3,300.0,29.5583,29.5672,29.5583,29.5672,300.0
2013-04-25 12:10:00,33.33,33.35,33.33,33.35,600.0,29.5938,29.6116,29.5938,29.6116,600.0
2013-04-25 12:15:00,33.33,33.35,33.33,33.33,900.0,29.5938,29.6116,29.5938,29.5938,900.0
2013-04-25 12:20:00,33.33,33.35,33.33,33.35,1500.0,29.5938,29.6116,29.5938,29.6116,1500.0
2013-04-25 12:25:00,33.32,33.36,33.32,33.36,800.0,29.585,29.6205,29.585,29.6205,800.0
2013-04-25 12:30:00,33.35,33.39,33.32,33.33,3600.0,29.6116,29.6471,29.585,29.5938,3600.0
2013-04-25 12:35:00,33.32,33.36,33.31,33.34,1500.0,29.585,29.6205,29.5761,29.6027,1500.0
2013-04-25 12:40:00,33.38,33.38,33.35,33.35,900.0,29.6382,29.6382,29.6116,29.6116,900.0
2013-04-25 12:45:00,33.37,33.37,33.33,33.37,3600.0,29.6294,29.6294,29.5938,29.6294,3600.0
2013-04-25 12:50:00,33.35,33.38,33.35,33.36,2600.0,29.6116,29.6382,29.6116,29.6205,2600.0
2013-04-25 12:55:00,33.36,33.37,33.36,33.36,700.0,29.6205,29.6294,29.6205,29.6205,700.0
2013-04-25 13:00:00,33.36,33.36,33.36,33.36,800.0,29.6205,29.6205,29.6205,29.6205,800.0
2013-04-25 13:05:00,33.36,33.36,33.33,33.33,800.0,29.6205,29.6205,29.5938,29.5938,800.0
2013-04-25 13:10:00,33.35,33.38,33.33,33.38,2300.0,29.6116,29.6382,29.5938,29.6382,2300.0
2013-04-25 13:15:00,33.37,33.42,33.35,33.36,3200.0,29.6294,29.6738,29.6116,29.6205,3200.0
2013-04-25 13:20:00,33.35,33.37,33.34,33.34,2300.0,29.6116,29.6294,29.6027,29.6027,2300.0
2013-04-25 13:25:00,33.37,33.37,33.36,33.36,200.0,29.6294,29.6294,29.6205,29.6205,200.0
2013-04-25 13:30:00,33.35,33.37,33.35,33.35,1200.0,29.6116,29.6294,29.6116,29.6116,1200.0
2013-04-25 13:35:00,33.35,33.36,33.35,33.36,1500.0,29.6116,29.6205,29.6116,29.6205,1500.0
2013-04-25 13:40:00,33.34,33.37,33.34,33.34,1500.0,29.6027,29.6294,29.6027,29.6027,1500.0
2013-04-25 13:45:00,33.35,33.35,33.29,33.29,7300.0,29.6116,29.6116,29.5583,29.5583,7300.0
2013-04-25 13:50:00,33.29,33.3,33.29,33.29,300.0,29.5583,29.5672,29.5583,29.5583,300.0
2013-04-25 13:55:00,33.32,33.36,33.31,33.36,1600.0,29.585,29.6205,29.5761,29.6205,1600.0
2013-04-25 14:00:00,33.37,33.46,33.34,33.34,10700.0,29.6294,29.7093,29.6027,29.6027,10700.0
2013-04-25 14:05:00,33.39,33.41,33.39,33.4,3800.0,29.6471,29.6649,29.6471,29.656,3800.0
2013-04-25 14:10:00,33.39,33.39,33.36,33.36,2100.0,29.6471,29.6471,29.6205,29.6205,2100.0
2013-04-25 14:15:00,33.37,33.37,33.35,33.35,300.0,29.6294,29.6294,29.6116,29.6116,300.0
2013-04-25 14:20:00,33.37,33.43,33.36,33.38,6200.0,29.6294,29.6826,29.6205,29.6382,6200.0
2013-04-25 14:25:00,33.38,33.4,33.38,33.4,1300.0,29.6382,29.656,29.6382,29.656,1300.0
2013-04-25 14:30:00,33.4,33.41,33.38,33.38,3700.0,29.656,29.6649,29.6382,29.6382,3700.0
2013-04-25 14:35:00,33.39,33.39,33.38,33.38,700.0,29.6471,29.6471,29.6382,29.6382,700.0
2013-04-25 14:40:00,33.38,33.39,33.34,33.37,2100.0,29.6382,29.6471,29.6027,29.6294,2100.0
2013-04-25 14:45:00,33.34,33.35,33.32,33.32,1600.0,29.6027,29.6116,29.585,29.585,1600.0
2013-04-25 14:50:00,33.31,33.34,33.31,33.34,1400.0,29.5761,29.6027,29.5761,29.6027,1400.0
2013-04-25 14:55:00,33.34,33.36,33.31,33.35,4400.0,29.6027,29.6205,29.5761,29.6116,4400.0
2013-04-25 15:00:00,33.36,33.36,33.31,33.31,2300.0,29.6205,29.6205,29.5761,29.5761,2300.0
2013-04-25 15:05:00,33.31,33.31,33.26,33.28,3900.0,29.5761,29.5761,29.5317,29.5494,3900.0
2013-04-25 15:10:00,33.27,33.3,33.23,33.3,3200.0,29.5406,29.5672,29.5051,29.5672,3200.0
2013-04-25 15:15:00,33.32,33.36,33.28,33.28,4600.0,29.585,29.6205,29.5494,29.5494,4600.0
2013-04-25 15:20:00,33.3,33.32,33.29,33.29,2400.0,29.5672,29.585,29.5583,29.5583,2400.0
2013-04-25 15:25:00,33.27,33.29,33.26,33.29,1900.0,29.5406,29.5583,29.5317,29.5583,1900.0
2013-04-25 15:30:00,33.3,33.35,33.3,33.35,1500.0,29.5672,29.6116,29.5672,29.6116,1500.0
2013-04-25 15:35:00,33.35,33.36,33.32,33.35,6100.0,29.6116,29.6205,29.585,29.6116,6100.0
2013-04-25 15:40:00,33.35,33.36,33.34,33.35,3100.0,29.6116,29.6205,29.6027,29.6116,3100.0
2013-04-25 15:45:00,33.35,33.36,33.32,33.35,10700.0,29.6116,29.6205,29.585,29.6116,10700.0
2013-04-25 15:50:00,33.34,33.34,33.3,33.31,3000.0,29.6027,29.6027,29.5672,29.5761,3000.0
2013-04-25 15:55:00,33.29,33.31,33.27,33.31,11400.0,29.5583,29.5761,29.5406,29.5761,11400.0
2013-04-26 09:30:00,33.2,33.3,33.2,33.3,2000.0,29.4784,29.5672,29.4784,29.5672,2000.0
2013-04-26 09:35:00,33.3,33.33,33.3,33.32,400.0,29.5672,29.5938,29.5672,29.585,400.0
2013-04-26 09:40:00,33.42,33.42,33.36,33.39,2900.0,29.6738,29.6738,29.6205,29.6471,2900.0
2013-04-26 09:45:00,33.36,33.37,33.32,33.32,1600.0,29.6205,29.6294,29.585,29.585,1600.0
2013-04-26 09:50:00,33.4,33.44,33.4,33.43,600.0,29.656,29.6915,29.656,29.6826,600.0
2013-04-26 09:55:00,33.44,33.44,33.44,33.44,600.0,29.6915,29.6915,29.6915,29.6915,600.0
2013-04-26 10:00:00,33.45,33.45,33.44,33.44,600.0,29.7004,29.7004,29.6915,29.6915,600.0
2013-04-26 10:05:00,33.44,33.44,33.38,33.38,1400.0,29.6915,29.6915,29.6382,29.6382,1400.0
2013-04-26 10:10:00,33.36,33.37,33.24,33.24,3300.0,29.6205,29.6294,29.5139,29.5139,3300.0
2013-04-26 10:15:00,33.24,33.24,33.24,33.24,0.0,29.5139,29.5139,29.5139,29.5139,0.0
2013-04-26 10:20:00,33.32,33.34,33.31,33.34,1800.0,29.585,29.6027,29.5761,29.6027,1800.0
2013-04-26 10:25:00,33.34,33.34,33.34,33.34,0.0,29.6027,29.6027,29.6027,29.6027,0.0
2013-04-26 10:30:00,33.4,33.43,33.33,33.33,4400.0,29.656,29.6826,29.5938,29.5938,4400.0
2013-04-26 10:35:00,33.32,33.33,33.24,33.24,2000.0,29.585,29.5938,29.5139,29.5139,2000.0
2013-04-26 10:40:00,33.29,33.29,33.29,33.29,300.0,29.5583,29.5583,29.5583,29.5583,300.0
2013-04-26 10:45:00,33.33,33.33,33.32,33.32,300.0,29.5938,29.5938,29.585,29.585,300.0
2013-04-26 10:50:00,33.33,33.33,33.25,33.28,2300.0,29.5938,29.5938,29.5228,29.5494,2300.0
2013-04-26 10:55:00,33.24,33.24,33.19,33.24,3200.0,29.5139,29.5139,29.4695,29.5139,3200.0
2013-04-26 11:00:00,33.26,33.26,33.26,33.26,100.0,29.5317,29.5317,29.5317,29.5317,100.0
2013-04-26 11:05:00,33.29,33.33,33.29,33.33,1400.0,29.5583,29.5938,29.5583,29.5938,1400.0
2013-04-26 11:10:00,33.36,33.38,33.31,33.32,3100.0,29.6205,29.6382,29.5761,29.585,3100.0
2013-04-26 11:15:00,33.31,33.31,33.26,33.29,500.0,29.5761,29.5761,29.5317,29.5583,500.0
2013-04-26 11:20:00,33.29,33.31,33.29,33.31,600.0,29.5583,29.5761,29.5583,29.5761,600.0
2013-04-26 11:25:00,33.35,33.38,33.32,33.32,2500.0,29.6116,29.6382,29.585,29.585,2500.0
2013-04-26 11:30:00,33.3,33.3,33.25,33.25,1100.0,29.5672,29.5672,29.5228,29.5228,1100.0
2013-04-26 11:35:00,33.28,33.28,33.25,33.25,1100.0,29.5494,29.5494,29.5228,29.5228,1100.0
2013-04-26 11:40:00,33.27,33.27,33.27,33.27,100.0,29.5406,29.5406,29.5406,29.5406,100.0
2013-04-26 11:45:00,33.29,33.31,33.29,33.31,400.0,29.5583,29.5761,29.5583,29.5761,400.0
2013-04-26 11:50:00,33.33,33.34,33.28,33.3,1600.0,29.5938,29.6027,29.5494,29.5672,1600.0
2013-04-26 11:55:00,33.3,33.3,33.3,33.3,0.0,29.5672,29.5672,29.5672,29.5672,0.0
2013-04-26 12:00:00,33.32,33.37,33.29,33.29,2300.0,29.585,29.6294,29.5583,29.5583,2300.0
2013-04-26 12:05:00,33.3,33.33,33.29,33.32,1400.0,29.5672,29.5938,29.5583,29.585,1400.0
2013-04-26 12:10:00,33.3,33.3,33.26,33.26,1200.0,29.5672,29.5672,29.5317,29.5317,1200.0
2013-04-26 12:15:00,33.22,33.26,33.22,33.25,500.0,29.4962,29.5317,29.4962,29.5228,500.0
2013-04-26 12:20:00,33.28,33.28,33.28,33.28,200.0,29.5494,29.5494,29.5494,29.5494,200.0
2013-04-26 12:25:00,33.3,33.35,33.3,33.35,1100.0,29.5672,29.6116,29.5672,29.6116,1100.0
2013-04-26 12:30:00,33.37,33.37,33.37,33.37,100.0,29.6294,29.6294,29.6294,29.6294,100.0
2013-04-26 12:35:00,33.37,33.37,33.37,33.37,0.0,29.6294,29.6294,29.6294,29.6294,0.0
2013-04-26 12:40:00,33.38,33.38,33.26,33.26,4300.0,29.6382,29.6382,29.5317,29.5317,4300.0
2013-04-26 12:45:00,33.28,33.28,33.28,33.28,100.0,29.5494,29.5494,29.5494,29.5494,100.0
2013-04-26 12:50:00,33.29,33.3,33.29,33.3,500.0,29.5583,29.5672,29.5583,29.5672,500.0
2013-04-26 12:55:00,33.32,33.32,33.32,33.32,500.0,29.585,29.585,29.585,29.585,500.0
2013-04-26 13:00:00,33.34,33.37,33.32,33.32,2200.0,29.6027,29.6294,29.585,29.585,2200.0
2013-04-26 13:05:00,33.32,33.33,33.29,33.31,1700.0,29.585,29.5938,29.5583,29.5761,1700.0
2013-04-26 13:10:00,33.31,33.31,33.31,33.31,0.0,29.5761,29.5761,29.5761,29.5761,0.0
2013-04-26 13:15:00,33.31,33.33,33.31,33.33,400.0,29.5761,29.5938,29.5761,29.5938,400.0
2013-04-26 13:20:00,33.36,33.37,33.31,33.31,3800.0,29.6205,29.6294,29.5761,29.5761,3800.0
2013-04-26 13:25:00,33.33,33.33,33.33,33.33,100.0,29.5938,29.5938,29.5938,29.5938,100.0
2013-04-26 13:30:00,33.32,33.32,33.27,33.27,2000.0,29.585,29.585,29.5406,29.5406,2000.0
2013-04-26 13:35:00,33.25,33.25,33.25,33.25,100.0,29.5228,29.5228,29.5228,29.5228,100.0
2013-04-26 13:40:00,33.24,33.28,33.22,33.27,700.0,29.5139,29.5494,29.4962,29.5406,700.0
2013-04-26 13:45:00,33.29,33.34,33.25,33.26,3700.0,29.5583,29.6027,29.5228,29.5317,3700.0
2013-04-26 13:50:00,33.25,33.25,33.24,33.24,200.0,29.5228,29.5228,29.5139,29.5139,200.0
2013-04-26 13:55:00,33.23,33.25,33.23,33.25,1000.0,29.5051,29.5228,29.5051,29.5228,1000.0
2013-04-26 14:00:00,33.25,33.25,33.24,33.24,1200.0,29.5228,29.5228,29.5139,29.5139,1200.0
2013-04-26 14:05:00,33.26,33.27,33.26,33.27,800.0,29.5317,29.5406,29.5317,29.5406,800.0
2013-04-26 14:10:00,33.27,33.27,33.27,33.27,0.0,29.5406,29.5406,29.5406,29.5406,0.0
2013-04-26 14:15:00,33.28,33.3,33.26,33.27,2900.0,29.5494,29.5672,29.5317,29.5406,2900.0
2013-04-26 14:20:00,33.27,33.27,33.26,33.27,1700.0,29.5406,29.5406,29.5317,29.5406,1700.0
2013-04-26 14:25:00,33.27,33.27,33.27,33.27,800.0,29.5406,29.5406,29.5406,29.5406,800.0
2013-04-26 14:30:00,33.27,33.27,33.25,33.25,2000.0,29.5406,29.5406,29.5228,29.5228,2000.0
2013-04-26 14:35:00,33.26,33.26,33.23,33.24,2100.0,29.5317,29.5317,29.5051,29.5139,2100.0
2013-04-26 14:40:00,33.25,33.26,33.25,33.26,500.0,29.5228,29.5317,29.5228,29.5317,500.0
2013-04-26 14:45:00,33.27,33.3,33.25,33.28,20300.0,29.5406,29.5672,29.5228,29.5494,20300.0
2013-04-26 14:50:00,33.29,33.29,33.28,33.28,1000.0,29.5583,29.5583,29.5494,29.5494,1000.0
2013-04-26 14:55:00,33.28,33.29,33.28,33.29,400.0,29.5494,29.5583,29.5494,29.5583,400.0
2013-04-26 15:00:00,33.3,33.32,33.25,33.27,5600.0,29.5672,29.585,29.5228,29.5406,5600.0
2013-04-26 15:05:00,33.28,33.28,33.22,33.22,2600.0,29.5494,29.5494,29.4962,29.4962,2600.0
2013-04-26 15:10:00,33.24,33.24,33.21,33.21,1000.0,29.5139,29.5139,29.4873,29.4873,1000.0
2013-04-26 15:15:00,33.2,33.21,33.19,33.21,2000.0,29.4784,29.4873,29.4695,29.4873,2000.0
2013-04-26 15:20:00,33.2,33.25,33.18,33.25,4700.0,29.4784,29.5228,29.4607,29.5228,4700.0
2013-04-26 15:25:00,33.24,33.29,33.24,33.28,1900.0,29.5139,29.5583,29.5139,29.5494,1900.0
2013-04-26 15:30:00,33.28,33.3,33.25,33.3,4300.0,29.5494,29.5672,29.5228,29.5672,4300.0
2013-04-26 15:35:00,33.3,33.3,33.27,33.27,5100.0,29.5672,29.5672,29.5406,29.5406,5100.0
2013-04-26 15:40:00,33.27,33.29,33.26,33.27,5500.0,29.5406,29.5583,29.5317,29.5406,5500.0
2013-04-26 15:45:00,33.28,33.28,33.22,33.25,10000.0,29.5494,29.5494,29.4962,29.5228,10000.0
2013-04-26 15:50:00,33.24,33.26,33.2,33.23,12500.0,29.5139,29.5317,29.4784,29.5051,12500.0
2013-04-26 15:55:00,33.22,33.25,33.2,33.21,22200.0,29.4962,29.5228,29.4784,29.4873,22200.0
2013-04-29 09:30:00,33.37,33.59,33.28,33.52,2700.0,29.6294,29.8247,29.5494,29.7625,2700.0
2013-04-29 09:35:00,33.52,33.52,33.52,33.52,100.0,29.7625,29.7625,29.7625,29.7625,100.0
2013-04-29 09:40:00,33.5,33.51,33.38,33.38,2400.0,29.7448,29.7537,29.6382,29.6382,2400.0
2013-04-29 09:45:00,33.35,33.35,33.27,33.28,1200.0,29.6116,29.6116,29.5406,29.5494,1200.0
2013-04-29 09:50:00,33.35,33.35,33.35,33.35,300.0,29.6116,29.6116,29.6116,29.6116,300.0
2013-04-29 09:55:00,33.35,33.35,33.35,33.35,0.0,29.6116,29.6116,29.6116,29.6116,0.0
2013-04-29 10:00:00,33.41,33.47,33.41,33.47,500.0,29.6649,29.7182,29.6649,29.7182,500.0
2013-04-29 10:05:00,33.47,33.47,33.44,33.44,1400.0,29.7182,29.7182,29.6915,29.6915,1400.0
2013-04-29 10:10:00,33.48,33.48,33.29,33.29,9100.0,29.727,29.727,29.5583,29.5583,9100.0
2013-04-29 10:15:00,33.37,33.39,33.35,33.39,3000.0,29.6294,29.6471,29.6116,29.6471,3000.0
2013-04-29 10:20:00,33.4,33.43,33.35,33.37,3300.0,29.656,29.6826,29.6116,29.6294,3300.0
2013-04-29 10:25:00,33.36,33.42,33.35,33.42,1700.0,29.6205,29.6738,29.6116,29.6738,1700.0
2013-04-29 10:30:00,33.39,33.39,33.39,33.39,400.0,29.6471,29.6471,29.6471,29.6471,400.0
2013-04-29 10:35:00,33.4,33.4,33.36,33.36,800.0,29.656,29.656,29.6205,29.6205,800.0
2013-04-29 10:40:00,33.37,33.4,33.36,33.39,1700.0,29.6294,29.656,29.6205,29.6471,1700.0
2013-04-29 10:45:00,33.39,33.41,33.38,33.41,1900.0,29.6471,29.6649,29.6382,29.6649,1900.0
2013-04-29 10:50:00,33.42,33.42,33.4,33.4,400.0,29.6738,29.6738,29.656,29.656,400.0
2013-04-29 10:55:00,33.4,33.41,33.4,33.41,600.0,29.656,29.6649,29.656,29.6649,600.0
2013-04-29 11:00:00,33.43,33.43,33.4,33.41,400.0,29.6826,29.6826,29.656,29.6649,400.0
2013-04-29 11:05:00,33.39,33.39,33.33,33.33,2700.0,29.6471,29.6471,29.5938,29.5938,2700.0
2013-04-29 11:10:00,33.36,33.36,33.34,33.34,300.0,29.6205,29.6205,29.6027,29.6027,300.0
2013-04-29 11:15:00,33.36,33.39,33.33,33.37,5200.0,29.6205,29.6471,29.5938,29.6294,5200.0
2013-04-29 11:20:00,33.35,33.39,33.34,33.39,1000.0,29.6116,29.6471,29.6027,29.6471,1000.0
2013-04-29 11:25:00,33.39,33.39,33.37,33.39,1600.0,29.6471,29.6471,29.6294,29.6471,1600.0
2013-04-29 11:30:00,33.42,33.42,33.41,33.42,1000.0,29.6738,29.6738,29.6649,29.6738,1000.0
2013-04-29 11:35:00,33.42,33.45,33.42,33.44,900.0,29.6738,29.7004,29.6738,29.6915,900.0
2013-04-29 11:40:00,33.44,33.47,33.44,33.44,1400.0,29.6915,29.7182,29.6915,29.6915,1400.0
2013-04-29 11:45:00,33.46,33.46,33.46,33.46,200.0,29.7093,29.7093,29.7093,29.7093,200.0
2013-04-29 11:50:00,33.45,33.48,33.45,33.47,800.0,29.7004,29.727,29.7004,29.7182,800.0
2013-04-29 11:55:00,33.46,33.47,33.45,33.45,1200.0,29.7093,29.7182,29.7004,29.7004,1200.0
2013-04-29 12:00:00,33.49,33.53,33.49,33.53,3800.0,29.7359,29.7714,29.7359,29.7714,3800.0
2013-04-29 12:05:00,33.53,33.55,33.52,33.55,1100.0,29.7714,29.7892,29.7625,29.7892,1100.0
2013-04-29 12:10:00,33.52,33.55,33.49,33.49,1800.0,29.7625,29.7892,29.7359,29.7359,1800.0
2013-04-29 12:15:00,33.5,33.53,33.41,33.42,5100.0,29.7448,29.7714,29.6649,29.6738,5100.0
2013-04-29 12:20:00,33.41,33.45,33.41,33.43,2700.0,29.6649,29.7004,29.6649,29.6826,2700.0
2013-04-29 12:25:00,33.43,33.43,33.43,33.43,400.0,29.6826,29.6826,29.6826,29.6826,400.0
2013-04-29 12:30:00,33.43,33.45,33.42,33.44,900.0,29.6826,29.7004,29.6738,29.6915,900.0
2013-04-29 12:35:00,33.43,33.45,33.43,33.44,1000.0,29.6826,29.7004,29.6826,29.6915,1000.0
2013-04-29 12:40:00,33.44,33.45,33.39,33.41,3200.0,29.6915,29.7004,29.6471,29.6649,3200.0
2013-04-29 12:45:00,33.39,33.4,33.37,33.39,600.0,29.6471,29.656,29.6294,29.6471,600.0
2013-04-29 12:50:00,33.39,33.4,33.37,33.37,1500.0,29.6471,29.656,29.6294,29.6294,1500.0
2013-04-29 12:55:00,33.39,33.4,33.35,33.35,3500.0,29.6471,29.656,29.6116,29.6116,3500.0
2013-04-29 13:00:00,33.37,33.37,33.35,33.35,300.0,29.6294,29.6294,29.6116,29.6116,300.0
2013-04-29 13:05:00,33.35,33.38,33.35,33.38,1000.0,29.6116,29.6382,29.6116,29.6382,1000.0
2013-04-29 13:10:00,33.41,33.42,33.41,33.42,300.0,29.6649,29.6738,29.6649,29.6738,300.0
2013-04-29 13:15:00,33.4,33.42,33.4,33.42,600.0,29.656,29.6738,29.656,29.6738,600.0
2013-04-29 13:20:00,33.45,33.46,33.44,33.44,700.0,29.7004,29.7093,29.6915,29.6915,700.0
2013-04-29 13:25:00,33.47,33.47,33.44,33.44,600.0,29.7182,29.7182,29.6915,29.6915,600.0
2013-04-29 13:30:00,33.45,33.45,33.45,33.45,200.0,29.7004,29.7004,29.7004,29.7004,200.0
2013-04-29 13:35:00,33.48,33.48,33.48,33.48,200.0,29.727,29.727,29.727,29.727,200.0
2013-04-29 13:40:00,33.52,33.52,33.45,33.45,1900.0,29.7625,29.7625,29.7004,29.7004,1900.0
2013-04-29 13:45:00,33.45,33.51,33.42,33.51,1600.0,29.7004,29.7537,29.6738,29.7537,1600.0
2013-04-29 13:50:00,33.5,33.56,33.5,33.56,600.0,29.7448,29.7981,29.7448,29.7981,600.0
2013-04-29 13:55:00,33.59,33.66,33.59,33.63,2300.0,29.8247,29.8869,29.8247,29.8602,2300.0
2013-04-29 14:00:00,33.65,33.65,33.65,33.65,300.0,29.878,29.878,29.878,29.878,300.0
2013-04-29 14:05:00,33.66,33.69,33.64,33.68,2500.0,29.8869,29.9135,29.8691,29.9046,2500.0
2013-04-29 14:10:00,33.69,33.7,33.69,33.7,800.0,29.9135,29.9224,29.9135,29.9224,800.0
2013-04-29 14:15:00,33.7,33.7,33.58,33.59,4700.0,29.9224,29.9224,29.8158,29.8247,4700.0
2013-04-29 14:20:00,33.58,33.65,33.58,33.65,1700.0,29.8158,29.878,29.8158,29.878,1700.0
2013-04-29 14:25:00,33.63,33.66,33.51,33.52,16000.0,29.8602,29.8869,29.7537,29.7625,16000.0
2013-04-29 14:30:00,33.56,33.57,33.54,33.55,800.0,29.7981,29.8069,29.7803,29.7892,800.0
2013-04-29 14:35:00,33.53,33.55,33.4,33.4,14800.0,29.7714,29.7892,29.656,29.656,14800.0
2013-04-29 14:40:00,33.43,33.45,33.4,33.44,900.0,29.6826,29.7004,29.656,29.6915,900.0
2013-04-29 14:45:00,33.43,33.52,33.43,33.44,6500.0,29.6826,29.7625,29.6826,29.6915,6500.0
2013-04-29 14:50:00,33.45,33.45,33.45,33.45,200.0,29.7004,29.7004,29.7004,29.7004,200.0
2013-04-29 14:55:00,33.42,33.45,33.4,33.44,13700.0,29.6738,29.7004,29.656,29.6915,13700.0
2013-04-29 15:00:00,33.47,33.49,33.46,33.49,1200.0,29.7182,29.7359,29.7093,29.7359,1200.0
2013-04-29 15:05:00,33.49,33.5,33.43,33.46,1900.0,29.7359,29.7448,29.6826,29.7093,1900.0
2013-04-29 15:10:00,33.45,33.45,33.39,33.4,5600.0,29.7004,29.7004,29.6471,29.656,5600.0
2013-04-29 15:15:00,33.4,33.42,33.39,33.42,6600.0,29.656,29.6738,29.6471,29.6738,6600.0
2013-04-29 15:20:00,33.45,33.48,33.43,33.47,1500.0,29.7004,29.727,29.6826,29.7182,1500.0
2013-04-29 15:25:00,33.46,33.47,33.43,33.46,2500.0,29.7093,29.7182,29.6826,29.7093,2500.0
2013-04-29 15:30:00,33.47,33.47,33.47,33.47,400.0,29.7182,29.7182,29.7182,29.7182,400.0
2013-04-29 15:35:00,33.46,33.55,33.46,33.54,4400.0,29.7093,29.7892,29.7093,29.7803,4400.0
2013-04-29 15:40:00,33.53,33.53,33.52,33.53,1100.0,29.7714,29.7714,29.7625,29.7714,1100.0
2013-04-29 15:45:00,33.54,33.58,33.42,33.42,18300.0,29.7803,29.8158,29.6738,29.6738,18300.0
2013-04-29 15:50:00,33.45,33.49,33.44,33.45,4900.0,29.7004,29.7359,29.6915,29.7004,4900.0
2013-04-29 15:55:00,33.45,33.45,33.37,33.44,27400.0,29.7004,29.7004,29.6294,29.6915,27400.0
2013-04-30 09:30:00,33.39,33.48,33.39,33.42,2500.0,29.6471,29.727,29.6471,29.6738,2500.0
2013-04-30 09:35:00,33.51,33.63,33.48,33.63,2200.0,29.7537,29.8602,29.727,29.8602,2200.0
2013-04-30 09:40:00,33.61,33.64,33.42,33.43,2600.0,29.8425,29.8691,29.6738,29.6826,2600.0
2013-04-30 09:45:00,33.46,33.48,33.39,33.47,800.0,29.7093,29.727,29.6471,29.7182,800.0
2013-04-30 09:50:00,33.51,33.51,33.48,33.51,500.0,29.7537,29.7537,29.727,29.7537,500.0
2013-04-30 09:55:00,33.5,33.55,33.45,33.52,1900.0,29.7448,29.7892,29.7004,29.7625,1900.0
2013-04-30 10:00:00,33.48,33.52,33.44,33.52,600.0,29.727,29.7625,29.6915,29.7625,600.0
2013-04-30 10:05:00,33.53,33.55,33.49,33.55,3100.0,29.7714,29.7892,29.7359,29.7892,3100.0
2013-04-30 10:10:00,33.53,33.69,33.53,33.67,5600.0,29.7714,29.9135,29.7714,29.8957,5600.0
2013-04-30 10:15:00,33.68,33.81,33.68,33.7,5900.0,29.9046,30.02,29.9046,29.9224,5900.0
2013-04-30 10:20:00,33.74,33.77,33.71,33.72,2600.0,29.9579,29.9845,29.9312,29.9401,2600.0
2013-04-30 10:25:00,33.77,33.8,33.77,33.77,1200.0,29.9845,30.0112,29.9845,29.9845,1200.0
2013-04-30 10:30:00,33.79,33.79,33.69,33.74,2900.0,30.0023,30.0023,29.9135,29.9579,2900.0
2013-04-30 10:35:00,33.81,33.84,33.79,33.83,2600.0,30.02,30.0467,30.0023,30.0378,2600.0
2013-04-30 10:40:00,33.83,33.83,33.81,33.82,700.0,30.0378,30.0378,30.02,30.0289,700.0
2013-04-30 10:45:00,33.85,33.86,33.84,33.84,1100.0,30.0556,30.0644,30.0467,30.0467,1100.0
2013-04-30 10:50:00,33.85,33.85,33.8,33.82,1300.0,30.0556,30.0556,30.0112,30.0289,1300.0
2013-04-30 10:55:00,33.84,33.84,33.69,33.71,6900.0,30.0467,30.0467,29.9135,29.9312,6900.0
2013-04-30 11:00:00,33.74,33.76,33.7,33.76,300.0,29.9579,29.9756,29.9224,29.9756,300.0
2013-04-30 11:05:00,33.77,33.8,33.74,33.78,6300.0,29.9845,30.0112,29.9579,29.9934,6300.0
2013-04-30 11:10:00,33.76,33.8,33.76,33.8,2500.0,29.9756,30.0112,29.9756,30.0112,2500.0
2013-04-30 11:15:00,33.8,33.8,33.76,33.77,1500.0,30.0112,30.0112,29.9756,29.9845,1500.0
2013-04-30 11:20:00,33.81,33.81,33.8,33.8,600.0,30.02,30.02,30.0112,30.0112,600.0
2013-04-30 11:25:00,33.82,33.83,33.78,33.8,1400.0,30.0289,30.0378,29.9934,30.0112,1400.0
2013-04-30 11:30:00,33.78,33.81,33.75,33.76,3500.0,29.9934,30.02,29.9668,29.9756,3500.0
2013-04-30 11:35:00,33.77,33.79,33.77,33.78,700.0,29.9845,30.0023,29.9845,29.9934,700.0
2013-04-30 11:40:00,33.8,33.81,33.73,33.78,9800.0,30.0112,30.02,29.949,29.9934,9800.0
2013-04-30 11:45:00,33.75,33.75,33.71,33.71,1400.0,29.9668,29.9668,29.9312,29.9312,1400.0
2013-04-30 11:50:00,33.72,33.79,33.71,33.75,3800.0,29.9401,30.0023,29.9312,29.9668,3800.0
2013-04-30 11:55:00,33.75,33.76,33.61,33.64,7200.0,29.9668,29.9756,29.8425,29.8691,7200.0
2013-04-30 12:00:00,33.65,33.69,33.64,33.69,1100.0,29.878,29.9135,29.8691,29.9135,1100.0
2013-04-30 12:05:00,33.69,33.73,33.69,33.72,4600.0,29.9135,29.949,29.9135,29.9401,4600.0
2013-04-30 12:10:00,33.72,33.72,33.7,33.71,700.0,29.9401,29.9401,29.9224,29.9312,700.0
2013-04-30 12:15:00,33.71,33.73,33.7,33.72,2300.0,29.9312,29.949,29.9224,29.9401,2300.0
2013-04-30 12:20:00,33.73,33.77,33.72,33.75,1600.0,29.949,29.9845,29.9401,29.9668,1600.0
2013-04-30 12:25:00,33.75,33.8,33.74,33.8,2300.0,29.9668,30.0112,29.9579,30.0112,2300.0
2013-04-30 12:30:00,33.8,33.81,33.79,33.81,42800.0,30.0112,30.02,30.0023,30.02,42800.0
2013-04-30 12:35:00,33.8,33.82,33.77,33.81,6900.0,30.0112,30.0289,29.9845,30.02,6900.0
2013-04-30 12:40:00,33.81,33.81,33.69,33.73,16400.0,30.02,30.02,29.9135,29.949,16400.0
2013-04-30 12:45:00,33.72,33.74,33.71,33.71,3700.0,29.9401,29.9579,29.9312,29.9312,3700.0
2013-04-30 12:50:00,33.72,33.73,33.7,33.71,5400.0,29.9401,29.949,29.9224,29.9312,5400.0
2013-04-30 12:55:00,33.73,33.75,33.72,33.73,1900.0,29.949,29.9668,29.9401,29.949,1900.0
2013-04-30 13:00:00,33.72,33.72,33.72,33.72,300.0,29.9401,29.9401,29.9401,29.9401,300.0
2013-04-30 13:05:00,33.72,33.73,33.7,33.7,4000.0,29.9401,29.949,29.9224,29.9224,4000.0
2013-04-30 13:10:00,33.7,33.76,33.7,33.74,2900.0,29.9224,29.9756,29.9224,29.9579,2900.0
2013-04-30 13:15:00,33.72,33.74,33.72,33.73,1200.0,29.9401,29.9579,29.9401,29.949,1200.0
2013-04-30 13:20:00,33.75,33.8,33.75,33.79,1000.0,29.9668,30.0112,29.9668,30.0023,1000.0
2013-04-30 13:25:00,33.8,33.82,33.79,33.8,5600.0,30.0112,30.0289,30.0023,30.0112,5600.0
2013-04-30 13:30:00,33.8,33.81,33.8,33.8,2300.0,30.0112,30.02,30.0112,30.0112,2300.0
2013-04-30 13:35:00,33.78,33.79,33.65,33.68,13300.0,29.9934,30.0023,29.878,29.9046,13300.0
2013-04-30 13:40:00,33.67,33.69,33.64,33.64,7900.0,29.8957,29.9135,29.8691,29.8691,7900.0
2013-04-30 13:45:00,33.62,33.65,33.59,33.65,2400.0,29.8513,29.878,29.8247,29.878,2400.0
2013-04-30 13:50:00,33.68,33.68,33.51,33.52,13500.0,29.9046,29.9046,29.7537,29.7625,13500.0
2013-04-30 13:55:00,33.57,33.6,33.57,33.6,400.0,29.8069,29.8336,29.8069,29.8336,400.0
2013-04-30 14:00:00,33.62,33.63,33.6,33.61,3000.0,29.8513,29.8602,29.8336,29.8425,3000.0
2013-04-30 14:05:00,33.62,33.62,33.53,33.53,5000.0,29.8513,29.8513,29.7714,29.7714,5000.0
2013-04-30 14:10:00,33.57,33.58,33.57,33.58,500.0,29.8069,29.8158,29.8069,29.8158,500.0
2013-04-30 14:15:00,33.61,33.63,33.6,33.6,4600.0,29.8425,29.8602,29.8336,29.8336,4600.0
2013-04-30 14:20:00,33.62,33.67,33.6,33.66,8100.0,29.8513,29.8957,29.8336,29.8869,8100.0
2013-04-30 14:25:00,33.66,33.68,33.65,33.67,3900.0,29.8869,29.9046,29.878,29.8957,3900.0
2013-04-30 14:30:00,33.67,33.68,33.64,33.68,10200.0,29.8957,29.9046,29.8691,29.9046,10200.0
2013-04-30 14:35:00,33.67,33.73,33.67,33.72,3000.0,29.8957,29.949,29.8957,29.9401,3000.0
2013-04-30 14:40:00,33.75,33.77,33.71,33.75,2700.0,29.9668,29.9845,29.9312,29.9668,2700.0
2013-04-30 14:45:00,33.76,33.81,33.75,33.8,3800.0,29.9756,30.02,29.9668,30.0112,3800.0
2013-04-30 14:50:00,33.81,33.81,33.76,33.8,5600.0,30.02,30.02,29.9756,30.0112,5600.0
2013-04-30 14:55:00,33.8,33.8,33.79,33.8,1300.0,30.0112,30.0112,30.0023,30.0112,1300.0
2013-04-30 15:00:00,33.8,33.81,33.77,33.8,18600.0,30.0112,30.02,29.9845,30.0112,18600.0
2013-04-30 15:05:00,33.82,33.82,33.78,33.82,8400.0,30.0289,30.0289,29.9934,30.0289,8400.0
2013-04-30 15:10:00,33.82,33.83,33.78,33.79,7100.0,30.0289,30.0378,29.9934,30.0023,7100.0
2013-04-30 15:15:00,33.8,33.84,33.8,33.81,12300.0,30.0112,30.0467,30.0112,30.02,12300.0
2013-04-30 15:20:00,33.82,33.85,33.79,33.8,17300.0,30.0289,30.0556,30.0023,30.0112,17300.0
2013-04-30 15:25:00,33.8,33.84,33.78,33.79,9800.0,30.0112,30.0467,29.9934,30.0023,9800.0
2013-04-30 15:30:00,33.8,33.83,33.79,33.83,3200.0,30.0112,30.0378,30.0023,30.0378,3200.0
2013-04-30 15:35:00,33.83,33.9,33.83,33.9,8700.0,30.0378,30.1,30.0378,30.1,8700.0
2013-04-30 15:40:00,33.89,33.92,33.75,33.75,29500.0,30.0911,30.1177,29.9668,29.9668,29500.0
2013-04-30 15:45:00,33.75,33.89,33.75,33.86,23400.0,29.9668,30.0911,29.9668,30.0644,23400.0
2013-04-30 15:50:00,33.87,33.96,33.87,33.95,18300.0,30.0733,30.1532,30.0733,30.1443,18300.0
2013-04-30 15:55:00,33.95,34.05,33.84,34.04,64600.0,30.1443,30.2331,30.0467,30.2243,64600.0
2013-05-01 09:30:00,33.88,33.88,32.73,32.73,13400.0,30.0822,30.0822,29.0611,29.0611,13400.0
2013-05-01 09:35:00,32.84,32.84,32.0,32.05,39800.0,29.1588,29.1588,28.4129,28.4573,39800.0
2013-05-01 09:40:00,32.05,32.24,31.84,32.17,32700.0,28.4573,28.626,28.2709,28.5639,32700.0
2013-05-01 09:45:00,32.16,32.23,31.63,31.94,48600.0,28.555,28.6172,28.0844,28.3597,48600.0
2013-05-01 09:50:00,31.97,32.11,31.9,32.01,62600.0,28.3863,28.5106,28.3241,28.4218,62600.0
2013-05-01 09:55:00,32.01,32.09,31.85,32.05,34000.0,28.4218,28.4928,28.2797,28.4573,34000.0
2013-05-01 10:00:00,32.02,32.05,31.97,32.01,13400.0,28.4307,28.4573,28.3863,28.4218,13400.0
2013-05-01 10:05:00,31.98,32.06,31.98,32.02,45700.0,28.3952,28.4662,28.3952,28.4307,45700.0
2013-05-01 10:10:00,32.02,32.07,31.99,32.03,14200.0,28.4307,28.4751,28.4041,28.4396,14200.0
2013-05-01 10:15:00,32.06,32.08,31.99,32.01,33400.0,28.4662,28.484,28.4041,28.4218,33400.0
2013-05-01 10:20:00,32.06,32.36,32.05,32.3,25200.0,28.4662,28.7326,28.4573,28.6793,25200.0
2013-05-01 10:25:00,32.33,32.34,32.14,32.21,11900.0,28.7059,28.7148,28.5372,28.5994,11900.0
2013-05-01 10:30:00,32.21,32.28,32.2,32.23,4200.0,28.5994,28.6615,28.5905,28.6172,4200.0
2013-05-01 10:35:00,32.22,32.31,32.19,32.28,10900.0,28.6083,28.6882,28.5816,28.6615,10900.0
2013-05-01 10:40:00,32.29,32.59,32.29,32.55,15600.0,28.6704,28.9368,28.6704,28.9013,15600.0
2013-05-01 10:45:00,32.53,32.59,32.47,32.52,11000.0,28.8835,28.9368,28.8302,28.8746,11000.0
2013-05-01 10:50:00,32.49,32.5,32.34,32.44,8700.0,28.848,28.8569,28.7148,28.8036,8700.0
2013-05-01 10:55:00,32.42,32.67,32.41,32.61,14000.0,28.7859,29.0078,28.777,28.9546,14000.0
2013-05-01 11:00:00,32.61,32.79,32.59,32.77,18600.0,28.9546,29.1144,28.9368,29.0966,18600.0
2013-05-01 11:05:00,32.77,32.81,32.75,32.8,6800.0,29.0966,29.1321,29.0789,29.1233,6800.0
2013-05-01 11:10:00,32.82,32.87,32.63,32.77,15100.0,29.141,29.1854,28.9723,29.0966,15100.0
2013-05-01 11:15:00,32.74,32.77,32.65,32.68,6800.0,29.07,29.0966,28.9901,29.0167,6800.0
2013-05-01 11:20:00,32.7,32.79,32.69,32.75,3500.0,29.0345,29.1144,29.0256,29.0789,3500.0
2013-05-01 11:25:00,32.75,32.86,32.75,32.82,7700.0,29.0789,29.1765,29.0789,29.141,7700.0
2013-05-01 11:30:00,32.86,33.0,32.86,32.95,48300.0,29.1765,29.3008,29.1765,29.2564,48300.0
2013-05-01 11:35:00,32.96,33.12,32.96,33.06,12100.0,29.2653,29.4074,29.2653,29.3541,12100.0
2013-05-01 11:40:00,33.06,33.06,33.0,33.05,15100.0,29.3541,29.3541,29.3008,29.3452,15100.0
2013-05-01 11:45:00,33.03,33.15,33.02,33.07,11600.0,29.3275,29.434,29.3186,29.363,11600.0
2013-05-01 11:50:00,33.08,33.11,33.05,33.05,1600.0,29.3719,29.3985,29.3452,29.3452,1600.0
2013-05-01 11:55:00,33.05,33.18,33.05,33.16,11800.0,29.3452,29.4607,29.3452,29.4429,11800.0
2013-05-01 12:00:00,33.15,33.22,33.13,33.17,41900.0,29.434,29.4962,29.4163,29.4518,41900.0
2013-05-01 12:05:00,33.17,33.27,33.14,33.26,11900.0,29.4518,29.5406,29.4251,29.5317,11900.0
2013-05-01 12:10:00,33.21,33.34,33.16,33.34,9500.0,29.4873,29.6027,29.4429,29.6027,9500.0
2013-05-01 12:15:00,33.35,33.39,33.31,33.36,3700.0,29.6116,29.6471,29.5761,29.6205,3700.0
2013-05-01 12:20:00,33.35,33.38,33.31,33.31,2800.0,29.6116,29.6382,29.5761,29.5761,2800.0
2013-05-01 12:25:00,33.33,33.4,33.31,33.34,36100.0,29.5938,29.656,29.5761,29.6027,36100.0
2013-05-01 12:30:00,33.31,33.31,33.16,33.16,9400.0,29.5761,29.5761,29.4429,29.4429,9400.0
2013-05-01 12:35:00,33.09,33.14,33.01,33.04,3500.0,29.3807,29.4251,29.3097,29.3364,3500.0
2013-05-01 12:40:00,33.04,33.21,33.04,33.21,4200.0,29.3364,29.4873,29.3364,29.4873,4200.0
2013-05-01 12:45:00,33.21,33.36,33.21,33.32,7400.0,29.4873,29.6205,29.4873,29.585,7400.0
2013-05-01 12:50:00,33.3,33.35,33.3,33.3,3700.0,29.5672,29.6116,29.5672,29.5672,3700.0
2013-05-01 12:55:00,33.3,33.32,33.24,33.24,3000.0,29.5672,29.585,29.5139,29.5139,3000.0
2013-05-01 13:00:00,33.2,33.21,33.1,33.16,2900.0,29.4784,29.4873,29.3896,29.4429,2900.0
2013-05-01 13:05:00,33.15,33.2,33.13,33.14,2800.0,29.434,29.4784,29.4163,29.4251,2800.0
2013-05-01 13:10:00,33.13,33.17,33.11,33.14,1300.0,29.4163,29.4518,29.3985,29.4251,1300.0
2013-05-01 13:15:00,33.17,33.17,33.13,33.13,3000.0,29.4518,29.4518,29.4163,29.4163,3000.0
2013-05-01 13:20:00,33.13,33.31,33.1,33.31,5600.0,29.4163,29.5761,29.3896,29.5761,5600.0
2013-05-01 13:25:00,33.31,33.37,33.27,33.36,9600.0,29.5761,29.6294,29.5406,29.6205,9600.0
2013-05-01 13:30:00,33.35,33.36,33.28,33.35,3400.0,29.6116,29.6205,29.5494,29.6116,3400.0
2013-05-01 13:35:00,33.35,33.36,33.22,33.22,231500.0,29.6116,29.6205,29.4962,29.4962,231500.0
2013-05-01 13:40:00,33.22,33.22,33.14,33.15,6200.0,29.4962,29.4962,29.4251,29.434,6200.0
2013-05-01 13:45:00,33.15,33.21,33.15,33.19,2100.0,29.434,29.4873,29.434,29.4695,2100.0
2013-05-01 13:50:00,33.14,33.14,33.04,33.1,4300.0,29.4251,29.4251,29.3364,29.3896,4300.0
2013-05-01 13:55:00,33.1,33.32,33.1,33.32,2700.0,29.3896,29.585,29.3896,29.585,2700.0
2013-05-01 14:00:00,33.34,33.35,33.06,33.21,5200.0,29.6027,29.6116,29.3541,29.4873,5200.0
2013-05-01 14:05:00,33.3,33.34,33.3,33.34,1400.0,29.5672,29.6027,29.5672,29.6027,1400.0
2013-05-01 14:10:00,33.34,33.34,33.19,33.25,2900.0,29.6027,29.6027,29.4695,29.5228,2900.0
2013-05-01 14:15:00,33.28,33.34,33.28,33.34,1900.0,29.5494,29.6027,29.5494,29.6027,1900.0
2013-05-01 14:20:00,33.33,33.38,33.29,33.29,5700.0,29.5938,29.6382,29.5583,29.5583,5700.0
2013-05-01 14:25:00,33.29,33.31,33.17,33.2,4500.0,29.5583,29.5761,29.4518,29.4784,4500.0
2013-05-01 14:30:00,33.2,33.22,33.18,33.22,2300.0,29.4784,29.4962,29.4607,29.4962,2300.0
2013-05-01 14:35:00,33.24,33.35,33.24,33.29,6400.0,29.5139,29.6116,29.5139,29.5583,6400.0
2013-05-01 14:40:00,33.26,33.31,33.25,33.29,1400.0,29.5317,29.5761,29.5228,29.5583,1400.0
2013-05-01 14:45:00,33.28,33.33,33.26,33.33,6100.0,29.5494,29.5938,29.5317,29.5938,6100.0
2013-05-01 14:50:00,33.3,33.34,33.29,33.34,3200.0,29.5672,29.6027,29.5583,29.6027,3200.0
2013-05-01 14:55:00,33.33,33.37,33.33,33.34,7000.0,29.5938,29.6294,29.5938,29.6027,7000.0
2013-05-01 15:00:00,33.34,33.34,33.18,33.31,9100.0,29.6027,29.6027,29.4607,29.5761,9100.0
2013-05-01 15:05:00,33.28,33.29,33.21,33.21,8500.0,29.5494,29.5583,29.4873,29.4873,8500.0
2013-05-01 15:10:00,33.2,33.26,33.2,33.26,3500.0,29.4784,29.5317,29.4784,29.5317,3500.0
2013-05-01 15:15:00,33.22,33.35,33.22,33.31,9300.0,29.4962,29.6116,29.4962,29.5761,9300.0
2013-05-01 15:20:00,33.3,33.33,33.21,33.21,11800.0,29.5672,29.5938,29.4873,29.4873,11800.0
2013-05-01 15:25:00,33.22,33.33,33.22,33.3,14500.0,29.4962,29.5938,29.4962,29.5672,14500.0
2013-05-01 15:30:00,33.29,33.33,33.23,33.28,11100.0,29.5583,29.5938,29.5051,29.5494,11100.0
2013-05-01 15:35:00,33.29,33.29,33.16,33.18,11100.0,29.5583,29.5583,29.4429,29.4607,11100.0
2013-05-01 15:40:00,33.18,33.22,33.18,33.18,10300.0,29.4607,29.4962,29.4607,29.4607,10300.0
2013-05-01 15:45:00,33.21,33.3,33.21,33.23,17400.0,29.4873,29.5672,29.4873,29.5051,17400.0
2013-05-01 15:50:00,33.23,33.25,33.12,33.12,46700.0,29.5051,29.5228,29.4074,29.4074,46700.0
2013-05-01 15:55:00,33.11,33.26,33.1,33.26,66900.0,29.3985,29.5317,29.3896,29.5317,66900.0
2013-05-02 09:30:00,33.45,33.45,33.05,33.12,9100.0,29.7004,29.7004,29.3452,29.4074,9100.0
2013-05-02 09:35:00,33.2,33.2,33.12,33.12,500.0,29.4784,29.4784,29.4074,29.4074,500.0
2013-05-02 09:40:00,33.11,33.11,33.02,33.08,1600.0,29.3985,29.3985,29.3186,29.3719,1600.0
2013-05-02 09:45:00,33.02,33.08,33.02,33.05,3200.0,29.3186,29.3719,29.3186,29.3452,3200.0
2013-05-02 09:50:00,33.09,33.15,33.03,33.03,4200.0,29.3807,29.434,29.3275,29.3275,4200.0
2013-05-02 09:55:00,33.0,33.0,33.0,33.0,200.0,29.3008,29.3008,29.3008,29.3008,200.0
2013-05-02 10:00:00,32.97,33.05,32.97,33.05,5200.0,29.2742,29.3452,29.2742,29.3452,5200.0
2013-05-02 10:05:00,33.08,33.14,33.08,33.14,1300.0,29.3719,29.4251,29.3719,29.4251,1300.0
2013-05-02 10:10:00,33.16,33.26,33.12,33.24,4200.0,29.4429,29.5317,29.4074,29.5139,4200.0
2013-05-02 10:15:00,33.28,33.33,33.27,33.33,1800.0,29.5494,29.5938,29.5406,29.5938,1800.0
2013-05-02 10:20:00,33.32,33.51,33.32,33.49,3300.0,29.585,29.7537,29.585,29.7359,3300.0
2013-05-02 10:25:00,33.52,33.64,33.52,33.63,5400.0,29.7625,29.8691,29.7625,29.8602,5400.0
2013-05-02 10:30:00,33.62,33.63,33.5,33.52,4600.0,29.8513,29.8602,29.7448,29.7625,4600.0
2013-05-02 10:35:00,33.52,33.53,33.5,33.52,4900.0,29.7625,29.7714,29.7448,29.7625,4900.0
2013-05-02 10:40:00,33.52,33.52,33.46,33.46,2300.0,29.7625,29.7625,29.7093,29.7093,2300.0
2013-05-02 10:45:00,33.49,33.58,33.49,33.58,3000.0,29.7359,29.8158,29.7359,29.8158,3000.0
2013-05-02 10:50:00,33.6,33.7,33.6,33.7,4300.0,29.8336,29.9224,29.8336,29.9224,4300.0
2013-05-02 10:55:00,33.73,33.77,33.72,33.77,3500.0,29.949,29.9845,29.9401,29.9845,3500.0
2013-05-02 11:00:00,33.76,33.76,33.69,33.72,4100.0,29.9756,29.9756,29.9135,29.9401,4100.0
2013-05-02 11:05:00,33.7,33.7,33.58,33.58,2700.0,29.9224,29.9224,29.8158,29.8158,2700.0
2013-05-02 11:10:00,33.65,33.66,33.63,33.66,1500.0,29.878,29.8869,29.8602,29.8869,1500.0
2013-05-02 11:15:00,33.66,33.75,33.66,33.72,2800.0,29.8869,29.9668,29.8869,29.9401,2800.0
2013-05-02 11:20:00,33.74,33.75,33.67,33.67,4200.0,29.9579,29.9668,29.8957,29.8957,4200.0
2013-05-02 11:25:00,33.71,33.74,33.69,33.74,1500.0,29.9312,29.9579,29.9135,29.9579,1500.0
2013-05-02 11:30:00,33.73,33.76,33.71,33.71,2600.0,29.949,29.9756,29.9312,29.9312,2600.0
2013-05-02 11:35:00,33.67,33.69,33.59,33.59,1100.0,29.8957,29.9135,29.8247,29.8247,1100.0
2013-05-02 11:40:00,33.59,33.59,33.53,33.54,2200.0,29.8247,29.8247,29.7714,29.7803,2200.0
2013-05-02 11:45:00,33.55,33.63,33.55,33.63,1900.0,29.7892,29.8602,29.7892,29.8602,1900.0
2013-05-02 11:50:00,33.64,33.68,33.64,33.67,1500.0,29.8691,29.9046,29.8691,29.8957,1500.0
2013-05-02 11:55:00,33.65,33.69,33.65,33.67,1800.0,29.878,29.9135,29.878,29.8957,1800.0
2013-05-02 12:00:00,33.67,33.67,33.57,33.62,2200.0,29.8957,29.8957,29.8069,29.8513,2200.0
2013-05-02 12:05:00,33.59,33.65,33.57,33.57,1600.0,29.8247,29.878,29.8069,29.8069,1600.0
2013-05-02 12:10:00,33.57,33.57,33.57,33.57,0.0,29.8069,29.8069,29.8069,29.8069,0.0
2013-05-02 12:15:00,33.58,33.64,33.58,33.62,6200.0,29.8158,29.8691,29.8158,29.8513,6200.0
2013-05-02 12:20:00,33.62,33.63,33.62,33.63,1500.0,29.8513,29.8602,29.8513,29.8602,1500.0
2013-05-02 12:25:00,33.62,33.62,33.54,33.54,2000.0,29.8513,29.8513,29.7803,29.7803,2000.0
2013-05-02 12:30:00,33.53,33.57,33.53,33.57,1400.0,29.7714,29.8069,29.7714,29.8069,1400.0
2013-05-02 12:35:00,33.57,33.59,33.57,33.59,1100.0,29.8069,29.8247,29.8069,29.8247,1100.0
2013-05-02 12:40:00,33.59,33.59,33.56,33.56,1400.0,29.8247,29.8247,29.7981,29.7981,1400.0
2013-05-02 12:45:00,33.56,33.6,33.56,33.6,2200.0,29.7981,29.8336,29.7981,29.8336,2200.0
2013-05-02 12:50:00,33.6,33.6,33.6,33.6,0.0,29.8336,29.8336,29.8336,29.8336,0.0
2013-05-02 12:55:00,33.61,33.67,33.61,33.67,2600.0,29.8425,29.8957,29.8425,29.8957,2600.0
2013-05-02 13:00:00,33.68,33.68,33.6,33.6,1300.0,29.9046,29.9046,29.8336,29.8336,1300.0
2013-05-02 13:05:00,33.6,33.63,33.59,33.63,2500.0,29.8336,29.8602,29.8247,29.8602,2500.0
2013-05-02 13:10:00,33.62,33.62,33.56,33.56,6300.0,29.8513,29.8513,29.7981,29.7981,6300.0
2013-05-02 13:15:00,33.56,33.57,33.55,33.57,1500.0,29.7981,29.8069,29.7892,29.8069,1500.0
2013-05-02 13:20:00,33.58,33.61,33.58,33.6,300.0,29.8158,29.8425,29.8158,29.8336,300.0
2013-05-02 13:25:00,33.6,33.65,33.6,33.63,3000.0,29.8336,29.878,29.8336,29.8602,3000.0
2013-05-02 13:30:00,33.63,33.65,33.63,33.65,1000.0,29.8602,29.878,29.8602,29.878,1000.0
2013-05-02 13:35:00,33.65,33.65,33.64,33.65,1300.0,29.878,29.878,29.8691,29.878,1300.0
2013-05-02 13:40:00,33.68,33.68,33.63,33.63,2000.0,29.9046,29.9046,29.8602,29.8602,2000.0
2013-05-02 13:45:00,33.62,33.64,33.62,33.64,3000.0,29.8513,29.8691,29.8513,29.8691,3000.0
2013-05-02 13:50:00,33.64,33.64,33.63,33.63,400.0,29.8691,29.8691,29.8602,29.8602,400.0
2013-05-02 13:55:00,33.63,33.64,33.57,33.58,4800.0,29.8602,29.8691,29.8069,29.8158,4800.0
2013-05-02 14:00:00,33.59,33.63,33.59,33.63,2000.0,29.8247,29.8602,29.8247,29.8602,2000.0
2013-05-02 14:05:00,33.61,33.61,33.61,33.61,700.0,29.8425,29.8425,29.8425,29.8425,700.0
2013-05-02 14:10:00,33.62,33.63,33.61,33.61,4700.0,29.8513,29.8602,29.8425,29.8425,4700.0
2013-05-02 14:15:00,33.6,33.63,33.6,33.62,2100.0,29.8336,29.8602,29.8336,29.8513,2100.0
2013-05-02 14:20:00,33.63,33.65,33.63,33.64,1900.0,29.8602,29.878,29.8602,29.8691,1900.0
2013-05-02 14:25:00,33.64,33.64,33.63,33.63,2100.0,29.8691,29.8691,29.8602,29.8602,2100.0
2013-05-02 14:30:00,33.63,33.67,33.62,33.67,5100.0,29.8602,29.8957,29.8513,29.8957,5100.0
2013-05-02 14:35:00,33.66,33.72,33.66,33.72,1800.0,29.8869,29.9401,29.8869,29.9401,1800.0
2013-05-02 14:40:00,33.72,33.73,33.71,33.71,1900.0,29.9401,29.949,29.9312,29.9312,1900.0
2013-05-02 14:45:00,33.7,33.71,33.66,33.68,6600.0,29.9224,29.9312,29.8869,29.9046,6600.0
2013-05-02 14:50:00,33.68,33.68,33.67,33.67,1400.0,29.9046,29.9046,29.8957,29.8957,1400.0
2013-05-02 14:55:00,33.68,33.74,33.67,33.74,5700.0,29.9046,29.9579,29.8957,29.9579,5700.0
2013-05-02 15:00:00,33.72,33.73,33.7,33.72,6100.0,29.9401,29.949,29.9224,29.9401,6100.0
2013-05-02 15:05:00,33.72,33.72,33.71,33.71,3300.0,29.9401,29.9401,29.9312,29.9312,3300.0
2013-05-02 15:10:00,33.72,33.72,33.64,33.64,10000.0,29.9401,29.9401,29.8691,29.8691,10000.0
2013-05-02 15:15:00,33.65,33.7,33.65,33.7,5600.0,29.878,29.9224,29.878,29.9224,5600.0
2013-05-02 15:20:00,33.7,33.7,33.67,33.67,9800.0,29.9224,29.9224,29.8957,29.8957,9800.0
2013-05-02 15:25:00,33.67,33.68,33.64,33.68,6100.0,29.8957,29.9046,29.8691,29.9046,6100.0
2013-05-02 15:30:00,33.7,33.71,33.68,33.71,3000.0,29.9224,29.9312,29.9046,29.9312,3000.0
2013-05-02 15:35:00,33.71,33.71,33.67,33.69,4900.0,29.9312,29.9312,29.8957,29.9135,4900.0
2013-05-02 15:40:00,33.69,33.7,33.65,33.66,4900.0,29.9135,29.9224,29.878,29.8869,4900.0
2013-05-02 15:45:00,33.65,33.66,33.64,33.65,5200.0,29.878,29.8869,29.8691,29.878,5200.0
2013-05-02 15:50:00,33.65,33.66,33.61,33.65,31500.0,29.878,29.8869,29.8425,29.878,31500.0
2013-05-02 15:55:00,33.65,33.67,33.63,33.64,27200.0,29.878,29.8957,29.8602,29.8691,27200.0
2013-05-03 09:30:00,33.78,33.91,33.64,33.64,10200.0,29.9934,30.1088,29.8691,29.8691,10200.0
2013-05-03 09:35:00,33.68,33.84,33.68,33.84,1700.0,29.9046,30.0467,29.9046,30.0467,1700.0
2013-05-03 09:40:00,33.77,34.02,33.77,34.02,3600.0,29.9845,30.2065,29.9845,30.2065,3600.0
2013-05-03 09:45:00,33.98,34.09,33.98,34.08,1200.0,30.171,30.2687,30.171,30.2598,1200.0
2013-05-03 09:50:00,34.08,34.23,34.08,34.23,1900.0,30.2598,30.393,30.2598,30.393,1900.0
2013-05-03 09:55:00,34.21,34.25,34.19,34.24,2000.0,30.3752,30.4107,30.3574,30.4018,2000.0
2013-05-03 10:00:00,34.24,34.25,34.12,34.17,2400.0,30.4018,30.4107,30.2953,30.3397,2400.0
2013-05-03 10:05:00,34.16,34.2,34.09,34.18,4000.0,30.3308,30.3663,30.2687,30.3486,4000.0
2013-05-03 10:10:00,34.18,34.21,34.14,34.17,1800.0,30.3486,30.3752,30.313,30.3397,1800.0
2013-05-03 10:15:00,34.17,34.25,34.15,34.15,2000.0,30.3397,30.4107,30.3219,30.3219,2000.0
2013-05-03 10:20:00,34.16,34.21,34.15,34.19,2100.0,30.3308,30.3752,30.3219,30.3574,2100.0
2013-05-03 10:25:00,34.22,34.26,34.21,34.22,5300.0,30.3841,30.4196,30.3752,30.3841,5300.0
2013-05-03 10:30:00,34.23,34.23,34.16,34.19,2300.0,30.393,30.393,30.3308,30.3574,2300.0
2013-05-03 10:35:00,34.18,34.24,34.18,34.23,1300.0,30.3486,30.4018,30.3486,30.393,1300.0
2013-05-03 10:40:00,34.22,34.27,34.22,34.23,3500.0,30.3841,30.4285,30.3841,30.393,3500.0
2013-05-03 10:45:00,34.23,34.24,34.21,34.21,3300.0,30.393,30.4018,30.3752,30.3752,3300.0
2013-05-03 10:50:00,34.21,34.25,34.18,34.2,1900.0,30.3752,30.4107,30.3486,30.3663,1900.0
2013-05-03 10:55:00,34.22,34.24,34.11,34.11,10900.0,30.3841,30.4018,30.2864,30.2864,10900.0
2013-05-03 11:00:00,34.11,34.12,34.07,34.08,2600.0,30.2864,30.2953,30.2509,30.2598,2600.0
2013-05-03 11:05:00,34.07,34.08,34.07,34.08,500.0,30.2509,30.2598,30.2509,30.2598,500.0
2013-05-03 11:10:00,34.07,34.07,34.07,34.07,500.0,30.2509,30.2509,30.2509,30.2509,500.0
2013-05-03 11:15:00,34.08,34.08,34.06,34.06,600.0,30.2598,30.2598,30.242,30.242,600.0
2013-05-03 11:20:00,34.06,34.06,33.94,33.97,5600.0,30.242,30.242,30.1355,30.1621,5600.0
2013-05-03 11:25:00,33.96,33.97,33.96,33.97,1300.0,30.1532,30.1621,30.1532,30.1621,1300.0
2013-05-03 11:30:00,33.97,34.01,33.97,34.0,1700.0,30.1621,30.1976,30.1621,30.1887,1700.0
2013-05-03 11:35:00,34.0,34.0,33.93,33.95,4300.0,30.1887,30.1887,30.1266,30.1443,4300.0
2013-05-03 11:40:00,33.97,33.97,33.93,33.93,1000.0,30.1621,30.1621,30.1266,30.1266,1000.0
2013-05-03 11:45:00,33.94,33.94,33.88,33.88,4000.0,30.1355,30.1355,30.0822,30.0822,4000.0
2013-05-03 11:50:00,33.89,33.89,33.88,33.88,1600.0,30.0911,30.0911,30.0822,30.0822,1600.0
2013-05-03 11:55:00,33.89,33.91,33.88,33.91,600.0,30.0911,30.1088,30.0822,30.1088,600.0
2013-05-03 12:00:00,33.9,33.91,33.88,33.89,1600.0,30.1,30.1088,30.0822,30.0911,1600.0
2013-05-03 12:05:00,33.87,33.88,33.86,33.86,2000.0,30.0733,30.0822,30.0644,30.0644,2000.0
2013-05-03 12:10:00,33.85,33.87,33.85,33.85,1200.0,30.0556,30.0733,30.0556,30.0556,1200.0
2013-05-03 12:15:00,33.85,33.86,33.83,33.83,2500.0,30.0556,30.0644,30.0378,30.0378,2500.0
2013-05-03 12:20:00,33.84,33.84,33.82,33.82,1100.0,30.0467,30.0467,30.0289,30.0289,1100.0
2013-05-03 12:25:00,33.8,33.82,33.77,33.78,11800.0,30.0112,30.0289,29.9845,29.9934,11800.0
2013-05-03 12:30:00,33.75,33.8,33.74,33.8,2400.0,29.9668,30.0112,29.9579,30.0112,2400.0
2013-05-03 12:35:00,33.8,33.82,33.8,33.8,3000.0,30.0112,30.0289,30.0112,30.0112,3000.0
2013-05-03 12:40:00,33.79,33.79,33.76,33.76,1400.0,30.0023,30.0023,29.9756,29.9756,1400.0
2013-05-03 12:45:00,33.75,33.75,33.73,33.73,200.0,29.9668,29.9668,29.949,29.949,200.0
2013-05-03 12:50:00,33.74,33.75,33.73,33.74,1900.0,29.9579,29.9668,29.949,29.9579,1900.0
2013-05-03 12:55:00,33.74,33.74,33.73,33.74,400.0,29.9579,29.9579,29.949,29.9579,400.0
2013-05-03 13:00:00,33.73,33.73,33.68,33.7,9700.0,29.949,29.949,29.9046,29.9224,9700.0
2013-05-03 13:05:00,33.72,33.73,33.69,33.7,2200.0,29.9401,29.949,29.9135,29.9224,2200.0
2013-05-03 13:10:00,33.69,33.73,33.68,33.73,4400.0,29.9135,29.949,29.9046,29.949,4400.0
2013-05-03 13:15:00,33.73,33.73,33.67,33.68,2400.0,29.949,29.949,29.8957,29.9046,2400.0
2013-05-03 13:20:00,33.67,33.68,33.66,33.68,1600.0,29.8957,29.9046,29.8869,29.9046,1600.0
2013-05-03 13:25:00,33.67,33.67,33.63,33.65,4300.0,29.8957,29.8957,29.8602,29.878,4300.0
2013-05-03 13:30:00,33.64,33.67,33.63,33.67,6000.0,29.8691,29.8957,29.8602,29.8957,6000.0
2013-05-03 13:35:00,33.69,33.72,33.69,33.72,5200.0,29.9135,29.9401,29.9135,29.9401,5200.0
2013-05-03 13:40:00,33.73,33.76,33.73,33.74,2000.0,29.949,29.9756,29.949,29.9579,2000.0
2013-05-03 13:45:00,33.74,33.77,33.73,33.77,1500.0,29.9579,29.9845,29.949,29.9845,1500.0
2013-05-03 13:50:00,33.77,33.77,33.76,33.76,1100.0,29.9845,29.9845,29.9756,29.9756,1100.0
2013-05-03 13:55:00,33.76,33.77,33.75,33.75,1600.0,29.9756,29.9845,29.9668,29.9668,1600.0
2013-05-03 14:00:00,33.75,33.76,33.74,33.74,1900.0,29.9668,29.9756,29.9579,29.9579,1900.0
2013-05-03 14:05:00,33.72,33.72,33.69,33.72,700.0,29.9401,29.9401,29.9135,29.9401,700.0
2013-05-03 14:10:00,33.71,33.71,33.71,33.71,500.0,29.9312,29.9312,29.9312,29.9312,500.0
2013-05-03 14:15:00,33.71,33.71,33.67,33.67,2400.0,29.9312,29.9312,29.8957,29.8957,2400.0
2013-05-03 14:20:00,33.67,33.69,33.67,33.67,6800.0,29.8957,29.9135,29.8957,29.8957,6800.0
2013-05-03 14:25:00,33.67,33.67,33.61,33.63,1800.0,29.8957,29.8957,29.8425,29.8602,1800.0
2013-05-03 14:30:00,33.63,33.64,33.63,33.64,2600.0,29.8602,29.8691,29.8602,29.8691,2600.0
2013-05-03 14:35:00,33.64,33.64,33.57,33.58,2100.0,29.8691,29.8691,29.8069,29.8158,2100.0
2013-05-03 14:40:00,33.57,33.57,33.57,33.57,700.0,29.8069,29.8069,29.8069,29.8069,700.0
2013-05-03 14:45:00,33.56,33.57,33.54,33.57,3600.0,29.7981,29.8069,29.7803,29.8069,3600.0
2013-05-03 14:50:00,33.58,33.58,33.57,33.57,2200.0,29.8158,29.8158,29.8069,29.8069,2200.0
2013-05-03 14:55:00,33.55,33.57,33.54,33.56,3400.0,29.7892,29.8069,29.7803,29.7981,3400.0
2013-05-03 15:00:00,33.56,33.56,33.54,33.54,600.0,29.7981,29.7981,29.7803,29.7803,600.0
2013-05-03 15:05:00,33.54,33.55,33.51,33.52,5400.0,29.7803,29.7892,29.7537,29.7625,5400.0
2013-05-03 15:10:00,33.52,33.56,33.52,33.56,4100.0,29.7625,29.7981,29.7625,29.7981,4100.0
2013-05-03 15:15:00,33.55,33.57,33.54,33.55,3100.0,29.7892,29.8069,29.7803,29.7892,3100.0
2013-05-03 15:20:00,33.54,33.54,33.43,33.46,10100.0,29.7803,29.7803,29.6826,29.7093,10100.0
2013-05-03 15:25:00,33.47,33.49,33.44,33.47,5300.0,29.7182,29.7359,29.6915,29.7182,5300.0
2013-05-03 15:30:00,33.49,33.51,33.43,33.43,10900.0,29.7359,29.7537,29.6826,29.6826,10900.0
2013-05-03 15:35:00,33.42,33.45,33.36,33.38,15800.0,29.6738,29.7004,29.6205,29.6382,15800.0
2013-05-03 15:40:00,33.39,33.41,33.37,33.38,11300.0,29.6471,29.6649,29.6294,29.6382,11300.0
2013-05-03 15:45:00,33.39,33.41,33.38,33.38,15400.0,29.6471,29.6649,29.6382,29.6382,15400.0
2013-05-03 15:50:00,33.38,33.4,33.35,33.35,15000.0,29.6382,29.656,29.6116,29.6116,15000.0
2013-05-03 15:55:00,33.36,33.38,33.27,33.29,37800.0,29.6205,29.6382,29.5406,29.5583,37800.0
2013-05-06 09:30:00,33.43,33.43,32.81,33.17,20400.0,29.6826,29.6826,29.1321,29.4518,20400.0
2013-05-06 09:35:00,33.17,33.43,33.17,33.34,5800.0,29.4518,29.6826,29.4518,29.6027,5800.0
2013-05-06 09:40:00,33.28,33.28,33.1,33.12,3900.0,29.5494,29.5494,29.3896,29.4074,3900.0
2013-05-06 09:45:00,33.2,33.25,33.2,33.24,700.0,29.4784,29.5228,29.4784,29.5139,700.0
2013-05-06 09:50:00,33.23,33.27,33.19,33.19,3300.0,29.5051,29.5406,29.4695,29.4695,3300.0
2013-05-06 09:55:00,33.21,33.21,33.2,33.2,200.0,29.4873,29.4873,29.4784,29.4784,200.0
2013-05-06 10:00:00,33.2,33.3,33.2,33.29,3600.0,29.4784,29.5672,29.4784,29.5583,3600.0
2013-05-06 10:05:00,33.33,33.36,33.25,33.25,4600.0,29.5938,29.6205,29.5228,29.5228,4600.0
2013-05-06 10:10:00,33.26,33.26,33.21,33.22,2200.0,29.5317,29.5317,29.4873,29.4962,2200.0
2013-05-06 10:15:00,33.23,33.27,33.23,33.25,3000.0,29.5051,29.5406,29.5051,29.5228,3000.0
2013-05-06 10:20:00,33.25,33.25,33.18,33.21,6200.0,29.5228,29.5228,29.4607,29.4873,6200.0
2013-05-06 10:25:00,33.22,33.22,33.22,33.22,100.0,29.4962,29.4962,29.4962,29.4962,100.0
2013-05-06 10:30:00,33.29,33.34,33.29,33.34,1200.0,29.5583,29.6027,29.5583,29.6027,1200.0
2013-05-06 10:35:00,33.36,33.44,33.36,33.37,2600.0,29.6205,29.6915,29.6205,29.6294,2600.0
2013-05-06 10:40:00,33.37,33.37,33.29,33.3,2800.0,29.6294,29.6294,29.5583,29.5672,2800.0
2013-05-06 10:45:00,33.32,33.32,33.32,33.32,400.0,29.585,29.585,29.585,29.585,400.0
2013-05-06 10:50:00,33.32,33.32,33.23,33.25,4500.0,29.585,29.585,29.5051,29.5228,4500.0
2013-05-06 10:55:00,33.27,33.28,33.18,33.2,2100.0,29.5406,29.5494,29.4607,29.4784,2100.0
2013-05-06 11:00:00,33.19,33.19,33.17,33.17,700.0,29.4695,29.4695,29.4518,29.4518,700.0
2013-05-06 11:05:00,33.19,33.27,33.17,33.2,4600.0,29.4695,29.5406,29.4518,29.4784,4600.0
2013-05-06 11:10:00,33.19,33.22,33.18,33.22,700.0,29.4695,29.4962,29.4607,29.4962,700.0
2013-05-06 11:15:00,33.23,33.28,33.22,33.25,3300.0,29.5051,29.5494,29.4962,29.5228,3300.0
2013-05-06 11:20:00,33.23,33.25,33.22,33.22,3100.0,29.5051,29.5228,29.4962,29.4962,3100.0
2013-05-06 11:25:00,33.23,33.25,33.22,33.24,4000.0,29.5051,29.5228,29.4962,29.5139,4000.0
2013-05-06 11:30:00,33.24,33.24,33.21,33.21,2000.0,29.5139,29.5139,29.4873,29.4873,2000.0
2013-05-06 11:35:00,33.21,33.23,33.15,33.17,4700.0,29.4873,29.5051,29.434,29.4518,4700.0
2013-05-06 11:40:00,33.16,33.18,33.13,33.18,6600.0,29.4429,29.4607,29.4163,29.4607,6600.0
2013-05-06 11:45:00,33.17,33.21,33.16,33.21,2200.0,29.4518,29.4873,29.4429,29.4873,2200.0
2013-05-06 11:50:00,33.2,33.28,33.2,33.28,3400.0,29.4784,29.5494,29.4784,29.5494,3400.0
2013-05-06 11:55:00,33.27,33.32,33.27,33.31,5600.0,29.5406,29.585,29.5406,29.5761,5600.0
2013-05-06 12:00:00,33.32,33.35,33.32,33.33,3000.0,29.585,29.6116,29.585,29.5938,3000.0
2013-05-06 12:05:00,33.32,33.37,33.32,33.37,1400.0,29.585,29.6294,29.585,29.6294,1400.0
2013-05-06 12:10:00,33.37,33.38,33.27,33.28,3200.0,29.6294,29.6382,29.5406,29.5494,3200.0
2013-05-06 12:15:00,33.3,33.33,33.3,33.32,1500.0,29.5672,29.5938,29.5672,29.585,1500.0
2013-05-06 12:20:00,33.32,33.33,33.32,33.32,2100.0,29.585,29.5938,29.585,29.585,2100.0
2013-05-06 12:25:00,33.31,33.32,33.22,33.23,3900.0,29.5761,29.585,29.4962,29.5051,3900.0
2013-05-06 12:30:00,33.22,33.24,33.21,33.23,4500.0,29.4962,29.5139,29.4873,29.5051,4500.0
2013-05-06 12:35:00,33.23,33.28,33.23,33.28,4800.0,29.5051,29.5494,29.5051,29.5494,4800.0
2013-05-06 12:40:00,33.28,33.32,33.28,33.3,1900.0,29.5494,29.585,29.5494,29.5672,1900.0
2013-05-06 12:45:00,33.33,33.37,33.32,33.37,2000.0,29.5938,29.6294,29.585,29.6294,2000.0
2013-05-06 12:50:00,33.37,33.41,33.29,33.32,13100.0,29.6294,29.6649,29.5583,29.585,13100.0
2013-05-06 12:55:00,33.34,33.38,33.34,33.37,2500.0,29.6027,29.6382,29.6027,29.6294,2500.0
2013-05-06 13:00:00,33.37,33.39,33.37,33.37,1700.0,29.6294,29.6471,29.6294,29.6294,1700.0
2013-05-06 13:05:00,33.37,33.39,33.37,33.39,2100.0,29.6294,29.6471,29.6294,29.6471,2100.0
2013-05-06 13:10:00,33.38,33.39,33.38,33.38,700.0,29.6382,29.6471,29.6382,29.6382,700.0
2013-05-06 13:15:00,33.39,33.39,33.31,33.32,5800.0,29.6471,29.6471,29.5761,29.585,5800.0
2013-05-06 13:20:00,33.32,33.35,33.32,33.34,2300.0,29.585,29.6116,29.585,29.6027,2300.0
2013-05-06 13:25:00,33.36,33.38,33.36,33.38,700.0,29.6205,29.6382,29.6205,29.6382,700.0
2013-05-06 13:30:00,33.4,33.43,33.4,33.43,3400.0,29.656,29.6826,29.656,29.6826,3400.0
2013-05-06 13:35:00,33.44,33.46,33.4,33.41,3100.0,29.6915,29.7093,29.656,29.6649,3100.0
2013-05-06 13:40:00,33.35,33.35,33.35,33.35,100.0,29.6116,29.6116,29.6116,29.6116,100.0
2013-05-06 13:45:00,33.36,33.38,33.36,33.36,1500.0,29.6205,29.6382,29.6205,29.6205,1500.0
2013-05-06 13:50:00,33.37,33.41,33.37,33.4,4200.0,29.6294,29.6649,29.6294,29.656,4200.0
2013-05-06 13:55:00,33.4,33.43,33.4,33.43,1100.0,29.656,29.6826,29.656,29.6826,1100.0
2013-05-06 14:00:00,33.43,33.5,33.43,33.5,2100.0,29.6826,29.7448,29.6826,29.7448,2100.0
2013-05-06 14:05:00,33.5,33.51,33.47,33.51,2100.0,29.7448,29.7537,29.7182,29.7537,2100.0
2013-05-06 14:10:00,33.51,33.52,33.51,33.52,4400.0,29.7537,29.7625,29.7537,29.7625,4400.0
2013-05-06 14:15:00,33.52,33.52,33.47,33.47,2100.0,29.7625,29.7625,29.7182,29.7182,2100.0
2013-05-06 14:20:00,33.48,33.5,33.48,33.5,1200.0,29.727,29.7448,29.727,29.7448,1200.0
2013-05-06 14:25:00,33.5,33.5,33.45,33.45,4400.0,29.7448,29.7448,29.7004,29.7004,4400.0
2013-05-06 14:30:00,33.44,33.46,33.42,33.46,4400.0,29.6915,29.7093,29.6738,29.7093,4400.0
2013-05-06 14:35:00,33.45,33.49,33.45,33.49,1700.0,29.7004,29.7359,29.7004,29.7359,1700.0
2013-05-06 14:40:00,33.48,33.51,33.44,33.44,3900.0,29.727,29.7537,29.6915,29.6915,3900.0
2013-05-06 14:45:00,33.43,33.43,33.36,33.36,4900.0,29.6826,29.6826,29.6205,29.6205,4900.0
2013-05-06 14:50:00,33.37,33.38,33.37,33.38,1700.0,29.6294,29.6382,29.6294,29.6382,1700.0
2013-05-06 14:55:00,33.39,33.39,33.34,33.35,5000.0,29.6471,29.6471,29.6027,29.6116,5000.0
2013-05-06 15:00:00,33.36,33.43,33.36,33.43,6100.0,29.6205,29.6826,29.6205,29.6826,6100.0
2013-05-06 15:05:00,33.43,33.44,33.38,33.39,3900.0,29.6826,29.6915,29.6382,29.6471,3900.0
2013-05-06 15:10:00,33.4,33.43,33.4,33.42,3700.0,29.656,29.6826,29.656,29.6738,3700.0
2013-05-06 15:15:00,33.43,33.43,33.41,33.41,2800.0,29.6826,29.6826,29.6649,29.6649,2800.0
2013-05-06 15:20:00,33.42,33.45,33.41,33.45,3600.0,29.6738,29.7004,29.6649,29.7004,3600.0
2013-05-06 15:25:00,33.44,33.46,33.44,33.46,1400.0,29.6915,29.7093,29.6915,29.7093,1400.0
2013-05-06 15:30:00,33.46,33.47,33.42,33.42,5400.0,29.7093,29.7182,29.6738,29.6738,5400.0
2013-05-06 15:35:00,33.41,33.43,33.41,33.43,2900.0,29.6649,29.6826,29.6649,29.6826,2900.0
2013-05-06 15:40:00,33.45,33.46,33.45,33.45,3700.0,29.7004,29.7093,29.7004,29.7004,3700.0
2013-05-06 15:45:00,33.46,33.46,33.39,33.39,6300.0,29.7093,29.7093,29.6471,29.6471,6300.0
2013-05-06 15:50:00,33.39,33.4,33.29,33.3,23700.0,29.6471,29.656,29.5583,29.5672,23700.0
2013-05-06 15:55:00,33.3,33.34,33.29,33.34,21800.0,29.5672,29.6027,29.5583,29.6027,21800.0
2013-05-07 09:30:00,33.44,33.47,33.41,33.47,1600.0,29.6915,29.7182,29.6649,29.7182,1600.0
2013-05-07 09:35:00,33.51,33.69,33.51,33.64,2700.0,29.7537,29.9135,29.7537,29.8691,2700.0
2013-05-07 09:40:00,33.68,33.68,33.49,33.52,3800.0,29.9046,29.9046,29.7359,29.7625,3800.0
2013-05-07 09:45:00,33.51,33.55,33.5,33.54,700.0,29.7537,29.7892,29.7448,29.7803,700.0
2013-05-07 09:50:00,33.62,33.64,33.61,33.64,800.0,29.8513,29.8691,29.8425,29.8691,800.0
2013-05-07 09:55:00,33.66,33.66,33.63,33.66,2700.0,29.8869,29.8869,29.8602,29.8869,2700.0
2013-05-07 10:00:00,33.69,33.7,33.69,33.7,2200.0,29.9135,29.9224,29.9135,29.9224,2200.0
2013-05-07 10:05:00,33.66,33.66,33.59,33.59,800.0,29.8869,29.8869,29.8247,29.8247,800.0
2013-05-07 10:10:00,33.59,33.6,33.54,33.54,2300.0,29.8247,29.8336,29.7803,29.7803,2300.0
2013-05-07 10:15:00,33.5,33.53,33.48,33.5,1800.0,29.7448,29.7714,29.727,29.7448,1800.0
2013-05-07 10:20:00,33.52,33.6,33.52,33.6,1300.0,29.7625,29.8336,29.7625,29.8336,1300.0
2013-05-07 10:25:00,33.63,33.68,33.63,33.66,3800.0,29.8602,29.9046,29.8602,29.8869,3800.0
2013-05-07 10:30:00,33.64,33.65,33.64,33.65,2100.0,29.8691,29.878,29.8691,29.878,2100.0
2013-05-07 10:35:00,33.64,33.65,33.64,33.64,800.0,29.8691,29.878,29.8691,29.8691,800.0
2013-05-07 10:40:00,33.64,33.64,33.59,33.59,1900.0,29.8691,29.8691,29.8247,29.8247,1900.0
2013-05-07 10:45:00,33.6,33.63,33.59,33.63,2600.0,29.8336,29.8602,29.8247,29.8602,2600.0
2013-05-07 10:50:00,33.65,33.66,33.64,33.64,1800.0,29.878,29.8869,29.8691,29.8691,1800.0
2013-05-07 10:55:00,33.62,33.62,33.54,33.54,1700.0,29.8513,29.8513,29.7803,29.7803,1700.0
2013-05-07 11:00:00,33.54,33.54,33.5,33.52,2400.0,29.7803,29.7803,29.7448,29.7625,2400.0
2013-05-07 11:05:00,33.55,33.59,33.55,33.59,1900.0,29.7892,29.8247,29.7892,29.8247,1900.0
2013-05-07 11:10:00,33.59,33.63,33.59,33.6,3100.0,29.8247,29.8602,29.8247,29.8336,3100.0
2013-05-07 11:15:00,33.59,33.59,33.55,33.56,1500.0,29.8247,29.8247,29.7892,29.7981,1500.0
2013-05-07 11:20:00,33.58,33.59,33.58,33.59,900.0,29.8158,29.8247,29.8158,29.8247,900.0
2013-05-07 11:25:00,33.6,33.61,33.59,33.59,1800.0,29.8336,29.8425,29.8247,29.8247,1800.0
2013-05-07 11:30:00,33.57,33.57,33.56,33.57,300.0,29.8069,29.8069,29.7981,29.8069,300.0
2013-05-07 11:35:00,33.57,33.61,33.57,33.61,4600.0,29.8069,29.8425,29.8069,29.8425,4600.0
2013-05-07 11:40:00,33.6,33.6,33.59,33.6,3300.0,29.8336,29.8336,29.8247,29.8336,3300.0
2013-05-07 11:45:00,33.61,33.61,33.61,33.61,1000.0,29.8425,29.8425,29.8425,29.8425,1000.0
2013-05-07 11:50:00,33.63,33.63,33.63,33.63,100.0,29.8602,29.8602,29.8602,29.8602,100.0
2013-05-07 11:55:00,33.61,33.64,33.61,33.63,3200.0,29.8425,29.8691,29.8425,29.8602,3200.0
2013-05-07 12:00:00,33.6,33.6,33.6,33.6,300.0,29.8336,29.8336,29.8336,29.8336,300.0
2013-05-07 12:05:00,33.6,33.6,33.58,33.58,1300.0,29.8336,29.8336,29.8158,29.8158,1300.0
2013-05-07 12:10:00,33.59,33.6,33.58,33.58,400.0,29.8247,29.8336,29.8158,29.8158,400.0
2013-05-07 12:15:00,33.58,33.58,33.58,33.58,0.0,29.8158,29.8158,29.8158,29.8158,0.0
2013-05-07 12:20:00,33.6,33.62,33.6,33.61,3800.0,29.8336,29.8513,29.8336,29.8425,3800.0
2013-05-07 12:25:00,33.61,33.61,33.61,33.61,0.0,29.8425,29.8425,29.8425,29.8425,0.0
2013-05-07 12:30:00,33.61,33.61,33.6,33.6,1900.0,29.8425,29.8425,29.8336,29.8336,1900.0
2013-05-07 12:35:00,33.61,33.63,33.58,33.6,1600.0,29.8425,29.8602,29.8158,29.8336,1600.0
2013-05-07 12:40:00,33.6,33.65,33.6,33.62,3600.0,29.8336,29.878,29.8336,29.8513,3600.0
2013-05-07 12:45:00,33.6,33.65,33.6,33.65,600.0,29.8336,29.878,29.8336,29.878,600.0
2013-05-07 12:50:00,33.64,33.67,33.64,33.65,2400.0,29.8691,29.8957,29.8691,29.878,2400.0
2013-05-07 12:55:00,33.67,33.67,33.66,33.66,300.0,29.8957,29.8957,29.8869,29.8869,300.0
2013-05-07 13:00:00,33.64,33.64,33.6,33.61,2900.0,29.8691,29.8691,29.8336,29.8425,2900.0
2013-05-07 13:05:00,33.61,33.61,33.58,33.6,1700.0,29.8425,29.8425,29.8158,29.8336,1700.0
2013-05-07 13:10:00,33.61,33.63,33.61,33.63,700.0,29.8425,29.8602,29.8425,29.8602,700.0
2013-05-07 13:15:00,33.64,33.65,33.63,33.63,600.0,29.8691,29.878,29.8602,29.8602,600.0
2013-05-07 13:20:00,33.63,33.66,33.63,33.64,900.0,29.8602,29.8869,29.8602,29.8691,900.0
2013-05-07 13:25:00,33.66,33.67,33.66,33.67,1600.0,29.8869,29.8957,29.8869,29.8957,1600.0
2013-05-07 13:30:00,33.67,33.67,33.64,33.64,6400.0,29.8957,29.8957,29.8691,29.8691,6400.0
2013-05-07 13:35:00,33.66,33.66,33.66,33.66,1000.0,29.8869,29.8869,29.8869,29.8869,1000.0
2013-05-07 13:40:00,33.68,33.68,33.66,33.66,600.0,29.9046,29.9046,29.8869,29.8869,600.0
2013-05-07 13:45:00,33.67,33.67,33.66,33.66,3500.0,29.8957,29.8957,29.8869,29.8869,3500.0
2013-05-07 13:50:00,33.65,33.68,33.64,33.64,6400.0,29.878,29.9046,29.8691,29.8691,6400.0
2013-05-07 13:55:00,33.63,33.63,33.57,33.58,3800.0,29.8602,29.8602,29.8069,29.8158,3800.0
2013-05-07 14:00:00,33.6,33.6,33.56,33.6,2100.0,29.8336,29.8336,29.7981,29.8336,2100.0
2013-05-07 14:05:00,33.62,33.62,33.57,33.57,13800.0,29.8513,29.8513,29.8069,29.8069,13800.0
2013-05-07 14:10:00,33.6,33.62,33.59,33.61,800.0,29.8336,29.8513,29.8247,29.8425,800.0
2013-05-07 14:15:00,33.63,33.63,33.6,33.6,3300.0,29.8602,29.8602,29.8336,29.8336,3300.0
2013-05-07 14:20:00,33.61,33.61,33.55,33.55,1900.0,29.8425,29.8425,29.7892,29.7892,1900.0
2013-05-07 14:25:00,33.56,33.57,33.55,33.56,4500.0,29.7981,29.8069,29.7892,29.7981,4500.0
2013-05-07 14:30:00,33.55,33.55,33.54,33.54,2200.0,29.7892,29.7892,29.7803,29.7803,2200.0
2013-05-07 14:35:00,33.55,33.56,33.55,33.56,1500.0,29.7892,29.7981,29.7892,29.7981,1500.0
2013-05-07 14:40:00,33.56,33.61,33.56,33.61,2700.0,29.7981,29.8425,29.7981,29.8425,2700.0
2013-05-07 14:45:00,33.61,33.66,33.61,33.64,5100.0,29.8425,29.8869,29.8425,29.8691,5100.0
2013-05-07 14:50:00,33.64,33.64,33.61,33.61,2900.0,29.8691,29.8691,29.8425,29.8425,2900.0
2013-05-07 14:55:00,33.63,33.63,33.6,33.61,2400.0,29.8602,29.8602,29.8336,29.8425,2400.0
2013-05-07 15:00:00,33.61,33.61,33.6,33.6,2100.0,29.8425,29.8425,29.8336,29.8336,2100.0
2013-05-07 15:05:00,33.6,33.61,33.6,33.61,900.0,29.8336,29.8425,29.8336,29.8425,900.0
2013-05-07 15:10:00,33.61,33.61,33.6,33.61,900.0,29.8425,29.8425,29.8336,29.8425,900.0
2013-05-07 15:15:00,33.61,33.63,33.6,33.6,5200.0,29.8425,29.8602,29.8336,29.8336,5200.0
2013-05-07 15:20:00,33.61,33.61,33.57,33.58,7000.0,29.8425,29.8425,29.8069,29.8158,7000.0
2013-05-07 15:25:00,33.57,33.58,33.53,33.54,13800.0,29.8069,29.8158,29.7714,29.7803,13800.0
2013-05-07 15:30:00,33.55,33.57,33.54,33.54,6900.0,29.7892,29.8069,29.7803,29.7803,6900.0
2013-05-07 15:35:00,33.52,33.52,33.5,33.52,7500.0,29.7625,29.7625,29.7448,29.7625,7500.0
2013-05-07 15:40:00,33.52,33.53,33.51,33.52,10700.0,29.7625,29.7714,29.7537,29.7625,10700.0
2013-05-07 15:45:00,33.51,33.52,33.51,33.51,4600.0,29.7537,29.7625,29.7537,29.7537,4600.0
2013-05-07 15:50:00,33.51,33.54,33.51,33.52,11700.0,29.7537,29.7803,29.7537,29.7625,11700.0
2013-05-07 15:55:00,33.52,33.56,33.46,33.56,27700.0,29.7625,29.7981,29.7093,29.7981,27700.0
2013-05-08 09:30:00,33.4,33.61,33.4,33.6,10200.0,29.656,29.8425,29.656,29.8336,10200.0
2013-05-08 09:35:00,33.61,33.66,33.58,33.59,4500.0,29.8425,29.8869,29.8158,29.8247,4500.0
2013-05-08 09:40:00,33.6,33.61,33.5,33.55,4200.0,29.8336,29.8425,29.7448,29.7892,4200.0
2013-05-08 09:45:00,33.55,33.61,33.53,33.53,400.0,29.7892,29.8425,29.7714,29.7714,400.0
2013-05-08 09:50:00,33.55,33.57,33.55,33.57,600.0,29.7892,29.8069,29.7892,29.8069,600.0
2013-05-08 09:55:00,33.63,33.72,33.58,33.72,23800.0,29.8602,29.9401,29.8158,29.9401,23800.0
2013-05-08 10:00:00,33.72,33.73,33.69,33.72,1400.0,29.9401,29.949,29.9135,29.9401,1400.0
2013-05-08 10:05:00,33.7,33.72,33.63,33.69,4000.0,29.9224,29.9401,29.8602,29.9135,4000.0
2013-05-08 10:10:00,33.66,33.68,33.66,33.66,400.0,29.8869,29.9046,29.8869,29.8869,400.0
2013-05-08 10:15:00,33.68,33.72,33.68,33.7,4700.0,29.9046,29.9401,29.9046,29.9224,4700.0
2013-05-08 10:20:00,33.71,33.71,33.66,33.66,1000.0,29.9312,29.9312,29.8869,29.8869,1000.0
2013-05-08 10:25:00,33.67,33.68,33.65,33.68,3400.0,29.8957,29.9046,29.878,29.9046,3400.0
2013-05-08 10:30:00,33.68,33.74,33.68,33.73,1700.0,29.9046,29.9579,29.9046,29.949,1700.0
2013-05-08 10:35:00,33.74,33.78,33.74,33.78,1500.0,29.9579,29.9934,29.9579,29.9934,1500.0
2013-05-08 10:40:00,33.79,33.81,33.77,33.77,4300.0,30.0023,30.02,29.9845,29.9845,4300.0
2013-05-08 10:45:00,33.82,33.83,33.82,33.83,400.0,30.0289,30.0378,30.0289,30.0378,400.0
2013-05-08 10:50:00,33.82,33.86,33.82,33.86,2200.0,30.0289,30.0644,30.0289,30.0644,2200.0
2013-05-08 10:55:00,33.88,33.89,33.86,33.89,6700.0,30.0822,30.0911,30.0644,30.0911,6700.0
2013-05-08 11:00:00,33.88,34.09,33.87,34.07,40900.0,30.0822,30.2687,30.0733,30.2509,40900.0
2013-05-08 11:05:00,34.07,34.08,33.99,33.99,9800.0,30.2509,30.2598,30.1799,30.1799,9800.0
2013-05-08 11:10:00,33.99,33.99,33.97,33.98,700.0,30.1799,30.1799,30.1621,30.171,700.0
2013-05-08 11:15:00,33.99,34.02,33.98,33.98,6100.0,30.1799,30.2065,30.171,30.171,6100.0
2013-05-08 11:20:00,34.0,34.02,34.0,34.01,5600.0,30.1887,30.2065,30.1887,30.1976,5600.0
2013-05-08 11:25:00,34.01,34.01,34.01,34.01,4400.0,30.1976,30.1976,30.1976,30.1976,4400.0
2013-05-08 11:30:00,34.01,34.03,33.99,34.02,16800.0,30.1976,30.2154,30.1799,30.2065,16800.0
2013-05-08 11:35:00,33.96,34.03,33.96,34.0,2200.0,30.1532,30.2154,30.1532,30.1887,2200.0
2013-05-08 11:40:00,34.02,34.04,33.99,34.03,3500.0,30.2065,30.2243,30.1799,30.2154,3500.0
2013-05-08 11:45:00,34.02,34.04,33.98,34.02,4700.0,30.2065,30.2243,30.171,30.2065,4700.0
2013-05-08 11:50:00,34.02,34.02,33.95,33.97,4400.0,30.2065,30.2065,30.1443,30.1621,4400.0
2013-05-08 11:55:00,33.97,34.02,33.95,33.98,6100.0,30.1621,30.2065,30.1443,30.171,6100.0
2013-05-08 12:00:00,33.98,34.0,33.96,33.98,6700.0,30.171,30.1887,30.1532,30.171,6700.0
2013-05-08 12:05:00,33.98,33.98,33.92,33.97,10300.0,30.171,30.171,30.1177,30.1621,10300.0
2013-05-08 12:10:00,33.95,33.96,33.94,33.96,1300.0,30.1443,30.1532,30.1355,30.1532,1300.0
2013-05-08 12:15:00,33.97,33.98,33.95,33.98,800.0,30.1621,30.171,30.1443,30.171,800.0
2013-05-08 12:20:00,33.98,34.02,33.98,34.01,4400.0,30.171,30.2065,30.171,30.1976,4400.0
2013-05-08 12:25:00,34.0,34.02,33.99,34.02,2400.0,30.1887,30.2065,30.1799,30.2065,2400.0
2013-05-08 12:30:00,34.02,34.03,33.95,33.97,5200.0,30.2065,30.2154,30.1443,30.1621,5200.0
2013-05-08 12:35:00,33.98,33.98,33.97,33.97,400.0,30.171,30.171,30.1621,30.1621,400.0
2013-05-08 12:40:00,33.96,34.02,33.96,34.0,5400.0,30.1532,30.2065,30.1532,30.1887,5400.0
2013-05-08 12:45:00,34.02,34.02,34.0,34.0,2500.0,30.2065,30.2065,30.1887,30.1887,2500.0
2013-05-08 12:50:00,34.01,34.02,34.0,34.0,8900.0,30.1976,30.2065,30.1887,30.1887,8900.0
2013-05-08 12:55:00,34.02,34.02,33.97,33.97,5800.0,30.2065,30.2065,30.1621,30.1621,5800.0
2013-05-08 13:00:00,33.98,34.01,33.98,33.99,4200.0,30.171,30.1976,30.171,30.1799,4200.0
2013-05-08 13:05:00,33.99,34.04,33.98,34.04,8500.0,30.1799,30.2243,30.171,30.2243,8500.0
2013-05-08 13:10:00,34.04,34.08,34.02,34.02,3800.0,30.2243,30.2598,30.2065,30.2065,3800.0
2013-05-08 13:15:00,34.04,34.05,33.98,34.02,3800.0,30.2243,30.2331,30.171,30.2065,3800.0
2013-05-08 13:20:00,34.0,34.01,33.98,34.0,3700.0,30.1887,30.1976,30.171,30.1887,3700.0
2013-05-08 13:25:00,34.01,34.01,33.99,34.01,1900.0,30.1976,30.1976,30.1799,30.1976,1900.0
2013-05-08 13:30:00,34.03,34.06,34.0,34.02,1400.0,30.2154,30.242,30.1887,30.2065,1400.0
2013-05-08 13:35:00,34.04,34.05,33.98,34.0,14200.0,30.2243,30.2331,30.171,30.1887,14200.0
2013-05-08 13:40:00,34.0,34.02,33.99,34.02,2100.0,30.1887,30.2065,30.1799,30.2065,2100.0
2013-05-08 13:45:00,34.04,34.06,34.04,34.06,600.0,30.2243,30.242,30.2243,30.242,600.0
2013-05-08 13:50:00,34.03,34.06,34.03,34.04,1800.0,30.2154,30.242,30.2154,30.2243,1800.0
2013-05-08 13:55:00,34.04,34.04,34.01,34.04,2400.0,30.2243,30.2243,30.1976,30.2243,2400.0
2013-05-08 14:00:00,34.05,34.07,34.03,34.07,3600.0,30.2331,30.2509,30.2154,30.2509,3600.0
2013-05-08 14:05:00,34.08,34.08,34.05,34.05,6200.0,30.2598,30.2598,30.2331,30.2331,6200.0
2013-05-08 14:10:00,34.05,34.1,34.03,34.1,6400.0,30.2331,30.2775,30.2154,30.2775,6400.0
2013-05-08 14:15:00,34.09,34.11,34.08,34.11,12600.0,30.2687,30.2864,30.2598,30.2864,12600.0
2013-05-08 14:20:00,34.11,34.12,34.07,34.09,10400.0,30.2864,30.2953,30.2509,30.2687,10400.0
2013-05-08 14:25:00,34.11,34.14,34.1,34.13,1000.0,30.2864,30.313,30.2775,30.3042,1000.0
2013-05-08 14:30:00,34.1,34.13,34.01,34.01,4000.0,30.2775,30.3042,30.1976,30.1976,4000.0
2013-05-08 14:35:00,34.01,34.02,33.94,33.96,3100.0,30.1976,30.2065,30.1355,30.1532,3100.0
2013-05-08 14:40:00,33.96,33.96,33.9,33.91,18700.0,30.1532,30.1532,30.1,30.1088,18700.0
2013-05-08 14:45:00,33.9,33.94,33.88,33.94,7100.0,30.1,30.1355,30.0822,30.1355,7100.0
2013-05-08 14:50:00,33.94,33.95,33.94,33.94,300.0,30.1355,30.1443,30.1355,30.1355,300.0
2013-05-08 14:55:00,33.95,34.0,33.95,34.0,1200.0,30.1443,30.1887,30.1443,30.1887,1200.0
2013-05-08 15:00:00,34.0,34.0,33.97,33.97,2300.0,30.1887,30.1887,30.1621,30.1621,2300.0
2013-05-08 15:05:00,33.97,33.97,33.94,33.94,1600.0,30.1621,30.1621,30.1355,30.1355,1600.0
2013-05-08 15:10:00,33.95,33.97,33.94,33.97,2000.0,30.1443,30.1621,30.1355,30.1621,2000.0
2013-05-08 15:15:00,33.98,34.0,33.98,34.0,4700.0,30.171,30.1887,30.171,30.1887,4700.0
2013-05-08 15:20:00,34.0,34.01,33.98,33.99,4000.0,30.1887,30.1976,30.171,30.1799,4000.0
2013-05-08 15:25:00,33.99,34.03,33.99,33.99,6300.0,30.1799,30.2154,30.1799,30.1799,6300.0
2013-05-08 15:30:00,33.98,33.98,33.92,33.96,8400.0,30.171,30.171,30.1177,30.1532,8400.0
2013-05-08 15:35:00,33.96,33.99,33.95,33.99,4500.0,30.1532,30.1799,30.1443,30.1799,4500.0
2013-05-08 15:40:00,34.0,34.01,33.98,34.0,13200.0,30.1887,30.1976,30.171,30.1887,13200.0
2013-05-08 15:45:00,33.99,34.03,33.99,34.02,12500.0,30.1799,30.2154,30.1799,30.2065,12500.0
2013-05-08 15:50:00,34.02,34.07,34.02,34.07,17000.0,30.2065,30.2509,30.2065,30.2509,17000.0
2013-05-08 15:55:00,34.07,34.13,34.06,34.13,52000.0,30.2509,30.3042,30.242,30.3042,52000.0
2013-05-09 09:30:00,34.14,34.14,34.14,34.14,2600.0,30.313,30.313,30.313,30.313,2600.0
2013-05-09 09:35:00,34.15,34.15,34.11,34.11,200.0,30.3219,30.3219,30.2864,30.2864,200.0
2013-05-09 09:40:00,34.13,34.16,34.13,34.15,2600.0,30.3042,30.3308,30.3042,30.3219,2600.0
2013-05-09 09:45:00,34.16,34.21,34.16,34.19,1600.0,30.3308,30.3752,30.3308,30.3574,1600.0
2013-05-09 09:50:00,34.19,34.27,34.19,34.2,1500.0,30.3574,30.4285,30.3574,30.3663,1500.0
2013-05-09 09:55:00,34.22,34.25,34.22,34.23,2700.0,30.3841,30.4107,30.3841,30.393,2700.0
2013-05-09 10:00:00,34.21,34.21,34.17,34.21,500.0,30.3752,30.3752,30.3397,30.3752,500.0
2013-05-09 10:05:00,34.16,34.16,34.12,34.12,2300.0,30.3308,30.3308,30.2953,30.2953,2300.0
2013-05-09 10:10:00,34.11,34.11,34.07,34.1,700.0,30.2864,30.2864,30.2509,30.2775,700.0
2013-05-09 10:15:00,34.06,34.06,34.06,34.06,100.0,30.242,30.242,30.242,30.242,100.0
2013-05-09 10:20:00,34.08,34.08,34.02,34.02,300.0,30.2598,30.2598,30.2065,30.2065,300.0
2013-05-09 10:25:00,34.02,34.03,33.97,33.97,1500.0,30.2065,30.2154,30.1621,30.1621,1500.0
2013-05-09 10:30:00,33.97,33.97,33.97,33.97,0.0,30.1621,30.1621,30.1621,30.1621,0.0
2013-05-09 10:35:00,33.96,33.98,33.96,33.98,900.0,30.1532,30.171,30.1532,30.171,900.0
2013-05-09 10:40:00,33.99,33.99,33.99,33.99,100.0,30.1799,30.1799,30.1799,30.1799,100.0
2013-05-09 10:45:00,33.99,33.99,33.99,33.99,0.0,30.1799,30.1799,30.1799,30.1799,0.0
2013-05-09 10:50:00,33.99,33.99,33.99,33.99,0.0,30.1799,30.1799,30.1799,30.1799,0.0
2013-05-09 10:55:00,33.97,33.98,33.97,33.98,500.0,30.1621,30.171,30.1621,30.171,500.0
2013-05-09 11:00:00,34.01,34.03,34.01,34.02,600.0,30.1976,30.2154,30.1976,30.2065,600.0
2013-05-09 11:05:00,34.02,34.02,34.02,34.02,700.0,30.2065,30.2065,30.2065,30.2065,700.0
2013-05-09 11:10:00,34.02,34.02,34.02,34.02,0.0,30.2065,30.2065,30.2065,30.2065,0.0
2013-05-09 11:15:00,34.0,34.01,33.97,33.97,400.0,30.1887,30.1976,30.1621,30.1621,400.0
2013-05-09 11:20:00,33.99,33.99,33.98,33.98,500.0,30.1799,30.1799,30.171,30.171,500.0
2013-05-09 11:25:00,33.96,33.96,33.96,33.96,200.0,30.1532,30.1532,30.1532,30.1532,200.0
2013-05-09 11:30:00,33.97,33.97,33.97,33.97,100.0,30.1621,30.1621,30.1621,30.1621,100.0
2013-05-09 11:35:00,33.93,34.02,33.93,34.02,1000.0,30.1266,30.2065,30.1266,30.2065,1000.0
2013-05-09 11:40:00,34.02,34.02,34.02,34.02,0.0,30.2065,30.2065,30.2065,30.2065,0.0
2013-05-09 11:45:00,34.0,34.02,34.0,34.02,400.0,30.1887,30.2065,30.1887,30.2065,400.0
2013-05-09 11:50:00,33.98,33.98,33.98,33.98,100.0,30.171,30.171,30.171,30.171,100.0
2013-05-09 11:55:00,34.01,34.04,34.0,34.0,4500.0,30.1976,30.2243,30.1887,30.1887,4500.0
2013-05-09 12:00:00,34.03,34.03,34.03,34.03,1600.0,30.2154,30.2154,30.2154,30.2154,1600.0
2013-05-09 12:05:00,34.05,34.07,34.02,34.04,2100.0,30.2331,30.2509,30.2065,30.2243,2100.0
2013-05-09 12:10:00,34.07,34.09,34.06,34.06,600.0,30.2509,30.2687,30.242,30.242,600.0
2013-05-09 12:15:00,34.09,34.09,34.07,34.08,1900.0,30.2687,30.2687,30.2509,30.2598,1900.0
2013-05-09 12:20:00,34.08,34.08,34.04,34.07,2800.0,30.2598,30.2598,30.2243,30.2509,2800.0
2013-05-09 12:25:00,34.09,34.1,34.09,34.1,1900.0,30.2687,30.2775,30.2687,30.2775,1900.0
2013-05-09 12:30:00,34.1,34.1,34.09,34.1,900.0,30.2775,30.2775,30.2687,30.2775,900.0
2013-05-09 12:35:00,34.1,34.1,34.09,34.1,1100.0,30.2775,30.2775,30.2687,30.2775,1100.0
2013-05-09 12:40:00,34.1,34.1,34.07,34.09,3300.0,30.2775,30.2775,30.2509,30.2687,3300.0
2013-05-09 12:45:00,34.09,34.13,34.09,34.12,4600.0,30.2687,30.3042,30.2687,30.2953,4600.0
2013-05-09 12:50:00,34.11,34.12,34.11,34.12,200.0,30.2864,30.2953,30.2864,30.2953,200.0
2013-05-09 12:55:00,34.12,34.12,34.11,34.12,1000.0,30.2953,30.2953,30.2864,30.2953,1000.0
2013-05-09 13:00:00,34.12,34.14,34.11,34.13,2600.0,30.2953,30.313,30.2864,30.3042,2600.0
2013-05-09 13:05:00,34.13,34.17,34.13,34.17,1100.0,30.3042,30.3397,30.3042,30.3397,1100.0
2013-05-09 13:10:00,34.17,34.17,34.13,34.13,1900.0,30.3397,30.3397,30.3042,30.3042,1900.0
2013-05-09 13:15:00,34.15,34.15,34.14,34.14,800.0,30.3219,30.3219,30.313,30.313,800.0
2013-05-09 13:20:00,34.15,34.15,34.12,34.12,1200.0,30.3219,30.3219,30.2953,30.2953,1200.0
2013-05-09 13:25:00,34.13,34.15,34.13,34.14,1600.0,30.3042,30.3219,30.3042,30.313,1600.0
2013-05-09 13:30:00,34.15,34.19,34.15,34.17,2300.0,30.3219,30.3574,30.3219,30.3397,2300.0
2013-05-09 13:35:00,34.17,34.17,34.16,34.17,2300.0,30.3397,30.3397,30.3308,30.3397,2300.0
2013-05-09 13:40:00,34.16,34.19,34.16,34.19,1100.0,30.3308,30.3574,30.3308,30.3574,1100.0
2013-05-09 13:45:00,34.2,34.2,34.19,34.2,2700.0,30.3663,30.3663,30.3574,30.3663,2700.0
2013-05-09 13:50:00,34.2,34.2,34.11,34.16,8000.0,30.3663,30.3663,30.2864,30.3308,8000.0
2013-05-09 13:55:00,34.16,34.18,34.14,34.14,2600.0,30.3308,30.3486,30.313,30.313,2600.0
2013-05-09 14:00:00,34.15,34.16,34.13,34.14,2600.0,30.3219,30.3308,30.3042,30.313,2600.0
2013-05-09 14:05:00,34.13,34.13,34.12,34.12,1500.0,30.3042,30.3042,30.2953,30.2953,1500.0
2013-05-09 14:10:00,34.11,34.14,34.1,34.14,2400.0,30.2864,30.313,30.2775,30.313,2400.0
2013-05-09 14:15:00,34.14,34.14,34.1,34.1,1600.0,30.313,30.313,30.2775,30.2775,1600.0
2013-05-09 14:20:00,34.09,34.09,34.06,34.06,500.0,30.2687,30.2687,30.242,30.242,500.0
2013-05-09 14:25:00,34.01,34.07,34.01,34.07,4200.0,30.1976,30.2509,30.1976,30.2509,4200.0
2013-05-09 14:30:00,34.04,34.07,34.04,34.06,1200.0,30.2243,30.2509,30.2243,30.242,1200.0
2013-05-09 14:35:00,34.04,34.04,33.96,33.97,4800.0,30.2243,30.2243,30.1532,30.1621,4800.0
2013-05-09 14:40:00,33.96,33.98,33.96,33.98,700.0,30.1532,30.171,30.1532,30.171,700.0
2013-05-09 14:45:00,33.98,33.98,33.96,33.98,1300.0,30.171,30.171,30.1532,30.171,1300.0
2013-05-09 14:50:00,33.98,34.02,33.98,33.99,9800.0,30.171,30.2065,30.171,30.1799,9800.0
2013-05-09 14:55:00,33.98,33.98,33.92,33.92,2900.0,30.171,30.171,30.1177,30.1177,2900.0
2013-05-09 15:00:00,33.9,33.94,33.85,33.91,3500.0,30.1,30.1355,30.0556,30.1088,3500.0
2013-05-09 15:05:00,33.89,33.94,33.89,33.94,1600.0,30.0911,30.1355,30.0911,30.1355,1600.0
2013-05-09 15:10:00,33.91,33.91,33.87,33.9,2900.0,30.1088,30.1088,30.0733,30.1,2900.0
2013-05-09 15:15:00,33.87,33.93,33.85,33.9,4300.0,30.0733,30.1266,30.0556,30.1,4300.0
2013-05-09 15:20:00,33.91,33.93,33.91,33.93,1600.0,30.1088,30.1266,30.1088,30.1266,1600.0
2013-05-09 15:25:00,33.93,34.0,33.93,34.0,3100.0,30.1266,30.1887,30.1266,30.1887,3100.0
2013-05-09 15:30:00,33.99,34.0,33.99,34.0,1000.0,30.1799,30.1887,30.1799,30.1887,1000.0
2013-05-09 15:35:00,33.99,33.99,33.9,33.9,2500.0,30.1799,30.1799,30.1,30.1,2500.0
2013-05-09 15:40:00,33.9,33.9,33.9,33.9,200.0,30.1,30.1,30.1,30.1,200.0
2013-05-09 15:45:00,33.9,33.91,33.85,33.87,6800.0,30.1,30.1088,30.0556,30.0733,6800.0
2013-05-09 15:50:00,33.86,33.86,33.8,33.82,4700.0,30.0644,30.0644,30.0112,30.0289,4700.0
2013-05-09 15:55:00,33.81,33.9,33.8,33.85,21200.0,30.02,30.1,30.0112,30.0556,21200.0
2013-05-10 09:30:00,33.84,33.93,33.84,33.93,1200.0,30.0467,30.1266,30.0467,30.1266,1200.0
2013-05-10 09:35:00,34.0,34.02,33.87,33.87,3000.0,30.1887,30.2065,30.0733,30.0733,3000.0
2013-05-10 09:40:00,33.84,33.84,33.76,33.76,1400.0,30.0467,30.0467,29.9756,29.9756,1400.0
2013-05-10 09:45:00,33.76,33.76,33.76,33.76,200.0,29.9756,29.9756,29.9756,29.9756,200.0
2013-05-10 09:50:00,33.77,33.77,33.66,33.67,2300.0,29.9845,29.9845,29.8869,29.8957,2300.0
2013-05-10 09:55:00,33.67,33.73,33.66,33.73,3100.0,29.8957,29.949,29.8869,29.949,3100.0
2013-05-10 10:00:00,33.77,33.83,33.77,33.83,2100.0,29.9845,30.0378,29.9845,30.0378,2100.0
2013-05-10 10:05:00,33.88,33.88,33.88,33.88,300.0,30.0822,30.0822,30.0822,30.0822,300.0
2013-05-10 10:10:00,33.92,33.93,33.85,33.85,3200.0,30.1177,30.1266,30.0556,30.0556,3200.0
2013-05-10 10:15:00,33.87,33.88,33.81,33.88,2500.0,30.0733,30.0822,30.02,30.0822,2500.0
2013-05-10 10:20:00,33.86,33.9,33.86,33.9,1800.0,30.0644,30.1,30.0644,30.1,1800.0
2013-05-10 10:25:00,33.9,33.92,33.9,33.92,300.0,30.1,30.1177,30.1,30.1177,300.0
2013-05-10 10:30:00,33.92,33.92,33.88,33.88,1100.0,30.1177,30.1177,30.0822,30.0822,1100.0
2013-05-10 10:35:00,33.83,33.87,33.83,33.85,2000.0,30.0378,30.0733,30.0378,30.0556,2000.0
2013-05-10 10:40:00,33.88,33.91,33.87,33.91,1100.0,30.0822,30.1088,30.0733,30.1088,1100.0
2013-05-10 10:45:00,33.93,33.93,33.88,33.88,1300.0,30.1266,30.1266,30.0822,30.0822,1300.0
2013-05-10 10:50:00,33.86,33.91,33.84,33.9,1900.0,30.0644,30.1088,30.0467,30.1,1900.0
2013-05-10 10:55:00,33.9,33.9,33.87,33.89,500.0,30.1,30.1,30.0733,30.0911,500.0
2013-05-10 11:00:00,33.9,33.9,33.8,33.8,3700.0,30.1,30.1,30.0112,30.0112,3700.0
2013-05-10 11:05:00,33.8,33.86,33.8,33.86,400.0,30.0112,30.0644,30.0112,30.0644,400.0
2013-05-10 11:10:00,33.9,33.9,33.9,33.9,600.0,30.1,30.1,30.1,30.1,600.0
2013-05-10 11:15:00,33.87,33.87,33.86,33.86,800.0,30.0733,30.0733,30.0644,30.0644,800.0
2013-05-10 11:20:00,33.88,33.91,33.88,33.91,7700.0,30.0822,30.1088,30.0822,30.1088,7700.0
2013-05-10 11:25:00,33.9,33.97,33.89,33.96,3700.0,30.1,30.1621,30.0911,30.1532,3700.0
2013-05-10 11:30:00,33.97,33.98,33.92,33.94,1100.0,30.1621,30.171,30.1177,30.1355,1100.0
2013-05-10 11:35:00,33.95,33.95,33.89,33.9,8500.0,30.1443,30.1443,30.0911,30.1,8500.0
2013-05-10 11:40:00,33.89,33.89,33.84,33.85,5000.0,30.0911,30.0911,30.0467,30.0556,5000.0
2013-05-10 11:45:00,33.84,33.87,33.84,33.86,1900.0,30.0467,30.0733,30.0467,30.0644,1900.0
2013-05-10 11:50:00,33.86,33.88,33.83,33.88,1000.0,30.0644,30.0822,30.0378,30.0822,1000.0
2013-05-10 11:55:00,33.9,33.92,33.9,33.92,1300.0,30.1,30.1177,30.1,30.1177,1300.0
2013-05-10 12:00:00,33.91,33.93,33.9,33.9,2300.0,30.1088,30.1266,30.1,30.1,2300.0
2013-05-10 12:05:00,33.83,33.87,33.83,33.86,9400.0,30.0378,30.0733,30.0378,30.0644,9400.0
2013-05-10 12:10:00,33.87,33.93,33.85,33.9,5000.0,30.0733,30.1266,30.0556,30.1,5000.0
2013-05-10 12:15:00,33.9,33.9,33.89,33.89,1800.0,30.1,30.1,30.0911,30.0911,1800.0
2013-05-10 12:20:00,33.85,33.85,33.85,33.85,100.0,30.0556,30.0556,30.0556,30.0556,100.0
2013-05-10 12:25:00,33.84,33.85,33.83,33.83,2000.0,30.0467,30.0556,30.0378,30.0378,2000.0
2013-05-10 12:30:00,33.84,33.85,33.84,33.85,1000.0,30.0467,30.0556,30.0467,30.0556,1000.0
2013-05-10 12:35:00,33.87,33.88,33.87,33.88,300.0,30.0733,30.0822,30.0733,30.0822,300.0
2013-05-10 12:40:00,33.9,33.91,33.89,33.89,1400.0,30.1,30.1088,30.0911,30.0911,1400.0
2013-05-10 12:45:00,33.9,33.97,33.9,33.96,2200.0,30.1,30.1621,30.1,30.1532,2200.0
2013-05-10 12:50:00,33.97,34.0,33.97,34.0,4800.0,30.1621,30.1887,30.1621,30.1887,4800.0
2013-05-10 12:55:00,34.0,34.02,34.0,34.02,2400.0,30.1887,30.2065,30.1887,30.2065,2400.0
2013-05-10 13:00:00,34.03,34.04,34.02,34.04,500.0,30.2154,30.2243,30.2065,30.2243,500.0
2013-05-10 13:05:00,34.04,34.07,34.04,34.07,2100.0,30.2243,30.2509,30.2243,30.2509,2100.0
2013-05-10 13:10:00,34.08,34.1,34.03,34.03,2500.0,30.2598,30.2775,30.2154,30.2154,2500.0
2013-05-10 13:15:00,34.04,34.04,33.98,33.98,2100.0,30.2243,30.2243,30.171,30.171,2100.0
2013-05-10 13:20:00,33.98,33.98,33.98,33.98,0.0,30.171,30.171,30.171,30.171,0.0
2013-05-10 13:25:00,33.96,33.99,33.96,33.96,3300.0,30.1532,30.1799,30.1532,30.1532,3300.0
2013-05-10 13:30:00,33.95,33.95,33.95,33.95,200.0,30.1443,30.1443,30.1443,30.1443,200.0
2013-05-10 13:35:00,33.96,33.96,33.95,33.95,2100.0,30.1532,30.1532,30.1443,30.1443,2100.0
2013-05-10 13:40:00,33.92,33.93,33.92,33.92,300.0,30.1177,30.1266,30.1177,30.1177,300.0
2013-05-10 13:45:00,33.93,33.97,33.93,33.96,1000.0,30.1266,30.1621,30.1266,30.1532,1000.0
2013-05-10 13:50:00,34.0,34.0,33.99,34.0,1300.0,30.1887,30.1887,30.1799,30.1887,1300.0
2013-05-10 13:55:00,33.99,34.0,33.95,33.95,2900.0,30.1799,30.1887,30.1443,30.1443,2900.0
2013-05-10 14:00:00,33.95,33.96,33.95,33.95,700.0,30.1443,30.1532,30.1443,30.1443,700.0
2013-05-10 14:05:00,33.95,34.03,33.95,34.03,4300.0,30.1443,30.2154,30.1443,30.2154,4300.0
2013-05-10 14:10:00,34.05,34.05,33.99,33.99,3200.0,30.2331,30.2331,30.1799,30.1799,3200.0
2013-05-10 14:15:00,33.99,34.0,33.99,33.99,1900.0,30.1799,30.1887,30.1799,30.1799,1900.0
2013-05-10 14:20:00,33.99,34.03,33.99,34.02,3700.0,30.1799,30.2154,30.1799,30.2065,3700.0
2013-05-10 14:25:00,34.02,34.05,34.02,34.03,4000.0,30.2065,30.2331,30.2065,30.2154,4000.0
2013-05-10 14:30:00,34.03,34.03,34.03,34.03,0.0,30.2154,30.2154,30.2154,30.2154,0.0
2013-05-10 14:35:00,34.02,34.02,33.96,33.96,2000.0,30.2065,30.2065,30.1532,30.1532,2000.0
2013-05-10 14:40:00,33.94,33.96,33.94,33.96,1100.0,30.1355,30.1532,30.1355,30.1532,1100.0
2013-05-10 14:45:00,33.97,34.01,33.97,33.99,2100.0,30.1621,30.1976,30.1621,30.1799,2100.0
2013-05-10 14:50:00,34.0,34.01,33.98,34.0,1900.0,30.1887,30.1976,30.171,30.1887,1900.0
2013-05-10 14:55:00,33.99,34.0,33.98,33.98,1900.0,30.1799,30.1887,30.171,30.171,1900.0
2013-05-10 15:00:00,33.98,33.98,33.98,33.98,400.0,30.171,30.171,30.171,30.171,400.0
2013-05-10 15:05:00,33.98,33.98,33.95,33.95,12300.0,30.171,30.171,30.1443,30.1443,12300.0
2013-05-10 15:10:00,33.95,33.96,33.95,33.95,1600.0,30.1443,30.1532,30.1443,30.1443,1600.0
2013-05-10 15:15:00,33.96,33.96,33.95,33.95,5400.0,30.1532,30.1532,30.1443,30.1443,5400.0
2013-05-10 15:20:00,33.96,33.98,33.95,33.97,5000.0,30.1532,30.171,30.1443,30.1621,5000.0
2013-05-10 15:25:00,33.96,33.96,33.95,33.95,1300.0,30.1532,30.1532,30.1443,30.1443,1300.0
2013-05-10 15:30:00,33.94,33.95,33.93,33.95,3400.0,30.1355,30.1443,30.1266,30.1443,3400.0
2013-05-10 15:35:00,33.96,33.96,33.95,33.95,1100.0,30.1532,30.1532,30.1443,30.1443,1100.0
2013-05-10 15:40:00,33.94,33.96,33.94,33.95,9800.0,30.1355,30.1532,30.1355,30.1443,9800.0
2013-05-10 15:45:00,33.95,33.97,33.95,33.95,9200.0,30.1443,30.1621,30.1443,30.1443,9200.0
2013-05-10 15:50:00,33.95,33.96,33.92,33.94,8100.0,30.1443,30.1532,30.1177,30.1355,8100.0
2013-05-10 15:55:00,33.94,33.96,33.92,33.93,15300.0,30.1355,30.1532,30.1177,30.1266,15300.0
2013-05-13 09:30:00,33.94,33.94,33.88,33.88,3900.0,30.1355,30.1355,30.0822,30.0822,3900.0
2013-05-13 09:35:00,33.89,33.94,33.85,33.93,4000.0,30.0911,30.1355,30.0556,30.1266,4000.0
2013-05-13 09:40:00,33.85,33.88,33.74,33.8,2500.0,30.0556,30.0822,29.9579,30.0112,2500.0
2013-05-13 09:45:00,33.73,33.73,33.73,33.73,300.0,29.949,29.949,29.949,29.949,300.0
2013-05-13 09:50:00,33.81,33.84,33.81,33.84,1100.0,30.02,30.0467,30.02,30.0467,1100.0
2013-05-13 09:55:00,33.84,33.85,33.81,33.81,1400.0,30.0467,30.0556,30.02,30.02,1400.0
2013-05-13 10:00:00,33.86,33.88,33.81,33.88,4500.0,30.0644,30.0822,30.02,30.0822,4500.0
2013-05-13 10:05:00,33.88,33.94,33.87,33.94,700.0,30.0822,30.1355,30.0733,30.1355,700.0
2013-05-13 10:10:00,33.95,34.03,33.95,34.0,4300.0,30.1443,30.2154,30.1443,30.1887,4300.0
2013-05-13 10:15:00,34.01,34.02,33.95,33.95,1600.0,30.1976,30.2065,30.1443,30.1443,1600.0
2013-05-13 10:20:00,33.95,33.97,33.92,33.95,2300.0,30.1443,30.1621,30.1177,30.1443,2300.0
2013-05-13 10:25:00,33.92,33.95,33.92,33.95,500.0,30.1177,30.1443,30.1177,30.1443,500.0
2013-05-13 10:30:00,33.95,34.0,33.95,33.97,1900.0,30.1443,30.1887,30.1443,30.1621,1900.0
2013-05-13 10:35:00,33.95,33.98,33.95,33.96,800.0,30.1443,30.171,30.1443,30.1532,800.0
2013-05-13 10:40:00,33.96,33.96,33.96,33.96,100.0,30.1532,30.1532,30.1532,30.1532,100.0
2013-05-13 10:45:00,33.96,33.96,33.96,33.96,0.0,30.1532,30.1532,30.1532,30.1532,0.0
2013-05-13 10:50:00,33.98,34.0,33.93,33.96,6900.0,30.171,30.1887,30.1266,30.1532,6900.0
2013-05-13 10:55:00,33.95,33.97,33.92,33.94,2700.0,30.1443,30.1621,30.1177,30.1355,2700.0
2013-05-13 11:00:00,33.94,33.94,33.94,33.94,600.0,30.1355,30.1355,30.1355,30.1355,600.0
2013-05-13 11:05:00,33.95,33.96,33.94,33.94,3000.0,30.1443,30.1532,30.1355,30.1355,3000.0
2013-05-13 11:10:00,33.94,33.94,33.94,33.94,0.0,30.1355,30.1355,30.1355,30.1355,0.0
2013-05-13 11:15:00,33.94,33.94,33.94,33.94,100.0,30.1355,30.1355,30.1355,30.1355,100.0
2013-05-13 11:20:00,33.92,33.92,33.9,33.9,1100.0,30.1177,30.1177,30.1,30.1,1100.0
2013-05-13 11:25:00,33.85,33.85,33.85,33.85,600.0,30.0556,30.0556,30.0556,30.0556,600.0
2013-05-13 11:30:00,33.91,33.92,33.91,33.92,700.0,30.1088,30.1177,30.1088,30.1177,700.0
2013-05-13 11:35:00,33.94,34.0,33.94,33.98,1700.0,30.1355,30.1887,30.1355,30.171,1700.0
2013-05-13 11:40:00,34.01,34.02,34.0,34.01,1700.0,30.1976,30.2065,30.1887,30.1976,1700.0
2013-05-13 11:45:00,34.0,34.0,33.96,33.98,1400.0,30.1887,30.1887,30.1532,30.171,1400.0
2013-05-13 11:50:00,33.98,33.98,33.98,33.98,0.0,30.171,30.171,30.171,30.171,0.0
2013-05-13 11:55:00,33.98,34.0,33.98,34.0,600.0,30.171,30.1887,30.171,30.1887,600.0
2013-05-13 12:00:00,34.0,34.02,33.99,33.99,3000.0,30.1887,30.2065,30.1799,30.1799,3000.0
2013-05-13 12:05:00,33.95,33.95,33.95,33.95,100.0,30.1443,30.1443,30.1443,30.1443,100.0
2013-05-13 12:10:00,34.0,34.01,34.0,34.0,600.0,30.1887,30.1976,30.1887,30.1887,600.0
2013-05-13 12:15:00,34.0,34.01,34.0,34.0,700.0,30.1887,30.1976,30.1887,30.1887,700.0
2013-05-13 12:20:00,34.0,34.0,33.95,33.97,1500.0,30.1887,30.1887,30.1443,30.1621,1500.0
2013-05-13 12:25:00,33.93,33.99,33.93,33.99,700.0,30.1266,30.1799,30.1266,30.1799,700.0
2013-05-13 12:30:00,33.99,34.01,33.99,34.01,700.0,30.1799,30.1976,30.1799,30.1976,700.0
2013-05-13 12:35:00,34.01,34.01,33.97,33.98,2300.0,30.1976,30.1976,30.1621,30.171,2300.0
2013-05-13 12:40:00,34.0,34.0,34.0,34.0,900.0,30.1887,30.1887,30.1887,30.1887,900.0
2013-05-13 12:45:00,34.0,34.0,33.97,33.97,1800.0,30.1887,30.1887,30.1621,30.1621,1800.0
2013-05-13 12:50:00,34.0,34.0,34.0,34.0,200.0,30.1887,30.1887,30.1887,30.1887,200.0
2013-05-13 12:55:00,34.0,34.01,33.98,33.99,1700.0,30.1887,30.1976,30.171,30.1799,1700.0
2013-05-13 13:00:00,33.97,33.99,33.97,33.99,200.0,30.1621,30.1799,30.1621,30.1799,200.0
2013-05-13 13:05:00,34.01,34.01,33.99,33.99,900.0,30.1976,30.1976,30.1799,30.1799,900.0
2013-05-13 13:10:00,33.99,34.0,33.99,34.0,400.0,30.1799,30.1887,30.1799,30.1887,400.0
2013-05-13 13:15:00,34.0,34.0,33.97,33.97,2500.0,30.1887,30.1887,30.1621,30.1621,2500.0
2013-05-13 13:20:00,33.99,33.99,33.99,33.99,200.0,30.1799,30.1799,30.1799,30.1799,200.0
2013-05-13 13:25:00,33.99,33.99,33.91,33.91,2500.0,30.1799,30.1799,30.1088,30.1088,2500.0
2013-05-13 13:30:00,33.91,33.91,33.91,33.91,200.0,30.1088,30.1088,30.1088,30.1088,200.0
2013-05-13 13:35:00,33.86,33.87,33.85,33.87,300.0,30.0644,30.0733,30.0556,30.0733,300.0
2013-05-13 13:40:00,33.91,33.91,33.89,33.89,2200.0,30.1088,30.1088,30.0911,30.0911,2200.0
2013-05-13 13:45:00,33.89,33.89,33.89,33.89,0.0,30.0911,30.0911,30.0911,30.0911,0.0
2013-05-13 13:50:00,33.89,33.9,33.89,33.9,200.0,30.0911,30.1,30.0911,30.1,200.0
2013-05-13 13:55:00,33.9,33.92,33.9,33.91,1400.0,30.1,30.1177,30.1,30.1088,1400.0
2013-05-13 14:00:00,33.91,33.97,33.9,33.97,5800.0,30.1088,30.1621,30.1,30.1621,5800.0
2013-05-13 14:05:00,33.97,33.97,33.94,33.94,1900.0,30.1621,30.1621,30.1355,30.1355,1900.0
2013-05-13 14:10:00,33.92,33.95,33.92,33.95,1600.0,30.1177,30.1443,30.1177,30.1443,1600.0
2013-05-13 14:15:00,33.92,33.92,33.92,33.92,100.0,30.1177,30.1177,30.1177,30.1177,100.0
2013-05-13 14:20:00,33.92,33.94,33.92,33.92,400.0,30.1177,30.1355,30.1177,30.1177,400.0
2013-05-13 14:25:00,33.93,33.95,33.93,33.95,600.0,30.1266,30.1443,30.1266,30.1443,600.0
2013-05-13 14:30:00,33.95,33.96,33.91,33.94,4300.0,30.1443,30.1532,30.1088,30.1355,4300.0
2013-05-13 14:35:00,33.95,33.96,33.95,33.96,700.0,30.1443,30.1532,30.1443,30.1532,700.0
2013-05-13 14:40:00,33.96,33.96,33.95,33.96,300.0,30.1532,30.1532,30.1443,30.1532,300.0
2013-05-13 14:45:00,33.97,33.98,33.97,33.98,1400.0,30.1621,30.171,30.1621,30.171,1400.0
2013-05-13 14:50:00,33.98,34.0,33.98,34.0,1700.0,30.171,30.1887,30.171,30.1887,1700.0
2013-05-13 14:55:00,33.98,33.99,33.98,33.99,200.0,30.171,30.1799,30.171,30.1799,200.0
2013-05-13 15:00:00,33.99,34.0,33.96,33.97,5100.0,30.1799,30.1887,30.1532,30.1621,5100.0
2013-05-13 15:05:00,33.97,33.97,33.96,33.97,700.0,30.1621,30.1621,30.1532,30.1621,700.0
2013-05-13 15:10:00,33.92,33.92,33.9,33.9,300.0,30.1177,30.1177,30.1,30.1,300.0
2013-05-13 15:15:00,33.9,33.91,33.9,33.91,2400.0,30.1,30.1088,30.1,30.1088,2400.0
2013-05-13 15:20:00,33.91,33.94,33.91,33.94,4900.0,30.1088,30.1355,30.1088,30.1355,4900.0
2013-05-13 15:25:00,33.94,33.98,33.94,33.98,1700.0,30.1355,30.171,30.1355,30.171,1700.0
2013-05-13 15:30:00,33.98,33.98,33.95,33.97,3600.0,30.171,30.171,30.1443,30.1621,3600.0
2013-05-13 15:35:00,33.97,34.02,33.97,34.02,3700.0,30.1621,30.2065,30.1621,30.2065,3700.0
2013-05-13 15:40:00,34.02,34.04,34.02,34.04,7700.0,30.2065,30.2243,30.2065,30.2243,7700.0
2013-05-13 15:45:00,34.03,34.03,33.97,33.99,13200.0,30.2154,30.2154,30.1621,30.1799,13200.0
2013-05-13 15:50:00,33.99,33.99,33.96,33.99,7600.0,30.1799,30.1799,30.1532,30.1799,7600.0
2013-05-13 15:55:00,33.98,34.02,33.89,33.92,86200.0,30.171,30.2065,30.0911,30.1177,86200.0
2013-05-14 09:30:00,33.95,34.11,33.95,34.11,400.0,30.1443,30.2864,30.1443,30.2864,400.0
2013-05-14 09:35:00,34.1,34.24,34.1,34.17,1400.0,30.2775,30.4018,30.2775,30.3397,1400.0
2013-05-14 09:40:00,34.18,34.24,34.18,34.24,2700.0,30.3486,30.4018,30.3486,30.4018,2700.0
2013-05-14 09:45:00,34.24,34.24,34.24,34.24,0.0,30.4018,30.4018,30.4018,30.4018,0.0
2013-05-14 09:50:00,34.21,34.31,34.21,34.31,3400.0,30.3752,30.464,30.3752,30.464,3400.0
2013-05-14 09:55:00,34.27,34.34,34.27,34.34,1000.0,30.4285,30.4906,30.4285,30.4906,1000.0
2013-05-14 10:00:00,34.38,34.44,34.35,34.44,3100.0,30.5261,30.5794,30.4995,30.5794,3100.0
2013-05-14 10:05:00,34.44,34.44,34.4,34.4,500.0,30.5794,30.5794,30.5439,30.5439,500.0
2013-05-14 10:10:00,34.42,34.42,34.35,34.36,4300.0,30.5617,30.5617,30.4995,30.5084,4300.0
2013-05-14 10:15:00,34.39,34.39,34.29,34.32,7400.0,30.535,30.535,30.4462,30.4729,7400.0
2013-05-14 10:20:00,34.37,34.37,34.29,34.29,300.0,30.5173,30.5173,30.4462,30.4462,300.0
2013-05-14 10:25:00,34.33,34.38,34.33,34.38,1200.0,30.4817,30.5261,30.4817,30.5261,1200.0
2013-05-14 10:30:00,34.38,34.43,34.37,34.37,4100.0,30.5261,30.5705,30.5173,30.5173,4100.0
2013-05-14 10:35:00,34.4,34.47,34.4,34.44,1300.0,30.5439,30.6061,30.5439,30.5794,1300.0
2013-05-14 10:40:00,34.44,34.44,34.44,34.44,200.0,30.5794,30.5794,30.5794,30.5794,200.0
2013-05-14 10:45:00,34.46,34.49,34.46,34.49,2000.0,30.5972,30.6238,30.5972,30.6238,2000.0
2013-05-14 10:50:00,34.49,34.55,34.49,34.54,4700.0,30.6238,30.6771,30.6238,30.6682,4700.0
2013-05-14 10:55:00,34.55,34.55,34.49,34.49,1800.0,30.6771,30.6771,30.6238,30.6238,1800.0
2013-05-14 11:00:00,34.52,34.52,34.5,34.5,500.0,30.6505,30.6505,30.6327,30.6327,500.0
2013-05-14 11:05:00,34.5,34.54,34.5,34.54,1800.0,30.6327,30.6682,30.6327,30.6682,1800.0
2013-05-14 11:10:00,34.54,34.58,34.54,34.58,2600.0,30.6682,30.7037,30.6682,30.7037,2600.0
2013-05-14 11:15:00,34.57,34.57,34.55,34.57,1000.0,30.6948,30.6948,30.6771,30.6948,1000.0
2013-05-14 11:20:00,34.58,34.58,34.58,34.58,1200.0,30.7037,30.7037,30.7037,30.7037,1200.0
2013-05-14 11:25:00,34.58,34.58,34.56,34.57,1300.0,30.7037,30.7037,30.686,30.6948,1300.0
2013-05-14 11:30:00,34.58,34.59,34.55,34.56,6300.0,30.7037,30.7126,30.6771,30.686,6300.0
2013-05-14 11:35:00,34.57,34.57,34.49,34.51,4300.0,30.6948,30.6948,30.6238,30.6416,4300.0
2013-05-14 11:40:00,34.49,34.5,34.49,34.49,700.0,30.6238,30.6327,30.6238,30.6238,700.0
2013-05-14 11:45:00,34.5,34.5,34.49,34.49,200.0,30.6327,30.6327,30.6238,30.6238,200.0
2013-05-14 11:50:00,34.49,34.5,34.49,34.49,1300.0,30.6238,30.6327,30.6238,30.6238,1300.0
2013-05-14 11:55:00,34.49,34.52,34.49,34.52,1200.0,30.6238,30.6505,30.6238,30.6505,1200.0
2013-05-14 12:00:00,34.51,34.51,34.47,34.47,1100.0,30.6416,30.6416,30.6061,30.6061,1100.0
2013-05-14 12:05:00,34.47,34.47,34.47,34.47,0.0,30.6061,30.6061,30.6061,30.6061,0.0
2013-05-14 12:10:00,34.48,34.48,34.41,34.44,4400.0,30.6149,30.6149,30.5528,30.5794,4400.0
2013-05-14 12:15:00,34.42,34.44,34.42,34.42,300.0,30.5617,30.5794,30.5617,30.5617,300.0
2013-05-14 12:20:00,34.44,34.44,34.42,34.42,1000.0,30.5794,30.5794,30.5617,30.5617,1000.0
2013-05-14 12:25:00,34.42,34.42,34.41,34.41,400.0,30.5617,30.5617,30.5528,30.5528,400.0
2013-05-14 12:30:00,34.41,34.42,34.39,34.4,1800.0,30.5528,30.5617,30.535,30.5439,1800.0
2013-05-14 12:35:00,34.41,34.41,34.41,34.41,200.0,30.5528,30.5528,30.5528,30.5528,200.0
2013-05-14 12:40:00,34.42,34.42,34.41,34.41,500.0,30.5617,30.5617,30.5528,30.5528,500.0
2013-05-14 12:45:00,34.45,34.45,34.43,34.43,300.0,30.5883,30.5883,30.5705,30.5705,300.0
2013-05-14 12:50:00,34.42,34.42,34.4,34.41,900.0,30.5617,30.5617,30.5439,30.5528,900.0
2013-05-14 12:55:00,34.41,34.41,34.41,34.41,0.0,30.5528,30.5528,30.5528,30.5528,0.0
2013-05-14 13:00:00,34.42,34.42,34.41,34.41,1300.0,30.5617,30.5617,30.5528,30.5528,1300.0
2013-05-14 13:05:00,34.42,34.42,34.42,34.42,100.0,30.5617,30.5617,30.5617,30.5617,100.0
2013-05-14 13:10:00,34.43,34.43,34.42,34.42,600.0,30.5705,30.5705,30.5617,30.5617,600.0
2013-05-14 13:15:00,34.43,34.43,34.41,34.42,1700.0,30.5705,30.5705,30.5528,30.5617,1700.0
2013-05-14 13:20:00,34.42,34.42,34.42,34.42,0.0,30.5617,30.5617,30.5617,30.5617,0.0
2013-05-14 13:25:00,34.42,34.42,34.42,34.42,0.0,30.5617,30.5617,30.5617,30.5617,0.0
2013-05-14 13:30:00,34.42,34.44,34.42,34.44,1500.0,30.5617,30.5794,30.5617,30.5794,1500.0
2013-05-14 13:35:00,34.42,34.43,34.38,34.38,2500.0,30.5617,30.5705,30.5261,30.5261,2500.0
2013-05-14 13:40:00,34.37,34.37,34.34,34.37,5600.0,30.5173,30.5173,30.4906,30.5173,5600.0
2013-05-14 13:45:00,34.37,34.37,34.35,34.36,1100.0,30.5173,30.5173,30.4995,30.5084,1100.0
2013-05-14 13:50:00,34.36,34.37,34.31,34.34,27300.0,30.5084,30.5173,30.464,30.4906,27300.0
2013-05-14 13:55:00,34.33,34.34,34.31,34.34,1700.0,30.4817,30.4906,30.464,30.4906,1700.0
2013-05-14 14:00:00,34.33,34.33,34.31,34.33,1800.0,30.4817,30.4817,30.464,30.4817,1800.0
2013-05-14 14:05:00,34.31,34.36,34.31,34.36,500.0,30.464,30.5084,30.464,30.5084,500.0
2013-05-14 14:10:00,34.36,34.37,34.36,34.37,700.0,30.5084,30.5173,30.5084,30.5173,700.0
2013-05-14 14:15:00,34.37,34.39,34.37,34.38,1400.0,30.5173,30.535,30.5173,30.5261,1400.0
2013-05-14 14:20:00,34.38,34.39,34.38,34.39,500.0,30.5261,30.535,30.5261,30.535,500.0
2013-05-14 14:25:00,34.38,34.39,34.36,34.36,6500.0,30.5261,30.535,30.5084,30.5084,6500.0
2013-05-14 14:30:00,34.37,34.38,34.37,34.38,500.0,30.5173,30.5261,30.5173,30.5261,500.0
2013-05-14 14:35:00,34.37,34.42,34.37,34.42,2300.0,30.5173,30.5617,30.5173,30.5617,2300.0
2013-05-14 14:40:00,34.41,34.42,34.4,34.42,1200.0,30.5528,30.5617,30.5439,30.5617,1200.0
2013-05-14 14:45:00,34.42,34.42,34.4,34.41,1200.0,30.5617,30.5617,30.5439,30.5528,1200.0
2013-05-14 14:50:00,34.4,34.4,34.34,34.37,8100.0,30.5439,30.5439,30.4906,30.5173,8100.0
2013-05-14 14:55:00,34.37,34.38,34.34,34.34,1600.0,30.5173,30.5261,30.4906,30.4906,1600.0
2013-05-14 15:00:00,34.34,34.4,34.32,34.4,4200.0,30.4906,30.5439,30.4729,30.5439,4200.0
2013-05-14 15:05:00,34.37,34.38,34.36,34.38,900.0,30.5173,30.5261,30.5084,30.5261,900.0
2013-05-14 15:10:00,34.36,34.4,34.36,34.4,1200.0,30.5084,30.5439,30.5084,30.5439,1200.0
2013-05-14 15:15:00,34.38,34.4,34.38,34.4,600.0,30.5261,30.5439,30.5261,30.5439,600.0
2013-05-14 15:20:00,34.4,34.4,34.38,34.39,900.0,30.5439,30.5439,30.5261,30.535,900.0
2013-05-14 15:25:00,34.39,34.4,34.39,34.39,3300.0,30.535,30.5439,30.535,30.535,3300.0
2013-05-14 15:30:00,34.4,34.43,34.4,34.43,2900.0,30.5439,30.5705,30.5439,30.5705,2900.0
2013-05-14 15:35:00,34.43,34.45,34.43,34.45,2000.0,30.5705,30.5883,30.5705,30.5883,2000.0
2013-05-14 15:40:00,34.45,34.45,34.4,34.4,6400.0,30.5883,30.5883,30.5439,30.5439,6400.0
2013-05-14 15:45:00,34.42,34.43,34.4,34.42,6900.0,30.5617,30.5705,30.5439,30.5617,6900.0
2013-05-14 15:50:00,34.41,34.44,34.4,34.43,11300.0,30.5528,30.5794,30.5439,30.5705,11300.0
2013-05-14 15:55:00,34.43,34.48,34.4,34.47,25700.0,30.5705,30.6149,30.5439,30.6061,25700.0
2013-05-15 09:30:00,34.3,34.57,34.3,34.56,7700.0,30.4551,30.6948,30.4551,30.686,7700.0
2013-05-15 09:35:00,34.54,34.64,34.54,34.59,1400.0,30.6682,30.757,30.6682,30.7126,1400.0
2013-05-15 09:40:00,34.59,34.6,34.55,34.55,1400.0,30.7126,30.7215,30.6771,30.6771,1400.0
2013-05-15 09:45:00,34.54,34.57,34.5,34.57,1800.0,30.6682,30.6948,30.6327,30.6948,1800.0
2013-05-15 09:50:00,34.53,34.54,34.5,34.51,700.0,30.6593,30.6682,30.6327,30.6416,700.0
2013-05-15 09:55:00,34.5,34.56,34.5,34.51,900.0,30.6327,30.686,30.6327,30.6416,900.0
2013-05-15 10:00:00,34.45,34.45,34.44,34.44,200.0,30.5883,30.5883,30.5794,30.5794,200.0
2013-05-15 10:05:00,34.48,34.55,34.44,34.55,900.0,30.6149,30.6771,30.5794,30.6771,900.0
2013-05-15 10:10:00,34.49,34.49,34.43,34.43,900.0,30.6238,30.6238,30.5705,30.5705,900.0
2013-05-15 10:15:00,34.49,34.49,34.41,34.43,1400.0,30.6238,30.6238,30.5528,30.5705,1400.0
2013-05-15 10:20:00,34.45,34.47,34.42,34.42,2900.0,30.5883,30.6061,30.5617,30.5617,2900.0
2013-05-15 10:25:00,34.4,34.45,34.4,34.45,1300.0,30.5439,30.5883,30.5439,30.5883,1300.0
2013-05-15 10:30:00,34.42,34.42,34.39,34.39,400.0,30.5617,30.5617,30.535,30.535,400.0
2013-05-15 10:35:00,34.4,34.4,34.38,34.38,1000.0,30.5439,30.5439,30.5261,30.5261,1000.0
2013-05-15 10:40:00,34.36,34.36,34.28,34.28,1900.0,30.5084,30.5084,30.4374,30.4374,1900.0
2013-05-15 10:45:00,34.3,34.3,34.26,34.26,2500.0,30.4551,30.4551,30.4196,30.4196,2500.0
2013-05-15 10:50:00,34.28,34.32,34.28,34.29,600.0,30.4374,30.4729,30.4374,30.4462,600.0
2013-05-15 10:55:00,34.31,34.36,34.3,34.34,2300.0,30.464,30.5084,30.4551,30.4906,2300.0
2013-05-15 11:00:00,34.37,34.39,34.37,34.39,800.0,30.5173,30.535,30.5173,30.535,800.0
2013-05-15 11:05:00,34.41,34.43,34.38,34.43,1700.0,30.5528,30.5705,30.5261,30.5705,1700.0
2013-05-15 11:10:00,34.43,34.43,34.38,34.39,2700.0,30.5705,30.5705,30.5261,30.535,2700.0
2013-05-15 11:15:00,34.39,34.43,34.39,34.43,4300.0,30.535,30.5705,30.535,30.5705,4300.0
2013-05-15 11:20:00,34.43,34.47,34.43,34.45,3200.0,30.5705,30.6061,30.5705,30.5883,3200.0
2013-05-15 11:25:00,34.46,34.47,34.44,34.45,2000.0,30.5972,30.6061,30.5794,30.5883,2000.0
2013-05-15 11:30:00,34.47,34.47,34.43,34.45,300.0,30.6061,30.6061,30.5705,30.5883,300.0
2013-05-15 11:35:00,34.45,34.46,34.43,34.46,2800.0,30.5883,30.5972,30.5705,30.5972,2800.0
2013-05-15 11:40:00,34.47,34.48,34.47,34.47,500.0,30.6061,30.6149,30.6061,30.6061,500.0
2013-05-15 11:45:00,34.47,34.48,34.46,34.46,1200.0,30.6061,30.6149,30.5972,30.5972,1200.0
2013-05-15 11:50:00,34.47,34.47,34.47,34.47,1200.0,30.6061,30.6061,30.6061,30.6061,1200.0
2013-05-15 11:55:00,34.46,34.48,34.46,34.47,900.0,30.5972,30.6149,30.5972,30.6061,900.0
2013-05-15 12:00:00,34.47,34.47,34.42,34.42,3900.0,30.6061,30.6061,30.5617,30.5617,3900.0
2013-05-15 12:05:00,34.44,34.5,34.44,34.5,6900.0,30.5794,30.6327,30.5794,30.6327,6900.0
2013-05-15 12:10:00,34.49,34.49,34.48,34.48,2700.0,30.6238,30.6238,30.6149,30.6149,2700.0
2013-05-15 12:15:00,34.49,34.52,34.49,34.52,6300.0,30.6238,30.6505,30.6238,30.6505,6300.0
2013-05-15 12:20:00,34.52,34.53,34.52,34.53,1100.0,30.6505,30.6593,30.6505,30.6593,1100.0
2013-05-15 12:25:00,34.52,34.55,34.49,34.5,12000.0,30.6505,30.6771,30.6238,30.6327,12000.0
2013-05-15 12:30:00,34.5,34.51,34.5,34.5,800.0,30.6327,30.6416,30.6327,30.6327,800.0
2013-05-15 12:35:00,34.5,34.52,34.47,34.48,5100.0,30.6327,30.6505,30.6061,30.6149,5100.0
2013-05-15 12:40:00,34.48,34.48,34.47,34.48,4100.0,30.6149,30.6149,30.6061,30.6149,4100.0
2013-05-15 12:45:00,34.48,34.5,34.44,34.47,8800.0,30.6149,30.6327,30.5794,30.6061,8800.0
2013-05-15 12:50:00,34.44,34.45,34.42,34.44,7400.0,30.5794,30.5883,30.5617,30.5794,7400.0
2013-05-15 12:55:00,34.43,34.44,34.43,34.44,4200.0,30.5705,30.5794,30.5705,30.5794,4200.0
2013-05-15 13:00:00,34.44,34.44,34.42,34.42,1500.0,30.5794,30.5794,30.5617,30.5617,1500.0
2013-05-15 13:05:00,34.4,34.42,34.39,34.42,1200.0,30.5439,30.5617,30.535,30.5617,1200.0
2013-05-15 13:10:00,34.42,34.43,34.42,34.43,1200.0,30.5617,30.5705,30.5617,30.5705,1200.0
2013-05-15 13:15:00,34.43,34.44,34.43,34.44,2500.0,30.5705,30.5794,30.5705,30.5794,2500.0
2013-05-15 13:20:00,34.43,34.43,34.37,34.38,4500.0,30.5705,30.5705,30.5173,30.5261,4500.0
2013-05-15 13:25:00,34.38,34.38,34.38,34.38,5200.0,30.5261,30.5261,30.5261,30.5261,5200.0
2013-05-15 13:30:00,34.38,34.38,34.35,34.35,3700.0,30.5261,30.5261,30.4995,30.4995,3700.0
2013-05-15 13:35:00,34.35,34.35,34.34,34.34,1500.0,30.4995,30.4995,30.4906,30.4906,1500.0
2013-05-15 13:40:00,34.32,34.32,34.25,34.26,17200.0,30.4729,30.4729,30.4107,30.4196,17200.0
2013-05-15 13:45:00,34.27,34.3,34.24,34.25,10200.0,30.4285,30.4551,30.4018,30.4107,10200.0
2013-05-15 13:50:00,34.26,34.27,34.23,34.27,3600.0,30.4196,30.4285,30.393,30.4285,3600.0
2013-05-15 13:55:00,34.28,34.3,34.27,34.27,3500.0,30.4374,30.4551,30.4285,30.4285,3500.0
2013-05-15 14:00:00,34.27,34.3,34.25,34.29,23200.0,30.4285,30.4551,30.4107,30.4462,23200.0
2013-05-15 14:05:00,34.29,34.29,34.28,34.28,1500.0,30.4462,30.4462,30.4374,30.4374,1500.0
2013-05-15 14:10:00,34.29,34.3,34.24,34.25,13700.0,30.4462,30.4551,30.4018,30.4107,13700.0
2013-05-15 14:15:00,34.25,34.25,34.23,34.23,2500.0,30.4107,30.4107,30.393,30.393,2500.0
2013-05-15 14:20:00,34.23,34.25,34.22,34.24,5800.0,30.393,30.4107,30.3841,30.4018,5800.0
2013-05-15 14:25:00,34.24,34.29,34.23,34.29,5500.0,30.4018,30.4462,30.393,30.4462,5500.0
2013-05-15 14:30:00,34.27,34.29,34.27,34.27,3200.0,30.4285,30.4462,30.4285,30.4285,3200.0
2013-05-15 14:35:00,34.28,34.28,34.27,34.27,900.0,30.4374,30.4374,30.4285,30.4285,900.0
2013-05-15 14:40:00,34.26,34.28,34.25,34.25,2300.0,30.4196,30.4374,30.4107,30.4107,2300.0
2013-05-15 14:45:00,34.23,34.3,34.23,34.3,5000.0,30.393,30.4551,30.393,30.4551,5000.0
2013-05-15 14:50:00,34.3,34.3,34.28,34.29,5900.0,30.4551,30.4551,30.4374,30.4462,5900.0
2013-05-15 14:55:00,34.29,34.3,34.23,34.29,22600.0,30.4462,30.4551,30.393,30.4462,22600.0
2013-05-15 15:00:00,34.28,34.28,34.27,34.27,1500.0,30.4374,30.4374,30.4285,30.4285,1500.0
2013-05-15 15:05:00,34.28,34.29,34.27,34.29,7800.0,30.4374,30.4462,30.4285,30.4462,7800.0
2013-05-15 15:10:00,34.29,34.3,34.29,34.3,10900.0,30.4462,30.4551,30.4462,30.4551,10900.0
2013-05-15 15:15:00,34.3,34.3,34.21,34.21,9800.0,30.4551,30.4551,30.3752,30.3752,9800.0
2013-05-15 15:20:00,34.21,34.26,34.21,34.26,4600.0,30.3752,30.4196,30.3752,30.4196,4600.0
2013-05-15 15:25:00,34.27,34.27,34.24,34.25,8600.0,30.4285,30.4285,30.4018,30.4107,8600.0
2013-05-15 15:30:00,34.26,34.3,34.24,34.25,19600.0,30.4196,30.4551,30.4018,30.4107,19600.0
2013-05-15 15:35:00,34.26,34.27,34.24,34.24,7000.0,30.4196,30.4285,30.4018,30.4018,7000.0
2013-05-15 15:40:00,34.25,34.28,34.23,34.26,26500.0,30.4107,30.4374,30.393,30.4196,26500.0
2013-05-15 15:45:00,34.25,34.27,34.24,34.25,13700.0,30.4107,30.4285,30.4018,30.4107,13700.0
2013-05-15 15:50:00,34.25,34.27,34.24,34.27,11600.0,30.4107,30.4285,30.4018,30.4285,11600.0
2013-05-15 15:55:00,34.27,34.3,34.24,34.24,62700.0,30.4285,30.4551,30.4018,30.4018,62700.0
2013-05-16 09:30:00,34.27,34.31,34.24,34.27,6600.0,30.4285,30.464,30.4018,30.4285,6600.0
2013-05-16 09:35:00,34.36,34.53,34.34,34.47,14900.0,30.5084,30.6593,30.4906,30.6061,14900.0
2013-05-16 09:40:00,34.45,34.5,34.36,34.44,7600.0,30.5883,30.6327,30.5084,30.5794,7600.0
2013-05-16 09:45:00,34.44,34.47,34.27,34.29,13400.0,30.5794,30.6061,30.4285,30.4462,13400.0
2013-05-16 09:50:00,34.3,34.45,34.3,34.44,6100.0,30.4551,30.5883,30.4551,30.5794,6100.0
2013-05-16 09:55:00,34.38,34.46,34.35,34.46,14800.0,30.5261,30.5972,30.4995,30.5972,14800.0
2013-05-16 10:00:00,34.45,34.45,34.4,34.41,7400.0,30.5883,30.5883,30.5439,30.5528,7400.0
2013-05-16 10:05:00,34.4,34.4,34.28,34.28,4400.0,30.5439,30.5439,30.4374,30.4374,4400.0
2013-05-16 10:10:00,34.34,34.38,34.33,34.38,3600.0,30.4906,30.5261,30.4817,30.5261,3600.0
2013-05-16 10:15:00,34.4,34.43,34.4,34.4,7000.0,30.5439,30.5705,30.5439,30.5439,7000.0
2013-05-16 10:20:00,34.4,34.4,34.35,34.38,5600.0,30.5439,30.5439,30.4995,30.5261,5600.0
2013-05-16 10:25:00,34.36,34.37,34.35,34.36,1700.0,30.5084,30.5173,30.4995,30.5084,1700.0
2013-05-16 10:30:00,34.35,34.35,34.28,34.31,8700.0,30.4995,30.4995,30.4374,30.464,8700.0
2013-05-16 10:35:00,34.32,34.39,34.32,34.38,8400.0,30.4729,30.535,30.4729,30.5261,8400.0
2013-05-16 10:40:00,34.38,34.4,34.31,34.37,21600.0,30.5261,30.5439,30.464,30.5173,21600.0
2013-05-16 10:45:00,34.37,34.38,34.35,34.38,3300.0,30.5173,30.5261,30.4995,30.5261,3300.0
2013-05-16 10:50:00,34.4,34.54,34.39,34.52,10800.0,30.5439,30.6682,30.535,30.6505,10800.0
2013-05-16 10:55:00,34.53,34.56,34.53,34.55,1900.0,30.6593,30.686,30.6593,30.6771,1900.0
2013-05-16 11:00:00,34.55,34.73,34.52,34.73,9100.0,30.6771,30.8369,30.6505,30.8369,9100.0
2013-05-16 11:05:00,34.73,34.8,34.73,34.78,3500.0,30.8369,30.8991,30.8369,30.8813,3500.0
2013-05-16 11:10:00,34.75,34.77,34.75,34.77,600.0,30.8547,30.8724,30.8547,30.8724,600.0
2013-05-16 11:15:00,34.77,34.83,34.77,34.82,1600.0,30.8724,30.9257,30.8724,30.9168,1600.0
2013-05-16 11:20:00,34.83,34.83,34.8,34.8,2200.0,30.9257,30.9257,30.8991,30.8991,2200.0
2013-05-16 11:25:00,34.79,34.81,34.79,34.81,3200.0,30.8902,30.9079,30.8902,30.9079,3200.0
2013-05-16 11:30:00,34.8,34.85,34.79,34.8,13000.0,30.8991,30.9435,30.8902,30.8991,13000.0
2013-05-16 11:35:00,34.8,34.83,34.73,34.81,20500.0,30.8991,30.9257,30.8369,30.9079,20500.0
2013-05-16 11:40:00,34.77,34.79,34.76,34.77,2200.0,30.8724,30.8902,30.8635,30.8724,2200.0
2013-05-16 11:45:00,34.78,34.78,34.72,34.77,3700.0,30.8813,30.8813,30.828,30.8724,3700.0
2013-05-16 11:50:00,34.76,34.76,34.73,34.74,1800.0,30.8635,30.8635,30.8369,30.8458,1800.0
2013-05-16 11:55:00,34.71,34.72,34.71,34.72,400.0,30.8192,30.828,30.8192,30.828,400.0
2013-05-16 12:00:00,34.72,34.73,34.7,34.73,1400.0,30.828,30.8369,30.8103,30.8369,1400.0
2013-05-16 12:05:00,34.73,34.79,34.73,34.77,1500.0,30.8369,30.8902,30.8369,30.8724,1500.0
2013-05-16 12:10:00,34.77,34.78,34.77,34.77,2200.0,30.8724,30.8813,30.8724,30.8724,2200.0
2013-05-16 12:15:00,34.78,34.78,34.74,34.75,2800.0,30.8813,30.8813,30.8458,30.8547,2800.0
2013-05-16 12:20:00,34.73,34.73,34.68,34.68,2200.0,30.8369,30.8369,30.7925,30.7925,2200.0
2013-05-16 12:25:00,34.68,34.68,34.68,34.68,700.0,30.7925,30.7925,30.7925,30.7925,700.0
2013-05-16 12:30:00,34.68,34.7,34.68,34.68,2400.0,30.7925,30.8103,30.7925,30.7925,2400.0
2013-05-16 12:35:00,34.69,34.69,34.69,34.69,200.0,30.8014,30.8014,30.8014,30.8014,200.0
2013-05-16 12:40:00,34.68,34.7,34.68,34.69,1300.0,30.7925,30.8103,30.7925,30.8014,1300.0
2013-05-16 12:45:00,34.69,34.69,34.69,34.69,0.0,30.8014,30.8014,30.8014,30.8014,0.0
2013-05-16 12:50:00,34.7,34.7,34.67,34.67,1700.0,30.8103,30.8103,30.7836,30.7836,1700.0
2013-05-16 12:55:00,34.67,34.7,34.67,34.67,3500.0,30.7836,30.8103,30.7836,30.7836,3500.0
2013-05-16 13:00:00,34.67,34.67,34.67,34.67,500.0,30.7836,30.7836,30.7836,30.7836,500.0
2013-05-16 13:05:00,34.68,34.68,34.67,34.67,400.0,30.7925,30.7925,30.7836,30.7836,400.0
2013-05-16 13:10:00,34.68,34.68,34.67,34.68,500.0,30.7925,30.7925,30.7836,30.7925,500.0
2013-05-16 13:15:00,34.67,34.68,34.66,34.66,800.0,30.7836,30.7925,30.7748,30.7748,800.0
2013-05-16 13:20:00,34.67,34.67,34.66,34.66,3100.0,30.7836,30.7836,30.7748,30.7748,3100.0
2013-05-16 13:25:00,34.66,34.66,34.66,34.66,1500.0,30.7748,30.7748,30.7748,30.7748,1500.0
2013-05-16 13:30:00,34.66,34.67,34.66,34.67,1000.0,30.7748,30.7836,30.7748,30.7836,1000.0
2013-05-16 13:35:00,34.66,34.67,34.66,34.66,400.0,30.7748,30.7836,30.7748,30.7748,400.0
2013-05-16 13:40:00,34.66,34.66,34.66,34.66,100.0,30.7748,30.7748,30.7748,30.7748,100.0
2013-05-16 13:45:00,34.66,34.67,34.62,34.63,11900.0,30.7748,30.7836,30.7392,30.7481,11900.0
2013-05-16 13:50:00,34.63,34.64,34.59,34.63,8200.0,30.7481,30.757,30.7126,30.7481,8200.0
2013-05-16 13:55:00,34.63,34.63,34.62,34.63,800.0,30.7481,30.7481,30.7392,30.7481,800.0
2013-05-16 14:00:00,34.63,34.63,34.63,34.63,0.0,30.7481,30.7481,30.7481,30.7481,0.0
2013-05-16 14:05:00,34.63,34.65,34.63,34.65,2000.0,30.7481,30.7659,30.7481,30.7659,2000.0
2013-05-16 14:10:00,34.65,34.65,34.65,34.65,2200.0,30.7659,30.7659,30.7659,30.7659,2200.0
2013-05-16 14:15:00,34.66,34.66,34.64,34.65,4500.0,30.7748,30.7748,30.757,30.7659,4500.0
2013-05-16 14:20:00,34.65,34.65,34.64,34.65,1100.0,30.7659,30.7659,30.757,30.7659,1100.0
2013-05-16 14:25:00,34.65,34.65,34.65,34.65,0.0,30.7659,30.7659,30.7659,30.7659,0.0
2013-05-16 14:30:00,34.65,34.65,34.65,34.65,0.0,30.7659,30.7659,30.7659,30.7659,0.0
2013-05-16 14:35:00,34.65,34.68,34.65,34.68,1400.0,30.7659,30.7925,30.7659,30.7925,1400.0
2013-05-16 14:40:00,34.67,34.67,34.65,34.65,2000.0,30.7836,30.7836,30.7659,30.7659,2000.0
2013-05-16 14:45:00,34.65,34.66,34.65,34.65,2200.0,30.7659,30.7748,30.7659,30.7659,2200.0
2013-05-16 14:50:00,34.66,34.68,34.62,34.65,3000.0,30.7748,30.7925,30.7392,30.7659,3000.0
2013-05-16 14:55:00,34.65,34.66,34.63,34.66,2200.0,30.7659,30.7748,30.7481,30.7748,2200.0
2013-05-16 15:00:00,34.65,34.66,34.65,34.65,1000.0,30.7659,30.7748,30.7659,30.7659,1000.0
2013-05-16 15:05:00,34.66,34.66,34.62,34.62,700.0,30.7748,30.7748,30.7392,30.7392,700.0
2013-05-16 15:10:00,34.61,34.64,34.61,34.62,3400.0,30.7304,30.757,30.7304,30.7392,3400.0
2013-05-16 15:15:00,34.63,34.63,34.59,34.59,4400.0,30.7481,30.7481,30.7126,30.7126,4400.0
2013-05-16 15:20:00,34.59,34.59,34.51,34.52,1600.0,30.7126,30.7126,30.6416,30.6505,1600.0
2013-05-16 15:25:00,34.52,34.57,34.51,34.57,8800.0,30.6505,30.6948,30.6416,30.6948,8800.0
2013-05-16 15:30:00,34.54,34.55,34.54,34.55,400.0,30.6682,30.6771,30.6682,30.6771,400.0
2013-05-16 15:35:00,34.54,34.55,34.49,34.49,6400.0,30.6682,30.6771,30.6238,30.6238,6400.0
2013-05-16 15:40:00,34.5,34.53,34.5,34.52,6300.0,30.6327,30.6593,30.6327,30.6505,6300.0
2013-05-16 15:45:00,34.51,34.52,34.44,34.45,6300.0,30.6416,30.6505,30.5794,30.5883,6300.0
2013-05-16 15:50:00,34.45,34.49,34.44,34.47,7000.0,30.5883,30.6238,30.5794,30.6061,7000.0
2013-05-16 15:55:00,34.47,34.6,34.47,34.58,43400.0,30.6061,30.7215,30.6061,30.7037,43400.0
2013-05-17 09:30:00,34.65,34.79,34.62,34.73,1800.0,30.7659,30.8902,30.7392,30.8369,1800.0
2013-05-17 09:35:00,34.76,34.9,34.73,34.78,6200.0,30.8635,30.9879,30.8369,30.8813,6200.0
2013-05-17 09:40:00,34.76,34.76,34.76,34.76,100.0,30.8635,30.8635,30.8635,30.8635,100.0
2013-05-17 09:45:00,34.81,34.81,34.49,34.55,40700.0,30.9079,30.9079,30.6238,30.6771,40700.0
2013-05-17 09:50:00,34.56,34.57,34.51,34.57,4300.0,30.686,30.6948,30.6416,30.6948,4300.0
2013-05-17 09:55:00,34.52,34.61,34.48,34.54,3800.0,30.6505,30.7304,30.6149,30.6682,3800.0
2013-05-17 10:00:00,34.53,34.72,34.53,34.71,5900.0,30.6593,30.828,30.6593,30.8192,5900.0
2013-05-17 10:05:00,34.71,34.76,34.67,34.72,8700.0,30.8192,30.8635,30.7836,30.828,8700.0
2013-05-17 10:10:00,34.7,34.72,34.67,34.67,2300.0,30.8103,30.828,30.7836,30.7836,2300.0
2013-05-17 10:15:00,34.68,34.68,34.66,34.68,1000.0,30.7925,30.7925,30.7748,30.7925,1000.0
2013-05-17 10:20:00,34.68,34.72,34.68,34.72,4500.0,30.7925,30.828,30.7925,30.828,4500.0
2013-05-17 10:25:00,34.72,34.75,34.7,34.75,2500.0,30.828,30.8547,30.8103,30.8547,2500.0
2013-05-17 10:30:00,34.72,34.75,34.72,34.73,2200.0,30.828,30.8547,30.828,30.8369,2200.0
2013-05-17 10:35:00,34.73,34.77,34.72,34.72,3800.0,30.8369,30.8724,30.828,30.828,3800.0
2013-05-17 10:40:00,34.7,34.72,34.7,34.72,300.0,30.8103,30.828,30.8103,30.828,300.0
2013-05-17 10:45:00,34.72,34.72,34.72,34.72,100.0,30.828,30.828,30.828,30.828,100.0
2013-05-17 10:50:00,34.73,34.76,34.73,34.76,3500.0,30.8369,30.8635,30.8369,30.8635,3500.0
2013-05-17 10:55:00,34.76,34.76,34.71,34.72,3600.0,30.8635,30.8635,30.8192,30.828,3600.0
2013-05-17 11:00:00,34.7,34.72,34.67,34.72,1700.0,30.8103,30.828,30.7836,30.828,1700.0
2013-05-17 11:05:00,34.69,34.72,34.69,34.72,3600.0,30.8014,30.828,30.8014,30.828,3600.0
2013-05-17 11:10:00,34.77,34.79,34.73,34.75,3700.0,30.8724,30.8902,30.8369,30.8547,3700.0
2013-05-17 11:15:00,34.73,34.74,34.67,34.67,4800.0,30.8369,30.8458,30.7836,30.7836,4800.0
2013-05-17 11:20:00,34.67,34.69,34.67,34.68,700.0,30.7836,30.8014,30.7836,30.7925,700.0
2013-05-17 11:25:00,34.7,34.71,34.68,34.68,300.0,30.8103,30.8192,30.7925,30.7925,300.0
2013-05-17 11:30:00,34.71,34.76,34.71,34.74,700.0,30.8192,30.8635,30.8192,30.8458,700.0
2013-05-17 11:35:00,34.82,34.85,34.82,34.84,1900.0,30.9168,30.9435,30.9168,30.9346,1900.0
2013-05-17 11:40:00,34.8,34.8,34.73,34.73,3300.0,30.8991,30.8991,30.8369,30.8369,3300.0
2013-05-17 11:45:00,34.71,34.71,34.65,34.67,2900.0,30.8192,30.8192,30.7659,30.7836,2900.0
2013-05-17 11:50:00,34.67,34.68,34.67,34.68,300.0,30.7836,30.7925,30.7836,30.7925,300.0
2013-05-17 11:55:00,34.71,34.71,34.68,34.68,1700.0,30.8192,30.8192,30.7925,30.7925,1700.0
2013-05-17 12:00:00,34.65,34.68,34.65,34.67,400.0,30.7659,30.7925,30.7659,30.7836,400.0
2013-05-17 12:05:00,34.67,34.7,34.67,34.7,900.0,30.7836,30.8103,30.7836,30.8103,900.0
2013-05-17 12:10:00,34.7,34.7,34.66,34.66,1500.0,30.8103,30.8103,30.7748,30.7748,1500.0
2013-05-17 12:15:00,34.68,34.7,34.67,34.68,1800.0,30.7925,30.8103,30.7836,30.7925,1800.0
2013-05-17 12:20:00,34.69,34.7,34.66,34.66,1000.0,30.8014,30.8103,30.7748,30.7748,1000.0
2013-05-17 12:25:00,34.68,34.69,34.68,34.69,300.0,30.7925,30.8014,30.7925,30.8014,300.0
2013-05-17 12:30:00,34.69,34.7,34.65,34.65,3200.0,30.8014,30.8103,30.7659,30.7659,3200.0
2013-05-17 12:35:00,34.67,34.67,34.65,34.65,200.0,30.7836,30.7836,30.7659,30.7659,200.0
2013-05-17 12:40:00,34.67,34.68,34.67,34.68,900.0,30.7836,30.7925,30.7836,30.7925,900.0
2013-05-17 12:45:00,34.66,34.68,34.64,34.65,3600.0,30.7748,30.7925,30.757,30.7659,3600.0
2013-05-17 12:50:00,34.63,34.63,34.59,34.6,700.0,30.7481,30.7481,30.7126,30.7215,700.0
2013-05-17 12:55:00,34.63,34.63,34.62,34.62,500.0,30.7481,30.7481,30.7392,30.7392,500.0
2013-05-17 13:00:00,34.65,34.69,34.64,34.68,700.0,30.7659,30.8014,30.757,30.7925,700.0
2013-05-17 13:05:00,34.68,34.69,34.66,34.69,3500.0,30.7925,30.8014,30.7748,30.8014,3500.0
2013-05-17 13:10:00,34.67,34.67,34.62,34.62,1000.0,30.7836,30.7836,30.7392,30.7392,1000.0
2013-05-17 13:15:00,34.63,34.68,34.63,34.67,1600.0,30.7481,30.7925,30.7481,30.7836,1600.0
2013-05-17 13:20:00,34.68,34.68,34.67,34.67,400.0,30.7925,30.7925,30.7836,30.7836,400.0
2013-05-17 13:25:00,34.68,34.68,34.65,34.65,2700.0,30.7925,30.7925,30.7659,30.7659,2700.0
2013-05-17 13:30:00,34.68,34.69,34.63,34.68,20200.0,30.7925,30.8014,30.7481,30.7925,20200.0
2013-05-17 13:35:00,34.66,34.67,34.54,34.61,16600.0,30.7748,30.7836,30.6682,30.7304,16600.0
2013-05-17 13:40:00,34.61,34.61,34.59,34.59,500.0,30.7304,30.7304,30.7126,30.7126,500.0
2013-05-17 13:45:00,34.58,34.59,34.58,34.58,400.0,30.7037,30.7126,30.7037,30.7037,400.0
2013-05-17 13:50:00,34.58,34.58,34.58,34.58,0.0,30.7037,30.7037,30.7037,30.7037,0.0
2013-05-17 13:55:00,34.58,34.58,34.58,34.58,0.0,30.7037,30.7037,30.7037,30.7037,0.0
2013-05-17 14:00:00,34.61,34.65,34.61,34.65,3900.0,30.7304,30.7659,30.7304,30.7659,3900.0
2013-05-17 14:05:00,34.61,34.63,34.61,34.61,1100.0,30.7304,30.7481,30.7304,30.7304,1100.0
2013-05-17 14:10:00,34.58,34.6,34.57,34.58,700.0,30.7037,30.7215,30.6948,30.7037,700.0
2013-05-17 14:15:00,34.62,34.62,34.57,34.57,3300.0,30.7392,30.7392,30.6948,30.6948,3300.0
2013-05-17 14:20:00,34.59,34.62,34.59,34.62,6500.0,30.7126,30.7392,30.7126,30.7392,6500.0
2013-05-17 14:25:00,34.61,34.63,34.61,34.63,700.0,30.7304,30.7481,30.7304,30.7481,700.0
2013-05-17 14:30:00,34.65,34.67,34.62,34.62,8100.0,30.7659,30.7836,30.7392,30.7392,8100.0
2013-05-17 14:35:00,34.61,34.61,34.54,34.6,23100.0,30.7304,30.7304,30.6682,30.7215,23100.0
2013-05-17 14:40:00,34.61,34.61,34.58,34.58,1200.0,30.7304,30.7304,30.7037,30.7037,1200.0
2013-05-17 14:45:00,34.61,34.65,34.58,34.58,2500.0,30.7304,30.7659,30.7037,30.7037,2500.0
2013-05-17 14:50:00,34.6,34.6,34.58,34.58,1200.0,30.7215,30.7215,30.7037,30.7037,1200.0
2013-05-17 14:55:00,34.57,34.63,34.57,34.63,1000.0,30.6948,30.7481,30.6948,30.7481,1000.0
2013-05-17 15:00:00,34.62,34.64,34.6,34.64,5900.0,30.7392,30.757,30.7215,30.757,5900.0
2013-05-17 15:05:00,34.62,34.62,34.56,34.56,8700.0,30.7392,30.7392,30.686,30.686,8700.0
2013-05-17 15:10:00,34.59,34.69,34.52,34.62,23400.0,30.7126,30.8014,30.6505,30.7392,23400.0
2013-05-17 15:15:00,34.63,34.63,34.56,34.6,3600.0,30.7481,30.7481,30.686,30.7215,3600.0
2013-05-17 15:20:00,34.62,34.66,34.6,34.62,2000.0,30.7392,30.7748,30.7215,30.7392,2000.0
2013-05-17 15:25:00,34.65,34.66,34.6,34.6,1100.0,30.7659,30.7748,30.7215,30.7215,1100.0
2013-05-17 15:30:00,34.62,34.65,34.62,34.63,1400.0,30.7392,30.7659,30.7392,30.7481,1400.0
2013-05-17 15:35:00,34.63,34.65,34.59,34.61,8500.0,30.7481,30.7659,30.7126,30.7304,8500.0
2013-05-17 15:40:00,34.6,34.63,34.55,34.6,19900.0,30.7215,30.7481,30.6771,30.7215,19900.0
2013-05-17 15:45:00,34.61,34.62,34.58,34.6,6500.0,30.7304,30.7392,30.7037,30.7215,6500.0
2013-05-17 15:50:00,34.62,34.64,34.61,34.63,4900.0,30.7392,30.757,30.7304,30.7481,4900.0
2013-05-17 15:55:00,34.62,34.67,34.56,34.66,27900.0,30.7392,30.7836,30.686,30.7748,27900.0
2013-05-20 09:30:00,34.68,34.68,34.53,34.61,10200.0,30.7925,30.7925,30.6593,30.7304,10200.0
2013-05-20 09:35:00,34.6,34.64,34.53,34.53,2300.0,30.7215,30.757,30.6593,30.6593,2300.0
2013-05-20 09:40:00,34.55,34.6,34.52,34.59,6400.0,30.6771,30.7215,30.6505,30.7126,6400.0
2013-05-20 09:45:00,34.56,34.57,34.55,34.57,500.0,30.686,30.6948,30.6771,30.6948,500.0
2013-05-20 09:50:00,34.58,34.66,34.55,34.58,4500.0,30.7037,30.7748,30.6771,30.7037,4500.0
2013-05-20 09:55:00,34.63,34.63,34.55,34.57,1100.0,30.7481,30.7481,30.6771,30.6948,1100.0
2013-05-20 10:00:00,34.58,34.66,34.58,34.66,1600.0,30.7037,30.7748,30.7037,30.7748,1600.0
2013-05-20 10:05:00,34.65,34.66,34.6,34.63,5300.0,30.7659,30.7748,30.7215,30.7481,5300.0
2013-05-20 10:10:00,34.62,34.65,34.59,34.6,3200.0,30.7392,30.7659,30.7126,30.7215,3200.0
2013-05-20 10:15:00,34.63,34.7,34.63,34.67,10200.0,30.7481,30.8103,30.7481,30.7836,10200.0
2013-05-20 10:20:00,34.67,34.67,34.58,34.61,6900.0,30.7836,30.7836,30.7037,30.7304,6900.0
2013-05-20 10:25:00,34.62,34.67,34.6,34.61,7600.0,30.7392,30.7836,30.7215,30.7304,7600.0
2013-05-20 10:30:00,34.6,34.65,34.59,34.59,7300.0,30.7215,30.7659,30.7126,30.7126,7300.0
2013-05-20 10:35:00,34.59,34.65,34.59,34.6,2600.0,30.7126,30.7659,30.7126,30.7215,2600.0
2013-05-20 10:40:00,34.63,34.7,34.6,34.7,8000.0,30.7481,30.8103,30.7215,30.8103,8000.0
2013-05-20 10:45:00,34.7,34.71,34.58,34.68,14400.0,30.8103,30.8192,30.7037,30.7925,14400.0
2013-05-20 10:50:00,34.64,34.67,34.55,34.59,4200.0,30.757,30.7836,30.6771,30.7126,4200.0
2013-05-20 10:55:00,34.59,34.64,34.59,34.59,1500.0,30.7126,30.757,30.7126,30.7126,1500.0
2013-05-20 11:00:00,34.6,34.64,34.59,34.64,1900.0,30.7215,30.757,30.7126,30.757,1900.0
2013-05-20 11:05:00,34.63,34.64,34.59,34.59,9000.0,30.7481,30.757,30.7126,30.7126,9000.0
2013-05-20 11:10:00,34.6,34.62,34.59,34.62,1900.0,30.7215,30.7392,30.7126,30.7392,1900.0
2013-05-20 11:15:00,34.64,34.68,34.63,34.63,4900.0,30.757,30.7925,30.7481,30.7481,4900.0
2013-05-20 11:20:00,34.63,34.63,34.63,34.63,300.0,30.7481,30.7481,30.7481,30.7481,300.0
2013-05-20 11:25:00,34.63,34.68,34.63,34.67,4700.0,30.7481,30.7925,30.7481,30.7836,4700.0
2013-05-20 11:30:00,34.68,34.68,34.62,34.63,4000.0,30.7925,30.7925,30.7392,30.7481,4000.0
2013-05-20 11:35:00,34.64,34.64,34.58,34.58,4000.0,30.757,30.757,30.7037,30.7037,4000.0
2013-05-20 11:40:00,34.57,34.63,34.57,34.59,7900.0,30.6948,30.7481,30.6948,30.7126,7900.0
2013-05-20 11:45:00,34.59,34.65,34.59,34.62,1500.0,30.7126,30.7659,30.7126,30.7392,1500.0
2013-05-20 11:50:00,34.64,34.65,34.63,34.64,2000.0,30.757,30.7659,30.7481,30.757,2000.0
2013-05-20 11:55:00,34.66,34.66,34.64,34.64,3200.0,30.7748,30.7748,30.757,30.757,3200.0
2013-05-20 12:00:00,34.64,34.68,34.64,34.67,3100.0,30.757,30.7925,30.757,30.7836,3100.0
2013-05-20 12:05:00,34.68,34.68,34.64,34.64,2100.0,30.7925,30.7925,30.757,30.757,2100.0
2013-05-20 12:10:00,34.64,34.65,34.6,34.62,1700.0,30.757,30.7659,30.7215,30.7392,1700.0
2013-05-20 12:15:00,34.6,34.61,34.57,34.57,3200.0,30.7215,30.7304,30.6948,30.6948,3200.0
2013-05-20 12:20:00,34.58,34.61,34.57,34.57,4800.0,30.7037,30.7304,30.6948,30.6948,4800.0
2013-05-20 12:25:00,34.57,34.57,34.54,34.54,500.0,30.6948,30.6948,30.6682,30.6682,500.0
2013-05-20 12:30:00,34.56,34.59,34.55,34.56,2700.0,30.686,30.7126,30.6771,30.686,2700.0
2013-05-20 12:35:00,34.59,34.59,34.53,34.53,2700.0,30.7126,30.7126,30.6593,30.6593,2700.0
2013-05-20 12:40:00,34.53,34.58,34.51,34.51,2500.0,30.6593,30.7037,30.6416,30.6416,2500.0
2013-05-20 12:45:00,34.51,34.51,34.51,34.51,100.0,30.6416,30.6416,30.6416,30.6416,100.0
2013-05-20 12:50:00,34.53,34.54,34.51,34.51,1400.0,30.6593,30.6682,30.6416,30.6416,1400.0
2013-05-20 12:55:00,34.51,34.51,34.47,34.5,4000.0,30.6416,30.6416,30.6061,30.6327,4000.0
2013-05-20 13:00:00,34.49,34.49,34.48,34.48,400.0,30.6238,30.6238,30.6149,30.6149,400.0
2013-05-20 13:05:00,34.48,34.52,34.46,34.46,1900.0,30.6149,30.6505,30.5972,30.5972,1900.0
2013-05-20 13:10:00,34.46,34.47,34.46,34.46,700.0,30.5972,30.6061,30.5972,30.5972,700.0
2013-05-20 13:15:00,34.44,34.47,34.4,34.45,8000.0,30.5794,30.6061,30.5439,30.5883,8000.0
2013-05-20 13:20:00,34.44,34.47,34.44,34.44,700.0,30.5794,30.6061,30.5794,30.5794,700.0
2013-05-20 13:25:00,34.44,34.44,34.41,34.41,2000.0,30.5794,30.5794,30.5528,30.5528,2000.0
2013-05-20 13:30:00,34.43,34.44,34.41,34.41,2000.0,30.5705,30.5794,30.5528,30.5528,2000.0
2013-05-20 13:35:00,34.42,34.47,34.42,34.47,3600.0,30.5617,30.6061,30.5617,30.6061,3600.0
2013-05-20 13:40:00,34.46,34.48,34.41,34.41,1400.0,30.5972,30.6149,30.5528,30.5528,1400.0
2013-05-20 13:45:00,34.4,34.42,34.31,34.42,3400.0,30.5439,30.5617,30.464,30.5617,3400.0
2013-05-20 13:50:00,34.43,34.44,34.42,34.44,1900.0,30.5705,30.5794,30.5617,30.5794,1900.0
2013-05-20 13:55:00,34.45,34.5,34.45,34.48,1500.0,30.5883,30.6327,30.5883,30.6149,1500.0
2013-05-20 14:00:00,34.48,34.49,34.39,34.39,3300.0,30.6149,30.6238,30.535,30.535,3300.0
2013-05-20 14:05:00,34.42,34.43,34.41,34.42,1000.0,30.5617,30.5705,30.5528,30.5617,1000.0
2013-05-20 14:10:00,34.42,34.45,34.42,34.45,1500.0,30.5617,30.5883,30.5617,30.5883,1500.0
2013-05-20 14:15:00,34.45,34.47,34.45,34.47,800.0,30.5883,30.6061,30.5883,30.6061,800.0
2013-05-20 14:20:00,34.48,34.55,34.48,34.54,3500.0,30.6149,30.6771,30.6149,30.6682,3500.0
2013-05-20 14:25:00,34.57,34.58,34.54,34.54,3900.0,30.6948,30.7037,30.6682,30.6682,3900.0
2013-05-20 14:30:00,34.54,34.55,34.54,34.54,400.0,30.6682,30.6771,30.6682,30.6682,400.0
2013-05-20 14:35:00,34.54,34.57,34.53,34.55,5100.0,30.6682,30.6948,30.6593,30.6771,5100.0
2013-05-20 14:40:00,34.55,34.56,34.53,34.55,3600.0,30.6771,30.686,30.6593,30.6771,3600.0
2013-05-20 14:45:00,34.56,34.57,34.55,34.57,1800.0,30.686,30.6948,30.6771,30.6948,1800.0
2013-05-20 14:50:00,34.59,34.6,34.55,34.55,4100.0,30.7126,30.7215,30.6771,30.6771,4100.0
2013-05-20 14:55:00,34.57,34.57,34.53,34.55,3200.0,30.6948,30.6948,30.6593,30.6771,3200.0
2013-05-20 15:00:00,34.55,34.58,34.52,34.52,3800.0,30.6771,30.7037,30.6505,30.6505,3800.0
2013-05-20 15:05:00,34.54,34.55,34.52,34.55,3300.0,30.6682,30.6771,30.6505,30.6771,3300.0
2013-05-20 15:10:00,34.56,34.62,34.56,34.61,4000.0,30.686,30.7392,30.686,30.7304,4000.0
2013-05-20 15:15:00,34.59,34.59,34.56,34.56,1400.0,30.7126,30.7126,30.686,30.686,1400.0
2013-05-20 15:20:00,34.56,34.56,34.54,34.54,2000.0,30.686,30.686,30.6682,30.6682,2000.0
2013-05-20 15:25:00,34.54,34.6,34.51,34.6,4500.0,30.6682,30.7215,30.6416,30.7215,4500.0
2013-05-20 15:30:00,34.58,34.61,34.55,34.58,9200.0,30.7037,30.7304,30.6771,30.7037,9200.0
2013-05-20 15:35:00,34.58,34.59,34.57,34.57,5100.0,30.7037,30.7126,30.6948,30.6948,5100.0
2013-05-20 15:40:00,34.58,34.6,34.57,34.6,10000.0,30.7037,30.7215,30.6948,30.7215,10000.0
2013-05-20 15:45:00,34.59,34.59,34.52,34.56,8300.0,30.7126,30.7126,30.6505,30.686,8300.0
2013-05-20 15:50:00,34.56,34.57,34.46,34.48,13800.0,30.686,30.6948,30.5972,30.6149,13800.0
2013-05-20 15:55:00,34.48,34.56,34.46,34.54,38200.0,30.6149,30.686,30.5972,30.6682,38200.0
2013-05-21 09:30:00,34.4,34.63,34.4,34.63,8600.0,30.5439,30.7481,30.5439,30.7481,8600.0
2013-05-21 09:35:00,34.62,34.67,34.62,34.64,4500.0,30.7392,30.7836,30.7392,30.757,4500.0
2013-05-21 09:40:00,34.66,34.66,34.55,34.55,1000.0,30.7748,30.7748,30.6771,30.6771,1000.0
2013-05-21 09:45:00,34.59,34.63,34.59,34.6,700.0,30.7126,30.7481,30.7126,30.7215,700.0
2013-05-21 09:50:00,34.57,34.63,34.57,34.63,500.0,30.6948,30.7481,30.6948,30.7481,500.0
2013-05-21 09:55:00,34.63,34.73,34.63,34.73,1000.0,30.7481,30.8369,30.7481,30.8369,1000.0
2013-05-21 10:00:00,34.73,34.85,34.7,34.79,11100.0,30.8369,30.9435,30.8103,30.8902,11100.0
2013-05-21 10:05:00,34.78,34.82,34.73,34.73,5000.0,30.8813,30.9168,30.8369,30.8369,5000.0
2013-05-21 10:10:00,34.67,34.67,34.67,34.67,300.0,30.7836,30.7836,30.7836,30.7836,300.0
2013-05-21 10:15:00,34.6,34.6,34.6,34.6,100.0,30.7215,30.7215,30.7215,30.7215,100.0
2013-05-21 10:20:00,34.66,34.66,34.66,34.66,100.0,30.7748,30.7748,30.7748,30.7748,100.0
2013-05-21 10:25:00,34.66,34.66,34.66,34.66,0.0,30.7748,30.7748,30.7748,30.7748,0.0
2013-05-21 10:30:00,34.65,34.67,34.65,34.66,1900.0,30.7659,30.7836,30.7659,30.7748,1900.0
2013-05-21 10:35:00,34.66,34.66,34.66,34.66,200.0,30.7748,30.7748,30.7748,30.7748,200.0
2013-05-21 10:40:00,34.65,34.68,34.6,34.6,3600.0,30.7659,30.7925,30.7215,30.7215,3600.0
2013-05-21 10:45:00,34.61,34.61,34.59,34.59,1600.0,30.7304,30.7304,30.7126,30.7126,1600.0
2013-05-21 10:50:00,34.59,34.61,34.57,34.57,2400.0,30.7126,30.7304,30.6948,30.6948,2400.0
2013-05-21 10:55:00,34.54,34.64,34.54,34.61,3200.0,30.6682,30.757,30.6682,30.7304,3200.0
2013-05-21 11:00:00,34.64,34.68,34.62,34.62,3600.0,30.757,30.7925,30.7392,30.7392,3600.0
2013-05-21 11:05:00,34.64,34.66,34.63,34.63,4800.0,30.757,30.7748,30.7481,30.7481,4800.0
2013-05-21 11:10:00,34.63,34.64,34.6,34.63,3000.0,30.7481,30.757,30.7215,30.7481,3000.0
2013-05-21 11:15:00,34.65,34.66,34.63,34.64,2500.0,30.7659,30.7748,30.7481,30.757,2500.0
2013-05-21 11:20:00,34.63,34.64,34.6,34.6,2800.0,30.7481,30.757,30.7215,30.7215,2800.0
2013-05-21 11:25:00,34.61,34.61,34.58,34.6,2700.0,30.7304,30.7304,30.7037,30.7215,2700.0
2013-05-21 11:30:00,34.6,34.66,34.6,34.62,3700.0,30.7215,30.7748,30.7215,30.7392,3700.0
2013-05-21 11:35:00,34.61,34.61,34.59,34.61,2000.0,30.7304,30.7304,30.7126,30.7304,2000.0
2013-05-21 11:40:00,34.61,34.62,34.6,34.62,4100.0,30.7304,30.7392,30.7215,30.7392,4100.0
2013-05-21 11:45:00,34.62,34.62,34.59,34.62,4300.0,30.7392,30.7392,30.7126,30.7392,4300.0
2013-05-21 11:50:00,34.61,34.61,34.6,34.6,400.0,30.7304,30.7304,30.7215,30.7215,400.0
2013-05-21 11:55:00,34.59,34.61,34.59,34.6,600.0,30.7126,30.7304,30.7126,30.7215,600.0
2013-05-21 12:00:00,34.62,34.62,34.61,34.62,1500.0,30.7392,30.7392,30.7304,30.7392,1500.0
2013-05-21 12:05:00,34.62,34.63,34.62,34.62,1100.0,30.7392,30.7481,30.7392,30.7392,1100.0
2013-05-21 12:10:00,34.61,34.61,34.6,34.6,2700.0,30.7304,30.7304,30.7215,30.7215,2700.0
2013-05-21 12:15:00,34.6,34.6,34.59,34.59,400.0,30.7215,30.7215,30.7126,30.7126,400.0
2013-05-21 12:20:00,34.6,34.61,34.59,34.6,1300.0,30.7215,30.7304,30.7126,30.7215,1300.0
2013-05-21 12:25:00,34.59,34.61,34.59,34.61,1400.0,30.7126,30.7304,30.7126,30.7304,1400.0
2013-05-21 12:30:00,34.61,34.61,34.61,34.61,0.0,30.7304,30.7304,30.7304,30.7304,0.0
2013-05-21 12:35:00,34.61,34.63,34.56,34.58,4900.0,30.7304,30.7481,30.686,30.7037,4900.0
2013-05-21 12:40:00,34.55,34.6,34.55,34.6,1200.0,30.6771,30.7215,30.6771,30.7215,1200.0
2013-05-21 12:45:00,34.6,34.61,34.59,34.59,2700.0,30.7215,30.7304,30.7126,30.7126,2700.0
2013-05-21 12:50:00,34.59,34.59,34.56,34.59,1500.0,30.7126,30.7126,30.686,30.7126,1500.0
2013-05-21 12:55:00,34.59,34.6,34.59,34.59,600.0,30.7126,30.7215,30.7126,30.7126,600.0
2013-05-21 13:00:00,34.6,34.6,34.6,34.6,500.0,30.7215,30.7215,30.7215,30.7215,500.0
2013-05-21 13:05:00,34.62,34.65,34.6,34.65,2300.0,30.7392,30.7659,30.7215,30.7659,2300.0
2013-05-21 13:10:00,34.64,34.65,34.61,34.61,3600.0,30.757,30.7659,30.7304,30.7304,3600.0
2013-05-21 13:15:00,34.6,34.61,34.6,34.61,1800.0,30.7215,30.7304,30.7215,30.7304,1800.0
2013-05-21 13:20:00,34.63,34.63,34.63,34.63,700.0,30.7481,30.7481,30.7481,30.7481,700.0
2013-05-21 13:25:00,34.63,34.63,34.63,34.63,0.0,30.7481,30.7481,30.7481,30.7481,0.0
2013-05-21 13:30:00,34.63,34.63,34.63,34.63,0.0,30.7481,30.7481,30.7481,30.7481,0.0
2013-05-21 13:35:00,34.65,34.67,34.65,34.66,3100.0,30.7659,30.7836,30.7659,30.7748,3100.0
2013-05-21 13:40:00,34.67,34.67,34.57,34.57,5100.0,30.7836,30.7836,30.6948,30.6948,5100.0
2013-05-21 13:45:00,34.59,34.64,34.59,34.64,2800.0,30.7126,30.757,30.7126,30.757,2800.0
2013-05-21 13:50:00,34.64,34.66,34.64,34.65,1400.0,30.757,30.7748,30.757,30.7659,1400.0
2013-05-21 13:55:00,34.66,34.66,34.62,34.62,2200.0,30.7748,30.7748,30.7392,30.7392,2200.0
2013-05-21 14:00:00,34.62,34.62,34.61,34.61,700.0,30.7392,30.7392,30.7304,30.7304,700.0
2013-05-21 14:05:00,34.63,34.63,34.61,34.61,300.0,30.7481,30.7481,30.7304,30.7304,300.0
2013-05-21 14:10:00,34.61,34.65,34.6,34.64,6400.0,30.7304,30.7659,30.7215,30.757,6400.0
2013-05-21 14:15:00,34.67,34.69,34.61,34.67,9000.0,30.7836,30.8014,30.7304,30.7836,9000.0
2013-05-21 14:20:00,34.65,34.67,34.6,34.63,7000.0,30.7659,30.7836,30.7215,30.7481,7000.0
2013-05-21 14:25:00,34.63,34.64,34.61,34.61,800.0,30.7481,30.757,30.7304,30.7304,800.0
2013-05-21 14:30:00,34.62,34.62,34.6,34.6,1100.0,30.7392,30.7392,30.7215,30.7215,1100.0
2013-05-21 14:35:00,34.65,34.68,34.63,34.68,900.0,30.7659,30.7925,30.7481,30.7925,900.0
2013-05-21 14:40:00,34.68,34.7,34.61,34.62,18200.0,30.7925,30.8103,30.7304,30.7392,18200.0
2013-05-21 14:45:00,34.62,34.63,34.61,34.63,3200.0,30.7392,30.7481,30.7304,30.7481,3200.0
2013-05-21 14:50:00,34.66,34.66,34.66,34.66,500.0,30.7748,30.7748,30.7748,30.7748,500.0
2013-05-21 14:55:00,34.65,34.73,34.65,34.73,2700.0,30.7659,30.8369,30.7659,30.8369,2700.0
2013-05-21 15:00:00,34.72,34.73,34.71,34.72,2500.0,30.828,30.8369,30.8192,30.828,2500.0
2013-05-21 15:05:00,34.73,34.73,34.61,34.66,3100.0,30.8369,30.8369,30.7304,30.7748,3100.0
2013-05-21 15:10:00,34.67,34.69,34.65,34.68,2400.0,30.7836,30.8014,30.7659,30.7925,2400.0
2013-05-21 15:15:00,34.7,34.71,34.69,34.7,2700.0,30.8103,30.8192,30.8014,30.8103,2700.0
2013-05-21 15:20:00,34.7,34.71,34.61,34.63,22100.0,30.8103,30.8192,30.7304,30.7481,22100.0
2013-05-21 15:25:00,34.62,34.7,34.62,34.7,14800.0,30.7392,30.8103,30.7392,30.8103,14800.0
2013-05-21 15:30:00,34.71,34.71,34.66,34.68,1700.0,30.8192,30.8192,30.7748,30.7925,1700.0
2013-05-21 15:35:00,34.67,34.69,34.63,34.63,7700.0,30.7836,30.8014,30.7481,30.7481,7700.0
2013-05-21 15:40:00,34.64,34.7,34.64,34.7,2200.0,30.757,30.8103,30.757,30.8103,2200.0
2013-05-21 15:45:00,34.68,34.7,34.65,34.67,3000.0,30.7925,30.8103,30.7659,30.7836,3000.0
2013-05-21 15:50:00,34.67,34.71,34.66,34.7,10900.0,30.7836,30.8192,30.7748,30.8103,10900.0
2013-05-21 15:55:00,34.69,34.72,34.66,34.72,20500.0,30.8014,30.828,30.7748,30.828,20500.0
2013-05-22 09:30:00,34.67,34.67,34.5,34.54,11600.0,30.7836,30.7836,30.6327,30.6682,11600.0
2013-05-22 09:35:00,34.54,34.7,34.54,34.7,3300.0,30.6682,30.8103,30.6682,30.8103,3300.0
2013-05-22 09:40:00,34.76,34.83,34.56,34.72,19700.0,30.8635,30.9257,30.686,30.828,19700.0
2013-05-22 09:45:00,34.64,34.68,34.63,34.63,500.0,30.757,30.7925,30.7481,30.7481,500.0
2013-05-22 09:50:00,34.65,34.77,34.65,34.75,5800.0,30.7659,30.8724,30.7659,30.8547,5800.0
2013-05-22 09:55:00,34.76,34.76,34.59,34.6,10000.0,30.8635,30.8635,30.7126,30.7215,10000.0
2013-05-22 10:00:00,34.67,34.83,34.64,34.78,6100.0,30.7836,30.9257,30.757,30.8813,6100.0
2013-05-22 10:05:00,34.78,34.8,34.67,34.73,17900.0,30.8813,30.8991,30.7836,30.8369,17900.0
2013-05-22 10:10:00,34.73,34.82,34.73,34.82,13400.0,30.8369,30.9168,30.8369,30.9168,13400.0
2013-05-22 10:15:00,34.85,34.85,34.74,34.79,26000.0,30.9435,30.9435,30.8458,30.8902,26000.0
2013-05-22 10:20:00,34.8,34.82,34.79,34.82,10400.0,30.8991,30.9168,30.8902,30.9168,10400.0
2013-05-22 10:25:00,34.79,34.83,34.79,34.8,14200.0,30.8902,30.9257,30.8902,30.8991,14200.0
2013-05-22 10:30:00,34.8,34.8,34.7,34.7,3200.0,30.8991,30.8991,30.8103,30.8103,3200.0
2013-05-22 10:35:00,34.66,34.76,34.61,34.66,10000.0,30.7748,30.8635,30.7304,30.7748,10000.0
2013-05-22 10:40:00,34.7,34.81,34.69,34.8,2300.0,30.8103,30.9079,30.8014,30.8991,2300.0
2013-05-22 10:45:00,34.8,34.8,34.7,34.78,4000.0,30.8991,30.8991,30.8103,30.8813,4000.0
2013-05-22 10:50:00,34.76,34.8,34.76,34.79,2500.0,30.8635,30.8991,30.8635,30.8902,2500.0
2013-05-22 10:55:00,34.78,34.81,34.71,34.73,17500.0,30.8813,30.9079,30.8192,30.8369,17500.0
2013-05-22 11:00:00,34.76,34.76,34.73,34.73,1700.0,30.8635,30.8635,30.8369,30.8369,1700.0
2013-05-22 11:05:00,34.75,34.75,34.72,34.73,2400.0,30.8547,30.8547,30.828,30.8369,2400.0
2013-05-22 11:10:00,34.77,34.78,34.75,34.78,3300.0,30.8724,30.8813,30.8547,30.8813,3300.0
2013-05-22 11:15:00,34.77,34.78,34.74,34.74,4300.0,30.8724,30.8813,30.8458,30.8458,4300.0
2013-05-22 11:20:00,34.73,34.75,34.73,34.75,2200.0,30.8369,30.8547,30.8369,30.8547,2200.0
2013-05-22 11:25:00,34.75,34.76,34.73,34.75,3000.0,30.8547,30.8635,30.8369,30.8547,3000.0
2013-05-22 11:30:00,34.77,34.79,34.68,34.71,6300.0,30.8724,30.8902,30.7925,30.8192,6300.0
2013-05-22 11:35:00,34.72,34.73,34.71,34.73,7000.0,30.828,30.8369,30.8192,30.8369,7000.0
2013-05-22 11:40:00,34.73,34.75,34.73,34.75,900.0,30.8369,30.8547,30.8369,30.8547,900.0
2013-05-22 11:45:00,34.75,34.78,34.75,34.76,5800.0,30.8547,30.8813,30.8547,30.8635,5800.0
2013-05-22 11:50:00,34.76,34.76,34.73,34.75,3300.0,30.8635,30.8635,30.8369,30.8547,3300.0
2013-05-22 11:55:00,34.74,34.76,34.74,34.75,2600.0,30.8458,30.8635,30.8458,30.8547,2600.0
2013-05-22 12:00:00,34.73,34.73,34.73,34.73,100.0,30.8369,30.8369,30.8369,30.8369,100.0
2013-05-22 12:05:00,34.74,34.75,34.74,34.74,2300.0,30.8458,30.8547,30.8458,30.8458,2300.0
2013-05-22 12:10:00,34.74,34.75,34.66,34.73,13900.0,30.8458,30.8547,30.7748,30.8369,13900.0
2013-05-22 12:15:00,34.71,34.73,34.67,34.67,5800.0,30.8192,30.8369,30.7836,30.7836,5800.0
2013-05-22 12:20:00,34.67,34.72,34.67,34.7,2000.0,30.7836,30.828,30.7836,30.8103,2000.0
2013-05-22 12:25:00,34.69,34.69,34.69,34.69,100.0,30.8014,30.8014,30.8014,30.8014,100.0
2013-05-22 12:30:00,34.66,34.67,34.36,34.65,36400.0,30.7748,30.7836,30.5084,30.7659,36400.0
2013-05-22 12:35:00,34.65,34.67,34.64,34.67,1700.0,30.7659,30.7836,30.757,30.7836,1700.0
2013-05-22 12:40:00,34.67,34.72,34.67,34.7,1300.0,30.7836,30.828,30.7836,30.8103,1300.0
2013-05-22 12:45:00,34.71,34.75,34.71,34.72,2900.0,30.8192,30.8547,30.8192,30.828,2900.0
2013-05-22 12:50:00,34.72,34.72,34.72,34.72,0.0,30.828,30.828,30.828,30.828,0.0
2013-05-22 12:55:00,34.73,34.75,34.73,34.75,600.0,30.8369,30.8547,30.8369,30.8547,600.0
2013-05-22 13:00:00,34.74,34.75,34.71,34.71,1600.0,30.8458,30.8547,30.8192,30.8192,1600.0
2013-05-22 13:05:00,34.7,34.7,34.7,34.7,200.0,30.8103,30.8103,30.8103,30.8103,200.0
2013-05-22 13:10:00,34.67,34.71,34.67,34.7,1100.0,30.7836,30.8192,30.7836,30.8103,1100.0
2013-05-22 13:15:00,34.69,34.72,34.64,34.66,3000.0,30.8014,30.828,30.757,30.7748,3000.0
2013-05-22 13:20:00,34.67,34.67,34.61,34.61,1200.0,30.7836,30.7836,30.7304,30.7304,1200.0
2013-05-22 13:25:00,34.61,34.63,34.58,34.58,1400.0,30.7304,30.7481,30.7037,30.7037,1400.0
2013-05-22 13:30:00,34.55,34.57,34.48,34.48,1500.0,30.6771,30.6948,30.6149,30.6149,1500.0
2013-05-22 13:35:00,34.52,34.57,34.52,34.54,5700.0,30.6505,30.6948,30.6505,30.6682,5700.0
2013-05-22 13:40:00,34.55,34.58,34.54,34.55,3400.0,30.6771,30.7037,30.6682,30.6771,3400.0
2013-05-22 13:45:00,34.53,34.56,34.48,34.54,3100.0,30.6593,30.686,30.6149,30.6682,3100.0
2013-05-22 13:50:00,34.54,34.54,34.5,34.52,3600.0,30.6682,30.6682,30.6327,30.6505,3600.0
2013-05-22 13:55:00,34.51,34.57,34.51,34.56,2200.0,30.6416,30.6948,30.6416,30.686,2200.0
2013-05-22 14:00:00,34.58,34.63,34.5,34.5,6200.0,30.7037,30.7481,30.6327,30.6327,6200.0
2013-05-22 14:05:00,34.48,34.52,34.43,34.47,6000.0,30.6149,30.6505,30.5705,30.6061,6000.0
2013-05-22 14:10:00,34.47,34.51,34.41,34.44,9500.0,30.6061,30.6416,30.5528,30.5794,9500.0
2013-05-22 14:15:00,34.41,34.48,34.41,34.43,2800.0,30.5528,30.6149,30.5528,30.5705,2800.0
2013-05-22 14:20:00,34.39,34.46,34.39,34.42,1000.0,30.535,30.5972,30.535,30.5617,1000.0
2013-05-22 14:25:00,34.45,34.45,34.38,34.41,4100.0,30.5883,30.5883,30.5261,30.5528,4100.0
2013-05-22 14:30:00,34.36,34.38,34.34,34.36,2700.0,30.5084,30.5261,30.4906,30.5084,2700.0
2013-05-22 14:35:00,34.34,34.36,34.29,34.31,4000.0,30.4906,30.5084,30.4462,30.464,4000.0
2013-05-22 14:40:00,34.3,34.3,34.25,34.27,4500.0,30.4551,30.4551,30.4107,30.4285,4500.0
2013-05-22 14:45:00,34.26,34.34,34.26,34.33,2000.0,30.4196,30.4906,30.4196,30.4817,2000.0
2013-05-22 14:50:00,34.36,34.39,34.33,34.39,2600.0,30.5084,30.535,30.4817,30.535,2600.0
2013-05-22 14:55:00,34.4,34.44,34.4,34.41,3700.0,30.5439,30.5794,30.5439,30.5528,3700.0
2013-05-22 15:00:00,34.41,34.41,34.32,34.32,3900.0,30.5528,30.5528,30.4729,30.4729,3900.0
2013-05-22 15:05:00,34.32,34.32,34.28,34.3,2300.0,30.4729,30.4729,30.4374,30.4551,2300.0
2013-05-22 15:10:00,34.31,34.36,34.31,34.33,3300.0,30.464,30.5084,30.464,30.4817,3300.0
2013-05-22 15:15:00,34.3,34.3,34.27,34.28,2400.0,30.4551,30.4551,30.4285,30.4374,2400.0
2013-05-22 15:20:00,34.28,34.28,34.19,34.2,2500.0,30.4374,30.4374,30.3574,30.3663,2500.0
2013-05-22 15:25:00,34.2,34.23,34.16,34.2,12200.0,30.3663,30.393,30.3308,30.3663,12200.0
2013-05-22 15:30:00,34.18,34.19,34.16,34.17,4900.0,30.3486,30.3574,30.3308,30.3397,4900.0
2013-05-22 15:35:00,34.17,34.23,34.16,34.16,7100.0,30.3397,30.393,30.3308,30.3308,7100.0
2013-05-22 15:40:00,34.16,34.22,34.12,34.21,7200.0,30.3308,30.3841,30.2953,30.3752,7200.0
2013-05-22 15:45:00,34.21,34.26,34.21,34.24,9900.0,30.3752,30.4196,30.3752,30.4018,9900.0
2013-05-22 15:50:00,34.25,34.37,34.25,34.34,15700.0,30.4107,30.5173,30.4107,30.4906,15700.0
2013-05-22 15:55:00,34.33,34.34,34.22,34.25,30600.0,30.4817,30.4906,30.3841,30.4107,30600.0
2013-05-23 09:30:00,34.02,34.1,34.02,34.05,5600.0,30.2065,30.2775,30.2065,30.2331,5600.0
2013-05-23 09:35:00,34.09,34.1,34.09,34.1,400.0,30.2687,30.2775,30.2687,30.2775,400.0
2013-05-23 09:40:00,34.11,34.25,34.11,34.25,2300.0,30.2864,30.4107,30.2864,30.4107,2300.0
2013-05-23 09:45:00,34.19,34.22,34.15,34.16,1100.0,30.3574,30.3841,30.3219,30.3308,1100.0
2013-05-23 09:50:00,34.16,34.19,34.15,34.18,1300.0,30.3308,30.3574,30.3219,30.3486,1300.0
2013-05-23 09:55:00,34.12,34.18,34.12,34.17,2200.0,30.2953,30.3486,30.2953,30.3397,2200.0
2013-05-23 10:00:00,34.2,34.25,34.2,34.25,5300.0,30.3663,30.4107,30.3663,30.4107,5300.0
2013-05-23 10:05:00,34.21,34.24,34.19,34.21,3100.0,30.3752,30.4018,30.3574,30.3752,3100.0
2013-05-23 10:10:00,34.22,34.33,34.19,34.22,15900.0,30.3841,30.4817,30.3574,30.3841,15900.0
2013-05-23 10:15:00,34.2,34.2,34.13,34.18,2100.0,30.3663,30.3663,30.3042,30.3486,2100.0
2013-05-23 10:20:00,34.16,34.18,34.11,34.18,6900.0,30.3308,30.3486,30.2864,30.3486,6900.0
2013-05-23 10:25:00,34.14,34.2,34.14,34.19,2300.0,30.313,30.3663,30.313,30.3574,2300.0
2013-05-23 10:30:00,34.2,34.2,34.2,34.2,1900.0,30.3663,30.3663,30.3663,30.3663,1900.0
2013-05-23 10:35:00,34.2,34.24,34.18,34.19,10000.0,30.3663,30.4018,30.3486,30.3574,10000.0
2013-05-23 10:40:00,34.2,34.2,34.17,34.17,2300.0,30.3663,30.3663,30.3397,30.3397,2300.0
2013-05-23 10:45:00,34.17,34.22,34.17,34.22,3800.0,30.3397,30.3841,30.3397,30.3841,3800.0
2013-05-23 10:50:00,34.22,34.31,34.21,34.22,14500.0,30.3841,30.464,30.3752,30.3841,14500.0
2013-05-23 10:55:00,34.2,34.26,34.2,34.22,18600.0,30.3663,30.4196,30.3663,30.3841,18600.0
2013-05-23 11:00:00,34.24,34.28,34.24,34.27,3100.0,30.4018,30.4374,30.4018,30.4285,3100.0
2013-05-23 11:05:00,34.27,34.33,34.27,34.3,13200.0,30.4285,30.4817,30.4285,30.4551,13200.0
2013-05-23 11:10:00,34.29,34.32,34.27,34.3,12200.0,30.4462,30.4729,30.4285,30.4551,12200.0
2013-05-23 11:15:00,34.3,34.42,34.22,34.42,97100.0,30.4551,30.5617,30.3841,30.5617,97100.0
2013-05-23 11:20:00,34.4,34.53,34.4,34.5,7100.0,30.5439,30.6593,30.5439,30.6327,7100.0
2013-05-23 11:25:00,34.5,34.62,34.49,34.62,7500.0,30.6327,30.7392,30.6238,30.7392,7500.0
2013-05-23 11:30:00,34.6,34.64,34.6,34.63,4800.0,30.7215,30.757,30.7215,30.7481,4800.0
2013-05-23 11:35:00,34.62,34.77,34.62,34.74,10700.0,30.7392,30.8724,30.7392,30.8458,10700.0
2013-05-23 11:40:00,34.75,34.75,34.66,34.67,6500.0,30.8547,30.8547,30.7748,30.7836,6500.0
2013-05-23 11:45:00,34.67,34.69,34.66,34.69,4000.0,30.7836,30.8014,30.7748,30.8014,4000.0
2013-05-23 11:50:00,34.71,34.72,34.69,34.72,3400.0,30.8192,30.828,30.8014,30.828,3400.0
2013-05-23 11:55:00,34.72,34.72,34.68,34.7,9600.0,30.828,30.828,30.7925,30.8103,9600.0
2013-05-23 12:00:00,34.7,34.75,34.68,34.68,8600.0,30.8103,30.8547,30.7925,30.7925,8600.0
2013-05-23 12:05:00,34.69,34.74,34.67,34.7,10400.0,30.8014,30.8458,30.7836,30.8103,10400.0
2013-05-23 12:10:00,34.68,34.68,34.59,34.63,16800.0,30.7925,30.7925,30.7126,30.7481,16800.0
2013-05-23 12:15:00,34.62,34.62,34.58,34.58,5800.0,30.7392,30.7392,30.7037,30.7037,5800.0
2013-05-23 12:20:00,34.57,34.59,34.57,34.58,2300.0,30.6948,30.7126,30.6948,30.7037,2300.0
2013-05-23 12:25:00,34.58,34.6,34.58,34.6,1700.0,30.7037,30.7215,30.7037,30.7215,1700.0
2013-05-23 12:30:00,34.58,34.59,34.54,34.58,5000.0,30.7037,30.7126,30.6682,30.7037,5000.0
2013-05-23 12:35:00,34.58,34.58,34.52,34.53,1200.0,30.7037,30.7037,30.6505,30.6593,1200.0
2013-05-23 12:40:00,34.51,34.54,34.45,34.47,3800.0,30.6416,30.6682,30.5883,30.6061,3800.0
2013-05-23 12:45:00,34.47,34.56,34.47,34.5,8400.0,30.6061,30.686,30.6061,30.6327,8400.0
2013-05-23 12:50:00,34.5,34.52,34.5,34.52,1200.0,30.6327,30.6505,30.6327,30.6505,1200.0
2013-05-23 12:55:00,34.5,34.56,34.48,34.52,6700.0,30.6327,30.686,30.6149,30.6505,6700.0
2013-05-23 13:00:00,34.5,34.5,34.5,34.5,100.0,30.6327,30.6327,30.6327,30.6327,100.0
2013-05-23 13:05:00,34.5,34.5,34.49,34.5,1300.0,30.6327,30.6327,30.6238,30.6327,1300.0
2013-05-23 13:10:00,34.5,34.54,34.49,34.54,1300.0,30.6327,30.6682,30.6238,30.6682,1300.0
2013-05-23 13:15:00,34.54,34.56,34.54,34.54,3000.0,30.6682,30.686,30.6682,30.6682,3000.0
2013-05-23 13:20:00,34.53,34.53,34.5,34.5,400.0,30.6593,30.6593,30.6327,30.6327,400.0
2013-05-23 13:25:00,34.49,34.5,34.45,34.45,11500.0,30.6238,30.6327,30.5883,30.5883,11500.0
2013-05-23 13:30:00,34.46,34.55,34.46,34.53,7800.0,30.5972,30.6771,30.5972,30.6593,7800.0
2013-05-23 13:35:00,34.54,34.56,34.52,34.56,2700.0,30.6682,30.686,30.6505,30.686,2700.0
2013-05-23 13:40:00,34.56,34.56,34.48,34.5,8300.0,30.686,30.686,30.6149,30.6327,8300.0
2013-05-23 13:45:00,34.5,34.57,34.49,34.56,3800.0,30.6327,30.6948,30.6238,30.686,3800.0
2013-05-23 13:50:00,34.56,34.57,34.54,34.54,2000.0,30.686,30.6948,30.6682,30.6682,2000.0
2013-05-23 13:55:00,34.51,34.58,34.51,34.58,1800.0,30.6416,30.7037,30.6416,30.7037,1800.0
2013-05-23 14:00:00,34.57,34.58,34.55,34.56,3400.0,30.6948,30.7037,30.6771,30.686,3400.0
2013-05-23 14:05:00,34.52,34.52,34.52,34.52,200.0,30.6505,30.6505,30.6505,30.6505,200.0
2013-05-23 14:10:00,34.53,34.54,34.52,34.52,1200.0,30.6593,30.6682,30.6505,30.6505,1200.0
2013-05-23 14:15:00,34.54,34.56,34.53,34.55,2300.0,30.6682,30.686,30.6593,30.6771,2300.0
2013-05-23 14:20:00,34.55,34.55,34.55,34.55,1900.0,30.6771,30.6771,30.6771,30.6771,1900.0
2013-05-23 14:25:00,34.54,34.55,34.52,34.54,1300.0,30.6682,30.6771,30.6505,30.6682,1300.0
2013-05-23 14:30:00,34.53,34.57,34.49,34.49,63900.0,30.6593,30.6948,30.6238,30.6238,63900.0
2013-05-23 14:35:00,34.53,34.57,34.53,34.57,1600.0,30.6593,30.6948,30.6593,30.6948,1600.0
2013-05-23 14:40:00,34.57,34.63,34.56,34.56,20100.0,30.6948,30.7481,30.686,30.686,20100.0
2013-05-23 14:45:00,34.56,34.61,34.53,34.58,21000.0,30.686,30.7304,30.6593,30.7037,21000.0
2013-05-23 14:50:00,34.58,34.59,34.57,34.59,2700.0,30.7037,30.7126,30.6948,30.7126,2700.0
2013-05-23 14:55:00,34.58,34.59,34.54,34.57,2700.0,30.7037,30.7126,30.6682,30.6948,2700.0
2013-05-23 15:00:00,34.56,34.56,34.54,34.54,2400.0,30.686,30.686,30.6682,30.6682,2400.0
2013-05-23 15:05:00,34.55,34.58,34.53,34.58,2800.0,30.6771,30.7037,30.6593,30.7037,2800.0
2013-05-23 15:10:00,34.55,34.57,34.55,34.57,1000.0,30.6771,30.6948,30.6771,30.6948,1000.0
2013-05-23 15:15:00,34.55,34.56,34.53,34.54,2100.0,30.6771,30.686,30.6593,30.6682,2100.0
2013-05-23 15:20:00,34.55,34.55,34.52,34.52,4100.0,30.6771,30.6771,30.6505,30.6505,4100.0
2013-05-23 15:25:00,34.52,34.52,34.5,34.52,2600.0,30.6505,30.6505,30.6327,30.6505,2600.0
2013-05-23 15:30:00,34.53,34.53,34.48,34.49,12100.0,30.6593,30.6593,30.6149,30.6238,12100.0
2013-05-23 15:35:00,34.49,34.51,34.46,34.46,4100.0,30.6238,30.6416,30.5972,30.5972,4100.0
2013-05-23 15:40:00,34.45,34.47,34.44,34.46,3400.0,30.5883,30.6061,30.5794,30.5972,3400.0
2013-05-23 15:45:00,34.47,34.5,34.44,34.47,15700.0,30.6061,30.6327,30.5794,30.6061,15700.0
2013-05-23 15:50:00,34.46,34.56,34.45,34.55,15600.0,30.5972,30.686,30.5883,30.6771,15600.0
2013-05-23 15:55:00,34.55,34.6,34.48,34.49,90500.0,30.6771,30.7215,30.6149,30.6238,90500.0
2013-05-24 09:30:00,34.26,34.32,34.2,34.32,2300.0,30.4196,30.4729,30.3663,30.4729,2300.0
2013-05-24 09:35:00,34.34,34.37,34.26,34.35,1600.0,30.4906,30.5173,30.4196,30.4995,1600.0
2013-05-24 09:40:00,34.35,34.37,34.28,34.3,4400.0,30.4995,30.5173,30.4374,30.4551,4400.0
2013-05-24 09:45:00,34.33,34.33,34.27,34.32,4000.0,30.4817,30.4817,30.4285,30.4729,4000.0
2013-05-24 09:50:00,34.3,34.32,34.22,34.29,5000.0,30.4551,30.4729,30.3841,30.4462,5000.0
2013-05-24 09:55:00,34.31,34.33,34.3,34.33,2700.0,30.464,30.4817,30.4551,30.4817,2700.0
2013-05-24 10:00:00,34.3,34.31,34.18,34.2,4000.0,30.4551,30.464,30.3486,30.3663,4000.0
2013-05-24 10:05:00,34.17,34.22,34.16,34.22,1400.0,30.3397,30.3841,30.3308,30.3841,1400.0
2013-05-24 10:10:00,34.22,34.3,34.21,34.26,2700.0,30.3841,30.4551,30.3752,30.4196,2700.0
2013-05-24 10:15:00,34.26,34.28,34.24,34.27,1600.0,30.4196,30.4374,30.4018,30.4285,1600.0
2013-05-24 10:20:00,34.27,34.28,34.24,34.25,2300.0,30.4285,30.4374,30.4018,30.4107,2300.0
2013-05-24 10:25:00,34.25,34.25,34.24,34.25,1100.0,30.4107,30.4107,30.4018,30.4107,1100.0
2013-05-24 10:30:00,34.25,34.3,34.24,34.24,2900.0,30.4107,30.4551,30.4018,30.4018,2900.0
2013-05-24 10:35:00,34.27,34.29,34.26,34.27,900.0,30.4285,30.4462,30.4196,30.4285,900.0
2013-05-24 10:40:00,34.28,34.3,34.28,34.28,700.0,30.4374,30.4551,30.4374,30.4374,700.0
2013-05-24 10:45:00,34.28,34.3,34.25,34.25,2500.0,30.4374,30.4551,30.4107,30.4107,2500.0
2013-05-24 10:50:00,34.21,34.23,34.18,34.22,700.0,30.3752,30.393,30.3486,30.3841,700.0
2013-05-24 10:55:00,34.21,34.21,34.19,34.2,1300.0,30.3752,30.3752,30.3574,30.3663,1300.0
2013-05-24 11:00:00,34.2,34.21,34.14,34.14,2700.0,30.3663,30.3752,30.313,30.313,2700.0
2013-05-24 11:05:00,34.14,34.18,34.14,34.17,1700.0,30.313,30.3486,30.313,30.3397,1700.0
2013-05-24 11:10:00,34.17,34.17,34.17,34.17,600.0,30.3397,30.3397,30.3397,30.3397,600.0
2013-05-24 11:15:00,34.15,34.16,34.14,34.16,1300.0,30.3219,30.3308,30.313,30.3308,1300.0
2013-05-24 11:20:00,34.16,34.18,34.11,34.11,2300.0,30.3308,30.3486,30.2864,30.2864,2300.0
2013-05-24 11:25:00,34.13,34.13,34.11,34.11,900.0,30.3042,30.3042,30.2864,30.2864,900.0
2013-05-24 11:30:00,34.11,34.12,34.08,34.09,1600.0,30.2864,30.2953,30.2598,30.2687,1600.0
2013-05-24 11:35:00,34.11,34.19,34.1,34.19,1800.0,30.2864,30.3574,30.2775,30.3574,1800.0
2013-05-24 11:40:00,34.19,34.23,34.19,34.23,3900.0,30.3574,30.393,30.3574,30.393,3900.0
2013-05-24 11:45:00,34.23,34.23,34.23,34.23,0.0,30.393,30.393,30.393,30.393,0.0
2013-05-24 11:50:00,34.23,34.23,34.19,34.19,2500.0,30.393,30.393,30.3574,30.3574,2500.0
2013-05-24 11:55:00,34.2,34.2,34.18,34.18,300.0,30.3663,30.3663,30.3486,30.3486,300.0
2013-05-24 12:00:00,34.18,34.23,34.18,34.21,1800.0,30.3486,30.393,30.3486,30.3752,1800.0
2013-05-24 12:05:00,34.21,34.22,34.2,34.21,3700.0,30.3752,30.3841,30.3663,30.3752,3700.0
2013-05-24 12:10:00,34.2,34.2,34.18,34.19,1600.0,30.3663,30.3663,30.3486,30.3574,1600.0
2013-05-24 12:15:00,34.21,34.24,34.21,34.24,9200.0,30.3752,30.4018,30.3752,30.4018,9200.0
2013-05-24 12:20:00,34.25,34.26,34.24,34.26,500.0,30.4107,30.4196,30.4018,30.4196,500.0
2013-05-24 12:25:00,34.27,34.3,34.27,34.3,2000.0,30.4285,30.4551,30.4285,30.4551,2000.0
2013-05-24 12:30:00,34.3,34.3,34.26,34.26,2000.0,30.4551,30.4551,30.4196,30.4196,2000.0
2013-05-24 12:35:00,34.26,34.26,34.24,34.25,9200.0,30.4196,30.4196,30.4018,30.4107,9200.0
2013-05-24 12:40:00,34.25,34.34,34.24,34.32,6100.0,30.4107,30.4906,30.4018,30.4729,6100.0
2013-05-24 12:45:00,34.31,34.36,34.31,34.35,16300.0,30.464,30.5084,30.464,30.4995,16300.0
2013-05-24 12:50:00,34.34,34.35,34.26,34.33,20700.0,30.4906,30.4995,30.4196,30.4817,20700.0
2013-05-24 12:55:00,34.32,34.36,34.29,34.29,20400.0,30.4729,30.5084,30.4462,30.4462,20400.0
2013-05-24 13:00:00,34.31,34.37,34.28,34.36,53400.0,30.464,30.5173,30.4374,30.5084,53400.0
2013-05-24 13:05:00,34.37,34.44,34.3,34.44,47200.0,30.5173,30.5794,30.4551,30.5794,47200.0
2013-05-24 13:10:00,34.44,34.46,34.34,34.4,19100.0,30.5794,30.5972,30.4906,30.5439,19100.0
2013-05-24 13:15:00,34.4,34.59,34.4,34.59,14400.0,30.5439,30.7126,30.5439,30.7126,14400.0
2013-05-24 13:20:00,34.59,34.69,34.59,34.69,4800.0,30.7126,30.8014,30.7126,30.8014,4800.0
2013-05-24 13:25:00,34.67,34.74,34.67,34.73,7600.0,30.7836,30.8458,30.7836,30.8369,7600.0
2013-05-24 13:30:00,34.73,34.74,34.68,34.69,8500.0,30.8369,30.8458,30.7925,30.8014,8500.0
2013-05-24 13:35:00,34.7,34.73,34.68,34.71,13300.0,30.8103,30.8369,30.7925,30.8192,13300.0
2013-05-24 13:40:00,34.71,34.72,34.62,34.62,18000.0,30.8192,30.828,30.7392,30.7392,18000.0
2013-05-24 13:45:00,34.62,34.65,34.56,34.65,27000.0,30.7392,30.7659,30.686,30.7659,27000.0
2013-05-24 13:50:00,34.65,34.68,34.62,34.63,6800.0,30.7659,30.7925,30.7392,30.7481,6800.0
2013-05-24 13:55:00,34.65,34.65,34.59,34.59,8500.0,30.7659,30.7659,30.7126,30.7126,8500.0
2013-05-24 14:00:00,34.58,34.64,34.53,34.61,26900.0,30.7037,30.757,30.6593,30.7304,26900.0
2013-05-24 14:05:00,34.61,34.61,34.56,34.59,6400.0,30.7304,30.7304,30.686,30.7126,6400.0
2013-05-24 14:10:00,34.59,34.62,34.59,34.62,6000.0,30.7126,30.7392,30.7126,30.7392,6000.0
2013-05-24 14:15:00,34.61,34.65,34.61,34.62,4500.0,30.7304,30.7659,30.7304,30.7392,4500.0
2013-05-24 14:20:00,34.61,34.61,34.49,34.56,34800.0,30.7304,30.7304,30.6238,30.686,34800.0
2013-05-24 14:25:00,34.55,34.57,34.54,34.55,3200.0,30.6771,30.6948,30.6682,30.6771,3200.0
2013-05-24 14:30:00,34.55,34.55,34.5,34.51,2800.0,30.6771,30.6771,30.6327,30.6416,2800.0
2013-05-24 14:35:00,34.51,34.53,34.51,34.52,1300.0,30.6416,30.6593,30.6416,30.6505,1300.0
2013-05-24 14:40:00,34.52,34.55,34.52,34.55,6000.0,30.6505,30.6771,30.6505,30.6771,6000.0
2013-05-24 14:45:00,34.55,34.55,34.52,34.54,4300.0,30.6771,30.6771,30.6505,30.6682,4300.0
2013-05-24 14:50:00,34.54,34.54,34.54,34.54,700.0,30.6682,30.6682,30.6682,30.6682,700.0
2013-05-24 14:55:00,34.53,34.54,34.48,34.51,7600.0,30.6593,30.6682,30.6149,30.6416,7600.0
2013-05-24 15:00:00,34.49,34.52,34.48,34.48,5900.0,30.6238,30.6505,30.6149,30.6149,5900.0
2013-05-24 15:05:00,34.49,34.5,34.4,34.49,19100.0,30.6238,30.6327,30.5439,30.6238,19100.0
2013-05-24 15:10:00,34.49,34.49,34.47,34.48,600.0,30.6238,30.6238,30.6061,30.6149,600.0
2013-05-24 15:15:00,34.46,34.49,34.45,34.46,2000.0,30.5972,30.6238,30.5883,30.5972,2000.0
2013-05-24 15:20:00,34.47,34.5,34.47,34.5,1700.0,30.6061,30.6327,30.6061,30.6327,1700.0
2013-05-24 15:25:00,34.49,34.54,34.49,34.54,11500.0,30.6238,30.6682,30.6238,30.6682,11500.0
2013-05-24 15:30:00,34.53,34.54,34.51,34.51,1000.0,30.6593,30.6682,30.6416,30.6416,1000.0
2013-05-24 15:35:00,34.51,34.53,34.49,34.49,4800.0,30.6416,30.6593,30.6238,30.6238,4800.0
2013-05-24 15:40:00,34.48,34.52,34.48,34.51,2900.0,30.6149,30.6505,30.6149,30.6416,2900.0
2013-05-24 15:45:00,34.5,34.53,34.48,34.49,8400.0,30.6327,30.6593,30.6149,30.6238,8400.0
2013-05-24 15:50:00,34.48,34.48,34.44,34.46,12300.0,30.6149,30.6149,30.5794,30.5972,12300.0
2013-05-24 15:55:00,34.47,34.54,34.44,34.45,39400.0,30.6061,30.6682,30.5794,30.5883,39400.0
2013-05-28 09:30:00,34.84,34.95,34.84,34.95,9500.0,30.9346,31.0322,30.9346,31.0322,9500.0
2013-05-28 09:35:00,34.96,34.99,34.93,34.94,8000.0,31.0411,31.0678,31.0145,31.0234,8000.0
2013-05-28 09:40:00,34.9,34.98,34.89,34.98,12500.0,30.9879,31.0589,30.979,31.0589,12500.0
2013-05-28 09:45:00,34.99,35.0,34.96,34.98,7100.0,31.0678,31.0766,31.0411,31.0589,7100.0
2013-05-28 09:50:00,34.99,35.0,34.92,34.93,8900.0,31.0678,31.0766,31.0056,31.0145,8900.0
2013-05-28 09:55:00,34.95,35.0,34.94,34.95,26100.0,31.0322,31.0766,31.0234,31.0322,26100.0
2013-05-28 10:00:00,34.95,34.97,34.95,34.96,13100.0,31.0322,31.05,31.0322,31.0411,13100.0
2013-05-28 10:05:00,34.95,34.97,34.94,34.95,26300.0,31.0322,31.05,31.0234,31.0322,26300.0
2013-05-28 10:10:00,34.94,34.94,34.91,34.94,2700.0,31.0234,31.0234,30.9967,31.0234,2700.0
2013-05-28 10:15:00,34.93,34.93,34.9,34.91,2300.0,31.0145,31.0145,30.9879,30.9967,2300.0
2013-05-28 10:20:00,34.93,34.95,34.93,34.95,4600.0,31.0145,31.0322,31.0145,31.0322,4600.0
2013-05-28 10:25:00,34.95,34.95,34.95,34.95,0.0,31.0322,31.0322,31.0322,31.0322,0.0
2013-05-28 10:30:00,34.93,34.93,34.93,34.93,200.0,31.0145,31.0145,31.0145,31.0145,200.0
2013-05-28 10:35:00,34.94,34.97,34.9,34.93,15500.0,31.0234,31.05,30.9879,31.0145,15500.0
2013-05-28 10:40:00,34.91,34.95,34.89,34.92,11800.0,30.9967,31.0322,30.979,31.0056,11800.0
2013-05-28 10:45:00,34.94,35.15,34.92,35.15,38200.0,31.0234,31.2098,31.0056,31.2098,38200.0
2013-05-28 10:50:00,35.12,35.21,35.12,35.21,5000.0,31.1832,31.2631,31.1832,31.2631,5000.0
2013-05-28 10:55:00,35.19,35.19,35.18,35.18,300.0,31.2453,31.2453,31.2365,31.2365,300.0
2013-05-28 11:00:00,35.16,35.16,35.09,35.15,30900.0,31.2187,31.2187,31.1566,31.2098,30900.0
2013-05-28 11:05:00,35.15,35.16,35.12,35.12,7300.0,31.2098,31.2187,31.1832,31.1832,7300.0
2013-05-28 11:10:00,35.14,35.17,35.13,35.15,3200.0,31.201,31.2276,31.1921,31.2098,3200.0
2013-05-28 11:15:00,35.16,35.2,35.16,35.16,2800.0,31.2187,31.2542,31.2187,31.2187,2800.0
2013-05-28 11:20:00,35.15,35.19,35.15,35.18,2200.0,31.2098,31.2453,31.2098,31.2365,2200.0
2013-05-28 11:25:00,35.18,35.2,35.17,35.2,2300.0,31.2365,31.2542,31.2276,31.2542,2300.0
2013-05-28 11:30:00,35.18,35.18,35.17,35.18,900.0,31.2365,31.2365,31.2276,31.2365,900.0
2013-05-28 11:35:00,35.17,35.19,35.15,35.18,16400.0,31.2276,31.2453,31.2098,31.2365,16400.0
2013-05-28 11:40:00,35.15,35.19,35.15,35.19,1300.0,31.2098,31.2453,31.2098,31.2453,1300.0
2013-05-28 11:45:00,35.16,35.18,35.14,35.15,3000.0,31.2187,31.2365,31.201,31.2098,3000.0
2013-05-28 11:50:00,35.15,35.19,35.15,35.16,3600.0,31.2098,31.2453,31.2098,31.2187,3600.0
2013-05-28 11:55:00,35.16,35.18,35.14,35.18,4000.0,31.2187,31.2365,31.201,31.2365,4000.0
2013-05-28 12:00:00,35.17,35.26,35.17,35.25,6800.0,31.2276,31.3075,31.2276,31.2986,6800.0
2013-05-28 12:05:00,35.26,35.27,35.23,35.25,11500.0,31.3075,31.3164,31.2809,31.2986,11500.0
2013-05-28 12:10:00,35.28,35.31,35.26,35.29,6100.0,31.3253,31.3519,31.3075,31.3341,6100.0
2013-05-28 12:15:00,35.28,35.3,35.22,35.24,4300.0,31.3253,31.343,31.272,31.2897,4300.0
2013-05-28 12:20:00,35.26,35.28,35.25,35.27,4600.0,31.3075,31.3253,31.2986,31.3164,4600.0
2013-05-28 12:25:00,35.27,35.28,35.27,35.27,2800.0,31.3164,31.3253,31.3164,31.3164,2800.0
2013-05-28 12:30:00,35.25,35.27,35.23,35.23,1300.0,31.2986,31.3164,31.2809,31.2809,1300.0
2013-05-28 12:35:00,35.25,35.3,35.24,35.29,3300.0,31.2986,31.343,31.2897,31.3341,3300.0
2013-05-28 12:40:00,35.3,35.4,35.3,35.35,5300.0,31.343,31.4318,31.343,31.3874,5300.0
2013-05-28 12:45:00,35.36,35.4,35.36,35.4,3700.0,31.3963,31.4318,31.3963,31.4318,3700.0
2013-05-28 12:50:00,35.39,35.43,35.37,35.38,4800.0,31.4229,31.4584,31.4052,31.414,4800.0
2013-05-28 12:55:00,35.4,35.45,35.39,35.39,5300.0,31.4318,31.4762,31.4229,31.4229,5300.0
2013-05-28 13:00:00,35.39,35.47,35.37,35.46,5200.0,31.4229,31.494,31.4052,31.4851,5200.0
2013-05-28 13:05:00,35.47,35.47,35.38,35.38,3700.0,31.494,31.494,31.414,31.414,3700.0
2013-05-28 13:10:00,35.38,35.38,35.37,35.37,3200.0,31.414,31.414,31.4052,31.4052,3200.0
2013-05-28 13:15:00,35.37,35.37,35.3,35.34,4100.0,31.4052,31.4052,31.343,31.3785,4100.0
2013-05-28 13:20:00,35.34,35.34,35.3,35.31,8700.0,31.3785,31.3785,31.343,31.3519,8700.0
2013-05-28 13:25:00,35.31,35.32,35.23,35.23,10800.0,31.3519,31.3608,31.2809,31.2809,10800.0
2013-05-28 13:30:00,35.22,35.23,35.15,35.21,15500.0,31.272,31.2809,31.2098,31.2631,15500.0
2013-05-28 13:35:00,35.21,35.25,35.17,35.2,16700.0,31.2631,31.2986,31.2276,31.2542,16700.0
2013-05-28 13:40:00,35.19,35.2,35.15,35.15,2400.0,31.2453,31.2542,31.2098,31.2098,2400.0
2013-05-28 13:45:00,35.15,35.2,35.15,35.17,2400.0,31.2098,31.2542,31.2098,31.2276,2400.0
2013-05-28 13:50:00,35.16,35.19,35.14,35.15,2200.0,31.2187,31.2453,31.201,31.2098,2200.0
2013-05-28 13:55:00,35.14,35.15,35.05,35.08,10500.0,31.201,31.2098,31.121,31.1477,10500.0
2013-05-28 14:00:00,35.08,35.09,34.96,35.09,24300.0,31.1477,31.1566,31.0411,31.1566,24300.0
2013-05-28 14:05:00,35.09,35.16,35.08,35.15,32100.0,31.1566,31.2187,31.1477,31.2098,32100.0
2013-05-28 14:10:00,35.15,35.17,35.1,35.15,20500.0,31.2098,31.2276,31.1654,31.2098,20500.0
2013-05-28 14:15:00,35.14,35.19,35.13,35.17,8900.0,31.201,31.2453,31.1921,31.2276,8900.0
2013-05-28 14:20:00,35.17,35.2,35.17,35.18,3700.0,31.2276,31.2542,31.2276,31.2365,3700.0
2013-05-28 14:25:00,35.17,35.21,35.15,35.19,5000.0,31.2276,31.2631,31.2098,31.2453,5000.0
2013-05-28 14:30:00,35.19,35.23,35.19,35.19,6600.0,31.2453,31.2809,31.2453,31.2453,6600.0
2013-05-28 14:35:00,35.2,35.2,35.12,35.12,4100.0,31.2542,31.2542,31.1832,31.1832,4100.0
2013-05-28 14:40:00,35.14,35.2,35.14,35.17,12100.0,31.201,31.2542,31.201,31.2276,12100.0
2013-05-28 14:45:00,35.17,35.17,35.15,35.15,6500.0,31.2276,31.2276,31.2098,31.2098,6500.0
2013-05-28 14:50:00,35.16,35.19,35.16,35.19,3900.0,31.2187,31.2453,31.2187,31.2453,3900.0
2013-05-28 14:55:00,35.18,35.19,35.16,35.19,5500.0,31.2365,31.2453,31.2187,31.2453,5500.0
2013-05-28 15:00:00,35.18,35.19,35.15,35.18,5500.0,31.2365,31.2453,31.2098,31.2365,5500.0
2013-05-28 15:05:00,35.19,35.22,35.19,35.22,10800.0,31.2453,31.272,31.2453,31.272,10800.0
2013-05-28 15:10:00,35.22,35.23,35.18,35.19,9700.0,31.272,31.2809,31.2365,31.2453,9700.0
2013-05-28 15:15:00,35.2,35.22,35.18,35.18,5300.0,31.2542,31.272,31.2365,31.2365,5300.0
2013-05-28 15:20:00,35.18,35.18,35.15,35.16,5500.0,31.2365,31.2365,31.2098,31.2187,5500.0
2013-05-28 15:25:00,35.15,35.22,35.15,35.22,10500.0,31.2098,31.272,31.2098,31.272,10500.0
2013-05-28 15:30:00,35.19,35.23,35.15,35.22,16200.0,31.2453,31.2809,31.2098,31.272,16200.0
2013-05-28 15:35:00,35.22,35.26,35.22,35.23,7300.0,31.272,31.3075,31.272,31.2809,7300.0
2013-05-28 15:40:00,35.23,35.25,35.21,35.22,17200.0,31.2809,31.2986,31.2631,31.272,17200.0
2013-05-28 15:45:00,35.2,35.2,35.1,35.1,27000.0,31.2542,31.2542,31.1654,31.1654,27000.0
2013-05-28 15:50:00,35.1,35.1,35.05,35.1,24800.0,31.1654,31.1654,31.121,31.1654,24800.0
2013-05-28 15:55:00,35.07,35.08,35.03,35.05,36500.0,31.1388,31.1477,31.1033,31.121,36500.0
2013-05-29 09:30:00,34.84,34.84,34.84,34.84,3100.0,30.9346,30.9346,30.9346,30.9346,3100.0
2013-05-29 09:35:00,34.85,35.0,34.85,34.99,2000.0,30.9435,31.0766,30.9435,31.0678,2000.0
2013-05-29 09:40:00,34.99,34.99,34.82,34.87,3200.0,31.0678,31.0678,30.9168,30.9612,3200.0
2013-05-29 09:45:00,34.86,34.92,34.86,34.91,5300.0,30.9523,31.0056,30.9523,30.9967,5300.0
2013-05-29 09:50:00,34.96,34.96,34.92,34.92,900.0,31.0411,31.0411,31.0056,31.0056,900.0
2013-05-29 09:55:00,34.91,34.96,34.91,34.96,800.0,30.9967,31.0411,30.9967,31.0411,800.0
2013-05-29 10:00:00,34.95,34.98,34.94,34.97,2600.0,31.0322,31.0589,31.0234,31.05,2600.0
2013-05-29 10:05:00,34.98,34.99,34.98,34.99,1200.0,31.0589,31.0678,31.0589,31.0678,1200.0
2013-05-29 10:10:00,34.99,34.99,34.94,34.97,500.0,31.0678,31.0678,31.0234,31.05,500.0
2013-05-29 10:15:00,34.97,34.97,34.94,34.96,3900.0,31.05,31.05,31.0234,31.0411,3900.0
2013-05-29 10:20:00,34.96,35.01,34.96,35.01,2900.0,31.0411,31.0855,31.0411,31.0855,2900.0
2013-05-29 10:25:00,35.03,35.03,34.94,34.96,9300.0,31.1033,31.1033,31.0234,31.0411,9300.0
2013-05-29 10:30:00,34.94,34.99,34.94,34.94,4200.0,31.0234,31.0678,31.0234,31.0234,4200.0
2013-05-29 10:35:00,34.95,35.01,34.94,35.0,8100.0,31.0322,31.0855,31.0234,31.0766,8100.0
2013-05-29 10:40:00,35.02,35.03,34.98,35.01,6600.0,31.0944,31.1033,31.0589,31.0855,6600.0
2013-05-29 10:45:00,35.02,35.04,34.96,34.98,7100.0,31.0944,31.1122,31.0411,31.0589,7100.0
2013-05-29 10:50:00,34.95,35.0,34.95,34.98,2800.0,31.0322,31.0766,31.0322,31.0589,2800.0
2013-05-29 10:55:00,34.98,35.04,34.98,35.0,9500.0,31.0589,31.1122,31.0589,31.0766,9500.0
2013-05-29 11:00:00,34.98,35.01,34.95,35.01,6800.0,31.0589,31.0855,31.0322,31.0855,6800.0
2013-05-29 11:05:00,35.01,35.04,35.0,35.0,6700.0,31.0855,31.1122,31.0766,31.0766,6700.0
2013-05-29 11:10:00,35.01,35.03,35.0,35.03,1800.0,31.0855,31.1033,31.0766,31.1033,1800.0
2013-05-29 11:15:00,35.04,35.04,34.99,34.99,5700.0,31.1122,31.1122,31.0678,31.0678,5700.0
2013-05-29 11:20:00,35.0,35.01,35.0,35.0,500.0,31.0766,31.0855,31.0766,31.0766,500.0
2013-05-29 11:25:00,35.04,35.11,35.01,35.11,6500.0,31.1122,31.1743,31.0855,31.1743,6500.0
2013-05-29 11:30:00,35.09,35.16,35.09,35.14,5000.0,31.1566,31.2187,31.1566,31.201,5000.0
2013-05-29 11:35:00,35.12,35.15,35.11,35.15,2800.0,31.1832,31.2098,31.1743,31.2098,2800.0
2013-05-29 11:40:00,35.14,35.14,35.04,35.05,3800.0,31.201,31.201,31.1122,31.121,3800.0
2013-05-29 11:45:00,35.06,35.13,35.04,35.13,1400.0,31.1299,31.1921,31.1122,31.1921,1400.0
2013-05-29 11:50:00,35.13,35.14,35.12,35.12,1800.0,31.1921,31.201,31.1832,31.1832,1800.0
2013-05-29 11:55:00,35.12,35.16,35.08,35.15,6300.0,31.1832,31.2187,31.1477,31.2098,6300.0
2013-05-29 12:00:00,35.18,35.18,35.14,35.15,900.0,31.2365,31.2365,31.201,31.2098,900.0
2013-05-29 12:05:00,35.15,35.15,35.13,35.13,2900.0,31.2098,31.2098,31.1921,31.1921,2900.0
2013-05-29 12:10:00,35.15,35.15,35.14,35.15,1100.0,31.2098,31.2098,31.201,31.2098,1100.0
2013-05-29 12:15:00,35.15,35.18,35.15,35.17,2800.0,31.2098,31.2365,31.2098,31.2276,2800.0
2013-05-29 12:20:00,35.17,35.17,35.15,35.15,400.0,31.2276,31.2276,31.2098,31.2098,400.0
2013-05-29 12:25:00,35.15,35.16,35.14,35.16,1700.0,31.2098,31.2187,31.201,31.2187,1700.0
2013-05-29 12:30:00,35.16,35.18,35.15,35.16,4100.0,31.2187,31.2365,31.2098,31.2187,4100.0
2013-05-29 12:35:00,35.14,35.19,35.14,35.16,3600.0,31.201,31.2453,31.201,31.2187,3600.0
2013-05-29 12:40:00,35.18,35.18,35.16,35.18,800.0,31.2365,31.2365,31.2187,31.2365,800.0
2013-05-29 12:45:00,35.15,35.16,35.13,35.16,7700.0,31.2098,31.2187,31.1921,31.2187,7700.0
2013-05-29 12:50:00,35.15,35.19,35.15,35.16,5500.0,31.2098,31.2453,31.2098,31.2187,5500.0
2013-05-29 12:55:00,35.14,35.23,35.14,35.16,35000.0,31.201,31.2809,31.201,31.2187,35000.0
2013-05-29 13:00:00,35.18,35.18,35.16,35.18,1100.0,31.2365,31.2365,31.2187,31.2365,1100.0
2013-05-29 13:05:00,35.18,35.22,35.18,35.18,1200.0,31.2365,31.272,31.2365,31.2365,1200.0
2013-05-29 13:10:00,35.18,35.18,35.14,35.14,500.0,31.2365,31.2365,31.201,31.201,500.0
2013-05-29 13:15:00,35.15,35.15,35.15,35.15,1300.0,31.2098,31.2098,31.2098,31.2098,1300.0
2013-05-29 13:20:00,35.16,35.18,35.16,35.17,1300.0,31.2187,31.2365,31.2187,31.2276,1300.0
2013-05-29 13:25:00,35.2,35.23,35.2,35.23,2800.0,31.2542,31.2809,31.2542,31.2809,2800.0
2013-05-29 13:30:00,35.22,35.25,35.22,35.23,3900.0,31.272,31.2986,31.272,31.2809,3900.0
2013-05-29 13:35:00,35.23,35.35,35.23,35.34,4800.0,31.2809,31.3874,31.2809,31.3785,4800.0
2013-05-29 13:40:00,35.35,35.36,35.33,35.36,1300.0,31.3874,31.3963,31.3697,31.3963,1300.0
2013-05-29 13:45:00,35.39,35.41,35.37,35.38,3300.0,31.4229,31.4407,31.4052,31.414,3300.0
2013-05-29 13:50:00,35.39,35.39,35.36,35.37,4700.0,31.4229,31.4229,31.3963,31.4052,4700.0
2013-05-29 13:55:00,35.36,35.43,35.35,35.43,3100.0,31.3963,31.4584,31.3874,31.4584,3100.0
2013-05-29 14:00:00,35.37,35.38,35.32,35.38,2000.0,31.4052,31.414,31.3608,31.414,2000.0
2013-05-29 14:05:00,35.38,35.46,35.38,35.46,3400.0,31.414,31.4851,31.414,31.4851,3400.0
2013-05-29 14:10:00,35.46,35.46,35.45,35.46,1900.0,31.4851,31.4851,31.4762,31.4851,1900.0
2013-05-29 14:15:00,35.46,35.47,35.41,35.42,32200.0,31.4851,31.494,31.4407,31.4496,32200.0
2013-05-29 14:20:00,35.43,35.47,35.42,35.45,2700.0,31.4584,31.494,31.4496,31.4762,2700.0
2013-05-29 14:25:00,35.44,35.44,35.4,35.41,900.0,31.4673,31.4673,31.4318,31.4407,900.0
2013-05-29 14:30:00,35.41,35.41,35.4,35.4,4500.0,31.4407,31.4407,31.4318,31.4318,4500.0
2013-05-29 14:35:00,35.4,35.4,35.35,35.36,4300.0,31.4318,31.4318,31.3874,31.3963,4300.0
2013-05-29 14:40:00,35.37,35.38,35.36,35.37,3300.0,31.4052,31.414,31.3963,31.4052,3300.0
2013-05-29 14:45:00,35.39,35.42,35.35,35.35,2600.0,31.4229,31.4496,31.3874,31.3874,2600.0
2013-05-29 14:50:00,35.35,35.35,35.35,35.35,600.0,31.3874,31.3874,31.3874,31.3874,600.0
2013-05-29 14:55:00,35.36,35.4,35.33,35.35,7200.0,31.3963,31.4318,31.3697,31.3874,7200.0
2013-05-29 15:00:00,35.33,35.36,35.33,35.35,3200.0,31.3697,31.3963,31.3697,31.3874,3200.0
2013-05-29 15:05:00,35.34,35.35,35.32,35.33,1600.0,31.3785,31.3874,31.3608,31.3697,1600.0
2013-05-29 15:10:00,35.33,35.34,35.32,35.33,2400.0,31.3697,31.3785,31.3608,31.3697,2400.0
2013-05-29 15:15:00,35.33,35.34,35.32,35.34,3400.0,31.3697,31.3785,31.3608,31.3785,3400.0
2013-05-29 15:20:00,35.35,35.38,35.34,35.36,9700.0,31.3874,31.414,31.3785,31.3963,9700.0
2013-05-29 15:25:00,35.35,35.35,35.32,35.35,4500.0,31.3874,31.3874,31.3608,31.3874,4500.0
2013-05-29 15:30:00,35.34,35.36,35.33,35.36,7000.0,31.3785,31.3963,31.3697,31.3963,7000.0
2013-05-29 15:35:00,35.37,35.38,35.33,35.35,4600.0,31.4052,31.414,31.3697,31.3874,4600.0
2013-05-29 15:40:00,35.35,35.37,35.35,35.36,9800.0,31.3874,31.4052,31.3874,31.3963,9800.0
2013-05-29 15:45:00,35.35,35.35,35.26,35.26,6000.0,31.3874,31.3874,31.3075,31.3075,6000.0
2013-05-29 15:50:00,35.26,35.26,35.21,35.26,9400.0,31.3075,31.3075,31.2631,31.3075,9400.0
2013-05-29 15:55:00,35.25,35.27,35.22,35.22,27400.0,31.2986,31.3164,31.272,31.272,27400.0
2013-05-30 09:30:00,35.26,35.31,35.18,35.31,2700.0,31.3075,31.3519,31.2365,31.3519,2700.0
2013-05-30 09:35:00,35.34,35.46,35.33,35.46,1500.0,31.3785,31.4851,31.3697,31.4851,1500.0
2013-05-30 09:40:00,35.45,35.45,35.43,35.43,1800.0,31.4762,31.4762,31.4584,31.4584,1800.0
2013-05-30 09:45:00,35.46,35.55,35.46,35.55,3100.0,31.4851,31.565,31.4851,31.565,3100.0
2013-05-30 09:50:00,35.57,35.59,35.52,35.57,6100.0,31.5828,31.6005,31.5384,31.5828,6100.0
2013-05-30 09:55:00,35.57,35.6,35.5,35.58,9500.0,31.5828,31.6094,31.5206,31.5916,9500.0
2013-05-30 10:00:00,35.57,35.6,35.5,35.51,17300.0,31.5828,31.6094,31.5206,31.5295,17300.0
2013-05-30 10:05:00,35.51,35.57,35.51,35.55,3100.0,31.5295,31.5828,31.5295,31.565,3100.0
2013-05-30 10:10:00,35.54,35.61,35.54,35.59,3300.0,31.5561,31.6183,31.5561,31.6005,3300.0
2013-05-30 10:15:00,35.6,35.61,35.56,35.6,5000.0,31.6094,31.6183,31.5739,31.6094,5000.0
2013-05-30 10:20:00,35.62,35.64,35.54,35.59,3300.0,31.6271,31.6449,31.5561,31.6005,3300.0
2013-05-30 10:25:00,35.54,35.55,35.53,35.55,2500.0,31.5561,31.565,31.5472,31.565,2500.0
2013-05-30 10:30:00,35.57,35.57,35.55,35.56,900.0,31.5828,31.5828,31.565,31.5739,900.0
2013-05-30 10:35:00,35.59,35.59,35.56,35.57,1700.0,31.6005,31.6005,31.5739,31.5828,1700.0
2013-05-30 10:40:00,35.58,35.63,35.58,35.63,1600.0,31.5916,31.636,31.5916,31.636,1600.0
2013-05-30 10:45:00,35.61,35.61,35.58,35.58,1000.0,31.6183,31.6183,31.5916,31.5916,1000.0
2013-05-30 10:50:00,35.59,35.61,35.57,35.57,1700.0,31.6005,31.6183,31.5828,31.5828,1700.0
2013-05-30 10:55:00,35.59,35.65,35.59,35.65,1500.0,31.6005,31.6538,31.6005,31.6538,1500.0
2013-05-30 11:00:00,35.6,35.65,35.6,35.62,2700.0,31.6094,31.6538,31.6094,31.6271,2700.0
2013-05-30 11:05:00,35.59,35.61,35.57,35.58,1900.0,31.6005,31.6183,31.5828,31.5916,1900.0
2013-05-30 11:10:00,35.59,35.59,35.56,35.56,2800.0,31.6005,31.6005,31.5739,31.5739,2800.0
2013-05-30 11:15:00,35.56,35.56,35.55,35.55,1800.0,31.5739,31.5739,31.565,31.565,1800.0
2013-05-30 11:20:00,35.51,35.51,35.47,35.47,1200.0,31.5295,31.5295,31.494,31.494,1200.0
2013-05-30 11:25:00,35.46,35.5,35.46,35.5,1400.0,31.4851,31.5206,31.4851,31.5206,1400.0
2013-05-30 11:30:00,35.51,35.61,35.51,35.6,5500.0,31.5295,31.6183,31.5295,31.6094,5500.0
2013-05-30 11:35:00,35.57,35.59,35.56,35.58,400.0,31.5828,31.6005,31.5739,31.5916,400.0
2013-05-30 11:40:00,35.55,35.56,35.51,35.55,3200.0,31.565,31.5739,31.5295,31.565,3200.0
2013-05-30 11:45:00,35.56,35.57,35.55,35.57,1900.0,31.5739,31.5828,31.565,31.5828,1900.0
2013-05-30 11:50:00,35.59,35.59,35.56,35.56,600.0,31.6005,31.6005,31.5739,31.5739,600.0
2013-05-30 11:55:00,35.57,35.57,35.52,35.52,2000.0,31.5828,31.5828,31.5384,31.5384,2000.0
2013-05-30 12:00:00,35.52,35.55,35.51,35.52,3500.0,31.5384,31.565,31.5295,31.5384,3500.0
2013-05-30 12:05:00,35.5,35.53,35.5,35.51,300.0,31.5206,31.5472,31.5206,31.5295,300.0
2013-05-30 12:10:00,35.51,35.54,35.5,35.54,4100.0,31.5295,31.5561,31.5206,31.5561,4100.0
2013-05-30 12:15:00,35.54,35.54,35.49,35.52,5400.0,31.5561,31.5561,31.5117,31.5384,5400.0
2013-05-30 12:20:00,35.52,35.54,35.49,35.52,2200.0,31.5384,31.5561,31.5117,31.5384,2200.0
2013-05-30 12:25:00,35.52,35.55,35.49,35.53,4300.0,31.5384,31.565,31.5117,31.5472,4300.0
2013-05-30 12:30:00,35.54,35.56,35.54,35.56,2800.0,31.5561,31.5739,31.5561,31.5739,2800.0
2013-05-30 12:35:00,35.55,35.55,35.52,35.53,2300.0,31.565,31.565,31.5384,31.5472,2300.0
2013-05-30 12:40:00,35.53,35.55,35.49,35.51,1600.0,31.5472,31.565,31.5117,31.5295,1600.0
2013-05-30 12:45:00,35.53,35.54,35.5,35.54,1700.0,31.5472,31.5561,31.5206,31.5561,1700.0
2013-05-30 12:50:00,35.53,35.54,35.5,35.51,1600.0,31.5472,31.5561,31.5206,31.5295,1600.0
2013-05-30 12:55:00,35.52,35.52,35.5,35.52,600.0,31.5384,31.5384,31.5206,31.5384,600.0
2013-05-30 13:00:00,35.49,35.49,35.49,35.49,300.0,31.5117,31.5117,31.5117,31.5117,300.0
2013-05-30 13:05:00,35.49,35.55,35.48,35.55,2900.0,31.5117,31.565,31.5028,31.565,2900.0
2013-05-30 13:10:00,35.54,35.55,35.52,35.55,1900.0,31.5561,31.565,31.5384,31.565,1900.0
2013-05-30 13:15:00,35.53,35.55,35.51,35.51,1500.0,31.5472,31.565,31.5295,31.5295,1500.0
2013-05-30 13:20:00,35.51,35.51,35.47,35.5,1600.0,31.5295,31.5295,31.494,31.5206,1600.0
2013-05-30 13:25:00,35.49,35.54,35.48,35.51,3400.0,31.5117,31.5561,31.5028,31.5295,3400.0
2013-05-30 13:30:00,35.51,35.54,35.51,35.54,15700.0,31.5295,31.5561,31.5295,31.5561,15700.0
2013-05-30 13:35:00,35.54,35.57,35.51,35.57,3200.0,31.5561,31.5828,31.5295,31.5828,3200.0
2013-05-30 13:40:00,35.55,35.57,35.55,35.57,1500.0,31.565,31.5828,31.565,31.5828,1500.0
2013-05-30 13:45:00,35.56,35.61,35.56,35.61,1200.0,31.5739,31.6183,31.5739,31.6183,1200.0
2013-05-30 13:50:00,35.59,35.59,35.57,35.57,2900.0,31.6005,31.6005,31.5828,31.5828,2900.0
2013-05-30 13:55:00,35.59,35.67,35.59,35.67,17000.0,31.6005,31.6715,31.6005,31.6715,17000.0
2013-05-30 14:00:00,35.67,35.73,35.64,35.67,13500.0,31.6715,31.7248,31.6449,31.6715,13500.0
2013-05-30 14:05:00,35.66,35.69,35.63,35.64,7000.0,31.6627,31.6893,31.636,31.6449,7000.0
2013-05-30 14:10:00,35.64,35.68,35.63,35.66,3000.0,31.6449,31.6804,31.636,31.6627,3000.0
2013-05-30 14:15:00,35.65,35.65,35.65,35.65,400.0,31.6538,31.6538,31.6538,31.6538,400.0
2013-05-30 14:20:00,35.65,35.69,35.65,35.69,1900.0,31.6538,31.6893,31.6538,31.6893,1900.0
2013-05-30 14:25:00,35.71,35.75,35.71,35.75,3600.0,31.7071,31.7426,31.7071,31.7426,3600.0
2013-05-30 14:30:00,35.72,35.75,35.7,35.72,3600.0,31.7159,31.7426,31.6982,31.7159,3600.0
2013-05-30 14:35:00,35.74,35.76,35.7,35.73,5000.0,31.7337,31.7515,31.6982,31.7248,5000.0
2013-05-30 14:40:00,35.74,35.77,35.73,35.77,6700.0,31.7337,31.7603,31.7248,31.7603,6700.0
2013-05-30 14:45:00,35.76,35.76,35.72,35.72,3700.0,31.7515,31.7515,31.7159,31.7159,3700.0
2013-05-30 14:50:00,35.73,35.73,35.68,35.72,2500.0,31.7248,31.7248,31.6804,31.7159,2500.0
2013-05-30 14:55:00,35.72,35.74,35.69,35.72,6400.0,31.7159,31.7337,31.6893,31.7159,6400.0
2013-05-30 15:00:00,35.73,35.74,35.69,35.7,4800.0,31.7248,31.7337,31.6893,31.6982,4800.0
2013-05-30 15:05:00,35.71,35.77,35.71,35.77,4000.0,31.7071,31.7603,31.7071,31.7603,4000.0
2013-05-30 15:10:00,35.78,35.78,35.73,35.73,2000.0,31.7692,31.7692,31.7248,31.7248,2000.0
2013-05-30 15:15:00,35.74,35.74,35.72,35.72,2100.0,31.7337,31.7337,31.7159,31.7159,2100.0
2013-05-30 15:20:00,35.74,35.76,35.71,35.71,3300.0,31.7337,31.7515,31.7071,31.7071,3300.0
2013-05-30 15:25:00,35.71,35.73,35.7,35.7,3800.0,31.7071,31.7248,31.6982,31.6982,3800.0
2013-05-30 15:30:00,35.69,35.71,35.67,35.69,4000.0,31.6893,31.7071,31.6715,31.6893,4000.0
2013-05-30 15:35:00,35.69,35.71,35.66,35.7,5200.0,31.6893,31.7071,31.6627,31.6982,5200.0
2013-05-30 15:40:00,35.7,35.71,35.68,35.7,6900.0,31.6982,31.7071,31.6804,31.6982,6900.0
2013-05-30 15:45:00,35.71,35.73,35.69,35.71,12500.0,31.7071,31.7248,31.6893,31.7071,12500.0
2013-05-30 15:50:00,35.7,35.71,35.68,35.69,17000.0,31.6982,31.7071,31.6804,31.6893,17000.0
2013-05-30 15:55:00,35.69,35.76,35.68,35.75,35400.0,31.6893,31.7515,31.6804,31.7426,35400.0
2013-05-31 09:30:00,35.58,35.58,35.37,35.4,4300.0,31.5916,31.5916,31.4052,31.4318,4300.0
2013-05-31 09:35:00,35.39,35.44,35.32,35.44,2800.0,31.4229,31.4673,31.3608,31.4673,2800.0
2013-05-31 09:40:00,35.47,35.54,35.41,35.47,4500.0,31.494,31.5561,31.4407,31.494,4500.0
2013-05-31 09:45:00,35.48,35.48,35.36,35.46,3000.0,31.5028,31.5028,31.3963,31.4851,3000.0
2013-05-31 09:50:00,35.41,35.51,35.35,35.36,3000.0,31.4407,31.5295,31.3874,31.3963,3000.0
2013-05-31 09:55:00,35.36,35.36,35.29,35.29,700.0,31.3963,31.3963,31.3341,31.3341,700.0
2013-05-31 10:00:00,35.32,35.41,35.3,35.41,4100.0,31.3608,31.4407,31.343,31.4407,4100.0
2013-05-31 10:05:00,35.4,35.47,35.4,35.45,3200.0,31.4318,31.494,31.4318,31.4762,3200.0
2013-05-31 10:10:00,35.45,35.5,35.45,35.48,4500.0,31.4762,31.5206,31.4762,31.5028,4500.0
2013-05-31 10:15:00,35.49,35.5,35.44,35.45,3800.0,31.5117,31.5206,31.4673,31.4762,3800.0
2013-05-31 10:20:00,35.46,35.5,35.43,35.5,4700.0,31.4851,31.5206,31.4584,31.5206,4700.0
2013-05-31 10:25:00,35.49,35.6,35.48,35.58,5900.0,31.5117,31.6094,31.5028,31.5916,5900.0
2013-05-31 10:30:00,35.57,35.61,35.55,35.59,3000.0,31.5828,31.6183,31.565,31.6005,3000.0
2013-05-31 10:35:00,35.59,35.62,35.59,35.62,1100.0,31.6005,31.6271,31.6005,31.6271,1100.0
2013-05-31 10:40:00,35.61,35.63,35.59,35.61,4000.0,31.6183,31.636,31.6005,31.6183,4000.0
2013-05-31 10:45:00,35.56,35.61,35.52,35.61,3700.0,31.5739,31.6183,31.5384,31.6183,3700.0
2013-05-31 10:50:00,35.58,35.58,35.5,35.53,2200.0,31.5916,31.5916,31.5206,31.5472,2200.0
2013-05-31 10:55:00,35.54,35.59,35.54,35.58,3700.0,31.5561,31.6005,31.5561,31.5916,3700.0
2013-05-31 11:00:00,35.57,35.61,35.52,35.58,4800.0,31.5828,31.6183,31.5384,31.5916,4800.0
2013-05-31 11:05:00,35.61,35.67,35.61,35.66,1900.0,31.6183,31.6715,31.6183,31.6627,1900.0
2013-05-31 11:10:00,35.65,35.72,35.65,35.68,2200.0,31.6538,31.7159,31.6538,31.6804,2200.0
2013-05-31 11:15:00,35.69,35.73,35.69,35.73,1400.0,31.6893,31.7248,31.6893,31.7248,1400.0
2013-05-31 11:20:00,35.73,35.73,35.62,35.64,2300.0,31.7248,31.7248,31.6271,31.6449,2300.0
2013-05-31 11:25:00,35.67,35.67,35.58,35.58,3100.0,31.6715,31.6715,31.5916,31.5916,3100.0
2013-05-31 11:30:00,35.59,35.63,35.58,35.58,3400.0,31.6005,31.636,31.5916,31.5916,3400.0
2013-05-31 11:35:00,35.57,35.65,35.56,35.65,4200.0,31.5828,31.6538,31.5739,31.6538,4200.0
2013-05-31 11:40:00,35.65,35.72,35.63,35.72,1900.0,31.6538,31.7159,31.636,31.7159,1900.0
2013-05-31 11:45:00,35.72,35.75,35.72,35.74,4100.0,31.7159,31.7426,31.7159,31.7337,4100.0
2013-05-31 11:50:00,35.76,35.76,35.74,35.74,2200.0,31.7515,31.7515,31.7337,31.7337,2200.0
2013-05-31 11:55:00,35.74,35.74,35.72,35.73,900.0,31.7337,31.7337,31.7159,31.7248,900.0
2013-05-31 12:00:00,35.72,35.72,35.69,35.69,200.0,31.7159,31.7159,31.6893,31.6893,200.0
2013-05-31 12:05:00,35.67,35.71,35.67,35.7,1900.0,31.6715,31.7071,31.6715,31.6982,1900.0
2013-05-31 12:10:00,35.7,35.7,35.62,35.63,2700.0,31.6982,31.6982,31.6271,31.636,2700.0
2013-05-31 12:15:00,35.69,35.69,35.62,35.68,2800.0,31.6893,31.6893,31.6271,31.6804,2800.0
2013-05-31 12:20:00,35.68,35.68,35.63,35.64,3300.0,31.6804,31.6804,31.636,31.6449,3300.0
2013-05-31 12:25:00,35.66,35.68,35.63,35.66,3000.0,31.6627,31.6804,31.636,31.6627,3000.0
2013-05-31 12:30:00,35.66,35.66,35.55,35.55,26200.0,31.6627,31.6627,31.565,31.565,26200.0
2013-05-31 12:35:00,35.54,35.56,35.5,35.56,6300.0,31.5561,31.5739,31.5206,31.5739,6300.0
2013-05-31 12:40:00,35.51,35.59,35.51,35.57,3000.0,31.5295,31.6005,31.5295,31.5828,3000.0
2013-05-31 12:45:00,35.57,35.6,35.57,35.6,2800.0,31.5828,31.6094,31.5828,31.6094,2800.0
2013-05-31 12:50:00,35.61,35.61,35.56,35.56,3600.0,31.6183,31.6183,31.5739,31.5739,3600.0
2013-05-31 12:55:00,35.56,35.56,35.49,35.49,5200.0,31.5739,31.5739,31.5117,31.5117,5200.0
2013-05-31 13:00:00,35.5,35.52,35.5,35.52,1000.0,31.5206,31.5384,31.5206,31.5384,1000.0
2013-05-31 13:05:00,35.55,35.56,35.53,35.56,1100.0,31.565,31.5739,31.5472,31.5739,1100.0
2013-05-31 13:10:00,35.56,35.6,35.56,35.59,3000.0,31.5739,31.6094,31.5739,31.6005,3000.0
2013-05-31 13:15:00,35.61,35.63,35.61,35.61,1800.0,31.6183,31.636,31.6183,31.6183,1800.0
2013-05-31 13:20:00,35.61,35.61,35.58,35.58,700.0,31.6183,31.6183,31.5916,31.5916,700.0
2013-05-31 13:25:00,35.59,35.66,35.59,35.66,2500.0,31.6005,31.6627,31.6005,31.6627,2500.0
2013-05-31 13:30:00,35.65,35.65,35.59,35.6,1400.0,31.6538,31.6538,31.6005,31.6094,1400.0
2013-05-31 13:35:00,35.61,35.66,35.61,35.65,2600.0,31.6183,31.6627,31.6183,31.6538,2600.0
2013-05-31 13:40:00,35.63,35.64,35.62,35.63,6500.0,31.636,31.6449,31.6271,31.636,6500.0
2013-05-31 13:45:00,35.64,35.64,35.57,35.57,4100.0,31.6449,31.6449,31.5828,31.5828,4100.0
2013-05-31 13:50:00,35.59,35.59,35.57,35.57,200.0,31.6005,31.6005,31.5828,31.5828,200.0
2013-05-31 13:55:00,35.57,35.58,35.52,35.55,3300.0,31.5828,31.5916,31.5384,31.565,3300.0
2013-05-31 14:00:00,35.53,35.53,35.47,35.49,1300.0,31.5472,31.5472,31.494,31.5117,1300.0
2013-05-31 14:05:00,35.5,35.53,35.49,35.49,700.0,31.5206,31.5472,31.5117,31.5117,700.0
2013-05-31 14:10:00,35.5,35.5,35.46,35.47,1700.0,31.5206,31.5206,31.4851,31.494,1700.0
2013-05-31 14:15:00,35.41,35.42,35.39,35.42,1900.0,31.4407,31.4496,31.4229,31.4496,1900.0
2013-05-31 14:20:00,35.42,35.44,35.42,35.44,1000.0,31.4496,31.4673,31.4496,31.4673,1000.0
2013-05-31 14:25:00,35.44,35.46,35.43,35.45,1900.0,31.4673,31.4851,31.4584,31.4762,1900.0
2013-05-31 14:30:00,35.45,35.45,35.36,35.44,7000.0,31.4762,31.4762,31.3963,31.4673,7000.0
2013-05-31 14:35:00,35.43,35.46,35.35,35.37,3000.0,31.4584,31.4851,31.3874,31.4052,3000.0
2013-05-31 14:40:00,35.37,35.39,35.37,35.39,1600.0,31.4052,31.4229,31.4052,31.4229,1600.0
2013-05-31 14:45:00,35.39,35.39,35.32,35.32,2100.0,31.4229,31.4229,31.3608,31.3608,2100.0
2013-05-31 14:50:00,35.33,35.35,35.3,35.3,1400.0,31.3697,31.3874,31.343,31.343,1400.0
2013-05-31 14:55:00,35.29,35.29,35.25,35.26,700.0,31.3341,31.3341,31.2986,31.3075,700.0
2013-05-31 15:00:00,35.25,35.38,35.24,35.38,3500.0,31.2986,31.414,31.2897,31.414,3500.0
2013-05-31 15:05:00,35.36,35.36,35.29,35.3,1800.0,31.3963,31.3963,31.3341,31.343,1800.0
2013-05-31 15:10:00,35.3,35.32,35.28,35.32,8800.0,31.343,31.3608,31.3253,31.3608,8800.0
2013-05-31 15:15:00,35.29,35.3,35.27,35.3,2000.0,31.3341,31.343,31.3164,31.343,2000.0
2013-05-31 15:20:00,35.27,35.35,35.26,35.33,5900.0,31.3164,31.3874,31.3075,31.3697,5900.0
2013-05-31 15:25:00,35.32,35.33,35.25,35.27,3900.0,31.3608,31.3697,31.2986,31.3164,3900.0
2013-05-31 15:30:00,35.27,35.29,35.19,35.25,4100.0,31.3164,31.3341,31.2453,31.2986,4100.0
2013-05-31 15:35:00,35.27,35.29,35.22,35.26,3700.0,31.3164,31.3341,31.272,31.3075,3700.0
2013-05-31 15:40:00,35.27,35.33,35.23,35.3,8300.0,31.3164,31.3697,31.2809,31.343,8300.0
2013-05-31 15:45:00,35.3,35.32,35.24,35.25,8700.0,31.343,31.3608,31.2897,31.2986,8700.0
2013-05-31 15:50:00,35.24,35.32,35.19,35.31,33500.0,31.2897,31.3608,31.2453,31.3519,33500.0
2013-05-31 15:55:00,35.31,35.32,35.19,35.24,110100.0,31.3519,31.3608,31.2453,31.2897,110100.0
2013-06-03 09:30:00,35.33,35.37,35.1,35.12,6400.0,31.3697,31.4052,31.1654,31.1832,6400.0
2013-06-03 09:35:00,35.1,35.1,35.02,35.1,3800.0,31.1654,31.1654,31.0944,31.1654,3800.0
2013-06-03 09:40:00,35.07,35.07,34.92,34.95,4600.0,31.1388,31.1388,31.0056,31.0322,4600.0
2013-06-03 09:45:00,34.93,34.99,34.86,34.99,1400.0,31.0145,31.0678,30.9523,31.0678,1400.0
2013-06-03 09:50:00,35.02,35.14,35.01,35.1,3400.0,31.0944,31.201,31.0855,31.1654,3400.0
2013-06-03 09:55:00,35.1,35.11,34.98,35.01,12500.0,31.1654,31.1743,31.0589,31.0855,12500.0
2013-06-03 10:00:00,35.06,35.23,34.99,35.23,5700.0,31.1299,31.2809,31.0678,31.2809,5700.0
2013-06-03 10:05:00,35.23,35.32,35.22,35.32,6400.0,31.2809,31.3608,31.272,31.3608,6400.0
2013-06-03 10:10:00,35.32,35.37,35.28,35.3,4800.0,31.3608,31.4052,31.3253,31.343,4800.0
2013-06-03 10:15:00,35.25,35.3,35.2,35.28,4800.0,31.2986,31.343,31.2542,31.3253,4800.0
2013-06-03 10:20:00,35.29,35.32,35.26,35.27,4000.0,31.3341,31.3608,31.3075,31.3164,4000.0
2013-06-03 10:25:00,35.25,35.27,35.22,35.23,5200.0,31.2986,31.3164,31.272,31.2809,5200.0
2013-06-03 10:30:00,35.22,35.22,35.16,35.16,2500.0,31.272,31.272,31.2187,31.2187,2500.0
2013-06-03 10:35:00,35.17,35.18,35.09,35.09,3300.0,31.2276,31.2365,31.1566,31.1566,3300.0
2013-06-03 10:40:00,35.08,35.08,34.98,35.04,3500.0,31.1477,31.1477,31.0589,31.1122,3500.0
2013-06-03 10:45:00,35.04,35.1,34.97,35.1,2700.0,31.1122,31.1654,31.05,31.1654,2700.0
2013-06-03 10:50:00,35.08,35.1,35.04,35.1,2300.0,31.1477,31.1654,31.1122,31.1654,2300.0
2013-06-03 10:55:00,35.1,35.1,35.0,35.01,3200.0,31.1654,31.1654,31.0766,31.0855,3200.0
2013-06-03 11:00:00,35.02,35.02,34.98,35.0,3900.0,31.0944,31.0944,31.0589,31.0766,3900.0
2013-06-03 11:05:00,34.96,35.01,34.94,34.97,3100.0,31.0411,31.0855,31.0234,31.05,3100.0
2013-06-03 11:10:00,34.98,35.0,34.84,34.84,3500.0,31.0589,31.0766,30.9346,30.9346,3500.0
2013-06-03 11:15:00,34.85,34.85,34.79,34.81,2200.0,30.9435,30.9435,30.8902,30.9079,2200.0
2013-06-03 11:20:00,34.79,34.79,34.72,34.72,1700.0,30.8902,30.8902,30.828,30.828,1700.0
2013-06-03 11:25:00,34.76,34.78,34.73,34.74,1400.0,30.8635,30.8813,30.8369,30.8458,1400.0
2013-06-03 11:30:00,34.73,34.79,34.73,34.77,1700.0,30.8369,30.8902,30.8369,30.8724,1700.0
2013-06-03 11:35:00,34.76,34.82,34.76,34.81,1900.0,30.8635,30.9168,30.8635,30.9079,1900.0
2013-06-03 11:40:00,34.83,34.88,34.83,34.85,2800.0,30.9257,30.9701,30.9257,30.9435,2800.0
2013-06-03 11:45:00,34.87,34.94,34.87,34.92,900.0,30.9612,31.0234,30.9612,31.0056,900.0
2013-06-03 11:50:00,34.92,34.95,34.87,34.87,1800.0,31.0056,31.0322,30.9612,30.9612,1800.0
2013-06-03 11:55:00,34.86,34.86,34.83,34.83,700.0,30.9523,30.9523,30.9257,30.9257,700.0
2013-06-03 12:00:00,34.89,34.89,34.89,34.89,200.0,30.979,30.979,30.979,30.979,200.0
2013-06-03 12:05:00,34.85,34.94,34.83,34.91,2700.0,30.9435,31.0234,30.9257,30.9967,2700.0
2013-06-03 12:10:00,34.95,34.95,34.92,34.92,1400.0,31.0322,31.0322,31.0056,31.0056,1400.0
2013-06-03 12:15:00,34.92,34.95,34.91,34.91,2400.0,31.0056,31.0322,30.9967,30.9967,2400.0
2013-06-03 12:20:00,34.86,34.89,34.84,34.89,1100.0,30.9523,30.979,30.9346,30.979,1100.0
2013-06-03 12:25:00,34.89,34.89,34.87,34.89,1100.0,30.979,30.979,30.9612,30.979,1100.0
2013-06-03 12:30:00,34.9,34.92,34.89,34.89,2300.0,30.9879,31.0056,30.979,30.979,2300.0
2013-06-03 12:35:00,34.89,34.93,34.87,34.93,1400.0,30.979,31.0145,30.9612,31.0145,1400.0
2013-06-03 12:40:00,34.91,34.93,34.89,34.91,3500.0,30.9967,31.0145,30.979,30.9967,3500.0
2013-06-03 12:45:00,34.93,34.93,34.93,34.93,700.0,31.0145,31.0145,31.0145,31.0145,700.0
2013-06-03 12:50:00,34.93,34.95,34.89,34.89,1400.0,31.0145,31.0322,30.979,30.979,1400.0
2013-06-03 12:55:00,34.9,34.95,34.89,34.92,8000.0,30.9879,31.0322,30.979,31.0056,8000.0
2013-06-03 13:00:00,34.96,34.96,34.91,34.94,2500.0,31.0411,31.0411,30.9967,31.0234,2500.0
2013-06-03 13:05:00,34.97,35.0,34.95,35.0,2000.0,31.05,31.0766,31.0322,31.0766,2000.0
2013-06-03 13:10:00,35.0,35.0,34.99,34.99,700.0,31.0766,31.0766,31.0678,31.0678,700.0
2013-06-03 13:15:00,34.98,35.02,34.98,35.0,3900.0,31.0589,31.0944,31.0589,31.0766,3900.0
2013-06-03 13:20:00,35.0,35.01,34.95,34.98,3700.0,31.0766,31.0855,31.0322,31.0589,3700.0
2013-06-03 13:25:00,34.98,35.04,34.98,35.04,2100.0,31.0589,31.1122,31.0589,31.1122,2100.0
2013-06-03 13:30:00,35.02,35.03,35.01,35.03,900.0,31.0944,31.1033,31.0855,31.1033,900.0
2013-06-03 13:35:00,35.07,35.07,35.04,35.05,3200.0,31.1388,31.1388,31.1122,31.121,3200.0
2013-06-03 13:40:00,35.04,35.08,35.04,35.08,1400.0,31.1122,31.1477,31.1122,31.1477,1400.0
2013-06-03 13:45:00,35.08,35.11,35.06,35.11,2400.0,31.1477,31.1743,31.1299,31.1743,2400.0
2013-06-03 13:50:00,35.12,35.16,35.12,35.13,2900.0,31.1832,31.2187,31.1832,31.1921,2900.0
2013-06-03 13:55:00,35.1,35.13,35.09,35.13,1400.0,31.1654,31.1921,31.1566,31.1921,1400.0
2013-06-03 14:00:00,35.13,35.22,35.11,35.18,3000.0,31.1921,31.272,31.1743,31.2365,3000.0
2013-06-03 14:05:00,35.18,35.27,35.16,35.27,3200.0,31.2365,31.3164,31.2187,31.3164,3200.0
2013-06-03 14:10:00,35.27,35.27,35.18,35.18,3400.0,31.3164,31.3164,31.2365,31.2365,3400.0
2013-06-03 14:15:00,35.18,35.19,35.18,35.19,700.0,31.2365,31.2453,31.2365,31.2453,700.0
2013-06-03 14:20:00,35.17,35.24,35.17,35.23,2600.0,31.2276,31.2897,31.2276,31.2809,2600.0
2013-06-03 14:25:00,35.23,35.23,35.19,35.19,3500.0,31.2809,31.2809,31.2453,31.2453,3500.0
2013-06-03 14:30:00,35.18,35.18,35.14,35.14,2300.0,31.2365,31.2365,31.201,31.201,2300.0
2013-06-03 14:35:00,35.15,35.23,35.15,35.22,1200.0,31.2098,31.2809,31.2098,31.272,1200.0
2013-06-03 14:40:00,35.21,35.27,35.21,35.27,2800.0,31.2631,31.3164,31.2631,31.3164,2800.0
2013-06-03 14:45:00,35.26,35.26,35.14,35.15,3900.0,31.3075,31.3075,31.201,31.2098,3900.0
2013-06-03 14:50:00,35.15,35.26,35.15,35.21,2800.0,31.2098,31.3075,31.2098,31.2631,2800.0
2013-06-03 14:55:00,35.17,35.24,35.17,35.24,1800.0,31.2276,31.2897,31.2276,31.2897,1800.0
2013-06-03 15:00:00,35.25,35.27,35.21,35.21,3400.0,31.2986,31.3164,31.2631,31.2631,3400.0
2013-06-03 15:05:00,35.21,35.22,35.2,35.2,1300.0,31.2631,31.272,31.2542,31.2542,1300.0
2013-06-03 15:10:00,35.19,35.22,35.18,35.21,2200.0,31.2453,31.272,31.2365,31.2631,2200.0
2013-06-03 15:15:00,35.19,35.2,35.15,35.15,4200.0,31.2453,31.2542,31.2098,31.2098,4200.0
2013-06-03 15:20:00,35.16,35.25,35.16,35.21,2000.0,31.2187,31.2986,31.2187,31.2631,2000.0
2013-06-03 15:25:00,35.2,35.27,35.19,35.25,4200.0,31.2542,31.3164,31.2453,31.2986,4200.0
2013-06-03 15:30:00,35.24,35.24,35.17,35.22,6900.0,31.2897,31.2897,31.2276,31.272,6900.0
2013-06-03 15:35:00,35.19,35.25,35.19,35.23,4300.0,31.2453,31.2986,31.2453,31.2809,4300.0
2013-06-03 15:40:00,35.24,35.27,35.24,35.27,8700.0,31.2897,31.3164,31.2897,31.3164,8700.0
2013-06-03 15:45:00,35.26,35.26,35.19,35.19,14600.0,31.3075,31.3075,31.2453,31.2453,14600.0
2013-06-03 15:50:00,35.18,35.21,35.16,35.19,15400.0,31.2365,31.2631,31.2187,31.2453,15400.0
2013-06-03 15:55:00,35.19,35.19,35.13,35.17,41900.0,31.2453,31.2453,31.1921,31.2276,41900.0
2013-06-04 09:30:00,35.13,35.13,35.04,35.05,2200.0,31.1921,31.1921,31.1122,31.121,2200.0
2013-06-04 09:35:00,35.15,35.33,35.15,35.33,400.0,31.2098,31.3697,31.2098,31.3697,400.0
2013-06-04 09:40:00,35.36,35.5,35.33,35.41,4100.0,31.3963,31.5206,31.3697,31.4407,4100.0
2013-06-04 09:45:00,35.45,35.46,35.45,35.45,900.0,31.4762,31.4851,31.4762,31.4762,900.0
2013-06-04 09:50:00,35.45,35.46,35.4,35.4,1300.0,31.4762,31.4851,31.4318,31.4318,1300.0
2013-06-04 09:55:00,35.45,35.5,35.37,35.45,4400.0,31.4762,31.5206,31.4052,31.4762,4400.0
2013-06-04 10:00:00,35.42,35.46,35.42,35.46,900.0,31.4496,31.4851,31.4496,31.4851,900.0
2013-06-04 10:05:00,35.46,35.48,35.38,35.42,2700.0,31.4851,31.5028,31.414,31.4496,2700.0
2013-06-04 10:10:00,35.43,35.54,35.43,35.45,3200.0,31.4584,31.5561,31.4584,31.4762,3200.0
2013-06-04 10:15:00,35.45,35.45,35.28,35.36,12000.0,31.4762,31.4762,31.3253,31.3963,12000.0
2013-06-04 10:20:00,35.36,35.49,35.36,35.46,2900.0,31.3963,31.5117,31.3963,31.4851,2900.0
2013-06-04 10:25:00,35.49,35.56,35.49,35.52,4000.0,31.5117,31.5739,31.5117,31.5384,4000.0
2013-06-04 10:30:00,35.55,35.61,35.55,35.58,2000.0,31.565,31.6183,31.565,31.5916,2000.0
2013-06-04 10:35:00,35.57,35.57,35.57,35.57,100.0,31.5828,31.5828,31.5828,31.5828,100.0
2013-06-04 10:40:00,35.59,35.61,35.55,35.61,1300.0,31.6005,31.6183,31.565,31.6183,1300.0
2013-06-04 10:45:00,35.62,35.62,35.49,35.51,3500.0,31.6271,31.6271,31.5117,31.5295,3500.0
2013-06-04 10:50:00,35.53,35.53,35.42,35.42,1700.0,31.5472,31.5472,31.4496,31.4496,1700.0
2013-06-04 10:55:00,35.37,35.39,35.34,35.37,700.0,31.4052,31.4229,31.3785,31.4052,700.0
2013-06-04 11:00:00,35.38,35.38,35.33,35.38,1800.0,31.414,31.414,31.3697,31.414,1800.0
2013-06-04 11:05:00,35.37,35.38,35.33,35.38,1300.0,31.4052,31.414,31.3697,31.414,1300.0
2013-06-04 11:10:00,35.37,35.42,35.29,35.29,9000.0,31.4052,31.4496,31.3341,31.3341,9000.0
2013-06-04 11:15:00,35.31,35.31,35.22,35.29,4000.0,31.3519,31.3519,31.272,31.3341,4000.0
2013-06-04 11:20:00,35.28,35.3,35.28,35.3,400.0,31.3253,31.343,31.3253,31.343,400.0
2013-06-04 11:25:00,35.34,35.42,35.34,35.42,2300.0,31.3785,31.4496,31.3785,31.4496,2300.0
2013-06-04 11:30:00,35.41,35.41,35.32,35.32,1500.0,31.4407,31.4407,31.3608,31.3608,1500.0
2013-06-04 11:35:00,35.34,35.34,35.24,35.27,1700.0,31.3785,31.3785,31.2897,31.3164,1700.0
2013-06-04 11:40:00,35.35,35.42,35.35,35.41,2000.0,31.3874,31.4496,31.3874,31.4407,2000.0
2013-06-04 11:45:00,35.42,35.44,35.39,35.41,3200.0,31.4496,31.4673,31.4229,31.4407,3200.0
2013-06-04 11:50:00,35.4,35.42,35.4,35.41,1100.0,31.4318,31.4496,31.4318,31.4407,1100.0
2013-06-04 11:55:00,35.41,35.43,35.39,35.39,1200.0,31.4407,31.4584,31.4229,31.4229,1200.0
2013-06-04 12:00:00,35.41,35.41,35.3,35.3,1200.0,31.4407,31.4407,31.343,31.343,1200.0
2013-06-04 12:05:00,35.32,35.32,35.23,35.23,1400.0,31.3608,31.3608,31.2809,31.2809,1400.0
2013-06-04 12:10:00,35.23,35.28,35.2,35.24,3500.0,31.2809,31.3253,31.2542,31.2897,3500.0
2013-06-04 12:15:00,35.22,35.22,35.13,35.16,1600.0,31.272,31.272,31.1921,31.2187,1600.0
2013-06-04 12:20:00,35.19,35.21,35.19,35.21,400.0,31.2453,31.2631,31.2453,31.2631,400.0
2013-06-04 12:25:00,35.18,35.18,35.14,35.16,1800.0,31.2365,31.2365,31.201,31.2187,1800.0
2013-06-04 12:30:00,35.17,35.2,35.16,35.2,1000.0,31.2276,31.2542,31.2187,31.2542,1000.0
2013-06-04 12:35:00,35.2,35.21,35.15,35.19,1800.0,31.2542,31.2631,31.2098,31.2453,1800.0
2013-06-04 12:40:00,35.19,35.19,35.18,35.19,1400.0,31.2453,31.2453,31.2365,31.2453,1400.0
2013-06-04 12:45:00,35.19,35.2,35.17,35.19,2000.0,31.2453,31.2542,31.2276,31.2453,2000.0
2013-06-04 12:50:00,35.19,35.24,35.19,35.22,1600.0,31.2453,31.2897,31.2453,31.272,1600.0
2013-06-04 12:55:00,35.23,35.25,35.18,35.18,3300.0,31.2809,31.2986,31.2365,31.2365,3300.0
2013-06-04 13:00:00,35.2,35.2,35.16,35.16,400.0,31.2542,31.2542,31.2187,31.2187,400.0
2013-06-04 13:05:00,35.17,35.24,35.17,35.24,1800.0,31.2276,31.2897,31.2276,31.2897,1800.0
2013-06-04 13:10:00,35.25,35.25,35.22,35.23,1200.0,31.2986,31.2986,31.272,31.2809,1200.0
2013-06-04 13:15:00,35.25,35.26,35.23,35.23,1800.0,31.2986,31.3075,31.2809,31.2809,1800.0
2013-06-04 13:20:00,35.26,35.26,35.1,35.12,88600.0,31.3075,31.3075,31.1654,31.1832,88600.0
2013-06-04 13:25:00,35.1,35.11,34.91,34.96,2700.0,31.1654,31.1743,30.9967,31.0411,2700.0
2013-06-04 13:30:00,34.98,35.03,34.98,35.03,400.0,31.0589,31.1033,31.0589,31.1033,400.0
2013-06-04 13:35:00,35.06,35.07,34.95,34.99,4700.0,31.1299,31.1388,31.0322,31.0678,4700.0
2013-06-04 13:40:00,34.99,35.26,34.99,35.04,6300.0,31.0678,31.3075,31.0678,31.1122,6300.0
2013-06-04 13:45:00,35.04,35.04,34.97,34.99,6500.0,31.1122,31.1122,31.05,31.0678,6500.0
2013-06-04 13:50:00,35.01,35.01,34.95,34.95,1000.0,31.0855,31.0855,31.0322,31.0322,1000.0
2013-06-04 13:55:00,34.97,34.97,34.89,34.92,2400.0,31.05,31.05,30.979,31.0056,2400.0
2013-06-04 14:00:00,34.92,34.93,34.84,34.85,3300.0,31.0056,31.0145,30.9346,30.9435,3300.0
2013-06-04 14:05:00,34.86,34.87,34.8,34.82,3900.0,30.9523,30.9612,30.8991,30.9168,3900.0
2013-06-04 14:10:00,34.8,34.87,34.79,34.86,1300.0,30.8991,30.9612,30.8902,30.9523,1300.0
2013-06-04 14:15:00,34.86,34.94,34.86,34.93,76500.0,30.9523,31.0234,30.9523,31.0145,76500.0
2013-06-04 14:20:00,34.91,34.94,34.84,34.86,5300.0,30.9967,31.0234,30.9346,30.9523,5300.0
2013-06-04 14:25:00,34.83,34.86,34.82,34.83,2400.0,30.9257,30.9523,30.9168,30.9257,2400.0
2013-06-04 14:30:00,34.84,34.87,34.83,34.87,1300.0,30.9346,30.9612,30.9257,30.9612,1300.0
2013-06-04 14:35:00,34.87,34.91,34.87,34.9,6000.0,30.9612,30.9967,30.9612,30.9879,6000.0
2013-06-04 14:40:00,34.9,34.91,34.87,34.91,4400.0,30.9879,30.9967,30.9612,30.9967,4400.0
2013-06-04 14:45:00,34.89,34.94,34.89,34.94,600.0,30.979,31.0234,30.979,31.0234,600.0
2013-06-04 14:50:00,34.95,35.04,34.95,34.98,7700.0,31.0322,31.1122,31.0322,31.0589,7700.0
2013-06-04 14:55:00,34.97,34.97,34.92,34.95,1800.0,31.05,31.05,31.0056,31.0322,1800.0
2013-06-04 15:00:00,34.92,34.97,34.92,34.97,1200.0,31.0056,31.05,31.0056,31.05,1200.0
2013-06-04 15:05:00,34.96,34.97,34.92,34.92,4200.0,31.0411,31.05,31.0056,31.0056,4200.0
2013-06-04 15:10:00,34.95,34.97,34.91,34.95,56000.0,31.0322,31.05,30.9967,31.0322,56000.0
2013-06-04 15:15:00,34.95,34.98,34.93,34.96,4900.0,31.0322,31.0589,31.0145,31.0411,4900.0
2013-06-04 15:20:00,34.96,34.97,34.94,34.96,4100.0,31.0411,31.05,31.0234,31.0411,4100.0
2013-06-04 15:25:00,34.95,34.99,34.95,34.97,4300.0,31.0322,31.0678,31.0322,31.05,4300.0
2013-06-04 15:30:00,35.0,35.02,34.96,35.02,6100.0,31.0766,31.0944,31.0411,31.0944,6100.0
2013-06-04 15:35:00,35.03,35.05,35.02,35.03,2400.0,31.1033,31.121,31.0944,31.1033,2400.0
2013-06-04 15:40:00,35.04,35.14,35.04,35.11,12900.0,31.1122,31.201,31.1122,31.1743,12900.0
2013-06-04 15:45:00,35.1,35.13,35.03,35.06,10300.0,31.1654,31.1921,31.1033,31.1299,10300.0
2013-06-04 15:50:00,35.05,35.06,35.01,35.01,6200.0,31.121,31.1299,31.0855,31.0855,6200.0
2013-06-04 15:55:00,35.03,35.06,34.95,34.98,15600.0,31.1033,31.1299,31.0322,31.0589,15600.0
2013-06-05 09:30:00,34.92,35.01,34.86,35.01,1400.0,31.0056,31.0855,30.9523,31.0855,1400.0
2013-06-05 09:35:00,35.06,35.12,35.05,35.11,2600.0,31.1299,31.1832,31.121,31.1743,2600.0
2013-06-05 09:40:00,35.09,35.09,34.92,34.93,1700.0,31.1566,31.1566,31.0056,31.0145,1700.0
2013-06-05 09:45:00,34.98,35.09,34.97,35.09,2500.0,31.0589,31.1566,31.05,31.1566,2500.0
2013-06-05 09:50:00,35.09,35.11,35.04,35.06,2500.0,31.1566,31.1743,31.1122,31.1299,2500.0
2013-06-05 09:55:00,35.1,35.1,34.94,34.95,4100.0,31.1654,31.1654,31.0234,31.0322,4100.0
2013-06-05 10:00:00,34.96,35.0,34.93,35.0,3700.0,31.0411,31.0766,31.0145,31.0766,3700.0
2013-06-05 10:05:00,35.02,35.02,34.83,34.83,10500.0,31.0944,31.0944,30.9257,30.9257,10500.0
2013-06-05 10:10:00,34.8,34.82,34.73,34.76,3000.0,30.8991,30.9168,30.8369,30.8635,3000.0
2013-06-05 10:15:00,34.75,34.77,34.65,34.69,1700.0,30.8547,30.8724,30.7659,30.8014,1700.0
2013-06-05 10:20:00,34.72,34.75,34.67,34.67,11200.0,30.828,30.8547,30.7836,30.7836,11200.0
2013-06-05 10:25:00,34.69,34.72,34.63,34.69,7100.0,30.8014,30.828,30.7481,30.8014,7100.0
2013-06-05 10:30:00,34.7,34.76,34.7,34.71,2500.0,30.8103,30.8635,30.8103,30.8192,2500.0
2013-06-05 10:35:00,34.72,34.74,34.68,34.73,2200.0,30.828,30.8458,30.7925,30.8369,2200.0
2013-06-05 10:40:00,34.75,34.77,34.73,34.75,1200.0,30.8547,30.8724,30.8369,30.8547,1200.0
2013-06-05 10:45:00,34.8,34.8,34.7,34.73,3100.0,30.8991,30.8991,30.8103,30.8369,3100.0
2013-06-05 10:50:00,34.68,34.76,34.68,34.73,2300.0,30.7925,30.8635,30.7925,30.8369,2300.0
2013-06-05 10:55:00,34.75,34.79,34.67,34.67,3600.0,30.8547,30.8902,30.7836,30.7836,3600.0
2013-06-05 11:00:00,34.69,34.7,34.6,34.6,2300.0,30.8014,30.8103,30.7215,30.7215,2300.0
2013-06-05 11:05:00,34.65,34.67,34.63,34.65,3600.0,30.7659,30.7836,30.7481,30.7659,3600.0
2013-06-05 11:10:00,34.66,34.69,34.65,34.66,4600.0,30.7748,30.8014,30.7659,30.7748,4600.0
2013-06-05 11:15:00,34.67,34.7,34.61,34.63,7800.0,30.7836,30.8103,30.7304,30.7481,7800.0
2013-06-05 11:20:00,34.63,34.65,34.62,34.65,2000.0,30.7481,30.7659,30.7392,30.7659,2000.0
2013-06-05 11:25:00,34.65,34.68,34.6,34.6,5200.0,30.7659,30.7925,30.7215,30.7215,5200.0
2013-06-05 11:30:00,34.53,34.59,34.53,34.59,600.0,30.6593,30.7126,30.6593,30.7126,600.0
2013-06-05 11:35:00,34.57,34.67,34.57,34.66,900.0,30.6948,30.7836,30.6948,30.7748,900.0
2013-06-05 11:40:00,34.71,34.74,34.59,34.59,20200.0,30.8192,30.8458,30.7126,30.7126,20200.0
2013-06-05 11:45:00,34.62,34.67,34.62,34.65,700.0,30.7392,30.7836,30.7392,30.7659,700.0
2013-06-05 11:50:00,34.65,34.67,34.65,34.67,400.0,30.7659,30.7836,30.7659,30.7836,400.0
2013-06-05 11:55:00,34.67,34.69,34.59,34.62,5200.0,30.7836,30.8014,30.7126,30.7392,5200.0
2013-06-05 12:00:00,34.63,34.63,34.62,34.63,400.0,30.7481,30.7481,30.7392,30.7481,400.0
2013-06-05 12:05:00,34.65,34.65,34.58,34.65,3700.0,30.7659,30.7659,30.7037,30.7659,3700.0
2013-06-05 12:10:00,34.67,34.7,34.6,34.6,2000.0,30.7836,30.8103,30.7215,30.7215,2000.0
2013-06-05 12:15:00,34.62,34.67,34.62,34.64,1100.0,30.7392,30.7836,30.7392,30.757,1100.0
2013-06-05 12:20:00,34.66,34.66,34.64,34.64,700.0,30.7748,30.7748,30.757,30.757,700.0
2013-06-05 12:25:00,34.67,34.69,34.63,34.69,1200.0,30.7836,30.8014,30.7481,30.8014,1200.0
2013-06-05 12:30:00,34.68,34.69,34.61,34.64,2300.0,30.7925,30.8014,30.7304,30.757,2300.0
2013-06-05 12:35:00,34.63,34.64,34.46,34.48,48300.0,30.7481,30.757,30.5972,30.6149,48300.0
2013-06-05 12:40:00,34.47,34.58,34.34,34.34,25000.0,30.6061,30.7037,30.4906,30.4906,25000.0
2013-06-05 12:45:00,34.35,34.42,34.34,34.42,1500.0,30.4995,30.5617,30.4906,30.5617,1500.0
2013-06-05 12:50:00,34.44,34.45,34.34,34.34,5100.0,30.5794,30.5883,30.4906,30.4906,5100.0
2013-06-05 12:55:00,34.38,34.39,34.37,34.38,800.0,30.5261,30.535,30.5173,30.5261,800.0
2013-06-05 13:00:00,34.38,34.48,34.34,34.38,28600.0,30.5261,30.6149,30.4906,30.5261,28600.0
2013-06-05 13:05:00,34.38,34.45,34.38,34.45,3800.0,30.5261,30.5883,30.5261,30.5883,3800.0
2013-06-05 13:10:00,34.43,34.46,34.4,34.46,2300.0,30.5705,30.5972,30.5439,30.5972,2300.0
2013-06-05 13:15:00,34.44,34.5,34.44,34.49,800.0,30.5794,30.6327,30.5794,30.6238,800.0
2013-06-05 13:20:00,34.49,34.52,34.46,34.51,2200.0,30.6238,30.6505,30.5972,30.6416,2200.0
2013-06-05 13:25:00,34.52,34.53,34.48,34.48,1000.0,30.6505,30.6593,30.6149,30.6149,1000.0
2013-06-05 13:30:00,34.49,34.51,34.48,34.51,700.0,30.6238,30.6416,30.6149,30.6416,700.0
2013-06-05 13:35:00,34.51,34.55,34.51,34.54,900.0,30.6416,30.6771,30.6416,30.6682,900.0
2013-06-05 13:40:00,34.58,34.61,34.54,34.55,4200.0,30.7037,30.7304,30.6682,30.6771,4200.0
2013-06-05 13:45:00,34.55,34.59,34.52,34.52,3900.0,30.6771,30.7126,30.6505,30.6505,3900.0
2013-06-05 13:50:00,34.52,34.58,34.52,34.54,1800.0,30.6505,30.7037,30.6505,30.6682,1800.0
2013-06-05 13:55:00,34.5,34.5,34.46,34.49,1200.0,30.6327,30.6327,30.5972,30.6238,1200.0
2013-06-05 14:00:00,34.46,34.52,34.41,34.46,2800.0,30.5972,30.6505,30.5528,30.5972,2800.0
2013-06-05 14:05:00,34.49,34.51,34.46,34.48,1300.0,30.6238,30.6416,30.5972,30.6149,1300.0
2013-06-05 14:10:00,34.49,34.49,34.45,34.45,1300.0,30.6238,30.6238,30.5883,30.5883,1300.0
2013-06-05 14:15:00,34.45,34.51,34.44,34.44,2600.0,30.5883,30.6416,30.5794,30.5794,2600.0
2013-06-05 14:20:00,34.46,34.46,34.42,34.43,700.0,30.5972,30.5972,30.5617,30.5705,700.0
2013-06-05 14:25:00,34.42,34.44,34.33,34.34,4200.0,30.5617,30.5794,30.4817,30.4906,4200.0
2013-06-05 14:30:00,34.32,34.33,34.3,34.3,1300.0,30.4729,30.4817,30.4551,30.4551,1300.0
2013-06-05 14:35:00,34.33,34.46,34.33,34.46,1500.0,30.4817,30.5972,30.4817,30.5972,1500.0
2013-06-05 14:40:00,34.46,34.48,34.42,34.46,3500.0,30.5972,30.6149,30.5617,30.5972,3500.0
2013-06-05 14:45:00,34.44,34.45,34.42,34.42,1100.0,30.5794,30.5883,30.5617,30.5617,1100.0
2013-06-05 14:50:00,34.45,34.49,34.39,34.39,3600.0,30.5883,30.6238,30.535,30.535,3600.0
2013-06-05 14:55:00,34.39,34.44,34.34,34.44,4300.0,30.535,30.5794,30.4906,30.5794,4300.0
2013-06-05 15:00:00,34.44,34.46,34.37,34.38,4400.0,30.5794,30.5972,30.5173,30.5261,4400.0
2013-06-05 15:05:00,34.35,34.38,34.29,34.29,10400.0,30.4995,30.5261,30.4462,30.4462,10400.0
2013-06-05 15:10:00,34.28,34.3,34.25,34.27,10600.0,30.4374,30.4551,30.4107,30.4285,10600.0
2013-06-05 15:15:00,34.28,34.31,34.2,34.2,11000.0,30.4374,30.464,30.3663,30.3663,11000.0
2013-06-05 15:20:00,34.2,34.21,34.13,34.18,14700.0,30.3663,30.3752,30.3042,30.3486,14700.0
2013-06-05 15:25:00,34.2,34.26,34.2,34.23,7900.0,30.3663,30.4196,30.3663,30.393,7900.0
2013-06-05 15:30:00,34.24,34.27,34.17,34.24,10600.0,30.4018,30.4285,30.3397,30.4018,10600.0
2013-06-05 15:35:00,34.24,34.34,34.23,34.27,11400.0,30.4018,30.4906,30.393,30.4285,11400.0
2013-06-05 15:40:00,34.27,34.29,34.2,34.25,9600.0,30.4285,30.4462,30.3663,30.4107,9600.0
2013-06-05 15:45:00,34.25,34.34,34.22,34.31,20900.0,30.4107,30.4906,30.3841,30.464,20900.0
2013-06-05 15:50:00,34.31,34.32,34.26,34.28,33000.0,30.464,30.4729,30.4196,30.4374,33000.0
2013-06-05 15:55:00,34.28,34.33,34.25,34.28,62900.0,30.4374,30.4817,30.4107,30.4374,62900.0
2013-06-06 09:30:00,34.28,34.51,34.28,34.49,2300.0,30.4374,30.6416,30.4374,30.6238,2300.0
2013-06-06 09:35:00,34.49,34.55,34.47,34.47,2700.0,30.6238,30.6771,30.6061,30.6061,2700.0
2013-06-06 09:40:00,34.52,34.55,34.49,34.55,2000.0,30.6505,30.6771,30.6238,30.6771,2000.0
2013-06-06 09:45:00,34.56,34.62,34.53,34.56,1800.0,30.686,30.7392,30.6593,30.686,1800.0
2013-06-06 09:50:00,34.55,34.65,34.55,34.64,29500.0,30.6771,30.7659,30.6771,30.757,29500.0
2013-06-06 09:55:00,34.62,34.74,34.62,34.74,2600.0,30.7392,30.8458,30.7392,30.8458,2600.0
2013-06-06 10:00:00,34.84,34.9,34.83,34.89,3400.0,30.9346,30.9879,30.9257,30.979,3400.0
2013-06-06 10:05:00,34.9,34.93,34.89,34.89,1700.0,30.9879,31.0145,30.979,30.979,1700.0
2013-06-06 10:10:00,34.89,34.89,34.77,34.77,3100.0,30.979,30.979,30.8724,30.8724,3100.0
2013-06-06 10:15:00,34.78,34.79,34.71,34.73,3400.0,30.8813,30.8902,30.8192,30.8369,3400.0
2013-06-06 10:20:00,34.72,34.84,34.72,34.77,5000.0,30.828,30.9346,30.828,30.8724,5000.0
2013-06-06 10:25:00,34.71,34.73,34.7,34.73,1800.0,30.8192,30.8369,30.8103,30.8369,1800.0
2013-06-06 10:30:00,34.77,34.79,34.74,34.76,2600.0,30.8724,30.8902,30.8458,30.8635,2600.0
2013-06-06 10:35:00,34.76,34.77,34.73,34.75,1700.0,30.8635,30.8724,30.8369,30.8547,1700.0
2013-06-06 10:40:00,34.76,34.78,34.75,34.76,2300.0,30.8635,30.8813,30.8547,30.8635,2300.0
2013-06-06 10:45:00,34.78,34.81,34.77,34.77,7600.0,30.8813,30.9079,30.8724,30.8724,7600.0
2013-06-06 10:50:00,34.8,34.8,34.59,34.59,26000.0,30.8991,30.8991,30.7126,30.7126,26000.0
2013-06-06 10:55:00,34.63,34.64,34.6,34.64,900.0,30.7481,30.757,30.7215,30.757,900.0
2013-06-06 11:00:00,34.66,34.69,34.65,34.68,4000.0,30.7748,30.8014,30.7659,30.7925,4000.0
2013-06-06 11:05:00,34.69,34.71,34.69,34.69,500.0,30.8014,30.8192,30.8014,30.8014,500.0
2013-06-06 11:10:00,34.72,34.78,34.71,34.77,1900.0,30.828,30.8813,30.8192,30.8724,1900.0
2013-06-06 11:15:00,34.82,34.82,34.72,34.79,3800.0,30.9168,30.9168,30.828,30.8902,3800.0
2013-06-06 11:20:00,34.76,34.76,34.72,34.72,1100.0,30.8635,30.8635,30.828,30.828,1100.0
2013-06-06 11:25:00,34.73,34.78,34.72,34.75,2500.0,30.8369,30.8813,30.828,30.8547,2500.0
2013-06-06 11:30:00,34.8,34.8,34.76,34.76,300.0,30.8991,30.8991,30.8635,30.8635,300.0
2013-06-06 11:35:00,34.8,34.87,34.77,34.87,3500.0,30.8991,30.9612,30.8724,30.9612,3500.0
2013-06-06 11:40:00,34.88,34.88,34.8,34.83,3200.0,30.9701,30.9701,30.8991,30.9257,3200.0
2013-06-06 11:45:00,34.85,34.86,34.78,34.78,5700.0,30.9435,30.9523,30.8813,30.8813,5700.0
2013-06-06 11:50:00,34.78,34.78,34.7,34.7,3800.0,30.8813,30.8813,30.8103,30.8103,3800.0
2013-06-06 11:55:00,34.7,34.72,34.58,34.6,3800.0,30.8103,30.828,30.7037,30.7215,3800.0
2013-06-06 12:00:00,34.59,34.61,34.58,34.59,1000.0,30.7126,30.7304,30.7037,30.7126,1000.0
2013-06-06 12:05:00,34.62,34.63,34.6,34.6,1800.0,30.7392,30.7481,30.7215,30.7215,1800.0
2013-06-06 12:10:00,34.59,34.63,34.59,34.63,700.0,30.7126,30.7481,30.7126,30.7481,700.0
2013-06-06 12:15:00,34.65,34.65,34.61,34.62,2000.0,30.7659,30.7659,30.7304,30.7392,2000.0
2013-06-06 12:20:00,34.65,34.65,34.55,34.55,2700.0,30.7659,30.7659,30.6771,30.6771,2700.0
2013-06-06 12:25:00,34.54,34.55,34.48,34.55,2100.0,30.6682,30.6771,30.6149,30.6771,2100.0
2013-06-06 12:30:00,34.52,34.59,34.52,34.56,2500.0,30.6505,30.7126,30.6505,30.686,2500.0
2013-06-06 12:35:00,34.59,34.64,34.59,34.64,3000.0,30.7126,30.757,30.7126,30.757,3000.0
2013-06-06 12:40:00,34.62,34.7,34.62,34.69,4200.0,30.7392,30.8103,30.7392,30.8014,4200.0
2013-06-06 12:45:00,34.67,34.67,34.51,34.56,5300.0,30.7836,30.7836,30.6416,30.686,5300.0
2013-06-06 12:50:00,34.59,34.61,34.57,34.6,1800.0,30.7126,30.7304,30.6948,30.7215,1800.0
2013-06-06 12:55:00,34.62,34.62,34.59,34.59,1000.0,30.7392,30.7392,30.7126,30.7126,1000.0
2013-06-06 13:00:00,34.6,34.62,34.58,34.6,2500.0,30.7215,30.7392,30.7037,30.7215,2500.0
2013-06-06 13:05:00,34.61,34.7,34.61,34.64,4600.0,30.7304,30.8103,30.7304,30.757,4600.0
2013-06-06 13:10:00,34.64,34.67,34.62,34.65,14100.0,30.757,30.7836,30.7392,30.7659,14100.0
2013-06-06 13:15:00,34.65,34.74,34.65,34.7,4800.0,30.7659,30.8458,30.7659,30.8103,4800.0
2013-06-06 13:20:00,34.69,34.69,34.65,34.69,1000.0,30.8014,30.8014,30.7659,30.8014,1000.0
2013-06-06 13:25:00,34.67,34.68,34.64,34.64,1600.0,30.7836,30.7925,30.757,30.757,1600.0
2013-06-06 13:30:00,34.63,34.65,34.59,34.65,2200.0,30.7481,30.7659,30.7126,30.7659,2200.0
2013-06-06 13:35:00,34.69,34.69,34.64,34.64,2100.0,30.8014,30.8014,30.757,30.757,2100.0
2013-06-06 13:40:00,34.65,34.69,34.64,34.67,1300.0,30.7659,30.8014,30.757,30.7836,1300.0
2013-06-06 13:45:00,34.71,34.74,34.7,34.73,4500.0,30.8192,30.8458,30.8103,30.8369,4500.0
2013-06-06 13:50:00,34.72,34.73,34.66,34.71,2600.0,30.828,30.8369,30.7748,30.8192,2600.0
2013-06-06 13:55:00,34.71,34.73,34.54,34.6,8300.0,30.8192,30.8369,30.6682,30.7215,8300.0
2013-06-06 14:00:00,34.59,34.63,34.51,34.53,4100.0,30.7126,30.7481,30.6416,30.6593,4100.0
2013-06-06 14:05:00,34.55,34.62,34.55,34.57,1100.0,30.6771,30.7392,30.6771,30.6948,1100.0
2013-06-06 14:10:00,34.58,34.66,34.57,34.61,5100.0,30.7037,30.7748,30.6948,30.7304,5100.0
2013-06-06 14:15:00,34.6,34.61,34.56,34.56,7900.0,30.7215,30.7304,30.686,30.686,7900.0
2013-06-06 14:20:00,34.58,34.62,34.53,34.6,2500.0,30.7037,30.7392,30.6593,30.7215,2500.0
2013-06-06 14:25:00,34.6,34.69,34.6,34.64,6800.0,30.7215,30.8014,30.7215,30.757,6800.0
2013-06-06 14:30:00,34.64,34.64,34.54,34.6,4100.0,30.757,30.757,30.6682,30.7215,4100.0
2013-06-06 14:35:00,34.6,34.63,34.6,34.62,1000.0,30.7215,30.7481,30.7215,30.7392,1000.0
2013-06-06 14:40:00,34.63,34.63,34.61,34.63,1200.0,30.7481,30.7481,30.7304,30.7481,1200.0
2013-06-06 14:45:00,34.68,34.7,34.66,34.69,4100.0,30.7925,30.8103,30.7748,30.8014,4100.0
2013-06-06 14:50:00,34.7,34.72,34.67,34.69,2600.0,30.8103,30.828,30.7836,30.8014,2600.0
2013-06-06 14:55:00,34.69,34.7,34.67,34.69,2600.0,30.8014,30.8103,30.7836,30.8014,2600.0
2013-06-06 15:00:00,34.72,34.77,34.67,34.67,5500.0,30.828,30.8724,30.7836,30.7836,5500.0
2013-06-06 15:05:00,34.71,34.71,34.66,34.68,4300.0,30.8192,30.8192,30.7748,30.7925,4300.0
2013-06-06 15:10:00,34.68,34.68,34.57,34.6,10200.0,30.7925,30.7925,30.6948,30.7215,10200.0
2013-06-06 15:15:00,34.63,34.69,34.63,34.66,13500.0,30.7481,30.8014,30.7481,30.7748,13500.0
2013-06-06 15:20:00,34.66,34.69,34.66,34.69,5700.0,30.7748,30.8014,30.7748,30.8014,5700.0
2013-06-06 15:25:00,34.68,34.71,34.64,34.67,8900.0,30.7925,30.8192,30.757,30.7836,8900.0
2013-06-06 15:30:00,34.68,34.73,34.68,34.7,7500.0,30.7925,30.8369,30.7925,30.8103,7500.0
2013-06-06 15:35:00,34.7,34.74,34.7,34.74,6000.0,30.8103,30.8458,30.8103,30.8458,6000.0
2013-06-06 15:40:00,34.72,34.73,34.68,34.72,11100.0,30.828,30.8369,30.7925,30.828,11100.0
2013-06-06 15:45:00,34.72,34.76,34.68,34.76,14900.0,30.828,30.8635,30.7925,30.8635,14900.0
2013-06-06 15:50:00,34.76,34.81,34.74,34.81,15000.0,30.8635,30.9079,30.8458,30.9079,15000.0
2013-06-06 15:55:00,34.81,34.89,34.74,34.79,79600.0,30.9079,30.979,30.8458,30.8902,79600.0
2013-06-07 09:30:00,34.83,35.04,34.83,35.04,5300.0,30.9257,31.1122,30.9257,31.1122,5300.0
2013-06-07 09:35:00,35.03,35.03,34.86,34.97,3600.0,31.1033,31.1033,30.9523,31.05,3600.0
2013-06-07 09:40:00,35.0,35.0,34.87,34.88,2200.0,31.0766,31.0766,30.9612,30.9701,2200.0
2013-06-07 09:45:00,34.88,34.96,34.88,34.9,3400.0,30.9701,31.0411,30.9701,30.9879,3400.0
2013-06-07 09:50:00,34.89,34.9,34.86,34.9,2200.0,30.979,30.9879,30.9523,30.9879,2200.0
2013-06-07 09:55:00,34.88,34.89,34.86,34.89,2200.0,30.9701,30.979,30.9523,30.979,2200.0
2013-06-07 10:00:00,34.88,34.89,34.85,34.88,3700.0,30.9701,30.979,30.9435,30.9701,3700.0
2013-06-07 10:05:00,34.89,34.91,34.86,34.9,4500.0,30.979,30.9967,30.9523,30.9879,4500.0
2013-06-07 10:10:00,34.9,34.96,34.88,34.96,2600.0,30.9879,31.0411,30.9701,31.0411,2600.0
2013-06-07 10:15:00,34.94,34.98,34.9,34.9,4700.0,31.0234,31.0589,30.9879,30.9879,4700.0
2013-06-07 10:20:00,34.94,34.94,34.89,34.89,400.0,31.0234,31.0234,30.979,30.979,400.0
2013-06-07 10:25:00,34.9,34.94,34.84,34.85,7700.0,30.9879,31.0234,30.9346,30.9435,7700.0
2013-06-07 10:30:00,34.85,34.88,34.83,34.88,1100.0,30.9435,30.9701,30.9257,30.9701,1100.0
2013-06-07 10:35:00,34.84,34.86,34.84,34.84,800.0,30.9346,30.9523,30.9346,30.9346,800.0
2013-06-07 10:40:00,34.84,34.89,34.84,34.89,1800.0,30.9346,30.979,30.9346,30.979,1800.0
2013-06-07 10:45:00,34.87,34.94,34.87,34.94,2800.0,30.9612,31.0234,30.9612,31.0234,2800.0
2013-06-07 10:50:00,34.94,34.94,34.86,34.86,2200.0,31.0234,31.0234,30.9523,30.9523,2200.0
2013-06-07 10:55:00,34.86,34.88,34.84,34.88,700.0,30.9523,30.9701,30.9346,30.9701,700.0
2013-06-07 11:00:00,34.89,34.97,34.89,34.92,1900.0,30.979,31.05,30.979,31.0056,1900.0
2013-06-07 11:05:00,34.97,35.0,34.94,34.94,3900.0,31.05,31.0766,31.0234,31.0234,3900.0
2013-06-07 11:10:00,34.95,34.98,34.83,34.83,32700.0,31.0322,31.0589,30.9257,30.9257,32700.0
2013-06-07 11:15:00,34.84,34.87,34.83,34.85,2200.0,30.9346,30.9612,30.9257,30.9435,2200.0
2013-06-07 11:20:00,34.88,34.96,34.88,34.92,4400.0,30.9701,31.0411,30.9701,31.0056,4400.0
2013-06-07 11:25:00,34.9,34.91,34.88,34.89,900.0,30.9879,30.9967,30.9701,30.979,900.0
2013-06-07 11:30:00,34.91,34.92,34.88,34.9,2800.0,30.9967,31.0056,30.9701,30.9879,2800.0
2013-06-07 11:35:00,34.9,34.92,34.88,34.9,2800.0,30.9879,31.0056,30.9701,30.9879,2800.0
2013-06-07 11:40:00,34.87,34.94,34.86,34.93,2300.0,30.9612,31.0234,30.9523,31.0145,2300.0
2013-06-07 11:45:00,34.94,34.94,34.91,34.91,2900.0,31.0234,31.0234,30.9967,30.9967,2900.0
2013-06-07 11:50:00,34.93,35.0,34.93,35.0,3300.0,31.0145,31.0766,31.0145,31.0766,3300.0
2013-06-07 11:55:00,35.0,35.03,34.93,34.93,8400.0,31.0766,31.1033,31.0145,31.0145,8400.0
2013-06-07 12:00:00,34.93,34.93,34.85,34.85,4900.0,31.0145,31.0145,30.9435,30.9435,4900.0
2013-06-07 12:05:00,34.86,34.9,34.86,34.89,3400.0,30.9523,30.9879,30.9523,30.979,3400.0
2013-06-07 12:10:00,34.9,34.9,34.83,34.84,4300.0,30.9879,30.9879,30.9257,30.9346,4300.0
2013-06-07 12:15:00,34.86,34.9,34.86,34.9,4500.0,30.9523,30.9879,30.9523,30.9879,4500.0
2013-06-07 12:20:00,34.9,34.9,34.89,34.9,2700.0,30.9879,30.9879,30.979,30.9879,2700.0
2013-06-07 12:25:00,34.9,34.91,34.89,34.9,3100.0,30.9879,30.9967,30.979,30.9879,3100.0
2013-06-07 12:30:00,34.9,34.91,34.86,34.89,3500.0,30.9879,30.9967,30.9523,30.979,3500.0
2013-06-07 12:35:00,34.89,34.9,34.85,34.9,1500.0,30.979,30.9879,30.9435,30.9879,1500.0
2013-06-07 12:40:00,34.9,34.91,34.83,34.88,5400.0,30.9879,30.9967,30.9257,30.9701,5400.0
2013-06-07 12:45:00,34.87,34.87,34.83,34.84,1000.0,30.9612,30.9612,30.9257,30.9346,1000.0
2013-06-07 12:50:00,34.87,34.88,34.83,34.83,2400.0,30.9612,30.9701,30.9257,30.9257,2400.0
2013-06-07 12:55:00,34.84,34.86,34.83,34.84,3500.0,30.9346,30.9523,30.9257,30.9346,3500.0
2013-06-07 13:00:00,34.86,34.86,34.83,34.84,1500.0,30.9523,30.9523,30.9257,30.9346,1500.0
2013-06-07 13:05:00,34.84,34.87,34.84,34.86,800.0,30.9346,30.9612,30.9346,30.9523,800.0
2013-06-07 13:10:00,34.87,34.87,34.84,34.86,1200.0,30.9612,30.9612,30.9346,30.9523,1200.0
2013-06-07 13:15:00,34.84,34.87,34.83,34.83,1000.0,30.9346,30.9612,30.9257,30.9257,1000.0
2013-06-07 13:20:00,34.85,34.86,34.83,34.85,1800.0,30.9435,30.9523,30.9257,30.9435,1800.0
2013-06-07 13:25:00,34.83,34.86,34.82,34.86,2300.0,30.9257,30.9523,30.9168,30.9523,2300.0
2013-06-07 13:30:00,34.86,34.9,34.86,34.88,1400.0,30.9523,30.9879,30.9523,30.9701,1400.0
2013-06-07 13:35:00,34.88,34.9,34.88,34.9,1600.0,30.9701,30.9879,30.9701,30.9879,1600.0
2013-06-07 13:40:00,34.89,34.89,34.85,34.85,1300.0,30.979,30.979,30.9435,30.9435,1300.0
2013-06-07 13:45:00,34.85,34.85,34.77,34.77,5600.0,30.9435,30.9435,30.8724,30.8724,5600.0
2013-06-07 13:50:00,34.77,34.8,34.77,34.79,1600.0,30.8724,30.8991,30.8724,30.8902,1600.0
2013-06-07 13:55:00,34.79,34.8,34.77,34.78,3700.0,30.8902,30.8991,30.8724,30.8813,3700.0
2013-06-07 14:00:00,34.76,34.79,34.75,34.79,5300.0,30.8635,30.8902,30.8547,30.8902,5300.0
2013-06-07 14:05:00,34.78,34.78,34.73,34.73,2700.0,30.8813,30.8813,30.8369,30.8369,2700.0
2013-06-07 14:10:00,34.74,34.74,34.7,34.71,5500.0,30.8458,30.8458,30.8103,30.8192,5500.0
2013-06-07 14:15:00,34.71,34.75,34.69,34.72,2700.0,30.8192,30.8547,30.8014,30.828,2700.0
2013-06-07 14:20:00,34.72,34.72,34.66,34.66,4200.0,30.828,30.828,30.7748,30.7748,4200.0
2013-06-07 14:25:00,34.66,34.69,34.63,34.69,5000.0,30.7748,30.8014,30.7481,30.8014,5000.0
2013-06-07 14:30:00,34.67,34.69,34.65,34.67,3600.0,30.7836,30.8014,30.7659,30.7836,3600.0
2013-06-07 14:35:00,34.67,34.68,34.61,34.65,5100.0,30.7836,30.7925,30.7304,30.7659,5100.0
2013-06-07 14:40:00,34.63,34.63,34.58,34.58,4700.0,30.7481,30.7481,30.7037,30.7037,4700.0
2013-06-07 14:45:00,34.59,34.63,34.56,34.62,3800.0,30.7126,30.7481,30.686,30.7392,3800.0
2013-06-07 14:50:00,34.62,34.65,34.6,34.62,4100.0,30.7392,30.7659,30.7215,30.7392,4100.0
2013-06-07 14:55:00,34.62,34.62,34.56,34.59,6100.0,30.7392,30.7392,30.686,30.7126,6100.0
2013-06-07 15:00:00,34.59,34.64,34.59,34.62,1900.0,30.7126,30.757,30.7126,30.7392,1900.0
2013-06-07 15:05:00,34.62,34.62,34.59,34.6,4100.0,30.7392,30.7392,30.7126,30.7215,4100.0
2013-06-07 15:10:00,34.6,34.63,34.59,34.6,2700.0,30.7215,30.7481,30.7126,30.7215,2700.0
2013-06-07 15:15:00,34.6,34.69,34.6,34.68,3400.0,30.7215,30.8014,30.7215,30.7925,3400.0
2013-06-07 15:20:00,34.68,34.69,34.64,34.68,4000.0,30.7925,30.8014,30.757,30.7925,4000.0
2013-06-07 15:25:00,34.68,34.71,34.61,34.65,6600.0,30.7925,30.8192,30.7304,30.7659,6600.0
2013-06-07 15:30:00,34.65,34.72,34.65,34.65,6200.0,30.7659,30.828,30.7659,30.7659,6200.0
2013-06-07 15:35:00,34.65,34.66,34.61,34.65,5600.0,30.7659,30.7748,30.7304,30.7659,5600.0
2013-06-07 15:40:00,34.64,34.7,34.62,34.68,7200.0,30.757,30.8103,30.7392,30.7925,7200.0
2013-06-07 15:45:00,34.7,34.71,34.65,34.68,27800.0,30.8103,30.8192,30.7659,30.7925,27800.0
2013-06-07 15:50:00,34.66,34.78,34.63,34.78,19500.0,30.7748,30.8813,30.7481,30.8813,19500.0
2013-06-07 15:55:00,34.78,34.8,34.68,34.69,56800.0,30.8813,30.8991,30.7925,30.8014,56800.0
2013-06-10 09:30:00,34.76,34.94,34.72,34.72,5300.0,30.8635,31.0234,30.828,30.828,5300.0
2013-06-10 09:35:00,34.69,34.8,34.69,34.69,1300.0,30.8014,30.8991,30.8014,30.8014,1300.0
2013-06-10 09:40:00,34.69,34.75,34.61,34.65,23000.0,30.8014,30.8547,30.7304,30.7659,23000.0
2013-06-10 09:45:00,34.66,34.66,34.52,34.55,16100.0,30.7748,30.7748,30.6505,30.6771,16100.0
2013-06-10 09:50:00,34.63,34.71,34.63,34.69,1300.0,30.7481,30.8192,30.7481,30.8014,1300.0
2013-06-10 09:55:00,34.76,34.76,34.75,34.75,900.0,30.8635,30.8635,30.8547,30.8547,900.0
2013-06-10 10:00:00,34.72,34.74,34.6,34.65,3000.0,30.828,30.8458,30.7215,30.7659,3000.0
2013-06-10 10:05:00,34.67,34.73,34.67,34.71,5000.0,30.7836,30.8369,30.7836,30.8192,5000.0
2013-06-10 10:10:00,34.72,34.75,34.68,34.69,4400.0,30.828,30.8547,30.7925,30.8014,4400.0
2013-06-10 10:15:00,34.71,34.84,34.63,34.64,46800.0,30.8192,30.9346,30.7481,30.757,46800.0
2013-06-10 10:20:00,34.68,34.83,34.64,34.78,8800.0,30.7925,30.9257,30.757,30.8813,8800.0
2013-06-10 10:25:00,34.79,34.84,34.75,34.75,2500.0,30.8902,30.9346,30.8547,30.8547,2500.0
2013-06-10 10:30:00,34.78,34.81,34.75,34.81,1400.0,30.8813,30.9079,30.8547,30.9079,1400.0
2013-06-10 10:35:00,34.78,34.81,34.78,34.79,1900.0,30.8813,30.9079,30.8813,30.8902,1900.0
2013-06-10 10:40:00,34.79,34.79,34.72,34.73,5800.0,30.8902,30.8902,30.828,30.8369,5800.0
2013-06-10 10:45:00,34.74,34.8,34.72,34.79,4700.0,30.8458,30.8991,30.828,30.8902,4700.0
2013-06-10 10:50:00,34.77,34.81,34.75,34.75,1200.0,30.8724,30.9079,30.8547,30.8547,1200.0
2013-06-10 10:55:00,34.78,34.78,34.73,34.75,1900.0,30.8813,30.8813,30.8369,30.8547,1900.0
2013-06-10 11:00:00,34.79,34.79,34.72,34.72,2400.0,30.8902,30.8902,30.828,30.828,2400.0
2013-06-10 11:05:00,34.78,34.84,34.75,34.75,2900.0,30.8813,30.9346,30.8547,30.8547,2900.0
2013-06-10 11:10:00,34.8,34.8,34.8,34.8,100.0,30.8991,30.8991,30.8991,30.8991,100.0
2013-06-10 11:15:00,34.78,34.78,34.75,34.77,2300.0,30.8813,30.8813,30.8547,30.8724,2300.0
2013-06-10 11:20:00,34.78,34.78,34.75,34.78,2000.0,30.8813,30.8813,30.8547,30.8813,2000.0
2013-06-10 11:25:00,34.85,34.86,34.76,34.76,2000.0,30.9435,30.9523,30.8635,30.8635,2000.0
2013-06-10 11:30:00,34.79,34.79,34.76,34.78,1100.0,30.8902,30.8902,30.8635,30.8813,1100.0
2013-06-10 11:35:00,34.76,34.8,34.76,34.8,400.0,30.8635,30.8991,30.8635,30.8991,400.0
2013-06-10 11:40:00,34.83,34.83,34.83,34.83,200.0,30.9257,30.9257,30.9257,30.9257,200.0
2013-06-10 11:45:00,34.85,34.85,34.85,34.85,400.0,30.9435,30.9435,30.9435,30.9435,400.0
2013-06-10 11:50:00,34.89,34.91,34.83,34.91,2000.0,30.979,30.9967,30.9257,30.9967,2000.0
2013-06-10 11:55:00,34.89,34.92,34.85,34.92,2200.0,30.979,31.0056,30.9435,31.0056,2200.0
2013-06-10 12:00:00,34.94,34.95,34.89,34.92,2100.0,31.0234,31.0322,30.979,31.0056,2100.0
2013-06-10 12:05:00,34.95,34.97,34.9,34.96,600.0,31.0322,31.05,30.9879,31.0411,600.0
2013-06-10 12:10:00,34.95,35.0,34.95,34.97,7300.0,31.0322,31.0766,31.0322,31.05,7300.0
2013-06-10 12:15:00,34.93,34.96,34.93,34.94,5100.0,31.0145,31.0411,31.0145,31.0234,5100.0
2013-06-10 12:20:00,34.95,35.01,34.94,34.98,4600.0,31.0322,31.0855,31.0234,31.0589,4600.0
2013-06-10 12:25:00,34.95,34.98,34.89,34.89,4600.0,31.0322,31.0589,30.979,30.979,4600.0
2013-06-10 12:30:00,34.9,34.9,34.87,34.9,600.0,30.9879,30.9879,30.9612,30.9879,600.0
2013-06-10 12:35:00,34.9,34.9,34.89,34.9,2700.0,30.9879,30.9879,30.979,30.9879,2700.0
2013-06-10 12:40:00,34.9,34.9,34.86,34.87,3100.0,30.9879,30.9879,30.9523,30.9612,3100.0
2013-06-10 12:45:00,34.87,34.88,34.85,34.86,1300.0,30.9612,30.9701,30.9435,30.9523,1300.0
2013-06-10 12:50:00,34.87,34.87,34.82,34.82,1100.0,30.9612,30.9612,30.9168,30.9168,1100.0
2013-06-10 12:55:00,34.86,34.9,34.84,34.85,3600.0,30.9523,30.9879,30.9346,30.9435,3600.0
2013-06-10 13:00:00,34.86,34.86,34.86,34.86,100.0,30.9523,30.9523,30.9523,30.9523,100.0
2013-06-10 13:05:00,34.91,34.91,34.87,34.87,1200.0,30.9967,30.9967,30.9612,30.9612,1200.0
2013-06-10 13:10:00,34.92,34.92,34.89,34.89,1000.0,31.0056,31.0056,30.979,30.979,1000.0
2013-06-10 13:15:00,34.89,34.89,34.86,34.86,1200.0,30.979,30.979,30.9523,30.9523,1200.0
2013-06-10 13:20:00,34.85,34.91,34.85,34.9,2300.0,30.9435,30.9967,30.9435,30.9879,2300.0
2013-06-10 13:25:00,34.93,34.93,34.86,34.86,1900.0,31.0145,31.0145,30.9523,30.9523,1900.0
2013-06-10 13:30:00,34.85,34.85,34.85,34.85,300.0,30.9435,30.9435,30.9435,30.9435,300.0
2013-06-10 13:35:00,34.85,34.87,34.85,34.87,500.0,30.9435,30.9612,30.9435,30.9612,500.0
2013-06-10 13:40:00,34.91,34.93,34.88,34.88,3900.0,30.9967,31.0145,30.9701,30.9701,3900.0
2013-06-10 13:45:00,34.92,34.95,34.89,34.89,1200.0,31.0056,31.0322,30.979,30.979,1200.0
2013-06-10 13:50:00,34.9,34.9,34.86,34.88,2200.0,30.9879,30.9879,30.9523,30.9701,2200.0
2013-06-10 13:55:00,34.9,34.9,34.87,34.87,2400.0,30.9879,30.9879,30.9612,30.9612,2400.0
2013-06-10 14:00:00,34.91,34.91,34.88,34.9,6300.0,30.9967,30.9967,30.9701,30.9879,6300.0
2013-06-10 14:05:00,34.9,34.91,34.85,34.9,5600.0,30.9879,30.9967,30.9435,30.9879,5600.0
2013-06-10 14:10:00,34.88,34.88,34.8,34.83,5300.0,30.9701,30.9701,30.8991,30.9257,5300.0
2013-06-10 14:15:00,34.85,34.87,34.85,34.87,300.0,30.9435,30.9612,30.9435,30.9612,300.0
2013-06-10 14:20:00,34.89,34.91,34.87,34.89,5200.0,30.979,30.9967,30.9612,30.979,5200.0
2013-06-10 14:25:00,34.86,34.95,34.86,34.88,2100.0,30.9523,31.0322,30.9523,30.9701,2100.0
2013-06-10 14:30:00,34.91,34.91,34.84,34.85,3100.0,30.9967,30.9967,30.9346,30.9435,3100.0
2013-06-10 14:35:00,34.86,34.86,34.86,34.86,100.0,30.9523,30.9523,30.9523,30.9523,100.0
2013-06-10 14:40:00,34.86,34.86,34.86,34.86,0.0,30.9523,30.9523,30.9523,30.9523,0.0
2013-06-10 14:45:00,34.9,34.94,34.9,34.94,4300.0,30.9879,31.0234,30.9879,31.0234,4300.0
2013-06-10 14:50:00,34.9,34.92,34.9,34.91,1900.0,30.9879,31.0056,30.9879,30.9967,1900.0
2013-06-10 14:55:00,34.93,34.93,34.88,34.88,2100.0,31.0145,31.0145,30.9701,30.9701,2100.0
2013-06-10 15:00:00,34.9,34.94,34.89,34.89,2700.0,30.9879,31.0234,30.979,30.979,2700.0
2013-06-10 15:05:00,34.89,34.95,34.89,34.95,1500.0,30.979,31.0322,30.979,31.0322,1500.0
2013-06-10 15:10:00,34.93,34.93,34.89,34.91,1400.0,31.0145,31.0145,30.979,30.9967,1400.0
2013-06-10 15:15:00,34.92,34.93,34.91,34.91,1600.0,31.0056,31.0145,30.9967,30.9967,1600.0
2013-06-10 15:20:00,34.95,35.0,34.95,34.99,3800.0,31.0322,31.0766,31.0322,31.0678,3800.0
2013-06-10 15:25:00,35.0,35.01,34.94,34.95,4000.0,31.0766,31.0855,31.0234,31.0322,4000.0
2013-06-10 15:30:00,34.95,35.02,34.95,35.01,1000.0,31.0322,31.0944,31.0322,31.0855,1000.0
2013-06-10 15:35:00,35.01,35.03,35.01,35.01,1800.0,31.0855,31.1033,31.0855,31.0855,1800.0
2013-06-10 15:40:00,35.03,35.04,35.01,35.02,2600.0,31.1033,31.1122,31.0855,31.0944,2600.0
2013-06-10 15:45:00,35.03,35.05,35.0,35.01,10200.0,31.1033,31.121,31.0766,31.0855,10200.0
2013-06-10 15:50:00,35.01,35.01,34.93,34.95,20800.0,31.0855,31.0855,31.0145,31.0322,20800.0
2013-06-10 15:55:00,34.94,34.97,34.88,34.89,75500.0,31.0234,31.05,30.9701,30.979,75500.0
2013-06-11 09:30:00,34.5,34.59,34.34,34.51,5500.0,30.6327,30.7126,30.4906,30.6416,5500.0
2013-06-11 09:35:00,34.43,34.43,34.3,34.34,1200.0,30.5705,30.5705,30.4551,30.4906,1200.0
2013-06-11 09:40:00,34.34,34.55,34.33,34.49,3000.0,30.4906,30.6771,30.4817,30.6238,3000.0
2013-06-11 09:45:00,34.47,34.5,34.36,34.47,2600.0,30.6061,30.6327,30.5084,30.6061,2600.0
2013-06-11 09:50:00,34.56,34.59,34.55,34.58,1000.0,30.686,30.7126,30.6771,30.7037,1000.0
2013-06-11 09:55:00,34.58,34.65,34.58,34.6,3400.0,30.7037,30.7659,30.7037,30.7215,3400.0
2013-06-11 10:00:00,34.6,34.6,34.58,34.58,1600.0,30.7215,30.7215,30.7037,30.7037,1600.0
2013-06-11 10:05:00,34.56,34.56,34.5,34.51,900.0,30.686,30.686,30.6327,30.6416,900.0
2013-06-11 10:10:00,34.48,34.48,34.48,34.48,2100.0,30.6149,30.6149,30.6149,30.6149,2100.0
2013-06-11 10:15:00,34.52,34.57,34.52,34.55,1400.0,30.6505,30.6948,30.6505,30.6771,1400.0
2013-06-11 10:20:00,34.57,34.66,34.55,34.59,3900.0,30.6948,30.7748,30.6771,30.7126,3900.0
2013-06-11 10:25:00,34.6,34.64,34.58,34.58,7000.0,30.7215,30.757,30.7037,30.7037,7000.0
2013-06-11 10:30:00,34.6,34.65,34.59,34.64,5000.0,30.7215,30.7659,30.7126,30.757,5000.0
2013-06-11 10:35:00,34.67,34.68,34.6,34.64,7900.0,30.7836,30.7925,30.7215,30.757,7900.0
2013-06-11 10:40:00,34.61,34.69,34.61,34.64,600.0,30.7304,30.8014,30.7304,30.757,600.0
2013-06-11 10:45:00,34.67,34.67,34.64,34.64,1000.0,30.7836,30.7836,30.757,30.757,1000.0
2013-06-11 10:50:00,34.67,34.67,34.67,34.67,200.0,30.7836,30.7836,30.7836,30.7836,200.0
2013-06-11 10:55:00,34.72,34.82,34.7,34.7,2500.0,30.828,30.9168,30.8103,30.8103,2500.0
2013-06-11 11:00:00,34.7,34.7,34.7,34.7,100.0,30.8103,30.8103,30.8103,30.8103,100.0
2013-06-11 11:05:00,34.7,34.71,34.69,34.7,1000.0,30.8103,30.8192,30.8014,30.8103,1000.0
2013-06-11 11:10:00,34.7,34.7,34.7,34.7,0.0,30.8103,30.8103,30.8103,30.8103,0.0
2013-06-11 11:15:00,34.75,34.79,34.75,34.78,2300.0,30.8547,30.8902,30.8547,30.8813,2300.0
2013-06-11 11:20:00,34.82,34.82,34.82,34.82,800.0,30.9168,30.9168,30.9168,30.9168,800.0
2013-06-11 11:25:00,34.81,34.86,34.78,34.86,900.0,30.9079,30.9523,30.8813,30.9523,900.0
2013-06-11 11:30:00,34.87,34.87,34.79,34.8,3100.0,30.9612,30.9612,30.8902,30.8991,3100.0
2013-06-11 11:35:00,34.76,34.77,34.7,34.7,4200.0,30.8635,30.8724,30.8103,30.8103,4200.0
2013-06-11 11:40:00,34.7,34.75,34.68,34.7,2800.0,30.8103,30.8547,30.7925,30.8103,2800.0
2013-06-11 11:45:00,34.72,34.77,34.72,34.76,800.0,30.828,30.8724,30.828,30.8635,800.0
2013-06-11 11:50:00,34.8,34.82,34.77,34.78,1300.0,30.8991,30.9168,30.8724,30.8813,1300.0
2013-06-11 11:55:00,34.74,34.74,34.74,34.74,200.0,30.8458,30.8458,30.8458,30.8458,200.0
2013-06-11 12:00:00,34.78,34.82,34.75,34.82,500.0,30.8813,30.9168,30.8547,30.9168,500.0
2013-06-11 12:05:00,34.83,34.84,34.82,34.82,600.0,30.9257,30.9346,30.9168,30.9168,600.0
2013-06-11 12:10:00,34.82,34.82,34.82,34.82,0.0,30.9168,30.9168,30.9168,30.9168,0.0
2013-06-11 12:15:00,34.83,34.83,34.72,34.72,2600.0,30.9257,30.9257,30.828,30.828,2600.0
2013-06-11 12:20:00,34.73,34.77,34.71,34.71,5900.0,30.8369,30.8724,30.8192,30.8192,5900.0
2013-06-11 12:25:00,34.75,34.79,34.74,34.79,1300.0,30.8547,30.8902,30.8458,30.8902,1300.0
2013-06-11 12:30:00,34.77,34.8,34.77,34.8,800.0,30.8724,30.8991,30.8724,30.8991,800.0
2013-06-11 12:35:00,34.82,34.82,34.76,34.78,1500.0,30.9168,30.9168,30.8635,30.8813,1500.0
2013-06-11 12:40:00,34.78,34.78,34.78,34.78,0.0,30.8813,30.8813,30.8813,30.8813,0.0
2013-06-11 12:45:00,34.82,34.83,34.82,34.83,1000.0,30.9168,30.9257,30.9168,30.9257,1000.0
2013-06-11 12:50:00,34.81,34.85,34.77,34.84,400.0,30.9079,30.9435,30.8724,30.9346,400.0
2013-06-11 12:55:00,34.83,34.86,34.83,34.84,900.0,30.9257,30.9523,30.9257,30.9346,900.0
2013-06-11 13:00:00,34.87,34.87,34.87,34.87,300.0,30.9612,30.9612,30.9612,30.9612,300.0
2013-06-11 13:05:00,34.87,34.92,34.83,34.83,4500.0,30.9612,31.0056,30.9257,30.9257,4500.0
2013-06-11 13:10:00,34.82,34.82,34.82,34.82,100.0,30.9168,30.9168,30.9168,30.9168,100.0
2013-06-11 13:15:00,34.84,34.85,34.8,34.8,900.0,30.9346,30.9435,30.8991,30.8991,900.0
2013-06-11 13:20:00,34.79,34.81,34.79,34.81,300.0,30.8902,30.9079,30.8902,30.9079,300.0
2013-06-11 13:25:00,34.82,34.83,34.8,34.81,800.0,30.9168,30.9257,30.8991,30.9079,800.0
2013-06-11 13:30:00,34.8,34.8,34.77,34.77,700.0,30.8991,30.8991,30.8724,30.8724,700.0
2013-06-11 13:35:00,34.78,34.78,34.71,34.76,1800.0,30.8813,30.8813,30.8192,30.8635,1800.0
2013-06-11 13:40:00,34.74,34.82,34.72,34.81,6900.0,30.8458,30.9168,30.828,30.9079,6900.0
2013-06-11 13:45:00,34.81,34.82,34.79,34.82,1600.0,30.9079,30.9168,30.8902,30.9168,1600.0
2013-06-11 13:50:00,34.82,34.85,34.81,34.84,900.0,30.9168,30.9435,30.9079,30.9346,900.0
2013-06-11 13:55:00,34.83,34.83,34.79,34.79,2700.0,30.9257,30.9257,30.8902,30.8902,2700.0
2013-06-11 14:00:00,34.77,34.78,34.77,34.78,300.0,30.8724,30.8813,30.8724,30.8813,300.0
2013-06-11 14:05:00,34.81,34.81,34.73,34.73,4600.0,30.9079,30.9079,30.8369,30.8369,4600.0
2013-06-11 14:10:00,34.77,34.77,34.77,34.77,600.0,30.8724,30.8724,30.8724,30.8724,600.0
2013-06-11 14:15:00,34.78,34.8,34.73,34.76,1800.0,30.8813,30.8991,30.8369,30.8635,1800.0
2013-06-11 14:20:00,34.77,34.81,34.77,34.81,600.0,30.8724,30.9079,30.8724,30.9079,600.0
2013-06-11 14:25:00,34.81,34.81,34.75,34.77,4500.0,30.9079,30.9079,30.8547,30.8724,4500.0
2013-06-11 14:30:00,34.8,34.81,34.78,34.81,1400.0,30.8991,30.9079,30.8813,30.9079,1400.0
2013-06-11 14:35:00,34.81,34.82,34.77,34.77,1800.0,30.9079,30.9168,30.8724,30.8724,1800.0
2013-06-11 14:40:00,34.8,34.81,34.77,34.77,13100.0,30.8991,30.9079,30.8724,30.8724,13100.0
2013-06-11 14:45:00,34.78,34.79,34.77,34.78,600.0,30.8813,30.8902,30.8724,30.8813,600.0
2013-06-11 14:50:00,34.78,34.79,34.73,34.73,5100.0,30.8813,30.8902,30.8369,30.8369,5100.0
2013-06-11 14:55:00,34.76,34.81,34.75,34.81,4300.0,30.8635,30.9079,30.8547,30.9079,4300.0
2013-06-11 15:00:00,34.83,34.83,34.8,34.8,1800.0,30.9257,30.9257,30.8991,30.8991,1800.0
2013-06-11 15:05:00,34.82,34.82,34.74,34.77,4700.0,30.9168,30.9168,30.8458,30.8724,4700.0
2013-06-11 15:10:00,34.77,34.83,34.77,34.83,1200.0,30.8724,30.9257,30.8724,30.9257,1200.0
2013-06-11 15:15:00,34.83,34.87,34.83,34.84,2500.0,30.9257,30.9612,30.9257,30.9346,2500.0
2013-06-11 15:20:00,34.84,34.84,34.79,34.8,4000.0,30.9346,30.9346,30.8902,30.8991,4000.0
2013-06-11 15:25:00,34.81,34.82,34.73,34.73,6700.0,30.9079,30.9168,30.8369,30.8369,6700.0
2013-06-11 15:30:00,34.74,34.75,34.7,34.7,3300.0,30.8458,30.8547,30.8103,30.8103,3300.0
2013-06-11 15:35:00,34.71,34.71,34.68,34.69,1900.0,30.8192,30.8192,30.7925,30.8014,1900.0
2013-06-11 15:40:00,34.7,34.72,34.68,34.7,4000.0,30.8103,30.828,30.7925,30.8103,4000.0
2013-06-11 15:45:00,34.69,34.72,34.64,34.67,8200.0,30.8014,30.828,30.757,30.7836,8200.0
2013-06-11 15:50:00,34.67,34.7,34.62,34.63,11500.0,30.7836,30.8103,30.7392,30.7481,11500.0
2013-06-11 15:55:00,34.62,34.62,34.54,34.57,19200.0,30.7392,30.7392,30.6682,30.6948,19200.0
2013-06-12 09:30:00,34.83,34.83,34.72,34.8,3900.0,30.9257,30.9257,30.828,30.8991,3900.0
2013-06-12 09:35:00,34.94,34.94,34.85,34.92,1200.0,31.0234,31.0234,30.9435,31.0056,1200.0
2013-06-12 09:40:00,34.87,34.89,34.84,34.86,2200.0,30.9612,30.979,30.9346,30.9523,2200.0
2013-06-12 09:45:00,34.81,34.84,34.72,34.72,2500.0,30.9079,30.9346,30.828,30.828,2500.0
2013-06-12 09:50:00,34.76,34.76,34.76,34.76,100.0,30.8635,30.8635,30.8635,30.8635,100.0
2013-06-12 09:55:00,34.75,34.81,34.73,34.77,2600.0,30.8547,30.9079,30.8369,30.8724,2600.0
2013-06-12 10:00:00,34.73,34.73,34.67,34.67,200.0,30.8369,30.8369,30.7836,30.7836,200.0
2013-06-12 10:05:00,34.67,34.67,34.67,34.67,300.0,30.7836,30.7836,30.7836,30.7836,300.0
2013-06-12 10:10:00,34.66,34.67,34.66,34.67,900.0,30.7748,30.7836,30.7748,30.7836,900.0
2013-06-12 10:15:00,34.67,34.67,34.66,34.67,1200.0,30.7836,30.7836,30.7748,30.7836,1200.0
2013-06-12 10:20:00,34.66,34.66,34.63,34.63,300.0,30.7748,30.7748,30.7481,30.7481,300.0
2013-06-12 10:25:00,34.64,34.68,34.63,34.67,2300.0,30.757,30.7925,30.7481,30.7836,2300.0
2013-06-12 10:30:00,34.71,34.71,34.7,34.7,800.0,30.8192,30.8192,30.8103,30.8103,800.0
2013-06-12 10:35:00,34.68,34.69,34.64,34.65,2100.0,30.7925,30.8014,30.757,30.7659,2100.0
2013-06-12 10:40:00,34.64,34.64,34.62,34.62,1100.0,30.757,30.757,30.7392,30.7392,1100.0
2013-06-12 10:45:00,34.56,34.56,34.54,34.55,1200.0,30.686,30.686,30.6682,30.6771,1200.0
2013-06-12 10:50:00,34.58,34.58,34.56,34.56,1500.0,30.7037,30.7037,30.686,30.686,1500.0
2013-06-12 10:55:00,34.53,34.55,34.52,34.53,1100.0,30.6593,30.6771,30.6505,30.6593,1100.0
2013-06-12 11:00:00,34.53,34.53,34.53,34.53,0.0,30.6593,30.6593,30.6593,30.6593,0.0
2013-06-12 11:05:00,34.5,34.51,34.46,34.51,2700.0,30.6327,30.6416,30.5972,30.6416,2700.0
2013-06-12 11:10:00,34.51,34.51,34.44,34.46,3700.0,30.6416,30.6416,30.5794,30.5972,3700.0
2013-06-12 11:15:00,34.46,34.46,34.41,34.42,900.0,30.5972,30.5972,30.5528,30.5617,900.0
2013-06-12 11:20:00,34.43,34.44,34.38,34.44,3600.0,30.5705,30.5794,30.5261,30.5794,3600.0
2013-06-12 11:25:00,34.41,34.41,34.37,34.37,1300.0,30.5528,30.5528,30.5173,30.5173,1300.0
2013-06-12 11:30:00,34.39,34.41,34.36,34.38,1800.0,30.535,30.5528,30.5084,30.5261,1800.0
2013-06-12 11:35:00,34.41,34.41,34.38,34.38,600.0,30.5528,30.5528,30.5261,30.5261,600.0
2013-06-12 11:40:00,34.39,34.4,34.38,34.4,1100.0,30.535,30.5439,30.5261,30.5439,1100.0
2013-06-12 11:45:00,34.4,34.4,34.29,34.29,1300.0,30.5439,30.5439,30.4462,30.4462,1300.0
2013-06-12 11:50:00,34.32,34.32,34.3,34.3,1100.0,30.4729,30.4729,30.4551,30.4551,1100.0
2013-06-12 11:55:00,34.23,34.29,34.15,34.15,28300.0,30.393,30.4462,30.3219,30.3219,28300.0
2013-06-12 12:00:00,34.21,34.21,34.19,34.19,3700.0,30.3752,30.3752,30.3574,30.3574,3700.0
2013-06-12 12:05:00,34.22,34.23,34.2,34.2,700.0,30.3841,30.393,30.3663,30.3663,700.0
2013-06-12 12:10:00,34.2,34.2,34.13,34.15,6500.0,30.3663,30.3663,30.3042,30.3219,6500.0
2013-06-12 12:15:00,34.12,34.13,34.09,34.11,2300.0,30.2953,30.3042,30.2687,30.2864,2300.0
2013-06-12 12:20:00,34.13,34.17,34.13,34.17,600.0,30.3042,30.3397,30.3042,30.3397,600.0
2013-06-12 12:25:00,34.17,34.19,34.17,34.19,1100.0,30.3397,30.3574,30.3397,30.3574,1100.0
2013-06-12 12:30:00,34.13,34.15,34.11,34.12,3300.0,30.3042,30.3219,30.2864,30.2953,3300.0
2013-06-12 12:35:00,34.14,34.14,34.1,34.1,1300.0,30.313,30.313,30.2775,30.2775,1300.0
2013-06-12 12:40:00,34.07,34.15,34.07,34.15,1100.0,30.2509,30.3219,30.2509,30.3219,1100.0
2013-06-12 12:45:00,34.15,34.18,34.15,34.15,2000.0,30.3219,30.3486,30.3219,30.3219,2000.0
2013-06-12 12:50:00,34.16,34.18,34.1,34.18,1100.0,30.3308,30.3486,30.2775,30.3486,1100.0
2013-06-12 12:55:00,34.17,34.17,34.15,34.15,500.0,30.3397,30.3397,30.3219,30.3219,500.0
2013-06-12 13:00:00,34.18,34.18,34.17,34.18,1400.0,30.3486,30.3486,30.3397,30.3486,1400.0
2013-06-12 13:05:00,34.18,34.21,34.18,34.2,400.0,30.3486,30.3752,30.3486,30.3663,400.0
2013-06-12 13:10:00,34.19,34.19,34.18,34.19,700.0,30.3574,30.3574,30.3486,30.3574,700.0
2013-06-12 13:15:00,34.19,34.2,34.17,34.19,4100.0,30.3574,30.3663,30.3397,30.3574,4100.0
2013-06-12 13:20:00,34.21,34.26,34.21,34.25,1400.0,30.3752,30.4196,30.3752,30.4107,1400.0
2013-06-12 13:25:00,34.25,34.27,34.21,34.21,2500.0,30.4107,30.4285,30.3752,30.3752,2500.0
2013-06-12 13:30:00,34.24,34.25,34.22,34.22,2700.0,30.4018,30.4107,30.3841,30.3841,2700.0
2013-06-12 13:35:00,34.22,34.24,34.15,34.15,2300.0,30.3841,30.4018,30.3219,30.3219,2300.0
2013-06-12 13:40:00,34.2,34.25,34.2,34.25,4600.0,30.3663,30.4107,30.3663,30.4107,4600.0
2013-06-12 13:45:00,34.23,34.27,34.23,34.25,1300.0,30.393,30.4285,30.393,30.4107,1300.0
2013-06-12 13:50:00,34.22,34.27,34.21,34.25,3500.0,30.3841,30.4285,30.3752,30.4107,3500.0
2013-06-12 13:55:00,34.25,34.25,34.23,34.23,1100.0,30.4107,30.4107,30.393,30.393,1100.0
2013-06-12 14:00:00,34.23,34.25,34.17,34.2,2100.0,30.393,30.4107,30.3397,30.3663,2100.0
2013-06-12 14:05:00,34.24,34.26,34.17,34.22,8300.0,30.4018,30.4196,30.3397,30.3841,8300.0
2013-06-12 14:10:00,34.22,34.23,34.16,34.2,4700.0,30.3841,30.393,30.3308,30.3663,4700.0
2013-06-12 14:15:00,34.17,34.19,34.1,34.15,3400.0,30.3397,30.3574,30.2775,30.3219,3400.0
2013-06-12 14:20:00,34.14,34.17,34.11,34.13,6300.0,30.313,30.3397,30.2864,30.3042,6300.0
2013-06-12 14:25:00,34.12,34.12,34.11,34.11,1100.0,30.2953,30.2953,30.2864,30.2864,1100.0
2013-06-12 14:30:00,34.09,34.1,34.05,34.06,3800.0,30.2687,30.2775,30.2331,30.242,3800.0
2013-06-12 14:35:00,34.05,34.05,34.01,34.01,4400.0,30.2331,30.2331,30.1976,30.1976,4400.0
2013-06-12 14:40:00,34.07,34.1,34.07,34.08,2400.0,30.2509,30.2775,30.2509,30.2598,2400.0
2013-06-12 14:45:00,34.08,34.09,34.07,34.08,3100.0,30.2598,30.2687,30.2509,30.2598,3100.0
2013-06-12 14:50:00,34.06,34.12,34.04,34.1,4200.0,30.242,30.2953,30.2243,30.2775,4200.0
2013-06-12 14:55:00,34.09,34.12,34.06,34.1,2700.0,30.2687,30.2953,30.242,30.2775,2700.0
2013-06-12 15:00:00,34.09,34.11,34.04,34.08,5200.0,30.2687,30.2864,30.2243,30.2598,5200.0
2013-06-12 15:05:00,34.07,34.09,34.07,34.07,2500.0,30.2509,30.2687,30.2509,30.2509,2500.0
2013-06-12 15:10:00,34.07,34.08,34.05,34.07,5900.0,30.2509,30.2598,30.2331,30.2509,5900.0
2013-06-12 15:15:00,34.06,34.08,33.99,33.99,5000.0,30.242,30.2598,30.1799,30.1799,5000.0
2013-06-12 15:20:00,33.97,34.02,33.93,34.02,5400.0,30.1621,30.2065,30.1266,30.2065,5400.0
2013-06-12 15:25:00,34.01,34.01,33.97,33.97,2900.0,30.1976,30.1976,30.1621,30.1621,2900.0
2013-06-12 15:30:00,33.99,33.99,33.95,33.96,8500.0,30.1799,30.1799,30.1443,30.1532,8500.0
2013-06-12 15:35:00,33.95,34.03,33.95,34.01,25000.0,30.1443,30.2154,30.1443,30.1976,25000.0
2013-06-12 15:40:00,34.0,34.06,34.0,34.05,6700.0,30.1887,30.242,30.1887,30.2331,6700.0
2013-06-12 15:45:00,34.04,34.09,34.04,34.08,10500.0,30.2243,30.2687,30.2243,30.2598,10500.0
2013-06-12 15:50:00,34.1,34.13,34.08,34.13,7600.0,30.2775,30.3042,30.2598,30.3042,7600.0
2013-06-12 15:55:00,34.12,34.15,34.05,34.06,31400.0,30.2953,30.3219,30.2331,30.242,31400.0
2013-06-13 09:30:00,34.04,34.29,33.96,34.2,2400.0,30.2243,30.4462,30.1532,30.3663,2400.0
2013-06-13 09:35:00,34.2,34.2,34.1,34.1,1500.0,30.3663,30.3663,30.2775,30.2775,1500.0
2013-06-13 09:40:00,34.1,34.15,34.07,34.07,1400.0,30.2775,30.3219,30.2509,30.2509,1400.0
2013-06-13 09:45:00,34.12,34.17,34.03,34.03,2800.0,30.2953,30.3397,30.2154,30.2154,2800.0
2013-06-13 09:50:00,34.06,34.06,34.01,34.03,1400.0,30.242,30.242,30.1976,30.2154,1400.0
2013-06-13 09:55:00,34.08,34.11,34.06,34.11,1000.0,30.2598,30.2864,30.242,30.2864,1000.0
2013-06-13 10:00:00,34.12,34.12,34.07,34.1,1400.0,30.2953,30.2953,30.2509,30.2775,1400.0
2013-06-13 10:05:00,34.15,34.15,34.11,34.11,1700.0,30.3219,30.3219,30.2864,30.2864,1700.0
2013-06-13 10:10:00,34.1,34.1,34.1,34.1,100.0,30.2775,30.2775,30.2775,30.2775,100.0
2013-06-13 10:15:00,34.11,34.19,34.1,34.1,8500.0,30.2864,30.3574,30.2775,30.2775,8500.0
2013-06-13 10:20:00,34.13,34.13,34.07,34.09,1700.0,30.3042,30.3042,30.2509,30.2687,1700.0
2013-06-13 10:25:00,34.13,34.15,34.1,34.14,2700.0,30.3042,30.3219,30.2775,30.313,2700.0
2013-06-13 10:30:00,34.11,34.16,34.09,34.16,4100.0,30.2864,30.3308,30.2687,30.3308,4100.0
2013-06-13 10:35:00,34.17,34.17,34.1,34.12,8100.0,30.3397,30.3397,30.2775,30.2953,8100.0
2013-06-13 10:40:00,34.11,34.13,34.11,34.12,600.0,30.2864,30.3042,30.2864,30.2953,600.0
2013-06-13 10:45:00,34.14,34.15,34.09,34.11,5800.0,30.313,30.3219,30.2687,30.2864,5800.0
2013-06-13 10:50:00,34.11,34.12,34.1,34.1,4700.0,30.2864,30.2953,30.2775,30.2775,4700.0
2013-06-13 10:55:00,34.1,34.1,34.08,34.08,4600.0,30.2775,30.2775,30.2598,30.2598,4600.0
2013-06-13 11:00:00,34.08,34.11,34.08,34.08,700.0,30.2598,30.2864,30.2598,30.2598,700.0
2013-06-13 11:05:00,34.08,34.1,34.07,34.1,1400.0,30.2598,30.2775,30.2509,30.2775,1400.0
2013-06-13 11:10:00,34.12,34.17,34.08,34.16,6400.0,30.2953,30.3397,30.2598,30.3308,6400.0
2013-06-13 11:15:00,34.15,34.18,34.14,34.15,3800.0,30.3219,30.3486,30.313,30.3219,3800.0
2013-06-13 11:20:00,34.15,34.16,34.14,34.16,600.0,30.3219,30.3308,30.313,30.3308,600.0
2013-06-13 11:25:00,34.16,34.16,34.14,34.15,1900.0,30.3308,30.3308,30.313,30.3219,1900.0
2013-06-13 11:30:00,34.15,34.16,34.13,34.16,1400.0,30.3219,30.3308,30.3042,30.3308,1400.0
2013-06-13 11:35:00,34.14,34.16,34.14,34.16,1100.0,30.313,30.3308,30.313,30.3308,1100.0
2013-06-13 11:40:00,34.17,34.2,34.16,34.19,6000.0,30.3397,30.3663,30.3308,30.3574,6000.0
2013-06-13 11:45:00,34.18,34.18,34.15,34.15,3000.0,30.3486,30.3486,30.3219,30.3219,3000.0
2013-06-13 11:50:00,34.15,34.18,34.15,34.18,2500.0,30.3219,30.3486,30.3219,30.3486,2500.0
2013-06-13 11:55:00,34.17,34.19,34.15,34.18,9900.0,30.3397,30.3574,30.3219,30.3486,9900.0
2013-06-13 12:00:00,34.18,34.19,34.15,34.15,3800.0,30.3486,30.3574,30.3219,30.3219,3800.0
2013-06-13 12:05:00,34.15,34.19,34.14,34.15,9600.0,30.3219,30.3574,30.313,30.3219,9600.0
2013-06-13 12:10:00,34.17,34.17,34.17,34.17,300.0,30.3397,30.3397,30.3397,30.3397,300.0
2013-06-13 12:15:00,34.15,34.15,34.12,34.12,1200.0,30.3219,30.3219,30.2953,30.2953,1200.0
2013-06-13 12:20:00,34.15,34.16,34.13,34.15,600.0,30.3219,30.3308,30.3042,30.3219,600.0
2013-06-13 12:25:00,34.15,34.17,34.15,34.16,4000.0,30.3219,30.3397,30.3219,30.3308,4000.0
2013-06-13 12:30:00,34.16,34.23,34.15,34.15,14600.0,30.3308,30.393,30.3219,30.3219,14600.0
2013-06-13 12:35:00,34.17,34.18,34.15,34.15,4200.0,30.3397,30.3486,30.3219,30.3219,4200.0
2013-06-13 12:40:00,34.15,34.15,34.15,34.15,200.0,30.3219,30.3219,30.3219,30.3219,200.0
2013-06-13 12:45:00,34.18,34.19,34.16,34.18,2900.0,30.3486,30.3574,30.3308,30.3486,2900.0
2013-06-13 12:50:00,34.15,34.2,34.14,34.16,11500.0,30.3219,30.3663,30.313,30.3308,11500.0
2013-06-13 12:55:00,34.18,34.19,34.15,34.16,19100.0,30.3486,30.3574,30.3219,30.3308,19100.0
2013-06-13 13:00:00,34.16,34.18,34.15,34.15,7500.0,30.3308,30.3486,30.3219,30.3219,7500.0
2013-06-13 13:05:00,34.15,34.15,34.12,34.15,500.0,30.3219,30.3219,30.2953,30.3219,500.0
2013-06-13 13:10:00,34.14,34.16,34.14,34.16,1900.0,30.313,30.3308,30.313,30.3308,1900.0
2013-06-13 13:15:00,34.18,34.18,34.15,34.17,3000.0,30.3486,30.3486,30.3219,30.3397,3000.0
2013-06-13 13:20:00,34.17,34.23,34.17,34.21,7500.0,30.3397,30.393,30.3397,30.3752,7500.0
2013-06-13 13:25:00,34.21,34.22,34.17,34.18,5500.0,30.3752,30.3841,30.3397,30.3486,5500.0
2013-06-13 13:30:00,34.17,34.2,34.15,34.2,6500.0,30.3397,30.3663,30.3219,30.3663,6500.0
2013-06-13 13:35:00,34.19,34.19,34.14,34.15,400.0,30.3574,30.3574,30.313,30.3219,400.0
2013-06-13 13:40:00,34.18,34.18,34.14,34.15,3600.0,30.3486,30.3486,30.313,30.3219,3600.0
2013-06-13 13:45:00,34.15,34.15,34.09,34.09,4100.0,30.3219,30.3219,30.2687,30.2687,4100.0
2013-06-13 13:50:00,34.12,34.12,34.07,34.07,2500.0,30.2953,30.2953,30.2509,30.2509,2500.0
2013-06-13 13:55:00,34.07,34.13,34.07,34.12,2300.0,30.2509,30.3042,30.2509,30.2953,2300.0
2013-06-13 14:00:00,34.12,34.18,34.11,34.13,5500.0,30.2953,30.3486,30.2864,30.3042,5500.0
2013-06-13 14:05:00,34.15,34.16,34.09,34.09,7300.0,30.3219,30.3308,30.2687,30.2687,7300.0
2013-06-13 14:10:00,34.09,34.16,34.09,34.15,2700.0,30.2687,30.3308,30.2687,30.3219,2700.0
2013-06-13 14:15:00,34.19,34.21,34.15,34.21,2200.0,30.3574,30.3752,30.3219,30.3752,2200.0
2013-06-13 14:20:00,34.23,34.3,34.23,34.3,1700.0,30.393,30.4551,30.393,30.4551,1700.0
2013-06-13 14:25:00,34.3,34.35,34.29,34.32,1600.0,30.4551,30.4995,30.4462,30.4729,1600.0
2013-06-13 14:30:00,34.32,34.35,34.28,34.35,2400.0,30.4729,30.4995,30.4374,30.4995,2400.0
2013-06-13 14:35:00,34.36,34.39,34.35,34.39,1700.0,30.5084,30.535,30.4995,30.535,1700.0
2013-06-13 14:40:00,34.39,34.4,34.31,34.31,1800.0,30.535,30.5439,30.464,30.464,1800.0
2013-06-13 14:45:00,34.31,34.35,34.3,34.33,1700.0,30.464,30.4995,30.4551,30.4817,1700.0
2013-06-13 14:50:00,34.34,34.4,34.34,34.39,1700.0,30.4906,30.5439,30.4906,30.535,1700.0
2013-06-13 14:55:00,34.36,34.39,34.3,34.31,8100.0,30.5084,30.535,30.4551,30.464,8100.0
2013-06-13 15:00:00,34.3,34.32,34.3,34.31,2500.0,30.4551,30.4729,30.4551,30.464,2500.0
2013-06-13 15:05:00,34.31,34.31,34.29,34.29,5400.0,30.464,30.464,30.4462,30.4462,5400.0
2013-06-13 15:10:00,34.3,34.33,34.3,34.3,4300.0,30.4551,30.4817,30.4551,30.4551,4300.0
2013-06-13 15:15:00,34.3,34.33,34.29,34.3,8200.0,30.4551,30.4817,30.4462,30.4551,8200.0
2013-06-13 15:20:00,34.31,34.31,34.29,34.31,3800.0,30.464,30.464,30.4462,30.464,3800.0
2013-06-13 15:25:00,34.31,34.37,34.3,34.34,21500.0,30.464,30.5173,30.4551,30.4906,21500.0
2013-06-13 15:30:00,34.35,34.35,34.29,34.3,7900.0,30.4995,30.4995,30.4462,30.4551,7900.0
2013-06-13 15:35:00,34.29,34.33,34.29,34.32,6500.0,30.4462,30.4817,30.4462,30.4729,6500.0
2013-06-13 15:40:00,34.33,34.39,34.33,34.38,8900.0,30.4817,30.535,30.4817,30.5261,8900.0
2013-06-13 15:45:00,34.39,34.43,34.38,34.43,8700.0,30.535,30.5705,30.5261,30.5705,8700.0
2013-06-13 15:50:00,34.43,34.45,34.36,34.37,15300.0,30.5705,30.5883,30.5084,30.5173,15300.0
2013-06-13 15:55:00,34.36,34.37,34.31,34.35,40000.0,30.5084,30.5173,30.464,30.4995,40000.0
2013-06-14 09:30:00,34.32,34.38,34.27,34.27,2700.0,30.4729,30.5261,30.4285,30.4285,2700.0
2013-06-14 09:35:00,34.28,34.29,34.25,34.29,800.0,30.4374,30.4462,30.4107,30.4462,800.0
2013-06-14 09:40:00,34.3,34.37,34.3,34.37,2300.0,30.4551,30.5173,30.4551,30.5173,2300.0
2013-06-14 09:45:00,34.4,34.41,34.37,34.4,3300.0,30.5439,30.5528,30.5173,30.5439,3300.0
2013-06-14 09:50:00,34.39,34.39,34.35,34.35,600.0,30.535,30.535,30.4995,30.4995,600.0
2013-06-14 09:55:00,34.35,34.41,34.34,34.39,8900.0,30.4995,30.5528,30.4906,30.535,8900.0
2013-06-14 10:00:00,34.42,34.42,34.29,34.34,18600.0,30.5617,30.5617,30.4462,30.4906,18600.0
2013-06-14 10:05:00,34.34,34.34,34.29,34.29,3800.0,30.4906,30.4906,30.4462,30.4462,3800.0
2013-06-14 10:10:00,34.33,34.33,34.32,34.33,1100.0,30.4817,30.4817,30.4729,30.4817,1100.0
2013-06-14 10:15:00,34.33,34.33,34.28,34.29,2200.0,30.4817,30.4817,30.4374,30.4462,2200.0
2013-06-14 10:20:00,34.32,34.32,34.27,34.28,2400.0,30.4729,30.4729,30.4285,30.4374,2400.0
2013-06-14 10:25:00,34.3,34.31,34.27,34.29,2300.0,30.4551,30.464,30.4285,30.4462,2300.0
2013-06-14 10:30:00,34.28,34.32,34.28,34.32,400.0,30.4374,30.4729,30.4374,30.4729,400.0
2013-06-14 10:35:00,34.32,34.36,34.28,34.28,10300.0,30.4729,30.5084,30.4374,30.4374,10300.0
2013-06-14 10:40:00,34.27,34.34,34.27,34.34,300.0,30.4285,30.4906,30.4285,30.4906,300.0
2013-06-14 10:45:00,34.34,34.34,34.26,34.26,1200.0,30.4906,30.4906,30.4196,30.4196,1200.0
2013-06-14 10:50:00,34.25,34.27,34.23,34.27,2500.0,30.4107,30.4285,30.393,30.4285,2500.0
2013-06-14 10:55:00,34.31,34.31,34.24,34.24,2300.0,30.464,30.464,30.4018,30.4018,2300.0
2013-06-14 11:00:00,34.25,34.32,34.25,34.32,600.0,30.4107,30.4729,30.4107,30.4729,600.0
2013-06-14 11:05:00,34.3,34.32,34.28,34.32,1300.0,30.4551,30.4729,30.4374,30.4729,1300.0
2013-06-14 11:10:00,34.32,34.32,34.3,34.32,5100.0,30.4729,30.4729,30.4551,30.4729,5100.0
2013-06-14 11:15:00,34.31,34.32,34.27,34.3,3100.0,30.464,30.4729,30.4285,30.4551,3100.0
2013-06-14 11:20:00,34.27,34.3,34.26,34.3,5300.0,30.4285,30.4551,30.4196,30.4551,5300.0
2013-06-14 11:25:00,34.3,34.34,34.3,34.32,1400.0,30.4551,30.4906,30.4551,30.4729,1400.0
2013-06-14 11:30:00,34.32,34.32,34.21,34.21,2100.0,30.4729,30.4729,30.3752,30.3752,2100.0
2013-06-14 11:35:00,34.27,34.28,34.25,34.26,1200.0,30.4285,30.4374,30.4107,30.4196,1200.0
2013-06-14 11:40:00,34.25,34.25,34.17,34.17,2400.0,30.4107,30.4107,30.3397,30.3397,2400.0
2013-06-14 11:45:00,34.2,34.2,34.1,34.14,2700.0,30.3663,30.3663,30.2775,30.313,2700.0
2013-06-14 11:50:00,34.12,34.2,34.12,34.2,1100.0,30.2953,30.3663,30.2953,30.3663,1100.0
2013-06-14 11:55:00,34.23,34.28,34.19,34.28,3200.0,30.393,30.4374,30.3574,30.4374,3200.0
2013-06-14 12:00:00,34.28,34.28,34.19,34.22,2500.0,30.4374,30.4374,30.3574,30.3841,2500.0
2013-06-14 12:05:00,34.26,34.26,34.21,34.26,600.0,30.4196,30.4196,30.3752,30.4196,600.0
2013-06-14 12:10:00,34.27,34.27,34.2,34.2,600.0,30.4285,30.4285,30.3663,30.3663,600.0
2013-06-14 12:15:00,34.2,34.21,34.18,34.2,1400.0,30.3663,30.3752,30.3486,30.3663,1400.0
2013-06-14 12:20:00,34.23,34.28,34.23,34.27,5900.0,30.393,30.4374,30.393,30.4285,5900.0
2013-06-14 12:25:00,34.29,34.3,34.26,34.27,1800.0,30.4462,30.4551,30.4196,30.4285,1800.0
2013-06-14 12:30:00,34.27,34.27,34.27,34.27,100.0,30.4285,30.4285,30.4285,30.4285,100.0
2013-06-14 12:35:00,34.27,34.27,34.24,34.27,800.0,30.4285,30.4285,30.4018,30.4285,800.0
2013-06-14 12:40:00,34.27,34.3,34.24,34.25,2100.0,30.4285,30.4551,30.4018,30.4107,2100.0
2013-06-14 12:45:00,34.24,34.25,34.21,34.21,1200.0,30.4018,30.4107,30.3752,30.3752,1200.0
2013-06-14 12:50:00,34.26,34.26,34.2,34.2,1000.0,30.4196,30.4196,30.3663,30.3663,1000.0
2013-06-14 12:55:00,34.19,34.19,34.15,34.15,1100.0,30.3574,30.3574,30.3219,30.3219,1100.0
2013-06-14 13:00:00,34.16,34.16,34.07,34.07,1000.0,30.3308,30.3308,30.2509,30.2509,1000.0
2013-06-14 13:05:00,34.09,34.19,34.09,34.19,2700.0,30.2687,30.3574,30.2687,30.3574,2700.0
2013-06-14 13:10:00,34.18,34.25,34.16,34.24,8500.0,30.3486,30.4107,30.3308,30.4018,8500.0
2013-06-14 13:15:00,34.25,34.27,34.13,34.17,7400.0,30.4107,30.4285,30.3042,30.3397,7400.0
2013-06-14 13:20:00,34.14,34.16,34.14,34.15,1100.0,30.313,30.3308,30.313,30.3219,1100.0
2013-06-14 13:25:00,34.13,34.14,34.08,34.14,1100.0,30.3042,30.313,30.2598,30.313,1100.0
2013-06-14 13:30:00,34.14,34.14,34.14,34.14,0.0,30.313,30.313,30.313,30.313,0.0
2013-06-14 13:35:00,34.08,34.14,34.08,34.14,1600.0,30.2598,30.313,30.2598,30.313,1600.0
2013-06-14 13:40:00,34.14,34.2,34.14,34.2,1300.0,30.313,30.3663,30.313,30.3663,1300.0
2013-06-14 13:45:00,34.2,34.2,34.19,34.19,500.0,30.3663,30.3663,30.3574,30.3574,500.0
2013-06-14 13:50:00,34.19,34.22,34.18,34.22,1000.0,30.3574,30.3841,30.3486,30.3841,1000.0
2013-06-14 13:55:00,34.19,34.2,34.18,34.19,1300.0,30.3574,30.3663,30.3486,30.3574,1300.0
2013-06-14 14:00:00,34.18,34.18,34.17,34.17,300.0,30.3486,30.3486,30.3397,30.3397,300.0
2013-06-14 14:05:00,34.17,34.24,34.17,34.23,2600.0,30.3397,30.4018,30.3397,30.393,2600.0
2013-06-14 14:10:00,34.23,34.23,34.23,34.23,200.0,30.393,30.393,30.393,30.393,200.0
2013-06-14 14:15:00,34.26,34.27,34.24,34.24,1100.0,30.4196,30.4285,30.4018,30.4018,1100.0
2013-06-14 14:20:00,34.27,34.35,34.26,34.33,5500.0,30.4285,30.4995,30.4196,30.4817,5500.0
2013-06-14 14:25:00,34.33,34.33,34.26,34.27,2500.0,30.4817,30.4817,30.4196,30.4285,2500.0
2013-06-14 14:30:00,34.26,34.28,34.24,34.25,1300.0,30.4196,30.4374,30.4018,30.4107,1300.0
2013-06-14 14:35:00,34.26,34.28,34.26,34.27,700.0,30.4196,30.4374,30.4196,30.4285,700.0
2013-06-14 14:40:00,34.3,34.3,34.26,34.27,5400.0,30.4551,30.4551,30.4196,30.4285,5400.0
2013-06-14 14:45:00,34.27,34.27,34.24,34.25,1300.0,30.4285,30.4285,30.4018,30.4107,1300.0
2013-06-14 14:50:00,34.25,34.26,34.25,34.26,1300.0,30.4107,30.4196,30.4107,30.4196,1300.0
2013-06-14 14:55:00,34.26,34.28,34.22,34.23,6300.0,30.4196,30.4374,30.3841,30.393,6300.0
2013-06-14 15:00:00,34.24,34.3,34.24,34.29,4600.0,30.4018,30.4551,30.4018,30.4462,4600.0
2013-06-14 15:05:00,34.27,34.27,34.25,34.25,2300.0,30.4285,30.4285,30.4107,30.4107,2300.0
2013-06-14 15:10:00,34.25,34.29,34.25,34.26,1400.0,30.4107,30.4462,30.4107,30.4196,1400.0
2013-06-14 15:15:00,34.29,34.3,34.25,34.27,8100.0,30.4462,30.4551,30.4107,30.4285,8100.0
2013-06-14 15:20:00,34.29,34.29,34.26,34.26,2700.0,30.4462,30.4462,30.4196,30.4196,2700.0
2013-06-14 15:25:00,34.26,34.28,34.25,34.27,7400.0,30.4196,30.4374,30.4107,30.4285,7400.0
2013-06-14 15:30:00,34.29,34.29,34.21,34.21,5200.0,30.4462,30.4462,30.3752,30.3752,5200.0
2013-06-14 15:35:00,34.2,34.25,34.2,34.22,9800.0,30.3663,30.4107,30.3663,30.3841,9800.0
2013-06-14 15:40:00,34.24,34.26,34.2,34.21,4700.0,30.4018,30.4196,30.3663,30.3752,4700.0
2013-06-14 15:45:00,34.21,34.23,34.17,34.21,13600.0,30.3752,30.393,30.3397,30.3752,13600.0
2013-06-14 15:50:00,34.2,34.22,34.15,34.2,16800.0,30.3663,30.3841,30.3219,30.3663,16800.0
2013-06-14 15:55:00,34.2,34.22,34.14,34.14,15500.0,30.3663,30.3841,30.313,30.313,15500.0
2013-06-17 09:30:00,34.47,34.47,34.29,34.37,3200.0,30.6061,30.6061,30.4462,30.5173,3200.0
2013-06-17 09:35:00,34.47,34.48,34.45,34.45,600.0,30.6061,30.6149,30.5883,30.5883,600.0
2013-06-17 09:40:00,34.52,34.52,34.37,34.45,6300.0,30.6505,30.6505,30.5173,30.5883,6300.0
2013-06-17 09:45:00,34.49,34.49,34.36,34.45,64300.0,30.6238,30.6238,30.5084,30.5883,64300.0
2013-06-17 09:50:00,34.47,34.48,34.43,34.47,502000.0,30.6061,30.6149,30.5705,30.6061,502000.0
2013-06-17 09:55:00,34.47,34.59,34.47,34.52,7000.0,30.6061,30.7126,30.6061,30.6505,7000.0
2013-06-17 10:00:00,34.54,34.57,34.47,34.51,8600.0,30.6682,30.6948,30.6061,30.6416,8600.0
2013-06-17 10:05:00,34.54,34.6,34.53,34.6,3000.0,30.6682,30.7215,30.6593,30.7215,3000.0
2013-06-17 10:10:00,34.59,34.6,34.53,34.6,5700.0,30.7126,30.7215,30.6593,30.7215,5700.0
2013-06-17 10:15:00,34.6,34.6,34.47,34.49,10300.0,30.7215,30.7215,30.6061,30.6238,10300.0
2013-06-17 10:20:00,34.49,34.55,34.47,34.49,4000.0,30.6238,30.6771,30.6061,30.6238,4000.0
2013-06-17 10:25:00,34.52,34.57,34.51,34.54,3000.0,30.6505,30.6948,30.6416,30.6682,3000.0
2013-06-17 10:30:00,34.55,34.57,34.5,34.57,4300.0,30.6771,30.6948,30.6327,30.6948,4300.0
2013-06-17 10:35:00,34.57,34.57,34.5,34.56,1600.0,30.6948,30.6948,30.6327,30.686,1600.0
2013-06-17 10:40:00,34.53,34.56,34.53,34.54,1700.0,30.6593,30.686,30.6593,30.6682,1700.0
2013-06-17 10:45:00,34.55,34.58,34.53,34.56,7700.0,30.6771,30.7037,30.6593,30.686,7700.0
2013-06-17 10:50:00,34.57,34.58,34.56,34.57,2300.0,30.6948,30.7037,30.686,30.6948,2300.0
2013-06-17 10:55:00,34.57,34.59,34.54,34.58,15200.0,30.6948,30.7126,30.6682,30.7037,15200.0
2013-06-17 11:00:00,34.58,34.6,34.57,34.6,3000.0,30.7037,30.7215,30.6948,30.7215,3000.0
2013-06-17 11:05:00,34.6,34.6,34.54,34.54,3400.0,30.7215,30.7215,30.6682,30.6682,3400.0
2013-06-17 11:10:00,34.56,34.62,34.56,34.58,8000.0,30.686,30.7392,30.686,30.7037,8000.0
2013-06-17 11:15:00,34.59,34.59,34.58,34.59,1000.0,30.7126,30.7126,30.7037,30.7126,1000.0
2013-06-17 11:20:00,34.59,34.62,34.52,34.56,16600.0,30.7126,30.7392,30.6505,30.686,16600.0
2013-06-17 11:25:00,34.58,34.64,34.56,34.64,1700.0,30.7037,30.757,30.686,30.757,1700.0
2013-06-17 11:30:00,34.6,34.65,34.6,34.64,3800.0,30.7215,30.7659,30.7215,30.757,3800.0
2013-06-17 11:35:00,34.64,34.65,34.57,34.62,35200.0,30.757,30.7659,30.6948,30.7392,35200.0
2013-06-17 11:40:00,34.63,34.71,34.62,34.71,6900.0,30.7481,30.8192,30.7392,30.8192,6900.0
2013-06-17 11:45:00,34.72,34.73,34.71,34.73,7000.0,30.828,30.8369,30.8192,30.8369,7000.0
2013-06-17 11:50:00,34.73,34.77,34.72,34.75,4100.0,30.8369,30.8724,30.828,30.8547,4100.0
2013-06-17 11:55:00,34.76,34.77,34.67,34.68,8500.0,30.8635,30.8724,30.7836,30.7925,8500.0
2013-06-17 12:00:00,34.69,34.71,34.67,34.69,1300.0,30.8014,30.8192,30.7836,30.8014,1300.0
2013-06-17 12:05:00,34.7,34.73,34.68,34.68,5100.0,30.8103,30.8369,30.7925,30.7925,5100.0
2013-06-17 12:10:00,34.7,34.7,34.66,34.66,1200.0,30.8103,30.8103,30.7748,30.7748,1200.0
2013-06-17 12:15:00,34.69,34.7,34.69,34.7,600.0,30.8014,30.8103,30.8014,30.8103,600.0
2013-06-17 12:20:00,34.7,34.72,34.64,34.68,12900.0,30.8103,30.828,30.757,30.7925,12900.0
2013-06-17 12:25:00,34.69,34.71,34.67,34.71,1500.0,30.8014,30.8192,30.7836,30.8192,1500.0
2013-06-17 12:30:00,34.7,34.75,34.68,34.75,2500.0,30.8103,30.8547,30.7925,30.8547,2500.0
2013-06-17 12:35:00,34.75,34.75,34.69,34.69,4800.0,30.8547,30.8547,30.8014,30.8014,4800.0
2013-06-17 12:40:00,34.7,34.71,34.7,34.71,1700.0,30.8103,30.8192,30.8103,30.8192,1700.0
2013-06-17 12:45:00,34.7,34.72,34.69,34.7,2900.0,30.8103,30.828,30.8014,30.8103,2900.0
2013-06-17 12:50:00,34.71,34.73,34.7,34.7,3400.0,30.8192,30.8369,30.8103,30.8103,3400.0
2013-06-17 12:55:00,34.69,34.7,34.66,34.7,1700.0,30.8014,30.8103,30.7748,30.8103,1700.0
2013-06-17 13:00:00,34.7,34.71,34.7,34.7,1500.0,30.8103,30.8192,30.8103,30.8103,1500.0
2013-06-17 13:05:00,34.72,34.72,34.65,34.66,3600.0,30.828,30.828,30.7659,30.7748,3600.0
2013-06-17 13:10:00,34.66,34.71,34.63,34.67,9700.0,30.7748,30.8192,30.7481,30.7836,9700.0
2013-06-17 13:15:00,34.66,34.66,34.65,34.65,1200.0,30.7748,30.7748,30.7659,30.7659,1200.0
2013-06-17 13:20:00,34.65,34.7,34.64,34.68,32100.0,30.7659,30.8103,30.757,30.7925,32100.0
2013-06-17 13:25:00,34.7,34.74,34.65,34.69,32800.0,30.8103,30.8458,30.7659,30.8014,32800.0
2013-06-17 13:30:00,34.68,34.7,34.66,34.69,4600.0,30.7925,30.8103,30.7748,30.8014,4600.0
2013-06-17 13:35:00,34.7,34.7,34.68,34.69,10000.0,30.8103,30.8103,30.7925,30.8014,10000.0
2013-06-17 13:40:00,34.69,34.74,34.68,34.74,20600.0,30.8014,30.8458,30.7925,30.8458,20600.0
2013-06-17 13:45:00,34.73,34.77,34.68,34.72,14700.0,30.8369,30.8724,30.7925,30.828,14700.0
2013-06-17 13:50:00,34.71,34.75,34.7,34.72,5600.0,30.8192,30.8547,30.8103,30.828,5600.0
2013-06-17 13:55:00,34.72,34.74,34.7,34.7,13000.0,30.828,30.8458,30.8103,30.8103,13000.0
2013-06-17 14:00:00,34.7,34.71,34.69,34.7,5600.0,30.8103,30.8192,30.8014,30.8103,5600.0
2013-06-17 14:05:00,34.7,34.7,34.61,34.62,4900.0,30.8103,30.8103,30.7304,30.7392,4900.0
2013-06-17 14:10:00,34.63,34.69,34.63,34.65,4000.0,30.7481,30.8014,30.7481,30.7659,4000.0
2013-06-17 14:15:00,34.66,34.67,34.6,34.61,8200.0,30.7748,30.7836,30.7215,30.7304,8200.0
2013-06-17 14:20:00,34.61,34.64,34.61,34.61,6200.0,30.7304,30.757,30.7304,30.7304,6200.0
2013-06-17 14:25:00,34.58,34.58,34.49,34.51,20100.0,30.7037,30.7037,30.6238,30.6416,20100.0
2013-06-17 14:30:00,34.5,34.62,34.49,34.62,7600.0,30.6327,30.7392,30.6238,30.7392,7600.0
2013-06-17 14:35:00,34.6,34.64,34.6,34.62,2100.0,30.7215,30.757,30.7215,30.7392,2100.0
2013-06-17 14:40:00,34.63,34.65,34.59,34.59,4200.0,30.7481,30.7659,30.7126,30.7126,4200.0
2013-06-17 14:45:00,34.6,34.6,34.57,34.57,2100.0,30.7215,30.7215,30.6948,30.6948,2100.0
2013-06-17 14:50:00,34.57,34.6,34.57,34.59,8700.0,30.6948,30.7215,30.6948,30.7126,8700.0
2013-06-17 14:55:00,34.58,34.58,34.54,34.55,12100.0,30.7037,30.7037,30.6682,30.6771,12100.0
2013-06-17 15:00:00,34.54,34.55,34.49,34.55,7400.0,30.6682,30.6771,30.6238,30.6771,7400.0
2013-06-17 15:05:00,34.55,34.55,34.49,34.52,7600.0,30.6771,30.6771,30.6238,30.6505,7600.0
2013-06-17 15:10:00,34.55,34.55,34.5,34.51,3900.0,30.6771,30.6771,30.6327,30.6416,3900.0
2013-06-17 15:15:00,34.51,34.53,34.48,34.51,25600.0,30.6416,30.6593,30.6149,30.6416,25600.0
2013-06-17 15:20:00,34.5,34.51,34.45,34.48,14100.0,30.6327,30.6416,30.5883,30.6149,14100.0
2013-06-17 15:25:00,34.5,34.51,34.49,34.51,3700.0,30.6327,30.6416,30.6238,30.6416,3700.0
2013-06-17 15:30:00,34.51,34.55,34.5,34.54,8700.0,30.6416,30.6771,30.6327,30.6682,8700.0
2013-06-17 15:35:00,34.55,34.6,34.5,34.55,15800.0,30.6771,30.7215,30.6327,30.6771,15800.0
2013-06-17 15:40:00,34.56,34.6,34.53,34.54,12800.0,30.686,30.7215,30.6593,30.6682,12800.0
2013-06-17 15:45:00,34.54,34.54,34.48,34.49,24800.0,30.6682,30.6682,30.6149,30.6238,24800.0
2013-06-17 15:50:00,34.47,34.5,34.43,34.49,19000.0,30.6061,30.6327,30.5705,30.6238,19000.0
2013-06-17 15:55:00,34.48,34.53,34.45,34.48,41300.0,30.6149,30.6593,30.5883,30.6149,41300.0
2013-06-18 09:30:00,34.53,34.65,34.53,34.64,3700.0,30.6593,30.7659,30.6593,30.757,3700.0
2013-06-18 09:35:00,34.67,34.73,34.56,34.56,5200.0,30.7836,30.8369,30.686,30.686,5200.0
2013-06-18 09:40:00,34.61,34.65,34.58,34.61,4700.0,30.7304,30.7659,30.7037,30.7304,4700.0
2013-06-18 09:45:00,34.62,34.62,34.53,34.55,6400.0,30.7392,30.7392,30.6593,30.6771,6400.0
2013-06-18 09:50:00,34.55,34.57,34.53,34.54,2000.0,30.6771,30.6948,30.6593,30.6682,2000.0
2013-06-18 09:55:00,34.54,34.61,34.53,34.54,800.0,30.6682,30.7304,30.6593,30.6682,800.0
2013-06-18 10:00:00,34.54,34.54,34.49,34.49,3100.0,30.6682,30.6682,30.6238,30.6238,3100.0
2013-06-18 10:05:00,34.51,34.53,34.49,34.53,500.0,30.6416,30.6593,30.6238,30.6593,500.0
2013-06-18 10:10:00,34.56,34.56,34.49,34.49,1900.0,30.686,30.686,30.6238,30.6238,1900.0
2013-06-18 10:15:00,34.5,34.53,34.48,34.49,3000.0,30.6327,30.6593,30.6149,30.6238,3000.0
2013-06-18 10:20:00,34.53,34.54,34.49,34.49,3000.0,30.6593,30.6682,30.6238,30.6238,3000.0
2013-06-18 10:25:00,34.52,34.52,34.49,34.49,1600.0,30.6505,30.6505,30.6238,30.6238,1600.0
2013-06-18 10:30:00,34.51,34.53,34.49,34.51,4000.0,30.6416,30.6593,30.6238,30.6416,4000.0
2013-06-18 10:35:00,34.49,34.53,34.44,34.44,6700.0,30.6238,30.6593,30.5794,30.5794,6700.0
2013-06-18 10:40:00,34.48,34.5,34.46,34.5,400.0,30.6149,30.6327,30.5972,30.6327,400.0
2013-06-18 10:45:00,34.46,34.5,34.43,34.44,3800.0,30.5972,30.6327,30.5705,30.5794,3800.0
2013-06-18 10:50:00,34.45,34.48,34.43,34.45,2200.0,30.5883,30.6149,30.5705,30.5883,2200.0
2013-06-18 10:55:00,34.46,34.52,34.43,34.52,2200.0,30.5972,30.6505,30.5705,30.6505,2200.0
2013-06-18 11:00:00,34.52,34.59,34.52,34.59,1100.0,30.6505,30.7126,30.6505,30.7126,1100.0
2013-06-18 11:05:00,34.59,34.62,34.58,34.58,2500.0,30.7126,30.7392,30.7037,30.7037,2500.0
2013-06-18 11:10:00,34.58,34.58,34.54,34.58,2900.0,30.7037,30.7037,30.6682,30.7037,2900.0
2013-06-18 11:15:00,34.58,34.62,34.55,34.57,3400.0,30.7037,30.7392,30.6771,30.6948,3400.0
2013-06-18 11:20:00,34.56,34.61,34.53,34.56,16800.0,30.686,30.7304,30.6593,30.686,16800.0
2013-06-18 11:25:00,34.55,34.6,34.55,34.58,10700.0,30.6771,30.7215,30.6771,30.7037,10700.0
2013-06-18 11:30:00,34.58,34.63,34.57,34.59,4000.0,30.7037,30.7481,30.6948,30.7126,4000.0
2013-06-18 11:35:00,34.59,34.59,34.49,34.5,32600.0,30.7126,30.7126,30.6238,30.6327,32600.0
2013-06-18 11:40:00,34.53,34.55,34.5,34.51,4900.0,30.6593,30.6771,30.6327,30.6416,4900.0
2013-06-18 11:45:00,34.52,34.54,34.5,34.52,800.0,30.6505,30.6682,30.6327,30.6505,800.0
2013-06-18 11:50:00,34.53,34.53,34.48,34.5,4700.0,30.6593,30.6593,30.6149,30.6327,4700.0
2013-06-18 11:55:00,34.5,34.5,34.5,34.5,100.0,30.6327,30.6327,30.6327,30.6327,100.0
2013-06-18 12:00:00,34.52,34.53,34.5,34.53,1800.0,30.6505,30.6593,30.6327,30.6593,1800.0
2013-06-18 12:05:00,34.53,34.53,34.5,34.52,500.0,30.6593,30.6593,30.6327,30.6505,500.0
2013-06-18 12:10:00,34.52,34.53,34.51,34.53,1800.0,30.6505,30.6593,30.6416,30.6593,1800.0
2013-06-18 12:15:00,34.52,34.56,34.5,34.51,5400.0,30.6505,30.686,30.6327,30.6416,5400.0
2013-06-18 12:20:00,34.51,34.53,34.51,34.52,600.0,30.6416,30.6593,30.6416,30.6505,600.0
2013-06-18 12:25:00,34.53,34.53,34.5,34.51,1900.0,30.6593,30.6593,30.6327,30.6416,1900.0
2013-06-18 12:30:00,34.52,34.52,34.51,34.52,2900.0,30.6505,30.6505,30.6416,30.6505,2900.0
2013-06-18 12:35:00,34.53,34.57,34.5,34.55,11900.0,30.6593,30.6948,30.6327,30.6771,11900.0
2013-06-18 12:40:00,34.59,34.6,34.58,34.6,900.0,30.7126,30.7215,30.7037,30.7215,900.0
2013-06-18 12:45:00,34.62,34.65,34.61,34.65,1400.0,30.7392,30.7659,30.7304,30.7659,1400.0
2013-06-18 12:50:00,34.69,34.78,34.67,34.78,1500.0,30.8014,30.8813,30.7836,30.8813,1500.0
2013-06-18 12:55:00,34.8,34.84,34.79,34.82,2600.0,30.8991,30.9346,30.8902,30.9168,2600.0
2013-06-18 13:00:00,34.83,34.83,34.77,34.78,5400.0,30.9257,30.9257,30.8724,30.8813,5400.0
2013-06-18 13:05:00,34.76,34.77,34.71,34.71,1800.0,30.8635,30.8724,30.8192,30.8192,1800.0
2013-06-18 13:10:00,34.73,34.77,34.73,34.77,300.0,30.8369,30.8724,30.8369,30.8724,300.0
2013-06-18 13:15:00,34.78,34.81,34.77,34.81,1800.0,30.8813,30.9079,30.8724,30.9079,1800.0
2013-06-18 13:20:00,34.81,34.82,34.77,34.79,3900.0,30.9079,30.9168,30.8724,30.8902,3900.0
2013-06-18 13:25:00,34.78,34.78,34.68,34.7,18500.0,30.8813,30.8813,30.7925,30.8103,18500.0
2013-06-18 13:30:00,34.74,34.74,34.72,34.72,300.0,30.8458,30.8458,30.828,30.828,300.0
2013-06-18 13:35:00,34.74,34.74,34.73,34.73,900.0,30.8458,30.8458,30.8369,30.8369,900.0
2013-06-18 13:40:00,34.73,34.78,34.73,34.77,1400.0,30.8369,30.8813,30.8369,30.8724,1400.0
2013-06-18 13:45:00,34.79,34.83,34.77,34.81,1200.0,30.8902,30.9257,30.8724,30.9079,1200.0
2013-06-18 13:50:00,34.83,34.88,34.79,34.8,7500.0,30.9257,30.9701,30.8902,30.8991,7500.0
2013-06-18 13:55:00,34.78,34.78,34.7,34.77,6500.0,30.8813,30.8813,30.8103,30.8724,6500.0
2013-06-18 14:00:00,34.78,34.78,34.77,34.78,600.0,30.8813,30.8813,30.8724,30.8813,600.0
2013-06-18 14:05:00,34.81,34.86,34.74,34.74,5100.0,30.9079,30.9523,30.8458,30.8458,5100.0
2013-06-18 14:10:00,34.74,34.84,34.74,34.77,3800.0,30.8458,30.9346,30.8458,30.8724,3800.0
2013-06-18 14:15:00,34.76,34.77,34.72,34.75,5300.0,30.8635,30.8724,30.828,30.8547,5300.0
2013-06-18 14:20:00,34.78,34.81,34.77,34.81,600.0,30.8813,30.9079,30.8724,30.9079,600.0
2013-06-18 14:25:00,34.83,34.83,34.71,34.75,8900.0,30.9257,30.9257,30.8192,30.8547,8900.0
2013-06-18 14:30:00,34.8,34.84,34.77,34.79,6100.0,30.8991,30.9346,30.8724,30.8902,6100.0
2013-06-18 14:35:00,34.76,34.76,34.7,34.75,7000.0,30.8635,30.8635,30.8103,30.8547,7000.0
2013-06-18 14:40:00,34.75,34.79,34.7,34.74,9600.0,30.8547,30.8902,30.8103,30.8458,9600.0
2013-06-18 14:45:00,34.75,34.8,34.7,34.7,19000.0,30.8547,30.8991,30.8103,30.8103,19000.0
2013-06-18 14:50:00,34.74,34.78,34.71,34.71,8700.0,30.8458,30.8813,30.8192,30.8192,8700.0
2013-06-18 14:55:00,34.71,34.74,34.7,34.71,10600.0,30.8192,30.8458,30.8103,30.8192,10600.0
2013-06-18 15:00:00,34.73,34.76,34.72,34.73,4200.0,30.8369,30.8635,30.828,30.8369,4200.0
2013-06-18 15:05:00,34.72,34.73,34.69,34.72,5300.0,30.828,30.8369,30.8014,30.828,5300.0
2013-06-18 15:10:00,34.73,34.75,34.7,34.71,5000.0,30.8369,30.8547,30.8103,30.8192,5000.0
2013-06-18 15:15:00,34.72,34.75,34.69,34.74,8300.0,30.828,30.8547,30.8014,30.8458,8300.0
2013-06-18 15:20:00,34.73,34.73,34.7,34.71,4800.0,30.8369,30.8369,30.8103,30.8192,4800.0
2013-06-18 15:25:00,34.7,34.72,34.68,34.72,9000.0,30.8103,30.828,30.7925,30.828,9000.0
2013-06-18 15:30:00,34.72,34.72,34.65,34.67,15300.0,30.828,30.828,30.7659,30.7836,15300.0
2013-06-18 15:35:00,34.66,34.67,34.65,34.65,11500.0,30.7748,30.7836,30.7659,30.7659,11500.0
2013-06-18 15:40:00,34.66,34.69,34.66,34.67,12900.0,30.7748,30.8014,30.7748,30.7836,12900.0
2013-06-18 15:45:00,34.66,34.67,34.61,34.61,23100.0,30.7748,30.7836,30.7304,30.7304,23100.0
2013-06-18 15:50:00,34.61,34.63,34.59,34.62,61600.0,30.7304,30.7481,30.7126,30.7392,61600.0
2013-06-18 15:55:00,34.66,34.67,34.56,34.6,102200.0,30.7748,30.7836,30.686,30.7215,102200.0
2013-06-19 09:30:00,34.51,34.7,34.4,34.4,7900.0,30.6416,30.8103,30.5439,30.5439,7900.0
2013-06-19 09:35:00,34.48,34.48,34.4,34.41,700.0,30.6149,30.6149,30.5439,30.5528,700.0
2013-06-19 09:40:00,34.46,34.46,34.27,34.28,5800.0,30.5972,30.5972,30.4285,30.4374,5800.0
2013-06-19 09:45:00,34.32,34.39,34.3,34.34,3100.0,30.4729,30.535,30.4551,30.4906,3100.0
2013-06-19 09:50:00,34.32,34.34,34.26,34.33,3600.0,30.4729,30.4906,30.4196,30.4817,3600.0
2013-06-19 09:55:00,34.34,34.39,34.32,34.32,2100.0,30.4906,30.535,30.4729,30.4729,2100.0
2013-06-19 10:00:00,34.32,34.37,34.29,34.37,1400.0,30.4729,30.5173,30.4462,30.5173,1400.0
2013-06-19 10:05:00,34.38,34.38,34.29,34.36,3700.0,30.5261,30.5261,30.4462,30.5084,3700.0
2013-06-19 10:10:00,34.36,34.36,34.36,34.36,200.0,30.5084,30.5084,30.5084,30.5084,200.0
2013-06-19 10:15:00,34.32,34.41,34.32,34.41,1400.0,30.4729,30.5528,30.4729,30.5528,1400.0
2013-06-19 10:20:00,34.41,34.41,34.41,34.41,0.0,30.5528,30.5528,30.5528,30.5528,0.0
2013-06-19 10:25:00,34.41,34.43,34.25,34.38,21200.0,30.5528,30.5705,30.4107,30.5261,21200.0
2013-06-19 10:30:00,34.38,34.39,34.36,34.39,2000.0,30.5261,30.535,30.5084,30.535,2000.0
2013-06-19 10:35:00,34.37,34.37,34.37,34.37,200.0,30.5173,30.5173,30.5173,30.5173,200.0
2013-06-19 10:40:00,34.37,34.4,34.36,34.36,800.0,30.5173,30.5439,30.5084,30.5084,800.0
2013-06-19 10:45:00,34.39,34.41,34.37,34.4,3500.0,30.535,30.5528,30.5173,30.5439,3500.0
2013-06-19 10:50:00,34.4,34.45,34.4,34.42,1500.0,30.5439,30.5883,30.5439,30.5617,1500.0
2013-06-19 10:55:00,34.42,34.42,34.39,34.42,1400.0,30.5617,30.5617,30.535,30.5617,1400.0
2013-06-19 11:00:00,34.44,34.46,34.38,34.39,4000.0,30.5794,30.5972,30.5261,30.535,4000.0
2013-06-19 11:05:00,34.4,34.4,34.37,34.37,400.0,30.5439,30.5439,30.5173,30.5173,400.0
2013-06-19 11:10:00,34.39,34.46,34.37,34.38,3800.0,30.535,30.5972,30.5173,30.5261,3800.0
2013-06-19 11:15:00,34.38,34.45,34.38,34.44,2800.0,30.5261,30.5883,30.5261,30.5794,2800.0
2013-06-19 11:20:00,34.45,34.45,34.45,34.45,500.0,30.5883,30.5883,30.5883,30.5883,500.0
2013-06-19 11:25:00,34.48,34.52,34.48,34.52,500.0,30.6149,30.6505,30.6149,30.6505,500.0
2013-06-19 11:30:00,34.52,34.52,34.46,34.46,1300.0,30.6505,30.6505,30.5972,30.5972,1300.0
2013-06-19 11:35:00,34.47,34.5,34.47,34.49,1100.0,30.6061,30.6327,30.6061,30.6238,1100.0
2013-06-19 11:40:00,34.5,34.5,34.5,34.5,300.0,30.6327,30.6327,30.6327,30.6327,300.0
2013-06-19 11:45:00,34.54,34.54,34.54,34.54,800.0,30.6682,30.6682,30.6682,30.6682,800.0
2013-06-19 11:50:00,34.54,34.54,34.46,34.46,1200.0,30.6682,30.6682,30.5972,30.5972,1200.0
2013-06-19 11:55:00,34.46,34.46,34.41,34.43,2500.0,30.5972,30.5972,30.5528,30.5705,2500.0
2013-06-19 12:00:00,34.42,34.42,34.39,34.4,1000.0,30.5617,30.5617,30.535,30.5439,1000.0
2013-06-19 12:05:00,34.43,34.43,34.43,34.43,300.0,30.5705,30.5705,30.5705,30.5705,300.0
2013-06-19 12:10:00,34.45,34.45,34.45,34.45,300.0,30.5883,30.5883,30.5883,30.5883,300.0
2013-06-19 12:15:00,34.46,34.46,34.4,34.44,1400.0,30.5972,30.5972,30.5439,30.5794,1400.0
2013-06-19 12:20:00,34.43,34.43,34.43,34.43,100.0,30.5705,30.5705,30.5705,30.5705,100.0
2013-06-19 12:25:00,34.44,34.45,34.44,34.45,1600.0,30.5794,30.5883,30.5794,30.5883,1600.0
2013-06-19 12:30:00,34.46,34.46,34.46,34.46,200.0,30.5972,30.5972,30.5972,30.5972,200.0
2013-06-19 12:35:00,34.45,34.45,34.43,34.45,1400.0,30.5883,30.5883,30.5705,30.5883,1400.0
2013-06-19 12:40:00,34.45,34.5,34.45,34.5,2500.0,30.5883,30.6327,30.5883,30.6327,2500.0
2013-06-19 12:45:00,34.48,34.5,34.48,34.5,1500.0,30.6149,30.6327,30.6149,30.6327,1500.0
2013-06-19 12:50:00,34.48,34.51,34.48,34.5,1300.0,30.6149,30.6416,30.6149,30.6327,1300.0
2013-06-19 12:55:00,34.52,34.52,34.5,34.5,700.0,30.6505,30.6505,30.6327,30.6327,700.0
2013-06-19 13:00:00,34.52,34.52,34.46,34.49,2000.0,30.6505,30.6505,30.5972,30.6238,2000.0
2013-06-19 13:05:00,34.48,34.48,34.45,34.46,1200.0,30.6149,30.6149,30.5883,30.5972,1200.0
2013-06-19 13:10:00,34.47,34.47,34.47,34.47,1700.0,30.6061,30.6061,30.6061,30.6061,1700.0
2013-06-19 13:15:00,34.48,34.48,34.44,34.44,4100.0,30.6149,30.6149,30.5794,30.5794,4100.0
2013-06-19 13:20:00,34.41,34.43,34.4,34.42,3300.0,30.5528,30.5705,30.5439,30.5617,3300.0
2013-06-19 13:25:00,34.42,34.42,34.42,34.42,0.0,30.5617,30.5617,30.5617,30.5617,0.0
2013-06-19 13:30:00,34.44,34.45,34.44,34.45,600.0,30.5794,30.5883,30.5794,30.5883,600.0
2013-06-19 13:35:00,34.46,34.49,34.43,34.43,7900.0,30.5972,30.6238,30.5705,30.5705,7900.0
2013-06-19 13:40:00,34.43,34.43,34.43,34.43,200.0,30.5705,30.5705,30.5705,30.5705,200.0
2013-06-19 13:45:00,34.43,34.47,34.43,34.47,1100.0,30.5705,30.6061,30.5705,30.6061,1100.0
2013-06-19 13:50:00,34.47,34.47,34.38,34.4,10100.0,30.6061,30.6061,30.5261,30.5439,10100.0
2013-06-19 13:55:00,34.41,34.43,34.39,34.41,1700.0,30.5528,30.5705,30.535,30.5528,1700.0
2013-06-19 14:00:00,34.41,34.46,34.27,34.27,6400.0,30.5528,30.5972,30.4285,30.4285,6400.0
2013-06-19 14:05:00,34.22,34.26,34.14,34.19,5200.0,30.3841,30.4196,30.313,30.3574,5200.0
2013-06-19 14:10:00,34.21,34.36,34.21,34.36,2400.0,30.3752,30.5084,30.3752,30.5084,2400.0
2013-06-19 14:15:00,34.36,34.39,34.32,34.39,1800.0,30.5084,30.535,30.4729,30.535,1800.0
2013-06-19 14:20:00,34.42,34.42,34.23,34.29,4400.0,30.5617,30.5617,30.393,30.4462,4400.0
2013-06-19 14:25:00,34.34,34.34,34.34,34.34,300.0,30.4906,30.4906,30.4906,30.4906,300.0
2013-06-19 14:30:00,34.34,34.36,34.24,34.35,3400.0,30.4906,30.5084,30.4018,30.4995,3400.0
2013-06-19 14:35:00,34.3,34.39,34.28,34.35,5700.0,30.4551,30.535,30.4374,30.4995,5700.0
2013-06-19 14:40:00,34.33,34.38,34.33,34.36,1900.0,30.4817,30.5261,30.4817,30.5084,1900.0
2013-06-19 14:45:00,34.35,34.37,34.31,34.31,2500.0,30.4995,30.5173,30.464,30.464,2500.0
2013-06-19 14:50:00,34.27,34.28,34.23,34.25,3900.0,30.4285,30.4374,30.393,30.4107,3900.0
2013-06-19 14:55:00,34.24,34.26,34.05,34.07,4900.0,30.4018,30.4196,30.2331,30.2509,4900.0
2013-06-19 15:00:00,34.05,34.19,34.05,34.18,2800.0,30.2331,30.3574,30.2331,30.3486,2800.0
2013-06-19 15:05:00,34.16,34.19,34.11,34.13,3200.0,30.3308,30.3574,30.2864,30.3042,3200.0
2013-06-19 15:10:00,34.16,34.23,34.1,34.12,3300.0,30.3308,30.393,30.2775,30.2953,3300.0
2013-06-19 15:15:00,34.13,34.15,34.12,34.12,1600.0,30.3042,30.3219,30.2953,30.2953,1600.0
2013-06-19 15:20:00,34.11,34.23,34.09,34.11,14400.0,30.2864,30.393,30.2687,30.2864,14400.0
2013-06-19 15:25:00,34.11,34.16,34.08,34.15,15500.0,30.2864,30.3308,30.2598,30.3219,15500.0
2013-06-19 15:30:00,34.15,34.16,34.07,34.12,12300.0,30.3219,30.3308,30.2509,30.2953,12300.0
2013-06-19 15:35:00,34.11,34.16,34.06,34.09,11900.0,30.2864,30.3308,30.242,30.2687,11900.0
2013-06-19 15:40:00,34.12,34.12,34.07,34.1,9300.0,30.2953,30.2953,30.2509,30.2775,9300.0
2013-06-19 15:45:00,34.09,34.12,34.02,34.05,7700.0,30.2687,30.2953,30.2065,30.2331,7700.0
2013-06-19 15:50:00,34.04,34.12,33.95,34.1,50600.0,30.2243,30.2953,30.1443,30.2775,50600.0
2013-06-19 15:55:00,34.08,34.09,33.97,33.98,44300.0,30.2598,30.2687,30.1621,30.171,44300.0
2013-06-20 09:30:00,33.66,33.83,33.66,33.81,2700.0,29.8869,30.0378,29.8869,30.02,2700.0
2013-06-20 09:35:00,33.78,33.78,33.58,33.69,5900.0,29.9934,29.9934,29.8158,29.9135,5900.0
2013-06-20 09:40:00,33.58,33.6,33.5,33.56,3200.0,29.8158,29.8336,29.7448,29.7981,3200.0
2013-06-20 09:45:00,33.55,33.61,33.55,33.6,2200.0,29.7892,29.8425,29.7892,29.8336,2200.0
2013-06-20 09:50:00,33.57,33.63,33.56,33.61,2200.0,29.8069,29.8602,29.7981,29.8425,2200.0
2013-06-20 09:55:00,33.63,33.69,33.58,33.6,5500.0,29.8602,29.9135,29.8158,29.8336,5500.0
2013-06-20 10:00:00,33.65,33.72,33.57,33.57,4400.0,29.878,29.9401,29.8069,29.8069,4400.0
2013-06-20 10:05:00,33.55,33.68,33.54,33.68,1600.0,29.7892,29.9046,29.7803,29.9046,1600.0
2013-06-20 10:10:00,33.62,33.62,33.52,33.58,5100.0,29.8513,29.8513,29.7625,29.8158,5100.0
2013-06-20 10:15:00,33.58,33.63,33.5,33.54,3900.0,29.8158,29.8602,29.7448,29.7803,3900.0
2013-06-20 10:20:00,33.54,33.65,33.54,33.62,2800.0,29.7803,29.878,29.7803,29.8513,2800.0
2013-06-20 10:25:00,33.61,33.61,33.48,33.48,3100.0,29.8425,29.8425,29.727,29.727,3100.0
2013-06-20 10:30:00,33.47,33.49,33.37,33.37,6400.0,29.7182,29.7359,29.6294,29.6294,6400.0
2013-06-20 10:35:00,33.37,33.42,33.32,33.33,5900.0,29.6294,29.6738,29.585,29.5938,5900.0
2013-06-20 10:40:00,33.35,33.4,33.35,33.37,1700.0,29.6116,29.656,29.6116,29.6294,1700.0
2013-06-20 10:45:00,33.38,33.51,33.38,33.46,3400.0,29.6382,29.7537,29.6382,29.7093,3400.0
2013-06-20 10:50:00,33.47,33.5,33.44,33.44,3300.0,29.7182,29.7448,29.6915,29.6915,3300.0
2013-06-20 10:55:00,33.45,33.47,33.44,33.44,2800.0,29.7004,29.7182,29.6915,29.6915,2800.0
2013-06-20 11:00:00,33.44,33.44,33.36,33.39,4000.0,29.6915,29.6915,29.6205,29.6471,4000.0
2013-06-20 11:05:00,33.38,33.39,33.33,33.33,4100.0,29.6382,29.6471,29.5938,29.5938,4100.0
2013-06-20 11:10:00,33.31,33.33,33.3,33.33,2700.0,29.5761,29.5938,29.5672,29.5938,2700.0
2013-06-20 11:15:00,33.33,33.33,33.27,33.27,4200.0,29.5938,29.5938,29.5406,29.5406,4200.0
2013-06-20 11:20:00,33.28,33.35,33.27,33.35,4200.0,29.5494,29.6116,29.5406,29.6116,4200.0
2013-06-20 11:25:00,33.33,33.33,33.27,33.28,6900.0,29.5938,29.5938,29.5406,29.5494,6900.0
2013-06-20 11:30:00,33.28,33.31,33.27,33.28,3300.0,29.5494,29.5761,29.5406,29.5494,3300.0
2013-06-20 11:35:00,33.3,33.4,33.3,33.38,4000.0,29.5672,29.656,29.5672,29.6382,4000.0
2013-06-20 11:40:00,33.39,33.4,33.36,33.39,4600.0,29.6471,29.656,29.6205,29.6471,4600.0
2013-06-20 11:45:00,33.39,33.42,33.36,33.37,5600.0,29.6471,29.6738,29.6205,29.6294,5600.0
2013-06-20 11:50:00,33.37,33.4,33.37,33.39,400.0,29.6294,29.656,29.6294,29.6471,400.0
2013-06-20 11:55:00,33.4,33.47,33.4,33.43,4200.0,29.656,29.7182,29.656,29.6826,4200.0
2013-06-20 12:00:00,33.44,33.45,33.41,33.41,3400.0,29.6915,29.7004,29.6649,29.6649,3400.0
2013-06-20 12:05:00,33.4,33.43,33.4,33.43,400.0,29.656,29.6826,29.656,29.6826,400.0
2013-06-20 12:10:00,33.47,33.5,33.46,33.48,4200.0,29.7182,29.7448,29.7093,29.727,4200.0
2013-06-20 12:15:00,33.48,33.48,33.46,33.48,1700.0,29.727,29.727,29.7093,29.727,1700.0
2013-06-20 12:20:00,33.49,33.56,33.49,33.55,3200.0,29.7359,29.7981,29.7359,29.7892,3200.0
2013-06-20 12:25:00,33.55,33.55,33.53,33.53,1600.0,29.7892,29.7892,29.7714,29.7714,1600.0
2013-06-20 12:30:00,33.54,33.59,33.48,33.48,4600.0,29.7803,29.8247,29.727,29.727,4600.0
2013-06-20 12:35:00,33.48,33.5,33.48,33.5,900.0,29.727,29.7448,29.727,29.7448,900.0
2013-06-20 12:40:00,33.51,33.52,33.51,33.52,2900.0,29.7537,29.7625,29.7537,29.7625,2900.0
2013-06-20 12:45:00,33.53,33.54,33.51,33.52,3800.0,29.7714,29.7803,29.7537,29.7625,3800.0
2013-06-20 12:50:00,33.53,33.54,33.5,33.5,4600.0,29.7714,29.7803,29.7448,29.7448,4600.0
2013-06-20 12:55:00,33.51,33.53,33.51,33.53,2200.0,29.7537,29.7714,29.7537,29.7714,2200.0
2013-06-20 13:00:00,33.53,33.55,33.52,33.54,3200.0,29.7714,29.7892,29.7625,29.7803,3200.0
2013-06-20 13:05:00,33.53,33.6,33.53,33.6,3300.0,29.7714,29.8336,29.7714,29.8336,3300.0
2013-06-20 13:10:00,33.6,33.64,33.58,33.61,4800.0,29.8336,29.8691,29.8158,29.8425,4800.0
2013-06-20 13:15:00,33.6,33.6,33.53,33.55,3900.0,29.8336,29.8336,29.7714,29.7892,3900.0
2013-06-20 13:20:00,33.58,33.59,33.56,33.59,2600.0,29.8158,29.8247,29.7981,29.8247,2600.0
2013-06-20 13:25:00,33.59,33.63,33.59,33.63,2200.0,29.8247,29.8602,29.8247,29.8602,2200.0
2013-06-20 13:30:00,33.63,33.63,33.59,33.59,7100.0,29.8602,29.8602,29.8247,29.8247,7100.0
2013-06-20 13:35:00,33.58,33.58,33.56,33.58,1100.0,29.8158,29.8158,29.7981,29.8158,1100.0
2013-06-20 13:40:00,33.59,33.61,33.56,33.58,7400.0,29.8247,29.8425,29.7981,29.8158,7400.0
2013-06-20 13:45:00,33.6,33.6,33.57,33.59,2600.0,29.8336,29.8336,29.8069,29.8247,2600.0
2013-06-20 13:50:00,33.59,33.61,33.57,33.57,3100.0,29.8247,29.8425,29.8069,29.8069,3100.0
2013-06-20 13:55:00,33.57,33.57,33.54,33.57,2100.0,29.8069,29.8069,29.7803,29.8069,2100.0
2013-06-20 14:00:00,33.56,33.59,33.52,33.56,2900.0,29.7981,29.8247,29.7625,29.7981,2900.0
2013-06-20 14:05:00,33.55,33.55,33.51,33.51,2600.0,29.7892,29.7892,29.7537,29.7537,2600.0
2013-06-20 14:10:00,33.51,33.51,33.45,33.5,6600.0,29.7537,29.7537,29.7004,29.7448,6600.0
2013-06-20 14:15:00,33.5,33.5,33.45,33.45,4000.0,29.7448,29.7448,29.7004,29.7004,4000.0
2013-06-20 14:20:00,33.46,33.46,33.39,33.44,5000.0,29.7093,29.7093,29.6471,29.6915,5000.0
2013-06-20 14:25:00,33.42,33.43,33.34,33.34,7700.0,29.6738,29.6826,29.6027,29.6027,7700.0
2013-06-20 14:30:00,33.35,33.37,33.31,33.37,4500.0,29.6116,29.6294,29.5761,29.6294,4500.0
2013-06-20 14:35:00,33.37,33.43,33.37,33.42,4300.0,29.6294,29.6826,29.6294,29.6738,4300.0
2013-06-20 14:40:00,33.42,33.5,33.42,33.5,3400.0,29.6738,29.7448,29.6738,29.7448,3400.0
2013-06-20 14:45:00,33.51,33.51,33.43,33.43,5800.0,29.7537,29.7537,29.6826,29.6826,5800.0
2013-06-20 14:50:00,33.43,33.45,33.43,33.45,8600.0,29.6826,29.7004,29.6826,29.7004,8600.0
2013-06-20 14:55:00,33.45,33.47,33.41,33.45,8700.0,29.7004,29.7182,29.6649,29.7004,8700.0
2013-06-20 15:00:00,33.46,33.46,33.39,33.43,12000.0,29.7093,29.7093,29.6471,29.6826,12000.0
2013-06-20 15:05:00,33.42,33.5,33.42,33.5,4000.0,29.6738,29.7448,29.6738,29.7448,4000.0
2013-06-20 15:10:00,33.51,33.52,33.45,33.45,9500.0,29.7537,29.7625,29.7004,29.7004,9500.0
2013-06-20 15:15:00,33.46,33.48,33.45,33.47,11000.0,29.7093,29.727,29.7004,29.7182,11000.0
2013-06-20 15:20:00,33.46,33.47,33.43,33.46,8500.0,29.7093,29.7182,29.6826,29.7093,8500.0
2013-06-20 15:25:00,33.46,33.5,33.46,33.46,10000.0,29.7093,29.7448,29.7093,29.7093,10000.0
2013-06-20 15:30:00,33.46,33.47,33.43,33.44,6200.0,29.7093,29.7182,29.6826,29.6915,6200.0
2013-06-20 15:35:00,33.45,33.46,33.4,33.43,13200.0,29.7004,29.7093,29.656,29.6826,13200.0
2013-06-20 15:40:00,33.43,33.49,33.43,33.48,11400.0,29.6826,29.7359,29.6826,29.727,11400.0
2013-06-20 15:45:00,33.48,33.48,33.42,33.44,22000.0,29.727,29.727,29.6738,29.6915,22000.0
2013-06-20 15:50:00,33.45,33.51,33.44,33.48,17400.0,29.7004,29.7537,29.6915,29.727,17400.0
2013-06-20 15:55:00,33.48,33.55,33.43,33.45,54500.0,29.727,29.7892,29.6826,29.7004,54500.0
2013-06-21 09:30:00,33.27,33.47,33.12,33.17,235700.0,29.5406,29.7182,29.4074,29.4518,235700.0
2013-06-21 09:35:00,33.15,33.23,33.1,33.11,6500.0,29.434,29.5051,29.3896,29.3985,6500.0
2013-06-21 09:40:00,33.11,33.15,33.07,33.13,8700.0,29.3985,29.434,29.363,29.4163,8700.0
2013-06-21 09:45:00,33.13,33.16,33.05,33.16,7800.0,29.4163,29.4429,29.3452,29.4429,7800.0
2013-06-21 09:50:00,33.1,33.12,33.03,33.11,4700.0,29.3896,29.4074,29.3275,29.3985,4700.0
2013-06-21 09:55:00,33.09,33.13,33.02,33.11,28000.0,29.3807,29.4163,29.3186,29.3985,28000.0
2013-06-21 10:00:00,33.12,33.18,33.09,33.14,4000.0,29.4074,29.4607,29.3807,29.4251,4000.0
2013-06-21 10:05:00,33.1,33.16,33.1,33.16,7900.0,29.3896,29.4429,29.3896,29.4429,7900.0
2013-06-21 10:10:00,33.13,33.15,33.08,33.11,36400.0,29.4163,29.434,29.3719,29.3985,36400.0
2013-06-21 10:15:00,33.1,33.1,33.06,33.09,3100.0,29.3896,29.3896,29.3541,29.3807,3100.0
2013-06-21 10:20:00,33.06,33.07,33.02,33.05,5800.0,29.3541,29.363,29.3186,29.3452,5800.0
2013-06-21 10:25:00,33.05,33.05,33.03,33.04,1100.0,29.3452,29.3452,29.3275,29.3364,1100.0
2013-06-21 10:30:00,33.02,33.03,33.01,33.01,900.0,29.3186,29.3275,29.3097,29.3097,900.0
2013-06-21 10:35:00,33.03,33.03,32.93,32.98,1900.0,29.3275,29.3275,29.2387,29.2831,1900.0
2013-06-21 10:40:00,33.0,33.0,32.98,32.99,1700.0,29.3008,29.3008,29.2831,29.292,1700.0
2013-06-21 10:45:00,33.02,33.02,32.99,33.01,3300.0,29.3186,29.3186,29.292,29.3097,3300.0
2013-06-21 10:50:00,33.02,33.05,32.99,33.05,1500.0,29.3186,29.3452,29.292,29.3452,1500.0
2013-06-21 10:55:00,33.06,33.06,33.03,33.03,1800.0,29.3541,29.3541,29.3275,29.3275,1800.0
2013-06-21 11:00:00,33.05,33.09,33.0,33.0,2100.0,29.3452,29.3807,29.3008,29.3008,2100.0
2013-06-21 11:05:00,33.01,33.01,32.94,32.97,1800.0,29.3097,29.3097,29.2476,29.2742,1800.0
2013-06-21 11:10:00,33.03,33.03,32.95,32.95,2600.0,29.3275,29.3275,29.2564,29.2564,2600.0
2013-06-21 11:15:00,32.95,33.03,32.95,33.01,2900.0,29.2564,29.3275,29.2564,29.3097,2900.0
2013-06-21 11:20:00,33.01,33.01,32.97,33.01,5300.0,29.3097,29.3097,29.2742,29.3097,5300.0
2013-06-21 11:25:00,32.98,33.0,32.78,32.81,14000.0,29.2831,29.3008,29.1055,29.1321,14000.0
2013-06-21 11:30:00,32.81,32.81,32.73,32.77,5200.0,29.1321,29.1321,29.0611,29.0966,5200.0
2013-06-21 11:35:00,32.77,32.85,32.77,32.83,4300.0,29.0966,29.1677,29.0966,29.1499,4300.0
2013-06-21 11:40:00,32.83,32.88,32.83,32.85,5600.0,29.1499,29.1943,29.1499,29.1677,5600.0
2013-06-21 11:45:00,32.84,32.87,32.84,32.85,3700.0,29.1588,29.1854,29.1588,29.1677,3700.0
2013-06-21 11:50:00,32.85,32.86,32.81,32.82,1900.0,29.1677,29.1765,29.1321,29.141,1900.0
2013-06-21 11:55:00,32.82,32.87,32.8,32.85,3500.0,29.141,29.1854,29.1233,29.1677,3500.0
2013-06-21 12:00:00,32.83,32.89,32.83,32.86,4300.0,29.1499,29.2032,29.1499,29.1765,4300.0
2013-06-21 12:05:00,32.88,32.93,32.88,32.9,2300.0,29.1943,29.2387,29.1943,29.212,2300.0
2013-06-21 12:10:00,32.9,32.91,32.86,32.86,2800.0,29.212,29.2209,29.1765,29.1765,2800.0
2013-06-21 12:15:00,32.86,32.9,32.83,32.89,4100.0,29.1765,29.212,29.1499,29.2032,4100.0
2013-06-21 12:20:00,32.89,32.9,32.87,32.87,4700.0,29.2032,29.212,29.1854,29.1854,4700.0
2013-06-21 12:25:00,32.87,32.91,32.87,32.88,2000.0,29.1854,29.2209,29.1854,29.1943,2000.0
2013-06-21 12:30:00,32.91,32.93,32.9,32.9,3300.0,29.2209,29.2387,29.212,29.212,3300.0
2013-06-21 12:35:00,32.92,32.94,32.92,32.92,2000.0,29.2298,29.2476,29.2298,29.2298,2000.0
2013-06-21 12:40:00,32.91,32.96,32.91,32.96,2400.0,29.2209,29.2653,29.2209,29.2653,2400.0
2013-06-21 12:45:00,33.0,33.1,33.0,33.1,2000.0,29.3008,29.3896,29.3008,29.3896,2000.0
2013-06-21 12:50:00,33.1,33.1,33.05,33.05,3100.0,29.3896,29.3896,29.3452,29.3452,3100.0
2013-06-21 12:55:00,33.05,33.15,33.05,33.11,8800.0,29.3452,29.434,29.3452,29.3985,8800.0
2013-06-21 13:00:00,33.11,33.11,33.02,33.02,2400.0,29.3985,29.3985,29.3186,29.3186,2400.0
2013-06-21 13:05:00,33.04,33.09,33.03,33.09,4700.0,29.3364,29.3807,29.3275,29.3807,4700.0
2013-06-21 13:10:00,33.06,33.08,33.06,33.07,2000.0,29.3541,29.3719,29.3541,29.363,2000.0
2013-06-21 13:15:00,33.08,33.09,33.04,33.04,1500.0,29.3719,29.3807,29.3364,29.3364,1500.0
2013-06-21 13:20:00,33.04,33.06,33.01,33.01,2900.0,29.3364,29.3541,29.3097,29.3097,2900.0
2013-06-21 13:25:00,33.03,33.03,33.02,33.02,1200.0,29.3275,29.3275,29.3186,29.3186,1200.0
2013-06-21 13:30:00,33.04,33.04,32.94,32.97,7000.0,29.3364,29.3364,29.2476,29.2742,7000.0
2013-06-21 13:35:00,32.95,32.97,32.92,32.92,4500.0,29.2564,29.2742,29.2298,29.2298,4500.0
2013-06-21 13:40:00,32.93,32.96,32.89,32.89,8100.0,29.2387,29.2653,29.2032,29.2032,8100.0
2013-06-21 13:45:00,32.89,32.9,32.84,32.89,8000.0,29.2032,29.212,29.1588,29.2032,8000.0
2013-06-21 13:50:00,32.86,32.91,32.86,32.9,5100.0,29.1765,29.2209,29.1765,29.212,5100.0
2013-06-21 13:55:00,32.89,32.9,32.85,32.87,4600.0,29.2032,29.212,29.1677,29.1854,4600.0
2013-06-21 14:00:00,32.86,32.88,32.8,32.82,10300.0,29.1765,29.1943,29.1233,29.141,10300.0
2013-06-21 14:05:00,32.8,32.8,32.75,32.77,5700.0,29.1233,29.1233,29.0789,29.0966,5700.0
2013-06-21 14:10:00,32.77,32.77,32.75,32.75,6500.0,29.0966,29.0966,29.0789,29.0789,6500.0
2013-06-21 14:15:00,32.76,32.78,32.75,32.78,4000.0,29.0877,29.1055,29.0789,29.1055,4000.0
2013-06-21 14:20:00,32.78,32.81,32.7,32.7,14200.0,29.1055,29.1321,29.0345,29.0345,14200.0
2013-06-21 14:25:00,32.73,32.79,32.72,32.78,8600.0,29.0611,29.1144,29.0522,29.1055,8600.0
2013-06-21 14:30:00,32.79,32.79,32.74,32.77,5700.0,29.1144,29.1144,29.07,29.0966,5700.0
2013-06-21 14:35:00,32.78,32.78,32.72,32.75,8700.0,29.1055,29.1055,29.0522,29.0789,8700.0
2013-06-21 14:40:00,32.75,32.75,32.69,32.74,7200.0,29.0789,29.0789,29.0256,29.07,7200.0
2013-06-21 14:45:00,32.74,32.82,32.73,32.8,7800.0,29.07,29.141,29.0611,29.1233,7800.0
2013-06-21 14:50:00,32.83,32.89,32.82,32.87,20400.0,29.1499,29.2032,29.141,29.1854,20400.0
2013-06-21 14:55:00,32.87,32.94,32.86,32.93,17400.0,29.1854,29.2476,29.1765,29.2387,17400.0
2013-06-21 15:00:00,32.95,33.04,32.95,33.02,11700.0,29.2564,29.3364,29.2564,29.3186,11700.0
2013-06-21 15:05:00,33.03,33.03,32.97,32.99,14900.0,29.3275,29.3275,29.2742,29.292,14900.0
2013-06-21 15:10:00,32.99,33.0,32.97,32.98,11900.0,29.292,29.3008,29.2742,29.2831,11900.0
2013-06-21 15:15:00,32.99,32.99,32.94,32.94,7500.0,29.292,29.292,29.2476,29.2476,7500.0
2013-06-21 15:20:00,32.92,33.03,32.92,33.01,17400.0,29.2298,29.3275,29.2298,29.3097,17400.0
2013-06-21 15:25:00,33.02,33.16,33.02,33.16,25300.0,29.3186,29.4429,29.3186,29.4429,25300.0
2013-06-21 15:30:00,33.18,33.18,33.09,33.09,15800.0,29.4607,29.4607,29.3807,29.3807,15800.0
2013-06-21 15:35:00,33.1,33.23,33.09,33.22,17800.0,29.3896,29.5051,29.3807,29.4962,17800.0
2013-06-21 15:40:00,33.22,33.22,33.11,33.14,27600.0,29.4962,29.4962,29.3985,29.4251,27600.0
2013-06-21 15:45:00,33.14,33.17,33.04,33.07,104400.0,29.4251,29.4518,29.3364,29.363,104400.0
2013-06-21 15:50:00,33.07,33.08,33.04,33.05,47400.0,29.363,29.3719,29.3364,29.3452,47400.0
2013-06-21 15:55:00,33.06,33.14,33.03,33.05,103200.0,29.3541,29.4251,29.3275,29.3452,103200.0
2013-06-24 09:30:00,32.77,32.77,32.56,32.69,7000.0,29.0966,29.0966,28.9102,29.0256,7000.0
2013-06-24 09:35:00,32.69,32.76,32.66,32.75,3600.0,29.0256,29.0877,28.9989,29.0789,3600.0
2013-06-24 09:40:00,32.71,32.82,32.67,32.82,5500.0,29.0433,29.141,29.0078,29.141,5500.0
2013-06-24 09:45:00,32.81,32.9,32.75,32.9,4800.0,29.1321,29.212,29.0789,29.212,4800.0
2013-06-24 09:50:00,32.9,32.92,32.74,32.8,16900.0,29.212,29.2298,29.07,29.1233,16900.0
2013-06-24 09:55:00,32.82,32.85,32.77,32.79,19000.0,29.141,29.1677,29.0966,29.1144,19000.0
2013-06-24 10:00:00,32.81,32.81,32.75,32.8,6600.0,29.1321,29.1321,29.0789,29.1233,6600.0
2013-06-24 10:05:00,32.83,32.94,32.81,32.84,7800.0,29.1499,29.2476,29.1321,29.1588,7800.0
2013-06-24 10:10:00,32.85,32.93,32.83,32.86,8600.0,29.1677,29.2387,29.1499,29.1765,8600.0
2013-06-24 10:15:00,32.85,32.85,32.77,32.83,17600.0,29.1677,29.1677,29.0966,29.1499,17600.0
2013-06-24 10:20:00,32.82,32.92,32.81,32.89,6500.0,29.141,29.2298,29.1321,29.2032,6500.0
2013-06-24 10:25:00,32.89,32.91,32.83,32.91,2600.0,29.2032,29.2209,29.1499,29.2209,2600.0
2013-06-24 10:30:00,32.88,32.93,32.84,32.88,4500.0,29.1943,29.2387,29.1588,29.1943,4500.0
2013-06-24 10:35:00,32.88,32.97,32.87,32.97,2300.0,29.1943,29.2742,29.1854,29.2742,2300.0
2013-06-24 10:40:00,32.97,32.97,32.96,32.97,4000.0,29.2742,29.2742,29.2653,29.2742,4000.0
2013-06-24 10:45:00,32.96,32.98,32.92,32.98,4800.0,29.2653,29.2831,29.2298,29.2831,4800.0
2013-06-24 10:50:00,32.98,32.99,32.92,32.95,4300.0,29.2831,29.292,29.2298,29.2564,4300.0
2013-06-24 10:55:00,32.92,32.98,32.9,32.9,2800.0,29.2298,29.2831,29.212,29.212,2800.0
2013-06-24 11:00:00,32.92,32.95,32.9,32.9,5200.0,29.2298,29.2564,29.212,29.212,5200.0
2013-06-24 11:05:00,32.9,32.92,32.86,32.92,8800.0,29.212,29.2298,29.1765,29.2298,8800.0
2013-06-24 11:10:00,32.87,32.93,32.84,32.84,7300.0,29.1854,29.2387,29.1588,29.1588,7300.0
2013-06-24 11:15:00,32.81,32.86,32.81,32.82,2600.0,29.1321,29.1765,29.1321,29.141,2600.0
2013-06-24 11:20:00,32.8,32.8,32.75,32.77,4100.0,29.1233,29.1233,29.0789,29.0966,4100.0
2013-06-24 11:25:00,32.77,32.78,32.73,32.76,3300.0,29.0966,29.1055,29.0611,29.0877,3300.0
2013-06-24 11:30:00,32.72,32.8,32.72,32.78,5700.0,29.0522,29.1233,29.0522,29.1055,5700.0
2013-06-24 11:35:00,32.75,32.78,32.71,32.76,4800.0,29.0789,29.1055,29.0433,29.0877,4800.0
2013-06-24 11:40:00,32.77,32.81,32.74,32.77,5000.0,29.0966,29.1321,29.07,29.0966,5000.0
2013-06-24 11:45:00,32.74,32.79,32.74,32.77,2800.0,29.07,29.1144,29.07,29.0966,2800.0
2013-06-24 11:50:00,32.76,32.83,32.76,32.8,2500.0,29.0877,29.1499,29.0877,29.1233,2500.0
2013-06-24 11:55:00,32.79,32.85,32.79,32.83,2000.0,29.1144,29.1677,29.1144,29.1499,2000.0
2013-06-24 12:00:00,32.88,32.88,32.76,32.77,2400.0,29.1943,29.1943,29.0877,29.0966,2400.0
2013-06-24 12:05:00,32.77,32.8,32.77,32.8,4800.0,29.0966,29.1233,29.0966,29.1233,4800.0
2013-06-24 12:10:00,32.79,32.8,32.77,32.77,2400.0,29.1144,29.1233,29.0966,29.0966,2400.0
2013-06-24 12:15:00,32.77,32.83,32.77,32.81,8100.0,29.0966,29.1499,29.0966,29.1321,8100.0
2013-06-24 12:20:00,32.81,32.81,32.67,32.78,11300.0,29.1321,29.1321,29.0078,29.1055,11300.0
2013-06-24 12:25:00,32.8,32.88,32.77,32.88,4500.0,29.1233,29.1943,29.0966,29.1943,4500.0
2013-06-24 12:30:00,32.87,32.92,32.87,32.88,2100.0,29.1854,29.2298,29.1854,29.1943,2100.0
2013-06-24 12:35:00,32.89,32.96,32.89,32.91,3100.0,29.2032,29.2653,29.2032,29.2209,3100.0
2013-06-24 12:40:00,32.9,32.9,32.86,32.87,4800.0,29.212,29.212,29.1765,29.1854,4800.0
2013-06-24 12:45:00,32.87,32.88,32.87,32.87,800.0,29.1854,29.1943,29.1854,29.1854,800.0
2013-06-24 12:50:00,32.87,32.88,32.83,32.88,2300.0,29.1854,29.1943,29.1499,29.1943,2300.0
2013-06-24 12:55:00,32.89,32.89,32.84,32.89,2400.0,29.2032,29.2032,29.1588,29.2032,2400.0
2013-06-24 13:00:00,32.9,32.9,32.87,32.87,1900.0,29.212,29.212,29.1854,29.1854,1900.0
2013-06-24 13:05:00,32.87,32.89,32.84,32.88,3400.0,29.1854,29.2032,29.1588,29.1943,3400.0
2013-06-24 13:10:00,32.84,32.92,32.84,32.92,1300.0,29.1588,29.2298,29.1588,29.2298,1300.0
2013-06-24 13:15:00,32.94,32.97,32.92,32.95,2000.0,29.2476,29.2742,29.2298,29.2564,2000.0
2013-06-24 13:20:00,32.97,32.99,32.96,32.98,5400.0,29.2742,29.292,29.2653,29.2831,5400.0
2013-06-24 13:25:00,32.97,32.97,32.86,32.87,3300.0,29.2742,29.2742,29.1765,29.1854,3300.0
2013-06-24 13:30:00,32.9,32.93,32.87,32.9,7000.0,29.212,29.2387,29.1854,29.212,7000.0
2013-06-24 13:35:00,32.92,32.93,32.89,32.91,2800.0,29.2298,29.2387,29.2032,29.2209,2800.0
2013-06-24 13:40:00,32.94,32.97,32.94,32.97,1800.0,29.2476,29.2742,29.2476,29.2742,1800.0
2013-06-24 13:45:00,32.97,32.97,32.87,32.89,6100.0,29.2742,29.2742,29.1854,29.2032,6100.0
2013-06-24 13:50:00,32.88,32.93,32.87,32.9,15100.0,29.1943,29.2387,29.1854,29.212,15100.0
2013-06-24 13:55:00,32.9,32.95,32.9,32.95,2300.0,29.212,29.2564,29.212,29.2564,2300.0
2013-06-24 14:00:00,32.95,33.01,32.89,33.0,17200.0,29.2564,29.3097,29.2032,29.3008,17200.0
2013-06-24 14:05:00,33.01,33.05,32.99,33.05,3700.0,29.3097,29.3452,29.292,29.3452,3700.0
2013-06-24 14:10:00,33.09,33.09,32.98,33.02,6500.0,29.3807,29.3807,29.2831,29.3186,6500.0
2013-06-24 14:15:00,33.0,33.08,33.0,33.07,6800.0,29.3008,29.3719,29.3008,29.363,6800.0
2013-06-24 14:20:00,33.07,33.07,32.99,33.01,3700.0,29.363,29.363,29.292,29.3097,3700.0
2013-06-24 14:25:00,33.02,33.11,33.02,33.11,6100.0,29.3186,29.3985,29.3186,29.3985,6100.0
2013-06-24 14:30:00,33.1,33.1,33.0,33.02,30100.0,29.3896,29.3896,29.3008,29.3186,30100.0
2013-06-24 14:35:00,33.01,33.08,32.97,33.05,5300.0,29.3097,29.3719,29.2742,29.3452,5300.0
2013-06-24 14:40:00,33.05,33.06,32.96,33.02,11300.0,29.3452,29.3541,29.2653,29.3186,11300.0
2013-06-24 14:45:00,33.01,33.04,32.98,32.99,6100.0,29.3097,29.3364,29.2831,29.292,6100.0
2013-06-24 14:50:00,32.99,33.03,32.99,33.02,11300.0,29.292,29.3275,29.292,29.3186,11300.0
2013-06-24 14:55:00,33.02,33.02,32.91,32.96,5400.0,29.3186,29.3186,29.2209,29.2653,5400.0
2013-06-24 15:00:00,32.95,33.0,32.95,33.0,1800.0,29.2564,29.3008,29.2564,29.3008,1800.0
2013-06-24 15:05:00,32.99,33.02,32.99,33.0,5100.0,29.292,29.3186,29.292,29.3008,5100.0
2013-06-24 15:10:00,33.0,33.02,32.96,32.96,3200.0,29.3008,29.3186,29.2653,29.2653,3200.0
2013-06-24 15:15:00,32.95,32.95,32.87,32.95,4700.0,29.2564,29.2564,29.1854,29.2564,4700.0
2013-06-24 15:20:00,32.94,32.99,32.94,32.94,3600.0,29.2476,29.292,29.2476,29.2476,3600.0
2013-06-24 15:25:00,32.95,32.96,32.94,32.95,3300.0,29.2564,29.2653,29.2476,29.2564,3300.0
2013-06-24 15:30:00,32.95,33.01,32.93,32.96,10200.0,29.2564,29.3097,29.2387,29.2653,10200.0
2013-06-24 15:35:00,32.96,33.03,32.95,33.02,3700.0,29.2653,29.3275,29.2564,29.3186,3700.0
2013-06-24 15:40:00,33.03,33.03,32.98,33.0,7300.0,29.3275,29.3275,29.2831,29.3008,7300.0
2013-06-24 15:45:00,32.99,32.99,32.86,32.9,9000.0,29.292,29.292,29.1765,29.212,9000.0
2013-06-24 15:50:00,32.9,32.92,32.87,32.9,20200.0,29.212,29.2298,29.1854,29.212,20200.0
2013-06-24 15:55:00,32.89,32.89,32.8,32.81,25000.0,29.2032,29.2032,29.1233,29.1321,25000.0
2013-06-25 09:30:00,33.17,33.22,33.05,33.06,6000.0,29.4518,29.4962,29.3452,29.3541,6000.0
2013-06-25 09:35:00,33.09,33.09,32.91,32.93,3100.0,29.3807,29.3807,29.2209,29.2387,3100.0
2013-06-25 09:40:00,33.04,33.11,32.95,33.09,10700.0,29.3364,29.3985,29.2564,29.3807,10700.0
2013-06-25 09:45:00,33.08,33.11,33.05,33.05,5000.0,29.3719,29.3985,29.3452,29.3452,5000.0
2013-06-25 09:50:00,33.07,33.07,32.88,32.88,3200.0,29.363,29.363,29.1943,29.1943,3200.0
2013-06-25 09:55:00,32.88,33.08,32.83,33.05,6200.0,29.1943,29.3719,29.1499,29.3452,6200.0
2013-06-25 10:00:00,33.04,33.04,32.93,32.93,700.0,29.3364,29.3364,29.2387,29.2387,700.0
2013-06-25 10:05:00,32.93,32.98,32.81,32.98,4300.0,29.2387,29.2831,29.1321,29.2831,4300.0
2013-06-25 10:10:00,32.99,33.08,32.96,33.08,87200.0,29.292,29.3719,29.2653,29.3719,87200.0
2013-06-25 10:15:00,33.03,33.05,32.8,32.85,3700.0,29.3275,29.3452,29.1233,29.1677,3700.0
2013-06-25 10:20:00,32.86,32.94,32.86,32.94,2100.0,29.1765,29.2476,29.1765,29.2476,2100.0
2013-06-25 10:25:00,33.01,33.01,32.87,32.87,2000.0,29.3097,29.3097,29.1854,29.1854,2000.0
2013-06-25 10:30:00,32.88,32.91,32.88,32.91,1900.0,29.1943,29.2209,29.1943,29.2209,1900.0
2013-06-25 10:35:00,32.87,32.9,32.87,32.9,1300.0,29.1854,29.212,29.1854,29.212,1300.0
2013-06-25 10:40:00,32.94,32.94,32.88,32.88,1600.0,29.2476,29.2476,29.1943,29.1943,1600.0
2013-06-25 10:45:00,32.85,32.88,32.85,32.86,1200.0,29.1677,29.1943,29.1677,29.1765,1200.0
2013-06-25 10:50:00,32.91,32.94,32.87,32.94,5000.0,29.2209,29.2476,29.1854,29.2476,5000.0
2013-06-25 10:55:00,32.94,32.94,32.9,32.91,3200.0,29.2476,29.2476,29.212,29.2209,3200.0
2013-06-25 11:00:00,32.93,32.95,32.92,32.92,1800.0,29.2387,29.2564,29.2298,29.2298,1800.0
2013-06-25 11:05:00,32.89,33.0,32.89,33.0,3100.0,29.2032,29.3008,29.2032,29.3008,3100.0
2013-06-25 11:10:00,32.97,32.98,32.87,32.88,4100.0,29.2742,29.2831,29.1854,29.1943,4100.0
2013-06-25 11:15:00,32.92,32.92,32.84,32.85,3700.0,29.2298,29.2298,29.1588,29.1677,3700.0
2013-06-25 11:20:00,32.89,32.89,32.85,32.85,3000.0,29.2032,29.2032,29.1677,29.1677,3000.0
2013-06-25 11:25:00,32.85,32.85,32.77,32.8,3100.0,29.1677,29.1677,29.0966,29.1233,3100.0
2013-06-25 11:30:00,32.84,32.9,32.84,32.88,2800.0,29.1588,29.212,29.1588,29.1943,2800.0
2013-06-25 11:35:00,32.87,32.88,32.81,32.82,8000.0,29.1854,29.1943,29.1321,29.141,8000.0
2013-06-25 11:40:00,32.84,32.89,32.79,32.8,4400.0,29.1588,29.2032,29.1144,29.1233,4400.0
2013-06-25 11:45:00,32.8,32.84,32.75,32.84,2200.0,29.1233,29.1588,29.0789,29.1588,2200.0
2013-06-25 11:50:00,32.84,32.9,32.84,32.85,1600.0,29.1588,29.212,29.1588,29.1677,1600.0
2013-06-25 11:55:00,32.86,32.9,32.86,32.86,1900.0,29.1765,29.212,29.1765,29.1765,1900.0
2013-06-25 12:00:00,32.86,32.89,32.86,32.87,3400.0,29.1765,29.2032,29.1765,29.1854,3400.0
2013-06-25 12:05:00,32.87,32.9,32.87,32.9,2200.0,29.1854,29.212,29.1854,29.212,2200.0
2013-06-25 12:10:00,32.9,32.94,32.9,32.91,500.0,29.212,29.2476,29.212,29.2209,500.0
2013-06-25 12:15:00,32.91,32.91,32.9,32.91,2500.0,29.2209,29.2209,29.212,29.2209,2500.0
2013-06-25 12:20:00,32.9,32.9,32.84,32.85,1200.0,29.212,29.212,29.1588,29.1677,1200.0
2013-06-25 12:25:00,32.88,32.91,32.88,32.91,2000.0,29.1943,29.2209,29.1943,29.2209,2000.0
2013-06-25 12:30:00,32.89,32.94,32.85,32.94,2600.0,29.2032,29.2476,29.1677,29.2476,2600.0
2013-06-25 12:35:00,32.94,32.94,32.84,32.84,2500.0,29.2476,29.2476,29.1588,29.1588,2500.0
2013-06-25 12:40:00,32.86,32.86,32.84,32.85,2200.0,29.1765,29.1765,29.1588,29.1677,2200.0
2013-06-25 12:45:00,32.84,32.85,32.82,32.85,2000.0,29.1588,29.1677,29.141,29.1677,2000.0
2013-06-25 12:50:00,32.85,32.88,32.85,32.86,2900.0,29.1677,29.1943,29.1677,29.1765,2900.0
2013-06-25 12:55:00,32.83,32.83,32.83,32.83,700.0,29.1499,29.1499,29.1499,29.1499,700.0
2013-06-25 13:00:00,32.84,32.91,32.84,32.89,3800.0,29.1588,29.2209,29.1588,29.2032,3800.0
2013-06-25 13:05:00,32.88,32.89,32.81,32.81,1400.0,29.1943,29.2032,29.1321,29.1321,1400.0
2013-06-25 13:10:00,32.81,32.83,32.81,32.83,1700.0,29.1321,29.1499,29.1321,29.1499,1700.0
2013-06-25 13:15:00,32.83,32.83,32.78,32.78,2100.0,29.1499,29.1499,29.1055,29.1055,2100.0
2013-06-25 13:20:00,32.78,32.78,32.76,32.77,1200.0,29.1055,29.1055,29.0877,29.0966,1200.0
2013-06-25 13:25:00,32.79,32.79,32.72,32.79,11600.0,29.1144,29.1144,29.0522,29.1144,11600.0
2013-06-25 13:30:00,32.8,32.82,32.78,32.79,3300.0,29.1233,29.141,29.1055,29.1144,3300.0
2013-06-25 13:35:00,32.8,32.85,32.8,32.85,3500.0,29.1233,29.1677,29.1233,29.1677,3500.0
2013-06-25 13:40:00,32.85,32.88,32.84,32.85,4600.0,29.1677,29.1943,29.1588,29.1677,4600.0
2013-06-25 13:45:00,32.85,32.91,32.85,32.91,2500.0,29.1677,29.2209,29.1677,29.2209,2500.0
2013-06-25 13:50:00,32.89,32.89,32.85,32.85,2800.0,29.2032,29.2032,29.1677,29.1677,2800.0
2013-06-25 13:55:00,32.86,32.86,32.81,32.85,6800.0,29.1765,29.1765,29.1321,29.1677,6800.0
2013-06-25 14:00:00,32.82,32.93,32.82,32.93,3700.0,29.141,29.2387,29.141,29.2387,3700.0
2013-06-25 14:05:00,32.91,32.92,32.85,32.85,3400.0,29.2209,29.2298,29.1677,29.1677,3400.0
2013-06-25 14:10:00,32.87,32.89,32.84,32.86,5200.0,29.1854,29.2032,29.1588,29.1765,5200.0
2013-06-25 14:15:00,32.89,32.92,32.89,32.91,2300.0,29.2032,29.2298,29.2032,29.2209,2300.0
2013-06-25 14:20:00,32.88,32.88,32.83,32.85,2900.0,29.1943,29.1943,29.1499,29.1677,2900.0
2013-06-25 14:25:00,32.86,32.9,32.86,32.9,6800.0,29.1765,29.212,29.1765,29.212,6800.0
2013-06-25 14:30:00,32.92,32.97,32.92,32.92,5100.0,29.2298,29.2742,29.2298,29.2298,5100.0
2013-06-25 14:35:00,32.93,32.99,32.93,32.95,2500.0,29.2387,29.292,29.2387,29.2564,2500.0
2013-06-25 14:40:00,32.97,32.97,32.9,32.94,3100.0,29.2742,29.2742,29.212,29.2476,3100.0
2013-06-25 14:45:00,32.94,32.96,32.89,32.89,3500.0,29.2476,29.2653,29.2032,29.2032,3500.0
2013-06-25 14:50:00,32.89,32.97,32.89,32.97,2400.0,29.2032,29.2742,29.2032,29.2742,2400.0
2013-06-25 14:55:00,32.97,32.98,32.93,32.93,4200.0,29.2742,29.2831,29.2387,29.2387,4200.0
2013-06-25 15:00:00,32.91,32.94,32.91,32.94,4100.0,29.2209,29.2476,29.2209,29.2476,4100.0
2013-06-25 15:05:00,32.92,33.01,32.92,32.99,6300.0,29.2298,29.3097,29.2298,29.292,6300.0
2013-06-25 15:10:00,33.0,33.01,32.98,32.98,2400.0,29.3008,29.3097,29.2831,29.2831,2400.0
2013-06-25 15:15:00,32.99,32.99,32.95,32.95,4200.0,29.292,29.292,29.2564,29.2564,4200.0
2013-06-25 15:20:00,32.93,32.97,32.92,32.96,6700.0,29.2387,29.2742,29.2298,29.2653,6700.0
2013-06-25 15:25:00,32.95,32.98,32.93,32.97,8600.0,29.2564,29.2831,29.2387,29.2742,8600.0
2013-06-25 15:30:00,32.96,32.99,32.95,32.96,10700.0,29.2653,29.292,29.2564,29.2653,10700.0
2013-06-25 15:35:00,32.97,32.97,32.93,32.95,11000.0,29.2742,29.2742,29.2387,29.2564,11000.0
2013-06-25 15:40:00,32.95,32.97,32.94,32.95,9900.0,29.2564,29.2742,29.2476,29.2564,9900.0
2013-06-25 15:45:00,32.95,32.97,32.94,32.96,9000.0,29.2564,29.2742,29.2476,29.2653,9000.0
2013-06-25 15:50:00,32.95,33.0,32.94,33.0,10100.0,29.2564,29.3008,29.2476,29.3008,10100.0
2013-06-25 15:55:00,32.99,33.01,32.96,32.97,30800.0,29.292,29.3097,29.2653,29.2742,30800.0
2013-06-26 09:30:00,33.27,33.27,33.16,33.18,1900.0,29.5406,29.5406,29.4429,29.4607,1900.0
2013-06-26 09:35:00,33.21,33.22,33.08,33.08,2200.0,29.4873,29.4962,29.3719,29.3719,2200.0
2013-06-26 09:40:00,33.12,33.12,33.06,33.08,2600.0,29.4074,29.4074,29.3541,29.3719,2600.0
2013-06-26 09:45:00,33.08,33.11,33.04,33.09,3000.0,29.3719,29.3985,29.3364,29.3807,3000.0
2013-06-26 09:50:00,33.09,33.09,33.02,33.02,2800.0,29.3807,29.3807,29.3186,29.3186,2800.0
2013-06-26 09:55:00,33.06,33.07,33.06,33.06,800.0,29.3541,29.363,29.3541,29.3541,800.0
2013-06-26 10:00:00,33.07,33.08,33.01,33.07,1900.0,29.363,29.3719,29.3097,29.363,1900.0
2013-06-26 10:05:00,33.08,33.12,33.06,33.06,2500.0,29.3719,29.4074,29.3541,29.3541,2500.0
2013-06-26 10:10:00,33.08,33.13,33.05,33.07,3200.0,29.3719,29.4163,29.3452,29.363,3200.0
2013-06-26 10:15:00,33.04,33.04,33.01,33.04,1000.0,29.3364,29.3364,29.3097,29.3364,1000.0
2013-06-26 10:20:00,33.03,33.07,33.0,33.02,3800.0,29.3275,29.363,29.3008,29.3186,3800.0
2013-06-26 10:25:00,33.02,33.03,33.02,33.03,1100.0,29.3186,29.3275,29.3186,29.3275,1100.0
2013-06-26 10:30:00,32.96,32.96,32.93,32.93,2000.0,29.2653,29.2653,29.2387,29.2387,2000.0
2013-06-26 10:35:00,32.97,32.98,32.95,32.97,32000.0,29.2742,29.2831,29.2564,29.2742,32000.0
2013-06-26 10:40:00,33.0,33.01,33.0,33.01,1400.0,29.3008,29.3097,29.3008,29.3097,1400.0
2013-06-26 10:45:00,33.03,33.03,33.02,33.02,1300.0,29.3275,29.3275,29.3186,29.3186,1300.0
2013-06-26 10:50:00,33.0,33.02,33.0,33.01,1500.0,29.3008,29.3186,29.3008,29.3097,1500.0
2013-06-26 10:55:00,33.01,33.02,33.01,33.02,700.0,29.3097,29.3186,29.3097,29.3186,700.0
2013-06-26 11:00:00,33.02,33.02,32.94,32.94,3300.0,29.3186,29.3186,29.2476,29.2476,3300.0
2013-06-26 11:05:00,32.94,32.94,32.91,32.92,4100.0,29.2476,29.2476,29.2209,29.2298,4100.0
2013-06-26 11:10:00,32.92,32.92,32.88,32.88,7700.0,29.2298,29.2298,29.1943,29.1943,7700.0
2013-06-26 11:15:00,32.89,32.89,32.84,32.86,8000.0,29.2032,29.2032,29.1588,29.1765,8000.0
2013-06-26 11:20:00,32.86,32.86,32.75,32.77,4700.0,29.1765,29.1765,29.0789,29.0966,4700.0
2013-06-26 11:25:00,32.78,32.79,32.75,32.75,6700.0,29.1055,29.1144,29.0789,29.0789,6700.0
2013-06-26 11:30:00,32.76,32.85,32.76,32.84,3600.0,29.0877,29.1677,29.0877,29.1588,3600.0
2013-06-26 11:35:00,32.85,32.85,32.77,32.79,2800.0,29.1677,29.1677,29.0966,29.1144,2800.0
2013-06-26 11:40:00,32.77,32.81,32.76,32.8,2900.0,29.0966,29.1321,29.0877,29.1233,2900.0
2013-06-26 11:45:00,32.8,32.84,32.8,32.84,1300.0,29.1233,29.1588,29.1233,29.1588,1300.0
2013-06-26 11:50:00,32.83,32.85,32.83,32.83,2000.0,29.1499,29.1677,29.1499,29.1499,2000.0
2013-06-26 11:55:00,32.83,32.83,32.81,32.83,2500.0,29.1499,29.1499,29.1321,29.1499,2500.0
2013-06-26 12:00:00,32.83,32.91,32.83,32.9,1800.0,29.1499,29.2209,29.1499,29.212,1800.0
2013-06-26 12:05:00,32.91,32.91,32.86,32.86,2500.0,29.2209,29.2209,29.1765,29.1765,2500.0
2013-06-26 12:10:00,32.84,32.85,32.84,32.85,900.0,29.1588,29.1677,29.1588,29.1677,900.0
2013-06-26 12:15:00,32.87,32.9,32.87,32.9,3500.0,29.1854,29.212,29.1854,29.212,3500.0
2013-06-26 12:20:00,32.9,32.91,32.85,32.85,7500.0,29.212,29.2209,29.1677,29.1677,7500.0
2013-06-26 12:25:00,32.85,32.87,32.83,32.84,4100.0,29.1677,29.1854,29.1499,29.1588,4100.0
2013-06-26 12:30:00,32.83,32.83,32.8,32.8,3100.0,29.1499,29.1499,29.1233,29.1233,3100.0
2013-06-26 12:35:00,32.81,32.83,32.79,32.83,9900.0,29.1321,29.1499,29.1144,29.1499,9900.0
2013-06-26 12:40:00,32.83,32.84,32.8,32.81,3000.0,29.1499,29.1588,29.1233,29.1321,3000.0
2013-06-26 12:45:00,32.81,32.81,32.78,32.78,5100.0,29.1321,29.1321,29.1055,29.1055,5100.0
2013-06-26 12:50:00,32.78,32.79,32.72,32.73,7200.0,29.1055,29.1144,29.0522,29.0611,7200.0
2013-06-26 12:55:00,32.74,32.74,32.7,32.72,5000.0,29.07,29.07,29.0345,29.0522,5000.0
2013-06-26 13:00:00,32.72,32.74,32.66,32.68,9100.0,29.0522,29.07,28.9989,29.0167,9100.0
2013-06-26 13:05:00,32.68,32.7,32.68,32.68,5200.0,29.0167,29.0345,29.0167,29.0167,5200.0
2013-06-26 13:10:00,32.68,32.71,32.67,32.7,13500.0,29.0167,29.0433,29.0078,29.0345,13500.0
2013-06-26 13:15:00,32.7,32.72,32.7,32.72,8700.0,29.0345,29.0522,29.0345,29.0522,8700.0
2013-06-26 13:20:00,32.72,32.72,32.69,32.71,3100.0,29.0522,29.0522,29.0256,29.0433,3100.0
2013-06-26 13:25:00,32.71,32.73,32.71,32.72,3600.0,29.0433,29.0611,29.0433,29.0522,3600.0
2013-06-26 13:30:00,32.73,32.74,32.72,32.73,4700.0,29.0611,29.07,29.0522,29.0611,4700.0
2013-06-26 13:35:00,32.73,32.73,32.7,32.71,3900.0,29.0611,29.0611,29.0345,29.0433,3900.0
2013-06-26 13:40:00,32.71,32.72,32.7,32.72,1800.0,29.0433,29.0522,29.0345,29.0522,1800.0
2013-06-26 13:45:00,32.73,32.75,32.73,32.74,3200.0,29.0611,29.0789,29.0611,29.07,3200.0
2013-06-26 13:50:00,32.75,32.77,32.75,32.76,6000.0,29.0789,29.0966,29.0789,29.0877,6000.0
2013-06-26 13:55:00,32.75,32.75,32.75,32.75,400.0,29.0789,29.0789,29.0789,29.0789,400.0
2013-06-26 14:00:00,32.76,32.78,32.71,32.73,10800.0,29.0877,29.1055,29.0433,29.0611,10800.0
2013-06-26 14:05:00,32.73,32.76,32.71,32.75,13500.0,29.0611,29.0877,29.0433,29.0789,13500.0
2013-06-26 14:10:00,32.76,32.77,32.73,32.77,12200.0,29.0877,29.0966,29.0611,29.0966,12200.0
2013-06-26 14:15:00,32.77,32.8,32.77,32.79,4100.0,29.0966,29.1233,29.0966,29.1144,4100.0
2013-06-26 14:20:00,32.79,32.84,32.79,32.84,6700.0,29.1144,29.1588,29.1144,29.1588,6700.0
2013-06-26 14:25:00,32.83,32.93,32.83,32.93,11900.0,29.1499,29.2387,29.1499,29.2387,11900.0
2013-06-26 14:30:00,32.92,32.93,32.9,32.9,2400.0,29.2298,29.2387,29.212,29.212,2400.0
2013-06-26 14:35:00,32.9,32.91,32.89,32.89,3500.0,29.212,29.2209,29.2032,29.2032,3500.0
2013-06-26 14:40:00,32.89,32.93,32.89,32.9,7400.0,29.2032,29.2387,29.2032,29.212,7400.0
2013-06-26 14:45:00,32.9,32.92,32.88,32.89,4500.0,29.212,29.2298,29.1943,29.2032,4500.0
2013-06-26 14:50:00,32.88,32.88,32.82,32.84,9600.0,29.1943,29.1943,29.141,29.1588,9600.0
2013-06-26 14:55:00,32.84,32.88,32.84,32.85,8600.0,29.1588,29.1943,29.1588,29.1677,8600.0
2013-06-26 15:00:00,32.84,32.89,32.83,32.87,18100.0,29.1588,29.2032,29.1499,29.1854,18100.0
2013-06-26 15:05:00,32.86,32.86,32.82,32.82,12500.0,29.1765,29.1765,29.141,29.141,12500.0
2013-06-26 15:10:00,32.82,32.84,32.81,32.84,7100.0,29.141,29.1588,29.1321,29.1588,7100.0
2013-06-26 15:15:00,32.84,32.86,32.83,32.83,18100.0,29.1588,29.1765,29.1499,29.1499,18100.0
2013-06-26 15:20:00,32.83,32.85,32.83,32.85,4200.0,29.1499,29.1677,29.1499,29.1677,4200.0
2013-06-26 15:25:00,32.84,32.85,32.82,32.82,14700.0,29.1588,29.1677,29.141,29.141,14700.0
2013-06-26 15:30:00,32.82,32.83,32.79,32.79,16000.0,29.141,29.1499,29.1144,29.1144,16000.0
2013-06-26 15:35:00,32.79,32.8,32.77,32.8,9300.0,29.1144,29.1233,29.0966,29.1233,9300.0
2013-06-26 15:40:00,32.8,32.81,32.79,32.8,15200.0,29.1233,29.1321,29.1144,29.1233,15200.0
2013-06-26 15:45:00,32.79,32.79,32.75,32.77,33200.0,29.1144,29.1144,29.0789,29.0966,33200.0
2013-06-26 15:50:00,32.77,32.78,32.75,32.77,43000.0,29.0966,29.1055,29.0789,29.0966,43000.0
2013-06-26 15:55:00,32.77,32.77,32.68,32.7,67400.0,29.0966,29.0966,29.0167,29.0345,67400.0
2013-06-27 09:30:00,32.93,32.97,32.88,32.97,4100.0,29.2387,29.2742,29.1943,29.2742,4100.0
2013-06-27 09:35:00,32.99,32.99,32.74,32.78,6600.0,29.292,29.292,29.07,29.1055,6600.0
2013-06-27 09:40:00,32.75,32.85,32.74,32.84,4600.0,29.0789,29.1677,29.07,29.1588,4600.0
2013-06-27 09:45:00,32.81,32.9,32.81,32.82,6700.0,29.1321,29.212,29.1321,29.141,6700.0
2013-06-27 09:50:00,32.8,32.88,32.8,32.86,4200.0,29.1233,29.1943,29.1233,29.1765,4200.0
2013-06-27 09:55:00,32.84,32.92,32.82,32.84,4900.0,29.1588,29.2298,29.141,29.1588,4900.0
2013-06-27 10:00:00,32.85,32.88,32.8,32.8,4400.0,29.1677,29.1943,29.1233,29.1233,4400.0
2013-06-27 10:05:00,32.79,32.85,32.75,32.85,4400.0,29.1144,29.1677,29.0789,29.1677,4400.0
2013-06-27 10:10:00,32.89,32.9,32.87,32.87,4700.0,29.2032,29.212,29.1854,29.1854,4700.0
2013-06-27 10:15:00,32.89,32.92,32.8,32.8,36400.0,29.2032,29.2298,29.1233,29.1233,36400.0
2013-06-27 10:20:00,32.82,32.9,32.81,32.9,4200.0,29.141,29.212,29.1321,29.212,4200.0
2013-06-27 10:25:00,32.89,32.9,32.85,32.87,6600.0,29.2032,29.212,29.1677,29.1854,6600.0
2013-06-27 10:30:00,32.88,32.91,32.85,32.87,22300.0,29.1943,29.2209,29.1677,29.1854,22300.0
2013-06-27 10:35:00,32.87,32.88,32.85,32.85,4500.0,29.1854,29.1943,29.1677,29.1677,4500.0
2013-06-27 10:40:00,32.85,32.85,32.76,32.78,7600.0,29.1677,29.1677,29.0877,29.1055,7600.0
2013-06-27 10:45:00,32.77,32.79,32.77,32.77,6600.0,29.0966,29.1144,29.0966,29.0966,6600.0
2013-06-27 10:50:00,32.77,32.8,32.77,32.79,6100.0,29.0966,29.1233,29.0966,29.1144,6100.0
2013-06-27 10:55:00,32.78,32.82,32.78,32.82,6500.0,29.1055,29.141,29.1055,29.141,6500.0
2013-06-27 11:00:00,32.81,32.89,32.81,32.87,10600.0,29.1321,29.2032,29.1321,29.1854,10600.0
2013-06-27 11:05:00,32.86,32.87,32.81,32.82,7300.0,29.1765,29.1854,29.1321,29.141,7300.0
2013-06-27 11:10:00,32.83,32.84,32.82,32.83,4900.0,29.1499,29.1588,29.141,29.1499,4900.0
2013-06-27 11:15:00,32.84,32.89,32.84,32.88,6300.0,29.1588,29.2032,29.1588,29.1943,6300.0
2013-06-27 11:20:00,32.88,32.9,32.84,32.84,8700.0,29.1943,29.212,29.1588,29.1588,8700.0
2013-06-27 11:25:00,32.84,32.85,32.81,32.84,12700.0,29.1588,29.1677,29.1321,29.1588,12700.0
2013-06-27 11:30:00,32.85,32.88,32.84,32.85,11100.0,29.1677,29.1943,29.1588,29.1677,11100.0
2013-06-27 11:35:00,32.85,32.85,32.83,32.83,2900.0,29.1677,29.1677,29.1499,29.1499,2900.0
2013-06-27 11:40:00,32.83,32.86,32.83,32.85,3900.0,29.1499,29.1765,29.1499,29.1677,3900.0
2013-06-27 11:45:00,32.86,32.89,32.83,32.84,5800.0,29.1765,29.2032,29.1499,29.1588,5800.0
2013-06-27 11:50:00,32.84,32.86,32.82,32.82,13600.0,29.1588,29.1765,29.141,29.141,13600.0
2013-06-27 11:55:00,32.83,32.85,32.83,32.84,6100.0,29.1499,29.1677,29.1499,29.1588,6100.0
2013-06-27 12:00:00,32.85,32.86,32.8,32.8,8000.0,29.1677,29.1765,29.1233,29.1233,8000.0
2013-06-27 12:05:00,32.8,32.85,32.79,32.82,7600.0,29.1233,29.1677,29.1144,29.141,7600.0
2013-06-27 12:10:00,32.8,32.83,32.78,32.8,7300.0,29.1233,29.1499,29.1055,29.1233,7300.0
2013-06-27 12:15:00,32.8,32.86,32.79,32.84,6400.0,29.1233,29.1765,29.1144,29.1588,6400.0
2013-06-27 12:20:00,32.84,32.85,32.79,32.81,5100.0,29.1588,29.1677,29.1144,29.1321,5100.0
2013-06-27 12:25:00,32.81,32.81,32.8,32.8,300.0,29.1321,29.1321,29.1233,29.1233,300.0
2013-06-27 12:30:00,32.8,32.85,32.8,32.85,6900.0,29.1233,29.1677,29.1233,29.1677,6900.0
2013-06-27 12:35:00,32.85,32.86,32.82,32.83,6800.0,29.1677,29.1765,29.141,29.1499,6800.0
2013-06-27 12:40:00,32.84,32.87,32.83,32.83,12600.0,29.1588,29.1854,29.1499,29.1499,12600.0
2013-06-27 12:45:00,32.84,32.86,32.83,32.86,5800.0,29.1588,29.1765,29.1499,29.1765,5800.0
2013-06-27 12:50:00,32.86,32.87,32.85,32.86,3100.0,29.1765,29.1854,29.1677,29.1765,3100.0
2013-06-27 12:55:00,32.87,32.91,32.87,32.89,13300.0,29.1854,29.2209,29.1854,29.2032,13300.0
2013-06-27 13:00:00,32.89,32.95,32.88,32.93,6500.0,29.2032,29.2564,29.1943,29.2387,6500.0
2013-06-27 13:05:00,32.93,32.94,32.88,32.9,5800.0,29.2387,29.2476,29.1943,29.212,5800.0
2013-06-27 13:10:00,32.89,32.89,32.87,32.88,6300.0,29.2032,29.2032,29.1854,29.1943,6300.0
2013-06-27 13:15:00,32.88,32.9,32.86,32.9,6100.0,29.1943,29.212,29.1765,29.212,6100.0
2013-06-27 13:20:00,32.9,32.9,32.87,32.89,2300.0,29.212,29.212,29.1854,29.2032,2300.0
2013-06-27 13:25:00,32.89,32.89,32.88,32.89,8100.0,29.2032,29.2032,29.1943,29.2032,8100.0
2013-06-27 13:30:00,32.89,32.89,32.86,32.87,6100.0,29.2032,29.2032,29.1765,29.1854,6100.0
2013-06-27 13:35:00,32.88,32.89,32.85,32.85,12400.0,29.1943,29.2032,29.1677,29.1677,12400.0
2013-06-27 13:40:00,32.85,32.88,32.85,32.87,3900.0,29.1677,29.1943,29.1677,29.1854,3900.0
2013-06-27 13:45:00,32.87,32.88,32.86,32.88,5800.0,29.1854,29.1943,29.1765,29.1943,5800.0
2013-06-27 13:50:00,32.87,32.89,32.87,32.88,3700.0,29.1854,29.2032,29.1854,29.1943,3700.0
2013-06-27 13:55:00,32.87,32.88,32.84,32.84,3800.0,29.1854,29.1943,29.1588,29.1588,3800.0
2013-06-27 14:00:00,32.84,32.85,32.82,32.85,3600.0,29.1588,29.1677,29.141,29.1677,3600.0
2013-06-27 14:05:00,32.85,32.85,32.8,32.83,4600.0,29.1677,29.1677,29.1233,29.1499,4600.0
2013-06-27 14:10:00,32.83,32.85,32.82,32.84,3800.0,29.1499,29.1677,29.141,29.1588,3800.0
2013-06-27 14:15:00,32.84,32.85,32.82,32.83,3100.0,29.1588,29.1677,29.141,29.1499,3100.0
2013-06-27 14:20:00,32.82,32.84,32.82,32.83,6400.0,29.141,29.1588,29.141,29.1499,6400.0
2013-06-27 14:25:00,32.82,32.84,32.81,32.82,3200.0,29.141,29.1588,29.1321,29.141,3200.0
2013-06-27 14:30:00,32.83,32.84,32.82,32.82,7100.0,29.1499,29.1588,29.141,29.141,7100.0
2013-06-27 14:35:00,32.82,32.84,32.81,32.81,4400.0,29.141,29.1588,29.1321,29.1321,4400.0
2013-06-27 14:40:00,32.82,32.83,32.78,32.78,4300.0,29.141,29.1499,29.1055,29.1055,4300.0
2013-06-27 14:45:00,32.79,32.8,32.78,32.8,3900.0,29.1144,29.1233,29.1055,29.1233,3900.0
2013-06-27 14:50:00,32.81,32.83,32.81,32.82,2300.0,29.1321,29.1499,29.1321,29.141,2300.0
2013-06-27 14:55:00,32.83,32.83,32.8,32.83,5200.0,29.1499,29.1499,29.1233,29.1499,5200.0
2013-06-27 15:00:00,32.83,32.83,32.81,32.83,5200.0,29.1499,29.1499,29.1321,29.1499,5200.0
2013-06-27 15:05:00,32.82,32.85,32.82,32.84,3700.0,29.141,29.1677,29.141,29.1588,3700.0
2013-06-27 15:10:00,32.84,32.86,32.81,32.83,12700.0,29.1588,29.1765,29.1321,29.1499,12700.0
2013-06-27 15:15:00,32.83,32.85,32.82,32.83,4200.0,29.1499,29.1677,29.141,29.1499,4200.0
2013-06-27 15:20:00,32.84,32.85,32.82,32.82,6800.0,29.1588,29.1677,29.141,29.141,6800.0
2013-06-27 15:25:00,32.82,32.85,32.82,32.84,10300.0,29.141,29.1677,29.141,29.1588,10300.0
2013-06-27 15:30:00,32.85,32.85,32.8,32.81,9200.0,29.1677,29.1677,29.1233,29.1321,9200.0
2013-06-27 15:35:00,32.8,32.82,32.8,32.81,6500.0,29.1233,29.141,29.1233,29.1321,6500.0
2013-06-27 15:40:00,32.81,32.82,32.79,32.79,9800.0,29.1321,29.141,29.1144,29.1144,9800.0
2013-06-27 15:45:00,32.8,32.82,32.79,32.82,16200.0,29.1233,29.141,29.1144,29.141,16200.0
2013-06-27 15:50:00,32.81,32.84,32.81,32.84,18600.0,29.1321,29.1588,29.1321,29.1588,18600.0
2013-06-27 15:55:00,32.85,32.86,32.78,32.79,34500.0,29.1677,29.1765,29.1055,29.1144,34500.0
2013-06-28 09:30:00,32.79,32.9,32.72,32.85,8500.0,29.1144,29.212,29.0522,29.1677,8500.0
2013-06-28 09:35:00,32.83,32.91,32.8,32.83,4800.0,29.1499,29.2209,29.1233,29.1499,4800.0
2013-06-28 09:40:00,32.88,32.93,32.81,32.82,4400.0,29.1943,29.2387,29.1321,29.141,4400.0
2013-06-28 09:45:00,32.88,32.89,32.77,32.83,4500.0,29.1943,29.2032,29.0966,29.1499,4500.0
2013-06-28 09:50:00,32.85,32.91,32.83,32.9,4200.0,29.1677,29.2209,29.1499,29.212,4200.0
2013-06-28 09:55:00,32.93,32.95,32.82,32.85,10200.0,29.2387,29.2564,29.141,29.1677,10200.0
2013-06-28 10:00:00,32.84,32.85,32.83,32.84,700.0,29.1588,29.1677,29.1499,29.1588,700.0
2013-06-28 10:05:00,32.91,32.91,32.84,32.85,3700.0,29.2209,29.2209,29.1588,29.1677,3700.0
2013-06-28 10:10:00,32.88,33.0,32.88,33.0,2100.0,29.1943,29.3008,29.1943,29.3008,2100.0
2013-06-28 10:15:00,33.0,33.07,32.98,33.07,3500.0,29.3008,29.363,29.2831,29.363,3500.0
2013-06-28 10:20:00,33.06,33.13,33.04,33.13,2500.0,29.3541,29.4163,29.3364,29.4163,2500.0
2013-06-28 10:25:00,33.18,33.22,33.15,33.2,2900.0,29.4607,29.4962,29.434,29.4784,2900.0
2013-06-28 10:30:00,33.26,33.33,33.22,33.31,3300.0,29.5317,29.5938,29.4962,29.5761,3300.0
2013-06-28 10:35:00,33.32,33.36,33.31,33.33,6200.0,29.585,29.6205,29.5761,29.5938,6200.0
2013-06-28 10:40:00,33.34,33.38,33.34,33.36,600.0,29.6027,29.6382,29.6027,29.6205,600.0
2013-06-28 10:45:00,33.36,33.36,33.26,33.28,3200.0,29.6205,29.6205,29.5317,29.5494,3200.0
2013-06-28 10:50:00,33.29,33.36,33.29,33.34,3700.0,29.5583,29.6205,29.5583,29.6027,3700.0
2013-06-28 10:55:00,33.38,33.43,33.37,33.43,3100.0,29.6382,29.6826,29.6294,29.6826,3100.0
2013-06-28 11:00:00,33.41,33.42,33.41,33.42,4200.0,29.6649,29.6738,29.6649,29.6738,4200.0
2013-06-28 11:05:00,33.41,33.43,33.37,33.39,4700.0,29.6649,29.6826,29.6294,29.6471,4700.0
2013-06-28 11:10:00,33.38,33.41,33.34,33.38,2000.0,29.6382,29.6649,29.6027,29.6382,2000.0
2013-06-28 11:15:00,33.38,33.38,33.35,33.36,3500.0,29.6382,29.6382,29.6116,29.6205,3500.0
2013-06-28 11:20:00,33.36,33.38,33.34,33.35,3600.0,29.6205,29.6382,29.6027,29.6116,3600.0
2013-06-28 11:25:00,33.35,33.37,33.35,33.37,3800.0,29.6116,29.6294,29.6116,29.6294,3800.0
2013-06-28 11:30:00,33.36,33.37,33.34,33.34,6000.0,29.6205,29.6294,29.6027,29.6027,6000.0
2013-06-28 11:35:00,33.34,33.37,33.34,33.35,2200.0,29.6027,29.6294,29.6027,29.6116,2200.0
2013-06-28 11:40:00,33.34,33.34,33.31,33.32,2000.0,29.6027,29.6027,29.5761,29.585,2000.0
2013-06-28 11:45:00,33.33,33.4,33.32,33.4,3400.0,29.5938,29.656,29.585,29.656,3400.0
2013-06-28 11:50:00,33.39,33.39,33.35,33.37,3100.0,29.6471,29.6471,29.6116,29.6294,3100.0
2013-06-28 11:55:00,33.37,33.38,33.34,33.38,2700.0,29.6294,29.6382,29.6027,29.6382,2700.0
2013-06-28 12:00:00,33.38,33.39,33.28,33.31,6500.0,29.6382,29.6471,29.5494,29.5761,6500.0
2013-06-28 12:05:00,33.29,33.32,33.27,33.29,3400.0,29.5583,29.585,29.5406,29.5583,3400.0
2013-06-28 12:10:00,33.29,33.32,33.24,33.32,6000.0,29.5583,29.585,29.5139,29.585,6000.0
2013-06-28 12:15:00,33.32,33.33,33.28,33.3,4100.0,29.585,29.5938,29.5494,29.5672,4100.0
2013-06-28 12:20:00,33.31,33.31,33.28,33.3,6400.0,29.5761,29.5761,29.5494,29.5672,6400.0
2013-06-28 12:25:00,33.3,33.34,33.28,33.34,3200.0,29.5672,29.6027,29.5494,29.6027,3200.0
2013-06-28 12:30:00,33.38,33.38,33.34,33.34,1100.0,29.6382,29.6382,29.6027,29.6027,1100.0
2013-06-28 12:35:00,33.34,33.4,33.34,33.4,1900.0,29.6027,29.656,29.6027,29.656,1900.0
2013-06-28 12:40:00,33.4,33.4,33.34,33.35,4600.0,29.656,29.656,29.6027,29.6116,4600.0
2013-06-28 12:45:00,33.33,33.35,33.33,33.35,2200.0,29.5938,29.6116,29.5938,29.6116,2200.0
2013-06-28 12:50:00,33.35,33.38,33.35,33.37,1200.0,29.6116,29.6382,29.6116,29.6294,1200.0
2013-06-28 12:55:00,33.36,33.36,33.3,33.3,2000.0,29.6205,29.6205,29.5672,29.5672,2000.0
2013-06-28 13:00:00,33.3,33.32,33.3,33.32,1400.0,29.5672,29.585,29.5672,29.585,1400.0
2013-06-28 13:05:00,33.31,33.34,33.31,33.32,1600.0,29.5761,29.6027,29.5761,29.585,1600.0
2013-06-28 13:10:00,33.33,33.38,33.33,33.37,2800.0,29.5938,29.6382,29.5938,29.6294,2800.0
2013-06-28 13:15:00,33.36,33.36,33.31,33.31,2400.0,29.6205,29.6205,29.5761,29.5761,2400.0
2013-06-28 13:20:00,33.3,33.31,33.3,33.31,1700.0,29.5672,29.5761,29.5672,29.5761,1700.0
2013-06-28 13:25:00,33.3,33.33,33.29,33.33,3000.0,29.5672,29.5938,29.5583,29.5938,3000.0
2013-06-28 13:30:00,33.33,33.37,33.33,33.37,5600.0,29.5938,29.6294,29.5938,29.6294,5600.0
2013-06-28 13:35:00,33.4,33.4,33.38,33.38,2900.0,29.656,29.656,29.6382,29.6382,2900.0
2013-06-28 13:40:00,33.36,33.38,33.34,33.34,1800.0,29.6205,29.6382,29.6027,29.6027,1800.0
2013-06-28 13:45:00,33.34,33.34,33.33,33.33,1800.0,29.6027,29.6027,29.5938,29.5938,1800.0
2013-06-28 13:50:00,33.33,33.37,33.3,33.37,2800.0,29.5938,29.6294,29.5672,29.6294,2800.0
2013-06-28 13:55:00,33.37,33.41,33.35,33.41,3300.0,29.6294,29.6649,29.6116,29.6649,3300.0
2013-06-28 14:00:00,33.39,33.39,33.35,33.35,2900.0,29.6471,29.6471,29.6116,29.6116,2900.0
2013-06-28 14:05:00,33.35,33.39,33.35,33.39,2400.0,29.6116,29.6471,29.6116,29.6471,2400.0
2013-06-28 14:10:00,33.39,33.46,33.39,33.45,4800.0,29.6471,29.7093,29.6471,29.7004,4800.0
2013-06-28 14:15:00,33.45,33.47,33.45,33.46,1700.0,29.7004,29.7182,29.7004,29.7093,1700.0
2013-06-28 14:20:00,33.46,33.46,33.44,33.46,4300.0,29.7093,29.7093,29.6915,29.7093,4300.0
2013-06-28 14:25:00,33.49,33.49,33.44,33.48,1700.0,29.7359,29.7359,29.6915,29.727,1700.0
2013-06-28 14:30:00,33.49,33.49,33.45,33.45,3700.0,29.7359,29.7359,29.7004,29.7004,3700.0
2013-06-28 14:35:00,33.45,33.5,33.45,33.49,2200.0,29.7004,29.7448,29.7004,29.7359,2200.0
2013-06-28 14:40:00,33.5,33.53,33.46,33.53,8600.0,29.7448,29.7714,29.7093,29.7714,8600.0
2013-06-28 14:45:00,33.54,33.55,33.5,33.51,3600.0,29.7803,29.7892,29.7448,29.7537,3600.0
2013-06-28 14:50:00,33.51,33.54,33.51,33.52,2800.0,29.7537,29.7803,29.7537,29.7625,2800.0
2013-06-28 14:55:00,33.51,33.51,33.47,33.5,4600.0,29.7537,29.7537,29.7182,29.7448,4600.0
2013-06-28 15:00:00,33.49,33.53,33.49,33.49,2800.0,29.7359,29.7714,29.7359,29.7359,2800.0
2013-06-28 15:05:00,33.49,33.51,33.48,33.49,6400.0,29.7359,29.7537,29.727,29.7359,6400.0
2013-06-28 15:10:00,33.5,33.51,33.49,33.5,2000.0,29.7448,29.7537,29.7359,29.7448,2000.0
2013-06-28 15:15:00,33.5,33.53,33.5,33.52,6200.0,29.7448,29.7714,29.7448,29.7625,6200.0
2013-06-28 15:20:00,33.53,33.54,33.51,33.53,3900.0,29.7714,29.7803,29.7537,29.7714,3900.0
2013-06-28 15:25:00,33.53,33.58,33.53,33.55,5200.0,29.7714,29.8158,29.7714,29.7892,5200.0
2013-06-28 15:30:00,33.56,33.57,33.53,33.53,6000.0,29.7981,29.8069,29.7714,29.7714,6000.0
2013-06-28 15:35:00,33.53,33.57,33.51,33.57,7800.0,29.7714,29.8069,29.7537,29.8069,7800.0
2013-06-28 15:40:00,33.57,33.57,33.49,33.5,6000.0,29.8069,29.8069,29.7359,29.7448,6000.0
2013-06-28 15:45:00,33.49,33.49,33.37,33.38,20100.0,29.7359,29.7359,29.6294,29.6382,20100.0
2013-06-28 15:50:00,33.38,33.44,33.36,33.38,29800.0,29.6382,29.6915,29.6205,29.6382,29800.0
2013-06-28 15:55:00,33.39,33.39,33.25,33.25,112600.0,29.6471,29.6471,29.5228,29.5228,112600.0
2013-07-01 09:30:00,33.44,33.89,33.44,33.89,17000.0,29.6915,30.0911,29.6915,30.0911,17000.0
2013-07-01 09:35:00,33.8,33.85,33.68,33.68,9100.0,30.0112,30.0556,29.9046,29.9046,9100.0
2013-07-01 09:40:00,33.74,33.77,33.65,33.77,5300.0,29.9579,29.9845,29.878,29.9845,5300.0
2013-07-01 09:45:00,33.78,33.81,33.74,33.81,5800.0,29.9934,30.02,29.9579,30.02,5800.0
2013-07-01 09:50:00,33.83,33.93,33.83,33.92,8000.0,30.0378,30.1266,30.0378,30.1177,8000.0
2013-07-01 09:55:00,33.92,33.96,33.91,33.91,4500.0,30.1177,30.1532,30.1088,30.1088,4500.0
2013-07-01 10:00:00,33.93,34.1,33.93,34.1,5600.0,30.1266,30.2775,30.1266,30.2775,5600.0
2013-07-01 10:05:00,34.16,34.18,34.02,34.06,10300.0,30.3308,30.3486,30.2065,30.242,10300.0
2013-07-01 10:10:00,34.06,34.1,34.04,34.08,6400.0,30.242,30.2775,30.2243,30.2598,6400.0
2013-07-01 10:15:00,34.1,34.15,34.08,34.15,6700.0,30.2775,30.3219,30.2598,30.3219,6700.0
2013-07-01 10:20:00,34.15,34.23,34.13,34.15,8900.0,30.3219,30.393,30.3042,30.3219,8900.0
2013-07-01 10:25:00,34.15,34.25,34.15,34.22,5800.0,30.3219,30.4107,30.3219,30.3841,5800.0
2013-07-01 10:30:00,34.23,34.38,34.23,34.38,9700.0,30.393,30.5261,30.393,30.5261,9700.0
2013-07-01 10:35:00,34.34,34.38,34.32,34.37,4100.0,30.4906,30.5261,30.4729,30.5173,4100.0
2013-07-01 10:40:00,34.36,34.37,34.33,34.36,5100.0,30.5084,30.5173,30.4817,30.5084,5100.0
2013-07-01 10:45:00,34.35,34.35,34.28,34.29,4100.0,30.4995,30.4995,30.4374,30.4462,4100.0
2013-07-01 10:50:00,34.29,34.29,34.24,34.24,4800.0,30.4462,30.4462,30.4018,30.4018,4800.0
2013-07-01 10:55:00,34.24,34.28,34.23,34.25,7100.0,30.4018,30.4374,30.393,30.4107,7100.0
2013-07-01 11:00:00,34.26,34.29,34.26,34.27,6800.0,30.4196,30.4462,30.4196,30.4285,6800.0
2013-07-01 11:05:00,34.23,34.3,34.23,34.27,14700.0,30.393,30.4551,30.393,30.4285,14700.0
2013-07-01 11:10:00,34.29,34.29,34.24,34.26,2600.0,30.4462,30.4462,30.4018,30.4196,2600.0
2013-07-01 11:15:00,34.26,34.29,34.25,34.29,12900.0,30.4196,30.4462,30.4107,30.4462,12900.0
2013-07-01 11:20:00,34.29,34.3,34.28,34.3,4100.0,30.4462,30.4551,30.4374,30.4551,4100.0
2013-07-01 11:25:00,34.3,34.35,34.3,34.32,6100.0,30.4551,30.4995,30.4551,30.4729,6100.0
2013-07-01 11:30:00,34.33,34.36,34.33,34.34,4900.0,30.4817,30.5084,30.4817,30.4906,4900.0
2013-07-01 11:35:00,34.33,34.33,34.23,34.26,3700.0,30.4817,30.4817,30.393,30.4196,3700.0
2013-07-01 11:40:00,34.23,34.26,34.21,34.26,1900.0,30.393,30.4196,30.3752,30.4196,1900.0
2013-07-01 11:45:00,34.26,34.34,34.26,34.34,4300.0,30.4196,30.4906,30.4196,30.4906,4300.0
2013-07-01 11:50:00,34.33,34.37,34.32,34.35,13100.0,30.4817,30.5173,30.4729,30.4995,13100.0
2013-07-01 11:55:00,34.35,34.37,34.35,34.37,3600.0,30.4995,30.5173,30.4995,30.5173,3600.0
2013-07-01 12:00:00,34.38,34.4,34.37,34.4,4000.0,30.5261,30.5439,30.5173,30.5439,4000.0
2013-07-01 12:05:00,34.4,34.45,34.4,34.45,4300.0,30.5439,30.5883,30.5439,30.5883,4300.0
2013-07-01 12:10:00,34.47,34.56,34.45,34.54,12000.0,30.6061,30.686,30.5883,30.6682,12000.0
2013-07-01 12:15:00,34.54,34.55,34.44,34.45,9100.0,30.6682,30.6771,30.5794,30.5883,9100.0
2013-07-01 12:20:00,34.45,34.45,34.4,34.4,6500.0,30.5883,30.5883,30.5439,30.5439,6500.0
2013-07-01 12:25:00,34.4,34.41,34.4,34.4,1400.0,30.5439,30.5528,30.5439,30.5439,1400.0
2013-07-01 12:30:00,34.41,34.44,34.4,34.43,3900.0,30.5528,30.5794,30.5439,30.5705,3900.0
2013-07-01 12:35:00,34.42,34.47,34.39,34.4,12900.0,30.5617,30.6061,30.535,30.5439,12900.0
2013-07-01 12:40:00,34.4,34.4,34.35,34.37,2700.0,30.5439,30.5439,30.4995,30.5173,2700.0
2013-07-01 12:45:00,34.39,34.44,34.39,34.44,5000.0,30.535,30.5794,30.535,30.5794,5000.0
2013-07-01 12:50:00,34.43,34.45,34.39,34.4,5700.0,30.5705,30.5883,30.535,30.5439,5700.0
2013-07-01 12:55:00,34.4,34.44,34.39,34.39,13500.0,30.5439,30.5794,30.535,30.535,13500.0
2013-07-01 13:00:00,34.37,34.38,34.35,34.36,6200.0,30.5173,30.5261,30.4995,30.5084,6200.0
2013-07-01 13:05:00,34.35,34.36,34.35,34.35,3100.0,30.4995,30.5084,30.4995,30.4995,3100.0
2013-07-01 13:10:00,34.35,34.36,34.29,34.31,13400.0,30.4995,30.5084,30.4462,30.464,13400.0
2013-07-01 13:15:00,34.31,34.34,34.31,34.33,3700.0,30.464,30.4906,30.464,30.4817,3700.0
2013-07-01 13:20:00,34.33,34.35,34.33,34.35,2200.0,30.4817,30.4995,30.4817,30.4995,2200.0
2013-07-01 13:25:00,34.36,34.38,34.36,34.37,2800.0,30.5084,30.5261,30.5084,30.5173,2800.0
2013-07-01 13:30:00,34.37,34.4,34.37,34.37,7100.0,30.5173,30.5439,30.5173,30.5173,7100.0
2013-07-01 13:35:00,34.37,34.41,34.37,34.41,2300.0,30.5173,30.5528,30.5173,30.5528,2300.0
2013-07-01 13:40:00,34.39,34.4,34.34,34.36,7800.0,30.535,30.5439,30.4906,30.5084,7800.0
2013-07-01 13:45:00,34.35,34.35,34.34,34.34,1700.0,30.4995,30.4995,30.4906,30.4906,1700.0
2013-07-01 13:50:00,34.34,34.34,34.3,34.32,6500.0,30.4906,30.4906,30.4551,30.4729,6500.0
2013-07-01 13:55:00,34.32,34.32,34.28,34.28,6800.0,30.4729,30.4729,30.4374,30.4374,6800.0
2013-07-01 14:00:00,34.28,34.29,34.26,34.29,2300.0,30.4374,30.4462,30.4196,30.4462,2300.0
2013-07-01 14:05:00,34.28,34.32,34.27,34.31,5400.0,30.4374,30.4729,30.4285,30.464,5400.0
2013-07-01 14:10:00,34.32,34.37,34.32,34.35,4800.0,30.4729,30.5173,30.4729,30.4995,4800.0
2013-07-01 14:15:00,34.34,34.34,34.29,34.33,1900.0,30.4906,30.4906,30.4462,30.4817,1900.0
2013-07-01 14:20:00,34.32,34.34,34.3,34.3,10300.0,30.4729,30.4906,30.4551,30.4551,10300.0
2013-07-01 14:25:00,34.3,34.33,34.29,34.33,3300.0,30.4551,30.4817,30.4462,30.4817,3300.0
2013-07-01 14:30:00,34.32,34.33,34.32,34.32,4000.0,30.4729,30.4817,30.4729,30.4729,4000.0
2013-07-01 14:35:00,34.32,34.33,34.32,34.33,5100.0,30.4729,30.4817,30.4729,30.4817,5100.0
2013-07-01 14:40:00,34.32,34.36,34.32,34.35,4700.0,30.4729,30.5084,30.4729,30.4995,4700.0
2013-07-01 14:45:00,34.36,34.38,34.33,34.33,8900.0,30.5084,30.5261,30.4817,30.4817,8900.0
2013-07-01 14:50:00,34.33,34.37,34.33,34.35,5100.0,30.4817,30.5173,30.4817,30.4995,5100.0
2013-07-01 14:55:00,34.36,34.37,34.36,34.36,3800.0,30.5084,30.5173,30.5084,30.5084,3800.0
2013-07-01 15:00:00,34.36,34.37,34.35,34.35,10300.0,30.5084,30.5173,30.4995,30.4995,10300.0
2013-07-01 15:05:00,34.35,34.35,34.32,34.34,4600.0,30.4995,30.4995,30.4729,30.4906,4600.0
2013-07-01 15:10:00,34.34,34.35,34.32,34.32,8000.0,30.4906,30.4995,30.4729,30.4729,8000.0
2013-07-01 15:15:00,34.31,34.31,34.19,34.2,11600.0,30.464,30.464,30.3574,30.3663,11600.0
2013-07-01 15:20:00,34.23,34.25,34.22,34.25,6400.0,30.393,30.4107,30.3841,30.4107,6400.0
2013-07-01 15:25:00,34.25,34.26,34.22,34.23,4800.0,30.4107,30.4196,30.3841,30.393,4800.0
2013-07-01 15:30:00,34.23,34.23,34.14,34.18,10300.0,30.393,30.393,30.313,30.3486,10300.0
2013-07-01 15:35:00,34.19,34.19,34.15,34.15,10700.0,30.3574,30.3574,30.3219,30.3219,10700.0
2013-07-01 15:40:00,34.14,34.16,34.13,34.15,11800.0,30.313,30.3308,30.3042,30.3219,11800.0
2013-07-01 15:45:00,34.15,34.16,34.11,34.11,12000.0,30.3219,30.3308,30.2864,30.2864,12000.0
2013-07-01 15:50:00,34.11,34.12,34.11,34.11,18300.0,30.2864,30.2953,30.2864,30.2864,18300.0
2013-07-01 15:55:00,34.12,34.16,34.09,34.13,54100.0,30.2953,30.3308,30.2687,30.3042,54100.0
2013-07-02 09:30:00,34.14,34.36,34.12,34.3,6800.0,30.313,30.5084,30.2953,30.4551,6800.0
2013-07-02 09:35:00,34.33,34.58,34.33,34.58,3700.0,30.4817,30.7037,30.4817,30.7037,3700.0
2013-07-02 09:40:00,34.61,34.63,34.48,34.6,3600.0,30.7304,30.7481,30.6149,30.7215,3600.0
2013-07-02 09:45:00,34.67,34.67,34.55,34.64,4200.0,30.7836,30.7836,30.6771,30.757,4200.0
2013-07-02 09:50:00,34.63,34.7,34.62,34.62,5400.0,30.7481,30.8103,30.7392,30.7392,5400.0
2013-07-02 09:55:00,34.62,34.63,34.57,34.6,2900.0,30.7392,30.7481,30.6948,30.7215,2900.0
2013-07-02 10:00:00,34.6,34.6,34.38,34.44,10100.0,30.7215,30.7215,30.5261,30.5794,10100.0
2013-07-02 10:05:00,34.42,34.45,34.4,34.41,2200.0,30.5617,30.5883,30.5439,30.5528,2200.0
2013-07-02 10:10:00,34.38,34.44,34.3,34.44,3800.0,30.5261,30.5794,30.4551,30.5794,3800.0
2013-07-02 10:15:00,34.47,34.5,34.45,34.47,3600.0,30.6061,30.6327,30.5883,30.6061,3600.0
2013-07-02 10:20:00,34.48,34.55,34.47,34.55,1800.0,30.6149,30.6771,30.6061,30.6771,1800.0
2013-07-02 10:25:00,34.55,34.63,34.54,34.57,6000.0,30.6771,30.7481,30.6682,30.6948,6000.0
2013-07-02 10:30:00,34.56,34.57,34.49,34.57,3700.0,30.686,30.6948,30.6238,30.6948,3700.0
2013-07-02 10:35:00,34.59,34.59,34.52,34.54,3400.0,30.7126,30.7126,30.6505,30.6682,3400.0
2013-07-02 10:40:00,34.54,34.59,34.53,34.55,3500.0,30.6682,30.7126,30.6593,30.6771,3500.0
2013-07-02 10:45:00,34.57,34.57,34.51,34.53,2600.0,30.6948,30.6948,30.6416,30.6593,2600.0
2013-07-02 10:50:00,34.56,34.56,34.51,34.54,2600.0,30.686,30.686,30.6416,30.6682,2600.0
2013-07-02 10:55:00,34.53,34.55,34.52,34.55,2400.0,30.6593,30.6771,30.6505,30.6771,2400.0
2013-07-02 11:00:00,34.52,34.54,34.52,34.54,1400.0,30.6505,30.6682,30.6505,30.6682,1400.0
2013-07-02 11:05:00,34.52,34.53,34.52,34.53,1800.0,30.6505,30.6593,30.6505,30.6593,1800.0
2013-07-02 11:10:00,34.52,34.52,34.46,34.48,5100.0,30.6505,30.6505,30.5972,30.6149,5100.0
2013-07-02 11:15:00,34.48,34.51,34.44,34.47,5200.0,30.6149,30.6416,30.5794,30.6061,5200.0
2013-07-02 11:20:00,34.47,34.47,34.43,34.44,2200.0,30.6061,30.6061,30.5705,30.5794,2200.0
2013-07-02 11:25:00,34.44,34.45,34.38,34.42,4500.0,30.5794,30.5883,30.5261,30.5617,4500.0
2013-07-02 11:30:00,34.42,34.43,34.4,34.43,2500.0,30.5617,30.5705,30.5439,30.5705,2500.0
2013-07-02 11:35:00,34.44,34.45,34.43,34.45,1100.0,30.5794,30.5883,30.5705,30.5883,1100.0
2013-07-02 11:40:00,34.45,34.5,34.43,34.5,4400.0,30.5883,30.6327,30.5705,30.6327,4400.0
2013-07-02 11:45:00,34.49,34.59,34.49,34.56,2600.0,30.6238,30.7126,30.6238,30.686,2600.0
2013-07-02 11:50:00,34.55,34.59,34.55,34.58,2500.0,30.6771,30.7126,30.6771,30.7037,2500.0
2013-07-02 11:55:00,34.58,34.6,34.55,34.57,2900.0,30.7037,30.7215,30.6771,30.6948,2900.0
2013-07-02 12:00:00,34.57,34.58,34.57,34.57,1200.0,30.6948,30.7037,30.6948,30.6948,1200.0
2013-07-02 12:05:00,34.56,34.56,34.49,34.49,2500.0,30.686,30.686,30.6238,30.6238,2500.0
2013-07-02 12:10:00,34.47,34.47,34.36,34.36,2700.0,30.6061,30.6061,30.5084,30.5084,2700.0
2013-07-02 12:15:00,34.37,34.37,34.29,34.33,3100.0,30.5173,30.5173,30.4462,30.4817,3100.0
2013-07-02 12:20:00,34.33,34.33,34.33,34.33,300.0,30.4817,30.4817,30.4817,30.4817,300.0
2013-07-02 12:25:00,34.32,34.33,34.3,34.3,1800.0,30.4729,30.4817,30.4551,30.4551,1800.0
2013-07-02 12:30:00,34.29,34.34,34.29,34.31,3100.0,30.4462,30.4906,30.4462,30.464,3100.0
2013-07-02 12:35:00,34.3,34.3,34.28,34.29,1100.0,30.4551,30.4551,30.4374,30.4462,1100.0
2013-07-02 12:40:00,34.28,34.29,34.19,34.2,5600.0,30.4374,30.4462,30.3574,30.3663,5600.0
2013-07-02 12:45:00,34.2,34.21,34.18,34.21,1300.0,30.3663,30.3752,30.3486,30.3752,1300.0
2013-07-02 12:50:00,34.2,34.21,34.17,34.17,2700.0,30.3663,30.3752,30.3397,30.3397,2700.0
2013-07-02 12:55:00,34.17,34.22,34.14,34.15,7400.0,30.3397,30.3841,30.313,30.3219,7400.0
2013-07-02 13:00:00,34.15,34.15,34.12,34.12,900.0,30.3219,30.3219,30.2953,30.2953,900.0
2013-07-02 13:05:00,34.12,34.13,34.1,34.13,4000.0,30.2953,30.3042,30.2775,30.3042,4000.0
2013-07-02 13:10:00,34.13,34.15,34.08,34.09,4600.0,30.3042,30.3219,30.2598,30.2687,4600.0
2013-07-02 13:15:00,34.09,34.09,34.05,34.07,4900.0,30.2687,30.2687,30.2331,30.2509,4900.0
2013-07-02 13:20:00,34.08,34.08,34.08,34.08,500.0,30.2598,30.2598,30.2598,30.2598,500.0
2013-07-02 13:25:00,34.07,34.09,34.06,34.09,2000.0,30.2509,30.2687,30.242,30.2687,2000.0
2013-07-02 13:30:00,34.07,34.08,34.04,34.06,2300.0,30.2509,30.2598,30.2243,30.242,2300.0
2013-07-02 13:35:00,34.05,34.05,33.95,33.95,3800.0,30.2331,30.2331,30.1443,30.1443,3800.0
2013-07-02 13:40:00,33.97,33.98,33.94,33.98,3400.0,30.1621,30.171,30.1355,30.171,3400.0
2013-07-02 13:45:00,33.97,33.98,33.93,33.96,3600.0,30.1621,30.171,30.1266,30.1532,3600.0
2013-07-02 13:50:00,33.97,34.01,33.97,34.01,1200.0,30.1621,30.1976,30.1621,30.1976,1200.0
2013-07-02 13:55:00,34.02,34.03,33.99,33.99,1200.0,30.2065,30.2154,30.1799,30.1799,1200.0
2013-07-02 14:00:00,33.98,34.01,33.97,33.99,3200.0,30.171,30.1976,30.1621,30.1799,3200.0
2013-07-02 14:05:00,34.0,34.0,33.96,33.96,2000.0,30.1887,30.1887,30.1532,30.1532,2000.0
2013-07-02 14:10:00,33.95,33.95,33.95,33.95,700.0,30.1443,30.1443,30.1443,30.1443,700.0
2013-07-02 14:15:00,33.94,33.94,33.85,33.88,5000.0,30.1355,30.1355,30.0556,30.0822,5000.0
2013-07-02 14:20:00,33.88,33.89,33.81,33.84,7800.0,30.0822,30.0911,30.02,30.0467,7800.0
2013-07-02 14:25:00,33.86,33.86,33.82,33.83,3500.0,30.0644,30.0644,30.0289,30.0378,3500.0
2013-07-02 14:30:00,33.83,33.84,33.82,33.83,4800.0,30.0378,30.0467,30.0289,30.0378,4800.0
2013-07-02 14:35:00,33.84,33.84,33.77,33.79,3800.0,30.0467,30.0467,29.9845,30.0023,3800.0
2013-07-02 14:40:00,33.79,33.8,33.77,33.79,4200.0,30.0023,30.0112,29.9845,30.0023,4200.0
2013-07-02 14:45:00,33.78,33.81,33.75,33.81,3900.0,29.9934,30.02,29.9668,30.02,3900.0
2013-07-02 14:50:00,33.81,33.88,33.79,33.87,7300.0,30.02,30.0822,30.0023,30.0733,7300.0
2013-07-02 14:55:00,33.86,33.86,33.81,33.81,2000.0,30.0644,30.0644,30.02,30.02,2000.0
2013-07-02 15:00:00,33.82,33.82,33.76,33.8,3600.0,30.0289,30.0289,29.9756,30.0112,3600.0
2013-07-02 15:05:00,33.82,33.83,33.8,33.81,3300.0,30.0289,30.0378,30.0112,30.02,3300.0
2013-07-02 15:10:00,33.81,33.84,33.8,33.84,18900.0,30.02,30.0467,30.0112,30.0467,18900.0
2013-07-02 15:15:00,33.85,33.85,33.82,33.84,6700.0,30.0556,30.0556,30.0289,30.0467,6700.0
2013-07-02 15:20:00,33.86,33.86,33.81,33.81,4900.0,30.0644,30.0644,30.02,30.02,4900.0
2013-07-02 15:25:00,33.81,33.82,33.77,33.8,6100.0,30.02,30.0289,29.9845,30.0112,6100.0
2013-07-02 15:30:00,33.8,33.81,33.76,33.81,6600.0,30.0112,30.02,29.9756,30.02,6600.0
2013-07-02 15:35:00,33.81,33.85,33.78,33.84,9500.0,30.02,30.0556,29.9934,30.0467,9500.0
2013-07-02 15:40:00,33.85,33.85,33.8,33.83,11000.0,30.0556,30.0556,30.0112,30.0378,11000.0
2013-07-02 15:45:00,33.84,33.93,33.84,33.9,10000.0,30.0467,30.1266,30.0467,30.1,10000.0
2013-07-02 15:50:00,33.89,33.93,33.89,33.89,8500.0,30.0911,30.1266,30.0911,30.0911,8500.0
2013-07-02 15:55:00,33.9,33.91,33.87,33.9,21300.0,30.1,30.1088,30.0733,30.1,21300.0
2013-07-03 09:30:00,33.79,34.02,33.79,34.02,2200.0,30.0023,30.2065,30.0023,30.2065,2200.0
2013-07-03 09:35:00,34.01,34.05,33.93,33.96,5900.0,30.1976,30.2331,30.1266,30.1532,5900.0
2013-07-03 09:40:00,33.94,34.21,33.94,34.16,7300.0,30.1355,30.3752,30.1355,30.3308,7300.0
2013-07-03 09:45:00,34.17,34.23,34.12,34.2,7800.0,30.3397,30.393,30.2953,30.3663,7800.0
2013-07-03 09:50:00,34.15,34.28,34.15,34.28,6500.0,30.3219,30.4374,30.3219,30.4374,6500.0
2013-07-03 09:55:00,34.28,34.36,34.23,34.23,7500.0,30.4374,30.5084,30.393,30.393,7500.0
2013-07-03 10:00:00,34.24,34.25,34.14,34.2,3400.0,30.4018,30.4107,30.313,30.3663,3400.0
2013-07-03 10:05:00,34.2,34.31,34.17,34.25,6300.0,30.3663,30.464,30.3397,30.4107,6300.0
2013-07-03 10:10:00,34.22,34.22,34.12,34.14,1900.0,30.3841,30.3841,30.2953,30.313,1900.0
2013-07-03 10:15:00,34.17,34.17,34.14,34.14,1600.0,30.3397,30.3397,30.313,30.313,1600.0
2013-07-03 10:20:00,34.11,34.19,34.11,34.19,3100.0,30.2864,30.3574,30.2864,30.3574,3100.0
2013-07-03 10:25:00,34.18,34.2,34.14,34.2,3400.0,30.3486,30.3663,30.313,30.3663,3400.0
2013-07-03 10:30:00,34.2,34.25,34.19,34.24,2300.0,30.3663,30.4107,30.3574,30.4018,2300.0
2013-07-03 10:35:00,34.24,34.24,34.17,34.17,2500.0,30.4018,30.4018,30.3397,30.3397,2500.0
2013-07-03 10:40:00,34.16,34.17,34.12,34.17,2300.0,30.3308,30.3397,30.2953,30.3397,2300.0
2013-07-03 10:45:00,34.19,34.19,34.16,34.16,1600.0,30.3574,30.3574,30.3308,30.3308,1600.0
2013-07-03 10:50:00,34.16,34.19,34.16,34.19,1300.0,30.3308,30.3574,30.3308,30.3574,1300.0
2013-07-03 10:55:00,34.21,34.23,34.11,34.11,2900.0,30.3752,30.393,30.2864,30.2864,2900.0
2013-07-03 11:00:00,34.1,34.19,34.1,34.19,3900.0,30.2775,30.3574,30.2775,30.3574,3900.0
2013-07-03 11:05:00,34.14,34.17,34.14,34.17,1100.0,30.313,30.3397,30.313,30.3397,1100.0
2013-07-03 11:10:00,34.17,34.2,34.17,34.19,2500.0,30.3397,30.3663,30.3397,30.3574,2500.0
2013-07-03 11:15:00,34.21,34.24,34.21,34.24,800.0,30.3752,30.4018,30.3752,30.4018,800.0
2013-07-03 11:20:00,34.25,34.27,34.19,34.19,6900.0,30.4107,30.4285,30.3574,30.3574,6900.0
2013-07-03 11:25:00,34.2,34.21,34.2,34.21,600.0,30.3663,30.3752,30.3663,30.3752,600.0
2013-07-03 11:30:00,34.23,34.27,34.23,34.27,2800.0,30.393,30.4285,30.393,30.4285,2800.0
2013-07-03 11:35:00,34.26,34.26,34.22,34.24,1500.0,30.4196,30.4196,30.3841,30.4018,1500.0
2013-07-03 11:40:00,34.21,34.25,34.2,34.25,2700.0,30.3752,30.4107,30.3663,30.4107,2700.0
2013-07-03 11:45:00,34.25,34.25,34.2,34.2,1300.0,30.4107,30.4107,30.3663,30.3663,1300.0
2013-07-03 11:50:00,34.18,34.29,34.18,34.25,8500.0,30.3486,30.4462,30.3486,30.4107,8500.0
2013-07-03 11:55:00,34.26,34.35,34.25,34.35,5200.0,30.4196,30.4995,30.4107,30.4995,5200.0
2013-07-03 12:00:00,34.32,34.34,34.29,34.3,6000.0,30.4729,30.4906,30.4462,30.4551,6000.0
2013-07-03 12:05:00,34.28,34.3,34.22,34.26,15500.0,30.4374,30.4551,30.3841,30.4196,15500.0
2013-07-03 12:10:00,34.27,34.28,34.25,34.28,3000.0,30.4285,30.4374,30.4107,30.4374,3000.0
2013-07-03 12:15:00,34.28,34.31,34.25,34.28,6800.0,30.4374,30.464,30.4107,30.4374,6800.0
2013-07-03 12:20:00,34.3,34.33,34.29,34.32,1600.0,30.4551,30.4817,30.4462,30.4729,1600.0
2013-07-03 12:25:00,34.3,34.31,34.28,34.28,2800.0,30.4551,30.464,30.4374,30.4374,2800.0
2013-07-03 12:30:00,34.28,34.29,34.24,34.24,3200.0,30.4374,30.4462,30.4018,30.4018,3200.0
2013-07-03 12:35:00,34.23,34.23,34.2,34.2,1800.0,30.393,30.393,30.3663,30.3663,1800.0
2013-07-03 12:40:00,34.19,34.19,34.09,34.11,9400.0,30.3574,30.3574,30.2687,30.2864,9400.0
2013-07-03 12:45:00,34.11,34.14,34.06,34.07,10300.0,30.2864,30.313,30.242,30.2509,10300.0
2013-07-03 12:50:00,34.07,34.08,33.99,33.99,13600.0,30.2509,30.2598,30.1799,30.1799,13600.0
2013-07-03 12:55:00,34.0,34.14,34.0,34.13,18100.0,30.1887,30.313,30.1887,30.3042,18100.0
2013-07-05 09:30:00,34.33,34.33,34.33,34.33,900.0,30.4817,30.4817,30.4817,30.4817,900.0
2013-07-05 09:35:00,34.42,34.49,34.42,34.48,1200.0,30.5617,30.6238,30.5617,30.6149,1200.0
2013-07-05 09:40:00,34.48,34.51,34.48,34.5,3100.0,30.6149,30.6416,30.6149,30.6327,3100.0
2013-07-05 09:45:00,34.54,34.59,34.5,34.59,1500.0,30.6682,30.7126,30.6327,30.7126,1500.0
2013-07-05 09:50:00,34.58,34.69,34.58,34.65,2500.0,30.7037,30.8014,30.7037,30.7659,2500.0
2013-07-05 09:55:00,34.58,34.58,34.58,34.58,100.0,30.7037,30.7037,30.7037,30.7037,100.0
2013-07-05 10:00:00,34.54,34.54,34.47,34.49,2700.0,30.6682,30.6682,30.6061,30.6238,2700.0
2013-07-05 10:05:00,34.5,34.52,34.5,34.5,3300.0,30.6327,30.6505,30.6327,30.6327,3300.0
2013-07-05 10:10:00,34.44,34.44,34.41,34.41,200.0,30.5794,30.5794,30.5528,30.5528,200.0
2013-07-05 10:15:00,34.39,34.4,34.36,34.36,3100.0,30.535,30.5439,30.5084,30.5084,3100.0
2013-07-05 10:20:00,34.33,34.33,34.31,34.31,1100.0,30.4817,30.4817,30.464,30.464,1100.0
2013-07-05 10:25:00,34.33,34.33,34.33,34.33,100.0,30.4817,30.4817,30.4817,30.4817,100.0
2013-07-05 10:30:00,34.34,34.36,34.33,34.36,600.0,30.4906,30.5084,30.4817,30.5084,600.0
2013-07-05 10:35:00,34.34,34.34,34.34,34.34,100.0,30.4906,30.4906,30.4906,30.4906,100.0
2013-07-05 10:40:00,34.3,34.34,34.29,34.29,3300.0,30.4551,30.4906,30.4462,30.4462,3300.0
2013-07-05 10:45:00,34.29,34.31,34.28,34.29,1000.0,30.4462,30.464,30.4374,30.4462,1000.0
2013-07-05 10:50:00,34.29,34.3,34.26,34.3,1700.0,30.4462,30.4551,30.4196,30.4551,1700.0
2013-07-05 10:55:00,34.31,34.35,34.29,34.35,1100.0,30.464,30.4995,30.4462,30.4995,1100.0
2013-07-05 11:00:00,34.35,34.37,34.32,34.35,4800.0,30.4995,30.5173,30.4729,30.4995,4800.0
2013-07-05 11:05:00,34.34,34.35,34.3,34.31,2600.0,30.4906,30.4995,30.4551,30.464,2600.0
2013-07-05 11:10:00,34.35,34.35,34.3,34.3,400.0,30.4995,30.4995,30.4551,30.4551,400.0
2013-07-05 11:15:00,34.29,34.3,34.27,34.3,1700.0,30.4462,30.4551,30.4285,30.4551,1700.0
2013-07-05 11:20:00,34.31,34.31,34.29,34.3,1100.0,30.464,30.464,30.4462,30.4551,1100.0
2013-07-05 11:25:00,34.27,34.28,34.27,34.28,1000.0,30.4285,30.4374,30.4285,30.4374,1000.0
2013-07-05 11:30:00,34.25,34.25,34.16,34.16,2000.0,30.4107,30.4107,30.3308,30.3308,2000.0
2013-07-05 11:35:00,34.19,34.23,34.18,34.23,2500.0,30.3574,30.393,30.3486,30.393,2500.0
2013-07-05 11:40:00,34.23,34.23,34.23,34.23,0.0,30.393,30.393,30.393,30.393,0.0
2013-07-05 11:45:00,34.19,34.19,34.18,34.18,500.0,30.3574,30.3574,30.3486,30.3486,500.0
2013-07-05 11:50:00,34.23,34.23,34.21,34.22,400.0,30.393,30.393,30.3752,30.3841,400.0
2013-07-05 11:55:00,34.2,34.31,34.19,34.29,3700.0,30.3663,30.464,30.3574,30.4462,3700.0
2013-07-05 12:00:00,34.28,34.28,34.28,34.28,600.0,30.4374,30.4374,30.4374,30.4374,600.0
2013-07-05 12:05:00,34.27,34.28,34.27,34.27,300.0,30.4285,30.4374,30.4285,30.4285,300.0
2013-07-05 12:10:00,34.27,34.28,34.27,34.28,500.0,30.4285,30.4374,30.4285,30.4374,500.0
2013-07-05 12:15:00,34.26,34.29,34.26,34.29,300.0,30.4196,30.4462,30.4196,30.4462,300.0
2013-07-05 12:20:00,34.27,34.29,34.26,34.26,1300.0,30.4285,30.4462,30.4196,30.4196,1300.0
2013-07-05 12:25:00,34.24,34.24,34.19,34.23,1000.0,30.4018,30.4018,30.3574,30.393,1000.0
2013-07-05 12:30:00,34.24,34.25,34.22,34.24,900.0,30.4018,30.4107,30.3841,30.4018,900.0
2013-07-05 12:35:00,34.25,34.25,34.24,34.24,600.0,30.4107,30.4107,30.4018,30.4018,600.0
2013-07-05 12:40:00,34.22,34.25,34.22,34.25,1300.0,30.3841,30.4107,30.3841,30.4107,1300.0
2013-07-05 12:45:00,34.25,34.25,34.23,34.25,700.0,30.4107,30.4107,30.393,30.4107,700.0
2013-07-05 12:50:00,34.23,34.24,34.23,34.24,200.0,30.393,30.4018,30.393,30.4018,200.0
2013-07-05 12:55:00,34.25,34.26,34.25,34.26,500.0,30.4107,30.4196,30.4107,30.4196,500.0
2013-07-05 13:00:00,34.26,34.27,34.25,34.25,500.0,30.4196,30.4285,30.4107,30.4107,500.0
2013-07-05 13:05:00,34.23,34.25,34.23,34.24,700.0,30.393,30.4107,30.393,30.4018,700.0
2013-07-05 13:10:00,34.27,34.28,34.25,34.28,2200.0,30.4285,30.4374,30.4107,30.4374,2200.0
2013-07-05 13:15:00,34.28,34.28,34.23,34.26,800.0,30.4374,30.4374,30.393,30.4196,800.0
2013-07-05 13:20:00,34.23,34.26,34.23,34.24,900.0,30.393,30.4196,30.393,30.4018,900.0
2013-07-05 13:25:00,34.23,34.25,34.22,34.22,800.0,30.393,30.4107,30.3841,30.3841,800.0
2013-07-05 13:30:00,34.24,34.27,34.24,34.27,1000.0,30.4018,30.4285,30.4018,30.4285,1000.0
2013-07-05 13:35:00,34.25,34.27,34.25,34.26,300.0,30.4107,30.4285,30.4107,30.4196,300.0
2013-07-05 13:40:00,34.26,34.26,34.26,34.26,300.0,30.4196,30.4196,30.4196,30.4196,300.0
2013-07-05 13:45:00,34.26,34.26,34.24,34.24,1000.0,30.4196,30.4196,30.4018,30.4018,1000.0
2013-07-05 13:50:00,34.25,34.26,34.24,34.25,1800.0,30.4107,30.4196,30.4018,30.4107,1800.0
2013-07-05 13:55:00,34.26,34.28,34.25,34.28,2500.0,30.4196,30.4374,30.4107,30.4374,2500.0
2013-07-05 14:00:00,34.26,34.28,34.26,34.27,4300.0,30.4196,30.4374,30.4196,30.4285,4300.0
2013-07-05 14:05:00,34.27,34.3,34.27,34.3,2800.0,30.4285,30.4551,30.4285,30.4551,2800.0
2013-07-05 14:10:00,34.29,34.35,34.29,34.33,2600.0,30.4462,30.4995,30.4462,30.4817,2600.0
2013-07-05 14:15:00,34.34,34.34,34.29,34.31,1500.0,30.4906,30.4906,30.4462,30.464,1500.0
2013-07-05 14:20:00,34.32,34.36,34.32,34.36,3400.0,30.4729,30.5084,30.4729,30.5084,3400.0
2013-07-05 14:25:00,34.34,34.35,34.33,34.33,2000.0,30.4906,30.4995,30.4817,30.4817,2000.0
2013-07-05 14:30:00,34.34,34.37,34.29,34.29,9900.0,30.4906,30.5173,30.4462,30.4462,9900.0
2013-07-05 14:35:00,34.32,34.35,34.32,34.32,2700.0,30.4729,30.4995,30.4729,30.4729,2700.0
2013-07-05 14:40:00,34.29,34.29,34.29,34.29,100.0,30.4462,30.4462,30.4462,30.4462,100.0
2013-07-05 14:45:00,34.3,34.3,34.29,34.29,1500.0,30.4551,30.4551,30.4462,30.4462,1500.0
2013-07-05 14:50:00,34.28,34.31,34.28,34.31,1100.0,30.4374,30.464,30.4374,30.464,1100.0
2013-07-05 14:55:00,34.3,34.31,34.3,34.31,200.0,30.4551,30.464,30.4551,30.464,200.0
2013-07-05 15:00:00,34.31,34.32,34.29,34.31,1000.0,30.464,30.4729,30.4462,30.464,1000.0
2013-07-05 15:05:00,34.32,34.32,34.29,34.31,800.0,30.4729,30.4729,30.4462,30.464,800.0
2013-07-05 15:10:00,34.28,34.29,34.28,34.29,700.0,30.4374,30.4462,30.4374,30.4462,700.0
2013-07-05 15:15:00,34.31,34.31,34.28,34.28,900.0,30.464,30.464,30.4374,30.4374,900.0
2013-07-05 15:20:00,34.28,34.28,34.25,34.25,2100.0,30.4374,30.4374,30.4107,30.4107,2100.0
2013-07-05 15:25:00,34.27,34.27,34.25,34.25,1500.0,30.4285,30.4285,30.4107,30.4107,1500.0
2013-07-05 15:30:00,34.26,34.3,34.26,34.3,1100.0,30.4196,30.4551,30.4196,30.4551,1100.0
2013-07-05 15:35:00,34.3,34.34,34.3,34.34,1400.0,30.4551,30.4906,30.4551,30.4906,1400.0
2013-07-05 15:40:00,34.34,34.35,34.32,34.35,2900.0,30.4906,30.4995,30.4729,30.4995,2900.0
2013-07-05 15:45:00,34.35,34.36,34.27,34.33,17000.0,30.4995,30.5084,30.4285,30.4817,17000.0
2013-07-05 15:50:00,34.34,34.44,34.33,34.44,2600.0,30.4906,30.5794,30.4817,30.5794,2600.0
2013-07-05 15:55:00,34.44,34.49,34.43,34.47,21200.0,30.5794,30.6238,30.5705,30.6061,21200.0
2013-07-08 09:30:00,34.54,34.68,34.54,34.68,2200.0,30.6682,30.7925,30.6682,30.7925,2200.0
2013-07-08 09:35:00,34.7,34.72,34.64,34.64,3000.0,30.8103,30.828,30.757,30.757,3000.0
2013-07-08 09:40:00,34.66,34.66,34.61,34.63,1900.0,30.7748,30.7748,30.7304,30.7481,1900.0
2013-07-08 09:45:00,34.65,34.66,34.62,34.62,1500.0,30.7659,30.7748,30.7392,30.7392,1500.0
2013-07-08 09:50:00,34.66,34.73,34.66,34.71,3500.0,30.7748,30.8369,30.7748,30.8192,3500.0
2013-07-08 09:55:00,34.7,34.73,34.66,34.73,1900.0,30.8103,30.8369,30.7748,30.8369,1900.0
2013-07-08 10:00:00,34.71,34.73,34.66,34.72,4200.0,30.8192,30.8369,30.7748,30.828,4200.0
2013-07-08 10:05:00,34.7,34.73,34.7,34.72,2700.0,30.8103,30.8369,30.8103,30.828,2700.0
2013-07-08 10:10:00,34.73,34.76,34.71,34.74,4800.0,30.8369,30.8635,30.8192,30.8458,4800.0
2013-07-08 10:15:00,34.72,34.72,34.69,34.7,900.0,30.828,30.828,30.8014,30.8103,900.0
2013-07-08 10:20:00,34.72,34.74,34.7,34.7,1200.0,30.828,30.8458,30.8103,30.8103,1200.0
2013-07-08 10:25:00,34.71,34.75,34.7,34.72,1500.0,30.8192,30.8547,30.8103,30.828,1500.0
2013-07-08 10:30:00,34.72,34.74,34.72,34.74,1800.0,30.828,30.8458,30.828,30.8458,1800.0
2013-07-08 10:35:00,34.74,34.74,34.7,34.7,1500.0,30.8458,30.8458,30.8103,30.8103,1500.0
2013-07-08 10:40:00,34.67,34.71,34.65,34.71,2000.0,30.7836,30.8192,30.7659,30.8192,2000.0
2013-07-08 10:45:00,34.7,34.71,34.65,34.65,1200.0,30.8103,30.8192,30.7659,30.7659,1200.0
2013-07-08 10:50:00,34.65,34.65,34.65,34.65,200.0,30.7659,30.7659,30.7659,30.7659,200.0
2013-07-08 10:55:00,34.64,34.66,34.64,34.65,3900.0,30.757,30.7748,30.757,30.7659,3900.0
2013-07-08 11:00:00,34.66,34.69,34.66,34.69,800.0,30.7748,30.8014,30.7748,30.8014,800.0
2013-07-08 11:05:00,34.69,34.7,34.68,34.69,500.0,30.8014,30.8103,30.7925,30.8014,500.0
2013-07-08 11:10:00,34.69,34.71,34.69,34.71,2100.0,30.8014,30.8192,30.8014,30.8192,2100.0
2013-07-08 11:15:00,34.71,34.71,34.68,34.68,300.0,30.8192,30.8192,30.7925,30.7925,300.0
2013-07-08 11:20:00,34.69,34.71,34.69,34.69,2200.0,30.8014,30.8192,30.8014,30.8014,2200.0
2013-07-08 11:25:00,34.66,34.69,34.63,34.69,2600.0,30.7748,30.8014,30.7481,30.8014,2600.0
2013-07-08 11:30:00,34.67,34.67,34.65,34.65,200.0,30.7836,30.7836,30.7659,30.7659,200.0
2013-07-08 11:35:00,34.67,34.73,34.67,34.69,4600.0,30.7836,30.8369,30.7836,30.8014,4600.0
2013-07-08 11:40:00,34.69,34.72,34.69,34.7,4000.0,30.8014,30.828,30.8014,30.8103,4000.0
2013-07-08 11:45:00,34.72,34.72,34.69,34.7,3400.0,30.828,30.828,30.8014,30.8103,3400.0
2013-07-08 11:50:00,34.69,34.7,34.68,34.68,2500.0,30.8014,30.8103,30.7925,30.7925,2500.0
2013-07-08 11:55:00,34.68,34.69,34.67,34.69,3200.0,30.7925,30.8014,30.7836,30.8014,3200.0
2013-07-08 12:00:00,34.69,34.72,34.68,34.7,2200.0,30.8014,30.828,30.7925,30.8103,2200.0
2013-07-08 12:05:00,34.69,34.71,34.64,34.64,6500.0,30.8014,30.8192,30.757,30.757,6500.0
2013-07-08 12:10:00,34.64,34.64,34.62,34.62,2800.0,30.757,30.757,30.7392,30.7392,2800.0
2013-07-08 12:15:00,34.62,34.64,34.61,34.63,72600.0,30.7392,30.757,30.7304,30.7481,72600.0
2013-07-08 12:20:00,34.64,34.69,34.62,34.62,3700.0,30.757,30.8014,30.7392,30.7392,3700.0
2013-07-08 12:25:00,34.62,34.64,34.56,34.59,18100.0,30.7392,30.757,30.686,30.7126,18100.0
2013-07-08 12:30:00,34.56,34.61,34.55,34.6,2500.0,30.686,30.7304,30.6771,30.7215,2500.0
2013-07-08 12:35:00,34.56,34.65,34.56,34.62,5300.0,30.686,30.7659,30.686,30.7392,5300.0
2013-07-08 12:40:00,34.64,34.64,34.54,34.54,7800.0,30.757,30.757,30.6682,30.6682,7800.0
2013-07-08 12:45:00,34.58,34.62,34.58,34.6,1600.0,30.7037,30.7392,30.7037,30.7215,1600.0
2013-07-08 12:50:00,34.61,34.62,34.58,34.62,3800.0,30.7304,30.7392,30.7037,30.7392,3800.0
2013-07-08 12:55:00,34.62,34.62,34.56,34.56,2000.0,30.7392,30.7392,30.686,30.686,2000.0
2013-07-08 13:00:00,34.59,34.6,34.59,34.59,800.0,30.7126,30.7215,30.7126,30.7126,800.0
2013-07-08 13:05:00,34.58,34.59,34.58,34.59,1400.0,30.7037,30.7126,30.7037,30.7126,1400.0
2013-07-08 13:10:00,34.6,34.61,34.58,34.59,3800.0,30.7215,30.7304,30.7037,30.7126,3800.0
2013-07-08 13:15:00,34.59,34.6,34.58,34.58,1200.0,30.7126,30.7215,30.7037,30.7037,1200.0
2013-07-08 13:20:00,34.59,34.59,34.54,34.58,4600.0,30.7126,30.7126,30.6682,30.7037,4600.0
2013-07-08 13:25:00,34.56,34.56,34.53,34.55,1500.0,30.686,30.686,30.6593,30.6771,1500.0
2013-07-08 13:30:00,34.56,34.59,34.56,34.59,700.0,30.686,30.7126,30.686,30.7126,700.0
2013-07-08 13:35:00,34.6,34.6,34.58,34.58,600.0,30.7215,30.7215,30.7037,30.7037,600.0
2013-07-08 13:40:00,34.58,34.6,34.58,34.59,5000.0,30.7037,30.7215,30.7037,30.7126,5000.0
2013-07-08 13:45:00,34.6,34.61,34.58,34.59,2500.0,30.7215,30.7304,30.7037,30.7126,2500.0
2013-07-08 13:50:00,34.6,34.61,34.56,34.59,3700.0,30.7215,30.7304,30.686,30.7126,3700.0
2013-07-08 13:55:00,34.59,34.6,34.58,34.6,1300.0,30.7126,30.7215,30.7037,30.7215,1300.0
2013-07-08 14:00:00,34.6,34.61,34.59,34.61,2500.0,30.7215,30.7304,30.7126,30.7304,2500.0
2013-07-08 14:05:00,34.61,34.62,34.57,34.57,4700.0,30.7304,30.7392,30.6948,30.6948,4700.0
2013-07-08 14:10:00,34.57,34.58,34.55,34.55,2200.0,30.6948,30.7037,30.6771,30.6771,2200.0
2013-07-08 14:15:00,34.55,34.59,34.55,34.57,10400.0,30.6771,30.7126,30.6771,30.6948,10400.0
2013-07-08 14:20:00,34.57,34.61,34.57,34.59,1900.0,30.6948,30.7304,30.6948,30.7126,1900.0
2013-07-08 14:25:00,34.6,34.6,34.59,34.59,2600.0,30.7215,30.7215,30.7126,30.7126,2600.0
2013-07-08 14:30:00,34.57,34.59,34.57,34.58,600.0,30.6948,30.7126,30.6948,30.7037,600.0
2013-07-08 14:35:00,34.58,34.59,34.58,34.59,2000.0,30.7037,30.7126,30.7037,30.7126,2000.0
2013-07-08 14:40:00,34.58,34.59,34.56,34.57,4200.0,30.7037,30.7126,30.686,30.6948,4200.0
2013-07-08 14:45:00,34.58,34.58,34.54,34.56,2200.0,30.7037,30.7037,30.6682,30.686,2200.0
2013-07-08 14:50:00,34.56,34.57,34.53,34.56,5100.0,30.686,30.6948,30.6593,30.686,5100.0
2013-07-08 14:55:00,34.58,34.58,34.56,34.56,700.0,30.7037,30.7037,30.686,30.686,700.0
2013-07-08 15:00:00,34.56,34.56,34.52,34.52,11300.0,30.686,30.686,30.6505,30.6505,11300.0
2013-07-08 15:05:00,34.53,34.53,34.51,34.53,1400.0,30.6593,30.6593,30.6416,30.6593,1400.0
2013-07-08 15:10:00,34.53,34.53,34.47,34.48,8100.0,30.6593,30.6593,30.6061,30.6149,8100.0
2013-07-08 15:15:00,34.48,34.49,34.45,34.47,2500.0,30.6149,30.6238,30.5883,30.6061,2500.0
2013-07-08 15:20:00,34.48,34.48,34.45,34.46,4200.0,30.6149,30.6149,30.5883,30.5972,4200.0
2013-07-08 15:25:00,34.46,34.5,34.44,34.46,4500.0,30.5972,30.6327,30.5794,30.5972,4500.0
2013-07-08 15:30:00,34.47,34.5,34.47,34.49,2600.0,30.6061,30.6327,30.6061,30.6238,2600.0
2013-07-08 15:35:00,34.5,34.51,34.46,34.46,5100.0,30.6327,30.6416,30.5972,30.5972,5100.0
2013-07-08 15:40:00,34.47,34.48,34.47,34.47,600.0,30.6061,30.6149,30.6061,30.6061,600.0
2013-07-08 15:45:00,34.47,34.49,34.46,34.49,5500.0,30.6061,30.6238,30.5972,30.6238,5500.0
2013-07-08 15:50:00,34.49,34.5,34.46,34.47,8900.0,30.6238,30.6327,30.5972,30.6061,8900.0
2013-07-08 15:55:00,34.47,34.53,34.45,34.5,21900.0,30.6061,30.6593,30.5883,30.6327,21900.0
2013-07-09 09:30:00,34.74,34.76,34.66,34.66,3800.0,30.8458,30.8635,30.7748,30.7748,3800.0
2013-07-09 09:35:00,34.7,34.78,34.7,34.76,4000.0,30.8103,30.8813,30.8103,30.8635,4000.0
2013-07-09 09:40:00,34.77,34.79,34.69,34.71,7200.0,30.8724,30.8902,30.8014,30.8192,7200.0
2013-07-09 09:45:00,34.68,34.68,34.42,34.43,49500.0,30.7925,30.7925,30.5617,30.5705,49500.0
2013-07-09 09:50:00,34.43,34.55,34.34,34.55,18100.0,30.5705,30.6771,30.4906,30.6771,18100.0
2013-07-09 09:55:00,34.52,34.53,34.37,34.4,12800.0,30.6505,30.6593,30.5173,30.5439,12800.0
2013-07-09 10:00:00,34.39,34.39,34.23,34.33,12200.0,30.535,30.535,30.393,30.4817,12200.0
2013-07-09 10:05:00,34.3,34.33,34.26,34.29,13800.0,30.4551,30.4817,30.4196,30.4462,13800.0
2013-07-09 10:10:00,34.27,34.29,34.18,34.19,17600.0,30.4285,30.4462,30.3486,30.3574,17600.0
2013-07-09 10:15:00,34.19,34.19,33.76,34.06,111900.0,30.3574,30.3574,29.9756,30.242,111900.0
2013-07-09 10:20:00,34.07,34.09,33.92,34.03,19300.0,30.2509,30.2687,30.1177,30.2154,19300.0
2013-07-09 10:25:00,34.04,34.06,33.86,33.91,7100.0,30.2243,30.242,30.0644,30.1088,7100.0
2013-07-09 10:30:00,33.93,34.03,33.93,33.95,14100.0,30.1266,30.2154,30.1266,30.1443,14100.0
2013-07-09 10:35:00,33.95,34.07,33.94,34.02,8300.0,30.1443,30.2509,30.1355,30.2065,8300.0
2013-07-09 10:40:00,34.0,34.0,33.97,33.99,6500.0,30.1887,30.1887,30.1621,30.1799,6500.0
2013-07-09 10:45:00,33.99,34.06,33.97,34.0,16700.0,30.1799,30.242,30.1621,30.1887,16700.0
2013-07-09 10:50:00,33.99,34.03,33.97,33.97,11600.0,30.1799,30.2154,30.1621,30.1621,11600.0
2013-07-09 10:55:00,33.99,34.0,33.96,34.0,2600.0,30.1799,30.1887,30.1532,30.1887,2600.0
2013-07-09 11:00:00,33.98,34.09,33.98,34.02,19800.0,30.171,30.2687,30.171,30.2065,19800.0
2013-07-09 11:05:00,34.02,34.04,33.97,34.03,4800.0,30.2065,30.2243,30.1621,30.2154,4800.0
2013-07-09 11:10:00,34.02,34.11,33.99,34.09,11800.0,30.2065,30.2864,30.1799,30.2687,11800.0
2013-07-09 11:15:00,34.09,34.12,34.0,34.04,13400.0,30.2687,30.2953,30.1887,30.2243,13400.0
2013-07-09 11:20:00,34.05,34.05,34.0,34.02,5300.0,30.2331,30.2331,30.1887,30.2065,5300.0
2013-07-09 11:25:00,34.02,34.05,33.97,33.99,21700.0,30.2065,30.2331,30.1621,30.1799,21700.0
2013-07-09 11:30:00,34.01,34.07,34.01,34.02,7900.0,30.1976,30.2509,30.1976,30.2065,7900.0
2013-07-09 11:35:00,34.02,34.23,34.02,34.18,51500.0,30.2065,30.393,30.2065,30.3486,51500.0
2013-07-09 11:40:00,34.2,34.24,34.2,34.24,10300.0,30.3663,30.4018,30.3663,30.4018,10300.0
2013-07-09 11:45:00,34.24,34.24,34.19,34.23,10700.0,30.4018,30.4018,30.3574,30.393,10700.0
2013-07-09 11:50:00,34.24,34.24,34.14,34.15,17700.0,30.4018,30.4018,30.313,30.3219,17700.0
2013-07-09 11:55:00,34.15,34.17,34.15,34.16,5000.0,30.3219,30.3397,30.3219,30.3308,5000.0
2013-07-09 12:00:00,34.16,34.16,34.15,34.16,2600.0,30.3308,30.3308,30.3219,30.3308,2600.0
2013-07-09 12:05:00,34.16,34.22,34.15,34.21,25700.0,30.3308,30.3841,30.3219,30.3752,25700.0
2013-07-09 12:10:00,34.21,34.25,34.21,34.25,200.0,30.3752,30.4107,30.3752,30.4107,200.0
2013-07-09 12:15:00,34.25,34.25,34.2,34.22,12500.0,30.4107,30.4107,30.3663,30.3841,12500.0
2013-07-09 12:20:00,34.24,34.24,34.16,34.19,27600.0,30.4018,30.4018,30.3308,30.3574,27600.0
2013-07-09 12:25:00,34.19,34.2,34.1,34.12,19700.0,30.3574,30.3663,30.2775,30.2953,19700.0
2013-07-09 12:30:00,34.15,34.15,34.11,34.13,800.0,30.3219,30.3219,30.2864,30.3042,800.0
2013-07-09 12:35:00,34.16,34.2,34.14,34.14,22200.0,30.3308,30.3663,30.313,30.313,22200.0
2013-07-09 12:40:00,34.14,34.19,34.09,34.16,14800.0,30.313,30.3574,30.2687,30.3308,14800.0
2013-07-09 12:45:00,34.2,34.2,34.09,34.1,11500.0,30.3663,30.3663,30.2687,30.2775,11500.0
2013-07-09 12:50:00,34.11,34.17,34.11,34.14,7900.0,30.2864,30.3397,30.2864,30.313,7900.0
2013-07-09 12:55:00,34.17,34.21,34.17,34.21,600.0,30.3397,30.3752,30.3397,30.3752,600.0
2013-07-09 13:00:00,34.21,34.25,34.2,34.25,3300.0,30.3752,30.4107,30.3663,30.4107,3300.0
2013-07-09 13:05:00,34.26,34.26,34.25,34.25,300.0,30.4196,30.4196,30.4107,30.4107,300.0
2013-07-09 13:10:00,34.25,34.26,34.0,34.0,35500.0,30.4107,30.4196,30.1887,30.1887,35500.0
2013-07-09 13:15:00,33.99,34.06,33.76,33.77,58000.0,30.1799,30.242,29.9756,29.9845,58000.0
2013-07-09 13:20:00,33.77,33.93,33.68,33.85,50400.0,29.9845,30.1266,29.9046,30.0556,50400.0
2013-07-09 13:25:00,33.86,33.96,33.84,33.89,7600.0,30.0644,30.1532,30.0467,30.0911,7600.0
2013-07-09 13:30:00,33.92,33.92,33.84,33.92,8800.0,30.1177,30.1177,30.0467,30.1177,8800.0
2013-07-09 13:35:00,33.92,33.94,33.91,33.91,600.0,30.1177,30.1355,30.1088,30.1088,600.0
2013-07-09 13:40:00,33.91,33.91,33.89,33.91,3700.0,30.1088,30.1088,30.0911,30.1088,3700.0
2013-07-09 13:45:00,33.91,33.96,33.91,33.94,6600.0,30.1088,30.1532,30.1088,30.1355,6600.0
2013-07-09 13:50:00,33.93,33.95,33.91,33.94,3700.0,30.1266,30.1443,30.1088,30.1355,3700.0
2013-07-09 13:55:00,33.95,33.98,33.91,33.92,6400.0,30.1443,30.171,30.1088,30.1177,6400.0
2013-07-09 14:00:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2013-07-09 14:05:00,33.98,33.98,33.96,33.97,5100.0,30.171,30.171,30.1532,30.1621,5100.0
2013-07-09 14:10:00,33.97,33.98,33.95,33.97,6000.0,30.1621,30.171,30.1443,30.1621,6000.0
2013-07-09 14:15:00,33.97,33.97,33.91,33.95,7900.0,30.1621,30.1621,30.1088,30.1443,7900.0
2013-07-09 14:20:00,33.94,33.97,33.94,33.97,2800.0,30.1355,30.1621,30.1355,30.1621,2800.0
2013-07-09 14:25:00,33.97,34.03,33.97,34.02,3400.0,30.1621,30.2154,30.1621,30.2065,3400.0
2013-07-09 14:30:00,34.03,34.15,34.02,34.14,4500.0,30.2154,30.3219,30.2065,30.313,4500.0
2013-07-09 14:35:00,34.15,34.16,34.15,34.16,1900.0,30.3219,30.3308,30.3219,30.3308,1900.0
2013-07-09 14:40:00,34.17,34.17,34.16,34.17,2400.0,30.3397,30.3397,30.3308,30.3397,2400.0
2013-07-09 14:45:00,34.19,34.19,34.16,34.18,2300.0,30.3574,30.3574,30.3308,30.3486,2300.0
2013-07-09 14:50:00,34.17,34.17,34.14,34.14,4700.0,30.3397,30.3397,30.313,30.313,4700.0
2013-07-09 14:55:00,34.16,34.17,34.15,34.16,3800.0,30.3308,30.3397,30.3219,30.3308,3800.0
2013-07-09 15:00:00,34.16,34.24,34.16,34.23,3400.0,30.3308,30.4018,30.3308,30.393,3400.0
2013-07-09 15:05:00,34.23,34.26,34.2,34.25,9700.0,30.393,30.4196,30.3663,30.4107,9700.0
2013-07-09 15:10:00,34.25,34.28,34.24,34.24,5500.0,30.4107,30.4374,30.4018,30.4018,5500.0
2013-07-09 15:15:00,34.24,34.26,34.23,34.26,3300.0,30.4018,30.4196,30.393,30.4196,3300.0
2013-07-09 15:20:00,34.28,34.29,34.26,34.26,4100.0,30.4374,30.4462,30.4196,30.4196,4100.0
2013-07-09 15:25:00,34.27,34.29,34.27,34.28,2600.0,30.4285,30.4462,30.4285,30.4374,2600.0
2013-07-09 15:30:00,34.27,34.28,34.26,34.28,3200.0,30.4285,30.4374,30.4196,30.4374,3200.0
2013-07-09 15:35:00,34.31,34.35,34.3,34.34,5000.0,30.464,30.4995,30.4551,30.4906,5000.0
2013-07-09 15:40:00,34.34,34.35,34.32,34.35,7800.0,30.4906,30.4995,30.4729,30.4995,7800.0
2013-07-09 15:45:00,34.34,34.34,34.26,34.26,15600.0,30.4906,30.4906,30.4196,30.4196,15600.0
2013-07-09 15:50:00,34.26,34.27,34.2,34.2,18100.0,30.4196,30.4285,30.3663,30.3663,18100.0
2013-07-09 15:55:00,34.2,34.27,34.19,34.26,32300.0,30.3663,30.4285,30.3574,30.4196,32300.0
2013-07-10 09:30:00,34.21,34.21,33.96,34.13,12200.0,30.3752,30.3752,30.1532,30.3042,12200.0
2013-07-10 09:35:00,34.16,34.25,34.16,34.25,2500.0,30.3308,30.4107,30.3308,30.4107,2500.0
2013-07-10 09:40:00,34.26,34.31,34.22,34.31,3300.0,30.4196,30.464,30.3841,30.464,3300.0
2013-07-10 09:45:00,34.33,34.42,34.31,34.32,5000.0,30.4817,30.5617,30.464,30.4729,5000.0
2013-07-10 09:50:00,34.35,34.35,34.33,34.33,300.0,30.4995,30.4995,30.4817,30.4817,300.0
2013-07-10 09:55:00,34.37,34.37,34.36,34.36,4700.0,30.5173,30.5173,30.5084,30.5084,4700.0
2013-07-10 10:00:00,34.37,34.37,34.22,34.26,14300.0,30.5173,30.5173,30.3841,30.4196,14300.0
2013-07-10 10:05:00,34.23,34.29,34.23,34.26,4600.0,30.393,30.4462,30.393,30.4196,4600.0
2013-07-10 10:10:00,34.26,34.26,34.16,34.16,2800.0,30.4196,30.4196,30.3308,30.3308,2800.0
2013-07-10 10:15:00,34.16,34.23,34.16,34.22,2500.0,30.3308,30.393,30.3308,30.3841,2500.0
2013-07-10 10:20:00,34.2,34.26,34.2,34.24,6400.0,30.3663,30.4196,30.3663,30.4018,6400.0
2013-07-10 10:25:00,34.23,34.23,34.14,34.14,5400.0,30.393,30.393,30.313,30.313,5400.0
2013-07-10 10:30:00,34.14,34.16,34.12,34.16,2000.0,30.313,30.3308,30.2953,30.3308,2000.0
2013-07-10 10:35:00,34.13,34.17,34.12,34.17,3500.0,30.3042,30.3397,30.2953,30.3397,3500.0
2013-07-10 10:40:00,34.19,34.23,34.19,34.23,1200.0,30.3574,30.393,30.3574,30.393,1200.0
2013-07-10 10:45:00,34.23,34.27,34.23,34.26,1500.0,30.393,30.4285,30.393,30.4196,1500.0
2013-07-10 10:50:00,34.27,34.31,34.21,34.21,3800.0,30.4285,30.464,30.3752,30.3752,3800.0
2013-07-10 10:55:00,34.23,34.23,34.23,34.23,100.0,30.393,30.393,30.393,30.393,100.0
2013-07-10 11:00:00,34.22,34.22,34.16,34.17,1800.0,30.3841,30.3841,30.3308,30.3397,1800.0
2013-07-10 11:05:00,34.17,34.19,34.15,34.17,3400.0,30.3397,30.3574,30.3219,30.3397,3400.0
2013-07-10 11:10:00,34.17,34.21,34.17,34.18,2500.0,30.3397,30.3752,30.3397,30.3486,2500.0
2013-07-10 11:15:00,34.21,34.21,34.19,34.2,600.0,30.3752,30.3752,30.3574,30.3663,600.0
2013-07-10 11:20:00,34.21,34.24,34.16,34.22,44500.0,30.3752,30.4018,30.3308,30.3841,44500.0
2013-07-10 11:25:00,34.2,34.26,34.2,34.25,5700.0,30.3663,30.4196,30.3663,30.4107,5700.0
2013-07-10 11:30:00,34.25,34.25,34.24,34.24,2200.0,30.4107,30.4107,30.4018,30.4018,2200.0
2013-07-10 11:35:00,34.25,34.25,34.17,34.22,6800.0,30.4107,30.4107,30.3397,30.3841,6800.0
2013-07-10 11:40:00,34.23,34.24,34.18,34.21,8400.0,30.393,30.4018,30.3486,30.3752,8400.0
2013-07-10 11:45:00,34.19,34.19,34.18,34.18,600.0,30.3574,30.3574,30.3486,30.3486,600.0
2013-07-10 11:50:00,34.21,34.23,34.21,34.22,300.0,30.3752,30.393,30.3752,30.3841,300.0
2013-07-10 11:55:00,34.22,34.22,34.18,34.2,1500.0,30.3841,30.3841,30.3486,30.3663,1500.0
2013-07-10 12:00:00,34.2,34.21,34.19,34.2,1600.0,30.3663,30.3752,30.3574,30.3663,1600.0
2013-07-10 12:05:00,34.2,34.2,34.16,34.16,4000.0,30.3663,30.3663,30.3308,30.3308,4000.0
2013-07-10 12:10:00,34.17,34.18,34.17,34.18,200.0,30.3397,30.3486,30.3397,30.3486,200.0
2013-07-10 12:15:00,34.19,34.19,34.18,34.18,500.0,30.3574,30.3574,30.3486,30.3486,500.0
2013-07-10 12:20:00,34.19,34.2,34.18,34.18,900.0,30.3574,30.3663,30.3486,30.3486,900.0
2013-07-10 12:25:00,34.21,34.21,34.19,34.19,700.0,30.3752,30.3752,30.3574,30.3574,700.0
2013-07-10 12:30:00,34.2,34.2,34.15,34.16,2400.0,30.3663,30.3663,30.3219,30.3308,2400.0
2013-07-10 12:35:00,34.18,34.19,34.16,34.18,900.0,30.3486,30.3574,30.3308,30.3486,900.0
2013-07-10 12:40:00,34.18,34.19,34.17,34.18,2400.0,30.3486,30.3574,30.3397,30.3486,2400.0
2013-07-10 12:45:00,34.19,34.19,34.16,34.18,7400.0,30.3574,30.3574,30.3308,30.3486,7400.0
2013-07-10 12:50:00,34.18,34.21,34.18,34.21,8800.0,30.3486,30.3752,30.3486,30.3752,8800.0
2013-07-10 12:55:00,34.2,34.23,34.2,34.22,2400.0,30.3663,30.393,30.3663,30.3841,2400.0
2013-07-10 13:00:00,34.23,34.24,34.22,34.22,1600.0,30.393,30.4018,30.3841,30.3841,1600.0
2013-07-10 13:05:00,34.23,34.25,34.2,34.2,2600.0,30.393,30.4107,30.3663,30.3663,2600.0
2013-07-10 13:10:00,34.2,34.26,34.2,34.25,4300.0,30.3663,30.4196,30.3663,30.4107,4300.0
2013-07-10 13:15:00,34.25,34.25,34.24,34.24,400.0,30.4107,30.4107,30.4018,30.4018,400.0
2013-07-10 13:20:00,34.25,34.26,34.23,34.23,4200.0,30.4107,30.4196,30.393,30.393,4200.0
2013-07-10 13:25:00,34.24,34.25,34.23,34.24,5900.0,30.4018,30.4107,30.393,30.4018,5900.0
2013-07-10 13:30:00,34.25,34.25,34.24,34.25,3700.0,30.4107,30.4107,30.4018,30.4107,3700.0
2013-07-10 13:35:00,34.25,34.25,34.22,34.23,3000.0,30.4107,30.4107,30.3841,30.393,3000.0
2013-07-10 13:40:00,34.23,34.23,34.18,34.18,2800.0,30.393,30.393,30.3486,30.3486,2800.0
2013-07-10 13:45:00,34.19,34.2,34.15,34.15,10000.0,30.3574,30.3663,30.3219,30.3219,10000.0
2013-07-10 13:50:00,34.16,34.16,34.07,34.08,14300.0,30.3308,30.3308,30.2509,30.2598,14300.0
2013-07-10 13:55:00,34.08,34.08,34.03,34.04,2900.0,30.2598,30.2598,30.2154,30.2243,2900.0
2013-07-10 14:00:00,34.04,34.08,34.0,34.01,23500.0,30.2243,30.2598,30.1887,30.1976,23500.0
2013-07-10 14:05:00,34.04,34.04,33.84,33.85,19600.0,30.2243,30.2243,30.0467,30.0556,19600.0
2013-07-10 14:10:00,33.88,33.88,33.83,33.87,2400.0,30.0822,30.0822,30.0378,30.0733,2400.0
2013-07-10 14:15:00,33.91,33.98,33.88,33.94,6300.0,30.1088,30.171,30.0822,30.1355,6300.0
2013-07-10 14:20:00,33.94,33.99,33.9,33.91,4800.0,30.1355,30.1799,30.1,30.1088,4800.0
2013-07-10 14:25:00,33.92,33.95,33.9,33.9,5400.0,30.1177,30.1443,30.1,30.1,5400.0
2013-07-10 14:30:00,33.91,33.95,33.9,33.9,5900.0,30.1088,30.1443,30.1,30.1,5900.0
2013-07-10 14:35:00,33.91,33.91,33.84,33.85,5100.0,30.1088,30.1088,30.0467,30.0556,5100.0
2013-07-10 14:40:00,33.86,33.9,33.85,33.87,10300.0,30.0644,30.1,30.0556,30.0733,10300.0
2013-07-10 14:45:00,33.87,33.88,33.76,33.76,9000.0,30.0733,30.0822,29.9756,29.9756,9000.0
2013-07-10 14:50:00,33.76,33.79,33.68,33.78,33000.0,29.9756,30.0023,29.9046,29.9934,33000.0
2013-07-10 14:55:00,33.8,33.85,33.76,33.84,5900.0,30.0112,30.0556,29.9756,30.0467,5900.0
2013-07-10 15:00:00,33.85,33.9,33.84,33.86,6600.0,30.0556,30.1,30.0467,30.0644,6600.0
2013-07-10 15:05:00,33.87,33.89,33.79,33.81,9900.0,30.0733,30.0911,30.0023,30.02,9900.0
2013-07-10 15:10:00,33.82,33.84,33.79,33.79,9500.0,30.0289,30.0467,30.0023,30.0023,9500.0
2013-07-10 15:15:00,33.77,33.78,33.74,33.75,12300.0,29.9845,29.9934,29.9579,29.9668,12300.0
2013-07-10 15:20:00,33.76,33.78,33.73,33.75,8200.0,29.9756,29.9934,29.949,29.9668,8200.0
2013-07-10 15:25:00,33.77,33.82,33.76,33.8,7200.0,29.9845,30.0289,29.9756,30.0112,7200.0
2013-07-10 15:30:00,33.8,33.82,33.76,33.78,7700.0,30.0112,30.0289,29.9756,29.9934,7700.0
2013-07-10 15:35:00,33.78,33.8,33.77,33.8,5100.0,29.9934,30.0112,29.9845,30.0112,5100.0
2013-07-10 15:40:00,33.8,33.8,33.77,33.79,12400.0,30.0112,30.0112,29.9845,30.0023,12400.0
2013-07-10 15:45:00,33.79,33.8,33.76,33.76,10700.0,30.0023,30.0112,29.9756,29.9756,10700.0
2013-07-10 15:50:00,33.77,33.77,33.7,33.76,43400.0,29.9845,29.9845,29.9224,29.9756,43400.0
2013-07-10 15:55:00,33.76,33.76,33.71,33.72,70800.0,29.9756,29.9756,29.9312,29.9401,70800.0
2013-07-11 09:30:00,34.4,34.51,34.15,34.42,22000.0,30.5439,30.6416,30.3219,30.5617,22000.0
2013-07-11 09:35:00,34.51,34.67,34.44,34.67,2400.0,30.6416,30.7836,30.5794,30.7836,2400.0
2013-07-11 09:40:00,34.66,34.72,34.6,34.67,3900.0,30.7748,30.828,30.7215,30.7836,3900.0
2013-07-11 09:45:00,34.62,34.62,34.47,34.56,4100.0,30.7392,30.7392,30.6061,30.686,4100.0
2013-07-11 09:50:00,34.56,34.63,34.56,34.6,8400.0,30.686,30.7481,30.686,30.7215,8400.0
2013-07-11 09:55:00,34.63,34.67,34.58,34.59,7000.0,30.7481,30.7836,30.7037,30.7126,7000.0
2013-07-11 10:00:00,34.61,34.64,34.56,34.59,2500.0,30.7304,30.757,30.686,30.7126,2500.0
2013-07-11 10:05:00,34.58,34.59,34.5,34.55,5900.0,30.7037,30.7126,30.6327,30.6771,5900.0
2013-07-11 10:10:00,34.59,34.66,34.59,34.65,7900.0,30.7126,30.7748,30.7126,30.7659,7900.0
2013-07-11 10:15:00,34.65,34.65,34.62,34.63,6400.0,30.7659,30.7659,30.7392,30.7481,6400.0
2013-07-11 10:20:00,34.63,34.63,34.54,34.58,6100.0,30.7481,30.7481,30.6682,30.7037,6100.0
2013-07-11 10:25:00,34.58,34.58,34.54,34.55,2500.0,30.7037,30.7037,30.6682,30.6771,2500.0
2013-07-11 10:30:00,34.58,34.58,34.49,34.5,8200.0,30.7037,30.7037,30.6238,30.6327,8200.0
2013-07-11 10:35:00,34.52,34.52,34.3,34.37,8800.0,30.6505,30.6505,30.4551,30.5173,8800.0
2013-07-11 10:40:00,34.39,34.4,34.32,34.33,4400.0,30.535,30.5439,30.4729,30.4817,4400.0
2013-07-11 10:45:00,34.34,34.35,34.22,34.23,5800.0,30.4906,30.4995,30.3841,30.393,5800.0
2013-07-11 10:50:00,34.27,34.36,34.27,34.36,2000.0,30.4285,30.5084,30.4285,30.5084,2000.0
2013-07-11 10:55:00,34.34,34.42,34.34,34.42,6200.0,30.4906,30.5617,30.4906,30.5617,6200.0
2013-07-11 11:00:00,34.42,34.44,34.41,34.44,2900.0,30.5617,30.5794,30.5528,30.5794,2900.0
2013-07-11 11:05:00,34.48,34.53,34.48,34.48,8000.0,30.6149,30.6593,30.6149,30.6149,8000.0
2013-07-11 11:10:00,34.49,34.5,34.48,34.5,1200.0,30.6238,30.6327,30.6149,30.6327,1200.0
2013-07-11 11:15:00,34.51,34.52,34.38,34.4,3400.0,30.6416,30.6505,30.5261,30.5439,3400.0
2013-07-11 11:20:00,34.41,34.45,34.4,34.45,2700.0,30.5528,30.5883,30.5439,30.5883,2700.0
2013-07-11 11:25:00,34.45,34.5,34.38,34.38,9200.0,30.5883,30.6327,30.5261,30.5261,9200.0
2013-07-11 11:30:00,34.42,34.42,34.41,34.42,2600.0,30.5617,30.5617,30.5528,30.5617,2600.0
2013-07-11 11:35:00,34.42,34.46,34.42,34.45,1600.0,30.5617,30.5972,30.5617,30.5883,1600.0
2013-07-11 11:40:00,34.47,34.51,34.47,34.5,1700.0,30.6061,30.6416,30.6061,30.6327,1700.0
2013-07-11 11:45:00,34.49,34.54,34.49,34.53,2800.0,30.6238,30.6682,30.6238,30.6593,2800.0
2013-07-11 11:50:00,34.53,34.53,34.47,34.47,2100.0,30.6593,30.6593,30.6061,30.6061,2100.0
2013-07-11 11:55:00,34.47,34.51,34.47,34.5,2400.0,30.6061,30.6416,30.6061,30.6327,2400.0
2013-07-11 12:00:00,34.5,34.5,34.45,34.45,3800.0,30.6327,30.6327,30.5883,30.5883,3800.0
2013-07-11 12:05:00,34.44,34.46,34.39,34.39,2300.0,30.5794,30.5972,30.535,30.535,2300.0
2013-07-11 12:10:00,34.4,34.44,34.4,34.44,2600.0,30.5439,30.5794,30.5439,30.5794,2600.0
2013-07-11 12:15:00,34.44,34.45,34.41,34.42,5200.0,30.5794,30.5883,30.5528,30.5617,5200.0
2013-07-11 12:20:00,34.41,34.43,34.38,34.4,6500.0,30.5528,30.5705,30.5261,30.5439,6500.0
2013-07-11 12:25:00,34.39,34.43,34.39,34.42,1600.0,30.535,30.5705,30.535,30.5617,1600.0
2013-07-11 12:30:00,34.44,34.44,34.41,34.41,3100.0,30.5794,30.5794,30.5528,30.5528,3100.0
2013-07-11 12:35:00,34.42,34.44,34.42,34.44,3000.0,30.5617,30.5794,30.5617,30.5794,3000.0
2013-07-11 12:40:00,34.49,34.5,34.49,34.5,700.0,30.6238,30.6327,30.6238,30.6327,700.0
2013-07-11 12:45:00,34.5,34.54,34.5,34.5,6200.0,30.6327,30.6682,30.6327,30.6327,6200.0
2013-07-11 12:50:00,34.51,34.51,34.48,34.51,1800.0,30.6416,30.6416,30.6149,30.6416,1800.0
2013-07-11 12:55:00,34.51,34.51,34.5,34.51,2700.0,30.6416,30.6416,30.6327,30.6416,2700.0
2013-07-11 13:00:00,34.5,34.51,34.47,34.5,1900.0,30.6327,30.6416,30.6061,30.6327,1900.0
2013-07-11 13:05:00,34.5,34.5,34.47,34.48,1400.0,30.6327,30.6327,30.6061,30.6149,1400.0
2013-07-11 13:10:00,34.48,34.5,34.48,34.5,2000.0,30.6149,30.6327,30.6149,30.6327,2000.0
2013-07-11 13:15:00,34.5,34.5,34.45,34.48,8900.0,30.6327,30.6327,30.5883,30.6149,8900.0
2013-07-11 13:20:00,34.49,34.53,34.48,34.53,2600.0,30.6238,30.6593,30.6149,30.6593,2600.0
2013-07-11 13:25:00,34.52,34.61,34.52,34.61,1100.0,30.6505,30.7304,30.6505,30.7304,1100.0
2013-07-11 13:30:00,34.61,34.61,34.48,34.49,8900.0,30.7304,30.7304,30.6149,30.6238,8900.0
2013-07-11 13:35:00,34.49,34.5,34.49,34.5,900.0,30.6238,30.6327,30.6238,30.6327,900.0
2013-07-11 13:40:00,34.5,34.51,34.44,34.44,2400.0,30.6327,30.6416,30.5794,30.5794,2400.0
2013-07-11 13:45:00,34.48,34.53,34.47,34.49,2600.0,30.6149,30.6593,30.6061,30.6238,2600.0
2013-07-11 13:50:00,34.5,34.5,34.45,34.49,4500.0,30.6327,30.6327,30.5883,30.6238,4500.0
2013-07-11 13:55:00,34.5,34.5,34.47,34.5,2100.0,30.6327,30.6327,30.6061,30.6327,2100.0
2013-07-11 14:00:00,34.5,34.5,34.49,34.5,5000.0,30.6327,30.6327,30.6238,30.6327,5000.0
2013-07-11 14:05:00,34.5,34.51,34.49,34.5,3800.0,30.6327,30.6416,30.6238,30.6327,3800.0
2013-07-11 14:10:00,34.5,34.5,34.46,34.48,4100.0,30.6327,30.6327,30.5972,30.6149,4100.0
2013-07-11 14:15:00,34.48,34.5,34.48,34.5,1800.0,30.6149,30.6327,30.6149,30.6327,1800.0
2013-07-11 14:20:00,34.52,34.54,34.49,34.5,1800.0,30.6505,30.6682,30.6238,30.6327,1800.0
2013-07-11 14:25:00,34.51,34.52,34.46,34.46,9600.0,30.6416,30.6505,30.5972,30.5972,9600.0
2013-07-11 14:30:00,34.48,34.54,34.47,34.47,4900.0,30.6149,30.6682,30.6061,30.6061,4900.0
2013-07-11 14:35:00,34.49,34.51,34.47,34.51,1500.0,30.6238,30.6416,30.6061,30.6416,1500.0
2013-07-11 14:40:00,34.52,34.54,34.47,34.49,7100.0,30.6505,30.6682,30.6061,30.6238,7100.0
2013-07-11 14:45:00,34.49,34.52,34.48,34.5,2300.0,30.6238,30.6505,30.6149,30.6327,2300.0
2013-07-11 14:50:00,34.5,34.51,34.45,34.46,10000.0,30.6327,30.6416,30.5883,30.5972,10000.0
2013-07-11 14:55:00,34.46,34.46,34.41,34.41,7800.0,30.5972,30.5972,30.5528,30.5528,7800.0
2013-07-11 15:00:00,34.41,34.45,34.4,34.45,3800.0,30.5528,30.5883,30.5439,30.5883,3800.0
2013-07-11 15:05:00,34.44,34.44,34.39,34.42,5600.0,30.5794,30.5794,30.535,30.5617,5600.0
2013-07-11 15:10:00,34.43,34.47,34.39,34.39,7100.0,30.5705,30.6061,30.535,30.535,7100.0
2013-07-11 15:15:00,34.42,34.44,34.38,34.4,13400.0,30.5617,30.5794,30.5261,30.5439,13400.0
2013-07-11 15:20:00,34.41,34.45,34.41,34.44,4800.0,30.5528,30.5883,30.5528,30.5794,4800.0
2013-07-11 15:25:00,34.45,34.45,34.43,34.43,2200.0,30.5883,30.5883,30.5705,30.5705,2200.0
2013-07-11 15:30:00,34.44,34.44,34.3,34.31,19000.0,30.5794,30.5794,30.4551,30.464,19000.0
2013-07-11 15:35:00,34.32,34.34,34.28,34.33,7600.0,30.4729,30.4906,30.4374,30.4817,7600.0
2013-07-11 15:40:00,34.33,34.4,34.33,34.4,8000.0,30.4817,30.5439,30.4817,30.5439,8000.0
2013-07-11 15:45:00,34.4,34.47,34.39,34.46,17900.0,30.5439,30.6061,30.535,30.5972,17900.0
2013-07-11 15:50:00,34.46,34.46,34.32,34.34,18200.0,30.5972,30.5972,30.4729,30.4906,18200.0
2013-07-11 15:55:00,34.34,34.43,34.3,34.4,65300.0,30.4906,30.5705,30.4551,30.5439,65300.0
2013-07-12 09:30:00,34.47,34.56,34.41,34.56,4600.0,30.6061,30.686,30.5528,30.686,4600.0
2013-07-12 09:35:00,34.63,34.65,34.53,34.55,2700.0,30.7481,30.7659,30.6593,30.6771,2700.0
2013-07-12 09:40:00,34.55,34.59,34.54,34.54,800.0,30.6771,30.7126,30.6682,30.6682,800.0
2013-07-12 09:45:00,34.55,34.55,34.47,34.5,3500.0,30.6771,30.6771,30.6061,30.6327,3500.0
2013-07-12 09:50:00,34.51,34.55,34.51,34.55,500.0,30.6416,30.6771,30.6416,30.6771,500.0
2013-07-12 09:55:00,34.55,34.56,34.45,34.49,3100.0,30.6771,30.686,30.5883,30.6238,3100.0
2013-07-12 10:00:00,34.49,34.49,34.48,34.49,800.0,30.6238,30.6238,30.6149,30.6238,800.0
2013-07-12 10:05:00,34.49,34.58,34.49,34.55,3200.0,30.6238,30.7037,30.6238,30.6771,3200.0
2013-07-12 10:10:00,34.52,34.54,34.46,34.54,3100.0,30.6505,30.6682,30.5972,30.6682,3100.0
2013-07-12 10:15:00,34.48,34.52,34.48,34.52,2100.0,30.6149,30.6505,30.6149,30.6505,2100.0
2013-07-12 10:20:00,34.51,34.51,34.5,34.5,200.0,30.6416,30.6416,30.6327,30.6327,200.0
2013-07-12 10:25:00,34.5,34.5,34.5,34.5,600.0,30.6327,30.6327,30.6327,30.6327,600.0
2013-07-12 10:30:00,34.51,34.53,34.5,34.51,3600.0,30.6416,30.6593,30.6327,30.6416,3600.0
2013-07-12 10:35:00,34.52,34.53,34.46,34.46,3200.0,30.6505,30.6593,30.5972,30.5972,3200.0
2013-07-12 10:40:00,34.47,34.55,34.47,34.53,1800.0,30.6061,30.6771,30.6061,30.6593,1800.0
2013-07-12 10:45:00,34.56,34.57,34.52,34.52,3900.0,30.686,30.6948,30.6505,30.6505,3900.0
2013-07-12 10:50:00,34.53,34.53,34.53,34.53,100.0,30.6593,30.6593,30.6593,30.6593,100.0
2013-07-12 10:55:00,34.53,34.54,34.51,34.54,1500.0,30.6593,30.6682,30.6416,30.6682,1500.0
2013-07-12 11:00:00,34.55,34.55,34.53,34.55,4600.0,30.6771,30.6771,30.6593,30.6771,4600.0
2013-07-12 11:05:00,34.51,34.56,34.51,34.55,1700.0,30.6416,30.686,30.6416,30.6771,1700.0
2013-07-12 11:10:00,34.57,34.6,34.56,34.58,2600.0,30.6948,30.7215,30.686,30.7037,2600.0
2013-07-12 11:15:00,34.55,34.6,34.55,34.6,3300.0,30.6771,30.7215,30.6771,30.7215,3300.0
2013-07-12 11:20:00,34.6,34.61,34.58,34.58,1300.0,30.7215,30.7304,30.7037,30.7037,1300.0
2013-07-12 11:25:00,34.56,34.6,34.56,34.57,2800.0,30.686,30.7215,30.686,30.6948,2800.0
2013-07-12 11:30:00,34.56,34.62,34.56,34.61,2600.0,30.686,30.7392,30.686,30.7304,2600.0
2013-07-12 11:35:00,34.61,34.65,34.61,34.64,3300.0,30.7304,30.7659,30.7304,30.757,3300.0
2013-07-12 11:40:00,34.64,34.7,34.64,34.68,1400.0,30.757,30.8103,30.757,30.7925,1400.0
2013-07-12 11:45:00,34.7,34.7,34.68,34.7,1400.0,30.8103,30.8103,30.7925,30.8103,1400.0
2013-07-12 11:50:00,34.66,34.66,34.59,34.61,3700.0,30.7748,30.7748,30.7126,30.7304,3700.0
2013-07-12 11:55:00,34.59,34.62,34.59,34.62,700.0,30.7126,30.7392,30.7126,30.7392,700.0
2013-07-12 12:00:00,34.62,34.67,34.62,34.67,1300.0,30.7392,30.7836,30.7392,30.7836,1300.0
2013-07-12 12:05:00,34.67,34.67,34.67,34.67,400.0,30.7836,30.7836,30.7836,30.7836,400.0
2013-07-12 12:10:00,34.67,34.7,34.67,34.7,1300.0,30.7836,30.8103,30.7836,30.8103,1300.0
2013-07-12 12:15:00,34.68,34.7,34.68,34.7,2200.0,30.7925,30.8103,30.7925,30.8103,2200.0
2013-07-12 12:20:00,34.7,34.73,34.7,34.72,800.0,30.8103,30.8369,30.8103,30.828,800.0
2013-07-12 12:25:00,34.72,34.75,34.69,34.69,2200.0,30.828,30.8547,30.8014,30.8014,2200.0
2013-07-12 12:30:00,34.68,34.7,34.68,34.69,2600.0,30.7925,30.8103,30.7925,30.8014,2600.0
2013-07-12 12:35:00,34.68,34.68,34.61,34.61,2200.0,30.7925,30.7925,30.7304,30.7304,2200.0
2013-07-12 12:40:00,34.62,34.63,34.59,34.61,2100.0,30.7392,30.7481,30.7126,30.7304,2100.0
2013-07-12 12:45:00,34.61,34.61,34.59,34.6,1400.0,30.7304,30.7304,30.7126,30.7215,1400.0
2013-07-12 12:50:00,34.61,34.61,34.59,34.59,1600.0,30.7304,30.7304,30.7126,30.7126,1600.0
2013-07-12 12:55:00,34.61,34.61,34.6,34.61,300.0,30.7304,30.7304,30.7215,30.7304,300.0
2013-07-12 13:00:00,34.61,34.61,34.5,34.5,5500.0,30.7304,30.7304,30.6327,30.6327,5500.0
2013-07-12 13:05:00,34.51,34.51,34.5,34.5,200.0,30.6416,30.6416,30.6327,30.6327,200.0
2013-07-12 13:10:00,34.53,34.53,34.53,34.53,400.0,30.6593,30.6593,30.6593,30.6593,400.0
2013-07-12 13:15:00,34.53,34.55,34.53,34.55,800.0,30.6593,30.6771,30.6593,30.6771,800.0
2013-07-12 13:20:00,34.56,34.63,34.56,34.6,1100.0,30.686,30.7481,30.686,30.7215,1100.0
2013-07-12 13:25:00,34.6,34.62,34.59,34.59,1400.0,30.7215,30.7392,30.7126,30.7126,1400.0
2013-07-12 13:30:00,34.59,34.6,34.57,34.57,900.0,30.7126,30.7215,30.6948,30.6948,900.0
2013-07-12 13:35:00,34.58,34.58,34.56,34.56,1500.0,30.7037,30.7037,30.686,30.686,1500.0
2013-07-12 13:40:00,34.55,34.56,34.55,34.55,600.0,30.6771,30.686,30.6771,30.6771,600.0
2013-07-12 13:45:00,34.56,34.58,34.56,34.57,1000.0,30.686,30.7037,30.686,30.6948,1000.0
2013-07-12 13:50:00,34.57,34.59,34.57,34.59,1300.0,30.6948,30.7126,30.6948,30.7126,1300.0
2013-07-12 13:55:00,34.59,34.59,34.59,34.59,700.0,30.7126,30.7126,30.7126,30.7126,700.0
2013-07-12 14:00:00,34.59,34.59,34.58,34.58,900.0,30.7126,30.7126,30.7037,30.7037,900.0
2013-07-12 14:05:00,34.6,34.6,34.55,34.56,5100.0,30.7215,30.7215,30.6771,30.686,5100.0
2013-07-12 14:10:00,34.57,34.57,34.5,34.5,13700.0,30.6948,30.6948,30.6327,30.6327,13700.0
2013-07-12 14:15:00,34.5,34.56,34.5,34.56,800.0,30.6327,30.686,30.6327,30.686,800.0
2013-07-12 14:20:00,34.56,34.58,34.55,34.56,1200.0,30.686,30.7037,30.6771,30.686,1200.0
2013-07-12 14:25:00,34.56,34.56,34.53,34.55,2500.0,30.686,30.686,30.6593,30.6771,2500.0
2013-07-12 14:30:00,34.59,34.59,34.55,34.55,800.0,30.7126,30.7126,30.6771,30.6771,800.0
2013-07-12 14:35:00,34.56,34.58,34.55,34.55,2400.0,30.686,30.7037,30.6771,30.6771,2400.0
2013-07-12 14:40:00,34.55,34.55,34.54,34.55,1900.0,30.6771,30.6771,30.6682,30.6771,1900.0
2013-07-12 14:45:00,34.56,34.59,34.56,34.59,400.0,30.686,30.7126,30.686,30.7126,400.0
2013-07-12 14:50:00,34.59,34.59,34.53,34.53,2200.0,30.7126,30.7126,30.6593,30.6593,2200.0
2013-07-12 14:55:00,34.55,34.55,34.54,34.55,1800.0,30.6771,30.6771,30.6682,30.6771,1800.0
2013-07-12 15:00:00,34.54,34.55,34.54,34.54,1000.0,30.6682,30.6771,30.6682,30.6682,1000.0
2013-07-12 15:05:00,34.56,34.56,34.54,34.55,2600.0,30.686,30.686,30.6682,30.6771,2600.0
2013-07-12 15:10:00,34.54,34.55,34.51,34.53,3600.0,30.6682,30.6771,30.6416,30.6593,3600.0
2013-07-12 15:15:00,34.54,34.58,34.54,34.58,6600.0,30.6682,30.7037,30.6682,30.7037,6600.0
2013-07-12 15:20:00,34.59,34.6,34.52,34.55,16100.0,30.7126,30.7215,30.6505,30.6771,16100.0
2013-07-12 15:25:00,34.55,34.55,34.54,34.55,3000.0,30.6771,30.6771,30.6682,30.6771,3000.0
2013-07-12 15:30:00,34.55,34.57,34.54,34.56,6100.0,30.6771,30.6948,30.6682,30.686,6100.0
2013-07-12 15:35:00,34.57,34.57,34.54,34.54,4100.0,30.6948,30.6948,30.6682,30.6682,4100.0
2013-07-12 15:40:00,34.54,34.56,34.54,34.54,5200.0,30.6682,30.686,30.6682,30.6682,5200.0
2013-07-12 15:45:00,34.55,34.57,34.51,34.51,11800.0,30.6771,30.6948,30.6416,30.6416,11800.0
2013-07-12 15:50:00,34.54,34.57,34.49,34.56,10900.0,30.6682,30.6948,30.6238,30.686,10900.0
2013-07-12 15:55:00,34.56,34.58,34.51,34.56,7800.0,30.686,30.7037,30.6416,30.686,7800.0
2013-07-15 09:30:00,34.57,34.76,34.49,34.76,2600.0,30.6948,30.8635,30.6238,30.8635,2600.0
2013-07-15 09:35:00,34.77,34.78,34.71,34.75,1400.0,30.8724,30.8813,30.8192,30.8547,1400.0
2013-07-15 09:40:00,34.68,34.81,34.68,34.75,2200.0,30.7925,30.9079,30.7925,30.8547,2200.0
2013-07-15 09:45:00,34.69,34.74,34.64,34.65,1200.0,30.8014,30.8458,30.757,30.7659,1200.0
2013-07-15 09:50:00,34.64,34.68,34.61,34.66,1700.0,30.757,30.7925,30.7304,30.7748,1700.0
2013-07-15 09:55:00,34.66,34.66,34.62,34.64,800.0,30.7748,30.7748,30.7392,30.757,800.0
2013-07-15 10:00:00,34.67,34.67,34.51,34.51,2400.0,30.7836,30.7836,30.6416,30.6416,2400.0
2013-07-15 10:05:00,34.58,34.67,34.58,34.59,2400.0,30.7037,30.7836,30.7037,30.7126,2400.0
2013-07-15 10:10:00,34.59,34.61,34.59,34.61,400.0,30.7126,30.7304,30.7126,30.7304,400.0
2013-07-15 10:15:00,34.59,34.64,34.58,34.61,2100.0,30.7126,30.757,30.7037,30.7304,2100.0
2013-07-15 10:20:00,34.61,34.61,34.58,34.58,1300.0,30.7304,30.7304,30.7037,30.7037,1300.0
2013-07-15 10:25:00,34.59,34.59,34.48,34.5,2400.0,30.7126,30.7126,30.6149,30.6327,2400.0
2013-07-15 10:30:00,34.54,34.54,34.5,34.5,200.0,30.6682,30.6682,30.6327,30.6327,200.0
2013-07-15 10:35:00,34.54,34.57,34.54,34.57,900.0,30.6682,30.6948,30.6682,30.6948,900.0
2013-07-15 10:40:00,34.6,34.6,34.56,34.56,1100.0,30.7215,30.7215,30.686,30.686,1100.0
2013-07-15 10:45:00,34.58,34.59,34.58,34.59,600.0,30.7037,30.7126,30.7037,30.7126,600.0
2013-07-15 10:50:00,34.62,34.62,34.57,34.57,1300.0,30.7392,30.7392,30.6948,30.6948,1300.0
2013-07-15 10:55:00,34.62,34.62,34.57,34.59,1700.0,30.7392,30.7392,30.6948,30.7126,1700.0
2013-07-15 11:00:00,34.58,34.58,34.57,34.57,200.0,30.7037,30.7037,30.6948,30.6948,200.0
2013-07-15 11:05:00,34.58,34.61,34.58,34.61,2100.0,30.7037,30.7304,30.7037,30.7304,2100.0
2013-07-15 11:10:00,34.6,34.61,34.6,34.61,1300.0,30.7215,30.7304,30.7215,30.7304,1300.0
2013-07-15 11:15:00,34.62,34.63,34.61,34.63,1400.0,30.7392,30.7481,30.7304,30.7481,1400.0
2013-07-15 11:20:00,34.64,34.65,34.61,34.61,2900.0,30.757,30.7659,30.7304,30.7304,2900.0
2013-07-15 11:25:00,34.61,34.61,34.57,34.57,4800.0,30.7304,30.7304,30.6948,30.6948,4800.0
2013-07-15 11:30:00,34.59,34.63,34.59,34.61,4100.0,30.7126,30.7481,30.7126,30.7304,4100.0
2013-07-15 11:35:00,34.62,34.63,34.59,34.59,5500.0,30.7392,30.7481,30.7126,30.7126,5500.0
2013-07-15 11:40:00,34.59,34.59,34.59,34.59,0.0,30.7126,30.7126,30.7126,30.7126,0.0
2013-07-15 11:45:00,34.6,34.61,34.59,34.6,2900.0,30.7215,30.7304,30.7126,30.7215,2900.0
2013-07-15 11:50:00,34.59,34.6,34.57,34.57,2500.0,30.7126,30.7215,30.6948,30.6948,2500.0
2013-07-15 11:55:00,34.6,34.62,34.59,34.62,6600.0,30.7215,30.7392,30.7126,30.7392,6600.0
2013-07-15 12:00:00,34.62,34.65,34.62,34.65,1100.0,30.7392,30.7659,30.7392,30.7659,1100.0
2013-07-15 12:05:00,34.68,34.7,34.68,34.7,1300.0,30.7925,30.8103,30.7925,30.8103,1300.0
2013-07-15 12:10:00,34.7,34.72,34.63,34.66,5900.0,30.8103,30.828,30.7481,30.7748,5900.0
2013-07-15 12:15:00,34.67,34.68,34.63,34.63,4100.0,30.7836,30.7925,30.7481,30.7481,4100.0
2013-07-15 12:20:00,34.63,34.66,34.62,34.62,4200.0,30.7481,30.7748,30.7392,30.7392,4200.0
2013-07-15 12:25:00,34.62,34.63,34.62,34.63,900.0,30.7392,30.7481,30.7392,30.7481,900.0
2013-07-15 12:30:00,34.63,34.65,34.62,34.63,6600.0,30.7481,30.7659,30.7392,30.7481,6600.0
2013-07-15 12:35:00,34.62,34.64,34.61,34.63,5300.0,30.7392,30.757,30.7304,30.7481,5300.0
2013-07-15 12:40:00,34.62,34.63,34.62,34.62,3800.0,30.7392,30.7481,30.7392,30.7392,3800.0
2013-07-15 12:45:00,34.64,34.64,34.62,34.62,2700.0,30.757,30.757,30.7392,30.7392,2700.0
2013-07-15 12:50:00,34.63,34.63,34.62,34.62,1200.0,30.7481,30.7481,30.7392,30.7392,1200.0
2013-07-15 12:55:00,34.62,34.62,34.62,34.62,100.0,30.7392,30.7392,30.7392,30.7392,100.0
2013-07-15 13:00:00,34.62,34.64,34.61,34.62,4400.0,30.7392,30.757,30.7304,30.7392,4400.0
2013-07-15 13:05:00,34.62,34.63,34.62,34.62,600.0,30.7392,30.7481,30.7392,30.7392,600.0
2013-07-15 13:10:00,34.62,34.64,34.6,34.6,4600.0,30.7392,30.757,30.7215,30.7215,4600.0
2013-07-15 13:15:00,34.63,34.63,34.61,34.62,1800.0,30.7481,30.7481,30.7304,30.7392,1800.0
2013-07-15 13:20:00,34.65,34.65,34.62,34.62,1400.0,30.7659,30.7659,30.7392,30.7392,1400.0
2013-07-15 13:25:00,34.62,34.63,34.58,34.62,19400.0,30.7392,30.7481,30.7037,30.7392,19400.0
2013-07-15 13:30:00,34.6,34.64,34.6,34.6,13900.0,30.7215,30.757,30.7215,30.7215,13900.0
2013-07-15 13:35:00,34.6,34.6,34.6,34.6,0.0,30.7215,30.7215,30.7215,30.7215,0.0
2013-07-15 13:40:00,34.61,34.62,34.58,34.58,4800.0,30.7304,30.7392,30.7037,30.7037,4800.0
2013-07-15 13:45:00,34.58,34.6,34.58,34.6,300.0,30.7037,30.7215,30.7037,30.7215,300.0
2013-07-15 13:50:00,34.6,34.64,34.59,34.62,6500.0,30.7215,30.757,30.7126,30.7392,6500.0
2013-07-15 13:55:00,34.62,34.62,34.6,34.61,3200.0,30.7392,30.7392,30.7215,30.7304,3200.0
2013-07-15 14:00:00,34.61,34.63,34.61,34.62,12300.0,30.7304,30.7481,30.7304,30.7392,12300.0
2013-07-15 14:05:00,34.61,34.64,34.58,34.6,8700.0,30.7304,30.757,30.7037,30.7215,8700.0
2013-07-15 14:10:00,34.62,34.63,34.6,34.62,3200.0,30.7392,30.7481,30.7215,30.7392,3200.0
2013-07-15 14:15:00,34.6,34.62,34.6,34.62,2300.0,30.7215,30.7392,30.7215,30.7392,2300.0
2013-07-15 14:20:00,34.63,34.64,34.6,34.63,6100.0,30.7481,30.757,30.7215,30.7481,6100.0
2013-07-15 14:25:00,34.63,34.64,34.62,34.62,8400.0,30.7481,30.757,30.7392,30.7392,8400.0
2013-07-15 14:30:00,34.63,34.64,34.6,34.61,1800.0,30.7481,30.757,30.7215,30.7304,1800.0
2013-07-15 14:35:00,34.62,34.64,34.62,34.63,3400.0,30.7392,30.757,30.7392,30.7481,3400.0
2013-07-15 14:40:00,34.66,34.66,34.64,34.66,4500.0,30.7748,30.7748,30.757,30.7748,4500.0
2013-07-15 14:45:00,34.65,34.65,34.62,34.64,2600.0,30.7659,30.7659,30.7392,30.757,2600.0
2013-07-15 14:50:00,34.63,34.64,34.61,34.64,1700.0,30.7481,30.757,30.7304,30.757,1700.0
2013-07-15 14:55:00,34.65,34.66,34.65,34.66,1100.0,30.7659,30.7748,30.7659,30.7748,1100.0
2013-07-15 15:00:00,34.67,34.71,34.67,34.69,700.0,30.7836,30.8192,30.7836,30.8014,700.0
2013-07-15 15:05:00,34.71,34.73,34.71,34.72,3900.0,30.8192,30.8369,30.8192,30.828,3900.0
2013-07-15 15:10:00,34.72,34.72,34.67,34.68,4700.0,30.828,30.828,30.7836,30.7925,4700.0
2013-07-15 15:15:00,34.68,34.69,34.67,34.68,3500.0,30.7925,30.8014,30.7836,30.7925,3500.0
2013-07-15 15:20:00,34.68,34.71,34.67,34.7,5200.0,30.7925,30.8192,30.7836,30.8103,5200.0
2013-07-15 15:25:00,34.7,34.7,34.63,34.64,6300.0,30.8103,30.8103,30.7481,30.757,6300.0
2013-07-15 15:30:00,34.63,34.64,34.62,34.64,4700.0,30.7481,30.757,30.7392,30.757,4700.0
2013-07-15 15:35:00,34.65,34.66,34.63,34.64,4200.0,30.7659,30.7748,30.7481,30.757,4200.0
2013-07-15 15:40:00,34.63,34.64,34.61,34.62,3700.0,30.7481,30.757,30.7304,30.7392,3700.0
2013-07-15 15:45:00,34.62,34.67,34.62,34.66,5500.0,30.7392,30.7836,30.7392,30.7748,5500.0
2013-07-15 15:50:00,34.67,34.68,34.62,34.63,9900.0,30.7836,30.7925,30.7392,30.7481,9900.0
2013-07-15 15:55:00,34.62,34.67,34.6,34.67,24100.0,30.7392,30.7836,30.7215,30.7836,24100.0
2013-07-16 09:30:00,34.68,34.68,34.64,34.64,3300.0,30.7925,30.7925,30.757,30.757,3300.0
2013-07-16 09:35:00,34.64,34.64,34.64,34.64,0.0,30.757,30.757,30.757,30.757,0.0
2013-07-16 09:40:00,34.61,34.67,34.56,34.56,1100.0,30.7304,30.7836,30.686,30.686,1100.0
2013-07-16 09:45:00,34.57,34.59,34.51,34.52,1500.0,30.6948,30.7126,30.6416,30.6505,1500.0
2013-07-16 09:50:00,34.5,34.61,34.5,34.52,5700.0,30.6327,30.7304,30.6327,30.6505,5700.0
2013-07-16 09:55:00,34.56,34.6,34.56,34.59,800.0,30.686,30.7215,30.686,30.7126,800.0
2013-07-16 10:00:00,34.57,34.61,34.51,34.54,1600.0,30.6948,30.7304,30.6416,30.6682,1600.0
2013-07-16 10:05:00,34.54,34.54,34.45,34.47,600.0,30.6682,30.6682,30.5883,30.6061,600.0
2013-07-16 10:10:00,34.47,34.48,34.46,34.47,900.0,30.6061,30.6149,30.5972,30.6061,900.0
2013-07-16 10:15:00,34.49,34.49,34.45,34.45,900.0,30.6238,30.6238,30.5883,30.5883,900.0
2013-07-16 10:20:00,34.45,34.51,34.45,34.51,700.0,30.5883,30.6416,30.5883,30.6416,700.0
2013-07-16 10:25:00,34.51,34.55,34.51,34.55,800.0,30.6416,30.6771,30.6416,30.6771,800.0
2013-07-16 10:30:00,34.53,34.54,34.4,34.4,5900.0,30.6593,30.6682,30.5439,30.5439,5900.0
2013-07-16 10:35:00,34.42,34.5,34.42,34.44,2800.0,30.5617,30.6327,30.5617,30.5794,2800.0
2013-07-16 10:40:00,34.49,34.53,34.46,34.46,800.0,30.6238,30.6593,30.5972,30.5972,800.0
2013-07-16 10:45:00,34.46,34.5,34.46,34.47,500.0,30.5972,30.6327,30.5972,30.6061,500.0
2013-07-16 10:50:00,34.5,34.53,34.48,34.53,1500.0,30.6327,30.6593,30.6149,30.6593,1500.0
2013-07-16 10:55:00,34.54,34.57,34.5,34.5,8300.0,30.6682,30.6948,30.6327,30.6327,8300.0
2013-07-16 11:00:00,34.51,34.52,34.48,34.5,1800.0,30.6416,30.6505,30.6149,30.6327,1800.0
2013-07-16 11:05:00,34.5,34.51,34.48,34.48,500.0,30.6327,30.6416,30.6149,30.6149,500.0
2013-07-16 11:10:00,34.5,34.52,34.48,34.48,1000.0,30.6327,30.6505,30.6149,30.6149,1000.0
2013-07-16 11:15:00,34.48,34.48,34.48,34.48,0.0,30.6149,30.6149,30.6149,30.6149,0.0
2013-07-16 11:20:00,34.5,34.51,34.47,34.47,2900.0,30.6327,30.6416,30.6061,30.6061,2900.0
2013-07-16 11:25:00,34.48,34.52,34.48,34.5,1800.0,30.6149,30.6505,30.6149,30.6327,1800.0
2013-07-16 11:30:00,34.5,34.5,34.48,34.48,1400.0,30.6327,30.6327,30.6149,30.6149,1400.0
2013-07-16 11:35:00,34.49,34.49,34.43,34.43,5200.0,30.6238,30.6238,30.5705,30.5705,5200.0
2013-07-16 11:40:00,34.43,34.43,34.43,34.43,0.0,30.5705,30.5705,30.5705,30.5705,0.0
2013-07-16 11:45:00,34.44,34.49,34.41,34.47,18000.0,30.5794,30.6238,30.5528,30.6061,18000.0
2013-07-16 11:50:00,34.46,34.5,34.45,34.49,3900.0,30.5972,30.6327,30.5883,30.6238,3900.0
2013-07-16 11:55:00,34.49,34.52,34.48,34.52,1600.0,30.6238,30.6505,30.6149,30.6505,1600.0
2013-07-16 12:00:00,34.53,34.55,34.48,34.49,8800.0,30.6593,30.6771,30.6149,30.6238,8800.0
2013-07-16 12:05:00,34.49,34.54,34.48,34.5,23600.0,30.6238,30.6682,30.6149,30.6327,23600.0
2013-07-16 12:10:00,34.48,34.5,34.44,34.45,5500.0,30.6149,30.6327,30.5794,30.5883,5500.0
2013-07-16 12:15:00,34.45,34.45,34.42,34.42,1500.0,30.5883,30.5883,30.5617,30.5617,1500.0
2013-07-16 12:20:00,34.45,34.5,34.41,34.41,15000.0,30.5883,30.6327,30.5528,30.5528,15000.0
2013-07-16 12:25:00,34.45,34.46,34.41,34.41,1100.0,30.5883,30.5972,30.5528,30.5528,1100.0
2013-07-16 12:30:00,34.43,34.47,34.4,34.41,9800.0,30.5705,30.6061,30.5439,30.5528,9800.0
2013-07-16 12:35:00,34.43,34.46,34.39,34.41,7000.0,30.5705,30.5972,30.535,30.5528,7000.0
2013-07-16 12:40:00,34.41,34.41,34.39,34.41,1800.0,30.5528,30.5528,30.535,30.5528,1800.0
2013-07-16 12:45:00,34.39,34.42,34.37,34.41,2300.0,30.535,30.5617,30.5173,30.5528,2300.0
2013-07-16 12:50:00,34.42,34.43,34.4,34.43,1400.0,30.5617,30.5705,30.5439,30.5705,1400.0
2013-07-16 12:55:00,34.42,34.42,34.42,34.42,800.0,30.5617,30.5617,30.5617,30.5617,800.0
2013-07-16 13:00:00,34.42,34.45,34.4,34.45,1300.0,30.5617,30.5883,30.5439,30.5883,1300.0
2013-07-16 13:05:00,34.44,34.46,34.4,34.42,12700.0,30.5794,30.5972,30.5439,30.5617,12700.0
2013-07-16 13:10:00,34.4,34.4,34.39,34.4,800.0,30.5439,30.5439,30.535,30.5439,800.0
2013-07-16 13:15:00,34.4,34.43,34.38,34.43,1400.0,30.5439,30.5705,30.5261,30.5705,1400.0
2013-07-16 13:20:00,34.43,34.47,34.41,34.42,9200.0,30.5705,30.6061,30.5528,30.5617,9200.0
2013-07-16 13:25:00,34.42,34.45,34.39,34.4,17800.0,30.5617,30.5883,30.535,30.5439,17800.0
2013-07-16 13:30:00,34.41,34.42,34.41,34.42,500.0,30.5528,30.5617,30.5528,30.5617,500.0
2013-07-16 13:35:00,34.48,34.48,34.44,34.44,1000.0,30.6149,30.6149,30.5794,30.5794,1000.0
2013-07-16 13:40:00,34.44,34.46,34.44,34.45,4400.0,30.5794,30.5972,30.5794,30.5883,4400.0
2013-07-16 13:45:00,34.46,34.5,34.44,34.45,2600.0,30.5972,30.6327,30.5794,30.5883,2600.0
2013-07-16 13:50:00,34.45,34.45,34.43,34.43,2700.0,30.5883,30.5883,30.5705,30.5705,2700.0
2013-07-16 13:55:00,34.44,34.46,34.43,34.43,1000.0,30.5794,30.5972,30.5705,30.5705,1000.0
2013-07-16 14:00:00,34.46,34.47,34.43,34.43,1200.0,30.5972,30.6061,30.5705,30.5705,1200.0
2013-07-16 14:05:00,34.46,34.48,34.44,34.47,9100.0,30.5972,30.6149,30.5794,30.6061,9100.0
2013-07-16 14:10:00,34.44,34.51,34.42,34.5,8900.0,30.5794,30.6416,30.5617,30.6327,8900.0
2013-07-16 14:15:00,34.5,34.5,34.45,34.5,1300.0,30.6327,30.6327,30.5883,30.6327,1300.0
2013-07-16 14:20:00,34.47,34.48,34.44,34.45,4700.0,30.6061,30.6149,30.5794,30.5883,4700.0
2013-07-16 14:25:00,34.44,34.47,34.43,34.46,2800.0,30.5794,30.6061,30.5705,30.5972,2800.0
2013-07-16 14:30:00,34.47,34.47,34.44,34.44,800.0,30.6061,30.6061,30.5794,30.5794,800.0
2013-07-16 14:35:00,34.44,34.48,34.43,34.46,9900.0,30.5794,30.6149,30.5705,30.5972,9900.0
2013-07-16 14:40:00,34.46,34.5,34.45,34.5,15300.0,30.5972,30.6327,30.5883,30.6327,15300.0
2013-07-16 14:45:00,34.5,34.5,34.5,34.5,0.0,30.6327,30.6327,30.6327,30.6327,0.0
2013-07-16 14:50:00,34.51,34.57,34.5,34.55,3900.0,30.6416,30.6948,30.6327,30.6771,3900.0
2013-07-16 14:55:00,34.57,34.57,34.55,34.55,500.0,30.6948,30.6948,30.6771,30.6771,500.0
2013-07-16 15:00:00,34.55,34.56,34.53,34.53,2000.0,30.6771,30.686,30.6593,30.6593,2000.0
2013-07-16 15:05:00,34.57,34.57,34.49,34.49,5000.0,30.6948,30.6948,30.6238,30.6238,5000.0
2013-07-16 15:10:00,34.49,34.52,34.45,34.45,34100.0,30.6238,30.6505,30.5883,30.5883,34100.0
2013-07-16 15:15:00,34.47,34.47,34.43,34.45,4800.0,30.6061,30.6061,30.5705,30.5883,4800.0
2013-07-16 15:20:00,34.45,34.47,34.43,34.44,3200.0,30.5883,30.6061,30.5705,30.5794,3200.0
2013-07-16 15:25:00,34.46,34.46,34.46,34.46,300.0,30.5972,30.5972,30.5972,30.5972,300.0
2013-07-16 15:30:00,34.46,34.49,34.44,34.46,34700.0,30.5972,30.6238,30.5794,30.5972,34700.0
2013-07-16 15:35:00,34.45,34.48,34.43,34.47,7000.0,30.5883,30.6149,30.5705,30.6061,7000.0
2013-07-16 15:40:00,34.47,34.47,34.43,34.46,13800.0,30.6061,30.6061,30.5705,30.5972,13800.0
2013-07-16 15:45:00,34.47,34.55,34.47,34.51,10700.0,30.6061,30.6771,30.6061,30.6416,10700.0
2013-07-16 15:50:00,34.52,34.52,34.48,34.48,7800.0,30.6505,30.6505,30.6149,30.6149,7800.0
2013-07-16 15:55:00,34.48,34.48,34.4,34.42,28400.0,30.6149,30.6149,30.5439,30.5617,28400.0
2013-07-17 09:30:00,34.53,34.57,34.5,34.57,3900.0,30.6593,30.6948,30.6327,30.6948,3900.0
2013-07-17 09:35:00,34.66,34.69,34.66,34.68,900.0,30.7748,30.8014,30.7748,30.7925,900.0
2013-07-17 09:40:00,34.69,34.72,34.69,34.72,300.0,30.8014,30.828,30.8014,30.828,300.0
2013-07-17 09:45:00,34.77,34.77,34.61,34.61,3600.0,30.8724,30.8724,30.7304,30.7304,3600.0
2013-07-17 09:50:00,34.58,34.59,34.54,34.57,4700.0,30.7037,30.7126,30.6682,30.6948,4700.0
2013-07-17 09:55:00,34.56,34.56,34.52,34.52,1700.0,30.686,30.686,30.6505,30.6505,1700.0
2013-07-17 10:00:00,34.58,34.66,34.58,34.64,1100.0,30.7037,30.7748,30.7037,30.757,1100.0
2013-07-17 10:05:00,34.62,34.64,34.61,34.61,1200.0,30.7392,30.757,30.7304,30.7304,1200.0
2013-07-17 10:10:00,34.63,34.67,34.59,34.67,4300.0,30.7481,30.7836,30.7126,30.7836,4300.0
2013-07-17 10:15:00,34.65,34.71,34.63,34.63,4300.0,30.7659,30.8192,30.7481,30.7481,4300.0
2013-07-17 10:20:00,34.64,34.69,34.59,34.62,33800.0,30.757,30.8014,30.7126,30.7392,33800.0
2013-07-17 10:25:00,34.64,34.68,34.62,34.65,1800.0,30.757,30.7925,30.7392,30.7659,1800.0
2013-07-17 10:30:00,34.67,34.68,34.64,34.64,2400.0,30.7836,30.7925,30.757,30.757,2400.0
2013-07-17 10:35:00,34.65,34.75,34.65,34.75,3400.0,30.7659,30.8547,30.7659,30.8547,3400.0
2013-07-17 10:40:00,34.71,34.72,34.66,34.66,1700.0,30.8192,30.828,30.7748,30.7748,1700.0
2013-07-17 10:45:00,34.67,34.67,34.61,34.63,700.0,30.7836,30.7836,30.7304,30.7481,700.0
2013-07-17 10:50:00,34.61,34.68,34.61,34.68,1600.0,30.7304,30.7925,30.7304,30.7925,1600.0
2013-07-17 10:55:00,34.7,34.7,34.65,34.67,2000.0,30.8103,30.8103,30.7659,30.7836,2000.0
2013-07-17 11:00:00,34.69,34.71,34.69,34.7,1700.0,30.8014,30.8192,30.8014,30.8103,1700.0
2013-07-17 11:05:00,34.7,34.7,34.63,34.7,10600.0,30.8103,30.8103,30.7481,30.8103,10600.0
2013-07-17 11:10:00,34.72,34.72,34.65,34.66,19500.0,30.828,30.828,30.7659,30.7748,19500.0
2013-07-17 11:15:00,34.66,34.67,34.63,34.63,1700.0,30.7748,30.7836,30.7481,30.7481,1700.0
2013-07-17 11:20:00,34.67,34.67,34.66,34.66,500.0,30.7836,30.7836,30.7748,30.7748,500.0
2013-07-17 11:25:00,34.66,34.66,34.57,34.59,2100.0,30.7748,30.7748,30.6948,30.7126,2100.0
2013-07-17 11:30:00,34.59,34.59,34.59,34.59,100.0,30.7126,30.7126,30.7126,30.7126,100.0
2013-07-17 11:35:00,34.6,34.61,34.56,34.56,1700.0,30.7215,30.7304,30.686,30.686,1700.0
2013-07-17 11:40:00,34.56,34.56,34.55,34.55,1100.0,30.686,30.686,30.6771,30.6771,1100.0
2013-07-17 11:45:00,34.58,34.62,34.58,34.61,1100.0,30.7037,30.7392,30.7037,30.7304,1100.0
2013-07-17 11:50:00,34.58,34.61,34.54,34.54,5500.0,30.7037,30.7304,30.6682,30.6682,5500.0
2013-07-17 11:55:00,34.56,34.61,34.55,34.56,6200.0,30.686,30.7304,30.6771,30.686,6200.0
2013-07-17 12:00:00,34.58,34.58,34.58,34.58,200.0,30.7037,30.7037,30.7037,30.7037,200.0
2013-07-17 12:05:00,34.66,34.66,34.6,34.63,6400.0,30.7748,30.7748,30.7215,30.7481,6400.0
2013-07-17 12:10:00,34.64,34.69,34.6,34.66,5700.0,30.757,30.8014,30.7215,30.7748,5700.0
2013-07-17 12:15:00,34.62,34.68,34.62,34.64,3900.0,30.7392,30.7925,30.7392,30.757,3900.0
2013-07-17 12:20:00,34.66,34.66,34.64,34.64,900.0,30.7748,30.7748,30.757,30.757,900.0
2013-07-17 12:25:00,34.64,34.66,34.64,34.66,700.0,30.757,30.7748,30.757,30.7748,700.0
2013-07-17 12:30:00,34.67,34.67,34.64,34.64,500.0,30.7836,30.7836,30.757,30.757,500.0
2013-07-17 12:35:00,34.66,34.67,34.64,34.64,1800.0,30.7748,30.7836,30.757,30.757,1800.0
2013-07-17 12:40:00,34.64,34.67,34.64,34.65,3100.0,30.757,30.7836,30.757,30.7659,3100.0
2013-07-17 12:45:00,34.64,34.67,34.64,34.66,500.0,30.757,30.7836,30.757,30.7748,500.0
2013-07-17 12:50:00,34.67,34.67,34.62,34.64,9900.0,30.7836,30.7836,30.7392,30.757,9900.0
2013-07-17 12:55:00,34.65,34.65,34.65,34.65,300.0,30.7659,30.7659,30.7659,30.7659,300.0
2013-07-17 13:00:00,34.65,34.66,34.63,34.65,7300.0,30.7659,30.7748,30.7481,30.7659,7300.0
2013-07-17 13:05:00,34.65,34.65,34.62,34.62,900.0,30.7659,30.7659,30.7392,30.7392,900.0
2013-07-17 13:10:00,34.62,34.65,34.62,34.65,900.0,30.7392,30.7659,30.7392,30.7659,900.0
2013-07-17 13:15:00,34.65,34.65,34.65,34.65,300.0,30.7659,30.7659,30.7659,30.7659,300.0
2013-07-17 13:20:00,34.66,34.67,34.65,34.66,1800.0,30.7748,30.7836,30.7659,30.7748,1800.0
2013-07-17 13:25:00,34.66,34.66,34.66,34.66,500.0,30.7748,30.7748,30.7748,30.7748,500.0
2013-07-17 13:30:00,34.66,34.66,34.63,34.64,1200.0,30.7748,30.7748,30.7481,30.757,1200.0
2013-07-17 13:35:00,34.64,34.66,34.62,34.62,7700.0,30.757,30.7748,30.7392,30.7392,7700.0
2013-07-17 13:40:00,34.61,34.61,34.61,34.61,100.0,30.7304,30.7304,30.7304,30.7304,100.0
2013-07-17 13:45:00,34.63,34.65,34.61,34.65,1600.0,30.7481,30.7659,30.7304,30.7659,1600.0
2013-07-17 13:50:00,34.64,34.66,34.64,34.66,1100.0,30.757,30.7748,30.757,30.7748,1100.0
2013-07-17 13:55:00,34.67,34.68,34.66,34.67,1800.0,30.7836,30.7925,30.7748,30.7836,1800.0
2013-07-17 14:00:00,34.69,34.69,34.63,34.64,8400.0,30.8014,30.8014,30.7481,30.757,8400.0
2013-07-17 14:05:00,34.65,34.65,34.63,34.65,1000.0,30.7659,30.7659,30.7481,30.7659,1000.0
2013-07-17 14:10:00,34.67,34.67,34.63,34.63,800.0,30.7836,30.7836,30.7481,30.7481,800.0
2013-07-17 14:15:00,34.64,34.68,34.64,34.65,10700.0,30.757,30.7925,30.757,30.7659,10700.0
2013-07-17 14:20:00,34.64,34.65,34.64,34.64,600.0,30.757,30.7659,30.757,30.757,600.0
2013-07-17 14:25:00,34.66,34.73,34.66,34.73,2700.0,30.7748,30.8369,30.7748,30.8369,2700.0
2013-07-17 14:30:00,34.7,34.72,34.68,34.72,1600.0,30.8103,30.828,30.7925,30.828,1600.0
2013-07-17 14:35:00,34.71,34.75,34.71,34.71,6200.0,30.8192,30.8547,30.8192,30.8192,6200.0
2013-07-17 14:40:00,34.71,34.71,34.59,34.6,4100.0,30.8192,30.8192,30.7126,30.7215,4100.0
2013-07-17 14:45:00,34.61,34.61,34.56,34.56,1800.0,30.7304,30.7304,30.686,30.686,1800.0
2013-07-17 14:50:00,34.57,34.62,34.57,34.6,4000.0,30.6948,30.7392,30.6948,30.7215,4000.0
2013-07-17 14:55:00,34.59,34.62,34.56,34.58,2700.0,30.7126,30.7392,30.686,30.7037,2700.0
2013-07-17 15:00:00,34.57,34.6,34.56,34.58,3900.0,30.6948,30.7215,30.686,30.7037,3900.0
2013-07-17 15:05:00,34.58,34.59,34.55,34.55,23900.0,30.7037,30.7126,30.6771,30.6771,23900.0
2013-07-17 15:10:00,34.55,34.57,34.47,34.49,5600.0,30.6771,30.6948,30.6061,30.6238,5600.0
2013-07-17 15:15:00,34.47,34.48,34.42,34.44,5400.0,30.6061,30.6149,30.5617,30.5794,5400.0
2013-07-17 15:20:00,34.46,34.48,34.44,34.45,1600.0,30.5972,30.6149,30.5794,30.5883,1600.0
2013-07-17 15:25:00,34.45,34.5,34.45,34.49,8800.0,30.5883,30.6327,30.5883,30.6238,8800.0
2013-07-17 15:30:00,34.5,34.51,34.45,34.48,4400.0,30.6327,30.6416,30.5883,30.6149,4400.0
2013-07-17 15:35:00,34.45,34.5,34.44,34.48,7400.0,30.5883,30.6327,30.5794,30.6149,7400.0
2013-07-17 15:40:00,34.48,34.54,34.48,34.52,17200.0,30.6149,30.6682,30.6149,30.6505,17200.0
2013-07-17 15:45:00,34.52,34.52,34.46,34.47,10600.0,30.6505,30.6505,30.5972,30.6061,10600.0
2013-07-17 15:50:00,34.48,34.52,34.45,34.47,19200.0,30.6149,30.6505,30.5883,30.6061,19200.0
2013-07-17 15:55:00,34.46,34.49,34.45,34.48,19900.0,30.5972,30.6238,30.5883,30.6149,19900.0
2013-07-18 09:30:00,34.54,34.93,34.54,34.93,4600.0,30.6682,31.0145,30.6682,31.0145,4600.0
2013-07-18 09:35:00,34.88,34.97,34.84,34.9,9600.0,30.9701,31.05,30.9346,30.9879,9600.0
2013-07-18 09:40:00,34.9,34.95,34.86,34.94,8000.0,30.9879,31.0322,30.9523,31.0234,8000.0
2013-07-18 09:45:00,34.93,34.96,34.87,34.96,5700.0,31.0145,31.0411,30.9612,31.0411,5700.0
2013-07-18 09:50:00,34.94,34.99,34.91,34.95,4600.0,31.0234,31.0678,30.9967,31.0322,4600.0
2013-07-18 09:55:00,34.97,35.05,34.95,34.96,10200.0,31.05,31.121,31.0322,31.0411,10200.0
2013-07-18 10:00:00,34.92,34.95,34.86,34.89,8200.0,31.0056,31.0322,30.9523,30.979,8200.0
2013-07-18 10:05:00,34.9,35.03,34.9,34.94,6300.0,30.9879,31.1033,30.9879,31.0234,6300.0
2013-07-18 10:10:00,34.94,35.02,34.94,34.97,7400.0,31.0234,31.0944,31.0234,31.05,7400.0
2013-07-18 10:15:00,34.98,35.03,34.98,34.98,4400.0,31.0589,31.1033,31.0589,31.0589,4400.0
2013-07-18 10:20:00,34.99,35.0,34.96,34.98,6400.0,31.0678,31.0766,31.0411,31.0589,6400.0
2013-07-18 10:25:00,34.97,35.0,34.96,34.98,4600.0,31.05,31.0766,31.0411,31.0589,4600.0
2013-07-18 10:30:00,34.99,35.0,34.97,35.0,1200.0,31.0678,31.0766,31.05,31.0766,1200.0
2013-07-18 10:35:00,34.99,35.0,34.94,34.94,3900.0,31.0678,31.0766,31.0234,31.0234,3900.0
2013-07-18 10:40:00,34.94,34.94,34.92,34.93,900.0,31.0234,31.0234,31.0056,31.0145,900.0
2013-07-18 10:45:00,34.92,34.93,34.9,34.91,2600.0,31.0056,31.0145,30.9879,30.9967,2600.0
2013-07-18 10:50:00,34.91,34.91,34.9,34.9,1400.0,30.9967,30.9967,30.9879,30.9879,1400.0
2013-07-18 10:55:00,34.91,34.91,34.91,34.91,500.0,30.9967,30.9967,30.9967,30.9967,500.0
2013-07-18 11:00:00,34.91,34.91,34.89,34.89,1400.0,30.9967,30.9967,30.979,30.979,1400.0
2013-07-18 11:05:00,34.9,34.9,34.84,34.84,2400.0,30.9879,30.9879,30.9346,30.9346,2400.0
2013-07-18 11:10:00,34.87,34.89,34.84,34.88,19000.0,30.9612,30.979,30.9346,30.9701,19000.0
2013-07-18 11:15:00,34.87,34.87,34.83,34.86,8000.0,30.9612,30.9612,30.9257,30.9523,8000.0
2013-07-18 11:20:00,34.84,34.86,34.8,34.82,10000.0,30.9346,30.9523,30.8991,30.9168,10000.0
2013-07-18 11:25:00,34.82,34.84,34.8,34.8,1900.0,30.9168,30.9346,30.8991,30.8991,1900.0
2013-07-18 11:30:00,34.8,34.87,34.8,34.84,5700.0,30.8991,30.9612,30.8991,30.9346,5700.0
2013-07-18 11:35:00,34.86,34.88,34.78,34.79,28300.0,30.9523,30.9701,30.8813,30.8902,28300.0
2013-07-18 11:40:00,34.77,34.8,34.77,34.78,2100.0,30.8724,30.8991,30.8724,30.8813,2100.0
2013-07-18 11:45:00,34.78,34.78,34.75,34.75,1800.0,30.8813,30.8813,30.8547,30.8547,1800.0
2013-07-18 11:50:00,34.76,34.76,34.68,34.7,4800.0,30.8635,30.8635,30.7925,30.8103,4800.0
2013-07-18 11:55:00,34.7,34.7,34.66,34.66,400.0,30.8103,30.8103,30.7748,30.7748,400.0
2013-07-18 12:00:00,34.67,34.75,34.67,34.75,1300.0,30.7836,30.8547,30.7836,30.8547,1300.0
2013-07-18 12:05:00,34.75,34.82,34.75,34.8,1900.0,30.8547,30.9168,30.8547,30.8991,1900.0
2013-07-18 12:10:00,34.8,34.8,34.75,34.77,2900.0,30.8991,30.8991,30.8547,30.8724,2900.0
2013-07-18 12:15:00,34.75,34.75,34.73,34.74,4700.0,30.8547,30.8547,30.8369,30.8458,4700.0
2013-07-18 12:20:00,34.75,34.75,34.74,34.74,1200.0,30.8547,30.8547,30.8458,30.8458,1200.0
2013-07-18 12:25:00,34.75,34.78,34.74,34.76,1600.0,30.8547,30.8813,30.8458,30.8635,1600.0
2013-07-18 12:30:00,34.77,34.78,34.77,34.78,1700.0,30.8724,30.8813,30.8724,30.8813,1700.0
2013-07-18 12:35:00,34.75,34.75,34.75,34.75,200.0,30.8547,30.8547,30.8547,30.8547,200.0
2013-07-18 12:40:00,34.77,34.77,34.77,34.77,300.0,30.8724,30.8724,30.8724,30.8724,300.0
2013-07-18 12:45:00,34.77,34.83,34.75,34.82,2000.0,30.8724,30.9257,30.8547,30.9168,2000.0
2013-07-18 12:50:00,34.8,34.82,34.79,34.8,1200.0,30.8991,30.9168,30.8902,30.8991,1200.0
2013-07-18 12:55:00,34.8,34.81,34.79,34.79,1000.0,30.8991,30.9079,30.8902,30.8902,1000.0
2013-07-18 13:00:00,34.8,34.82,34.79,34.79,1900.0,30.8991,30.9168,30.8902,30.8902,1900.0
2013-07-18 13:05:00,34.8,34.81,34.79,34.79,2200.0,30.8991,30.9079,30.8902,30.8902,2200.0
2013-07-18 13:10:00,34.79,34.79,34.73,34.74,2700.0,30.8902,30.8902,30.8369,30.8458,2700.0
2013-07-18 13:15:00,34.74,34.75,34.74,34.74,600.0,30.8458,30.8547,30.8458,30.8458,600.0
2013-07-18 13:20:00,34.71,34.71,34.71,34.71,100.0,30.8192,30.8192,30.8192,30.8192,100.0
2013-07-18 13:25:00,34.72,34.74,34.72,34.73,1700.0,30.828,30.8458,30.828,30.8369,1700.0
2013-07-18 13:30:00,34.73,34.74,34.73,34.74,700.0,30.8369,30.8458,30.8369,30.8458,700.0
2013-07-18 13:35:00,34.77,34.8,34.77,34.79,1400.0,30.8724,30.8991,30.8724,30.8902,1400.0
2013-07-18 13:40:00,34.77,34.79,34.74,34.74,3900.0,30.8724,30.8902,30.8458,30.8458,3900.0
2013-07-18 13:45:00,34.73,34.75,34.71,34.71,1800.0,30.8369,30.8547,30.8192,30.8192,1800.0
2013-07-18 13:50:00,34.74,34.74,34.69,34.71,1100.0,30.8458,30.8458,30.8014,30.8192,1100.0
2013-07-18 13:55:00,34.7,34.71,34.61,34.62,8000.0,30.8103,30.8192,30.7304,30.7392,8000.0
2013-07-18 14:00:00,34.64,34.66,34.6,34.63,2300.0,30.757,30.7748,30.7215,30.7481,2300.0
2013-07-18 14:05:00,34.63,34.73,34.63,34.73,5400.0,30.7481,30.8369,30.7481,30.8369,5400.0
2013-07-18 14:10:00,34.74,34.79,34.74,34.79,2100.0,30.8458,30.8902,30.8458,30.8902,2100.0
2013-07-18 14:15:00,34.8,34.81,34.76,34.76,2800.0,30.8991,30.9079,30.8635,30.8635,2800.0
2013-07-18 14:20:00,34.75,34.78,34.75,34.76,1700.0,30.8547,30.8813,30.8547,30.8635,1700.0
2013-07-18 14:25:00,34.76,34.78,34.75,34.76,3900.0,30.8635,30.8813,30.8547,30.8635,3900.0
2013-07-18 14:30:00,34.75,34.77,34.74,34.74,3100.0,30.8547,30.8724,30.8458,30.8458,3100.0
2013-07-18 14:35:00,34.74,34.77,34.74,34.76,300.0,30.8458,30.8724,30.8458,30.8635,300.0
2013-07-18 14:40:00,34.75,34.76,34.74,34.75,2900.0,30.8547,30.8635,30.8458,30.8547,2900.0
2013-07-18 14:45:00,34.74,34.75,34.74,34.75,1400.0,30.8458,30.8547,30.8458,30.8547,1400.0
2013-07-18 14:50:00,34.75,34.76,34.72,34.76,2200.0,30.8547,30.8635,30.828,30.8635,2200.0
2013-07-18 14:55:00,34.76,34.76,34.66,34.66,6500.0,30.8635,30.8635,30.7748,30.7748,6500.0
2013-07-18 15:00:00,34.65,34.74,34.65,34.74,13800.0,30.7659,30.8458,30.7659,30.8458,13800.0
2013-07-18 15:05:00,34.73,34.73,34.68,34.69,7900.0,30.8369,30.8369,30.7925,30.8014,7900.0
2013-07-18 15:10:00,34.67,34.7,34.65,34.65,10400.0,30.7836,30.8103,30.7659,30.7659,10400.0
2013-07-18 15:15:00,34.62,34.65,34.61,34.65,4800.0,30.7392,30.7659,30.7304,30.7659,4800.0
2013-07-18 15:20:00,34.64,34.65,34.62,34.62,4300.0,30.757,30.7659,30.7392,30.7392,4300.0
2013-07-18 15:25:00,34.64,34.66,34.62,34.65,5800.0,30.757,30.7748,30.7392,30.7659,5800.0
2013-07-18 15:30:00,34.65,34.68,34.64,34.67,3900.0,30.7659,30.7925,30.757,30.7836,3900.0
2013-07-18 15:35:00,34.67,34.68,34.64,34.65,6200.0,30.7836,30.7925,30.757,30.7659,6200.0
2013-07-18 15:40:00,34.64,34.65,34.59,34.61,19900.0,30.757,30.7659,30.7126,30.7304,19900.0
2013-07-18 15:45:00,34.62,34.65,34.62,34.65,7600.0,30.7392,30.7659,30.7392,30.7659,7600.0
2013-07-18 15:50:00,34.65,34.7,34.65,34.68,16500.0,30.7659,30.8103,30.7659,30.7925,16500.0
2013-07-18 15:55:00,34.69,34.74,34.66,34.7,48500.0,30.8014,30.8458,30.7748,30.8103,48500.0
2013-07-19 09:30:00,34.7,34.78,34.7,34.78,1700.0,30.8103,30.8813,30.8103,30.8813,1700.0
2013-07-19 09:35:00,34.8,34.8,34.65,34.65,2200.0,30.8991,30.8991,30.7659,30.7659,2200.0
2013-07-19 09:40:00,34.64,34.71,34.64,34.71,600.0,30.757,30.8192,30.757,30.8192,600.0
2013-07-19 09:45:00,34.75,34.81,34.75,34.78,2400.0,30.8547,30.9079,30.8547,30.8813,2400.0
2013-07-19 09:50:00,34.78,34.78,34.78,34.78,0.0,30.8813,30.8813,30.8813,30.8813,0.0
2013-07-19 09:55:00,34.79,34.84,34.79,34.84,600.0,30.8902,30.9346,30.8902,30.9346,600.0
2013-07-19 10:00:00,34.84,34.86,34.78,34.86,13800.0,30.9346,30.9523,30.8813,30.9523,13800.0
2013-07-19 10:05:00,34.86,34.87,34.77,34.8,21100.0,30.9523,30.9612,30.8724,30.8991,21100.0
2013-07-19 10:10:00,34.81,34.84,34.62,34.64,57400.0,30.9079,30.9346,30.7392,30.757,57400.0
2013-07-19 10:15:00,34.64,34.75,34.57,34.57,16000.0,30.757,30.8547,30.6948,30.6948,16000.0
2013-07-19 10:20:00,34.64,34.69,34.6,34.69,700.0,30.757,30.8014,30.7215,30.8014,700.0
2013-07-19 10:25:00,34.69,34.69,34.69,34.69,300.0,30.8014,30.8014,30.8014,30.8014,300.0
2013-07-19 10:30:00,34.7,34.72,34.7,34.72,400.0,30.8103,30.828,30.8103,30.828,400.0
2013-07-19 10:35:00,34.75,34.77,34.73,34.73,2300.0,30.8547,30.8724,30.8369,30.8369,2300.0
2013-07-19 10:40:00,34.76,34.76,34.7,34.7,2000.0,30.8635,30.8635,30.8103,30.8103,2000.0
2013-07-19 10:45:00,34.73,34.73,34.68,34.68,800.0,30.8369,30.8369,30.7925,30.7925,800.0
2013-07-19 10:50:00,34.7,34.76,34.7,34.76,500.0,30.8103,30.8635,30.8103,30.8635,500.0
2013-07-19 10:55:00,34.78,34.81,34.78,34.81,900.0,30.8813,30.9079,30.8813,30.9079,900.0
2013-07-19 11:00:00,34.82,34.85,34.82,34.85,800.0,30.9168,30.9435,30.9168,30.9435,800.0
2013-07-19 11:05:00,34.86,34.86,34.75,34.75,2400.0,30.9523,30.9523,30.8547,30.8547,2400.0
2013-07-19 11:10:00,34.8,34.8,34.8,34.8,300.0,30.8991,30.8991,30.8991,30.8991,300.0
2013-07-19 11:15:00,34.8,34.81,34.8,34.81,1100.0,30.8991,30.9079,30.8991,30.9079,1100.0
2013-07-19 11:20:00,34.79,34.83,34.79,34.83,700.0,30.8902,30.9257,30.8902,30.9257,700.0
2013-07-19 11:25:00,34.83,34.86,34.83,34.84,1400.0,30.9257,30.9523,30.9257,30.9346,1400.0
2013-07-19 11:30:00,34.84,34.85,34.84,34.85,600.0,30.9346,30.9435,30.9346,30.9435,600.0
2013-07-19 11:35:00,34.86,34.86,34.75,34.75,3500.0,30.9523,30.9523,30.8547,30.8547,3500.0
2013-07-19 11:40:00,34.72,34.72,34.72,34.72,100.0,30.828,30.828,30.828,30.828,100.0
2013-07-19 11:45:00,34.75,34.76,34.75,34.76,200.0,30.8547,30.8635,30.8547,30.8635,200.0
2013-07-19 11:50:00,34.75,34.75,34.7,34.7,1200.0,30.8547,30.8547,30.8103,30.8103,1200.0
2013-07-19 11:55:00,34.7,34.73,34.7,34.73,200.0,30.8103,30.8369,30.8103,30.8369,200.0
2013-07-19 12:00:00,34.75,34.78,34.75,34.78,1000.0,30.8547,30.8813,30.8547,30.8813,1000.0
2013-07-19 12:05:00,34.78,34.78,34.75,34.75,1900.0,30.8813,30.8813,30.8547,30.8547,1900.0
2013-07-19 12:10:00,34.78,34.8,34.77,34.8,1000.0,30.8813,30.8991,30.8724,30.8991,1000.0
2013-07-19 12:15:00,34.8,34.8,34.8,34.8,1000.0,30.8991,30.8991,30.8991,30.8991,1000.0
2013-07-19 12:20:00,34.8,34.8,34.8,34.8,0.0,30.8991,30.8991,30.8991,30.8991,0.0
2013-07-19 12:25:00,34.8,34.8,34.78,34.79,2300.0,30.8991,30.8991,30.8813,30.8902,2300.0
2013-07-19 12:30:00,34.72,34.76,34.72,34.76,500.0,30.828,30.8635,30.828,30.8635,500.0
2013-07-19 12:35:00,34.71,34.73,34.71,34.73,400.0,30.8192,30.8369,30.8192,30.8369,400.0
2013-07-19 12:40:00,34.73,34.76,34.73,34.76,600.0,30.8369,30.8635,30.8369,30.8635,600.0
2013-07-19 12:45:00,34.76,34.79,34.71,34.74,19200.0,30.8635,30.8902,30.8192,30.8458,19200.0
2013-07-19 12:50:00,34.73,34.74,34.71,34.73,2200.0,30.8369,30.8458,30.8192,30.8369,2200.0
2013-07-19 12:55:00,34.74,34.75,34.73,34.74,800.0,30.8458,30.8547,30.8369,30.8458,800.0
2013-07-19 13:00:00,34.74,34.74,34.74,34.74,500.0,30.8458,30.8458,30.8458,30.8458,500.0
2013-07-19 13:05:00,34.74,34.77,34.72,34.73,800.0,30.8458,30.8724,30.828,30.8369,800.0
2013-07-19 13:10:00,34.74,34.76,34.74,34.76,600.0,30.8458,30.8635,30.8458,30.8635,600.0
2013-07-19 13:15:00,34.76,34.78,34.73,34.78,2000.0,30.8635,30.8813,30.8369,30.8813,2000.0
2013-07-19 13:20:00,34.78,34.81,34.76,34.76,7300.0,30.8813,30.9079,30.8635,30.8635,7300.0
2013-07-19 13:25:00,34.8,34.82,34.78,34.82,2800.0,30.8991,30.9168,30.8813,30.9168,2800.0
2013-07-19 13:30:00,34.8,34.86,34.8,34.82,3100.0,30.8991,30.9523,30.8991,30.9168,3100.0
2013-07-19 13:35:00,34.82,34.82,34.74,34.76,5800.0,30.9168,30.9168,30.8458,30.8635,5800.0
2013-07-19 13:40:00,34.8,34.8,34.68,34.74,6400.0,30.8991,30.8991,30.7925,30.8458,6400.0
2013-07-19 13:45:00,34.73,34.84,34.71,34.84,3800.0,30.8369,30.9346,30.8192,30.9346,3800.0
2013-07-19 13:50:00,34.84,34.92,34.84,34.92,2700.0,30.9346,31.0056,30.9346,31.0056,2700.0
2013-07-19 13:55:00,34.91,34.93,34.88,34.89,8500.0,30.9967,31.0145,30.9701,30.979,8500.0
2013-07-19 14:00:00,34.9,34.98,34.76,34.82,10300.0,30.9879,31.0589,30.8635,30.9168,10300.0
2013-07-19 14:05:00,34.84,34.91,34.81,34.84,10800.0,30.9346,30.9967,30.9079,30.9346,10800.0
2013-07-19 14:10:00,34.87,34.91,34.86,34.9,2900.0,30.9612,30.9967,30.9523,30.9879,2900.0
2013-07-19 14:15:00,34.9,34.92,34.86,34.89,6100.0,30.9879,31.0056,30.9523,30.979,6100.0
2013-07-19 14:20:00,34.89,34.91,34.89,34.9,2200.0,30.979,30.9967,30.979,30.9879,2200.0
2013-07-19 14:25:00,34.9,34.91,34.8,34.9,21600.0,30.9879,30.9967,30.8991,30.9879,21600.0
2013-07-19 14:30:00,34.9,34.92,34.82,34.84,19100.0,30.9879,31.0056,30.9168,30.9346,19100.0
2013-07-19 14:35:00,34.86,34.89,34.82,34.89,5700.0,30.9523,30.979,30.9168,30.979,5700.0
2013-07-19 14:40:00,34.89,34.91,34.88,34.91,4000.0,30.979,30.9967,30.9701,30.9967,4000.0
2013-07-19 14:45:00,34.9,34.93,34.9,34.93,3300.0,30.9879,31.0145,30.9879,31.0145,3300.0
2013-07-19 14:50:00,34.92,34.94,34.92,34.92,4200.0,31.0056,31.0234,31.0056,31.0056,4200.0
2013-07-19 14:55:00,34.92,34.96,34.91,34.96,2000.0,31.0056,31.0411,30.9967,31.0411,2000.0
2013-07-19 15:00:00,34.97,34.98,34.94,34.98,3300.0,31.05,31.0589,31.0234,31.0589,3300.0
2013-07-19 15:05:00,34.98,35.0,34.86,34.89,26300.0,31.0589,31.0766,30.9523,30.979,26300.0
2013-07-19 15:10:00,34.91,34.91,34.88,34.9,1100.0,30.9967,30.9967,30.9701,30.9879,1100.0
2013-07-19 15:15:00,34.9,34.96,34.89,34.95,2700.0,30.9879,31.0411,30.979,31.0322,2700.0
2013-07-19 15:20:00,34.94,34.96,34.89,34.92,4700.0,31.0234,31.0411,30.979,31.0056,4700.0
2013-07-19 15:25:00,34.91,34.91,34.86,34.87,5100.0,30.9967,30.9967,30.9523,30.9612,5100.0
2013-07-19 15:30:00,34.86,34.91,34.86,34.9,3500.0,30.9523,30.9967,30.9523,30.9879,3500.0
2013-07-19 15:35:00,34.9,34.93,34.9,34.92,3700.0,30.9879,31.0145,30.9879,31.0056,3700.0
2013-07-19 15:40:00,34.93,34.96,34.92,34.93,4800.0,31.0145,31.0411,31.0056,31.0145,4800.0
2013-07-19 15:45:00,34.93,34.96,34.93,34.94,4800.0,31.0145,31.0411,31.0145,31.0234,4800.0
2013-07-19 15:50:00,34.94,34.94,34.88,34.9,5900.0,31.0234,31.0234,30.9701,30.9879,5900.0
2013-07-19 15:55:00,34.9,34.93,34.84,34.93,22600.0,30.9879,31.0145,30.9346,31.0145,22600.0
2013-07-22 09:30:00,35.0,35.0,35.0,35.0,1500.0,31.0766,31.0766,31.0766,31.0766,1500.0
2013-07-22 09:35:00,35.04,35.2,35.04,35.2,2000.0,31.1122,31.2542,31.1122,31.2542,2000.0
2013-07-22 09:40:00,35.26,35.29,35.13,35.17,4200.0,31.3075,31.3341,31.1921,31.2276,4200.0
2013-07-22 09:45:00,35.16,35.16,35.02,35.04,1800.0,31.2187,31.2187,31.0944,31.1122,1800.0
2013-07-22 09:50:00,35.09,35.29,35.09,35.18,11100.0,31.1566,31.3341,31.1566,31.2365,11100.0
2013-07-22 09:55:00,35.24,35.28,35.2,35.2,3200.0,31.2897,31.3253,31.2542,31.2542,3200.0
2013-07-22 10:00:00,35.22,35.22,35.15,35.21,2300.0,31.272,31.272,31.2098,31.2631,2300.0
2013-07-22 10:05:00,35.22,35.25,35.21,35.21,4300.0,31.272,31.2986,31.2631,31.2631,4300.0
2013-07-22 10:10:00,35.22,35.22,35.2,35.22,1000.0,31.272,31.272,31.2542,31.272,1000.0
2013-07-22 10:15:00,35.25,35.3,35.25,35.27,1600.0,31.2986,31.343,31.2986,31.3164,1600.0
2013-07-22 10:20:00,35.2,35.2,35.12,35.12,1600.0,31.2542,31.2542,31.1832,31.1832,1600.0
2013-07-22 10:25:00,35.11,35.11,35.09,35.09,1000.0,31.1743,31.1743,31.1566,31.1566,1000.0
2013-07-22 10:30:00,35.07,35.1,35.07,35.07,800.0,31.1388,31.1654,31.1388,31.1388,800.0
2013-07-22 10:35:00,35.12,35.12,35.12,35.12,100.0,31.1832,31.1832,31.1832,31.1832,100.0
2013-07-22 10:40:00,35.13,35.26,35.13,35.25,2900.0,31.1921,31.3075,31.1921,31.2986,2900.0
2013-07-22 10:45:00,35.25,35.25,35.25,35.25,0.0,31.2986,31.2986,31.2986,31.2986,0.0
2013-07-22 10:50:00,35.26,35.28,35.26,35.28,2700.0,31.3075,31.3253,31.3075,31.3253,2700.0
2013-07-22 10:55:00,35.28,35.28,35.28,35.28,600.0,31.3253,31.3253,31.3253,31.3253,600.0
2013-07-22 11:00:00,35.29,35.29,35.26,35.27,3600.0,31.3341,31.3341,31.3075,31.3164,3600.0
2013-07-22 11:05:00,35.29,35.29,35.26,35.27,9500.0,31.3341,31.3341,31.3075,31.3164,9500.0
2013-07-22 11:10:00,35.28,35.29,35.28,35.29,1000.0,31.3253,31.3341,31.3253,31.3341,1000.0
2013-07-22 11:15:00,35.33,35.33,35.3,35.3,200.0,31.3697,31.3697,31.343,31.343,200.0
2013-07-22 11:20:00,35.31,35.32,35.31,35.31,2300.0,31.3519,31.3608,31.3519,31.3519,2300.0
2013-07-22 11:25:00,35.29,35.34,35.29,35.34,1600.0,31.3341,31.3785,31.3341,31.3785,1600.0
2013-07-22 11:30:00,35.37,35.37,35.34,35.34,1500.0,31.4052,31.4052,31.3785,31.3785,1500.0
2013-07-22 11:35:00,35.35,35.37,35.35,35.37,700.0,31.3874,31.4052,31.3874,31.4052,700.0
2013-07-22 11:40:00,35.37,35.37,35.37,35.37,900.0,31.4052,31.4052,31.4052,31.4052,900.0
2013-07-22 11:45:00,35.39,35.39,35.37,35.38,1800.0,31.4229,31.4229,31.4052,31.414,1800.0
2013-07-22 11:50:00,35.37,35.38,35.31,35.31,2200.0,31.4052,31.414,31.3519,31.3519,2200.0
2013-07-22 11:55:00,35.28,35.29,35.28,35.29,300.0,31.3253,31.3341,31.3253,31.3341,300.0
2013-07-22 12:00:00,35.3,35.3,35.29,35.29,1800.0,31.343,31.343,31.3341,31.3341,1800.0
2013-07-22 12:05:00,35.3,35.31,35.28,35.29,4800.0,31.343,31.3519,31.3253,31.3341,4800.0
2013-07-22 12:10:00,35.29,35.3,35.29,35.29,400.0,31.3341,31.343,31.3341,31.3341,400.0
2013-07-22 12:15:00,35.3,35.31,35.3,35.3,2900.0,31.343,31.3519,31.343,31.343,2900.0
2013-07-22 12:20:00,35.31,35.31,35.31,35.31,400.0,31.3519,31.3519,31.3519,31.3519,400.0
2013-07-22 12:25:00,35.31,35.31,35.25,35.25,6700.0,31.3519,31.3519,31.2986,31.2986,6700.0
2013-07-22 12:30:00,35.25,35.31,35.25,35.3,1900.0,31.2986,31.3519,31.2986,31.343,1900.0
2013-07-22 12:35:00,35.31,35.33,35.28,35.3,5800.0,31.3519,31.3697,31.3253,31.343,5800.0
2013-07-22 12:40:00,35.29,35.31,35.29,35.3,1400.0,31.3341,31.3519,31.3341,31.343,1400.0
2013-07-22 12:45:00,35.3,35.3,35.3,35.3,0.0,31.343,31.343,31.343,31.343,0.0
2013-07-22 12:50:00,35.3,35.33,35.3,35.33,1200.0,31.343,31.3697,31.343,31.3697,1200.0
2013-07-22 12:55:00,35.33,35.34,35.33,35.34,700.0,31.3697,31.3785,31.3697,31.3785,700.0
2013-07-22 13:00:00,35.35,35.36,35.35,35.36,1400.0,31.3874,31.3963,31.3874,31.3963,1400.0
2013-07-22 13:05:00,35.37,35.37,35.31,35.31,4700.0,31.4052,31.4052,31.3519,31.3519,4700.0
2013-07-22 13:10:00,35.3,35.3,35.3,35.3,100.0,31.343,31.343,31.343,31.343,100.0
2013-07-22 13:15:00,35.3,35.3,35.28,35.28,2700.0,31.343,31.343,31.3253,31.3253,2700.0
2013-07-22 13:20:00,35.28,35.29,35.26,35.26,1800.0,31.3253,31.3341,31.3075,31.3075,1800.0
2013-07-22 13:25:00,35.26,35.26,35.24,35.25,1200.0,31.3075,31.3075,31.2897,31.2986,1200.0
2013-07-22 13:30:00,35.24,35.26,35.24,35.26,1200.0,31.2897,31.3075,31.2897,31.3075,1200.0
2013-07-22 13:35:00,35.27,35.27,35.27,35.27,300.0,31.3164,31.3164,31.3164,31.3164,300.0
2013-07-22 13:40:00,35.27,35.27,35.25,35.25,2500.0,31.3164,31.3164,31.2986,31.2986,2500.0
2013-07-22 13:45:00,35.26,35.27,35.26,35.26,500.0,31.3075,31.3164,31.3075,31.3075,500.0
2013-07-22 13:50:00,35.26,35.26,35.23,35.23,4400.0,31.3075,31.3075,31.2809,31.2809,4400.0
2013-07-22 13:55:00,35.24,35.25,35.24,35.25,3100.0,31.2897,31.2986,31.2897,31.2986,3100.0
2013-07-22 14:00:00,35.25,35.27,35.25,35.26,3400.0,31.2986,31.3164,31.2986,31.3075,3400.0
2013-07-22 14:05:00,35.26,35.28,35.25,35.25,1900.0,31.3075,31.3253,31.2986,31.2986,1900.0
2013-07-22 14:10:00,35.28,35.29,35.28,35.29,1300.0,31.3253,31.3341,31.3253,31.3341,1300.0
2013-07-22 14:15:00,35.29,35.31,35.28,35.3,5300.0,31.3341,31.3519,31.3253,31.343,5300.0
2013-07-22 14:20:00,35.3,35.3,35.29,35.3,400.0,31.343,31.343,31.3341,31.343,400.0
2013-07-22 14:25:00,35.29,35.31,35.29,35.31,800.0,31.3341,31.3519,31.3341,31.3519,800.0
2013-07-22 14:30:00,35.31,35.31,35.28,35.31,2500.0,31.3519,31.3519,31.3253,31.3519,2500.0
2013-07-22 14:35:00,35.3,35.32,35.3,35.32,1900.0,31.343,31.3608,31.343,31.3608,1900.0
2013-07-22 14:40:00,35.34,35.37,35.34,35.36,3600.0,31.3785,31.4052,31.3785,31.3963,3600.0
2013-07-22 14:45:00,35.36,35.4,35.36,35.39,31600.0,31.3963,31.4318,31.3963,31.4229,31600.0
2013-07-22 14:50:00,35.4,35.41,35.38,35.41,1300.0,31.4318,31.4407,31.414,31.4407,1300.0
2013-07-22 14:55:00,35.4,35.42,35.38,35.42,2000.0,31.4318,31.4496,31.414,31.4496,2000.0
2013-07-22 15:00:00,35.41,35.41,35.38,35.38,2100.0,31.4407,31.4407,31.414,31.414,2100.0
2013-07-22 15:05:00,35.38,35.38,35.34,35.35,4400.0,31.414,31.414,31.3785,31.3874,4400.0
2013-07-22 15:10:00,35.36,35.38,35.36,35.37,2300.0,31.3963,31.414,31.3963,31.4052,2300.0
2013-07-22 15:15:00,35.37,35.38,35.37,35.37,1000.0,31.4052,31.414,31.4052,31.4052,1000.0
2013-07-22 15:20:00,35.37,35.37,35.37,35.37,3200.0,31.4052,31.4052,31.4052,31.4052,3200.0
2013-07-22 15:25:00,35.38,35.39,35.37,35.39,1800.0,31.414,31.4229,31.4052,31.4229,1800.0
2013-07-22 15:30:00,35.4,35.41,35.39,35.41,3700.0,31.4318,31.4407,31.4229,31.4407,3700.0
2013-07-22 15:35:00,35.4,35.4,35.37,35.37,3100.0,31.4318,31.4318,31.4052,31.4052,3100.0
2013-07-22 15:40:00,35.38,35.4,35.37,35.38,8800.0,31.414,31.4318,31.4052,31.414,8800.0
2013-07-22 15:45:00,35.38,35.39,35.37,35.37,5300.0,31.414,31.4229,31.4052,31.4052,5300.0
2013-07-22 15:50:00,35.37,35.38,35.34,35.34,15300.0,31.4052,31.414,31.3785,31.3785,15300.0
2013-07-22 15:55:00,35.34,35.37,35.33,35.35,24900.0,31.3785,31.4052,31.3697,31.3874,24900.0
2013-07-23 09:30:00,35.4,35.75,35.4,35.75,38400.0,31.4318,31.7426,31.4318,31.7426,38400.0
2013-07-23 09:35:00,35.75,35.78,35.5,35.57,11700.0,31.7426,31.7692,31.5206,31.5828,11700.0
2013-07-23 09:40:00,35.6,35.61,35.56,35.58,6400.0,31.6094,31.6183,31.5739,31.5916,6400.0
2013-07-23 09:45:00,35.51,35.58,35.5,35.58,11000.0,31.5295,31.5916,31.5206,31.5916,11000.0
2013-07-23 09:50:00,35.58,35.58,35.41,35.49,7700.0,31.5916,31.5916,31.4407,31.5117,7700.0
2013-07-23 09:55:00,35.46,35.49,35.35,35.37,5200.0,31.4851,31.5117,31.3874,31.4052,5200.0
2013-07-23 10:00:00,35.36,35.37,35.3,35.36,3000.0,31.3963,31.4052,31.343,31.3963,3000.0
2013-07-23 10:05:00,35.33,35.34,35.25,35.29,5300.0,31.3697,31.3785,31.2986,31.3341,5300.0
2013-07-23 10:10:00,35.27,35.32,35.27,35.32,7000.0,31.3164,31.3608,31.3164,31.3608,7000.0
2013-07-23 10:15:00,35.32,35.33,35.19,35.21,9700.0,31.3608,31.3697,31.2453,31.2631,9700.0
2013-07-23 10:20:00,35.2,35.2,35.16,35.17,3200.0,31.2542,31.2542,31.2187,31.2276,3200.0
2013-07-23 10:25:00,35.16,35.16,35.07,35.09,6500.0,31.2187,31.2187,31.1388,31.1566,6500.0
2013-07-23 10:30:00,35.11,35.14,35.1,35.11,5400.0,31.1743,31.201,31.1654,31.1743,5400.0
2013-07-23 10:35:00,35.12,35.14,35.11,35.11,1300.0,31.1832,31.201,31.1743,31.1743,1300.0
2013-07-23 10:40:00,35.14,35.17,35.14,35.17,3100.0,31.201,31.2276,31.201,31.2276,3100.0
2013-07-23 10:45:00,35.16,35.2,35.13,35.14,6500.0,31.2187,31.2542,31.1921,31.201,6500.0
2013-07-23 10:50:00,35.14,35.14,35.09,35.1,2200.0,31.201,31.201,31.1566,31.1654,2200.0
2013-07-23 10:55:00,35.12,35.16,35.11,35.16,2500.0,31.1832,31.2187,31.1743,31.2187,2500.0
2013-07-23 11:00:00,35.16,35.16,35.09,35.11,6700.0,31.2187,31.2187,31.1566,31.1743,6700.0
2013-07-23 11:05:00,35.11,35.15,35.11,35.14,3800.0,31.1743,31.2098,31.1743,31.201,3800.0
2013-07-23 11:10:00,35.14,35.14,35.14,35.14,1300.0,31.201,31.201,31.201,31.201,1300.0
2013-07-23 11:15:00,35.14,35.22,35.14,35.2,2400.0,31.201,31.272,31.201,31.2542,2400.0
2013-07-23 11:20:00,35.21,35.26,35.21,35.25,3000.0,31.2631,31.3075,31.2631,31.2986,3000.0
2013-07-23 11:25:00,35.28,35.31,35.26,35.3,6200.0,31.3253,31.3519,31.3075,31.343,6200.0
2013-07-23 11:30:00,35.29,35.29,35.19,35.19,5100.0,31.3341,31.3341,31.2453,31.2453,5100.0
2013-07-23 11:35:00,35.21,35.24,35.15,35.16,16900.0,31.2631,31.2897,31.2098,31.2187,16900.0
2013-07-23 11:40:00,35.14,35.16,35.07,35.14,10000.0,31.201,31.2187,31.1388,31.201,10000.0
2013-07-23 11:45:00,35.14,35.2,35.14,35.18,7300.0,31.201,31.2542,31.201,31.2365,7300.0
2013-07-23 11:50:00,35.18,35.2,35.16,35.16,2000.0,31.2365,31.2542,31.2187,31.2187,2000.0
2013-07-23 11:55:00,35.17,35.19,35.17,35.18,3700.0,31.2276,31.2453,31.2276,31.2365,3700.0
2013-07-23 12:00:00,35.19,35.19,35.18,35.18,500.0,31.2453,31.2453,31.2365,31.2365,500.0
2013-07-23 12:05:00,35.2,35.23,35.2,35.23,1700.0,31.2542,31.2809,31.2542,31.2809,1700.0
2013-07-23 12:10:00,35.25,35.3,35.24,35.24,4300.0,31.2986,31.343,31.2897,31.2897,4300.0
2013-07-23 12:15:00,35.25,35.26,35.25,35.26,1200.0,31.2986,31.3075,31.2986,31.3075,1200.0
2013-07-23 12:20:00,35.28,35.31,35.28,35.31,500.0,31.3253,31.3519,31.3253,31.3519,500.0
2013-07-23 12:25:00,35.32,35.36,35.25,35.25,7000.0,31.3608,31.3963,31.2986,31.2986,7000.0
2013-07-23 12:30:00,35.27,35.27,35.25,35.25,300.0,31.3164,31.3164,31.2986,31.2986,300.0
2013-07-23 12:35:00,35.3,35.32,35.29,35.32,700.0,31.343,31.3608,31.3341,31.3608,700.0
2013-07-23 12:40:00,35.32,35.34,35.32,35.32,1400.0,31.3608,31.3785,31.3608,31.3608,1400.0
2013-07-23 12:45:00,35.34,35.38,35.31,35.33,5000.0,31.3785,31.414,31.3519,31.3697,5000.0
2013-07-23 12:50:00,35.35,35.35,35.32,35.32,600.0,31.3874,31.3874,31.3608,31.3608,600.0
2013-07-23 12:55:00,35.35,35.39,35.35,35.37,1200.0,31.3874,31.4229,31.3874,31.4052,1200.0
2013-07-23 13:00:00,35.38,35.4,35.38,35.4,6800.0,31.414,31.4318,31.414,31.4318,6800.0
2013-07-23 13:05:00,35.4,35.42,35.4,35.42,4900.0,31.4318,31.4496,31.4318,31.4496,4900.0
2013-07-23 13:10:00,35.42,35.42,35.35,35.35,2600.0,31.4496,31.4496,31.3874,31.3874,2600.0
2013-07-23 13:15:00,35.35,35.36,35.35,35.35,1800.0,31.3874,31.3963,31.3874,31.3874,1800.0
2013-07-23 13:20:00,35.36,35.36,35.35,35.35,1700.0,31.3963,31.3963,31.3874,31.3874,1700.0
2013-07-23 13:25:00,35.36,35.36,35.32,35.32,2100.0,31.3963,31.3963,31.3608,31.3608,2100.0
2013-07-23 13:30:00,35.32,35.32,35.3,35.31,800.0,31.3608,31.3608,31.343,31.3519,800.0
2013-07-23 13:35:00,35.31,35.31,35.3,35.3,300.0,31.3519,31.3519,31.343,31.343,300.0
2013-07-23 13:40:00,35.31,35.34,35.31,35.34,2000.0,31.3519,31.3785,31.3519,31.3785,2000.0
2013-07-23 13:45:00,35.38,35.39,35.35,35.37,3700.0,31.414,31.4229,31.3874,31.4052,3700.0
2013-07-23 13:50:00,35.38,35.41,35.38,35.41,1300.0,31.414,31.4407,31.414,31.4407,1300.0
2013-07-23 13:55:00,35.42,35.44,35.42,35.42,4000.0,31.4496,31.4673,31.4496,31.4496,4000.0
2013-07-23 14:00:00,35.39,35.42,35.39,35.42,700.0,31.4229,31.4496,31.4229,31.4496,700.0
2013-07-23 14:05:00,35.44,35.45,35.42,35.44,2700.0,31.4673,31.4762,31.4496,31.4673,2700.0
2013-07-23 14:10:00,35.44,35.46,35.4,35.41,2500.0,31.4673,31.4851,31.4318,31.4407,2500.0
2013-07-23 14:15:00,35.4,35.41,35.39,35.4,4600.0,31.4318,31.4407,31.4229,31.4318,4600.0
2013-07-23 14:20:00,35.4,35.41,35.37,35.38,3900.0,31.4318,31.4407,31.4052,31.414,3900.0
2013-07-23 14:25:00,35.38,35.43,35.38,35.4,4100.0,31.414,31.4584,31.414,31.4318,4100.0
2013-07-23 14:30:00,35.38,35.39,35.33,35.33,4700.0,31.414,31.4229,31.3697,31.3697,4700.0
2013-07-23 14:35:00,35.33,35.35,35.33,35.34,3100.0,31.3697,31.3874,31.3697,31.3785,3100.0
2013-07-23 14:40:00,35.34,35.35,35.31,35.33,4300.0,31.3785,31.3874,31.3519,31.3697,4300.0
2013-07-23 14:45:00,35.33,35.35,35.31,35.34,4400.0,31.3697,31.3874,31.3519,31.3785,4400.0
2013-07-23 14:50:00,35.34,35.38,35.32,35.32,5600.0,31.3785,31.414,31.3608,31.3608,5600.0
2013-07-23 14:55:00,35.35,35.37,35.35,35.36,1900.0,31.3874,31.4052,31.3874,31.3963,1900.0
2013-07-23 15:00:00,35.37,35.38,35.37,35.38,1700.0,31.4052,31.414,31.4052,31.414,1700.0
2013-07-23 15:05:00,35.38,35.38,35.36,35.37,6300.0,31.414,31.414,31.3963,31.4052,6300.0
2013-07-23 15:10:00,35.38,35.41,35.38,35.41,4400.0,31.414,31.4407,31.414,31.4407,4400.0
2013-07-23 15:15:00,35.41,35.42,35.36,35.36,7700.0,31.4407,31.4496,31.3963,31.3963,7700.0
2013-07-23 15:20:00,35.36,35.39,35.36,35.38,5000.0,31.3963,31.4229,31.3963,31.414,5000.0
2013-07-23 15:25:00,35.38,35.38,35.35,35.35,4600.0,31.414,31.414,31.3874,31.3874,4600.0
2013-07-23 15:30:00,35.35,35.36,35.31,35.34,6600.0,31.3874,31.3963,31.3519,31.3785,6600.0
2013-07-23 15:35:00,35.34,35.35,35.33,35.35,5500.0,31.3785,31.3874,31.3697,31.3874,5500.0
2013-07-23 15:40:00,35.34,35.35,35.33,35.33,8700.0,31.3785,31.3874,31.3697,31.3697,8700.0
2013-07-23 15:45:00,35.32,35.32,35.27,35.28,8500.0,31.3608,31.3608,31.3164,31.3253,8500.0
2013-07-23 15:50:00,35.28,35.34,35.28,35.32,13400.0,31.3253,31.3785,31.3253,31.3608,13400.0
2013-07-23 15:55:00,35.32,35.32,35.22,35.25,49600.0,31.3608,31.3608,31.272,31.2986,49600.0
2013-07-24 09:30:00,35.42,35.49,35.34,35.49,2500.0,31.4496,31.5117,31.3785,31.5117,2500.0
2013-07-24 09:35:00,35.58,35.67,35.5,35.5,3900.0,31.5916,31.6715,31.5206,31.5206,3900.0
2013-07-24 09:40:00,35.53,35.54,35.53,35.53,600.0,31.5472,31.5561,31.5472,31.5472,600.0
2013-07-24 09:45:00,35.53,35.53,35.39,35.39,4100.0,31.5472,31.5472,31.4229,31.4229,4100.0
2013-07-24 09:50:00,35.39,35.39,35.28,35.36,3800.0,31.4229,31.4229,31.3253,31.3963,3800.0
2013-07-24 09:55:00,35.27,35.43,35.27,35.43,1800.0,31.3164,31.4584,31.3164,31.4584,1800.0
2013-07-24 10:00:00,35.45,35.49,35.37,35.37,2300.0,31.4762,31.5117,31.4052,31.4052,2300.0
2013-07-24 10:05:00,35.36,35.4,35.34,35.4,1200.0,31.3963,31.4318,31.3785,31.4318,1200.0
2013-07-24 10:10:00,35.36,35.36,35.16,35.16,4600.0,31.3963,31.3963,31.2187,31.2187,4600.0
2013-07-24 10:15:00,35.25,35.34,35.2,35.27,4300.0,31.2986,31.3785,31.2542,31.3164,4300.0
2013-07-24 10:20:00,35.24,35.27,35.18,35.18,7400.0,31.2897,31.3164,31.2365,31.2365,7400.0
2013-07-24 10:25:00,35.19,35.19,35.16,35.17,2000.0,31.2453,31.2453,31.2187,31.2276,2000.0
2013-07-24 10:30:00,35.18,35.22,35.16,35.22,2600.0,31.2365,31.272,31.2187,31.272,2600.0
2013-07-24 10:35:00,35.22,35.26,35.22,35.26,1100.0,31.272,31.3075,31.272,31.3075,1100.0
2013-07-24 10:40:00,35.25,35.25,35.25,35.25,300.0,31.2986,31.2986,31.2986,31.2986,300.0
2013-07-24 10:45:00,35.25,35.26,35.23,35.25,1800.0,31.2986,31.3075,31.2809,31.2986,1800.0
2013-07-24 10:50:00,35.26,35.27,35.26,35.27,900.0,31.3075,31.3164,31.3075,31.3164,900.0
2013-07-24 10:55:00,35.27,35.27,35.27,35.27,0.0,31.3164,31.3164,31.3164,31.3164,0.0
2013-07-24 11:00:00,35.28,35.29,35.19,35.19,3600.0,31.3253,31.3341,31.2453,31.2453,3600.0
2013-07-24 11:05:00,35.19,35.19,35.19,35.19,0.0,31.2453,31.2453,31.2453,31.2453,0.0
2013-07-24 11:10:00,35.16,35.16,35.16,35.16,1100.0,31.2187,31.2187,31.2187,31.2187,1100.0
2013-07-24 11:15:00,35.16,35.16,35.15,35.16,1400.0,31.2187,31.2187,31.2098,31.2187,1400.0
2013-07-24 11:20:00,35.13,35.18,35.13,35.13,2800.0,31.1921,31.2365,31.1921,31.1921,2800.0
2013-07-24 11:25:00,35.15,35.18,35.15,35.18,2400.0,31.2098,31.2365,31.2098,31.2365,2400.0
2013-07-24 11:30:00,35.19,35.22,35.19,35.22,2100.0,31.2453,31.272,31.2453,31.272,2100.0
2013-07-24 11:35:00,35.23,35.23,35.23,35.23,800.0,31.2809,31.2809,31.2809,31.2809,800.0
2013-07-24 11:40:00,35.25,35.25,35.24,35.25,300.0,31.2986,31.2986,31.2897,31.2986,300.0
2013-07-24 11:45:00,35.25,35.25,35.2,35.2,2500.0,31.2986,31.2986,31.2542,31.2542,2500.0
2013-07-24 11:50:00,35.23,35.25,35.22,35.23,2000.0,31.2809,31.2986,31.272,31.2809,2000.0
2013-07-24 11:55:00,35.25,35.25,35.14,35.15,3300.0,31.2986,31.2986,31.201,31.2098,3300.0
2013-07-24 12:00:00,35.15,35.15,35.13,35.13,500.0,31.2098,31.2098,31.1921,31.1921,500.0
2013-07-24 12:05:00,35.15,35.19,35.14,35.15,15800.0,31.2098,31.2453,31.201,31.2098,15800.0
2013-07-24 12:10:00,35.15,35.15,35.13,35.13,500.0,31.2098,31.2098,31.1921,31.1921,500.0
2013-07-24 12:15:00,35.13,35.13,35.11,35.11,1200.0,31.1921,31.1921,31.1743,31.1743,1200.0
2013-07-24 12:20:00,35.12,35.12,35.07,35.11,2800.0,31.1832,31.1832,31.1388,31.1743,2800.0
2013-07-24 12:25:00,35.11,35.13,35.11,35.13,800.0,31.1743,31.1921,31.1743,31.1921,800.0
2013-07-24 12:30:00,35.12,35.14,35.12,35.14,1500.0,31.1832,31.201,31.1832,31.201,1500.0
2013-07-24 12:35:00,35.14,35.15,35.14,35.14,900.0,31.201,31.2098,31.201,31.201,900.0
2013-07-24 12:40:00,35.14,35.14,35.14,35.14,0.0,31.201,31.201,31.201,31.201,0.0
2013-07-24 12:45:00,35.16,35.18,35.16,35.18,2000.0,31.2187,31.2365,31.2187,31.2365,2000.0
2013-07-24 12:50:00,35.16,35.16,35.13,35.13,400.0,31.2187,31.2187,31.1921,31.1921,400.0
2013-07-24 12:55:00,35.16,35.18,35.16,35.18,2300.0,31.2187,31.2365,31.2187,31.2365,2300.0
2013-07-24 13:00:00,35.19,35.2,35.15,35.16,5800.0,31.2453,31.2542,31.2098,31.2187,5800.0
2013-07-24 13:05:00,35.16,35.18,35.14,35.16,3100.0,31.2187,31.2365,31.201,31.2187,3100.0
2013-07-24 13:10:00,35.17,35.17,35.16,35.17,1300.0,31.2276,31.2276,31.2187,31.2276,1300.0
2013-07-24 13:15:00,35.17,35.19,35.15,35.19,2800.0,31.2276,31.2453,31.2098,31.2453,2800.0
2013-07-24 13:20:00,35.19,35.19,35.19,35.19,200.0,31.2453,31.2453,31.2453,31.2453,200.0
2013-07-24 13:25:00,35.2,35.2,35.2,35.2,1400.0,31.2542,31.2542,31.2542,31.2542,1400.0
2013-07-24 13:30:00,35.2,35.2,35.15,35.16,1600.0,31.2542,31.2542,31.2098,31.2187,1600.0
2013-07-24 13:35:00,35.15,35.18,35.15,35.18,1000.0,31.2098,31.2365,31.2098,31.2365,1000.0
2013-07-24 13:40:00,35.2,35.21,35.19,35.19,1300.0,31.2542,31.2631,31.2453,31.2453,1300.0
2013-07-24 13:45:00,35.15,35.2,35.15,35.2,2600.0,31.2098,31.2542,31.2098,31.2542,2600.0
2013-07-24 13:50:00,35.18,35.21,35.18,35.21,1800.0,31.2365,31.2631,31.2365,31.2631,1800.0
2013-07-24 13:55:00,35.21,35.22,35.16,35.18,3000.0,31.2631,31.272,31.2187,31.2365,3000.0
2013-07-24 14:00:00,35.2,35.2,35.15,35.16,8600.0,31.2542,31.2542,31.2098,31.2187,8600.0
2013-07-24 14:05:00,35.17,35.17,35.13,35.14,2700.0,31.2276,31.2276,31.1921,31.201,2700.0
2013-07-24 14:10:00,35.15,35.16,35.12,35.12,4100.0,31.2098,31.2187,31.1832,31.1832,4100.0
2013-07-24 14:15:00,35.14,35.15,35.12,35.13,1200.0,31.201,31.2098,31.1832,31.1921,1200.0
2013-07-24 14:20:00,35.13,35.13,35.11,35.11,14200.0,31.1921,31.1921,31.1743,31.1743,14200.0
2013-07-24 14:25:00,35.11,35.13,35.11,35.12,2200.0,31.1743,31.1921,31.1743,31.1832,2200.0
2013-07-24 14:30:00,35.12,35.13,35.04,35.05,11200.0,31.1832,31.1921,31.1122,31.121,11200.0
2013-07-24 14:35:00,35.06,35.1,35.06,35.09,2500.0,31.1299,31.1654,31.1299,31.1566,2500.0
2013-07-24 14:40:00,35.1,35.11,35.09,35.11,1400.0,31.1654,31.1743,31.1566,31.1743,1400.0
2013-07-24 14:45:00,35.11,35.12,35.09,35.09,3000.0,31.1743,31.1832,31.1566,31.1566,3000.0
2013-07-24 14:50:00,35.11,35.12,35.09,35.11,3300.0,31.1743,31.1832,31.1566,31.1743,3300.0
2013-07-24 14:55:00,35.11,35.14,35.11,35.12,1300.0,31.1743,31.201,31.1743,31.1832,1300.0
2013-07-24 15:00:00,35.11,35.12,35.11,35.11,1000.0,31.1743,31.1832,31.1743,31.1743,1000.0
2013-07-24 15:05:00,35.11,35.12,35.07,35.12,2700.0,31.1743,31.1832,31.1388,31.1832,2700.0
2013-07-24 15:10:00,35.11,35.13,35.1,35.12,1800.0,31.1743,31.1921,31.1654,31.1832,1800.0
2013-07-24 15:15:00,35.12,35.13,35.12,35.12,1600.0,31.1832,31.1921,31.1832,31.1832,1600.0
2013-07-24 15:20:00,35.12,35.16,35.12,35.16,3400.0,31.1832,31.2187,31.1832,31.2187,3400.0
2013-07-24 15:25:00,35.15,35.15,35.1,35.12,2800.0,31.2098,31.2098,31.1654,31.1832,2800.0
2013-07-24 15:30:00,35.1,35.12,35.1,35.11,3000.0,31.1654,31.1832,31.1654,31.1743,3000.0
2013-07-24 15:35:00,35.12,35.15,35.12,35.14,4100.0,31.1832,31.2098,31.1832,31.201,4100.0
2013-07-24 15:40:00,35.14,35.16,35.13,35.14,8800.0,31.201,31.2187,31.1921,31.201,8800.0
2013-07-24 15:45:00,35.14,35.14,35.1,35.11,8400.0,31.201,31.201,31.1654,31.1743,8400.0
2013-07-24 15:50:00,35.11,35.12,35.06,35.07,8900.0,31.1743,31.1832,31.1299,31.1388,8900.0
2013-07-24 15:55:00,35.07,35.13,35.06,35.08,17500.0,31.1388,31.1921,31.1299,31.1477,17500.0
2013-07-25 09:30:00,34.99,35.31,34.99,35.31,1900.0,31.0678,31.3519,31.0678,31.3519,1900.0
2013-07-25 09:35:00,35.29,35.29,35.21,35.23,1700.0,31.3341,31.3341,31.2631,31.2809,1700.0
2013-07-25 09:40:00,35.23,35.24,35.12,35.18,2200.0,31.2809,31.2897,31.1832,31.2365,2200.0
2013-07-25 09:45:00,35.22,35.35,35.21,35.34,3200.0,31.272,31.3874,31.2631,31.3785,3200.0
2013-07-25 09:50:00,35.34,35.44,35.31,35.31,2700.0,31.3785,31.4673,31.3519,31.3519,2700.0
2013-07-25 09:55:00,35.31,35.32,35.25,35.25,500.0,31.3519,31.3608,31.2986,31.2986,500.0
2013-07-25 10:00:00,35.3,35.34,35.29,35.31,5000.0,31.343,31.3785,31.3341,31.3519,5000.0
2013-07-25 10:05:00,35.31,35.32,35.3,35.31,1200.0,31.3519,31.3608,31.343,31.3519,1200.0
2013-07-25 10:10:00,35.3,35.31,35.28,35.28,1200.0,31.343,31.3519,31.3253,31.3253,1200.0
2013-07-25 10:15:00,35.31,35.38,35.31,35.38,3200.0,31.3519,31.414,31.3519,31.414,3200.0
2013-07-25 10:20:00,35.36,35.36,35.36,35.36,200.0,31.3963,31.3963,31.3963,31.3963,200.0
2013-07-25 10:25:00,35.38,35.43,35.3,35.31,4000.0,31.414,31.4584,31.343,31.3519,4000.0
2013-07-25 10:30:00,35.31,35.37,35.29,35.3,4200.0,31.3519,31.4052,31.3341,31.343,4200.0
2013-07-25 10:35:00,35.3,35.32,35.28,35.28,800.0,31.343,31.3608,31.3253,31.3253,800.0
2013-07-25 10:40:00,35.29,35.33,35.27,35.28,1700.0,31.3341,31.3697,31.3164,31.3253,1700.0
2013-07-25 10:45:00,35.3,35.3,35.22,35.29,8400.0,31.343,31.343,31.272,31.3341,8400.0
2013-07-25 10:50:00,35.27,35.27,35.27,35.27,100.0,31.3164,31.3164,31.3164,31.3164,100.0
2013-07-25 10:55:00,35.27,35.29,35.24,35.25,2300.0,31.3164,31.3341,31.2897,31.2986,2300.0
2013-07-25 11:00:00,35.25,35.27,35.21,35.23,2000.0,31.2986,31.3164,31.2631,31.2809,2000.0
2013-07-25 11:05:00,35.23,35.23,35.13,35.15,2200.0,31.2809,31.2809,31.1921,31.2098,2200.0
2013-07-25 11:10:00,35.13,35.15,35.13,35.15,900.0,31.1921,31.2098,31.1921,31.2098,900.0
2013-07-25 11:15:00,35.14,35.15,35.11,35.11,1300.0,31.201,31.2098,31.1743,31.1743,1300.0
2013-07-25 11:20:00,35.12,35.13,35.1,35.11,1700.0,31.1832,31.1921,31.1654,31.1743,1700.0
2013-07-25 11:25:00,35.11,35.11,35.1,35.1,500.0,31.1743,31.1743,31.1654,31.1654,500.0
2013-07-25 11:30:00,35.1,35.13,35.1,35.1,1800.0,31.1654,31.1921,31.1654,31.1654,1800.0
2013-07-25 11:35:00,35.08,35.13,35.08,35.13,600.0,31.1477,31.1921,31.1477,31.1921,600.0
2013-07-25 11:40:00,35.11,35.12,35.11,35.12,300.0,31.1743,31.1832,31.1743,31.1832,300.0
2013-07-25 11:45:00,35.16,35.21,35.16,35.17,5000.0,31.2187,31.2631,31.2187,31.2276,5000.0
2013-07-25 11:50:00,35.16,35.16,35.12,35.12,1200.0,31.2187,31.2187,31.1832,31.1832,1200.0
2013-07-25 11:55:00,35.11,35.15,35.11,35.15,1900.0,31.1743,31.2098,31.1743,31.2098,1900.0
2013-07-25 12:00:00,35.14,35.15,35.12,35.12,2200.0,31.201,31.2098,31.1832,31.1832,2200.0
2013-07-25 12:05:00,35.12,35.13,35.1,35.12,2600.0,31.1832,31.1921,31.1654,31.1832,2600.0
2013-07-25 12:10:00,35.12,35.18,35.1,35.17,5100.0,31.1832,31.2365,31.1654,31.2276,5100.0
2013-07-25 12:15:00,35.18,35.25,35.18,35.24,4500.0,31.2365,31.2986,31.2365,31.2897,4500.0
2013-07-25 12:20:00,35.26,35.26,35.22,35.22,3700.0,31.3075,31.3075,31.272,31.272,3700.0
2013-07-25 12:25:00,35.23,35.25,35.22,35.25,1700.0,31.2809,31.2986,31.272,31.2986,1700.0
2013-07-25 12:30:00,35.25,35.26,35.24,35.26,1500.0,31.2986,31.3075,31.2897,31.3075,1500.0
2013-07-25 12:35:00,35.28,35.33,35.27,35.32,1900.0,31.3253,31.3697,31.3164,31.3608,1900.0
2013-07-25 12:40:00,35.33,35.33,35.31,35.31,1800.0,31.3697,31.3697,31.3519,31.3519,1800.0
2013-07-25 12:45:00,35.32,35.35,35.32,35.33,2100.0,31.3608,31.3874,31.3608,31.3697,2100.0
2013-07-25 12:50:00,35.34,35.34,35.31,35.31,1400.0,31.3785,31.3785,31.3519,31.3519,1400.0
2013-07-25 12:55:00,35.29,35.33,35.29,35.33,3100.0,31.3341,31.3697,31.3341,31.3697,3100.0
2013-07-25 13:00:00,35.32,35.34,35.32,35.34,1200.0,31.3608,31.3785,31.3608,31.3785,1200.0
2013-07-25 13:05:00,35.33,35.34,35.29,35.32,1600.0,31.3697,31.3785,31.3341,31.3608,1600.0
2013-07-25 13:10:00,35.32,35.33,35.29,35.31,3300.0,31.3608,31.3697,31.3341,31.3519,3300.0
2013-07-25 13:15:00,35.31,35.31,35.31,35.31,0.0,31.3519,31.3519,31.3519,31.3519,0.0
2013-07-25 13:20:00,35.32,35.33,35.32,35.33,1300.0,31.3608,31.3697,31.3608,31.3697,1300.0
2013-07-25 13:25:00,35.33,35.33,35.33,35.33,0.0,31.3697,31.3697,31.3697,31.3697,0.0
2013-07-25 13:30:00,35.34,35.4,35.34,35.39,2200.0,31.3785,31.4318,31.3785,31.4229,2200.0
2013-07-25 13:35:00,35.4,35.41,35.36,35.37,3900.0,31.4318,31.4407,31.3963,31.4052,3900.0
2013-07-25 13:40:00,35.38,35.38,35.37,35.37,2700.0,31.414,31.414,31.4052,31.4052,2700.0
2013-07-25 13:45:00,35.37,35.37,35.33,35.36,3200.0,31.4052,31.4052,31.3697,31.3963,3200.0
2013-07-25 13:50:00,35.36,35.38,35.35,35.37,2600.0,31.3963,31.414,31.3874,31.4052,2600.0
2013-07-25 13:55:00,35.37,35.37,35.37,35.37,500.0,31.4052,31.4052,31.4052,31.4052,500.0
2013-07-25 14:00:00,35.38,35.39,35.38,35.39,2900.0,31.414,31.4229,31.414,31.4229,2900.0
2013-07-25 14:05:00,35.4,35.42,35.4,35.42,1400.0,31.4318,31.4496,31.4318,31.4496,1400.0
2013-07-25 14:10:00,35.42,35.43,35.42,35.42,2600.0,31.4496,31.4584,31.4496,31.4496,2600.0
2013-07-25 14:15:00,35.42,35.42,35.41,35.42,300.0,31.4496,31.4496,31.4407,31.4496,300.0
2013-07-25 14:20:00,35.42,35.42,35.4,35.41,3700.0,31.4496,31.4496,31.4318,31.4407,3700.0
2013-07-25 14:25:00,35.4,35.4,35.38,35.39,2600.0,31.4318,31.4318,31.414,31.4229,2600.0
2013-07-25 14:30:00,35.4,35.43,35.4,35.42,3700.0,31.4318,31.4584,31.4318,31.4496,3700.0
2013-07-25 14:35:00,35.41,35.46,35.41,35.44,9300.0,31.4407,31.4851,31.4407,31.4673,9300.0
2013-07-25 14:40:00,35.43,35.46,35.42,35.46,2200.0,31.4584,31.4851,31.4496,31.4851,2200.0
2013-07-25 14:45:00,35.45,35.48,35.45,35.48,1600.0,31.4762,31.5028,31.4762,31.5028,1600.0
2013-07-25 14:50:00,35.48,35.52,35.48,35.48,6800.0,31.5028,31.5384,31.5028,31.5028,6800.0
2013-07-25 14:55:00,35.48,35.48,35.45,35.48,3700.0,31.5028,31.5028,31.4762,31.5028,3700.0
2013-07-25 15:00:00,35.48,35.48,35.47,35.48,1800.0,31.5028,31.5028,31.494,31.5028,1800.0
2013-07-25 15:05:00,35.49,35.53,35.49,35.53,4900.0,31.5117,31.5472,31.5117,31.5472,4900.0
2013-07-25 15:10:00,35.53,35.57,35.51,35.51,8100.0,31.5472,31.5828,31.5295,31.5295,8100.0
2013-07-25 15:15:00,35.52,35.54,35.5,35.53,6700.0,31.5384,31.5561,31.5206,31.5472,6700.0
2013-07-25 15:20:00,35.52,35.54,35.38,35.43,57700.0,31.5384,31.5561,31.414,31.4584,57700.0
2013-07-25 15:25:00,35.43,35.48,35.43,35.48,4300.0,31.4584,31.5028,31.4584,31.5028,4300.0
2013-07-25 15:30:00,35.45,35.53,35.45,35.49,7000.0,31.4762,31.5472,31.4762,31.5117,7000.0
2013-07-25 15:35:00,35.49,35.52,35.47,35.47,7700.0,31.5117,31.5384,31.494,31.494,7700.0
2013-07-25 15:40:00,35.47,35.49,35.46,35.47,6500.0,31.494,31.5117,31.4851,31.494,6500.0
2013-07-25 15:45:00,35.46,35.46,35.39,35.44,14300.0,31.4851,31.4851,31.4229,31.4673,14300.0
2013-07-25 15:50:00,35.44,35.46,35.42,35.43,9900.0,31.4673,31.4851,31.4496,31.4584,9900.0
2013-07-25 15:55:00,35.42,35.42,35.34,35.38,40200.0,31.4496,31.4496,31.3785,31.414,40200.0
2013-07-26 09:30:00,35.22,35.33,35.22,35.3,2600.0,31.272,31.3697,31.272,31.343,2600.0
2013-07-26 09:35:00,35.3,35.31,35.22,35.22,1100.0,31.343,31.3519,31.272,31.272,1100.0
2013-07-26 09:40:00,35.24,35.25,35.22,35.24,1400.0,31.2897,31.2986,31.272,31.2897,1400.0
2013-07-26 09:45:00,35.25,35.31,35.25,35.3,1200.0,31.2986,31.3519,31.2986,31.343,1200.0
2013-07-26 09:50:00,35.28,35.28,35.27,35.27,200.0,31.3253,31.3253,31.3164,31.3164,200.0
2013-07-26 09:55:00,35.36,35.37,35.05,35.05,5600.0,31.3963,31.4052,31.121,31.121,5600.0
2013-07-26 10:00:00,35.08,35.16,35.08,35.16,1600.0,31.1477,31.2187,31.1477,31.2187,1600.0
2013-07-26 10:05:00,35.12,35.18,35.12,35.18,1000.0,31.1832,31.2365,31.1832,31.2365,1000.0
2013-07-26 10:10:00,35.18,35.18,35.07,35.11,2900.0,31.2365,31.2365,31.1388,31.1743,2900.0
2013-07-26 10:15:00,35.11,35.16,35.11,35.16,1000.0,31.1743,31.2187,31.1743,31.2187,1000.0
2013-07-26 10:20:00,35.16,35.16,35.07,35.09,1400.0,31.2187,31.2187,31.1388,31.1566,1400.0
2013-07-26 10:25:00,35.1,35.1,35.01,35.01,2100.0,31.1654,31.1654,31.0855,31.0855,2100.0
2013-07-26 10:30:00,34.99,35.01,34.99,35.0,1800.0,31.0678,31.0855,31.0678,31.0766,1800.0
2013-07-26 10:35:00,34.96,34.96,34.92,34.93,1100.0,31.0411,31.0411,31.0056,31.0145,1100.0
2013-07-26 10:40:00,34.93,34.96,34.93,34.96,1000.0,31.0145,31.0411,31.0145,31.0411,1000.0
2013-07-26 10:45:00,34.96,34.96,34.83,34.83,2000.0,31.0411,31.0411,30.9257,30.9257,2000.0
2013-07-26 10:50:00,34.83,34.87,34.8,34.8,1200.0,30.9257,30.9612,30.8991,30.8991,1200.0
2013-07-26 10:55:00,34.83,34.83,34.82,34.82,300.0,30.9257,30.9257,30.9168,30.9168,300.0
2013-07-26 11:00:00,34.83,34.83,34.73,34.75,4800.0,30.9257,30.9257,30.8369,30.8547,4800.0
2013-07-26 11:05:00,34.8,34.83,34.78,34.78,3000.0,30.8991,30.9257,30.8813,30.8813,3000.0
2013-07-26 11:10:00,34.78,34.78,34.75,34.76,1700.0,30.8813,30.8813,30.8547,30.8635,1700.0
2013-07-26 11:15:00,34.75,34.79,34.74,34.79,1600.0,30.8547,30.8902,30.8458,30.8902,1600.0
2013-07-26 11:20:00,34.75,34.82,34.75,34.82,700.0,30.8547,30.9168,30.8547,30.9168,700.0
2013-07-26 11:25:00,34.83,34.84,34.83,34.84,10100.0,30.9257,30.9346,30.9257,30.9346,10100.0
2013-07-26 11:30:00,34.88,34.9,34.87,34.9,1600.0,30.9701,30.9879,30.9612,30.9879,1600.0
2013-07-26 11:35:00,34.91,34.96,34.91,34.93,2900.0,30.9967,31.0411,30.9967,31.0145,2900.0
2013-07-26 11:40:00,34.93,34.93,34.86,34.86,1300.0,31.0145,31.0145,30.9523,30.9523,1300.0
2013-07-26 11:45:00,34.84,34.88,34.83,34.88,1400.0,30.9346,30.9701,30.9257,30.9701,1400.0
2013-07-26 11:50:00,34.87,34.87,34.84,34.84,1300.0,30.9612,30.9612,30.9346,30.9346,1300.0
2013-07-26 11:55:00,34.87,34.88,34.82,34.88,3300.0,30.9612,30.9701,30.9168,30.9701,3300.0
2013-07-26 12:00:00,34.88,34.88,34.88,34.88,0.0,30.9701,30.9701,30.9701,30.9701,0.0
2013-07-26 12:05:00,34.93,35.0,34.93,35.0,2400.0,31.0145,31.0766,31.0145,31.0766,2400.0
2013-07-26 12:10:00,34.97,34.99,34.97,34.99,800.0,31.05,31.0678,31.05,31.0678,800.0
2013-07-26 12:15:00,35.01,35.01,35.0,35.01,500.0,31.0855,31.0855,31.0766,31.0855,500.0
2013-07-26 12:20:00,35.02,35.02,35.01,35.01,600.0,31.0944,31.0944,31.0855,31.0855,600.0
2013-07-26 12:25:00,35.01,35.01,35.01,35.01,800.0,31.0855,31.0855,31.0855,31.0855,800.0
2013-07-26 12:30:00,35.01,35.06,35.01,35.06,700.0,31.0855,31.1299,31.0855,31.1299,700.0
2013-07-26 12:35:00,35.06,35.09,35.03,35.08,800.0,31.1299,31.1566,31.1033,31.1477,800.0
2013-07-26 12:40:00,35.08,35.08,35.07,35.07,200.0,31.1477,31.1477,31.1388,31.1388,200.0
2013-07-26 12:45:00,35.09,35.12,35.09,35.11,1400.0,31.1566,31.1832,31.1566,31.1743,1400.0
2013-07-26 12:50:00,35.11,35.15,35.09,35.12,2200.0,31.1743,31.2098,31.1566,31.1832,2200.0
2013-07-26 12:55:00,35.08,35.1,35.06,35.09,400.0,31.1477,31.1654,31.1299,31.1566,400.0
2013-07-26 13:00:00,35.09,35.09,35.05,35.05,3400.0,31.1566,31.1566,31.121,31.121,3400.0
2013-07-26 13:05:00,35.07,35.08,35.07,35.08,200.0,31.1388,31.1477,31.1388,31.1477,200.0
2013-07-26 13:10:00,35.08,35.1,35.08,35.1,400.0,31.1477,31.1654,31.1477,31.1654,400.0
2013-07-26 13:15:00,35.13,35.15,35.12,35.15,1300.0,31.1921,31.2098,31.1832,31.2098,1300.0
2013-07-26 13:20:00,35.18,35.21,35.17,35.21,800.0,31.2365,31.2631,31.2276,31.2631,800.0
2013-07-26 13:25:00,35.19,35.24,35.16,35.17,2200.0,31.2453,31.2897,31.2187,31.2276,2200.0
2013-07-26 13:30:00,35.17,35.17,35.16,35.16,1000.0,31.2276,31.2276,31.2187,31.2187,1000.0
2013-07-26 13:35:00,35.15,35.15,35.15,35.15,200.0,31.2098,31.2098,31.2098,31.2098,200.0
2013-07-26 13:40:00,35.18,35.18,35.13,35.13,1500.0,31.2365,31.2365,31.1921,31.1921,1500.0
2013-07-26 13:45:00,35.14,35.17,35.14,35.15,500.0,31.201,31.2276,31.201,31.2098,500.0
2013-07-26 13:50:00,35.15,35.19,35.15,35.19,2300.0,31.2098,31.2453,31.2098,31.2453,2300.0
2013-07-26 13:55:00,35.19,35.2,35.16,35.16,3000.0,31.2453,31.2542,31.2187,31.2187,3000.0
2013-07-26 14:00:00,35.17,35.18,35.15,35.18,1400.0,31.2276,31.2365,31.2098,31.2365,1400.0
2013-07-26 14:05:00,35.18,35.2,35.18,35.2,500.0,31.2365,31.2542,31.2365,31.2542,500.0
2013-07-26 14:10:00,35.21,35.27,35.2,35.25,2500.0,31.2631,31.3164,31.2542,31.2986,2500.0
2013-07-26 14:15:00,35.26,35.26,35.2,35.2,2200.0,31.3075,31.3075,31.2542,31.2542,2200.0
2013-07-26 14:20:00,35.21,35.22,35.15,35.22,3700.0,31.2631,31.272,31.2098,31.272,3700.0
2013-07-26 14:25:00,35.22,35.22,35.16,35.16,1000.0,31.272,31.272,31.2187,31.2187,1000.0
2013-07-26 14:30:00,35.16,35.2,35.16,35.18,3500.0,31.2187,31.2542,31.2187,31.2365,3500.0
2013-07-26 14:35:00,35.16,35.16,35.16,35.16,100.0,31.2187,31.2187,31.2187,31.2187,100.0
2013-07-26 14:40:00,35.17,35.21,35.17,35.19,3100.0,31.2276,31.2631,31.2276,31.2453,3100.0
2013-07-26 14:45:00,35.18,35.21,35.18,35.21,600.0,31.2365,31.2631,31.2365,31.2631,600.0
2013-07-26 14:50:00,35.22,35.29,35.22,35.26,2700.0,31.272,31.3341,31.272,31.3075,2700.0
2013-07-26 14:55:00,35.22,35.24,35.22,35.24,700.0,31.272,31.2897,31.272,31.2897,700.0
2013-07-26 15:00:00,35.25,35.28,35.24,35.24,3900.0,31.2986,31.3253,31.2897,31.2897,3900.0
2013-07-26 15:05:00,35.25,35.25,35.23,35.25,3600.0,31.2986,31.2986,31.2809,31.2986,3600.0
2013-07-26 15:10:00,35.24,35.25,35.23,35.24,1400.0,31.2897,31.2986,31.2809,31.2897,1400.0
2013-07-26 15:15:00,35.23,35.23,35.2,35.21,2500.0,31.2809,31.2809,31.2542,31.2631,2500.0
2013-07-26 15:20:00,35.22,35.26,35.22,35.26,2600.0,31.272,31.3075,31.272,31.3075,2600.0
2013-07-26 15:25:00,35.27,35.27,35.25,35.25,7900.0,31.3164,31.3164,31.2986,31.2986,7900.0
2013-07-26 15:30:00,35.27,35.28,35.25,35.27,5100.0,31.3164,31.3253,31.2986,31.3164,5100.0
2013-07-26 15:35:00,35.27,35.3,35.27,35.29,3000.0,31.3164,31.343,31.3164,31.3341,3000.0
2013-07-26 15:40:00,35.29,35.32,35.27,35.27,5200.0,31.3341,31.3608,31.3164,31.3164,5200.0
2013-07-26 15:45:00,35.25,35.27,35.21,35.23,10800.0,31.2986,31.3164,31.2631,31.2809,10800.0
2013-07-26 15:50:00,35.23,35.23,35.14,35.16,13500.0,31.2809,31.2809,31.201,31.2187,13500.0
2013-07-26 15:55:00,35.16,35.19,35.11,35.14,37100.0,31.2187,31.2453,31.1743,31.201,37100.0
2013-07-29 09:30:00,35.08,35.12,34.88,34.99,2500.0,31.1477,31.1832,30.9701,31.0678,2500.0
2013-07-29 09:35:00,34.97,35.03,34.97,35.02,400.0,31.05,31.1033,31.05,31.0944,400.0
2013-07-29 09:40:00,35.0,35.05,34.98,35.05,800.0,31.0766,31.121,31.0589,31.121,800.0
2013-07-29 09:45:00,35.04,35.13,35.0,35.02,4100.0,31.1122,31.1921,31.0766,31.0944,4100.0
2013-07-29 09:50:00,35.03,35.12,35.03,35.12,1100.0,31.1033,31.1832,31.1033,31.1832,1100.0
2013-07-29 09:55:00,35.03,35.03,35.03,35.03,300.0,31.1033,31.1033,31.1033,31.1033,300.0
2013-07-29 10:00:00,35.01,35.01,34.98,34.98,500.0,31.0855,31.0855,31.0589,31.0589,500.0
2013-07-29 10:05:00,34.96,34.96,34.96,34.96,100.0,31.0411,31.0411,31.0411,31.0411,100.0
2013-07-29 10:10:00,34.96,34.96,34.91,34.91,500.0,31.0411,31.0411,30.9967,30.9967,500.0
2013-07-29 10:15:00,34.92,34.92,34.81,34.86,6200.0,31.0056,31.0056,30.9079,30.9523,6200.0
2013-07-29 10:20:00,34.85,34.87,34.85,34.87,1300.0,30.9435,30.9612,30.9435,30.9612,1300.0
2013-07-29 10:25:00,34.86,34.89,34.8,34.83,2400.0,30.9523,30.979,30.8991,30.9257,2400.0
2013-07-29 10:30:00,34.83,34.84,34.81,34.81,1300.0,30.9257,30.9346,30.9079,30.9079,1300.0
2013-07-29 10:35:00,34.76,34.81,34.76,34.81,500.0,30.8635,30.9079,30.8635,30.9079,500.0
2013-07-29 10:40:00,34.76,34.81,34.76,34.77,400.0,30.8635,30.9079,30.8635,30.8724,400.0
2013-07-29 10:45:00,34.82,34.82,34.82,34.82,100.0,30.9168,30.9168,30.9168,30.9168,100.0
2013-07-29 10:50:00,34.84,34.84,34.77,34.82,1300.0,30.9346,30.9346,30.8724,30.9168,1300.0
2013-07-29 10:55:00,34.79,34.89,34.79,34.85,1500.0,30.8902,30.979,30.8902,30.9435,1500.0
2013-07-29 11:00:00,34.85,34.85,34.85,34.85,0.0,30.9435,30.9435,30.9435,30.9435,0.0
2013-07-29 11:05:00,34.85,34.85,34.78,34.78,1800.0,30.9435,30.9435,30.8813,30.8813,1800.0
2013-07-29 11:10:00,34.81,34.81,34.79,34.79,500.0,30.9079,30.9079,30.8902,30.8902,500.0
2013-07-29 11:15:00,34.78,34.81,34.77,34.77,9100.0,30.8813,30.9079,30.8724,30.8724,9100.0
2013-07-29 11:20:00,34.77,34.79,34.75,34.79,800.0,30.8724,30.8902,30.8547,30.8902,800.0
2013-07-29 11:25:00,34.8,34.8,34.75,34.75,12100.0,30.8991,30.8991,30.8547,30.8547,12100.0
2013-07-29 11:30:00,34.77,34.82,34.76,34.82,400.0,30.8724,30.9168,30.8635,30.9168,400.0
2013-07-29 11:35:00,34.8,34.8,34.8,34.8,500.0,30.8991,30.8991,30.8991,30.8991,500.0
2013-07-29 11:40:00,34.75,34.81,34.75,34.81,700.0,30.8547,30.9079,30.8547,30.9079,700.0
2013-07-29 11:45:00,34.79,34.86,34.78,34.86,1900.0,30.8902,30.9523,30.8813,30.9523,1900.0
2013-07-29 11:50:00,34.83,34.83,34.83,34.83,100.0,30.9257,30.9257,30.9257,30.9257,100.0
2013-07-29 11:55:00,34.83,34.83,34.83,34.83,100.0,30.9257,30.9257,30.9257,30.9257,100.0
2013-07-29 12:00:00,34.84,34.88,34.84,34.88,700.0,30.9346,30.9701,30.9346,30.9701,700.0
2013-07-29 12:05:00,34.89,34.89,34.87,34.87,200.0,30.979,30.979,30.9612,30.9612,200.0
2013-07-29 12:10:00,34.87,34.87,34.87,34.87,100.0,30.9612,30.9612,30.9612,30.9612,100.0
2013-07-29 12:15:00,34.87,34.87,34.87,34.87,0.0,30.9612,30.9612,30.9612,30.9612,0.0
2013-07-29 12:20:00,34.95,34.95,34.93,34.93,300.0,31.0322,31.0322,31.0145,31.0145,300.0
2013-07-29 12:25:00,34.95,34.96,34.95,34.96,400.0,31.0322,31.0411,31.0322,31.0411,400.0
2013-07-29 12:30:00,34.96,34.97,34.93,34.93,1600.0,31.0411,31.05,31.0145,31.0145,1600.0
2013-07-29 12:35:00,34.93,34.93,34.93,34.93,0.0,31.0145,31.0145,31.0145,31.0145,0.0
2013-07-29 12:40:00,34.93,34.93,34.93,34.93,0.0,31.0145,31.0145,31.0145,31.0145,0.0
2013-07-29 12:45:00,34.95,34.95,34.95,34.95,200.0,31.0322,31.0322,31.0322,31.0322,200.0
2013-07-29 12:50:00,35.01,35.01,34.93,34.95,1000.0,31.0855,31.0855,31.0145,31.0322,1000.0
2013-07-29 12:55:00,34.96,34.99,34.92,34.96,4500.0,31.0411,31.0678,31.0056,31.0411,4500.0
2013-07-29 13:00:00,34.96,34.96,34.94,34.96,600.0,31.0411,31.0411,31.0234,31.0411,600.0
2013-07-29 13:05:00,34.96,34.96,34.94,34.94,400.0,31.0411,31.0411,31.0234,31.0234,400.0
2013-07-29 13:10:00,34.95,34.95,34.95,34.95,200.0,31.0322,31.0322,31.0322,31.0322,200.0
2013-07-29 13:15:00,34.98,34.98,34.92,34.93,1100.0,31.0589,31.0589,31.0056,31.0145,1100.0
2013-07-29 13:20:00,34.94,34.97,34.93,34.97,600.0,31.0234,31.05,31.0145,31.05,600.0
2013-07-29 13:25:00,34.96,34.96,34.91,34.93,1700.0,31.0411,31.0411,30.9967,31.0145,1700.0
2013-07-29 13:30:00,34.92,34.93,34.9,34.9,900.0,31.0056,31.0145,30.9879,30.9879,900.0
2013-07-29 13:35:00,34.9,34.9,34.88,34.89,800.0,30.9879,30.9879,30.9701,30.979,800.0
2013-07-29 13:40:00,34.89,34.95,34.89,34.92,16800.0,30.979,31.0322,30.979,31.0056,16800.0
2013-07-29 13:45:00,34.91,34.98,34.91,34.92,1400.0,30.9967,31.0589,30.9967,31.0056,1400.0
2013-07-29 13:50:00,34.97,34.97,34.92,34.97,400.0,31.05,31.05,31.0056,31.05,400.0
2013-07-29 13:55:00,34.96,34.98,34.93,34.98,600.0,31.0411,31.0589,31.0145,31.0589,600.0
2013-07-29 14:00:00,34.95,35.01,34.95,35.01,1300.0,31.0322,31.0855,31.0322,31.0855,1300.0
2013-07-29 14:05:00,35.0,35.01,34.98,34.99,2100.0,31.0766,31.0855,31.0589,31.0678,2100.0
2013-07-29 14:10:00,34.99,35.0,34.97,34.99,2500.0,31.0678,31.0766,31.05,31.0678,2500.0
2013-07-29 14:15:00,35.01,35.04,35.0,35.03,3100.0,31.0855,31.1122,31.0766,31.1033,3100.0
2013-07-29 14:20:00,35.01,35.03,35.0,35.01,1300.0,31.0855,31.1033,31.0766,31.0855,1300.0
2013-07-29 14:25:00,34.99,35.03,34.99,35.03,1400.0,31.0678,31.1033,31.0678,31.1033,1400.0
2013-07-29 14:30:00,35.03,35.03,35.02,35.03,800.0,31.1033,31.1033,31.0944,31.1033,800.0
2013-07-29 14:35:00,35.03,35.03,34.97,34.99,3800.0,31.1033,31.1033,31.05,31.0678,3800.0
2013-07-29 14:40:00,34.99,35.01,34.96,34.96,3800.0,31.0678,31.0855,31.0411,31.0411,3800.0
2013-07-29 14:45:00,34.98,34.99,34.96,34.99,2700.0,31.0589,31.0678,31.0411,31.0678,2700.0
2013-07-29 14:50:00,34.95,34.95,34.95,34.95,400.0,31.0322,31.0322,31.0322,31.0322,400.0
2013-07-29 14:55:00,34.97,35.0,34.95,34.96,20600.0,31.05,31.0766,31.0322,31.0411,20600.0
2013-07-29 15:00:00,34.94,34.97,34.93,34.96,4100.0,31.0234,31.05,31.0145,31.0411,4100.0
2013-07-29 15:05:00,34.96,34.97,34.95,34.97,1800.0,31.0411,31.05,31.0322,31.05,1800.0
2013-07-29 15:10:00,34.98,35.02,34.98,35.0,2000.0,31.0589,31.0944,31.0589,31.0766,2000.0
2013-07-29 15:15:00,35.0,35.0,34.95,35.0,3100.0,31.0766,31.0766,31.0322,31.0766,3100.0
2013-07-29 15:20:00,34.98,34.99,34.95,34.99,2500.0,31.0589,31.0678,31.0322,31.0678,2500.0
2013-07-29 15:25:00,34.98,35.01,34.98,35.0,2500.0,31.0589,31.0855,31.0589,31.0766,2500.0
2013-07-29 15:30:00,34.99,35.01,34.99,34.99,1700.0,31.0678,31.0855,31.0678,31.0678,1700.0
2013-07-29 15:35:00,34.99,35.0,34.96,34.98,4900.0,31.0678,31.0766,31.0411,31.0589,4900.0
2013-07-29 15:40:00,35.0,35.01,34.95,34.97,6100.0,31.0766,31.0855,31.0322,31.05,6100.0
2013-07-29 15:45:00,34.97,35.0,34.94,34.98,16900.0,31.05,31.0766,31.0234,31.0589,16900.0
2013-07-29 15:50:00,34.97,34.97,34.85,34.89,11100.0,31.05,31.05,30.9435,30.979,11100.0
2013-07-29 15:55:00,34.87,34.89,34.85,34.88,27400.0,30.9612,30.979,30.9435,30.9701,27400.0
2013-07-30 09:30:00,35.05,35.16,35.05,35.16,1000.0,31.121,31.2187,31.121,31.2187,1000.0
2013-07-30 09:35:00,35.11,35.11,35.11,35.11,100.0,31.1743,31.1743,31.1743,31.1743,100.0
2013-07-30 09:40:00,35.07,35.13,35.07,35.1,400.0,31.1388,31.1921,31.1388,31.1654,400.0
2013-07-30 09:45:00,35.11,35.12,35.05,35.05,1100.0,31.1743,31.1832,31.121,31.121,1100.0
2013-07-30 09:50:00,35.02,35.02,34.94,34.96,2500.0,31.0944,31.0944,31.0234,31.0411,2500.0
2013-07-30 09:55:00,34.99,35.01,34.89,34.89,1400.0,31.0678,31.0855,30.979,30.979,1400.0
2013-07-30 10:00:00,34.93,34.93,34.93,34.93,100.0,31.0145,31.0145,31.0145,31.0145,100.0
2013-07-30 10:05:00,34.93,35.04,34.93,35.02,4800.0,31.0145,31.1122,31.0145,31.0944,4800.0
2013-07-30 10:10:00,35.01,35.07,35.01,35.05,6000.0,31.0855,31.1388,31.0855,31.121,6000.0
2013-07-30 10:15:00,35.05,35.12,35.02,35.12,8600.0,31.121,31.1832,31.0944,31.1832,8600.0
2013-07-30 10:20:00,35.12,35.14,35.1,35.11,1000.0,31.1832,31.201,31.1654,31.1743,1000.0
2013-07-30 10:25:00,35.1,35.14,35.1,35.14,2000.0,31.1654,31.201,31.1654,31.201,2000.0
2013-07-30 10:30:00,35.12,35.17,35.12,35.17,4300.0,31.1832,31.2276,31.1832,31.2276,4300.0
2013-07-30 10:35:00,35.16,35.17,35.07,35.07,3000.0,31.2187,31.2276,31.1388,31.1388,3000.0
2013-07-30 10:40:00,35.09,35.13,35.09,35.09,900.0,31.1566,31.1921,31.1566,31.1566,900.0
2013-07-30 10:45:00,35.09,35.15,35.09,35.1,300.0,31.1566,31.2098,31.1566,31.1654,300.0
2013-07-30 10:50:00,35.09,35.1,35.07,35.07,800.0,31.1566,31.1654,31.1388,31.1388,800.0
2013-07-30 10:55:00,35.05,35.06,35.02,35.04,6600.0,31.121,31.1299,31.0944,31.1122,6600.0
2013-07-30 11:00:00,35.03,35.05,35.03,35.05,1000.0,31.1033,31.121,31.1033,31.121,1000.0
2013-07-30 11:05:00,35.05,35.12,35.05,35.12,2500.0,31.121,31.1832,31.121,31.1832,2500.0
2013-07-30 11:10:00,35.09,35.13,35.09,35.13,4600.0,31.1566,31.1921,31.1566,31.1921,4600.0
2013-07-30 11:15:00,35.13,35.17,35.13,35.13,3100.0,31.1921,31.2276,31.1921,31.1921,3100.0
2013-07-30 11:20:00,35.16,35.17,35.16,35.17,700.0,31.2187,31.2276,31.2187,31.2276,700.0
2013-07-30 11:25:00,35.19,35.21,35.19,35.21,1300.0,31.2453,31.2631,31.2453,31.2631,1300.0
2013-07-30 11:30:00,35.2,35.22,35.2,35.21,2300.0,31.2542,31.272,31.2542,31.2631,2300.0
2013-07-30 11:35:00,35.19,35.23,35.18,35.18,1200.0,31.2453,31.2809,31.2365,31.2365,1200.0
2013-07-30 11:40:00,35.19,35.19,35.18,35.18,1700.0,31.2453,31.2453,31.2365,31.2365,1700.0
2013-07-30 11:45:00,35.18,35.18,35.18,35.18,500.0,31.2365,31.2365,31.2365,31.2365,500.0
2013-07-30 11:50:00,35.2,35.2,35.17,35.17,1000.0,31.2542,31.2542,31.2276,31.2276,1000.0
2013-07-30 11:55:00,35.18,35.18,35.17,35.17,200.0,31.2365,31.2365,31.2276,31.2276,200.0
2013-07-30 12:00:00,35.17,35.17,35.15,35.15,2100.0,31.2276,31.2276,31.2098,31.2098,2100.0
2013-07-30 12:05:00,35.15,35.17,35.15,35.15,1000.0,31.2098,31.2276,31.2098,31.2098,1000.0
2013-07-30 12:10:00,35.15,35.15,35.12,35.12,1800.0,31.2098,31.2098,31.1832,31.1832,1800.0
2013-07-30 12:15:00,35.11,35.11,35.1,35.1,300.0,31.1743,31.1743,31.1654,31.1654,300.0
2013-07-30 12:20:00,35.11,35.14,35.1,35.11,2200.0,31.1743,31.201,31.1654,31.1743,2200.0
2013-07-30 12:25:00,35.1,35.1,35.09,35.09,700.0,31.1654,31.1654,31.1566,31.1566,700.0
2013-07-30 12:30:00,35.08,35.09,35.07,35.08,2600.0,31.1477,31.1566,31.1388,31.1477,2600.0
2013-07-30 12:35:00,35.1,35.1,35.09,35.1,800.0,31.1654,31.1654,31.1566,31.1654,800.0
2013-07-30 12:40:00,35.11,35.11,35.09,35.09,1200.0,31.1743,31.1743,31.1566,31.1566,1200.0
2013-07-30 12:45:00,35.1,35.1,35.08,35.08,1100.0,31.1654,31.1654,31.1477,31.1477,1100.0
2013-07-30 12:50:00,35.09,35.09,35.07,35.08,1000.0,31.1566,31.1566,31.1388,31.1477,1000.0
2013-07-30 12:55:00,35.08,35.11,35.08,35.1,3300.0,31.1477,31.1743,31.1477,31.1654,3300.0
2013-07-30 13:00:00,35.1,35.11,35.1,35.11,500.0,31.1654,31.1743,31.1654,31.1743,500.0
2013-07-30 13:05:00,35.11,35.11,35.11,35.11,100.0,31.1743,31.1743,31.1743,31.1743,100.0
2013-07-30 13:10:00,35.12,35.13,35.08,35.09,1000.0,31.1832,31.1921,31.1477,31.1566,1000.0
2013-07-30 13:15:00,35.09,35.09,35.05,35.05,2600.0,31.1566,31.1566,31.121,31.121,2600.0
2013-07-30 13:20:00,35.06,35.07,35.05,35.05,3500.0,31.1299,31.1388,31.121,31.121,3500.0
2013-07-30 13:25:00,35.05,35.05,35.03,35.03,1000.0,31.121,31.121,31.1033,31.1033,1000.0
2013-07-30 13:30:00,35.03,35.04,35.0,35.0,3800.0,31.1033,31.1122,31.0766,31.0766,3800.0
2013-07-30 13:35:00,35.0,35.06,35.0,35.06,3400.0,31.0766,31.1299,31.0766,31.1299,3400.0
2013-07-30 13:40:00,35.03,35.06,35.03,35.03,3500.0,31.1033,31.1299,31.1033,31.1033,3500.0
2013-07-30 13:45:00,35.02,35.02,34.96,34.98,2100.0,31.0944,31.0944,31.0411,31.0589,2100.0
2013-07-30 13:50:00,34.98,34.98,34.97,34.97,300.0,31.0589,31.0589,31.05,31.05,300.0
2013-07-30 13:55:00,34.97,35.0,34.97,35.0,1600.0,31.05,31.0766,31.05,31.0766,1600.0
2013-07-30 14:00:00,35.0,35.0,34.99,34.99,1100.0,31.0766,31.0766,31.0678,31.0678,1100.0
2013-07-30 14:05:00,34.93,34.97,34.93,34.96,1400.0,31.0145,31.05,31.0145,31.0411,1400.0
2013-07-30 14:10:00,34.97,34.99,34.95,34.95,3800.0,31.05,31.0678,31.0322,31.0322,3800.0
2013-07-30 14:15:00,34.97,34.97,34.92,34.95,1900.0,31.05,31.05,31.0056,31.0322,1900.0
2013-07-30 14:20:00,34.92,34.96,34.89,34.92,3000.0,31.0056,31.0411,30.979,31.0056,3000.0
2013-07-30 14:25:00,34.92,34.95,34.92,34.94,1300.0,31.0056,31.0322,31.0056,31.0234,1300.0
2013-07-30 14:30:00,34.95,34.97,34.92,34.94,6400.0,31.0322,31.05,31.0056,31.0234,6400.0
2013-07-30 14:35:00,34.95,34.95,34.93,34.93,700.0,31.0322,31.0322,31.0145,31.0145,700.0
2013-07-30 14:40:00,34.94,34.97,34.94,34.94,3800.0,31.0234,31.05,31.0234,31.0234,3800.0
2013-07-30 14:45:00,34.95,34.95,34.94,34.94,900.0,31.0322,31.0322,31.0234,31.0234,900.0
2013-07-30 14:50:00,34.94,34.96,34.94,34.96,8100.0,31.0234,31.0411,31.0234,31.0411,8100.0
2013-07-30 14:55:00,34.95,34.96,34.92,34.94,4000.0,31.0322,31.0411,31.0056,31.0234,4000.0
2013-07-30 15:00:00,34.93,34.98,34.93,34.96,3600.0,31.0145,31.0589,31.0145,31.0411,3600.0
2013-07-30 15:05:00,34.97,35.03,34.97,35.03,4200.0,31.05,31.1033,31.05,31.1033,4200.0
2013-07-30 15:10:00,35.03,35.07,35.03,35.07,1900.0,31.1033,31.1388,31.1033,31.1388,1900.0
2013-07-30 15:15:00,35.08,35.08,35.05,35.05,2600.0,31.1477,31.1477,31.121,31.121,2600.0
2013-07-30 15:20:00,35.05,35.06,35.05,35.06,1500.0,31.121,31.1299,31.121,31.1299,1500.0
2013-07-30 15:25:00,35.07,35.08,35.07,35.07,1300.0,31.1388,31.1477,31.1388,31.1388,1300.0
2013-07-30 15:30:00,35.07,35.07,34.99,34.99,4200.0,31.1388,31.1388,31.0678,31.0678,4200.0
2013-07-30 15:35:00,34.99,35.0,34.95,34.95,5100.0,31.0678,31.0766,31.0322,31.0322,5100.0
2013-07-30 15:40:00,34.95,34.97,34.94,34.96,3800.0,31.0322,31.05,31.0234,31.0411,3800.0
2013-07-30 15:45:00,34.96,34.96,34.93,34.93,7400.0,31.0411,31.0411,31.0145,31.0145,7400.0
2013-07-30 15:50:00,34.93,34.94,34.9,34.91,8500.0,31.0145,31.0234,30.9879,30.9967,8500.0
2013-07-30 15:55:00,34.91,34.94,34.91,34.94,11400.0,30.9967,31.0234,30.9967,31.0234,11400.0
2013-07-31 09:30:00,34.99,35.19,34.99,35.19,1500.0,31.0678,31.2453,31.0678,31.2453,1500.0
2013-07-31 09:35:00,35.18,35.18,35.08,35.08,1200.0,31.2365,31.2365,31.1477,31.1477,1200.0
2013-07-31 09:40:00,35.08,35.11,35.07,35.08,1700.0,31.1477,31.1743,31.1388,31.1477,1700.0
2013-07-31 09:45:00,35.08,35.08,35.08,35.08,0.0,31.1477,31.1477,31.1477,31.1477,0.0
2013-07-31 09:50:00,35.03,35.08,35.02,35.02,2900.0,31.1033,31.1477,31.0944,31.0944,2900.0
2013-07-31 09:55:00,35.02,35.11,35.0,35.05,3600.0,31.0944,31.1743,31.0766,31.121,3600.0
2013-07-31 10:00:00,35.06,35.12,35.03,35.05,5100.0,31.1299,31.1832,31.1033,31.121,5100.0
2013-07-31 10:05:00,35.07,35.08,35.04,35.05,1300.0,31.1388,31.1477,31.1122,31.121,1300.0
2013-07-31 10:10:00,35.05,35.07,35.03,35.06,2800.0,31.121,31.1388,31.1033,31.1299,2800.0
2013-07-31 10:15:00,35.05,35.13,35.05,35.09,6000.0,31.121,31.1921,31.121,31.1566,6000.0
2013-07-31 10:20:00,35.07,35.07,35.07,35.07,200.0,31.1388,31.1388,31.1388,31.1388,200.0
2013-07-31 10:25:00,35.07,35.13,35.07,35.09,5800.0,31.1388,31.1921,31.1388,31.1566,5800.0
2013-07-31 10:30:00,35.09,35.1,35.04,35.06,2400.0,31.1566,31.1654,31.1122,31.1299,2400.0
2013-07-31 10:35:00,35.06,35.07,35.05,35.05,400.0,31.1299,31.1388,31.121,31.121,400.0
2013-07-31 10:40:00,35.08,35.15,35.08,35.13,1400.0,31.1477,31.2098,31.1477,31.1921,1400.0
2013-07-31 10:45:00,35.13,35.14,35.06,35.06,13700.0,31.1921,31.201,31.1299,31.1299,13700.0
2013-07-31 10:50:00,35.06,35.09,35.06,35.08,8200.0,31.1299,31.1566,31.1299,31.1477,8200.0
2013-07-31 10:55:00,35.08,35.09,35.05,35.09,19200.0,31.1477,31.1566,31.121,31.1566,19200.0
2013-07-31 11:00:00,35.09,35.09,35.05,35.05,3700.0,31.1566,31.1566,31.121,31.121,3700.0
2013-07-31 11:05:00,35.05,35.05,35.03,35.03,700.0,31.121,31.121,31.1033,31.1033,700.0
2013-07-31 11:10:00,35.02,35.03,35.02,35.03,200.0,31.0944,31.1033,31.0944,31.1033,200.0
2013-07-31 11:15:00,35.02,35.02,34.98,34.98,1500.0,31.0944,31.0944,31.0589,31.0589,1500.0
2013-07-31 11:20:00,34.98,34.99,34.98,34.99,2300.0,31.0589,31.0678,31.0589,31.0678,2300.0
2013-07-31 11:25:00,35.0,35.03,34.96,34.96,2800.0,31.0766,31.1033,31.0411,31.0411,2800.0
2013-07-31 11:30:00,34.99,35.0,34.98,35.0,7600.0,31.0678,31.0766,31.0589,31.0766,7600.0
2013-07-31 11:35:00,35.0,35.01,34.98,34.99,7800.0,31.0766,31.0855,31.0589,31.0678,7800.0
2013-07-31 11:40:00,34.99,35.01,34.97,34.97,2900.0,31.0678,31.0855,31.05,31.05,2900.0
2013-07-31 11:45:00,34.95,34.95,34.94,34.95,900.0,31.0322,31.0322,31.0234,31.0322,900.0
2013-07-31 11:50:00,34.96,35.01,34.96,35.01,3700.0,31.0411,31.0855,31.0411,31.0855,3700.0
2013-07-31 11:55:00,35.0,35.01,34.99,35.0,2000.0,31.0766,31.0855,31.0678,31.0766,2000.0
2013-07-31 12:00:00,34.99,34.99,34.95,34.99,1700.0,31.0678,31.0678,31.0322,31.0678,1700.0
2013-07-31 12:05:00,34.98,35.01,34.97,34.99,5500.0,31.0589,31.0855,31.05,31.0678,5500.0
2013-07-31 12:10:00,34.99,35.03,34.99,35.02,2600.0,31.0678,31.1033,31.0678,31.0944,2600.0
2013-07-31 12:15:00,35.02,35.08,35.01,35.06,6200.0,31.0944,31.1477,31.0855,31.1299,6200.0
2013-07-31 12:20:00,35.06,35.06,35.04,35.05,500.0,31.1299,31.1299,31.1122,31.121,500.0
2013-07-31 12:25:00,35.04,35.04,35.02,35.02,1000.0,31.1122,31.1122,31.0944,31.0944,1000.0
2013-07-31 12:30:00,35.04,35.04,35.03,35.03,200.0,31.1122,31.1122,31.1033,31.1033,200.0
2013-07-31 12:35:00,35.03,35.04,35.03,35.04,1800.0,31.1033,31.1122,31.1033,31.1122,1800.0
2013-07-31 12:40:00,35.03,35.03,35.0,35.01,14000.0,31.1033,31.1033,31.0766,31.0855,14000.0
2013-07-31 12:45:00,35.0,35.0,34.97,34.99,1600.0,31.0766,31.0766,31.05,31.0678,1600.0
2013-07-31 12:50:00,34.98,35.01,34.98,34.98,2500.0,31.0589,31.0855,31.0589,31.0589,2500.0
2013-07-31 12:55:00,34.98,35.01,34.98,35.0,3400.0,31.0589,31.0855,31.0589,31.0766,3400.0
2013-07-31 13:00:00,34.99,35.03,34.99,35.01,9200.0,31.0678,31.1033,31.0678,31.0855,9200.0
2013-07-31 13:05:00,35.02,35.06,35.0,35.05,7900.0,31.0944,31.1299,31.0766,31.121,7900.0
2013-07-31 13:10:00,35.06,35.13,35.06,35.11,4300.0,31.1299,31.1921,31.1299,31.1743,4300.0
2013-07-31 13:15:00,35.1,35.1,35.1,35.1,100.0,31.1654,31.1654,31.1654,31.1654,100.0
2013-07-31 13:20:00,35.1,35.13,35.1,35.13,3400.0,31.1654,31.1921,31.1654,31.1921,3400.0
2013-07-31 13:25:00,35.13,35.13,35.13,35.13,1400.0,31.1921,31.1921,31.1921,31.1921,1400.0
2013-07-31 13:30:00,35.13,35.13,35.11,35.12,5800.0,31.1921,31.1921,31.1743,31.1832,5800.0
2013-07-31 13:35:00,35.12,35.14,35.12,35.13,4300.0,31.1832,31.201,31.1832,31.1921,4300.0
2013-07-31 13:40:00,35.14,35.17,35.13,35.16,2500.0,31.201,31.2276,31.1921,31.2187,2500.0
2013-07-31 13:45:00,35.16,35.21,35.16,35.2,2700.0,31.2187,31.2631,31.2187,31.2542,2700.0
2013-07-31 13:50:00,35.21,35.21,35.2,35.2,800.0,31.2631,31.2631,31.2542,31.2542,800.0
2013-07-31 13:55:00,35.2,35.21,35.2,35.21,1900.0,31.2542,31.2631,31.2542,31.2631,1900.0
2013-07-31 14:00:00,35.2,35.29,35.2,35.22,11700.0,31.2542,31.3341,31.2542,31.272,11700.0
2013-07-31 14:05:00,35.25,35.28,35.2,35.24,12500.0,31.2986,31.3253,31.2542,31.2897,12500.0
2013-07-31 14:10:00,35.23,35.25,35.21,35.21,3100.0,31.2809,31.2986,31.2631,31.2631,3100.0
2013-07-31 14:15:00,35.2,35.21,35.15,35.18,2700.0,31.2542,31.2631,31.2098,31.2365,2700.0
2013-07-31 14:20:00,35.21,35.25,35.21,35.25,4000.0,31.2631,31.2986,31.2631,31.2986,4000.0
2013-07-31 14:25:00,35.26,35.28,35.24,35.24,4100.0,31.3075,31.3253,31.2897,31.2897,4100.0
2013-07-31 14:30:00,35.24,35.28,35.24,35.28,4400.0,31.2897,31.3253,31.2897,31.3253,4400.0
2013-07-31 14:35:00,35.28,35.32,35.27,35.31,5600.0,31.3253,31.3608,31.3164,31.3519,5600.0
2013-07-31 14:40:00,35.3,35.31,35.3,35.3,800.0,31.343,31.3519,31.343,31.343,800.0
2013-07-31 14:45:00,35.33,35.33,35.28,35.3,2300.0,31.3697,31.3697,31.3253,31.343,2300.0
2013-07-31 14:50:00,35.31,35.33,35.29,35.32,7900.0,31.3519,31.3697,31.3341,31.3608,7900.0
2013-07-31 14:55:00,35.33,35.33,35.3,35.3,4500.0,31.3697,31.3697,31.343,31.343,4500.0
2013-07-31 15:00:00,35.29,35.29,35.25,35.29,4500.0,31.3341,31.3341,31.2986,31.3341,4500.0
2013-07-31 15:05:00,35.3,35.3,35.24,35.25,2300.0,31.343,31.343,31.2897,31.2986,2300.0
2013-07-31 15:10:00,35.24,35.26,35.2,35.24,7400.0,31.2897,31.3075,31.2542,31.2897,7400.0
2013-07-31 15:15:00,35.21,35.24,35.21,35.21,2400.0,31.2631,31.2897,31.2631,31.2631,2400.0
2013-07-31 15:20:00,35.2,35.22,35.17,35.2,4200.0,31.2542,31.272,31.2276,31.2542,4200.0
2013-07-31 15:25:00,35.2,35.27,35.2,35.24,16100.0,31.2542,31.3164,31.2542,31.2897,16100.0
2013-07-31 15:30:00,35.23,35.23,35.17,35.21,10600.0,31.2809,31.2809,31.2276,31.2631,10600.0
2013-07-31 15:35:00,35.22,35.25,35.19,35.24,7700.0,31.272,31.2986,31.2453,31.2897,7700.0
2013-07-31 15:40:00,35.23,35.23,35.13,35.17,10200.0,31.2809,31.2809,31.1921,31.2276,10200.0
2013-07-31 15:45:00,35.16,35.17,35.08,35.11,13200.0,31.2187,31.2276,31.1477,31.1743,13200.0
2013-07-31 15:50:00,35.11,35.11,34.96,34.98,28600.0,31.1743,31.1743,31.0411,31.0589,28600.0
2013-07-31 15:55:00,34.97,35.13,34.94,35.06,43100.0,31.05,31.1921,31.0234,31.1299,43100.0
2013-08-01 09:30:00,36.14,36.4,35.71,35.8,18900.0,32.0889,32.3197,31.7071,31.787,18900.0
2013-08-01 09:35:00,35.95,36.35,35.73,36.22,12400.0,31.9202,32.2753,31.7248,32.1599,12400.0
2013-08-01 09:40:00,36.06,36.12,35.89,36.05,4000.0,32.0178,32.0711,31.8669,32.0089,4000.0
2013-08-01 09:45:00,36.05,36.11,35.97,36.07,12400.0,32.0089,32.0622,31.9379,32.0267,12400.0
2013-08-01 09:50:00,36.05,36.17,35.96,36.15,8400.0,32.0089,32.1155,31.929,32.0977,8400.0
2013-08-01 09:55:00,36.21,36.53,36.21,36.45,10800.0,32.151,32.4351,32.151,32.3641,10800.0
2013-08-01 10:00:00,36.43,36.53,36.34,36.51,3800.0,32.3463,32.4351,32.2664,32.4174,3800.0
2013-08-01 10:05:00,36.51,36.52,36.43,36.52,2800.0,32.4174,32.4263,32.3463,32.4263,2800.0
2013-08-01 10:10:00,36.52,36.56,36.45,36.56,4100.0,32.4263,32.4618,32.3641,32.4618,4100.0
2013-08-01 10:15:00,36.56,36.58,36.23,36.37,6700.0,32.4618,32.4795,32.1688,32.2931,6700.0
2013-08-01 10:20:00,36.38,36.47,36.38,36.47,2800.0,32.302,32.3819,32.302,32.3819,2800.0
2013-08-01 10:25:00,36.52,36.54,36.45,36.5,4500.0,32.4263,32.444,32.3641,32.4085,4500.0
2013-08-01 10:30:00,36.48,36.48,36.23,36.31,6700.0,32.3907,32.3907,32.1688,32.2398,6700.0
2013-08-01 10:35:00,36.32,36.44,36.32,36.4,4900.0,32.2487,32.3552,32.2487,32.3197,4900.0
2013-08-01 10:40:00,36.39,36.43,36.38,36.39,2100.0,32.3108,32.3463,32.302,32.3108,2100.0
2013-08-01 10:45:00,36.38,36.38,36.13,36.36,9800.0,32.302,32.302,32.08,32.2842,9800.0
2013-08-01 10:50:00,36.32,36.35,36.16,36.16,3000.0,32.2487,32.2753,32.1066,32.1066,3000.0
2013-08-01 10:55:00,36.17,36.17,36.01,36.16,8500.0,32.1155,32.1155,31.9734,32.1066,8500.0
2013-08-01 11:00:00,36.15,36.18,36.12,36.18,3900.0,32.0977,32.1244,32.0711,32.1244,3900.0
2013-08-01 11:05:00,36.14,36.19,36.14,36.19,1500.0,32.0889,32.1333,32.0889,32.1333,1500.0
2013-08-01 11:10:00,36.17,36.17,36.04,36.04,3400.0,32.1155,32.1155,32.0001,32.0001,3400.0
2013-08-01 11:15:00,36.06,36.06,35.92,35.98,5600.0,32.0178,32.0178,31.8935,31.9468,5600.0
2013-08-01 11:20:00,35.97,35.98,35.93,35.97,3400.0,31.9379,31.9468,31.9024,31.9379,3400.0
2013-08-01 11:25:00,35.96,35.96,35.82,35.89,4100.0,31.929,31.929,31.8047,31.8669,4100.0
2013-08-01 11:30:00,35.89,35.93,35.88,35.91,2500.0,31.8669,31.9024,31.858,31.8846,2500.0
2013-08-01 11:35:00,35.91,35.95,35.87,35.89,14200.0,31.8846,31.9202,31.8491,31.8669,14200.0
2013-08-01 11:40:00,35.89,35.93,35.86,35.93,4700.0,31.8669,31.9024,31.8402,31.9024,4700.0
2013-08-01 11:45:00,35.91,36.04,35.9,36.03,17000.0,31.8846,32.0001,31.8758,31.9912,17000.0
2013-08-01 11:50:00,36.06,36.14,36.01,36.14,9300.0,32.0178,32.0889,31.9734,32.0889,9300.0
2013-08-01 11:55:00,36.15,36.21,36.15,36.2,3000.0,32.0977,32.151,32.0977,32.1421,3000.0
2013-08-01 12:00:00,36.19,36.2,36.16,36.2,6800.0,32.1333,32.1421,32.1066,32.1421,6800.0
2013-08-01 12:05:00,36.2,36.22,36.17,36.2,8600.0,32.1421,32.1599,32.1155,32.1421,8600.0
2013-08-01 12:10:00,36.2,36.21,36.2,36.2,700.0,32.1421,32.151,32.1421,32.1421,700.0
2013-08-01 12:15:00,36.2,36.23,36.2,36.23,43900.0,32.1421,32.1688,32.1421,32.1688,43900.0
2013-08-01 12:20:00,36.22,36.24,36.18,36.21,11100.0,32.1599,32.1776,32.1244,32.151,11100.0
2013-08-01 12:25:00,36.22,36.3,36.2,36.3,17900.0,32.1599,32.2309,32.1421,32.2309,17900.0
2013-08-01 12:30:00,36.3,36.33,36.29,36.29,3100.0,32.2309,32.2576,32.222,32.222,3100.0
2013-08-01 12:35:00,36.29,36.29,36.27,36.28,2300.0,32.222,32.222,32.2043,32.2132,2300.0
2013-08-01 12:40:00,36.29,36.36,36.29,36.36,6400.0,32.222,32.2842,32.222,32.2842,6400.0
2013-08-01 12:45:00,36.38,36.38,36.32,36.33,5900.0,32.302,32.302,32.2487,32.2576,5900.0
2013-08-01 12:50:00,36.35,36.37,36.32,36.37,4500.0,32.2753,32.2931,32.2487,32.2931,4500.0
2013-08-01 12:55:00,36.36,36.36,36.31,36.32,4000.0,32.2842,32.2842,32.2398,32.2487,4000.0
2013-08-01 13:00:00,36.34,36.35,36.32,36.33,10400.0,32.2664,32.2753,32.2487,32.2576,10400.0
2013-08-01 13:05:00,36.33,36.37,36.29,36.36,13200.0,32.2576,32.2931,32.222,32.2842,13200.0
2013-08-01 13:10:00,36.36,36.36,36.33,36.33,5700.0,32.2842,32.2842,32.2576,32.2576,5700.0
2013-08-01 13:15:00,36.33,36.39,36.33,36.38,1500.0,32.2576,32.3108,32.2576,32.302,1500.0
2013-08-01 13:20:00,36.4,36.41,36.4,36.41,1700.0,32.3197,32.3286,32.3197,32.3286,1700.0
2013-08-01 13:25:00,36.41,36.41,36.39,36.39,2000.0,32.3286,32.3286,32.3108,32.3108,2000.0
2013-08-01 13:30:00,36.38,36.38,36.36,36.37,800.0,32.302,32.302,32.2842,32.2931,800.0
2013-08-01 13:35:00,36.36,36.37,36.32,36.34,3900.0,32.2842,32.2931,32.2487,32.2664,3900.0
2013-08-01 13:40:00,36.34,36.37,36.3,36.33,23600.0,32.2664,32.2931,32.2309,32.2576,23600.0
2013-08-01 13:45:00,36.33,36.38,36.33,36.35,9700.0,32.2576,32.302,32.2576,32.2753,9700.0
2013-08-01 13:50:00,36.35,36.36,36.33,36.35,4200.0,32.2753,32.2842,32.2576,32.2753,4200.0
2013-08-01 13:55:00,36.35,36.42,36.35,36.4,3200.0,32.2753,32.3375,32.2753,32.3197,3200.0
2013-08-01 14:00:00,36.42,36.49,36.4,36.46,7400.0,32.3375,32.3996,32.3197,32.373,7400.0
2013-08-01 14:05:00,36.48,36.49,36.45,36.48,5400.0,32.3907,32.3996,32.3641,32.3907,5400.0
2013-08-01 14:10:00,36.48,36.54,36.45,36.51,4900.0,32.3907,32.444,32.3641,32.4174,4900.0
2013-08-01 14:15:00,36.52,36.52,36.46,36.5,4500.0,32.4263,32.4263,32.373,32.4085,4500.0
2013-08-01 14:20:00,36.49,36.63,36.49,36.58,6700.0,32.3996,32.5239,32.3996,32.4795,6700.0
2013-08-01 14:25:00,36.55,36.59,36.53,36.55,5700.0,32.4529,32.4884,32.4351,32.4529,5700.0
2013-08-01 14:30:00,36.54,36.54,36.5,36.51,2700.0,32.444,32.444,32.4085,32.4174,2700.0
2013-08-01 14:35:00,36.52,36.56,36.45,36.5,8900.0,32.4263,32.4618,32.3641,32.4085,8900.0
2013-08-01 14:40:00,36.48,36.5,36.48,36.49,3500.0,32.3907,32.4085,32.3907,32.3996,3500.0
2013-08-01 14:45:00,36.48,36.51,36.43,36.5,14400.0,32.3907,32.4174,32.3463,32.4085,14400.0
2013-08-01 14:50:00,36.5,36.5,36.44,36.48,11700.0,32.4085,32.4085,32.3552,32.3907,11700.0
2013-08-01 14:55:00,36.48,36.53,36.44,36.46,4300.0,32.3907,32.4351,32.3552,32.373,4300.0
2013-08-01 15:00:00,36.46,36.48,36.46,36.48,1900.0,32.373,32.3907,32.373,32.3907,1900.0
2013-08-01 15:05:00,36.46,36.5,36.46,36.5,3000.0,32.373,32.4085,32.373,32.4085,3000.0
2013-08-01 15:10:00,36.49,36.5,36.47,36.49,4300.0,32.3996,32.4085,32.3819,32.3996,4300.0
2013-08-01 15:15:00,36.5,36.52,36.46,36.5,4500.0,32.4085,32.4263,32.373,32.4085,4500.0
2013-08-01 15:20:00,36.49,36.5,36.46,36.48,3900.0,32.3996,32.4085,32.373,32.3907,3900.0
2013-08-01 15:25:00,36.49,36.55,36.49,36.53,4600.0,32.3996,32.4529,32.3996,32.4351,4600.0
2013-08-01 15:30:00,36.51,36.55,36.5,36.53,6100.0,32.4174,32.4529,32.4085,32.4351,6100.0
2013-08-01 15:35:00,36.53,36.82,36.52,36.82,14200.0,32.4351,32.6926,32.4263,32.6926,14200.0
2013-08-01 15:40:00,36.81,36.82,36.71,36.72,7500.0,32.6838,32.6926,32.595,32.6038,7500.0
2013-08-01 15:45:00,36.73,36.82,36.72,36.82,14400.0,32.6127,32.6926,32.6038,32.6926,14400.0
2013-08-01 15:50:00,36.82,36.83,36.65,36.68,27100.0,32.6926,32.7015,32.5417,32.5683,27100.0
2013-08-01 15:55:00,36.67,36.68,36.48,36.64,85900.0,32.5594,32.5683,32.3907,32.5328,85900.0
2013-08-02 09:30:00,36.57,36.66,36.48,36.66,4200.0,32.4707,32.5506,32.3907,32.5506,4200.0
2013-08-02 09:35:00,36.7,37.01,36.69,37.01,4600.0,32.5861,32.8613,32.5772,32.8613,4600.0
2013-08-02 09:40:00,37.02,37.1,36.94,37.03,27700.0,32.8702,32.9412,32.7992,32.8791,27700.0
2013-08-02 09:45:00,37.04,37.13,36.99,37.12,11100.0,32.888,32.9679,32.8436,32.959,11100.0
2013-08-02 09:50:00,37.12,37.31,37.12,37.24,6500.0,32.959,33.1277,32.959,33.0656,6500.0
2013-08-02 09:55:00,37.24,37.31,37.2,37.22,26100.0,33.0656,33.1277,33.03,33.0478,26100.0
2013-08-02 10:00:00,37.24,37.34,37.2,37.34,19100.0,33.0656,33.1543,33.03,33.1543,19100.0
2013-08-02 10:05:00,37.33,37.41,37.22,37.36,7500.0,33.1455,33.2165,33.0478,33.1721,7500.0
2013-08-02 10:10:00,37.35,37.37,37.24,37.31,7100.0,33.1632,33.181,33.0656,33.1277,7100.0
2013-08-02 10:15:00,37.33,37.36,37.28,37.28,3200.0,33.1455,33.1721,33.1011,33.1011,3200.0
2013-08-02 10:20:00,37.31,37.34,37.3,37.34,4500.0,33.1277,33.1543,33.1188,33.1543,4500.0
2013-08-02 10:25:00,37.33,37.36,37.32,37.36,4800.0,33.1455,33.1721,33.1366,33.1721,4800.0
2013-08-02 10:30:00,37.35,37.41,37.32,37.36,10200.0,33.1632,33.2165,33.1366,33.1721,10200.0
2013-08-02 10:35:00,37.35,37.37,37.34,37.35,17600.0,33.1632,33.181,33.1543,33.1632,17600.0
2013-08-02 10:40:00,37.35,37.35,37.32,37.34,1800.0,33.1632,33.1632,33.1366,33.1543,1800.0
2013-08-02 10:45:00,37.35,37.38,37.35,37.37,1800.0,33.1632,33.1899,33.1632,33.181,1800.0
2013-08-02 10:50:00,37.38,37.38,37.34,37.35,3600.0,33.1899,33.1899,33.1543,33.1632,3600.0
2013-08-02 10:55:00,37.35,37.36,37.25,37.25,22200.0,33.1632,33.1721,33.0744,33.0744,22200.0
2013-08-02 11:00:00,37.3,37.3,37.2,37.24,5000.0,33.1188,33.1188,33.03,33.0656,5000.0
2013-08-02 11:05:00,37.22,37.22,37.2,37.21,600.0,33.0478,33.0478,33.03,33.0389,600.0
2013-08-02 11:10:00,37.21,37.22,37.21,37.21,400.0,33.0389,33.0478,33.0389,33.0389,400.0
2013-08-02 11:15:00,37.22,37.24,37.22,37.24,1200.0,33.0478,33.0656,33.0478,33.0656,1200.0
2013-08-02 11:20:00,37.26,37.28,37.25,37.28,2400.0,33.0833,33.1011,33.0744,33.1011,2400.0
2013-08-02 11:25:00,37.3,37.41,37.3,37.38,5200.0,33.1188,33.2165,33.1188,33.1899,5200.0
2013-08-02 11:30:00,37.39,37.44,37.38,37.44,4100.0,33.1987,33.2431,33.1899,33.2431,4100.0
2013-08-02 11:35:00,37.42,37.49,37.4,37.46,7500.0,33.2254,33.2875,33.2076,33.2609,7500.0
2013-08-02 11:40:00,37.45,37.45,37.39,37.43,3800.0,33.252,33.252,33.1987,33.2343,3800.0
2013-08-02 11:45:00,37.41,37.41,37.28,37.28,2100.0,33.2165,33.2165,33.1011,33.1011,2100.0
2013-08-02 11:50:00,37.28,37.28,37.27,37.27,800.0,33.1011,33.1011,33.0922,33.0922,800.0
2013-08-02 11:55:00,37.28,37.3,37.27,37.27,1500.0,33.1011,33.1188,33.0922,33.0922,1500.0
2013-08-02 12:00:00,37.27,37.3,37.26,37.27,1600.0,33.0922,33.1188,33.0833,33.0922,1600.0
2013-08-02 12:05:00,37.27,37.28,37.25,37.26,2100.0,33.0922,33.1011,33.0744,33.0833,2100.0
2013-08-02 12:10:00,37.27,37.27,37.27,37.27,300.0,33.0922,33.0922,33.0922,33.0922,300.0
2013-08-02 12:15:00,37.27,37.29,37.27,37.28,4100.0,33.0922,33.1099,33.0922,33.1011,4100.0
2013-08-02 12:20:00,37.28,37.28,37.28,37.28,100.0,33.1011,33.1011,33.1011,33.1011,100.0
2013-08-02 12:25:00,37.28,37.28,37.25,37.25,2900.0,33.1011,33.1011,33.0744,33.0744,2900.0
2013-08-02 12:30:00,37.26,37.27,37.22,37.26,3400.0,33.0833,33.0922,33.0478,33.0833,3400.0
2013-08-02 12:35:00,37.27,37.28,37.22,37.22,1200.0,33.0922,33.1011,33.0478,33.0478,1200.0
2013-08-02 12:40:00,37.21,37.25,37.21,37.24,1100.0,33.0389,33.0744,33.0389,33.0656,1100.0
2013-08-02 12:45:00,37.25,37.33,37.25,37.33,3300.0,33.0744,33.1455,33.0744,33.1455,3300.0
2013-08-02 12:50:00,37.3,37.33,37.3,37.32,1700.0,33.1188,33.1455,33.1188,33.1366,1700.0
2013-08-02 12:55:00,37.33,37.34,37.31,37.34,2200.0,33.1455,33.1543,33.1277,33.1543,2200.0
2013-08-02 13:00:00,37.33,37.34,37.29,37.3,4100.0,33.1455,33.1543,33.1099,33.1188,4100.0
2013-08-02 13:05:00,37.31,37.32,37.29,37.32,1400.0,33.1277,33.1366,33.1099,33.1366,1400.0
2013-08-02 13:10:00,37.3,37.32,37.29,37.31,1400.0,33.1188,33.1366,33.1099,33.1277,1400.0
2013-08-02 13:15:00,37.32,37.34,37.32,37.34,2000.0,33.1366,33.1543,33.1366,33.1543,2000.0
2013-08-02 13:20:00,37.35,37.35,37.32,37.34,1500.0,33.1632,33.1632,33.1366,33.1543,1500.0
2013-08-02 13:25:00,37.34,37.37,37.3,37.3,3400.0,33.1543,33.181,33.1188,33.1188,3400.0
2013-08-02 13:30:00,37.3,37.31,37.28,37.3,2500.0,33.1188,33.1277,33.1011,33.1188,2500.0
2013-08-02 13:35:00,37.29,37.34,37.29,37.33,2000.0,33.1099,33.1543,33.1099,33.1455,2000.0
2013-08-02 13:40:00,37.34,37.37,37.34,37.37,2800.0,33.1543,33.181,33.1543,33.181,2800.0
2013-08-02 13:45:00,37.36,37.36,37.35,37.35,1100.0,33.1721,33.1721,33.1632,33.1632,1100.0
2013-08-02 13:50:00,37.34,37.35,37.34,37.34,300.0,33.1543,33.1632,33.1543,33.1543,300.0
2013-08-02 13:55:00,37.34,37.34,37.33,37.34,1100.0,33.1543,33.1543,33.1455,33.1543,1100.0
2013-08-02 14:00:00,37.34,37.41,37.34,37.39,4300.0,33.1543,33.2165,33.1543,33.1987,4300.0
2013-08-02 14:05:00,37.4,37.4,37.39,37.39,200.0,33.2076,33.2076,33.1987,33.1987,200.0
2013-08-02 14:10:00,37.4,37.44,37.26,37.42,18700.0,33.2076,33.2431,33.0833,33.2254,18700.0
2013-08-02 14:15:00,37.43,37.45,37.43,37.45,1900.0,33.2343,33.252,33.2343,33.252,1900.0
2013-08-02 14:20:00,37.47,37.51,37.47,37.51,14800.0,33.2698,33.3053,33.2698,33.3053,14800.0
2013-08-02 14:25:00,37.5,37.51,37.5,37.51,4000.0,33.2964,33.3053,33.2964,33.3053,4000.0
2013-08-02 14:30:00,37.51,37.51,37.48,37.51,16300.0,33.3053,33.3053,33.2786,33.3053,16300.0
2013-08-02 14:35:00,37.51,37.8,37.51,37.79,46100.0,33.3053,33.5628,33.3053,33.5539,46100.0
2013-08-02 14:40:00,37.77,37.94,37.73,37.94,21000.0,33.5361,33.6871,33.5006,33.6871,21000.0
2013-08-02 14:45:00,37.94,37.97,37.7,37.76,17900.0,33.6871,33.7137,33.474,33.5273,17900.0
2013-08-02 14:50:00,37.74,37.83,37.74,37.79,3100.0,33.5095,33.5894,33.5095,33.5539,3100.0
2013-08-02 14:55:00,37.81,37.86,37.81,37.84,2000.0,33.5717,33.6161,33.5717,33.5983,2000.0
2013-08-02 15:00:00,37.84,37.84,37.74,37.78,3500.0,33.5983,33.5983,33.5095,33.545,3500.0
2013-08-02 15:05:00,37.79,37.83,37.79,37.79,1900.0,33.5539,33.5894,33.5539,33.5539,1900.0
2013-08-02 15:10:00,37.79,37.79,37.73,37.73,8100.0,33.5539,33.5539,33.5006,33.5006,8100.0
2013-08-02 15:15:00,37.72,37.75,37.62,37.65,15200.0,33.4917,33.5184,33.403,33.4296,15200.0
2013-08-02 15:20:00,37.62,37.64,37.62,37.62,2400.0,33.403,33.4207,33.403,33.403,2400.0
2013-08-02 15:25:00,37.63,37.65,37.63,37.64,2600.0,33.4118,33.4296,33.4118,33.4207,2600.0
2013-08-02 15:30:00,37.63,37.64,37.55,37.55,23000.0,33.4118,33.4207,33.3408,33.3408,23000.0
2013-08-02 15:35:00,37.56,37.61,37.56,37.58,8300.0,33.3497,33.3941,33.3497,33.3674,8300.0
2013-08-02 15:40:00,37.59,37.62,37.58,37.61,8700.0,33.3763,33.403,33.3674,33.3941,8700.0
2013-08-02 15:45:00,37.62,37.65,37.58,37.62,36600.0,33.403,33.4296,33.3674,33.403,36600.0
2013-08-02 15:50:00,37.63,37.64,37.53,37.54,33400.0,33.4118,33.4207,33.323,33.3319,33400.0
2013-08-02 15:55:00,37.55,37.57,37.43,37.45,57800.0,33.3408,33.3586,33.2343,33.252,57800.0
2013-08-05 09:30:00,37.46,37.49,37.25,37.28,5300.0,33.2609,33.2875,33.0744,33.1011,5300.0
2013-08-05 09:35:00,37.35,37.35,37.32,37.34,700.0,33.1632,33.1632,33.1366,33.1543,700.0
2013-08-05 09:40:00,37.42,37.52,37.42,37.45,3500.0,33.2254,33.3142,33.2254,33.252,3500.0
2013-08-05 09:45:00,37.46,37.54,37.43,37.54,2400.0,33.2609,33.3319,33.2343,33.3319,2400.0
2013-08-05 09:50:00,37.55,37.67,37.55,37.63,6500.0,33.3408,33.4473,33.3408,33.4118,6500.0
2013-08-05 09:55:00,37.66,37.78,37.62,37.78,2700.0,33.4385,33.545,33.403,33.545,2700.0
2013-08-05 10:00:00,37.75,37.79,37.7,37.79,6100.0,33.5184,33.5539,33.474,33.5539,6100.0
2013-08-05 10:05:00,37.81,37.82,37.72,37.74,10600.0,33.5717,33.5805,33.4917,33.5095,10600.0
2013-08-05 10:10:00,37.7,37.72,37.68,37.7,2700.0,33.474,33.4917,33.4562,33.474,2700.0
2013-08-05 10:15:00,37.71,37.76,37.69,37.73,4800.0,33.4829,33.5273,33.4651,33.5006,4800.0
2013-08-05 10:20:00,37.73,37.75,37.72,37.74,4000.0,33.5006,33.5184,33.4917,33.5095,4000.0
2013-08-05 10:25:00,37.74,37.76,37.66,37.66,4000.0,33.5095,33.5273,33.4385,33.4385,4000.0
2013-08-05 10:30:00,37.66,37.67,37.61,37.62,6000.0,33.4385,33.4473,33.3941,33.403,6000.0
2013-08-05 10:35:00,37.64,37.73,37.64,37.73,4300.0,33.4207,33.5006,33.4207,33.5006,4300.0
2013-08-05 10:40:00,37.73,37.78,37.72,37.77,2500.0,33.5006,33.545,33.4917,33.5361,2500.0
2013-08-05 10:45:00,37.77,37.8,37.75,37.78,2800.0,33.5361,33.5628,33.5184,33.545,2800.0
2013-08-05 10:50:00,37.78,37.81,37.75,37.81,5000.0,33.545,33.5717,33.5184,33.5717,5000.0
2013-08-05 10:55:00,37.8,37.8,37.74,37.75,3300.0,33.5628,33.5628,33.5095,33.5184,3300.0
2013-08-05 11:00:00,37.78,37.8,37.75,37.77,1500.0,33.545,33.5628,33.5184,33.5361,1500.0
2013-08-05 11:05:00,37.81,37.81,37.75,37.76,2200.0,33.5717,33.5717,33.5184,33.5273,2200.0
2013-08-05 11:10:00,37.74,37.75,37.72,37.75,2300.0,33.5095,33.5184,33.4917,33.5184,2300.0
2013-08-05 11:15:00,37.75,37.81,37.75,37.8,4400.0,33.5184,33.5717,33.5184,33.5628,4400.0
2013-08-05 11:20:00,37.82,37.84,37.81,37.83,3500.0,33.5805,33.5983,33.5717,33.5894,3500.0
2013-08-05 11:25:00,37.83,37.91,37.83,37.91,7000.0,33.5894,33.6604,33.5894,33.6604,7000.0
2013-08-05 11:30:00,37.91,37.93,37.9,37.91,5500.0,33.6604,33.6782,33.6516,33.6604,5500.0
2013-08-05 11:35:00,37.91,37.91,37.91,37.91,3800.0,33.6604,33.6604,33.6604,33.6604,3800.0
2013-08-05 11:40:00,37.91,37.93,37.91,37.91,5000.0,33.6604,33.6782,33.6604,33.6604,5000.0
2013-08-05 11:45:00,37.91,37.91,37.89,37.89,3600.0,33.6604,33.6604,33.6427,33.6427,3600.0
2013-08-05 11:50:00,37.88,37.9,37.88,37.9,2700.0,33.6338,33.6516,33.6338,33.6516,2700.0
2013-08-05 11:55:00,37.9,37.92,37.9,37.91,2100.0,33.6516,33.6693,33.6516,33.6604,2100.0
2013-08-05 12:00:00,37.93,37.97,37.93,37.96,3300.0,33.6782,33.7137,33.6782,33.7048,3300.0
2013-08-05 12:05:00,37.96,37.96,37.95,37.95,400.0,33.7048,33.7048,33.696,33.696,400.0
2013-08-05 12:10:00,37.96,37.99,37.96,37.96,3000.0,33.7048,33.7315,33.7048,33.7048,3000.0
2013-08-05 12:15:00,37.98,38.0,37.98,38.0,1200.0,33.7226,33.7404,33.7226,33.7404,1200.0
2013-08-05 12:20:00,38.02,38.05,38.01,38.05,5100.0,33.7581,33.7848,33.7492,33.7848,5100.0
2013-08-05 12:25:00,38.04,38.05,38.04,38.04,1900.0,33.7759,33.7848,33.7759,33.7759,1900.0
2013-08-05 12:30:00,38.04,38.05,38.02,38.04,2200.0,33.7759,33.7848,33.7581,33.7759,2200.0
2013-08-05 12:35:00,38.02,38.02,37.97,38.0,5000.0,33.7581,33.7581,33.7137,33.7404,5000.0
2013-08-05 12:40:00,37.99,37.99,37.98,37.99,1800.0,33.7315,33.7315,33.7226,33.7315,1800.0
2013-08-05 12:45:00,37.98,37.99,37.97,37.98,8400.0,33.7226,33.7315,33.7137,33.7226,8400.0
2013-08-05 12:50:00,37.98,37.98,37.97,37.97,700.0,33.7226,33.7226,33.7137,33.7137,700.0
2013-08-05 12:55:00,37.98,37.98,37.95,37.95,3400.0,33.7226,33.7226,33.696,33.696,3400.0
2013-08-05 13:00:00,37.96,37.96,37.95,37.95,2400.0,33.7048,33.7048,33.696,33.696,2400.0
2013-08-05 13:05:00,37.95,37.95,37.94,37.95,3700.0,33.696,33.696,33.6871,33.696,3700.0
2013-08-05 13:10:00,37.92,37.93,37.9,37.9,2300.0,33.6693,33.6782,33.6516,33.6516,2300.0
2013-08-05 13:15:00,37.91,37.92,37.9,37.91,4500.0,33.6604,33.6693,33.6516,33.6604,4500.0
2013-08-05 13:20:00,37.92,37.92,37.91,37.92,2200.0,33.6693,33.6693,33.6604,33.6693,2200.0
2013-08-05 13:25:00,37.93,37.94,37.91,37.91,5300.0,33.6782,33.6871,33.6604,33.6604,5300.0
2013-08-05 13:30:00,37.91,37.92,37.87,37.89,4100.0,33.6604,33.6693,33.6249,33.6427,4100.0
2013-08-05 13:35:00,37.87,37.87,37.84,37.85,3700.0,33.6249,33.6249,33.5983,33.6072,3700.0
2013-08-05 13:40:00,37.83,37.87,37.81,37.86,1900.0,33.5894,33.6249,33.5717,33.6161,1900.0
2013-08-05 13:45:00,37.88,37.95,37.87,37.93,10700.0,33.6338,33.696,33.6249,33.6782,10700.0
2013-08-05 13:50:00,37.91,37.93,37.89,37.92,2700.0,33.6604,33.6782,33.6427,33.6693,2700.0
2013-08-05 13:55:00,37.89,37.89,37.86,37.86,1900.0,33.6427,33.6427,33.6161,33.6161,1900.0
2013-08-05 14:00:00,37.84,37.84,37.74,37.75,7000.0,33.5983,33.5983,33.5095,33.5184,7000.0
2013-08-05 14:05:00,37.75,37.77,37.73,37.73,1600.0,33.5184,33.5361,33.5006,33.5006,1600.0
2013-08-05 14:10:00,37.73,37.78,37.71,37.77,1500.0,33.5006,33.545,33.4829,33.5361,1500.0
2013-08-05 14:15:00,37.77,37.77,37.69,37.7,2100.0,33.5361,33.5361,33.4651,33.474,2100.0
2013-08-05 14:20:00,37.69,37.69,37.64,37.67,2000.0,33.4651,33.4651,33.4207,33.4473,2000.0
2013-08-05 14:25:00,37.66,37.67,37.64,37.66,1500.0,33.4385,33.4473,33.4207,33.4385,1500.0
2013-08-05 14:30:00,37.66,37.67,37.64,37.65,2500.0,33.4385,33.4473,33.4207,33.4296,2500.0
2013-08-05 14:35:00,37.65,37.65,37.6,37.63,2600.0,33.4296,33.4296,33.3852,33.4118,2600.0
2013-08-05 14:40:00,37.62,37.63,37.62,37.63,1300.0,33.403,33.4118,33.403,33.4118,1300.0
2013-08-05 14:45:00,37.63,37.67,37.62,37.66,3300.0,33.4118,33.4473,33.403,33.4385,3300.0
2013-08-05 14:50:00,37.66,37.66,37.64,37.64,1900.0,33.4385,33.4385,33.4207,33.4207,1900.0
2013-08-05 14:55:00,37.64,37.67,37.62,37.67,3500.0,33.4207,33.4473,33.403,33.4473,3500.0
2013-08-05 15:00:00,37.68,37.72,37.67,37.72,3100.0,33.4562,33.4917,33.4473,33.4917,3100.0
2013-08-05 15:05:00,37.72,37.75,37.72,37.75,3300.0,33.4917,33.5184,33.4917,33.5184,3300.0
2013-08-05 15:10:00,37.74,37.78,37.72,37.76,4200.0,33.5095,33.545,33.4917,33.5273,4200.0
2013-08-05 15:15:00,37.76,37.8,37.76,37.8,3200.0,33.5273,33.5628,33.5273,33.5628,3200.0
2013-08-05 15:20:00,37.79,37.79,37.75,37.79,2700.0,33.5539,33.5539,33.5184,33.5539,2700.0
2013-08-05 15:25:00,37.78,37.8,37.77,37.79,12700.0,33.545,33.5628,33.5361,33.5539,12700.0
2013-08-05 15:30:00,37.78,37.78,37.72,37.73,7700.0,33.545,33.545,33.4917,33.5006,7700.0
2013-08-05 15:35:00,37.73,37.74,37.72,37.74,5800.0,33.5006,33.5095,33.4917,33.5095,5800.0
2013-08-05 15:40:00,37.74,37.76,37.74,37.75,6900.0,33.5095,33.5273,33.5095,33.5184,6900.0
2013-08-05 15:45:00,37.76,37.77,37.74,37.75,6000.0,33.5273,33.5361,33.5095,33.5184,6000.0
2013-08-05 15:50:00,37.76,37.77,37.74,37.74,3600.0,33.5273,33.5361,33.5095,33.5095,3600.0
2013-08-05 15:55:00,37.75,37.78,37.72,37.76,27200.0,33.5184,33.545,33.4917,33.5273,27200.0
2013-08-06 09:30:00,37.57,37.76,37.57,37.65,6000.0,33.3586,33.5273,33.3586,33.4296,6000.0
2013-08-06 09:35:00,37.68,37.96,37.68,37.96,1600.0,33.4562,33.7048,33.4562,33.7048,1600.0
2013-08-06 09:40:00,37.91,37.96,37.86,37.89,3800.0,33.6604,33.7048,33.6161,33.6427,3800.0
2013-08-06 09:45:00,37.85,37.87,37.85,37.87,600.0,33.6072,33.6249,33.6072,33.6249,600.0
2013-08-06 09:50:00,37.8,37.85,37.7,37.76,1700.0,33.5628,33.6072,33.474,33.5273,1700.0
2013-08-06 09:55:00,37.79,37.79,37.75,37.75,1800.0,33.5539,33.5539,33.5184,33.5184,1800.0
2013-08-06 10:00:00,37.81,37.85,37.78,37.84,800.0,33.5717,33.6072,33.545,33.5983,800.0
2013-08-06 10:05:00,37.84,37.85,37.77,37.82,1100.0,33.5983,33.6072,33.5361,33.5805,1100.0
2013-08-06 10:10:00,37.81,37.81,37.78,37.81,700.0,33.5717,33.5717,33.545,33.5717,700.0
2013-08-06 10:15:00,37.8,37.82,37.76,37.82,7100.0,33.5628,33.5805,33.5273,33.5805,7100.0
2013-08-06 10:20:00,37.84,37.88,37.81,37.86,7800.0,33.5983,33.6338,33.5717,33.6161,7800.0
2013-08-06 10:25:00,37.84,37.9,37.83,37.9,1200.0,33.5983,33.6516,33.5894,33.6516,1200.0
2013-08-06 10:30:00,37.89,37.89,37.72,37.73,1700.0,33.6427,33.6427,33.4917,33.5006,1700.0
2013-08-06 10:35:00,37.77,37.82,37.75,37.82,1300.0,33.5361,33.5805,33.5184,33.5805,1300.0
2013-08-06 10:40:00,37.8,37.82,37.8,37.82,22100.0,33.5628,33.5805,33.5628,33.5805,22100.0
2013-08-06 10:45:00,37.83,37.85,37.82,37.82,1500.0,33.5894,33.6072,33.5805,33.5805,1500.0
2013-08-06 10:50:00,37.82,37.82,37.82,37.82,800.0,33.5805,33.5805,33.5805,33.5805,800.0
2013-08-06 10:55:00,37.82,37.82,37.74,37.74,1900.0,33.5805,33.5805,33.5095,33.5095,1900.0
2013-08-06 11:00:00,37.74,37.74,37.73,37.73,500.0,33.5095,33.5095,33.5006,33.5006,500.0
2013-08-06 11:05:00,37.75,37.76,37.72,37.72,800.0,33.5184,33.5273,33.4917,33.4917,800.0
2013-08-06 11:10:00,37.75,37.78,37.71,37.75,3400.0,33.5184,33.545,33.4829,33.5184,3400.0
2013-08-06 11:15:00,37.74,37.74,37.74,37.74,600.0,33.5095,33.5095,33.5095,33.5095,600.0
2013-08-06 11:20:00,37.73,37.77,37.73,37.75,1200.0,33.5006,33.5361,33.5006,33.5184,1200.0
2013-08-06 11:25:00,37.76,37.81,37.76,37.81,1300.0,33.5273,33.5717,33.5273,33.5717,1300.0
2013-08-06 11:30:00,37.78,37.78,37.77,37.78,600.0,33.545,33.545,33.5361,33.545,600.0
2013-08-06 11:35:00,37.77,37.77,37.73,37.75,1300.0,33.5361,33.5361,33.5006,33.5184,1300.0
2013-08-06 11:40:00,37.75,37.75,37.74,37.75,1500.0,33.5184,33.5184,33.5095,33.5184,1500.0
2013-08-06 11:45:00,37.77,37.77,37.77,37.77,1200.0,33.5361,33.5361,33.5361,33.5361,1200.0
2013-08-06 11:50:00,37.78,37.78,37.77,37.78,1200.0,33.545,33.545,33.5361,33.545,1200.0
2013-08-06 11:55:00,37.79,37.83,37.79,37.83,1300.0,33.5539,33.5894,33.5539,33.5894,1300.0
2013-08-06 12:00:00,37.82,37.83,37.77,37.77,1800.0,33.5805,33.5894,33.5361,33.5361,1800.0
2013-08-06 12:05:00,37.73,37.77,37.73,37.73,1000.0,33.5006,33.5361,33.5006,33.5006,1000.0
2013-08-06 12:10:00,37.76,37.76,37.76,37.76,400.0,33.5273,33.5273,33.5273,33.5273,400.0
2013-08-06 12:15:00,37.8,37.8,37.76,37.77,1600.0,33.5628,33.5628,33.5273,33.5361,1600.0
2013-08-06 12:20:00,37.78,37.78,37.71,37.71,1500.0,33.545,33.545,33.4829,33.4829,1500.0
2013-08-06 12:25:00,37.72,37.72,37.65,37.71,6800.0,33.4917,33.4917,33.4296,33.4829,6800.0
2013-08-06 12:30:00,37.72,37.72,37.71,37.71,500.0,33.4917,33.4917,33.4829,33.4829,500.0
2013-08-06 12:35:00,37.73,37.73,37.71,37.71,1300.0,33.5006,33.5006,33.4829,33.4829,1300.0
2013-08-06 12:40:00,37.73,37.73,37.73,37.73,600.0,33.5006,33.5006,33.5006,33.5006,600.0
2013-08-06 12:45:00,37.76,37.76,37.75,37.75,1300.0,33.5273,33.5273,33.5184,33.5184,1300.0
2013-08-06 12:50:00,37.75,37.75,37.75,37.75,1000.0,33.5184,33.5184,33.5184,33.5184,1000.0
2013-08-06 12:55:00,37.75,37.75,37.75,37.75,0.0,33.5184,33.5184,33.5184,33.5184,0.0
2013-08-06 13:00:00,37.74,37.76,37.74,37.76,800.0,33.5095,33.5273,33.5095,33.5273,800.0
2013-08-06 13:05:00,37.76,37.76,37.73,37.73,1400.0,33.5273,33.5273,33.5006,33.5006,1400.0
2013-08-06 13:10:00,37.74,37.74,37.73,37.74,900.0,33.5095,33.5095,33.5006,33.5095,900.0
2013-08-06 13:15:00,37.73,37.73,37.72,37.73,1400.0,33.5006,33.5006,33.4917,33.5006,1400.0
2013-08-06 13:20:00,37.73,37.73,37.73,37.73,600.0,33.5006,33.5006,33.5006,33.5006,600.0
2013-08-06 13:25:00,37.73,37.73,37.73,37.73,800.0,33.5006,33.5006,33.5006,33.5006,800.0
2013-08-06 13:30:00,37.73,37.74,37.7,37.7,1700.0,33.5006,33.5095,33.474,33.474,1700.0
2013-08-06 13:35:00,37.69,37.7,37.69,37.7,700.0,33.4651,33.474,33.4651,33.474,700.0
2013-08-06 13:40:00,37.68,37.68,37.63,37.66,1800.0,33.4562,33.4562,33.4118,33.4385,1800.0
2013-08-06 13:45:00,37.66,37.66,37.62,37.62,1200.0,33.4385,33.4385,33.403,33.403,1200.0
2013-08-06 13:50:00,37.62,37.62,37.59,37.61,3500.0,33.403,33.403,33.3763,33.3941,3500.0
2013-08-06 13:55:00,37.62,37.64,37.62,37.64,600.0,33.403,33.4207,33.403,33.4207,600.0
2013-08-06 14:00:00,37.64,37.64,37.59,37.61,3900.0,33.4207,33.4207,33.3763,33.3941,3900.0
2013-08-06 14:05:00,37.59,37.61,37.58,37.6,1300.0,33.3763,33.3941,33.3674,33.3852,1300.0
2013-08-06 14:10:00,37.6,37.6,37.6,37.6,100.0,33.3852,33.3852,33.3852,33.3852,100.0
2013-08-06 14:15:00,37.6,37.6,37.52,37.53,3400.0,33.3852,33.3852,33.3142,33.323,3400.0
2013-08-06 14:20:00,37.52,37.54,37.51,37.54,3200.0,33.3142,33.3319,33.3053,33.3319,3200.0
2013-08-06 14:25:00,37.53,37.56,37.53,37.55,1000.0,33.323,33.3497,33.323,33.3408,1000.0
2013-08-06 14:30:00,37.56,37.57,37.51,37.51,3800.0,33.3497,33.3586,33.3053,33.3053,3800.0
2013-08-06 14:35:00,37.52,37.52,37.51,37.52,800.0,33.3142,33.3142,33.3053,33.3142,800.0
2013-08-06 14:40:00,37.53,37.53,37.53,37.53,1800.0,33.323,33.323,33.323,33.323,1800.0
2013-08-06 14:45:00,37.53,37.58,37.53,37.53,3200.0,33.323,33.3674,33.323,33.323,3200.0
2013-08-06 14:50:00,37.53,37.58,37.53,37.57,1300.0,33.323,33.3674,33.323,33.3586,1300.0
2013-08-06 14:55:00,37.6,37.63,37.6,37.63,4800.0,33.3852,33.4118,33.3852,33.4118,4800.0
2013-08-06 15:00:00,37.66,37.66,37.64,37.65,2700.0,33.4385,33.4385,33.4207,33.4296,2700.0
2013-08-06 15:05:00,37.67,37.68,37.66,37.66,4300.0,33.4473,33.4562,33.4385,33.4385,4300.0
2013-08-06 15:10:00,37.67,37.68,37.66,37.67,3000.0,33.4473,33.4562,33.4385,33.4473,3000.0
2013-08-06 15:15:00,37.69,37.7,37.65,37.69,4100.0,33.4651,33.474,33.4296,33.4651,4100.0
2013-08-06 15:20:00,37.69,37.69,37.66,37.66,2500.0,33.4651,33.4651,33.4385,33.4385,2500.0
2013-08-06 15:25:00,37.67,37.7,37.67,37.67,2800.0,33.4473,33.474,33.4473,33.4473,2800.0
2013-08-06 15:30:00,37.68,37.68,37.65,37.66,2400.0,33.4562,33.4562,33.4296,33.4385,2400.0
2013-08-06 15:35:00,37.65,37.65,37.6,37.64,3200.0,33.4296,33.4296,33.3852,33.4207,3200.0
2013-08-06 15:40:00,37.63,37.67,37.63,37.65,6300.0,33.4118,33.4473,33.4118,33.4296,6300.0
2013-08-06 15:45:00,37.65,37.65,37.58,37.58,6800.0,33.4296,33.4296,33.3674,33.3674,6800.0
2013-08-06 15:50:00,37.58,37.58,37.52,37.52,4800.0,33.3674,33.3674,33.3142,33.3142,4800.0
2013-08-06 15:55:00,37.52,37.62,37.51,37.57,30100.0,33.3142,33.403,33.3053,33.3586,30100.0
2013-08-07 09:30:00,37.45,37.53,37.42,37.53,3300.0,33.252,33.323,33.2254,33.323,3300.0
2013-08-07 09:35:00,37.51,37.58,37.46,37.56,2000.0,33.3053,33.3674,33.2609,33.3497,2000.0
2013-08-07 09:40:00,37.59,37.6,37.43,37.43,6300.0,33.3763,33.3852,33.2343,33.2343,6300.0
2013-08-07 09:45:00,37.44,37.44,37.44,37.44,200.0,33.2431,33.2431,33.2431,33.2431,200.0
2013-08-07 09:50:00,37.46,37.5,37.45,37.45,1500.0,33.2609,33.2964,33.252,33.252,1500.0
2013-08-07 09:55:00,37.45,37.45,37.31,37.33,1800.0,33.252,33.252,33.1277,33.1455,1800.0
2013-08-07 10:00:00,37.29,37.29,37.24,37.24,1200.0,33.1099,33.1099,33.0656,33.0656,1200.0
2013-08-07 10:05:00,37.27,37.36,37.26,37.35,4100.0,33.0922,33.1721,33.0833,33.1632,4100.0
2013-08-07 10:10:00,37.35,37.35,37.21,37.21,2600.0,33.1632,33.1632,33.0389,33.0389,2600.0
2013-08-07 10:15:00,37.25,37.3,37.24,37.3,600.0,33.0744,33.1188,33.0656,33.1188,600.0
2013-08-07 10:20:00,37.33,37.33,37.3,37.3,1400.0,33.1455,33.1455,33.1188,33.1188,1400.0
2013-08-07 10:25:00,37.3,37.34,37.28,37.33,3200.0,33.1188,33.1543,33.1011,33.1455,3200.0
2013-08-07 10:30:00,37.31,37.32,37.27,37.32,1500.0,33.1277,33.1366,33.0922,33.1366,1500.0
2013-08-07 10:35:00,37.28,37.3,37.26,37.3,1400.0,33.1011,33.1188,33.0833,33.1188,1400.0
2013-08-07 10:40:00,37.26,37.42,37.26,37.42,3400.0,33.0833,33.2254,33.0833,33.2254,3400.0
2013-08-07 10:45:00,37.42,37.48,37.42,37.46,2100.0,33.2254,33.2786,33.2254,33.2609,2100.0
2013-08-07 10:50:00,37.47,37.51,37.47,37.48,500.0,33.2698,33.3053,33.2698,33.2786,500.0
2013-08-07 10:55:00,37.5,37.52,37.48,37.5,1800.0,33.2964,33.3142,33.2786,33.2964,1800.0
2013-08-07 11:00:00,37.48,37.5,37.48,37.5,600.0,33.2786,33.2964,33.2786,33.2964,600.0
2013-08-07 11:05:00,37.49,37.51,37.49,37.5,1200.0,33.2875,33.3053,33.2875,33.2964,1200.0
2013-08-07 11:10:00,37.51,37.51,37.49,37.49,2700.0,33.3053,33.3053,33.2875,33.2875,2700.0
2013-08-07 11:15:00,37.51,37.53,37.5,37.5,16100.0,33.3053,33.323,33.2964,33.2964,16100.0
2013-08-07 11:20:00,37.55,37.56,37.48,37.48,2500.0,33.3408,33.3497,33.2786,33.2786,2500.0
2013-08-07 11:25:00,37.46,37.46,37.44,37.44,300.0,33.2609,33.2609,33.2431,33.2431,300.0
2013-08-07 11:30:00,37.4,37.43,37.4,37.43,600.0,33.2076,33.2343,33.2076,33.2343,600.0
2013-08-07 11:35:00,37.44,37.49,37.44,37.47,400.0,33.2431,33.2875,33.2431,33.2698,400.0
2013-08-07 11:40:00,37.48,37.49,37.47,37.47,900.0,33.2786,33.2875,33.2698,33.2698,900.0
2013-08-07 11:45:00,37.47,37.47,37.47,37.47,300.0,33.2698,33.2698,33.2698,33.2698,300.0
2013-08-07 11:50:00,37.51,37.52,37.51,37.51,2100.0,33.3053,33.3142,33.3053,33.3053,2100.0
2013-08-07 11:55:00,37.6,37.62,37.57,37.6,2500.0,33.3852,33.403,33.3586,33.3852,2500.0
2013-08-07 12:00:00,37.6,37.6,37.6,37.6,0.0,33.3852,33.3852,33.3852,33.3852,0.0
2013-08-07 12:05:00,37.55,37.55,37.51,37.51,1200.0,33.3408,33.3408,33.3053,33.3053,1200.0
2013-08-07 12:10:00,37.55,37.56,37.51,37.51,3900.0,33.3408,33.3497,33.3053,33.3053,3900.0
2013-08-07 12:15:00,37.52,37.52,37.52,37.52,100.0,33.3142,33.3142,33.3142,33.3142,100.0
2013-08-07 12:20:00,37.49,37.49,37.47,37.47,700.0,33.2875,33.2875,33.2698,33.2698,700.0
2013-08-07 12:25:00,37.47,37.49,37.47,37.48,800.0,33.2698,33.2875,33.2698,33.2786,800.0
2013-08-07 12:30:00,37.5,37.54,37.5,37.53,1700.0,33.2964,33.3319,33.2964,33.323,1700.0
2013-08-07 12:35:00,37.52,37.52,37.51,37.52,300.0,33.3142,33.3142,33.3053,33.3142,300.0
2013-08-07 12:40:00,37.48,37.51,37.48,37.51,400.0,33.2786,33.3053,33.2786,33.3053,400.0
2013-08-07 12:45:00,37.53,37.53,37.51,37.52,1200.0,33.323,33.323,33.3053,33.3142,1200.0
2013-08-07 12:50:00,37.49,37.5,37.49,37.5,200.0,33.2875,33.2964,33.2875,33.2964,200.0
2013-08-07 12:55:00,37.51,37.53,37.49,37.49,1600.0,33.3053,33.323,33.2875,33.2875,1600.0
2013-08-07 13:00:00,37.51,37.51,37.5,37.5,1100.0,33.3053,33.3053,33.2964,33.2964,1100.0
2013-08-07 13:05:00,37.52,37.53,37.48,37.48,2100.0,33.3142,33.323,33.2786,33.2786,2100.0
2013-08-07 13:10:00,37.51,37.51,37.5,37.5,700.0,33.3053,33.3053,33.2964,33.2964,700.0
2013-08-07 13:15:00,37.49,37.5,37.47,37.47,800.0,33.2875,33.2964,33.2698,33.2698,800.0
2013-08-07 13:20:00,37.52,37.52,37.46,37.46,500.0,33.3142,33.3142,33.2609,33.2609,500.0
2013-08-07 13:25:00,37.47,37.52,37.47,37.51,1400.0,33.2698,33.3142,33.2698,33.3053,1400.0
2013-08-07 13:30:00,37.52,37.52,37.47,37.47,500.0,33.3142,33.3142,33.2698,33.2698,500.0
2013-08-07 13:35:00,37.48,37.48,37.42,37.45,2300.0,33.2786,33.2786,33.2254,33.252,2300.0
2013-08-07 13:40:00,37.42,37.42,37.41,37.41,300.0,33.2254,33.2254,33.2165,33.2165,300.0
2013-08-07 13:45:00,37.42,37.45,37.42,37.45,1900.0,33.2254,33.252,33.2254,33.252,1900.0
2013-08-07 13:50:00,37.47,37.48,37.46,37.46,2800.0,33.2698,33.2786,33.2609,33.2609,2800.0
2013-08-07 13:55:00,37.46,37.51,37.45,37.5,3300.0,33.2609,33.3053,33.252,33.2964,3300.0
2013-08-07 14:00:00,37.53,37.54,37.52,37.54,1500.0,33.323,33.3319,33.3142,33.3319,1500.0
2013-08-07 14:05:00,37.54,37.54,37.5,37.5,2700.0,33.3319,33.3319,33.2964,33.2964,2700.0
2013-08-07 14:10:00,37.5,37.5,37.49,37.49,1600.0,33.2964,33.2964,33.2875,33.2875,1600.0
2013-08-07 14:15:00,37.5,37.53,37.5,37.53,1000.0,33.2964,33.323,33.2964,33.323,1000.0
2013-08-07 14:20:00,37.53,37.53,37.48,37.49,3100.0,33.323,33.323,33.2786,33.2875,3100.0
2013-08-07 14:25:00,37.48,37.51,37.47,37.5,9300.0,33.2786,33.3053,33.2698,33.2964,9300.0
2013-08-07 14:30:00,37.52,37.53,37.52,37.53,1800.0,33.3142,33.323,33.3142,33.323,1800.0
2013-08-07 14:35:00,37.52,37.53,37.51,37.52,2700.0,33.3142,33.323,33.3053,33.3142,2700.0
2013-08-07 14:40:00,37.53,37.53,37.5,37.5,2200.0,33.323,33.323,33.2964,33.2964,2200.0
2013-08-07 14:45:00,37.49,37.49,37.49,37.49,900.0,33.2875,33.2875,33.2875,33.2875,900.0
2013-08-07 14:50:00,37.5,37.52,37.49,37.51,2300.0,33.2964,33.3142,33.2875,33.3053,2300.0
2013-08-07 14:55:00,37.51,37.52,37.51,37.51,1300.0,33.3053,33.3142,33.3053,33.3053,1300.0
2013-08-07 15:00:00,37.5,37.52,37.49,37.5,2800.0,33.2964,33.3142,33.2875,33.2964,2800.0
2013-08-07 15:05:00,37.5,37.52,37.49,37.52,5500.0,33.2964,33.3142,33.2875,33.3142,5500.0
2013-08-07 15:10:00,37.53,37.55,37.52,37.53,6400.0,33.323,33.3408,33.3142,33.323,6400.0
2013-08-07 15:15:00,37.54,37.54,37.49,37.49,5400.0,33.3319,33.3319,33.2875,33.2875,5400.0
2013-08-07 15:20:00,37.48,37.49,37.45,37.45,4400.0,33.2786,33.2875,33.252,33.252,4400.0
2013-08-07 15:25:00,37.45,37.46,37.45,37.45,2000.0,33.252,33.2609,33.252,33.252,2000.0
2013-08-07 15:30:00,37.44,37.46,37.42,37.46,6500.0,33.2431,33.2609,33.2254,33.2609,6500.0
2013-08-07 15:35:00,37.46,37.52,37.46,37.48,8500.0,33.2609,33.3142,33.2609,33.2786,8500.0
2013-08-07 15:40:00,37.5,37.5,37.48,37.48,3700.0,33.2964,33.2964,33.2786,33.2786,3700.0
2013-08-07 15:45:00,37.48,37.54,37.48,37.52,20400.0,33.2786,33.3319,33.2786,33.3142,20400.0
2013-08-07 15:50:00,37.51,37.53,37.46,37.48,15300.0,33.3053,33.323,33.2609,33.2786,15300.0
2013-08-07 15:55:00,37.48,37.52,37.4,37.41,33400.0,33.2786,33.3142,33.2076,33.2165,33400.0
2013-08-08 09:30:00,37.69,37.7,37.52,37.64,5200.0,33.4651,33.474,33.3142,33.4207,5200.0
2013-08-08 09:35:00,37.68,37.74,37.66,37.68,5100.0,33.4562,33.5095,33.4385,33.4562,5100.0
2013-08-08 09:40:00,37.75,37.76,37.64,37.64,2500.0,33.5184,33.5273,33.4207,33.4207,2500.0
2013-08-08 09:45:00,37.63,37.68,37.62,37.68,600.0,33.4118,33.4562,33.403,33.4562,600.0
2013-08-08 09:50:00,37.67,37.67,37.63,37.65,1400.0,33.4473,33.4473,33.4118,33.4296,1400.0
2013-08-08 09:55:00,37.76,37.81,37.76,37.79,2500.0,33.5273,33.5717,33.5273,33.5539,2500.0
2013-08-08 10:00:00,37.81,37.86,37.79,37.82,500.0,33.5717,33.6161,33.5539,33.5805,500.0
2013-08-08 10:05:00,37.83,37.83,37.66,37.69,3100.0,33.5894,33.5894,33.4385,33.4651,3100.0
2013-08-08 10:10:00,37.69,37.69,37.63,37.63,1600.0,33.4651,33.4651,33.4118,33.4118,1600.0
2013-08-08 10:15:00,37.62,37.62,37.59,37.6,1600.0,33.403,33.403,33.3763,33.3852,1600.0
2013-08-08 10:20:00,37.61,37.66,37.6,37.62,3200.0,33.3941,33.4385,33.3852,33.403,3200.0
2013-08-08 10:25:00,37.55,37.56,37.54,37.56,800.0,33.3408,33.3497,33.3319,33.3497,800.0
2013-08-08 10:30:00,37.56,37.56,37.45,37.48,800.0,33.3497,33.3497,33.252,33.2786,800.0
2013-08-08 10:35:00,37.47,37.49,37.46,37.49,900.0,33.2698,33.2875,33.2609,33.2875,900.0
2013-08-08 10:40:00,37.53,37.53,37.49,37.52,1400.0,33.323,33.323,33.2875,33.3142,1400.0
2013-08-08 10:45:00,37.5,37.5,37.49,37.5,500.0,33.2964,33.2964,33.2875,33.2964,500.0
2013-08-08 10:50:00,37.5,37.61,37.5,37.61,1300.0,33.2964,33.3941,33.2964,33.3941,1300.0
2013-08-08 10:55:00,37.59,37.59,37.57,37.58,900.0,33.3763,33.3763,33.3586,33.3674,900.0
2013-08-08 11:00:00,37.6,37.61,37.6,37.6,600.0,33.3852,33.3941,33.3852,33.3852,600.0
2013-08-08 11:05:00,37.58,37.59,37.56,37.58,1400.0,33.3674,33.3763,33.3497,33.3674,1400.0
2013-08-08 11:10:00,37.6,37.62,37.6,37.6,900.0,33.3852,33.403,33.3852,33.3852,900.0
2013-08-08 11:15:00,37.6,37.6,37.6,37.6,0.0,33.3852,33.3852,33.3852,33.3852,0.0
2013-08-08 11:20:00,37.6,37.67,37.57,37.57,20700.0,33.3852,33.4473,33.3586,33.3586,20700.0
2013-08-08 11:25:00,37.55,37.55,37.55,37.55,100.0,33.3408,33.3408,33.3408,33.3408,100.0
2013-08-08 11:30:00,37.58,37.62,37.58,37.59,1000.0,33.3674,33.403,33.3674,33.3763,1000.0
2013-08-08 11:35:00,37.59,37.59,37.59,37.59,100.0,33.3763,33.3763,33.3763,33.3763,100.0
2013-08-08 11:40:00,37.6,37.63,37.6,37.6,1800.0,33.3852,33.4118,33.3852,33.3852,1800.0
2013-08-08 11:45:00,37.6,37.6,37.6,37.6,0.0,33.3852,33.3852,33.3852,33.3852,0.0
2013-08-08 11:50:00,37.63,37.66,37.6,37.64,1500.0,33.4118,33.4385,33.3852,33.4207,1500.0
2013-08-08 11:55:00,37.63,37.66,37.63,37.63,400.0,33.4118,33.4385,33.4118,33.4118,400.0
2013-08-08 12:00:00,37.67,37.7,37.66,37.67,1100.0,33.4473,33.474,33.4385,33.4473,1100.0
2013-08-08 12:05:00,37.69,37.7,37.69,37.7,1000.0,33.4651,33.474,33.4651,33.474,1000.0
2013-08-08 12:10:00,37.71,37.71,37.69,37.71,700.0,33.4829,33.4829,33.4651,33.4829,700.0
2013-08-08 12:15:00,37.71,37.73,37.69,37.73,1000.0,33.4829,33.5006,33.4651,33.5006,1000.0
2013-08-08 12:20:00,37.73,37.78,37.73,37.75,3300.0,33.5006,33.545,33.5006,33.5184,3300.0
2013-08-08 12:25:00,37.77,37.8,37.77,37.8,600.0,33.5361,33.5628,33.5361,33.5628,600.0
2013-08-08 12:30:00,37.79,37.81,37.79,37.8,2300.0,33.5539,33.5717,33.5539,33.5628,2300.0
2013-08-08 12:35:00,37.81,37.83,37.79,37.8,1200.0,33.5717,33.5894,33.5539,33.5628,1200.0
2013-08-08 12:40:00,37.79,37.85,37.79,37.81,1800.0,33.5539,33.6072,33.5539,33.5717,1800.0
2013-08-08 12:45:00,37.85,37.85,37.81,37.81,1300.0,33.6072,33.6072,33.5717,33.5717,1300.0
2013-08-08 12:50:00,37.83,37.84,37.82,37.84,2800.0,33.5894,33.5983,33.5805,33.5983,2800.0
2013-08-08 12:55:00,37.85,37.88,37.85,37.88,2800.0,33.6072,33.6338,33.6072,33.6338,2800.0
2013-08-08 13:00:00,37.89,37.91,37.88,37.9,1200.0,33.6427,33.6604,33.6338,33.6516,1200.0
2013-08-08 13:05:00,37.93,37.93,37.9,37.9,2100.0,33.6782,33.6782,33.6516,33.6516,2100.0
2013-08-08 13:10:00,37.89,37.9,37.87,37.87,3300.0,33.6427,33.6516,33.6249,33.6249,3300.0
2013-08-08 13:15:00,37.82,37.84,37.82,37.84,500.0,33.5805,33.5983,33.5805,33.5983,500.0
2013-08-08 13:20:00,37.85,37.85,37.83,37.84,1800.0,33.6072,33.6072,33.5894,33.5983,1800.0
2013-08-08 13:25:00,37.85,37.86,37.81,37.81,3800.0,33.6072,33.6161,33.5717,33.5717,3800.0
2013-08-08 13:30:00,37.84,37.84,37.8,37.82,6000.0,33.5983,33.5983,33.5628,33.5805,6000.0
2013-08-08 13:35:00,37.8,37.84,37.8,37.83,2200.0,33.5628,33.5983,33.5628,33.5894,2200.0
2013-08-08 13:40:00,37.83,37.84,37.82,37.82,1800.0,33.5894,33.5983,33.5805,33.5805,1800.0
2013-08-08 13:45:00,37.84,37.9,37.83,37.89,5500.0,33.5983,33.6516,33.5894,33.6427,5500.0
2013-08-08 13:50:00,37.9,37.94,37.9,37.94,3300.0,33.6516,33.6871,33.6516,33.6871,3300.0
2013-08-08 13:55:00,37.95,38.01,37.95,37.98,1800.0,33.696,33.7492,33.696,33.7226,1800.0
2013-08-08 14:00:00,38.01,38.04,37.99,37.99,5600.0,33.7492,33.7759,33.7315,33.7315,5600.0
2013-08-08 14:05:00,38.0,38.04,37.99,38.04,5900.0,33.7404,33.7759,33.7315,33.7759,5900.0
2013-08-08 14:10:00,38.05,38.07,38.04,38.06,1600.0,33.7848,33.8025,33.7759,33.7936,1600.0
2013-08-08 14:15:00,38.07,38.08,38.02,38.02,4700.0,33.8025,33.8114,33.7581,33.7581,4700.0
2013-08-08 14:20:00,38.02,38.04,38.02,38.03,1800.0,33.7581,33.7759,33.7581,33.767,1800.0
2013-08-08 14:25:00,38.01,38.09,38.01,38.09,2800.0,33.7492,33.8203,33.7492,33.8203,2800.0
2013-08-08 14:30:00,38.1,38.13,38.04,38.04,4400.0,33.8291,33.8558,33.7759,33.7759,4400.0
2013-08-08 14:35:00,38.04,38.04,38.02,38.03,3400.0,33.7759,33.7759,33.7581,33.767,3400.0
2013-08-08 14:40:00,38.02,38.05,38.02,38.05,3700.0,33.7581,33.7848,33.7581,33.7848,3700.0
2013-08-08 14:45:00,38.05,38.06,38.04,38.05,3000.0,33.7848,33.7936,33.7759,33.7848,3000.0
2013-08-08 14:50:00,38.05,38.05,37.93,37.93,16900.0,33.7848,33.7848,33.6782,33.6782,16900.0
2013-08-08 14:55:00,37.93,37.94,37.89,37.89,6900.0,33.6782,33.6871,33.6427,33.6427,6900.0
2013-08-08 15:00:00,37.9,37.93,37.89,37.91,4500.0,33.6516,33.6782,33.6427,33.6604,4500.0
2013-08-08 15:05:00,37.91,37.96,37.91,37.94,3800.0,33.6604,33.7048,33.6604,33.6871,3800.0
2013-08-08 15:10:00,37.94,37.97,37.92,37.92,7500.0,33.6871,33.7137,33.6693,33.6693,7500.0
2013-08-08 15:15:00,37.92,37.93,37.89,37.93,5700.0,33.6693,33.6782,33.6427,33.6782,5700.0
2013-08-08 15:20:00,37.92,37.94,37.9,37.9,5700.0,33.6693,33.6871,33.6516,33.6516,5700.0
2013-08-08 15:25:00,37.9,37.94,37.88,37.91,8000.0,33.6516,33.6871,33.6338,33.6604,8000.0
2013-08-08 15:30:00,37.91,37.95,37.91,37.93,7200.0,33.6604,33.696,33.6604,33.6782,7200.0
2013-08-08 15:35:00,37.92,37.93,37.88,37.88,6300.0,33.6693,33.6782,33.6338,33.6338,6300.0
2013-08-08 15:40:00,37.88,37.91,37.88,37.9,4000.0,33.6338,33.6604,33.6338,33.6516,4000.0
2013-08-08 15:45:00,37.89,37.9,37.86,37.9,7400.0,33.6427,33.6516,33.6161,33.6516,7400.0
2013-08-08 15:50:00,37.9,37.91,37.82,37.84,6200.0,33.6516,33.6604,33.5805,33.5983,6200.0
2013-08-08 15:55:00,37.83,37.86,37.8,37.84,19400.0,33.5894,33.6161,33.5628,33.5983,19400.0
2013-08-09 09:30:00,37.84,37.84,37.47,37.77,3500.0,33.5983,33.5983,33.2698,33.5361,3500.0
2013-08-09 09:35:00,37.71,38.02,37.71,38.01,1300.0,33.4829,33.7581,33.4829,33.7492,1300.0
2013-08-09 09:40:00,38.01,38.12,38.01,38.12,2300.0,33.7492,33.8469,33.7492,33.8469,2300.0
2013-08-09 09:45:00,38.11,38.16,38.09,38.15,1000.0,33.838,33.8824,33.8203,33.8735,1000.0
2013-08-09 09:50:00,38.11,38.13,38.11,38.11,800.0,33.838,33.8558,33.838,33.838,800.0
2013-08-09 09:55:00,38.11,38.13,38.08,38.08,900.0,33.838,33.8558,33.8114,33.8114,900.0
2013-08-09 10:00:00,38.08,38.09,38.01,38.07,2300.0,33.8114,33.8203,33.7492,33.8025,2300.0
2013-08-09 10:05:00,38.04,38.05,37.99,37.99,1300.0,33.7759,33.7848,33.7315,33.7315,1300.0
2013-08-09 10:10:00,37.99,38.07,37.96,38.03,2200.0,33.7315,33.8025,33.7048,33.767,2200.0
2013-08-09 10:15:00,38.03,38.05,38.02,38.02,2300.0,33.767,33.7848,33.7581,33.7581,2300.0
2013-08-09 10:20:00,37.9,37.91,37.84,37.91,900.0,33.6516,33.6604,33.5983,33.6604,900.0
2013-08-09 10:25:00,37.94,38.07,37.94,38.01,2500.0,33.6871,33.8025,33.6871,33.7492,2500.0
2013-08-09 10:30:00,38.01,38.07,38.01,38.06,1500.0,33.7492,33.8025,33.7492,33.7936,1500.0
2013-08-09 10:35:00,38.08,38.09,38.08,38.09,2100.0,33.8114,33.8203,33.8114,33.8203,2100.0
2013-08-09 10:40:00,38.09,38.12,38.09,38.1,1200.0,33.8203,33.8469,33.8203,33.8291,1200.0
2013-08-09 10:45:00,38.18,38.2,38.12,38.15,3700.0,33.9002,33.9179,33.8469,33.8735,3700.0
2013-08-09 10:50:00,38.12,38.12,38.06,38.06,1000.0,33.8469,33.8469,33.7936,33.7936,1000.0
2013-08-09 10:55:00,38.06,38.08,38.06,38.06,1200.0,33.7936,33.8114,33.7936,33.7936,1200.0
2013-08-09 11:00:00,38.06,38.06,37.97,37.97,2500.0,33.7936,33.7936,33.7137,33.7137,2500.0
2013-08-09 11:05:00,37.95,38.0,37.95,37.99,1200.0,33.696,33.7404,33.696,33.7315,1200.0
2013-08-09 11:10:00,38.01,38.04,37.98,38.04,2000.0,33.7492,33.7759,33.7226,33.7759,2000.0
2013-08-09 11:15:00,38.02,38.09,38.01,38.08,4900.0,33.7581,33.8203,33.7492,33.8114,4900.0
2013-08-09 11:20:00,38.07,38.09,38.04,38.09,17800.0,33.8025,33.8203,33.7759,33.8203,17800.0
2013-08-09 11:25:00,38.09,38.1,38.01,38.07,5500.0,33.8203,33.8291,33.7492,33.8025,5500.0
2013-08-09 11:30:00,38.04,38.1,37.99,38.1,11900.0,33.7759,33.8291,33.7315,33.8291,11900.0
2013-08-09 11:35:00,38.07,38.15,38.07,38.15,1600.0,33.8025,33.8735,33.8025,33.8735,1600.0
2013-08-09 11:40:00,38.14,38.17,38.13,38.14,2300.0,33.8647,33.8913,33.8558,33.8647,2300.0
2013-08-09 11:45:00,38.16,38.19,38.16,38.16,3900.0,33.8824,33.9091,33.8824,33.8824,3900.0
2013-08-09 11:50:00,38.17,38.17,38.14,38.17,1500.0,33.8913,33.8913,33.8647,33.8913,1500.0
2013-08-09 11:55:00,38.16,38.17,38.15,38.17,2100.0,33.8824,33.8913,33.8735,33.8913,2100.0
2013-08-09 12:00:00,38.17,38.17,38.1,38.12,3600.0,33.8913,33.8913,33.8291,33.8469,3600.0
2013-08-09 12:05:00,38.1,38.1,38.07,38.07,900.0,33.8291,33.8291,33.8025,33.8025,900.0
2013-08-09 12:10:00,38.07,38.09,38.04,38.09,1600.0,33.8025,33.8203,33.7759,33.8203,1600.0
2013-08-09 12:15:00,38.08,38.12,38.08,38.11,1500.0,33.8114,33.8469,33.8114,33.838,1500.0
2013-08-09 12:20:00,38.13,38.18,38.12,38.17,10400.0,33.8558,33.9002,33.8469,33.8913,10400.0
2013-08-09 12:25:00,38.18,38.18,38.14,38.16,5900.0,33.9002,33.9002,33.8647,33.8824,5900.0
2013-08-09 12:30:00,38.16,38.19,38.15,38.19,3100.0,33.8824,33.9091,33.8735,33.9091,3100.0
2013-08-09 12:35:00,38.19,38.28,38.19,38.28,2900.0,33.9091,33.989,33.9091,33.989,2900.0
2013-08-09 12:40:00,38.32,38.33,38.29,38.29,1800.0,34.0245,34.0334,33.9978,33.9978,1800.0
2013-08-09 12:45:00,38.27,38.33,38.27,38.33,3200.0,33.9801,34.0334,33.9801,34.0334,3200.0
2013-08-09 12:50:00,38.34,38.38,38.34,38.37,9400.0,34.0422,34.0778,34.0422,34.0689,9400.0
2013-08-09 12:55:00,38.37,38.38,38.32,38.35,8900.0,34.0689,34.0778,34.0245,34.0511,8900.0
2013-08-09 13:00:00,38.34,38.35,38.33,38.35,8200.0,34.0422,34.0511,34.0334,34.0511,8200.0
2013-08-09 13:05:00,38.35,38.36,38.33,38.33,3900.0,34.0511,34.06,34.0334,34.0334,3900.0
2013-08-09 13:10:00,38.33,38.33,38.3,38.3,200.0,34.0334,34.0334,34.0067,34.0067,200.0
2013-08-09 13:15:00,38.31,38.36,38.31,38.36,5300.0,34.0156,34.06,34.0156,34.06,5300.0
2013-08-09 13:20:00,38.37,38.46,38.36,38.42,15400.0,34.0689,34.1488,34.06,34.1133,15400.0
2013-08-09 13:25:00,38.46,38.51,38.44,38.47,3100.0,34.1488,34.1932,34.131,34.1577,3100.0
2013-08-09 13:30:00,38.48,38.55,38.47,38.54,6800.0,34.1666,34.2287,34.1577,34.2198,6800.0
2013-08-09 13:35:00,38.53,38.57,38.53,38.55,3200.0,34.2109,34.2465,34.2109,34.2287,3200.0
2013-08-09 13:40:00,38.54,38.58,38.54,38.58,9200.0,34.2198,34.2553,34.2198,34.2553,9200.0
2013-08-09 13:45:00,38.55,38.56,38.52,38.52,4700.0,34.2287,34.2376,34.2021,34.2021,4700.0
2013-08-09 13:50:00,38.51,38.56,38.51,38.55,3600.0,34.1932,34.2376,34.1932,34.2287,3600.0
2013-08-09 13:55:00,38.57,38.6,38.56,38.59,5200.0,34.2465,34.2731,34.2376,34.2642,5200.0
2013-08-09 14:00:00,38.56,38.56,38.52,38.56,5000.0,34.2376,34.2376,34.2021,34.2376,5000.0
2013-08-09 14:05:00,38.56,38.58,38.55,38.56,2700.0,34.2376,34.2553,34.2287,34.2376,2700.0
2013-08-09 14:10:00,38.57,38.58,38.54,38.55,3400.0,34.2465,34.2553,34.2198,34.2287,3400.0
2013-08-09 14:15:00,38.53,38.57,38.51,38.57,3000.0,34.2109,34.2465,34.1932,34.2465,3000.0
2013-08-09 14:20:00,38.57,38.6,38.57,38.59,2800.0,34.2465,34.2731,34.2465,34.2642,2800.0
2013-08-09 14:25:00,38.58,38.58,38.53,38.53,2900.0,34.2553,34.2553,34.2109,34.2109,2900.0
2013-08-09 14:30:00,38.54,38.59,38.54,38.56,5400.0,34.2198,34.2642,34.2198,34.2376,5400.0
2013-08-09 14:35:00,38.57,38.57,38.53,38.53,3100.0,34.2465,34.2465,34.2109,34.2109,3100.0
2013-08-09 14:40:00,38.54,38.54,38.44,38.45,6200.0,34.2198,34.2198,34.131,34.1399,6200.0
2013-08-09 14:45:00,38.44,38.49,38.44,38.49,2600.0,34.131,34.1754,34.131,34.1754,2600.0
2013-08-09 14:50:00,38.49,38.53,38.49,38.49,2600.0,34.1754,34.2109,34.1754,34.1754,2600.0
2013-08-09 14:55:00,38.5,38.5,38.36,38.37,10100.0,34.1843,34.1843,34.06,34.0689,10100.0
2013-08-09 15:00:00,38.39,38.41,38.37,38.39,11000.0,34.0866,34.1044,34.0689,34.0866,11000.0
2013-08-09 15:05:00,38.39,38.39,38.28,38.29,9500.0,34.0866,34.0866,33.989,33.9978,9500.0
2013-08-09 15:10:00,38.29,38.3,38.18,38.2,10700.0,33.9978,34.0067,33.9002,33.9179,10700.0
2013-08-09 15:15:00,38.2,38.2,38.09,38.11,10500.0,33.9179,33.9179,33.8203,33.838,10500.0
2013-08-09 15:20:00,38.11,38.19,38.1,38.17,10600.0,33.838,33.9091,33.8291,33.8913,10600.0
2013-08-09 15:25:00,38.18,38.2,38.08,38.08,7600.0,33.9002,33.9179,33.8114,33.8114,7600.0
2013-08-09 15:30:00,38.09,38.14,38.09,38.12,9400.0,33.8203,33.8647,33.8203,33.8469,9400.0
2013-08-09 15:35:00,38.13,38.13,38.04,38.08,12200.0,33.8558,33.8558,33.7759,33.8114,12200.0
2013-08-09 15:40:00,38.07,38.1,38.01,38.01,11800.0,33.8025,33.8291,33.7492,33.7492,11800.0
2013-08-09 15:45:00,38.02,38.07,38.01,38.01,17100.0,33.7581,33.8025,33.7492,33.7492,17100.0
2013-08-09 15:50:00,38.02,38.02,37.99,38.01,12300.0,33.7581,33.7581,33.7315,33.7492,12300.0
2013-08-09 15:55:00,38.01,38.02,37.94,38.01,31600.0,33.7492,33.7581,33.6871,33.7492,31600.0
2013-08-12 09:30:00,37.75,37.88,37.62,37.62,10800.0,33.5184,33.6338,33.403,33.403,10800.0
2013-08-12 09:35:00,37.72,37.84,37.72,37.84,1700.0,33.4917,33.5983,33.4917,33.5983,1700.0
2013-08-12 09:40:00,37.91,38.21,37.91,38.19,7900.0,33.6604,33.9268,33.6604,33.9091,7900.0
2013-08-12 09:45:00,38.2,38.22,38.08,38.08,900.0,33.9179,33.9357,33.8114,33.8114,900.0
2013-08-12 09:50:00,38.12,38.29,38.12,38.28,2500.0,33.8469,33.9978,33.8469,33.989,2500.0
2013-08-12 09:55:00,38.31,38.39,38.31,38.35,2900.0,34.0156,34.0866,34.0156,34.0511,2900.0
2013-08-12 10:00:00,38.33,38.38,38.33,38.38,1900.0,34.0334,34.0778,34.0334,34.0778,1900.0
2013-08-12 10:05:00,38.32,38.35,38.23,38.33,3200.0,34.0245,34.0511,33.9446,34.0334,3200.0
2013-08-12 10:10:00,38.36,38.45,38.36,38.45,500.0,34.06,34.1399,34.06,34.1399,500.0
2013-08-12 10:15:00,38.45,38.49,38.37,38.37,2000.0,34.1399,34.1754,34.0689,34.0689,2000.0
2013-08-12 10:20:00,38.34,38.38,38.28,38.33,4400.0,34.0422,34.0778,33.989,34.0334,4400.0
2013-08-12 10:25:00,38.32,38.38,38.28,38.32,2200.0,34.0245,34.0778,33.989,34.0245,2200.0
2013-08-12 10:30:00,38.33,38.46,38.31,38.38,4100.0,34.0334,34.1488,34.0156,34.0778,4100.0
2013-08-12 10:35:00,38.32,38.33,38.3,38.32,700.0,34.0245,34.0334,34.0067,34.0245,700.0
2013-08-12 10:40:00,38.29,38.35,38.25,38.31,21100.0,33.9978,34.0511,33.9623,34.0156,21100.0
2013-08-12 10:45:00,38.3,38.3,38.22,38.25,10700.0,34.0067,34.0067,33.9357,33.9623,10700.0
2013-08-12 10:50:00,38.25,38.31,38.24,38.25,3200.0,33.9623,34.0156,33.9535,33.9623,3200.0
2013-08-12 10:55:00,38.29,38.3,38.21,38.24,2300.0,33.9978,34.0067,33.9268,33.9535,2300.0
2013-08-12 11:00:00,38.27,38.3,38.22,38.22,2500.0,33.9801,34.0067,33.9357,33.9357,2500.0
2013-08-12 11:05:00,38.23,38.27,38.15,38.19,3200.0,33.9446,33.9801,33.8735,33.9091,3200.0
2013-08-12 11:10:00,38.17,38.18,38.11,38.15,1600.0,33.8913,33.9002,33.838,33.8735,1600.0
2013-08-12 11:15:00,38.19,38.19,38.12,38.17,2600.0,33.9091,33.9091,33.8469,33.8913,2600.0
2013-08-12 11:20:00,38.2,38.26,38.19,38.2,2500.0,33.9179,33.9712,33.9091,33.9179,2500.0
2013-08-12 11:25:00,38.2,38.24,38.2,38.21,2400.0,33.9179,33.9535,33.9179,33.9268,2400.0
2013-08-12 11:30:00,38.23,38.23,38.19,38.19,800.0,33.9446,33.9446,33.9091,33.9091,800.0
2013-08-12 11:35:00,38.19,38.24,38.17,38.2,5700.0,33.9091,33.9535,33.8913,33.9179,5700.0
2013-08-12 11:40:00,38.2,38.23,38.19,38.23,900.0,33.9179,33.9446,33.9091,33.9446,900.0
2013-08-12 11:45:00,38.23,38.24,38.2,38.2,1600.0,33.9446,33.9535,33.9179,33.9179,1600.0
2013-08-12 11:50:00,38.2,38.25,38.16,38.18,3000.0,33.9179,33.9623,33.8824,33.9002,3000.0
2013-08-12 11:55:00,38.17,38.26,38.15,38.24,3900.0,33.8913,33.9712,33.8735,33.9535,3900.0
2013-08-12 12:00:00,38.22,38.23,38.18,38.22,7600.0,33.9357,33.9446,33.9002,33.9357,7600.0
2013-08-12 12:05:00,38.23,38.23,38.19,38.2,2400.0,33.9446,33.9446,33.9091,33.9179,2400.0
2013-08-12 12:10:00,38.21,38.21,38.13,38.14,1300.0,33.9268,33.9268,33.8558,33.8647,1300.0
2013-08-12 12:15:00,38.15,38.15,38.09,38.09,800.0,33.8735,33.8735,33.8203,33.8203,800.0
2013-08-12 12:20:00,38.1,38.14,38.1,38.12,500.0,33.8291,33.8647,33.8291,33.8469,500.0
2013-08-12 12:25:00,38.12,38.13,38.08,38.08,2100.0,33.8469,33.8558,33.8114,33.8114,2100.0
2013-08-12 12:30:00,38.07,38.11,38.06,38.11,1700.0,33.8025,33.838,33.7936,33.838,1700.0
2013-08-12 12:35:00,38.09,38.09,38.09,38.09,100.0,33.8203,33.8203,33.8203,33.8203,100.0
2013-08-12 12:40:00,38.11,38.13,38.1,38.1,1200.0,33.838,33.8558,33.8291,33.8291,1200.0
2013-08-12 12:45:00,38.16,38.16,38.09,38.1,1100.0,33.8824,33.8824,33.8203,33.8291,1100.0
2013-08-12 12:50:00,38.1,38.1,38.09,38.1,500.0,33.8291,33.8291,33.8203,33.8291,500.0
2013-08-12 12:55:00,38.15,38.16,38.06,38.08,3800.0,33.8735,33.8824,33.7936,33.8114,3800.0
2013-08-12 13:00:00,38.05,38.05,38.0,38.0,1400.0,33.7848,33.7848,33.7404,33.7404,1400.0
2013-08-12 13:05:00,37.98,38.04,37.98,38.01,1500.0,33.7226,33.7759,33.7226,33.7492,1500.0
2013-08-12 13:10:00,38.01,38.1,38.01,38.04,4200.0,33.7492,33.8291,33.7492,33.7759,4200.0
2013-08-12 13:15:00,38.03,38.05,37.99,38.02,5400.0,33.767,33.7848,33.7315,33.7581,5400.0
2013-08-12 13:20:00,38.04,38.08,38.01,38.06,6300.0,33.7759,33.8114,33.7492,33.7936,6300.0
2013-08-12 13:25:00,38.07,38.07,37.99,37.99,8000.0,33.8025,33.8025,33.7315,33.7315,8000.0
2013-08-12 13:30:00,37.99,38.01,37.98,37.99,1200.0,33.7315,33.7492,33.7226,33.7315,1200.0
2013-08-12 13:35:00,38.02,38.02,38.01,38.01,700.0,33.7581,33.7581,33.7492,33.7492,700.0
2013-08-12 13:40:00,38.01,38.03,37.99,38.0,2700.0,33.7492,33.767,33.7315,33.7404,2700.0
2013-08-12 13:45:00,38.01,38.01,37.97,37.98,2100.0,33.7492,33.7492,33.7137,33.7226,2100.0
2013-08-12 13:50:00,37.94,37.95,37.91,37.94,700.0,33.6871,33.696,33.6604,33.6871,700.0
2013-08-12 13:55:00,37.94,37.97,37.94,37.94,2800.0,33.6871,33.7137,33.6871,33.6871,2800.0
2013-08-12 14:00:00,38.0,38.01,37.95,38.0,1900.0,33.7404,33.7492,33.696,33.7404,1900.0
2013-08-12 14:05:00,38.03,38.05,38.02,38.03,1400.0,33.767,33.7848,33.7581,33.767,1400.0
2013-08-12 14:10:00,38.07,38.07,38.02,38.05,2900.0,33.8025,33.8025,33.7581,33.7848,2900.0
2013-08-12 14:15:00,38.03,38.04,38.0,38.0,6500.0,33.767,33.7759,33.7404,33.7404,6500.0
2013-08-12 14:20:00,37.99,38.01,37.99,38.0,2000.0,33.7315,33.7492,33.7315,33.7404,2000.0
2013-08-12 14:25:00,38.0,38.02,38.0,38.01,600.0,33.7404,33.7581,33.7404,33.7492,600.0
2013-08-12 14:30:00,38.01,38.02,38.0,38.0,2600.0,33.7492,33.7581,33.7404,33.7404,2600.0
2013-08-12 14:35:00,37.99,38.08,37.99,38.08,12500.0,33.7315,33.8114,33.7315,33.8114,12500.0
2013-08-12 14:40:00,38.07,38.07,38.0,38.03,5900.0,33.8025,33.8025,33.7404,33.767,5900.0
2013-08-12 14:45:00,38.03,38.05,38.01,38.01,2800.0,33.767,33.7848,33.7492,33.7492,2800.0
2013-08-12 14:50:00,37.99,38.04,37.99,38.04,200.0,33.7315,33.7759,33.7315,33.7759,200.0
2013-08-12 14:55:00,38.05,38.06,38.01,38.05,3300.0,33.7848,33.7936,33.7492,33.7848,3300.0
2013-08-12 15:00:00,38.05,38.05,37.99,38.0,8600.0,33.7848,33.7848,33.7315,33.7404,8600.0
2013-08-12 15:05:00,38.03,38.04,38.0,38.01,5600.0,33.767,33.7759,33.7404,33.7492,5600.0
2013-08-12 15:10:00,38.02,38.04,38.01,38.02,5300.0,33.7581,33.7759,33.7492,33.7581,5300.0
2013-08-12 15:15:00,38.02,38.03,37.98,37.99,3500.0,33.7581,33.767,33.7226,33.7315,3500.0
2013-08-12 15:20:00,38.01,38.02,37.95,37.98,8900.0,33.7492,33.7581,33.696,33.7226,8900.0
2013-08-12 15:25:00,37.99,37.99,37.96,37.96,1400.0,33.7315,33.7315,33.7048,33.7048,1400.0
2013-08-12 15:30:00,37.96,37.96,37.92,37.95,15800.0,33.7048,33.7048,33.6693,33.696,15800.0
2013-08-12 15:35:00,37.96,38.01,37.95,37.97,9500.0,33.7048,33.7492,33.696,33.7137,9500.0
2013-08-12 15:40:00,37.99,38.0,37.96,37.97,10300.0,33.7315,33.7404,33.7048,33.7137,10300.0
2013-08-12 15:45:00,37.97,38.0,37.95,37.97,12800.0,33.7137,33.7404,33.696,33.7137,12800.0
2013-08-12 15:50:00,37.96,37.97,37.9,37.9,15000.0,33.7048,33.7137,33.6516,33.6516,15000.0
2013-08-12 15:55:00,37.91,37.94,37.86,37.89,49700.0,33.6604,33.6871,33.6161,33.6427,49700.0
2013-08-13 09:30:00,38.05,38.05,37.76,37.78,4500.0,33.7848,33.7848,33.5273,33.545,4500.0
2013-08-13 09:35:00,37.8,37.95,37.8,37.87,3700.0,33.5628,33.696,33.5628,33.6249,3700.0
2013-08-13 09:40:00,37.77,37.83,37.77,37.83,1000.0,33.5361,33.5894,33.5361,33.5894,1000.0
2013-08-13 09:45:00,37.83,37.86,37.77,37.79,3500.0,33.5894,33.6161,33.5361,33.5539,3500.0
2013-08-13 09:50:00,37.79,37.82,37.76,37.78,1900.0,33.5539,33.5805,33.5273,33.545,1900.0
2013-08-13 09:55:00,37.76,37.78,37.76,37.76,500.0,33.5273,33.545,33.5273,33.5273,500.0
2013-08-13 10:00:00,37.77,37.8,37.74,37.74,3800.0,33.5361,33.5628,33.5095,33.5095,3800.0
2013-08-13 10:05:00,37.71,37.71,37.67,37.71,1200.0,33.4829,33.4829,33.4473,33.4829,1200.0
2013-08-13 10:10:00,37.69,37.83,37.69,37.79,3400.0,33.4651,33.5894,33.4651,33.5539,3400.0
2013-08-13 10:15:00,37.79,37.79,37.62,37.62,5100.0,33.5539,33.5539,33.403,33.403,5100.0
2013-08-13 10:20:00,37.62,37.64,37.61,37.61,400.0,33.403,33.4207,33.3941,33.3941,400.0
2013-08-13 10:25:00,37.64,37.8,37.63,37.8,1900.0,33.4207,33.5628,33.4118,33.5628,1900.0
2013-08-13 10:30:00,37.8,37.8,37.73,37.75,3000.0,33.5628,33.5628,33.5006,33.5184,3000.0
2013-08-13 10:35:00,37.75,37.76,37.63,37.73,3800.0,33.5184,33.5273,33.4118,33.5006,3800.0
2013-08-13 10:40:00,37.7,37.76,37.66,37.69,2700.0,33.474,33.5273,33.4385,33.4651,2700.0
2013-08-13 10:45:00,37.69,37.73,37.66,37.7,3100.0,33.4651,33.5006,33.4385,33.474,3100.0
2013-08-13 10:50:00,37.74,37.75,37.68,37.69,3600.0,33.5095,33.5184,33.4562,33.4651,3600.0
2013-08-13 10:55:00,37.7,37.74,37.66,37.71,2200.0,33.474,33.5095,33.4385,33.4829,2200.0
2013-08-13 11:00:00,37.7,37.75,37.67,37.7,2100.0,33.474,33.5184,33.4473,33.474,2100.0
2013-08-13 11:05:00,37.68,37.72,37.65,37.66,2200.0,33.4562,33.4917,33.4296,33.4385,2200.0
2013-08-13 11:10:00,37.67,37.67,37.63,37.63,700.0,33.4473,33.4473,33.4118,33.4118,700.0
2013-08-13 11:15:00,37.66,37.69,37.65,37.68,1000.0,33.4385,33.4651,33.4296,33.4562,1000.0
2013-08-13 11:20:00,37.71,37.72,37.68,37.68,1900.0,33.4829,33.4917,33.4562,33.4562,1900.0
2013-08-13 11:25:00,37.67,37.67,37.66,37.66,1400.0,33.4473,33.4473,33.4385,33.4385,1400.0
2013-08-13 11:30:00,37.68,37.71,37.67,37.7,2500.0,33.4562,33.4829,33.4473,33.474,2500.0
2013-08-13 11:35:00,37.67,37.72,37.66,37.69,5100.0,33.4473,33.4917,33.4385,33.4651,5100.0
2013-08-13 11:40:00,37.69,37.72,37.65,37.7,2600.0,33.4651,33.4917,33.4296,33.474,2600.0
2013-08-13 11:45:00,37.71,37.73,37.65,37.7,6200.0,33.4829,33.5006,33.4296,33.474,6200.0
2013-08-13 11:50:00,37.68,37.75,37.66,37.7,15000.0,33.4562,33.5184,33.4385,33.474,15000.0
2013-08-13 11:55:00,37.73,37.89,37.69,37.89,16200.0,33.5006,33.6427,33.4651,33.6427,16200.0
2013-08-13 12:00:00,37.94,38.01,37.93,38.01,2200.0,33.6871,33.7492,33.6782,33.7492,2200.0
2013-08-13 12:05:00,38.01,38.08,38.01,38.08,5400.0,33.7492,33.8114,33.7492,33.8114,5400.0
2013-08-13 12:10:00,38.11,38.17,38.11,38.14,1300.0,33.838,33.8913,33.838,33.8647,1300.0
2013-08-13 12:15:00,38.14,38.2,38.14,38.19,1700.0,33.8647,33.9179,33.8647,33.9091,1700.0
2013-08-13 12:20:00,38.19,38.24,38.19,38.2,4400.0,33.9091,33.9535,33.9091,33.9179,4400.0
2013-08-13 12:25:00,38.17,38.19,38.09,38.09,11500.0,33.8913,33.9091,33.8203,33.8203,11500.0
2013-08-13 12:30:00,38.08,38.09,38.04,38.04,4900.0,33.8114,33.8203,33.7759,33.7759,4900.0
2013-08-13 12:35:00,38.07,38.08,38.05,38.08,1400.0,33.8025,33.8114,33.7848,33.8114,1400.0
2013-08-13 12:40:00,38.08,38.08,38.04,38.08,2200.0,33.8114,33.8114,33.7759,33.8114,2200.0
2013-08-13 12:45:00,38.08,38.08,38.04,38.05,4000.0,33.8114,33.8114,33.7759,33.7848,4000.0
2013-08-13 12:50:00,38.05,38.06,38.04,38.05,1600.0,33.7848,33.7936,33.7759,33.7848,1600.0
2013-08-13 12:55:00,38.05,38.05,38.03,38.04,1900.0,33.7848,33.7848,33.767,33.7759,1900.0
2013-08-13 13:00:00,38.04,38.04,38.03,38.04,1100.0,33.7759,33.7759,33.767,33.7759,1100.0
2013-08-13 13:05:00,37.99,38.01,37.99,38.01,1300.0,33.7315,33.7492,33.7315,33.7492,1300.0
2013-08-13 13:10:00,37.98,38.02,37.96,38.02,4500.0,33.7226,33.7581,33.7048,33.7581,4500.0
2013-08-13 13:15:00,38.0,38.01,37.99,38.0,2900.0,33.7404,33.7492,33.7315,33.7404,2900.0
2013-08-13 13:20:00,37.98,38.02,37.96,38.0,1500.0,33.7226,33.7581,33.7048,33.7404,1500.0
2013-08-13 13:25:00,38.0,38.01,37.97,37.97,2800.0,33.7404,33.7492,33.7137,33.7137,2800.0
2013-08-13 13:30:00,37.97,37.98,37.96,37.97,2700.0,33.7137,33.7226,33.7048,33.7137,2700.0
2013-08-13 13:35:00,37.97,37.97,37.89,37.91,1100.0,33.7137,33.7137,33.6427,33.6604,1100.0
2013-08-13 13:40:00,37.92,37.93,37.91,37.92,1400.0,33.6693,33.6782,33.6604,33.6693,1400.0
2013-08-13 13:45:00,37.91,37.96,37.91,37.95,3500.0,33.6604,33.7048,33.6604,33.696,3500.0
2013-08-13 13:50:00,37.95,37.95,37.91,37.94,2500.0,33.696,33.696,33.6604,33.6871,2500.0
2013-08-13 13:55:00,37.91,37.96,37.91,37.94,1700.0,33.6604,33.7048,33.6604,33.6871,1700.0
2013-08-13 14:00:00,37.92,37.98,37.92,37.96,3500.0,33.6693,33.7226,33.6693,33.7048,3500.0
2013-08-13 14:05:00,37.96,37.96,37.93,37.95,7400.0,33.7048,33.7048,33.6782,33.696,7400.0
2013-08-13 14:10:00,37.94,37.94,37.9,37.93,900.0,33.6871,33.6871,33.6516,33.6782,900.0
2013-08-13 14:15:00,37.92,37.94,37.89,37.94,2200.0,33.6693,33.6871,33.6427,33.6871,2200.0
2013-08-13 14:20:00,38.0,38.04,38.0,38.0,1500.0,33.7404,33.7759,33.7404,33.7404,1500.0
2013-08-13 14:25:00,37.97,38.01,37.97,38.01,800.0,33.7137,33.7492,33.7137,33.7492,800.0
2013-08-13 14:30:00,38.0,38.0,37.97,37.98,1900.0,33.7404,33.7404,33.7137,33.7226,1900.0
2013-08-13 14:35:00,37.98,37.98,37.96,37.96,3200.0,33.7226,33.7226,33.7048,33.7048,3200.0
2013-08-13 14:40:00,37.95,37.97,37.93,37.96,1800.0,33.696,33.7137,33.6782,33.7048,1800.0
2013-08-13 14:45:00,37.95,37.96,37.92,37.94,1700.0,33.696,33.7048,33.6693,33.6871,1700.0
2013-08-13 14:50:00,37.95,37.95,37.88,37.88,5000.0,33.696,33.696,33.6338,33.6338,5000.0
2013-08-13 14:55:00,37.9,37.9,37.89,37.89,1300.0,33.6516,33.6516,33.6427,33.6427,1300.0
2013-08-13 15:00:00,37.91,37.92,37.89,37.89,1800.0,33.6604,33.6693,33.6427,33.6427,1800.0
2013-08-13 15:05:00,37.89,37.89,37.89,37.89,900.0,33.6427,33.6427,33.6427,33.6427,900.0
2013-08-13 15:10:00,37.89,37.91,37.88,37.9,3200.0,33.6427,33.6604,33.6338,33.6516,3200.0
2013-08-13 15:15:00,37.9,37.92,37.89,37.92,2300.0,33.6516,33.6693,33.6427,33.6693,2300.0
2013-08-13 15:20:00,37.9,37.94,37.9,37.94,1400.0,33.6516,33.6871,33.6516,33.6871,1400.0
2013-08-13 15:25:00,37.96,37.99,37.94,37.99,3800.0,33.7048,33.7315,33.6871,33.7315,3800.0
2013-08-13 15:30:00,37.98,38.01,37.95,37.97,17200.0,33.7226,33.7492,33.696,33.7137,17200.0
2013-08-13 15:35:00,37.97,37.98,37.94,37.95,5100.0,33.7137,33.7226,33.6871,33.696,5100.0
2013-08-13 15:40:00,37.96,37.98,37.94,37.95,3100.0,33.7048,33.7226,33.6871,33.696,3100.0
2013-08-13 15:45:00,37.95,37.95,37.93,37.93,4900.0,33.696,33.696,33.6782,33.6782,4900.0
2013-08-13 15:50:00,37.92,37.92,37.88,37.89,6600.0,33.6693,33.6693,33.6338,33.6427,6600.0
2013-08-13 15:55:00,37.9,37.92,37.87,37.92,20300.0,33.6516,33.6693,33.6249,33.6693,20300.0
2013-08-14 09:30:00,37.88,38.14,37.88,37.97,2700.0,33.6338,33.8647,33.6338,33.7137,2700.0
2013-08-14 09:35:00,37.94,38.07,37.94,37.97,1500.0,33.6871,33.8025,33.6871,33.7137,1500.0
2013-08-14 09:40:00,37.94,37.94,37.86,37.91,1300.0,33.6871,33.6871,33.6161,33.6604,1300.0
2013-08-14 09:45:00,37.87,37.98,37.87,37.98,400.0,33.6249,33.7226,33.6249,33.7226,400.0
2013-08-14 09:50:00,38.02,38.02,37.92,37.98,1400.0,33.7581,33.7581,33.6693,33.7226,1400.0
2013-08-14 09:55:00,38.0,38.0,37.87,37.88,2100.0,33.7404,33.7404,33.6249,33.6338,2100.0
2013-08-14 10:00:00,37.94,38.01,37.9,38.01,1600.0,33.6871,33.7492,33.6516,33.7492,1600.0
2013-08-14 10:05:00,37.97,37.97,37.89,37.89,700.0,33.7137,33.7137,33.6427,33.6427,700.0
2013-08-14 10:10:00,37.9,37.93,37.85,37.92,1100.0,33.6516,33.6782,33.6072,33.6693,1100.0
2013-08-14 10:15:00,37.92,37.92,37.84,37.85,2100.0,33.6693,33.6693,33.5983,33.6072,2100.0
2013-08-14 10:20:00,37.85,37.99,37.85,37.99,1500.0,33.6072,33.7315,33.6072,33.7315,1500.0
2013-08-14 10:25:00,37.96,37.97,37.95,37.97,900.0,33.7048,33.7137,33.696,33.7137,900.0
2013-08-14 10:30:00,37.99,37.99,37.99,37.99,200.0,33.7315,33.7315,33.7315,33.7315,200.0
2013-08-14 10:35:00,38.03,38.03,37.92,37.94,1900.0,33.767,33.767,33.6693,33.6871,1900.0
2013-08-14 10:40:00,37.92,37.93,37.92,37.92,900.0,33.6693,33.6782,33.6693,33.6693,900.0
2013-08-14 10:45:00,37.92,37.92,37.86,37.86,1900.0,33.6693,33.6693,33.6161,33.6161,1900.0
2013-08-14 10:50:00,37.88,37.88,37.85,37.87,500.0,33.6338,33.6338,33.6072,33.6249,500.0
2013-08-14 10:55:00,37.84,37.89,37.84,37.87,700.0,33.5983,33.6427,33.5983,33.6249,700.0
2013-08-14 11:00:00,37.87,37.92,37.86,37.92,800.0,33.6249,33.6693,33.6161,33.6693,800.0
2013-08-14 11:05:00,37.92,37.92,37.91,37.91,400.0,33.6693,33.6693,33.6604,33.6604,400.0
2013-08-14 11:10:00,37.88,37.88,37.88,37.88,400.0,33.6338,33.6338,33.6338,33.6338,400.0
2013-08-14 11:15:00,37.87,37.87,37.87,37.87,200.0,33.6249,33.6249,33.6249,33.6249,200.0
2013-08-14 11:20:00,37.91,37.91,37.88,37.88,600.0,33.6604,33.6604,33.6338,33.6338,600.0
2013-08-14 11:25:00,37.88,37.97,37.88,37.95,1200.0,33.6338,33.7137,33.6338,33.696,1200.0
2013-08-14 11:30:00,37.93,37.93,37.87,37.87,1000.0,33.6782,33.6782,33.6249,33.6249,1000.0
2013-08-14 11:35:00,37.94,37.97,37.92,37.92,1500.0,33.6871,33.7137,33.6693,33.6693,1500.0
2013-08-14 11:40:00,37.98,37.98,37.98,37.98,300.0,33.7226,33.7226,33.7226,33.7226,300.0
2013-08-14 11:45:00,37.98,37.98,37.94,37.94,600.0,33.7226,33.7226,33.6871,33.6871,600.0
2013-08-14 11:50:00,37.94,37.94,37.94,37.94,100.0,33.6871,33.6871,33.6871,33.6871,100.0
2013-08-14 11:55:00,37.94,37.94,37.83,37.85,1000.0,33.6871,33.6871,33.5894,33.6072,1000.0
2013-08-14 12:00:00,37.86,37.86,37.86,37.86,300.0,33.6161,33.6161,33.6161,33.6161,300.0
2013-08-14 12:05:00,37.9,37.9,37.86,37.86,700.0,33.6516,33.6516,33.6161,33.6161,700.0
2013-08-14 12:10:00,37.86,37.89,37.85,37.85,700.0,33.6161,33.6427,33.6072,33.6072,700.0
2013-08-14 12:15:00,37.85,37.85,37.85,37.85,400.0,33.6072,33.6072,33.6072,33.6072,400.0
2013-08-14 12:20:00,37.85,37.87,37.79,37.87,5300.0,33.6072,33.6249,33.5539,33.6249,5300.0
2013-08-14 12:25:00,37.85,37.87,37.8,37.87,12900.0,33.6072,33.6249,33.5628,33.6249,12900.0
2013-08-14 12:30:00,37.84,37.87,37.77,37.87,5300.0,33.5983,33.6249,33.5361,33.6249,5300.0
2013-08-14 12:35:00,37.88,37.88,37.81,37.83,4700.0,33.6338,33.6338,33.5717,33.5894,4700.0
2013-08-14 12:40:00,37.79,37.88,37.78,37.86,21800.0,33.5539,33.6338,33.545,33.6161,21800.0
2013-08-14 12:45:00,37.83,37.91,37.8,37.91,12100.0,33.5894,33.6604,33.5628,33.6604,12100.0
2013-08-14 12:50:00,37.85,37.95,37.81,37.93,31700.0,33.6072,33.696,33.5717,33.6782,31700.0
2013-08-14 12:55:00,37.88,37.97,37.88,37.96,24600.0,33.6338,33.7137,33.6338,33.7048,24600.0
2013-08-14 13:00:00,37.97,38.02,37.92,37.97,23900.0,33.7137,33.7581,33.6693,33.7137,23900.0
2013-08-14 13:05:00,37.98,38.09,37.97,38.04,40400.0,33.7226,33.8203,33.7137,33.7759,40400.0
2013-08-14 13:10:00,38.04,38.05,38.02,38.05,12400.0,33.7759,33.7848,33.7581,33.7848,12400.0
2013-08-14 13:15:00,38.02,38.04,37.97,37.98,24200.0,33.7581,33.7759,33.7137,33.7226,24200.0
2013-08-14 13:20:00,37.99,38.01,37.97,38.0,900.0,33.7315,33.7492,33.7137,33.7404,900.0
2013-08-14 13:25:00,38.01,38.01,37.97,37.97,900.0,33.7492,33.7492,33.7137,33.7137,900.0
2013-08-14 13:30:00,37.95,37.95,37.89,37.93,800.0,33.696,33.696,33.6427,33.6782,800.0
2013-08-14 13:35:00,37.94,38.03,37.93,37.93,9800.0,33.6871,33.767,33.6782,33.6782,9800.0
2013-08-14 13:40:00,37.94,37.96,37.87,37.88,23300.0,33.6871,33.7048,33.6249,33.6338,23300.0
2013-08-14 13:45:00,37.89,37.9,37.83,37.84,2100.0,33.6427,33.6516,33.5894,33.5983,2100.0
2013-08-14 13:50:00,37.85,37.9,37.83,37.87,13000.0,33.6072,33.6516,33.5894,33.6249,13000.0
2013-08-14 13:55:00,37.88,37.95,37.87,37.94,9400.0,33.6338,33.696,33.6249,33.6871,9400.0
2013-08-14 14:00:00,37.95,37.99,37.95,37.99,2700.0,33.696,33.7315,33.696,33.7315,2700.0
2013-08-14 14:05:00,37.98,38.03,37.97,38.02,8900.0,33.7226,33.767,33.7137,33.7581,8900.0
2013-08-14 14:10:00,38.01,38.02,37.99,38.02,1700.0,33.7492,33.7581,33.7315,33.7581,1700.0
2013-08-14 14:15:00,38.0,38.0,38.0,38.0,100.0,33.7404,33.7404,33.7404,33.7404,100.0
2013-08-14 14:20:00,38.0,38.02,37.96,37.99,6400.0,33.7404,33.7581,33.7048,33.7315,6400.0
2013-08-14 14:25:00,38.0,38.07,38.0,38.02,16100.0,33.7404,33.8025,33.7404,33.7581,16100.0
2013-08-14 14:30:00,38.02,38.02,37.98,37.98,700.0,33.7581,33.7581,33.7226,33.7226,700.0
2013-08-14 14:35:00,38.0,38.0,37.99,38.0,500.0,33.7404,33.7404,33.7315,33.7404,500.0
2013-08-14 14:40:00,38.01,38.01,38.0,38.0,1100.0,33.7492,33.7492,33.7404,33.7404,1100.0
2013-08-14 14:45:00,38.05,38.05,38.02,38.02,3700.0,33.7848,33.7848,33.7581,33.7581,3700.0
2013-08-14 14:50:00,37.99,37.99,37.99,37.99,700.0,33.7315,33.7315,33.7315,33.7315,700.0
2013-08-14 14:55:00,37.99,38.0,37.99,38.0,200.0,33.7315,33.7404,33.7315,33.7404,200.0
2013-08-14 15:00:00,38.0,38.03,37.97,37.98,4300.0,33.7404,33.767,33.7137,33.7226,4300.0
2013-08-14 15:05:00,38.0,38.04,37.97,37.97,13600.0,33.7404,33.7759,33.7137,33.7137,13600.0
2013-08-14 15:10:00,37.96,38.06,37.96,38.03,7500.0,33.7048,33.7936,33.7048,33.767,7500.0
2013-08-14 15:15:00,38.03,38.03,37.99,38.0,9100.0,33.767,33.767,33.7315,33.7404,9100.0
2013-08-14 15:20:00,38.03,38.04,37.98,38.02,14800.0,33.767,33.7759,33.7226,33.7581,14800.0
2013-08-14 15:25:00,38.03,38.05,37.97,37.99,29700.0,33.767,33.7848,33.7137,33.7315,29700.0
2013-08-14 15:30:00,38.0,38.04,37.99,38.02,5000.0,33.7404,33.7759,33.7315,33.7581,5000.0
2013-08-14 15:35:00,38.01,38.03,37.99,37.99,2900.0,33.7492,33.767,33.7315,33.7315,2900.0
2013-08-14 15:40:00,37.99,37.99,37.97,37.98,2500.0,33.7315,33.7315,33.7137,33.7226,2500.0
2013-08-14 15:45:00,37.98,37.98,37.93,37.94,6100.0,33.7226,33.7226,33.6782,33.6871,6100.0
2013-08-14 15:50:00,37.94,37.99,37.91,37.92,5500.0,33.6871,33.7315,33.6604,33.6693,5500.0
2013-08-14 15:55:00,37.92,37.96,37.91,37.94,12100.0,33.6693,33.7048,33.6604,33.6871,12100.0
2013-08-15 09:30:00,37.68,37.68,37.54,37.54,3300.0,33.4562,33.4562,33.3319,33.3319,3300.0
2013-08-15 09:35:00,37.55,37.55,37.41,37.44,34300.0,33.3408,33.3408,33.2165,33.2431,34300.0
2013-08-15 09:40:00,37.44,37.51,37.29,37.51,1800.0,33.2431,33.3053,33.1099,33.3053,1800.0
2013-08-15 09:45:00,37.5,37.56,37.47,37.52,7800.0,33.2964,33.3497,33.2698,33.3142,7800.0
2013-08-15 09:50:00,37.51,37.65,37.46,37.65,4200.0,33.3053,33.4296,33.2609,33.4296,4200.0
2013-08-15 09:55:00,37.6,37.6,37.44,37.58,10100.0,33.3852,33.3852,33.2431,33.3674,10100.0
2013-08-15 10:00:00,37.52,37.57,37.48,37.54,4700.0,33.3142,33.3586,33.2786,33.3319,4700.0
2013-08-15 10:05:00,37.57,37.68,37.55,37.55,11900.0,33.3586,33.4562,33.3408,33.3408,11900.0
2013-08-15 10:10:00,37.55,37.67,37.54,37.56,21100.0,33.3408,33.4473,33.3319,33.3497,21100.0
2013-08-15 10:15:00,37.56,37.66,37.56,37.65,13400.0,33.3497,33.4385,33.3497,33.4296,13400.0
2013-08-15 10:20:00,37.67,37.75,37.64,37.72,14600.0,33.4473,33.5184,33.4207,33.4917,14600.0
2013-08-15 10:25:00,37.7,37.72,37.67,37.69,10000.0,33.474,33.4917,33.4473,33.4651,10000.0
2013-08-15 10:30:00,37.68,37.73,37.63,37.73,15700.0,33.4562,33.5006,33.4118,33.5006,15700.0
2013-08-15 10:35:00,37.7,37.82,37.69,37.74,6600.0,33.474,33.5805,33.4651,33.5095,6600.0
2013-08-15 10:40:00,37.73,37.83,37.69,37.83,16500.0,33.5006,33.5894,33.4651,33.5894,16500.0
2013-08-15 10:45:00,37.81,37.91,37.76,37.9,38200.0,33.5717,33.6604,33.5273,33.6516,38200.0
2013-08-15 10:50:00,37.92,37.94,37.81,37.84,22000.0,33.6693,33.6871,33.5717,33.5983,22000.0
2013-08-15 10:55:00,37.85,37.92,37.81,37.88,23800.0,33.6072,33.6693,33.5717,33.6338,23800.0
2013-08-15 11:00:00,37.87,37.89,37.83,37.88,16300.0,33.6249,33.6427,33.5894,33.6338,16300.0
2013-08-15 11:05:00,37.89,37.91,37.83,37.86,12100.0,33.6427,33.6604,33.5894,33.6161,12100.0
2013-08-15 11:10:00,37.86,37.92,37.82,37.87,14700.0,33.6161,33.6693,33.5805,33.6249,14700.0
2013-08-15 11:15:00,37.87,37.89,37.85,37.85,9000.0,33.6249,33.6427,33.6072,33.6072,9000.0
2013-08-15 11:20:00,37.85,37.85,37.81,37.84,3600.0,33.6072,33.6072,33.5717,33.5983,3600.0
2013-08-15 11:25:00,37.85,37.91,37.81,37.87,15400.0,33.6072,33.6604,33.5717,33.6249,15400.0
2013-08-15 11:30:00,37.83,37.92,37.81,37.86,22200.0,33.5894,33.6693,33.5717,33.6161,22200.0
2013-08-15 11:35:00,37.85,37.85,37.78,37.81,11600.0,33.6072,33.6072,33.545,33.5717,11600.0
2013-08-15 11:40:00,37.77,37.84,37.76,37.81,21300.0,33.5361,33.5983,33.5273,33.5717,21300.0
2013-08-15 11:45:00,37.81,37.82,37.7,37.7,6600.0,33.5717,33.5805,33.474,33.474,6600.0
2013-08-15 11:50:00,37.7,37.79,37.69,37.69,24900.0,33.474,33.5539,33.4651,33.4651,24900.0
2013-08-15 11:55:00,37.69,37.76,37.61,37.62,20200.0,33.4651,33.5273,33.3941,33.403,20200.0
2013-08-15 12:00:00,37.62,37.67,37.58,37.63,21800.0,33.403,33.4473,33.3674,33.4118,21800.0
2013-08-15 12:05:00,37.59,37.66,37.55,37.64,20700.0,33.3763,33.4385,33.3408,33.4207,20700.0
2013-08-15 12:10:00,37.64,37.66,37.58,37.63,26100.0,33.4207,33.4385,33.3674,33.4118,26100.0
2013-08-15 12:15:00,37.64,37.64,37.57,37.63,7600.0,33.4207,33.4207,33.3586,33.4118,7600.0
2013-08-15 12:20:00,37.63,37.65,37.58,37.64,28200.0,33.4118,33.4296,33.3674,33.4207,28200.0
2013-08-15 12:25:00,37.62,37.64,37.58,37.63,15700.0,33.403,33.4207,33.3674,33.4118,15700.0
2013-08-15 12:30:00,37.62,37.65,37.62,37.63,6800.0,33.403,33.4296,33.403,33.4118,6800.0
2013-08-15 12:35:00,37.62,37.62,37.53,37.57,29200.0,33.403,33.403,33.323,33.3586,29200.0
2013-08-15 12:40:00,37.56,37.59,37.53,37.59,14800.0,33.3497,33.3763,33.323,33.3763,14800.0
2013-08-15 12:45:00,37.58,37.58,37.5,37.53,9400.0,33.3674,33.3674,33.2964,33.323,9400.0
2013-08-15 12:50:00,37.55,37.57,37.51,37.55,25900.0,33.3408,33.3586,33.3053,33.3408,25900.0
2013-08-15 12:55:00,37.52,37.54,37.51,37.51,1600.0,33.3142,33.3319,33.3053,33.3053,1600.0
2013-08-15 13:00:00,37.5,37.55,37.45,37.55,22800.0,33.2964,33.3408,33.252,33.3408,22800.0
2013-08-15 13:05:00,37.53,37.54,37.42,37.42,7900.0,33.323,33.3319,33.2254,33.2254,7900.0
2013-08-15 13:10:00,37.43,37.46,37.31,37.33,14200.0,33.2343,33.2609,33.1277,33.1455,14200.0
2013-08-15 13:15:00,37.34,37.39,37.28,37.35,14700.0,33.1543,33.1987,33.1011,33.1632,14700.0
2013-08-15 13:20:00,37.36,37.44,37.35,37.41,27400.0,33.1721,33.2431,33.1632,33.2165,27400.0
2013-08-15 13:25:00,37.42,37.48,37.41,37.44,43300.0,33.2254,33.2786,33.2165,33.2431,43300.0
2013-08-15 13:30:00,37.44,37.52,37.44,37.47,22900.0,33.2431,33.3142,33.2431,33.2698,22900.0
2013-08-15 13:35:00,37.47,37.49,37.41,37.45,24800.0,33.2698,33.2875,33.2165,33.252,24800.0
2013-08-15 13:40:00,37.45,37.56,37.45,37.54,16700.0,33.252,33.3497,33.252,33.3319,16700.0
2013-08-15 13:45:00,37.54,37.54,37.49,37.49,5000.0,33.3319,33.3319,33.2875,33.2875,5000.0
2013-08-15 13:50:00,37.49,37.49,37.43,37.45,11900.0,33.2875,33.2875,33.2343,33.252,11900.0
2013-08-15 13:55:00,37.46,37.57,37.42,37.54,24200.0,33.2609,33.3586,33.2254,33.3319,24200.0
2013-08-15 14:00:00,37.53,37.54,37.48,37.52,19400.0,33.323,33.3319,33.2786,33.3142,19400.0
2013-08-15 14:05:00,37.51,37.53,37.48,37.49,5400.0,33.3053,33.323,33.2786,33.2875,5400.0
2013-08-15 14:10:00,37.5,37.51,37.45,37.5,11600.0,33.2964,33.3053,33.252,33.2964,11600.0
2013-08-15 14:15:00,37.5,37.57,37.49,37.56,10900.0,33.2964,33.3586,33.2875,33.3497,10900.0
2013-08-15 14:20:00,37.56,37.56,37.54,37.56,4700.0,33.3497,33.3497,33.3319,33.3497,4700.0
2013-08-15 14:25:00,37.55,37.63,37.55,37.62,8900.0,33.3408,33.4118,33.3408,33.403,8900.0
2013-08-15 14:30:00,37.63,37.68,37.62,37.66,4800.0,33.4118,33.4562,33.403,33.4385,4800.0
2013-08-15 14:35:00,37.67,37.75,37.66,37.73,8400.0,33.4473,33.5184,33.4385,33.5006,8400.0
2013-08-15 14:40:00,37.74,37.74,37.66,37.68,5500.0,33.5095,33.5095,33.4385,33.4562,5500.0
2013-08-15 14:45:00,37.67,37.7,37.58,37.61,16400.0,33.4473,33.474,33.3674,33.3941,16400.0
2013-08-15 14:50:00,37.59,37.63,37.5,37.55,29400.0,33.3763,33.4118,33.2964,33.3408,29400.0
2013-08-15 14:55:00,37.55,37.61,37.53,37.56,11000.0,33.3408,33.3941,33.323,33.3497,11000.0
2013-08-15 15:00:00,37.57,37.6,37.51,37.56,14900.0,33.3586,33.3852,33.3053,33.3497,14900.0
2013-08-15 15:05:00,37.57,37.59,37.53,37.55,37800.0,33.3586,33.3763,33.323,33.3408,37800.0
2013-08-15 15:10:00,37.54,37.56,37.52,37.53,5900.0,33.3319,33.3497,33.3142,33.323,5900.0
2013-08-15 15:15:00,37.53,37.58,37.51,37.53,26900.0,33.323,33.3674,33.3053,33.323,26900.0
2013-08-15 15:20:00,37.53,37.57,37.51,37.54,25100.0,33.323,33.3586,33.3053,33.3319,25100.0
2013-08-15 15:25:00,37.55,37.56,37.52,37.54,37200.0,33.3408,33.3497,33.3142,33.3319,37200.0
2013-08-15 15:30:00,37.54,37.6,37.53,37.55,34400.0,33.3319,33.3852,33.323,33.3408,34400.0
2013-08-15 15:35:00,37.55,37.65,37.55,37.61,32000.0,33.3408,33.4296,33.3408,33.3941,32000.0
2013-08-15 15:40:00,37.61,37.64,37.59,37.64,7300.0,33.3941,33.4207,33.3763,33.4207,7300.0
2013-08-15 15:45:00,37.63,37.65,37.59,37.59,15600.0,33.4118,33.4296,33.3763,33.3763,15600.0
2013-08-15 15:50:00,37.59,37.6,37.55,37.57,16700.0,33.3763,33.3852,33.3408,33.3586,16700.0
2013-08-15 15:55:00,37.57,37.61,37.54,37.56,37100.0,33.3586,33.3941,33.3319,33.3497,37100.0
2013-08-16 09:30:00,37.59,37.67,37.58,37.59,8500.0,33.3763,33.4473,33.3674,33.3763,8500.0
2013-08-16 09:35:00,37.62,37.8,37.55,37.72,17400.0,33.403,33.5628,33.3408,33.4917,17400.0
2013-08-16 09:40:00,37.72,37.75,37.55,37.65,20200.0,33.4917,33.5184,33.3408,33.4296,20200.0
2013-08-16 09:45:00,37.63,37.66,37.6,37.65,2900.0,33.4118,33.4385,33.3852,33.4296,2900.0
2013-08-16 09:50:00,37.64,37.65,37.54,37.54,9600.0,33.4207,33.4296,33.3319,33.3319,9600.0
2013-08-16 09:55:00,37.53,37.54,37.32,37.4,30700.0,33.323,33.3319,33.1366,33.2076,30700.0
2013-08-16 10:00:00,37.4,37.53,37.3,37.53,3200.0,33.2076,33.323,33.1188,33.323,3200.0
2013-08-16 10:05:00,37.49,37.5,37.32,37.36,26900.0,33.2875,33.2964,33.1366,33.1721,26900.0
2013-08-16 10:10:00,37.38,37.43,37.34,37.34,15900.0,33.1899,33.2343,33.1543,33.1543,15900.0
2013-08-16 10:15:00,37.35,37.39,37.24,37.35,6100.0,33.1632,33.1987,33.0656,33.1632,6100.0
2013-08-16 10:20:00,37.33,37.35,37.29,37.35,2500.0,33.1455,33.1632,33.1099,33.1632,2500.0
2013-08-16 10:25:00,37.35,37.41,37.3,37.31,12200.0,33.1632,33.2165,33.1188,33.1277,12200.0
2013-08-16 10:30:00,37.31,37.33,37.28,37.31,9800.0,33.1277,33.1455,33.1011,33.1277,9800.0
2013-08-16 10:35:00,37.34,37.4,37.29,37.3,163800.0,33.1543,33.2076,33.1099,33.1188,163800.0
2013-08-16 10:40:00,37.3,37.32,37.23,37.25,19800.0,33.1188,33.1366,33.0567,33.0744,19800.0
2013-08-16 10:45:00,37.26,37.34,37.25,37.31,31000.0,33.0833,33.1543,33.0744,33.1277,31000.0
2013-08-16 10:50:00,37.34,37.34,37.3,37.31,10400.0,33.1543,33.1543,33.1188,33.1277,10400.0
2013-08-16 10:55:00,37.3,37.33,37.3,37.3,7500.0,33.1188,33.1455,33.1188,33.1188,7500.0
2013-08-16 11:00:00,37.3,37.32,37.3,37.32,1500.0,33.1188,33.1366,33.1188,33.1366,1500.0
2013-08-16 11:05:00,37.31,37.32,37.3,37.3,7800.0,33.1277,33.1366,33.1188,33.1188,7800.0
2013-08-16 11:10:00,37.3,37.35,37.3,37.34,8000.0,33.1188,33.1632,33.1188,33.1543,8000.0
2013-08-16 11:15:00,37.34,37.35,37.32,37.33,13600.0,33.1543,33.1632,33.1366,33.1455,13600.0
2013-08-16 11:20:00,37.33,37.33,37.3,37.3,3900.0,33.1455,33.1455,33.1188,33.1188,3900.0
2013-08-16 11:25:00,37.3,37.3,37.23,37.28,4800.0,33.1188,33.1188,33.0567,33.1011,4800.0
2013-08-16 11:30:00,37.28,37.34,37.28,37.31,23400.0,33.1011,33.1543,33.1011,33.1277,23400.0
2013-08-16 11:35:00,37.31,37.34,37.31,37.31,6100.0,33.1277,33.1543,33.1277,33.1277,6100.0
2013-08-16 11:40:00,37.31,37.31,37.31,37.31,1100.0,33.1277,33.1277,33.1277,33.1277,1100.0
2013-08-16 11:45:00,37.3,37.3,37.28,37.28,4500.0,33.1188,33.1188,33.1011,33.1011,4500.0
2013-08-16 11:50:00,37.29,37.29,37.29,37.29,3300.0,33.1099,33.1099,33.1099,33.1099,3300.0
2013-08-16 11:55:00,37.29,37.31,37.29,37.29,2300.0,33.1099,33.1277,33.1099,33.1099,2300.0
2013-08-16 12:00:00,37.29,37.31,37.27,37.31,955400.0,33.1099,33.1277,33.0922,33.1277,955400.0
2013-08-16 12:05:00,37.3,37.35,37.3,37.35,3100.0,33.1188,33.1632,33.1188,33.1632,3100.0
2013-08-16 12:10:00,37.35,37.36,37.34,37.34,4700.0,33.1632,33.1721,33.1543,33.1543,4700.0
2013-08-16 12:15:00,37.35,37.35,37.35,37.35,2000.0,33.1632,33.1632,33.1632,33.1632,2000.0
2013-08-16 12:20:00,37.35,37.36,37.33,37.33,3100.0,33.1632,33.1721,33.1455,33.1455,3100.0
2013-08-16 12:25:00,37.34,37.35,37.33,37.35,1800.0,33.1543,33.1632,33.1455,33.1632,1800.0
2013-08-16 12:30:00,37.35,37.37,37.29,37.37,26300.0,33.1632,33.181,33.1099,33.181,26300.0
2013-08-16 12:35:00,37.38,37.39,37.31,37.34,18700.0,33.1899,33.1987,33.1277,33.1543,18700.0
2013-08-16 12:40:00,37.33,37.36,37.33,37.34,9800.0,33.1455,33.1721,33.1455,33.1543,9800.0
2013-08-16 12:45:00,37.37,37.48,37.36,37.4,27700.0,33.181,33.2786,33.1721,33.2076,27700.0
2013-08-16 12:50:00,37.4,37.45,37.37,37.45,15600.0,33.2076,33.252,33.181,33.252,15600.0
2013-08-16 12:55:00,37.45,37.5,37.44,37.49,6000.0,33.252,33.2964,33.2431,33.2875,6000.0
2013-08-16 13:00:00,37.48,37.52,37.47,37.47,7500.0,33.2786,33.3142,33.2698,33.2698,7500.0
2013-08-16 13:05:00,37.46,37.49,37.43,37.49,10400.0,33.2609,33.2875,33.2343,33.2875,10400.0
2013-08-16 13:10:00,37.49,37.5,37.42,37.47,25100.0,33.2875,33.2964,33.2254,33.2698,25100.0
2013-08-16 13:15:00,37.48,37.49,37.44,37.48,18800.0,33.2786,33.2875,33.2431,33.2786,18800.0
2013-08-16 13:20:00,37.47,37.49,37.43,37.47,12800.0,33.2698,33.2875,33.2343,33.2698,12800.0
2013-08-16 13:25:00,37.46,37.46,37.42,37.45,16000.0,33.2609,33.2609,33.2254,33.252,16000.0
2013-08-16 13:30:00,37.47,37.47,37.45,37.47,1100.0,33.2698,33.2698,33.252,33.2698,1100.0
2013-08-16 13:35:00,37.46,37.46,37.42,37.42,3900.0,33.2609,33.2609,33.2254,33.2254,3900.0
2013-08-16 13:40:00,37.43,37.48,37.41,37.44,21000.0,33.2343,33.2786,33.2165,33.2431,21000.0
2013-08-16 13:45:00,37.44,37.52,37.43,37.52,10300.0,33.2431,33.3142,33.2343,33.3142,10300.0
2013-08-16 13:50:00,37.52,37.52,37.45,37.51,22000.0,33.3142,33.3142,33.252,33.3053,22000.0
2013-08-16 13:55:00,37.53,37.58,37.53,37.58,1500.0,33.323,33.3674,33.323,33.3674,1500.0
2013-08-16 14:00:00,37.6,37.62,37.57,37.58,4400.0,33.3852,33.403,33.3586,33.3674,4400.0
2013-08-16 14:05:00,37.54,37.62,37.53,37.59,20600.0,33.3319,33.403,33.323,33.3763,20600.0
2013-08-16 14:10:00,37.59,37.64,37.54,37.57,34700.0,33.3763,33.4207,33.3319,33.3586,34700.0
2013-08-16 14:15:00,37.58,37.59,37.49,37.49,18900.0,33.3674,33.3763,33.2875,33.2875,18900.0
2013-08-16 14:20:00,37.47,37.56,37.47,37.5,7200.0,33.2698,33.3497,33.2698,33.2964,7200.0
2013-08-16 14:25:00,37.49,37.52,37.46,37.48,16500.0,33.2875,33.3142,33.2609,33.2786,16500.0
2013-08-16 14:30:00,37.49,37.52,37.46,37.47,8500.0,33.2875,33.3142,33.2609,33.2698,8500.0
2013-08-16 14:35:00,37.45,37.53,37.44,37.5,20100.0,33.252,33.323,33.2431,33.2964,20100.0
2013-08-16 14:40:00,37.5,37.55,37.48,37.51,25700.0,33.2964,33.3408,33.2786,33.3053,25700.0
2013-08-16 14:45:00,37.53,37.6,37.52,37.6,15800.0,33.323,33.3852,33.3142,33.3852,15800.0
2013-08-16 14:50:00,37.6,37.65,37.57,37.62,35400.0,33.3852,33.4296,33.3586,33.403,35400.0
2013-08-16 14:55:00,37.61,37.68,37.6,37.68,39200.0,33.3941,33.4562,33.3852,33.4562,39200.0
2013-08-16 15:00:00,37.68,37.71,37.67,37.68,15400.0,33.4562,33.4829,33.4473,33.4562,15400.0
2013-08-16 15:05:00,37.67,37.68,37.62,37.64,25400.0,33.4473,33.4562,33.403,33.4207,25400.0
2013-08-16 15:10:00,37.64,37.67,37.6,37.63,34900.0,33.4207,33.4473,33.3852,33.4118,34900.0
2013-08-16 15:15:00,37.63,37.66,37.59,37.59,22900.0,33.4118,33.4385,33.3763,33.3763,22900.0
2013-08-16 15:20:00,37.59,37.66,37.59,37.66,27600.0,33.3763,33.4385,33.3763,33.4385,27600.0
2013-08-16 15:25:00,37.66,37.68,37.61,37.61,22300.0,33.4385,33.4562,33.3941,33.3941,22300.0
2013-08-16 15:30:00,37.62,37.64,37.61,37.64,7400.0,33.403,33.4207,33.3941,33.4207,7400.0
2013-08-16 15:35:00,37.64,37.64,37.58,37.6,20600.0,33.4207,33.4207,33.3674,33.3852,20600.0
2013-08-16 15:40:00,37.6,37.63,37.55,37.61,52100.0,33.3852,33.4118,33.3408,33.3941,52100.0
2013-08-16 15:45:00,37.62,37.62,37.55,37.56,6000.0,33.403,33.403,33.3408,33.3497,6000.0
2013-08-16 15:50:00,37.58,37.58,37.5,37.5,7200.0,33.3674,33.3674,33.2964,33.2964,7200.0
2013-08-16 15:55:00,37.51,37.55,37.41,37.45,27200.0,33.3053,33.3408,33.2165,33.252,27200.0
2013-08-19 09:30:00,37.39,37.39,37.31,37.31,2100.0,33.1987,33.1987,33.1277,33.1277,2100.0
2013-08-19 09:35:00,37.33,37.62,37.33,37.47,12900.0,33.1455,33.403,33.1455,33.2698,12900.0
2013-08-19 09:40:00,37.49,37.62,37.49,37.52,2900.0,33.2875,33.403,33.2875,33.3142,2900.0
2013-08-19 09:45:00,37.52,37.52,37.46,37.5,4200.0,33.3142,33.3142,33.2609,33.2964,4200.0
2013-08-19 09:50:00,37.51,37.58,37.48,37.52,18000.0,33.3053,33.3674,33.2786,33.3142,18000.0
2013-08-19 09:55:00,37.54,37.73,37.5,37.73,2600.0,33.3319,33.5006,33.2964,33.5006,2600.0
2013-08-19 10:00:00,37.73,37.84,37.73,37.84,1300.0,33.5006,33.5983,33.5006,33.5983,1300.0
2013-08-19 10:05:00,37.84,37.84,37.68,37.71,11000.0,33.5983,33.5983,33.4562,33.4829,11000.0
2013-08-19 10:10:00,37.75,37.77,37.7,37.75,27700.0,33.5184,33.5361,33.474,33.5184,27700.0
2013-08-19 10:15:00,37.77,37.82,37.72,37.82,19300.0,33.5361,33.5805,33.4917,33.5805,19300.0
2013-08-19 10:20:00,37.81,37.84,37.74,37.75,27200.0,33.5717,33.5983,33.5095,33.5184,27200.0
2013-08-19 10:25:00,37.7,37.77,37.69,37.73,12700.0,33.474,33.5361,33.4651,33.5006,12700.0
2013-08-19 10:30:00,37.75,37.75,37.69,37.72,15200.0,33.5184,33.5184,33.4651,33.4917,15200.0
2013-08-19 10:35:00,37.71,37.76,37.69,37.74,14600.0,33.4829,33.5273,33.4651,33.5095,14600.0
2013-08-19 10:40:00,37.72,37.73,37.64,37.64,15200.0,33.4917,33.5006,33.4207,33.4207,15200.0
2013-08-19 10:45:00,37.63,37.75,37.62,37.7,22500.0,33.4118,33.5184,33.403,33.474,22500.0
2013-08-19 10:50:00,37.7,37.82,37.7,37.81,25600.0,33.474,33.5805,33.474,33.5717,25600.0
2013-08-19 10:55:00,37.78,37.84,37.78,37.83,43400.0,33.545,33.5983,33.545,33.5894,43400.0
2013-08-19 11:00:00,37.84,37.85,37.82,37.83,6200.0,33.5983,33.6072,33.5805,33.5894,6200.0
2013-08-19 11:05:00,37.83,37.87,37.83,37.87,3400.0,33.5894,33.6249,33.5894,33.6249,3400.0
2013-08-19 11:10:00,37.86,37.94,37.86,37.92,19100.0,33.6161,33.6871,33.6161,33.6693,19100.0
2013-08-19 11:15:00,37.91,37.91,37.86,37.89,23600.0,33.6604,33.6604,33.6161,33.6427,23600.0
2013-08-19 11:20:00,37.88,37.92,37.87,37.9,16700.0,33.6338,33.6693,33.6249,33.6516,16700.0
2013-08-19 11:25:00,37.91,38.01,37.91,37.98,11400.0,33.6604,33.7492,33.6604,33.7226,11400.0
2013-08-19 11:30:00,37.98,37.99,37.93,37.95,8200.0,33.7226,33.7315,33.6782,33.696,8200.0
2013-08-19 11:35:00,37.97,37.97,37.95,37.95,3900.0,33.7137,33.7137,33.696,33.696,3900.0
2013-08-19 11:40:00,37.93,37.95,37.93,37.94,4100.0,33.6782,33.696,33.6782,33.6871,4100.0
2013-08-19 11:45:00,37.92,37.93,37.92,37.92,7400.0,33.6693,33.6782,33.6693,33.6693,7400.0
2013-08-19 11:50:00,37.92,37.98,37.91,37.96,9500.0,33.6693,33.7226,33.6604,33.7048,9500.0
2013-08-19 11:55:00,37.96,38.02,37.94,37.99,18500.0,33.7048,33.7581,33.6871,33.7315,18500.0
2013-08-19 12:00:00,38.0,38.04,37.99,38.04,8500.0,33.7404,33.7759,33.7315,33.7759,8500.0
2013-08-19 12:05:00,38.03,38.13,38.03,38.13,17200.0,33.767,33.8558,33.767,33.8558,17200.0
2013-08-19 12:10:00,38.13,38.25,38.11,38.25,8000.0,33.8558,33.9623,33.838,33.9623,8000.0
2013-08-19 12:15:00,38.26,38.3,38.22,38.3,12500.0,33.9712,34.0067,33.9357,34.0067,12500.0
2013-08-19 12:20:00,38.3,38.33,38.27,38.33,8800.0,34.0067,34.0334,33.9801,34.0334,8800.0
2013-08-19 12:25:00,38.3,38.38,38.24,38.37,17900.0,34.0067,34.0778,33.9535,34.0689,17900.0
2013-08-19 12:30:00,38.35,38.38,38.34,38.35,6100.0,34.0511,34.0778,34.0422,34.0511,6100.0
2013-08-19 12:35:00,38.35,38.37,38.24,38.28,18000.0,34.0511,34.0689,33.9535,33.989,18000.0
2013-08-19 12:40:00,38.27,38.32,38.26,38.31,23700.0,33.9801,34.0245,33.9712,34.0156,23700.0
2013-08-19 12:45:00,38.31,38.37,38.31,38.36,10500.0,34.0156,34.0689,34.0156,34.06,10500.0
2013-08-19 12:50:00,38.37,38.37,38.28,38.3,21900.0,34.0689,34.0689,33.989,34.0067,21900.0
2013-08-19 12:55:00,38.3,38.33,38.29,38.29,8200.0,34.0067,34.0334,33.9978,33.9978,8200.0
2013-08-19 13:00:00,38.29,38.3,38.27,38.28,9300.0,33.9978,34.0067,33.9801,33.989,9300.0
2013-08-19 13:05:00,38.28,38.29,38.18,38.2,13700.0,33.989,33.9978,33.9002,33.9179,13700.0
2013-08-19 13:10:00,38.19,38.24,38.19,38.23,2900.0,33.9091,33.9535,33.9091,33.9446,2900.0
2013-08-19 13:15:00,38.24,38.24,38.21,38.23,7200.0,33.9535,33.9535,33.9268,33.9446,7200.0
2013-08-19 13:20:00,38.23,38.24,38.21,38.22,1700.0,33.9446,33.9535,33.9268,33.9357,1700.0
2013-08-19 13:25:00,38.21,38.23,38.21,38.22,6800.0,33.9268,33.9446,33.9268,33.9357,6800.0
2013-08-19 13:30:00,38.21,38.22,38.19,38.2,13200.0,33.9268,33.9357,33.9091,33.9179,13200.0
2013-08-19 13:35:00,38.19,38.23,38.19,38.19,12500.0,33.9091,33.9446,33.9091,33.9091,12500.0
2013-08-19 13:40:00,38.2,38.26,38.16,38.22,26600.0,33.9179,33.9712,33.8824,33.9357,26600.0
2013-08-19 13:45:00,38.22,38.25,38.22,38.25,2000.0,33.9357,33.9623,33.9357,33.9623,2000.0
2013-08-19 13:50:00,38.24,38.24,38.21,38.21,1900.0,33.9535,33.9535,33.9268,33.9268,1900.0
2013-08-19 13:55:00,38.21,38.24,38.21,38.22,4200.0,33.9268,33.9535,33.9268,33.9357,4200.0
2013-08-19 14:00:00,38.23,38.24,38.22,38.22,1600.0,33.9446,33.9535,33.9357,33.9357,1600.0
2013-08-19 14:05:00,38.2,38.22,38.2,38.22,3600.0,33.9179,33.9357,33.9179,33.9357,3600.0
2013-08-19 14:10:00,38.22,38.24,38.22,38.24,2600.0,33.9357,33.9535,33.9357,33.9535,2600.0
2013-08-19 14:15:00,38.22,38.23,38.22,38.22,6500.0,33.9357,33.9446,33.9357,33.9357,6500.0
2013-08-19 14:20:00,38.22,38.23,38.2,38.2,11700.0,33.9357,33.9446,33.9179,33.9179,11700.0
2013-08-19 14:25:00,38.2,38.2,38.16,38.17,6500.0,33.9179,33.9179,33.8824,33.8913,6500.0
2013-08-19 14:30:00,38.16,38.16,38.1,38.1,6400.0,33.8824,33.8824,33.8291,33.8291,6400.0
2013-08-19 14:35:00,38.09,38.09,38.08,38.09,5500.0,33.8203,33.8203,33.8114,33.8203,5500.0
2013-08-19 14:40:00,38.08,38.08,38.06,38.08,3700.0,33.8114,33.8114,33.7936,33.8114,3700.0
2013-08-19 14:45:00,38.08,38.09,38.07,38.07,3100.0,33.8114,33.8203,33.8025,33.8025,3100.0
2013-08-19 14:50:00,38.07,38.08,38.06,38.07,3700.0,33.8025,33.8114,33.7936,33.8025,3700.0
2013-08-19 14:55:00,38.07,38.07,38.06,38.06,5800.0,33.8025,33.8025,33.7936,33.7936,5800.0
2013-08-19 15:00:00,38.06,38.06,37.99,38.0,7600.0,33.7936,33.7936,33.7315,33.7404,7600.0
2013-08-19 15:05:00,37.99,37.99,37.94,37.95,7600.0,33.7315,33.7315,33.6871,33.696,7600.0
2013-08-19 15:10:00,37.95,37.95,37.93,37.95,4300.0,33.696,33.696,33.6782,33.696,4300.0
2013-08-19 15:15:00,37.95,37.97,37.94,37.94,7700.0,33.696,33.7137,33.6871,33.6871,7700.0
2013-08-19 15:20:00,37.95,37.97,37.94,37.97,6800.0,33.696,33.7137,33.6871,33.7137,6800.0
2013-08-19 15:25:00,37.97,37.98,37.94,37.96,5800.0,33.7137,33.7226,33.6871,33.7048,5800.0
2013-08-19 15:30:00,37.96,37.96,37.94,37.95,7100.0,33.7048,33.7048,33.6871,33.696,7100.0
2013-08-19 15:35:00,37.95,37.96,37.94,37.95,7100.0,33.696,33.7048,33.6871,33.696,7100.0
2013-08-19 15:40:00,37.95,37.95,37.91,37.95,7200.0,33.696,33.696,33.6604,33.696,7200.0
2013-08-19 15:45:00,37.95,37.99,37.95,37.99,10500.0,33.696,33.7315,33.696,33.7315,10500.0
2013-08-19 15:50:00,37.99,38.0,37.94,37.99,23200.0,33.7315,33.7404,33.6871,33.7315,23200.0
2013-08-19 15:55:00,37.99,38.05,37.96,37.99,65100.0,33.7315,33.7848,33.7048,33.7315,65100.0
2013-08-20 09:30:00,38.0,38.06,37.93,37.93,7100.0,33.7404,33.7936,33.6782,33.6782,7100.0
2013-08-20 09:35:00,37.95,38.22,37.95,38.17,9100.0,33.696,33.9357,33.696,33.8913,9100.0
2013-08-20 09:40:00,38.17,38.19,38.02,38.02,4600.0,33.8913,33.9091,33.7581,33.7581,4600.0
2013-08-20 09:45:00,38.03,38.16,38.03,38.1,6500.0,33.767,33.8824,33.767,33.8291,6500.0
2013-08-20 09:50:00,38.12,38.2,38.12,38.2,8500.0,33.8469,33.9179,33.8469,33.9179,8500.0
2013-08-20 09:55:00,38.2,38.23,38.19,38.2,9000.0,33.9179,33.9446,33.9091,33.9179,9000.0
2013-08-20 10:00:00,38.24,38.25,38.24,38.25,2400.0,33.9535,33.9623,33.9535,33.9623,2400.0
2013-08-20 10:05:00,38.23,38.24,38.19,38.23,4700.0,33.9446,33.9535,33.9091,33.9446,4700.0
2013-08-20 10:10:00,38.23,38.23,38.16,38.17,5100.0,33.9446,33.9446,33.8824,33.8913,5100.0
2013-08-20 10:15:00,38.18,38.19,38.18,38.18,3900.0,33.9002,33.9091,33.9002,33.9002,3900.0
2013-08-20 10:20:00,38.2,38.25,38.18,38.2,9400.0,33.9179,33.9623,33.9002,33.9179,9400.0
2013-08-20 10:25:00,38.21,38.21,38.18,38.19,2600.0,33.9268,33.9268,33.9002,33.9091,2600.0
2013-08-20 10:30:00,38.18,38.23,38.18,38.22,3200.0,33.9002,33.9446,33.9002,33.9357,3200.0
2013-08-20 10:35:00,38.22,38.3,38.22,38.27,7400.0,33.9357,34.0067,33.9357,33.9801,7400.0
2013-08-20 10:40:00,38.3,38.3,38.23,38.23,3400.0,34.0067,34.0067,33.9446,33.9446,3400.0
2013-08-20 10:45:00,38.24,38.29,38.24,38.29,4800.0,33.9535,33.9978,33.9535,33.9978,4800.0
2013-08-20 10:50:00,38.25,38.25,38.24,38.25,3200.0,33.9623,33.9623,33.9535,33.9623,3200.0
2013-08-20 10:55:00,38.25,38.25,38.25,38.25,2100.0,33.9623,33.9623,33.9623,33.9623,2100.0
2013-08-20 11:00:00,38.25,38.26,38.25,38.25,3900.0,33.9623,33.9712,33.9623,33.9623,3900.0
2013-08-20 11:05:00,38.25,38.3,38.25,38.27,8200.0,33.9623,34.0067,33.9623,33.9801,8200.0
2013-08-20 11:10:00,38.26,38.28,38.26,38.27,5300.0,33.9712,33.989,33.9712,33.9801,5300.0
2013-08-20 11:15:00,38.27,38.27,38.26,38.27,2800.0,33.9801,33.9801,33.9712,33.9801,2800.0
2013-08-20 11:20:00,38.26,38.28,38.25,38.28,4700.0,33.9712,33.989,33.9623,33.989,4700.0
2013-08-20 11:25:00,38.28,38.28,38.26,38.27,4400.0,33.989,33.989,33.9712,33.9801,4400.0
2013-08-20 11:30:00,38.28,38.32,38.28,38.32,3000.0,33.989,34.0245,33.989,34.0245,3000.0
2013-08-20 11:35:00,38.3,38.31,38.29,38.3,5000.0,34.0067,34.0156,33.9978,34.0067,5000.0
2013-08-20 11:40:00,38.29,38.33,38.29,38.33,5200.0,33.9978,34.0334,33.9978,34.0334,5200.0
2013-08-20 11:45:00,38.32,38.33,38.29,38.33,4100.0,34.0245,34.0334,33.9978,34.0334,4100.0
2013-08-20 11:50:00,38.32,38.32,38.29,38.29,2800.0,34.0245,34.0245,33.9978,33.9978,2800.0
2013-08-20 11:55:00,38.29,38.31,38.28,38.31,2400.0,33.9978,34.0156,33.989,34.0156,2400.0
2013-08-20 12:00:00,38.31,38.31,38.29,38.29,3200.0,34.0156,34.0156,33.9978,33.9978,3200.0
2013-08-20 12:05:00,38.3,38.34,38.3,38.33,3200.0,34.0067,34.0422,34.0067,34.0334,3200.0
2013-08-20 12:10:00,38.33,38.33,38.32,38.33,2200.0,34.0334,34.0334,34.0245,34.0334,2200.0
2013-08-20 12:15:00,38.32,38.32,38.31,38.32,5400.0,34.0245,34.0245,34.0156,34.0245,5400.0
2013-08-20 12:20:00,38.32,38.32,38.3,38.32,3100.0,34.0245,34.0245,34.0067,34.0245,3100.0
2013-08-20 12:25:00,38.32,38.32,38.3,38.31,4100.0,34.0245,34.0245,34.0067,34.0156,4100.0
2013-08-20 12:30:00,38.29,38.29,38.26,38.26,2500.0,33.9978,33.9978,33.9712,33.9712,2500.0
2013-08-20 12:35:00,38.25,38.27,38.24,38.27,4200.0,33.9623,33.9801,33.9535,33.9801,4200.0
2013-08-20 12:40:00,38.26,38.3,38.25,38.3,2800.0,33.9712,34.0067,33.9623,34.0067,2800.0
2013-08-20 12:45:00,38.28,38.28,38.26,38.27,2300.0,33.989,33.989,33.9712,33.9801,2300.0
2013-08-20 12:50:00,38.27,38.31,38.27,38.29,2300.0,33.9801,34.0156,33.9801,33.9978,2300.0
2013-08-20 12:55:00,38.3,38.31,38.29,38.3,4000.0,34.0067,34.0156,33.9978,34.0067,4000.0
2013-08-20 13:00:00,38.3,38.33,38.29,38.32,2500.0,34.0067,34.0334,33.9978,34.0245,2500.0
2013-08-20 13:05:00,38.32,38.32,38.3,38.3,2800.0,34.0245,34.0245,34.0067,34.0067,2800.0
2013-08-20 13:10:00,38.3,38.31,38.3,38.31,1600.0,34.0067,34.0156,34.0067,34.0156,1600.0
2013-08-20 13:15:00,38.3,38.3,38.27,38.27,2700.0,34.0067,34.0067,33.9801,33.9801,2700.0
2013-08-20 13:20:00,38.27,38.27,38.27,38.27,1500.0,33.9801,33.9801,33.9801,33.9801,1500.0
2013-08-20 13:25:00,38.27,38.28,38.26,38.27,3300.0,33.9801,33.989,33.9712,33.9801,3300.0
2013-08-20 13:30:00,38.27,38.28,38.27,38.27,3600.0,33.9801,33.989,33.9801,33.9801,3600.0
2013-08-20 13:35:00,38.27,38.3,38.27,38.3,1400.0,33.9801,34.0067,33.9801,34.0067,1400.0
2013-08-20 13:40:00,38.3,38.31,38.3,38.31,3200.0,34.0067,34.0156,34.0067,34.0156,3200.0
2013-08-20 13:45:00,38.3,38.31,38.3,38.31,1500.0,34.0067,34.0156,34.0067,34.0156,1500.0
2013-08-20 13:50:00,38.31,38.31,38.3,38.3,3500.0,34.0156,34.0156,34.0067,34.0067,3500.0
2013-08-20 13:55:00,38.3,38.3,38.28,38.29,1500.0,34.0067,34.0067,33.989,33.9978,1500.0
2013-08-20 14:00:00,38.28,38.3,38.28,38.3,4400.0,33.989,34.0067,33.989,34.0067,4400.0
2013-08-20 14:05:00,38.29,38.3,38.29,38.3,1200.0,33.9978,34.0067,33.9978,34.0067,1200.0
2013-08-20 14:10:00,38.29,38.3,38.29,38.3,6300.0,33.9978,34.0067,33.9978,34.0067,6300.0
2013-08-20 14:15:00,38.3,38.31,38.29,38.3,4200.0,34.0067,34.0156,33.9978,34.0067,4200.0
2013-08-20 14:20:00,38.3,38.31,38.28,38.29,4600.0,34.0067,34.0156,33.989,33.9978,4600.0
2013-08-20 14:25:00,38.29,38.32,38.29,38.32,3400.0,33.9978,34.0245,33.9978,34.0245,3400.0
2013-08-20 14:30:00,38.31,38.31,38.3,38.3,1800.0,34.0156,34.0156,34.0067,34.0067,1800.0
2013-08-20 14:35:00,38.29,38.29,38.24,38.25,5500.0,33.9978,33.9978,33.9535,33.9623,5500.0
2013-08-20 14:40:00,38.25,38.25,38.24,38.24,4700.0,33.9623,33.9623,33.9535,33.9535,4700.0
2013-08-20 14:45:00,38.24,38.24,38.21,38.22,6000.0,33.9535,33.9535,33.9268,33.9357,6000.0
2013-08-20 14:50:00,38.21,38.22,38.21,38.21,1800.0,33.9268,33.9357,33.9268,33.9268,1800.0
2013-08-20 14:55:00,38.21,38.21,38.19,38.2,6000.0,33.9268,33.9268,33.9091,33.9179,6000.0
2013-08-20 15:00:00,38.2,38.21,38.18,38.19,4500.0,33.9179,33.9268,33.9002,33.9091,4500.0
2013-08-20 15:05:00,38.2,38.25,38.2,38.25,4500.0,33.9179,33.9623,33.9179,33.9623,4500.0
2013-08-20 15:10:00,38.25,38.25,38.22,38.22,2100.0,33.9623,33.9623,33.9357,33.9357,2100.0
2013-08-20 15:15:00,38.2,38.2,38.19,38.2,5000.0,33.9179,33.9179,33.9091,33.9179,5000.0
2013-08-20 15:20:00,38.2,38.21,38.2,38.2,2500.0,33.9179,33.9268,33.9179,33.9179,2500.0
2013-08-20 15:25:00,38.2,38.25,38.2,38.25,6700.0,33.9179,33.9623,33.9179,33.9623,6700.0
2013-08-20 15:30:00,38.23,38.24,38.2,38.24,6300.0,33.9446,33.9535,33.9179,33.9535,6300.0
2013-08-20 15:35:00,38.23,38.23,38.2,38.2,4000.0,33.9446,33.9446,33.9179,33.9179,4000.0
2013-08-20 15:40:00,38.2,38.21,38.2,38.21,8200.0,33.9179,33.9268,33.9179,33.9268,8200.0
2013-08-20 15:45:00,38.2,38.21,38.18,38.19,9100.0,33.9179,33.9268,33.9002,33.9091,9100.0
2013-08-20 15:50:00,38.2,38.22,38.17,38.19,13100.0,33.9179,33.9357,33.8913,33.9091,13100.0
2013-08-20 15:55:00,38.18,38.25,38.18,38.25,38600.0,33.9002,33.9623,33.9002,33.9623,38600.0
2013-08-21 09:30:00,38.07,38.15,38.07,38.15,5200.0,33.8025,33.8735,33.8025,33.8735,5200.0
2013-08-21 09:35:00,38.15,38.2,38.15,38.2,4400.0,33.8735,33.9179,33.8735,33.9179,4400.0
2013-08-21 09:40:00,38.23,38.23,38.18,38.22,4800.0,33.9446,33.9446,33.9002,33.9357,4800.0
2013-08-21 09:45:00,38.27,38.31,38.24,38.24,1300.0,33.9801,34.0156,33.9535,33.9535,1300.0
2013-08-21 09:50:00,38.24,38.24,38.18,38.18,6200.0,33.9535,33.9535,33.9002,33.9002,6200.0
2013-08-21 09:55:00,38.21,38.23,38.21,38.21,1000.0,33.9268,33.9446,33.9268,33.9268,1000.0
2013-08-21 10:00:00,38.23,38.31,38.2,38.27,6200.0,33.9446,34.0156,33.9179,33.9801,6200.0
2013-08-21 10:05:00,38.27,38.29,38.21,38.23,1700.0,33.9801,33.9978,33.9268,33.9446,1700.0
2013-08-21 10:10:00,38.21,38.28,38.18,38.18,8900.0,33.9268,33.989,33.9002,33.9002,8900.0
2013-08-21 10:15:00,38.18,38.26,38.18,38.26,4400.0,33.9002,33.9712,33.9002,33.9712,4400.0
2013-08-21 10:20:00,38.28,38.3,38.26,38.26,2300.0,33.989,34.0067,33.9712,33.9712,2300.0
2013-08-21 10:25:00,38.24,38.27,38.24,38.25,1700.0,33.9535,33.9801,33.9535,33.9623,1700.0
2013-08-21 10:30:00,38.23,38.25,38.22,38.24,4000.0,33.9446,33.9623,33.9357,33.9535,4000.0
2013-08-21 10:35:00,38.22,38.22,38.15,38.21,2900.0,33.9357,33.9357,33.8735,33.9268,2900.0
2013-08-21 10:40:00,38.21,38.25,38.21,38.24,2500.0,33.9268,33.9623,33.9268,33.9535,2500.0
2013-08-21 10:45:00,38.25,38.25,38.21,38.24,4600.0,33.9623,33.9623,33.9268,33.9535,4600.0
2013-08-21 10:50:00,38.25,38.27,38.23,38.24,5100.0,33.9623,33.9801,33.9446,33.9535,5100.0
2013-08-21 10:55:00,38.23,38.26,38.23,38.25,2500.0,33.9446,33.9712,33.9446,33.9623,2500.0
2013-08-21 11:00:00,38.25,38.25,38.23,38.24,4300.0,33.9623,33.9623,33.9446,33.9535,4300.0
2013-08-21 11:05:00,38.23,38.25,38.2,38.22,3800.0,33.9446,33.9623,33.9179,33.9357,3800.0
2013-08-21 11:10:00,38.21,38.22,38.2,38.2,4300.0,33.9268,33.9357,33.9179,33.9179,4300.0
2013-08-21 11:15:00,38.2,38.21,38.19,38.2,2900.0,33.9179,33.9268,33.9091,33.9179,2900.0
2013-08-21 11:20:00,38.2,38.21,38.2,38.21,4600.0,33.9179,33.9268,33.9179,33.9268,4600.0
2013-08-21 11:25:00,38.21,38.21,38.16,38.16,1800.0,33.9268,33.9268,33.8824,33.8824,1800.0
2013-08-21 11:30:00,38.15,38.16,38.14,38.15,3200.0,33.8735,33.8824,33.8647,33.8735,3200.0
2013-08-21 11:35:00,38.14,38.15,38.12,38.12,2900.0,33.8647,33.8735,33.8469,33.8469,2900.0
2013-08-21 11:40:00,38.12,38.12,38.08,38.08,3900.0,33.8469,33.8469,33.8114,33.8114,3900.0
2013-08-21 11:45:00,38.09,38.14,38.08,38.14,4400.0,33.8203,33.8647,33.8114,33.8647,4400.0
2013-08-21 11:50:00,38.14,38.15,38.13,38.13,3900.0,33.8647,33.8735,33.8558,33.8558,3900.0
2013-08-21 11:55:00,38.11,38.16,38.11,38.16,3400.0,33.838,33.8824,33.838,33.8824,3400.0
2013-08-21 12:00:00,38.17,38.18,38.15,38.15,3000.0,33.8913,33.9002,33.8735,33.8735,3000.0
2013-08-21 12:05:00,38.15,38.16,38.12,38.16,1200.0,33.8735,33.8824,33.8469,33.8824,1200.0
2013-08-21 12:10:00,38.17,38.21,38.1,38.2,35900.0,33.8913,33.9268,33.8291,33.9179,35900.0
2013-08-21 12:15:00,38.22,38.22,38.17,38.18,2300.0,33.9357,33.9357,33.8913,33.9002,2300.0
2013-08-21 12:20:00,38.19,38.19,38.17,38.17,1700.0,33.9091,33.9091,33.8913,33.8913,1700.0
2013-08-21 12:25:00,38.17,38.18,38.16,38.18,4000.0,33.8913,33.9002,33.8824,33.9002,4000.0
2013-08-21 12:30:00,38.18,38.18,38.16,38.16,500.0,33.9002,33.9002,33.8824,33.8824,500.0
2013-08-21 12:35:00,38.17,38.18,38.16,38.16,700.0,33.8913,33.9002,33.8824,33.8824,700.0
2013-08-21 12:40:00,38.17,38.17,38.13,38.14,3800.0,33.8913,33.8913,33.8558,33.8647,3800.0
2013-08-21 12:45:00,38.15,38.16,38.15,38.16,300.0,33.8735,33.8824,33.8735,33.8824,300.0
2013-08-21 12:50:00,38.16,38.17,38.15,38.16,1600.0,33.8824,33.8913,33.8735,33.8824,1600.0
2013-08-21 12:55:00,38.14,38.16,38.14,38.15,1200.0,33.8647,33.8824,33.8647,33.8735,1200.0
2013-08-21 13:00:00,38.14,38.16,38.14,38.14,3300.0,33.8647,33.8824,33.8647,33.8647,3300.0
2013-08-21 13:05:00,38.14,38.15,38.1,38.11,7400.0,33.8647,33.8735,33.8291,33.838,7400.0
2013-08-21 13:10:00,38.11,38.12,38.11,38.12,2400.0,33.838,33.8469,33.838,33.8469,2400.0
2013-08-21 13:15:00,38.15,38.18,38.15,38.18,900.0,33.8735,33.9002,33.8735,33.9002,900.0
2013-08-21 13:20:00,38.15,38.16,38.1,38.1,1500.0,33.8735,33.8824,33.8291,33.8291,1500.0
2013-08-21 13:25:00,38.1,38.13,38.1,38.12,2300.0,33.8291,33.8558,33.8291,33.8469,2300.0
2013-08-21 13:30:00,38.12,38.12,38.11,38.11,1700.0,33.8469,33.8469,33.838,33.838,1700.0
2013-08-21 13:35:00,38.14,38.14,38.1,38.12,4400.0,33.8647,33.8647,33.8291,33.8469,4400.0
2013-08-21 13:40:00,38.1,38.1,38.04,38.06,14600.0,33.8291,33.8291,33.7759,33.7936,14600.0
2013-08-21 13:45:00,38.06,38.1,38.06,38.08,5700.0,33.7936,33.8291,33.7936,33.8114,5700.0
2013-08-21 13:50:00,38.08,38.09,38.06,38.09,2500.0,33.8114,33.8203,33.7936,33.8203,2500.0
2013-08-21 13:55:00,38.08,38.08,38.05,38.07,1000.0,33.8114,33.8114,33.7848,33.8025,1000.0
2013-08-21 14:00:00,38.06,38.07,38.0,38.0,10400.0,33.7936,33.8025,33.7404,33.7404,10400.0
2013-08-21 14:05:00,37.97,37.99,37.91,37.99,6400.0,33.7137,33.7315,33.6604,33.7315,6400.0
2013-08-21 14:10:00,38.06,38.12,38.05,38.11,18100.0,33.7936,33.8469,33.7848,33.838,18100.0
2013-08-21 14:15:00,38.11,38.15,38.08,38.12,8600.0,33.838,33.8735,33.8114,33.8469,8600.0
2013-08-21 14:20:00,38.08,38.09,38.03,38.06,8700.0,33.8114,33.8203,33.767,33.7936,8700.0
2013-08-21 14:25:00,38.07,38.14,38.07,38.13,6300.0,33.8025,33.8647,33.8025,33.8558,6300.0
2013-08-21 14:30:00,38.13,38.26,38.13,38.26,5700.0,33.8558,33.9712,33.8558,33.9712,5700.0
2013-08-21 14:35:00,38.25,38.43,38.25,38.34,13700.0,33.9623,34.1222,33.9623,34.0422,13700.0
2013-08-21 14:40:00,38.35,38.38,38.35,38.36,1700.0,34.0511,34.0778,34.0511,34.06,1700.0
2013-08-21 14:45:00,38.36,38.41,38.36,38.4,3200.0,34.06,34.1044,34.06,34.0955,3200.0
2013-08-21 14:50:00,38.39,38.39,38.32,38.36,2100.0,34.0866,34.0866,34.0245,34.06,2100.0
2013-08-21 14:55:00,38.34,38.35,38.31,38.31,1800.0,34.0422,34.0511,34.0156,34.0156,1800.0
2013-08-21 15:00:00,38.31,38.31,38.27,38.31,900.0,34.0156,34.0156,33.9801,34.0156,900.0
2013-08-21 15:05:00,38.31,38.32,38.26,38.28,4300.0,34.0156,34.0245,33.9712,33.989,4300.0
2013-08-21 15:10:00,38.26,38.28,38.25,38.28,1800.0,33.9712,33.989,33.9623,33.989,1800.0
2013-08-21 15:15:00,38.28,38.29,38.25,38.26,3000.0,33.989,33.9978,33.9623,33.9712,3000.0
2013-08-21 15:20:00,38.25,38.26,38.25,38.25,3900.0,33.9623,33.9712,33.9623,33.9623,3900.0
2013-08-21 15:25:00,38.26,38.3,38.25,38.26,6700.0,33.9712,34.0067,33.9623,33.9712,6700.0
2013-08-21 15:30:00,38.25,38.3,38.25,38.29,6400.0,33.9623,34.0067,33.9623,33.9978,6400.0
2013-08-21 15:35:00,38.29,38.31,38.25,38.28,6700.0,33.9978,34.0156,33.9623,33.989,6700.0
2013-08-21 15:40:00,38.26,38.28,38.22,38.26,9600.0,33.9712,33.989,33.9357,33.9712,9600.0
2013-08-21 15:45:00,38.26,38.3,38.13,38.18,29400.0,33.9712,34.0067,33.8558,33.9002,29400.0
2013-08-21 15:50:00,38.17,38.19,38.12,38.15,16400.0,33.8913,33.9091,33.8469,33.8735,16400.0
2013-08-21 15:55:00,38.15,38.17,38.06,38.06,117200.0,33.8735,33.8913,33.7936,33.7936,117200.0
2013-08-22 09:30:00,38.21,38.36,38.21,38.36,3800.0,33.9268,34.06,33.9268,34.06,3800.0
2013-08-22 09:35:00,38.36,38.64,38.36,38.59,8700.0,34.06,34.3086,34.06,34.2642,8700.0
2013-08-22 09:40:00,38.6,38.68,38.59,38.6,5700.0,34.2731,34.3441,34.2642,34.2731,5700.0
2013-08-22 09:45:00,38.57,38.63,38.55,38.58,1600.0,34.2465,34.2997,34.2287,34.2553,1600.0
2013-08-22 09:50:00,38.58,38.68,38.53,38.57,7400.0,34.2553,34.3441,34.2109,34.2465,7400.0
2013-08-22 09:55:00,38.59,38.6,38.58,38.6,5600.0,34.2642,34.2731,34.2553,34.2731,5600.0
2013-08-22 10:00:00,38.6,38.6,38.52,38.52,8400.0,34.2731,34.2731,34.2021,34.2021,8400.0
2013-08-22 10:05:00,38.52,38.52,38.47,38.47,1900.0,34.2021,34.2021,34.1577,34.1577,1900.0
2013-08-22 10:10:00,38.45,38.45,38.42,38.44,4500.0,34.1399,34.1399,34.1133,34.131,4500.0
2013-08-22 10:15:00,38.46,38.55,38.46,38.52,3300.0,34.1488,34.2287,34.1488,34.2021,3300.0
2013-08-22 10:20:00,38.56,38.58,38.52,38.53,14900.0,34.2376,34.2553,34.2021,34.2109,14900.0
2013-08-22 10:25:00,38.54,38.54,38.51,38.51,1800.0,34.2198,34.2198,34.1932,34.1932,1800.0
2013-08-22 10:30:00,38.52,38.52,38.49,38.49,3900.0,34.2021,34.2021,34.1754,34.1754,3900.0
2013-08-22 10:35:00,38.49,38.49,38.49,38.49,100.0,34.1754,34.1754,34.1754,34.1754,100.0
2013-08-22 10:40:00,38.48,38.49,38.47,38.49,3600.0,34.1666,34.1754,34.1577,34.1754,3600.0
2013-08-22 10:45:00,38.49,38.49,38.43,38.43,2400.0,34.1754,34.1754,34.1222,34.1222,2400.0
2013-08-22 10:50:00,38.43,38.44,38.41,38.43,1300.0,34.1222,34.131,34.1044,34.1222,1300.0
2013-08-22 10:55:00,38.43,38.44,38.42,38.42,3400.0,34.1222,34.131,34.1133,34.1133,3400.0
2013-08-22 11:00:00,38.39,38.41,38.39,38.41,1900.0,34.0866,34.1044,34.0866,34.1044,1900.0
2013-08-22 11:05:00,38.4,38.4,38.39,38.4,2900.0,34.0955,34.0955,34.0866,34.0955,2900.0
2013-08-22 11:10:00,38.39,38.39,38.34,38.35,1500.0,34.0866,34.0866,34.0422,34.0511,1500.0
2013-08-22 11:15:00,38.35,38.35,38.33,38.33,900.0,34.0511,34.0511,34.0334,34.0334,900.0
2013-08-22 11:20:00,38.33,38.33,38.23,38.23,3400.0,34.0334,34.0334,33.9446,33.9446,3400.0
2013-08-22 11:25:00,38.23,38.25,38.22,38.22,2000.0,33.9446,33.9623,33.9357,33.9357,2000.0
2013-08-22 11:30:00,38.22,38.25,38.2,38.25,2800.0,33.9357,33.9623,33.9179,33.9623,2800.0
2013-08-22 11:35:00,38.23,38.26,38.23,38.26,1500.0,33.9446,33.9712,33.9446,33.9712,1500.0
2013-08-22 11:40:00,38.26,38.26,38.23,38.25,2900.0,33.9712,33.9712,33.9446,33.9623,2900.0
2013-08-22 11:45:00,38.26,38.27,38.24,38.26,1500.0,33.9712,33.9801,33.9535,33.9712,1500.0
2013-08-22 11:50:00,38.26,38.26,38.26,38.26,0.0,33.9712,33.9712,33.9712,33.9712,0.0
2013-08-22 11:55:00,38.28,38.29,38.27,38.29,1500.0,33.989,33.9978,33.9801,33.9978,1500.0
2013-08-22 12:00:00,38.27,38.3,38.27,38.3,2700.0,33.9801,34.0067,33.9801,34.0067,2700.0
2013-08-22 12:05:00,38.3,38.3,38.3,38.3,600.0,34.0067,34.0067,34.0067,34.0067,600.0
2013-08-22 12:10:00,38.3,38.3,38.3,38.3,800.0,34.0067,34.0067,34.0067,34.0067,800.0
2013-08-22 12:15:00,38.3,38.3,38.3,38.3,900.0,34.0067,34.0067,34.0067,34.0067,900.0
2013-08-22 12:20:00,38.3,38.37,38.3,38.37,900.0,34.0067,34.0689,34.0067,34.0689,900.0
2013-08-22 12:25:00,38.37,38.37,38.36,38.37,1400.0,34.0689,34.0689,34.06,34.0689,1400.0
2013-08-22 12:30:00,38.38,38.38,38.38,38.38,900.0,34.0778,34.0778,34.0778,34.0778,900.0
2013-08-22 12:35:00,38.38,38.42,38.38,38.42,200.0,34.0778,34.1133,34.0778,34.1133,200.0
2013-08-22 12:40:00,38.42,38.49,38.42,38.47,4800.0,34.1133,34.1754,34.1133,34.1577,4800.0
2013-08-22 12:45:00,38.47,38.47,38.46,38.46,600.0,34.1577,34.1577,34.1488,34.1488,600.0
2013-08-22 12:50:00,38.45,38.46,38.44,38.45,1000.0,34.1399,34.1488,34.131,34.1399,1000.0
2013-08-22 12:55:00,38.45,38.45,38.43,38.44,600.0,34.1399,34.1399,34.1222,34.131,600.0
2013-08-22 13:00:00,38.45,38.45,38.45,38.45,200.0,34.1399,34.1399,34.1399,34.1399,200.0
2013-08-22 13:05:00,38.46,38.47,38.46,38.47,600.0,34.1488,34.1577,34.1488,34.1577,600.0
2013-08-22 13:10:00,38.48,38.5,38.48,38.5,500.0,34.1666,34.1843,34.1666,34.1843,500.0
2013-08-22 13:15:00,38.52,38.52,38.52,38.52,1000.0,34.2021,34.2021,34.2021,34.2021,1000.0
2013-08-22 13:20:00,38.52,38.52,38.52,38.52,100.0,34.2021,34.2021,34.2021,34.2021,100.0
2013-08-22 13:25:00,38.52,38.52,38.49,38.49,500.0,34.2021,34.2021,34.1754,34.1754,500.0
2013-08-22 13:30:00,38.49,38.49,38.49,38.49,0.0,34.1754,34.1754,34.1754,34.1754,0.0
2013-08-22 13:35:00,38.49,38.51,38.49,38.51,200.0,34.1754,34.1932,34.1754,34.1932,200.0
2013-08-22 13:40:00,38.52,38.52,38.52,38.52,900.0,34.2021,34.2021,34.2021,34.2021,900.0
2013-08-22 13:45:00,38.49,38.49,38.49,38.49,100.0,34.1754,34.1754,34.1754,34.1754,100.0
2013-08-22 13:50:00,38.5,38.56,38.5,38.56,700.0,34.1843,34.2376,34.1843,34.2376,700.0
2013-08-22 13:55:00,38.56,38.56,38.53,38.53,1500.0,34.2376,34.2376,34.2109,34.2109,1500.0
2013-08-22 14:00:00,38.53,38.53,38.53,38.53,0.0,34.2109,34.2109,34.2109,34.2109,0.0
2013-08-22 14:05:00,38.52,38.54,38.52,38.54,300.0,34.2021,34.2198,34.2021,34.2198,300.0
2013-08-22 14:10:00,38.54,38.54,38.46,38.48,1500.0,34.2198,34.2198,34.1488,34.1666,1500.0
2013-08-22 14:15:00,38.46,38.48,38.46,38.48,3800.0,34.1488,34.1666,34.1488,34.1666,3800.0
2013-08-22 14:20:00,38.48,38.48,38.48,38.48,0.0,34.1666,34.1666,34.1666,34.1666,0.0
2013-08-22 14:25:00,38.48,38.49,38.48,38.49,200.0,34.1666,34.1754,34.1666,34.1754,200.0
2013-08-22 14:30:00,38.49,38.51,38.39,38.51,10100.0,34.1754,34.1932,34.0866,34.1932,10100.0
2013-08-22 14:35:00,38.42,38.59,38.42,38.53,13700.0,34.1133,34.2642,34.1133,34.2109,13700.0
2013-08-22 14:40:00,38.56,38.56,38.56,38.56,100.0,34.2376,34.2376,34.2376,34.2376,100.0
2013-08-22 14:45:00,38.62,38.62,38.62,38.62,400.0,34.2909,34.2909,34.2909,34.2909,400.0
2013-08-22 14:50:00,38.62,38.62,38.62,38.62,300.0,34.2909,34.2909,34.2909,34.2909,300.0
2013-08-22 14:55:00,38.64,38.64,38.58,38.58,500.0,34.3086,34.3086,34.2553,34.2553,500.0
2013-08-22 15:00:00,38.6,38.6,38.52,38.53,1300.0,34.2731,34.2731,34.2021,34.2109,1300.0
2013-08-22 15:05:00,38.54,38.54,38.52,38.52,400.0,34.2198,34.2198,34.2021,34.2021,400.0
2013-08-22 15:10:00,38.55,38.58,38.55,38.58,1000.0,34.2287,34.2553,34.2287,34.2553,1000.0
2013-08-22 15:15:00,38.65,38.65,38.6,38.6,800.0,34.3175,34.3175,34.2731,34.2731,800.0
2013-08-22 15:20:00,38.6,38.6,38.58,38.59,700.0,34.2731,34.2731,34.2553,34.2642,700.0
2013-08-22 15:25:00,38.63,38.73,38.63,38.68,2300.0,34.2997,34.3885,34.2997,34.3441,2300.0
2013-08-22 15:30:00,38.68,38.68,38.55,38.55,5300.0,34.3441,34.3441,34.2287,34.2287,5300.0
2013-08-22 15:35:00,38.55,38.59,38.52,38.55,6400.0,34.2287,34.2642,34.2021,34.2287,6400.0
2013-08-22 15:40:00,38.55,38.55,38.46,38.46,8300.0,34.2287,34.2287,34.1488,34.1488,8300.0
2013-08-22 15:45:00,38.48,38.5,38.44,38.46,10000.0,34.1666,34.1843,34.131,34.1488,10000.0
2013-08-22 15:50:00,38.46,38.48,38.4,38.41,10500.0,34.1488,34.1666,34.0955,34.1044,10500.0
2013-08-22 15:55:00,38.42,38.51,38.4,38.5,28400.0,34.1133,34.1932,34.0955,34.1843,28400.0
2013-08-23 09:30:00,38.53,38.63,38.53,38.57,1900.0,34.2109,34.2997,34.2109,34.2465,1900.0
2013-08-23 09:35:00,38.57,38.57,38.44,38.52,1500.0,34.2465,34.2465,34.131,34.2021,1500.0
2013-08-23 09:40:00,38.43,38.43,38.42,38.42,200.0,34.1222,34.1222,34.1133,34.1133,200.0
2013-08-23 09:45:00,38.39,38.47,38.33,38.45,3200.0,34.0866,34.1577,34.0334,34.1399,3200.0
2013-08-23 09:50:00,38.44,38.44,38.29,38.34,2800.0,34.131,34.131,33.9978,34.0422,2800.0
2013-08-23 09:55:00,38.36,38.39,38.26,38.38,21500.0,34.06,34.0866,33.9712,34.0778,21500.0
2013-08-23 10:00:00,38.35,38.41,38.25,38.34,8800.0,34.0511,34.1044,33.9623,34.0422,8800.0
2013-08-23 10:05:00,38.34,38.34,38.3,38.3,1000.0,34.0422,34.0422,34.0067,34.0067,1000.0
2013-08-23 10:10:00,38.28,38.36,38.28,38.33,1400.0,33.989,34.06,33.989,34.0334,1400.0
2013-08-23 10:15:00,38.36,38.39,38.34,38.37,3700.0,34.06,34.0866,34.0422,34.0689,3700.0
2013-08-23 10:20:00,38.34,38.34,38.21,38.24,10200.0,34.0422,34.0422,33.9268,33.9535,10200.0
2013-08-23 10:25:00,38.22,38.26,38.22,38.25,2200.0,33.9357,33.9712,33.9357,33.9623,2200.0
2013-08-23 10:30:00,38.25,38.25,38.24,38.25,500.0,33.9623,33.9623,33.9535,33.9623,500.0
2013-08-23 10:35:00,38.25,38.28,38.22,38.22,4500.0,33.9623,33.989,33.9357,33.9357,4500.0
2013-08-23 10:40:00,38.26,38.31,38.26,38.31,800.0,33.9712,34.0156,33.9712,34.0156,800.0
2013-08-23 10:45:00,38.24,38.26,38.24,38.26,1400.0,33.9535,33.9712,33.9535,33.9712,1400.0
2013-08-23 10:50:00,38.3,38.35,38.3,38.35,2800.0,34.0067,34.0511,34.0067,34.0511,2800.0
2013-08-23 10:55:00,38.38,38.44,38.38,38.43,2200.0,34.0778,34.131,34.0778,34.1222,2200.0
2013-08-23 11:00:00,38.45,38.45,38.38,38.39,2800.0,34.1399,34.1399,34.0778,34.0866,2800.0
2013-08-23 11:05:00,38.39,38.39,38.3,38.3,1500.0,34.0866,34.0866,34.0067,34.0067,1500.0
2013-08-23 11:10:00,38.28,38.38,38.27,38.35,11900.0,33.989,34.0778,33.9801,34.0511,11900.0
2013-08-23 11:15:00,38.35,38.37,38.34,38.34,4700.0,34.0511,34.0689,34.0422,34.0422,4700.0
2013-08-23 11:20:00,38.34,38.34,38.3,38.3,3600.0,34.0422,34.0422,34.0067,34.0067,3600.0
2013-08-23 11:25:00,38.3,38.31,38.3,38.3,700.0,34.0067,34.0156,34.0067,34.0067,700.0
2013-08-23 11:30:00,38.3,38.3,38.3,38.3,1300.0,34.0067,34.0067,34.0067,34.0067,1300.0
2013-08-23 11:35:00,38.32,38.36,38.32,38.35,1700.0,34.0245,34.06,34.0245,34.0511,1700.0
2013-08-23 11:40:00,38.35,38.35,38.34,38.34,800.0,34.0511,34.0511,34.0422,34.0422,800.0
2013-08-23 11:45:00,38.35,38.38,38.35,38.38,700.0,34.0511,34.0778,34.0511,34.0778,700.0
2013-08-23 11:50:00,38.39,38.39,38.39,38.39,400.0,34.0866,34.0866,34.0866,34.0866,400.0
2013-08-23 11:55:00,38.39,38.39,38.34,38.34,2000.0,34.0866,34.0866,34.0422,34.0422,2000.0
2013-08-23 12:00:00,38.36,38.36,38.35,38.35,400.0,34.06,34.06,34.0511,34.0511,400.0
2013-08-23 12:05:00,38.39,38.42,38.38,38.4,1600.0,34.0866,34.1133,34.0778,34.0955,1600.0
2013-08-23 12:10:00,38.37,38.38,38.35,38.38,1500.0,34.0689,34.0778,34.0511,34.0778,1500.0
2013-08-23 12:15:00,38.38,38.38,38.38,38.38,200.0,34.0778,34.0778,34.0778,34.0778,200.0
2013-08-23 12:20:00,38.38,38.38,38.38,38.38,0.0,34.0778,34.0778,34.0778,34.0778,0.0
2013-08-23 12:25:00,38.4,38.42,38.38,38.42,4300.0,34.0955,34.1133,34.0778,34.1133,4300.0
2013-08-23 12:30:00,38.42,38.44,38.39,38.39,10900.0,34.1133,34.131,34.0866,34.0866,10900.0
2013-08-23 12:35:00,38.39,38.42,38.38,38.4,6100.0,34.0866,34.1133,34.0778,34.0955,6100.0
2013-08-23 12:40:00,38.42,38.45,38.39,38.39,3000.0,34.1133,34.1399,34.0866,34.0866,3000.0
2013-08-23 12:45:00,38.38,38.42,38.37,38.41,3300.0,34.0778,34.1133,34.0689,34.1044,3300.0
2013-08-23 12:50:00,38.4,38.44,38.4,38.44,2400.0,34.0955,34.131,34.0955,34.131,2400.0
2013-08-23 12:55:00,38.43,38.47,38.43,38.47,2400.0,34.1222,34.1577,34.1222,34.1577,2400.0
2013-08-23 13:00:00,38.48,38.51,38.42,38.49,25200.0,34.1666,34.1932,34.1133,34.1754,25200.0
2013-08-23 13:05:00,38.49,38.53,38.48,38.53,7400.0,34.1754,34.2109,34.1666,34.2109,7400.0
2013-08-23 13:10:00,38.5,38.52,38.5,38.52,12800.0,34.1843,34.2021,34.1843,34.2021,12800.0
2013-08-23 13:15:00,38.52,38.55,38.52,38.55,1300.0,34.2021,34.2287,34.2021,34.2287,1300.0
2013-08-23 13:20:00,38.55,38.56,38.55,38.56,600.0,34.2287,34.2376,34.2287,34.2376,600.0
2013-08-23 13:25:00,38.56,38.56,38.53,38.53,2100.0,34.2376,34.2376,34.2109,34.2109,2100.0
2013-08-23 13:30:00,38.53,38.53,38.5,38.5,300.0,34.2109,34.2109,34.1843,34.1843,300.0
2013-08-23 13:35:00,38.5,38.5,38.46,38.46,1800.0,34.1843,34.1843,34.1488,34.1488,1800.0
2013-08-23 13:40:00,38.47,38.49,38.47,38.49,1600.0,34.1577,34.1754,34.1577,34.1754,1600.0
2013-08-23 13:45:00,38.48,38.48,38.47,38.48,500.0,34.1666,34.1666,34.1577,34.1666,500.0
2013-08-23 13:50:00,38.48,38.48,38.48,38.48,500.0,34.1666,34.1666,34.1666,34.1666,500.0
2013-08-23 13:55:00,38.49,38.49,38.47,38.47,1300.0,34.1754,34.1754,34.1577,34.1577,1300.0
2013-08-23 14:00:00,38.48,38.48,38.47,38.48,600.0,34.1666,34.1666,34.1577,34.1666,600.0
2013-08-23 14:05:00,38.48,38.49,38.45,38.48,1700.0,34.1666,34.1754,34.1399,34.1666,1700.0
2013-08-23 14:10:00,38.48,38.48,38.46,38.46,700.0,34.1666,34.1666,34.1488,34.1488,700.0
2013-08-23 14:15:00,38.46,38.46,38.46,38.46,800.0,34.1488,34.1488,34.1488,34.1488,800.0
2013-08-23 14:20:00,38.46,38.46,38.44,38.44,1200.0,34.1488,34.1488,34.131,34.131,1200.0
2013-08-23 14:25:00,38.46,38.46,38.46,38.46,600.0,34.1488,34.1488,34.1488,34.1488,600.0
2013-08-23 14:30:00,38.44,38.45,38.42,38.42,2100.0,34.131,34.1399,34.1133,34.1133,2100.0
2013-08-23 14:35:00,38.41,38.45,38.41,38.45,1700.0,34.1044,34.1399,34.1044,34.1399,1700.0
2013-08-23 14:40:00,38.44,38.44,38.44,38.44,500.0,34.131,34.131,34.131,34.131,500.0
2013-08-23 14:45:00,38.43,38.44,38.41,38.43,3000.0,34.1222,34.131,34.1044,34.1222,3000.0
2013-08-23 14:50:00,38.43,38.43,38.43,38.43,100.0,34.1222,34.1222,34.1222,34.1222,100.0
2013-08-23 14:55:00,38.43,38.43,38.42,38.43,2100.0,34.1222,34.1222,34.1133,34.1222,2100.0
2013-08-23 15:00:00,38.43,38.44,38.42,38.42,3900.0,34.1222,34.131,34.1133,34.1133,3900.0
2013-08-23 15:05:00,38.43,38.44,38.43,38.43,700.0,34.1222,34.131,34.1222,34.1222,700.0
2013-08-23 15:10:00,38.44,38.45,38.43,38.45,3300.0,34.131,34.1399,34.1222,34.1399,3300.0
2013-08-23 15:15:00,38.44,38.44,38.42,38.44,4000.0,34.131,34.131,34.1133,34.131,4000.0
2013-08-23 15:20:00,38.44,38.45,38.44,38.44,4100.0,34.131,34.1399,34.131,34.131,4100.0
2013-08-23 15:25:00,38.44,38.45,38.42,38.42,3300.0,34.131,34.1399,34.1133,34.1133,3300.0
2013-08-23 15:30:00,38.43,38.43,38.41,38.43,5100.0,34.1222,34.1222,34.1044,34.1222,5100.0
2013-08-23 15:35:00,38.42,38.43,38.42,38.43,3500.0,34.1133,34.1222,34.1133,34.1222,3500.0
2013-08-23 15:40:00,38.44,38.47,38.43,38.47,5500.0,34.131,34.1577,34.1222,34.1577,5500.0
2013-08-23 15:45:00,38.48,38.5,38.46,38.47,11700.0,34.1666,34.1843,34.1488,34.1577,11700.0
2013-08-23 15:50:00,38.48,38.5,38.47,38.48,7300.0,34.1666,34.1843,34.1577,34.1666,7300.0
2013-08-23 15:55:00,38.48,38.51,38.45,38.47,23800.0,34.1666,34.1932,34.1399,34.1577,23800.0
2013-08-26 09:30:00,38.44,38.57,38.44,38.55,5700.0,34.131,34.2465,34.131,34.2287,5700.0
2013-08-26 09:35:00,38.53,38.59,38.47,38.47,4400.0,34.2109,34.2642,34.1577,34.1577,4400.0
2013-08-26 09:40:00,38.47,38.5,38.47,38.5,2500.0,34.1577,34.1843,34.1577,34.1843,2500.0
2013-08-26 09:45:00,38.53,38.59,38.52,38.59,800.0,34.2109,34.2642,34.2021,34.2642,800.0
2013-08-26 09:50:00,38.57,38.61,38.56,38.59,900.0,34.2465,34.282,34.2376,34.2642,900.0
2013-08-26 09:55:00,38.54,38.55,38.52,38.52,2300.0,34.2198,34.2287,34.2021,34.2021,2300.0
2013-08-26 10:00:00,38.5,38.57,38.5,38.56,1500.0,34.1843,34.2465,34.1843,34.2376,1500.0
2013-08-26 10:05:00,38.56,38.57,38.55,38.57,400.0,34.2376,34.2465,34.2287,34.2465,400.0
2013-08-26 10:10:00,38.58,38.61,38.57,38.61,1000.0,34.2553,34.282,34.2465,34.282,1000.0
2013-08-26 10:15:00,38.65,38.65,38.59,38.61,900.0,34.3175,34.3175,34.2642,34.282,900.0
2013-08-26 10:20:00,38.58,38.65,38.58,38.64,3000.0,34.2553,34.3175,34.2553,34.3086,3000.0
2013-08-26 10:25:00,38.66,38.67,38.6,38.65,7400.0,34.3264,34.3353,34.2731,34.3175,7400.0
2013-08-26 10:30:00,38.65,38.68,38.62,38.65,8300.0,34.3175,34.3441,34.2909,34.3175,8300.0
2013-08-26 10:35:00,38.65,38.68,38.63,38.68,3500.0,34.3175,34.3441,34.2997,34.3441,3500.0
2013-08-26 10:40:00,38.69,38.72,38.65,38.67,26100.0,34.353,34.3796,34.3175,34.3353,26100.0
2013-08-26 10:45:00,38.68,38.71,38.65,38.69,27600.0,34.3441,34.3708,34.3175,34.353,27600.0
2013-08-26 10:50:00,38.69,38.7,38.63,38.68,29000.0,34.353,34.3619,34.2997,34.3441,29000.0
2013-08-26 10:55:00,38.67,38.73,38.65,38.73,8800.0,34.3353,34.3885,34.3175,34.3885,8800.0
2013-08-26 11:00:00,38.73,38.75,38.69,38.7,8000.0,34.3885,34.4063,34.353,34.3619,8000.0
2013-08-26 11:05:00,38.69,38.72,38.67,38.71,5200.0,34.353,34.3796,34.3353,34.3708,5200.0
2013-08-26 11:10:00,38.71,38.71,38.65,38.66,11700.0,34.3708,34.3708,34.3175,34.3264,11700.0
2013-08-26 11:15:00,38.67,38.67,38.64,38.65,3900.0,34.3353,34.3353,34.3086,34.3175,3900.0
2013-08-26 11:20:00,38.62,38.65,38.62,38.65,600.0,34.2909,34.3175,34.2909,34.3175,600.0
2013-08-26 11:25:00,38.66,38.68,38.65,38.68,3800.0,34.3264,34.3441,34.3175,34.3441,3800.0
2013-08-26 11:30:00,38.69,38.71,38.68,38.68,1500.0,34.353,34.3708,34.3441,34.3441,1500.0
2013-08-26 11:35:00,38.67,38.67,38.66,38.67,900.0,34.3353,34.3353,34.3264,34.3353,900.0
2013-08-26 11:40:00,38.67,38.67,38.66,38.66,2100.0,34.3353,34.3353,34.3264,34.3264,2100.0
2013-08-26 11:45:00,38.66,38.68,38.66,38.67,1800.0,34.3264,34.3441,34.3264,34.3353,1800.0
2013-08-26 11:50:00,38.69,38.69,38.68,38.69,400.0,34.353,34.353,34.3441,34.353,400.0
2013-08-26 11:55:00,38.7,38.7,38.7,38.7,100.0,34.3619,34.3619,34.3619,34.3619,100.0
2013-08-26 12:00:00,38.69,38.72,38.69,38.7,7300.0,34.353,34.3796,34.353,34.3619,7300.0
2013-08-26 12:05:00,38.68,38.68,38.67,38.67,1100.0,34.3441,34.3441,34.3353,34.3353,1100.0
2013-08-26 12:10:00,38.67,38.69,38.67,38.69,3300.0,34.3353,34.353,34.3353,34.353,3300.0
2013-08-26 12:15:00,38.68,38.68,38.67,38.68,1700.0,34.3441,34.3441,34.3353,34.3441,1700.0
2013-08-26 12:20:00,38.7,38.72,38.7,38.71,2100.0,34.3619,34.3796,34.3619,34.3708,2100.0
2013-08-26 12:25:00,38.68,38.68,38.67,38.67,400.0,34.3441,34.3441,34.3353,34.3353,400.0
2013-08-26 12:30:00,38.67,38.7,38.67,38.69,1400.0,34.3353,34.3619,34.3353,34.353,1400.0
2013-08-26 12:35:00,38.67,38.68,38.67,38.67,700.0,34.3353,34.3441,34.3353,34.3353,700.0
2013-08-26 12:40:00,38.65,38.67,38.64,38.67,3600.0,34.3175,34.3353,34.3086,34.3353,3600.0
2013-08-26 12:45:00,38.67,38.68,38.66,38.68,7600.0,34.3353,34.3441,34.3264,34.3441,7600.0
2013-08-26 12:50:00,38.69,38.69,38.69,38.69,1100.0,34.353,34.353,34.353,34.353,1100.0
2013-08-26 12:55:00,38.67,38.71,38.67,38.7,1300.0,34.3353,34.3708,34.3353,34.3619,1300.0
2013-08-26 13:00:00,38.7,38.71,38.7,38.71,500.0,34.3619,34.3708,34.3619,34.3708,500.0
2013-08-26 13:05:00,38.71,38.73,38.7,38.73,3100.0,34.3708,34.3885,34.3619,34.3885,3100.0
2013-08-26 13:10:00,38.73,38.78,38.73,38.76,6600.0,34.3885,34.4329,34.3885,34.4152,6600.0
2013-08-26 13:15:00,38.76,38.77,38.75,38.75,900.0,34.4152,34.424,34.4063,34.4063,900.0
2013-08-26 13:20:00,38.75,38.75,38.74,38.75,700.0,34.4063,34.4063,34.3974,34.4063,700.0
2013-08-26 13:25:00,38.75,38.76,38.73,38.76,1900.0,34.4063,34.4152,34.3885,34.4152,1900.0
2013-08-26 13:30:00,38.76,38.76,38.75,38.76,800.0,34.4152,34.4152,34.4063,34.4152,800.0
2013-08-26 13:35:00,38.76,38.76,38.73,38.75,2700.0,34.4152,34.4152,34.3885,34.4063,2700.0
2013-08-26 13:40:00,38.74,38.75,38.73,38.74,1100.0,34.3974,34.4063,34.3885,34.3974,1100.0
2013-08-26 13:45:00,38.74,38.77,38.73,38.76,2700.0,34.3974,34.424,34.3885,34.4152,2700.0
2013-08-26 13:50:00,38.75,38.75,38.73,38.75,5900.0,34.4063,34.4063,34.3885,34.4063,5900.0
2013-08-26 13:55:00,38.76,38.77,38.76,38.77,2500.0,34.4152,34.424,34.4152,34.424,2500.0
2013-08-26 14:00:00,38.77,38.82,38.75,38.82,2200.0,34.424,34.4684,34.4063,34.4684,2200.0
2013-08-26 14:05:00,38.78,38.78,38.77,38.78,900.0,34.4329,34.4329,34.424,34.4329,900.0
2013-08-26 14:10:00,38.77,38.78,38.77,38.77,700.0,34.424,34.4329,34.424,34.424,700.0
2013-08-26 14:15:00,38.78,38.78,38.77,38.78,2900.0,34.4329,34.4329,34.424,34.4329,2900.0
2013-08-26 14:20:00,38.78,38.79,38.78,38.78,1000.0,34.4329,34.4418,34.4329,34.4329,1000.0
2013-08-26 14:25:00,38.77,38.77,38.76,38.77,700.0,34.424,34.424,34.4152,34.424,700.0
2013-08-26 14:30:00,38.77,38.82,38.77,38.81,800.0,34.424,34.4684,34.424,34.4596,800.0
2013-08-26 14:35:00,38.8,38.81,38.78,38.78,16900.0,34.4507,34.4596,34.4329,34.4329,16900.0
2013-08-26 14:40:00,38.78,38.79,38.77,38.78,4300.0,34.4329,34.4418,34.424,34.4329,4300.0
2013-08-26 14:45:00,38.77,38.77,38.76,38.76,2700.0,34.424,34.424,34.4152,34.4152,2700.0
2013-08-26 14:50:00,38.75,38.77,38.75,38.77,1900.0,34.4063,34.424,34.4063,34.424,1900.0
2013-08-26 14:55:00,38.81,38.82,38.78,38.81,3500.0,34.4596,34.4684,34.4329,34.4596,3500.0
2013-08-26 15:00:00,38.81,38.82,38.77,38.77,6000.0,34.4596,34.4684,34.424,34.424,6000.0
2013-08-26 15:05:00,38.76,38.76,38.74,38.74,8300.0,34.4152,34.4152,34.3974,34.3974,8300.0
2013-08-26 15:10:00,38.74,38.74,38.65,38.65,8600.0,34.3974,34.3974,34.3175,34.3175,8600.0
2013-08-26 15:15:00,38.65,38.66,38.62,38.65,10200.0,34.3175,34.3264,34.2909,34.3175,10200.0
2013-08-26 15:20:00,38.64,38.66,38.61,38.64,12100.0,34.3086,34.3264,34.282,34.3086,12100.0
2013-08-26 15:25:00,38.63,38.65,38.58,38.65,17300.0,34.2997,34.3175,34.2553,34.3175,17300.0
2013-08-26 15:30:00,38.64,38.68,38.64,38.67,12600.0,34.3086,34.3441,34.3086,34.3353,12600.0
2013-08-26 15:35:00,38.67,38.7,38.64,38.65,10300.0,34.3353,34.3619,34.3086,34.3175,10300.0
2013-08-26 15:40:00,38.65,38.69,38.62,38.66,13000.0,34.3175,34.353,34.2909,34.3264,13000.0
2013-08-26 15:45:00,38.66,38.66,38.61,38.61,17800.0,34.3264,34.3264,34.282,34.282,17800.0
2013-08-26 15:50:00,38.63,38.64,38.59,38.62,14900.0,34.2997,34.3086,34.2642,34.2909,14900.0
2013-08-26 15:55:00,38.62,38.63,38.55,38.61,28200.0,34.2909,34.2997,34.2287,34.282,28200.0
2013-08-27 09:30:00,38.17,38.17,38.14,38.14,3300.0,33.8913,33.8913,33.8647,33.8647,3300.0
2013-08-27 09:35:00,38.14,38.19,38.12,38.18,1700.0,33.8647,33.9091,33.8469,33.9002,1700.0
2013-08-27 09:40:00,38.18,38.18,38.01,38.01,2600.0,33.9002,33.9002,33.7492,33.7492,2600.0
2013-08-27 09:45:00,38.0,38.01,37.85,37.9,8500.0,33.7404,33.7492,33.6072,33.6516,8500.0
2013-08-27 09:50:00,37.88,37.94,37.82,37.83,69000.0,33.6338,33.6871,33.5805,33.5894,69000.0
2013-08-27 09:55:00,37.83,37.83,37.77,37.79,6700.0,33.5894,33.5894,33.5361,33.5539,6700.0
2013-08-27 10:00:00,37.8,37.84,37.77,37.79,4900.0,33.5628,33.5983,33.5361,33.5539,4900.0
2013-08-27 10:05:00,37.79,37.84,37.79,37.8,900.0,33.5539,33.5983,33.5539,33.5628,900.0
2013-08-27 10:10:00,37.81,37.86,37.81,37.83,3100.0,33.5717,33.6161,33.5717,33.5894,3100.0
2013-08-27 10:15:00,37.83,37.84,37.79,37.8,3900.0,33.5894,33.5983,33.5539,33.5628,3900.0
2013-08-27 10:20:00,37.78,37.8,37.75,37.78,3400.0,33.545,33.5628,33.5184,33.545,3400.0
2013-08-27 10:25:00,37.77,37.79,37.7,37.74,28600.0,33.5361,33.5539,33.474,33.5095,28600.0
2013-08-27 10:30:00,37.74,37.77,37.71,37.71,16800.0,33.5095,33.5361,33.4829,33.4829,16800.0
2013-08-27 10:35:00,37.7,37.77,37.7,37.74,3000.0,33.474,33.5361,33.474,33.5095,3000.0
2013-08-27 10:40:00,37.75,37.78,37.75,37.78,900.0,33.5184,33.545,33.5184,33.545,900.0
2013-08-27 10:45:00,37.8,37.8,37.75,37.75,1500.0,33.5628,33.5628,33.5184,33.5184,1500.0
2013-08-27 10:50:00,37.75,37.78,37.72,37.78,4300.0,33.5184,33.545,33.4917,33.545,4300.0
2013-08-27 10:55:00,37.75,37.77,37.74,37.76,10400.0,33.5184,33.5361,33.5095,33.5273,10400.0
2013-08-27 11:00:00,37.77,37.78,37.73,37.78,3800.0,33.5361,33.545,33.5006,33.545,3800.0
2013-08-27 11:05:00,37.75,37.76,37.75,37.75,2200.0,33.5184,33.5273,33.5184,33.5184,2200.0
2013-08-27 11:10:00,37.75,37.76,37.74,37.75,1300.0,33.5184,33.5273,33.5095,33.5184,1300.0
2013-08-27 11:15:00,37.76,37.85,37.76,37.85,2400.0,33.5273,33.6072,33.5273,33.6072,2400.0
2013-08-27 11:20:00,37.85,37.86,37.82,37.82,800.0,33.6072,33.6161,33.5805,33.5805,800.0
2013-08-27 11:25:00,37.83,37.87,37.83,37.85,1300.0,33.5894,33.6249,33.5894,33.6072,1300.0
2013-08-27 11:30:00,37.87,37.89,37.82,37.85,13100.0,33.6249,33.6427,33.5805,33.6072,13100.0
2013-08-27 11:35:00,37.84,37.84,37.8,37.8,3300.0,33.5983,33.5983,33.5628,33.5628,3300.0
2013-08-27 11:40:00,37.8,37.82,37.75,37.77,19100.0,33.5628,33.5805,33.5184,33.5361,19100.0
2013-08-27 11:45:00,37.73,37.8,37.73,37.8,17900.0,33.5006,33.5628,33.5006,33.5628,17900.0
2013-08-27 11:50:00,37.79,37.85,37.79,37.81,15800.0,33.5539,33.6072,33.5539,33.5717,15800.0
2013-08-27 11:55:00,37.81,37.84,37.74,37.78,18400.0,33.5717,33.5983,33.5095,33.545,18400.0
2013-08-27 12:00:00,37.79,37.82,37.76,37.77,11900.0,33.5539,33.5805,33.5273,33.5361,11900.0
2013-08-27 12:05:00,37.78,37.81,37.78,37.78,6300.0,33.545,33.5717,33.545,33.545,6300.0
2013-08-27 12:10:00,37.79,37.84,37.79,37.84,1500.0,33.5539,33.5983,33.5539,33.5983,1500.0
2013-08-27 12:15:00,37.85,37.85,37.81,37.82,2400.0,33.6072,33.6072,33.5717,33.5805,2400.0
2013-08-27 12:20:00,37.82,37.82,37.82,37.82,300.0,33.5805,33.5805,33.5805,33.5805,300.0
2013-08-27 12:25:00,37.8,37.84,37.79,37.84,1600.0,33.5628,33.5983,33.5539,33.5983,1600.0
2013-08-27 12:30:00,37.84,37.85,37.84,37.85,400.0,33.5983,33.6072,33.5983,33.6072,400.0
2013-08-27 12:35:00,37.85,37.87,37.85,37.87,1400.0,33.6072,33.6249,33.6072,33.6249,1400.0
2013-08-27 12:40:00,37.83,37.87,37.8,37.83,13600.0,33.5894,33.6249,33.5628,33.5894,13600.0
2013-08-27 12:45:00,37.84,37.84,37.81,37.82,4600.0,33.5983,33.5983,33.5717,33.5805,4600.0
2013-08-27 12:50:00,37.82,37.84,37.81,37.84,5300.0,33.5805,33.5983,33.5717,33.5983,5300.0
2013-08-27 12:55:00,37.83,37.85,37.8,37.8,3800.0,33.5894,33.6072,33.5628,33.5628,3800.0
2013-08-27 13:00:00,37.8,37.8,37.77,37.79,4000.0,33.5628,33.5628,33.5361,33.5539,4000.0
2013-08-27 13:05:00,37.8,37.82,37.8,37.8,600.0,33.5628,33.5805,33.5628,33.5628,600.0
2013-08-27 13:10:00,37.82,37.82,37.82,37.82,1300.0,33.5805,33.5805,33.5805,33.5805,1300.0
2013-08-27 13:15:00,37.81,37.82,37.79,37.79,3000.0,33.5717,33.5805,33.5539,33.5539,3000.0
2013-08-27 13:20:00,37.8,37.8,37.76,37.78,3300.0,33.5628,33.5628,33.5273,33.545,3300.0
2013-08-27 13:25:00,37.76,37.77,37.73,37.75,11300.0,33.5273,33.5361,33.5006,33.5184,11300.0
2013-08-27 13:30:00,37.76,37.78,37.75,37.78,1200.0,33.5273,33.545,33.5184,33.545,1200.0
2013-08-27 13:35:00,37.79,37.83,37.79,37.8,1900.0,33.5539,33.5894,33.5539,33.5628,1900.0
2013-08-27 13:40:00,37.8,37.83,37.8,37.8,500.0,33.5628,33.5894,33.5628,33.5628,500.0
2013-08-27 13:45:00,37.83,37.85,37.81,37.85,500.0,33.5894,33.6072,33.5717,33.6072,500.0
2013-08-27 13:50:00,37.84,37.85,37.81,37.81,1600.0,33.5983,33.6072,33.5717,33.5717,1600.0
2013-08-27 13:55:00,37.82,37.82,37.8,37.82,1000.0,33.5805,33.5805,33.5628,33.5805,1000.0
2013-08-27 14:00:00,37.81,37.81,37.78,37.79,3800.0,33.5717,33.5717,33.545,33.5539,3800.0
2013-08-27 14:05:00,37.79,37.81,37.77,37.77,3100.0,33.5539,33.5717,33.5361,33.5361,3100.0
2013-08-27 14:10:00,37.78,37.8,37.75,37.77,5200.0,33.545,33.5628,33.5184,33.5361,5200.0
2013-08-27 14:15:00,37.75,37.78,37.75,37.75,1000.0,33.5184,33.545,33.5184,33.5184,1000.0
2013-08-27 14:20:00,37.78,37.79,37.74,37.74,5500.0,33.545,33.5539,33.5095,33.5095,5500.0
2013-08-27 14:25:00,37.76,37.76,37.71,37.75,2200.0,33.5273,33.5273,33.4829,33.5184,2200.0
2013-08-27 14:30:00,37.75,37.77,37.74,37.75,6600.0,33.5184,33.5361,33.5095,33.5184,6600.0
2013-08-27 14:35:00,37.75,37.78,37.71,37.76,4600.0,33.5184,33.545,33.4829,33.5273,4600.0
2013-08-27 14:40:00,37.75,37.83,37.75,37.82,4500.0,33.5184,33.5894,33.5184,33.5805,4500.0
2013-08-27 14:45:00,37.82,37.82,37.76,37.8,1300.0,33.5805,33.5805,33.5273,33.5628,1300.0
2013-08-27 14:50:00,37.76,37.78,37.72,37.73,7300.0,33.5273,33.545,33.4917,33.5006,7300.0
2013-08-27 14:55:00,37.73,37.78,37.73,37.77,3600.0,33.5006,33.545,33.5006,33.5361,3600.0
2013-08-27 15:00:00,37.76,37.81,37.73,37.8,3900.0,33.5273,33.5717,33.5006,33.5628,3900.0
2013-08-27 15:05:00,37.81,37.81,37.77,37.78,3300.0,33.5717,33.5717,33.5361,33.545,3300.0
2013-08-27 15:10:00,37.78,37.78,37.71,37.74,7300.0,33.545,33.545,33.4829,33.5095,7300.0
2013-08-27 15:15:00,37.74,37.74,37.69,37.7,4200.0,33.5095,33.5095,33.4651,33.474,4200.0
2013-08-27 15:20:00,37.68,37.69,37.63,37.63,4600.0,33.4562,33.4651,33.4118,33.4118,4600.0
2013-08-27 15:25:00,37.64,37.64,37.57,37.63,3500.0,33.4207,33.4207,33.3586,33.4118,3500.0
2013-08-27 15:30:00,37.6,37.6,37.53,37.53,4000.0,33.3852,33.3852,33.323,33.323,4000.0
2013-08-27 15:35:00,37.53,37.59,37.52,37.56,8900.0,33.323,33.3763,33.3142,33.3497,8900.0
2013-08-27 15:40:00,37.56,37.59,37.55,37.57,6300.0,33.3497,33.3763,33.3408,33.3586,6300.0
2013-08-27 15:45:00,37.58,37.62,37.58,37.61,6800.0,33.3674,33.403,33.3674,33.3941,6800.0
2013-08-27 15:50:00,37.62,37.66,37.61,37.63,11900.0,33.403,33.4385,33.3941,33.4118,11900.0
2013-08-27 15:55:00,37.63,37.63,37.56,37.57,52700.0,33.4118,33.4118,33.3497,33.3586,52700.0
2013-08-28 09:30:00,37.54,37.62,37.54,37.61,1900.0,33.3319,33.403,33.3319,33.3941,1900.0
2013-08-28 09:35:00,37.62,37.77,37.59,37.73,2100.0,33.403,33.5361,33.3763,33.5006,2100.0
2013-08-28 09:40:00,37.74,37.74,37.69,37.73,1200.0,33.5095,33.5095,33.4651,33.5006,1200.0
2013-08-28 09:45:00,37.72,37.78,37.72,37.76,2600.0,33.4917,33.545,33.4917,33.5273,2600.0
2013-08-28 09:50:00,37.78,37.78,37.73,37.75,3700.0,33.545,33.545,33.5006,33.5184,3700.0
2013-08-28 09:55:00,37.73,37.75,37.63,37.68,16500.0,33.5006,33.5184,33.4118,33.4562,16500.0
2013-08-28 10:00:00,37.69,37.86,37.66,37.86,17000.0,33.4651,33.6161,33.4385,33.6161,17000.0
2013-08-28 10:05:00,37.84,37.88,37.82,37.87,5400.0,33.5983,33.6338,33.5805,33.6249,5400.0
2013-08-28 10:10:00,37.86,37.97,37.82,37.97,2200.0,33.6161,33.7137,33.5805,33.7137,2200.0
2013-08-28 10:15:00,37.92,38.0,37.92,37.99,4800.0,33.6693,33.7404,33.6693,33.7315,4800.0
2013-08-28 10:20:00,38.0,38.01,37.96,38.01,3400.0,33.7404,33.7492,33.7048,33.7492,3400.0
2013-08-28 10:25:00,38.0,38.01,37.98,38.0,2700.0,33.7404,33.7492,33.7226,33.7404,2700.0
2013-08-28 10:30:00,38.01,38.02,37.96,38.02,2200.0,33.7492,33.7581,33.7048,33.7581,2200.0
2013-08-28 10:35:00,38.03,38.07,38.01,38.02,2400.0,33.767,33.8025,33.7492,33.7581,2400.0
2013-08-28 10:40:00,38.06,38.06,37.96,37.98,3500.0,33.7936,33.7936,33.7048,33.7226,3500.0
2013-08-28 10:45:00,37.98,38.02,37.97,38.01,320700.0,33.7226,33.7581,33.7137,33.7492,320700.0
2013-08-28 10:50:00,38.01,38.04,38.01,38.03,4000.0,33.7492,33.7759,33.7492,33.767,4000.0
2013-08-28 10:55:00,38.03,38.08,38.03,38.04,5300.0,33.767,33.8114,33.767,33.7759,5300.0
2013-08-28 11:00:00,38.04,38.09,38.04,38.08,5400.0,33.7759,33.8203,33.7759,33.8114,5400.0
2013-08-28 11:05:00,38.09,38.1,38.08,38.1,5100.0,33.8203,33.8291,33.8114,33.8291,5100.0
2013-08-28 11:10:00,38.1,38.16,38.08,38.11,151200.0,33.8291,33.8824,33.8114,33.838,151200.0
2013-08-28 11:15:00,38.11,38.12,38.07,38.09,8600.0,33.838,33.8469,33.8025,33.8203,8600.0
2013-08-28 11:20:00,38.09,38.12,38.08,38.1,6200.0,33.8203,33.8469,33.8114,33.8291,6200.0
2013-08-28 11:25:00,38.09,38.09,38.04,38.09,4900.0,33.8203,33.8203,33.7759,33.8203,4900.0
2013-08-28 11:30:00,38.09,38.09,38.08,38.09,2300.0,33.8203,33.8203,33.8114,33.8203,2300.0
2013-08-28 11:35:00,38.08,38.14,38.08,38.11,3100.0,33.8114,33.8647,33.8114,33.838,3100.0
2013-08-28 11:40:00,38.11,38.15,38.09,38.09,59600.0,33.838,33.8735,33.8203,33.8203,59600.0
2013-08-28 11:45:00,38.11,38.13,38.09,38.11,3600.0,33.838,33.8558,33.8203,33.838,3600.0
2013-08-28 11:50:00,38.11,38.17,38.11,38.17,3100.0,33.838,33.8913,33.838,33.8913,3100.0
2013-08-28 11:55:00,38.17,38.28,38.17,38.28,4900.0,33.8913,33.989,33.8913,33.989,4900.0
2013-08-28 12:00:00,38.26,38.26,38.16,38.16,4200.0,33.9712,33.9712,33.8824,33.8824,4200.0
2013-08-28 12:05:00,38.16,38.2,38.16,38.2,1100.0,33.8824,33.9179,33.8824,33.9179,1100.0
2013-08-28 12:10:00,38.21,38.29,38.21,38.27,4200.0,33.9268,33.9978,33.9268,33.9801,4200.0
2013-08-28 12:15:00,38.29,38.29,38.27,38.27,2200.0,33.9978,33.9978,33.9801,33.9801,2200.0
2013-08-28 12:20:00,38.27,38.29,38.25,38.25,3600.0,33.9801,33.9978,33.9623,33.9623,3600.0
2013-08-28 12:25:00,38.26,38.33,38.26,38.32,3800.0,33.9712,34.0334,33.9712,34.0245,3800.0
2013-08-28 12:30:00,38.32,38.33,38.28,38.29,1500.0,34.0245,34.0334,33.989,33.9978,1500.0
2013-08-28 12:35:00,38.27,38.3,38.27,38.29,3200.0,33.9801,34.0067,33.9801,33.9978,3200.0
2013-08-28 12:40:00,38.3,38.3,38.22,38.22,5000.0,34.0067,34.0067,33.9357,33.9357,5000.0
2013-08-28 12:45:00,38.2,38.25,38.2,38.23,3700.0,33.9179,33.9623,33.9179,33.9446,3700.0
2013-08-28 12:50:00,38.23,38.24,38.2,38.21,4800.0,33.9446,33.9535,33.9179,33.9268,4800.0
2013-08-28 12:55:00,38.21,38.21,38.17,38.17,2200.0,33.9268,33.9268,33.8913,33.8913,2200.0
2013-08-28 13:00:00,38.17,38.19,38.15,38.19,3600.0,33.8913,33.9091,33.8735,33.9091,3600.0
2013-08-28 13:05:00,38.2,38.21,38.19,38.2,3600.0,33.9179,33.9268,33.9091,33.9179,3600.0
2013-08-28 13:10:00,38.2,38.2,38.15,38.15,700.0,33.9179,33.9179,33.8735,33.8735,700.0
2013-08-28 13:15:00,38.16,38.25,38.16,38.25,130100.0,33.8824,33.9623,33.8824,33.9623,130100.0
2013-08-28 13:20:00,38.26,38.29,38.26,38.29,4300.0,33.9712,33.9978,33.9712,33.9978,4300.0
2013-08-28 13:25:00,38.3,38.3,38.25,38.25,3800.0,34.0067,34.0067,33.9623,33.9623,3800.0
2013-08-28 13:30:00,38.26,38.26,38.25,38.26,7500.0,33.9712,33.9712,33.9623,33.9712,7500.0
2013-08-28 13:35:00,38.26,38.29,38.26,38.28,5300.0,33.9712,33.9978,33.9712,33.989,5300.0
2013-08-28 13:40:00,38.28,38.29,38.27,38.28,4500.0,33.989,33.9978,33.9801,33.989,4500.0
2013-08-28 13:45:00,38.24,38.29,38.23,38.29,2400.0,33.9535,33.9978,33.9446,33.9978,2400.0
2013-08-28 13:50:00,38.26,38.29,38.25,38.25,3400.0,33.9712,33.9978,33.9623,33.9623,3400.0
2013-08-28 13:55:00,38.25,38.27,38.23,38.27,2400.0,33.9623,33.9801,33.9446,33.9801,2400.0
2013-08-28 14:00:00,38.28,38.29,38.24,38.24,3400.0,33.989,33.9978,33.9535,33.9535,3400.0
2013-08-28 14:05:00,38.24,38.26,38.24,38.26,4400.0,33.9535,33.9712,33.9535,33.9712,4400.0
2013-08-28 14:10:00,38.26,38.27,38.21,38.26,6200.0,33.9712,33.9801,33.9268,33.9712,6200.0
2013-08-28 14:15:00,38.26,38.27,38.24,38.27,4300.0,33.9712,33.9801,33.9535,33.9801,4300.0
2013-08-28 14:20:00,38.27,38.3,38.27,38.28,8400.0,33.9801,34.0067,33.9801,33.989,8400.0
2013-08-28 14:25:00,38.28,38.28,38.22,38.22,3600.0,33.989,33.989,33.9357,33.9357,3600.0
2013-08-28 14:30:00,38.22,38.22,38.2,38.2,2800.0,33.9357,33.9357,33.9179,33.9179,2800.0
2013-08-28 14:35:00,38.2,38.2,38.13,38.13,3300.0,33.9179,33.9179,33.8558,33.8558,3300.0
2013-08-28 14:40:00,38.15,38.19,38.14,38.17,5400.0,33.8735,33.9091,33.8647,33.8913,5400.0
2013-08-28 14:45:00,38.17,38.2,38.17,38.19,3200.0,33.8913,33.9179,33.8913,33.9091,3200.0
2013-08-28 14:50:00,38.2,38.25,38.2,38.23,3200.0,33.9179,33.9623,33.9179,33.9446,3200.0
2013-08-28 14:55:00,38.23,38.23,38.17,38.18,4300.0,33.9446,33.9446,33.8913,33.9002,4300.0
2013-08-28 15:00:00,38.19,38.21,38.19,38.2,4500.0,33.9091,33.9268,33.9091,33.9179,4500.0
2013-08-28 15:05:00,38.2,38.22,38.19,38.22,4100.0,33.9179,33.9357,33.9091,33.9357,4100.0
2013-08-28 15:10:00,38.27,38.31,38.27,38.31,5800.0,33.9801,34.0156,33.9801,34.0156,5800.0
2013-08-28 15:15:00,38.3,38.3,38.27,38.27,3000.0,34.0067,34.0067,33.9801,33.9801,3000.0
2013-08-28 15:20:00,38.26,38.31,38.26,38.3,4600.0,33.9712,34.0156,33.9712,34.0067,4600.0
2013-08-28 15:25:00,38.3,38.3,38.23,38.23,4300.0,34.0067,34.0067,33.9446,33.9446,4300.0
2013-08-28 15:30:00,38.23,38.25,38.22,38.25,4600.0,33.9446,33.9623,33.9357,33.9623,4600.0
2013-08-28 15:35:00,38.26,38.26,38.22,38.22,2300.0,33.9712,33.9712,33.9357,33.9357,2300.0
2013-08-28 15:40:00,38.22,38.22,38.16,38.16,9100.0,33.9357,33.9357,33.8824,33.8824,9100.0
2013-08-28 15:45:00,38.16,38.17,38.13,38.13,6900.0,33.8824,33.8913,33.8558,33.8558,6900.0
2013-08-28 15:50:00,38.14,38.15,38.09,38.1,7800.0,33.8647,33.8735,33.8203,33.8291,7800.0
2013-08-28 15:55:00,38.09,38.1,38.04,38.1,23500.0,33.8203,33.8291,33.7759,33.8291,23500.0
2013-08-29 09:30:00,37.94,38.1,37.94,38.1,2300.0,33.6871,33.8291,33.6871,33.8291,2300.0
2013-08-29 09:35:00,38.1,38.12,38.07,38.12,1000.0,33.8291,33.8469,33.8025,33.8469,1000.0
2013-08-29 09:40:00,38.2,38.28,38.17,38.2,2300.0,33.9179,33.989,33.8913,33.9179,2300.0
2013-08-29 09:45:00,38.18,38.18,38.12,38.13,1200.0,33.9002,33.9002,33.8469,33.8558,1200.0
2013-08-29 09:50:00,38.14,38.25,38.14,38.22,2100.0,33.8647,33.9623,33.8647,33.9357,2100.0
2013-08-29 09:55:00,38.23,38.23,38.19,38.19,700.0,33.9446,33.9446,33.9091,33.9091,700.0
2013-08-29 10:00:00,38.18,38.19,38.11,38.14,2000.0,33.9002,33.9091,33.838,33.8647,2000.0
2013-08-29 10:05:00,38.15,38.19,38.15,38.18,1000.0,33.8735,33.9091,33.8735,33.9002,1000.0
2013-08-29 10:10:00,38.18,38.33,38.18,38.33,1800.0,33.9002,34.0334,33.9002,34.0334,1800.0
2013-08-29 10:15:00,38.32,38.32,38.29,38.29,1400.0,34.0245,34.0245,33.9978,33.9978,1400.0
2013-08-29 10:20:00,38.29,38.29,38.24,38.24,1800.0,33.9978,33.9978,33.9535,33.9535,1800.0
2013-08-29 10:25:00,38.2,38.2,38.18,38.2,900.0,33.9179,33.9179,33.9002,33.9179,900.0
2013-08-29 10:30:00,38.19,38.23,38.13,38.13,7700.0,33.9091,33.9446,33.8558,33.8558,7700.0
2013-08-29 10:35:00,38.16,38.24,38.16,38.24,2600.0,33.8824,33.9535,33.8824,33.9535,2600.0
2013-08-29 10:40:00,38.25,38.25,38.22,38.22,1100.0,33.9623,33.9623,33.9357,33.9357,1100.0
2013-08-29 10:45:00,38.3,38.3,38.23,38.23,3800.0,34.0067,34.0067,33.9446,33.9446,3800.0
2013-08-29 10:50:00,38.22,38.27,38.22,38.24,8000.0,33.9357,33.9801,33.9357,33.9535,8000.0
2013-08-29 10:55:00,38.24,38.26,38.24,38.24,3500.0,33.9535,33.9712,33.9535,33.9535,3500.0
2013-08-29 11:00:00,38.25,38.25,38.24,38.25,3400.0,33.9623,33.9623,33.9535,33.9623,3400.0
2013-08-29 11:05:00,38.23,38.25,38.22,38.23,4400.0,33.9446,33.9623,33.9357,33.9446,4400.0
2013-08-29 11:10:00,38.21,38.25,38.21,38.25,1200.0,33.9268,33.9623,33.9268,33.9623,1200.0
2013-08-29 11:15:00,38.25,38.32,38.25,38.3,1900.0,33.9623,34.0245,33.9623,34.0067,1900.0
2013-08-29 11:20:00,38.3,38.34,38.3,38.33,3100.0,34.0067,34.0422,34.0067,34.0334,3100.0
2013-08-29 11:25:00,38.33,38.35,38.33,38.35,800.0,34.0334,34.0511,34.0334,34.0511,800.0
2013-08-29 11:30:00,38.35,38.38,38.35,38.37,1300.0,34.0511,34.0778,34.0511,34.0689,1300.0
2013-08-29 11:35:00,38.36,38.38,38.35,38.35,600.0,34.06,34.0778,34.0511,34.0511,600.0
2013-08-29 11:40:00,38.35,38.38,38.34,38.38,1500.0,34.0511,34.0778,34.0422,34.0778,1500.0
2013-08-29 11:45:00,38.38,38.39,38.34,38.36,2100.0,34.0778,34.0866,34.0422,34.06,2100.0
2013-08-29 11:50:00,38.36,38.39,38.36,38.37,2600.0,34.06,34.0866,34.06,34.0689,2600.0
2013-08-29 11:55:00,38.37,38.37,38.32,38.35,1100.0,34.0689,34.0689,34.0245,34.0511,1100.0
2013-08-29 12:00:00,38.33,38.34,38.32,38.32,1500.0,34.0334,34.0422,34.0245,34.0245,1500.0
2013-08-29 12:05:00,38.31,38.32,38.28,38.28,1800.0,34.0156,34.0245,33.989,33.989,1800.0
2013-08-29 12:10:00,38.28,38.29,38.21,38.26,6600.0,33.989,33.9978,33.9268,33.9712,6600.0
2013-08-29 12:15:00,38.25,38.26,38.23,38.26,3000.0,33.9623,33.9712,33.9446,33.9712,3000.0
2013-08-29 12:20:00,38.25,38.27,38.25,38.26,1800.0,33.9623,33.9801,33.9623,33.9712,1800.0
2013-08-29 12:25:00,38.27,38.28,38.27,38.28,200.0,33.9801,33.989,33.9801,33.989,200.0
2013-08-29 12:30:00,38.27,38.27,38.24,38.24,5000.0,33.9801,33.9801,33.9535,33.9535,5000.0
2013-08-29 12:35:00,38.26,38.26,38.21,38.24,7000.0,33.9712,33.9712,33.9268,33.9535,7000.0
2013-08-29 12:40:00,38.24,38.26,38.24,38.26,600.0,33.9535,33.9712,33.9535,33.9712,600.0
2013-08-29 12:45:00,38.25,38.27,38.25,38.27,1100.0,33.9623,33.9801,33.9623,33.9801,1100.0
2013-08-29 12:50:00,38.28,38.32,38.27,38.32,3000.0,33.989,34.0245,33.9801,34.0245,3000.0
2013-08-29 12:55:00,38.32,38.32,38.32,38.32,0.0,34.0245,34.0245,34.0245,34.0245,0.0
2013-08-29 13:00:00,38.31,38.35,38.31,38.34,1000.0,34.0156,34.0511,34.0156,34.0422,1000.0
2013-08-29 13:05:00,38.34,38.39,38.34,38.39,1200.0,34.0422,34.0866,34.0422,34.0866,1200.0
2013-08-29 13:10:00,38.39,38.42,38.39,38.39,1000.0,34.0866,34.1133,34.0866,34.0866,1000.0
2013-08-29 13:15:00,38.39,38.4,38.36,38.36,1000.0,34.0866,34.0955,34.06,34.06,1000.0
2013-08-29 13:20:00,38.36,38.36,38.33,38.35,1600.0,34.06,34.06,34.0334,34.0511,1600.0
2013-08-29 13:25:00,38.32,38.32,38.25,38.28,4200.0,34.0245,34.0245,33.9623,33.989,4200.0
2013-08-29 13:30:00,38.27,38.27,38.25,38.26,500.0,33.9801,33.9801,33.9623,33.9712,500.0
2013-08-29 13:35:00,38.25,38.26,38.24,38.25,1300.0,33.9623,33.9712,33.9535,33.9623,1300.0
2013-08-29 13:40:00,38.25,38.25,38.24,38.24,1300.0,33.9623,33.9623,33.9535,33.9535,1300.0
2013-08-29 13:45:00,38.26,38.29,38.26,38.28,2600.0,33.9712,33.9978,33.9712,33.989,2600.0
2013-08-29 13:50:00,38.3,38.31,38.28,38.28,3500.0,34.0067,34.0156,33.989,33.989,3500.0
2013-08-29 13:55:00,38.29,38.3,38.29,38.3,400.0,33.9978,34.0067,33.9978,34.0067,400.0
2013-08-29 14:00:00,38.3,38.34,38.29,38.34,1300.0,34.0067,34.0422,33.9978,34.0422,1300.0
2013-08-29 14:05:00,38.34,38.35,38.32,38.32,700.0,34.0422,34.0511,34.0245,34.0245,700.0
2013-08-29 14:10:00,38.34,38.34,38.34,38.34,200.0,34.0422,34.0422,34.0422,34.0422,200.0
2013-08-29 14:15:00,38.31,38.33,38.27,38.32,16500.0,34.0156,34.0334,33.9801,34.0245,16500.0
2013-08-29 14:20:00,38.32,38.36,38.32,38.36,1700.0,34.0245,34.06,34.0245,34.06,1700.0
2013-08-29 14:25:00,38.36,38.36,38.34,38.34,1300.0,34.06,34.06,34.0422,34.0422,1300.0
2013-08-29 14:30:00,38.33,38.37,38.33,38.36,1500.0,34.0334,34.0689,34.0334,34.06,1500.0
2013-08-29 14:35:00,38.37,38.43,38.37,38.42,8600.0,34.0689,34.1222,34.0689,34.1133,8600.0
2013-08-29 14:40:00,38.43,38.46,38.41,38.45,6300.0,34.1222,34.1488,34.1044,34.1399,6300.0
2013-08-29 14:45:00,38.42,38.45,38.42,38.42,2200.0,34.1133,34.1399,34.1133,34.1133,2200.0
2013-08-29 14:50:00,38.41,38.41,38.41,38.41,100.0,34.1044,34.1044,34.1044,34.1044,100.0
2013-08-29 14:55:00,38.42,38.42,38.4,38.4,500.0,34.1133,34.1133,34.0955,34.0955,500.0
2013-08-29 15:00:00,38.4,38.4,38.34,38.34,3300.0,34.0955,34.0955,34.0422,34.0422,3300.0
2013-08-29 15:05:00,38.33,38.37,38.32,38.37,6300.0,34.0334,34.0689,34.0245,34.0689,6300.0
2013-08-29 15:10:00,38.38,38.39,38.37,38.39,2500.0,34.0778,34.0866,34.0689,34.0866,2500.0
2013-08-29 15:15:00,38.37,38.4,38.37,38.4,3400.0,34.0689,34.0955,34.0689,34.0955,3400.0
2013-08-29 15:20:00,38.4,38.4,38.37,38.37,5800.0,34.0955,34.0955,34.0689,34.0689,5800.0
2013-08-29 15:25:00,38.35,38.35,38.29,38.29,2100.0,34.0511,34.0511,33.9978,33.9978,2100.0
2013-08-29 15:30:00,38.27,38.27,38.21,38.22,1900.0,33.9801,33.9801,33.9268,33.9357,1900.0
2013-08-29 15:35:00,38.24,38.27,38.23,38.25,3400.0,33.9535,33.9801,33.9446,33.9623,3400.0
2013-08-29 15:40:00,38.27,38.27,38.25,38.27,3700.0,33.9801,33.9801,33.9623,33.9801,3700.0
2013-08-29 15:45:00,38.26,38.27,38.21,38.22,8200.0,33.9712,33.9801,33.9268,33.9357,8200.0
2013-08-29 15:50:00,38.2,38.23,38.2,38.23,5000.0,33.9179,33.9446,33.9179,33.9446,5000.0
2013-08-29 15:55:00,38.22,38.23,38.14,38.17,40900.0,33.9357,33.9446,33.8647,33.8913,40900.0
2013-08-30 09:30:00,38.27,38.27,38.11,38.11,5000.0,33.9801,33.9801,33.838,33.838,5000.0
2013-08-30 09:35:00,38.02,38.03,37.94,38.02,1500.0,33.7581,33.767,33.6871,33.7581,1500.0
2013-08-30 09:40:00,37.94,38.05,37.94,38.01,1000.0,33.6871,33.7848,33.6871,33.7492,1000.0
2013-08-30 09:45:00,37.99,38.06,37.92,38.0,5100.0,33.7315,33.7936,33.6693,33.7404,5100.0
2013-08-30 09:50:00,38.02,38.09,38.02,38.08,1900.0,33.7581,33.8203,33.7581,33.8114,1900.0
2013-08-30 09:55:00,38.13,38.13,38.0,38.05,2300.0,33.8558,33.8558,33.7404,33.7848,2300.0
2013-08-30 10:00:00,38.02,38.03,37.95,37.99,2600.0,33.7581,33.767,33.696,33.7315,2600.0
2013-08-30 10:05:00,38.0,38.0,37.94,37.96,2800.0,33.7404,33.7404,33.6871,33.7048,2800.0
2013-08-30 10:10:00,37.97,37.97,37.94,37.97,2400.0,33.7137,33.7137,33.6871,33.7137,2400.0
2013-08-30 10:15:00,37.96,38.02,37.96,38.01,2300.0,33.7048,33.7581,33.7048,33.7492,2300.0
2013-08-30 10:20:00,38.01,38.01,38.01,38.01,100.0,33.7492,33.7492,33.7492,33.7492,100.0
2013-08-30 10:25:00,38.04,38.05,38.02,38.03,5500.0,33.7759,33.7848,33.7581,33.767,5500.0
2013-08-30 10:30:00,38.03,38.03,37.98,37.99,2100.0,33.767,33.767,33.7226,33.7315,2100.0
2013-08-30 10:35:00,38.0,38.0,37.95,37.95,1000.0,33.7404,33.7404,33.696,33.696,1000.0
2013-08-30 10:40:00,37.91,37.95,37.9,37.93,2600.0,33.6604,33.696,33.6516,33.6782,2600.0
2013-08-30 10:45:00,37.94,37.95,37.91,37.95,1400.0,33.6871,33.696,33.6604,33.696,1400.0
2013-08-30 10:50:00,37.94,37.96,37.93,37.94,2500.0,33.6871,33.7048,33.6782,33.6871,2500.0
2013-08-30 10:55:00,37.94,37.95,37.92,37.92,1400.0,33.6871,33.696,33.6693,33.6693,1400.0
2013-08-30 11:00:00,37.93,37.94,37.9,37.93,2000.0,33.6782,33.6871,33.6516,33.6782,2000.0
2013-08-30 11:05:00,37.93,37.94,37.93,37.93,600.0,33.6782,33.6871,33.6782,33.6782,600.0
2013-08-30 11:10:00,37.93,37.96,37.93,37.95,2700.0,33.6782,33.7048,33.6782,33.696,2700.0
2013-08-30 11:15:00,37.96,37.96,37.92,37.93,2100.0,33.7048,33.7048,33.6693,33.6782,2100.0
2013-08-30 11:20:00,37.9,37.91,37.86,37.88,1500.0,33.6516,33.6604,33.6161,33.6338,1500.0
2013-08-30 11:25:00,37.87,37.9,37.82,37.82,3300.0,33.6249,33.6516,33.5805,33.5805,3300.0
2013-08-30 11:30:00,37.81,37.84,37.81,37.84,800.0,33.5717,33.5983,33.5717,33.5983,800.0
2013-08-30 11:35:00,37.83,37.83,37.79,37.79,900.0,33.5894,33.5894,33.5539,33.5539,900.0
2013-08-30 11:40:00,37.8,37.84,37.79,37.79,2800.0,33.5628,33.5983,33.5539,33.5539,2800.0
2013-08-30 11:45:00,37.81,37.84,37.81,37.81,2500.0,33.5717,33.5983,33.5717,33.5717,2500.0
2013-08-30 11:50:00,37.78,37.81,37.78,37.78,1800.0,33.545,33.5717,33.545,33.545,1800.0
2013-08-30 11:55:00,37.78,37.8,37.65,37.65,8300.0,33.545,33.5628,33.4296,33.4296,8300.0
2013-08-30 12:00:00,37.65,37.68,37.63,37.66,5600.0,33.4296,33.4562,33.4118,33.4385,5600.0
2013-08-30 12:05:00,37.67,37.7,37.65,37.67,3000.0,33.4473,33.474,33.4296,33.4473,3000.0
2013-08-30 12:10:00,37.69,37.74,37.69,37.71,1500.0,33.4651,33.5095,33.4651,33.4829,1500.0
2013-08-30 12:15:00,37.71,37.73,37.68,37.7,2400.0,33.4829,33.5006,33.4562,33.474,2400.0
2013-08-30 12:20:00,37.69,37.7,37.65,37.66,6300.0,33.4651,33.474,33.4296,33.4385,6300.0
2013-08-30 12:25:00,37.68,37.68,37.67,37.68,500.0,33.4562,33.4562,33.4473,33.4562,500.0
2013-08-30 12:30:00,37.68,37.72,37.63,37.63,1700.0,33.4562,33.4917,33.4118,33.4118,1700.0
2013-08-30 12:35:00,37.63,37.64,37.55,37.58,1500.0,33.4118,33.4207,33.3408,33.3674,1500.0
2013-08-30 12:40:00,37.58,37.58,37.54,37.55,4400.0,33.3674,33.3674,33.3319,33.3408,4400.0
2013-08-30 12:45:00,37.53,37.58,37.53,37.57,4000.0,33.323,33.3674,33.323,33.3586,4000.0
2013-08-30 12:50:00,37.56,37.6,37.56,37.6,1100.0,33.3497,33.3852,33.3497,33.3852,1100.0
2013-08-30 12:55:00,37.59,37.65,37.56,37.64,3700.0,33.3763,33.4296,33.3497,33.4207,3700.0
2013-08-30 13:00:00,37.64,37.65,37.56,37.59,5000.0,33.4207,33.4296,33.3497,33.3763,5000.0
2013-08-30 13:05:00,37.57,37.57,37.49,37.49,3600.0,33.3586,33.3586,33.2875,33.2875,3600.0
2013-08-30 13:10:00,37.45,37.6,37.45,37.59,8800.0,33.252,33.3852,33.252,33.3763,8800.0
2013-08-30 13:15:00,37.58,37.64,37.52,37.53,7400.0,33.3674,33.4207,33.3142,33.323,7400.0
2013-08-30 13:20:00,37.56,37.56,37.5,37.52,2700.0,33.3497,33.3497,33.2964,33.3142,2700.0
2013-08-30 13:25:00,37.51,37.59,37.51,37.59,5800.0,33.3053,33.3763,33.3053,33.3763,5800.0
2013-08-30 13:30:00,37.59,37.64,37.59,37.64,2900.0,33.3763,33.4207,33.3763,33.4207,2900.0
2013-08-30 13:35:00,37.62,37.63,37.51,37.51,4600.0,33.403,33.4118,33.3053,33.3053,4600.0
2013-08-30 13:40:00,37.51,37.52,37.49,37.52,1500.0,33.3053,33.3142,33.2875,33.3142,1500.0
2013-08-30 13:45:00,37.53,37.64,37.53,37.62,5500.0,33.323,33.4207,33.323,33.403,5500.0
2013-08-30 13:50:00,37.62,37.67,37.61,37.63,8400.0,33.403,33.4473,33.3941,33.4118,8400.0
2013-08-30 13:55:00,37.63,37.63,37.61,37.62,3200.0,33.4118,33.4118,33.3941,33.403,3200.0
2013-08-30 14:00:00,37.55,37.64,37.55,37.64,10400.0,33.3408,33.4207,33.3408,33.4207,10400.0
2013-08-30 14:05:00,37.64,37.67,37.64,37.64,1500.0,33.4207,33.4473,33.4207,33.4207,1500.0
2013-08-30 14:10:00,37.65,37.66,37.64,37.64,3500.0,33.4296,33.4385,33.4207,33.4207,3500.0
2013-08-30 14:15:00,37.65,37.66,37.62,37.64,5600.0,33.4296,33.4385,33.403,33.4207,5600.0
2013-08-30 14:20:00,37.62,37.67,37.62,37.67,4100.0,33.403,33.4473,33.403,33.4473,4100.0
2013-08-30 14:25:00,37.64,37.67,37.63,37.66,2700.0,33.4207,33.4473,33.4118,33.4385,2700.0
2013-08-30 14:30:00,37.64,37.67,37.64,37.66,4200.0,33.4207,33.4473,33.4207,33.4385,4200.0
2013-08-30 14:35:00,37.66,37.66,37.63,37.63,3400.0,33.4385,33.4385,33.4118,33.4118,3400.0
2013-08-30 14:40:00,37.63,37.63,37.55,37.55,4500.0,33.4118,33.4118,33.3408,33.3408,4500.0
2013-08-30 14:45:00,37.57,37.61,37.56,37.61,4500.0,33.3586,33.3941,33.3497,33.3941,4500.0
2013-08-30 14:50:00,37.6,37.65,37.6,37.63,6500.0,33.3852,33.4296,33.3852,33.4118,6500.0
2013-08-30 14:55:00,37.63,37.65,37.62,37.62,2400.0,33.4118,33.4296,33.403,33.403,2400.0
2013-08-30 15:00:00,37.62,37.67,37.6,37.67,3100.0,33.403,33.4473,33.3852,33.4473,3100.0
2013-08-30 15:05:00,37.67,37.67,37.58,37.58,4200.0,33.4473,33.4473,33.3674,33.3674,4200.0
2013-08-30 15:10:00,37.58,37.63,37.58,37.62,5900.0,33.3674,33.4118,33.3674,33.403,5900.0
2013-08-30 15:15:00,37.61,37.64,37.59,37.64,6700.0,33.3941,33.4207,33.3763,33.4207,6700.0
2013-08-30 15:20:00,37.64,37.65,37.6,37.61,5400.0,33.4207,33.4296,33.3852,33.3941,5400.0
2013-08-30 15:25:00,37.6,37.65,37.58,37.63,6200.0,33.3852,33.4296,33.3674,33.4118,6200.0
2013-08-30 15:30:00,37.63,37.63,37.55,37.59,9400.0,33.4118,33.4118,33.3408,33.3763,9400.0
2013-08-30 15:35:00,37.59,37.59,37.53,37.54,5100.0,33.3763,33.3763,33.323,33.3319,5100.0
2013-08-30 15:40:00,37.53,37.54,37.46,37.46,6300.0,33.323,33.3319,33.2609,33.2609,6300.0
2013-08-30 15:45:00,37.47,37.57,37.47,37.55,15100.0,33.2698,33.3586,33.2698,33.3408,15100.0
2013-08-30 15:50:00,37.55,37.55,37.47,37.48,12200.0,33.3408,33.3408,33.2698,33.2786,12200.0
2013-08-30 15:55:00,37.49,37.55,37.49,37.51,39000.0,33.2875,33.3408,33.2875,33.3053,39000.0
2013-09-03 09:30:00,37.99,38.2,37.99,38.2,7700.0,33.7315,33.9179,33.7315,33.9179,7700.0
2013-09-03 09:35:00,38.13,38.22,38.12,38.17,1900.0,33.8558,33.9357,33.8469,33.8913,1900.0
2013-09-03 09:40:00,38.18,38.18,38.01,38.01,2800.0,33.9002,33.9002,33.7492,33.7492,2800.0
2013-09-03 09:45:00,38.02,38.13,38.02,38.04,3700.0,33.7581,33.8558,33.7581,33.7759,3700.0
2013-09-03 09:50:00,38.03,38.09,37.96,38.02,28700.0,33.767,33.8203,33.7048,33.7581,28700.0
2013-09-03 09:55:00,38.02,38.07,37.93,37.98,9800.0,33.7581,33.8025,33.6782,33.7226,9800.0
2013-09-03 10:00:00,37.94,38.05,37.94,38.04,12200.0,33.6871,33.7848,33.6871,33.7759,12200.0
2013-09-03 10:05:00,38.0,38.04,37.98,38.03,4500.0,33.7404,33.7759,33.7226,33.767,4500.0
2013-09-03 10:10:00,38.04,38.04,37.88,37.92,17000.0,33.7759,33.7759,33.6338,33.6693,17000.0
2013-09-03 10:15:00,37.94,38.06,37.87,37.97,46200.0,33.6871,33.7936,33.6249,33.7137,46200.0
2013-09-03 10:20:00,37.96,38.02,37.64,37.68,17500.0,33.7048,33.7581,33.4207,33.4562,17500.0
2013-09-03 10:25:00,37.68,37.75,37.68,37.7,4000.0,33.4562,33.5184,33.4562,33.474,4000.0
2013-09-03 10:30:00,37.72,37.81,37.7,37.8,9100.0,33.4917,33.5717,33.474,33.5628,9100.0
2013-09-03 10:35:00,37.82,37.83,37.75,37.82,8800.0,33.5805,33.5894,33.5184,33.5805,8800.0
2013-09-03 10:40:00,37.82,37.93,37.81,37.93,12600.0,33.5805,33.6782,33.5717,33.6782,12600.0
2013-09-03 10:45:00,37.95,38.09,37.95,38.09,9200.0,33.696,33.8203,33.696,33.8203,9200.0
2013-09-03 10:50:00,38.1,38.12,38.05,38.12,7300.0,33.8291,33.8469,33.7848,33.8469,7300.0
2013-09-03 10:55:00,38.12,38.19,38.11,38.17,7600.0,33.8469,33.9091,33.838,33.8913,7600.0
2013-09-03 11:00:00,38.19,38.22,38.17,38.19,6100.0,33.9091,33.9357,33.8913,33.9091,6100.0
2013-09-03 11:05:00,38.19,38.24,38.19,38.24,7900.0,33.9091,33.9535,33.9091,33.9535,7900.0
2013-09-03 11:10:00,38.24,38.29,38.24,38.26,8500.0,33.9535,33.9978,33.9535,33.9712,8500.0
2013-09-03 11:15:00,38.23,38.27,38.13,38.13,9200.0,33.9446,33.9801,33.8558,33.8558,9200.0
2013-09-03 11:20:00,38.12,38.15,37.94,38.0,6700.0,33.8469,33.8735,33.6871,33.7404,6700.0
2013-09-03 11:25:00,38.0,38.03,37.82,37.9,9100.0,33.7404,33.767,33.5805,33.6516,9100.0
2013-09-03 11:30:00,37.9,38.01,37.9,37.94,3000.0,33.6516,33.7492,33.6516,33.6871,3000.0
2013-09-03 11:35:00,37.97,37.97,37.84,37.91,7200.0,33.7137,33.7137,33.5983,33.6604,7200.0
2013-09-03 11:40:00,37.94,38.0,37.89,37.98,11600.0,33.6871,33.7404,33.6427,33.7226,11600.0
2013-09-03 11:45:00,37.97,37.97,37.89,37.94,4000.0,33.7137,33.7137,33.6427,33.6871,4000.0
2013-09-03 11:50:00,37.94,37.99,37.91,37.92,3700.0,33.6871,33.7315,33.6604,33.6693,3700.0
2013-09-03 11:55:00,37.94,37.94,37.85,37.88,11900.0,33.6871,33.6871,33.6072,33.6338,11900.0
2013-09-03 12:00:00,37.86,37.89,37.83,37.89,2600.0,33.6161,33.6427,33.5894,33.6427,2600.0
2013-09-03 12:05:00,37.88,37.88,37.82,37.84,5800.0,33.6338,33.6338,33.5805,33.5983,5800.0
2013-09-03 12:10:00,37.81,37.84,37.81,37.81,4900.0,33.5717,33.5983,33.5717,33.5717,4900.0
2013-09-03 12:15:00,37.81,37.82,37.79,37.8,4400.0,33.5717,33.5805,33.5539,33.5628,4400.0
2013-09-03 12:20:00,37.78,37.8,37.74,37.8,5300.0,33.545,33.5628,33.5095,33.5628,5300.0
2013-09-03 12:25:00,37.8,37.87,37.8,37.85,2400.0,33.5628,33.6249,33.5628,33.6072,2400.0
2013-09-03 12:30:00,37.85,37.85,37.79,37.8,5900.0,33.6072,33.6072,33.5539,33.5628,5900.0
2013-09-03 12:35:00,37.78,37.79,37.76,37.79,1400.0,33.545,33.5539,33.5273,33.5539,1400.0
2013-09-03 12:40:00,37.8,37.8,37.65,37.67,9900.0,33.5628,33.5628,33.4296,33.4473,9900.0
2013-09-03 12:45:00,37.67,37.74,37.67,37.72,7600.0,33.4473,33.5095,33.4473,33.4917,7600.0
2013-09-03 12:50:00,37.74,37.75,37.72,37.74,2900.0,33.5095,33.5184,33.4917,33.5095,2900.0
2013-09-03 12:55:00,37.74,37.77,37.71,37.72,8800.0,33.5095,33.5361,33.4829,33.4917,8800.0
2013-09-03 13:00:00,37.71,37.71,37.67,37.67,5600.0,33.4829,33.4829,33.4473,33.4473,5600.0
2013-09-03 13:05:00,37.66,37.69,37.65,37.65,4700.0,33.4385,33.4651,33.4296,33.4296,4700.0
2013-09-03 13:10:00,37.65,37.71,37.64,37.66,3400.0,33.4296,33.4829,33.4207,33.4385,3400.0
2013-09-03 13:15:00,37.67,37.67,37.61,37.62,16600.0,33.4473,33.4473,33.3941,33.403,16600.0
2013-09-03 13:20:00,37.62,37.67,37.58,37.67,8800.0,33.403,33.4473,33.3674,33.4473,8800.0
2013-09-03 13:25:00,37.66,37.75,37.65,37.74,6800.0,33.4385,33.5184,33.4296,33.5095,6800.0
2013-09-03 13:30:00,37.72,37.72,37.63,37.65,7100.0,33.4917,33.4917,33.4118,33.4296,7100.0
2013-09-03 13:35:00,37.65,37.65,37.59,37.63,9700.0,33.4296,33.4296,33.3763,33.4118,9700.0
2013-09-03 13:40:00,37.63,37.64,37.56,37.58,6700.0,33.4118,33.4207,33.3497,33.3674,6700.0
2013-09-03 13:45:00,37.57,37.58,37.43,37.46,9600.0,33.3586,33.3674,33.2343,33.2609,9600.0
2013-09-03 13:50:00,37.46,37.5,37.45,37.5,7100.0,33.2609,33.2964,33.252,33.2964,7100.0
2013-09-03 13:55:00,37.47,37.5,37.46,37.48,6000.0,33.2698,33.2964,33.2609,33.2786,6000.0
2013-09-03 14:00:00,37.49,37.6,37.49,37.58,6100.0,33.2875,33.3852,33.2875,33.3674,6100.0
2013-09-03 14:05:00,37.62,37.64,37.56,37.59,8200.0,33.403,33.4207,33.3497,33.3763,8200.0
2013-09-03 14:10:00,37.58,37.64,37.58,37.62,2100.0,33.3674,33.4207,33.3674,33.403,2100.0
2013-09-03 14:15:00,37.61,37.61,37.51,37.52,8100.0,33.3941,33.3941,33.3053,33.3142,8100.0
2013-09-03 14:20:00,37.52,37.52,37.42,37.43,8400.0,33.3142,33.3142,33.2254,33.2343,8400.0
2013-09-03 14:25:00,37.43,37.43,37.28,37.34,9200.0,33.2343,33.2343,33.1011,33.1543,9200.0
2013-09-03 14:30:00,37.34,37.44,37.32,37.39,14800.0,33.1543,33.2431,33.1366,33.1987,14800.0
2013-09-03 14:35:00,37.4,37.4,37.3,37.3,11900.0,33.2076,33.2076,33.1188,33.1188,11900.0
2013-09-03 14:40:00,37.31,37.31,37.22,37.22,9000.0,33.1277,33.1277,33.0478,33.0478,9000.0
2013-09-03 14:45:00,37.23,37.25,37.17,37.2,16800.0,33.0567,33.0744,33.0034,33.03,16800.0
2013-09-03 14:50:00,37.21,37.41,37.19,37.3,24600.0,33.0389,33.2165,33.0212,33.1188,24600.0
2013-09-03 14:55:00,37.31,37.38,37.31,37.38,3900.0,33.1277,33.1899,33.1277,33.1899,3900.0
2013-09-03 15:00:00,37.37,37.48,37.36,37.48,4000.0,33.181,33.2786,33.1721,33.2786,4000.0
2013-09-03 15:05:00,37.49,37.56,37.47,37.55,3500.0,33.2875,33.3497,33.2698,33.3408,3500.0
2013-09-03 15:10:00,37.53,37.54,37.49,37.53,7000.0,33.323,33.3319,33.2875,33.323,7000.0
2013-09-03 15:15:00,37.54,37.56,37.47,37.49,8800.0,33.3319,33.3497,33.2698,33.2875,8800.0
2013-09-03 15:20:00,37.49,37.51,37.47,37.48,6600.0,33.2875,33.3053,33.2698,33.2786,6600.0
2013-09-03 15:25:00,37.49,37.51,37.48,37.51,6200.0,33.2875,33.3053,33.2786,33.3053,6200.0
2013-09-03 15:30:00,37.51,37.56,37.5,37.55,10500.0,33.3053,33.3497,33.2964,33.3408,10500.0
2013-09-03 15:35:00,37.56,37.64,37.56,37.63,8400.0,33.3497,33.4207,33.3497,33.4118,8400.0
2013-09-03 15:40:00,37.63,37.67,37.61,37.61,12400.0,33.4118,33.4473,33.3941,33.3941,12400.0
2013-09-03 15:45:00,37.64,37.67,37.43,37.44,29700.0,33.4207,33.4473,33.2343,33.2431,29700.0
2013-09-03 15:50:00,37.46,37.54,37.46,37.54,18200.0,33.2609,33.3319,33.2609,33.3319,18200.0
2013-09-03 15:55:00,37.54,37.58,37.43,37.5,98600.0,33.3319,33.3674,33.2343,33.2964,98600.0
2013-09-04 09:30:00,37.46,37.56,37.27,37.27,2300.0,33.2609,33.3497,33.0922,33.0922,2300.0
2013-09-04 09:35:00,37.56,37.56,37.45,37.49,5100.0,33.3497,33.3497,33.252,33.2875,5100.0
2013-09-04 09:40:00,37.45,37.5,37.33,37.5,4400.0,33.252,33.2964,33.1455,33.2964,4400.0
2013-09-04 09:45:00,37.5,37.56,37.5,37.56,500.0,33.2964,33.3497,33.2964,33.3497,500.0
2013-09-04 09:50:00,37.58,37.64,37.58,37.64,6200.0,33.3674,33.4207,33.3674,33.4207,6200.0
2013-09-04 09:55:00,37.64,37.68,37.63,37.65,1500.0,33.4207,33.4562,33.4118,33.4296,1500.0
2013-09-04 10:00:00,37.67,37.77,37.67,37.77,2100.0,33.4473,33.5361,33.4473,33.5361,2100.0
2013-09-04 10:05:00,37.77,37.87,37.77,37.87,2300.0,33.5361,33.6249,33.5361,33.6249,2300.0
2013-09-04 10:10:00,37.87,37.96,37.74,37.96,24000.0,33.6249,33.7048,33.5095,33.7048,24000.0
2013-09-04 10:15:00,37.93,37.96,37.84,37.84,4800.0,33.6782,33.7048,33.5983,33.5983,4800.0
2013-09-04 10:20:00,37.87,37.88,37.78,37.79,4500.0,33.6249,33.6338,33.545,33.5539,4500.0
2013-09-04 10:25:00,37.78,37.85,37.73,37.85,10600.0,33.545,33.6072,33.5006,33.6072,10600.0
2013-09-04 10:30:00,37.8,37.8,37.77,37.77,600.0,33.5628,33.5628,33.5361,33.5361,600.0
2013-09-04 10:35:00,37.79,37.8,37.79,37.8,700.0,33.5539,33.5628,33.5539,33.5628,700.0
2013-09-04 10:40:00,37.83,37.91,37.82,37.91,3000.0,33.5894,33.6604,33.5805,33.6604,3000.0
2013-09-04 10:45:00,37.91,37.97,37.91,37.95,4600.0,33.6604,33.7137,33.6604,33.696,4600.0
2013-09-04 10:50:00,37.95,37.96,37.92,37.92,2300.0,33.696,33.7048,33.6693,33.6693,2300.0
2013-09-04 10:55:00,37.95,37.99,37.89,37.92,17100.0,33.696,33.7315,33.6427,33.6693,17100.0
2013-09-04 11:00:00,37.92,37.93,37.86,37.92,5000.0,33.6693,33.6782,33.6161,33.6693,5000.0
2013-09-04 11:05:00,37.93,37.99,37.89,37.89,18500.0,33.6782,33.7315,33.6427,33.6427,18500.0
2013-09-04 11:10:00,37.88,37.99,37.86,37.99,17000.0,33.6338,33.7315,33.6161,33.7315,17000.0
2013-09-04 11:15:00,37.97,37.97,37.97,37.97,100.0,33.7137,33.7137,33.7137,33.7137,100.0
2013-09-04 11:20:00,37.95,37.97,37.94,37.97,4400.0,33.696,33.7137,33.6871,33.7137,4400.0
2013-09-04 11:25:00,37.94,38.08,37.94,38.08,7200.0,33.6871,33.8114,33.6871,33.8114,7200.0
2013-09-04 11:30:00,38.06,38.14,38.06,38.13,2600.0,33.7936,33.8647,33.7936,33.8558,2600.0
2013-09-04 11:35:00,38.12,38.13,38.11,38.11,1300.0,33.8469,33.8558,33.838,33.838,1300.0
2013-09-04 11:40:00,38.12,38.16,38.12,38.15,9300.0,33.8469,33.8824,33.8469,33.8735,9300.0
2013-09-04 11:45:00,38.14,38.18,38.14,38.18,500.0,33.8647,33.9002,33.8647,33.9002,500.0
2013-09-04 11:50:00,38.17,38.17,38.04,38.04,7900.0,33.8913,33.8913,33.7759,33.7759,7900.0
2013-09-04 11:55:00,38.04,38.16,38.02,38.13,24200.0,33.7759,33.8824,33.7581,33.8558,24200.0
2013-09-04 12:00:00,38.16,38.16,38.13,38.13,2100.0,33.8824,33.8824,33.8558,33.8558,2100.0
2013-09-04 12:05:00,38.12,38.12,38.1,38.1,500.0,33.8469,33.8469,33.8291,33.8291,500.0
2013-09-04 12:10:00,38.11,38.13,38.11,38.12,3200.0,33.838,33.8558,33.838,33.8469,3200.0
2013-09-04 12:15:00,38.11,38.11,38.08,38.09,2400.0,33.838,33.838,33.8114,33.8203,2400.0
2013-09-04 12:20:00,38.09,38.1,38.09,38.09,1000.0,33.8203,33.8291,33.8203,33.8203,1000.0
2013-09-04 12:25:00,38.09,38.12,38.08,38.09,1100.0,33.8203,33.8469,33.8114,33.8203,1100.0
2013-09-04 12:30:00,38.09,38.13,38.09,38.13,2300.0,33.8203,33.8558,33.8203,33.8558,2300.0
2013-09-04 12:35:00,38.1,38.12,38.1,38.12,500.0,33.8291,33.8469,33.8291,33.8469,500.0
2013-09-04 12:40:00,38.1,38.1,38.07,38.07,2700.0,33.8291,33.8291,33.8025,33.8025,2700.0
2013-09-04 12:45:00,38.07,38.08,38.01,38.01,2000.0,33.8025,33.8114,33.7492,33.7492,2000.0
2013-09-04 12:50:00,37.99,37.99,37.99,37.99,100.0,33.7315,33.7315,33.7315,33.7315,100.0
2013-09-04 12:55:00,38.0,38.04,38.0,38.04,3500.0,33.7404,33.7759,33.7404,33.7759,3500.0
2013-09-04 13:00:00,38.04,38.05,38.03,38.05,1200.0,33.7759,33.7848,33.767,33.7848,1200.0
2013-09-04 13:05:00,38.06,38.1,38.06,38.1,2300.0,33.7936,33.8291,33.7936,33.8291,2300.0
2013-09-04 13:10:00,38.07,38.09,38.07,38.09,1100.0,33.8025,33.8203,33.8025,33.8203,1100.0
2013-09-04 13:15:00,38.08,38.12,38.08,38.11,3300.0,33.8114,33.8469,33.8114,33.838,3300.0
2013-09-04 13:20:00,38.1,38.11,38.09,38.1,2300.0,33.8291,33.838,33.8203,33.8291,2300.0
2013-09-04 13:25:00,38.09,38.13,38.08,38.12,8600.0,33.8203,33.8558,33.8114,33.8469,8600.0
2013-09-04 13:30:00,38.11,38.13,38.11,38.11,2500.0,33.838,33.8558,33.838,33.838,2500.0
2013-09-04 13:35:00,38.1,38.12,38.1,38.11,3500.0,33.8291,33.8469,33.8291,33.838,3500.0
2013-09-04 13:40:00,38.11,38.14,38.08,38.14,5600.0,33.838,33.8647,33.8114,33.8647,5600.0
2013-09-04 13:45:00,38.14,38.15,38.11,38.11,1700.0,33.8647,33.8735,33.838,33.838,1700.0
2013-09-04 13:50:00,38.09,38.11,38.08,38.09,3800.0,33.8203,33.838,33.8114,33.8203,3800.0
2013-09-04 13:55:00,38.09,38.15,38.09,38.14,3300.0,33.8203,33.8735,33.8203,33.8647,3300.0
2013-09-04 14:00:00,38.14,38.17,38.12,38.17,6800.0,33.8647,33.8913,33.8469,33.8913,6800.0
2013-09-04 14:05:00,38.16,38.18,38.12,38.12,3200.0,33.8824,33.9002,33.8469,33.8469,3200.0
2013-09-04 14:10:00,38.12,38.14,38.1,38.14,1000.0,33.8469,33.8647,33.8291,33.8647,1000.0
2013-09-04 14:15:00,38.15,38.16,38.15,38.16,1400.0,33.8735,33.8824,33.8735,33.8824,1400.0
2013-09-04 14:20:00,38.15,38.17,38.15,38.17,700.0,33.8735,33.8913,33.8735,33.8913,700.0
2013-09-04 14:25:00,38.17,38.2,38.17,38.2,2300.0,33.8913,33.9179,33.8913,33.9179,2300.0
2013-09-04 14:30:00,38.2,38.2,38.17,38.18,2300.0,33.9179,33.9179,33.8913,33.9002,2300.0
2013-09-04 14:35:00,38.17,38.19,38.17,38.19,1200.0,33.8913,33.9091,33.8913,33.9091,1200.0
2013-09-04 14:40:00,38.19,38.2,38.19,38.2,900.0,33.9091,33.9179,33.9091,33.9179,900.0
2013-09-04 14:45:00,38.2,38.2,38.13,38.13,2700.0,33.9179,33.9179,33.8558,33.8558,2700.0
2013-09-04 14:50:00,38.13,38.15,38.12,38.15,1700.0,33.8558,33.8735,33.8469,33.8735,1700.0
2013-09-04 14:55:00,38.16,38.19,38.16,38.16,2000.0,33.8824,33.9091,33.8824,33.8824,2000.0
2013-09-04 15:00:00,38.15,38.16,38.13,38.13,1400.0,33.8735,33.8824,33.8558,33.8558,1400.0
2013-09-04 15:05:00,38.13,38.13,38.12,38.13,2700.0,33.8558,33.8558,33.8469,33.8558,2700.0
2013-09-04 15:10:00,38.13,38.16,38.13,38.15,1000.0,33.8558,33.8824,33.8558,33.8735,1000.0
2013-09-04 15:15:00,38.15,38.18,38.15,38.18,1300.0,33.8735,33.9002,33.8735,33.9002,1300.0
2013-09-04 15:20:00,38.18,38.19,38.1,38.12,7400.0,33.9002,33.9091,33.8291,33.8469,7400.0
2013-09-04 15:25:00,38.12,38.19,38.12,38.12,6200.0,33.8469,33.9091,33.8469,33.8469,6200.0
2013-09-04 15:30:00,38.14,38.17,38.12,38.16,9500.0,33.8647,33.8913,33.8469,33.8824,9500.0
2013-09-04 15:35:00,38.17,38.17,38.1,38.1,6500.0,33.8913,33.8913,33.8291,33.8291,6500.0
2013-09-04 15:40:00,38.1,38.12,38.06,38.11,8700.0,33.8291,33.8469,33.7936,33.838,8700.0
2013-09-04 15:45:00,38.13,38.17,38.12,38.16,16700.0,33.8558,33.8913,33.8469,33.8824,16700.0
2013-09-04 15:50:00,38.16,38.17,38.15,38.16,5400.0,33.8824,33.8913,33.8735,33.8824,5400.0
2013-09-04 15:55:00,38.16,38.18,38.11,38.17,31800.0,33.8824,33.9002,33.838,33.8913,31800.0
2013-09-05 09:30:00,38.08,38.5,38.08,38.5,12400.0,33.8114,34.1843,33.8114,34.1843,12400.0
2013-09-05 09:35:00,38.48,38.48,38.3,38.4,2700.0,34.1666,34.1666,34.0067,34.0955,2700.0
2013-09-05 09:40:00,38.4,38.45,38.3,38.31,3400.0,34.0955,34.1399,34.0067,34.0156,3400.0
2013-09-05 09:45:00,38.34,38.46,38.33,38.39,3600.0,34.0422,34.1488,34.0334,34.0866,3600.0
2013-09-05 09:50:00,38.39,38.49,38.39,38.49,1700.0,34.0866,34.1754,34.0866,34.1754,1700.0
2013-09-05 09:55:00,38.49,38.52,38.37,38.41,5400.0,34.1754,34.2021,34.0689,34.1044,5400.0
2013-09-05 10:00:00,38.46,38.48,38.36,38.38,7400.0,34.1488,34.1666,34.06,34.0778,7400.0
2013-09-05 10:05:00,38.39,38.45,38.38,38.43,3500.0,34.0866,34.1399,34.0778,34.1222,3500.0
2013-09-05 10:10:00,38.44,38.56,38.43,38.56,3200.0,34.131,34.2376,34.1222,34.2376,3200.0
2013-09-05 10:15:00,38.55,38.59,38.55,38.59,4000.0,34.2287,34.2642,34.2287,34.2642,4000.0
2013-09-05 10:20:00,38.57,38.59,38.49,38.54,4400.0,34.2465,34.2642,34.1754,34.2198,4400.0
2013-09-05 10:25:00,38.57,38.6,38.57,38.58,2000.0,34.2465,34.2731,34.2465,34.2553,2000.0
2013-09-05 10:30:00,38.56,38.56,38.48,38.55,7800.0,34.2376,34.2376,34.1666,34.2287,7800.0
2013-09-05 10:35:00,38.55,38.65,38.55,38.65,4600.0,34.2287,34.3175,34.2287,34.3175,4600.0
2013-09-05 10:40:00,38.63,38.63,38.57,38.6,5600.0,34.2997,34.2997,34.2465,34.2731,5600.0
2013-09-05 10:45:00,38.61,38.62,38.6,38.61,2900.0,34.282,34.2909,34.2731,34.282,2900.0
2013-09-05 10:50:00,38.62,38.68,38.62,38.67,6000.0,34.2909,34.3441,34.2909,34.3353,6000.0
2013-09-05 10:55:00,38.68,38.7,38.63,38.63,5200.0,34.3441,34.3619,34.2997,34.2997,5200.0
2013-09-05 11:00:00,38.62,38.66,38.62,38.64,2700.0,34.2909,34.3264,34.2909,34.3086,2700.0
2013-09-05 11:05:00,38.65,38.69,38.65,38.69,2900.0,34.3175,34.353,34.3175,34.353,2900.0
2013-09-05 11:10:00,38.7,38.73,38.69,38.73,2500.0,34.3619,34.3885,34.353,34.3885,2500.0
2013-09-05 11:15:00,38.74,38.74,38.72,38.73,2300.0,34.3974,34.3974,34.3796,34.3885,2300.0
2013-09-05 11:20:00,38.72,38.72,38.67,38.67,1400.0,34.3796,34.3796,34.3353,34.3353,1400.0
2013-09-05 11:25:00,38.65,38.72,38.65,38.71,2500.0,34.3175,34.3796,34.3175,34.3708,2500.0
2013-09-05 11:30:00,38.72,38.72,38.68,38.69,2400.0,34.3796,34.3796,34.3441,34.353,2400.0
2013-09-05 11:35:00,38.71,38.73,38.7,38.72,2800.0,34.3708,34.3885,34.3619,34.3796,2800.0
2013-09-05 11:40:00,38.71,38.73,38.71,38.72,2300.0,34.3708,34.3885,34.3708,34.3796,2300.0
2013-09-05 11:45:00,38.72,38.73,38.68,38.69,2500.0,34.3796,34.3885,34.3441,34.353,2500.0
2013-09-05 11:50:00,38.69,38.7,38.67,38.69,2600.0,34.353,34.3619,34.3353,34.353,2600.0
2013-09-05 11:55:00,38.69,38.71,38.69,38.71,2200.0,34.353,34.3708,34.353,34.3708,2200.0
2013-09-05 12:00:00,38.71,38.73,38.7,38.73,1800.0,34.3708,34.3885,34.3619,34.3885,1800.0
2013-09-05 12:05:00,38.72,38.72,38.69,38.69,1900.0,34.3796,34.3796,34.353,34.353,1900.0
2013-09-05 12:10:00,38.68,38.7,38.68,38.69,2800.0,34.3441,34.3619,34.3441,34.353,2800.0
2013-09-05 12:15:00,38.67,38.68,38.66,38.67,1200.0,34.3353,34.3441,34.3264,34.3353,1200.0
2013-09-05 12:20:00,38.68,38.7,38.67,38.69,2100.0,34.3441,34.3619,34.3353,34.353,2100.0
2013-09-05 12:25:00,38.67,38.7,38.67,38.7,1100.0,34.3353,34.3619,34.3353,34.3619,1100.0
2013-09-05 12:30:00,38.71,38.73,38.68,38.69,2100.0,34.3708,34.3885,34.3441,34.353,2100.0
2013-09-05 12:35:00,38.69,38.7,38.69,38.7,1000.0,34.353,34.3619,34.353,34.3619,1000.0
2013-09-05 12:40:00,38.69,38.7,38.66,38.69,2800.0,34.353,34.3619,34.3264,34.353,2800.0
2013-09-05 12:45:00,38.69,38.71,38.69,38.71,1500.0,34.353,34.3708,34.353,34.3708,1500.0
2013-09-05 12:50:00,38.71,38.74,38.71,38.74,4000.0,34.3708,34.3974,34.3708,34.3974,4000.0
2013-09-05 12:55:00,38.74,38.8,38.74,38.77,6100.0,34.3974,34.4507,34.3974,34.424,6100.0
2013-09-05 13:00:00,38.75,38.75,38.75,38.75,100.0,34.4063,34.4063,34.4063,34.4063,100.0
2013-09-05 13:05:00,38.74,38.76,38.74,38.74,2900.0,34.3974,34.4152,34.3974,34.3974,2900.0
2013-09-05 13:10:00,38.73,38.73,38.59,38.62,3700.0,34.3885,34.3885,34.2642,34.2909,3700.0
2013-09-05 13:15:00,38.59,38.62,38.59,38.62,2900.0,34.2642,34.2909,34.2642,34.2909,2900.0
2013-09-05 13:20:00,38.62,38.69,38.62,38.67,7200.0,34.2909,34.353,34.2909,34.3353,7200.0
2013-09-05 13:25:00,38.7,38.73,38.7,38.71,8100.0,34.3619,34.3885,34.3619,34.3708,8100.0
2013-09-05 13:30:00,38.7,38.72,38.67,38.69,5200.0,34.3619,34.3796,34.3353,34.353,5200.0
2013-09-05 13:35:00,38.69,38.72,38.69,38.72,3700.0,34.353,34.3796,34.353,34.3796,3700.0
2013-09-05 13:40:00,38.73,38.73,38.69,38.71,10000.0,34.3885,34.3885,34.353,34.3708,10000.0
2013-09-05 13:45:00,38.72,38.72,38.71,38.71,700.0,34.3796,34.3796,34.3708,34.3708,700.0
2013-09-05 13:50:00,38.71,38.71,38.69,38.69,2200.0,34.3708,34.3708,34.353,34.353,2200.0
2013-09-05 13:55:00,38.64,38.65,38.63,38.63,700.0,34.3086,34.3175,34.2997,34.2997,700.0
2013-09-05 14:00:00,38.62,38.66,38.61,38.66,4000.0,34.2909,34.3264,34.282,34.3264,4000.0
2013-09-05 14:05:00,38.65,38.65,38.63,38.65,1800.0,34.3175,34.3175,34.2997,34.3175,1800.0
2013-09-05 14:10:00,38.66,38.66,38.63,38.63,2100.0,34.3264,34.3264,34.2997,34.2997,2100.0
2013-09-05 14:15:00,38.64,38.67,38.64,38.66,3700.0,34.3086,34.3353,34.3086,34.3264,3700.0
2013-09-05 14:20:00,38.67,38.67,38.65,38.66,1500.0,34.3353,34.3353,34.3175,34.3264,1500.0
2013-09-05 14:25:00,38.66,38.67,38.66,38.67,1500.0,34.3264,34.3353,34.3264,34.3353,1500.0
2013-09-05 14:30:00,38.67,38.67,38.65,38.66,1000.0,34.3353,34.3353,34.3175,34.3264,1000.0
2013-09-05 14:35:00,38.66,38.67,38.64,38.66,6300.0,34.3264,34.3353,34.3086,34.3264,6300.0
2013-09-05 14:40:00,38.65,38.66,38.63,38.64,3500.0,34.3175,34.3264,34.2997,34.3086,3500.0
2013-09-05 14:45:00,38.64,38.64,38.63,38.64,1900.0,34.3086,34.3086,34.2997,34.3086,1900.0
2013-09-05 14:50:00,38.64,38.66,38.64,38.66,3500.0,34.3086,34.3264,34.3086,34.3264,3500.0
2013-09-05 14:55:00,38.66,38.66,38.64,38.65,2000.0,34.3264,34.3264,34.3086,34.3175,2000.0
2013-09-05 15:00:00,38.65,38.66,38.64,38.65,6200.0,34.3175,34.3264,34.3086,34.3175,6200.0
2013-09-05 15:05:00,38.66,38.66,38.62,38.66,4300.0,34.3264,34.3264,34.2909,34.3264,4300.0
2013-09-05 15:10:00,38.66,38.66,38.63,38.63,1500.0,34.3264,34.3264,34.2997,34.2997,1500.0
2013-09-05 15:15:00,38.64,38.65,38.64,38.65,2600.0,34.3086,34.3175,34.3086,34.3175,2600.0
2013-09-05 15:20:00,38.65,38.68,38.63,38.65,7000.0,34.3175,34.3441,34.2997,34.3175,7000.0
2013-09-05 15:25:00,38.65,38.66,38.62,38.63,4200.0,34.3175,34.3264,34.2909,34.2997,4200.0
2013-09-05 15:30:00,38.64,38.64,38.58,38.61,6900.0,34.3086,34.3086,34.2553,34.282,6900.0
2013-09-05 15:35:00,38.61,38.61,38.56,38.57,5000.0,34.282,34.282,34.2376,34.2465,5000.0
2013-09-05 15:40:00,38.57,38.59,38.53,38.55,7100.0,34.2465,34.2642,34.2109,34.2287,7100.0
2013-09-05 15:45:00,38.53,38.53,38.49,38.52,12600.0,34.2109,34.2109,34.1754,34.2021,12600.0
2013-09-05 15:50:00,38.52,38.53,38.46,38.46,19600.0,34.2021,34.2109,34.1488,34.1488,19600.0
2013-09-05 15:55:00,38.46,38.48,38.41,38.45,52100.0,34.1488,34.1666,34.1044,34.1399,52100.0
2013-09-06 09:30:00,38.56,38.65,38.56,38.58,2000.0,34.2376,34.3175,34.2376,34.2553,2000.0
2013-09-06 09:35:00,38.64,38.73,38.56,38.56,4300.0,34.3086,34.3885,34.2376,34.2376,4300.0
2013-09-06 09:40:00,38.45,38.45,38.29,38.29,1700.0,34.1399,34.1399,33.9978,33.9978,1700.0
2013-09-06 09:45:00,38.29,38.33,38.14,38.33,5400.0,33.9978,34.0334,33.8647,34.0334,5400.0
2013-09-06 09:50:00,38.35,38.36,38.16,38.19,5900.0,34.0511,34.06,33.8824,33.9091,5900.0
2013-09-06 09:55:00,38.2,38.32,38.2,38.32,2400.0,33.9179,34.0245,33.9179,34.0245,2400.0
2013-09-06 10:00:00,38.28,38.28,37.97,38.0,6700.0,33.989,33.989,33.7137,33.7404,6700.0
2013-09-06 10:05:00,38.01,38.16,38.0,38.16,2900.0,33.7492,33.8824,33.7404,33.8824,2900.0
2013-09-06 10:10:00,38.14,38.2,38.1,38.2,3300.0,33.8647,33.9179,33.8291,33.9179,3300.0
2013-09-06 10:15:00,38.21,38.27,38.17,38.23,4800.0,33.9268,33.9801,33.8913,33.9446,4800.0
2013-09-06 10:20:00,38.24,38.26,38.22,38.22,2400.0,33.9535,33.9712,33.9357,33.9357,2400.0
2013-09-06 10:25:00,38.19,38.24,38.16,38.2,2000.0,33.9091,33.9535,33.8824,33.9179,2000.0
2013-09-06 10:30:00,38.24,38.25,38.24,38.25,1000.0,33.9535,33.9623,33.9535,33.9623,1000.0
2013-09-06 10:35:00,38.25,38.28,38.24,38.28,1500.0,33.9623,33.989,33.9535,33.989,1500.0
2013-09-06 10:40:00,38.33,38.48,38.33,38.48,16300.0,34.0334,34.1666,34.0334,34.1666,16300.0
2013-09-06 10:45:00,38.48,38.56,38.48,38.55,1500.0,34.1666,34.2376,34.1666,34.2287,1500.0
2013-09-06 10:50:00,38.55,38.56,38.49,38.49,1700.0,34.2287,34.2376,34.1754,34.1754,1700.0
2013-09-06 10:55:00,38.44,38.63,38.44,38.6,2300.0,34.131,34.2997,34.131,34.2731,2300.0
2013-09-06 11:00:00,38.61,38.67,38.61,38.67,1500.0,34.282,34.3353,34.282,34.3353,1500.0
2013-09-06 11:05:00,38.66,38.69,38.6,38.6,1300.0,34.3264,34.353,34.2731,34.2731,1300.0
2013-09-06 11:10:00,38.58,38.59,38.53,38.59,1600.0,34.2553,34.2642,34.2109,34.2642,1600.0
2013-09-06 11:15:00,38.59,38.59,38.48,38.52,1400.0,34.2642,34.2642,34.1666,34.2021,1400.0
2013-09-06 11:20:00,38.54,38.54,38.52,38.54,300.0,34.2198,34.2198,34.2021,34.2198,300.0
2013-09-06 11:25:00,38.55,38.6,38.55,38.59,1500.0,34.2287,34.2731,34.2287,34.2642,1500.0
2013-09-06 11:30:00,38.58,38.64,38.5,38.61,17400.0,34.2553,34.3086,34.1843,34.282,17400.0
2013-09-06 11:35:00,38.61,38.67,38.61,38.61,13000.0,34.282,34.3353,34.282,34.282,13000.0
2013-09-06 11:40:00,38.62,38.64,38.62,38.63,700.0,34.2909,34.3086,34.2909,34.2997,700.0
2013-09-06 11:45:00,38.63,38.65,38.55,38.57,2700.0,34.2997,34.3175,34.2287,34.2465,2700.0
2013-09-06 11:50:00,38.58,38.6,38.5,38.5,8400.0,34.2553,34.2731,34.1843,34.1843,8400.0
2013-09-06 11:55:00,38.5,38.59,38.48,38.56,8400.0,34.1843,34.2642,34.1666,34.2376,8400.0
2013-09-06 12:00:00,38.55,38.59,38.55,38.58,2200.0,34.2287,34.2642,34.2287,34.2553,2200.0
2013-09-06 12:05:00,38.56,38.56,38.54,38.54,300.0,34.2376,34.2376,34.2198,34.2198,300.0
2013-09-06 12:10:00,38.56,38.57,38.56,38.57,700.0,34.2376,34.2465,34.2376,34.2465,700.0
2013-09-06 12:15:00,38.58,38.59,38.58,38.58,900.0,34.2553,34.2642,34.2553,34.2553,900.0
2013-09-06 12:20:00,38.58,38.59,38.55,38.55,2600.0,34.2553,34.2642,34.2287,34.2287,2600.0
2013-09-06 12:25:00,38.55,38.56,38.55,38.56,1000.0,34.2287,34.2376,34.2287,34.2376,1000.0
2013-09-06 12:30:00,38.57,38.58,38.5,38.52,1900.0,34.2465,34.2553,34.1843,34.2021,1900.0
2013-09-06 12:35:00,38.5,38.5,38.49,38.5,700.0,34.1843,34.1843,34.1754,34.1843,700.0
2013-09-06 12:40:00,38.46,38.48,38.43,38.48,2100.0,34.1488,34.1666,34.1222,34.1666,2100.0
2013-09-06 12:45:00,38.48,38.48,38.48,38.48,100.0,34.1666,34.1666,34.1666,34.1666,100.0
2013-09-06 12:50:00,38.5,38.5,38.47,38.49,1500.0,34.1843,34.1843,34.1577,34.1754,1500.0
2013-09-06 12:55:00,38.51,38.56,38.51,38.56,1400.0,34.1932,34.2376,34.1932,34.2376,1400.0
2013-09-06 13:00:00,38.59,38.62,38.59,38.6,1600.0,34.2642,34.2909,34.2642,34.2731,1600.0
2013-09-06 13:05:00,38.62,38.64,38.61,38.61,2400.0,34.2909,34.3086,34.282,34.282,2400.0
2013-09-06 13:10:00,38.61,38.61,38.6,38.6,700.0,34.282,34.282,34.2731,34.2731,700.0
2013-09-06 13:15:00,38.61,38.61,38.57,38.59,2700.0,34.282,34.282,34.2465,34.2642,2700.0
2013-09-06 13:20:00,38.63,38.64,38.62,38.62,1000.0,34.2997,34.3086,34.2909,34.2909,1000.0
2013-09-06 13:25:00,38.62,38.62,38.6,38.6,1000.0,34.2909,34.2909,34.2731,34.2731,1000.0
2013-09-06 13:30:00,38.59,38.6,38.55,38.56,600.0,34.2642,34.2731,34.2287,34.2376,600.0
2013-09-06 13:35:00,38.59,38.61,38.58,38.61,1600.0,34.2642,34.282,34.2553,34.282,1600.0
2013-09-06 13:40:00,38.6,38.72,38.58,38.72,34700.0,34.2731,34.3796,34.2553,34.3796,34700.0
2013-09-06 13:45:00,38.67,38.73,38.67,38.72,6000.0,34.3353,34.3885,34.3353,34.3796,6000.0
2013-09-06 13:50:00,38.73,38.82,38.73,38.82,7200.0,34.3885,34.4684,34.3885,34.4684,7200.0
2013-09-06 13:55:00,38.84,38.84,38.79,38.8,2000.0,34.4862,34.4862,34.4418,34.4507,2000.0
2013-09-06 14:00:00,38.8,38.81,38.79,38.79,1100.0,34.4507,34.4596,34.4418,34.4418,1100.0
2013-09-06 14:05:00,38.79,38.81,38.77,38.81,3800.0,34.4418,34.4596,34.424,34.4596,3800.0
2013-09-06 14:10:00,38.81,38.81,38.77,38.77,2700.0,34.4596,34.4596,34.424,34.424,2700.0
2013-09-06 14:15:00,38.78,38.8,38.78,38.79,3800.0,34.4329,34.4507,34.4329,34.4418,3800.0
2013-09-06 14:20:00,38.78,38.8,38.78,38.78,2100.0,34.4329,34.4507,34.4329,34.4329,2100.0
2013-09-06 14:25:00,38.8,38.81,38.8,38.81,1700.0,34.4507,34.4596,34.4507,34.4596,1700.0
2013-09-06 14:30:00,38.79,38.79,38.75,38.75,1400.0,34.4418,34.4418,34.4063,34.4063,1400.0
2013-09-06 14:35:00,38.75,38.8,38.75,38.8,1200.0,34.4063,34.4507,34.4063,34.4507,1200.0
2013-09-06 14:40:00,38.81,38.81,38.75,38.77,2800.0,34.4596,34.4596,34.4063,34.424,2800.0
2013-09-06 14:45:00,38.77,38.79,38.75,38.79,1200.0,34.424,34.4418,34.4063,34.4418,1200.0
2013-09-06 14:50:00,38.8,38.81,38.79,38.81,3000.0,34.4507,34.4596,34.4418,34.4596,3000.0
2013-09-06 14:55:00,38.8,38.8,38.75,38.78,2500.0,34.4507,34.4507,34.4063,34.4329,2500.0
2013-09-06 15:00:00,38.78,38.82,38.78,38.82,3700.0,34.4329,34.4684,34.4329,34.4684,3700.0
2013-09-06 15:05:00,38.81,38.81,38.74,38.75,21900.0,34.4596,34.4596,34.3974,34.4063,21900.0
2013-09-06 15:10:00,38.75,38.75,38.66,38.7,3000.0,34.4063,34.4063,34.3264,34.3619,3000.0
2013-09-06 15:15:00,38.72,38.74,38.72,38.73,1000.0,34.3796,34.3974,34.3796,34.3885,1000.0
2013-09-06 15:20:00,38.74,38.77,38.72,38.75,5600.0,34.3974,34.424,34.3796,34.4063,5600.0
2013-09-06 15:25:00,38.75,38.77,38.74,38.77,1700.0,34.4063,34.424,34.3974,34.424,1700.0
2013-09-06 15:30:00,38.77,38.77,38.75,38.75,3100.0,34.424,34.424,34.4063,34.4063,3100.0
2013-09-06 15:35:00,38.75,38.75,38.69,38.73,7500.0,34.4063,34.4063,34.353,34.3885,7500.0
2013-09-06 15:40:00,38.73,38.79,38.73,38.76,7300.0,34.3885,34.4418,34.3885,34.4152,7300.0
2013-09-06 15:45:00,38.78,38.79,38.75,38.77,33300.0,34.4329,34.4418,34.4063,34.424,33300.0
2013-09-06 15:50:00,38.77,38.79,38.76,38.77,23700.0,34.424,34.4418,34.4152,34.424,23700.0
2013-09-06 15:55:00,38.77,38.79,38.72,38.74,71400.0,34.424,34.4418,34.3796,34.3974,71400.0
2013-09-09 09:30:00,38.98,39.23,38.98,39.05,6400.0,34.6105,34.8325,34.6105,34.6727,6400.0
2013-09-09 09:35:00,39.04,39.04,38.99,38.99,2500.0,34.6638,34.6638,34.6194,34.6194,2500.0
2013-09-09 09:40:00,39.03,39.11,39.03,39.06,1600.0,34.6549,34.7259,34.6549,34.6815,1600.0
2013-09-09 09:45:00,39.03,39.06,38.97,38.97,2200.0,34.6549,34.6815,34.6016,34.6016,2200.0
2013-09-09 09:50:00,39.07,39.11,39.05,39.11,2600.0,34.6904,34.7259,34.6727,34.7259,2600.0
2013-09-09 09:55:00,39.12,39.26,39.12,39.12,5300.0,34.7348,34.8591,34.7348,34.7348,5300.0
2013-09-09 10:00:00,39.11,39.22,39.08,39.17,26100.0,34.7259,34.8236,34.6993,34.7792,26100.0
2013-09-09 10:05:00,39.19,39.19,39.14,39.17,4200.0,34.797,34.797,34.7526,34.7792,4200.0
2013-09-09 10:10:00,39.11,39.16,39.07,39.16,5900.0,34.7259,34.7703,34.6904,34.7703,5900.0
2013-09-09 10:15:00,39.16,39.21,39.16,39.2,3700.0,34.7703,34.8147,34.7703,34.8058,3700.0
2013-09-09 10:20:00,39.18,39.21,39.16,39.16,4000.0,34.7881,34.8147,34.7703,34.7703,4000.0
2013-09-09 10:25:00,39.15,39.17,39.15,39.16,1500.0,34.7614,34.7792,34.7614,34.7703,1500.0
2013-09-09 10:30:00,39.15,39.16,39.12,39.16,3500.0,34.7614,34.7703,34.7348,34.7703,3500.0
2013-09-09 10:35:00,39.16,39.2,39.16,39.17,3000.0,34.7703,34.8058,34.7703,34.7792,3000.0
2013-09-09 10:40:00,39.17,39.17,39.15,39.15,600.0,34.7792,34.7792,34.7614,34.7614,600.0
2013-09-09 10:45:00,39.14,39.16,39.14,39.14,900.0,34.7526,34.7703,34.7526,34.7526,900.0
2013-09-09 10:50:00,39.15,39.2,39.15,39.19,3700.0,34.7614,34.8058,34.7614,34.797,3700.0
2013-09-09 10:55:00,39.19,39.25,39.17,39.25,10100.0,34.797,34.8502,34.7792,34.8502,10100.0
2013-09-09 11:00:00,39.26,39.28,39.21,39.23,5600.0,34.8591,34.8769,34.8147,34.8325,5600.0
2013-09-09 11:05:00,39.26,39.27,39.26,39.26,500.0,34.8591,34.868,34.8591,34.8591,500.0
2013-09-09 11:10:00,39.26,39.26,39.22,39.25,1900.0,34.8591,34.8591,34.8236,34.8502,1900.0
2013-09-09 11:15:00,39.25,39.3,39.22,39.3,6100.0,34.8502,34.8946,34.8236,34.8946,6100.0
2013-09-09 11:20:00,39.28,39.38,39.28,39.38,19800.0,34.8769,34.9657,34.8769,34.9657,19800.0
2013-09-09 11:25:00,39.37,39.53,39.37,39.5,29300.0,34.9568,35.0989,34.9568,35.0722,29300.0
2013-09-09 11:30:00,39.49,39.55,39.45,39.45,6600.0,35.0633,35.1166,35.0278,35.0278,6600.0
2013-09-09 11:35:00,39.42,39.45,39.32,39.45,15300.0,35.0012,35.0278,34.9124,35.0278,15300.0
2013-09-09 11:40:00,39.44,39.49,39.36,39.36,24900.0,35.0189,35.0633,34.9479,34.9479,24900.0
2013-09-09 11:45:00,39.37,39.37,39.27,39.33,47100.0,34.9568,34.9568,34.868,34.9213,47100.0
2013-09-09 11:50:00,39.32,39.32,39.21,39.21,2400.0,34.9124,34.9124,34.8147,34.8147,2400.0
2013-09-09 11:55:00,39.17,39.17,39.17,39.17,500.0,34.7792,34.7792,34.7792,34.7792,500.0
2013-09-09 12:00:00,39.18,39.18,39.14,39.16,2600.0,34.7881,34.7881,34.7526,34.7703,2600.0
2013-09-09 12:05:00,39.16,39.2,39.13,39.2,7000.0,34.7703,34.8058,34.7437,34.8058,7000.0
2013-09-09 12:10:00,39.19,39.2,39.17,39.19,9500.0,34.797,34.8058,34.7792,34.797,9500.0
2013-09-09 12:15:00,39.18,39.19,39.17,39.17,2600.0,34.7881,34.797,34.7792,34.7792,2600.0
2013-09-09 12:20:00,39.14,39.15,39.14,39.15,1000.0,34.7526,34.7614,34.7526,34.7614,1000.0
2013-09-09 12:25:00,39.15,39.16,39.14,39.15,3500.0,34.7614,34.7703,34.7526,34.7614,3500.0
2013-09-09 12:30:00,39.15,39.15,39.14,39.14,1100.0,34.7614,34.7614,34.7526,34.7526,1100.0
2013-09-09 12:35:00,39.15,39.15,39.14,39.15,1400.0,34.7614,34.7614,34.7526,34.7614,1400.0
2013-09-09 12:40:00,39.15,39.15,39.14,39.15,900.0,34.7614,34.7614,34.7526,34.7614,900.0
2013-09-09 12:45:00,39.15,39.15,39.13,39.14,2300.0,34.7614,34.7614,34.7437,34.7526,2300.0
2013-09-09 12:50:00,39.14,39.19,39.12,39.15,5200.0,34.7526,34.797,34.7348,34.7614,5200.0
2013-09-09 12:55:00,39.15,39.18,39.12,39.17,2700.0,34.7614,34.7881,34.7348,34.7792,2700.0
2013-09-09 13:00:00,39.16,39.18,39.16,39.18,700.0,34.7703,34.7881,34.7703,34.7881,700.0
2013-09-09 13:05:00,39.18,39.19,39.18,39.18,700.0,34.7881,34.797,34.7881,34.7881,700.0
2013-09-09 13:10:00,39.17,39.17,39.15,39.17,500.0,34.7792,34.7792,34.7614,34.7792,500.0
2013-09-09 13:15:00,39.17,39.17,39.16,39.17,800.0,34.7792,34.7792,34.7703,34.7792,800.0
2013-09-09 13:20:00,39.17,39.18,39.16,39.18,700.0,34.7792,34.7881,34.7703,34.7881,700.0
2013-09-09 13:25:00,39.18,39.18,39.16,39.16,600.0,34.7881,34.7881,34.7703,34.7703,600.0
2013-09-09 13:30:00,39.15,39.2,39.15,39.2,1400.0,34.7614,34.8058,34.7614,34.8058,1400.0
2013-09-09 13:35:00,39.19,39.2,39.19,39.19,2100.0,34.797,34.8058,34.797,34.797,2100.0
2013-09-09 13:40:00,39.16,39.17,39.15,39.17,600.0,34.7703,34.7792,34.7614,34.7792,600.0
2013-09-09 13:45:00,39.18,39.22,39.18,39.19,2000.0,34.7881,34.8236,34.7881,34.797,2000.0
2013-09-09 13:50:00,39.2,39.2,39.2,39.2,200.0,34.8058,34.8058,34.8058,34.8058,200.0
2013-09-09 13:55:00,39.2,39.28,39.2,39.28,4400.0,34.8058,34.8769,34.8058,34.8769,4400.0
2013-09-09 14:00:00,39.28,39.34,39.28,39.31,10200.0,34.8769,34.9301,34.8769,34.9035,10200.0
2013-09-09 14:05:00,39.3,39.33,39.29,39.33,2600.0,34.8946,34.9213,34.8858,34.9213,2600.0
2013-09-09 14:10:00,39.33,39.34,39.32,39.32,1600.0,34.9213,34.9301,34.9124,34.9124,1600.0
2013-09-09 14:15:00,39.32,39.36,39.32,39.36,1200.0,34.9124,34.9479,34.9124,34.9479,1200.0
2013-09-09 14:20:00,39.38,39.42,39.38,39.42,2000.0,34.9657,35.0012,34.9657,35.0012,2000.0
2013-09-09 14:25:00,39.4,39.4,39.37,39.37,2500.0,34.9834,34.9834,34.9568,34.9568,2500.0
2013-09-09 14:30:00,39.37,39.38,39.36,39.37,1500.0,34.9568,34.9657,34.9479,34.9568,1500.0
2013-09-09 14:35:00,39.36,39.36,39.27,39.27,2600.0,34.9479,34.9479,34.868,34.868,2600.0
2013-09-09 14:40:00,39.28,39.32,39.28,39.32,2500.0,34.8769,34.9124,34.8769,34.9124,2500.0
2013-09-09 14:45:00,39.32,39.34,39.32,39.34,1400.0,34.9124,34.9301,34.9124,34.9301,1400.0
2013-09-09 14:50:00,39.34,39.34,39.31,39.32,2500.0,34.9301,34.9301,34.9035,34.9124,2500.0
2013-09-09 14:55:00,39.32,39.35,39.31,39.34,4000.0,34.9124,34.939,34.9035,34.9301,4000.0
2013-09-09 15:00:00,39.32,39.35,39.32,39.34,2000.0,34.9124,34.939,34.9124,34.9301,2000.0
2013-09-09 15:05:00,39.34,39.39,39.34,39.37,12600.0,34.9301,34.9745,34.9301,34.9568,12600.0
2013-09-09 15:10:00,39.36,39.39,39.36,39.38,2800.0,34.9479,34.9745,34.9479,34.9657,2800.0
2013-09-09 15:15:00,39.37,39.39,39.37,39.38,2200.0,34.9568,34.9745,34.9568,34.9657,2200.0
2013-09-09 15:20:00,39.38,39.39,39.34,39.34,4200.0,34.9657,34.9745,34.9301,34.9301,4200.0
2013-09-09 15:25:00,39.34,39.36,39.31,39.35,2700.0,34.9301,34.9479,34.9035,34.939,2700.0
2013-09-09 15:30:00,39.36,39.4,39.35,39.38,4100.0,34.9479,34.9834,34.939,34.9657,4100.0
2013-09-09 15:35:00,39.37,39.37,39.35,39.36,3200.0,34.9568,34.9568,34.939,34.9479,3200.0
2013-09-09 15:40:00,39.36,39.36,39.35,39.36,1800.0,34.9479,34.9479,34.939,34.9479,1800.0
2013-09-09 15:45:00,39.36,39.4,39.36,39.4,15100.0,34.9479,34.9834,34.9479,34.9834,15100.0
2013-09-09 15:50:00,39.4,39.42,39.39,39.42,26500.0,34.9834,35.0012,34.9745,35.0012,26500.0
2013-09-09 15:55:00,39.43,39.47,39.41,39.45,27300.0,35.0101,35.0456,34.9923,35.0278,27300.0
2013-09-10 09:30:00,39.6,39.69,39.57,39.69,2400.0,35.161,35.2409,35.1344,35.2409,2400.0
2013-09-10 09:35:00,39.69,39.69,39.54,39.55,3300.0,35.2409,35.2409,35.1077,35.1166,3300.0
2013-09-10 09:40:00,39.57,39.63,39.52,39.52,4300.0,35.1344,35.1876,35.09,35.09,4300.0
2013-09-10 09:45:00,39.54,39.56,39.52,39.52,1300.0,35.1077,35.1255,35.09,35.09,1300.0
2013-09-10 09:50:00,39.62,39.69,39.62,39.62,4400.0,35.1788,35.2409,35.1788,35.1788,4400.0
2013-09-10 09:55:00,39.65,39.65,39.5,39.5,7800.0,35.2054,35.2054,35.0722,35.0722,7800.0
2013-09-10 10:00:00,39.5,39.5,39.5,39.5,200.0,35.0722,35.0722,35.0722,35.0722,200.0
2013-09-10 10:05:00,39.49,39.56,39.48,39.56,3300.0,35.0633,35.1255,35.0545,35.1255,3300.0
2013-09-10 10:10:00,39.59,39.6,39.58,39.59,2000.0,35.1521,35.161,35.1432,35.1521,2000.0
2013-09-10 10:15:00,39.61,39.62,39.49,39.5,4200.0,35.1699,35.1788,35.0633,35.0722,4200.0
2013-09-10 10:20:00,39.49,39.62,39.49,39.59,25500.0,35.0633,35.1788,35.0633,35.1521,25500.0
2013-09-10 10:25:00,39.58,39.58,39.48,39.49,7900.0,35.1432,35.1432,35.0545,35.0633,7900.0
2013-09-10 10:30:00,39.5,39.57,39.44,39.45,15500.0,35.0722,35.1344,35.0189,35.0278,15500.0
2013-09-10 10:35:00,39.45,39.46,39.43,39.46,6000.0,35.0278,35.0367,35.0101,35.0367,6000.0
2013-09-10 10:40:00,39.45,39.45,39.39,39.4,10300.0,35.0278,35.0278,34.9745,34.9834,10300.0
2013-09-10 10:45:00,39.4,39.4,39.3,39.3,3900.0,34.9834,34.9834,34.8946,34.8946,3900.0
2013-09-10 10:50:00,39.31,39.32,39.28,39.3,4900.0,34.9035,34.9124,34.8769,34.8946,4900.0
2013-09-10 10:55:00,39.3,39.3,39.22,39.23,5100.0,34.8946,34.8946,34.8236,34.8325,5100.0
2013-09-10 11:00:00,39.2,39.25,39.2,39.22,6000.0,34.8058,34.8502,34.8058,34.8236,6000.0
2013-09-10 11:05:00,39.22,39.22,39.17,39.18,6000.0,34.8236,34.8236,34.7792,34.7881,6000.0
2013-09-10 11:10:00,39.18,39.19,39.12,39.18,8500.0,34.7881,34.797,34.7348,34.7881,8500.0
2013-09-10 11:15:00,39.19,39.19,39.12,39.12,4800.0,34.797,34.797,34.7348,34.7348,4800.0
2013-09-10 11:20:00,39.12,39.2,39.1,39.18,3000.0,34.7348,34.8058,34.7171,34.7881,3000.0
2013-09-10 11:25:00,39.19,39.27,39.19,39.23,21800.0,34.797,34.868,34.797,34.8325,21800.0
2013-09-10 11:30:00,39.2,39.2,39.15,39.15,1800.0,34.8058,34.8058,34.7614,34.7614,1800.0
2013-09-10 11:35:00,39.16,39.16,39.1,39.15,9000.0,34.7703,34.7703,34.7171,34.7614,9000.0
2013-09-10 11:40:00,39.17,39.2,39.13,39.14,2700.0,34.7792,34.8058,34.7437,34.7526,2700.0
2013-09-10 11:45:00,39.14,39.14,39.03,39.06,5200.0,34.7526,34.7526,34.6549,34.6815,5200.0
2013-09-10 11:50:00,39.08,39.16,39.06,39.16,4700.0,34.6993,34.7703,34.6815,34.7703,4700.0
2013-09-10 11:55:00,39.16,39.19,39.14,39.18,6200.0,34.7703,34.797,34.7526,34.7881,6200.0
2013-09-10 12:00:00,39.21,39.23,39.17,39.17,3500.0,34.8147,34.8325,34.7792,34.7792,3500.0
2013-09-10 12:05:00,39.18,39.22,39.17,39.22,5700.0,34.7881,34.8236,34.7792,34.8236,5700.0
2013-09-10 12:10:00,39.23,39.23,39.17,39.17,1700.0,34.8325,34.8325,34.7792,34.7792,1700.0
2013-09-10 12:15:00,39.17,39.18,39.17,39.18,200.0,34.7792,34.7881,34.7792,34.7881,200.0
2013-09-10 12:20:00,39.2,39.2,39.19,39.2,1300.0,34.8058,34.8058,34.797,34.8058,1300.0
2013-09-10 12:25:00,39.21,39.22,39.17,39.22,4400.0,34.8147,34.8236,34.7792,34.8236,4400.0
2013-09-10 12:30:00,39.22,39.26,39.21,39.26,1600.0,34.8236,34.8591,34.8147,34.8591,1600.0
2013-09-10 12:35:00,39.27,39.3,39.27,39.3,1400.0,34.868,34.8946,34.868,34.8946,1400.0
2013-09-10 12:40:00,39.31,39.32,39.31,39.32,1500.0,34.9035,34.9124,34.9035,34.9124,1500.0
2013-09-10 12:45:00,39.35,39.35,39.32,39.32,2200.0,34.939,34.939,34.9124,34.9124,2200.0
2013-09-10 12:50:00,39.31,39.34,39.3,39.33,2100.0,34.9035,34.9301,34.8946,34.9213,2100.0
2013-09-10 12:55:00,39.34,39.34,39.34,39.34,200.0,34.9301,34.9301,34.9301,34.9301,200.0
2013-09-10 13:00:00,39.36,39.36,39.34,39.34,2200.0,34.9479,34.9479,34.9301,34.9301,2200.0
2013-09-10 13:05:00,39.35,39.35,39.33,39.33,1300.0,34.939,34.939,34.9213,34.9213,1300.0
2013-09-10 13:10:00,39.32,39.32,39.29,39.3,1500.0,34.9124,34.9124,34.8858,34.8946,1500.0
2013-09-10 13:15:00,39.31,39.34,39.3,39.34,1400.0,34.9035,34.9301,34.8946,34.9301,1400.0
2013-09-10 13:20:00,39.34,39.39,39.34,39.39,1200.0,34.9301,34.9745,34.9301,34.9745,1200.0
2013-09-10 13:25:00,39.39,39.4,39.38,39.4,3600.0,34.9745,34.9834,34.9657,34.9834,3600.0
2013-09-10 13:30:00,39.41,39.43,39.4,39.41,3200.0,34.9923,35.0101,34.9834,34.9923,3200.0
2013-09-10 13:35:00,39.4,39.4,39.36,39.39,3400.0,34.9834,34.9834,34.9479,34.9745,3400.0
2013-09-10 13:40:00,39.39,39.41,39.38,39.39,3400.0,34.9745,34.9923,34.9657,34.9745,3400.0
2013-09-10 13:45:00,39.4,39.4,39.33,39.33,3800.0,34.9834,34.9834,34.9213,34.9213,3800.0
2013-09-10 13:50:00,39.35,39.37,39.34,39.36,2600.0,34.939,34.9568,34.9301,34.9479,2600.0
2013-09-10 13:55:00,39.36,39.38,39.36,39.38,3200.0,34.9479,34.9657,34.9479,34.9657,3200.0
2013-09-10 14:00:00,39.37,39.38,39.36,39.38,600.0,34.9568,34.9657,34.9479,34.9657,600.0
2013-09-10 14:05:00,39.36,39.38,39.34,39.36,9500.0,34.9479,34.9657,34.9301,34.9479,9500.0
2013-09-10 14:10:00,39.35,39.39,39.33,39.38,6200.0,34.939,34.9745,34.9213,34.9657,6200.0
2013-09-10 14:15:00,39.37,39.37,39.32,39.34,4200.0,34.9568,34.9568,34.9124,34.9301,4200.0
2013-09-10 14:20:00,39.36,39.38,39.36,39.38,2300.0,34.9479,34.9657,34.9479,34.9657,2300.0
2013-09-10 14:25:00,39.37,39.4,39.37,39.4,3700.0,34.9568,34.9834,34.9568,34.9834,3700.0
2013-09-10 14:30:00,39.4,39.41,39.36,39.4,6500.0,34.9834,34.9923,34.9479,34.9834,6500.0
2013-09-10 14:35:00,39.41,39.42,39.41,39.42,3800.0,34.9923,35.0012,34.9923,35.0012,3800.0
2013-09-10 14:40:00,39.42,39.45,39.42,39.43,1800.0,35.0012,35.0278,35.0012,35.0101,1800.0
2013-09-10 14:45:00,39.43,39.45,39.43,39.45,2600.0,35.0101,35.0278,35.0101,35.0278,2600.0
2013-09-10 14:50:00,39.45,39.47,39.43,39.47,5600.0,35.0278,35.0456,35.0101,35.0456,5600.0
2013-09-10 14:55:00,39.46,39.49,39.46,39.49,3200.0,35.0367,35.0633,35.0367,35.0633,3200.0
2013-09-10 15:00:00,39.5,39.5,39.47,39.49,4900.0,35.0722,35.0722,35.0456,35.0633,4900.0
2013-09-10 15:05:00,39.49,39.49,39.48,39.48,6200.0,35.0633,35.0633,35.0545,35.0545,6200.0
2013-09-10 15:10:00,39.49,39.49,39.48,39.48,6800.0,35.0633,35.0633,35.0545,35.0545,6800.0
2013-09-10 15:15:00,39.48,39.51,39.48,39.5,10000.0,35.0545,35.0811,35.0545,35.0722,10000.0
2013-09-10 15:20:00,39.5,39.54,39.5,39.53,9200.0,35.0722,35.1077,35.0722,35.0989,9200.0
2013-09-10 15:25:00,39.52,39.54,39.49,39.52,15400.0,35.09,35.1077,35.0633,35.09,15400.0
2013-09-10 15:30:00,39.53,39.54,39.5,39.5,4800.0,35.0989,35.1077,35.0722,35.0722,4800.0
2013-09-10 15:35:00,39.5,39.51,39.49,39.5,4100.0,35.0722,35.0811,35.0633,35.0722,4100.0
2013-09-10 15:40:00,39.5,39.51,39.48,39.48,5700.0,35.0722,35.0811,35.0545,35.0545,5700.0
2013-09-10 15:45:00,39.49,39.52,39.48,39.51,9800.0,35.0633,35.09,35.0545,35.0811,9800.0
2013-09-10 15:50:00,39.51,39.51,39.47,39.48,8300.0,35.0811,35.0811,35.0456,35.0545,8300.0
2013-09-10 15:55:00,39.48,39.64,39.48,39.64,42500.0,35.0545,35.1965,35.0545,35.1965,42500.0
2013-09-11 09:30:00,39.5,39.76,39.5,39.75,3800.0,35.0722,35.3031,35.0722,35.2942,3800.0
2013-09-11 09:35:00,39.75,39.81,39.68,39.7,3900.0,35.2942,35.3475,35.232,35.2498,3900.0
2013-09-11 09:40:00,39.67,39.69,39.67,39.69,400.0,35.2232,35.2409,35.2232,35.2409,400.0
2013-09-11 09:45:00,39.69,39.75,39.69,39.74,2400.0,35.2409,35.2942,35.2409,35.2853,2400.0
2013-09-11 09:50:00,39.75,39.85,39.72,39.82,7000.0,35.2942,35.383,35.2676,35.3563,7000.0
2013-09-11 09:55:00,39.82,39.82,39.73,39.73,56100.0,35.3563,35.3563,35.2764,35.2764,56100.0
2013-09-11 10:00:00,39.77,39.82,39.77,39.78,1900.0,35.3119,35.3563,35.3119,35.3208,1900.0
2013-09-11 10:05:00,39.81,39.81,39.77,39.81,4200.0,35.3475,35.3475,35.3119,35.3475,4200.0
2013-09-11 10:10:00,39.78,39.82,39.75,39.75,4800.0,35.3208,35.3563,35.2942,35.2942,4800.0
2013-09-11 10:15:00,39.75,39.79,39.74,39.78,5800.0,35.2942,35.3297,35.2853,35.3208,5800.0
2013-09-11 10:20:00,39.79,39.83,39.79,39.79,5000.0,35.3297,35.3652,35.3297,35.3297,5000.0
2013-09-11 10:25:00,39.82,39.82,39.79,39.8,2300.0,35.3563,35.3563,35.3297,35.3386,2300.0
2013-09-11 10:30:00,39.77,39.82,39.77,39.82,3600.0,35.3119,35.3563,35.3119,35.3563,3600.0
2013-09-11 10:35:00,39.84,39.84,39.81,39.82,5800.0,35.3741,35.3741,35.3475,35.3563,5800.0
2013-09-11 10:40:00,39.81,39.81,39.81,39.81,900.0,35.3475,35.3475,35.3475,35.3475,900.0
2013-09-11 10:45:00,39.78,39.79,39.75,39.76,3400.0,35.3208,35.3297,35.2942,35.3031,3400.0
2013-09-11 10:50:00,39.74,39.79,39.74,39.79,1100.0,35.2853,35.3297,35.2853,35.3297,1100.0
2013-09-11 10:55:00,39.8,39.8,39.77,39.77,3200.0,35.3386,35.3386,35.3119,35.3119,3200.0
2013-09-11 11:00:00,39.77,39.78,39.7,39.7,4000.0,35.3119,35.3208,35.2498,35.2498,4000.0
2013-09-11 11:05:00,39.7,39.7,39.69,39.69,1700.0,35.2498,35.2498,35.2409,35.2409,1700.0
2013-09-11 11:10:00,39.68,39.68,39.67,39.68,1600.0,35.232,35.232,35.2232,35.232,1600.0
2013-09-11 11:15:00,39.67,39.68,39.62,39.62,3300.0,35.2232,35.232,35.1788,35.1788,3300.0
2013-09-11 11:20:00,39.61,39.63,39.61,39.61,1000.0,35.1699,35.1876,35.1699,35.1699,1000.0
2013-09-11 11:25:00,39.62,39.62,39.58,39.58,4200.0,35.1788,35.1788,35.1432,35.1432,4200.0
2013-09-11 11:30:00,39.58,39.61,39.54,39.57,29600.0,35.1432,35.1699,35.1077,35.1344,29600.0
2013-09-11 11:35:00,39.58,39.7,39.57,39.63,22600.0,35.1432,35.2498,35.1344,35.1876,22600.0
2013-09-11 11:40:00,39.63,39.66,39.62,39.63,9400.0,35.1876,35.2143,35.1788,35.1876,9400.0
2013-09-11 11:45:00,39.6,39.61,39.6,39.61,400.0,35.161,35.1699,35.161,35.1699,400.0
2013-09-11 11:50:00,39.62,39.62,39.56,39.56,2000.0,35.1788,35.1788,35.1255,35.1255,2000.0
2013-09-11 11:55:00,39.6,39.61,39.51,39.53,25100.0,35.161,35.1699,35.0811,35.0989,25100.0
2013-09-11 12:00:00,39.53,39.59,39.51,39.51,11000.0,35.0989,35.1521,35.0811,35.0811,11000.0
2013-09-11 12:05:00,39.52,39.58,39.52,39.58,13400.0,35.09,35.1432,35.09,35.1432,13400.0
2013-09-11 12:10:00,39.58,39.62,39.57,39.59,18800.0,35.1432,35.1788,35.1344,35.1521,18800.0
2013-09-11 12:15:00,39.59,39.6,39.59,39.6,2500.0,35.1521,35.161,35.1521,35.161,2500.0
2013-09-11 12:20:00,39.6,39.61,39.48,39.48,19900.0,35.161,35.1699,35.0545,35.0545,19900.0
2013-09-11 12:25:00,39.48,39.61,39.48,39.61,14300.0,35.0545,35.1699,35.0545,35.1699,14300.0
2013-09-11 12:30:00,39.6,39.64,39.58,39.6,12600.0,35.161,35.1965,35.1432,35.161,12600.0
2013-09-11 12:35:00,39.6,39.6,39.59,39.6,600.0,35.161,35.161,35.1521,35.161,600.0
2013-09-11 12:40:00,39.59,39.61,39.55,39.55,24900.0,35.1521,35.1699,35.1166,35.1166,24900.0
2013-09-11 12:45:00,39.55,39.57,39.44,39.45,23000.0,35.1166,35.1344,35.0189,35.0278,23000.0
2013-09-11 12:50:00,39.46,39.6,39.44,39.57,20500.0,35.0367,35.161,35.0189,35.1344,20500.0
2013-09-11 12:55:00,39.59,39.6,39.44,39.52,50200.0,35.1521,35.161,35.0189,35.09,50200.0
2013-09-11 13:00:00,39.52,39.56,39.5,39.52,17000.0,35.09,35.1255,35.0722,35.09,17000.0
2013-09-11 13:05:00,39.51,39.54,39.51,39.52,5100.0,35.0811,35.1077,35.0811,35.09,5100.0
2013-09-11 13:10:00,39.52,39.52,39.51,39.52,5100.0,35.09,35.09,35.0811,35.09,5100.0
2013-09-11 13:15:00,39.54,39.57,39.48,39.49,25100.0,35.1077,35.1344,35.0545,35.0633,25100.0
2013-09-11 13:20:00,39.49,39.53,39.39,39.39,18900.0,35.0633,35.0989,34.9745,34.9745,18900.0
2013-09-11 13:25:00,39.41,39.46,39.4,39.44,4500.0,34.9923,35.0367,34.9834,35.0189,4500.0
2013-09-11 13:30:00,39.45,39.55,39.44,39.51,34300.0,35.0278,35.1166,35.0189,35.0811,34300.0
2013-09-11 13:35:00,39.5,39.61,39.49,39.6,29900.0,35.0722,35.1699,35.0633,35.161,29900.0
2013-09-11 13:40:00,39.62,39.62,39.6,39.61,19000.0,35.1788,35.1788,35.161,35.1699,19000.0
2013-09-11 13:45:00,39.62,39.63,39.62,39.63,1600.0,35.1788,35.1876,35.1788,35.1876,1600.0
2013-09-11 13:50:00,39.63,39.63,39.63,39.63,0.0,35.1876,35.1876,35.1876,35.1876,0.0
2013-09-11 13:55:00,39.62,39.62,39.61,39.62,2200.0,35.1788,35.1788,35.1699,35.1788,2200.0
2013-09-11 14:00:00,39.62,39.7,39.62,39.69,6100.0,35.1788,35.2498,35.1788,35.2409,6100.0
2013-09-11 14:05:00,39.7,39.76,39.7,39.75,3900.0,35.2498,35.3031,35.2498,35.2942,3900.0
2013-09-11 14:10:00,39.77,39.77,39.75,39.76,3000.0,35.3119,35.3119,35.2942,35.3031,3000.0
2013-09-11 14:15:00,39.76,39.8,39.75,39.79,8700.0,35.3031,35.3386,35.2942,35.3297,8700.0
2013-09-11 14:20:00,39.79,39.83,39.77,39.83,5000.0,35.3297,35.3652,35.3119,35.3652,5000.0
2013-09-11 14:25:00,39.83,39.85,39.83,39.85,2900.0,35.3652,35.383,35.3652,35.383,2900.0
2013-09-11 14:30:00,39.86,39.9,39.86,39.9,5500.0,35.3919,35.4274,35.3919,35.4274,5500.0
2013-09-11 14:35:00,39.89,39.96,39.89,39.93,6300.0,35.4185,35.4806,35.4185,35.454,6300.0
2013-09-11 14:40:00,39.93,39.93,39.89,39.9,2400.0,35.454,35.454,35.4185,35.4274,2400.0
2013-09-11 14:45:00,39.9,39.95,39.9,39.95,1100.0,35.4274,35.4718,35.4274,35.4718,1100.0
2013-09-11 14:50:00,39.96,39.97,39.9,39.92,8100.0,35.4806,35.4895,35.4274,35.4451,8100.0
2013-09-11 14:55:00,39.92,39.94,39.91,39.93,1600.0,35.4451,35.4629,35.4363,35.454,1600.0
2013-09-11 15:00:00,39.94,39.94,39.9,39.92,3500.0,35.4629,35.4629,35.4274,35.4451,3500.0
2013-09-11 15:05:00,39.92,39.95,39.86,39.87,7400.0,35.4451,35.4718,35.3919,35.4007,7400.0
2013-09-11 15:10:00,39.87,39.87,39.82,39.82,6200.0,35.4007,35.4007,35.3563,35.3563,6200.0
2013-09-11 15:15:00,39.83,39.83,39.75,39.76,14000.0,35.3652,35.3652,35.2942,35.3031,14000.0
2013-09-11 15:20:00,39.8,39.82,39.79,39.79,4300.0,35.3386,35.3563,35.3297,35.3297,4300.0
2013-09-11 15:25:00,39.79,39.8,39.78,39.79,10500.0,35.3297,35.3386,35.3208,35.3297,10500.0
2013-09-11 15:30:00,39.79,39.81,39.78,39.81,2500.0,35.3297,35.3475,35.3208,35.3475,2500.0
2013-09-11 15:35:00,39.79,39.79,39.76,39.78,3000.0,35.3297,35.3297,35.3031,35.3208,3000.0
2013-09-11 15:40:00,39.79,39.8,39.78,39.78,2800.0,35.3297,35.3386,35.3208,35.3208,2800.0
2013-09-11 15:45:00,39.78,39.78,39.64,39.66,26700.0,35.3208,35.3208,35.1965,35.2143,26700.0
2013-09-11 15:50:00,39.66,39.68,39.65,39.66,15400.0,35.2143,35.232,35.2054,35.2143,15400.0
2013-09-11 15:55:00,39.66,39.7,39.64,39.69,40600.0,35.2143,35.2498,35.1965,35.2409,40600.0
2013-09-12 09:30:00,39.66,39.88,39.66,39.72,2900.0,35.2143,35.4096,35.2143,35.2676,2900.0
2013-09-12 09:35:00,39.72,39.72,39.61,39.61,600.0,35.2676,35.2676,35.1699,35.1699,600.0
2013-09-12 09:40:00,39.64,39.71,39.64,39.67,2100.0,35.1965,35.2587,35.1965,35.2232,2100.0
2013-09-12 09:45:00,39.72,39.83,39.72,39.8,2600.0,35.2676,35.3652,35.2676,35.3386,2600.0
2013-09-12 09:50:00,39.81,39.81,39.8,39.81,700.0,35.3475,35.3475,35.3386,35.3475,700.0
2013-09-12 09:55:00,39.82,39.85,39.82,39.83,800.0,35.3563,35.383,35.3563,35.3652,800.0
2013-09-12 10:00:00,39.86,39.86,39.83,39.84,3700.0,35.3919,35.3919,35.3652,35.3741,3700.0
2013-09-12 10:05:00,39.83,39.84,39.78,39.81,8100.0,35.3652,35.3741,35.3208,35.3475,8100.0
2013-09-12 10:10:00,39.8,39.8,39.76,39.78,41900.0,35.3386,35.3386,35.3031,35.3208,41900.0
2013-09-12 10:15:00,39.79,39.86,39.77,39.86,37900.0,35.3297,35.3919,35.3119,35.3919,37900.0
2013-09-12 10:20:00,39.87,39.88,39.87,39.88,2900.0,35.4007,35.4096,35.4007,35.4096,2900.0
2013-09-12 10:25:00,39.9,39.92,39.9,39.92,1100.0,35.4274,35.4451,35.4274,35.4451,1100.0
2013-09-12 10:30:00,39.96,39.98,39.95,39.98,4700.0,35.4806,35.4984,35.4718,35.4984,4700.0
2013-09-12 10:35:00,39.97,39.99,39.97,39.99,800.0,35.4895,35.5073,35.4895,35.5073,800.0
2013-09-12 10:40:00,40.0,40.05,40.0,40.05,3700.0,35.5162,35.5606,35.5162,35.5606,3700.0
2013-09-12 10:45:00,40.05,40.08,40.05,40.08,3600.0,35.5606,35.5872,35.5606,35.5872,3600.0
2013-09-12 10:50:00,40.08,40.08,40.06,40.07,3000.0,35.5872,35.5872,35.5694,35.5783,3000.0
2013-09-12 10:55:00,40.07,40.09,40.01,40.03,7800.0,35.5783,35.5961,35.525,35.5428,7800.0
2013-09-12 11:00:00,40.03,40.05,40.02,40.02,2700.0,35.5428,35.5606,35.5339,35.5339,2700.0
2013-09-12 11:05:00,40.05,40.09,40.03,40.03,3700.0,35.5606,35.5961,35.5428,35.5428,3700.0
2013-09-12 11:10:00,40.01,40.04,40.01,40.04,1200.0,35.525,35.5517,35.525,35.5517,1200.0
2013-09-12 11:15:00,40.04,40.04,40.01,40.02,4400.0,35.5517,35.5517,35.525,35.5339,4400.0
2013-09-12 11:20:00,40.03,40.05,40.03,40.05,1700.0,35.5428,35.5606,35.5428,35.5606,1700.0
2013-09-12 11:25:00,40.05,40.08,40.05,40.08,5800.0,35.5606,35.5872,35.5606,35.5872,5800.0
2013-09-12 11:30:00,40.08,40.1,40.03,40.04,3800.0,35.5872,35.605,35.5428,35.5517,3800.0
2013-09-12 11:35:00,40.03,40.05,40.0,40.0,5300.0,35.5428,35.5606,35.5162,35.5162,5300.0
2013-09-12 11:40:00,40.0,40.06,40.0,40.05,4300.0,35.5162,35.5694,35.5162,35.5606,4300.0
2013-09-12 11:45:00,40.04,40.07,40.04,40.07,1300.0,35.5517,35.5783,35.5517,35.5783,1300.0
2013-09-12 11:50:00,40.07,40.08,40.0,40.07,4900.0,35.5783,35.5872,35.5162,35.5783,4900.0
2013-09-12 11:55:00,40.07,40.09,40.07,40.08,3600.0,35.5783,35.5961,35.5783,35.5872,3600.0
2013-09-12 12:00:00,40.09,40.1,40.04,40.06,6200.0,35.5961,35.605,35.5517,35.5694,6200.0
2013-09-12 12:05:00,40.07,40.1,40.07,40.09,6400.0,35.5783,35.605,35.5783,35.5961,6400.0
2013-09-12 12:10:00,40.09,40.09,40.08,40.08,2900.0,35.5961,35.5961,35.5872,35.5872,2900.0
2013-09-12 12:15:00,40.07,40.09,40.07,40.09,13800.0,35.5783,35.5961,35.5783,35.5961,13800.0
2013-09-12 12:20:00,40.08,40.08,40.0,40.01,1600.0,35.5872,35.5872,35.5162,35.525,1600.0
2013-09-12 12:25:00,40.0,40.0,39.91,39.96,5900.0,35.5162,35.5162,35.4363,35.4806,5900.0
2013-09-12 12:30:00,39.96,39.96,39.9,39.9,4400.0,35.4806,35.4806,35.4274,35.4274,4400.0
2013-09-12 12:35:00,39.9,39.9,39.85,39.86,3400.0,35.4274,35.4274,35.383,35.3919,3400.0
2013-09-12 12:40:00,39.85,39.87,39.82,39.86,3700.0,35.383,35.4007,35.3563,35.3919,3700.0
2013-09-12 12:45:00,39.86,39.87,39.85,39.86,1900.0,35.3919,35.4007,35.383,35.3919,1900.0
2013-09-12 12:50:00,39.85,39.86,39.82,39.82,3300.0,35.383,35.3919,35.3563,35.3563,3300.0
2013-09-12 12:55:00,39.81,39.83,39.79,39.83,900.0,35.3475,35.3652,35.3297,35.3652,900.0
2013-09-12 13:00:00,39.83,39.83,39.81,39.81,1100.0,35.3652,35.3652,35.3475,35.3475,1100.0
2013-09-12 13:05:00,39.82,39.86,39.82,39.85,2300.0,35.3563,35.3919,35.3563,35.383,2300.0
2013-09-12 13:10:00,39.87,39.9,39.86,39.9,1600.0,35.4007,35.4274,35.3919,35.4274,1600.0
2013-09-12 13:15:00,39.9,39.91,39.9,39.91,1600.0,35.4274,35.4363,35.4274,35.4363,1600.0
2013-09-12 13:20:00,39.9,39.92,39.86,39.86,3600.0,35.4274,35.4451,35.3919,35.3919,3600.0
2013-09-12 13:25:00,39.89,39.93,39.88,39.93,800.0,35.4185,35.454,35.4096,35.454,800.0
2013-09-12 13:30:00,39.92,39.92,39.86,39.86,4200.0,35.4451,35.4451,35.3919,35.3919,4200.0
2013-09-12 13:35:00,39.88,39.91,39.88,39.91,1000.0,35.4096,35.4363,35.4096,35.4363,1000.0
2013-09-12 13:40:00,39.91,39.92,39.89,39.89,2900.0,35.4363,35.4451,35.4185,35.4185,2900.0
2013-09-12 13:45:00,39.86,39.87,39.85,39.87,900.0,35.3919,35.4007,35.383,35.4007,900.0
2013-09-12 13:50:00,39.88,39.9,39.88,39.9,1600.0,35.4096,35.4274,35.4096,35.4274,1600.0
2013-09-12 13:55:00,39.9,39.91,39.88,39.88,1200.0,35.4274,35.4363,35.4096,35.4096,1200.0
2013-09-12 14:00:00,39.88,39.89,39.86,39.89,900.0,35.4096,35.4185,35.3919,35.4185,900.0
2013-09-12 14:05:00,39.89,39.92,39.89,39.92,3700.0,35.4185,35.4451,35.4185,35.4451,3700.0
2013-09-12 14:10:00,39.92,39.95,39.91,39.94,2200.0,35.4451,35.4718,35.4363,35.4629,2200.0
2013-09-12 14:15:00,39.94,39.94,39.89,39.89,3700.0,35.4629,35.4629,35.4185,35.4185,3700.0
2013-09-12 14:20:00,39.88,39.88,39.84,39.85,1900.0,35.4096,35.4096,35.3741,35.383,1900.0
2013-09-12 14:25:00,39.85,39.86,39.84,39.84,2400.0,35.383,35.3919,35.3741,35.3741,2400.0
2013-09-12 14:30:00,39.84,39.84,39.83,39.84,2100.0,35.3741,35.3741,35.3652,35.3741,2100.0
2013-09-12 14:35:00,39.82,39.82,39.79,39.8,2100.0,35.3563,35.3563,35.3297,35.3386,2100.0
2013-09-12 14:40:00,39.81,39.85,39.81,39.84,2500.0,35.3475,35.383,35.3475,35.3741,2500.0
2013-09-12 14:45:00,39.84,39.88,39.84,39.88,6200.0,35.3741,35.4096,35.3741,35.4096,6200.0
2013-09-12 14:50:00,39.87,39.87,39.82,39.84,4000.0,35.4007,35.4007,35.3563,35.3741,4000.0
2013-09-12 14:55:00,39.83,39.86,39.83,39.84,2700.0,35.3652,35.3919,35.3652,35.3741,2700.0
2013-09-12 15:00:00,39.84,39.85,39.79,39.8,2800.0,35.3741,35.383,35.3297,35.3386,2800.0
2013-09-12 15:05:00,39.81,39.82,39.79,39.79,6900.0,35.3475,35.3563,35.3297,35.3297,6900.0
2013-09-12 15:10:00,39.78,39.8,39.76,39.76,3900.0,35.3208,35.3386,35.3031,35.3031,3900.0
2013-09-12 15:15:00,39.77,39.77,39.73,39.73,5900.0,35.3119,35.3119,35.2764,35.2764,5900.0
2013-09-12 15:20:00,39.73,39.73,39.72,39.73,3800.0,35.2764,35.2764,35.2676,35.2764,3800.0
2013-09-12 15:25:00,39.72,39.73,39.72,39.73,7300.0,35.2676,35.2764,35.2676,35.2764,7300.0
2013-09-12 15:30:00,39.73,39.73,39.69,39.7,5500.0,35.2764,35.2764,35.2409,35.2498,5500.0
2013-09-12 15:35:00,39.71,39.72,39.68,39.7,12800.0,35.2587,35.2676,35.232,35.2498,12800.0
2013-09-12 15:40:00,39.69,39.71,39.68,39.69,12400.0,35.2409,35.2587,35.232,35.2409,12400.0
2013-09-12 15:45:00,39.69,39.7,39.67,39.69,15100.0,35.2409,35.2498,35.2232,35.2409,15100.0
2013-09-12 15:50:00,39.7,39.7,39.63,39.64,25700.0,35.2498,35.2498,35.1876,35.1965,25700.0
2013-09-12 15:55:00,39.64,39.66,39.63,39.66,38600.0,35.1965,35.2143,35.1876,35.2143,38600.0
2013-09-13 09:30:00,39.82,39.99,39.82,39.92,7100.0,35.3563,35.5073,35.3563,35.4451,7100.0
2013-09-13 09:35:00,39.95,39.95,39.87,39.95,18100.0,35.4718,35.4718,35.4007,35.4718,18100.0
2013-09-13 09:40:00,39.95,39.97,39.93,39.94,5000.0,35.4718,35.4895,35.454,35.4629,5000.0
2013-09-13 09:45:00,39.96,39.96,39.93,39.94,2100.0,35.4806,35.4806,35.454,35.4629,2100.0
2013-09-13 09:50:00,39.93,39.99,39.93,39.99,3800.0,35.454,35.5073,35.454,35.5073,3800.0
2013-09-13 09:55:00,39.95,39.98,39.9,39.9,4700.0,35.4718,35.4984,35.4274,35.4274,4700.0
2013-09-13 10:00:00,39.93,39.93,39.82,39.86,9900.0,35.454,35.454,35.3563,35.3919,9900.0
2013-09-13 10:05:00,39.85,39.85,39.76,39.77,2700.0,35.383,35.383,35.3031,35.3119,2700.0
2013-09-13 10:10:00,39.76,39.76,39.71,39.73,4400.0,35.3031,35.3031,35.2587,35.2764,4400.0
2013-09-13 10:15:00,39.73,39.73,39.71,39.71,600.0,35.2764,35.2764,35.2587,35.2587,600.0
2013-09-13 10:20:00,39.71,39.76,39.69,39.69,2200.0,35.2587,35.3031,35.2409,35.2409,2200.0
2013-09-13 10:25:00,39.69,39.69,39.64,39.64,1600.0,35.2409,35.2409,35.1965,35.1965,1600.0
2013-09-13 10:30:00,39.7,39.7,39.7,39.7,400.0,35.2498,35.2498,35.2498,35.2498,400.0
2013-09-13 10:35:00,39.7,39.7,39.67,39.67,900.0,35.2498,35.2498,35.2232,35.2232,900.0
2013-09-13 10:40:00,39.7,39.75,39.69,39.75,1700.0,35.2498,35.2942,35.2409,35.2942,1700.0
2013-09-13 10:45:00,39.75,39.75,39.74,39.74,1300.0,35.2942,35.2942,35.2853,35.2853,1300.0
2013-09-13 10:50:00,39.73,39.73,39.7,39.72,900.0,35.2764,35.2764,35.2498,35.2676,900.0
2013-09-13 10:55:00,39.72,39.73,39.72,39.73,1400.0,35.2676,35.2764,35.2676,35.2764,1400.0
2013-09-13 11:00:00,39.73,39.74,39.72,39.74,1300.0,35.2764,35.2853,35.2676,35.2853,1300.0
2013-09-13 11:05:00,39.74,39.75,39.72,39.72,1000.0,35.2853,35.2942,35.2676,35.2676,1000.0
2013-09-13 11:10:00,39.71,39.71,39.71,39.71,100.0,35.2587,35.2587,35.2587,35.2587,100.0
2013-09-13 11:15:00,39.71,39.71,39.7,39.7,700.0,35.2587,35.2587,35.2498,35.2498,700.0
2013-09-13 11:20:00,39.7,39.71,39.69,39.71,900.0,35.2498,35.2587,35.2409,35.2587,900.0
2013-09-13 11:25:00,39.71,39.72,39.69,39.71,1700.0,35.2587,35.2676,35.2409,35.2587,1700.0
2013-09-13 11:30:00,39.72,39.72,39.7,39.72,1800.0,35.2676,35.2676,35.2498,35.2676,1800.0
2013-09-13 11:35:00,39.71,39.71,39.7,39.71,900.0,35.2587,35.2587,35.2498,35.2587,900.0
2013-09-13 11:40:00,39.69,39.69,39.68,39.68,127600.0,35.2409,35.2409,35.232,35.232,127600.0
2013-09-13 11:45:00,39.7,39.71,39.68,39.7,21000.0,35.2498,35.2587,35.232,35.2498,21000.0
2013-09-13 11:50:00,39.72,39.72,39.72,39.72,400.0,35.2676,35.2676,35.2676,35.2676,400.0
2013-09-13 11:55:00,39.73,39.73,39.71,39.72,12200.0,35.2764,35.2764,35.2587,35.2676,12200.0
2013-09-13 12:00:00,39.72,39.75,39.72,39.75,1000.0,35.2676,35.2942,35.2676,35.2942,1000.0
2013-09-13 12:05:00,39.75,39.75,39.75,39.75,300.0,35.2942,35.2942,35.2942,35.2942,300.0
2013-09-13 12:10:00,39.76,39.77,39.76,39.76,800.0,35.3031,35.3119,35.3031,35.3031,800.0
2013-09-13 12:15:00,39.77,39.77,39.77,39.77,200.0,35.3119,35.3119,35.3119,35.3119,200.0
2013-09-13 12:20:00,39.79,39.8,39.78,39.79,1700.0,35.3297,35.3386,35.3208,35.3297,1700.0
2013-09-13 12:25:00,39.8,39.8,39.8,39.8,300.0,35.3386,35.3386,35.3386,35.3386,300.0
2013-09-13 12:30:00,39.8,39.8,39.8,39.8,0.0,35.3386,35.3386,35.3386,35.3386,0.0
2013-09-13 12:35:00,39.79,39.8,39.76,39.76,1900.0,35.3297,35.3386,35.3031,35.3031,1900.0
2013-09-13 12:40:00,39.74,39.74,39.73,39.73,200.0,35.2853,35.2853,35.2764,35.2764,200.0
2013-09-13 12:45:00,39.73,39.73,39.71,39.72,800.0,35.2764,35.2764,35.2587,35.2676,800.0
2013-09-13 12:50:00,39.73,39.74,39.73,39.73,900.0,35.2764,35.2853,35.2764,35.2764,900.0
2013-09-13 12:55:00,39.72,39.72,39.71,39.71,1200.0,35.2676,35.2676,35.2587,35.2587,1200.0
2013-09-13 13:00:00,39.71,39.71,39.7,39.7,800.0,35.2587,35.2587,35.2498,35.2498,800.0
2013-09-13 13:05:00,39.7,39.7,39.7,39.7,0.0,35.2498,35.2498,35.2498,35.2498,0.0
2013-09-13 13:10:00,39.71,39.71,39.71,39.71,500.0,35.2587,35.2587,35.2587,35.2587,500.0
2013-09-13 13:15:00,39.7,39.7,39.69,39.69,700.0,35.2498,35.2498,35.2409,35.2409,700.0
2013-09-13 13:20:00,39.67,39.68,39.67,39.68,200.0,35.2232,35.232,35.2232,35.232,200.0
2013-09-13 13:25:00,39.68,39.68,39.68,39.68,1000.0,35.232,35.232,35.232,35.232,1000.0
2013-09-13 13:30:00,39.67,39.67,39.64,39.64,800.0,35.2232,35.2232,35.1965,35.1965,800.0
2013-09-13 13:35:00,39.65,39.65,39.64,39.65,1200.0,35.2054,35.2054,35.1965,35.2054,1200.0
2013-09-13 13:40:00,39.64,39.65,39.64,39.64,2100.0,35.1965,35.2054,35.1965,35.1965,2100.0
2013-09-13 13:45:00,39.65,39.65,39.65,39.65,100.0,35.2054,35.2054,35.2054,35.2054,100.0
2013-09-13 13:50:00,39.66,39.66,39.63,39.63,2200.0,35.2143,35.2143,35.1876,35.1876,2200.0
2013-09-13 13:55:00,39.63,39.64,39.63,39.64,200.0,35.1876,35.1965,35.1876,35.1965,200.0
2013-09-13 14:00:00,39.64,39.67,39.64,39.67,2000.0,35.1965,35.2232,35.1965,35.2232,2000.0
2013-09-13 14:05:00,39.65,39.67,39.62,39.62,1700.0,35.2054,35.2232,35.1788,35.1788,1700.0
2013-09-13 14:10:00,39.62,39.64,39.61,39.63,3900.0,35.1788,35.1965,35.1699,35.1876,3900.0
2013-09-13 14:15:00,39.63,39.63,39.61,39.62,1300.0,35.1876,35.1876,35.1699,35.1788,1300.0
2013-09-13 14:20:00,39.61,39.61,39.6,39.61,2700.0,35.1699,35.1699,35.161,35.1699,2700.0
2013-09-13 14:25:00,39.58,39.61,39.58,39.61,1600.0,35.1432,35.1699,35.1432,35.1699,1600.0
2013-09-13 14:30:00,39.61,39.64,39.6,39.61,3700.0,35.1699,35.1965,35.161,35.1699,3700.0
2013-09-13 14:35:00,39.6,39.61,39.6,39.6,2000.0,35.161,35.1699,35.161,35.161,2000.0
2013-09-13 14:40:00,39.6,39.6,39.6,39.6,900.0,35.161,35.161,35.161,35.161,900.0
2013-09-13 14:45:00,39.61,39.63,39.61,39.62,2400.0,35.1699,35.1876,35.1699,35.1788,2400.0
2013-09-13 14:50:00,39.62,39.63,39.6,39.6,3100.0,35.1788,35.1876,35.161,35.161,3100.0
2013-09-13 14:55:00,39.61,39.62,39.61,39.62,1600.0,35.1699,35.1788,35.1699,35.1788,1600.0
2013-09-13 15:00:00,39.62,39.64,39.62,39.62,2000.0,35.1788,35.1965,35.1788,35.1788,2000.0
2013-09-13 15:05:00,39.61,39.61,39.59,39.59,800.0,35.1699,35.1699,35.1521,35.1521,800.0
2013-09-13 15:10:00,39.59,39.6,39.59,39.6,1900.0,35.1521,35.161,35.1521,35.161,1900.0
2013-09-13 15:15:00,39.6,39.63,39.6,39.63,1600.0,35.161,35.1876,35.161,35.1876,1600.0
2013-09-13 15:20:00,39.63,39.63,39.62,39.63,21200.0,35.1876,35.1876,35.1788,35.1876,21200.0
2013-09-13 15:25:00,39.63,39.65,39.63,39.64,4000.0,35.1876,35.2054,35.1876,35.1965,4000.0
2013-09-13 15:30:00,39.64,39.65,39.63,39.63,3800.0,35.1965,35.2054,35.1876,35.1876,3800.0
2013-09-13 15:35:00,39.64,39.64,39.63,39.64,3200.0,35.1965,35.1965,35.1876,35.1965,3200.0
2013-09-13 15:40:00,39.63,39.64,39.59,39.59,6000.0,35.1876,35.1965,35.1521,35.1521,6000.0
2013-09-13 15:45:00,39.6,39.66,39.59,39.66,19100.0,35.161,35.2143,35.1521,35.2143,19100.0
2013-09-13 15:50:00,39.66,39.66,39.65,39.66,6500.0,35.2143,35.2143,35.2054,35.2143,6500.0
2013-09-13 15:55:00,39.66,39.68,39.63,39.66,40600.0,35.2143,35.232,35.1876,35.2143,40600.0
2013-09-16 09:30:00,40.16,40.16,40.02,40.09,5000.0,35.6582,35.6582,35.5339,35.5961,5000.0
2013-09-16 09:35:00,40.07,40.19,40.07,40.17,8900.0,35.5783,35.6849,35.5783,35.6671,8900.0
2013-09-16 09:40:00,40.13,40.2,40.1,40.1,3600.0,35.6316,35.6937,35.605,35.605,3600.0
2013-09-16 09:45:00,40.12,40.18,40.09,40.15,68400.0,35.6227,35.676,35.5961,35.6494,68400.0
2013-09-16 09:50:00,40.15,40.15,40.1,40.11,3000.0,35.6494,35.6494,35.605,35.6138,3000.0
2013-09-16 09:55:00,40.14,40.15,40.11,40.13,3000.0,35.6405,35.6494,35.6138,35.6316,3000.0
2013-09-16 10:00:00,40.13,40.13,40.1,40.1,2400.0,35.6316,35.6316,35.605,35.605,2400.0
2013-09-16 10:05:00,40.14,40.2,40.13,40.17,5600.0,35.6405,35.6937,35.6316,35.6671,5600.0
2013-09-16 10:10:00,40.16,40.17,40.1,40.15,3400.0,35.6582,35.6671,35.605,35.6494,3400.0
2013-09-16 10:15:00,40.16,40.18,40.14,40.17,3900.0,35.6582,35.676,35.6405,35.6671,3900.0
2013-09-16 10:20:00,40.16,40.17,40.14,40.16,3500.0,35.6582,35.6671,35.6405,35.6582,3500.0
2013-09-16 10:25:00,40.16,40.18,40.15,40.15,1400.0,35.6582,35.676,35.6494,35.6494,1400.0
2013-09-16 10:30:00,40.16,40.18,40.12,40.14,5200.0,35.6582,35.676,35.6227,35.6405,5200.0
2013-09-16 10:35:00,40.16,40.16,40.13,40.13,1900.0,35.6582,35.6582,35.6316,35.6316,1900.0
2013-09-16 10:40:00,40.11,40.14,40.1,40.14,7100.0,35.6138,35.6405,35.605,35.6405,7100.0
2013-09-16 10:45:00,40.14,40.19,40.14,40.19,4400.0,35.6405,35.6849,35.6405,35.6849,4400.0
2013-09-16 10:50:00,40.17,40.18,40.13,40.15,4000.0,35.6671,35.676,35.6316,35.6494,4000.0
2013-09-16 10:55:00,40.14,40.14,40.1,40.12,1200.0,35.6405,35.6405,35.605,35.6227,1200.0
2013-09-16 11:00:00,40.12,40.13,40.05,40.1,57200.0,35.6227,35.6316,35.5606,35.605,57200.0
2013-09-16 11:05:00,40.1,40.11,40.1,40.11,500.0,35.605,35.6138,35.605,35.6138,500.0
2013-09-16 11:10:00,40.12,40.17,40.12,40.17,1200.0,35.6227,35.6671,35.6227,35.6671,1200.0
2013-09-16 11:15:00,40.17,40.17,40.14,40.15,1700.0,35.6671,35.6671,35.6405,35.6494,1700.0
2013-09-16 11:20:00,40.16,40.16,40.13,40.16,5100.0,35.6582,35.6582,35.6316,35.6582,5100.0
2013-09-16 11:25:00,40.15,40.17,40.14,40.17,3900.0,35.6494,35.6671,35.6405,35.6671,3900.0
2013-09-16 11:30:00,40.17,40.17,40.14,40.15,600.0,35.6671,35.6671,35.6405,35.6494,600.0
2013-09-16 11:35:00,40.15,40.15,40.11,40.11,1800.0,35.6494,35.6494,35.6138,35.6138,1800.0
2013-09-16 11:40:00,40.12,40.12,40.11,40.11,1400.0,35.6227,35.6227,35.6138,35.6138,1400.0
2013-09-16 11:45:00,40.14,40.16,40.13,40.15,4900.0,35.6405,35.6582,35.6316,35.6494,4900.0
2013-09-16 11:50:00,40.15,40.15,40.15,40.15,0.0,35.6494,35.6494,35.6494,35.6494,0.0
2013-09-16 11:55:00,40.16,40.16,40.16,40.16,500.0,35.6582,35.6582,35.6582,35.6582,500.0
2013-09-16 12:00:00,40.17,40.22,40.16,40.19,9500.0,35.6671,35.7115,35.6582,35.6849,9500.0
2013-09-16 12:05:00,40.18,40.18,40.17,40.18,700.0,35.676,35.676,35.6671,35.676,700.0
2013-09-16 12:10:00,40.17,40.19,40.17,40.18,600.0,35.6671,35.6849,35.6671,35.676,600.0
2013-09-16 12:15:00,40.18,40.18,40.18,40.18,800.0,35.676,35.676,35.676,35.676,800.0
2013-09-16 12:20:00,40.19,40.2,40.19,40.2,900.0,35.6849,35.6937,35.6849,35.6937,900.0
2013-09-16 12:25:00,40.2,40.2,40.19,40.19,1200.0,35.6937,35.6937,35.6849,35.6849,1200.0
2013-09-16 12:30:00,40.19,40.19,40.19,40.19,0.0,35.6849,35.6849,35.6849,35.6849,0.0
2013-09-16 12:35:00,40.19,40.19,40.19,40.19,700.0,35.6849,35.6849,35.6849,35.6849,700.0
2013-09-16 12:40:00,40.2,40.2,40.19,40.19,1300.0,35.6937,35.6937,35.6849,35.6849,1300.0
2013-09-16 12:45:00,40.19,40.19,40.19,40.19,0.0,35.6849,35.6849,35.6849,35.6849,0.0
2013-09-16 12:50:00,40.19,40.19,40.17,40.19,2200.0,35.6849,35.6849,35.6671,35.6849,2200.0
2013-09-16 12:55:00,40.19,40.19,40.15,40.15,3600.0,35.6849,35.6849,35.6494,35.6494,3600.0
2013-09-16 13:00:00,40.17,40.18,40.16,40.16,600.0,35.6671,35.676,35.6582,35.6582,600.0
2013-09-16 13:05:00,40.17,40.17,40.17,40.17,300.0,35.6671,35.6671,35.6671,35.6671,300.0
2013-09-16 13:10:00,40.17,40.17,40.17,40.17,0.0,35.6671,35.6671,35.6671,35.6671,0.0
2013-09-16 13:15:00,40.16,40.16,40.14,40.14,3400.0,35.6582,35.6582,35.6405,35.6405,3400.0
2013-09-16 13:20:00,40.13,40.13,40.13,40.13,500.0,35.6316,35.6316,35.6316,35.6316,500.0
2013-09-16 13:25:00,40.11,40.11,40.11,40.11,100.0,35.6138,35.6138,35.6138,35.6138,100.0
2013-09-16 13:30:00,40.11,40.11,40.11,40.11,700.0,35.6138,35.6138,35.6138,35.6138,700.0
2013-09-16 13:35:00,40.1,40.1,40.04,40.04,2600.0,35.605,35.605,35.5517,35.5517,2600.0
2013-09-16 13:40:00,40.04,40.04,39.95,39.96,3700.0,35.5517,35.5517,35.4718,35.4806,3700.0
2013-09-16 13:45:00,39.98,40.0,39.98,39.99,2500.0,35.4984,35.5162,35.4984,35.5073,2500.0
2013-09-16 13:50:00,39.99,39.99,39.99,39.99,600.0,35.5073,35.5073,35.5073,35.5073,600.0
2013-09-16 13:55:00,39.99,40.01,39.98,39.98,2800.0,35.5073,35.525,35.4984,35.4984,2800.0
2013-09-16 14:00:00,40.01,40.02,39.97,39.97,3200.0,35.525,35.5339,35.4895,35.4895,3200.0
2013-09-16 14:05:00,39.96,39.96,39.96,39.96,500.0,35.4806,35.4806,35.4806,35.4806,500.0
2013-09-16 14:10:00,39.96,39.96,39.9,39.93,2500.0,35.4806,35.4806,35.4274,35.454,2500.0
2013-09-16 14:15:00,39.93,39.98,39.92,39.98,1600.0,35.454,35.4984,35.4451,35.4984,1600.0
2013-09-16 14:20:00,39.97,39.97,39.96,39.96,1300.0,35.4895,35.4895,35.4806,35.4806,1300.0
2013-09-16 14:25:00,39.96,39.96,39.95,39.95,2100.0,35.4806,35.4806,35.4718,35.4718,2100.0
2013-09-16 14:30:00,39.96,39.97,39.93,39.93,15700.0,35.4806,35.4895,35.454,35.454,15700.0
2013-09-16 14:35:00,39.93,39.96,39.92,39.96,1500.0,35.454,35.4806,35.4451,35.4806,1500.0
2013-09-16 14:40:00,39.96,39.97,39.95,39.95,2000.0,35.4806,35.4895,35.4718,35.4718,2000.0
2013-09-16 14:45:00,39.95,39.98,39.95,39.98,900.0,35.4718,35.4984,35.4718,35.4984,900.0
2013-09-16 14:50:00,39.97,39.97,39.96,39.97,1500.0,35.4895,35.4895,35.4806,35.4895,1500.0
2013-09-16 14:55:00,39.95,39.95,39.95,39.95,900.0,35.4718,35.4718,35.4718,35.4718,900.0
2013-09-16 15:00:00,39.95,39.96,39.95,39.95,2300.0,35.4718,35.4806,35.4718,35.4718,2300.0
2013-09-16 15:05:00,39.95,39.96,39.94,39.96,3000.0,35.4718,35.4806,35.4629,35.4806,3000.0
2013-09-16 15:10:00,39.97,39.99,39.97,39.99,2100.0,35.4895,35.5073,35.4895,35.5073,2100.0
2013-09-16 15:15:00,39.98,39.99,39.97,39.97,1500.0,35.4984,35.5073,35.4895,35.4895,1500.0
2013-09-16 15:20:00,39.98,39.98,39.97,39.97,2000.0,35.4984,35.4984,35.4895,35.4895,2000.0
2013-09-16 15:25:00,39.97,39.98,39.96,39.97,7100.0,35.4895,35.4984,35.4806,35.4895,7100.0
2013-09-16 15:30:00,39.97,39.99,39.96,39.99,4600.0,35.4895,35.5073,35.4806,35.5073,4600.0
2013-09-16 15:35:00,39.99,40.0,39.96,39.98,8300.0,35.5073,35.5162,35.4806,35.4984,8300.0
2013-09-16 15:40:00,39.97,39.97,39.93,39.94,17100.0,35.4895,35.4895,35.454,35.4629,17100.0
2013-09-16 15:45:00,39.94,39.97,39.94,39.96,13400.0,35.4629,35.4895,35.4629,35.4806,13400.0
2013-09-16 15:50:00,39.96,39.99,39.95,39.96,9300.0,35.4806,35.5073,35.4718,35.4806,9300.0
2013-09-16 15:55:00,39.98,40.05,39.96,40.04,25400.0,35.4984,35.5606,35.4806,35.5517,25400.0
2013-09-17 09:30:00,40.0,40.33,40.0,40.22,4500.0,35.5162,35.8092,35.5162,35.7115,4500.0
2013-09-17 09:35:00,40.23,40.23,39.93,40.1,14500.0,35.7204,35.7204,35.454,35.605,14500.0
2013-09-17 09:40:00,40.18,40.24,40.08,40.15,5000.0,35.676,35.7293,35.5872,35.6494,5000.0
2013-09-17 09:45:00,40.16,40.24,40.14,40.24,4500.0,35.6582,35.7293,35.6405,35.7293,4500.0
2013-09-17 09:50:00,40.24,40.3,40.24,40.29,3700.0,35.7293,35.7825,35.7293,35.7737,3700.0
2013-09-17 09:55:00,40.3,40.34,40.29,40.29,3500.0,35.7825,35.8181,35.7737,35.7737,3500.0
2013-09-17 10:00:00,40.28,40.33,40.28,40.3,2100.0,35.7648,35.8092,35.7648,35.7825,2100.0
2013-09-17 10:05:00,40.31,40.36,40.28,40.31,3400.0,35.7914,35.8358,35.7648,35.7914,3400.0
2013-09-17 10:10:00,40.35,40.39,40.32,40.33,2800.0,35.8269,35.8624,35.8003,35.8092,2800.0
2013-09-17 10:15:00,40.33,40.35,40.32,40.35,900.0,35.8092,35.8269,35.8003,35.8269,900.0
2013-09-17 10:20:00,40.37,40.41,40.35,40.35,2100.0,35.8447,35.8802,35.8269,35.8269,2100.0
2013-09-17 10:25:00,40.36,40.37,40.32,40.32,2900.0,35.8358,35.8447,35.8003,35.8003,2900.0
2013-09-17 10:30:00,40.3,40.34,40.21,40.24,6900.0,35.7825,35.8181,35.7026,35.7293,6900.0
2013-09-17 10:35:00,40.25,40.29,40.24,40.29,6700.0,35.7381,35.7737,35.7293,35.7737,6700.0
2013-09-17 10:40:00,40.27,40.3,40.26,40.3,1300.0,35.7559,35.7825,35.747,35.7825,1300.0
2013-09-17 10:45:00,40.26,40.26,40.23,40.23,600.0,35.747,35.747,35.7204,35.7204,600.0
2013-09-17 10:50:00,40.25,40.25,40.24,40.24,1100.0,35.7381,35.7381,35.7293,35.7293,1100.0
2013-09-17 10:55:00,40.27,40.27,40.24,40.27,1900.0,35.7559,35.7559,35.7293,35.7559,1900.0
2013-09-17 11:00:00,40.29,40.3,40.29,40.3,800.0,35.7737,35.7825,35.7737,35.7825,800.0
2013-09-17 11:05:00,40.3,40.31,40.3,40.3,2700.0,35.7825,35.7914,35.7825,35.7825,2700.0
2013-09-17 11:10:00,40.3,40.31,40.27,40.29,2000.0,35.7825,35.7914,35.7559,35.7737,2000.0
2013-09-17 11:15:00,40.27,40.29,40.27,40.29,400.0,35.7559,35.7737,35.7559,35.7737,400.0
2013-09-17 11:20:00,40.29,40.3,40.29,40.3,2100.0,35.7737,35.7825,35.7737,35.7825,2100.0
2013-09-17 11:25:00,40.3,40.3,40.27,40.27,3200.0,35.7825,35.7825,35.7559,35.7559,3200.0
2013-09-17 11:30:00,40.25,40.25,40.22,40.22,2000.0,35.7381,35.7381,35.7115,35.7115,2000.0
2013-09-17 11:35:00,40.22,40.22,40.22,40.22,0.0,35.7115,35.7115,35.7115,35.7115,0.0
2013-09-17 11:40:00,40.22,40.23,40.22,40.22,1600.0,35.7115,35.7204,35.7115,35.7115,1600.0
2013-09-17 11:45:00,40.22,40.23,40.21,40.23,2100.0,35.7115,35.7204,35.7026,35.7204,2100.0
2013-09-17 11:50:00,40.22,40.26,40.22,40.26,2000.0,35.7115,35.747,35.7115,35.747,2000.0
2013-09-17 11:55:00,40.24,40.25,40.18,40.2,1400.0,35.7293,35.7381,35.676,35.6937,1400.0
2013-09-17 12:00:00,40.2,40.2,40.2,40.2,300.0,35.6937,35.6937,35.6937,35.6937,300.0
2013-09-17 12:05:00,40.23,40.24,40.23,40.24,1200.0,35.7204,35.7293,35.7204,35.7293,1200.0
2013-09-17 12:10:00,40.24,40.25,40.23,40.23,1900.0,35.7293,35.7381,35.7204,35.7204,1900.0
2013-09-17 12:15:00,40.24,40.24,40.24,40.24,100.0,35.7293,35.7293,35.7293,35.7293,100.0
2013-09-17 12:20:00,40.24,40.25,40.22,40.22,900.0,35.7293,35.7381,35.7115,35.7115,900.0
2013-09-17 12:25:00,40.27,40.3,40.24,40.3,15200.0,35.7559,35.7825,35.7293,35.7825,15200.0
2013-09-17 12:30:00,40.29,40.3,40.28,40.28,1800.0,35.7737,35.7825,35.7648,35.7648,1800.0
2013-09-17 12:35:00,40.29,40.29,40.26,40.28,800.0,35.7737,35.7737,35.747,35.7648,800.0
2013-09-17 12:40:00,40.29,40.31,40.28,40.31,1800.0,35.7737,35.7914,35.7648,35.7914,1800.0
2013-09-17 12:45:00,40.31,40.31,40.31,40.31,0.0,35.7914,35.7914,35.7914,35.7914,0.0
2013-09-17 12:50:00,40.31,40.31,40.3,40.3,1100.0,35.7914,35.7914,35.7825,35.7825,1100.0
2013-09-17 12:55:00,40.3,40.32,40.3,40.31,2600.0,35.7825,35.8003,35.7825,35.7914,2600.0
2013-09-17 13:00:00,40.3,40.31,40.3,40.3,5200.0,35.7825,35.7914,35.7825,35.7825,5200.0
2013-09-17 13:05:00,40.31,40.31,40.28,40.3,14200.0,35.7914,35.7914,35.7648,35.7825,14200.0
2013-09-17 13:10:00,40.31,40.31,40.3,40.3,1800.0,35.7914,35.7914,35.7825,35.7825,1800.0
2013-09-17 13:15:00,40.31,40.35,40.31,40.35,1100.0,35.7914,35.8269,35.7914,35.8269,1100.0
2013-09-17 13:20:00,40.34,40.4,40.34,40.4,2500.0,35.8181,35.8713,35.8181,35.8713,2500.0
2013-09-17 13:25:00,40.41,40.43,40.4,40.42,2600.0,35.8802,35.898,35.8713,35.8891,2600.0
2013-09-17 13:30:00,40.44,40.45,40.44,40.44,1700.0,35.9068,35.9157,35.9068,35.9068,1700.0
2013-09-17 13:35:00,40.44,40.45,40.44,40.44,1700.0,35.9068,35.9157,35.9068,35.9068,1700.0
2013-09-17 13:40:00,40.44,40.5,40.44,40.5,2200.0,35.9068,35.9601,35.9068,35.9601,2200.0
2013-09-17 13:45:00,40.49,40.5,40.47,40.47,1900.0,35.9512,35.9601,35.9335,35.9335,1900.0
2013-09-17 13:50:00,40.46,40.46,40.46,40.46,100.0,35.9246,35.9246,35.9246,35.9246,100.0
2013-09-17 13:55:00,40.46,40.47,40.44,40.44,1900.0,35.9246,35.9335,35.9068,35.9068,1900.0
2013-09-17 14:00:00,40.44,40.44,40.41,40.42,3400.0,35.9068,35.9068,35.8802,35.8891,3400.0
2013-09-17 14:05:00,40.43,40.44,40.43,40.43,700.0,35.898,35.9068,35.898,35.898,700.0
2013-09-17 14:10:00,40.43,40.47,40.43,40.44,3000.0,35.898,35.9335,35.898,35.9068,3000.0
2013-09-17 14:15:00,40.44,40.46,40.44,40.45,800.0,35.9068,35.9246,35.9068,35.9157,800.0
2013-09-17 14:20:00,40.45,40.47,40.45,40.46,4800.0,35.9157,35.9335,35.9157,35.9246,4800.0
2013-09-17 14:25:00,40.47,40.47,40.46,40.47,13200.0,35.9335,35.9335,35.9246,35.9335,13200.0
2013-09-17 14:30:00,40.46,40.47,40.45,40.46,12500.0,35.9246,35.9335,35.9157,35.9246,12500.0
2013-09-17 14:35:00,40.45,40.45,40.45,40.45,100.0,35.9157,35.9157,35.9157,35.9157,100.0
2013-09-17 14:40:00,40.47,40.48,40.47,40.47,2700.0,35.9335,35.9424,35.9335,35.9335,2700.0
2013-09-17 14:45:00,40.48,40.48,40.48,40.48,20700.0,35.9424,35.9424,35.9424,35.9424,20700.0
2013-09-17 14:50:00,40.49,40.5,40.48,40.49,2500.0,35.9512,35.9601,35.9424,35.9512,2500.0
2013-09-17 14:55:00,40.5,40.5,40.5,40.5,1200.0,35.9601,35.9601,35.9601,35.9601,1200.0
2013-09-17 15:00:00,40.5,40.51,40.48,40.49,2200.0,35.9601,35.969,35.9424,35.9512,2200.0
2013-09-17 15:05:00,40.5,40.52,40.5,40.51,2500.0,35.9601,35.9779,35.9601,35.969,2500.0
2013-09-17 15:10:00,40.51,40.52,40.51,40.52,2700.0,35.969,35.9779,35.969,35.9779,2700.0
2013-09-17 15:15:00,40.52,40.52,40.5,40.5,4000.0,35.9779,35.9779,35.9601,35.9601,4000.0
2013-09-17 15:20:00,40.5,40.51,40.5,40.5,2100.0,35.9601,35.969,35.9601,35.9601,2100.0
2013-09-17 15:25:00,40.51,40.52,40.5,40.51,4300.0,35.969,35.9779,35.9601,35.969,4300.0
2013-09-17 15:30:00,40.51,40.51,40.49,40.51,18000.0,35.969,35.969,35.9512,35.969,18000.0
2013-09-17 15:35:00,40.51,40.53,40.49,40.53,4700.0,35.969,35.9868,35.9512,35.9868,4700.0
2013-09-17 15:40:00,40.52,40.52,40.5,40.5,7400.0,35.9779,35.9779,35.9601,35.9601,7400.0
2013-09-17 15:45:00,40.51,40.57,40.51,40.55,13500.0,35.969,36.0223,35.969,36.0045,13500.0
2013-09-17 15:50:00,40.55,40.58,40.54,40.57,22700.0,36.0045,36.0311,35.9956,36.0223,22700.0
2013-09-17 15:55:00,40.57,40.64,40.57,40.63,57100.0,36.0223,36.0844,36.0223,36.0755,57100.0
2013-09-18 09:30:00,40.55,40.76,40.55,40.7,2300.0,36.0045,36.191,36.0045,36.1377,2300.0
2013-09-18 09:35:00,40.7,40.7,40.5,40.5,25500.0,36.1377,36.1377,35.9601,35.9601,25500.0
2013-09-18 09:40:00,40.46,40.53,40.46,40.53,800.0,35.9246,35.9868,35.9246,35.9868,800.0
2013-09-18 09:45:00,40.58,40.67,40.58,40.65,2400.0,36.0311,36.1111,36.0311,36.0933,2400.0
2013-09-18 09:50:00,40.67,40.67,40.66,40.66,300.0,36.1111,36.1111,36.1022,36.1022,300.0
2013-09-18 09:55:00,40.68,40.68,40.65,40.66,11000.0,36.1199,36.1199,36.0933,36.1022,11000.0
2013-09-18 10:00:00,40.65,40.69,40.64,40.65,6700.0,36.0933,36.1288,36.0844,36.0933,6700.0
2013-09-18 10:05:00,40.63,40.66,40.63,40.66,400.0,36.0755,36.1022,36.0755,36.1022,400.0
2013-09-18 10:10:00,40.67,40.71,40.67,40.71,14200.0,36.1111,36.1466,36.1111,36.1466,14200.0
2013-09-18 10:15:00,40.7,40.7,40.61,40.61,2000.0,36.1377,36.1377,36.0578,36.0578,2000.0
2013-09-18 10:20:00,40.61,40.61,40.6,40.61,3400.0,36.0578,36.0578,36.0489,36.0578,3400.0
2013-09-18 10:25:00,40.63,40.64,40.61,40.64,3700.0,36.0755,36.0844,36.0578,36.0844,3700.0
2013-09-18 10:30:00,40.67,40.67,40.64,40.64,1200.0,36.1111,36.1111,36.0844,36.0844,1200.0
2013-09-18 10:35:00,40.63,40.67,40.63,40.66,2800.0,36.0755,36.1111,36.0755,36.1022,2800.0
2013-09-18 10:40:00,40.66,40.67,40.66,40.66,1200.0,36.1022,36.1111,36.1022,36.1022,1200.0
2013-09-18 10:45:00,40.65,40.65,40.61,40.61,1400.0,36.0933,36.0933,36.0578,36.0578,1400.0
2013-09-18 10:50:00,40.61,40.62,40.6,40.62,700.0,36.0578,36.0667,36.0489,36.0667,700.0
2013-09-18 10:55:00,40.61,40.63,40.6,40.6,2100.0,36.0578,36.0755,36.0489,36.0489,2100.0
2013-09-18 11:00:00,40.61,40.61,40.61,40.61,300.0,36.0578,36.0578,36.0578,36.0578,300.0
2013-09-18 11:05:00,40.61,40.65,40.61,40.65,2700.0,36.0578,36.0933,36.0578,36.0933,2700.0
2013-09-18 11:10:00,40.64,40.64,40.61,40.61,2300.0,36.0844,36.0844,36.0578,36.0578,2300.0
2013-09-18 11:15:00,40.61,40.63,40.6,40.61,2800.0,36.0578,36.0755,36.0489,36.0578,2800.0
2013-09-18 11:20:00,40.61,40.64,40.61,40.64,4600.0,36.0578,36.0844,36.0578,36.0844,4600.0
2013-09-18 11:25:00,40.64,40.64,40.64,40.64,300.0,36.0844,36.0844,36.0844,36.0844,300.0
2013-09-18 11:30:00,40.65,40.65,40.61,40.62,2000.0,36.0933,36.0933,36.0578,36.0667,2000.0
2013-09-18 11:35:00,40.62,40.62,40.62,40.62,200.0,36.0667,36.0667,36.0667,36.0667,200.0
2013-09-18 11:40:00,40.62,40.62,40.57,40.59,4200.0,36.0667,36.0667,36.0223,36.04,4200.0
2013-09-18 11:45:00,40.59,40.59,40.58,40.59,2600.0,36.04,36.04,36.0311,36.04,2600.0
2013-09-18 11:50:00,40.56,40.58,40.56,40.57,900.0,36.0134,36.0311,36.0134,36.0223,900.0
2013-09-18 11:55:00,40.57,40.58,40.56,40.57,3200.0,36.0223,36.0311,36.0134,36.0223,3200.0
2013-09-18 12:00:00,40.56,40.59,40.56,40.59,4900.0,36.0134,36.04,36.0134,36.04,4900.0
2013-09-18 12:05:00,40.59,40.59,40.59,40.59,600.0,36.04,36.04,36.04,36.04,600.0
2013-09-18 12:10:00,40.59,40.59,40.58,40.59,3200.0,36.04,36.04,36.0311,36.04,3200.0
2013-09-18 12:15:00,40.6,40.6,40.59,40.59,1300.0,36.0489,36.0489,36.04,36.04,1300.0
2013-09-18 12:20:00,40.59,40.59,40.57,40.58,2500.0,36.04,36.04,36.0223,36.0311,2500.0
2013-09-18 12:25:00,40.57,40.59,40.57,40.59,1500.0,36.0223,36.04,36.0223,36.04,1500.0
2013-09-18 12:30:00,40.58,40.58,40.58,40.58,600.0,36.0311,36.0311,36.0311,36.0311,600.0
2013-09-18 12:35:00,40.57,40.59,40.57,40.58,1600.0,36.0223,36.04,36.0223,36.0311,1600.0
2013-09-18 12:40:00,40.56,40.58,40.56,40.58,500.0,36.0134,36.0311,36.0134,36.0311,500.0
2013-09-18 12:45:00,40.58,40.59,40.55,40.57,12600.0,36.0311,36.04,36.0045,36.0223,12600.0
2013-09-18 12:50:00,40.56,40.56,40.54,40.54,6000.0,36.0134,36.0134,35.9956,35.9956,6000.0
2013-09-18 12:55:00,40.54,40.56,40.53,40.55,23000.0,35.9956,36.0134,35.9868,36.0045,23000.0
2013-09-18 13:00:00,40.55,40.61,40.55,40.6,13500.0,36.0045,36.0578,36.0045,36.0489,13500.0
2013-09-18 13:05:00,40.59,40.59,40.54,40.56,3700.0,36.04,36.04,35.9956,36.0134,3700.0
2013-09-18 13:10:00,40.56,40.56,40.55,40.56,7300.0,36.0134,36.0134,36.0045,36.0134,7300.0
2013-09-18 13:15:00,40.55,40.63,40.55,40.62,14700.0,36.0045,36.0755,36.0045,36.0667,14700.0
2013-09-18 13:20:00,40.62,40.62,40.6,40.6,3800.0,36.0667,36.0667,36.0489,36.0489,3800.0
2013-09-18 13:25:00,40.59,40.61,40.59,40.6,1000.0,36.04,36.0578,36.04,36.0489,1000.0
2013-09-18 13:30:00,40.6,40.6,40.6,40.6,0.0,36.0489,36.0489,36.0489,36.0489,0.0
2013-09-18 13:35:00,40.59,40.63,40.59,40.63,4100.0,36.04,36.0755,36.04,36.0755,4100.0
2013-09-18 13:40:00,40.62,40.63,40.62,40.63,3500.0,36.0667,36.0755,36.0667,36.0755,3500.0
2013-09-18 13:45:00,40.6,40.6,40.6,40.6,800.0,36.0489,36.0489,36.0489,36.0489,800.0
2013-09-18 13:50:00,40.61,40.7,40.61,40.67,7700.0,36.0578,36.1377,36.0578,36.1111,7700.0
2013-09-18 13:55:00,40.65,40.65,40.62,40.62,1600.0,36.0933,36.0933,36.0667,36.0667,1600.0
2013-09-18 14:00:00,40.64,40.9,40.62,40.79,10100.0,36.0844,36.3153,36.0667,36.2176,10100.0
2013-09-18 14:05:00,40.79,40.84,40.79,40.84,2100.0,36.2176,36.262,36.2176,36.262,2100.0
2013-09-18 14:10:00,40.85,40.93,40.85,40.9,5300.0,36.2709,36.3419,36.2709,36.3153,5300.0
2013-09-18 14:15:00,40.89,40.89,40.82,40.82,1100.0,36.3064,36.3064,36.2442,36.2442,1100.0
2013-09-18 14:20:00,40.87,40.9,40.86,40.88,2500.0,36.2886,36.3153,36.2798,36.2975,2500.0
2013-09-18 14:25:00,40.92,40.93,40.9,40.9,2500.0,36.333,36.3419,36.3153,36.3153,2500.0
2013-09-18 14:30:00,40.85,40.89,40.85,40.87,5100.0,36.2709,36.3064,36.2709,36.2886,5100.0
2013-09-18 14:35:00,40.87,40.87,40.84,40.86,4300.0,36.2886,36.2886,36.262,36.2798,4300.0
2013-09-18 14:40:00,40.87,40.88,40.84,40.84,1800.0,36.2886,36.2975,36.262,36.262,1800.0
2013-09-18 14:45:00,40.87,40.87,40.85,40.86,2300.0,36.2886,36.2886,36.2709,36.2798,2300.0
2013-09-18 14:50:00,40.86,40.93,40.86,40.93,3900.0,36.2798,36.3419,36.2798,36.3419,3900.0
2013-09-18 14:55:00,40.94,40.96,40.93,40.96,2100.0,36.3508,36.3686,36.3419,36.3686,2100.0
2013-09-18 15:00:00,40.98,41.0,40.95,40.97,4600.0,36.3863,36.4041,36.3597,36.3774,4600.0
2013-09-18 15:05:00,40.94,40.96,40.94,40.95,1700.0,36.3508,36.3686,36.3508,36.3597,1700.0
2013-09-18 15:10:00,40.95,40.95,40.93,40.93,2100.0,36.3597,36.3597,36.3419,36.3419,2100.0
2013-09-18 15:15:00,40.95,40.96,40.92,40.94,5300.0,36.3597,36.3686,36.333,36.3508,5300.0
2013-09-18 15:20:00,40.94,40.96,40.92,40.95,3200.0,36.3508,36.3686,36.333,36.3597,3200.0
2013-09-18 15:25:00,40.94,40.95,40.9,40.9,5600.0,36.3508,36.3597,36.3153,36.3153,5600.0
2013-09-18 15:30:00,40.91,40.96,40.89,40.89,2700.0,36.3242,36.3686,36.3064,36.3064,2700.0
2013-09-18 15:35:00,40.89,40.93,40.88,40.93,3900.0,36.3064,36.3419,36.2975,36.3419,3900.0
2013-09-18 15:40:00,40.93,40.93,40.89,40.89,5100.0,36.3419,36.3419,36.3064,36.3064,5100.0
2013-09-18 15:45:00,40.89,40.91,40.86,40.91,5400.0,36.3064,36.3242,36.2798,36.3242,5400.0
2013-09-18 15:50:00,40.92,40.93,40.85,40.89,14900.0,36.333,36.3419,36.2709,36.3064,14900.0
2013-09-18 15:55:00,40.89,41.01,40.89,41.01,40000.0,36.3064,36.4129,36.3064,36.4129,40000.0
2013-09-19 09:30:00,41.15,41.24,41.11,41.17,7000.0,36.5373,36.6172,36.5017,36.555,7000.0
2013-09-19 09:35:00,41.13,41.17,41.1,41.15,3700.0,36.5195,36.555,36.4929,36.5373,3700.0
2013-09-19 09:40:00,41.06,41.06,40.99,40.99,900.0,36.4573,36.4573,36.3952,36.3952,900.0
2013-09-19 09:45:00,41.0,41.04,41.0,41.04,1100.0,36.4041,36.4396,36.4041,36.4396,1100.0
2013-09-19 09:50:00,41.07,41.13,41.05,41.07,3000.0,36.4662,36.5195,36.4485,36.4662,3000.0
2013-09-19 09:55:00,41.07,41.09,41.02,41.06,2900.0,36.4662,36.484,36.4218,36.4573,2900.0
2013-09-19 10:00:00,41.05,41.08,41.02,41.06,3100.0,36.4485,36.4751,36.4218,36.4573,3100.0
2013-09-19 10:05:00,41.04,41.05,40.91,40.91,1600.0,36.4396,36.4485,36.3242,36.3242,1600.0
2013-09-19 10:10:00,40.95,41.0,40.95,40.98,900.0,36.3597,36.4041,36.3597,36.3863,900.0
2013-09-19 10:15:00,40.98,40.98,40.96,40.97,700.0,36.3863,36.3863,36.3686,36.3774,700.0
2013-09-19 10:20:00,40.95,40.98,40.93,40.93,7800.0,36.3597,36.3863,36.3419,36.3419,7800.0
2013-09-19 10:25:00,40.97,40.97,40.94,40.94,600.0,36.3774,36.3774,36.3508,36.3508,600.0
2013-09-19 10:30:00,40.94,40.94,40.86,40.88,1900.0,36.3508,36.3508,36.2798,36.2975,1900.0
2013-09-19 10:35:00,40.84,40.86,40.83,40.85,6200.0,36.262,36.2798,36.2531,36.2709,6200.0
2013-09-19 10:40:00,40.86,40.93,40.85,40.88,5100.0,36.2798,36.3419,36.2709,36.2975,5100.0
2013-09-19 10:45:00,40.88,40.88,40.84,40.84,1700.0,36.2975,36.2975,36.262,36.262,1700.0
2013-09-19 10:50:00,40.82,40.83,40.77,40.78,1700.0,36.2442,36.2531,36.1999,36.2087,1700.0
2013-09-19 10:55:00,40.8,40.85,40.79,40.83,3900.0,36.2265,36.2709,36.2176,36.2531,3900.0
2013-09-19 11:00:00,40.83,40.83,40.79,40.79,1400.0,36.2531,36.2531,36.2176,36.2176,1400.0
2013-09-19 11:05:00,40.79,40.82,40.79,40.81,2600.0,36.2176,36.2442,36.2176,36.2354,2600.0
2013-09-19 11:10:00,40.8,40.8,40.75,40.77,4900.0,36.2265,36.2265,36.1821,36.1999,4900.0
2013-09-19 11:15:00,40.77,40.77,40.76,40.77,3200.0,36.1999,36.1999,36.191,36.1999,3200.0
2013-09-19 11:20:00,40.77,40.77,40.71,40.71,5200.0,36.1999,36.1999,36.1466,36.1466,5200.0
2013-09-19 11:25:00,40.72,40.74,40.72,40.74,1900.0,36.1555,36.1732,36.1555,36.1732,1900.0
2013-09-19 11:30:00,40.75,40.76,40.66,40.68,4700.0,36.1821,36.191,36.1022,36.1199,4700.0
2013-09-19 11:35:00,40.7,40.71,40.66,40.66,2000.0,36.1377,36.1466,36.1022,36.1022,2000.0
2013-09-19 11:40:00,40.66,40.7,40.66,40.7,2900.0,36.1022,36.1377,36.1022,36.1377,2900.0
2013-09-19 11:45:00,40.68,40.7,40.68,40.7,800.0,36.1199,36.1377,36.1199,36.1377,800.0
2013-09-19 11:50:00,40.71,40.71,40.66,40.68,2900.0,36.1466,36.1466,36.1022,36.1199,2900.0
2013-09-19 11:55:00,40.67,40.67,40.67,40.67,600.0,36.1111,36.1111,36.1111,36.1111,600.0
2013-09-19 12:00:00,40.7,40.75,40.7,40.73,2000.0,36.1377,36.1821,36.1377,36.1643,2000.0
2013-09-19 12:05:00,40.75,40.76,40.74,40.76,2300.0,36.1821,36.191,36.1732,36.191,2300.0
2013-09-19 12:10:00,40.76,40.77,40.74,40.77,5800.0,36.191,36.1999,36.1732,36.1999,5800.0
2013-09-19 12:15:00,40.76,40.76,40.75,40.75,1200.0,36.191,36.191,36.1821,36.1821,1200.0
2013-09-19 12:20:00,40.75,40.76,40.74,40.74,1600.0,36.1821,36.191,36.1732,36.1732,1600.0
2013-09-19 12:25:00,40.75,40.76,40.72,40.72,3300.0,36.1821,36.191,36.1555,36.1555,3300.0
2013-09-19 12:30:00,40.73,40.75,40.73,40.74,3900.0,36.1643,36.1821,36.1643,36.1732,3900.0
2013-09-19 12:35:00,40.74,40.74,40.73,40.74,2200.0,36.1732,36.1732,36.1643,36.1732,2200.0
2013-09-19 12:40:00,40.76,40.77,40.76,40.76,800.0,36.191,36.1999,36.191,36.191,800.0
2013-09-19 12:45:00,40.76,40.76,40.74,40.74,1500.0,36.191,36.191,36.1732,36.1732,1500.0
2013-09-19 12:50:00,40.72,40.72,40.71,40.71,1100.0,36.1555,36.1555,36.1466,36.1466,1100.0
2013-09-19 12:55:00,40.7,40.7,40.68,40.68,1200.0,36.1377,36.1377,36.1199,36.1199,1200.0
2013-09-19 13:00:00,40.68,40.7,40.68,40.68,2400.0,36.1199,36.1377,36.1199,36.1199,2400.0
2013-09-19 13:05:00,40.68,40.68,40.64,40.64,1800.0,36.1199,36.1199,36.0844,36.0844,1800.0
2013-09-19 13:10:00,40.62,40.64,40.62,40.63,2000.0,36.0667,36.0844,36.0667,36.0755,2000.0
2013-09-19 13:15:00,40.64,40.65,40.64,40.65,500.0,36.0844,36.0933,36.0844,36.0933,500.0
2013-09-19 13:20:00,40.65,40.65,40.65,40.65,900.0,36.0933,36.0933,36.0933,36.0933,900.0
2013-09-19 13:25:00,40.64,40.66,40.63,40.66,1400.0,36.0844,36.1022,36.0755,36.1022,1400.0
2013-09-19 13:30:00,40.66,40.66,40.66,40.66,100.0,36.1022,36.1022,36.1022,36.1022,100.0
2013-09-19 13:35:00,40.65,40.66,40.62,40.66,3400.0,36.0933,36.1022,36.0667,36.1022,3400.0
2013-09-19 13:40:00,40.67,40.67,40.66,40.66,200.0,36.1111,36.1111,36.1022,36.1022,200.0
2013-09-19 13:45:00,40.67,40.67,40.65,40.65,2300.0,36.1111,36.1111,36.0933,36.0933,2300.0
2013-09-19 13:50:00,40.64,40.64,40.62,40.62,1500.0,36.0844,36.0844,36.0667,36.0667,1500.0
2013-09-19 13:55:00,40.62,40.62,40.6,40.6,1600.0,36.0667,36.0667,36.0489,36.0489,1600.0
2013-09-19 14:00:00,40.59,40.6,40.59,40.59,1800.0,36.04,36.0489,36.04,36.04,1800.0
2013-09-19 14:05:00,40.6,40.64,40.6,40.64,1200.0,36.0489,36.0844,36.0489,36.0844,1200.0
2013-09-19 14:10:00,40.64,40.64,40.64,40.64,500.0,36.0844,36.0844,36.0844,36.0844,500.0
2013-09-19 14:15:00,40.64,40.64,40.62,40.63,1200.0,36.0844,36.0844,36.0667,36.0755,1200.0
2013-09-19 14:20:00,40.61,40.62,40.61,40.62,600.0,36.0578,36.0667,36.0578,36.0667,600.0
2013-09-19 14:25:00,40.61,40.61,40.59,40.59,1800.0,36.0578,36.0578,36.04,36.04,1800.0
2013-09-19 14:30:00,40.59,40.59,40.59,40.59,2300.0,36.04,36.04,36.04,36.04,2300.0
2013-09-19 14:35:00,40.6,40.63,40.59,40.63,2300.0,36.0489,36.0755,36.04,36.0755,2300.0
2013-09-19 14:40:00,40.63,40.66,40.63,40.65,4800.0,36.0755,36.1022,36.0755,36.0933,4800.0
2013-09-19 14:45:00,40.66,40.73,40.66,40.73,4000.0,36.1022,36.1643,36.1022,36.1643,4000.0
2013-09-19 14:50:00,40.73,40.74,40.73,40.73,2500.0,36.1643,36.1732,36.1643,36.1643,2500.0
2013-09-19 14:55:00,40.74,40.74,40.73,40.73,500.0,36.1732,36.1732,36.1643,36.1643,500.0
2013-09-19 15:00:00,40.73,40.78,40.73,40.77,6100.0,36.1643,36.2087,36.1643,36.1999,6100.0
2013-09-19 15:05:00,40.77,40.81,40.77,40.8,3700.0,36.1999,36.2354,36.1999,36.2265,3700.0
2013-09-19 15:10:00,40.8,40.8,40.75,40.76,8100.0,36.2265,36.2265,36.1821,36.191,8100.0
2013-09-19 15:15:00,40.77,40.77,40.76,40.76,1100.0,36.1999,36.1999,36.191,36.191,1100.0
2013-09-19 15:20:00,40.77,40.85,40.76,40.84,26800.0,36.1999,36.2709,36.191,36.262,26800.0
2013-09-19 15:25:00,40.84,40.85,40.82,40.85,6900.0,36.262,36.2709,36.2442,36.2709,6900.0
2013-09-19 15:30:00,40.86,40.88,40.85,40.88,4500.0,36.2798,36.2975,36.2709,36.2975,4500.0
2013-09-19 15:35:00,40.87,40.88,40.85,40.86,3500.0,36.2886,36.2975,36.2709,36.2798,3500.0
2013-09-19 15:40:00,40.86,40.88,40.85,40.85,6400.0,36.2798,36.2975,36.2709,36.2709,6400.0
2013-09-19 15:45:00,40.84,40.84,40.79,40.81,12800.0,36.262,36.262,36.2176,36.2354,12800.0
2013-09-19 15:50:00,40.81,40.82,40.76,40.76,6700.0,36.2354,36.2442,36.191,36.191,6700.0
2013-09-19 15:55:00,40.76,40.8,40.76,40.78,14000.0,36.191,36.2265,36.191,36.2087,14000.0
2013-09-20 09:30:00,40.89,41.06,40.89,41.0,104200.0,36.3064,36.4573,36.3064,36.4041,104200.0
2013-09-20 09:35:00,40.95,41.12,40.9,41.11,2900.0,36.3597,36.5106,36.3153,36.5017,2900.0
2013-09-20 09:40:00,41.08,41.1,41.03,41.07,2500.0,36.4751,36.4929,36.4307,36.4662,2500.0
2013-09-20 09:45:00,41.07,41.1,40.99,41.07,4700.0,36.4662,36.4929,36.3952,36.4662,4700.0
2013-09-20 09:50:00,41.09,41.15,41.08,41.12,3900.0,36.484,36.5373,36.4751,36.5106,3900.0
2013-09-20 09:55:00,41.1,41.1,40.97,41.0,3800.0,36.4929,36.4929,36.3774,36.4041,3800.0
2013-09-20 10:00:00,40.98,41.05,40.95,41.05,1900.0,36.3863,36.4485,36.3597,36.4485,1900.0
2013-09-20 10:05:00,41.05,41.06,41.03,41.04,2300.0,36.4485,36.4573,36.4307,36.4396,2300.0
2013-09-20 10:10:00,41.06,41.09,41.03,41.07,5000.0,36.4573,36.484,36.4307,36.4662,5000.0
2013-09-20 10:15:00,41.11,41.16,41.11,41.16,2800.0,36.5017,36.5461,36.5017,36.5461,2800.0
2013-09-20 10:20:00,41.16,41.26,41.16,41.21,8200.0,36.5461,36.6349,36.5461,36.5905,8200.0
2013-09-20 10:25:00,41.21,41.22,41.18,41.18,2300.0,36.5905,36.5994,36.5639,36.5639,2300.0
2013-09-20 10:30:00,41.19,41.22,41.18,41.2,2500.0,36.5728,36.5994,36.5639,36.5817,2500.0
2013-09-20 10:35:00,41.2,41.21,41.16,41.16,5000.0,36.5817,36.5905,36.5461,36.5461,5000.0
2013-09-20 10:40:00,41.17,41.17,41.16,41.17,1800.0,36.555,36.555,36.5461,36.555,1800.0
2013-09-20 10:45:00,41.19,41.19,41.14,41.19,3700.0,36.5728,36.5728,36.5284,36.5728,3700.0
2013-09-20 10:50:00,41.18,41.18,41.15,41.15,900.0,36.5639,36.5639,36.5373,36.5373,900.0
2013-09-20 10:55:00,41.15,41.15,41.12,41.12,3900.0,36.5373,36.5373,36.5106,36.5106,3900.0
2013-09-20 11:00:00,41.12,41.12,41.09,41.09,1900.0,36.5106,36.5106,36.484,36.484,1900.0
2013-09-20 11:05:00,41.08,41.09,41.05,41.05,4000.0,36.4751,36.484,36.4485,36.4485,4000.0
2013-09-20 11:10:00,41.04,41.04,40.96,40.98,3800.0,36.4396,36.4396,36.3686,36.3863,3800.0
2013-09-20 11:15:00,40.96,40.96,40.92,40.93,1900.0,36.3686,36.3686,36.333,36.3419,1900.0
2013-09-20 11:20:00,40.94,40.97,40.93,40.93,5400.0,36.3508,36.3774,36.3419,36.3419,5400.0
2013-09-20 11:25:00,40.92,40.92,40.88,40.88,4100.0,36.333,36.333,36.2975,36.2975,4100.0
2013-09-20 11:30:00,40.89,40.89,40.87,40.89,2100.0,36.3064,36.3064,36.2886,36.3064,2100.0
2013-09-20 11:35:00,40.88,40.88,40.8,40.8,5200.0,36.2975,36.2975,36.2265,36.2265,5200.0
2013-09-20 11:40:00,40.8,40.8,40.78,40.79,5400.0,36.2265,36.2265,36.2087,36.2176,5400.0
2013-09-20 11:45:00,40.78,40.8,40.77,40.8,2000.0,36.2087,36.2265,36.1999,36.2265,2000.0
2013-09-20 11:50:00,40.78,40.79,40.77,40.78,2300.0,36.2087,36.2176,36.1999,36.2087,2300.0
2013-09-20 11:55:00,40.78,40.78,40.72,40.73,3900.0,36.2087,36.2087,36.1555,36.1643,3900.0
2013-09-20 12:00:00,40.75,40.75,40.72,40.74,2500.0,36.1821,36.1821,36.1555,36.1732,2500.0
2013-09-20 12:05:00,40.75,40.76,40.74,40.76,3100.0,36.1821,36.191,36.1732,36.191,3100.0
2013-09-20 12:10:00,40.76,40.76,40.74,40.75,2800.0,36.191,36.191,36.1732,36.1821,2800.0
2013-09-20 12:15:00,40.73,40.75,40.71,40.73,2400.0,36.1643,36.1821,36.1466,36.1643,2400.0
2013-09-20 12:20:00,40.72,40.72,40.69,40.7,3500.0,36.1555,36.1555,36.1288,36.1377,3500.0
2013-09-20 12:25:00,40.71,40.73,40.69,40.7,2500.0,36.1466,36.1643,36.1288,36.1377,2500.0
2013-09-20 12:30:00,40.7,40.7,40.66,40.66,5400.0,36.1377,36.1377,36.1022,36.1022,5400.0
2013-09-20 12:35:00,40.68,40.69,40.66,40.67,3000.0,36.1199,36.1288,36.1022,36.1111,3000.0
2013-09-20 12:40:00,40.68,40.69,40.66,40.68,4300.0,36.1199,36.1288,36.1022,36.1199,4300.0
2013-09-20 12:45:00,40.69,40.71,40.68,40.7,1600.0,36.1288,36.1466,36.1199,36.1377,1600.0
2013-09-20 12:50:00,40.69,40.7,40.66,40.66,5900.0,36.1288,36.1377,36.1022,36.1022,5900.0
2013-09-20 12:55:00,40.66,40.69,40.66,40.67,1900.0,36.1022,36.1288,36.1022,36.1111,1900.0
2013-09-20 13:00:00,40.67,40.71,40.67,40.68,5500.0,36.1111,36.1466,36.1111,36.1199,5500.0
2013-09-20 13:05:00,40.67,40.67,40.56,40.57,6600.0,36.1111,36.1111,36.0134,36.0223,6600.0
2013-09-20 13:10:00,40.56,40.59,40.56,40.58,3500.0,36.0134,36.04,36.0134,36.0311,3500.0
2013-09-20 13:15:00,40.58,40.6,40.58,40.6,200.0,36.0311,36.0489,36.0311,36.0489,200.0
2013-09-20 13:20:00,40.62,40.64,40.57,40.58,7900.0,36.0667,36.0844,36.0223,36.0311,7900.0
2013-09-20 13:25:00,40.57,40.63,40.57,40.63,3200.0,36.0223,36.0755,36.0223,36.0755,3200.0
2013-09-20 13:30:00,40.63,40.67,40.63,40.67,1800.0,36.0755,36.1111,36.0755,36.1111,1800.0
2013-09-20 13:35:00,40.68,40.68,40.63,40.63,2900.0,36.1199,36.1199,36.0755,36.0755,2900.0
2013-09-20 13:40:00,40.64,40.64,40.6,40.62,3100.0,36.0844,36.0844,36.0489,36.0667,3100.0
2013-09-20 13:45:00,40.63,40.67,40.63,40.63,3000.0,36.0755,36.1111,36.0755,36.0755,3000.0
2013-09-20 13:50:00,40.65,40.68,40.65,40.68,700.0,36.0933,36.1199,36.0933,36.1199,700.0
2013-09-20 13:55:00,40.67,40.71,40.65,40.65,5300.0,36.1111,36.1466,36.0933,36.0933,5300.0
2013-09-20 14:00:00,40.63,40.63,40.57,40.57,3600.0,36.0755,36.0755,36.0223,36.0223,3600.0
2013-09-20 14:05:00,40.61,40.65,40.6,40.63,5000.0,36.0578,36.0933,36.0489,36.0755,5000.0
2013-09-20 14:10:00,40.64,40.67,40.64,40.67,6900.0,36.0844,36.1111,36.0844,36.1111,6900.0
2013-09-20 14:15:00,40.66,40.66,40.64,40.64,1100.0,36.1022,36.1022,36.0844,36.0844,1100.0
2013-09-20 14:20:00,40.66,40.72,40.65,40.72,4500.0,36.1022,36.1555,36.0933,36.1555,4500.0
2013-09-20 14:25:00,40.72,40.72,40.72,40.72,500.0,36.1555,36.1555,36.1555,36.1555,500.0
2013-09-20 14:30:00,40.73,40.75,40.73,40.75,2700.0,36.1643,36.1821,36.1643,36.1821,2700.0
2013-09-20 14:35:00,40.74,40.75,40.73,40.73,3500.0,36.1732,36.1821,36.1643,36.1643,3500.0
2013-09-20 14:40:00,40.72,40.72,40.69,40.71,3600.0,36.1555,36.1555,36.1288,36.1466,3600.0
2013-09-20 14:45:00,40.72,40.77,40.72,40.76,1300.0,36.1555,36.1999,36.1555,36.191,1300.0
2013-09-20 14:50:00,40.74,40.76,40.74,40.76,1200.0,36.1732,36.191,36.1732,36.191,1200.0
2013-09-20 14:55:00,40.75,40.79,40.74,40.79,3800.0,36.1821,36.2176,36.1732,36.2176,3800.0
2013-09-20 15:00:00,40.78,40.78,40.72,40.74,6100.0,36.2087,36.2087,36.1555,36.1732,6100.0
2013-09-20 15:05:00,40.74,40.76,40.72,40.72,4000.0,36.1732,36.191,36.1555,36.1555,4000.0
2013-09-20 15:10:00,40.72,40.74,40.7,40.7,6100.0,36.1555,36.1732,36.1377,36.1377,6100.0
2013-09-20 15:15:00,40.71,40.74,40.71,40.72,9300.0,36.1466,36.1732,36.1466,36.1555,9300.0
2013-09-20 15:20:00,40.72,40.72,40.7,40.7,4900.0,36.1555,36.1555,36.1377,36.1377,4900.0
2013-09-20 15:25:00,40.71,40.71,40.67,40.67,5800.0,36.1466,36.1466,36.1111,36.1111,5800.0
2013-09-20 15:30:00,40.67,40.68,40.56,40.58,22900.0,36.1111,36.1199,36.0134,36.0311,22900.0
2013-09-20 15:35:00,40.58,40.69,40.57,40.69,8100.0,36.0311,36.1288,36.0223,36.1288,8100.0
2013-09-20 15:40:00,40.68,40.72,40.68,40.72,14600.0,36.1199,36.1555,36.1199,36.1555,14600.0
2013-09-20 15:45:00,40.71,40.71,40.55,40.57,71200.0,36.1466,36.1466,36.0045,36.0223,71200.0
2013-09-20 15:50:00,40.57,40.67,40.56,40.64,46500.0,36.0223,36.1111,36.0134,36.0844,46500.0
2013-09-20 15:55:00,40.63,40.63,40.38,40.39,247600.0,36.0755,36.0755,35.8536,35.8624,247600.0
2013-09-23 09:30:00,40.32,40.6,40.13,40.4,8700.0,35.8003,36.0489,35.6316,35.8713,8700.0
2013-09-23 09:35:00,40.4,40.51,40.4,40.41,11900.0,35.8713,35.969,35.8713,35.8802,11900.0
2013-09-23 09:40:00,40.45,40.46,40.29,40.34,5800.0,35.9157,35.9246,35.7737,35.8181,5800.0
2013-09-23 09:45:00,40.36,40.43,40.35,40.43,1600.0,35.8358,35.898,35.8269,35.898,1600.0
2013-09-23 09:50:00,40.43,40.49,40.39,40.45,12300.0,35.898,35.9512,35.8624,35.9157,12300.0
2013-09-23 09:55:00,40.45,40.46,40.32,40.41,7800.0,35.9157,35.9246,35.8003,35.8802,7800.0
2013-09-23 10:00:00,40.43,40.46,40.36,40.39,4300.0,35.898,35.9246,35.8358,35.8624,4300.0
2013-09-23 10:05:00,40.39,40.46,40.35,40.37,9200.0,35.8624,35.9246,35.8269,35.8447,9200.0
2013-09-23 10:10:00,40.37,40.38,40.27,40.36,6700.0,35.8447,35.8536,35.7559,35.8358,6700.0
2013-09-23 10:15:00,40.35,40.52,40.35,40.51,7900.0,35.8269,35.9779,35.8269,35.969,7900.0
2013-09-23 10:20:00,40.5,40.51,40.4,40.41,6300.0,35.9601,35.969,35.8713,35.8802,6300.0
2013-09-23 10:25:00,40.41,40.42,40.34,40.37,1900.0,35.8802,35.8891,35.8181,35.8447,1900.0
2013-09-23 10:30:00,40.37,40.37,40.26,40.31,4300.0,35.8447,35.8447,35.747,35.7914,4300.0
2013-09-23 10:35:00,40.31,40.37,40.25,40.27,5200.0,35.7914,35.8447,35.7381,35.7559,5200.0
2013-09-23 10:40:00,40.27,40.27,40.19,40.22,5900.0,35.7559,35.7559,35.6849,35.7115,5900.0
2013-09-23 10:45:00,40.23,40.27,40.18,40.24,3200.0,35.7204,35.7559,35.676,35.7293,3200.0
2013-09-23 10:50:00,40.22,40.23,40.15,40.16,3700.0,35.7115,35.7204,35.6494,35.6582,3700.0
2013-09-23 10:55:00,40.16,40.18,40.04,40.07,11600.0,35.6582,35.676,35.5517,35.5783,11600.0
2013-09-23 11:00:00,40.07,40.13,40.06,40.08,4600.0,35.5783,35.6316,35.5694,35.5872,4600.0
2013-09-23 11:05:00,40.05,40.08,40.05,40.06,2700.0,35.5606,35.5872,35.5606,35.5694,2700.0
2013-09-23 11:10:00,40.07,40.08,40.03,40.06,2500.0,35.5783,35.5872,35.5428,35.5694,2500.0
2013-09-23 11:15:00,40.07,40.1,40.07,40.1,2600.0,35.5783,35.605,35.5783,35.605,2600.0
2013-09-23 11:20:00,40.11,40.12,40.09,40.09,1700.0,35.6138,35.6227,35.5961,35.5961,1700.0
2013-09-23 11:25:00,40.13,40.14,40.1,40.13,3500.0,35.6316,35.6405,35.605,35.6316,3500.0
2013-09-23 11:30:00,40.13,40.14,40.11,40.13,2600.0,35.6316,35.6405,35.6138,35.6316,2600.0
2013-09-23 11:35:00,40.13,40.14,40.09,40.13,2200.0,35.6316,35.6405,35.5961,35.6316,2200.0
2013-09-23 11:40:00,40.15,40.2,40.15,40.17,4400.0,35.6494,35.6937,35.6494,35.6671,4400.0
2013-09-23 11:45:00,40.17,40.17,40.07,40.14,3600.0,35.6671,35.6671,35.5783,35.6405,3600.0
2013-09-23 11:50:00,40.12,40.13,40.09,40.13,2600.0,35.6227,35.6316,35.5961,35.6316,2600.0
2013-09-23 11:55:00,40.12,40.13,40.12,40.13,600.0,35.6227,35.6316,35.6227,35.6316,600.0
2013-09-23 12:00:00,40.11,40.14,40.09,40.14,4800.0,35.6138,35.6405,35.5961,35.6405,4800.0
2013-09-23 12:05:00,40.15,40.15,40.13,40.13,1700.0,35.6494,35.6494,35.6316,35.6316,1700.0
2013-09-23 12:10:00,40.13,40.15,40.12,40.12,3000.0,35.6316,35.6494,35.6227,35.6227,3000.0
2013-09-23 12:15:00,40.13,40.16,40.11,40.15,3200.0,35.6316,35.6582,35.6138,35.6494,3200.0
2013-09-23 12:20:00,40.14,40.15,40.13,40.13,2600.0,35.6405,35.6494,35.6316,35.6316,2600.0
2013-09-23 12:25:00,40.12,40.12,40.1,40.11,2700.0,35.6227,35.6227,35.605,35.6138,2700.0
2013-09-23 12:30:00,40.11,40.14,40.04,40.04,10600.0,35.6138,35.6405,35.5517,35.5517,10600.0
2013-09-23 12:35:00,40.04,40.18,40.04,40.18,4200.0,35.5517,35.676,35.5517,35.676,4200.0
2013-09-23 12:40:00,40.19,40.22,40.17,40.18,4400.0,35.6849,35.7115,35.6671,35.676,4400.0
2013-09-23 12:45:00,40.19,40.2,40.16,40.17,3300.0,35.6849,35.6937,35.6582,35.6671,3300.0
2013-09-23 12:50:00,40.15,40.21,40.15,40.21,2300.0,35.6494,35.7026,35.6494,35.7026,2300.0
2013-09-23 12:55:00,40.2,40.23,40.19,40.21,1800.0,35.6937,35.7204,35.6849,35.7026,1800.0
2013-09-23 13:00:00,40.22,40.24,40.2,40.23,3700.0,35.7115,35.7293,35.6937,35.7204,3700.0
2013-09-23 13:05:00,40.24,40.25,40.2,40.2,1700.0,35.7293,35.7381,35.6937,35.6937,1700.0
2013-09-23 13:10:00,40.21,40.25,40.2,40.22,6100.0,35.7026,35.7381,35.6937,35.7115,6100.0
2013-09-23 13:15:00,40.21,40.26,40.21,40.24,5600.0,35.7026,35.747,35.7026,35.7293,5600.0
2013-09-23 13:20:00,40.24,40.29,40.21,40.21,6300.0,35.7293,35.7737,35.7026,35.7026,6300.0
2013-09-23 13:25:00,40.2,40.25,40.2,40.25,1800.0,35.6937,35.7381,35.6937,35.7381,1800.0
2013-09-23 13:30:00,40.25,40.28,40.24,40.26,3700.0,35.7381,35.7648,35.7293,35.747,3700.0
2013-09-23 13:35:00,40.24,40.26,40.18,40.18,1800.0,35.7293,35.747,35.676,35.676,1800.0
2013-09-23 13:40:00,40.2,40.22,40.18,40.22,1800.0,35.6937,35.7115,35.676,35.7115,1800.0
2013-09-23 13:45:00,40.19,40.25,40.19,40.25,3200.0,35.6849,35.7381,35.6849,35.7381,3200.0
2013-09-23 13:50:00,40.26,40.32,40.24,40.31,4200.0,35.747,35.8003,35.7293,35.7914,4200.0
2013-09-23 13:55:00,40.3,40.31,40.29,40.29,1300.0,35.7825,35.7914,35.7737,35.7737,1300.0
2013-09-23 14:00:00,40.31,40.34,40.29,40.31,4000.0,35.7914,35.8181,35.7737,35.7914,4000.0
2013-09-23 14:05:00,40.32,40.34,40.32,40.34,1100.0,35.8003,35.8181,35.8003,35.8181,1100.0
2013-09-23 14:10:00,40.33,40.34,40.33,40.33,2200.0,35.8092,35.8181,35.8092,35.8092,2200.0
2013-09-23 14:15:00,40.34,40.37,40.34,40.37,1900.0,35.8181,35.8447,35.8181,35.8447,1900.0
2013-09-23 14:20:00,40.37,40.37,40.33,40.34,2300.0,35.8447,35.8447,35.8092,35.8181,2300.0
2013-09-23 14:25:00,40.34,40.34,40.29,40.29,2900.0,35.8181,35.8181,35.7737,35.7737,2900.0
2013-09-23 14:30:00,40.29,40.3,40.25,40.28,6900.0,35.7737,35.7825,35.7381,35.7648,6900.0
2013-09-23 14:35:00,40.29,40.31,40.24,40.24,3000.0,35.7737,35.7914,35.7293,35.7293,3000.0
2013-09-23 14:40:00,40.24,40.28,40.24,40.27,4000.0,35.7293,35.7648,35.7293,35.7559,4000.0
2013-09-23 14:45:00,40.27,40.27,40.25,40.25,2100.0,35.7559,35.7559,35.7381,35.7381,2100.0
2013-09-23 14:50:00,40.26,40.34,40.26,40.31,7100.0,35.747,35.8181,35.747,35.7914,7100.0
2013-09-23 14:55:00,40.32,40.34,40.29,40.31,4400.0,35.8003,35.8181,35.7737,35.7914,4400.0
2013-09-23 15:00:00,40.29,40.29,40.24,40.25,5100.0,35.7737,35.7737,35.7293,35.7381,5100.0
2013-09-23 15:05:00,40.26,40.28,40.25,40.25,4400.0,35.747,35.7648,35.7381,35.7381,4400.0
2013-09-23 15:10:00,40.25,40.28,40.25,40.25,6800.0,35.7381,35.7648,35.7381,35.7381,6800.0
2013-09-23 15:15:00,40.25,40.32,40.24,40.32,2500.0,35.7381,35.8003,35.7293,35.8003,2500.0
2013-09-23 15:20:00,40.3,40.3,40.24,40.28,5600.0,35.7825,35.7825,35.7293,35.7648,5600.0
2013-09-23 15:25:00,40.27,40.29,40.24,40.26,4600.0,35.7559,35.7737,35.7293,35.747,4600.0
2013-09-23 15:30:00,40.26,40.27,40.23,40.25,8400.0,35.747,35.7559,35.7204,35.7381,8400.0
2013-09-23 15:35:00,40.25,40.29,40.25,40.27,15800.0,35.7381,35.7737,35.7381,35.7559,15800.0
2013-09-23 15:40:00,40.28,40.31,40.28,40.3,8000.0,35.7648,35.7914,35.7648,35.7825,8000.0
2013-09-23 15:45:00,40.32,40.32,40.28,40.28,21100.0,35.8003,35.8003,35.7648,35.7648,21100.0
2013-09-23 15:50:00,40.28,40.29,40.23,40.29,16500.0,35.7648,35.7737,35.7204,35.7737,16500.0
2013-09-23 15:55:00,40.29,40.3,40.19,40.22,37100.0,35.7737,35.7825,35.6849,35.7115,37100.0
2013-09-24 09:30:00,40.32,40.51,40.22,40.22,1900.0,35.8003,35.969,35.7115,35.7115,1900.0
2013-09-24 09:35:00,40.38,40.38,40.11,40.2,16100.0,35.8536,35.8536,35.6138,35.6937,16100.0
2013-09-24 09:40:00,40.06,40.09,40.02,40.07,2200.0,35.5694,35.5961,35.5339,35.5783,2200.0
2013-09-24 09:45:00,40.15,40.33,40.15,40.32,3900.0,35.6494,35.8092,35.6494,35.8003,3900.0
2013-09-24 09:50:00,40.32,40.32,40.21,40.25,3100.0,35.8003,35.8003,35.7026,35.7381,3100.0
2013-09-24 09:55:00,40.25,40.25,40.2,40.21,2200.0,35.7381,35.7381,35.6937,35.7026,2200.0
2013-09-24 10:00:00,40.16,40.16,40.01,40.01,3500.0,35.6582,35.6582,35.525,35.525,3500.0
2013-09-24 10:05:00,40.03,40.1,40.02,40.06,2500.0,35.5428,35.605,35.5339,35.5694,2500.0
2013-09-24 10:10:00,40.07,40.14,40.05,40.1,2400.0,35.5783,35.6405,35.5606,35.605,2400.0
2013-09-24 10:15:00,40.05,40.05,39.96,39.96,1900.0,35.5606,35.5606,35.4806,35.4806,1900.0
2013-09-24 10:20:00,39.99,40.02,39.99,40.01,2800.0,35.5073,35.5339,35.5073,35.525,2800.0
2013-09-24 10:25:00,40.01,40.08,39.99,40.08,2500.0,35.525,35.5872,35.5073,35.5872,2500.0
2013-09-24 10:30:00,40.11,40.19,40.1,40.1,3400.0,35.6138,35.6849,35.605,35.605,3400.0
2013-09-24 10:35:00,40.18,40.27,40.17,40.24,1500.0,35.676,35.7559,35.6671,35.7293,1500.0
2013-09-24 10:40:00,40.25,40.32,40.25,40.31,1200.0,35.7381,35.8003,35.7381,35.7914,1200.0
2013-09-24 10:45:00,40.31,40.34,40.24,40.24,2700.0,35.7914,35.8181,35.7293,35.7293,2700.0
2013-09-24 10:50:00,40.24,40.27,40.23,40.27,3200.0,35.7293,35.7559,35.7204,35.7559,3200.0
2013-09-24 10:55:00,40.3,40.32,40.28,40.31,1100.0,35.7825,35.8003,35.7648,35.7914,1100.0
2013-09-24 11:00:00,40.32,40.32,40.28,40.29,2500.0,35.8003,35.8003,35.7648,35.7737,2500.0
2013-09-24 11:05:00,40.29,40.29,40.27,40.29,3200.0,35.7737,35.7737,35.7559,35.7737,3200.0
2013-09-24 11:10:00,40.28,40.29,40.27,40.27,1700.0,35.7648,35.7737,35.7559,35.7559,1700.0
2013-09-24 11:15:00,40.25,40.31,40.25,40.31,1700.0,35.7381,35.7914,35.7381,35.7914,1700.0
2013-09-24 11:20:00,40.3,40.3,40.25,40.25,2200.0,35.7825,35.7825,35.7381,35.7381,2200.0
2013-09-24 11:25:00,40.26,40.3,40.26,40.26,3200.0,35.747,35.7825,35.747,35.747,3200.0
2013-09-24 11:30:00,40.26,40.27,40.21,40.23,2200.0,35.747,35.7559,35.7026,35.7204,2200.0
2013-09-24 11:35:00,40.23,40.25,40.21,40.21,2000.0,35.7204,35.7381,35.7026,35.7026,2000.0
2013-09-24 11:40:00,40.21,40.23,40.2,40.23,700.0,35.7026,35.7204,35.6937,35.7204,700.0
2013-09-24 11:45:00,40.23,40.24,40.19,40.2,3700.0,35.7204,35.7293,35.6849,35.6937,3700.0
2013-09-24 11:50:00,40.2,40.22,40.2,40.22,1800.0,35.6937,35.7115,35.6937,35.7115,1800.0
2013-09-24 11:55:00,40.23,40.28,40.23,40.28,1000.0,35.7204,35.7648,35.7204,35.7648,1000.0
2013-09-24 12:00:00,40.29,40.29,40.24,40.25,2400.0,35.7737,35.7737,35.7293,35.7381,2400.0
2013-09-24 12:05:00,40.24,40.28,40.22,40.26,8200.0,35.7293,35.7648,35.7115,35.747,8200.0
2013-09-24 12:10:00,40.26,40.31,40.26,40.31,300.0,35.747,35.7914,35.747,35.7914,300.0
2013-09-24 12:15:00,40.31,40.31,40.31,40.31,200.0,35.7914,35.7914,35.7914,35.7914,200.0
2013-09-24 12:20:00,40.33,40.42,40.33,40.42,3700.0,35.8092,35.8891,35.8092,35.8891,3700.0
2013-09-24 12:25:00,40.4,40.42,40.4,40.42,700.0,35.8713,35.8891,35.8713,35.8891,700.0
2013-09-24 12:30:00,40.43,40.45,40.43,40.43,2000.0,35.898,35.9157,35.898,35.898,2000.0
2013-09-24 12:35:00,40.43,40.47,40.43,40.46,1300.0,35.898,35.9335,35.898,35.9246,1300.0
2013-09-24 12:40:00,40.46,40.49,40.46,40.49,1500.0,35.9246,35.9512,35.9246,35.9512,1500.0
2013-09-24 12:45:00,40.51,40.51,40.5,40.51,1200.0,35.969,35.969,35.9601,35.969,1200.0
2013-09-24 12:50:00,40.51,40.51,40.47,40.47,1000.0,35.969,35.969,35.9335,35.9335,1000.0
2013-09-24 12:55:00,40.47,40.49,40.47,40.49,1200.0,35.9335,35.9512,35.9335,35.9512,1200.0
2013-09-24 13:00:00,40.49,40.5,40.46,40.46,1300.0,35.9512,35.9601,35.9246,35.9246,1300.0
2013-09-24 13:05:00,40.47,40.5,40.47,40.49,800.0,35.9335,35.9601,35.9335,35.9512,800.0
2013-09-24 13:10:00,40.49,40.53,40.49,40.52,1700.0,35.9512,35.9868,35.9512,35.9779,1700.0
2013-09-24 13:15:00,40.52,40.54,40.52,40.54,2700.0,35.9779,35.9956,35.9779,35.9956,2700.0
2013-09-24 13:20:00,40.54,40.54,40.53,40.53,900.0,35.9956,35.9956,35.9868,35.9868,900.0
2013-09-24 13:25:00,40.53,40.59,40.53,40.57,2000.0,35.9868,36.04,35.9868,36.0223,2000.0
2013-09-24 13:30:00,40.56,40.57,40.55,40.55,1500.0,36.0134,36.0223,36.0045,36.0045,1500.0
2013-09-24 13:35:00,40.55,40.55,40.53,40.53,600.0,36.0045,36.0045,35.9868,35.9868,600.0
2013-09-24 13:40:00,40.54,40.54,40.54,40.54,100.0,35.9956,35.9956,35.9956,35.9956,100.0
2013-09-24 13:45:00,40.55,40.6,40.55,40.58,2800.0,36.0045,36.0489,36.0045,36.0311,2800.0
2013-09-24 13:50:00,40.57,40.59,40.55,40.55,1200.0,36.0223,36.04,36.0045,36.0045,1200.0
2013-09-24 13:55:00,40.55,40.55,40.54,40.54,1100.0,36.0045,36.0045,35.9956,35.9956,1100.0
2013-09-24 14:00:00,40.53,40.54,40.51,40.53,1800.0,35.9868,35.9956,35.969,35.9868,1800.0
2013-09-24 14:05:00,40.55,40.55,40.54,40.55,800.0,36.0045,36.0045,35.9956,36.0045,800.0
2013-09-24 14:10:00,40.5,40.52,40.49,40.51,1500.0,35.9601,35.9779,35.9512,35.969,1500.0
2013-09-24 14:15:00,40.52,40.52,40.51,40.51,1300.0,35.9779,35.9779,35.969,35.969,1300.0
2013-09-24 14:20:00,40.51,40.52,40.51,40.52,1300.0,35.969,35.9779,35.969,35.9779,1300.0
2013-09-24 14:25:00,40.51,40.51,40.45,40.46,3800.0,35.969,35.969,35.9157,35.9246,3800.0
2013-09-24 14:30:00,40.44,40.49,40.44,40.49,1300.0,35.9068,35.9512,35.9068,35.9512,1300.0
2013-09-24 14:35:00,40.48,40.48,40.45,40.45,2400.0,35.9424,35.9424,35.9157,35.9157,2400.0
2013-09-24 14:40:00,40.45,40.47,40.45,40.46,900.0,35.9157,35.9335,35.9157,35.9246,900.0
2013-09-24 14:45:00,40.48,40.49,40.48,40.49,1300.0,35.9424,35.9512,35.9424,35.9512,1300.0
2013-09-24 14:50:00,40.48,40.48,40.45,40.46,4900.0,35.9424,35.9424,35.9157,35.9246,4900.0
2013-09-24 14:55:00,40.47,40.49,40.46,40.46,4200.0,35.9335,35.9512,35.9246,35.9246,4200.0
2013-09-24 15:00:00,40.46,40.46,40.42,40.46,5700.0,35.9246,35.9246,35.8891,35.9246,5700.0
2013-09-24 15:05:00,40.45,40.49,40.45,40.48,3400.0,35.9157,35.9512,35.9157,35.9424,3400.0
2013-09-24 15:10:00,40.47,40.49,40.47,40.49,2800.0,35.9335,35.9512,35.9335,35.9512,2800.0
2013-09-24 15:15:00,40.49,40.51,40.48,40.51,4100.0,35.9512,35.969,35.9424,35.969,4100.0
2013-09-24 15:20:00,40.51,40.52,40.5,40.5,2900.0,35.969,35.9779,35.9601,35.9601,2900.0
2013-09-24 15:25:00,40.49,40.49,40.44,40.47,4100.0,35.9512,35.9512,35.9068,35.9335,4100.0
2013-09-24 15:30:00,40.48,40.48,40.38,40.39,8700.0,35.9424,35.9424,35.8536,35.8624,8700.0
2013-09-24 15:35:00,40.39,40.39,40.33,40.34,5100.0,35.8624,35.8624,35.8092,35.8181,5100.0
2013-09-24 15:40:00,40.34,40.35,40.31,40.35,2600.0,35.8181,35.8269,35.7914,35.8269,2600.0
2013-09-24 15:45:00,40.34,40.34,40.26,40.29,5500.0,35.8181,35.8181,35.747,35.7737,5500.0
2013-09-24 15:50:00,40.29,40.31,40.22,40.25,10800.0,35.7737,35.7914,35.7115,35.7381,10800.0
2013-09-24 15:55:00,40.27,40.29,40.18,40.24,30200.0,35.7559,35.7737,35.676,35.7293,30200.0
2013-09-25 09:30:00,40.16,40.29,40.06,40.29,4900.0,35.6582,35.7737,35.5694,35.7737,4900.0
2013-09-25 09:35:00,40.28,40.28,40.08,40.17,3100.0,35.7648,35.7648,35.5872,35.6671,3100.0
2013-09-25 09:40:00,40.31,40.31,40.15,40.18,4200.0,35.7914,35.7914,35.6494,35.676,4200.0
2013-09-25 09:45:00,40.15,40.15,40.06,40.14,1900.0,35.6494,35.6494,35.5694,35.6405,1900.0
2013-09-25 09:50:00,40.25,40.25,40.16,40.23,3000.0,35.7381,35.7381,35.6582,35.7204,3000.0
2013-09-25 09:55:00,40.28,40.28,40.24,40.24,2200.0,35.7648,35.7648,35.7293,35.7293,2200.0
2013-09-25 10:00:00,40.27,40.3,40.12,40.26,4400.0,35.7559,35.7825,35.6227,35.747,4400.0
2013-09-25 10:05:00,40.24,40.24,40.14,40.16,2700.0,35.7293,35.7293,35.6405,35.6582,2700.0
2013-09-25 10:10:00,40.09,40.15,40.09,40.14,700.0,35.5961,35.6494,35.5961,35.6405,700.0
2013-09-25 10:15:00,40.16,40.27,40.16,40.21,2500.0,35.6582,35.7559,35.6582,35.7026,2500.0
2013-09-25 10:20:00,40.24,40.3,40.23,40.3,1100.0,35.7293,35.7825,35.7204,35.7825,1100.0
2013-09-25 10:25:00,40.3,40.31,40.27,40.3,4200.0,35.7825,35.7914,35.7559,35.7825,4200.0
2013-09-25 10:30:00,40.3,40.3,40.12,40.2,10100.0,35.7825,35.7825,35.6227,35.6937,10100.0
2013-09-25 10:35:00,40.2,40.25,40.19,40.25,2400.0,35.6937,35.7381,35.6849,35.7381,2400.0
2013-09-25 10:40:00,40.27,40.43,40.26,40.42,8000.0,35.7559,35.898,35.747,35.8891,8000.0
2013-09-25 10:45:00,40.44,40.44,40.37,40.37,1600.0,35.9068,35.9068,35.8447,35.8447,1600.0
2013-09-25 10:50:00,40.36,40.39,40.35,40.37,2200.0,35.8358,35.8624,35.8269,35.8447,2200.0
2013-09-25 10:55:00,40.38,40.42,40.36,40.36,4100.0,35.8536,35.8891,35.8358,35.8358,4100.0
2013-09-25 11:00:00,40.36,40.37,40.34,40.36,1600.0,35.8358,35.8447,35.8181,35.8358,1600.0
2013-09-25 11:05:00,40.33,40.44,40.3,40.43,9700.0,35.8092,35.9068,35.7825,35.898,9700.0
2013-09-25 11:10:00,40.44,40.48,40.44,40.48,3300.0,35.9068,35.9424,35.9068,35.9424,3300.0
2013-09-25 11:15:00,40.49,40.63,40.49,40.63,6500.0,35.9512,36.0755,35.9512,36.0755,6500.0
2013-09-25 11:20:00,40.64,40.64,40.57,40.59,4100.0,36.0844,36.0844,36.0223,36.04,4100.0
2013-09-25 11:25:00,40.6,40.66,40.58,40.63,3700.0,36.0489,36.1022,36.0311,36.0755,3700.0
2013-09-25 11:30:00,40.63,40.63,40.61,40.63,2500.0,36.0755,36.0755,36.0578,36.0755,2500.0
2013-09-25 11:35:00,40.62,40.66,40.6,40.66,2100.0,36.0667,36.1022,36.0489,36.1022,2100.0
2013-09-25 11:40:00,40.66,40.67,40.6,40.64,3200.0,36.1022,36.1111,36.0489,36.0844,3200.0
2013-09-25 11:45:00,40.66,40.66,40.61,40.65,1300.0,36.1022,36.1022,36.0578,36.0933,1300.0
2013-09-25 11:50:00,40.65,40.69,40.63,40.67,2400.0,36.0933,36.1288,36.0755,36.1111,2400.0
2013-09-25 11:55:00,40.68,40.72,40.64,40.64,2200.0,36.1199,36.1555,36.0844,36.0844,2200.0
2013-09-25 12:00:00,40.64,40.68,40.61,40.66,3200.0,36.0844,36.1199,36.0578,36.1022,3200.0
2013-09-25 12:05:00,40.68,40.69,40.67,40.67,1400.0,36.1199,36.1288,36.1111,36.1111,1400.0
2013-09-25 12:10:00,40.66,40.67,40.66,40.66,800.0,36.1022,36.1111,36.1022,36.1022,800.0
2013-09-25 12:15:00,40.69,40.69,40.68,40.68,1300.0,36.1288,36.1288,36.1199,36.1199,1300.0
2013-09-25 12:20:00,40.68,40.68,40.54,40.55,13200.0,36.1199,36.1199,35.9956,36.0045,13200.0
2013-09-25 12:25:00,40.54,40.63,40.53,40.63,15800.0,35.9956,36.0755,35.9868,36.0755,15800.0
2013-09-25 12:30:00,40.66,40.66,40.63,40.65,12200.0,36.1022,36.1022,36.0755,36.0933,12200.0
2013-09-25 12:35:00,40.64,40.75,40.64,40.75,3700.0,36.0844,36.1821,36.0844,36.1821,3700.0
2013-09-25 12:40:00,40.74,40.75,40.7,40.72,3500.0,36.1732,36.1821,36.1377,36.1555,3500.0
2013-09-25 12:45:00,40.72,40.8,40.72,40.8,1500.0,36.1555,36.2265,36.1555,36.2265,1500.0
2013-09-25 12:50:00,40.8,40.8,40.76,40.77,2800.0,36.2265,36.2265,36.191,36.1999,2800.0
2013-09-25 12:55:00,40.75,40.75,40.7,40.75,2100.0,36.1821,36.1821,36.1377,36.1821,2100.0
2013-09-25 13:00:00,40.77,40.77,40.74,40.75,1000.0,36.1999,36.1999,36.1732,36.1821,1000.0
2013-09-25 13:05:00,40.75,40.77,40.75,40.76,4600.0,36.1821,36.1999,36.1821,36.191,4600.0
2013-09-25 13:10:00,40.76,40.76,40.75,40.75,1300.0,36.191,36.191,36.1821,36.1821,1300.0
2013-09-25 13:15:00,40.75,40.75,40.65,40.65,13600.0,36.1821,36.1821,36.0933,36.0933,13600.0
2013-09-25 13:20:00,40.67,40.68,40.66,40.68,4100.0,36.1111,36.1199,36.1022,36.1199,4100.0
2013-09-25 13:25:00,40.67,40.67,40.65,40.65,1000.0,36.1111,36.1111,36.0933,36.0933,1000.0
2013-09-25 13:30:00,40.63,40.63,40.53,40.53,900.0,36.0755,36.0755,35.9868,35.9868,900.0
2013-09-25 13:35:00,40.49,40.49,40.49,40.49,100.0,35.9512,35.9512,35.9512,35.9512,100.0
2013-09-25 13:40:00,40.44,40.47,40.42,40.42,1500.0,35.9068,35.9335,35.8891,35.8891,1500.0
2013-09-25 13:45:00,40.39,40.48,40.39,40.47,2600.0,35.8624,35.9424,35.8624,35.9335,2600.0
2013-09-25 13:50:00,40.49,40.52,40.48,40.48,1800.0,35.9512,35.9779,35.9424,35.9424,1800.0
2013-09-25 13:55:00,40.48,40.54,40.48,40.52,3000.0,35.9424,35.9956,35.9424,35.9779,3000.0
2013-09-25 14:00:00,40.52,40.55,40.52,40.55,1200.0,35.9779,36.0045,35.9779,36.0045,1200.0
2013-09-25 14:05:00,40.56,40.57,40.54,40.54,1000.0,36.0134,36.0223,35.9956,35.9956,1000.0
2013-09-25 14:10:00,40.48,40.48,40.45,40.47,2000.0,35.9424,35.9424,35.9157,35.9335,2000.0
2013-09-25 14:15:00,40.47,40.51,40.47,40.48,1400.0,35.9335,35.969,35.9335,35.9424,1400.0
2013-09-25 14:20:00,40.48,40.48,40.44,40.44,800.0,35.9424,35.9424,35.9068,35.9068,800.0
2013-09-25 14:25:00,40.47,40.48,40.45,40.46,800.0,35.9335,35.9424,35.9157,35.9246,800.0
2013-09-25 14:30:00,40.49,40.49,40.43,40.46,2200.0,35.9512,35.9512,35.898,35.9246,2200.0
2013-09-25 14:35:00,40.42,40.45,40.41,40.45,400.0,35.8891,35.9157,35.8802,35.9157,400.0
2013-09-25 14:40:00,40.45,40.47,40.45,40.46,700.0,35.9157,35.9335,35.9157,35.9246,700.0
2013-09-25 14:45:00,40.48,40.48,40.46,40.48,1600.0,35.9424,35.9424,35.9246,35.9424,1600.0
2013-09-25 14:50:00,40.47,40.49,40.47,40.49,200.0,35.9335,35.9512,35.9335,35.9512,200.0
2013-09-25 14:55:00,40.48,40.48,40.4,40.4,3100.0,35.9424,35.9424,35.8713,35.8713,3100.0
2013-09-25 15:00:00,40.4,40.49,40.39,40.49,3900.0,35.8713,35.9512,35.8624,35.9512,3900.0
2013-09-25 15:05:00,40.48,40.48,40.42,40.44,5500.0,35.9424,35.9424,35.8891,35.9068,5500.0
2013-09-25 15:10:00,40.44,40.49,40.44,40.49,2100.0,35.9068,35.9512,35.9068,35.9512,2100.0
2013-09-25 15:15:00,40.52,40.52,40.48,40.51,4000.0,35.9779,35.9779,35.9424,35.969,4000.0
2013-09-25 15:20:00,40.53,40.53,40.45,40.46,5300.0,35.9868,35.9868,35.9157,35.9246,5300.0
2013-09-25 15:25:00,40.45,40.45,40.41,40.42,3000.0,35.9157,35.9157,35.8802,35.8891,3000.0
2013-09-25 15:30:00,40.45,40.45,40.42,40.45,3700.0,35.9157,35.9157,35.8891,35.9157,3700.0
2013-09-25 15:35:00,40.46,40.46,40.41,40.46,2200.0,35.9246,35.9246,35.8802,35.9246,2200.0
2013-09-25 15:40:00,40.46,40.47,40.44,40.45,4500.0,35.9246,35.9335,35.9068,35.9157,4500.0
2013-09-25 15:45:00,40.44,40.44,40.41,40.44,4900.0,35.9068,35.9068,35.8802,35.9068,4900.0
2013-09-25 15:50:00,40.43,40.44,40.37,40.38,5800.0,35.898,35.9068,35.8447,35.8536,5800.0
2013-09-25 15:55:00,40.39,40.39,40.32,40.33,21300.0,35.8624,35.8624,35.8003,35.8092,21300.0
2013-09-26 09:30:00,40.38,40.38,40.3,40.34,1200.0,35.8536,35.8536,35.7825,35.8181,1200.0
2013-09-26 09:35:00,40.38,40.69,40.38,40.62,2500.0,35.8536,36.1288,35.8536,36.0667,2500.0
2013-09-26 09:40:00,40.62,40.67,40.6,40.67,2400.0,36.0667,36.1111,36.0489,36.1111,2400.0
2013-09-26 09:45:00,40.65,40.66,40.6,40.66,1500.0,36.0933,36.1022,36.0489,36.1022,1500.0
2013-09-26 09:50:00,40.67,40.69,40.59,40.61,1600.0,36.1111,36.1288,36.04,36.0578,1600.0
2013-09-26 09:55:00,40.62,40.63,40.6,40.63,1800.0,36.0667,36.0755,36.0489,36.0755,1800.0
2013-09-26 10:00:00,40.61,40.68,40.6,40.67,2100.0,36.0578,36.1199,36.0489,36.1111,2100.0
2013-09-26 10:05:00,40.67,40.69,40.63,40.63,1300.0,36.1111,36.1288,36.0755,36.0755,1300.0
2013-09-26 10:10:00,40.62,40.62,40.5,40.54,4700.0,36.0667,36.0667,35.9601,35.9956,4700.0
2013-09-26 10:15:00,40.58,40.62,40.58,40.58,1600.0,36.0311,36.0667,36.0311,36.0311,1600.0
2013-09-26 10:20:00,40.58,40.58,40.54,40.54,1900.0,36.0311,36.0311,35.9956,35.9956,1900.0
2013-09-26 10:25:00,40.56,40.6,40.56,40.59,2900.0,36.0134,36.0489,36.0134,36.04,2900.0
2013-09-26 10:30:00,40.57,40.58,40.54,40.55,1700.0,36.0223,36.0311,35.9956,36.0045,1700.0
2013-09-26 10:35:00,40.54,40.56,40.54,40.55,1000.0,35.9956,36.0134,35.9956,36.0045,1000.0
2013-09-26 10:40:00,40.57,40.6,40.55,40.55,2400.0,36.0223,36.0489,36.0045,36.0045,2400.0
2013-09-26 10:45:00,40.49,40.49,40.43,40.43,400.0,35.9512,35.9512,35.898,35.898,400.0
2013-09-26 10:50:00,40.4,40.44,40.38,40.44,1600.0,35.8713,35.9068,35.8536,35.9068,1600.0
2013-09-26 10:55:00,40.45,40.49,40.42,40.46,4100.0,35.9157,35.9512,35.8891,35.9246,4100.0
2013-09-26 11:00:00,40.44,40.46,40.41,40.42,2400.0,35.9068,35.9246,35.8802,35.8891,2400.0
2013-09-26 11:05:00,40.41,40.43,40.41,40.43,700.0,35.8802,35.898,35.8802,35.898,700.0
2013-09-26 11:10:00,40.43,40.47,40.43,40.46,3000.0,35.898,35.9335,35.898,35.9246,3000.0
2013-09-26 11:15:00,40.44,40.44,40.41,40.41,900.0,35.9068,35.9068,35.8802,35.8802,900.0
2013-09-26 11:20:00,40.41,40.51,40.41,40.51,1000.0,35.8802,35.969,35.8802,35.969,1000.0
2013-09-26 11:25:00,40.51,40.56,40.51,40.51,2200.0,35.969,36.0134,35.969,35.969,2200.0
2013-09-26 11:30:00,40.51,40.51,40.51,40.51,0.0,35.969,35.969,35.969,35.969,0.0
2013-09-26 11:35:00,40.51,40.51,40.49,40.49,900.0,35.969,35.969,35.9512,35.9512,900.0
2013-09-26 11:40:00,40.49,40.53,40.47,40.49,2200.0,35.9512,35.9868,35.9335,35.9512,2200.0
2013-09-26 11:45:00,40.54,40.56,40.53,40.56,800.0,35.9956,36.0134,35.9868,36.0134,800.0
2013-09-26 11:50:00,40.54,40.54,40.5,40.5,400.0,35.9956,35.9956,35.9601,35.9601,400.0
2013-09-26 11:55:00,40.52,40.52,40.48,40.48,900.0,35.9779,35.9779,35.9424,35.9424,900.0
2013-09-26 12:00:00,40.47,40.5,40.46,40.5,8100.0,35.9335,35.9601,35.9246,35.9601,8100.0
2013-09-26 12:05:00,40.51,40.53,40.49,40.5,1200.0,35.969,35.9868,35.9512,35.9601,1200.0
2013-09-26 12:10:00,40.52,40.55,40.52,40.55,1000.0,35.9779,36.0045,35.9779,36.0045,1000.0
2013-09-26 12:15:00,40.52,40.54,40.52,40.54,400.0,35.9779,35.9956,35.9779,35.9956,400.0
2013-09-26 12:20:00,40.54,40.59,40.53,40.53,1700.0,35.9956,36.04,35.9868,35.9868,1700.0
2013-09-26 12:25:00,40.54,40.55,40.54,40.55,300.0,35.9956,36.0045,35.9956,36.0045,300.0
2013-09-26 12:30:00,40.58,40.58,40.57,40.57,500.0,36.0311,36.0311,36.0223,36.0223,500.0
2013-09-26 12:35:00,40.57,40.59,40.57,40.59,700.0,36.0223,36.04,36.0223,36.04,700.0
2013-09-26 12:40:00,40.59,40.59,40.57,40.58,2100.0,36.04,36.04,36.0223,36.0311,2100.0
2013-09-26 12:45:00,40.57,40.6,40.57,40.6,1100.0,36.0223,36.0489,36.0223,36.0489,1100.0
2013-09-26 12:50:00,40.58,40.59,40.57,40.58,2300.0,36.0311,36.04,36.0223,36.0311,2300.0
2013-09-26 12:55:00,40.58,40.61,40.58,40.6,1400.0,36.0311,36.0578,36.0311,36.0489,1400.0
2013-09-26 13:00:00,40.59,40.59,40.57,40.57,300.0,36.04,36.04,36.0223,36.0223,300.0
2013-09-26 13:05:00,40.61,40.62,40.61,40.62,500.0,36.0578,36.0667,36.0578,36.0667,500.0
2013-09-26 13:10:00,40.62,40.66,40.62,40.66,500.0,36.0667,36.1022,36.0667,36.1022,500.0
2013-09-26 13:15:00,40.71,40.73,40.67,40.69,2600.0,36.1466,36.1643,36.1111,36.1288,2600.0
2013-09-26 13:20:00,40.71,40.71,40.68,40.68,500.0,36.1466,36.1466,36.1199,36.1199,500.0
2013-09-26 13:25:00,40.69,40.74,40.68,40.71,2300.0,36.1288,36.1732,36.1199,36.1466,2300.0
2013-09-26 13:30:00,40.73,40.73,40.68,40.68,500.0,36.1643,36.1643,36.1199,36.1199,500.0
2013-09-26 13:35:00,40.6,40.6,40.58,40.58,500.0,36.0489,36.0489,36.0311,36.0311,500.0
2013-09-26 13:40:00,40.59,40.61,40.59,40.59,4500.0,36.04,36.0578,36.04,36.04,4500.0
2013-09-26 13:45:00,40.59,40.61,40.59,40.6,1000.0,36.04,36.0578,36.04,36.0489,1000.0
2013-09-26 13:50:00,40.6,40.65,40.6,40.65,1800.0,36.0489,36.0933,36.0489,36.0933,1800.0
2013-09-26 13:55:00,40.65,40.69,40.65,40.67,1600.0,36.0933,36.1288,36.0933,36.1111,1600.0
2013-09-26 14:00:00,40.66,40.68,40.64,40.64,3000.0,36.1022,36.1199,36.0844,36.0844,3000.0
2013-09-26 14:05:00,40.62,40.62,40.6,40.6,200.0,36.0667,36.0667,36.0489,36.0489,200.0
2013-09-26 14:10:00,40.63,40.68,40.63,40.68,1300.0,36.0755,36.1199,36.0755,36.1199,1300.0
2013-09-26 14:15:00,40.67,40.72,40.67,40.72,2200.0,36.1111,36.1555,36.1111,36.1555,2200.0
2013-09-26 14:20:00,40.7,40.72,40.68,40.72,2400.0,36.1377,36.1555,36.1199,36.1555,2400.0
2013-09-26 14:25:00,40.7,40.7,40.67,40.67,700.0,36.1377,36.1377,36.1111,36.1111,700.0
2013-09-26 14:30:00,40.63,40.66,40.61,40.62,2100.0,36.0755,36.1022,36.0578,36.0667,2100.0
2013-09-26 14:35:00,40.64,40.66,40.64,40.66,1300.0,36.0844,36.1022,36.0844,36.1022,1300.0
2013-09-26 14:40:00,40.62,40.62,40.58,40.58,1200.0,36.0667,36.0667,36.0311,36.0311,1200.0
2013-09-26 14:45:00,40.62,40.63,40.59,40.59,1300.0,36.0667,36.0755,36.04,36.04,1300.0
2013-09-26 14:50:00,40.58,40.62,40.58,40.61,4000.0,36.0311,36.0667,36.0311,36.0578,4000.0
2013-09-26 14:55:00,40.61,40.63,40.61,40.62,700.0,36.0578,36.0755,36.0578,36.0667,700.0
2013-09-26 15:00:00,40.61,40.63,40.6,40.63,2600.0,36.0578,36.0755,36.0489,36.0755,2600.0
2013-09-26 15:05:00,40.63,40.7,40.63,40.68,5200.0,36.0755,36.1377,36.0755,36.1199,5200.0
2013-09-26 15:10:00,40.67,40.71,40.65,40.68,14200.0,36.1111,36.1466,36.0933,36.1199,14200.0
2013-09-26 15:15:00,40.71,40.72,40.7,40.7,5800.0,36.1466,36.1555,36.1377,36.1377,5800.0
2013-09-26 15:20:00,40.7,40.73,40.69,40.7,2400.0,36.1377,36.1643,36.1288,36.1377,2400.0
2013-09-26 15:25:00,40.7,40.7,40.62,40.64,1900.0,36.1377,36.1377,36.0667,36.0844,1900.0
2013-09-26 15:30:00,40.62,40.67,40.61,40.66,2200.0,36.0667,36.1111,36.0578,36.1022,2200.0
2013-09-26 15:35:00,40.65,40.66,40.64,40.65,4400.0,36.0933,36.1022,36.0844,36.0933,4400.0
2013-09-26 15:40:00,40.64,40.68,40.63,40.68,6500.0,36.0844,36.1199,36.0755,36.1199,6500.0
2013-09-26 15:45:00,40.67,40.68,40.62,40.65,15300.0,36.1111,36.1199,36.0667,36.0933,15300.0
2013-09-26 15:50:00,40.64,40.64,40.58,40.58,6100.0,36.0844,36.0844,36.0311,36.0311,6100.0
2013-09-26 15:55:00,40.57,40.69,40.57,40.68,47700.0,36.0223,36.1288,36.0223,36.1199,47700.0
2013-09-27 09:30:00,40.55,40.55,40.55,40.55,800.0,36.0045,36.0045,36.0045,36.0045,800.0
2013-09-27 09:35:00,40.58,40.58,40.47,40.47,2900.0,36.0311,36.0311,35.9335,35.9335,2900.0
2013-09-27 09:40:00,40.45,40.58,40.45,40.48,3200.0,35.9157,36.0311,35.9157,35.9424,3200.0
2013-09-27 09:45:00,40.43,40.47,40.35,40.35,4200.0,35.898,35.9335,35.8269,35.8269,4200.0
2013-09-27 09:50:00,40.34,40.41,40.33,40.33,1500.0,35.8181,35.8802,35.8092,35.8092,1500.0
2013-09-27 09:55:00,40.31,40.4,40.31,40.35,2100.0,35.7914,35.8713,35.7914,35.8269,2100.0
2013-09-27 10:00:00,40.31,40.33,40.26,40.26,3300.0,35.7914,35.8092,35.747,35.747,3300.0
2013-09-27 10:05:00,40.28,40.4,40.28,40.33,3300.0,35.7648,35.8713,35.7648,35.8092,3300.0
2013-09-27 10:10:00,40.25,40.3,40.25,40.3,1100.0,35.7381,35.7825,35.7381,35.7825,1100.0
2013-09-27 10:15:00,40.37,40.5,40.37,40.42,4100.0,35.8447,35.9601,35.8447,35.8891,4100.0
2013-09-27 10:20:00,40.45,40.45,40.37,40.37,2000.0,35.9157,35.9157,35.8447,35.8447,2000.0
2013-09-27 10:25:00,40.35,40.36,40.3,40.35,1500.0,35.8269,35.8358,35.7825,35.8269,1500.0
2013-09-27 10:30:00,40.36,40.46,40.36,40.46,800.0,35.8358,35.9246,35.8358,35.9246,800.0
2013-09-27 10:35:00,40.49,40.63,40.49,40.53,4700.0,35.9512,36.0755,35.9512,35.9868,4700.0
2013-09-27 10:40:00,40.53,40.6,40.5,40.58,15200.0,35.9868,36.0489,35.9601,36.0311,15200.0
2013-09-27 10:45:00,40.54,40.59,40.51,40.55,6900.0,35.9956,36.04,35.969,36.0045,6900.0
2013-09-27 10:50:00,40.5,40.5,40.5,40.5,100.0,35.9601,35.9601,35.9601,35.9601,100.0
2013-09-27 10:55:00,40.51,40.54,40.51,40.54,700.0,35.969,35.9956,35.969,35.9956,700.0
2013-09-27 11:00:00,40.59,40.62,40.58,40.59,1600.0,36.04,36.0667,36.0311,36.04,1600.0
2013-09-27 11:05:00,40.56,40.56,40.43,40.47,11400.0,36.0134,36.0134,35.898,35.9335,11400.0
2013-09-27 11:10:00,40.48,40.53,40.46,40.5,2800.0,35.9424,35.9868,35.9246,35.9601,2800.0
2013-09-27 11:15:00,40.48,40.5,40.46,40.46,6800.0,35.9424,35.9601,35.9246,35.9246,6800.0
2013-09-27 11:20:00,40.47,40.47,40.36,40.37,18500.0,35.9335,35.9335,35.8358,35.8447,18500.0
2013-09-27 11:25:00,40.35,40.43,40.35,40.43,9500.0,35.8269,35.898,35.8269,35.898,9500.0
2013-09-27 11:30:00,40.45,40.46,40.42,40.42,2100.0,35.9157,35.9246,35.8891,35.8891,2100.0
2013-09-27 11:35:00,40.41,40.5,40.39,40.49,5500.0,35.8802,35.9601,35.8624,35.9512,5500.0
2013-09-27 11:40:00,40.49,40.49,40.49,40.49,0.0,35.9512,35.9512,35.9512,35.9512,0.0
2013-09-27 11:45:00,40.44,40.44,40.39,40.39,2300.0,35.9068,35.9068,35.8624,35.8624,2300.0
2013-09-27 11:50:00,40.39,40.4,40.36,40.36,1100.0,35.8624,35.8713,35.8358,35.8358,1100.0
2013-09-27 11:55:00,40.36,40.4,40.36,40.4,1100.0,35.8358,35.8713,35.8358,35.8713,1100.0
2013-09-27 12:00:00,40.42,40.42,40.41,40.42,1000.0,35.8891,35.8891,35.8802,35.8891,1000.0
2013-09-27 12:05:00,40.42,40.43,40.38,40.38,1600.0,35.8891,35.898,35.8536,35.8536,1600.0
2013-09-27 12:10:00,40.4,40.41,40.39,40.39,1500.0,35.8713,35.8802,35.8624,35.8624,1500.0
2013-09-27 12:15:00,40.43,40.44,40.43,40.44,200.0,35.898,35.9068,35.898,35.9068,200.0
2013-09-27 12:20:00,40.5,40.5,40.5,40.5,800.0,35.9601,35.9601,35.9601,35.9601,800.0
2013-09-27 12:25:00,40.5,40.55,40.47,40.55,21800.0,35.9601,36.0045,35.9335,36.0045,21800.0
2013-09-27 12:30:00,40.53,40.56,40.53,40.56,2500.0,35.9868,36.0134,35.9868,36.0134,2500.0
2013-09-27 12:35:00,40.56,40.56,40.54,40.56,6300.0,36.0134,36.0134,35.9956,36.0134,6300.0
2013-09-27 12:40:00,40.56,40.57,40.55,40.55,1500.0,36.0134,36.0223,36.0045,36.0045,1500.0
2013-09-27 12:45:00,40.56,40.58,40.53,40.56,7700.0,36.0134,36.0311,35.9868,36.0134,7700.0
2013-09-27 12:50:00,40.55,40.57,40.55,40.57,800.0,36.0045,36.0223,36.0045,36.0223,800.0
2013-09-27 12:55:00,40.58,40.58,40.58,40.58,1100.0,36.0311,36.0311,36.0311,36.0311,1100.0
2013-09-27 13:00:00,40.59,40.6,40.59,40.59,1400.0,36.04,36.0489,36.04,36.04,1400.0
2013-09-27 13:05:00,40.6,40.62,40.6,40.62,1200.0,36.0489,36.0667,36.0489,36.0667,1200.0
2013-09-27 13:10:00,40.63,40.63,40.61,40.61,900.0,36.0755,36.0755,36.0578,36.0578,900.0
2013-09-27 13:15:00,40.63,40.63,40.59,40.6,2200.0,36.0755,36.0755,36.04,36.0489,2200.0
2013-09-27 13:20:00,40.6,40.6,40.58,40.58,400.0,36.0489,36.0489,36.0311,36.0311,400.0
2013-09-27 13:25:00,40.57,40.59,40.57,40.59,2500.0,36.0223,36.04,36.0223,36.04,2500.0
2013-09-27 13:30:00,40.58,40.6,40.58,40.6,1700.0,36.0311,36.0489,36.0311,36.0489,1700.0
2013-09-27 13:35:00,40.59,40.61,40.59,40.61,900.0,36.04,36.0578,36.04,36.0578,900.0
2013-09-27 13:40:00,40.63,40.65,40.63,40.64,1100.0,36.0755,36.0933,36.0755,36.0844,1100.0
2013-09-27 13:45:00,40.64,40.64,40.64,40.64,1000.0,36.0844,36.0844,36.0844,36.0844,1000.0
2013-09-27 13:50:00,40.65,40.65,40.63,40.63,1000.0,36.0933,36.0933,36.0755,36.0755,1000.0
2013-09-27 13:55:00,40.62,40.62,40.61,40.61,700.0,36.0667,36.0667,36.0578,36.0578,700.0
2013-09-27 14:00:00,40.61,40.64,40.58,40.63,1500.0,36.0578,36.0844,36.0311,36.0755,1500.0
2013-09-27 14:05:00,40.59,40.63,40.58,40.58,1100.0,36.04,36.0755,36.0311,36.0311,1100.0
2013-09-27 14:10:00,40.58,40.58,40.56,40.56,1500.0,36.0311,36.0311,36.0134,36.0134,1500.0
2013-09-27 14:15:00,40.57,40.57,40.51,40.51,900.0,36.0223,36.0223,35.969,35.969,900.0
2013-09-27 14:20:00,40.51,40.51,40.49,40.5,2100.0,35.969,35.969,35.9512,35.9601,2100.0
2013-09-27 14:25:00,40.51,40.54,40.48,40.48,6900.0,35.969,35.9956,35.9424,35.9424,6900.0
2013-09-27 14:30:00,40.52,40.52,40.5,40.5,1400.0,35.9779,35.9779,35.9601,35.9601,1400.0
2013-09-27 14:35:00,40.51,40.51,40.41,40.41,12300.0,35.969,35.969,35.8802,35.8802,12300.0
2013-09-27 14:40:00,40.41,40.41,40.39,40.39,500.0,35.8802,35.8802,35.8624,35.8624,500.0
2013-09-27 14:45:00,40.39,40.43,40.38,40.41,3000.0,35.8624,35.898,35.8536,35.8802,3000.0
2013-09-27 14:50:00,40.43,40.43,40.37,40.37,3300.0,35.898,35.898,35.8447,35.8447,3300.0
2013-09-27 14:55:00,40.37,40.38,40.34,40.35,2300.0,35.8447,35.8536,35.8181,35.8269,2300.0
2013-09-27 15:00:00,40.35,40.35,40.33,40.34,1700.0,35.8269,35.8269,35.8092,35.8181,1700.0
2013-09-27 15:05:00,40.34,40.37,40.33,40.33,2900.0,35.8181,35.8447,35.8092,35.8092,2900.0
2013-09-27 15:10:00,40.35,40.36,40.32,40.35,3500.0,35.8269,35.8358,35.8003,35.8269,3500.0
2013-09-27 15:15:00,40.36,40.37,40.33,40.33,2600.0,35.8358,35.8447,35.8092,35.8092,2600.0
2013-09-27 15:20:00,40.33,40.33,40.3,40.32,3600.0,35.8092,35.8092,35.7825,35.8003,3600.0
2013-09-27 15:25:00,40.31,40.35,40.31,40.35,3400.0,35.7914,35.8269,35.7914,35.8269,3400.0
2013-09-27 15:30:00,40.35,40.36,40.33,40.33,5200.0,35.8269,35.8358,35.8092,35.8092,5200.0
2013-09-27 15:35:00,40.33,40.34,40.3,40.33,10600.0,35.8092,35.8181,35.7825,35.8092,10600.0
2013-09-27 15:40:00,40.34,40.36,40.32,40.32,9000.0,35.8181,35.8358,35.8003,35.8003,9000.0
2013-09-27 15:45:00,40.33,40.34,40.24,40.24,11200.0,35.8092,35.8181,35.7293,35.7293,11200.0
2013-09-27 15:50:00,40.24,40.31,40.24,40.3,16500.0,35.7293,35.7914,35.7293,35.7825,16500.0
2013-09-27 15:55:00,40.3,40.31,40.23,40.23,45000.0,35.7825,35.7914,35.7204,35.7204,45000.0
2013-09-30 09:30:00,39.95,40.08,39.95,40.05,3500.0,35.4718,35.5872,35.4718,35.5606,3500.0
2013-09-30 09:35:00,39.97,39.97,39.81,39.88,2200.0,35.4895,35.4895,35.3475,35.4096,2200.0
2013-09-30 09:40:00,39.87,40.0,39.87,39.96,9900.0,35.4007,35.5162,35.4007,35.4806,9900.0
2013-09-30 09:45:00,39.9,39.9,39.82,39.84,4000.0,35.4274,35.4274,35.3563,35.3741,4000.0
2013-09-30 09:50:00,39.85,39.9,39.85,39.87,3300.0,35.383,35.4274,35.383,35.4007,3300.0
2013-09-30 09:55:00,39.89,39.91,39.85,39.88,15400.0,35.4185,35.4363,35.383,35.4096,15400.0
2013-09-30 10:00:00,39.86,39.88,39.79,39.81,5800.0,35.3919,35.4096,35.3297,35.3475,5800.0
2013-09-30 10:05:00,39.82,39.89,39.8,39.82,7600.0,35.3563,35.4185,35.3386,35.3563,7600.0
2013-09-30 10:10:00,39.81,39.84,39.79,39.81,3000.0,35.3475,35.3741,35.3297,35.3475,3000.0
2013-09-30 10:15:00,39.81,39.86,39.81,39.82,7700.0,35.3475,35.3919,35.3475,35.3563,7700.0
2013-09-30 10:20:00,39.83,39.84,39.78,39.8,13700.0,35.3652,35.3741,35.3208,35.3386,13700.0
2013-09-30 10:25:00,39.8,39.8,39.74,39.74,9000.0,35.3386,35.3386,35.2853,35.2853,9000.0
2013-09-30 10:30:00,39.74,39.81,39.74,39.8,3600.0,35.2853,35.3475,35.2853,35.3386,3600.0
2013-09-30 10:35:00,39.82,39.92,39.82,39.87,5400.0,35.3563,35.4451,35.3563,35.4007,5400.0
2013-09-30 10:40:00,39.91,39.97,39.91,39.96,4000.0,35.4363,35.4895,35.4363,35.4806,4000.0
2013-09-30 10:45:00,39.98,39.98,39.88,39.89,5000.0,35.4984,35.4984,35.4096,35.4185,5000.0
2013-09-30 10:50:00,39.88,39.9,39.86,39.86,7400.0,35.4096,35.4274,35.3919,35.3919,7400.0
2013-09-30 10:55:00,39.86,39.91,39.83,39.87,15300.0,35.3919,35.4363,35.3652,35.4007,15300.0
2013-09-30 11:00:00,39.86,39.88,39.84,39.85,2400.0,35.3919,35.4096,35.3741,35.383,2400.0
2013-09-30 11:05:00,39.85,39.9,39.85,39.85,5000.0,35.383,35.4274,35.383,35.383,5000.0
2013-09-30 11:10:00,39.82,39.82,39.72,39.72,5300.0,35.3563,35.3563,35.2676,35.2676,5300.0
2013-09-30 11:15:00,39.75,39.77,39.71,39.75,2100.0,35.2942,35.3119,35.2587,35.2942,2100.0
2013-09-30 11:20:00,39.75,39.77,39.75,39.75,3700.0,35.2942,35.3119,35.2942,35.2942,3700.0
2013-09-30 11:25:00,39.74,39.79,39.74,39.79,5300.0,35.2853,35.3297,35.2853,35.3297,5300.0
2013-09-30 11:30:00,39.77,39.8,39.75,39.75,5700.0,35.3119,35.3386,35.2942,35.2942,5700.0
2013-09-30 11:35:00,39.74,39.76,39.74,39.75,2400.0,35.2853,35.3031,35.2853,35.2942,2400.0
2013-09-30 11:40:00,39.75,39.76,39.75,39.76,3900.0,35.2942,35.3031,35.2942,35.3031,3900.0
2013-09-30 11:45:00,39.76,39.81,39.76,39.78,3300.0,35.3031,35.3475,35.3031,35.3208,3300.0
2013-09-30 11:50:00,39.78,39.79,39.77,39.78,4600.0,35.3208,35.3297,35.3119,35.3208,4600.0
2013-09-30 11:55:00,39.79,39.86,39.78,39.86,1600.0,35.3297,35.3919,35.3208,35.3919,1600.0
2013-09-30 12:00:00,39.85,39.85,39.75,39.75,5400.0,35.383,35.383,35.2942,35.2942,5400.0
2013-09-30 12:05:00,39.76,39.79,39.7,39.7,4700.0,35.3031,35.3297,35.2498,35.2498,4700.0
2013-09-30 12:10:00,39.71,39.73,39.69,39.7,5200.0,35.2587,35.2764,35.2409,35.2498,5200.0
2013-09-30 12:15:00,39.69,39.71,39.65,39.66,8000.0,35.2409,35.2587,35.2054,35.2143,8000.0
2013-09-30 12:20:00,39.66,39.69,39.66,39.68,1900.0,35.2143,35.2409,35.2143,35.232,1900.0
2013-09-30 12:25:00,39.69,39.69,39.65,39.66,7100.0,35.2409,35.2409,35.2054,35.2143,7100.0
2013-09-30 12:30:00,39.65,39.67,39.65,39.65,3100.0,35.2054,35.2232,35.2054,35.2054,3100.0
2013-09-30 12:35:00,39.65,39.67,39.65,39.66,4000.0,35.2054,35.2232,35.2054,35.2143,4000.0
2013-09-30 12:40:00,39.66,39.69,39.66,39.69,4900.0,35.2143,35.2409,35.2143,35.2409,4900.0
2013-09-30 12:45:00,39.69,39.69,39.68,39.69,2900.0,35.2409,35.2409,35.232,35.2409,2900.0
2013-09-30 12:50:00,39.69,39.69,39.68,39.69,2100.0,35.2409,35.2409,35.232,35.2409,2100.0
2013-09-30 12:55:00,39.69,39.7,39.68,39.7,2700.0,35.2409,35.2498,35.232,35.2498,2700.0
2013-09-30 13:00:00,39.7,39.74,39.7,39.73,5300.0,35.2498,35.2853,35.2498,35.2764,5300.0
2013-09-30 13:05:00,39.73,39.73,39.72,39.72,2300.0,35.2764,35.2764,35.2676,35.2676,2300.0
2013-09-30 13:10:00,39.73,39.73,39.72,39.72,200.0,35.2764,35.2764,35.2676,35.2676,200.0
2013-09-30 13:15:00,39.73,39.81,39.73,39.8,7600.0,35.2764,35.3475,35.2764,35.3386,7600.0
2013-09-30 13:20:00,39.8,39.82,39.8,39.81,2100.0,35.3386,35.3563,35.3386,35.3475,2100.0
2013-09-30 13:25:00,39.82,39.84,39.82,39.84,6100.0,35.3563,35.3741,35.3563,35.3741,6100.0
2013-09-30 13:30:00,39.85,39.9,39.85,39.89,10400.0,35.383,35.4274,35.383,35.4185,10400.0
2013-09-30 13:35:00,39.89,39.89,39.84,39.84,4000.0,35.4185,35.4185,35.3741,35.3741,4000.0
2013-09-30 13:40:00,39.86,39.91,39.86,39.91,1500.0,35.3919,35.4363,35.3919,35.4363,1500.0
2013-09-30 13:45:00,39.91,39.99,39.91,39.98,5800.0,35.4363,35.5073,35.4363,35.4984,5800.0
2013-09-30 13:50:00,39.97,39.98,39.96,39.96,1900.0,35.4895,35.4984,35.4806,35.4806,1900.0
2013-09-30 13:55:00,39.96,39.97,39.89,39.89,5400.0,35.4806,35.4895,35.4185,35.4185,5400.0
2013-09-30 14:00:00,39.95,40.01,39.95,40.0,8900.0,35.4718,35.525,35.4718,35.5162,8900.0
2013-09-30 14:05:00,40.01,40.12,40.01,40.12,2800.0,35.525,35.6227,35.525,35.6227,2800.0
2013-09-30 14:10:00,40.15,40.16,40.11,40.12,3900.0,35.6494,35.6582,35.6138,35.6227,3900.0
2013-09-30 14:15:00,40.13,40.17,40.13,40.16,1900.0,35.6316,35.6671,35.6316,35.6582,1900.0
2013-09-30 14:20:00,40.15,40.18,40.14,40.17,2300.0,35.6494,35.676,35.6405,35.6671,2300.0
2013-09-30 14:25:00,40.18,40.22,40.18,40.2,3600.0,35.676,35.7115,35.676,35.6937,3600.0
2013-09-30 14:30:00,40.21,40.26,40.2,40.25,4900.0,35.7026,35.747,35.6937,35.7381,4900.0
2013-09-30 14:35:00,40.26,40.27,40.16,40.17,5900.0,35.747,35.7559,35.6582,35.6671,5900.0
2013-09-30 14:40:00,40.17,40.18,40.16,40.17,3100.0,35.6671,35.676,35.6582,35.6671,3100.0
2013-09-30 14:45:00,40.19,40.19,40.15,40.17,3500.0,35.6849,35.6849,35.6494,35.6671,3500.0
2013-09-30 14:50:00,40.17,40.21,40.16,40.18,5900.0,35.6671,35.7026,35.6582,35.676,5900.0
2013-09-30 14:55:00,40.16,40.22,40.16,40.19,6100.0,35.6582,35.7115,35.6582,35.6849,6100.0
2013-09-30 15:00:00,40.2,40.22,40.15,40.19,12800.0,35.6937,35.7115,35.6494,35.6849,12800.0
2013-09-30 15:05:00,40.2,40.22,40.17,40.18,11000.0,35.6937,35.7115,35.6671,35.676,11000.0
2013-09-30 15:10:00,40.18,40.21,40.14,40.18,14100.0,35.676,35.7026,35.6405,35.676,14100.0
2013-09-30 15:15:00,40.17,40.18,40.15,40.16,13500.0,35.6671,35.676,35.6494,35.6582,13500.0
2013-09-30 15:20:00,40.16,40.17,40.12,40.12,12000.0,35.6582,35.6671,35.6227,35.6227,12000.0
2013-09-30 15:25:00,40.12,40.17,40.05,40.17,16300.0,35.6227,35.6671,35.5606,35.6671,16300.0
2013-09-30 15:30:00,40.18,40.18,40.09,40.15,9600.0,35.676,35.676,35.5961,35.6494,9600.0
2013-09-30 15:35:00,40.15,40.21,40.13,40.16,15600.0,35.6494,35.7026,35.6316,35.6582,15600.0
2013-09-30 15:40:00,40.16,40.17,40.1,40.15,16000.0,35.6582,35.6671,35.605,35.6494,16000.0
2013-09-30 15:45:00,40.17,40.21,40.11,40.11,18100.0,35.6671,35.7026,35.6138,35.6138,18100.0
2013-09-30 15:50:00,40.1,40.17,40.09,40.17,16900.0,35.605,35.6671,35.5961,35.6671,16900.0
2013-09-30 15:55:00,40.17,40.32,40.15,40.25,73700.0,35.6671,35.8003,35.6494,35.7381,73700.0
2013-10-01 09:30:00,40.4,40.85,40.38,40.73,17000.0,35.8713,36.2709,35.8536,36.1643,17000.0
2013-10-01 09:35:00,40.77,41.02,40.77,40.8,11800.0,36.1999,36.4218,36.1999,36.2265,11800.0
2013-10-01 09:40:00,40.84,41.02,40.76,40.91,8500.0,36.262,36.4218,36.191,36.3242,8500.0
2013-10-01 09:45:00,40.82,41.0,40.82,40.94,5100.0,36.2442,36.4041,36.2442,36.3508,5100.0
2013-10-01 09:50:00,40.93,40.98,40.85,40.86,5800.0,36.3419,36.3863,36.2709,36.2798,5800.0
2013-10-01 09:55:00,40.87,40.91,40.85,40.89,6500.0,36.2886,36.3242,36.2709,36.3064,6500.0
2013-10-01 10:00:00,40.91,40.91,40.77,40.85,34600.0,36.3242,36.3242,36.1999,36.2709,34600.0
2013-10-01 10:05:00,40.88,40.92,40.67,40.67,9800.0,36.2975,36.333,36.1111,36.1111,9800.0
2013-10-01 10:10:00,40.68,40.71,40.44,40.5,12600.0,36.1199,36.1466,35.9068,35.9601,12600.0
2013-10-01 10:15:00,40.51,40.76,40.51,40.66,12500.0,35.969,36.191,35.969,36.1022,12500.0
2013-10-01 10:20:00,40.74,40.78,40.63,40.66,25700.0,36.1732,36.2087,36.0755,36.1022,25700.0
2013-10-01 10:25:00,40.66,40.7,40.5,40.51,22800.0,36.1022,36.1377,35.9601,35.969,22800.0
2013-10-01 10:30:00,40.51,40.61,40.49,40.53,16800.0,35.969,36.0578,35.9512,35.9868,16800.0
2013-10-01 10:35:00,40.54,40.57,40.49,40.52,26500.0,35.9956,36.0223,35.9512,35.9779,26500.0
2013-10-01 10:40:00,40.53,40.56,40.49,40.53,13200.0,35.9868,36.0134,35.9512,35.9868,13200.0
2013-10-01 10:45:00,40.54,40.54,40.43,40.45,6200.0,35.9956,35.9956,35.898,35.9157,6200.0
2013-10-01 10:50:00,40.45,40.51,40.44,40.47,4400.0,35.9157,35.969,35.9068,35.9335,4400.0
2013-10-01 10:55:00,40.46,40.56,40.44,40.45,5400.0,35.9246,36.0134,35.9068,35.9157,5400.0
2013-10-01 11:00:00,40.47,40.55,40.47,40.51,9000.0,35.9335,36.0045,35.9335,35.969,9000.0
2013-10-01 11:05:00,40.5,40.56,40.49,40.49,13000.0,35.9601,36.0134,35.9512,35.9512,13000.0
2013-10-01 11:10:00,40.5,40.51,40.47,40.48,2200.0,35.9601,35.969,35.9335,35.9424,2200.0
2013-10-01 11:15:00,40.53,40.61,40.5,40.6,16200.0,35.9868,36.0578,35.9601,36.0489,16200.0
2013-10-01 11:20:00,40.59,40.59,40.55,40.58,3000.0,36.04,36.04,36.0045,36.0311,3000.0
2013-10-01 11:25:00,40.58,40.62,40.56,40.57,7700.0,36.0311,36.0667,36.0134,36.0223,7700.0
2013-10-01 11:30:00,40.58,40.7,40.57,40.7,8400.0,36.0311,36.1377,36.0223,36.1377,8400.0
2013-10-01 11:35:00,40.68,40.69,40.64,40.66,3800.0,36.1199,36.1288,36.0844,36.1022,3800.0
2013-10-01 11:40:00,40.67,40.71,40.63,40.67,6900.0,36.1111,36.1466,36.0755,36.1111,6900.0
2013-10-01 11:45:00,40.67,40.75,40.67,40.71,7700.0,36.1111,36.1821,36.1111,36.1466,7700.0
2013-10-01 11:50:00,40.72,40.76,40.61,40.71,22900.0,36.1555,36.191,36.0578,36.1466,22900.0
2013-10-01 11:55:00,40.72,40.79,40.72,40.76,4300.0,36.1555,36.2176,36.1555,36.191,4300.0
2013-10-01 12:00:00,40.75,40.85,40.75,40.8,5900.0,36.1821,36.2709,36.1821,36.2265,5900.0
2013-10-01 12:05:00,40.82,40.83,40.77,40.77,5000.0,36.2442,36.2531,36.1999,36.1999,5000.0
2013-10-01 12:10:00,40.79,40.81,40.73,40.73,5800.0,36.2176,36.2354,36.1643,36.1643,5800.0
2013-10-01 12:15:00,40.73,40.78,40.7,40.75,4900.0,36.1643,36.2087,36.1377,36.1821,4900.0
2013-10-01 12:20:00,40.75,40.78,40.75,40.78,1600.0,36.1821,36.2087,36.1821,36.2087,1600.0
2013-10-01 12:25:00,40.77,40.88,40.77,40.84,4500.0,36.1999,36.2975,36.1999,36.262,4500.0
2013-10-01 12:30:00,40.84,40.88,40.81,40.81,4200.0,36.262,36.2975,36.2354,36.2354,4200.0
2013-10-01 12:35:00,40.77,40.8,40.73,40.73,4400.0,36.1999,36.2265,36.1643,36.1643,4400.0
2013-10-01 12:40:00,40.72,40.75,40.7,40.7,2200.0,36.1555,36.1821,36.1377,36.1377,2200.0
2013-10-01 12:45:00,40.72,40.75,40.7,40.7,3800.0,36.1555,36.1821,36.1377,36.1377,3800.0
2013-10-01 12:50:00,40.7,40.72,40.61,40.61,6000.0,36.1377,36.1555,36.0578,36.0578,6000.0
2013-10-01 12:55:00,40.6,40.63,40.56,40.6,4900.0,36.0489,36.0755,36.0134,36.0489,4900.0
2013-10-01 13:00:00,40.59,40.66,40.58,40.63,3300.0,36.04,36.1022,36.0311,36.0755,3300.0
2013-10-01 13:05:00,40.67,40.67,40.65,40.66,2400.0,36.1111,36.1111,36.0933,36.1022,2400.0
2013-10-01 13:10:00,40.67,40.69,40.66,40.66,3000.0,36.1111,36.1288,36.1022,36.1022,3000.0
2013-10-01 13:15:00,40.65,40.73,40.65,40.68,22000.0,36.0933,36.1643,36.0933,36.1199,22000.0
2013-10-01 13:20:00,40.67,40.7,40.61,40.61,15000.0,36.1111,36.1377,36.0578,36.0578,15000.0
2013-10-01 13:25:00,40.62,40.7,40.61,40.7,28800.0,36.0667,36.1377,36.0578,36.1377,28800.0
2013-10-01 13:30:00,40.7,40.8,40.7,40.71,5600.0,36.1377,36.2265,36.1377,36.1466,5600.0
2013-10-01 13:35:00,40.73,40.73,40.69,40.69,1700.0,36.1643,36.1643,36.1288,36.1288,1700.0
2013-10-01 13:40:00,40.66,40.72,40.66,40.72,3000.0,36.1022,36.1555,36.1022,36.1555,3000.0
2013-10-01 13:45:00,40.71,40.73,40.69,40.72,3600.0,36.1466,36.1643,36.1288,36.1555,3600.0
2013-10-01 13:50:00,40.73,40.73,40.69,40.71,3000.0,36.1643,36.1643,36.1288,36.1466,3000.0
2013-10-01 13:55:00,40.7,40.82,40.7,40.78,5100.0,36.1377,36.2442,36.1377,36.2087,5100.0
2013-10-01 14:00:00,40.77,40.79,40.75,40.76,900.0,36.1999,36.2176,36.1821,36.191,900.0
2013-10-01 14:05:00,40.75,40.75,40.72,40.75,4000.0,36.1821,36.1821,36.1555,36.1821,4000.0
2013-10-01 14:10:00,40.72,40.77,40.72,40.72,2900.0,36.1555,36.1999,36.1555,36.1555,2900.0
2013-10-01 14:15:00,40.75,40.76,40.73,40.75,4100.0,36.1821,36.191,36.1643,36.1821,4100.0
2013-10-01 14:20:00,40.74,40.76,40.73,40.73,2100.0,36.1732,36.191,36.1643,36.1643,2100.0
2013-10-01 14:25:00,40.71,40.71,40.56,40.56,3500.0,36.1466,36.1466,36.0134,36.0134,3500.0
2013-10-01 14:30:00,40.58,40.61,40.53,40.54,3600.0,36.0311,36.0578,35.9868,35.9956,3600.0
2013-10-01 14:35:00,40.54,40.55,40.49,40.5,5500.0,35.9956,36.0045,35.9512,35.9601,5500.0
2013-10-01 14:40:00,40.5,40.52,40.49,40.51,4500.0,35.9601,35.9779,35.9512,35.969,4500.0
2013-10-01 14:45:00,40.49,40.54,40.49,40.53,2900.0,35.9512,35.9956,35.9512,35.9868,2900.0
2013-10-01 14:50:00,40.53,40.57,40.5,40.55,5900.0,35.9868,36.0223,35.9601,36.0045,5900.0
2013-10-01 14:55:00,40.56,40.6,40.54,40.58,17800.0,36.0134,36.0489,35.9956,36.0311,17800.0
2013-10-01 15:00:00,40.57,40.57,40.52,40.54,4800.0,36.0223,36.0223,35.9779,35.9956,4800.0
2013-10-01 15:05:00,40.54,40.56,40.51,40.55,8400.0,35.9956,36.0134,35.969,36.0045,8400.0
2013-10-01 15:10:00,40.55,40.57,40.54,40.55,7300.0,36.0045,36.0223,35.9956,36.0045,7300.0
2013-10-01 15:15:00,40.56,40.57,40.51,40.56,11500.0,36.0134,36.0223,35.969,36.0134,11500.0
2013-10-01 15:20:00,40.56,40.57,40.53,40.57,8000.0,36.0134,36.0223,35.9868,36.0223,8000.0
2013-10-01 15:25:00,40.58,40.6,40.52,40.52,8900.0,36.0311,36.0489,35.9779,35.9779,8900.0
2013-10-01 15:30:00,40.52,40.53,40.5,40.5,8400.0,35.9779,35.9868,35.9601,35.9601,8400.0
2013-10-01 15:35:00,40.51,40.53,40.47,40.48,15000.0,35.969,35.9868,35.9335,35.9424,15000.0
2013-10-01 15:40:00,40.49,40.52,40.49,40.51,17300.0,35.9512,35.9779,35.9512,35.969,17300.0
2013-10-01 15:45:00,40.5,40.52,40.42,40.5,23500.0,35.9601,35.9779,35.8891,35.9601,23500.0
2013-10-01 15:50:00,40.51,40.52,40.41,40.42,37400.0,35.969,35.9779,35.8802,35.8891,37400.0
2013-10-01 15:55:00,40.42,40.61,40.4,40.54,145200.0,35.8891,36.0578,35.8713,35.9956,145200.0
2013-10-02 09:30:00,40.25,40.45,40.19,40.27,9000.0,35.7381,35.9157,35.6849,35.7559,9000.0
2013-10-02 09:35:00,40.24,40.33,40.16,40.2,6300.0,35.7293,35.8092,35.6582,35.6937,6300.0
2013-10-02 09:40:00,40.18,40.35,40.18,40.35,8000.0,35.676,35.8269,35.676,35.8269,8000.0
2013-10-02 09:45:00,40.38,40.45,40.23,40.45,39200.0,35.8536,35.9157,35.7204,35.9157,39200.0
2013-10-02 09:50:00,40.45,40.58,40.42,40.58,6900.0,35.9157,36.0311,35.8891,36.0311,6900.0
2013-10-02 09:55:00,40.57,40.59,40.29,40.33,38600.0,36.0223,36.04,35.7737,35.8092,38600.0
2013-10-02 10:00:00,40.39,40.52,40.39,40.51,6500.0,35.8624,35.9779,35.8624,35.969,6500.0
2013-10-02 10:05:00,40.5,40.5,40.34,40.35,9300.0,35.9601,35.9601,35.8181,35.8269,9300.0
2013-10-02 10:10:00,40.33,40.45,40.33,40.43,9100.0,35.8092,35.9157,35.8092,35.898,9100.0
2013-10-02 10:15:00,40.41,40.49,40.4,40.49,4900.0,35.8802,35.9512,35.8713,35.9512,4900.0
2013-10-02 10:20:00,40.49,40.56,40.49,40.52,6600.0,35.9512,36.0134,35.9512,35.9779,6600.0
2013-10-02 10:25:00,40.53,40.57,40.53,40.57,2900.0,35.9868,36.0223,35.9868,36.0223,2900.0
2013-10-02 10:30:00,40.54,40.54,40.37,40.49,16100.0,35.9956,35.9956,35.8447,35.9512,16100.0
2013-10-02 10:35:00,40.47,40.49,40.44,40.44,3300.0,35.9335,35.9512,35.9068,35.9068,3300.0
2013-10-02 10:40:00,40.43,40.43,40.3,40.38,26300.0,35.898,35.898,35.7825,35.8536,26300.0
2013-10-02 10:45:00,40.36,40.39,40.36,40.39,3900.0,35.8358,35.8624,35.8358,35.8624,3900.0
2013-10-02 10:50:00,40.42,40.42,40.3,40.3,5200.0,35.8891,35.8891,35.7825,35.7825,5200.0
2013-10-02 10:55:00,40.26,40.32,40.26,40.29,5500.0,35.747,35.8003,35.747,35.7737,5500.0
2013-10-02 11:00:00,40.29,40.3,40.25,40.29,16100.0,35.7737,35.7825,35.7381,35.7737,16100.0
2013-10-02 11:05:00,40.3,40.3,40.27,40.27,1900.0,35.7825,35.7825,35.7559,35.7559,1900.0
2013-10-02 11:10:00,40.28,40.32,40.28,40.32,2800.0,35.7648,35.8003,35.7648,35.8003,2800.0
2013-10-02 11:15:00,40.32,40.44,40.32,40.42,6600.0,35.8003,35.9068,35.8003,35.8891,6600.0
2013-10-02 11:20:00,40.42,40.43,40.35,40.38,7300.0,35.8891,35.898,35.8269,35.8536,7300.0
2013-10-02 11:25:00,40.36,40.36,40.27,40.27,1300.0,35.8358,35.8358,35.7559,35.7559,1300.0
2013-10-02 11:30:00,40.26,40.35,40.26,40.29,4100.0,35.747,35.8269,35.747,35.7737,4100.0
2013-10-02 11:35:00,40.28,40.28,40.24,40.25,9200.0,35.7648,35.7648,35.7293,35.7381,9200.0
2013-10-02 11:40:00,40.24,40.24,40.15,40.15,2800.0,35.7293,35.7293,35.6494,35.6494,2800.0
2013-10-02 11:45:00,40.15,40.28,40.15,40.24,20600.0,35.6494,35.7648,35.6494,35.7293,20600.0
2013-10-02 11:50:00,40.26,40.27,40.25,40.27,1600.0,35.747,35.7559,35.7381,35.7559,1600.0
2013-10-02 11:55:00,40.26,40.28,40.26,40.28,3600.0,35.747,35.7648,35.747,35.7648,3600.0
2013-10-02 12:00:00,40.27,40.27,40.24,40.26,1800.0,35.7559,35.7559,35.7293,35.747,1800.0
2013-10-02 12:05:00,40.29,40.29,40.28,40.28,800.0,35.7737,35.7737,35.7648,35.7648,800.0
2013-10-02 12:10:00,40.28,40.3,40.28,40.3,3800.0,35.7648,35.7825,35.7648,35.7825,3800.0
2013-10-02 12:15:00,40.29,40.34,40.29,40.34,2500.0,35.7737,35.8181,35.7737,35.8181,2500.0
2013-10-02 12:20:00,40.32,40.32,40.29,40.29,2900.0,35.8003,35.8003,35.7737,35.7737,2900.0
2013-10-02 12:25:00,40.28,40.29,40.28,40.28,800.0,35.7648,35.7737,35.7648,35.7648,800.0
2013-10-02 12:30:00,40.29,40.35,40.29,40.35,2100.0,35.7737,35.8269,35.7737,35.8269,2100.0
2013-10-02 12:35:00,40.37,40.4,40.36,40.39,1200.0,35.8447,35.8713,35.8358,35.8624,1200.0
2013-10-02 12:40:00,40.4,40.4,40.36,40.4,10000.0,35.8713,35.8713,35.8358,35.8713,10000.0
2013-10-02 12:45:00,40.42,40.44,40.41,40.44,1800.0,35.8891,35.9068,35.8802,35.9068,1800.0
2013-10-02 12:50:00,40.44,40.47,40.44,40.47,1400.0,35.9068,35.9335,35.9068,35.9335,1400.0
2013-10-02 12:55:00,40.47,40.5,40.45,40.5,2600.0,35.9335,35.9601,35.9157,35.9601,2600.0
2013-10-02 13:00:00,40.5,40.5,40.46,40.46,2600.0,35.9601,35.9601,35.9246,35.9246,2600.0
2013-10-02 13:05:00,40.46,40.49,40.43,40.45,2700.0,35.9246,35.9512,35.898,35.9157,2700.0
2013-10-02 13:10:00,40.42,40.43,40.39,40.4,2600.0,35.8891,35.898,35.8624,35.8713,2600.0
2013-10-02 13:15:00,40.4,40.42,40.38,40.39,4100.0,35.8713,35.8891,35.8536,35.8624,4100.0
2013-10-02 13:20:00,40.39,40.4,40.39,40.4,2000.0,35.8624,35.8713,35.8624,35.8713,2000.0
2013-10-02 13:25:00,40.4,40.44,40.4,40.41,4000.0,35.8713,35.9068,35.8713,35.8802,4000.0
2013-10-02 13:30:00,40.42,40.42,40.35,40.35,5100.0,35.8891,35.8891,35.8269,35.8269,5100.0
2013-10-02 13:35:00,40.34,40.37,40.34,40.35,4600.0,35.8181,35.8447,35.8181,35.8269,4600.0
2013-10-02 13:40:00,40.34,40.34,40.28,40.28,5100.0,35.8181,35.8181,35.7648,35.7648,5100.0
2013-10-02 13:45:00,40.28,40.32,40.27,40.32,5700.0,35.7648,35.8003,35.7559,35.8003,5700.0
2013-10-02 13:50:00,40.32,40.32,40.29,40.29,2600.0,35.8003,35.8003,35.7737,35.7737,2600.0
2013-10-02 13:55:00,40.29,40.29,40.22,40.25,7800.0,35.7737,35.7737,35.7115,35.7381,7800.0
2013-10-02 14:00:00,40.25,40.25,40.21,40.25,4400.0,35.7381,35.7381,35.7026,35.7381,4400.0
2013-10-02 14:05:00,40.23,40.24,40.21,40.22,4500.0,35.7204,35.7293,35.7026,35.7115,4500.0
2013-10-02 14:10:00,40.21,40.21,40.19,40.19,2300.0,35.7026,35.7026,35.6849,35.6849,2300.0
2013-10-02 14:15:00,40.19,40.19,40.18,40.18,2800.0,35.6849,35.6849,35.676,35.676,2800.0
2013-10-02 14:20:00,40.18,40.2,40.18,40.19,6000.0,35.676,35.6937,35.676,35.6849,6000.0
2013-10-02 14:25:00,40.19,40.2,40.18,40.2,1700.0,35.6849,35.6937,35.676,35.6937,1700.0
2013-10-02 14:30:00,40.19,40.19,40.17,40.17,7600.0,35.6849,35.6849,35.6671,35.6671,7600.0
2013-10-02 14:35:00,40.17,40.17,40.13,40.13,5800.0,35.6671,35.6671,35.6316,35.6316,5800.0
2013-10-02 14:40:00,40.15,40.15,40.14,40.14,1100.0,35.6494,35.6494,35.6405,35.6405,1100.0
2013-10-02 14:45:00,40.13,40.15,40.13,40.13,3300.0,35.6316,35.6494,35.6316,35.6316,3300.0
2013-10-02 14:50:00,40.14,40.15,40.05,40.09,13200.0,35.6405,35.6494,35.5606,35.5961,13200.0
2013-10-02 14:55:00,40.09,40.11,40.07,40.11,2500.0,35.5961,35.6138,35.5783,35.6138,2500.0
2013-10-02 15:00:00,40.11,40.13,40.1,40.12,5700.0,35.6138,35.6316,35.605,35.6227,5700.0
2013-10-02 15:05:00,40.13,40.17,40.12,40.17,2900.0,35.6316,35.6671,35.6227,35.6671,2900.0
2013-10-02 15:10:00,40.17,40.17,40.1,40.1,19300.0,35.6671,35.6671,35.605,35.605,19300.0
2013-10-02 15:15:00,40.09,40.1,40.08,40.08,2000.0,35.5961,35.605,35.5872,35.5872,2000.0
2013-10-02 15:20:00,40.09,40.09,40.06,40.07,4200.0,35.5961,35.5961,35.5694,35.5783,4200.0
2013-10-02 15:25:00,40.07,40.08,40.0,40.02,37600.0,35.5783,35.5872,35.5162,35.5339,37600.0
2013-10-02 15:30:00,40.03,40.06,40.01,40.01,17000.0,35.5428,35.5694,35.525,35.525,17000.0
2013-10-02 15:35:00,40.0,40.01,39.99,40.0,5700.0,35.5162,35.525,35.5073,35.5162,5700.0
2013-10-02 15:40:00,40.0,40.02,39.99,40.0,24100.0,35.5162,35.5339,35.5073,35.5162,24100.0
2013-10-02 15:45:00,40.01,40.01,39.95,39.98,19300.0,35.525,35.525,35.4718,35.4984,19300.0
2013-10-02 15:50:00,39.99,40.0,39.93,39.94,31900.0,35.5073,35.5162,35.454,35.4629,31900.0
2013-10-02 15:55:00,39.94,40.07,39.92,40.06,68100.0,35.4629,35.5783,35.4451,35.5694,68100.0
2013-10-03 09:30:00,40.05,40.14,39.82,39.98,14600.0,35.5606,35.6405,35.3563,35.4984,14600.0
2013-10-03 09:35:00,39.96,40.17,39.92,39.96,18600.0,35.4806,35.6671,35.4451,35.4806,18600.0
2013-10-03 09:40:00,40.01,40.1,39.95,39.97,36100.0,35.525,35.605,35.4718,35.4895,36100.0
2013-10-03 09:45:00,39.95,39.97,39.89,39.91,4400.0,35.4718,35.4895,35.4185,35.4363,4400.0
2013-10-03 09:50:00,39.91,39.92,39.76,39.87,31800.0,35.4363,35.4451,35.3031,35.4007,31800.0
2013-10-03 09:55:00,39.83,39.95,39.83,39.95,2700.0,35.3652,35.4718,35.3652,35.4718,2700.0
2013-10-03 10:00:00,39.98,39.98,39.81,39.87,8200.0,35.4984,35.4984,35.3475,35.4007,8200.0
2013-10-03 10:05:00,39.87,39.93,39.77,39.86,27600.0,35.4007,35.454,35.3119,35.3919,27600.0
2013-10-03 10:10:00,39.85,40.07,39.82,40.03,6600.0,35.383,35.5783,35.3563,35.5428,6600.0
2013-10-03 10:15:00,40.03,40.03,39.89,39.92,51600.0,35.5428,35.5428,35.4185,35.4451,51600.0
2013-10-03 10:20:00,39.89,39.92,39.73,39.77,7300.0,35.4185,35.4451,35.2764,35.3119,7300.0
2013-10-03 10:25:00,39.79,39.89,39.74,39.87,22800.0,35.3297,35.4185,35.2853,35.4007,22800.0
2013-10-03 10:30:00,39.86,39.88,39.78,39.84,5200.0,35.3919,35.4096,35.3208,35.3741,5200.0
2013-10-03 10:35:00,39.88,39.96,39.87,39.92,5400.0,35.4096,35.4806,35.4007,35.4451,5400.0
2013-10-03 10:40:00,39.92,39.93,39.91,39.92,2100.0,35.4451,35.454,35.4363,35.4451,2100.0
2013-10-03 10:45:00,39.93,39.93,39.87,39.88,9100.0,35.454,35.454,35.4007,35.4096,9100.0
2013-10-03 10:50:00,39.88,40.01,39.88,39.98,3500.0,35.4096,35.525,35.4096,35.4984,3500.0
2013-10-03 10:55:00,40.02,40.03,39.99,40.0,5600.0,35.5339,35.5428,35.5073,35.5162,5600.0
2013-10-03 11:00:00,40.01,40.01,39.94,39.94,7200.0,35.525,35.525,35.4629,35.4629,7200.0
2013-10-03 11:05:00,39.95,40.02,39.95,40.0,5300.0,35.4718,35.5339,35.4718,35.5162,5300.0
2013-10-03 11:10:00,40.02,40.03,39.96,39.99,12300.0,35.5339,35.5428,35.4806,35.5073,12300.0
2013-10-03 11:15:00,40.0,40.01,39.96,39.98,6800.0,35.5162,35.525,35.4806,35.4984,6800.0
2013-10-03 11:20:00,40.01,40.02,40.0,40.0,5100.0,35.525,35.5339,35.5162,35.5162,5100.0
2013-10-03 11:25:00,40.0,40.02,39.97,39.98,9100.0,35.5162,35.5339,35.4895,35.4984,9100.0
2013-10-03 11:30:00,39.98,40.01,39.95,39.98,6300.0,35.4984,35.525,35.4718,35.4984,6300.0
2013-10-03 11:35:00,39.99,39.99,39.94,39.97,5000.0,35.5073,35.5073,35.4629,35.4895,5000.0
2013-10-03 11:40:00,39.96,39.96,39.86,39.88,3200.0,35.4806,35.4806,35.3919,35.4096,3200.0
2013-10-03 11:45:00,39.87,39.89,39.86,39.87,3600.0,35.4007,35.4185,35.3919,35.4007,3600.0
2013-10-03 11:50:00,39.88,39.91,39.87,39.88,3700.0,35.4096,35.4363,35.4007,35.4096,3700.0
2013-10-03 11:55:00,39.82,39.85,39.77,39.77,4900.0,35.3563,35.383,35.3119,35.3119,4900.0
2013-10-03 12:00:00,39.77,39.77,39.73,39.73,8300.0,35.3119,35.3119,35.2764,35.2764,8300.0
2013-10-03 12:05:00,39.73,39.8,39.73,39.8,5500.0,35.2764,35.3386,35.2764,35.3386,5500.0
2013-10-03 12:10:00,39.8,39.86,39.76,39.77,5700.0,35.3386,35.3919,35.3031,35.3119,5700.0
2013-10-03 12:15:00,39.76,39.76,39.69,39.7,2900.0,35.3031,35.3031,35.2409,35.2498,2900.0
2013-10-03 12:20:00,39.69,39.7,39.65,39.65,2200.0,35.2409,35.2498,35.2054,35.2054,2200.0
2013-10-03 12:25:00,39.62,39.62,39.54,39.56,8300.0,35.1788,35.1788,35.1077,35.1255,8300.0
2013-10-03 12:30:00,39.59,39.65,39.57,39.62,2900.0,35.1521,35.2054,35.1344,35.1788,2900.0
2013-10-03 12:35:00,39.64,39.64,39.56,39.56,8100.0,35.1965,35.1965,35.1255,35.1255,8100.0
2013-10-03 12:40:00,39.55,39.55,39.51,39.52,3200.0,35.1166,35.1166,35.0811,35.09,3200.0
2013-10-03 12:45:00,39.53,39.58,39.49,39.5,16800.0,35.0989,35.1432,35.0633,35.0722,16800.0
2013-10-03 12:50:00,39.51,39.53,39.47,39.49,8000.0,35.0811,35.0989,35.0456,35.0633,8000.0
2013-10-03 12:55:00,39.49,39.57,39.49,39.57,1300.0,35.0633,35.1344,35.0633,35.1344,1300.0
2013-10-03 13:00:00,39.55,39.56,39.49,39.54,9900.0,35.1166,35.1255,35.0633,35.1077,9900.0
2013-10-03 13:05:00,39.57,39.68,39.57,39.65,8600.0,35.1344,35.232,35.1344,35.2054,8600.0
2013-10-03 13:10:00,39.65,39.75,39.65,39.75,7100.0,35.2054,35.2942,35.2054,35.2942,7100.0
2013-10-03 13:15:00,39.76,39.82,39.76,39.82,6500.0,35.3031,35.3563,35.3031,35.3563,6500.0
2013-10-03 13:20:00,39.82,39.9,39.81,39.89,10100.0,35.3563,35.4274,35.3475,35.4185,10100.0
2013-10-03 13:25:00,39.9,40.02,39.88,40.0,9200.0,35.4274,35.5339,35.4096,35.5162,9200.0
2013-10-03 13:30:00,40.04,40.04,40.0,40.0,4400.0,35.5517,35.5517,35.5162,35.5162,4400.0
2013-10-03 13:35:00,40.0,40.02,39.98,39.99,5800.0,35.5162,35.5339,35.4984,35.5073,5800.0
2013-10-03 13:40:00,39.99,40.02,39.97,39.98,9400.0,35.5073,35.5339,35.4895,35.4984,9400.0
2013-10-03 13:45:00,39.97,40.02,39.97,40.0,6500.0,35.4895,35.5339,35.4895,35.5162,6500.0
2013-10-03 13:50:00,40.0,40.01,39.95,39.95,5600.0,35.5162,35.525,35.4718,35.4718,5600.0
2013-10-03 13:55:00,39.94,40.0,39.94,40.0,1700.0,35.4629,35.5162,35.4629,35.5162,1700.0
2013-10-03 14:00:00,40.0,40.01,39.97,39.98,6900.0,35.5162,35.525,35.4895,35.4984,6900.0
2013-10-03 14:05:00,39.98,39.99,39.95,39.95,2900.0,35.4984,35.5073,35.4718,35.4718,2900.0
2013-10-03 14:10:00,39.96,40.0,39.96,40.0,1900.0,35.4806,35.5162,35.4806,35.5162,1900.0
2013-10-03 14:15:00,40.0,40.0,39.97,39.98,4300.0,35.5162,35.5162,35.4895,35.4984,4300.0
2013-10-03 14:20:00,39.97,39.98,39.81,39.81,7800.0,35.4895,35.4984,35.3475,35.3475,7800.0
2013-10-03 14:25:00,39.81,39.84,39.79,39.79,10600.0,35.3475,35.3741,35.3297,35.3297,10600.0
2013-10-03 14:30:00,39.8,39.83,39.77,39.8,3900.0,35.3386,35.3652,35.3119,35.3386,3900.0
2013-10-03 14:35:00,39.79,39.86,39.79,39.85,4200.0,35.3297,35.3919,35.3297,35.383,4200.0
2013-10-03 14:40:00,39.86,39.86,39.83,39.83,5400.0,35.3919,35.3919,35.3652,35.3652,5400.0
2013-10-03 14:45:00,39.84,39.84,39.82,39.83,6700.0,35.3741,35.3741,35.3563,35.3652,6700.0
2013-10-03 14:50:00,39.84,39.88,39.82,39.83,16300.0,35.3741,35.4096,35.3563,35.3652,16300.0
2013-10-03 14:55:00,39.83,39.86,39.78,39.78,5800.0,35.3652,35.3919,35.3208,35.3208,5800.0
2013-10-03 15:00:00,39.79,39.85,39.79,39.85,5800.0,35.3297,35.383,35.3297,35.383,5800.0
2013-10-03 15:05:00,39.84,39.86,39.8,39.81,8600.0,35.3741,35.3919,35.3386,35.3475,8600.0
2013-10-03 15:10:00,39.81,39.86,39.8,39.84,8400.0,35.3475,35.3919,35.3386,35.3741,8400.0
2013-10-03 15:15:00,39.84,39.85,39.81,39.83,8600.0,35.3741,35.383,35.3475,35.3652,8600.0
2013-10-03 15:20:00,39.82,39.82,39.78,39.82,10900.0,35.3563,35.3563,35.3208,35.3563,10900.0
2013-10-03 15:25:00,39.82,39.83,39.79,39.82,11200.0,35.3563,35.3652,35.3297,35.3563,11200.0
2013-10-03 15:30:00,39.82,39.85,39.81,39.84,7600.0,35.3563,35.383,35.3475,35.3741,7600.0
2013-10-03 15:35:00,39.85,39.96,39.85,39.96,6900.0,35.383,35.4806,35.383,35.4806,6900.0
2013-10-03 15:40:00,39.96,39.99,39.91,39.99,13300.0,35.4806,35.5073,35.4363,35.5073,13300.0
2013-10-03 15:45:00,39.99,39.99,39.86,39.89,18800.0,35.5073,35.5073,35.3919,35.4185,18800.0
2013-10-03 15:50:00,39.89,39.94,39.85,39.93,22100.0,35.4185,35.4629,35.383,35.454,22100.0
2013-10-03 15:55:00,39.93,39.94,39.86,39.93,52800.0,35.454,35.4629,35.3919,35.454,52800.0
2013-10-04 09:30:00,40.01,40.12,39.84,40.0,1400.0,35.525,35.6227,35.3741,35.5162,1400.0
2013-10-04 09:35:00,40.03,40.07,39.94,39.94,1800.0,35.5428,35.5783,35.4629,35.4629,1800.0
2013-10-04 09:40:00,39.98,40.06,39.96,40.04,16400.0,35.4984,35.5694,35.4806,35.5517,16400.0
2013-10-04 09:45:00,40.03,40.19,40.0,40.16,6200.0,35.5428,35.6849,35.5162,35.6582,6200.0
2013-10-04 09:50:00,40.2,40.31,40.2,40.25,9900.0,35.6937,35.7914,35.6937,35.7381,9900.0
2013-10-04 09:55:00,40.26,40.3,40.25,40.26,1100.0,35.747,35.7825,35.7381,35.747,1100.0
2013-10-04 10:00:00,40.27,40.27,40.22,40.22,2600.0,35.7559,35.7559,35.7115,35.7115,2600.0
2013-10-04 10:05:00,40.21,40.26,40.19,40.2,5000.0,35.7026,35.747,35.6849,35.6937,5000.0
2013-10-04 10:10:00,40.2,40.21,40.15,40.15,5200.0,35.6937,35.7026,35.6494,35.6494,5200.0
2013-10-04 10:15:00,40.18,40.22,40.17,40.17,8400.0,35.676,35.7115,35.6671,35.6671,8400.0
2013-10-04 10:20:00,40.17,40.18,40.17,40.18,300.0,35.6671,35.676,35.6671,35.676,300.0
2013-10-04 10:25:00,40.19,40.24,40.19,40.19,3000.0,35.6849,35.7293,35.6849,35.6849,3000.0
2013-10-04 10:30:00,40.2,40.23,40.18,40.22,4700.0,35.6937,35.7204,35.676,35.7115,4700.0
2013-10-04 10:35:00,40.21,40.25,40.2,40.24,7100.0,35.7026,35.7381,35.6937,35.7293,7100.0
2013-10-04 10:40:00,40.24,40.27,40.24,40.25,2600.0,35.7293,35.7559,35.7293,35.7381,2600.0
2013-10-04 10:45:00,40.25,40.32,40.25,40.3,5000.0,35.7381,35.8003,35.7381,35.7825,5000.0
2013-10-04 10:50:00,40.3,40.32,40.24,40.24,10900.0,35.7825,35.8003,35.7293,35.7293,10900.0
2013-10-04 10:55:00,40.24,40.25,40.24,40.25,400.0,35.7293,35.7381,35.7293,35.7381,400.0
2013-10-04 11:00:00,40.25,40.27,40.21,40.25,4700.0,35.7381,35.7559,35.7026,35.7381,4700.0
2013-10-04 11:05:00,40.25,40.26,40.18,40.18,4100.0,35.7381,35.747,35.676,35.676,4100.0
2013-10-04 11:10:00,40.18,40.2,40.18,40.19,400.0,35.676,35.6937,35.676,35.6849,400.0
2013-10-04 11:15:00,40.22,40.25,40.21,40.25,700.0,35.7115,35.7381,35.7026,35.7381,700.0
2013-10-04 11:20:00,40.25,40.26,40.23,40.25,1400.0,35.7381,35.747,35.7204,35.7381,1400.0
2013-10-04 11:25:00,40.24,40.25,40.23,40.24,500.0,35.7293,35.7381,35.7204,35.7293,500.0
2013-10-04 11:30:00,40.23,40.23,40.23,40.23,700.0,35.7204,35.7204,35.7204,35.7204,700.0
2013-10-04 11:35:00,40.23,40.23,40.2,40.21,1700.0,35.7204,35.7204,35.6937,35.7026,1700.0
2013-10-04 11:40:00,40.18,40.18,40.18,40.18,100.0,35.676,35.676,35.676,35.676,100.0
2013-10-04 11:45:00,40.2,40.23,40.2,40.23,4000.0,35.6937,35.7204,35.6937,35.7204,4000.0
2013-10-04 11:50:00,40.26,40.28,40.25,40.28,600.0,35.747,35.7648,35.7381,35.7648,600.0
2013-10-04 11:55:00,40.25,40.25,40.19,40.19,5400.0,35.7381,35.7381,35.6849,35.6849,5400.0
2013-10-04 12:00:00,40.21,40.21,40.19,40.19,1600.0,35.7026,35.7026,35.6849,35.6849,1600.0
2013-10-04 12:05:00,40.2,40.2,40.2,40.2,800.0,35.6937,35.6937,35.6937,35.6937,800.0
2013-10-04 12:10:00,40.2,40.22,40.19,40.2,1800.0,35.6937,35.7115,35.6849,35.6937,1800.0
2013-10-04 12:15:00,40.21,40.23,40.2,40.2,7800.0,35.7026,35.7204,35.6937,35.6937,7800.0
2013-10-04 12:20:00,40.22,40.24,40.2,40.21,5100.0,35.7115,35.7293,35.6937,35.7026,5100.0
2013-10-04 12:25:00,40.23,40.23,40.2,40.21,5000.0,35.7204,35.7204,35.6937,35.7026,5000.0
2013-10-04 12:30:00,40.22,40.23,40.2,40.21,4400.0,35.7115,35.7204,35.6937,35.7026,4400.0
2013-10-04 12:35:00,40.22,40.26,40.2,40.24,3000.0,35.7115,35.747,35.6937,35.7293,3000.0
2013-10-04 12:40:00,40.24,40.26,40.19,40.19,5700.0,35.7293,35.747,35.6849,35.6849,5700.0
2013-10-04 12:45:00,40.19,40.2,40.18,40.19,400.0,35.6849,35.6937,35.676,35.6849,400.0
2013-10-04 12:50:00,40.21,40.21,40.19,40.19,1100.0,35.7026,35.7026,35.6849,35.6849,1100.0
2013-10-04 12:55:00,40.19,40.21,40.19,40.2,1400.0,35.6849,35.7026,35.6849,35.6937,1400.0
2013-10-04 13:00:00,40.2,40.21,40.17,40.17,1600.0,35.6937,35.7026,35.6671,35.6671,1600.0
2013-10-04 13:05:00,40.17,40.17,40.16,40.17,700.0,35.6671,35.6671,35.6582,35.6671,700.0
2013-10-04 13:10:00,40.18,40.22,40.18,40.2,4800.0,35.676,35.7115,35.676,35.6937,4800.0
2013-10-04 13:15:00,40.16,40.17,40.16,40.16,1300.0,35.6582,35.6671,35.6582,35.6582,1300.0
2013-10-04 13:20:00,40.16,40.16,40.11,40.13,5900.0,35.6582,35.6582,35.6138,35.6316,5900.0
2013-10-04 13:25:00,40.11,40.12,40.1,40.1,4300.0,35.6138,35.6227,35.605,35.605,4300.0
2013-10-04 13:30:00,40.1,40.11,40.09,40.1,2100.0,35.605,35.6138,35.5961,35.605,2100.0
2013-10-04 13:35:00,40.1,40.11,40.1,40.1,1000.0,35.605,35.6138,35.605,35.605,1000.0
2013-10-04 13:40:00,40.1,40.11,40.1,40.1,1300.0,35.605,35.6138,35.605,35.605,1300.0
2013-10-04 13:45:00,40.1,40.1,40.09,40.1,1000.0,35.605,35.605,35.5961,35.605,1000.0
2013-10-04 13:50:00,40.11,40.16,40.11,40.16,200.0,35.6138,35.6582,35.6138,35.6582,200.0
2013-10-04 13:55:00,40.16,40.17,40.16,40.17,900.0,35.6582,35.6671,35.6582,35.6671,900.0
2013-10-04 14:00:00,40.15,40.16,40.15,40.15,1100.0,35.6494,35.6582,35.6494,35.6494,1100.0
2013-10-04 14:05:00,40.17,40.19,40.15,40.15,6200.0,35.6671,35.6849,35.6494,35.6494,6200.0
2013-10-04 14:10:00,40.15,40.16,40.15,40.16,2300.0,35.6494,35.6582,35.6494,35.6582,2300.0
2013-10-04 14:15:00,40.16,40.17,40.15,40.15,1800.0,35.6582,35.6671,35.6494,35.6494,1800.0
2013-10-04 14:20:00,40.16,40.16,40.13,40.15,3200.0,35.6582,35.6582,35.6316,35.6494,3200.0
2013-10-04 14:25:00,40.15,40.17,40.14,40.15,3700.0,35.6494,35.6671,35.6405,35.6494,3700.0
2013-10-04 14:30:00,40.15,40.16,40.14,40.15,3900.0,35.6494,35.6582,35.6405,35.6494,3900.0
2013-10-04 14:35:00,40.15,40.17,40.15,40.16,4200.0,35.6494,35.6671,35.6494,35.6582,4200.0
2013-10-04 14:40:00,40.15,40.16,40.15,40.16,7400.0,35.6494,35.6582,35.6494,35.6582,7400.0
2013-10-04 14:45:00,40.15,40.22,40.15,40.2,7900.0,35.6494,35.7115,35.6494,35.6937,7900.0
2013-10-04 14:50:00,40.2,40.21,40.19,40.21,6400.0,35.6937,35.7026,35.6849,35.7026,6400.0
2013-10-04 14:55:00,40.2,40.22,40.18,40.2,10500.0,35.6937,35.7115,35.676,35.6937,10500.0
2013-10-04 15:00:00,40.2,40.21,40.2,40.2,2900.0,35.6937,35.7026,35.6937,35.6937,2900.0
2013-10-04 15:05:00,40.2,40.27,40.2,40.25,11600.0,35.6937,35.7559,35.6937,35.7381,11600.0
2013-10-04 15:10:00,40.25,40.29,40.25,40.28,7800.0,35.7381,35.7737,35.7381,35.7648,7800.0
2013-10-04 15:15:00,40.28,40.28,40.26,40.28,8000.0,35.7648,35.7648,35.747,35.7648,8000.0
2013-10-04 15:20:00,40.28,40.28,40.26,40.28,5900.0,35.7648,35.7648,35.747,35.7648,5900.0
2013-10-04 15:25:00,40.28,40.29,40.28,40.29,4700.0,35.7648,35.7737,35.7648,35.7737,4700.0
2013-10-04 15:30:00,40.28,40.29,40.22,40.24,8900.0,35.7648,35.7737,35.7115,35.7293,8900.0
2013-10-04 15:35:00,40.24,40.25,40.2,40.22,7700.0,35.7293,35.7381,35.6937,35.7115,7700.0
2013-10-04 15:40:00,40.22,40.24,40.21,40.22,4400.0,35.7115,35.7293,35.7026,35.7115,4400.0
2013-10-04 15:45:00,40.21,40.23,40.18,40.22,15700.0,35.7026,35.7204,35.676,35.7115,15700.0
2013-10-04 15:50:00,40.22,40.25,40.21,40.25,16400.0,35.7115,35.7381,35.7026,35.7381,16400.0
2013-10-04 15:55:00,40.24,40.26,40.22,40.24,18200.0,35.7293,35.747,35.7115,35.7293,18200.0
2013-10-07 09:30:00,40.0,40.0,39.89,39.94,3900.0,35.5162,35.5162,35.4185,35.4629,3900.0
2013-10-07 09:35:00,39.93,39.93,39.82,39.82,1300.0,35.454,35.454,35.3563,35.3563,1300.0
2013-10-07 09:40:00,39.82,39.92,39.82,39.92,2500.0,35.3563,35.4451,35.3563,35.4451,2500.0
2013-10-07 09:45:00,39.9,39.94,39.73,39.8,12500.0,35.4274,35.4629,35.2764,35.3386,12500.0
2013-10-07 09:50:00,39.8,39.88,39.76,39.78,22000.0,35.3386,35.4096,35.3031,35.3208,22000.0
2013-10-07 09:55:00,39.73,39.8,39.72,39.72,3300.0,35.2764,35.3386,35.2676,35.2676,3300.0
2013-10-07 10:00:00,39.77,39.79,39.68,39.75,5300.0,35.3119,35.3297,35.232,35.2942,5300.0
2013-10-07 10:05:00,39.75,39.84,39.74,39.84,9500.0,35.2942,35.3741,35.2853,35.3741,9500.0
2013-10-07 10:10:00,39.79,39.8,39.75,39.75,3300.0,35.3297,35.3386,35.2942,35.2942,3300.0
2013-10-07 10:15:00,39.8,39.8,39.74,39.76,3200.0,35.3386,35.3386,35.2853,35.3031,3200.0
2013-10-07 10:20:00,39.82,39.82,39.74,39.76,5800.0,35.3563,35.3563,35.2853,35.3031,5800.0
2013-10-07 10:25:00,39.76,39.8,39.73,39.73,1400.0,35.3031,35.3386,35.2764,35.2764,1400.0
2013-10-07 10:30:00,39.78,39.78,39.75,39.76,1300.0,35.3208,35.3208,35.2942,35.3031,1300.0
2013-10-07 10:35:00,39.78,39.78,39.76,39.76,5000.0,35.3208,35.3208,35.3031,35.3031,5000.0
2013-10-07 10:40:00,39.76,39.77,39.74,39.76,1400.0,35.3031,35.3119,35.2853,35.3031,1400.0
2013-10-07 10:45:00,39.8,39.82,39.71,39.73,8200.0,35.3386,35.3563,35.2587,35.2764,8200.0
2013-10-07 10:50:00,39.74,39.82,39.73,39.76,3300.0,35.2853,35.3563,35.2764,35.3031,3300.0
2013-10-07 10:55:00,39.79,39.79,39.78,39.78,800.0,35.3297,35.3297,35.3208,35.3208,800.0
2013-10-07 11:00:00,39.79,39.79,39.73,39.73,1600.0,35.3297,35.3297,35.2764,35.2764,1600.0
2013-10-07 11:05:00,39.76,39.76,39.74,39.74,900.0,35.3031,35.3031,35.2853,35.2853,900.0
2013-10-07 11:10:00,39.77,39.8,39.75,39.78,10100.0,35.3119,35.3386,35.2942,35.3208,10100.0
2013-10-07 11:15:00,39.76,39.79,39.71,39.76,15000.0,35.3031,35.3297,35.2587,35.3031,15000.0
2013-10-07 11:20:00,39.76,39.76,39.69,39.69,19100.0,35.3031,35.3031,35.2409,35.2409,19100.0
2013-10-07 11:25:00,39.68,39.73,39.68,39.73,2400.0,35.232,35.2764,35.232,35.2764,2400.0
2013-10-07 11:30:00,39.73,39.73,39.68,39.71,5900.0,35.2764,35.2764,35.232,35.2587,5900.0
2013-10-07 11:35:00,39.72,39.74,39.71,39.74,700.0,35.2676,35.2853,35.2587,35.2853,700.0
2013-10-07 11:40:00,39.72,39.72,39.7,39.72,8600.0,35.2676,35.2676,35.2498,35.2676,8600.0
2013-10-07 11:45:00,39.72,39.74,39.72,39.72,3400.0,35.2676,35.2853,35.2676,35.2676,3400.0
2013-10-07 11:50:00,39.75,39.75,39.72,39.72,2600.0,35.2942,35.2942,35.2676,35.2676,2600.0
2013-10-07 11:55:00,39.72,39.73,39.72,39.73,900.0,35.2676,35.2764,35.2676,35.2764,900.0
2013-10-07 12:00:00,39.73,39.74,39.71,39.71,1200.0,35.2764,35.2853,35.2587,35.2587,1200.0
2013-10-07 12:05:00,39.71,39.73,39.71,39.72,400.0,35.2587,35.2764,35.2587,35.2676,400.0
2013-10-07 12:10:00,39.72,39.79,39.72,39.77,4000.0,35.2676,35.3297,35.2676,35.3119,4000.0
2013-10-07 12:15:00,39.78,39.8,39.76,39.76,3100.0,35.3208,35.3386,35.3031,35.3031,3100.0
2013-10-07 12:20:00,39.76,39.76,39.71,39.72,1300.0,35.3031,35.3031,35.2587,35.2676,1300.0
2013-10-07 12:25:00,39.72,39.73,39.71,39.71,800.0,35.2676,35.2764,35.2587,35.2587,800.0
2013-10-07 12:30:00,39.71,39.71,39.69,39.7,2000.0,35.2587,35.2587,35.2409,35.2498,2000.0
2013-10-07 12:35:00,39.74,39.74,39.74,39.74,100.0,35.2853,35.2853,35.2853,35.2853,100.0
2013-10-07 12:40:00,39.71,39.74,39.7,39.7,3600.0,35.2587,35.2853,35.2498,35.2498,3600.0
2013-10-07 12:45:00,39.74,39.78,39.71,39.77,11800.0,35.2853,35.3208,35.2587,35.3119,11800.0
2013-10-07 12:50:00,39.75,39.8,39.75,39.8,1500.0,35.2942,35.3386,35.2942,35.3386,1500.0
2013-10-07 12:55:00,39.8,39.82,39.74,39.77,11600.0,35.3386,35.3563,35.2853,35.3119,11600.0
2013-10-07 13:00:00,39.78,39.82,39.78,39.79,3300.0,35.3208,35.3563,35.3208,35.3297,3300.0
2013-10-07 13:05:00,39.77,39.8,39.77,39.79,800.0,35.3119,35.3386,35.3119,35.3297,800.0
2013-10-07 13:10:00,39.82,39.87,39.81,39.81,5400.0,35.3563,35.4007,35.3475,35.3475,5400.0
2013-10-07 13:15:00,39.81,39.87,39.81,39.85,2200.0,35.3475,35.4007,35.3475,35.383,2200.0
2013-10-07 13:20:00,39.86,39.87,39.84,39.87,2600.0,35.3919,35.4007,35.3741,35.4007,2600.0
2013-10-07 13:25:00,39.87,39.87,39.83,39.83,3400.0,35.4007,35.4007,35.3652,35.3652,3400.0
2013-10-07 13:30:00,39.84,39.86,39.84,39.85,500.0,35.3741,35.3919,35.3741,35.383,500.0
2013-10-07 13:35:00,39.85,39.85,39.79,39.79,3800.0,35.383,35.383,35.3297,35.3297,3800.0
2013-10-07 13:40:00,39.75,39.82,39.75,39.81,2700.0,35.2942,35.3563,35.2942,35.3475,2700.0
2013-10-07 13:45:00,39.83,39.83,39.74,39.76,4500.0,35.3652,35.3652,35.2853,35.3031,4500.0
2013-10-07 13:50:00,39.76,39.8,39.76,39.8,2000.0,35.3031,35.3386,35.3031,35.3386,2000.0
2013-10-07 13:55:00,39.8,39.82,39.79,39.8,6200.0,35.3386,35.3563,35.3297,35.3386,6200.0
2013-10-07 14:00:00,39.81,39.84,39.75,39.78,16000.0,35.3475,35.3741,35.2942,35.3208,16000.0
2013-10-07 14:05:00,39.75,39.77,39.74,39.74,1700.0,35.2942,35.3119,35.2853,35.2853,1700.0
2013-10-07 14:10:00,39.75,39.8,39.75,39.79,1300.0,35.2942,35.3386,35.2942,35.3297,1300.0
2013-10-07 14:15:00,39.8,39.82,39.77,39.77,4200.0,35.3386,35.3563,35.3119,35.3119,4200.0
2013-10-07 14:20:00,39.8,39.81,39.79,39.79,700.0,35.3386,35.3475,35.3297,35.3297,700.0
2013-10-07 14:25:00,39.81,39.83,39.79,39.82,4800.0,35.3475,35.3652,35.3297,35.3563,4800.0
2013-10-07 14:30:00,39.8,39.82,39.8,39.8,3200.0,35.3386,35.3563,35.3386,35.3386,3200.0
2013-10-07 14:35:00,39.8,39.82,39.79,39.8,5400.0,35.3386,35.3563,35.3297,35.3386,5400.0
2013-10-07 14:40:00,39.8,39.81,39.72,39.72,3400.0,35.3386,35.3475,35.2676,35.2676,3400.0
2013-10-07 14:45:00,39.72,39.77,39.7,39.77,4500.0,35.2676,35.3119,35.2498,35.3119,4500.0
2013-10-07 14:50:00,39.8,39.8,39.73,39.74,3800.0,35.3386,35.3386,35.2764,35.2853,3800.0
2013-10-07 14:55:00,39.77,39.81,39.77,39.8,5300.0,35.3119,35.3475,35.3119,35.3386,5300.0
2013-10-07 15:00:00,39.79,39.79,39.75,39.77,5100.0,35.3297,35.3297,35.2942,35.3119,5100.0
2013-10-07 15:05:00,39.79,39.79,39.73,39.76,5900.0,35.3297,35.3297,35.2764,35.3031,5900.0
2013-10-07 15:10:00,39.74,39.77,39.72,39.74,13400.0,35.2853,35.3119,35.2676,35.2853,13400.0
2013-10-07 15:15:00,39.75,39.77,39.73,39.76,7200.0,35.2942,35.3119,35.2764,35.3031,7200.0
2013-10-07 15:20:00,39.76,39.76,39.68,39.7,7900.0,35.3031,35.3031,35.232,35.2498,7900.0
2013-10-07 15:25:00,39.71,39.71,39.66,39.71,7200.0,35.2587,35.2587,35.2143,35.2587,7200.0
2013-10-07 15:30:00,39.72,39.73,39.67,39.68,11500.0,35.2676,35.2764,35.2232,35.232,11500.0
2013-10-07 15:35:00,39.68,39.68,39.64,39.64,9300.0,35.232,35.232,35.1965,35.1965,9300.0
2013-10-07 15:40:00,39.65,39.69,39.62,39.69,20000.0,35.2054,35.2409,35.1788,35.2409,20000.0
2013-10-07 15:45:00,39.68,39.68,39.61,39.64,33900.0,35.232,35.232,35.1699,35.1965,33900.0
2013-10-07 15:50:00,39.64,39.67,39.64,39.66,21300.0,35.1965,35.2232,35.1965,35.2143,21300.0
2013-10-07 15:55:00,39.67,39.68,39.61,39.62,47000.0,35.2232,35.232,35.1699,35.1788,47000.0
2013-10-08 09:30:00,39.62,39.62,39.62,39.62,2100.0,35.1788,35.1788,35.1788,35.1788,2100.0
2013-10-08 09:35:00,39.78,39.78,39.52,39.54,4000.0,35.3208,35.3208,35.09,35.1077,4000.0
2013-10-08 09:40:00,39.46,39.59,39.38,39.55,29100.0,35.0367,35.1521,34.9657,35.1166,29100.0
2013-10-08 09:45:00,39.55,39.55,39.39,39.39,5200.0,35.1166,35.1166,34.9745,34.9745,5200.0
2013-10-08 09:50:00,39.42,39.52,39.4,39.51,1700.0,35.0012,35.09,34.9834,35.0811,1700.0
2013-10-08 09:55:00,39.51,39.58,39.48,39.52,3900.0,35.0811,35.1432,35.0545,35.09,3900.0
2013-10-08 10:00:00,39.51,39.53,39.43,39.49,6600.0,35.0811,35.0989,35.0101,35.0633,6600.0
2013-10-08 10:05:00,39.5,39.52,39.41,39.41,3500.0,35.0722,35.09,34.9923,34.9923,3500.0
2013-10-08 10:10:00,39.44,39.45,39.38,39.38,5200.0,35.0189,35.0278,34.9657,34.9657,5200.0
2013-10-08 10:15:00,39.4,39.46,39.37,39.37,4600.0,34.9834,35.0367,34.9568,34.9568,4600.0
2013-10-08 10:20:00,39.37,39.39,39.34,39.35,4200.0,34.9568,34.9745,34.9301,34.939,4200.0
2013-10-08 10:25:00,39.35,39.39,39.35,39.39,2400.0,34.939,34.9745,34.939,34.9745,2400.0
2013-10-08 10:30:00,39.42,39.42,39.31,39.31,2500.0,35.0012,35.0012,34.9035,34.9035,2500.0
2013-10-08 10:35:00,39.32,39.32,39.23,39.27,6800.0,34.9124,34.9124,34.8325,34.868,6800.0
2013-10-08 10:40:00,39.32,39.32,39.3,39.32,900.0,34.9124,34.9124,34.8946,34.9124,900.0
2013-10-08 10:45:00,39.32,39.35,39.15,39.16,7200.0,34.9124,34.939,34.7614,34.7703,7200.0
2013-10-08 10:50:00,39.16,39.17,39.14,39.15,1900.0,34.7703,34.7792,34.7526,34.7614,1900.0
2013-10-08 10:55:00,39.16,39.16,39.11,39.12,4300.0,34.7703,34.7703,34.7259,34.7348,4300.0
2013-10-08 11:00:00,39.16,39.16,39.09,39.09,3200.0,34.7703,34.7703,34.7082,34.7082,3200.0
2013-10-08 11:05:00,39.06,39.06,38.92,38.95,11100.0,34.6815,34.6815,34.5572,34.5839,11100.0
2013-10-08 11:10:00,38.99,39.01,38.91,38.92,15500.0,34.6194,34.6371,34.5483,34.5572,15500.0
2013-10-08 11:15:00,38.92,38.94,38.89,38.91,6000.0,34.5572,34.575,34.5306,34.5483,6000.0
2013-10-08 11:20:00,38.95,39.0,38.9,38.92,5800.0,34.5839,34.6283,34.5395,34.5572,5800.0
2013-10-08 11:25:00,38.92,38.95,38.87,38.88,4900.0,34.5572,34.5839,34.5128,34.5217,4900.0
2013-10-08 11:30:00,38.88,38.89,38.79,38.79,10000.0,34.5217,34.5306,34.4418,34.4418,10000.0
2013-10-08 11:35:00,38.8,38.81,38.73,38.77,5800.0,34.4507,34.4596,34.3885,34.424,5800.0
2013-10-08 11:40:00,38.77,38.79,38.7,38.77,5300.0,34.424,34.4418,34.3619,34.424,5300.0
2013-10-08 11:45:00,38.78,38.8,38.64,38.68,5300.0,34.4329,34.4507,34.3086,34.3441,5300.0
2013-10-08 11:50:00,38.71,38.8,38.7,38.73,4900.0,34.3708,34.4507,34.3619,34.3885,4900.0
2013-10-08 11:55:00,38.73,38.76,38.73,38.75,900.0,34.3885,34.4152,34.3885,34.4063,900.0
2013-10-08 12:00:00,38.76,38.76,38.7,38.71,7000.0,34.4152,34.4152,34.3619,34.3708,7000.0
2013-10-08 12:05:00,38.73,38.73,38.66,38.71,8900.0,34.3885,34.3885,34.3264,34.3708,8900.0
2013-10-08 12:10:00,38.78,38.78,38.68,38.71,11800.0,34.4329,34.4329,34.3441,34.3708,11800.0
2013-10-08 12:15:00,38.71,38.73,38.67,38.72,9300.0,34.3708,34.3885,34.3353,34.3796,9300.0
2013-10-08 12:20:00,38.72,38.72,38.68,38.68,5600.0,34.3796,34.3796,34.3441,34.3441,5600.0
2013-10-08 12:25:00,38.68,38.68,38.61,38.67,6200.0,34.3441,34.3441,34.282,34.3353,6200.0
2013-10-08 12:30:00,38.67,38.67,38.59,38.64,2200.0,34.3353,34.3353,34.2642,34.3086,2200.0
2013-10-08 12:35:00,38.64,38.74,38.64,38.7,2600.0,34.3086,34.3974,34.3086,34.3619,2600.0
2013-10-08 12:40:00,38.68,38.78,38.68,38.77,2200.0,34.3441,34.4329,34.3441,34.424,2200.0
2013-10-08 12:45:00,38.77,38.83,38.77,38.8,3200.0,34.424,34.4773,34.424,34.4507,3200.0
2013-10-08 12:50:00,38.8,38.8,38.79,38.79,1800.0,34.4507,34.4507,34.4418,34.4418,1800.0
2013-10-08 12:55:00,38.8,38.86,38.8,38.86,1600.0,34.4507,34.504,34.4507,34.504,1600.0
2013-10-08 13:00:00,38.86,38.91,38.85,38.85,3500.0,34.504,34.5483,34.4951,34.4951,3500.0
2013-10-08 13:05:00,38.84,38.86,38.83,38.84,1900.0,34.4862,34.504,34.4773,34.4862,1900.0
2013-10-08 13:10:00,38.83,38.89,38.83,38.85,2400.0,34.4773,34.5306,34.4773,34.4951,2400.0
2013-10-08 13:15:00,38.86,38.86,38.83,38.84,2000.0,34.504,34.504,34.4773,34.4862,2000.0
2013-10-08 13:20:00,38.86,38.92,38.86,38.92,700.0,34.504,34.5572,34.504,34.5572,700.0
2013-10-08 13:25:00,38.92,38.94,38.89,38.89,4300.0,34.5572,34.575,34.5306,34.5306,4300.0
2013-10-08 13:30:00,38.94,38.97,38.94,38.94,1400.0,34.575,34.6016,34.575,34.575,1400.0
2013-10-08 13:35:00,38.92,38.95,38.92,38.95,1600.0,34.5572,34.5839,34.5572,34.5839,1600.0
2013-10-08 13:40:00,38.97,38.98,38.86,38.86,7400.0,34.6016,34.6105,34.504,34.504,7400.0
2013-10-08 13:45:00,38.87,38.9,38.82,38.84,2400.0,34.5128,34.5395,34.4684,34.4862,2400.0
2013-10-08 13:50:00,38.85,38.89,38.81,38.86,4000.0,34.4951,34.5306,34.4596,34.504,4000.0
2013-10-08 13:55:00,38.86,38.9,38.85,38.88,2900.0,34.504,34.5395,34.4951,34.5217,2900.0
2013-10-08 14:00:00,38.86,38.86,38.81,38.84,2900.0,34.504,34.504,34.4596,34.4862,2900.0
2013-10-08 14:05:00,38.86,38.9,38.86,38.86,3400.0,34.504,34.5395,34.504,34.504,3400.0
2013-10-08 14:10:00,38.86,38.9,38.86,38.9,1800.0,34.504,34.5395,34.504,34.5395,1800.0
2013-10-08 14:15:00,38.89,38.89,38.82,38.84,3300.0,34.5306,34.5306,34.4684,34.4862,3300.0
2013-10-08 14:20:00,38.83,38.9,38.82,38.9,4100.0,34.4773,34.5395,34.4684,34.5395,4100.0
2013-10-08 14:25:00,38.9,38.93,38.85,38.91,5800.0,34.5395,34.5661,34.4951,34.5483,5800.0
2013-10-08 14:30:00,38.9,38.93,38.85,38.86,5000.0,34.5395,34.5661,34.4951,34.504,5000.0
2013-10-08 14:35:00,38.84,38.88,38.83,38.88,2600.0,34.4862,34.5217,34.4773,34.5217,2600.0
2013-10-08 14:40:00,38.89,38.9,38.87,38.88,4600.0,34.5306,34.5395,34.5128,34.5217,4600.0
2013-10-08 14:45:00,38.87,38.88,38.84,38.85,2100.0,34.5128,34.5217,34.4862,34.4951,2100.0
2013-10-08 14:50:00,38.87,38.87,38.83,38.85,2300.0,34.5128,34.5128,34.4773,34.4951,2300.0
2013-10-08 14:55:00,38.86,38.98,38.86,38.96,7000.0,34.504,34.6105,34.504,34.5927,7000.0
2013-10-08 15:00:00,38.97,38.98,38.88,38.89,10800.0,34.6016,34.6105,34.5217,34.5306,10800.0
2013-10-08 15:05:00,38.89,38.91,38.88,38.9,6700.0,34.5306,34.5483,34.5217,34.5395,6700.0
2013-10-08 15:10:00,38.89,38.89,38.83,38.84,6700.0,34.5306,34.5306,34.4773,34.4862,6700.0
2013-10-08 15:15:00,38.82,38.88,38.8,38.88,6300.0,34.4684,34.5217,34.4507,34.5217,6300.0
2013-10-08 15:20:00,38.89,38.94,38.88,38.91,11800.0,34.5306,34.575,34.5217,34.5483,11800.0
2013-10-08 15:25:00,38.91,38.94,38.9,38.93,9100.0,34.5483,34.575,34.5395,34.5661,9100.0
2013-10-08 15:30:00,38.96,39.01,38.95,38.97,13300.0,34.5927,34.6371,34.5839,34.6016,13300.0
2013-10-08 15:35:00,38.97,39.0,38.96,38.98,13600.0,34.6016,34.6283,34.5927,34.6105,13600.0
2013-10-08 15:40:00,38.96,38.99,38.94,38.94,8600.0,34.5927,34.6194,34.575,34.575,8600.0
2013-10-08 15:45:00,38.95,38.97,38.87,38.92,23100.0,34.5839,34.6016,34.5128,34.5572,23100.0
2013-10-08 15:50:00,38.93,38.97,38.93,38.95,17300.0,34.5661,34.6016,34.5661,34.5839,17300.0
2013-10-08 15:55:00,38.95,38.95,38.87,38.91,38300.0,34.5839,34.5839,34.5128,34.5483,38300.0
2013-10-09 09:30:00,38.92,38.92,38.71,38.77,3000.0,34.5572,34.5572,34.3708,34.424,3000.0
2013-10-09 09:35:00,38.96,39.08,38.96,38.96,1900.0,34.5927,34.6993,34.5927,34.5927,1900.0
2013-10-09 09:40:00,39.03,39.03,38.8,38.87,1400.0,34.6549,34.6549,34.4507,34.5128,1400.0
2013-10-09 09:45:00,38.87,38.87,38.68,38.68,3700.0,34.5128,34.5128,34.3441,34.3441,3700.0
2013-10-09 09:50:00,38.69,38.7,38.61,38.65,7200.0,34.353,34.3619,34.282,34.3175,7200.0
2013-10-09 09:55:00,38.65,38.69,38.58,38.61,10800.0,34.3175,34.353,34.2553,34.282,10800.0
2013-10-09 10:00:00,38.6,38.6,38.47,38.51,7600.0,34.2731,34.2731,34.1577,34.1932,7600.0
2013-10-09 10:05:00,38.51,38.6,38.47,38.57,3200.0,34.1932,34.2731,34.1577,34.2465,3200.0
2013-10-09 10:10:00,38.57,38.57,38.4,38.49,8800.0,34.2465,34.2465,34.0955,34.1754,8800.0
2013-10-09 10:15:00,38.5,38.5,38.3,38.41,26300.0,34.1843,34.1843,34.0067,34.1044,26300.0
2013-10-09 10:20:00,38.41,38.45,38.31,38.43,18600.0,34.1044,34.1399,34.0156,34.1222,18600.0
2013-10-09 10:25:00,38.39,38.45,38.39,38.42,10700.0,34.0866,34.1399,34.0866,34.1133,10700.0
2013-10-09 10:30:00,38.44,38.55,38.44,38.49,5900.0,34.131,34.2287,34.131,34.1754,5900.0
2013-10-09 10:35:00,38.5,38.51,38.45,38.45,7300.0,34.1843,34.1932,34.1399,34.1399,7300.0
2013-10-09 10:40:00,38.44,38.51,38.44,38.49,5800.0,34.131,34.1932,34.131,34.1754,5800.0
2013-10-09 10:45:00,38.49,38.49,38.4,38.47,4200.0,34.1754,34.1754,34.0955,34.1577,4200.0
2013-10-09 10:50:00,38.44,38.5,38.43,38.46,4500.0,34.131,34.1843,34.1222,34.1488,4500.0
2013-10-09 10:55:00,38.45,38.48,38.44,38.45,5800.0,34.1399,34.1666,34.131,34.1399,5800.0
2013-10-09 11:00:00,38.44,38.53,38.44,38.49,7300.0,34.131,34.2109,34.131,34.1754,7300.0
2013-10-09 11:05:00,38.48,38.49,38.38,38.42,7600.0,34.1666,34.1754,34.0778,34.1133,7600.0
2013-10-09 11:10:00,38.42,38.48,38.42,38.46,2100.0,34.1133,34.1666,34.1133,34.1488,2100.0
2013-10-09 11:15:00,38.45,38.45,38.37,38.39,12500.0,34.1399,34.1399,34.0689,34.0866,12500.0
2013-10-09 11:20:00,38.38,38.38,38.33,38.34,2300.0,34.0778,34.0778,34.0334,34.0422,2300.0
2013-10-09 11:25:00,38.38,38.49,38.38,38.47,3400.0,34.0778,34.1754,34.0778,34.1577,3400.0
2013-10-09 11:30:00,38.48,38.6,38.48,38.53,5300.0,34.1666,34.2731,34.1666,34.2109,5300.0
2013-10-09 11:35:00,38.5,38.52,38.44,38.44,2400.0,34.1843,34.2021,34.131,34.131,2400.0
2013-10-09 11:40:00,38.43,38.46,38.39,38.41,3200.0,34.1222,34.1488,34.0866,34.1044,3200.0
2013-10-09 11:45:00,38.5,38.55,38.46,38.55,2600.0,34.1843,34.2287,34.1488,34.2287,2600.0
2013-10-09 11:50:00,38.57,38.59,38.48,38.49,3900.0,34.2465,34.2642,34.1666,34.1754,3900.0
2013-10-09 11:55:00,38.49,38.54,38.45,38.45,4700.0,34.1754,34.2198,34.1399,34.1399,4700.0
2013-10-09 12:00:00,38.45,38.49,38.43,38.45,5200.0,34.1399,34.1754,34.1222,34.1399,5200.0
2013-10-09 12:05:00,38.45,38.48,38.44,38.48,6000.0,34.1399,34.1666,34.131,34.1666,6000.0
2013-10-09 12:10:00,38.5,38.58,38.48,38.57,3300.0,34.1843,34.2553,34.1666,34.2465,3300.0
2013-10-09 12:15:00,38.58,38.62,38.57,38.57,6000.0,34.2553,34.2909,34.2465,34.2465,6000.0
2013-10-09 12:20:00,38.55,38.59,38.54,38.57,4700.0,34.2287,34.2642,34.2198,34.2465,4700.0
2013-10-09 12:25:00,38.57,38.62,38.57,38.6,3500.0,34.2465,34.2909,34.2465,34.2731,3500.0
2013-10-09 12:30:00,38.59,38.63,38.56,38.57,5400.0,34.2642,34.2997,34.2376,34.2465,5400.0
2013-10-09 12:35:00,38.57,38.62,38.54,38.57,10000.0,34.2465,34.2909,34.2198,34.2465,10000.0
2013-10-09 12:40:00,38.57,38.59,38.57,38.59,2000.0,34.2465,34.2642,34.2465,34.2642,2000.0
2013-10-09 12:45:00,38.58,38.6,38.51,38.51,3300.0,34.2553,34.2731,34.1932,34.1932,3300.0
2013-10-09 12:50:00,38.51,38.54,38.51,38.54,1900.0,34.1932,34.2198,34.1932,34.2198,1900.0
2013-10-09 12:55:00,38.58,38.61,38.58,38.61,2000.0,34.2553,34.282,34.2553,34.282,2000.0
2013-10-09 13:00:00,38.61,38.62,38.59,38.59,5500.0,34.282,34.2909,34.2642,34.2642,5500.0
2013-10-09 13:05:00,38.62,38.62,38.59,38.6,1200.0,34.2909,34.2909,34.2642,34.2731,1200.0
2013-10-09 13:10:00,38.6,38.62,38.59,38.6,3400.0,34.2731,34.2909,34.2642,34.2731,3400.0
2013-10-09 13:15:00,38.59,38.63,38.58,38.58,10000.0,34.2642,34.2997,34.2553,34.2553,10000.0
2013-10-09 13:20:00,38.6,38.61,38.59,38.6,15000.0,34.2731,34.282,34.2642,34.2731,15000.0
2013-10-09 13:25:00,38.59,38.67,38.58,38.63,10300.0,34.2642,34.3353,34.2553,34.2997,10300.0
2013-10-09 13:30:00,38.63,38.67,38.61,38.61,32200.0,34.2997,34.3353,34.282,34.282,32200.0
2013-10-09 13:35:00,38.6,38.61,38.55,38.55,4300.0,34.2731,34.282,34.2287,34.2287,4300.0
2013-10-09 13:40:00,38.56,38.61,38.55,38.58,5400.0,34.2376,34.282,34.2287,34.2553,5400.0
2013-10-09 13:45:00,38.58,38.59,38.53,38.53,6600.0,34.2553,34.2642,34.2109,34.2109,6600.0
2013-10-09 13:50:00,38.54,38.6,38.54,38.6,5300.0,34.2198,34.2731,34.2198,34.2731,5300.0
2013-10-09 13:55:00,38.6,38.6,38.54,38.57,5800.0,34.2731,34.2731,34.2198,34.2465,5800.0
2013-10-09 14:00:00,38.56,38.58,38.48,38.49,71900.0,34.2376,34.2553,34.1666,34.1754,71900.0
2013-10-09 14:05:00,38.49,38.49,38.39,38.47,12400.0,34.1754,34.1754,34.0866,34.1577,12400.0
2013-10-09 14:10:00,38.44,38.44,38.39,38.4,7800.0,34.131,34.131,34.0866,34.0955,7800.0
2013-10-09 14:15:00,38.4,38.41,38.35,38.4,6900.0,34.0955,34.1044,34.0511,34.0955,6900.0
2013-10-09 14:20:00,38.39,38.42,38.31,38.32,8800.0,34.0866,34.1133,34.0156,34.0245,8800.0
2013-10-09 14:25:00,38.32,38.41,38.32,38.39,3200.0,34.0245,34.1044,34.0245,34.0866,3200.0
2013-10-09 14:30:00,38.41,38.45,38.4,38.42,15600.0,34.1044,34.1399,34.0955,34.1133,15600.0
2013-10-09 14:35:00,38.42,38.43,38.37,38.39,18000.0,34.1133,34.1222,34.0689,34.0866,18000.0
2013-10-09 14:40:00,38.39,38.4,38.34,38.35,6800.0,34.0866,34.0955,34.0422,34.0511,6800.0
2013-10-09 14:45:00,38.36,38.4,38.34,38.39,10400.0,34.06,34.0955,34.0422,34.0866,10400.0
2013-10-09 14:50:00,38.38,38.44,38.36,38.4,7100.0,34.0778,34.131,34.06,34.0955,7100.0
2013-10-09 14:55:00,38.36,38.47,38.36,38.47,7200.0,34.06,34.1577,34.06,34.1577,7200.0
2013-10-09 15:00:00,38.47,38.47,38.41,38.41,8300.0,34.1577,34.1577,34.1044,34.1044,8300.0
2013-10-09 15:05:00,38.42,38.44,38.4,38.43,9300.0,34.1133,34.131,34.0955,34.1222,9300.0
2013-10-09 15:10:00,38.45,38.51,38.45,38.49,6600.0,34.1399,34.1932,34.1399,34.1754,6600.0
2013-10-09 15:15:00,38.5,38.52,38.48,38.49,13600.0,34.1843,34.2021,34.1666,34.1754,13600.0
2013-10-09 15:20:00,38.5,38.51,38.46,38.48,11800.0,34.1843,34.1932,34.1488,34.1666,11800.0
2013-10-09 15:25:00,38.47,38.47,38.44,38.45,12900.0,34.1577,34.1577,34.131,34.1399,12900.0
2013-10-09 15:30:00,38.45,38.45,38.43,38.44,34700.0,34.1399,34.1399,34.1222,34.131,34700.0
2013-10-09 15:35:00,38.44,38.44,38.39,38.42,74600.0,34.131,34.131,34.0866,34.1133,74600.0
2013-10-09 15:40:00,38.41,38.41,38.37,38.39,34900.0,34.1044,34.1044,34.0689,34.0866,34900.0
2013-10-09 15:45:00,38.39,38.39,38.13,38.16,55800.0,34.0866,34.0866,33.8558,33.8824,55800.0
2013-10-09 15:50:00,38.15,38.23,38.12,38.22,63600.0,33.8735,33.9446,33.8469,33.9357,63600.0
2013-10-09 15:55:00,38.2,38.31,38.19,38.31,55600.0,33.9179,34.0156,33.9091,34.0156,55600.0
2013-10-10 09:30:00,38.73,38.73,38.73,38.73,1900.0,34.3885,34.3885,34.3885,34.3885,1900.0
2013-10-10 09:35:00,38.85,39.01,38.85,38.87,12700.0,34.4951,34.6371,34.4951,34.5128,12700.0
2013-10-10 09:40:00,38.91,38.94,38.84,38.93,4000.0,34.5483,34.575,34.4862,34.5661,4000.0
2013-10-10 09:45:00,38.95,38.99,38.94,38.99,3700.0,34.5839,34.6194,34.575,34.6194,3700.0
2013-10-10 09:50:00,38.98,39.19,38.97,39.14,2500.0,34.6105,34.797,34.6016,34.7526,2500.0
2013-10-10 09:55:00,39.14,39.16,39.13,39.15,2100.0,34.7526,34.7703,34.7437,34.7614,2100.0
2013-10-10 10:00:00,39.2,39.2,39.15,39.2,400.0,34.8058,34.8058,34.7614,34.8058,400.0
2013-10-10 10:05:00,39.25,39.25,39.18,39.18,2500.0,34.8502,34.8502,34.7881,34.7881,2500.0
2013-10-10 10:10:00,39.13,39.17,39.06,39.06,5000.0,34.7437,34.7792,34.6815,34.6815,5000.0
2013-10-10 10:15:00,39.05,39.06,39.05,39.06,2200.0,34.6727,34.6815,34.6727,34.6815,2200.0
2013-10-10 10:20:00,39.1,39.12,39.1,39.1,700.0,34.7171,34.7348,34.7171,34.7171,700.0
2013-10-10 10:25:00,39.07,39.19,39.07,39.19,400.0,34.6904,34.797,34.6904,34.797,400.0
2013-10-10 10:30:00,39.2,39.21,39.19,39.21,1900.0,34.8058,34.8147,34.797,34.8147,1900.0
2013-10-10 10:35:00,39.28,39.3,39.25,39.27,1800.0,34.8769,34.8946,34.8502,34.868,1800.0
2013-10-10 10:40:00,39.29,39.37,39.2,39.35,39900.0,34.8858,34.9568,34.8058,34.939,39900.0
2013-10-10 10:45:00,39.37,39.45,39.35,39.43,2600.0,34.9568,35.0278,34.939,35.0101,2600.0
2013-10-10 10:50:00,39.4,39.42,39.39,39.39,2600.0,34.9834,35.0012,34.9745,34.9745,2600.0
2013-10-10 10:55:00,39.35,39.35,39.28,39.28,300.0,34.939,34.939,34.8769,34.8769,300.0
2013-10-10 11:00:00,39.28,39.32,39.28,39.28,2700.0,34.8769,34.9124,34.8769,34.8769,2700.0
2013-10-10 11:05:00,39.29,39.38,39.21,39.24,9400.0,34.8858,34.9657,34.8147,34.8414,9400.0
2013-10-10 11:10:00,39.24,39.25,39.24,39.25,900.0,34.8414,34.8502,34.8414,34.8502,900.0
2013-10-10 11:15:00,39.23,39.23,39.2,39.22,1200.0,34.8325,34.8325,34.8058,34.8236,1200.0
2013-10-10 11:20:00,39.19,39.2,39.18,39.18,1800.0,34.797,34.8058,34.7881,34.7881,1800.0
2013-10-10 11:25:00,39.18,39.25,39.18,39.22,1300.0,34.7881,34.8502,34.7881,34.8236,1300.0
2013-10-10 11:30:00,39.22,39.22,39.16,39.17,1600.0,34.8236,34.8236,34.7703,34.7792,1600.0
2013-10-10 11:35:00,39.25,39.27,39.2,39.26,2100.0,34.8502,34.868,34.8058,34.8591,2100.0
2013-10-10 11:40:00,39.23,39.25,39.15,39.17,4700.0,34.8325,34.8502,34.7614,34.7792,4700.0
2013-10-10 11:45:00,39.21,39.24,39.18,39.22,800.0,34.8147,34.8414,34.7881,34.8236,800.0
2013-10-10 11:50:00,39.21,39.22,39.15,39.15,4800.0,34.8147,34.8236,34.7614,34.7614,4800.0
2013-10-10 11:55:00,39.16,39.19,39.1,39.1,3200.0,34.7703,34.797,34.7171,34.7171,3200.0
2013-10-10 12:00:00,39.11,39.15,39.11,39.11,3500.0,34.7259,34.7614,34.7259,34.7259,3500.0
2013-10-10 12:05:00,39.1,39.11,39.08,39.08,4400.0,34.7171,34.7259,34.6993,34.6993,4400.0
2013-10-10 12:10:00,39.11,39.11,39.1,39.11,500.0,34.7259,34.7259,34.7171,34.7259,500.0
2013-10-10 12:15:00,39.12,39.16,39.12,39.15,3700.0,34.7348,34.7703,34.7348,34.7614,3700.0
2013-10-10 12:20:00,39.16,39.16,39.1,39.12,3500.0,34.7703,34.7703,34.7171,34.7348,3500.0
2013-10-10 12:25:00,39.1,39.14,39.09,39.1,3600.0,34.7171,34.7526,34.7082,34.7171,3600.0
2013-10-10 12:30:00,39.1,39.11,39.1,39.11,2300.0,34.7171,34.7259,34.7171,34.7259,2300.0
2013-10-10 12:35:00,39.09,39.1,39.07,39.07,1800.0,34.7082,34.7171,34.6904,34.6904,1800.0
2013-10-10 12:40:00,39.07,39.12,39.07,39.09,3800.0,34.6904,34.7348,34.6904,34.7082,3800.0
2013-10-10 12:45:00,39.1,39.12,39.04,39.05,4100.0,34.7171,34.7348,34.6638,34.6727,4100.0
2013-10-10 12:50:00,39.05,39.11,39.03,39.11,3000.0,34.6727,34.7259,34.6549,34.7259,3000.0
2013-10-10 12:55:00,39.11,39.17,39.11,39.17,800.0,34.7259,34.7792,34.7259,34.7792,800.0
2013-10-10 13:00:00,39.17,39.17,39.1,39.1,1700.0,34.7792,34.7792,34.7171,34.7171,1700.0
2013-10-10 13:05:00,39.1,39.1,39.01,39.04,2100.0,34.7171,34.7171,34.6371,34.6638,2100.0
2013-10-10 13:10:00,39.06,39.08,39.06,39.08,700.0,34.6815,34.6993,34.6815,34.6993,700.0
2013-10-10 13:15:00,39.08,39.1,39.08,39.09,3500.0,34.6993,34.7171,34.6993,34.7082,3500.0
2013-10-10 13:20:00,39.1,39.11,39.07,39.07,3100.0,34.7171,34.7259,34.6904,34.6904,3100.0
2013-10-10 13:25:00,39.07,39.07,39.01,39.05,3300.0,34.6904,34.6904,34.6371,34.6727,3300.0
2013-10-10 13:30:00,39.08,39.1,39.08,39.09,4200.0,34.6993,34.7171,34.6993,34.7082,4200.0
2013-10-10 13:35:00,39.09,39.09,39.03,39.04,2300.0,34.7082,34.7082,34.6549,34.6638,2300.0
2013-10-10 13:40:00,39.07,39.12,39.05,39.07,1500.0,34.6904,34.7348,34.6727,34.6904,1500.0
2013-10-10 13:45:00,39.07,39.09,39.05,39.07,3800.0,34.6904,34.7082,34.6727,34.6904,3800.0
2013-10-10 13:50:00,39.09,39.1,39.09,39.1,400.0,34.7082,34.7171,34.7082,34.7171,400.0
2013-10-10 13:55:00,39.13,39.13,39.06,39.1,4100.0,34.7437,34.7437,34.6815,34.7171,4100.0
2013-10-10 14:00:00,39.1,39.1,39.07,39.08,1800.0,34.7171,34.7171,34.6904,34.6993,1800.0
2013-10-10 14:05:00,39.07,39.09,39.03,39.07,2300.0,34.6904,34.7082,34.6549,34.6904,2300.0
2013-10-10 14:10:00,39.07,39.09,39.07,39.09,600.0,34.6904,34.7082,34.6904,34.7082,600.0
2013-10-10 14:15:00,39.11,39.11,39.06,39.06,2200.0,34.7259,34.7259,34.6815,34.6815,2200.0
2013-10-10 14:20:00,39.08,39.09,39.07,39.07,2000.0,34.6993,34.7082,34.6904,34.6904,2000.0
2013-10-10 14:25:00,39.09,39.14,39.08,39.14,1600.0,34.7082,34.7526,34.6993,34.7526,1600.0
2013-10-10 14:30:00,39.11,39.12,39.02,39.04,6200.0,34.7259,34.7348,34.646,34.6638,6200.0
2013-10-10 14:35:00,39.06,39.1,39.05,39.1,1100.0,34.6815,34.7171,34.6727,34.7171,1100.0
2013-10-10 14:40:00,39.12,39.15,39.11,39.15,4400.0,34.7348,34.7614,34.7259,34.7614,4400.0
2013-10-10 14:45:00,39.15,39.16,39.04,39.04,4300.0,34.7614,34.7703,34.6638,34.6638,4300.0
2013-10-10 14:50:00,39.08,39.1,39.08,39.1,300.0,34.6993,34.7171,34.6993,34.7171,300.0
2013-10-10 14:55:00,39.12,39.14,39.11,39.14,3100.0,34.7348,34.7526,34.7259,34.7526,3100.0
2013-10-10 15:00:00,39.13,39.2,39.12,39.18,5600.0,34.7437,34.8058,34.7348,34.7881,5600.0
2013-10-10 15:05:00,39.18,39.19,39.14,39.14,11400.0,34.7881,34.797,34.7526,34.7526,11400.0
2013-10-10 15:10:00,39.15,39.2,39.14,39.15,12100.0,34.7614,34.8058,34.7526,34.7614,12100.0
2013-10-10 15:15:00,39.16,39.16,39.11,39.11,8800.0,34.7703,34.7703,34.7259,34.7259,8800.0
2013-10-10 15:20:00,39.12,39.16,39.11,39.16,5600.0,34.7348,34.7703,34.7259,34.7703,5600.0
2013-10-10 15:25:00,39.16,39.2,39.11,39.13,14000.0,34.7703,34.8058,34.7259,34.7437,14000.0
2013-10-10 15:30:00,39.14,39.16,39.09,39.09,17700.0,34.7526,34.7703,34.7082,34.7082,17700.0
2013-10-10 15:35:00,39.09,39.12,39.05,39.09,17200.0,34.7082,34.7348,34.6727,34.7082,17200.0
2013-10-10 15:40:00,39.09,39.1,39.01,39.02,20000.0,34.7082,34.7171,34.6371,34.646,20000.0
2013-10-10 15:45:00,39.02,39.06,39.0,39.03,38400.0,34.646,34.6815,34.6283,34.6549,38400.0
2013-10-10 15:50:00,39.02,39.08,39.02,39.06,24800.0,34.646,34.6993,34.646,34.6815,24800.0
2013-10-10 15:55:00,39.07,39.19,39.06,39.18,66200.0,34.6904,34.797,34.6815,34.7881,66200.0
2013-10-11 09:30:00,39.14,39.46,39.13,39.13,5100.0,34.7526,35.0367,34.7437,34.7437,5100.0
2013-10-11 09:35:00,39.1,39.16,39.1,39.16,1000.0,34.7171,34.7703,34.7171,34.7703,1000.0
2013-10-11 09:40:00,39.15,39.21,39.14,39.2,7100.0,34.7614,34.8147,34.7526,34.8058,7100.0
2013-10-11 09:45:00,39.2,39.21,39.13,39.16,2600.0,34.8058,34.8147,34.7437,34.7703,2600.0
2013-10-11 09:50:00,39.14,39.17,39.14,39.16,2500.0,34.7526,34.7792,34.7526,34.7703,2500.0
2013-10-11 09:55:00,39.17,39.21,39.17,39.2,1300.0,34.7792,34.8147,34.7792,34.8058,1300.0
2013-10-11 10:00:00,39.2,39.22,39.18,39.2,29500.0,34.8058,34.8236,34.7881,34.8058,29500.0
2013-10-11 10:05:00,39.21,39.31,39.21,39.26,3600.0,34.8147,34.9035,34.8147,34.8591,3600.0
2013-10-11 10:10:00,39.26,39.29,39.24,39.27,2700.0,34.8591,34.8858,34.8414,34.868,2700.0
2013-10-11 10:15:00,39.27,39.29,39.24,39.24,5700.0,34.868,34.8858,34.8414,34.8414,5700.0
2013-10-11 10:20:00,39.24,39.27,39.21,39.27,2200.0,34.8414,34.868,34.8147,34.868,2200.0
2013-10-11 10:25:00,39.26,39.33,39.25,39.29,1700.0,34.8591,34.9213,34.8502,34.8858,1700.0
2013-10-11 10:30:00,39.29,39.31,39.29,39.3,2300.0,34.8858,34.9035,34.8858,34.8946,2300.0
2013-10-11 10:35:00,39.3,39.3,39.24,39.24,1900.0,34.8946,34.8946,34.8414,34.8414,1900.0
2013-10-11 10:40:00,39.23,39.25,39.22,39.22,2500.0,34.8325,34.8502,34.8236,34.8236,2500.0
2013-10-11 10:45:00,39.21,39.21,39.18,39.18,800.0,34.8147,34.8147,34.7881,34.7881,800.0
2013-10-11 10:50:00,39.13,39.25,39.13,39.25,1200.0,34.7437,34.8502,34.7437,34.8502,1200.0
2013-10-11 10:55:00,39.24,39.32,39.24,39.3,2300.0,34.8414,34.9124,34.8414,34.8946,2300.0
2013-10-11 11:00:00,39.28,39.29,39.26,39.29,2400.0,34.8769,34.8858,34.8591,34.8858,2400.0
2013-10-11 11:05:00,39.29,39.29,39.26,39.26,1100.0,34.8858,34.8858,34.8591,34.8591,1100.0
2013-10-11 11:10:00,39.26,39.32,39.26,39.31,2800.0,34.8591,34.9124,34.8591,34.9035,2800.0
2013-10-11 11:15:00,39.3,39.32,39.27,39.27,1500.0,34.8946,34.9124,34.868,34.868,1500.0
2013-10-11 11:20:00,39.27,39.33,39.27,39.31,5800.0,34.868,34.9213,34.868,34.9035,5800.0
2013-10-11 11:25:00,39.3,39.3,39.28,39.3,1300.0,34.8946,34.8946,34.8769,34.8946,1300.0
2013-10-11 11:30:00,39.31,39.32,39.3,39.3,2100.0,34.9035,34.9124,34.8946,34.8946,2100.0
2013-10-11 11:35:00,39.34,39.37,39.27,39.3,3900.0,34.9301,34.9568,34.868,34.8946,3900.0
2013-10-11 11:40:00,39.3,39.32,39.29,39.3,1900.0,34.8946,34.9124,34.8858,34.8946,1900.0
2013-10-11 11:45:00,39.3,39.32,39.3,39.32,5900.0,34.8946,34.9124,34.8946,34.9124,5900.0
2013-10-11 11:50:00,39.32,39.41,39.3,39.38,2900.0,34.9124,34.9923,34.8946,34.9657,2900.0
2013-10-11 11:55:00,39.42,39.51,39.4,39.48,2500.0,35.0012,35.0811,34.9834,35.0545,2500.0
2013-10-11 12:00:00,39.51,39.57,39.5,39.57,3000.0,35.0811,35.1344,35.0722,35.1344,3000.0
2013-10-11 12:05:00,39.56,39.59,39.54,39.59,2600.0,35.1255,35.1521,35.1077,35.1521,2600.0
2013-10-11 12:10:00,39.59,39.59,39.53,39.57,3300.0,35.1521,35.1521,35.0989,35.1344,3300.0
2013-10-11 12:15:00,39.57,39.6,39.51,39.55,3600.0,35.1344,35.161,35.0811,35.1166,3600.0
2013-10-11 12:20:00,39.63,39.64,39.59,39.61,1500.0,35.1876,35.1965,35.1521,35.1699,1500.0
2013-10-11 12:25:00,39.64,39.68,39.58,39.6,2600.0,35.1965,35.232,35.1432,35.161,2600.0
2013-10-11 12:30:00,39.6,39.61,39.55,39.61,2000.0,35.161,35.1699,35.1166,35.1699,2000.0
2013-10-11 12:35:00,39.59,39.6,39.53,39.53,3200.0,35.1521,35.161,35.0989,35.0989,3200.0
2013-10-11 12:40:00,39.58,39.6,39.53,39.56,1500.0,35.1432,35.161,35.0989,35.1255,1500.0
2013-10-11 12:45:00,39.55,39.59,39.55,39.59,1300.0,35.1166,35.1521,35.1166,35.1521,1300.0
2013-10-11 12:50:00,39.6,39.61,39.57,39.57,1200.0,35.161,35.1699,35.1344,35.1344,1200.0
2013-10-11 12:55:00,39.59,39.64,39.59,39.59,2600.0,35.1521,35.1965,35.1521,35.1521,2600.0
2013-10-11 13:00:00,39.59,39.61,39.54,39.54,1600.0,35.1521,35.1699,35.1077,35.1077,1600.0
2013-10-11 13:05:00,39.56,39.6,39.55,39.59,7100.0,35.1255,35.161,35.1166,35.1521,7100.0
2013-10-11 13:10:00,39.59,39.61,39.57,39.6,1800.0,35.1521,35.1699,35.1344,35.161,1800.0
2013-10-11 13:15:00,39.6,39.61,39.47,39.5,4600.0,35.161,35.1699,35.0456,35.0722,4600.0
2013-10-11 13:20:00,39.49,39.56,39.43,39.49,1900.0,35.0633,35.1255,35.0101,35.0633,1900.0
2013-10-11 13:25:00,39.52,39.57,39.51,39.52,1300.0,35.09,35.1344,35.0811,35.09,1300.0
2013-10-11 13:30:00,39.55,39.58,39.55,39.56,900.0,35.1166,35.1432,35.1166,35.1255,900.0
2013-10-11 13:35:00,39.55,39.58,39.53,39.57,1900.0,35.1166,35.1432,35.0989,35.1344,1900.0
2013-10-11 13:40:00,39.55,39.55,39.52,39.54,800.0,35.1166,35.1166,35.09,35.1077,800.0
2013-10-11 13:45:00,39.54,39.58,39.52,39.53,2400.0,35.1077,35.1432,35.09,35.0989,2400.0
2013-10-11 13:50:00,39.54,39.56,39.51,39.54,2300.0,35.1077,35.1255,35.0811,35.1077,2300.0
2013-10-11 13:55:00,39.53,39.54,39.51,39.51,500.0,35.0989,35.1077,35.0811,35.0811,500.0
2013-10-11 14:00:00,39.52,39.55,39.48,39.55,2500.0,35.09,35.1166,35.0545,35.1166,2500.0
2013-10-11 14:05:00,39.55,39.59,39.54,39.59,1400.0,35.1166,35.1521,35.1077,35.1521,1400.0
2013-10-11 14:10:00,39.59,39.6,39.53,39.58,3300.0,35.1521,35.161,35.0989,35.1432,3300.0
2013-10-11 14:15:00,39.57,39.58,39.51,39.54,2600.0,35.1344,35.1432,35.0811,35.1077,2600.0
2013-10-11 14:20:00,39.55,39.58,39.53,39.55,1200.0,35.1166,35.1432,35.0989,35.1166,1200.0
2013-10-11 14:25:00,39.56,39.57,39.54,39.56,2200.0,35.1255,35.1344,35.1077,35.1255,2200.0
2013-10-11 14:30:00,39.56,39.57,39.53,39.53,3300.0,35.1255,35.1344,35.0989,35.0989,3300.0
2013-10-11 14:35:00,39.55,39.55,39.47,39.51,2700.0,35.1166,35.1166,35.0456,35.0811,2700.0
2013-10-11 14:40:00,39.53,39.56,39.51,39.55,2600.0,35.0989,35.1255,35.0811,35.1166,2600.0
2013-10-11 14:45:00,39.54,39.59,39.52,39.56,4000.0,35.1077,35.1521,35.09,35.1255,4000.0
2013-10-11 14:50:00,39.57,39.58,39.55,39.55,800.0,35.1344,35.1432,35.1166,35.1166,800.0
2013-10-11 14:55:00,39.55,39.57,39.55,39.55,1900.0,35.1166,35.1344,35.1166,35.1166,1900.0
2013-10-11 15:00:00,39.55,39.57,39.48,39.52,4600.0,35.1166,35.1344,35.0545,35.09,4600.0
2013-10-11 15:05:00,39.54,39.56,39.52,39.55,2900.0,35.1077,35.1255,35.09,35.1166,2900.0
2013-10-11 15:10:00,39.55,39.58,39.54,39.54,4300.0,35.1166,35.1432,35.1077,35.1077,4300.0
2013-10-11 15:15:00,39.54,39.56,39.52,39.54,2400.0,35.1077,35.1255,35.09,35.1077,2400.0
2013-10-11 15:20:00,39.52,39.56,39.52,39.55,2900.0,35.09,35.1255,35.09,35.1166,2900.0
2013-10-11 15:25:00,39.54,39.58,39.54,39.58,2400.0,35.1077,35.1432,35.1077,35.1432,2400.0
2013-10-11 15:30:00,39.58,39.63,39.57,39.58,3300.0,35.1432,35.1876,35.1344,35.1432,3300.0
2013-10-11 15:35:00,39.58,39.58,39.52,39.52,13600.0,35.1432,35.1432,35.09,35.09,13600.0
2013-10-11 15:40:00,39.5,39.56,39.5,39.54,7700.0,35.0722,35.1255,35.0722,35.1077,7700.0
2013-10-11 15:45:00,39.54,39.57,39.54,39.56,7800.0,35.1077,35.1344,35.1077,35.1255,7800.0
2013-10-11 15:50:00,39.55,39.57,39.53,39.57,8400.0,35.1166,35.1344,35.0989,35.1344,8400.0
2013-10-11 15:55:00,39.58,39.71,39.57,39.7,45800.0,35.1432,35.2587,35.1344,35.2498,45800.0
2013-10-14 09:30:00,39.49,39.49,39.49,39.49,2300.0,35.0633,35.0633,35.0633,35.0633,2300.0
2013-10-14 09:35:00,39.59,39.65,39.48,39.6,22200.0,35.1521,35.2054,35.0545,35.161,22200.0
2013-10-14 09:40:00,39.64,39.7,39.35,39.41,23700.0,35.1965,35.2498,34.939,34.9923,23700.0
2013-10-14 09:45:00,39.46,39.51,39.44,39.44,1200.0,35.0367,35.0811,35.0189,35.0189,1200.0
2013-10-14 09:50:00,39.47,39.47,39.45,39.46,400.0,35.0456,35.0456,35.0278,35.0367,400.0
2013-10-14 09:55:00,39.46,39.51,39.46,39.51,1000.0,35.0367,35.0811,35.0367,35.0811,1000.0
2013-10-14 10:00:00,39.58,39.59,39.52,39.56,2700.0,35.1432,35.1521,35.09,35.1255,2700.0
2013-10-14 10:05:00,39.52,39.52,39.47,39.52,1400.0,35.09,35.09,35.0456,35.09,1400.0
2013-10-14 10:10:00,39.53,39.64,39.51,39.59,2900.0,35.0989,35.1965,35.0811,35.1521,2900.0
2013-10-14 10:15:00,39.6,39.62,39.57,39.59,2100.0,35.161,35.1788,35.1344,35.1521,2100.0
2013-10-14 10:20:00,39.6,39.61,39.58,39.58,900.0,35.161,35.1699,35.1432,35.1432,900.0
2013-10-14 10:25:00,39.59,39.66,39.58,39.66,400.0,35.1521,35.2143,35.1432,35.2143,400.0
2013-10-14 10:30:00,39.67,39.7,39.67,39.69,500.0,35.2232,35.2498,35.2232,35.2409,500.0
2013-10-14 10:35:00,39.67,39.67,39.67,39.67,300.0,35.2232,35.2232,35.2232,35.2232,300.0
2013-10-14 10:40:00,39.68,39.68,39.65,39.65,1500.0,35.232,35.232,35.2054,35.2054,1500.0
2013-10-14 10:45:00,39.63,39.72,39.63,39.72,1100.0,35.1876,35.2676,35.1876,35.2676,1100.0
2013-10-14 10:50:00,39.67,39.67,39.55,39.55,1600.0,35.2232,35.2232,35.1166,35.1166,1600.0
2013-10-14 10:55:00,39.59,39.64,39.59,39.64,1600.0,35.1521,35.1965,35.1521,35.1965,1600.0
2013-10-14 11:00:00,39.61,39.67,39.59,39.63,24000.0,35.1699,35.2232,35.1521,35.1876,24000.0
2013-10-14 11:05:00,39.66,39.66,39.6,39.6,2600.0,35.2143,35.2143,35.161,35.161,2600.0
2013-10-14 11:10:00,39.63,39.63,39.6,39.63,1100.0,35.1876,35.1876,35.161,35.1876,1100.0
2013-10-14 11:15:00,39.62,39.62,39.57,39.57,2200.0,35.1788,35.1788,35.1344,35.1344,2200.0
2013-10-14 11:20:00,39.6,39.6,39.58,39.58,1400.0,35.161,35.161,35.1432,35.1432,1400.0
2013-10-14 11:25:00,39.59,39.59,39.58,39.58,600.0,35.1521,35.1521,35.1432,35.1432,600.0
2013-10-14 11:30:00,39.59,39.62,39.53,39.53,9300.0,35.1521,35.1788,35.0989,35.0989,9300.0
2013-10-14 11:35:00,39.57,39.62,39.57,39.6,4000.0,35.1344,35.1788,35.1344,35.161,4000.0
2013-10-14 11:40:00,39.58,39.6,39.58,39.59,400.0,35.1432,35.161,35.1432,35.1521,400.0
2013-10-14 11:45:00,39.6,39.61,39.59,39.61,3900.0,35.161,35.1699,35.1521,35.1699,3900.0
2013-10-14 11:50:00,39.61,39.64,39.6,39.62,6000.0,35.1699,35.1965,35.161,35.1788,6000.0
2013-10-14 11:55:00,39.64,39.66,39.62,39.65,2900.0,35.1965,35.2143,35.1788,35.2054,2900.0
2013-10-14 12:00:00,39.68,39.68,39.62,39.62,3900.0,35.232,35.232,35.1788,35.1788,3900.0
2013-10-14 12:05:00,39.62,39.62,39.56,39.61,12200.0,35.1788,35.1788,35.1255,35.1699,12200.0
2013-10-14 12:10:00,39.62,39.62,39.56,39.6,2000.0,35.1788,35.1788,35.1255,35.161,2000.0
2013-10-14 12:15:00,39.6,39.6,39.6,39.6,0.0,35.161,35.161,35.161,35.161,0.0
2013-10-14 12:20:00,39.64,39.64,39.59,39.6,3000.0,35.1965,35.1965,35.1521,35.161,3000.0
2013-10-14 12:25:00,39.59,39.63,39.59,39.63,800.0,35.1521,35.1876,35.1521,35.1876,800.0
2013-10-14 12:30:00,39.65,39.67,39.65,39.65,2000.0,35.2054,35.2232,35.2054,35.2054,2000.0
2013-10-14 12:35:00,39.65,39.66,39.65,39.65,1900.0,35.2054,35.2143,35.2054,35.2054,1900.0
2013-10-14 12:40:00,39.65,39.67,39.63,39.63,1700.0,35.2054,35.2232,35.1876,35.1876,1700.0
2013-10-14 12:45:00,39.63,39.63,39.6,39.6,3600.0,35.1876,35.1876,35.161,35.161,3600.0
2013-10-14 12:50:00,39.6,39.6,39.6,39.6,300.0,35.161,35.161,35.161,35.161,300.0
2013-10-14 12:55:00,39.6,39.61,39.59,39.59,3700.0,35.161,35.1699,35.1521,35.1521,3700.0
2013-10-14 13:00:00,39.61,39.61,39.57,39.6,3400.0,35.1699,35.1699,35.1344,35.161,3400.0
2013-10-14 13:05:00,39.61,39.61,39.6,39.6,1000.0,35.1699,35.1699,35.161,35.161,1000.0
2013-10-14 13:10:00,39.61,39.65,39.6,39.63,7800.0,35.1699,35.2054,35.161,35.1876,7800.0
2013-10-14 13:15:00,39.62,39.64,39.61,39.64,2500.0,35.1788,35.1965,35.1699,35.1965,2500.0
2013-10-14 13:20:00,39.64,39.65,39.63,39.64,1600.0,35.1965,35.2054,35.1876,35.1965,1600.0
2013-10-14 13:25:00,39.63,39.64,39.61,39.61,1400.0,35.1876,35.1965,35.1699,35.1699,1400.0
2013-10-14 13:30:00,39.63,39.64,39.62,39.63,1300.0,35.1876,35.1965,35.1788,35.1876,1300.0
2013-10-14 13:35:00,39.64,39.65,39.61,39.61,2000.0,35.1965,35.2054,35.1699,35.1699,2000.0
2013-10-14 13:40:00,39.62,39.64,39.6,39.6,6700.0,35.1788,35.1965,35.161,35.161,6700.0
2013-10-14 13:45:00,39.63,39.63,39.58,39.59,3400.0,35.1876,35.1876,35.1432,35.1521,3400.0
2013-10-14 13:50:00,39.59,39.6,39.58,39.6,1000.0,35.1521,35.161,35.1432,35.161,1000.0
2013-10-14 13:55:00,39.59,39.66,39.59,39.61,3900.0,35.1521,35.2143,35.1521,35.1699,3900.0
2013-10-14 14:00:00,39.6,39.66,39.6,39.65,2200.0,35.161,35.2143,35.161,35.2054,2200.0
2013-10-14 14:05:00,39.69,39.73,39.69,39.72,2700.0,35.2409,35.2764,35.2409,35.2676,2700.0
2013-10-14 14:10:00,39.73,39.74,39.72,39.73,1800.0,35.2764,35.2853,35.2676,35.2764,1800.0
2013-10-14 14:15:00,39.74,39.77,39.74,39.77,1600.0,35.2853,35.3119,35.2853,35.3119,1600.0
2013-10-14 14:20:00,39.79,39.81,39.77,39.81,3100.0,35.3297,35.3475,35.3119,35.3475,3100.0
2013-10-14 14:25:00,39.83,39.83,39.74,39.75,7400.0,35.3652,35.3652,35.2853,35.2942,7400.0
2013-10-14 14:30:00,39.79,39.81,39.75,39.75,4300.0,35.3297,35.3475,35.2942,35.2942,4300.0
2013-10-14 14:35:00,39.76,39.76,39.75,39.75,4400.0,35.3031,35.3031,35.2942,35.2942,4400.0
2013-10-14 14:40:00,39.74,39.74,39.69,39.72,1800.0,35.2853,35.2853,35.2409,35.2676,1800.0
2013-10-14 14:45:00,39.73,39.79,39.73,39.73,2000.0,35.2764,35.3297,35.2764,35.2764,2000.0
2013-10-14 14:50:00,39.75,39.75,39.73,39.75,400.0,35.2942,35.2942,35.2764,35.2942,400.0
2013-10-14 14:55:00,39.71,39.75,39.71,39.75,1700.0,35.2587,35.2942,35.2587,35.2942,1700.0
2013-10-14 15:00:00,39.71,39.73,39.67,39.67,1800.0,35.2587,35.2764,35.2232,35.2232,1800.0
2013-10-14 15:05:00,39.68,39.75,39.68,39.73,8000.0,35.232,35.2942,35.232,35.2764,8000.0
2013-10-14 15:10:00,39.73,39.76,39.7,39.75,1200.0,35.2764,35.3031,35.2498,35.2942,1200.0
2013-10-14 15:15:00,39.76,39.76,39.7,39.71,3900.0,35.3031,35.3031,35.2498,35.2587,3900.0
2013-10-14 15:20:00,39.7,39.71,39.69,39.7,2500.0,35.2498,35.2587,35.2409,35.2498,2500.0
2013-10-14 15:25:00,39.71,39.71,39.69,39.7,6100.0,35.2587,35.2587,35.2409,35.2498,6100.0
2013-10-14 15:30:00,39.7,39.73,39.7,39.72,3200.0,35.2498,35.2764,35.2498,35.2676,3200.0
2013-10-14 15:35:00,39.72,39.72,39.68,39.69,8400.0,35.2676,35.2676,35.232,35.2409,8400.0
2013-10-14 15:40:00,39.68,39.72,39.67,39.72,16100.0,35.232,35.2676,35.2232,35.2676,16100.0
2013-10-14 15:45:00,39.74,39.75,39.66,39.68,16500.0,35.2853,35.2942,35.2143,35.232,16500.0
2013-10-14 15:50:00,39.68,39.74,39.67,39.73,17600.0,35.232,35.2853,35.2232,35.2764,17600.0
2013-10-14 15:55:00,39.75,39.78,39.69,39.73,70100.0,35.2942,35.3208,35.2409,35.2764,70100.0
2013-10-15 09:30:00,39.77,39.86,39.66,39.68,12300.0,35.3119,35.3919,35.2143,35.232,12300.0
2013-10-15 09:35:00,39.68,39.68,39.68,39.68,0.0,35.232,35.232,35.232,35.232,0.0
2013-10-15 09:40:00,39.7,39.73,39.51,39.51,1900.0,35.2498,35.2764,35.0811,35.0811,1900.0
2013-10-15 09:45:00,39.56,39.56,39.56,39.56,600.0,35.1255,35.1255,35.1255,35.1255,600.0
2013-10-15 09:50:00,39.58,39.59,39.48,39.5,1200.0,35.1432,35.1521,35.0545,35.0722,1200.0
2013-10-15 09:55:00,39.53,39.63,39.53,39.59,25600.0,35.0989,35.1876,35.0989,35.1521,25600.0
2013-10-15 10:00:00,39.64,39.67,39.6,39.61,4500.0,35.1965,35.2232,35.161,35.1699,4500.0
2013-10-15 10:05:00,39.61,39.61,39.47,39.56,2800.0,35.1699,35.1699,35.0456,35.1255,2800.0
2013-10-15 10:10:00,39.6,39.63,39.57,39.61,3400.0,35.161,35.1876,35.1344,35.1699,3400.0
2013-10-15 10:15:00,39.6,39.65,39.6,39.61,800.0,35.161,35.2054,35.161,35.1699,800.0
2013-10-15 10:20:00,39.61,39.63,39.61,39.62,1200.0,35.1699,35.1876,35.1699,35.1788,1200.0
2013-10-15 10:25:00,39.64,39.65,39.61,39.65,1100.0,35.1965,35.2054,35.1699,35.2054,1100.0
2013-10-15 10:30:00,39.65,39.67,39.61,39.62,3100.0,35.2054,35.2232,35.1699,35.1788,3100.0
2013-10-15 10:35:00,39.6,39.61,39.6,39.61,800.0,35.161,35.1699,35.161,35.1699,800.0
2013-10-15 10:40:00,39.62,39.63,39.53,39.53,1200.0,35.1788,35.1876,35.0989,35.0989,1200.0
2013-10-15 10:45:00,39.54,39.54,39.54,39.54,400.0,35.1077,35.1077,35.1077,35.1077,400.0
2013-10-15 10:50:00,39.54,39.54,39.52,39.52,500.0,35.1077,35.1077,35.09,35.09,500.0
2013-10-15 10:55:00,39.5,39.53,39.47,39.48,9700.0,35.0722,35.0989,35.0456,35.0545,9700.0
2013-10-15 11:00:00,39.48,39.54,39.46,39.49,5200.0,35.0545,35.1077,35.0367,35.0633,5200.0
2013-10-15 11:05:00,39.49,39.5,39.46,39.48,1400.0,35.0633,35.0722,35.0367,35.0545,1400.0
2013-10-15 11:10:00,39.47,39.6,39.46,39.59,2600.0,35.0456,35.161,35.0367,35.1521,2600.0
2013-10-15 11:15:00,39.55,39.58,39.53,39.58,1100.0,35.1166,35.1432,35.0989,35.1432,1100.0
2013-10-15 11:20:00,39.62,39.64,39.59,39.64,1400.0,35.1788,35.1965,35.1521,35.1965,1400.0
2013-10-15 11:25:00,39.63,39.63,39.6,39.6,3100.0,35.1876,35.1876,35.161,35.161,3100.0
2013-10-15 11:30:00,39.61,39.63,39.59,39.59,4400.0,35.1699,35.1876,35.1521,35.1521,4400.0
2013-10-15 11:35:00,39.59,39.59,39.53,39.53,1500.0,35.1521,35.1521,35.0989,35.0989,1500.0
2013-10-15 11:40:00,39.59,39.62,39.59,39.62,800.0,35.1521,35.1788,35.1521,35.1788,800.0
2013-10-15 11:45:00,39.64,39.65,39.6,39.6,1300.0,35.1965,35.2054,35.161,35.161,1300.0
2013-10-15 11:50:00,39.62,39.71,39.6,39.71,13300.0,35.1788,35.2587,35.161,35.2587,13300.0
2013-10-15 11:55:00,39.7,39.74,39.68,39.72,1800.0,35.2498,35.2853,35.232,35.2676,1800.0
2013-10-15 12:00:00,39.71,39.71,39.65,39.65,2500.0,35.2587,35.2587,35.2054,35.2054,2500.0
2013-10-15 12:05:00,39.65,39.65,39.62,39.65,3800.0,35.2054,35.2054,35.1788,35.2054,3800.0
2013-10-15 12:10:00,39.64,39.66,39.61,39.62,1900.0,35.1965,35.2143,35.1699,35.1788,1900.0
2013-10-15 12:15:00,39.6,39.6,39.51,39.54,1500.0,35.161,35.161,35.0811,35.1077,1500.0
2013-10-15 12:20:00,39.53,39.6,39.53,39.56,2200.0,35.0989,35.161,35.0989,35.1255,2200.0
2013-10-15 12:25:00,39.58,39.61,39.49,39.5,19000.0,35.1432,35.1699,35.0633,35.0722,19000.0
2013-10-15 12:30:00,39.47,39.52,39.47,39.52,2200.0,35.0456,35.09,35.0456,35.09,2200.0
2013-10-15 12:35:00,39.56,39.56,39.53,39.53,300.0,35.1255,35.1255,35.0989,35.0989,300.0
2013-10-15 12:40:00,39.57,39.59,39.56,39.59,2200.0,35.1344,35.1521,35.1255,35.1521,2200.0
2013-10-15 12:45:00,39.6,39.61,39.59,39.6,1100.0,35.161,35.1699,35.1521,35.161,1100.0
2013-10-15 12:50:00,39.6,39.6,39.58,39.58,200.0,35.161,35.161,35.1432,35.1432,200.0
2013-10-15 12:55:00,39.59,39.59,39.57,39.59,1700.0,35.1521,35.1521,35.1344,35.1521,1700.0
2013-10-15 13:00:00,39.59,39.59,39.54,39.54,800.0,35.1521,35.1521,35.1077,35.1077,800.0
2013-10-15 13:05:00,39.56,39.57,39.56,39.57,2000.0,35.1255,35.1344,35.1255,35.1344,2000.0
2013-10-15 13:10:00,39.57,39.62,39.57,39.6,2800.0,35.1344,35.1788,35.1344,35.161,2800.0
2013-10-15 13:15:00,39.59,39.59,39.55,39.55,3500.0,35.1521,35.1521,35.1166,35.1166,3500.0
2013-10-15 13:20:00,39.56,39.58,39.55,39.57,2500.0,35.1255,35.1432,35.1166,35.1344,2500.0
2013-10-15 13:25:00,39.56,39.58,39.54,39.54,4300.0,35.1255,35.1432,35.1077,35.1077,4300.0
2013-10-15 13:30:00,39.53,39.56,39.53,39.55,2700.0,35.0989,35.1255,35.0989,35.1166,2700.0
2013-10-15 13:35:00,39.54,39.57,39.54,39.55,5600.0,35.1077,35.1344,35.1077,35.1166,5600.0
2013-10-15 13:40:00,39.53,39.56,39.53,39.56,1800.0,35.0989,35.1255,35.0989,35.1255,1800.0
2013-10-15 13:45:00,39.54,39.54,39.54,39.54,100.0,35.1077,35.1077,35.1077,35.1077,100.0
2013-10-15 13:50:00,39.56,39.56,39.56,39.56,1000.0,35.1255,35.1255,35.1255,35.1255,1000.0
2013-10-15 13:55:00,39.53,39.59,39.53,39.59,2200.0,35.0989,35.1521,35.0989,35.1521,2200.0
2013-10-15 14:00:00,39.59,39.62,39.59,39.6,2400.0,35.1521,35.1788,35.1521,35.161,2400.0
2013-10-15 14:05:00,39.58,39.58,39.57,39.57,600.0,35.1432,35.1432,35.1344,35.1344,600.0
2013-10-15 14:10:00,39.57,39.57,39.53,39.56,2100.0,35.1344,35.1344,35.0989,35.1255,2100.0
2013-10-15 14:15:00,39.57,39.61,39.57,39.6,3200.0,35.1344,35.1699,35.1344,35.161,3200.0
2013-10-15 14:20:00,39.6,39.6,39.54,39.54,2200.0,35.161,35.161,35.1077,35.1077,2200.0
2013-10-15 14:25:00,39.51,39.55,39.48,39.52,4300.0,35.0811,35.1166,35.0545,35.09,4300.0
2013-10-15 14:30:00,39.49,39.5,39.48,39.49,1600.0,35.0633,35.0722,35.0545,35.0633,1600.0
2013-10-15 14:35:00,39.49,39.49,39.39,39.45,1800.0,35.0633,35.0633,34.9745,35.0278,1800.0
2013-10-15 14:40:00,39.44,39.47,39.41,39.47,1700.0,35.0189,35.0456,34.9923,35.0456,1700.0
2013-10-15 14:45:00,39.46,39.46,39.39,39.44,3000.0,35.0367,35.0367,34.9745,35.0189,3000.0
2013-10-15 14:50:00,39.46,39.51,39.45,39.51,900.0,35.0367,35.0811,35.0278,35.0811,900.0
2013-10-15 14:55:00,39.52,39.53,39.5,39.53,2700.0,35.09,35.0989,35.0722,35.0989,2700.0
2013-10-15 15:00:00,39.53,39.55,39.53,39.55,5400.0,35.0989,35.1166,35.0989,35.1166,5400.0
2013-10-15 15:05:00,39.53,39.6,39.5,39.59,2200.0,35.0989,35.161,35.0722,35.1521,2200.0
2013-10-15 15:10:00,39.61,39.64,39.59,39.6,5900.0,35.1699,35.1965,35.1521,35.161,5900.0
2013-10-15 15:15:00,39.61,39.62,39.58,39.62,1900.0,35.1699,35.1788,35.1432,35.1788,1900.0
2013-10-15 15:20:00,39.62,39.62,39.58,39.6,2200.0,35.1788,35.1788,35.1432,35.161,2200.0
2013-10-15 15:25:00,39.61,39.62,39.61,39.61,1900.0,35.1699,35.1788,35.1699,35.1699,1900.0
2013-10-15 15:30:00,39.59,39.59,39.55,39.58,4600.0,35.1521,35.1521,35.1166,35.1432,4600.0
2013-10-15 15:35:00,39.57,39.61,39.57,39.58,7500.0,35.1344,35.1699,35.1344,35.1432,7500.0
2013-10-15 15:40:00,39.57,39.58,39.52,39.52,8200.0,35.1344,35.1432,35.09,35.09,8200.0
2013-10-15 15:45:00,39.52,39.57,39.52,39.55,13100.0,35.09,35.1344,35.09,35.1166,13100.0
2013-10-15 15:50:00,39.55,39.58,39.53,39.56,27500.0,35.1166,35.1432,35.0989,35.1255,27500.0
2013-10-15 15:55:00,39.57,39.57,39.53,39.54,37800.0,35.1344,35.1344,35.0989,35.1077,37800.0
2013-10-16 09:30:00,39.72,39.77,39.68,39.77,3200.0,35.2676,35.3119,35.232,35.3119,3200.0
2013-10-16 09:35:00,39.78,39.78,39.66,39.69,4400.0,35.3208,35.3208,35.2143,35.2409,4400.0
2013-10-16 09:40:00,39.68,39.73,39.68,39.72,1100.0,35.232,35.2764,35.232,35.2676,1100.0
2013-10-16 09:45:00,39.72,39.78,39.72,39.73,4700.0,35.2676,35.3208,35.2676,35.2764,4700.0
2013-10-16 09:50:00,39.72,39.78,39.71,39.75,6700.0,35.2676,35.3208,35.2587,35.2942,6700.0
2013-10-16 09:55:00,39.77,39.94,39.76,39.89,5200.0,35.3119,35.4629,35.3031,35.4185,5200.0
2013-10-16 10:00:00,39.9,39.94,39.89,39.92,3600.0,35.4274,35.4629,35.4185,35.4451,3600.0
2013-10-16 10:05:00,39.91,39.91,39.82,39.88,3200.0,35.4363,35.4363,35.3563,35.4096,3200.0
2013-10-16 10:10:00,39.89,39.94,39.89,39.9,1300.0,35.4185,35.4629,35.4185,35.4274,1300.0
2013-10-16 10:15:00,39.9,39.91,39.85,39.85,4100.0,35.4274,35.4363,35.383,35.383,4100.0
2013-10-16 10:20:00,39.9,39.91,39.87,39.88,1900.0,35.4274,35.4363,35.4007,35.4096,1900.0
2013-10-16 10:25:00,39.84,39.85,39.83,39.85,1200.0,35.3741,35.383,35.3652,35.383,1200.0
2013-10-16 10:30:00,39.85,39.85,39.85,39.85,0.0,35.383,35.383,35.383,35.383,0.0
2013-10-16 10:35:00,39.92,39.92,39.9,39.91,1300.0,35.4451,35.4451,35.4274,35.4363,1300.0
2013-10-16 10:40:00,39.92,39.92,39.92,39.92,200.0,35.4451,35.4451,35.4451,35.4451,200.0
2013-10-16 10:45:00,39.94,40.02,39.94,39.98,4000.0,35.4629,35.5339,35.4629,35.4984,4000.0
2013-10-16 10:50:00,39.98,40.0,39.97,39.97,800.0,35.4984,35.5162,35.4895,35.4895,800.0
2013-10-16 10:55:00,39.97,40.06,39.97,40.06,3100.0,35.4895,35.5694,35.4895,35.5694,3100.0
2013-10-16 11:00:00,40.02,40.08,40.02,40.04,6900.0,35.5339,35.5872,35.5339,35.5517,6900.0
2013-10-16 11:05:00,40.08,40.13,40.07,40.13,2600.0,35.5872,35.6316,35.5783,35.6316,2600.0
2013-10-16 11:10:00,40.14,40.15,40.12,40.12,2100.0,35.6405,35.6494,35.6227,35.6227,2100.0
2013-10-16 11:15:00,40.09,40.1,40.08,40.08,900.0,35.5961,35.605,35.5872,35.5872,900.0
2013-10-16 11:20:00,40.08,40.08,40.02,40.03,1300.0,35.5872,35.5872,35.5339,35.5428,1300.0
2013-10-16 11:25:00,40.05,40.05,40.02,40.03,1600.0,35.5606,35.5606,35.5339,35.5428,1600.0
2013-10-16 11:30:00,40.01,40.04,40.01,40.02,1100.0,35.525,35.5517,35.525,35.5339,1100.0
2013-10-16 11:35:00,40.02,40.04,40.02,40.02,1800.0,35.5339,35.5517,35.5339,35.5339,1800.0
2013-10-16 11:40:00,40.02,40.06,40.02,40.06,2800.0,35.5339,35.5694,35.5339,35.5694,2800.0
2013-10-16 11:45:00,40.06,40.1,40.06,40.06,1900.0,35.5694,35.605,35.5694,35.5694,1900.0
2013-10-16 11:50:00,40.03,40.04,40.02,40.02,1200.0,35.5428,35.5517,35.5339,35.5339,1200.0
2013-10-16 11:55:00,40.02,40.05,40.01,40.01,6400.0,35.5339,35.5606,35.525,35.525,6400.0
2013-10-16 12:00:00,40.01,40.02,39.98,40.02,4600.0,35.525,35.5339,35.4984,35.5339,4600.0
2013-10-16 12:05:00,40.02,40.02,39.99,40.0,800.0,35.5339,35.5339,35.5073,35.5162,800.0
2013-10-16 12:10:00,40.01,40.01,39.99,39.99,1800.0,35.525,35.525,35.5073,35.5073,1800.0
2013-10-16 12:15:00,40.02,40.02,40.0,40.01,1600.0,35.5339,35.5339,35.5162,35.525,1600.0
2013-10-16 12:20:00,39.97,39.98,39.96,39.98,1300.0,35.4895,35.4984,35.4806,35.4984,1300.0
2013-10-16 12:25:00,39.99,40.0,39.92,39.95,9600.0,35.5073,35.5162,35.4451,35.4718,9600.0
2013-10-16 12:30:00,39.95,39.95,39.9,39.9,700.0,35.4718,35.4718,35.4274,35.4274,700.0
2013-10-16 12:35:00,39.92,39.92,39.9,39.91,9300.0,35.4451,35.4451,35.4274,35.4363,9300.0
2013-10-16 12:40:00,39.92,39.93,39.87,39.88,7900.0,35.4451,35.454,35.4007,35.4096,7900.0
2013-10-16 12:45:00,39.88,39.88,39.88,39.88,100.0,35.4096,35.4096,35.4096,35.4096,100.0
2013-10-16 12:50:00,39.88,39.88,39.85,39.85,1000.0,35.4096,35.4096,35.383,35.383,1000.0
2013-10-16 12:55:00,39.85,39.86,39.82,39.86,2400.0,35.383,35.3919,35.3563,35.3919,2400.0
2013-10-16 13:00:00,39.86,39.86,39.86,39.86,0.0,35.3919,35.3919,35.3919,35.3919,0.0
2013-10-16 13:05:00,39.83,39.84,39.82,39.82,300.0,35.3652,35.3741,35.3563,35.3563,300.0
2013-10-16 13:10:00,39.84,39.84,39.84,39.84,500.0,35.3741,35.3741,35.3741,35.3741,500.0
2013-10-16 13:15:00,39.85,39.85,39.82,39.83,1000.0,35.383,35.383,35.3563,35.3652,1000.0
2013-10-16 13:20:00,39.83,39.84,39.82,39.82,6600.0,35.3652,35.3741,35.3563,35.3563,6600.0
2013-10-16 13:25:00,39.84,39.86,39.84,39.86,1800.0,35.3741,35.3919,35.3741,35.3919,1800.0
2013-10-16 13:30:00,39.87,39.88,39.83,39.84,6200.0,35.4007,35.4096,35.3652,35.3741,6200.0
2013-10-16 13:35:00,39.84,39.84,39.84,39.84,1100.0,35.3741,35.3741,35.3741,35.3741,1100.0
2013-10-16 13:40:00,39.84,39.88,39.82,39.82,7100.0,35.3741,35.4096,35.3563,35.3563,7100.0
2013-10-16 13:45:00,39.83,39.85,39.83,39.84,400.0,35.3652,35.383,35.3652,35.3741,400.0
2013-10-16 13:50:00,39.84,39.85,39.8,39.8,10500.0,35.3741,35.383,35.3386,35.3386,10500.0
2013-10-16 13:55:00,39.8,39.8,39.79,39.79,800.0,35.3386,35.3386,35.3297,35.3297,800.0
2013-10-16 14:00:00,39.79,39.81,39.79,39.79,7500.0,35.3297,35.3475,35.3297,35.3297,7500.0
2013-10-16 14:05:00,39.79,39.79,39.77,39.77,700.0,35.3297,35.3297,35.3119,35.3119,700.0
2013-10-16 14:10:00,39.79,39.81,39.77,39.77,5200.0,35.3297,35.3475,35.3119,35.3119,5200.0
2013-10-16 14:15:00,39.78,39.79,39.78,39.78,2000.0,35.3208,35.3297,35.3208,35.3208,2000.0
2013-10-16 14:20:00,39.79,39.79,39.77,39.78,4300.0,35.3297,35.3297,35.3119,35.3208,4300.0
2013-10-16 14:25:00,39.79,39.79,39.75,39.75,3700.0,35.3297,35.3297,35.2942,35.2942,3700.0
2013-10-16 14:30:00,39.76,39.77,39.75,39.76,3800.0,35.3031,35.3119,35.2942,35.3031,3800.0
2013-10-16 14:35:00,39.77,39.79,39.76,39.79,1700.0,35.3119,35.3297,35.3031,35.3297,1700.0
2013-10-16 14:40:00,39.78,39.8,39.78,39.8,2000.0,35.3208,35.3386,35.3208,35.3386,2000.0
2013-10-16 14:45:00,39.8,39.8,39.8,39.8,600.0,35.3386,35.3386,35.3386,35.3386,600.0
2013-10-16 14:50:00,39.8,39.81,39.8,39.8,1900.0,35.3386,35.3475,35.3386,35.3386,1900.0
2013-10-16 14:55:00,39.81,39.81,39.79,39.8,500.0,35.3475,35.3475,35.3297,35.3386,500.0
2013-10-16 15:00:00,39.8,39.8,39.79,39.79,1100.0,35.3386,35.3386,35.3297,35.3297,1100.0
2013-10-16 15:05:00,39.78,39.78,39.77,39.77,1800.0,35.3208,35.3208,35.3119,35.3119,1800.0
2013-10-16 15:10:00,39.77,39.8,39.77,39.8,1200.0,35.3119,35.3386,35.3119,35.3386,1200.0
2013-10-16 15:15:00,39.8,39.81,39.77,39.77,3000.0,35.3386,35.3475,35.3119,35.3119,3000.0
2013-10-16 15:20:00,39.76,39.77,39.74,39.74,5400.0,35.3031,35.3119,35.2853,35.2853,5400.0
2013-10-16 15:25:00,39.74,39.75,39.74,39.75,2400.0,35.2853,35.2942,35.2853,35.2942,2400.0
2013-10-16 15:30:00,39.74,39.74,39.68,39.7,7800.0,35.2853,35.2853,35.232,35.2498,7800.0
2013-10-16 15:35:00,39.7,39.7,39.68,39.68,3900.0,35.2498,35.2498,35.232,35.232,3900.0
2013-10-16 15:40:00,39.68,39.69,39.65,39.66,14200.0,35.232,35.2409,35.2054,35.2143,14200.0
2013-10-16 15:45:00,39.66,39.66,39.64,39.64,24300.0,35.2143,35.2143,35.1965,35.1965,24300.0
2013-10-16 15:50:00,39.65,39.66,39.62,39.64,26200.0,35.2054,35.2143,35.1788,35.1965,26200.0
2013-10-16 15:55:00,39.64,39.64,39.59,39.61,63400.0,35.1965,35.1965,35.1521,35.1699,63400.0
2013-10-17 09:30:00,39.41,39.41,39.41,39.41,1800.0,34.9923,34.9923,34.9923,34.9923,1800.0
2013-10-17 09:35:00,39.47,39.58,39.47,39.5,4200.0,35.0456,35.1432,35.0456,35.0722,4200.0
2013-10-17 09:40:00,39.5,39.6,39.48,39.59,3500.0,35.0722,35.161,35.0545,35.1521,3500.0
2013-10-17 09:45:00,39.63,39.66,39.53,39.57,7100.0,35.1876,35.2143,35.0989,35.1344,7100.0
2013-10-17 09:50:00,39.59,39.59,39.56,39.56,1100.0,35.1521,35.1521,35.1255,35.1255,1100.0
2013-10-17 09:55:00,39.57,39.68,39.57,39.68,1300.0,35.1344,35.232,35.1344,35.232,1300.0
2013-10-17 10:00:00,39.68,39.68,39.6,39.6,1300.0,35.232,35.232,35.161,35.161,1300.0
2013-10-17 10:05:00,39.66,39.68,39.66,39.67,1800.0,35.2143,35.232,35.2143,35.2232,1800.0
2013-10-17 10:10:00,39.67,39.71,39.62,39.62,2700.0,35.2232,35.2587,35.1788,35.1788,2700.0
2013-10-17 10:15:00,39.65,39.73,39.65,39.73,1200.0,35.2054,35.2764,35.2054,35.2764,1200.0
2013-10-17 10:20:00,39.73,39.78,39.73,39.76,1000.0,35.2764,35.3208,35.2764,35.3031,1000.0
2013-10-17 10:25:00,39.79,39.87,39.79,39.84,2100.0,35.3297,35.4007,35.3297,35.3741,2100.0
2013-10-17 10:30:00,39.84,39.84,39.79,39.8,2200.0,35.3741,35.3741,35.3297,35.3386,2200.0
2013-10-17 10:35:00,39.79,39.79,39.69,39.75,41800.0,35.3297,35.3297,35.2409,35.2942,41800.0
2013-10-17 10:40:00,39.75,39.76,39.73,39.73,2500.0,35.2942,35.3031,35.2764,35.2764,2500.0
2013-10-17 10:45:00,39.74,39.74,39.69,39.69,2300.0,35.2853,35.2853,35.2409,35.2409,2300.0
2013-10-17 10:50:00,39.68,39.7,39.68,39.7,1700.0,35.232,35.2498,35.232,35.2498,1700.0
2013-10-17 10:55:00,39.7,39.71,39.69,39.69,2200.0,35.2498,35.2587,35.2409,35.2409,2200.0
2013-10-17 11:00:00,39.71,39.77,39.71,39.72,3300.0,35.2587,35.3119,35.2587,35.2676,3300.0
2013-10-17 11:05:00,39.72,39.76,39.7,39.72,14100.0,35.2676,35.3031,35.2498,35.2676,14100.0
2013-10-17 11:10:00,39.71,39.74,39.69,39.7,4800.0,35.2587,35.2853,35.2409,35.2498,4800.0
2013-10-17 11:15:00,39.75,39.76,39.73,39.75,2100.0,35.2942,35.3031,35.2764,35.2942,2100.0
2013-10-17 11:20:00,39.75,39.75,39.74,39.74,2500.0,35.2942,35.2942,35.2853,35.2853,2500.0
2013-10-17 11:25:00,39.75,39.77,39.74,39.77,6600.0,35.2942,35.3119,35.2853,35.3119,6600.0
2013-10-17 11:30:00,39.77,39.79,39.74,39.75,4500.0,35.3119,35.3297,35.2853,35.2942,4500.0
2013-10-17 11:35:00,39.75,39.78,39.74,39.78,2800.0,35.2942,35.3208,35.2853,35.3208,2800.0
2013-10-17 11:40:00,39.75,39.77,39.74,39.74,3300.0,35.2942,35.3119,35.2853,35.2853,3300.0
2013-10-17 11:45:00,39.75,39.76,39.74,39.75,4000.0,35.2942,35.3031,35.2853,35.2942,4000.0
2013-10-17 11:50:00,39.76,39.77,39.75,39.75,4000.0,35.3031,35.3119,35.2942,35.2942,4000.0
2013-10-17 11:55:00,39.76,39.76,39.74,39.74,2800.0,35.3031,35.3031,35.2853,35.2853,2800.0
2013-10-17 12:00:00,39.75,39.75,39.75,39.75,1000.0,35.2942,35.2942,35.2942,35.2942,1000.0
2013-10-17 12:05:00,39.75,39.76,39.75,39.75,4700.0,35.2942,35.3031,35.2942,35.2942,4700.0
2013-10-17 12:10:00,39.75,39.76,39.75,39.75,11300.0,35.2942,35.3031,35.2942,35.2942,11300.0
2013-10-17 12:15:00,39.75,39.76,39.74,39.74,9600.0,35.2942,35.3031,35.2853,35.2853,9600.0
2013-10-17 12:20:00,39.74,39.76,39.74,39.75,4500.0,35.2853,35.3031,35.2853,35.2942,4500.0
2013-10-17 12:25:00,39.75,39.76,39.74,39.75,6600.0,35.2942,35.3031,35.2853,35.2942,6600.0
2013-10-17 12:30:00,39.75,39.76,39.75,39.75,2200.0,35.2942,35.3031,35.2942,35.2942,2200.0
2013-10-17 12:35:00,39.76,39.76,39.74,39.75,4200.0,35.3031,35.3031,35.2853,35.2942,4200.0
2013-10-17 12:40:00,39.75,39.76,39.74,39.75,1300.0,35.2942,35.3031,35.2853,35.2942,1300.0
2013-10-17 12:45:00,39.75,39.76,39.72,39.75,9500.0,35.2942,35.3031,35.2676,35.2942,9500.0
2013-10-17 12:50:00,39.75,39.75,39.75,39.75,1800.0,35.2942,35.2942,35.2942,35.2942,1800.0
2013-10-17 12:55:00,39.75,39.76,39.74,39.76,4000.0,35.2942,35.3031,35.2853,35.3031,4000.0
2013-10-17 13:00:00,39.75,39.76,39.72,39.73,7400.0,35.2942,35.3031,35.2676,35.2764,7400.0
2013-10-17 13:05:00,39.72,39.73,39.7,39.7,6700.0,35.2676,35.2764,35.2498,35.2498,6700.0
2013-10-17 13:10:00,39.7,39.7,39.7,39.7,1500.0,35.2498,35.2498,35.2498,35.2498,1500.0
2013-10-17 13:15:00,39.7,39.7,39.67,39.68,4200.0,35.2498,35.2498,35.2232,35.232,4200.0
2013-10-17 13:20:00,39.69,39.7,39.68,39.68,2200.0,35.2409,35.2498,35.232,35.232,2200.0
2013-10-17 13:25:00,39.68,39.7,39.68,39.68,900.0,35.232,35.2498,35.232,35.232,900.0
2013-10-17 13:30:00,39.67,39.7,39.67,39.7,2800.0,35.2232,35.2498,35.2232,35.2498,2800.0
2013-10-17 13:35:00,39.69,39.7,39.69,39.7,1900.0,35.2409,35.2498,35.2409,35.2498,1900.0
2013-10-17 13:40:00,39.71,39.74,39.71,39.74,1300.0,35.2587,35.2853,35.2587,35.2853,1300.0
2013-10-17 13:45:00,39.75,39.76,39.74,39.74,1900.0,35.2942,35.3031,35.2853,35.2853,1900.0
2013-10-17 13:50:00,39.74,39.75,39.73,39.75,1700.0,35.2853,35.2942,35.2764,35.2942,1700.0
2013-10-17 13:55:00,39.75,39.75,39.72,39.72,1400.0,35.2942,35.2942,35.2676,35.2676,1400.0
2013-10-17 14:00:00,39.73,39.73,39.72,39.73,400.0,35.2764,35.2764,35.2676,35.2764,400.0
2013-10-17 14:05:00,39.73,39.73,39.7,39.7,1900.0,35.2764,35.2764,35.2498,35.2498,1900.0
2013-10-17 14:10:00,39.71,39.71,39.7,39.7,1400.0,35.2587,35.2587,35.2498,35.2498,1400.0
2013-10-17 14:15:00,39.7,39.71,39.7,39.7,800.0,35.2498,35.2587,35.2498,35.2498,800.0
2013-10-17 14:20:00,39.71,39.72,39.7,39.71,4700.0,35.2587,35.2676,35.2498,35.2587,4700.0
2013-10-17 14:25:00,39.72,39.72,39.7,39.7,2900.0,35.2676,35.2676,35.2498,35.2498,2900.0
2013-10-17 14:30:00,39.71,39.71,39.7,39.7,1400.0,35.2587,35.2587,35.2498,35.2498,1400.0
2013-10-17 14:35:00,39.71,39.71,39.7,39.71,2100.0,35.2587,35.2587,35.2498,35.2587,2100.0
2013-10-17 14:40:00,39.71,39.72,39.71,39.71,3000.0,35.2587,35.2676,35.2587,35.2587,3000.0
2013-10-17 14:45:00,39.72,39.72,39.7,39.7,2000.0,35.2676,35.2676,35.2498,35.2498,2000.0
2013-10-17 14:50:00,39.7,39.71,39.7,39.7,1300.0,35.2498,35.2587,35.2498,35.2498,1300.0
2013-10-17 14:55:00,39.71,39.74,39.71,39.74,2800.0,35.2587,35.2853,35.2587,35.2853,2800.0
2013-10-17 15:00:00,39.74,39.76,39.74,39.75,2000.0,35.2853,35.3031,35.2853,35.2942,2000.0
2013-10-17 15:05:00,39.75,39.78,39.75,39.78,3100.0,35.2942,35.3208,35.2942,35.3208,3100.0
2013-10-17 15:10:00,39.82,39.83,39.81,39.83,2100.0,35.3563,35.3652,35.3475,35.3652,2100.0
2013-10-17 15:15:00,39.83,39.83,39.8,39.81,2700.0,35.3652,35.3652,35.3386,35.3475,2700.0
2013-10-17 15:20:00,39.82,39.86,39.82,39.86,9000.0,35.3563,35.3919,35.3563,35.3919,9000.0
2013-10-17 15:25:00,39.85,39.87,39.85,39.86,2000.0,35.383,35.4007,35.383,35.3919,2000.0
2013-10-17 15:30:00,39.85,39.88,39.85,39.88,2800.0,35.383,35.4096,35.383,35.4096,2800.0
2013-10-17 15:35:00,39.9,39.93,39.9,39.91,4400.0,35.4274,35.454,35.4274,35.4363,4400.0
2013-10-17 15:40:00,39.91,39.94,39.89,39.89,8800.0,35.4363,35.4629,35.4185,35.4185,8800.0
2013-10-17 15:45:00,39.9,40.0,39.9,39.99,21300.0,35.4274,35.5162,35.4274,35.5073,21300.0
2013-10-17 15:50:00,40.0,40.01,39.97,40.0,24600.0,35.5162,35.525,35.4895,35.5162,24600.0
2013-10-17 15:55:00,40.0,40.01,39.97,40.0,39900.0,35.5162,35.525,35.4895,35.5162,39900.0
2013-10-18 09:30:00,40.04,40.1,40.0,40.0,8700.0,35.5517,35.605,35.5162,35.5162,8700.0
2013-10-18 09:35:00,39.97,39.97,39.96,39.96,400.0,35.4895,35.4895,35.4806,35.4806,400.0
2013-10-18 09:40:00,39.94,40.02,39.93,40.0,2700.0,35.4629,35.5339,35.454,35.5162,2700.0
2013-10-18 09:45:00,40.0,40.0,39.95,39.96,1500.0,35.5162,35.5162,35.4718,35.4806,1500.0
2013-10-18 09:50:00,40.0,40.06,40.0,40.06,2200.0,35.5162,35.5694,35.5162,35.5694,2200.0
2013-10-18 09:55:00,40.13,40.17,40.13,40.17,900.0,35.6316,35.6671,35.6316,35.6671,900.0
2013-10-18 10:00:00,40.25,40.25,40.13,40.13,3100.0,35.7381,35.7381,35.6316,35.6316,3100.0
2013-10-18 10:05:00,40.12,40.12,40.08,40.1,2800.0,35.6227,35.6227,35.5872,35.605,2800.0
2013-10-18 10:10:00,40.12,40.13,40.07,40.1,2900.0,35.6227,35.6316,35.5783,35.605,2900.0
2013-10-18 10:15:00,40.1,40.1,40.06,40.06,2100.0,35.605,35.605,35.5694,35.5694,2100.0
2013-10-18 10:20:00,40.06,40.06,40.06,40.06,200.0,35.5694,35.5694,35.5694,35.5694,200.0
2013-10-18 10:25:00,40.09,40.11,40.02,40.03,10300.0,35.5961,35.6138,35.5339,35.5428,10300.0
2013-10-18 10:30:00,40.05,40.08,40.0,40.0,5900.0,35.5606,35.5872,35.5162,35.5162,5900.0
2013-10-18 10:35:00,40.02,40.06,40.02,40.04,1800.0,35.5339,35.5694,35.5339,35.5517,1800.0
2013-10-18 10:40:00,40.07,40.12,40.05,40.1,1800.0,35.5783,35.6227,35.5606,35.605,1800.0
2013-10-18 10:45:00,40.1,40.1,40.1,40.1,0.0,35.605,35.605,35.605,35.605,0.0
2013-10-18 10:50:00,40.14,40.17,40.11,40.17,2200.0,35.6405,35.6671,35.6138,35.6671,2200.0
2013-10-18 10:55:00,40.17,40.18,40.16,40.17,500.0,35.6671,35.676,35.6582,35.6671,500.0
2013-10-18 11:00:00,40.18,40.22,40.18,40.21,2200.0,35.676,35.7115,35.676,35.7026,2200.0
2013-10-18 11:05:00,40.21,40.24,40.21,40.22,4300.0,35.7026,35.7293,35.7026,35.7115,4300.0
2013-10-18 11:10:00,40.21,40.26,40.21,40.22,3900.0,35.7026,35.747,35.7026,35.7115,3900.0
2013-10-18 11:15:00,40.23,40.27,40.23,40.27,1500.0,35.7204,35.7559,35.7204,35.7559,1500.0
2013-10-18 11:20:00,40.27,40.27,40.23,40.23,1100.0,35.7559,35.7559,35.7204,35.7204,1100.0
2013-10-18 11:25:00,40.24,40.28,40.24,40.28,1300.0,35.7293,35.7648,35.7293,35.7648,1300.0
2013-10-18 11:30:00,40.27,40.32,40.27,40.31,1400.0,35.7559,35.8003,35.7559,35.7914,1400.0
2013-10-18 11:35:00,40.3,40.35,40.3,40.32,3300.0,35.7825,35.8269,35.7825,35.8003,3300.0
2013-10-18 11:40:00,40.3,40.32,40.28,40.3,3900.0,35.7825,35.8003,35.7648,35.7825,3900.0
2013-10-18 11:45:00,40.29,40.31,40.28,40.29,2900.0,35.7737,35.7914,35.7648,35.7737,2900.0
2013-10-18 11:50:00,40.27,40.27,40.27,40.27,600.0,35.7559,35.7559,35.7559,35.7559,600.0
2013-10-18 11:55:00,40.26,40.26,40.2,40.2,3000.0,35.747,35.747,35.6937,35.6937,3000.0
2013-10-18 12:00:00,40.2,40.23,40.19,40.2,24700.0,35.6937,35.7204,35.6849,35.6937,24700.0
2013-10-18 12:05:00,40.2,40.33,40.2,40.32,23200.0,35.6937,35.8092,35.6937,35.8003,23200.0
2013-10-18 12:10:00,40.34,40.39,40.34,40.37,8400.0,35.8181,35.8624,35.8181,35.8447,8400.0
2013-10-18 12:15:00,40.37,40.4,40.37,40.4,2200.0,35.8447,35.8713,35.8447,35.8713,2200.0
2013-10-18 12:20:00,40.4,40.43,40.38,40.43,11000.0,35.8713,35.898,35.8536,35.898,11000.0
2013-10-18 12:25:00,40.43,40.43,40.39,40.42,3600.0,35.898,35.898,35.8624,35.8891,3600.0
2013-10-18 12:30:00,40.43,40.46,40.36,40.38,32200.0,35.898,35.9246,35.8358,35.8536,32200.0
2013-10-18 12:35:00,40.4,40.42,40.33,40.38,14900.0,35.8713,35.8891,35.8092,35.8536,14900.0
2013-10-18 12:40:00,40.38,40.38,40.27,40.3,9400.0,35.8536,35.8536,35.7559,35.7825,9400.0
2013-10-18 12:45:00,40.32,40.35,40.25,40.35,6100.0,35.8003,35.8269,35.7381,35.8269,6100.0
2013-10-18 12:50:00,40.35,40.35,40.34,40.35,300.0,35.8269,35.8269,35.8181,35.8269,300.0
2013-10-18 12:55:00,40.35,40.39,40.35,40.39,2100.0,35.8269,35.8624,35.8269,35.8624,2100.0
2013-10-18 13:00:00,40.39,40.41,40.39,40.41,800.0,35.8624,35.8802,35.8624,35.8802,800.0
2013-10-18 13:05:00,40.41,40.45,40.39,40.45,6400.0,35.8802,35.9157,35.8624,35.9157,6400.0
2013-10-18 13:10:00,40.47,40.47,40.4,40.4,8000.0,35.9335,35.9335,35.8713,35.8713,8000.0
2013-10-18 13:15:00,40.44,40.44,40.4,40.43,2500.0,35.9068,35.9068,35.8713,35.898,2500.0
2013-10-18 13:20:00,40.43,40.43,40.4,40.4,1100.0,35.898,35.898,35.8713,35.8713,1100.0
2013-10-18 13:25:00,40.43,40.47,40.42,40.42,2200.0,35.898,35.9335,35.8891,35.8891,2200.0
2013-10-18 13:30:00,40.45,40.45,40.39,40.4,2500.0,35.9157,35.9157,35.8624,35.8713,2500.0
2013-10-18 13:35:00,40.38,40.42,40.38,40.41,3400.0,35.8536,35.8891,35.8536,35.8802,3400.0
2013-10-18 13:40:00,40.42,40.45,40.41,40.43,15600.0,35.8891,35.9157,35.8802,35.898,15600.0
2013-10-18 13:45:00,40.42,40.42,40.4,40.41,2300.0,35.8891,35.8891,35.8713,35.8802,2300.0
2013-10-18 13:50:00,40.4,40.45,40.4,40.43,2300.0,35.8713,35.9157,35.8713,35.898,2300.0
2013-10-18 13:55:00,40.42,40.45,40.4,40.41,9200.0,35.8891,35.9157,35.8713,35.8802,9200.0
2013-10-18 14:00:00,40.42,40.42,40.39,40.4,8200.0,35.8891,35.8891,35.8624,35.8713,8200.0
2013-10-18 14:05:00,40.41,40.46,40.41,40.43,1000.0,35.8802,35.9246,35.8802,35.898,1000.0
2013-10-18 14:10:00,40.43,40.43,40.41,40.42,1000.0,35.898,35.898,35.8802,35.8891,1000.0
2013-10-18 14:15:00,40.41,40.42,40.41,40.42,200.0,35.8802,35.8891,35.8802,35.8891,200.0
2013-10-18 14:20:00,40.42,40.42,40.4,40.4,2000.0,35.8891,35.8891,35.8713,35.8713,2000.0
2013-10-18 14:25:00,40.41,40.41,40.4,40.4,1600.0,35.8802,35.8802,35.8713,35.8713,1600.0
2013-10-18 14:30:00,40.41,40.43,40.41,40.43,1400.0,35.8802,35.898,35.8802,35.898,1400.0
2013-10-18 14:35:00,40.44,40.44,40.44,40.44,200.0,35.9068,35.9068,35.9068,35.9068,200.0
2013-10-18 14:40:00,40.45,40.45,40.42,40.42,1300.0,35.9157,35.9157,35.8891,35.8891,1300.0
2013-10-18 14:45:00,40.42,40.44,40.39,40.39,5200.0,35.8891,35.9068,35.8624,35.8624,5200.0
2013-10-18 14:50:00,40.4,40.41,40.39,40.39,1700.0,35.8713,35.8802,35.8624,35.8624,1700.0
2013-10-18 14:55:00,40.38,40.38,40.36,40.37,500.0,35.8536,35.8536,35.8358,35.8447,500.0
2013-10-18 15:00:00,40.36,40.36,40.35,40.35,1200.0,35.8358,35.8358,35.8269,35.8269,1200.0
2013-10-18 15:05:00,40.36,40.36,40.35,40.36,3700.0,35.8358,35.8358,35.8269,35.8358,3700.0
2013-10-18 15:10:00,40.36,40.37,40.35,40.35,3500.0,35.8358,35.8447,35.8269,35.8269,3500.0
2013-10-18 15:15:00,40.35,40.36,40.32,40.34,7100.0,35.8269,35.8358,35.8003,35.8181,7100.0
2013-10-18 15:20:00,40.33,40.35,40.33,40.33,5700.0,35.8092,35.8269,35.8092,35.8092,5700.0
2013-10-18 15:25:00,40.32,40.33,40.31,40.32,6300.0,35.8003,35.8092,35.7914,35.8003,6300.0
2013-10-18 15:30:00,40.33,40.34,40.27,40.27,8200.0,35.8092,35.8181,35.7559,35.7559,8200.0
2013-10-18 15:35:00,40.28,40.31,40.28,40.3,11400.0,35.7648,35.7914,35.7648,35.7825,11400.0
2013-10-18 15:40:00,40.3,40.31,40.29,40.29,5900.0,35.7825,35.7914,35.7737,35.7737,5900.0
2013-10-18 15:45:00,40.3,40.33,40.29,40.3,17700.0,35.7825,35.8092,35.7737,35.7825,17700.0
2013-10-18 15:50:00,40.3,40.34,40.29,40.34,25000.0,35.7825,35.8181,35.7737,35.8181,25000.0
2013-10-18 15:55:00,40.33,40.36,40.33,40.35,23700.0,35.8092,35.8358,35.8092,35.8269,23700.0
2013-10-21 09:30:00,40.35,40.52,40.35,40.52,1400.0,35.8269,35.9779,35.8269,35.9779,1400.0
2013-10-21 09:35:00,40.52,40.55,40.43,40.53,3800.0,35.9779,36.0045,35.898,35.9868,3800.0
2013-10-21 09:40:00,40.44,40.46,40.4,40.4,700.0,35.9068,35.9246,35.8713,35.8713,700.0
2013-10-21 09:45:00,40.42,40.54,40.42,40.54,2700.0,35.8891,35.9956,35.8891,35.9956,2700.0
2013-10-21 09:50:00,40.52,40.66,40.52,40.59,2900.0,35.9779,36.1022,35.9779,36.04,2900.0
2013-10-21 09:55:00,40.61,40.7,40.6,40.68,4400.0,36.0578,36.1377,36.0489,36.1199,4400.0
2013-10-21 10:00:00,40.67,40.67,40.63,40.65,1500.0,36.1111,36.1111,36.0755,36.0933,1500.0
2013-10-21 10:05:00,40.67,40.71,40.67,40.7,1300.0,36.1111,36.1466,36.1111,36.1377,1300.0
2013-10-21 10:10:00,40.71,40.72,40.64,40.7,4200.0,36.1466,36.1555,36.0844,36.1377,4200.0
2013-10-21 10:15:00,40.67,40.7,40.67,40.69,2700.0,36.1111,36.1377,36.1111,36.1288,2700.0
2013-10-21 10:20:00,40.68,40.75,40.68,40.75,1600.0,36.1199,36.1821,36.1199,36.1821,1600.0
2013-10-21 10:25:00,40.72,40.73,40.7,40.7,700.0,36.1555,36.1643,36.1377,36.1377,700.0
2013-10-21 10:30:00,40.69,40.73,40.69,40.71,1700.0,36.1288,36.1643,36.1288,36.1466,1700.0
2013-10-21 10:35:00,40.69,40.72,40.68,40.7,11800.0,36.1288,36.1555,36.1199,36.1377,11800.0
2013-10-21 10:40:00,40.7,40.73,40.66,40.66,13000.0,36.1377,36.1643,36.1022,36.1022,13000.0
2013-10-21 10:45:00,40.67,40.7,40.65,40.67,3400.0,36.1111,36.1377,36.0933,36.1111,3400.0
2013-10-21 10:50:00,40.68,40.72,40.68,40.7,7400.0,36.1199,36.1555,36.1199,36.1377,7400.0
2013-10-21 10:55:00,40.72,40.76,40.72,40.74,2600.0,36.1555,36.191,36.1555,36.1732,2600.0
2013-10-21 11:00:00,40.74,40.75,40.74,40.75,2800.0,36.1732,36.1821,36.1732,36.1821,2800.0
2013-10-21 11:05:00,40.75,40.75,40.75,40.75,700.0,36.1821,36.1821,36.1821,36.1821,700.0
2013-10-21 11:10:00,40.74,40.75,40.73,40.75,600.0,36.1732,36.1821,36.1643,36.1821,600.0
2013-10-21 11:15:00,40.76,40.79,40.76,40.76,3200.0,36.191,36.2176,36.191,36.191,3200.0
2013-10-21 11:20:00,40.75,40.76,40.73,40.73,2500.0,36.1821,36.191,36.1643,36.1643,2500.0
2013-10-21 11:25:00,40.73,40.79,40.73,40.78,1900.0,36.1643,36.2176,36.1643,36.2087,1900.0
2013-10-21 11:30:00,40.78,40.78,40.73,40.75,4600.0,36.2087,36.2087,36.1643,36.1821,4600.0
2013-10-21 11:35:00,40.75,40.77,40.74,40.74,1400.0,36.1821,36.1999,36.1732,36.1732,1400.0
2013-10-21 11:40:00,40.76,40.77,40.75,40.75,1400.0,36.191,36.1999,36.1821,36.1821,1400.0
2013-10-21 11:45:00,40.75,40.76,40.73,40.73,2900.0,36.1821,36.191,36.1643,36.1643,2900.0
2013-10-21 11:50:00,40.73,40.73,40.71,40.71,900.0,36.1643,36.1643,36.1466,36.1466,900.0
2013-10-21 11:55:00,40.71,40.71,40.68,40.7,1200.0,36.1466,36.1466,36.1199,36.1377,1200.0
2013-10-21 12:00:00,40.66,40.67,40.64,40.64,2400.0,36.1022,36.1111,36.0844,36.0844,2400.0
2013-10-21 12:05:00,40.68,40.69,40.6,40.67,8600.0,36.1199,36.1288,36.0489,36.1111,8600.0
2013-10-21 12:10:00,40.66,40.66,40.61,40.63,1300.0,36.1022,36.1022,36.0578,36.0755,1300.0
2013-10-21 12:15:00,40.63,40.67,40.57,40.66,6500.0,36.0755,36.1111,36.0223,36.1022,6500.0
2013-10-21 12:20:00,40.65,40.65,40.61,40.61,800.0,36.0933,36.0933,36.0578,36.0578,800.0
2013-10-21 12:25:00,40.62,40.65,40.6,40.63,8200.0,36.0667,36.0933,36.0489,36.0755,8200.0
2013-10-21 12:30:00,40.6,40.6,40.57,40.59,800.0,36.0489,36.0489,36.0223,36.04,800.0
2013-10-21 12:35:00,40.59,40.6,40.59,40.6,600.0,36.04,36.0489,36.04,36.0489,600.0
2013-10-21 12:40:00,40.61,40.62,40.6,40.62,1500.0,36.0578,36.0667,36.0489,36.0667,1500.0
2013-10-21 12:45:00,40.62,40.65,40.61,40.62,2200.0,36.0667,36.0933,36.0578,36.0667,2200.0
2013-10-21 12:50:00,40.63,40.63,40.63,40.63,100.0,36.0755,36.0755,36.0755,36.0755,100.0
2013-10-21 12:55:00,40.64,40.67,40.61,40.61,8200.0,36.0844,36.1111,36.0578,36.0578,8200.0
2013-10-21 13:00:00,40.62,40.63,40.61,40.61,1200.0,36.0667,36.0755,36.0578,36.0578,1200.0
2013-10-21 13:05:00,40.61,40.62,40.58,40.61,2700.0,36.0578,36.0667,36.0311,36.0578,2700.0
2013-10-21 13:10:00,40.58,40.58,40.58,40.58,100.0,36.0311,36.0311,36.0311,36.0311,100.0
2013-10-21 13:15:00,40.6,40.62,40.58,40.61,1100.0,36.0489,36.0667,36.0311,36.0578,1100.0
2013-10-21 13:20:00,40.59,40.61,40.58,40.58,1300.0,36.04,36.0578,36.0311,36.0311,1300.0
2013-10-21 13:25:00,40.59,40.59,40.58,40.59,300.0,36.04,36.04,36.0311,36.04,300.0
2013-10-21 13:30:00,40.58,40.61,40.58,40.58,900.0,36.0311,36.0578,36.0311,36.0311,900.0
2013-10-21 13:35:00,40.59,40.62,40.58,40.62,900.0,36.04,36.0667,36.0311,36.0667,900.0
2013-10-21 13:40:00,40.61,40.61,40.59,40.59,1100.0,36.0578,36.0578,36.04,36.04,1100.0
2013-10-21 13:45:00,40.6,40.6,40.59,40.59,400.0,36.0489,36.0489,36.04,36.04,400.0
2013-10-21 13:50:00,40.6,40.6,40.6,40.6,100.0,36.0489,36.0489,36.0489,36.0489,100.0
2013-10-21 13:55:00,40.59,40.61,40.58,40.61,2100.0,36.04,36.0578,36.0311,36.0578,2100.0
2013-10-21 14:00:00,40.61,40.61,40.58,40.59,900.0,36.0578,36.0578,36.0311,36.04,900.0
2013-10-21 14:05:00,40.6,40.6,40.53,40.53,2900.0,36.0489,36.0489,35.9868,35.9868,2900.0
2013-10-21 14:10:00,40.52,40.52,40.47,40.5,3500.0,35.9779,35.9779,35.9335,35.9601,3500.0
2013-10-21 14:15:00,40.56,40.56,40.43,40.43,3700.0,36.0134,36.0134,35.898,35.898,3700.0
2013-10-21 14:20:00,40.43,40.45,40.33,40.36,5400.0,35.898,35.9157,35.8092,35.8358,5400.0
2013-10-21 14:25:00,40.36,40.41,40.35,40.39,1300.0,35.8358,35.8802,35.8269,35.8624,1300.0
2013-10-21 14:30:00,40.4,40.45,40.4,40.45,900.0,35.8713,35.9157,35.8713,35.9157,900.0
2013-10-21 14:35:00,40.43,40.43,40.43,40.43,500.0,35.898,35.898,35.898,35.898,500.0
2013-10-21 14:40:00,40.47,40.47,40.47,40.47,300.0,35.9335,35.9335,35.9335,35.9335,300.0
2013-10-21 14:45:00,40.43,40.45,40.42,40.45,1300.0,35.898,35.9157,35.8891,35.9157,1300.0
2013-10-21 14:50:00,40.44,40.44,40.44,40.44,400.0,35.9068,35.9068,35.9068,35.9068,400.0
2013-10-21 14:55:00,40.44,40.44,40.4,40.4,1900.0,35.9068,35.9068,35.8713,35.8713,1900.0
2013-10-21 15:00:00,40.42,40.42,40.41,40.41,200.0,35.8891,35.8891,35.8802,35.8802,200.0
2013-10-21 15:05:00,40.44,40.45,40.43,40.45,1200.0,35.9068,35.9157,35.898,35.9157,1200.0
2013-10-21 15:10:00,40.47,40.48,40.47,40.48,1200.0,35.9335,35.9424,35.9335,35.9424,1200.0
2013-10-21 15:15:00,40.47,40.5,40.47,40.49,2600.0,35.9335,35.9601,35.9335,35.9512,2600.0
2013-10-21 15:20:00,40.5,40.5,40.49,40.5,2700.0,35.9601,35.9601,35.9512,35.9601,2700.0
2013-10-21 15:25:00,40.5,40.51,40.5,40.5,2200.0,35.9601,35.969,35.9601,35.9601,2200.0
2013-10-21 15:30:00,40.49,40.49,40.47,40.48,3000.0,35.9512,35.9512,35.9335,35.9424,3000.0
2013-10-21 15:35:00,40.48,40.48,40.45,40.46,2800.0,35.9424,35.9424,35.9157,35.9246,2800.0
2013-10-21 15:40:00,40.47,40.48,40.45,40.45,4700.0,35.9335,35.9424,35.9157,35.9157,4700.0
2013-10-21 15:45:00,40.45,40.49,40.42,40.49,16800.0,35.9157,35.9512,35.8891,35.9512,16800.0
2013-10-21 15:50:00,40.48,40.49,40.45,40.49,16500.0,35.9424,35.9512,35.9157,35.9512,16500.0
2013-10-21 15:55:00,40.5,40.52,40.48,40.49,23900.0,35.9601,35.9779,35.9424,35.9512,23900.0
2013-10-22 09:30:00,40.77,40.81,40.65,40.81,3900.0,36.1999,36.2354,36.0933,36.2354,3900.0
2013-10-22 09:35:00,40.81,40.81,40.81,40.81,0.0,36.2354,36.2354,36.2354,36.2354,0.0
2013-10-22 09:40:00,40.75,40.9,40.75,40.85,3400.0,36.1821,36.3153,36.1821,36.2709,3400.0
2013-10-22 09:45:00,40.83,40.83,40.76,40.76,1000.0,36.2531,36.2531,36.191,36.191,1000.0
2013-10-22 09:50:00,40.79,40.84,40.79,40.84,1400.0,36.2176,36.262,36.2176,36.262,1400.0
2013-10-22 09:55:00,40.84,40.86,40.75,40.8,12200.0,36.262,36.2798,36.1821,36.2265,12200.0
2013-10-22 10:00:00,40.8,40.95,40.8,40.95,3600.0,36.2265,36.3597,36.2265,36.3597,3600.0
2013-10-22 10:05:00,40.96,40.98,40.9,40.9,14000.0,36.3686,36.3863,36.3153,36.3153,14000.0
2013-10-22 10:10:00,40.94,40.98,40.91,40.93,9200.0,36.3508,36.3863,36.3242,36.3419,9200.0
2013-10-22 10:15:00,40.94,40.99,40.94,40.97,1900.0,36.3508,36.3952,36.3508,36.3774,1900.0
2013-10-22 10:20:00,40.93,40.93,40.86,40.86,1100.0,36.3419,36.3419,36.2798,36.2798,1100.0
2013-10-22 10:25:00,40.84,40.86,40.83,40.83,1400.0,36.262,36.2798,36.2531,36.2531,1400.0
2013-10-22 10:30:00,40.82,40.83,40.8,40.82,2200.0,36.2442,36.2531,36.2265,36.2442,2200.0
2013-10-22 10:35:00,40.85,40.85,40.82,40.83,2000.0,36.2709,36.2709,36.2442,36.2531,2000.0
2013-10-22 10:40:00,40.78,40.8,40.74,40.76,2700.0,36.2087,36.2265,36.1732,36.191,2700.0
2013-10-22 10:45:00,40.74,40.76,40.64,40.65,2600.0,36.1732,36.191,36.0844,36.0933,2600.0
2013-10-22 10:50:00,40.63,40.63,40.59,40.6,2600.0,36.0755,36.0755,36.04,36.0489,2600.0
2013-10-22 10:55:00,40.54,40.65,40.49,40.65,2700.0,35.9956,36.0933,35.9512,36.0933,2700.0
2013-10-22 11:00:00,40.65,40.65,40.62,40.62,1000.0,36.0933,36.0933,36.0667,36.0667,1000.0
2013-10-22 11:05:00,40.63,40.65,40.59,40.59,2600.0,36.0755,36.0933,36.04,36.04,2600.0
2013-10-22 11:10:00,40.59,40.62,40.59,40.62,1200.0,36.04,36.0667,36.04,36.0667,1200.0
2013-10-22 11:15:00,40.59,40.6,40.57,40.59,1200.0,36.04,36.0489,36.0223,36.04,1200.0
2013-10-22 11:20:00,40.6,40.64,40.6,40.64,1900.0,36.0489,36.0844,36.0489,36.0844,1900.0
2013-10-22 11:25:00,40.57,40.64,40.57,40.64,6600.0,36.0223,36.0844,36.0223,36.0844,6600.0
2013-10-22 11:30:00,40.64,40.68,40.61,40.63,2100.0,36.0844,36.1199,36.0578,36.0755,2100.0
2013-10-22 11:35:00,40.64,40.69,40.64,40.67,900.0,36.0844,36.1288,36.0844,36.1111,900.0
2013-10-22 11:40:00,40.63,40.69,40.6,40.67,13800.0,36.0755,36.1288,36.0489,36.1111,13800.0
2013-10-22 11:45:00,40.67,40.67,40.63,40.65,1200.0,36.1111,36.1111,36.0755,36.0933,1200.0
2013-10-22 11:50:00,40.63,40.68,40.61,40.66,12200.0,36.0755,36.1199,36.0578,36.1022,12200.0
2013-10-22 11:55:00,40.64,40.67,40.62,40.65,4500.0,36.0844,36.1111,36.0667,36.0933,4500.0
2013-10-22 12:00:00,40.65,40.71,40.65,40.65,1500.0,36.0933,36.1466,36.0933,36.0933,1500.0
2013-10-22 12:05:00,40.68,40.68,40.65,40.67,800.0,36.1199,36.1199,36.0933,36.1111,800.0
2013-10-22 12:10:00,40.66,40.66,40.65,40.65,1100.0,36.1022,36.1022,36.0933,36.0933,1100.0
2013-10-22 12:15:00,40.6,40.6,40.56,40.56,1600.0,36.0489,36.0489,36.0134,36.0134,1600.0
2013-10-22 12:20:00,40.57,40.63,40.57,40.61,11900.0,36.0223,36.0755,36.0223,36.0578,11900.0
2013-10-22 12:25:00,40.64,40.64,40.6,40.61,800.0,36.0844,36.0844,36.0489,36.0578,800.0
2013-10-22 12:30:00,40.61,40.61,40.53,40.53,2800.0,36.0578,36.0578,35.9868,35.9868,2800.0
2013-10-22 12:35:00,40.54,40.61,40.53,40.58,21900.0,35.9956,36.0578,35.9868,36.0311,21900.0
2013-10-22 12:40:00,40.59,40.62,40.58,40.61,10600.0,36.04,36.0667,36.0311,36.0578,10600.0
2013-10-22 12:45:00,40.61,40.64,40.61,40.64,2500.0,36.0578,36.0844,36.0578,36.0844,2500.0
2013-10-22 12:50:00,40.63,40.63,40.62,40.62,1100.0,36.0755,36.0755,36.0667,36.0667,1100.0
2013-10-22 12:55:00,40.63,40.66,40.61,40.62,1200.0,36.0755,36.1022,36.0578,36.0667,1200.0
2013-10-22 13:00:00,40.63,40.65,40.63,40.63,3700.0,36.0755,36.0933,36.0755,36.0755,3700.0
2013-10-22 13:05:00,40.62,40.64,40.62,40.63,1200.0,36.0667,36.0844,36.0667,36.0755,1200.0
2013-10-22 13:10:00,40.62,40.64,40.62,40.63,1000.0,36.0667,36.0844,36.0667,36.0755,1000.0
2013-10-22 13:15:00,40.63,40.66,40.63,40.66,1300.0,36.0755,36.1022,36.0755,36.1022,1300.0
2013-10-22 13:20:00,40.66,40.66,40.63,40.63,800.0,36.1022,36.1022,36.0755,36.0755,800.0
2013-10-22 13:25:00,40.64,40.66,40.63,40.64,1600.0,36.0844,36.1022,36.0755,36.0844,1600.0
2013-10-22 13:30:00,40.62,40.63,40.58,40.63,3200.0,36.0667,36.0755,36.0311,36.0755,3200.0
2013-10-22 13:35:00,40.61,40.63,40.61,40.63,200.0,36.0578,36.0755,36.0578,36.0755,200.0
2013-10-22 13:40:00,40.63,40.63,40.6,40.62,1500.0,36.0755,36.0755,36.0489,36.0667,1500.0
2013-10-22 13:45:00,40.61,40.67,40.61,40.67,1600.0,36.0578,36.1111,36.0578,36.1111,1600.0
2013-10-22 13:50:00,40.66,40.68,40.66,40.68,1100.0,36.1022,36.1199,36.1022,36.1199,1100.0
2013-10-22 13:55:00,40.71,40.71,40.7,40.7,1100.0,36.1466,36.1466,36.1377,36.1377,1100.0
2013-10-22 14:00:00,40.69,40.69,40.68,40.68,300.0,36.1288,36.1288,36.1199,36.1199,300.0
2013-10-22 14:05:00,40.69,40.69,40.65,40.67,1400.0,36.1288,36.1288,36.0933,36.1111,1400.0
2013-10-22 14:10:00,40.67,40.7,40.67,40.69,1300.0,36.1111,36.1377,36.1111,36.1288,1300.0
2013-10-22 14:15:00,40.71,40.71,40.68,40.69,1300.0,36.1466,36.1466,36.1199,36.1288,1300.0
2013-10-22 14:20:00,40.66,40.66,40.61,40.61,700.0,36.1022,36.1022,36.0578,36.0578,700.0
2013-10-22 14:25:00,40.61,40.62,40.6,40.62,1000.0,36.0578,36.0667,36.0489,36.0667,1000.0
2013-10-22 14:30:00,40.61,40.61,40.58,40.61,2600.0,36.0578,36.0578,36.0311,36.0578,2600.0
2013-10-22 14:35:00,40.62,40.64,40.62,40.64,500.0,36.0667,36.0844,36.0667,36.0844,500.0
2013-10-22 14:40:00,40.65,40.66,40.64,40.66,2300.0,36.0933,36.1022,36.0844,36.1022,2300.0
2013-10-22 14:45:00,40.67,40.72,40.67,40.72,1500.0,36.1111,36.1555,36.1111,36.1555,1500.0
2013-10-22 14:50:00,40.7,40.71,40.67,40.68,2700.0,36.1377,36.1466,36.1111,36.1199,2700.0
2013-10-22 14:55:00,40.69,40.69,40.66,40.66,1000.0,36.1288,36.1288,36.1022,36.1022,1000.0
2013-10-22 15:00:00,40.65,40.69,40.65,40.68,4200.0,36.0933,36.1288,36.0933,36.1199,4200.0
2013-10-22 15:05:00,40.68,40.68,40.67,40.67,1100.0,36.1199,36.1199,36.1111,36.1111,1100.0
2013-10-22 15:10:00,40.67,40.73,40.67,40.71,5400.0,36.1111,36.1643,36.1111,36.1466,5400.0
2013-10-22 15:15:00,40.7,40.7,40.68,40.68,2000.0,36.1377,36.1377,36.1199,36.1199,2000.0
2013-10-22 15:20:00,40.66,40.7,40.66,40.69,4600.0,36.1022,36.1377,36.1022,36.1288,4600.0
2013-10-22 15:25:00,40.7,40.73,40.69,40.72,3200.0,36.1377,36.1643,36.1288,36.1555,3200.0
2013-10-22 15:30:00,40.72,40.73,40.71,40.71,4800.0,36.1555,36.1643,36.1466,36.1466,4800.0
2013-10-22 15:35:00,40.71,40.71,40.69,40.7,5000.0,36.1466,36.1466,36.1288,36.1377,5000.0
2013-10-22 15:40:00,40.7,40.7,40.66,40.69,5000.0,36.1377,36.1377,36.1022,36.1288,5000.0
2013-10-22 15:45:00,40.67,40.68,40.56,40.58,13000.0,36.1111,36.1199,36.0134,36.0311,13000.0
2013-10-22 15:50:00,40.59,40.63,40.58,40.61,18600.0,36.04,36.0755,36.0311,36.0578,18600.0
2013-10-22 15:55:00,40.61,40.62,40.57,40.61,30000.0,36.0578,36.0667,36.0223,36.0578,30000.0
2013-10-23 09:30:00,40.49,40.64,40.49,40.64,1200.0,35.9512,36.0844,35.9512,36.0844,1200.0
2013-10-23 09:35:00,40.61,40.61,40.36,40.37,1800.0,36.0578,36.0578,35.8358,35.8447,1800.0
2013-10-23 09:40:00,40.48,40.55,40.44,40.44,3600.0,35.9424,36.0045,35.9068,35.9068,3600.0
2013-10-23 09:45:00,40.4,40.4,40.34,40.34,1800.0,35.8713,35.8713,35.8181,35.8181,1800.0
2013-10-23 09:50:00,40.33,40.34,40.3,40.3,1600.0,35.8092,35.8181,35.7825,35.7825,1600.0
2013-10-23 09:55:00,40.3,40.3,40.2,40.25,1200.0,35.7825,35.7825,35.6937,35.7381,1200.0
2013-10-23 10:00:00,40.23,40.24,40.23,40.24,1000.0,35.7204,35.7293,35.7204,35.7293,1000.0
2013-10-23 10:05:00,40.23,40.26,40.22,40.25,2300.0,35.7204,35.747,35.7115,35.7381,2300.0
2013-10-23 10:10:00,40.29,40.33,40.27,40.32,2300.0,35.7737,35.8092,35.7559,35.8003,2300.0
2013-10-23 10:15:00,40.35,40.35,40.28,40.29,1700.0,35.8269,35.8269,35.7648,35.7737,1700.0
2013-10-23 10:20:00,40.32,40.32,40.25,40.26,4400.0,35.8003,35.8003,35.7381,35.747,4400.0
2013-10-23 10:25:00,40.25,40.27,40.25,40.26,3100.0,35.7381,35.7559,35.7381,35.747,3100.0
2013-10-23 10:30:00,40.25,40.31,40.24,40.31,1200.0,35.7381,35.7914,35.7293,35.7914,1200.0
2013-10-23 10:35:00,40.33,40.34,40.33,40.34,1200.0,35.8092,35.8181,35.8092,35.8181,1200.0
2013-10-23 10:40:00,40.37,40.4,40.31,40.33,3800.0,35.8447,35.8713,35.7914,35.8092,3800.0
2013-10-23 10:45:00,40.33,40.37,40.32,40.34,7800.0,35.8092,35.8447,35.8003,35.8181,7800.0
2013-10-23 10:50:00,40.31,40.31,40.23,40.26,1200.0,35.7914,35.7914,35.7204,35.747,1200.0
2013-10-23 10:55:00,40.26,40.32,40.26,40.32,4100.0,35.747,35.8003,35.747,35.8003,4100.0
2013-10-23 11:00:00,40.34,40.39,40.34,40.39,1200.0,35.8181,35.8624,35.8181,35.8624,1200.0
2013-10-23 11:05:00,40.39,40.41,40.37,40.41,2200.0,35.8624,35.8802,35.8447,35.8802,2200.0
2013-10-23 11:10:00,40.38,40.41,40.37,40.4,2200.0,35.8536,35.8802,35.8447,35.8713,2200.0
2013-10-23 11:15:00,40.4,40.41,40.4,40.41,3400.0,35.8713,35.8802,35.8713,35.8802,3400.0
2013-10-23 11:20:00,40.41,40.55,40.41,40.55,2900.0,35.8802,36.0045,35.8802,36.0045,2900.0
2013-10-23 11:25:00,40.5,40.52,40.48,40.5,1900.0,35.9601,35.9779,35.9424,35.9601,1900.0
2013-10-23 11:30:00,40.5,40.56,40.5,40.56,1400.0,35.9601,36.0134,35.9601,36.0134,1400.0
2013-10-23 11:35:00,40.56,40.57,40.53,40.53,1600.0,36.0134,36.0223,35.9868,35.9868,1600.0
2013-10-23 11:40:00,40.54,40.58,40.54,40.58,5200.0,35.9956,36.0311,35.9956,36.0311,5200.0
2013-10-23 11:45:00,40.59,40.64,40.59,40.63,5900.0,36.04,36.0844,36.04,36.0755,5900.0
2013-10-23 11:50:00,40.64,40.65,40.62,40.65,3800.0,36.0844,36.0933,36.0667,36.0933,3800.0
2013-10-23 11:55:00,40.65,40.69,40.65,40.68,1400.0,36.0933,36.1288,36.0933,36.1199,1400.0
2013-10-23 12:00:00,40.67,40.69,40.66,40.67,4100.0,36.1111,36.1288,36.1022,36.1111,4100.0
2013-10-23 12:05:00,40.66,40.67,40.62,40.67,4600.0,36.1022,36.1111,36.0667,36.1111,4600.0
2013-10-23 12:10:00,40.66,40.71,40.65,40.67,13400.0,36.1022,36.1466,36.0933,36.1111,13400.0
2013-10-23 12:15:00,40.69,40.75,40.69,40.71,6400.0,36.1288,36.1821,36.1288,36.1466,6400.0
2013-10-23 12:20:00,40.69,40.69,40.68,40.68,2800.0,36.1288,36.1288,36.1199,36.1199,2800.0
2013-10-23 12:25:00,40.66,40.68,40.66,40.66,4700.0,36.1022,36.1199,36.1022,36.1022,4700.0
2013-10-23 12:30:00,40.68,40.69,40.68,40.69,2600.0,36.1199,36.1288,36.1199,36.1288,2600.0
2013-10-23 12:35:00,40.7,40.72,40.69,40.71,3000.0,36.1377,36.1555,36.1288,36.1466,3000.0
2013-10-23 12:40:00,40.69,40.7,40.68,40.69,2600.0,36.1288,36.1377,36.1199,36.1288,2600.0
2013-10-23 12:45:00,40.69,40.69,40.66,40.66,1200.0,36.1288,36.1288,36.1022,36.1022,1200.0
2013-10-23 12:50:00,40.67,40.69,40.67,40.69,2400.0,36.1111,36.1288,36.1111,36.1288,2400.0
2013-10-23 12:55:00,40.7,40.72,40.7,40.72,2200.0,36.1377,36.1555,36.1377,36.1555,2200.0
2013-10-23 13:00:00,40.73,40.73,40.72,40.73,5900.0,36.1643,36.1643,36.1555,36.1643,5900.0
2013-10-23 13:05:00,40.71,40.79,40.71,40.76,11400.0,36.1466,36.2176,36.1466,36.191,11400.0
2013-10-23 13:10:00,40.72,40.73,40.71,40.73,3700.0,36.1555,36.1643,36.1466,36.1643,3700.0
2013-10-23 13:15:00,40.73,40.81,40.73,40.81,4800.0,36.1643,36.2354,36.1643,36.2354,4800.0
2013-10-23 13:20:00,40.81,40.82,40.78,40.78,2500.0,36.2354,36.2442,36.2087,36.2087,2500.0
2013-10-23 13:25:00,40.76,40.83,40.76,40.83,5200.0,36.191,36.2531,36.191,36.2531,5200.0
2013-10-23 13:30:00,40.83,40.85,40.79,40.8,13900.0,36.2531,36.2709,36.2176,36.2265,13900.0
2013-10-23 13:35:00,40.81,40.85,40.81,40.83,10500.0,36.2354,36.2709,36.2354,36.2531,10500.0
2013-10-23 13:40:00,40.8,40.85,40.8,40.84,3000.0,36.2265,36.2709,36.2265,36.262,3000.0
2013-10-23 13:45:00,40.82,40.85,40.82,40.85,3500.0,36.2442,36.2709,36.2442,36.2709,3500.0
2013-10-23 13:50:00,40.84,40.86,40.84,40.86,3500.0,36.262,36.2798,36.262,36.2798,3500.0
2013-10-23 13:55:00,40.88,40.94,40.88,40.92,16300.0,36.2975,36.3508,36.2975,36.333,16300.0
2013-10-23 14:00:00,40.91,40.94,40.91,40.92,8000.0,36.3242,36.3508,36.3242,36.333,8000.0
2013-10-23 14:05:00,40.92,40.97,40.92,40.96,8700.0,36.333,36.3774,36.333,36.3686,8700.0
2013-10-23 14:10:00,40.95,40.97,40.94,40.94,5300.0,36.3597,36.3774,36.3508,36.3508,5300.0
2013-10-23 14:15:00,40.95,40.97,40.94,40.94,7500.0,36.3597,36.3774,36.3508,36.3508,7500.0
2013-10-23 14:20:00,40.94,40.95,40.92,40.92,7400.0,36.3508,36.3597,36.333,36.333,7400.0
2013-10-23 14:25:00,40.92,40.98,40.92,40.98,8700.0,36.333,36.3863,36.333,36.3863,8700.0
2013-10-23 14:30:00,40.98,41.01,40.98,41.01,8400.0,36.3863,36.4129,36.3863,36.4129,8400.0
2013-10-23 14:35:00,40.99,41.0,40.94,40.94,8400.0,36.3952,36.4041,36.3508,36.3508,8400.0
2013-10-23 14:40:00,40.95,40.99,40.95,40.97,12100.0,36.3597,36.3952,36.3597,36.3774,12100.0
2013-10-23 14:45:00,40.97,41.0,40.95,40.97,11500.0,36.3774,36.4041,36.3597,36.3774,11500.0
2013-10-23 14:50:00,40.95,40.95,40.9,40.91,3200.0,36.3597,36.3597,36.3153,36.3242,3200.0
2013-10-23 14:55:00,40.9,40.95,40.89,40.93,13700.0,36.3153,36.3597,36.3064,36.3419,13700.0
2013-10-23 15:00:00,40.91,40.95,40.88,40.91,13700.0,36.3242,36.3597,36.2975,36.3242,13700.0
2013-10-23 15:05:00,40.91,40.92,40.86,40.86,6300.0,36.3242,36.333,36.2798,36.2798,6300.0
2013-10-23 15:10:00,40.86,40.88,40.84,40.84,9300.0,36.2798,36.2975,36.262,36.262,9300.0
2013-10-23 15:15:00,40.82,40.82,40.77,40.79,11700.0,36.2442,36.2442,36.1999,36.2176,11700.0
2013-10-23 15:20:00,40.78,40.8,40.75,40.78,16000.0,36.2087,36.2265,36.1821,36.2087,16000.0
2013-10-23 15:25:00,40.77,40.81,40.77,40.8,8000.0,36.1999,36.2354,36.1999,36.2265,8000.0
2013-10-23 15:30:00,40.8,40.86,40.8,40.86,10600.0,36.2265,36.2798,36.2265,36.2798,10600.0
2013-10-23 15:35:00,40.86,40.87,40.86,40.87,7800.0,36.2798,36.2886,36.2798,36.2886,7800.0
2013-10-23 15:40:00,40.87,40.87,40.86,40.87,13200.0,36.2886,36.2886,36.2798,36.2886,13200.0
2013-10-23 15:45:00,40.86,40.87,40.83,40.87,38600.0,36.2798,36.2886,36.2531,36.2886,38600.0
2013-10-23 15:50:00,40.87,40.9,40.87,40.9,27900.0,36.2886,36.3153,36.2886,36.3153,27900.0
2013-10-23 15:55:00,40.9,40.96,40.89,40.95,71800.0,36.3153,36.3686,36.3064,36.3597,71800.0
2013-10-24 09:30:00,41.1,41.27,41.1,41.22,7300.0,36.4929,36.6438,36.4929,36.5994,7300.0
2013-10-24 09:35:00,41.22,41.23,41.2,41.23,1800.0,36.5994,36.6083,36.5817,36.6083,1800.0
2013-10-24 09:40:00,41.19,41.21,41.11,41.11,7200.0,36.5728,36.5905,36.5017,36.5017,7200.0
2013-10-24 09:45:00,41.12,41.16,41.09,41.13,6700.0,36.5106,36.5461,36.484,36.5195,6700.0
2013-10-24 09:50:00,41.15,41.18,41.1,41.12,3900.0,36.5373,36.5639,36.4929,36.5106,3900.0
2013-10-24 09:55:00,41.12,41.14,41.06,41.11,5100.0,36.5106,36.5284,36.4573,36.5017,5100.0
2013-10-24 10:00:00,41.11,41.14,41.07,41.13,7800.0,36.5017,36.5284,36.4662,36.5195,7800.0
2013-10-24 10:05:00,41.14,41.22,41.1,41.22,11700.0,36.5284,36.5994,36.4929,36.5994,11700.0
2013-10-24 10:10:00,41.21,41.33,41.21,41.29,5900.0,36.5905,36.6971,36.5905,36.6616,5900.0
2013-10-24 10:15:00,41.3,41.33,41.28,41.29,4800.0,36.6704,36.6971,36.6527,36.6616,4800.0
2013-10-24 10:20:00,41.33,41.39,41.3,41.36,4300.0,36.6971,36.7504,36.6704,36.7237,4300.0
2013-10-24 10:25:00,41.34,41.35,41.25,41.3,34800.0,36.706,36.7148,36.626,36.6704,34800.0
2013-10-24 10:30:00,41.32,41.37,41.23,41.26,33900.0,36.6882,36.7326,36.6083,36.6349,33900.0
2013-10-24 10:35:00,41.27,41.36,41.27,41.27,11800.0,36.6438,36.7237,36.6438,36.6438,11800.0
2013-10-24 10:40:00,41.27,41.35,41.27,41.35,4300.0,36.6438,36.7148,36.6438,36.7148,4300.0
2013-10-24 10:45:00,41.32,41.36,41.32,41.35,1900.0,36.6882,36.7237,36.6882,36.7148,1900.0
2013-10-24 10:50:00,41.35,41.35,41.26,41.29,3800.0,36.7148,36.7148,36.6349,36.6616,3800.0
2013-10-24 10:55:00,41.29,41.38,41.29,41.37,2100.0,36.6616,36.7415,36.6616,36.7326,2100.0
2013-10-24 11:00:00,41.39,41.39,41.34,41.34,4800.0,36.7504,36.7504,36.706,36.706,4800.0
2013-10-24 11:05:00,41.33,41.42,41.33,41.41,4900.0,36.6971,36.777,36.6971,36.7681,4900.0
2013-10-24 11:10:00,41.41,41.43,41.41,41.42,3200.0,36.7681,36.7859,36.7681,36.777,3200.0
2013-10-24 11:15:00,41.42,41.43,41.36,41.38,4400.0,36.777,36.7859,36.7237,36.7415,4400.0
2013-10-24 11:20:00,41.39,41.43,41.38,41.41,4800.0,36.7504,36.7859,36.7415,36.7681,4800.0
2013-10-24 11:25:00,41.4,41.45,41.4,41.42,5100.0,36.7592,36.8036,36.7592,36.777,5100.0
2013-10-24 11:30:00,41.42,41.42,41.34,41.35,5800.0,36.777,36.777,36.706,36.7148,5800.0
2013-10-24 11:35:00,41.37,41.38,41.34,41.34,2100.0,36.7326,36.7415,36.706,36.706,2100.0
2013-10-24 11:40:00,41.36,41.36,41.35,41.36,1300.0,36.7237,36.7237,36.7148,36.7237,1300.0
2013-10-24 11:45:00,41.36,41.4,41.36,41.39,2400.0,36.7237,36.7592,36.7237,36.7504,2400.0
2013-10-24 11:50:00,41.39,41.43,41.39,41.41,3500.0,36.7504,36.7859,36.7504,36.7681,3500.0
2013-10-24 11:55:00,41.4,41.41,41.38,41.39,7000.0,36.7592,36.7681,36.7415,36.7504,7000.0
2013-10-24 12:00:00,41.38,41.41,41.38,41.4,4700.0,36.7415,36.7681,36.7415,36.7592,4700.0
2013-10-24 12:05:00,41.36,41.38,41.35,41.36,2800.0,36.7237,36.7415,36.7148,36.7237,2800.0
2013-10-24 12:10:00,41.36,41.37,41.36,41.36,600.0,36.7237,36.7326,36.7237,36.7237,600.0
2013-10-24 12:15:00,41.37,41.38,41.35,41.35,6900.0,36.7326,36.7415,36.7148,36.7148,6900.0
2013-10-24 12:20:00,41.34,41.39,41.34,41.39,3400.0,36.706,36.7504,36.706,36.7504,3400.0
2013-10-24 12:25:00,41.4,41.41,41.37,41.37,1300.0,36.7592,36.7681,36.7326,36.7326,1300.0
2013-10-24 12:30:00,41.37,41.38,41.35,41.35,4000.0,36.7326,36.7415,36.7148,36.7148,4000.0
2013-10-24 12:35:00,41.33,41.35,41.32,41.35,2700.0,36.6971,36.7148,36.6882,36.7148,2700.0
2013-10-24 12:40:00,41.34,41.37,41.34,41.37,2200.0,36.706,36.7326,36.706,36.7326,2200.0
2013-10-24 12:45:00,41.37,41.43,41.37,41.41,5800.0,36.7326,36.7859,36.7326,36.7681,5800.0
2013-10-24 12:50:00,41.41,41.42,41.41,41.42,1500.0,36.7681,36.777,36.7681,36.777,1500.0
2013-10-24 12:55:00,41.42,41.48,41.41,41.48,4900.0,36.777,36.8303,36.7681,36.8303,4900.0
2013-10-24 13:00:00,41.48,41.48,41.46,41.47,4300.0,36.8303,36.8303,36.8125,36.8214,4300.0
2013-10-24 13:05:00,41.47,41.47,41.44,41.44,2500.0,36.8214,36.8214,36.7947,36.7947,2500.0
2013-10-24 13:10:00,41.44,41.44,41.42,41.42,3100.0,36.7947,36.7947,36.777,36.777,3100.0
2013-10-24 13:15:00,41.4,41.4,41.38,41.39,2000.0,36.7592,36.7592,36.7415,36.7504,2000.0
2013-10-24 13:20:00,41.39,41.45,41.38,41.44,6100.0,36.7504,36.8036,36.7415,36.7947,6100.0
2013-10-24 13:25:00,41.44,41.45,41.44,41.45,1500.0,36.7947,36.8036,36.7947,36.8036,1500.0
2013-10-24 13:30:00,41.44,41.45,41.42,41.43,2500.0,36.7947,36.8036,36.777,36.7859,2500.0
2013-10-24 13:35:00,41.42,41.42,41.38,41.38,3300.0,36.777,36.777,36.7415,36.7415,3300.0
2013-10-24 13:40:00,41.39,41.43,41.39,41.43,2000.0,36.7504,36.7859,36.7504,36.7859,2000.0
2013-10-24 13:45:00,41.43,41.44,41.41,41.44,4400.0,36.7859,36.7947,36.7681,36.7947,4400.0
2013-10-24 13:50:00,41.43,41.43,41.42,41.42,1900.0,36.7859,36.7859,36.777,36.777,1900.0
2013-10-24 13:55:00,41.43,41.44,41.42,41.42,4800.0,36.7859,36.7947,36.777,36.777,4800.0
2013-10-24 14:00:00,41.43,41.44,41.43,41.43,1500.0,36.7859,36.7947,36.7859,36.7859,1500.0
2013-10-24 14:05:00,41.44,41.46,41.43,41.44,4000.0,36.7947,36.8125,36.7859,36.7947,4000.0
2013-10-24 14:10:00,41.43,41.47,41.43,41.47,3200.0,36.7859,36.8214,36.7859,36.8214,3200.0
2013-10-24 14:15:00,41.46,41.48,41.46,41.48,3900.0,36.8125,36.8303,36.8125,36.8303,3900.0
2013-10-24 14:20:00,41.48,41.48,41.47,41.48,3100.0,36.8303,36.8303,36.8214,36.8303,3100.0
2013-10-24 14:25:00,41.47,41.53,41.47,41.51,11400.0,36.8214,36.8747,36.8214,36.8569,11400.0
2013-10-24 14:30:00,41.5,41.53,41.5,41.52,4000.0,36.848,36.8747,36.848,36.8658,4000.0
2013-10-24 14:35:00,41.52,41.53,41.52,41.53,3100.0,36.8658,36.8747,36.8658,36.8747,3100.0
2013-10-24 14:40:00,41.52,41.55,41.52,41.55,2900.0,36.8658,36.8924,36.8658,36.8924,2900.0
2013-10-24 14:45:00,41.55,41.57,41.54,41.57,5400.0,36.8924,36.9102,36.8835,36.9102,5400.0
2013-10-24 14:50:00,41.56,41.57,41.55,41.55,2000.0,36.9013,36.9102,36.8924,36.8924,2000.0
2013-10-24 14:55:00,41.55,41.57,41.55,41.57,5300.0,36.8924,36.9102,36.8924,36.9102,5300.0
2013-10-24 15:00:00,41.56,41.57,41.55,41.55,5400.0,36.9013,36.9102,36.8924,36.8924,5400.0
2013-10-24 15:05:00,41.55,41.55,41.54,41.55,5000.0,36.8924,36.8924,36.8835,36.8924,5000.0
2013-10-24 15:10:00,41.54,41.55,41.54,41.55,4500.0,36.8835,36.8924,36.8835,36.8924,4500.0
2013-10-24 15:15:00,41.55,41.55,41.49,41.49,7800.0,36.8924,36.8924,36.8391,36.8391,7800.0
2013-10-24 15:20:00,41.49,41.51,41.47,41.48,8500.0,36.8391,36.8569,36.8214,36.8303,8500.0
2013-10-24 15:25:00,41.49,41.49,41.39,41.4,11400.0,36.8391,36.8391,36.7504,36.7592,11400.0
2013-10-24 15:30:00,41.4,41.4,41.34,41.36,12700.0,36.7592,36.7592,36.706,36.7237,12700.0
2013-10-24 15:35:00,41.37,41.39,41.36,41.38,6400.0,36.7326,36.7504,36.7237,36.7415,6400.0
2013-10-24 15:40:00,41.38,41.38,41.37,41.38,8200.0,36.7415,36.7415,36.7326,36.7415,8200.0
2013-10-24 15:45:00,41.38,41.45,41.38,41.45,19900.0,36.7415,36.8036,36.7415,36.8036,19900.0
2013-10-24 15:50:00,41.45,41.48,41.45,41.48,20000.0,36.8036,36.8303,36.8036,36.8303,20000.0
2013-10-24 15:55:00,41.48,41.48,41.32,41.32,77300.0,36.8303,36.8303,36.6882,36.6882,77300.0
2013-10-25 09:30:00,41.3,41.41,41.3,41.35,4200.0,36.6704,36.7681,36.6704,36.7148,4200.0
2013-10-25 09:35:00,41.3,41.3,41.28,41.3,600.0,36.6704,36.6704,36.6527,36.6704,600.0
2013-10-25 09:40:00,41.3,41.46,41.3,41.46,2200.0,36.6704,36.8125,36.6704,36.8125,2200.0
2013-10-25 09:45:00,41.42,41.42,41.32,41.35,900.0,36.777,36.777,36.6882,36.7148,900.0
2013-10-25 09:50:00,41.36,41.51,41.36,41.45,4400.0,36.7237,36.8569,36.7237,36.8036,4400.0
2013-10-25 09:55:00,41.45,41.45,41.36,41.4,7800.0,36.8036,36.8036,36.7237,36.7592,7800.0
2013-10-25 10:00:00,41.46,41.46,41.42,41.42,1100.0,36.8125,36.8125,36.777,36.777,1100.0
2013-10-25 10:05:00,41.41,41.41,41.38,41.38,2000.0,36.7681,36.7681,36.7415,36.7415,2000.0
2013-10-25 10:10:00,41.38,41.39,41.34,41.39,6200.0,36.7415,36.7504,36.706,36.7504,6200.0
2013-10-25 10:15:00,41.38,41.39,41.37,41.39,2000.0,36.7415,36.7504,36.7326,36.7504,2000.0
2013-10-25 10:20:00,41.4,41.4,41.39,41.4,3600.0,36.7592,36.7592,36.7504,36.7592,3600.0
2013-10-25 10:25:00,41.4,41.44,41.38,41.4,5100.0,36.7592,36.7947,36.7415,36.7592,5100.0
2013-10-25 10:30:00,41.42,41.45,41.42,41.44,4000.0,36.777,36.8036,36.777,36.7947,4000.0
2013-10-25 10:35:00,41.47,41.48,41.45,41.45,1300.0,36.8214,36.8303,36.8036,36.8036,1300.0
2013-10-25 10:40:00,41.47,41.57,41.45,41.54,22100.0,36.8214,36.9102,36.8036,36.8835,22100.0
2013-10-25 10:45:00,41.53,41.56,41.5,41.56,2000.0,36.8747,36.9013,36.848,36.9013,2000.0
2013-10-25 10:50:00,41.6,41.63,41.58,41.6,2200.0,36.9368,36.9634,36.9191,36.9368,2200.0
2013-10-25 10:55:00,41.59,41.6,41.59,41.59,2200.0,36.9279,36.9368,36.9279,36.9279,2200.0
2013-10-25 11:00:00,41.6,41.6,41.53,41.56,10400.0,36.9368,36.9368,36.8747,36.9013,10400.0
2013-10-25 11:05:00,41.56,41.6,41.56,41.58,1000.0,36.9013,36.9368,36.9013,36.9191,1000.0
2013-10-25 11:10:00,41.56,41.62,41.56,41.62,2200.0,36.9013,36.9546,36.9013,36.9546,2200.0
2013-10-25 11:15:00,41.6,41.6,41.55,41.56,800.0,36.9368,36.9368,36.8924,36.9013,800.0
2013-10-25 11:20:00,41.57,41.6,41.55,41.56,2400.0,36.9102,36.9368,36.8924,36.9013,2400.0
2013-10-25 11:25:00,41.56,41.6,41.56,41.58,1500.0,36.9013,36.9368,36.9013,36.9191,1500.0
2013-10-25 11:30:00,41.6,41.62,41.59,41.59,1700.0,36.9368,36.9546,36.9279,36.9279,1700.0
2013-10-25 11:35:00,41.58,41.58,41.53,41.55,2300.0,36.9191,36.9191,36.8747,36.8924,2300.0
2013-10-25 11:40:00,41.55,41.56,41.54,41.54,900.0,36.8924,36.9013,36.8835,36.8835,900.0
2013-10-25 11:45:00,41.54,41.56,41.52,41.56,1500.0,36.8835,36.9013,36.8658,36.9013,1500.0
2013-10-25 11:50:00,41.54,41.55,41.53,41.54,2000.0,36.8835,36.8924,36.8747,36.8835,2000.0
2013-10-25 11:55:00,41.54,41.57,41.54,41.57,1300.0,36.8835,36.9102,36.8835,36.9102,1300.0
2013-10-25 12:00:00,41.55,41.57,41.51,41.52,2600.0,36.8924,36.9102,36.8569,36.8658,2600.0
2013-10-25 12:05:00,41.52,41.52,41.46,41.51,1500.0,36.8658,36.8658,36.8125,36.8569,1500.0
2013-10-25 12:10:00,41.52,41.52,41.46,41.47,600.0,36.8658,36.8658,36.8125,36.8214,600.0
2013-10-25 12:15:00,41.45,41.49,41.45,41.49,1300.0,36.8036,36.8391,36.8036,36.8391,1300.0
2013-10-25 12:20:00,41.46,41.46,41.43,41.45,1400.0,36.8125,36.8125,36.7859,36.8036,1400.0
2013-10-25 12:25:00,41.43,41.46,41.43,41.46,500.0,36.7859,36.8125,36.7859,36.8125,500.0
2013-10-25 12:30:00,41.48,41.48,41.45,41.48,700.0,36.8303,36.8303,36.8036,36.8303,700.0
2013-10-25 12:35:00,41.47,41.5,41.47,41.5,2000.0,36.8214,36.848,36.8214,36.848,2000.0
2013-10-25 12:40:00,41.47,41.51,41.47,41.5,1200.0,36.8214,36.8569,36.8214,36.848,1200.0
2013-10-25 12:45:00,41.5,41.53,41.5,41.52,900.0,36.848,36.8747,36.848,36.8658,900.0
2013-10-25 12:50:00,41.52,41.53,41.49,41.5,2700.0,36.8658,36.8747,36.8391,36.848,2700.0
2013-10-25 12:55:00,41.48,41.49,41.42,41.43,700.0,36.8303,36.8391,36.777,36.7859,700.0
2013-10-25 13:00:00,41.44,41.46,41.44,41.46,800.0,36.7947,36.8125,36.7947,36.8125,800.0
2013-10-25 13:05:00,41.46,41.48,41.44,41.44,1600.0,36.8125,36.8303,36.7947,36.7947,1600.0
2013-10-25 13:10:00,41.41,41.41,41.41,41.41,500.0,36.7681,36.7681,36.7681,36.7681,500.0
2013-10-25 13:15:00,41.41,41.46,41.41,41.43,3800.0,36.7681,36.8125,36.7681,36.7859,3800.0
2013-10-25 13:20:00,41.41,41.41,41.38,41.39,1300.0,36.7681,36.7681,36.7415,36.7504,1300.0
2013-10-25 13:25:00,41.39,41.4,41.37,41.37,800.0,36.7504,36.7592,36.7326,36.7326,800.0
2013-10-25 13:30:00,41.37,41.37,41.35,41.35,1200.0,36.7326,36.7326,36.7148,36.7148,1200.0
2013-10-25 13:35:00,41.33,41.34,41.33,41.34,500.0,36.6971,36.706,36.6971,36.706,500.0
2013-10-25 13:40:00,41.36,41.4,41.36,41.37,400.0,36.7237,36.7592,36.7237,36.7326,400.0
2013-10-25 13:45:00,41.37,41.37,41.35,41.35,800.0,36.7326,36.7326,36.7148,36.7148,800.0
2013-10-25 13:50:00,41.35,41.35,41.35,41.35,1000.0,36.7148,36.7148,36.7148,36.7148,1000.0
2013-10-25 13:55:00,41.36,41.36,41.35,41.35,1000.0,36.7237,36.7237,36.7148,36.7148,1000.0
2013-10-25 14:00:00,41.33,41.35,41.32,41.35,700.0,36.6971,36.7148,36.6882,36.7148,700.0
2013-10-25 14:05:00,41.34,41.42,41.32,41.35,5300.0,36.706,36.777,36.6882,36.7148,5300.0
2013-10-25 14:10:00,41.34,41.38,41.31,41.38,1900.0,36.706,36.7415,36.6793,36.7415,1900.0
2013-10-25 14:15:00,41.38,41.38,41.36,41.38,1500.0,36.7415,36.7415,36.7237,36.7415,1500.0
2013-10-25 14:20:00,41.38,41.38,41.38,41.38,300.0,36.7415,36.7415,36.7415,36.7415,300.0
2013-10-25 14:25:00,41.39,41.41,41.38,41.41,800.0,36.7504,36.7681,36.7415,36.7681,800.0
2013-10-25 14:30:00,41.4,41.4,41.35,41.36,1700.0,36.7592,36.7592,36.7148,36.7237,1700.0
2013-10-25 14:35:00,41.36,41.36,41.34,41.34,1000.0,36.7237,36.7237,36.706,36.706,1000.0
2013-10-25 14:40:00,41.35,41.37,41.35,41.35,1100.0,36.7148,36.7326,36.7148,36.7148,1100.0
2013-10-25 14:45:00,41.35,41.37,41.34,41.35,1800.0,36.7148,36.7326,36.706,36.7148,1800.0
2013-10-25 14:50:00,41.34,41.34,41.32,41.32,700.0,36.706,36.706,36.6882,36.6882,700.0
2013-10-25 14:55:00,41.32,41.32,41.32,41.32,600.0,36.6882,36.6882,36.6882,36.6882,600.0
2013-10-25 15:00:00,41.32,41.33,41.28,41.29,5400.0,36.6882,36.6971,36.6527,36.6616,5400.0
2013-10-25 15:05:00,41.29,41.29,41.29,41.29,1200.0,36.6616,36.6616,36.6616,36.6616,1200.0
2013-10-25 15:10:00,41.3,41.33,41.3,41.33,2100.0,36.6704,36.6971,36.6704,36.6971,2100.0
2013-10-25 15:15:00,41.33,41.34,41.32,41.34,3500.0,36.6971,36.706,36.6882,36.706,3500.0
2013-10-25 15:20:00,41.33,41.35,41.32,41.35,5300.0,36.6971,36.7148,36.6882,36.7148,5300.0
2013-10-25 15:25:00,41.35,41.35,41.32,41.33,2500.0,36.7148,36.7148,36.6882,36.6971,2500.0
2013-10-25 15:30:00,41.33,41.34,41.32,41.33,4800.0,36.6971,36.706,36.6882,36.6971,4800.0
2013-10-25 15:35:00,41.32,41.33,41.31,41.31,2800.0,36.6882,36.6971,36.6793,36.6793,2800.0
2013-10-25 15:40:00,41.32,41.36,41.3,41.36,7100.0,36.6882,36.7237,36.6704,36.7237,7100.0
2013-10-25 15:45:00,41.35,41.38,41.33,41.37,7400.0,36.7148,36.7415,36.6971,36.7326,7400.0
2013-10-25 15:50:00,41.37,41.39,41.35,41.37,11800.0,36.7326,36.7504,36.7148,36.7326,11800.0
2013-10-25 15:55:00,41.37,41.38,41.34,41.38,26200.0,36.7326,36.7415,36.706,36.7415,26200.0
2013-10-28 09:30:00,41.49,41.49,41.26,41.31,4200.0,36.8391,36.8391,36.6349,36.6793,4200.0
2013-10-28 09:35:00,41.23,41.38,41.23,41.38,1600.0,36.6083,36.7415,36.6083,36.7415,1600.0
2013-10-28 09:40:00,41.36,41.49,41.36,41.44,900.0,36.7237,36.8391,36.7237,36.7947,900.0
2013-10-28 09:45:00,41.44,41.44,41.4,41.41,49800.0,36.7947,36.7947,36.7592,36.7681,49800.0
2013-10-28 09:50:00,41.4,41.41,41.38,41.39,1400.0,36.7592,36.7681,36.7415,36.7504,1400.0
2013-10-28 09:55:00,41.41,41.43,41.4,41.42,700.0,36.7681,36.7859,36.7592,36.777,700.0
2013-10-28 10:00:00,41.38,41.45,41.38,41.45,6800.0,36.7415,36.8036,36.7415,36.8036,6800.0
2013-10-28 10:05:00,41.45,41.47,41.43,41.47,800.0,36.8036,36.8214,36.7859,36.8214,800.0
2013-10-28 10:10:00,41.45,41.57,41.45,41.57,1600.0,36.8036,36.9102,36.8036,36.9102,1600.0
2013-10-28 10:15:00,41.57,41.61,41.56,41.58,2500.0,36.9102,36.9457,36.9013,36.9191,2500.0
2013-10-28 10:20:00,41.58,41.6,41.57,41.59,2200.0,36.9191,36.9368,36.9102,36.9279,2200.0
2013-10-28 10:25:00,41.6,41.61,41.56,41.61,600.0,36.9368,36.9457,36.9013,36.9457,600.0
2013-10-28 10:30:00,41.56,41.56,41.54,41.56,2400.0,36.9013,36.9013,36.8835,36.9013,2400.0
2013-10-28 10:35:00,41.56,41.64,41.56,41.59,5500.0,36.9013,36.9723,36.9013,36.9279,5500.0
2013-10-28 10:40:00,41.59,41.64,41.56,41.6,6900.0,36.9279,36.9723,36.9013,36.9368,6900.0
2013-10-28 10:45:00,41.59,41.63,41.57,41.59,11700.0,36.9279,36.9634,36.9102,36.9279,11700.0
2013-10-28 10:50:00,41.6,41.6,41.52,41.52,3000.0,36.9368,36.9368,36.8658,36.8658,3000.0
2013-10-28 10:55:00,41.52,41.55,41.52,41.55,8400.0,36.8658,36.8924,36.8658,36.8924,8400.0
2013-10-28 11:00:00,41.55,41.63,41.55,41.62,6500.0,36.8924,36.9634,36.8924,36.9546,6500.0
2013-10-28 11:05:00,41.62,41.63,41.6,41.61,5200.0,36.9546,36.9634,36.9368,36.9457,5200.0
2013-10-28 11:10:00,41.62,41.66,41.62,41.66,2400.0,36.9546,36.9901,36.9546,36.9901,2400.0
2013-10-28 11:15:00,41.67,41.67,41.63,41.64,3100.0,36.999,36.999,36.9634,36.9723,3100.0
2013-10-28 11:20:00,41.63,41.65,41.59,41.61,4100.0,36.9634,36.9812,36.9279,36.9457,4100.0
2013-10-28 11:25:00,41.62,41.69,41.61,41.69,3600.0,36.9546,37.0167,36.9457,37.0167,3600.0
2013-10-28 11:30:00,41.66,41.69,41.66,41.67,1500.0,36.9901,37.0167,36.9901,36.999,1500.0
2013-10-28 11:35:00,41.69,41.69,41.64,41.64,1900.0,37.0167,37.0167,36.9723,36.9723,1900.0
2013-10-28 11:40:00,41.64,41.65,41.58,41.59,6200.0,36.9723,36.9812,36.9191,36.9279,6200.0
2013-10-28 11:45:00,41.59,41.61,41.54,41.56,4900.0,36.9279,36.9457,36.8835,36.9013,4900.0
2013-10-28 11:50:00,41.53,41.6,41.52,41.6,2000.0,36.8747,36.9368,36.8658,36.9368,2000.0
2013-10-28 11:55:00,41.6,41.64,41.6,41.64,1500.0,36.9368,36.9723,36.9368,36.9723,1500.0
2013-10-28 12:00:00,41.62,41.62,41.52,41.52,1400.0,36.9546,36.9546,36.8658,36.8658,1400.0
2013-10-28 12:05:00,41.5,41.51,41.5,41.5,1700.0,36.848,36.8569,36.848,36.848,1700.0
2013-10-28 12:10:00,41.51,41.6,41.51,41.59,2400.0,36.8569,36.9368,36.8569,36.9279,2400.0
2013-10-28 12:15:00,41.59,41.6,41.59,41.59,500.0,36.9279,36.9368,36.9279,36.9279,500.0
2013-10-28 12:20:00,41.58,41.58,41.54,41.54,900.0,36.9191,36.9191,36.8835,36.8835,900.0
2013-10-28 12:25:00,41.53,41.53,41.5,41.5,1700.0,36.8747,36.8747,36.848,36.848,1700.0
2013-10-28 12:30:00,41.52,41.53,41.51,41.51,1100.0,36.8658,36.8747,36.8569,36.8569,1100.0
2013-10-28 12:35:00,41.48,41.49,41.46,41.49,1400.0,36.8303,36.8391,36.8125,36.8391,1400.0
2013-10-28 12:40:00,41.46,41.54,41.46,41.53,4000.0,36.8125,36.8835,36.8125,36.8747,4000.0
2013-10-28 12:45:00,41.52,41.53,41.51,41.53,900.0,36.8658,36.8747,36.8569,36.8747,900.0
2013-10-28 12:50:00,41.52,41.53,41.45,41.45,2300.0,36.8658,36.8747,36.8036,36.8036,2300.0
2013-10-28 12:55:00,41.47,41.48,41.44,41.46,3100.0,36.8214,36.8303,36.7947,36.8125,3100.0
2013-10-28 13:00:00,41.45,41.52,41.45,41.52,1600.0,36.8036,36.8658,36.8036,36.8658,1600.0
2013-10-28 13:05:00,41.52,41.52,41.47,41.47,2000.0,36.8658,36.8658,36.8214,36.8214,2000.0
2013-10-28 13:10:00,41.44,41.46,41.44,41.44,1000.0,36.7947,36.8125,36.7947,36.7947,1000.0
2013-10-28 13:15:00,41.44,41.45,41.4,41.43,3100.0,36.7947,36.8036,36.7592,36.7859,3100.0
2013-10-28 13:20:00,41.43,41.47,41.42,41.47,2200.0,36.7859,36.8214,36.777,36.8214,2200.0
2013-10-28 13:25:00,41.46,41.46,41.44,41.45,400.0,36.8125,36.8125,36.7947,36.8036,400.0
2013-10-28 13:30:00,41.44,41.44,41.42,41.42,1300.0,36.7947,36.7947,36.777,36.777,1300.0
2013-10-28 13:35:00,41.43,41.43,41.41,41.41,1300.0,36.7859,36.7859,36.7681,36.7681,1300.0
2013-10-28 13:40:00,41.41,41.43,41.41,41.42,1900.0,36.7681,36.7859,36.7681,36.777,1900.0
2013-10-28 13:45:00,41.41,41.43,41.39,41.42,5600.0,36.7681,36.7859,36.7504,36.777,5600.0
2013-10-28 13:50:00,41.42,41.42,41.41,41.41,900.0,36.777,36.777,36.7681,36.7681,900.0
2013-10-28 13:55:00,41.4,41.41,41.36,41.36,1700.0,36.7592,36.7681,36.7237,36.7237,1700.0
2013-10-28 14:00:00,41.38,41.38,41.38,41.38,700.0,36.7415,36.7415,36.7415,36.7415,700.0
2013-10-28 14:05:00,41.39,41.48,41.39,41.48,3100.0,36.7504,36.8303,36.7504,36.8303,3100.0
2013-10-28 14:10:00,41.47,41.47,41.45,41.45,1300.0,36.8214,36.8214,36.8036,36.8036,1300.0
2013-10-28 14:15:00,41.48,41.48,41.46,41.48,1800.0,36.8303,36.8303,36.8125,36.8303,1800.0
2013-10-28 14:20:00,41.49,41.49,41.45,41.47,2100.0,36.8391,36.8391,36.8036,36.8214,2100.0
2013-10-28 14:25:00,41.48,41.5,41.48,41.48,1000.0,36.8303,36.848,36.8303,36.8303,1000.0
2013-10-28 14:30:00,41.48,41.48,41.45,41.45,1400.0,36.8303,36.8303,36.8036,36.8036,1400.0
2013-10-28 14:35:00,41.43,41.47,41.43,41.47,3000.0,36.7859,36.8214,36.7859,36.8214,3000.0
2013-10-28 14:40:00,41.47,41.49,41.47,41.48,2900.0,36.8214,36.8391,36.8214,36.8303,2900.0
2013-10-28 14:45:00,41.48,41.48,41.42,41.42,2600.0,36.8303,36.8303,36.777,36.777,2600.0
2013-10-28 14:50:00,41.44,41.46,41.44,41.46,1800.0,36.7947,36.8125,36.7947,36.8125,1800.0
2013-10-28 14:55:00,41.47,41.48,41.47,41.48,1300.0,36.8214,36.8303,36.8214,36.8303,1300.0
2013-10-28 15:00:00,41.47,41.47,41.44,41.44,1300.0,36.8214,36.8214,36.7947,36.7947,1300.0
2013-10-28 15:05:00,41.44,41.45,41.42,41.42,3200.0,36.7947,36.8036,36.777,36.777,3200.0
2013-10-28 15:10:00,41.42,41.43,41.39,41.39,3800.0,36.777,36.7859,36.7504,36.7504,3800.0
2013-10-28 15:15:00,41.39,41.41,41.37,41.37,7400.0,36.7504,36.7681,36.7326,36.7326,7400.0
2013-10-28 15:20:00,41.38,41.38,41.37,41.38,4600.0,36.7415,36.7415,36.7326,36.7415,4600.0
2013-10-28 15:25:00,41.37,41.37,41.36,41.36,3000.0,36.7326,36.7326,36.7237,36.7237,3000.0
2013-10-28 15:30:00,41.36,41.38,41.36,41.36,4200.0,36.7237,36.7415,36.7237,36.7237,4200.0
2013-10-28 15:35:00,41.36,41.36,41.34,41.34,3800.0,36.7237,36.7237,36.706,36.706,3800.0
2013-10-28 15:40:00,41.34,41.37,41.34,41.36,5700.0,36.706,36.7326,36.706,36.7237,5700.0
2013-10-28 15:45:00,41.35,41.35,41.3,41.3,35700.0,36.7148,36.7148,36.6704,36.6704,35700.0
2013-10-28 15:50:00,41.3,41.35,41.3,41.33,9500.0,36.6704,36.7148,36.6704,36.6971,9500.0
2013-10-28 15:55:00,41.32,41.39,41.29,41.36,79700.0,36.6882,36.7504,36.6616,36.7237,79700.0
2013-10-29 09:30:00,41.54,41.81,41.43,41.69,7000.0,36.8835,37.1233,36.7859,37.0167,7000.0
2013-10-29 09:35:00,41.7,41.75,41.56,41.6,42400.0,37.0256,37.07,36.9013,36.9368,42400.0
2013-10-29 09:40:00,41.59,41.8,41.59,41.73,50500.0,36.9279,37.1144,36.9279,37.0522,50500.0
2013-10-29 09:45:00,41.73,41.78,41.73,41.78,4600.0,37.0522,37.0966,37.0522,37.0966,4600.0
2013-10-29 09:50:00,41.78,41.8,41.66,41.68,5900.0,37.0966,37.1144,36.9901,37.0078,5900.0
2013-10-29 09:55:00,41.67,41.79,41.65,41.78,9400.0,36.999,37.1055,36.9812,37.0966,9400.0
2013-10-29 10:00:00,41.73,41.77,41.65,41.65,52200.0,37.0522,37.0878,36.9812,36.9812,52200.0
2013-10-29 10:05:00,41.65,41.66,41.58,41.66,4800.0,36.9812,36.9901,36.9191,36.9901,4800.0
2013-10-29 10:10:00,41.63,41.7,41.63,41.7,1500.0,36.9634,37.0256,36.9634,37.0256,1500.0
2013-10-29 10:15:00,41.69,41.76,41.69,41.71,3800.0,37.0167,37.0789,37.0167,37.0345,3800.0
2013-10-29 10:20:00,41.71,41.71,41.65,41.7,4300.0,37.0345,37.0345,36.9812,37.0256,4300.0
2013-10-29 10:25:00,41.69,41.72,41.65,41.71,9100.0,37.0167,37.0434,36.9812,37.0345,9100.0
2013-10-29 10:30:00,41.74,41.74,41.68,41.69,3300.0,37.0611,37.0611,37.0078,37.0167,3300.0
2013-10-29 10:35:00,41.69,41.76,41.69,41.75,1800.0,37.0167,37.0789,37.0167,37.07,1800.0
2013-10-29 10:40:00,41.72,41.72,41.68,41.72,4100.0,37.0434,37.0434,37.0078,37.0434,4100.0
2013-10-29 10:45:00,41.72,41.75,41.72,41.73,3100.0,37.0434,37.07,37.0434,37.0522,3100.0
2013-10-29 10:50:00,41.7,41.7,41.66,41.66,2700.0,37.0256,37.0256,36.9901,36.9901,2700.0
2013-10-29 10:55:00,41.67,41.67,41.65,41.66,700.0,36.999,36.999,36.9812,36.9901,700.0
2013-10-29 11:00:00,41.67,41.69,41.66,41.69,2500.0,36.999,37.0167,36.9901,37.0167,2500.0
2013-10-29 11:05:00,41.69,41.69,41.65,41.66,2900.0,37.0167,37.0167,36.9812,36.9901,2900.0
2013-10-29 11:10:00,41.68,41.69,41.67,41.69,1500.0,37.0078,37.0167,36.999,37.0167,1500.0
2013-10-29 11:15:00,41.7,41.72,41.67,41.67,3500.0,37.0256,37.0434,36.999,36.999,3500.0
2013-10-29 11:20:00,41.68,41.72,41.68,41.72,1200.0,37.0078,37.0434,37.0078,37.0434,1200.0
2013-10-29 11:25:00,41.73,41.73,41.71,41.71,2100.0,37.0522,37.0522,37.0345,37.0345,2100.0
2013-10-29 11:30:00,41.71,41.75,41.68,41.71,5400.0,37.0345,37.07,37.0078,37.0345,5400.0
2013-10-29 11:35:00,41.7,41.72,41.68,41.7,2100.0,37.0256,37.0434,37.0078,37.0256,2100.0
2013-10-29 11:40:00,41.7,41.74,41.7,41.74,1300.0,37.0256,37.0611,37.0256,37.0611,1300.0
2013-10-29 11:45:00,41.74,41.75,41.71,41.71,1800.0,37.0611,37.07,37.0345,37.0345,1800.0
2013-10-29 11:50:00,41.7,41.78,41.7,41.75,1700.0,37.0256,37.0966,37.0256,37.07,1700.0
2013-10-29 11:55:00,41.77,41.78,41.69,41.69,3200.0,37.0878,37.0966,37.0167,37.0167,3200.0
2013-10-29 12:00:00,41.69,41.75,41.69,41.75,1300.0,37.0167,37.07,37.0167,37.07,1300.0
2013-10-29 12:05:00,41.76,41.76,41.76,41.76,500.0,37.0789,37.0789,37.0789,37.0789,500.0
2013-10-29 12:10:00,41.78,41.78,41.75,41.75,2600.0,37.0966,37.0966,37.07,37.07,2600.0
2013-10-29 12:15:00,41.75,41.77,41.74,41.77,1300.0,37.07,37.0878,37.0611,37.0878,1300.0
2013-10-29 12:20:00,41.77,41.83,41.77,41.82,4700.0,37.0878,37.141,37.0878,37.1322,4700.0
2013-10-29 12:25:00,41.82,41.87,41.82,41.86,7100.0,37.1322,37.1765,37.1322,37.1677,7100.0
2013-10-29 12:30:00,41.84,41.87,41.83,41.84,6200.0,37.1499,37.1765,37.141,37.1499,6200.0
2013-10-29 12:35:00,41.85,41.85,41.84,41.84,200.0,37.1588,37.1588,37.1499,37.1499,200.0
2013-10-29 12:40:00,41.83,41.84,41.82,41.82,1800.0,37.141,37.1499,37.1322,37.1322,1800.0
2013-10-29 12:45:00,41.8,41.84,41.8,41.82,3000.0,37.1144,37.1499,37.1144,37.1322,3000.0
2013-10-29 12:50:00,41.81,41.82,41.81,41.82,1500.0,37.1233,37.1322,37.1233,37.1322,1500.0
2013-10-29 12:55:00,41.83,41.84,41.8,41.81,3000.0,37.141,37.1499,37.1144,37.1233,3000.0
2013-10-29 13:00:00,41.82,41.83,41.82,41.82,3900.0,37.1322,37.141,37.1322,37.1322,3900.0
2013-10-29 13:05:00,41.83,41.83,41.79,41.8,6400.0,37.141,37.141,37.1055,37.1144,6400.0
2013-10-29 13:10:00,41.79,41.79,41.76,41.76,900.0,37.1055,37.1055,37.0789,37.0789,900.0
2013-10-29 13:15:00,41.75,41.75,41.73,41.74,5400.0,37.07,37.07,37.0522,37.0611,5400.0
2013-10-29 13:20:00,41.74,41.74,41.66,41.68,4500.0,37.0611,37.0611,36.9901,37.0078,4500.0
2013-10-29 13:25:00,41.67,41.7,41.63,41.64,3300.0,36.999,37.0256,36.9634,36.9723,3300.0
2013-10-29 13:30:00,41.64,41.64,41.63,41.64,2300.0,36.9723,36.9723,36.9634,36.9723,2300.0
2013-10-29 13:35:00,41.64,41.67,41.63,41.64,2800.0,36.9723,36.999,36.9634,36.9723,2800.0
2013-10-29 13:40:00,41.68,41.7,41.66,41.7,4600.0,37.0078,37.0256,36.9901,37.0256,4600.0
2013-10-29 13:45:00,41.7,41.7,41.7,41.7,200.0,37.0256,37.0256,37.0256,37.0256,200.0
2013-10-29 13:50:00,41.69,41.7,41.69,41.7,2000.0,37.0167,37.0256,37.0167,37.0256,2000.0
2013-10-29 13:55:00,41.71,41.75,41.71,41.74,3500.0,37.0345,37.07,37.0345,37.0611,3500.0
2013-10-29 14:00:00,41.75,41.81,41.75,41.81,3000.0,37.07,37.1233,37.07,37.1233,3000.0
2013-10-29 14:05:00,41.81,41.83,41.79,41.82,3100.0,37.1233,37.141,37.1055,37.1322,3100.0
2013-10-29 14:10:00,41.82,41.83,41.82,41.83,400.0,37.1322,37.141,37.1322,37.141,400.0
2013-10-29 14:15:00,41.79,41.8,41.77,41.77,2000.0,37.1055,37.1144,37.0878,37.0878,2000.0
2013-10-29 14:20:00,41.77,41.77,41.77,41.77,300.0,37.0878,37.0878,37.0878,37.0878,300.0
2013-10-29 14:25:00,41.77,41.78,41.75,41.77,2500.0,37.0878,37.0966,37.07,37.0878,2500.0
2013-10-29 14:30:00,41.78,41.79,41.78,41.79,1000.0,37.0966,37.1055,37.0966,37.1055,1000.0
2013-10-29 14:35:00,41.78,41.79,41.76,41.77,3200.0,37.0966,37.1055,37.0789,37.0878,3200.0
2013-10-29 14:40:00,41.76,41.77,41.76,41.76,1800.0,37.0789,37.0878,37.0789,37.0789,1800.0
2013-10-29 14:45:00,41.76,41.78,41.75,41.78,3500.0,37.0789,37.0966,37.07,37.0966,3500.0
2013-10-29 14:50:00,41.8,41.8,41.76,41.78,4600.0,37.1144,37.1144,37.0789,37.0966,4600.0
2013-10-29 14:55:00,41.78,41.78,41.75,41.75,2200.0,37.0966,37.0966,37.07,37.07,2200.0
2013-10-29 15:00:00,41.75,41.75,41.7,41.73,5200.0,37.07,37.07,37.0256,37.0522,5200.0
2013-10-29 15:05:00,41.73,41.74,41.7,41.74,6200.0,37.0522,37.0611,37.0256,37.0611,6200.0
2013-10-29 15:10:00,41.74,41.76,41.73,41.76,3800.0,37.0611,37.0789,37.0522,37.0789,3800.0
2013-10-29 15:15:00,41.75,41.77,41.75,41.77,6400.0,37.07,37.0878,37.07,37.0878,6400.0
2013-10-29 15:20:00,41.76,41.77,41.73,41.75,11700.0,37.0789,37.0878,37.0522,37.07,11700.0
2013-10-29 15:25:00,41.75,41.8,41.75,41.79,14800.0,37.07,37.1144,37.07,37.1055,14800.0
2013-10-29 15:30:00,41.79,41.8,41.75,41.76,7300.0,37.1055,37.1144,37.07,37.0789,7300.0
2013-10-29 15:35:00,41.75,41.78,41.75,41.78,6300.0,37.07,37.0966,37.07,37.0966,6300.0
2013-10-29 15:40:00,41.78,41.8,41.78,41.79,8700.0,37.0966,37.1144,37.0966,37.1055,8700.0
2013-10-29 15:45:00,41.79,41.8,41.77,41.77,7600.0,37.1055,37.1144,37.0878,37.0878,7600.0
2013-10-29 15:50:00,41.78,41.82,41.76,41.82,19700.0,37.0966,37.1322,37.0789,37.1322,19700.0
2013-10-29 15:55:00,41.81,41.91,41.79,41.91,54100.0,37.1233,37.2121,37.1055,37.2121,54100.0
2013-10-30 09:30:00,41.87,41.89,41.76,41.84,3400.0,37.1765,37.1943,37.0789,37.1499,3400.0
2013-10-30 09:35:00,41.89,41.95,41.74,41.74,5200.0,37.1943,37.2476,37.0611,37.0611,5200.0
2013-10-30 09:40:00,41.8,41.87,41.66,41.73,16100.0,37.1144,37.1765,36.9901,37.0522,16100.0
2013-10-30 09:45:00,41.73,41.79,41.72,41.72,3400.0,37.0522,37.1055,37.0434,37.0434,3400.0
2013-10-30 09:50:00,41.75,41.79,41.7,41.72,3000.0,37.07,37.1055,37.0256,37.0434,3000.0
2013-10-30 09:55:00,41.68,41.72,41.66,41.67,2700.0,37.0078,37.0434,36.9901,36.999,2700.0
2013-10-30 10:00:00,41.68,41.78,41.63,41.68,6400.0,37.0078,37.0966,36.9634,37.0078,6400.0
2013-10-30 10:05:00,41.63,41.65,41.59,41.59,3600.0,36.9634,36.9812,36.9279,36.9279,3600.0
2013-10-30 10:10:00,41.58,41.67,41.58,41.66,3900.0,36.9191,36.999,36.9191,36.9901,3900.0
2013-10-30 10:15:00,41.65,41.65,41.59,41.59,5500.0,36.9812,36.9812,36.9279,36.9279,5500.0
2013-10-30 10:20:00,41.59,41.62,41.56,41.56,3300.0,36.9279,36.9546,36.9013,36.9013,3300.0
2013-10-30 10:25:00,41.58,41.61,41.5,41.54,4700.0,36.9191,36.9457,36.848,36.8835,4700.0
2013-10-30 10:30:00,41.55,41.59,41.46,41.46,6700.0,36.8924,36.9279,36.8125,36.8125,6700.0
2013-10-30 10:35:00,41.48,41.55,41.42,41.44,6100.0,36.8303,36.8924,36.777,36.7947,6100.0
2013-10-30 10:40:00,41.48,41.49,41.42,41.47,9500.0,36.8303,36.8391,36.777,36.8214,9500.0
2013-10-30 10:45:00,41.52,41.52,41.48,41.51,3100.0,36.8658,36.8658,36.8303,36.8569,3100.0
2013-10-30 10:50:00,41.51,41.51,41.48,41.5,1800.0,36.8569,36.8569,36.8303,36.848,1800.0
2013-10-30 10:55:00,41.48,41.48,41.44,41.46,2500.0,36.8303,36.8303,36.7947,36.8125,2500.0
2013-10-30 11:00:00,41.46,41.48,41.42,41.42,11900.0,36.8125,36.8303,36.777,36.777,11900.0
2013-10-30 11:05:00,41.42,41.44,41.42,41.42,2500.0,36.777,36.7947,36.777,36.777,2500.0
2013-10-30 11:10:00,41.42,41.48,41.42,41.46,7600.0,36.777,36.8303,36.777,36.8125,7600.0
2013-10-30 11:15:00,41.47,41.52,41.47,41.49,4100.0,36.8214,36.8658,36.8214,36.8391,4100.0
2013-10-30 11:20:00,41.51,41.51,41.46,41.47,3800.0,36.8569,36.8569,36.8125,36.8214,3800.0
2013-10-30 11:25:00,41.48,41.51,41.48,41.5,2700.0,36.8303,36.8569,36.8303,36.848,2700.0
2013-10-30 11:30:00,41.49,41.5,41.45,41.45,2400.0,36.8391,36.848,36.8036,36.8036,2400.0
2013-10-30 11:35:00,41.46,41.49,41.45,41.48,55500.0,36.8125,36.8391,36.8036,36.8303,55500.0
2013-10-30 11:40:00,41.5,41.57,41.49,41.55,5200.0,36.848,36.9102,36.8391,36.8924,5200.0
2013-10-30 11:45:00,41.56,41.57,41.41,41.41,14900.0,36.9013,36.9102,36.7681,36.7681,14900.0
2013-10-30 11:50:00,41.41,41.43,41.33,41.33,9900.0,36.7681,36.7859,36.6971,36.6971,9900.0
2013-10-30 11:55:00,41.33,41.34,41.31,41.31,51800.0,36.6971,36.706,36.6793,36.6793,51800.0
2013-10-30 12:00:00,41.31,41.33,41.31,41.32,2700.0,36.6793,36.6971,36.6793,36.6882,2700.0
2013-10-30 12:05:00,41.32,41.33,41.31,41.31,2100.0,36.6882,36.6971,36.6793,36.6793,2100.0
2013-10-30 12:10:00,41.31,41.31,41.28,41.28,2400.0,36.6793,36.6793,36.6527,36.6527,2400.0
2013-10-30 12:15:00,41.26,41.27,41.24,41.25,1900.0,36.6349,36.6438,36.6172,36.626,1900.0
2013-10-30 12:20:00,41.25,41.26,41.24,41.25,2100.0,36.626,36.6349,36.6172,36.626,2100.0
2013-10-30 12:25:00,41.24,41.25,41.2,41.25,53500.0,36.6172,36.626,36.5817,36.626,53500.0
2013-10-30 12:30:00,41.25,41.36,41.25,41.34,3000.0,36.626,36.7237,36.626,36.706,3000.0
2013-10-30 12:35:00,41.35,41.35,41.34,41.35,32900.0,36.7148,36.7148,36.706,36.7148,32900.0
2013-10-30 12:40:00,41.36,41.41,41.36,41.41,2000.0,36.7237,36.7681,36.7237,36.7681,2000.0
2013-10-30 12:45:00,41.4,41.45,41.39,41.44,2200.0,36.7592,36.8036,36.7504,36.7947,2200.0
2013-10-30 12:50:00,41.48,41.49,41.45,41.45,2500.0,36.8303,36.8391,36.8036,36.8036,2500.0
2013-10-30 12:55:00,41.46,41.46,41.28,41.29,12100.0,36.8125,36.8125,36.6527,36.6616,12100.0
2013-10-30 13:00:00,41.3,41.3,41.17,41.17,7900.0,36.6704,36.6704,36.555,36.555,7900.0
2013-10-30 13:05:00,41.16,41.19,41.16,41.18,1600.0,36.5461,36.5728,36.5461,36.5639,1600.0
2013-10-30 13:10:00,41.18,41.23,41.17,41.21,4500.0,36.5639,36.6083,36.555,36.5905,4500.0
2013-10-30 13:15:00,41.21,41.25,41.21,41.25,2500.0,36.5905,36.626,36.5905,36.626,2500.0
2013-10-30 13:20:00,41.25,41.26,41.17,41.17,4000.0,36.626,36.6349,36.555,36.555,4000.0
2013-10-30 13:25:00,41.2,41.22,41.2,41.22,500.0,36.5817,36.5994,36.5817,36.5994,500.0
2013-10-30 13:30:00,41.21,41.24,41.21,41.24,3200.0,36.5905,36.6172,36.5905,36.6172,3200.0
2013-10-30 13:35:00,41.23,41.32,41.23,41.32,2900.0,36.6083,36.6882,36.6083,36.6882,2900.0
2013-10-30 13:40:00,41.31,41.33,41.31,41.32,1900.0,36.6793,36.6971,36.6793,36.6882,1900.0
2013-10-30 13:45:00,41.31,41.31,41.24,41.25,2000.0,36.6793,36.6793,36.6172,36.626,2000.0
2013-10-30 13:50:00,41.27,41.31,41.27,41.3,2800.0,36.6438,36.6793,36.6438,36.6704,2800.0
2013-10-30 13:55:00,41.33,41.49,41.32,41.43,4100.0,36.6971,36.8391,36.6882,36.7859,4100.0
2013-10-30 14:00:00,41.44,41.48,41.3,41.34,4600.0,36.7947,36.8303,36.6704,36.706,4600.0
2013-10-30 14:05:00,41.41,41.44,41.24,41.26,5400.0,36.7681,36.7947,36.6172,36.6349,5400.0
2013-10-30 14:10:00,41.28,41.34,41.28,41.29,3500.0,36.6527,36.706,36.6527,36.6616,3500.0
2013-10-30 14:15:00,41.29,41.29,41.06,41.12,6600.0,36.6616,36.6616,36.4573,36.5106,6600.0
2013-10-30 14:20:00,41.13,41.22,41.1,41.13,4800.0,36.5195,36.5994,36.4929,36.5195,4800.0
2013-10-30 14:25:00,41.09,41.21,41.09,41.21,1200.0,36.484,36.5905,36.484,36.5905,1200.0
2013-10-30 14:30:00,41.2,41.23,41.17,41.23,2800.0,36.5817,36.6083,36.555,36.6083,2800.0
2013-10-30 14:35:00,41.24,41.24,41.17,41.17,3300.0,36.6172,36.6172,36.555,36.555,3300.0
2013-10-30 14:40:00,41.12,41.19,41.09,41.09,5200.0,36.5106,36.5728,36.484,36.484,5200.0
2013-10-30 14:45:00,41.09,41.15,41.09,41.15,3100.0,36.484,36.5373,36.484,36.5373,3100.0
2013-10-30 14:50:00,41.15,41.15,41.1,41.13,3100.0,36.5373,36.5373,36.4929,36.5195,3100.0
2013-10-30 14:55:00,41.15,41.18,41.13,41.13,6600.0,36.5373,36.5639,36.5195,36.5195,6600.0
2013-10-30 15:00:00,41.13,41.16,41.11,41.16,2000.0,36.5195,36.5461,36.5017,36.5461,2000.0
2013-10-30 15:05:00,41.16,41.18,41.04,41.06,15200.0,36.5461,36.5639,36.4396,36.4573,15200.0
2013-10-30 15:10:00,41.06,41.09,41.05,41.05,4300.0,36.4573,36.484,36.4485,36.4485,4300.0
2013-10-30 15:15:00,41.05,41.06,41.01,41.03,9800.0,36.4485,36.4573,36.4129,36.4307,9800.0
2013-10-30 15:20:00,41.04,41.11,41.04,41.11,9900.0,36.4396,36.5017,36.4396,36.5017,9900.0
2013-10-30 15:25:00,41.11,41.16,41.08,41.12,10200.0,36.5017,36.5461,36.4751,36.5106,10200.0
2013-10-30 15:30:00,41.11,41.14,41.1,41.1,7800.0,36.5017,36.5284,36.4929,36.4929,7800.0
2013-10-30 15:35:00,41.1,41.1,41.05,41.09,15500.0,36.4929,36.4929,36.4485,36.484,15500.0
2013-10-30 15:40:00,41.08,41.12,41.06,41.12,30300.0,36.4751,36.5106,36.4573,36.5106,30300.0
2013-10-30 15:45:00,41.13,41.2,41.13,41.2,43800.0,36.5195,36.5817,36.5195,36.5817,43800.0
2013-10-30 15:50:00,41.2,41.2,41.16,41.2,14000.0,36.5817,36.5817,36.5461,36.5817,14000.0
2013-10-30 15:55:00,41.19,41.23,41.19,41.23,22700.0,36.5728,36.6083,36.5728,36.6083,22700.0
2013-10-31 09:30:00,40.75,41.42,40.53,41.03,15200.0,36.1821,36.777,35.9868,36.4307,15200.0
2013-10-31 09:35:00,41.05,41.05,40.34,40.66,15400.0,36.4485,36.4485,35.8181,36.1022,15400.0
2013-10-31 09:40:00,40.67,40.9,40.31,40.5,18300.0,36.1111,36.3153,35.7914,35.9601,18300.0
2013-10-31 09:45:00,40.49,40.79,40.48,40.52,8000.0,35.9512,36.2176,35.9424,35.9779,8000.0
2013-10-31 09:50:00,40.52,40.54,40.43,40.49,11100.0,35.9779,35.9956,35.898,35.9512,11100.0
2013-10-31 09:55:00,40.48,40.71,40.4,40.65,7100.0,35.9424,36.1466,35.8713,36.0933,7100.0
2013-10-31 10:00:00,40.62,40.64,40.48,40.48,9100.0,36.0667,36.0844,35.9424,35.9424,9100.0
2013-10-31 10:05:00,40.5,40.71,40.49,40.6,15300.0,35.9601,36.1466,35.9512,36.0489,15300.0
2013-10-31 10:10:00,40.66,40.8,40.56,40.69,12200.0,36.1022,36.2265,36.0134,36.1288,12200.0
2013-10-31 10:15:00,40.69,40.74,40.62,40.67,19100.0,36.1288,36.1732,36.0667,36.1111,19100.0
2013-10-31 10:20:00,40.67,40.67,40.53,40.57,5900.0,36.1111,36.1111,35.9868,36.0223,5900.0
2013-10-31 10:25:00,40.6,40.7,40.59,40.59,4800.0,36.0489,36.1377,36.04,36.04,4800.0
2013-10-31 10:30:00,40.63,40.79,40.63,40.74,7400.0,36.0755,36.2176,36.0755,36.1732,7400.0
2013-10-31 10:35:00,40.71,40.71,40.62,40.64,5000.0,36.1466,36.1466,36.0667,36.0844,5000.0
2013-10-31 10:40:00,40.63,40.69,40.6,40.66,2800.0,36.0755,36.1288,36.0489,36.1022,2800.0
2013-10-31 10:45:00,40.66,40.71,40.66,40.7,5400.0,36.1022,36.1466,36.1022,36.1377,5400.0
2013-10-31 10:50:00,40.71,40.74,40.68,40.68,2400.0,36.1466,36.1732,36.1199,36.1199,2400.0
2013-10-31 10:55:00,40.68,40.75,40.68,40.75,3900.0,36.1199,36.1821,36.1199,36.1821,3900.0
2013-10-31 11:00:00,40.76,40.87,40.76,40.84,6000.0,36.191,36.2886,36.191,36.262,6000.0
2013-10-31 11:05:00,40.84,40.86,40.78,40.84,8600.0,36.262,36.2798,36.2087,36.262,8600.0
2013-10-31 11:10:00,40.83,40.87,40.82,40.85,9700.0,36.2531,36.2886,36.2442,36.2709,9700.0
2013-10-31 11:15:00,40.85,40.94,40.8,40.86,23600.0,36.2709,36.3508,36.2265,36.2798,23600.0
2013-10-31 11:20:00,40.84,40.85,40.8,40.83,4600.0,36.262,36.2709,36.2265,36.2531,4600.0
2013-10-31 11:25:00,40.79,40.87,40.79,40.84,6100.0,36.2176,36.2886,36.2176,36.262,6100.0
2013-10-31 11:30:00,40.83,40.86,40.83,40.85,1600.0,36.2531,36.2798,36.2531,36.2709,1600.0
2013-10-31 11:35:00,40.85,40.86,40.78,40.83,8900.0,36.2709,36.2798,36.2087,36.2531,8900.0
2013-10-31 11:40:00,40.87,40.9,40.83,40.84,4200.0,36.2886,36.3153,36.2531,36.262,4200.0
2013-10-31 11:45:00,40.83,40.86,40.8,40.83,6800.0,36.2531,36.2798,36.2265,36.2531,6800.0
2013-10-31 11:50:00,40.84,40.89,40.48,40.54,64700.0,36.262,36.3064,35.9424,35.9956,64700.0
2013-10-31 11:55:00,40.54,40.75,40.54,40.72,13300.0,35.9956,36.1821,35.9956,36.1555,13300.0
2013-10-31 12:00:00,40.75,40.81,40.7,40.73,5300.0,36.1821,36.2354,36.1377,36.1643,5300.0
2013-10-31 12:05:00,40.73,40.76,40.68,40.69,10200.0,36.1643,36.191,36.1199,36.1288,10200.0
2013-10-31 12:10:00,40.69,40.79,40.69,40.73,5600.0,36.1288,36.2176,36.1288,36.1643,5600.0
2013-10-31 12:15:00,40.73,40.77,40.67,40.67,11700.0,36.1643,36.1999,36.1111,36.1111,11700.0
2013-10-31 12:20:00,40.66,40.79,40.59,40.71,8500.0,36.1022,36.2176,36.04,36.1466,8500.0
2013-10-31 12:25:00,40.7,40.72,40.62,40.63,5900.0,36.1377,36.1555,36.0667,36.0755,5900.0
2013-10-31 12:30:00,40.63,40.77,40.63,40.68,6700.0,36.0755,36.1999,36.0755,36.1199,6700.0
2013-10-31 12:35:00,40.69,40.71,40.68,40.69,2500.0,36.1288,36.1466,36.1199,36.1288,2500.0
2013-10-31 12:40:00,40.7,40.72,40.7,40.71,2000.0,36.1377,36.1555,36.1377,36.1466,2000.0
2013-10-31 12:45:00,40.72,40.75,40.7,40.7,2600.0,36.1555,36.1821,36.1377,36.1377,2600.0
2013-10-31 12:50:00,40.7,40.71,40.7,40.71,1400.0,36.1377,36.1466,36.1377,36.1466,1400.0
2013-10-31 12:55:00,40.71,40.72,40.66,40.69,5600.0,36.1466,36.1555,36.1022,36.1288,5600.0
2013-10-31 13:00:00,40.7,40.78,40.67,40.7,7900.0,36.1377,36.2087,36.1111,36.1377,7900.0
2013-10-31 13:05:00,40.71,40.74,40.7,40.73,7600.0,36.1466,36.1732,36.1377,36.1643,7600.0
2013-10-31 13:10:00,40.71,40.75,40.68,40.74,14200.0,36.1466,36.1821,36.1199,36.1732,14200.0
2013-10-31 13:15:00,40.76,40.79,40.66,40.76,11400.0,36.191,36.2176,36.1022,36.191,11400.0
2013-10-31 13:20:00,40.76,40.76,40.67,40.69,5100.0,36.191,36.191,36.1111,36.1288,5100.0
2013-10-31 13:25:00,40.7,40.76,40.7,40.73,6500.0,36.1377,36.191,36.1377,36.1643,6500.0
2013-10-31 13:30:00,40.73,40.8,40.72,40.73,6300.0,36.1643,36.2265,36.1555,36.1643,6300.0
2013-10-31 13:35:00,40.73,40.81,40.73,40.76,5800.0,36.1643,36.2354,36.1643,36.191,5800.0
2013-10-31 13:40:00,40.77,40.84,40.77,40.81,5300.0,36.1999,36.262,36.1999,36.2354,5300.0
2013-10-31 13:45:00,40.81,40.87,40.81,40.86,2500.0,36.2354,36.2886,36.2354,36.2798,2500.0
2013-10-31 13:50:00,40.88,40.89,40.81,40.82,6000.0,36.2975,36.3064,36.2354,36.2442,6000.0
2013-10-31 13:55:00,40.82,40.83,40.76,40.81,3800.0,36.2442,36.2531,36.191,36.2354,3800.0
2013-10-31 14:00:00,40.84,40.89,40.82,40.89,2400.0,36.262,36.3064,36.2442,36.3064,2400.0
2013-10-31 14:05:00,40.89,40.9,40.86,40.88,4100.0,36.3064,36.3153,36.2798,36.2975,4100.0
2013-10-31 14:10:00,40.9,41.0,40.9,41.0,5200.0,36.3153,36.4041,36.3153,36.4041,5200.0
2013-10-31 14:15:00,41.0,41.05,40.98,41.05,3600.0,36.4041,36.4485,36.3863,36.4485,3600.0
2013-10-31 14:20:00,41.08,41.08,41.02,41.04,2600.0,36.4751,36.4751,36.4218,36.4396,2600.0
2013-10-31 14:25:00,41.04,41.09,41.03,41.07,3300.0,36.4396,36.484,36.4307,36.4662,3300.0
2013-10-31 14:30:00,41.07,41.07,41.01,41.02,7700.0,36.4662,36.4662,36.4129,36.4218,7700.0
2013-10-31 14:35:00,41.02,41.09,41.01,41.06,8300.0,36.4218,36.484,36.4129,36.4573,8300.0
2013-10-31 14:40:00,41.06,41.1,41.02,41.1,6200.0,36.4573,36.4929,36.4218,36.4929,6200.0
2013-10-31 14:45:00,41.1,41.11,41.02,41.03,4800.0,36.4929,36.5017,36.4218,36.4307,4800.0
2013-10-31 14:50:00,41.03,41.04,41.01,41.02,2900.0,36.4307,36.4396,36.4129,36.4218,2900.0
2013-10-31 14:55:00,41.02,41.06,41.02,41.05,4200.0,36.4218,36.4573,36.4218,36.4485,4200.0
2013-10-31 15:00:00,41.04,41.05,40.96,41.05,5600.0,36.4396,36.4485,36.3686,36.4485,5600.0
2013-10-31 15:05:00,41.04,41.1,41.0,41.05,9600.0,36.4396,36.4929,36.4041,36.4485,9600.0
2013-10-31 15:10:00,41.05,41.05,40.97,41.01,4200.0,36.4485,36.4485,36.3774,36.4129,4200.0
2013-10-31 15:15:00,41.01,41.06,41.01,41.05,7300.0,36.4129,36.4573,36.4129,36.4485,7300.0
2013-10-31 15:20:00,41.06,41.08,41.05,41.05,8000.0,36.4573,36.4751,36.4485,36.4485,8000.0
2013-10-31 15:25:00,41.06,41.07,41.05,41.05,13600.0,36.4573,36.4662,36.4485,36.4485,13600.0
2013-10-31 15:30:00,41.04,41.07,41.03,41.05,6600.0,36.4396,36.4662,36.4307,36.4485,6600.0
2013-10-31 15:35:00,41.06,41.07,41.06,41.06,6500.0,36.4573,36.4662,36.4573,36.4573,6500.0
2013-10-31 15:40:00,41.06,41.07,40.96,40.97,11300.0,36.4573,36.4662,36.3686,36.3774,11300.0
2013-10-31 15:45:00,40.97,41.01,40.97,40.99,14400.0,36.3774,36.4129,36.3774,36.3952,14400.0
2013-10-31 15:50:00,40.99,41.05,40.94,40.96,27400.0,36.3952,36.4485,36.3508,36.3686,27400.0
2013-10-31 15:55:00,40.96,40.96,40.75,40.76,90800.0,36.3686,36.3686,36.1821,36.191,90800.0
2013-11-01 09:30:00,40.69,40.75,40.58,40.58,7600.0,36.1288,36.1821,36.0311,36.0311,7600.0
2013-11-01 09:35:00,40.58,40.7,40.52,40.64,4600.0,36.0311,36.1377,35.9779,36.0844,4600.0
2013-11-01 09:40:00,40.6,40.75,40.57,40.7,4500.0,36.0489,36.1821,36.0223,36.1377,4500.0
2013-11-01 09:45:00,40.66,40.71,40.56,40.69,5300.0,36.1022,36.1466,36.0134,36.1288,5300.0
2013-11-01 09:50:00,40.72,40.72,40.6,40.6,3500.0,36.1555,36.1555,36.0489,36.0489,3500.0
2013-11-01 09:55:00,40.61,40.8,40.56,40.7,5900.0,36.0578,36.2265,36.0134,36.1377,5900.0
2013-11-01 10:00:00,40.67,40.67,40.56,40.6,15300.0,36.1111,36.1111,36.0134,36.0489,15300.0
2013-11-01 10:05:00,40.59,40.71,40.56,40.64,6000.0,36.04,36.1466,36.0134,36.0844,6000.0
2013-11-01 10:10:00,40.62,40.66,40.44,40.5,6700.0,36.0667,36.1022,35.9068,35.9601,6700.0
2013-11-01 10:15:00,40.5,40.57,40.47,40.5,4800.0,35.9601,36.0223,35.9335,35.9601,4800.0
2013-11-01 10:20:00,40.5,40.53,40.47,40.51,5300.0,35.9601,35.9868,35.9335,35.969,5300.0
2013-11-01 10:25:00,40.5,40.57,40.49,40.55,11200.0,35.9601,36.0223,35.9512,36.0045,11200.0
2013-11-01 10:30:00,40.5,40.53,40.45,40.5,5300.0,35.9601,35.9868,35.9157,35.9601,5300.0
2013-11-01 10:35:00,40.45,40.54,40.45,40.5,5600.0,35.9157,35.9956,35.9157,35.9601,5600.0
2013-11-01 10:40:00,40.5,40.59,40.49,40.59,3800.0,35.9601,36.04,35.9512,36.04,3800.0
2013-11-01 10:45:00,40.59,40.59,40.46,40.55,9300.0,36.04,36.04,35.9246,36.0045,9300.0
2013-11-01 10:50:00,40.5,40.63,40.5,40.63,19200.0,35.9601,36.0755,35.9601,36.0755,19200.0
2013-11-01 10:55:00,40.62,40.62,40.56,40.57,3300.0,36.0667,36.0667,36.0134,36.0223,3300.0
2013-11-01 11:00:00,40.56,40.57,40.5,40.57,8500.0,36.0134,36.0223,35.9601,36.0223,8500.0
2013-11-01 11:05:00,40.51,40.52,40.48,40.5,18400.0,35.969,35.9779,35.9424,35.9601,18400.0
2013-11-01 11:10:00,40.47,40.51,40.43,40.43,6900.0,35.9335,35.969,35.898,35.898,6900.0
2013-11-01 11:15:00,40.37,40.4,40.34,40.4,4100.0,35.8447,35.8713,35.8181,35.8713,4100.0
2013-11-01 11:20:00,40.4,40.49,40.4,40.47,3600.0,35.8713,35.9512,35.8713,35.9335,3600.0
2013-11-01 11:25:00,40.46,40.48,40.37,40.48,15400.0,35.9246,35.9424,35.8447,35.9424,15400.0
2013-11-01 11:30:00,40.45,40.52,40.44,40.5,7900.0,35.9157,35.9779,35.9068,35.9601,7900.0
2013-11-01 11:35:00,40.48,40.54,40.46,40.51,28100.0,35.9424,35.9956,35.9246,35.969,28100.0
2013-11-01 11:40:00,40.51,40.55,40.48,40.53,7600.0,35.969,36.0045,35.9424,35.9868,7600.0
2013-11-01 11:45:00,40.52,40.52,40.48,40.51,5200.0,35.9779,35.9779,35.9424,35.969,5200.0
2013-11-01 11:50:00,40.52,40.56,40.49,40.52,4600.0,35.9779,36.0134,35.9512,35.9779,4600.0
2013-11-01 11:55:00,40.53,40.55,40.5,40.5,4600.0,35.9868,36.0045,35.9601,35.9601,4600.0
2013-11-01 12:00:00,40.49,40.53,40.49,40.51,5500.0,35.9512,35.9868,35.9512,35.969,5500.0
2013-11-01 12:05:00,40.51,40.61,40.49,40.55,28300.0,35.969,36.0578,35.9512,36.0045,28300.0
2013-11-01 12:10:00,40.54,40.55,40.48,40.51,5200.0,35.9956,36.0045,35.9424,35.969,5200.0
2013-11-01 12:15:00,40.51,40.53,40.5,40.5,4500.0,35.969,35.9868,35.9601,35.9601,4500.0
2013-11-01 12:20:00,40.51,40.58,40.51,40.58,3700.0,35.969,36.0311,35.969,36.0311,3700.0
2013-11-01 12:25:00,40.59,40.63,40.59,40.63,1000.0,36.04,36.0755,36.04,36.0755,1000.0
2013-11-01 12:30:00,40.64,40.67,40.61,40.67,4600.0,36.0844,36.1111,36.0578,36.1111,4600.0
2013-11-01 12:35:00,40.68,40.7,40.64,40.66,10600.0,36.1199,36.1377,36.0844,36.1022,10600.0
2013-11-01 12:40:00,40.66,40.66,40.6,40.62,11900.0,36.1022,36.1022,36.0489,36.0667,11900.0
2013-11-01 12:45:00,40.64,40.65,40.59,40.65,9900.0,36.0844,36.0933,36.04,36.0933,9900.0
2013-11-01 12:50:00,40.63,40.64,40.6,40.62,3100.0,36.0755,36.0844,36.0489,36.0667,3100.0
2013-11-01 12:55:00,40.61,40.65,40.58,40.64,3200.0,36.0578,36.0933,36.0311,36.0844,3200.0
2013-11-01 13:00:00,40.64,40.64,40.59,40.59,2100.0,36.0844,36.0844,36.04,36.04,2100.0
2013-11-01 13:05:00,40.59,40.6,40.58,40.6,2200.0,36.04,36.0489,36.0311,36.0489,2200.0
2013-11-01 13:10:00,40.61,40.65,40.58,40.58,4100.0,36.0578,36.0933,36.0311,36.0311,4100.0
2013-11-01 13:15:00,40.6,40.62,40.59,40.62,3100.0,36.0489,36.0667,36.04,36.0667,3100.0
2013-11-01 13:20:00,40.62,40.63,40.57,40.6,1800.0,36.0667,36.0755,36.0223,36.0489,1800.0
2013-11-01 13:25:00,40.59,40.62,40.59,40.62,2500.0,36.04,36.0667,36.04,36.0667,2500.0
2013-11-01 13:30:00,40.63,40.63,40.56,40.57,2200.0,36.0755,36.0755,36.0134,36.0223,2200.0
2013-11-01 13:35:00,40.58,40.63,40.58,40.63,4500.0,36.0311,36.0755,36.0311,36.0755,4500.0
2013-11-01 13:40:00,40.63,40.65,40.61,40.64,5300.0,36.0755,36.0933,36.0578,36.0844,5300.0
2013-11-01 13:45:00,40.65,40.67,40.6,40.67,2100.0,36.0933,36.1111,36.0489,36.1111,2100.0
2013-11-01 13:50:00,40.67,40.7,40.65,40.67,5300.0,36.1111,36.1377,36.0933,36.1111,5300.0
2013-11-01 13:55:00,40.67,40.69,40.67,40.68,900.0,36.1111,36.1288,36.1111,36.1199,900.0
2013-11-01 14:00:00,40.68,40.73,40.68,40.73,800.0,36.1199,36.1643,36.1199,36.1643,800.0
2013-11-01 14:05:00,40.73,40.79,40.73,40.79,1800.0,36.1643,36.2176,36.1643,36.2176,1800.0
2013-11-01 14:10:00,40.8,40.83,40.77,40.83,8000.0,36.2265,36.2531,36.1999,36.2531,8000.0
2013-11-01 14:15:00,40.83,40.86,40.83,40.85,2200.0,36.2531,36.2798,36.2531,36.2709,2200.0
2013-11-01 14:20:00,40.85,40.86,40.85,40.85,2200.0,36.2709,36.2798,36.2709,36.2709,2200.0
2013-11-01 14:25:00,40.85,40.85,40.84,40.85,1200.0,36.2709,36.2709,36.262,36.2709,1200.0
2013-11-01 14:30:00,40.85,40.9,40.85,40.9,2100.0,36.2709,36.3153,36.2709,36.3153,2100.0
2013-11-01 14:35:00,40.89,40.89,40.87,40.88,3600.0,36.3064,36.3064,36.2886,36.2975,3600.0
2013-11-01 14:40:00,40.88,40.98,40.87,40.98,4800.0,36.2975,36.3863,36.2886,36.3863,4800.0
2013-11-01 14:45:00,40.98,41.03,40.98,40.99,6800.0,36.3863,36.4307,36.3863,36.3952,6800.0
2013-11-01 14:50:00,40.98,40.99,40.95,40.95,3600.0,36.3863,36.3952,36.3597,36.3597,3600.0
2013-11-01 14:55:00,40.92,40.92,40.85,40.87,5900.0,36.333,36.333,36.2709,36.2886,5900.0
2013-11-01 15:00:00,40.86,40.91,40.86,40.91,2600.0,36.2798,36.3242,36.2798,36.3242,2600.0
2013-11-01 15:05:00,40.92,40.93,40.9,40.92,3600.0,36.333,36.3419,36.3153,36.333,3600.0
2013-11-01 15:10:00,40.95,41.02,40.95,41.02,6700.0,36.3597,36.4218,36.3597,36.4218,6700.0
2013-11-01 15:15:00,41.01,41.01,40.92,40.92,2800.0,36.4129,36.4129,36.333,36.333,2800.0
2013-11-01 15:20:00,40.89,40.91,40.89,40.91,2800.0,36.3064,36.3242,36.3064,36.3242,2800.0
2013-11-01 15:25:00,40.91,40.94,40.91,40.93,5100.0,36.3242,36.3508,36.3242,36.3419,5100.0
2013-11-01 15:30:00,40.93,40.93,40.92,40.92,2400.0,36.3419,36.3419,36.333,36.333,2400.0
2013-11-01 15:35:00,40.93,40.94,40.92,40.92,4900.0,36.3419,36.3508,36.333,36.333,4900.0
2013-11-01 15:40:00,40.92,40.96,40.91,40.93,12300.0,36.333,36.3686,36.3242,36.3419,12300.0
2013-11-01 15:45:00,40.92,40.97,40.92,40.96,11400.0,36.333,36.3774,36.333,36.3686,11400.0
2013-11-01 15:50:00,40.96,40.98,40.95,40.98,11100.0,36.3686,36.3863,36.3597,36.3863,11100.0
2013-11-01 15:55:00,40.98,41.02,40.95,40.98,27600.0,36.3863,36.4218,36.3597,36.3863,27600.0
2013-11-04 09:30:00,41.02,41.25,40.98,41.06,4500.0,36.4218,36.626,36.3863,36.4573,4500.0
2013-11-04 09:35:00,41.06,41.16,40.94,40.98,4600.0,36.4573,36.5461,36.3508,36.3863,4600.0
2013-11-04 09:40:00,40.96,41.16,40.94,41.15,5900.0,36.3686,36.5461,36.3508,36.5373,5900.0
2013-11-04 09:45:00,41.11,41.12,41.01,41.01,2700.0,36.5017,36.5106,36.4129,36.4129,2700.0
2013-11-04 09:50:00,41.04,41.1,41.04,41.07,2400.0,36.4396,36.4929,36.4396,36.4662,2400.0
2013-11-04 09:55:00,41.07,41.08,40.89,40.89,4500.0,36.4662,36.4751,36.3064,36.3064,4500.0
2013-11-04 10:00:00,40.91,41.01,40.91,40.99,7300.0,36.3242,36.4129,36.3242,36.3952,7300.0
2013-11-04 10:05:00,40.98,40.98,40.86,40.93,4800.0,36.3863,36.3863,36.2798,36.3419,4800.0
2013-11-04 10:10:00,40.85,40.99,40.85,40.99,4100.0,36.2709,36.3952,36.2709,36.3952,4100.0
2013-11-04 10:15:00,40.97,41.02,40.91,40.94,4500.0,36.3774,36.4218,36.3242,36.3508,4500.0
2013-11-04 10:20:00,40.93,40.94,40.86,40.89,18400.0,36.3419,36.3508,36.2798,36.3064,18400.0
2013-11-04 10:25:00,40.89,41.09,40.89,41.09,10800.0,36.3064,36.484,36.3064,36.484,10800.0
2013-11-04 10:30:00,41.06,41.07,40.99,41.03,5500.0,36.4573,36.4662,36.3952,36.4307,5500.0
2013-11-04 10:35:00,41.02,41.09,41.02,41.09,8900.0,36.4218,36.484,36.4218,36.484,8900.0
2013-11-04 10:40:00,41.08,41.09,40.99,41.04,27200.0,36.4751,36.484,36.3952,36.4396,27200.0
2013-11-04 10:45:00,40.98,41.21,40.98,41.21,4900.0,36.3863,36.5905,36.3863,36.5905,4900.0
2013-11-04 10:50:00,41.21,41.21,41.09,41.17,4300.0,36.5905,36.5905,36.484,36.555,4300.0
2013-11-04 10:55:00,41.16,41.21,41.15,41.15,5100.0,36.5461,36.5905,36.5373,36.5373,5100.0
2013-11-04 11:00:00,41.17,41.21,41.15,41.16,3600.0,36.555,36.5905,36.5373,36.5461,3600.0
2013-11-04 11:05:00,41.17,41.23,41.15,41.18,8500.0,36.555,36.6083,36.5373,36.5639,8500.0
2013-11-04 11:10:00,41.16,41.19,41.12,41.17,6400.0,36.5461,36.5728,36.5106,36.555,6400.0
2013-11-04 11:15:00,41.12,41.19,41.12,41.19,4400.0,36.5106,36.5728,36.5106,36.5728,4400.0
2013-11-04 11:20:00,41.18,41.2,41.17,41.2,9400.0,36.5639,36.5817,36.555,36.5817,9400.0
2013-11-04 11:25:00,41.22,41.25,41.2,41.22,2600.0,36.5994,36.626,36.5817,36.5994,2600.0
2013-11-04 11:30:00,41.24,41.25,41.22,41.23,5000.0,36.6172,36.626,36.5994,36.6083,5000.0
2013-11-04 11:35:00,41.24,41.36,41.24,41.34,16100.0,36.6172,36.7237,36.6172,36.706,16100.0
2013-11-04 11:40:00,41.33,41.4,41.32,41.32,6400.0,36.6971,36.7592,36.6882,36.6882,6400.0
2013-11-04 11:45:00,41.32,41.38,41.32,41.35,8500.0,36.6882,36.7415,36.6882,36.7148,8500.0
2013-11-04 11:50:00,41.36,41.39,41.36,41.37,7800.0,36.7237,36.7504,36.7237,36.7326,7800.0
2013-11-04 11:55:00,41.38,41.47,41.38,41.46,7500.0,36.7415,36.8214,36.7415,36.8125,7500.0
2013-11-04 12:00:00,41.46,41.47,41.42,41.42,6100.0,36.8125,36.8214,36.777,36.777,6100.0
2013-11-04 12:05:00,41.42,41.5,41.42,41.5,4600.0,36.777,36.848,36.777,36.848,4600.0
2013-11-04 12:10:00,41.5,41.51,41.46,41.48,5500.0,36.848,36.8569,36.8125,36.8303,5500.0
2013-11-04 12:15:00,41.48,41.49,41.46,41.48,2900.0,36.8303,36.8391,36.8125,36.8303,2900.0
2013-11-04 12:20:00,41.5,41.52,41.48,41.51,10700.0,36.848,36.8658,36.8303,36.8569,10700.0
2013-11-04 12:25:00,41.5,41.54,41.5,41.54,4300.0,36.848,36.8835,36.848,36.8835,4300.0
2013-11-04 12:30:00,41.53,41.56,41.51,41.56,10000.0,36.8747,36.9013,36.8569,36.9013,10000.0
2013-11-04 12:35:00,41.56,41.57,41.52,41.53,3100.0,36.9013,36.9102,36.8658,36.8747,3100.0
2013-11-04 12:40:00,41.55,41.59,41.55,41.59,4400.0,36.8924,36.9279,36.8924,36.9279,4400.0
2013-11-04 12:45:00,41.59,41.6,41.54,41.54,5600.0,36.9279,36.9368,36.8835,36.8835,5600.0
2013-11-04 12:50:00,41.56,41.62,41.56,41.62,6100.0,36.9013,36.9546,36.9013,36.9546,6100.0
2013-11-04 12:55:00,41.61,41.62,41.52,41.52,5100.0,36.9457,36.9546,36.8658,36.8658,5100.0
2013-11-04 13:00:00,41.53,41.57,41.52,41.56,5400.0,36.8747,36.9102,36.8658,36.9013,5400.0
2013-11-04 13:05:00,41.57,41.6,41.56,41.6,4100.0,36.9102,36.9368,36.9013,36.9368,4100.0
2013-11-04 13:10:00,41.59,41.6,41.54,41.55,2300.0,36.9279,36.9368,36.8835,36.8924,2300.0
2013-11-04 13:15:00,41.55,41.57,41.54,41.55,5300.0,36.8924,36.9102,36.8835,36.8924,5300.0
2013-11-04 13:20:00,41.55,41.6,41.55,41.56,4500.0,36.8924,36.9368,36.8924,36.9013,4500.0
2013-11-04 13:25:00,41.56,41.64,41.56,41.64,5200.0,36.9013,36.9723,36.9013,36.9723,5200.0
2013-11-04 13:30:00,41.64,41.64,41.6,41.63,4100.0,36.9723,36.9723,36.9368,36.9634,4100.0
2013-11-04 13:35:00,41.62,41.64,41.61,41.63,3500.0,36.9546,36.9723,36.9457,36.9634,3500.0
2013-11-04 13:40:00,41.63,41.66,41.62,41.65,2400.0,36.9634,36.9901,36.9546,36.9812,2400.0
2013-11-04 13:45:00,41.64,41.65,41.59,41.6,5500.0,36.9723,36.9812,36.9279,36.9368,5500.0
2013-11-04 13:50:00,41.58,41.6,41.58,41.59,6000.0,36.9191,36.9368,36.9191,36.9279,6000.0
2013-11-04 13:55:00,41.58,41.59,41.54,41.57,5800.0,36.9191,36.9279,36.8835,36.9102,5800.0
2013-11-04 14:00:00,41.56,41.58,41.5,41.53,4100.0,36.9013,36.9191,36.848,36.8747,4100.0
2013-11-04 14:05:00,41.53,41.62,41.53,41.6,7600.0,36.8747,36.9546,36.8747,36.9368,7600.0
2013-11-04 14:10:00,41.6,41.61,41.53,41.58,5800.0,36.9368,36.9457,36.8747,36.9191,5800.0
2013-11-04 14:15:00,41.57,41.57,41.52,41.52,5200.0,36.9102,36.9102,36.8658,36.8658,5200.0
2013-11-04 14:20:00,41.53,41.54,41.5,41.51,4500.0,36.8747,36.8835,36.848,36.8569,4500.0
2013-11-04 14:25:00,41.52,41.52,41.5,41.51,3900.0,36.8658,36.8658,36.848,36.8569,3900.0
2013-11-04 14:30:00,41.52,41.56,41.5,41.5,7900.0,36.8658,36.9013,36.848,36.848,7900.0
2013-11-04 14:35:00,41.5,41.5,41.46,41.49,4500.0,36.848,36.848,36.8125,36.8391,4500.0
2013-11-04 14:40:00,41.51,41.52,41.49,41.52,8500.0,36.8569,36.8658,36.8391,36.8658,8500.0
2013-11-04 14:45:00,41.52,41.52,41.48,41.49,7700.0,36.8658,36.8658,36.8303,36.8391,7700.0
2013-11-04 14:50:00,41.49,41.53,41.48,41.51,5100.0,36.8391,36.8747,36.8303,36.8569,5100.0
2013-11-04 14:55:00,41.52,41.52,41.51,41.51,2600.0,36.8658,36.8658,36.8569,36.8569,2600.0
2013-11-04 15:00:00,41.51,41.54,41.51,41.51,6600.0,36.8569,36.8835,36.8569,36.8569,6600.0
2013-11-04 15:05:00,41.51,41.54,41.51,41.52,7200.0,36.8569,36.8835,36.8569,36.8658,7200.0
2013-11-04 15:10:00,41.53,41.55,41.52,41.54,5700.0,36.8747,36.8924,36.8658,36.8835,5700.0
2013-11-04 15:15:00,41.53,41.54,41.48,41.48,23200.0,36.8747,36.8835,36.8303,36.8303,23200.0
2013-11-04 15:20:00,41.49,41.51,41.47,41.47,10000.0,36.8391,36.8569,36.8214,36.8214,10000.0
2013-11-04 15:25:00,41.47,41.52,41.47,41.5,7500.0,36.8214,36.8658,36.8214,36.848,7500.0
2013-11-04 15:30:00,41.5,41.52,41.47,41.47,9800.0,36.848,36.8658,36.8214,36.8214,9800.0
2013-11-04 15:35:00,41.48,41.49,41.47,41.48,6300.0,36.8303,36.8391,36.8214,36.8303,6300.0
2013-11-04 15:40:00,41.48,41.52,41.48,41.5,11400.0,36.8303,36.8658,36.8303,36.848,11400.0
2013-11-04 15:45:00,41.5,41.5,41.45,41.46,13000.0,36.848,36.848,36.8036,36.8125,13000.0
2013-11-04 15:50:00,41.45,41.46,41.43,41.43,11400.0,36.8036,36.8125,36.7859,36.7859,11400.0
2013-11-04 15:55:00,41.44,41.46,41.42,41.43,34100.0,36.7947,36.8125,36.777,36.7859,34100.0
2013-11-05 09:30:00,41.36,41.36,41.17,41.29,4200.0,36.7237,36.7237,36.555,36.6616,4200.0
2013-11-05 09:35:00,41.28,41.35,41.28,41.3,4300.0,36.6527,36.7148,36.6527,36.6704,4300.0
2013-11-05 09:40:00,41.26,41.29,41.24,41.26,1800.0,36.6349,36.6616,36.6172,36.6349,1800.0
2013-11-05 09:45:00,41.27,41.29,41.18,41.25,3600.0,36.6438,36.6616,36.5639,36.626,3600.0
2013-11-05 09:50:00,41.26,41.26,41.17,41.2,1800.0,36.6349,36.6349,36.555,36.5817,1800.0
2013-11-05 09:55:00,41.19,41.2,41.1,41.2,2000.0,36.5728,36.5817,36.4929,36.5817,2000.0
2013-11-05 10:00:00,41.2,41.25,41.1,41.25,35300.0,36.5817,36.626,36.4929,36.626,35300.0
2013-11-05 10:05:00,41.22,41.33,41.21,41.3,7200.0,36.5994,36.6971,36.5905,36.6704,7200.0
2013-11-05 10:10:00,41.3,41.37,41.3,41.34,4000.0,36.6704,36.7326,36.6704,36.706,4000.0
2013-11-05 10:15:00,41.34,41.37,41.28,41.37,600.0,36.706,36.7326,36.6527,36.7326,600.0
2013-11-05 10:20:00,41.39,41.43,41.35,41.43,2900.0,36.7504,36.7859,36.7148,36.7859,2900.0
2013-11-05 10:25:00,41.44,41.47,41.39,41.39,4200.0,36.7947,36.8214,36.7504,36.7504,4200.0
2013-11-05 10:30:00,41.4,41.48,41.4,41.46,2000.0,36.7592,36.8303,36.7592,36.8125,2000.0
2013-11-05 10:35:00,41.46,41.46,41.37,41.42,3100.0,36.8125,36.8125,36.7326,36.777,3100.0
2013-11-05 10:40:00,41.42,41.48,41.42,41.48,4900.0,36.777,36.8303,36.777,36.8303,4900.0
2013-11-05 10:45:00,41.49,41.56,41.49,41.56,3800.0,36.8391,36.9013,36.8391,36.9013,3800.0
2013-11-05 10:50:00,41.53,41.56,41.53,41.55,2700.0,36.8747,36.9013,36.8747,36.8924,2700.0
2013-11-05 10:55:00,41.55,41.56,41.5,41.5,2200.0,36.8924,36.9013,36.848,36.848,2200.0
2013-11-05 11:00:00,41.5,41.52,41.5,41.52,600.0,36.848,36.8658,36.848,36.8658,600.0
2013-11-05 11:05:00,41.53,41.56,41.42,41.48,4800.0,36.8747,36.9013,36.777,36.8303,4800.0
2013-11-05 11:10:00,41.48,41.49,41.39,41.39,3500.0,36.8303,36.8391,36.7504,36.7504,3500.0
2013-11-05 11:15:00,41.36,41.39,41.36,41.39,1100.0,36.7237,36.7504,36.7237,36.7504,1100.0
2013-11-05 11:20:00,41.43,41.43,41.42,41.43,1800.0,36.7859,36.7859,36.777,36.7859,1800.0
2013-11-05 11:25:00,41.43,41.48,41.43,41.48,2900.0,36.7859,36.8303,36.7859,36.8303,2900.0
2013-11-05 11:30:00,41.48,41.48,41.46,41.48,1300.0,36.8303,36.8303,36.8125,36.8303,1300.0
2013-11-05 11:35:00,41.48,41.48,41.48,41.48,0.0,36.8303,36.8303,36.8303,36.8303,0.0
2013-11-05 11:40:00,41.51,41.57,41.51,41.56,2600.0,36.8569,36.9102,36.8569,36.9013,2600.0
2013-11-05 11:45:00,41.57,41.57,41.51,41.53,3300.0,36.9102,36.9102,36.8569,36.8747,3300.0
2013-11-05 11:50:00,41.53,41.55,41.52,41.55,2900.0,36.8747,36.8924,36.8658,36.8924,2900.0
2013-11-05 11:55:00,41.54,41.59,41.54,41.57,2500.0,36.8835,36.9279,36.8835,36.9102,2500.0
2013-11-05 12:00:00,41.56,41.6,41.54,41.56,11200.0,36.9013,36.9368,36.8835,36.9013,11200.0
2013-11-05 12:05:00,41.56,41.57,41.55,41.57,900.0,36.9013,36.9102,36.8924,36.9102,900.0
2013-11-05 12:10:00,41.55,41.64,41.55,41.64,5900.0,36.8924,36.9723,36.8924,36.9723,5900.0
2013-11-05 12:15:00,41.64,41.67,41.62,41.66,9800.0,36.9723,36.999,36.9546,36.9901,9800.0
2013-11-05 12:20:00,41.69,41.74,41.67,41.74,900.0,37.0167,37.0611,36.999,37.0611,900.0
2013-11-05 12:25:00,41.74,41.75,41.73,41.74,2300.0,37.0611,37.07,37.0522,37.0611,2300.0
2013-11-05 12:30:00,41.74,41.75,41.74,41.74,2100.0,37.0611,37.07,37.0611,37.0611,2100.0
2013-11-05 12:35:00,41.73,41.75,41.71,41.73,2300.0,37.0522,37.07,37.0345,37.0522,2300.0
2013-11-05 12:40:00,41.74,41.75,41.7,41.7,12000.0,37.0611,37.07,37.0256,37.0256,12000.0
2013-11-05 12:45:00,41.69,41.69,41.67,41.67,1900.0,37.0167,37.0167,36.999,36.999,1900.0
2013-11-05 12:50:00,41.67,41.68,41.64,41.65,1900.0,36.999,37.0078,36.9723,36.9812,1900.0
2013-11-05 12:55:00,41.64,41.65,41.64,41.65,300.0,36.9723,36.9812,36.9723,36.9812,300.0
2013-11-05 13:00:00,41.65,41.67,41.62,41.64,2400.0,36.9812,36.999,36.9546,36.9723,2400.0
2013-11-05 13:05:00,41.64,41.71,41.62,41.68,6600.0,36.9723,37.0345,36.9546,37.0078,6600.0
2013-11-05 13:10:00,41.64,41.69,41.62,41.69,1200.0,36.9723,37.0167,36.9546,37.0167,1200.0
2013-11-05 13:15:00,41.67,41.74,41.67,41.72,8400.0,36.999,37.0611,36.999,37.0434,8400.0
2013-11-05 13:20:00,41.72,41.73,41.72,41.73,400.0,37.0434,37.0522,37.0434,37.0522,400.0
2013-11-05 13:25:00,41.74,41.77,41.74,41.77,700.0,37.0611,37.0878,37.0611,37.0878,700.0
2013-11-05 13:30:00,41.77,41.84,41.75,41.79,11100.0,37.0878,37.1499,37.07,37.1055,11100.0
2013-11-05 13:35:00,41.8,41.8,41.67,41.68,3200.0,37.1144,37.1144,36.999,37.0078,3200.0
2013-11-05 13:40:00,41.68,41.74,41.68,41.74,1900.0,37.0078,37.0611,37.0078,37.0611,1900.0
2013-11-05 13:45:00,41.74,41.74,41.69,41.69,2600.0,37.0611,37.0611,37.0167,37.0167,2600.0
2013-11-05 13:50:00,41.69,41.69,41.64,41.65,2100.0,37.0167,37.0167,36.9723,36.9812,2100.0
2013-11-05 13:55:00,41.61,41.65,41.61,41.65,1800.0,36.9457,36.9812,36.9457,36.9812,1800.0
2013-11-05 14:00:00,41.64,41.67,41.64,41.66,1200.0,36.9723,36.999,36.9723,36.9901,1200.0
2013-11-05 14:05:00,41.66,41.66,41.63,41.64,6100.0,36.9901,36.9901,36.9634,36.9723,6100.0
2013-11-05 14:10:00,41.65,41.69,41.65,41.69,1700.0,36.9812,37.0167,36.9812,37.0167,1700.0
2013-11-05 14:15:00,41.7,41.71,41.7,41.71,700.0,37.0256,37.0345,37.0256,37.0345,700.0
2013-11-05 14:20:00,41.71,41.73,41.71,41.73,1200.0,37.0345,37.0522,37.0345,37.0522,1200.0
2013-11-05 14:25:00,41.75,41.75,41.73,41.73,6400.0,37.07,37.07,37.0522,37.0522,6400.0
2013-11-05 14:30:00,41.73,41.73,41.71,41.72,900.0,37.0522,37.0522,37.0345,37.0434,900.0
2013-11-05 14:35:00,41.72,41.73,41.68,41.68,4100.0,37.0434,37.0522,37.0078,37.0078,4100.0
2013-11-05 14:40:00,41.7,41.7,41.7,41.7,200.0,37.0256,37.0256,37.0256,37.0256,200.0
2013-11-05 14:45:00,41.7,41.7,41.67,41.67,3000.0,37.0256,37.0256,36.999,36.999,3000.0
2013-11-05 14:50:00,41.68,41.69,41.65,41.65,4000.0,37.0078,37.0167,36.9812,36.9812,4000.0
2013-11-05 14:55:00,41.63,41.64,41.61,41.61,4800.0,36.9634,36.9723,36.9457,36.9457,4800.0
2013-11-05 15:00:00,41.61,41.61,41.58,41.58,10400.0,36.9457,36.9457,36.9191,36.9191,10400.0
2013-11-05 15:05:00,41.58,41.58,41.54,41.56,7400.0,36.9191,36.9191,36.8835,36.9013,7400.0
2013-11-05 15:10:00,41.55,41.57,41.53,41.54,7700.0,36.8924,36.9102,36.8747,36.8835,7700.0
2013-11-05 15:15:00,41.54,41.55,41.54,41.55,3300.0,36.8835,36.8924,36.8835,36.8924,3300.0
2013-11-05 15:20:00,41.55,41.56,41.47,41.48,3800.0,36.8924,36.9013,36.8214,36.8303,3800.0
2013-11-05 15:25:00,41.48,41.53,41.48,41.5,11600.0,36.8303,36.8747,36.8303,36.848,11600.0
2013-11-05 15:30:00,41.51,41.52,41.51,41.52,1000.0,36.8569,36.8658,36.8569,36.8658,1000.0
2013-11-05 15:35:00,41.51,41.53,41.5,41.52,14200.0,36.8569,36.8747,36.848,36.8658,14200.0
2013-11-05 15:40:00,41.51,41.51,41.47,41.48,30100.0,36.8569,36.8569,36.8214,36.8303,30100.0
2013-11-05 15:45:00,41.48,41.48,41.38,41.38,9700.0,36.8303,36.8303,36.7415,36.7415,9700.0
2013-11-05 15:50:00,41.39,41.42,41.39,41.42,10500.0,36.7504,36.777,36.7504,36.777,10500.0
2013-11-05 15:55:00,41.41,41.42,41.38,41.39,24900.0,36.7681,36.777,36.7415,36.7504,24900.0
2013-11-06 09:30:00,41.47,41.47,41.37,41.44,2700.0,36.8214,36.8214,36.7326,36.7947,2700.0
2013-11-06 09:35:00,41.47,41.55,41.47,41.5,4500.0,36.8214,36.8924,36.8214,36.848,4500.0
2013-11-06 09:40:00,41.51,41.54,41.5,41.54,1300.0,36.8569,36.8835,36.848,36.8835,1300.0
2013-11-06 09:45:00,41.55,41.73,41.54,41.73,6900.0,36.8924,37.0522,36.8835,37.0522,6900.0
2013-11-06 09:50:00,41.72,41.72,41.65,41.71,2400.0,37.0434,37.0434,36.9812,37.0345,2400.0
2013-11-06 09:55:00,41.71,41.79,41.71,41.73,3600.0,37.0345,37.1055,37.0345,37.0522,3600.0
2013-11-06 10:00:00,41.72,41.72,41.65,41.66,3200.0,37.0434,37.0434,36.9812,36.9901,3200.0
2013-11-06 10:05:00,41.67,41.67,41.58,41.6,4000.0,36.999,36.999,36.9191,36.9368,4000.0
2013-11-06 10:10:00,41.59,41.6,41.52,41.55,7400.0,36.9279,36.9368,36.8658,36.8924,7400.0
2013-11-06 10:15:00,41.54,41.58,41.52,41.58,4800.0,36.8835,36.9191,36.8658,36.9191,4800.0
2013-11-06 10:20:00,41.58,41.58,41.49,41.49,3500.0,36.9191,36.9191,36.8391,36.8391,3500.0
2013-11-06 10:25:00,41.49,41.51,41.4,41.4,5200.0,36.8391,36.8569,36.7592,36.7592,5200.0
2013-11-06 10:30:00,41.37,41.41,41.36,41.36,4500.0,36.7326,36.7681,36.7237,36.7237,4500.0
2013-11-06 10:35:00,41.38,41.44,41.38,41.44,2700.0,36.7415,36.7947,36.7415,36.7947,2700.0
2013-11-06 10:40:00,41.43,41.43,41.41,41.42,1900.0,36.7859,36.7859,36.7681,36.777,1900.0
2013-11-06 10:45:00,41.42,41.42,41.4,41.4,1500.0,36.777,36.777,36.7592,36.7592,1500.0
2013-11-06 10:50:00,41.41,41.42,41.34,41.34,4200.0,36.7681,36.777,36.706,36.706,4200.0
2013-11-06 10:55:00,41.35,41.36,41.34,41.34,1500.0,36.7148,36.7237,36.706,36.706,1500.0
2013-11-06 11:00:00,41.35,41.35,41.3,41.33,6400.0,36.7148,36.7148,36.6704,36.6971,6400.0
2013-11-06 11:05:00,41.33,41.34,41.27,41.34,5300.0,36.6971,36.706,36.6438,36.706,5300.0
2013-11-06 11:10:00,41.35,41.38,41.35,41.37,2100.0,36.7148,36.7415,36.7148,36.7326,2100.0
2013-11-06 11:15:00,41.38,41.41,41.34,41.41,4400.0,36.7415,36.7681,36.706,36.7681,4400.0
2013-11-06 11:20:00,41.42,41.49,41.42,41.44,28400.0,36.777,36.8391,36.777,36.7947,28400.0
2013-11-06 11:25:00,41.44,41.44,41.36,41.37,11700.0,36.7947,36.7947,36.7237,36.7326,11700.0
2013-11-06 11:30:00,41.37,41.4,41.32,41.38,8700.0,36.7326,36.7592,36.6882,36.7415,8700.0
2013-11-06 11:35:00,41.38,41.39,41.36,41.36,2000.0,36.7415,36.7504,36.7237,36.7237,2000.0
2013-11-06 11:40:00,41.37,41.41,41.37,41.41,4100.0,36.7326,36.7681,36.7326,36.7681,4100.0
2013-11-06 11:45:00,41.42,41.47,41.42,41.47,2400.0,36.777,36.8214,36.777,36.8214,2400.0
2013-11-06 11:50:00,41.47,41.5,41.47,41.49,4500.0,36.8214,36.848,36.8214,36.8391,4500.0
2013-11-06 11:55:00,41.5,41.57,41.5,41.56,2700.0,36.848,36.9102,36.848,36.9013,2700.0
2013-11-06 12:00:00,41.56,41.57,41.54,41.55,29900.0,36.9013,36.9102,36.8835,36.8924,29900.0
2013-11-06 12:05:00,41.57,41.58,41.56,41.58,2300.0,36.9102,36.9191,36.9013,36.9191,2300.0
2013-11-06 12:10:00,41.58,41.64,41.58,41.63,2300.0,36.9191,36.9723,36.9191,36.9634,2300.0
2013-11-06 12:15:00,41.62,41.63,41.59,41.61,2100.0,36.9546,36.9634,36.9279,36.9457,2100.0
2013-11-06 12:20:00,41.61,41.64,41.61,41.63,400.0,36.9457,36.9723,36.9457,36.9634,400.0
2013-11-06 12:25:00,41.67,41.67,41.58,41.58,4900.0,36.999,36.999,36.9191,36.9191,4900.0
2013-11-06 12:30:00,41.58,41.58,41.55,41.55,500.0,36.9191,36.9191,36.8924,36.8924,500.0
2013-11-06 12:35:00,41.54,41.6,41.54,41.6,1800.0,36.8835,36.9368,36.8835,36.9368,1800.0
2013-11-06 12:40:00,41.61,41.61,41.6,41.6,1400.0,36.9457,36.9457,36.9368,36.9368,1400.0
2013-11-06 12:45:00,41.59,41.6,41.59,41.6,400.0,36.9279,36.9368,36.9279,36.9368,400.0
2013-11-06 12:50:00,41.6,41.63,41.59,41.61,3600.0,36.9368,36.9634,36.9279,36.9457,3600.0
2013-11-06 12:55:00,41.59,41.6,41.53,41.56,4000.0,36.9279,36.9368,36.8747,36.9013,4000.0
2013-11-06 13:00:00,41.53,41.53,41.45,41.46,2600.0,36.8747,36.8747,36.8036,36.8125,2600.0
2013-11-06 13:05:00,41.47,41.48,41.47,41.47,700.0,36.8214,36.8303,36.8214,36.8214,700.0
2013-11-06 13:10:00,41.48,41.48,41.46,41.47,3000.0,36.8303,36.8303,36.8125,36.8214,3000.0
2013-11-06 13:15:00,41.46,41.46,41.44,41.44,4100.0,36.8125,36.8125,36.7947,36.7947,4100.0
2013-11-06 13:20:00,41.44,41.44,41.38,41.41,2600.0,36.7947,36.7947,36.7415,36.7681,2600.0
2013-11-06 13:25:00,41.41,41.46,41.41,41.46,2100.0,36.7681,36.8125,36.7681,36.8125,2100.0
2013-11-06 13:30:00,41.47,41.5,41.46,41.46,3400.0,36.8214,36.848,36.8125,36.8125,3400.0
2013-11-06 13:35:00,41.45,41.48,41.43,41.44,11100.0,36.8036,36.8303,36.7859,36.7947,11100.0
2013-11-06 13:40:00,41.44,41.46,41.44,41.45,1700.0,36.7947,36.8125,36.7947,36.8036,1700.0
2013-11-06 13:45:00,41.45,41.46,41.45,41.46,2000.0,36.8036,36.8125,36.8036,36.8125,2000.0
2013-11-06 13:50:00,41.47,41.5,41.47,41.49,4200.0,36.8214,36.848,36.8214,36.8391,4200.0
2013-11-06 13:55:00,41.48,41.49,41.45,41.46,1000.0,36.8303,36.8391,36.8036,36.8125,1000.0
2013-11-06 14:00:00,41.46,41.49,41.46,41.48,2000.0,36.8125,36.8391,36.8125,36.8303,2000.0
2013-11-06 14:05:00,41.48,41.48,41.44,41.44,2300.0,36.8303,36.8303,36.7947,36.7947,2300.0
2013-11-06 14:10:00,41.44,41.45,41.43,41.44,2500.0,36.7947,36.8036,36.7859,36.7947,2500.0
2013-11-06 14:15:00,41.44,41.46,41.43,41.46,1700.0,36.7947,36.8125,36.7859,36.8125,1700.0
2013-11-06 14:20:00,41.46,41.47,41.45,41.47,2900.0,36.8125,36.8214,36.8036,36.8214,2900.0
2013-11-06 14:25:00,41.47,41.49,41.47,41.49,3800.0,36.8214,36.8391,36.8214,36.8391,3800.0
2013-11-06 14:30:00,41.48,41.48,41.46,41.47,2200.0,36.8303,36.8303,36.8125,36.8214,2200.0
2013-11-06 14:35:00,41.48,41.5,41.48,41.5,2200.0,36.8303,36.848,36.8303,36.848,2200.0
2013-11-06 14:40:00,41.5,41.5,41.48,41.5,3700.0,36.848,36.848,36.8303,36.848,3700.0
2013-11-06 14:45:00,41.5,41.5,41.45,41.45,6900.0,36.848,36.848,36.8036,36.8036,6900.0
2013-11-06 14:50:00,41.46,41.46,41.41,41.42,8200.0,36.8125,36.8125,36.7681,36.777,8200.0
2013-11-06 14:55:00,41.42,41.42,41.34,41.35,10100.0,36.777,36.777,36.706,36.7148,10100.0
2013-11-06 15:00:00,41.35,41.4,41.34,41.4,6700.0,36.7148,36.7592,36.706,36.7592,6700.0
2013-11-06 15:05:00,41.41,41.41,41.4,41.41,5700.0,36.7681,36.7681,36.7592,36.7681,5700.0
2013-11-06 15:10:00,41.41,41.41,41.32,41.34,19900.0,36.7681,36.7681,36.6882,36.706,19900.0
2013-11-06 15:15:00,41.35,41.37,41.35,41.37,1400.0,36.7148,36.7326,36.7148,36.7326,1400.0
2013-11-06 15:20:00,41.37,41.42,41.37,41.41,3400.0,36.7326,36.777,36.7326,36.7681,3400.0
2013-11-06 15:25:00,41.42,41.42,41.37,41.38,3600.0,36.777,36.777,36.7326,36.7415,3600.0
2013-11-06 15:30:00,41.37,41.37,41.35,41.37,3600.0,36.7326,36.7326,36.7148,36.7326,3600.0
2013-11-06 15:35:00,41.38,41.38,41.32,41.36,6400.0,36.7415,36.7415,36.6882,36.7237,6400.0
2013-11-06 15:40:00,41.36,41.38,41.36,41.38,7500.0,36.7237,36.7415,36.7237,36.7415,7500.0
2013-11-06 15:45:00,41.38,41.39,41.35,41.35,8700.0,36.7415,36.7504,36.7148,36.7148,8700.0
2013-11-06 15:50:00,41.36,41.37,41.34,41.35,11200.0,36.7237,36.7326,36.706,36.7148,11200.0
2013-11-06 15:55:00,41.36,41.42,41.35,41.42,21700.0,36.7237,36.777,36.7148,36.777,21700.0
2013-11-07 09:30:00,41.49,41.71,41.08,41.28,2200.0,36.8391,37.0345,36.4751,36.6527,2200.0
2013-11-07 09:35:00,41.41,41.68,41.41,41.45,5100.0,36.7681,37.0078,36.7681,36.8036,5100.0
2013-11-07 09:40:00,41.44,41.59,41.43,41.55,8100.0,36.7947,36.9279,36.7859,36.8924,8100.0
2013-11-07 09:45:00,41.55,41.6,41.54,41.54,8100.0,36.8924,36.9368,36.8835,36.8835,8100.0
2013-11-07 09:50:00,41.51,41.52,41.42,41.47,4200.0,36.8569,36.8658,36.777,36.8214,4200.0
2013-11-07 09:55:00,41.51,41.59,41.44,41.48,7800.0,36.8569,36.9279,36.7947,36.8303,7800.0
2013-11-07 10:00:00,41.48,41.5,41.45,41.47,7800.0,36.8303,36.848,36.8036,36.8214,7800.0
2013-11-07 10:05:00,41.47,41.47,41.42,41.42,2200.0,36.8214,36.8214,36.777,36.777,2200.0
2013-11-07 10:10:00,41.41,41.41,41.3,41.3,3700.0,36.7681,36.7681,36.6704,36.6704,3700.0
2013-11-07 10:15:00,41.3,41.3,41.17,41.18,3100.0,36.6704,36.6704,36.555,36.5639,3100.0
2013-11-07 10:20:00,41.15,41.22,41.14,41.22,6500.0,36.5373,36.5994,36.5284,36.5994,6500.0
2013-11-07 10:25:00,41.22,41.27,41.2,41.25,4500.0,36.5994,36.6438,36.5817,36.626,4500.0
2013-11-07 10:30:00,41.24,41.24,41.09,41.09,9000.0,36.6172,36.6172,36.484,36.484,9000.0
2013-11-07 10:35:00,41.09,41.09,40.99,41.0,11700.0,36.484,36.484,36.3952,36.4041,11700.0
2013-11-07 10:40:00,41.0,41.04,40.98,40.99,10000.0,36.4041,36.4396,36.3863,36.3952,10000.0
2013-11-07 10:45:00,40.98,41.03,40.97,41.0,15200.0,36.3863,36.4307,36.3774,36.4041,15200.0
2013-11-07 10:50:00,40.99,41.01,40.99,40.99,10700.0,36.3952,36.4129,36.3952,36.3952,10700.0
2013-11-07 10:55:00,41.0,41.02,40.94,40.94,7000.0,36.4041,36.4218,36.3508,36.3508,7000.0
2013-11-07 11:00:00,40.95,40.95,40.87,40.89,4300.0,36.3597,36.3597,36.2886,36.3064,4300.0
2013-11-07 11:05:00,40.92,40.97,40.92,40.93,3500.0,36.333,36.3774,36.333,36.3419,3500.0
2013-11-07 11:10:00,40.93,40.93,40.89,40.9,1200.0,36.3419,36.3419,36.3064,36.3153,1200.0
2013-11-07 11:15:00,40.91,40.91,40.9,40.9,1300.0,36.3242,36.3242,36.3153,36.3153,1300.0
2013-11-07 11:20:00,40.88,40.88,40.79,40.85,8000.0,36.2975,36.2975,36.2176,36.2709,8000.0
2013-11-07 11:25:00,40.85,40.87,40.84,40.87,2400.0,36.2709,36.2886,36.262,36.2886,2400.0
2013-11-07 11:30:00,40.9,40.96,40.89,40.95,7200.0,36.3153,36.3686,36.3064,36.3597,7200.0
2013-11-07 11:35:00,40.95,40.98,40.93,40.93,2400.0,36.3597,36.3863,36.3419,36.3419,2400.0
2013-11-07 11:40:00,40.97,40.97,40.9,40.93,2400.0,36.3774,36.3774,36.3153,36.3419,2400.0
2013-11-07 11:45:00,40.94,40.94,40.85,40.86,14300.0,36.3508,36.3508,36.2709,36.2798,14300.0
2013-11-07 11:50:00,40.86,40.91,40.85,40.85,3300.0,36.2798,36.3242,36.2709,36.2709,3300.0
2013-11-07 11:55:00,40.84,40.87,40.84,40.86,4800.0,36.262,36.2886,36.262,36.2798,4800.0
2013-11-07 12:00:00,40.94,40.99,40.93,40.97,4700.0,36.3508,36.3952,36.3419,36.3774,4700.0
2013-11-07 12:05:00,40.95,41.02,40.95,40.96,8200.0,36.3597,36.4218,36.3597,36.3686,8200.0
2013-11-07 12:10:00,40.98,41.0,40.95,41.0,3000.0,36.3863,36.4041,36.3597,36.4041,3000.0
2013-11-07 12:15:00,41.01,41.03,40.95,40.97,5900.0,36.4129,36.4307,36.3597,36.3774,5900.0
2013-11-07 12:20:00,40.99,41.02,40.98,41.0,1600.0,36.3952,36.4218,36.3863,36.4041,1600.0
2013-11-07 12:25:00,41.02,41.02,40.97,40.99,8700.0,36.4218,36.4218,36.3774,36.3952,8700.0
2013-11-07 12:30:00,41.01,41.03,40.98,40.98,5000.0,36.4129,36.4307,36.3863,36.3863,5000.0
2013-11-07 12:35:00,40.97,41.01,40.97,41.0,11600.0,36.3774,36.4129,36.3774,36.4041,11600.0
2013-11-07 12:40:00,41.01,41.05,40.99,41.01,8600.0,36.4129,36.4485,36.3952,36.4129,8600.0
2013-11-07 12:45:00,41.0,41.03,40.99,41.02,6400.0,36.4041,36.4307,36.3952,36.4218,6400.0
2013-11-07 12:50:00,41.02,41.04,41.0,41.01,10100.0,36.4218,36.4396,36.4041,36.4129,10100.0
2013-11-07 12:55:00,41.01,41.02,40.99,41.0,1800.0,36.4129,36.4218,36.3952,36.4041,1800.0
2013-11-07 13:00:00,41.02,41.05,41.01,41.03,4900.0,36.4218,36.4485,36.4129,36.4307,4900.0
2013-11-07 13:05:00,41.03,41.05,41.01,41.04,4400.0,36.4307,36.4485,36.4129,36.4396,4400.0
2013-11-07 13:10:00,41.03,41.09,41.03,41.05,2000.0,36.4307,36.484,36.4307,36.4485,2000.0
2013-11-07 13:15:00,41.05,41.06,41.05,41.06,2500.0,36.4485,36.4573,36.4485,36.4573,2500.0
2013-11-07 13:20:00,41.07,41.12,40.98,40.98,5400.0,36.4662,36.5106,36.3863,36.3863,5400.0
2013-11-07 13:25:00,40.98,41.01,40.95,40.95,3200.0,36.3863,36.4129,36.3597,36.3597,3200.0
2013-11-07 13:30:00,40.95,41.02,40.95,41.0,4700.0,36.3597,36.4218,36.3597,36.4041,4700.0
2013-11-07 13:35:00,41.0,41.0,40.93,40.96,5600.0,36.4041,36.4041,36.3419,36.3686,5600.0
2013-11-07 13:40:00,40.97,40.98,40.95,40.97,3700.0,36.3774,36.3863,36.3597,36.3774,3700.0
2013-11-07 13:45:00,40.97,40.98,40.9,40.9,3900.0,36.3774,36.3863,36.3153,36.3153,3900.0
2013-11-07 13:50:00,40.91,40.93,40.73,40.73,29600.0,36.3242,36.3419,36.1643,36.1643,29600.0
2013-11-07 13:55:00,40.73,40.85,40.66,40.84,14000.0,36.1643,36.2709,36.1022,36.262,14000.0
2013-11-07 14:00:00,40.84,40.84,40.7,40.7,7800.0,36.262,36.262,36.1377,36.1377,7800.0
2013-11-07 14:05:00,40.73,40.76,40.7,40.75,6300.0,36.1643,36.191,36.1377,36.1821,6300.0
2013-11-07 14:10:00,40.78,40.79,40.74,40.75,2900.0,36.2087,36.2176,36.1732,36.1821,2900.0
2013-11-07 14:15:00,40.76,40.76,40.7,40.73,2600.0,36.191,36.191,36.1377,36.1643,2600.0
2013-11-07 14:20:00,40.73,40.74,40.7,40.74,1900.0,36.1643,36.1732,36.1377,36.1732,1900.0
2013-11-07 14:25:00,40.75,40.77,40.75,40.76,2400.0,36.1821,36.1999,36.1821,36.191,2400.0
2013-11-07 14:30:00,40.76,40.77,40.67,40.69,4000.0,36.191,36.1999,36.1111,36.1288,4000.0
2013-11-07 14:35:00,40.68,40.69,40.65,40.65,2900.0,36.1199,36.1288,36.0933,36.0933,2900.0
2013-11-07 14:40:00,40.66,40.67,40.63,40.64,4800.0,36.1022,36.1111,36.0755,36.0844,4800.0
2013-11-07 14:45:00,40.63,40.67,40.63,40.66,3600.0,36.0755,36.1111,36.0755,36.1022,3600.0
2013-11-07 14:50:00,40.66,40.69,40.65,40.69,3200.0,36.1022,36.1288,36.0933,36.1288,3200.0
2013-11-07 14:55:00,40.69,40.73,40.69,40.7,5100.0,36.1288,36.1643,36.1288,36.1377,5100.0
2013-11-07 15:00:00,40.7,40.77,40.7,40.74,8200.0,36.1377,36.1999,36.1377,36.1732,8200.0
2013-11-07 15:05:00,40.74,40.74,40.68,40.69,2500.0,36.1732,36.1732,36.1199,36.1288,2500.0
2013-11-07 15:10:00,40.68,40.73,40.68,40.7,5900.0,36.1199,36.1643,36.1199,36.1377,5900.0
2013-11-07 15:15:00,40.71,40.73,40.7,40.71,7500.0,36.1466,36.1643,36.1377,36.1466,7500.0
2013-11-07 15:20:00,40.69,40.7,40.63,40.63,9000.0,36.1288,36.1377,36.0755,36.0755,9000.0
2013-11-07 15:25:00,40.62,40.64,40.6,40.61,13500.0,36.0667,36.0844,36.0489,36.0578,13500.0
2013-11-07 15:30:00,40.6,40.61,40.56,40.57,11100.0,36.0489,36.0578,36.0134,36.0223,11100.0
2013-11-07 15:35:00,40.56,40.58,40.54,40.57,14500.0,36.0134,36.0311,35.9956,36.0223,14500.0
2013-11-07 15:40:00,40.58,40.58,40.54,40.54,11700.0,36.0311,36.0311,35.9956,35.9956,11700.0
2013-11-07 15:45:00,40.56,40.63,40.55,40.61,21000.0,36.0134,36.0755,36.0045,36.0578,21000.0
2013-11-07 15:50:00,40.61,40.71,40.59,40.64,32400.0,36.0578,36.1466,36.04,36.0844,32400.0
2013-11-07 15:55:00,40.65,40.66,40.58,40.63,76100.0,36.0933,36.1022,36.0311,36.0755,76100.0
2013-11-08 09:30:00,40.76,40.91,40.76,40.9,8600.0,36.191,36.3242,36.191,36.3153,8600.0
2013-11-08 09:35:00,40.93,40.99,40.9,40.96,4200.0,36.3419,36.3952,36.3153,36.3686,4200.0
2013-11-08 09:40:00,41.02,41.15,41.0,41.11,6400.0,36.4218,36.5373,36.4041,36.5017,6400.0
2013-11-08 09:45:00,41.19,41.27,41.15,41.19,6700.0,36.5728,36.6438,36.5373,36.5728,6700.0
2013-11-08 09:50:00,41.18,41.23,41.17,41.2,7700.0,36.5639,36.6083,36.555,36.5817,7700.0
2013-11-08 09:55:00,41.21,41.27,41.16,41.18,5900.0,36.5905,36.6438,36.5461,36.5639,5900.0
2013-11-08 10:00:00,41.19,41.25,41.16,41.2,3700.0,36.5728,36.626,36.5461,36.5817,3700.0
2013-11-08 10:05:00,41.19,41.4,41.18,41.4,20800.0,36.5728,36.7592,36.5639,36.7592,20800.0
2013-11-08 10:10:00,41.41,41.46,41.37,41.43,1600.0,36.7681,36.8125,36.7326,36.7859,1600.0
2013-11-08 10:15:00,41.4,41.51,41.29,41.51,21800.0,36.7592,36.8569,36.6616,36.8569,21800.0
2013-11-08 10:20:00,41.51,41.63,41.51,41.55,34200.0,36.8569,36.9634,36.8569,36.8924,34200.0
2013-11-08 10:25:00,41.54,41.55,41.54,41.55,900.0,36.8835,36.8924,36.8835,36.8924,900.0
2013-11-08 10:30:00,41.55,41.74,41.54,41.74,12500.0,36.8924,37.0611,36.8835,37.0611,12500.0
2013-11-08 10:35:00,41.72,41.72,41.67,41.68,1900.0,37.0434,37.0434,36.999,37.0078,1900.0
2013-11-08 10:40:00,41.67,41.67,41.55,41.57,6500.0,36.999,36.999,36.8924,36.9102,6500.0
2013-11-08 10:45:00,41.6,41.69,41.6,41.69,2400.0,36.9368,37.0167,36.9368,37.0167,2400.0
2013-11-08 10:50:00,41.62,41.63,41.56,41.56,2400.0,36.9546,36.9634,36.9013,36.9013,2400.0
2013-11-08 10:55:00,41.6,41.66,41.6,41.66,800.0,36.9368,36.9901,36.9368,36.9901,800.0
2013-11-08 11:00:00,41.68,41.73,41.64,41.73,20700.0,37.0078,37.0522,36.9723,37.0522,20700.0
2013-11-08 11:05:00,41.74,41.78,41.72,41.75,8800.0,37.0611,37.0966,37.0434,37.07,8800.0
2013-11-08 11:10:00,41.75,41.82,41.75,41.77,2100.0,37.07,37.1322,37.07,37.0878,2100.0
2013-11-08 11:15:00,41.76,41.81,41.76,41.81,1300.0,37.0789,37.1233,37.0789,37.1233,1300.0
2013-11-08 11:20:00,41.81,41.81,41.74,41.74,2100.0,37.1233,37.1233,37.0611,37.0611,2100.0
2013-11-08 11:25:00,41.74,41.75,41.72,41.73,3300.0,37.0611,37.07,37.0434,37.0522,3300.0
2013-11-08 11:30:00,41.72,41.72,41.67,41.69,2600.0,37.0434,37.0434,36.999,37.0167,2600.0
2013-11-08 11:35:00,41.71,41.76,41.71,41.75,4600.0,37.0345,37.0789,37.0345,37.07,4600.0
2013-11-08 11:40:00,41.76,41.76,41.71,41.74,4000.0,37.0789,37.0789,37.0345,37.0611,4000.0
2013-11-08 11:45:00,41.73,41.75,41.72,41.72,2800.0,37.0522,37.07,37.0434,37.0434,2800.0
2013-11-08 11:50:00,41.73,41.74,41.72,41.74,1500.0,37.0522,37.0611,37.0434,37.0611,1500.0
2013-11-08 11:55:00,41.74,41.76,41.72,41.73,6000.0,37.0611,37.0789,37.0434,37.0522,6000.0
2013-11-08 12:00:00,41.74,41.75,41.71,41.72,1800.0,37.0611,37.07,37.0345,37.0434,1800.0
2013-11-08 12:05:00,41.72,41.72,41.7,41.72,1500.0,37.0434,37.0434,37.0256,37.0434,1500.0
2013-11-08 12:10:00,41.72,41.73,41.71,41.71,8500.0,37.0434,37.0522,37.0345,37.0345,8500.0
2013-11-08 12:15:00,41.72,41.73,41.7,41.7,1000.0,37.0434,37.0522,37.0256,37.0256,1000.0
2013-11-08 12:20:00,41.69,41.7,41.65,41.65,5000.0,37.0167,37.0256,36.9812,36.9812,5000.0
2013-11-08 12:25:00,41.65,41.66,41.59,41.66,9900.0,36.9812,36.9901,36.9279,36.9901,9900.0
2013-11-08 12:30:00,41.66,41.69,41.64,41.69,4400.0,36.9901,37.0167,36.9723,37.0167,4400.0
2013-11-08 12:35:00,41.66,41.67,41.64,41.66,1100.0,36.9901,36.999,36.9723,36.9901,1100.0
2013-11-08 12:40:00,41.66,41.66,41.63,41.63,11100.0,36.9901,36.9901,36.9634,36.9634,11100.0
2013-11-08 12:45:00,41.61,41.65,41.58,41.6,5500.0,36.9457,36.9812,36.9191,36.9368,5500.0
2013-11-08 12:50:00,41.58,41.58,41.56,41.58,1700.0,36.9191,36.9191,36.9013,36.9191,1700.0
2013-11-08 12:55:00,41.58,41.6,41.57,41.6,800.0,36.9191,36.9368,36.9102,36.9368,800.0
2013-11-08 13:00:00,41.61,41.61,41.58,41.58,1000.0,36.9457,36.9457,36.9191,36.9191,1000.0
2013-11-08 13:05:00,41.58,41.58,41.56,41.58,1400.0,36.9191,36.9191,36.9013,36.9191,1400.0
2013-11-08 13:10:00,41.58,41.6,41.56,41.6,6800.0,36.9191,36.9368,36.9013,36.9368,6800.0
2013-11-08 13:15:00,41.6,41.6,41.53,41.59,3100.0,36.9368,36.9368,36.8747,36.9279,3100.0
2013-11-08 13:20:00,41.63,41.63,41.63,41.63,400.0,36.9634,36.9634,36.9634,36.9634,400.0
2013-11-08 13:25:00,41.66,41.66,41.61,41.61,2900.0,36.9901,36.9901,36.9457,36.9457,2900.0
2013-11-08 13:30:00,41.62,41.62,41.6,41.6,1400.0,36.9546,36.9546,36.9368,36.9368,1400.0
2013-11-08 13:35:00,41.6,41.6,41.56,41.56,11200.0,36.9368,36.9368,36.9013,36.9013,11200.0
2013-11-08 13:40:00,41.58,41.61,41.56,41.56,18100.0,36.9191,36.9457,36.9013,36.9013,18100.0
2013-11-08 13:45:00,41.56,41.59,41.55,41.58,3400.0,36.9013,36.9279,36.8924,36.9191,3400.0
2013-11-08 13:50:00,41.55,41.55,41.47,41.51,4100.0,36.8924,36.8924,36.8214,36.8569,4100.0
2013-11-08 13:55:00,41.46,41.52,41.46,41.5,800.0,36.8125,36.8658,36.8125,36.848,800.0
2013-11-08 14:00:00,41.49,41.49,41.46,41.49,1300.0,36.8391,36.8391,36.8125,36.8391,1300.0
2013-11-08 14:05:00,41.48,41.48,41.45,41.45,1000.0,36.8303,36.8303,36.8036,36.8036,1000.0
2013-11-08 14:10:00,41.48,41.54,41.48,41.54,6000.0,36.8303,36.8835,36.8303,36.8835,6000.0
2013-11-08 14:15:00,41.53,41.53,41.48,41.49,9100.0,36.8747,36.8747,36.8303,36.8391,9100.0
2013-11-08 14:20:00,41.5,41.53,41.5,41.52,2900.0,36.848,36.8747,36.848,36.8658,2900.0
2013-11-08 14:25:00,41.53,41.53,41.53,41.53,900.0,36.8747,36.8747,36.8747,36.8747,900.0
2013-11-08 14:30:00,41.53,41.53,41.51,41.52,1500.0,36.8747,36.8747,36.8569,36.8658,1500.0
2013-11-08 14:35:00,41.53,41.53,41.52,41.53,300.0,36.8747,36.8747,36.8658,36.8747,300.0
2013-11-08 14:40:00,41.53,41.54,41.5,41.5,2700.0,36.8747,36.8835,36.848,36.848,2700.0
2013-11-08 14:45:00,41.5,41.54,41.49,41.52,3500.0,36.848,36.8835,36.8391,36.8658,3500.0
2013-11-08 14:50:00,41.52,41.56,41.52,41.55,1700.0,36.8658,36.9013,36.8658,36.8924,1700.0
2013-11-08 14:55:00,41.55,41.55,41.54,41.54,800.0,36.8924,36.8924,36.8835,36.8835,800.0
2013-11-08 15:00:00,41.53,41.53,41.5,41.5,1500.0,36.8747,36.8747,36.848,36.848,1500.0
2013-11-08 15:05:00,41.5,41.51,41.5,41.5,3300.0,36.848,36.8569,36.848,36.848,3300.0
2013-11-08 15:10:00,41.51,41.51,41.47,41.48,13000.0,36.8569,36.8569,36.8214,36.8303,13000.0
2013-11-08 15:15:00,41.48,41.51,41.48,41.51,2300.0,36.8303,36.8569,36.8303,36.8569,2300.0
2013-11-08 15:20:00,41.51,41.52,41.49,41.51,12700.0,36.8569,36.8658,36.8391,36.8569,12700.0
2013-11-08 15:25:00,41.52,41.54,41.52,41.52,2000.0,36.8658,36.8835,36.8658,36.8658,2000.0
2013-11-08 15:30:00,41.51,41.52,41.48,41.52,5800.0,36.8569,36.8658,36.8303,36.8658,5800.0
2013-11-08 15:35:00,41.52,41.56,41.51,41.55,7200.0,36.8658,36.9013,36.8569,36.8924,7200.0
2013-11-08 15:40:00,41.54,41.59,41.54,41.59,8200.0,36.8835,36.9279,36.8835,36.9279,8200.0
2013-11-08 15:45:00,41.58,41.6,41.57,41.6,9200.0,36.9191,36.9368,36.9102,36.9368,9200.0
2013-11-08 15:50:00,41.6,41.63,41.53,41.53,23900.0,36.9368,36.9634,36.8747,36.8747,23900.0
2013-11-08 15:55:00,41.55,41.63,41.55,41.62,45100.0,36.8924,36.9634,36.8924,36.9546,45100.0
2013-11-11 09:30:00,41.6,41.68,41.45,41.47,4100.0,36.9368,37.0078,36.8036,36.8214,4100.0
2013-11-11 09:35:00,41.52,41.74,41.52,41.68,4200.0,36.8658,37.0611,36.8658,37.0078,4200.0
2013-11-11 09:40:00,41.65,41.68,41.65,41.67,600.0,36.9812,37.0078,36.9812,36.999,600.0
2013-11-11 09:45:00,41.74,41.79,41.73,41.78,1400.0,37.0611,37.1055,37.0522,37.0966,1400.0
2013-11-11 09:50:00,41.86,41.86,41.84,41.84,3200.0,37.1677,37.1677,37.1499,37.1499,3200.0
2013-11-11 09:55:00,41.85,41.91,41.83,41.85,4800.0,37.1588,37.2121,37.141,37.1588,4800.0
2013-11-11 10:00:00,41.82,41.83,41.82,41.82,1100.0,37.1322,37.141,37.1322,37.1322,1100.0
2013-11-11 10:05:00,41.82,41.85,41.82,41.82,1300.0,37.1322,37.1588,37.1322,37.1322,1300.0
2013-11-11 10:10:00,41.85,41.86,41.68,41.69,9900.0,37.1588,37.1677,37.0078,37.0167,9900.0
2013-11-11 10:15:00,41.71,41.73,41.7,41.73,500.0,37.0345,37.0522,37.0256,37.0522,500.0
2013-11-11 10:20:00,41.73,41.76,41.73,41.75,3100.0,37.0522,37.0789,37.0522,37.07,3100.0
2013-11-11 10:25:00,41.72,41.72,41.66,41.66,1400.0,37.0434,37.0434,36.9901,36.9901,1400.0
2013-11-11 10:30:00,41.65,41.66,41.63,41.64,1900.0,36.9812,36.9901,36.9634,36.9723,1900.0
2013-11-11 10:35:00,41.63,41.63,41.58,41.58,1500.0,36.9634,36.9634,36.9191,36.9191,1500.0
2013-11-11 10:40:00,41.58,41.65,41.58,41.65,1300.0,36.9191,36.9812,36.9191,36.9812,1300.0
2013-11-11 10:45:00,41.65,41.67,41.63,41.65,4200.0,36.9812,36.999,36.9634,36.9812,4200.0
2013-11-11 10:50:00,41.67,41.71,41.61,41.61,2400.0,36.999,37.0345,36.9457,36.9457,2400.0
2013-11-11 10:55:00,41.62,41.67,41.59,41.67,600.0,36.9546,36.999,36.9279,36.999,600.0
2013-11-11 11:00:00,41.67,41.71,41.58,41.58,1800.0,36.999,37.0345,36.9191,36.9191,1800.0
2013-11-11 11:05:00,41.61,41.67,41.61,41.67,1000.0,36.9457,36.999,36.9457,36.999,1000.0
2013-11-11 11:10:00,41.67,41.68,41.6,41.66,26500.0,36.999,37.0078,36.9368,36.9901,26500.0
2013-11-11 11:15:00,41.66,41.73,41.66,41.72,500.0,36.9901,37.0522,36.9901,37.0434,500.0
2013-11-11 11:20:00,41.75,41.75,41.73,41.75,6000.0,37.07,37.07,37.0522,37.07,6000.0
2013-11-11 11:25:00,41.76,41.84,41.76,41.81,3600.0,37.0789,37.1499,37.0789,37.1233,3600.0
2013-11-11 11:30:00,41.81,41.81,41.81,41.81,0.0,37.1233,37.1233,37.1233,37.1233,0.0
2013-11-11 11:35:00,41.82,41.83,41.77,41.79,1300.0,37.1322,37.141,37.0878,37.1055,1300.0
2013-11-11 11:40:00,41.81,41.84,41.8,41.8,400.0,37.1233,37.1499,37.1144,37.1144,400.0
2013-11-11 11:45:00,41.84,41.86,41.84,41.85,2700.0,37.1499,37.1677,37.1499,37.1588,2700.0
2013-11-11 11:50:00,41.85,41.85,41.85,41.85,0.0,37.1588,37.1588,37.1588,37.1588,0.0
2013-11-11 11:55:00,41.85,41.85,41.85,41.85,0.0,37.1588,37.1588,37.1588,37.1588,0.0
2013-11-11 12:00:00,41.85,41.85,41.81,41.82,1300.0,37.1588,37.1588,37.1233,37.1322,1300.0
2013-11-11 12:05:00,41.79,41.82,41.79,41.82,500.0,37.1055,37.1322,37.1055,37.1322,500.0
2013-11-11 12:10:00,41.83,41.83,41.75,41.75,3400.0,37.141,37.141,37.07,37.07,3400.0
2013-11-11 12:15:00,41.76,41.77,41.74,41.74,700.0,37.0789,37.0878,37.0611,37.0611,700.0
2013-11-11 12:20:00,41.73,41.75,41.73,41.75,400.0,37.0522,37.07,37.0522,37.07,400.0
2013-11-11 12:25:00,41.76,41.76,41.76,41.76,1200.0,37.0789,37.0789,37.0789,37.0789,1200.0
2013-11-11 12:30:00,41.76,41.76,41.73,41.75,4000.0,37.0789,37.0789,37.0522,37.07,4000.0
2013-11-11 12:35:00,41.75,41.75,41.7,41.7,2100.0,37.07,37.07,37.0256,37.0256,2100.0
2013-11-11 12:40:00,41.69,41.71,41.68,41.68,10000.0,37.0167,37.0345,37.0078,37.0078,10000.0
2013-11-11 12:45:00,41.69,41.72,41.69,41.72,300.0,37.0167,37.0434,37.0167,37.0434,300.0
2013-11-11 12:50:00,41.71,41.71,41.68,41.71,5200.0,37.0345,37.0345,37.0078,37.0345,5200.0
2013-11-11 12:55:00,41.72,41.77,41.72,41.76,900.0,37.0434,37.0878,37.0434,37.0789,900.0
2013-11-11 13:00:00,41.76,41.77,41.75,41.75,11100.0,37.0789,37.0878,37.07,37.07,11100.0
2013-11-11 13:05:00,41.76,41.76,41.76,41.76,200.0,37.0789,37.0789,37.0789,37.0789,200.0
2013-11-11 13:10:00,41.76,41.76,41.72,41.72,1100.0,37.0789,37.0789,37.0434,37.0434,1100.0
2013-11-11 13:15:00,41.72,41.72,41.72,41.72,800.0,37.0434,37.0434,37.0434,37.0434,800.0
2013-11-11 13:20:00,41.72,41.72,41.72,41.72,500.0,37.0434,37.0434,37.0434,37.0434,500.0
2013-11-11 13:25:00,41.74,41.74,41.74,41.74,400.0,37.0611,37.0611,37.0611,37.0611,400.0
2013-11-11 13:30:00,41.76,41.76,41.74,41.76,1800.0,37.0789,37.0789,37.0611,37.0789,1800.0
2013-11-11 13:35:00,41.79,41.79,41.78,41.79,700.0,37.1055,37.1055,37.0966,37.1055,700.0
2013-11-11 13:40:00,41.79,41.79,41.76,41.76,1600.0,37.1055,37.1055,37.0789,37.0789,1600.0
2013-11-11 13:45:00,41.77,41.79,41.77,41.79,900.0,37.0878,37.1055,37.0878,37.1055,900.0
2013-11-11 13:50:00,41.78,41.8,41.77,41.77,1800.0,37.0966,37.1144,37.0878,37.0878,1800.0
2013-11-11 13:55:00,41.77,41.77,41.74,41.75,2200.0,37.0878,37.0878,37.0611,37.07,2200.0
2013-11-11 14:00:00,41.75,41.77,41.74,41.74,300.0,37.07,37.0878,37.0611,37.0611,300.0
2013-11-11 14:05:00,41.76,41.78,41.76,41.76,1900.0,37.0789,37.0966,37.0789,37.0789,1900.0
2013-11-11 14:10:00,41.75,41.75,41.73,41.74,1400.0,37.07,37.07,37.0522,37.0611,1400.0
2013-11-11 14:15:00,41.75,41.78,41.75,41.77,1400.0,37.07,37.0966,37.07,37.0878,1400.0
2013-11-11 14:20:00,41.77,41.77,41.73,41.73,600.0,37.0878,37.0878,37.0522,37.0522,600.0
2013-11-11 14:25:00,41.73,41.73,41.73,41.73,200.0,37.0522,37.0522,37.0522,37.0522,200.0
2013-11-11 14:30:00,41.73,41.73,41.73,41.73,1000.0,37.0522,37.0522,37.0522,37.0522,1000.0
2013-11-11 14:35:00,41.74,41.75,41.74,41.75,2500.0,37.0611,37.07,37.0611,37.07,2500.0
2013-11-11 14:40:00,41.75,41.77,41.74,41.76,1200.0,37.07,37.0878,37.0611,37.0789,1200.0
2013-11-11 14:45:00,41.76,41.77,41.76,41.76,1300.0,37.0789,37.0878,37.0789,37.0789,1300.0
2013-11-11 14:50:00,41.77,41.77,41.77,41.77,500.0,37.0878,37.0878,37.0878,37.0878,500.0
2013-11-11 14:55:00,41.78,41.78,41.76,41.78,2800.0,37.0966,37.0966,37.0789,37.0966,2800.0
2013-11-11 15:00:00,41.79,41.79,41.75,41.75,1300.0,37.1055,37.1055,37.07,37.07,1300.0
2013-11-11 15:05:00,41.75,41.75,41.71,41.71,2200.0,37.07,37.07,37.0345,37.0345,2200.0
2013-11-11 15:10:00,41.7,41.71,41.7,41.7,3600.0,37.0256,37.0345,37.0256,37.0256,3600.0
2013-11-11 15:15:00,41.7,41.73,41.7,41.72,2300.0,37.0256,37.0522,37.0256,37.0434,2300.0
2013-11-11 15:20:00,41.71,41.72,41.71,41.72,1100.0,37.0345,37.0434,37.0345,37.0434,1100.0
2013-11-11 15:25:00,41.71,41.71,41.69,41.69,3400.0,37.0345,37.0345,37.0167,37.0167,3400.0
2013-11-11 15:30:00,41.7,41.71,41.65,41.65,4200.0,37.0256,37.0345,36.9812,36.9812,4200.0
2013-11-11 15:35:00,41.66,41.72,41.66,41.72,5100.0,36.9901,37.0434,36.9901,37.0434,5100.0
2013-11-11 15:40:00,41.7,41.74,41.7,41.73,4600.0,37.0256,37.0611,37.0256,37.0522,4600.0
2013-11-11 15:45:00,41.74,41.77,41.72,41.73,7700.0,37.0611,37.0878,37.0434,37.0522,7700.0
2013-11-11 15:50:00,41.72,41.77,41.72,41.76,7100.0,37.0434,37.0878,37.0434,37.0789,7100.0
2013-11-11 15:55:00,41.77,41.78,41.74,41.78,25000.0,37.0878,37.0966,37.0611,37.0966,25000.0
2013-11-12 09:30:00,41.54,41.54,41.54,41.54,6000.0,36.8835,36.8835,36.8835,36.8835,6000.0
2013-11-12 09:35:00,41.77,41.89,41.71,41.8,7900.0,37.0878,37.1943,37.0345,37.1144,7900.0
2013-11-12 09:40:00,41.79,42.0,41.77,41.97,12000.0,37.1055,37.292,37.0878,37.2653,12000.0
2013-11-12 09:45:00,41.97,42.18,41.97,42.14,22500.0,37.2653,37.4518,37.2653,37.4163,22500.0
2013-11-12 09:50:00,42.11,42.28,42.08,42.28,7600.0,37.3896,37.5406,37.363,37.5406,7600.0
2013-11-12 09:55:00,42.26,42.33,42.14,42.29,4800.0,37.5228,37.585,37.4163,37.5495,4800.0
2013-11-12 10:00:00,42.28,42.28,42.15,42.16,3500.0,37.5406,37.5406,37.4252,37.434,3500.0
2013-11-12 10:05:00,42.15,42.19,42.13,42.19,7100.0,37.4252,37.4607,37.4074,37.4607,7100.0
2013-11-12 10:10:00,42.18,42.19,42.14,42.16,2800.0,37.4518,37.4607,37.4163,37.434,2800.0
2013-11-12 10:15:00,42.16,42.28,42.14,42.28,3500.0,37.434,37.5406,37.4163,37.5406,3500.0
2013-11-12 10:20:00,42.31,42.32,42.2,42.25,5100.0,37.5672,37.5761,37.4696,37.5139,5100.0
2013-11-12 10:25:00,42.26,42.28,42.23,42.25,2000.0,37.5228,37.5406,37.4962,37.5139,2000.0
2013-11-12 10:30:00,42.27,42.34,42.27,42.31,4500.0,37.5317,37.5939,37.5317,37.5672,4500.0
2013-11-12 10:35:00,42.3,42.43,42.3,42.43,7600.0,37.5583,37.6738,37.5583,37.6738,7600.0
2013-11-12 10:40:00,42.39,42.44,42.37,42.38,8600.0,37.6383,37.6827,37.6205,37.6294,8600.0
2013-11-12 10:45:00,42.38,42.43,42.38,42.41,2300.0,37.6294,37.6738,37.6294,37.656,2300.0
2013-11-12 10:50:00,42.39,42.4,42.32,42.33,2600.0,37.6383,37.6471,37.5761,37.585,2600.0
2013-11-12 10:55:00,42.33,42.35,42.27,42.3,2300.0,37.585,37.6027,37.5317,37.5583,2300.0
2013-11-12 11:00:00,42.29,42.3,42.27,42.29,1300.0,37.5495,37.5583,37.5317,37.5495,1300.0
2013-11-12 11:05:00,42.29,42.29,42.16,42.2,2300.0,37.5495,37.5495,37.434,37.4696,2300.0
2013-11-12 11:10:00,42.2,42.26,42.18,42.22,1400.0,37.4696,37.5228,37.4518,37.4873,1400.0
2013-11-12 11:15:00,42.19,42.21,42.15,42.21,1700.0,37.4607,37.4784,37.4252,37.4784,1700.0
2013-11-12 11:20:00,42.18,42.19,42.11,42.19,2100.0,37.4518,37.4607,37.3896,37.4607,2100.0
2013-11-12 11:25:00,42.2,42.2,42.15,42.16,1200.0,37.4696,37.4696,37.4252,37.434,1200.0
2013-11-12 11:30:00,42.18,42.18,42.16,42.17,900.0,37.4518,37.4518,37.434,37.4429,900.0
2013-11-12 11:35:00,42.21,42.21,42.09,42.13,1600.0,37.4784,37.4784,37.3719,37.4074,1600.0
2013-11-12 11:40:00,42.09,42.11,42.09,42.1,1400.0,37.3719,37.3896,37.3719,37.3808,1400.0
2013-11-12 11:45:00,42.09,42.1,42.06,42.09,2200.0,37.3719,37.3808,37.3452,37.3719,2200.0
2013-11-12 11:50:00,42.08,42.1,42.08,42.08,700.0,37.363,37.3808,37.363,37.363,700.0
2013-11-12 11:55:00,42.06,42.06,42.02,42.02,1300.0,37.3452,37.3452,37.3097,37.3097,1300.0
2013-11-12 12:00:00,42.03,42.03,41.97,41.97,4400.0,37.3186,37.3186,37.2653,37.2653,4400.0
2013-11-12 12:05:00,41.96,41.98,41.88,41.91,1400.0,37.2565,37.2742,37.1854,37.2121,1400.0
2013-11-12 12:10:00,41.91,41.94,41.9,41.94,900.0,37.2121,37.2387,37.2032,37.2387,900.0
2013-11-12 12:15:00,41.94,41.96,41.94,41.96,1500.0,37.2387,37.2565,37.2387,37.2565,1500.0
2013-11-12 12:20:00,41.96,41.97,41.91,41.91,1300.0,37.2565,37.2653,37.2121,37.2121,1300.0
2013-11-12 12:25:00,41.91,41.94,41.91,41.94,300.0,37.2121,37.2387,37.2121,37.2387,300.0
2013-11-12 12:30:00,41.92,41.93,41.87,41.9,1600.0,37.2209,37.2298,37.1765,37.2032,1600.0
2013-11-12 12:35:00,41.91,41.94,41.91,41.94,500.0,37.2121,37.2387,37.2121,37.2387,500.0
2013-11-12 12:40:00,41.93,41.97,41.92,41.95,700.0,37.2298,37.2653,37.2209,37.2476,700.0
2013-11-12 12:45:00,41.99,42.03,41.98,42.03,1300.0,37.2831,37.3186,37.2742,37.3186,1300.0
2013-11-12 12:50:00,42.0,42.04,41.91,41.97,15100.0,37.292,37.3275,37.2121,37.2653,15100.0
2013-11-12 12:55:00,41.97,41.97,41.91,41.91,700.0,37.2653,37.2653,37.2121,37.2121,700.0
2013-11-12 13:00:00,41.93,41.93,41.86,41.86,900.0,37.2298,37.2298,37.1677,37.1677,900.0
2013-11-12 13:05:00,41.86,41.89,41.86,41.89,900.0,37.1677,37.1943,37.1677,37.1943,900.0
2013-11-12 13:10:00,41.88,41.93,41.88,41.92,700.0,37.1854,37.2298,37.1854,37.2209,700.0
2013-11-12 13:15:00,41.93,41.94,41.92,41.93,1100.0,37.2298,37.2387,37.2209,37.2298,1100.0
2013-11-12 13:20:00,41.93,41.98,41.93,41.96,1100.0,37.2298,37.2742,37.2298,37.2565,1100.0
2013-11-12 13:25:00,41.97,41.97,41.92,41.92,1000.0,37.2653,37.2653,37.2209,37.2209,1000.0
2013-11-12 13:30:00,41.9,41.92,41.84,41.84,1800.0,37.2032,37.2209,37.1499,37.1499,1800.0
2013-11-12 13:35:00,41.84,41.86,41.83,41.85,1100.0,37.1499,37.1677,37.141,37.1588,1100.0
2013-11-12 13:40:00,41.84,41.84,41.8,41.8,300.0,37.1499,37.1499,37.1144,37.1144,300.0
2013-11-12 13:45:00,41.84,41.89,41.84,41.89,800.0,37.1499,37.1943,37.1499,37.1943,800.0
2013-11-12 13:50:00,41.86,41.88,41.79,41.8,1400.0,37.1677,37.1854,37.1055,37.1144,1400.0
2013-11-12 13:55:00,41.79,41.82,41.79,41.8,600.0,37.1055,37.1322,37.1055,37.1144,600.0
2013-11-12 14:00:00,41.8,41.8,41.8,41.8,500.0,37.1144,37.1144,37.1144,37.1144,500.0
2013-11-12 14:05:00,41.8,41.8,41.76,41.76,1100.0,37.1144,37.1144,37.0789,37.0789,1100.0
2013-11-12 14:10:00,41.78,41.84,41.78,41.84,1400.0,37.0966,37.1499,37.0966,37.1499,1400.0
2013-11-12 14:15:00,41.84,41.84,41.82,41.83,2900.0,37.1499,37.1499,37.1322,37.141,2900.0
2013-11-12 14:20:00,41.83,41.85,41.81,41.84,2200.0,37.141,37.1588,37.1233,37.1499,2200.0
2013-11-12 14:25:00,41.82,41.82,41.77,41.77,900.0,37.1322,37.1322,37.0878,37.0878,900.0
2013-11-12 14:30:00,41.77,41.78,41.75,41.76,700.0,37.0878,37.0966,37.07,37.0789,700.0
2013-11-12 14:35:00,41.78,41.86,41.78,41.86,400.0,37.0966,37.1677,37.0966,37.1677,400.0
2013-11-12 14:40:00,41.87,41.87,41.83,41.83,1300.0,37.1765,37.1765,37.141,37.141,1300.0
2013-11-12 14:45:00,41.81,41.85,41.8,41.85,2000.0,37.1233,37.1588,37.1144,37.1588,2000.0
2013-11-12 14:50:00,41.84,41.84,41.81,41.83,1300.0,37.1499,37.1499,37.1233,37.141,1300.0
2013-11-12 14:55:00,41.83,41.92,41.83,41.91,1300.0,37.141,37.2209,37.141,37.2121,1300.0
2013-11-12 15:00:00,41.9,41.91,41.88,41.88,1000.0,37.2032,37.2121,37.1854,37.1854,1000.0
2013-11-12 15:05:00,41.89,41.92,41.87,41.89,3300.0,37.1943,37.2209,37.1765,37.1943,3300.0
2013-11-12 15:10:00,41.89,41.89,41.87,41.89,1200.0,37.1943,37.1943,37.1765,37.1943,1200.0
2013-11-12 15:15:00,41.88,41.9,41.85,41.86,3300.0,37.1854,37.2032,37.1588,37.1677,3300.0
2013-11-12 15:20:00,41.87,41.88,41.81,41.85,2500.0,37.1765,37.1854,37.1233,37.1588,2500.0
2013-11-12 15:25:00,41.84,41.84,41.8,41.8,2200.0,37.1499,37.1499,37.1144,37.1144,2200.0
2013-11-12 15:30:00,41.79,41.88,41.79,41.86,5200.0,37.1055,37.1854,37.1055,37.1677,5200.0
2013-11-12 15:35:00,41.85,41.88,41.85,41.86,1600.0,37.1588,37.1854,37.1588,37.1677,1600.0
2013-11-12 15:40:00,41.86,41.87,41.83,41.84,2800.0,37.1677,37.1765,37.141,37.1499,2800.0
2013-11-12 15:45:00,41.83,41.84,41.77,41.78,13800.0,37.141,37.1499,37.0878,37.0966,13800.0
2013-11-12 15:50:00,41.77,41.79,41.74,41.77,14800.0,37.0878,37.1055,37.0611,37.0878,14800.0
2013-11-12 15:55:00,41.78,41.94,41.75,41.91,34900.0,37.0966,37.2387,37.07,37.2121,34900.0
2013-11-13 09:30:00,41.87,41.87,41.51,41.7,6100.0,37.1765,37.1765,36.8569,37.0256,6100.0
2013-11-13 09:35:00,41.7,41.8,41.67,41.78,7500.0,37.0256,37.1144,36.999,37.0966,7500.0
2013-11-13 09:40:00,41.75,41.75,41.7,41.71,1800.0,37.07,37.07,37.0256,37.0345,1800.0
2013-11-13 09:45:00,41.67,41.85,41.67,41.83,2900.0,36.999,37.1588,36.999,37.141,2900.0
2013-11-13 09:50:00,41.65,41.68,41.65,41.67,600.0,36.9812,37.0078,36.9812,36.999,600.0
2013-11-13 09:55:00,41.7,41.87,41.7,41.87,1800.0,37.0256,37.1765,37.0256,37.1765,1800.0
2013-11-13 10:00:00,41.89,41.9,41.82,41.83,1900.0,37.1943,37.2032,37.1322,37.141,1900.0
2013-11-13 10:05:00,41.87,41.89,41.76,41.77,4200.0,37.1765,37.1943,37.0789,37.0878,4200.0
2013-11-13 10:10:00,41.79,41.84,41.78,41.82,5400.0,37.1055,37.1499,37.0966,37.1322,5400.0
2013-11-13 10:15:00,41.86,41.95,41.86,41.94,2500.0,37.1677,37.2476,37.1677,37.2387,2500.0
2013-11-13 10:20:00,41.94,42.01,41.88,41.98,10600.0,37.2387,37.3009,37.1854,37.2742,10600.0
2013-11-13 10:25:00,41.97,42.08,41.96,42.0,2200.0,37.2653,37.363,37.2565,37.292,2200.0
2013-11-13 10:30:00,42.01,42.01,41.98,42.0,3200.0,37.3009,37.3009,37.2742,37.292,3200.0
2013-11-13 10:35:00,42.0,42.04,42.0,42.02,800.0,37.292,37.3275,37.292,37.3097,800.0
2013-11-13 10:40:00,42.01,42.1,42.01,42.03,3000.0,37.3009,37.3808,37.3009,37.3186,3000.0
2013-11-13 10:45:00,42.05,42.11,42.01,42.11,1600.0,37.3364,37.3896,37.3009,37.3896,1600.0
2013-11-13 10:50:00,42.09,42.09,42.06,42.06,800.0,37.3719,37.3719,37.3452,37.3452,800.0
2013-11-13 10:55:00,42.06,42.06,42.02,42.03,1700.0,37.3452,37.3452,37.3097,37.3186,1700.0
2013-11-13 11:00:00,42.04,42.04,42.03,42.03,700.0,37.3275,37.3275,37.3186,37.3186,700.0
2013-11-13 11:05:00,42.05,42.07,42.04,42.07,1400.0,37.3364,37.3541,37.3275,37.3541,1400.0
2013-11-13 11:10:00,42.07,42.07,41.97,42.01,5500.0,37.3541,37.3541,37.2653,37.3009,5500.0
2013-11-13 11:15:00,42.02,42.02,41.96,42.0,1900.0,37.3097,37.3097,37.2565,37.292,1900.0
2013-11-13 11:20:00,42.0,42.1,41.99,41.99,4400.0,37.292,37.3808,37.2831,37.2831,4400.0
2013-11-13 11:25:00,41.98,42.05,41.98,42.01,1900.0,37.2742,37.3364,37.2742,37.3009,1900.0
2013-11-13 11:30:00,42.03,42.07,42.03,42.07,1600.0,37.3186,37.3541,37.3186,37.3541,1600.0
2013-11-13 11:35:00,42.07,42.09,42.06,42.08,800.0,37.3541,37.3719,37.3452,37.363,800.0
2013-11-13 11:40:00,42.08,42.08,41.99,41.99,2700.0,37.363,37.363,37.2831,37.2831,2700.0
2013-11-13 11:45:00,42.01,42.08,42.01,42.06,1700.0,37.3009,37.363,37.3009,37.3452,1700.0
2013-11-13 11:50:00,42.07,42.1,42.06,42.06,1900.0,37.3541,37.3808,37.3452,37.3452,1900.0
2013-11-13 11:55:00,42.07,42.1,42.05,42.05,2500.0,37.3541,37.3808,37.3364,37.3364,2500.0
2013-11-13 12:00:00,42.08,42.11,42.03,42.04,2400.0,37.363,37.3896,37.3186,37.3275,2400.0
2013-11-13 12:05:00,42.03,42.03,41.99,42.0,3800.0,37.3186,37.3186,37.2831,37.292,3800.0
2013-11-13 12:10:00,42.0,42.03,41.98,41.98,3100.0,37.292,37.3186,37.2742,37.2742,3100.0
2013-11-13 12:15:00,42.02,42.09,42.02,42.09,600.0,37.3097,37.3719,37.3097,37.3719,600.0
2013-11-13 12:20:00,42.1,42.13,42.08,42.12,5300.0,37.3808,37.4074,37.363,37.3985,5300.0
2013-11-13 12:25:00,42.13,42.16,42.13,42.16,1300.0,37.4074,37.434,37.4074,37.434,1300.0
2013-11-13 12:30:00,42.17,42.22,42.17,42.19,3000.0,37.4429,37.4873,37.4429,37.4607,3000.0
2013-11-13 12:35:00,42.18,42.19,42.18,42.19,500.0,37.4518,37.4607,37.4518,37.4607,500.0
2013-11-13 12:40:00,42.2,42.24,42.19,42.24,3700.0,37.4696,37.5051,37.4607,37.5051,3700.0
2013-11-13 12:45:00,42.23,42.24,42.19,42.19,2800.0,37.4962,37.5051,37.4607,37.4607,2800.0
2013-11-13 12:50:00,42.21,42.25,42.21,42.25,900.0,37.4784,37.5139,37.4784,37.5139,900.0
2013-11-13 12:55:00,42.26,42.33,42.19,42.2,19700.0,37.5228,37.585,37.4607,37.4696,19700.0
2013-11-13 13:00:00,42.2,42.22,42.2,42.22,1400.0,37.4696,37.4873,37.4696,37.4873,1400.0
2013-11-13 13:05:00,42.26,42.26,42.23,42.25,2500.0,37.5228,37.5228,37.4962,37.5139,2500.0
2013-11-13 13:10:00,42.25,42.29,42.25,42.27,2200.0,37.5139,37.5495,37.5139,37.5317,2200.0
2013-11-13 13:15:00,42.28,42.3,42.27,42.28,2600.0,37.5406,37.5583,37.5317,37.5406,2600.0
2013-11-13 13:20:00,42.3,42.31,42.3,42.3,1600.0,37.5583,37.5672,37.5583,37.5583,1600.0
2013-11-13 13:25:00,42.3,42.33,42.3,42.33,2600.0,37.5583,37.585,37.5583,37.585,2600.0
2013-11-13 13:30:00,42.34,42.38,42.34,42.38,1000.0,37.5939,37.6294,37.5939,37.6294,1000.0
2013-11-13 13:35:00,42.36,42.38,42.32,42.32,3100.0,37.6116,37.6294,37.5761,37.5761,3100.0
2013-11-13 13:40:00,42.3,42.33,42.3,42.33,1000.0,37.5583,37.585,37.5583,37.585,1000.0
2013-11-13 13:45:00,42.33,42.39,42.32,42.39,2400.0,37.585,37.6383,37.5761,37.6383,2400.0
2013-11-13 13:50:00,42.4,42.4,42.32,42.32,2300.0,37.6471,37.6471,37.5761,37.5761,2300.0
2013-11-13 13:55:00,42.33,42.33,42.32,42.33,1200.0,37.585,37.585,37.5761,37.585,1200.0
2013-11-13 14:00:00,42.36,42.36,42.34,42.35,2900.0,37.6116,37.6116,37.5939,37.6027,2900.0
2013-11-13 14:05:00,42.36,42.38,42.34,42.36,3400.0,37.6116,37.6294,37.5939,37.6116,3400.0
2013-11-13 14:10:00,42.36,42.41,42.36,42.39,2500.0,37.6116,37.656,37.6116,37.6383,2500.0
2013-11-13 14:15:00,42.41,42.42,42.39,42.42,2100.0,37.656,37.6649,37.6383,37.6649,2100.0
2013-11-13 14:20:00,42.42,42.46,42.41,42.45,5800.0,37.6649,37.7004,37.656,37.6915,5800.0
2013-11-13 14:25:00,42.44,42.47,42.44,42.45,10100.0,37.6827,37.7093,37.6827,37.6915,10100.0
2013-11-13 14:30:00,42.42,42.46,42.42,42.43,1800.0,37.6649,37.7004,37.6649,37.6738,1800.0
2013-11-13 14:35:00,42.42,42.42,42.4,42.4,600.0,37.6649,37.6649,37.6471,37.6471,600.0
2013-11-13 14:40:00,42.4,42.4,42.32,42.34,5800.0,37.6471,37.6471,37.5761,37.5939,5800.0
2013-11-13 14:45:00,42.35,42.37,42.31,42.36,1500.0,37.6027,37.6205,37.5672,37.6116,1500.0
2013-11-13 14:50:00,42.36,42.36,42.3,42.3,4200.0,37.6116,37.6116,37.5583,37.5583,4200.0
2013-11-13 14:55:00,42.32,42.35,42.31,42.32,1000.0,37.5761,37.6027,37.5672,37.5761,1000.0
2013-11-13 15:00:00,42.36,42.36,42.31,42.32,3200.0,37.6116,37.6116,37.5672,37.5761,3200.0
2013-11-13 15:05:00,42.32,42.34,42.3,42.34,1400.0,37.5761,37.5939,37.5583,37.5939,1400.0
2013-11-13 15:10:00,42.33,42.38,42.33,42.37,2000.0,37.585,37.6294,37.585,37.6205,2000.0
2013-11-13 15:15:00,42.37,42.41,42.37,42.38,3700.0,37.6205,37.656,37.6205,37.6294,3700.0
2013-11-13 15:20:00,42.38,42.4,42.36,42.4,3600.0,37.6294,37.6471,37.6116,37.6471,3600.0
2013-11-13 15:25:00,42.41,42.43,42.39,42.4,4700.0,37.656,37.6738,37.6383,37.6471,4700.0
2013-11-13 15:30:00,42.38,42.42,42.37,42.42,5400.0,37.6294,37.6649,37.6205,37.6649,5400.0
2013-11-13 15:35:00,42.42,42.46,42.38,42.45,6300.0,37.6649,37.7004,37.6294,37.6915,6300.0
2013-11-13 15:40:00,42.46,42.49,42.39,42.39,8200.0,37.7004,37.727,37.6383,37.6383,8200.0
2013-11-13 15:45:00,42.39,42.45,42.39,42.41,15100.0,37.6383,37.6915,37.6383,37.656,15100.0
2013-11-13 15:50:00,42.41,42.44,42.38,42.38,21900.0,37.656,37.6827,37.6294,37.6294,21900.0
2013-11-13 15:55:00,42.39,42.41,42.36,42.39,38500.0,37.6383,37.656,37.6116,37.6383,38500.0
2013-11-14 09:30:00,42.3,42.38,42.3,42.36,7500.0,37.5583,37.6294,37.5583,37.6116,7500.0
2013-11-14 09:35:00,42.48,42.72,42.48,42.59,31100.0,37.7182,37.9313,37.7182,37.8158,31100.0
2013-11-14 09:40:00,42.6,42.6,42.38,42.49,4400.0,37.8247,37.8247,37.6294,37.727,4400.0
2013-11-14 09:45:00,42.48,42.53,42.44,42.45,6400.0,37.7182,37.7626,37.6827,37.6915,6400.0
2013-11-14 09:50:00,42.47,42.53,42.44,42.51,3000.0,37.7093,37.7626,37.6827,37.7448,3000.0
2013-11-14 09:55:00,42.54,42.54,42.47,42.52,4400.0,37.7714,37.7714,37.7093,37.7537,4400.0
2013-11-14 10:00:00,42.5,42.56,42.43,42.49,4200.0,37.7359,37.7892,37.6738,37.727,4200.0
2013-11-14 10:05:00,42.51,42.51,42.47,42.48,2500.0,37.7448,37.7448,37.7093,37.7182,2500.0
2013-11-14 10:10:00,42.5,42.56,42.47,42.51,8700.0,37.7359,37.7892,37.7093,37.7448,8700.0
2013-11-14 10:15:00,42.51,42.55,42.48,42.53,2600.0,37.7448,37.7803,37.7182,37.7626,2600.0
2013-11-14 10:20:00,42.5,42.55,42.47,42.49,3300.0,37.7359,37.7803,37.7093,37.727,3300.0
2013-11-14 10:25:00,42.49,42.52,42.42,42.44,19500.0,37.727,37.7537,37.6649,37.6827,19500.0
2013-11-14 10:30:00,42.4,42.53,42.4,42.53,1200.0,37.6471,37.7626,37.6471,37.7626,1200.0
2013-11-14 10:35:00,42.56,42.58,42.55,42.58,900.0,37.7892,37.807,37.7803,37.807,900.0
2013-11-14 10:40:00,42.6,42.6,42.59,42.59,3200.0,37.8247,37.8247,37.8158,37.8158,3200.0
2013-11-14 10:45:00,42.59,42.64,42.58,42.63,2500.0,37.8158,37.8602,37.807,37.8514,2500.0
2013-11-14 10:50:00,42.64,42.64,42.59,42.63,6000.0,37.8602,37.8602,37.8158,37.8514,6000.0
2013-11-14 10:55:00,42.64,42.7,42.59,42.7,5600.0,37.8602,37.9135,37.8158,37.9135,5600.0
2013-11-14 11:00:00,42.68,42.69,42.66,42.67,2700.0,37.8957,37.9046,37.878,37.8869,2700.0
2013-11-14 11:05:00,42.68,42.71,42.68,42.71,1100.0,37.8957,37.9224,37.8957,37.9224,1100.0
2013-11-14 11:10:00,42.72,42.78,42.72,42.76,2100.0,37.9313,37.9845,37.9313,37.9668,2100.0
2013-11-14 11:15:00,42.78,42.87,42.78,42.87,1900.0,37.9845,38.0645,37.9845,38.0645,1900.0
2013-11-14 11:20:00,42.86,42.87,42.81,42.84,3500.0,38.0556,38.0645,38.0112,38.0378,3500.0
2013-11-14 11:25:00,42.85,42.86,42.84,42.85,1000.0,38.0467,38.0556,38.0378,38.0467,1000.0
2013-11-14 11:30:00,42.85,42.85,42.79,42.79,3500.0,38.0467,38.0467,37.9934,37.9934,3500.0
2013-11-14 11:35:00,42.78,42.78,42.76,42.76,1500.0,37.9845,37.9845,37.9668,37.9668,1500.0
2013-11-14 11:40:00,42.73,42.76,42.71,42.73,1400.0,37.9401,37.9668,37.9224,37.9401,1400.0
2013-11-14 11:45:00,42.71,42.8,42.71,42.8,1000.0,37.9224,38.0023,37.9224,38.0023,1000.0
2013-11-14 11:50:00,42.8,42.83,42.8,42.82,2300.0,38.0023,38.0289,38.0023,38.0201,2300.0
2013-11-14 11:55:00,42.83,42.83,42.76,42.76,1500.0,38.0289,38.0289,37.9668,37.9668,1500.0
2013-11-14 12:00:00,42.75,42.75,42.66,42.67,2000.0,37.9579,37.9579,37.878,37.8869,2000.0
2013-11-14 12:05:00,42.65,42.7,42.65,42.7,900.0,37.8691,37.9135,37.8691,37.9135,900.0
2013-11-14 12:10:00,42.73,42.74,42.73,42.73,1800.0,37.9401,37.949,37.9401,37.9401,1800.0
2013-11-14 12:15:00,42.7,42.71,42.68,42.71,600.0,37.9135,37.9224,37.8957,37.9224,600.0
2013-11-14 12:20:00,42.68,42.73,42.68,42.73,1100.0,37.8957,37.9401,37.8957,37.9401,1100.0
2013-11-14 12:25:00,42.74,42.75,42.71,42.71,3600.0,37.949,37.9579,37.9224,37.9224,3600.0
2013-11-14 12:30:00,42.68,42.74,42.66,42.74,12800.0,37.8957,37.949,37.878,37.949,12800.0
2013-11-14 12:35:00,42.72,42.72,42.69,42.7,2100.0,37.9313,37.9313,37.9046,37.9135,2100.0
2013-11-14 12:40:00,42.7,42.7,42.7,42.7,1500.0,37.9135,37.9135,37.9135,37.9135,1500.0
2013-11-14 12:45:00,42.69,42.69,42.68,42.68,600.0,37.9046,37.9046,37.8957,37.8957,600.0
2013-11-14 12:50:00,42.69,42.69,42.68,42.69,1800.0,37.9046,37.9046,37.8957,37.9046,1800.0
2013-11-14 12:55:00,42.68,42.68,42.67,42.67,1200.0,37.8957,37.8957,37.8869,37.8869,1200.0
2013-11-14 13:00:00,42.65,42.69,42.65,42.68,1600.0,37.8691,37.9046,37.8691,37.8957,1600.0
2013-11-14 13:05:00,42.69,42.7,42.68,42.68,1100.0,37.9046,37.9135,37.8957,37.8957,1100.0
2013-11-14 13:10:00,42.66,42.67,42.64,42.67,2800.0,37.878,37.8869,37.8602,37.8869,2800.0
2013-11-14 13:15:00,42.66,42.68,42.64,42.68,1200.0,37.878,37.8957,37.8602,37.8957,1200.0
2013-11-14 13:20:00,42.71,42.71,42.69,42.7,2000.0,37.9224,37.9224,37.9046,37.9135,2000.0
2013-11-14 13:25:00,42.69,42.72,42.69,42.69,1000.0,37.9046,37.9313,37.9046,37.9046,1000.0
2013-11-14 13:30:00,42.69,42.72,42.69,42.71,4400.0,37.9046,37.9313,37.9046,37.9224,4400.0
2013-11-14 13:35:00,42.73,42.73,42.71,42.72,2400.0,37.9401,37.9401,37.9224,37.9313,2400.0
2013-11-14 13:40:00,42.73,42.74,42.73,42.74,700.0,37.9401,37.949,37.9401,37.949,700.0
2013-11-14 13:45:00,42.75,42.77,42.74,42.74,3300.0,37.9579,37.9757,37.949,37.949,3300.0
2013-11-14 13:50:00,42.74,42.74,42.7,42.73,600.0,37.949,37.949,37.9135,37.9401,600.0
2013-11-14 13:55:00,42.74,42.78,42.73,42.78,2700.0,37.949,37.9845,37.9401,37.9845,2700.0
2013-11-14 14:00:00,42.77,42.77,42.74,42.76,2200.0,37.9757,37.9757,37.949,37.9668,2200.0
2013-11-14 14:05:00,42.77,42.79,42.75,42.76,16200.0,37.9757,37.9934,37.9579,37.9668,16200.0
2013-11-14 14:10:00,42.77,42.79,42.76,42.79,1700.0,37.9757,37.9934,37.9668,37.9934,1700.0
2013-11-14 14:15:00,42.79,42.8,42.77,42.8,1600.0,37.9934,38.0023,37.9757,38.0023,1600.0
2013-11-14 14:20:00,42.8,42.84,42.8,42.83,3400.0,38.0023,38.0378,38.0023,38.0289,3400.0
2013-11-14 14:25:00,42.83,42.83,42.81,42.81,1500.0,38.0289,38.0289,38.0112,38.0112,1500.0
2013-11-14 14:30:00,42.8,42.83,42.8,42.81,1600.0,38.0023,38.0289,38.0023,38.0112,1600.0
2013-11-14 14:35:00,42.81,42.87,42.81,42.84,4700.0,38.0112,38.0645,38.0112,38.0378,4700.0
2013-11-14 14:40:00,42.85,42.88,42.85,42.88,2400.0,38.0467,38.0733,38.0467,38.0733,2400.0
2013-11-14 14:45:00,42.88,42.92,42.88,42.89,4400.0,38.0733,38.1088,38.0733,38.0822,4400.0
2013-11-14 14:50:00,42.9,42.93,42.89,42.9,2400.0,38.0911,38.1177,38.0822,38.0911,2400.0
2013-11-14 14:55:00,42.91,42.91,42.88,42.89,3500.0,38.1,38.1,38.0733,38.0822,3500.0
2013-11-14 15:00:00,42.9,42.94,42.88,42.94,4700.0,38.0911,38.1266,38.0733,38.1266,4700.0
2013-11-14 15:05:00,42.93,42.99,42.91,42.99,5600.0,38.1177,38.171,38.1,38.171,5600.0
2013-11-14 15:10:00,42.99,42.99,42.95,42.98,4400.0,38.171,38.171,38.1355,38.1621,4400.0
2013-11-14 15:15:00,42.98,43.0,42.96,42.96,4800.0,38.1621,38.1799,38.1444,38.1444,4800.0
2013-11-14 15:20:00,42.98,42.98,42.89,42.96,6500.0,38.1621,38.1621,38.0822,38.1444,6500.0
2013-11-14 15:25:00,42.96,42.98,42.94,42.98,8500.0,38.1444,38.1621,38.1266,38.1621,8500.0
2013-11-14 15:30:00,42.98,43.0,42.97,42.99,5900.0,38.1621,38.1799,38.1532,38.171,5900.0
2013-11-14 15:35:00,42.98,43.0,42.95,42.97,19100.0,38.1621,38.1799,38.1355,38.1532,19100.0
2013-11-14 15:40:00,42.98,43.01,42.97,42.99,13000.0,38.1621,38.1888,38.1532,38.171,13000.0
2013-11-14 15:45:00,42.97,42.99,42.91,42.91,8500.0,38.1532,38.171,38.1,38.1,8500.0
2013-11-14 15:50:00,42.91,42.97,42.88,42.97,9100.0,38.1,38.1532,38.0733,38.1532,9100.0
2013-11-14 15:55:00,42.96,43.04,42.96,43.02,44900.0,38.1444,38.2154,38.1444,38.1976,44900.0
2013-11-15 09:30:00,43.18,43.44,43.18,43.35,7800.0,38.3397,38.5706,38.3397,38.4906,7800.0
2013-11-15 09:35:00,43.35,43.49,43.28,43.44,15400.0,38.4906,38.615,38.4285,38.5706,15400.0
2013-11-15 09:40:00,43.47,43.58,43.33,43.5,9400.0,38.5972,38.6949,38.4729,38.6238,9400.0
2013-11-15 09:45:00,43.52,43.8,43.52,43.72,12800.0,38.6416,38.8902,38.6416,38.8192,12800.0
2013-11-15 09:50:00,43.63,43.68,43.59,43.59,3300.0,38.7393,38.7837,38.7037,38.7037,3300.0
2013-11-15 09:55:00,43.56,43.72,43.56,43.66,12100.0,38.6771,38.8192,38.6771,38.7659,12100.0
2013-11-15 10:00:00,43.59,43.71,43.5,43.55,5900.0,38.7037,38.8103,38.6238,38.6682,5900.0
2013-11-15 10:05:00,43.52,43.58,43.47,43.51,3100.0,38.6416,38.6949,38.5972,38.6327,3100.0
2013-11-15 10:10:00,43.51,43.56,43.51,43.53,4700.0,38.6327,38.6771,38.6327,38.6505,4700.0
2013-11-15 10:15:00,43.53,43.58,43.42,43.48,10300.0,38.6505,38.6949,38.5528,38.6061,10300.0
2013-11-15 10:20:00,43.49,43.53,43.49,43.49,1600.0,38.615,38.6505,38.615,38.615,1600.0
2013-11-15 10:25:00,43.49,43.54,43.43,43.53,4800.0,38.615,38.6593,38.5617,38.6505,4800.0
2013-11-15 10:30:00,43.52,43.52,43.39,43.43,5200.0,38.6416,38.6416,38.5262,38.5617,5200.0
2013-11-15 10:35:00,43.44,43.45,43.4,43.44,2800.0,38.5706,38.5794,38.535,38.5706,2800.0
2013-11-15 10:40:00,43.46,43.46,43.4,43.44,1900.0,38.5883,38.5883,38.535,38.5706,1900.0
2013-11-15 10:45:00,43.44,43.48,43.44,43.48,4300.0,38.5706,38.6061,38.5706,38.6061,4300.0
2013-11-15 10:50:00,43.48,43.48,43.44,43.44,900.0,38.6061,38.6061,38.5706,38.5706,900.0
2013-11-15 10:55:00,43.44,43.44,43.37,43.37,2700.0,38.5706,38.5706,38.5084,38.5084,2700.0
2013-11-15 11:00:00,43.38,43.39,43.37,43.37,1500.0,38.5173,38.5262,38.5084,38.5084,1500.0
2013-11-15 11:05:00,43.37,43.37,43.22,43.25,11200.0,38.5084,38.5084,38.3752,38.4019,11200.0
2013-11-15 11:10:00,43.27,43.29,43.26,43.27,3100.0,38.4196,38.4374,38.4107,38.4196,3100.0
2013-11-15 11:15:00,43.3,43.3,43.27,43.27,3600.0,38.4462,38.4462,38.4196,38.4196,3600.0
2013-11-15 11:20:00,43.26,43.3,43.24,43.3,1900.0,38.4107,38.4462,38.393,38.4462,1900.0
2013-11-15 11:25:00,43.31,43.39,43.31,43.36,4300.0,38.4551,38.5262,38.4551,38.4995,4300.0
2013-11-15 11:30:00,43.35,43.35,43.32,43.34,1200.0,38.4906,38.4906,38.464,38.4818,1200.0
2013-11-15 11:35:00,43.36,43.37,43.3,43.31,1800.0,38.4995,38.5084,38.4462,38.4551,1800.0
2013-11-15 11:40:00,43.28,43.33,43.28,43.33,2900.0,38.4285,38.4729,38.4285,38.4729,2900.0
2013-11-15 11:45:00,43.33,43.33,43.3,43.32,1200.0,38.4729,38.4729,38.4462,38.464,1200.0
2013-11-15 11:50:00,43.32,43.32,43.23,43.23,5400.0,38.464,38.464,38.3841,38.3841,5400.0
2013-11-15 11:55:00,43.25,43.27,43.22,43.22,3000.0,38.4019,38.4196,38.3752,38.3752,3000.0
2013-11-15 12:00:00,43.22,43.22,43.17,43.2,4100.0,38.3752,38.3752,38.3308,38.3575,4100.0
2013-11-15 12:05:00,43.2,43.28,43.2,43.27,2600.0,38.3575,38.4285,38.3575,38.4196,2600.0
2013-11-15 12:10:00,43.27,43.31,43.27,43.3,3500.0,38.4196,38.4551,38.4196,38.4462,3500.0
2013-11-15 12:15:00,43.29,43.3,43.29,43.29,1000.0,38.4374,38.4462,38.4374,38.4374,1000.0
2013-11-15 12:20:00,43.29,43.29,43.27,43.27,1900.0,38.4374,38.4374,38.4196,38.4196,1900.0
2013-11-15 12:25:00,43.25,43.25,43.23,43.23,800.0,38.4019,38.4019,38.3841,38.3841,800.0
2013-11-15 12:30:00,43.24,43.27,43.24,43.25,3600.0,38.393,38.4196,38.393,38.4019,3600.0
2013-11-15 12:35:00,43.25,43.25,43.21,43.21,2300.0,38.4019,38.4019,38.3663,38.3663,2300.0
2013-11-15 12:40:00,43.19,43.19,43.19,43.19,300.0,38.3486,38.3486,38.3486,38.3486,300.0
2013-11-15 12:45:00,43.2,43.2,43.15,43.15,2200.0,38.3575,38.3575,38.3131,38.3131,2200.0
2013-11-15 12:50:00,43.14,43.23,43.14,43.18,4200.0,38.3042,38.3841,38.3042,38.3397,4200.0
2013-11-15 12:55:00,43.2,43.2,43.2,43.2,100.0,38.3575,38.3575,38.3575,38.3575,100.0
2013-11-15 13:00:00,43.21,43.22,43.21,43.21,900.0,38.3663,38.3752,38.3663,38.3663,900.0
2013-11-15 13:05:00,43.19,43.21,43.19,43.19,1700.0,38.3486,38.3663,38.3486,38.3486,1700.0
2013-11-15 13:10:00,43.21,43.22,43.21,43.22,1700.0,38.3663,38.3752,38.3663,38.3752,1700.0
2013-11-15 13:15:00,43.22,43.22,43.2,43.21,600.0,38.3752,38.3752,38.3575,38.3663,600.0
2013-11-15 13:20:00,43.21,43.22,43.17,43.19,2500.0,38.3663,38.3752,38.3308,38.3486,2500.0
2013-11-15 13:25:00,43.2,43.2,43.18,43.18,300.0,38.3575,38.3575,38.3397,38.3397,300.0
2013-11-15 13:30:00,43.2,43.2,43.19,43.2,1800.0,38.3575,38.3575,38.3486,38.3575,1800.0
2013-11-15 13:35:00,43.19,43.24,43.19,43.21,1800.0,38.3486,38.393,38.3486,38.3663,1800.0
2013-11-15 13:40:00,43.2,43.2,43.19,43.19,1400.0,38.3575,38.3575,38.3486,38.3486,1400.0
2013-11-15 13:45:00,43.2,43.21,43.19,43.2,3600.0,38.3575,38.3663,38.3486,38.3575,3600.0
2013-11-15 13:50:00,43.19,43.2,43.16,43.16,2700.0,38.3486,38.3575,38.3219,38.3219,2700.0
2013-11-15 13:55:00,43.17,43.17,43.14,43.15,2200.0,38.3308,38.3308,38.3042,38.3131,2200.0
2013-11-15 14:00:00,43.14,43.22,43.14,43.22,3300.0,38.3042,38.3752,38.3042,38.3752,3300.0
2013-11-15 14:05:00,43.22,43.24,43.18,43.18,2400.0,38.3752,38.393,38.3397,38.3397,2400.0
2013-11-15 14:10:00,43.16,43.19,43.16,43.16,2400.0,38.3219,38.3486,38.3219,38.3219,2400.0
2013-11-15 14:15:00,43.18,43.18,43.17,43.18,1600.0,38.3397,38.3397,38.3308,38.3397,1600.0
2013-11-15 14:20:00,43.17,43.17,43.17,43.17,600.0,38.3308,38.3308,38.3308,38.3308,600.0
2013-11-15 14:25:00,43.17,43.21,43.15,43.2,2600.0,38.3308,38.3663,38.3131,38.3575,2600.0
2013-11-15 14:30:00,43.19,43.2,43.16,43.16,1100.0,38.3486,38.3575,38.3219,38.3219,1100.0
2013-11-15 14:35:00,43.18,43.18,43.17,43.18,2000.0,38.3397,38.3397,38.3308,38.3397,2000.0
2013-11-15 14:40:00,43.17,43.23,43.17,43.23,5600.0,38.3308,38.3841,38.3308,38.3841,5600.0
2013-11-15 14:45:00,43.23,43.26,43.23,43.26,9800.0,38.3841,38.4107,38.3841,38.4107,9800.0
2013-11-15 14:50:00,43.26,43.27,43.24,43.25,5100.0,38.4107,38.4196,38.393,38.4019,5100.0
2013-11-15 14:55:00,43.24,43.27,43.24,43.26,5100.0,38.393,38.4196,38.393,38.4107,5100.0
2013-11-15 15:00:00,43.26,43.28,43.25,43.26,3400.0,38.4107,38.4285,38.4019,38.4107,3400.0
2013-11-15 15:05:00,43.27,43.27,43.25,43.25,10300.0,38.4196,38.4196,38.4019,38.4019,10300.0
2013-11-15 15:10:00,43.26,43.29,43.25,43.28,8600.0,38.4107,38.4374,38.4019,38.4285,8600.0
2013-11-15 15:15:00,43.29,43.33,43.28,43.33,8500.0,38.4374,38.4729,38.4285,38.4729,8500.0
2013-11-15 15:20:00,43.33,43.34,43.3,43.32,11900.0,38.4729,38.4818,38.4462,38.464,11900.0
2013-11-15 15:25:00,43.32,43.35,43.32,43.35,12000.0,38.464,38.4906,38.464,38.4906,12000.0
2013-11-15 15:30:00,43.36,43.4,43.35,43.4,10100.0,38.4995,38.535,38.4906,38.535,10100.0
2013-11-15 15:35:00,43.4,43.43,43.39,43.41,12200.0,38.535,38.5617,38.5262,38.5439,12200.0
2013-11-15 15:40:00,43.42,43.46,43.41,43.45,14000.0,38.5528,38.5883,38.5439,38.5794,14000.0
2013-11-15 15:45:00,43.45,43.47,43.42,43.45,21500.0,38.5794,38.5972,38.5528,38.5794,21500.0
2013-11-15 15:50:00,43.46,43.46,43.45,43.46,36000.0,38.5883,38.5883,38.5794,38.5883,36000.0
2013-11-15 15:55:00,43.46,43.49,43.45,43.48,44200.0,38.5883,38.615,38.5794,38.6061,44200.0
2013-11-18 09:30:00,43.45,43.56,43.45,43.48,6700.0,38.5794,38.6771,38.5794,38.6061,6700.0
2013-11-18 09:35:00,43.51,43.63,43.49,43.55,2900.0,38.6327,38.7393,38.615,38.6682,2900.0
2013-11-18 09:40:00,43.56,43.64,43.53,43.61,9500.0,38.6771,38.7481,38.6505,38.7215,9500.0
2013-11-18 09:45:00,43.68,43.69,43.52,43.57,7500.0,38.7837,38.7925,38.6416,38.686,7500.0
2013-11-18 09:50:00,43.59,43.68,43.57,43.6,3500.0,38.7037,38.7837,38.686,38.7126,3500.0
2013-11-18 09:55:00,43.6,43.6,43.47,43.53,1800.0,38.7126,38.7126,38.5972,38.6505,1800.0
2013-11-18 10:00:00,43.52,43.58,43.52,43.58,6500.0,38.6416,38.6949,38.6416,38.6949,6500.0
2013-11-18 10:05:00,43.55,43.64,43.5,43.57,7800.0,38.6682,38.7481,38.6238,38.686,7800.0
2013-11-18 10:10:00,43.59,43.59,43.53,43.53,1800.0,38.7037,38.7037,38.6505,38.6505,1800.0
2013-11-18 10:15:00,43.55,43.61,43.55,43.58,900.0,38.6682,38.7215,38.6682,38.6949,900.0
2013-11-18 10:20:00,43.64,43.65,43.57,43.57,3800.0,38.7481,38.757,38.686,38.686,3800.0
2013-11-18 10:25:00,43.57,43.58,43.55,43.57,4000.0,38.686,38.6949,38.6682,38.686,4000.0
2013-11-18 10:30:00,43.58,43.59,43.55,43.58,6700.0,38.6949,38.7037,38.6682,38.6949,6700.0
2013-11-18 10:35:00,43.59,43.63,43.59,43.62,1700.0,38.7037,38.7393,38.7037,38.7304,1700.0
2013-11-18 10:40:00,43.61,43.62,43.57,43.6,4000.0,38.7215,38.7304,38.686,38.7126,4000.0
2013-11-18 10:45:00,43.61,43.7,43.6,43.7,8400.0,38.7215,38.8014,38.7126,38.8014,8400.0
2013-11-18 10:50:00,43.69,43.74,43.66,43.72,4600.0,38.7925,38.8369,38.7659,38.8192,4600.0
2013-11-18 10:55:00,43.7,43.73,43.61,43.61,26800.0,38.8014,38.828,38.7215,38.7215,26800.0
2013-11-18 11:00:00,43.63,43.66,43.62,43.65,2400.0,38.7393,38.7659,38.7304,38.757,2400.0
2013-11-18 11:05:00,43.65,43.66,43.55,43.55,4800.0,38.757,38.7659,38.6682,38.6682,4800.0
2013-11-18 11:10:00,43.55,43.57,43.53,43.55,3800.0,38.6682,38.686,38.6505,38.6682,3800.0
2013-11-18 11:15:00,43.56,43.57,43.55,43.55,2500.0,38.6771,38.686,38.6682,38.6682,2500.0
2013-11-18 11:20:00,43.56,43.58,43.55,43.57,4200.0,38.6771,38.6949,38.6682,38.686,4200.0
2013-11-18 11:25:00,43.56,43.58,43.55,43.58,3600.0,38.6771,38.6949,38.6682,38.6949,3600.0
2013-11-18 11:30:00,43.57,43.57,43.53,43.57,3600.0,38.686,38.686,38.6505,38.686,3600.0
2013-11-18 11:35:00,43.56,43.6,43.55,43.6,2300.0,38.6771,38.7126,38.6682,38.7126,2300.0
2013-11-18 11:40:00,43.6,43.6,43.56,43.56,2600.0,38.7126,38.7126,38.6771,38.6771,2600.0
2013-11-18 11:45:00,43.58,43.59,43.54,43.57,11700.0,38.6949,38.7037,38.6593,38.686,11700.0
2013-11-18 11:50:00,43.57,43.57,43.51,43.51,8800.0,38.686,38.686,38.6327,38.6327,8800.0
2013-11-18 11:55:00,43.54,43.54,43.46,43.49,14400.0,38.6593,38.6593,38.5883,38.615,14400.0
2013-11-18 12:00:00,43.49,43.56,43.49,43.56,7600.0,38.615,38.6771,38.615,38.6771,7600.0
2013-11-18 12:05:00,43.57,43.58,43.57,43.57,1000.0,38.686,38.6949,38.686,38.686,1000.0
2013-11-18 12:10:00,43.57,43.57,43.55,43.57,2500.0,38.686,38.686,38.6682,38.686,2500.0
2013-11-18 12:15:00,43.59,43.59,43.57,43.57,3200.0,38.7037,38.7037,38.686,38.686,3200.0
2013-11-18 12:20:00,43.59,43.59,43.57,43.58,6600.0,38.7037,38.7037,38.686,38.6949,6600.0
2013-11-18 12:25:00,43.59,43.6,43.55,43.55,19100.0,38.7037,38.7126,38.6682,38.6682,19100.0
2013-11-18 12:30:00,43.55,43.6,43.55,43.59,4200.0,38.6682,38.7126,38.6682,38.7037,4200.0
2013-11-18 12:35:00,43.59,43.59,43.53,43.55,6900.0,38.7037,38.7037,38.6505,38.6682,6900.0
2013-11-18 12:40:00,43.53,43.54,43.48,43.51,1300.0,38.6505,38.6593,38.6061,38.6327,1300.0
2013-11-18 12:45:00,43.51,43.54,43.51,43.54,800.0,38.6327,38.6593,38.6327,38.6593,800.0
2013-11-18 12:50:00,43.54,43.54,43.49,43.51,5900.0,38.6593,38.6593,38.615,38.6327,5900.0
2013-11-18 12:55:00,43.51,43.51,43.46,43.48,2000.0,38.6327,38.6327,38.5883,38.6061,2000.0
2013-11-18 13:00:00,43.47,43.47,43.39,43.4,7500.0,38.5972,38.5972,38.5262,38.535,7500.0
2013-11-18 13:05:00,43.4,43.41,43.38,43.38,1600.0,38.535,38.5439,38.5173,38.5173,1600.0
2013-11-18 13:10:00,43.42,43.42,43.39,43.4,1600.0,38.5528,38.5528,38.5262,38.535,1600.0
2013-11-18 13:15:00,43.43,43.44,43.36,43.36,2300.0,38.5617,38.5706,38.4995,38.4995,2300.0
2013-11-18 13:20:00,43.39,43.39,43.34,43.34,5500.0,38.5262,38.5262,38.4818,38.4818,5500.0
2013-11-18 13:25:00,43.35,43.35,43.3,43.3,4000.0,38.4906,38.4906,38.4462,38.4462,4000.0
2013-11-18 13:30:00,43.32,43.32,43.26,43.27,13500.0,38.464,38.464,38.4107,38.4196,13500.0
2013-11-18 13:35:00,43.26,43.29,43.25,43.27,7200.0,38.4107,38.4374,38.4019,38.4196,7200.0
2013-11-18 13:40:00,43.26,43.28,43.19,43.2,6600.0,38.4107,38.4285,38.3486,38.3575,6600.0
2013-11-18 13:45:00,43.2,43.31,43.18,43.3,10800.0,38.3575,38.4551,38.3397,38.4462,10800.0
2013-11-18 13:50:00,43.3,43.3,43.27,43.3,2200.0,38.4462,38.4462,38.4196,38.4462,2200.0
2013-11-18 13:55:00,43.32,43.34,43.32,43.34,1300.0,38.464,38.4818,38.464,38.4818,1300.0
2013-11-18 14:00:00,43.35,43.35,43.31,43.31,2600.0,38.4906,38.4906,38.4551,38.4551,2600.0
2013-11-18 14:05:00,43.31,43.34,43.31,43.34,1600.0,38.4551,38.4818,38.4551,38.4818,1600.0
2013-11-18 14:10:00,43.34,43.44,43.34,43.44,14200.0,38.4818,38.5706,38.4818,38.5706,14200.0
2013-11-18 14:15:00,43.45,43.5,43.36,43.36,31400.0,38.5794,38.6238,38.4995,38.4995,31400.0
2013-11-18 14:20:00,43.37,43.37,43.33,43.34,5300.0,38.5084,38.5084,38.4729,38.4818,5300.0
2013-11-18 14:25:00,43.35,43.35,43.32,43.35,2500.0,38.4906,38.4906,38.464,38.4906,2500.0
2013-11-18 14:30:00,43.34,43.34,43.28,43.29,1800.0,38.4818,38.4818,38.4285,38.4374,1800.0
2013-11-18 14:35:00,43.29,43.29,43.22,43.23,1800.0,38.4374,38.4374,38.3752,38.3841,1800.0
2013-11-18 14:40:00,43.23,43.23,43.2,43.21,2300.0,38.3841,38.3841,38.3575,38.3663,2300.0
2013-11-18 14:45:00,43.21,43.21,43.19,43.19,1900.0,38.3663,38.3663,38.3486,38.3486,1900.0
2013-11-18 14:50:00,43.18,43.2,43.15,43.18,1800.0,38.3397,38.3575,38.3131,38.3397,1800.0
2013-11-18 14:55:00,43.19,43.2,43.18,43.2,2500.0,38.3486,38.3575,38.3397,38.3575,2500.0
2013-11-18 15:00:00,43.19,43.19,43.1,43.11,3000.0,38.3486,38.3486,38.2687,38.2775,3000.0
2013-11-18 15:05:00,43.13,43.14,43.09,43.09,4300.0,38.2953,38.3042,38.2598,38.2598,4300.0
2013-11-18 15:10:00,43.07,43.08,42.91,42.91,4600.0,38.242,38.2509,38.1,38.1,4600.0
2013-11-18 15:15:00,42.94,43.01,42.91,43.01,3900.0,38.1266,38.1888,38.1,38.1888,3900.0
2013-11-18 15:20:00,43.01,43.01,42.93,42.94,3900.0,38.1888,38.1888,38.1177,38.1266,3900.0
2013-11-18 15:25:00,42.92,42.95,42.89,42.95,6600.0,38.1088,38.1355,38.0822,38.1355,6600.0
2013-11-18 15:30:00,42.95,42.95,42.88,42.94,7300.0,38.1355,38.1355,38.0733,38.1266,7300.0
2013-11-18 15:35:00,42.96,42.96,42.91,42.94,5900.0,38.1444,38.1444,38.1,38.1266,5900.0
2013-11-18 15:40:00,42.94,42.95,42.9,42.95,8100.0,38.1266,38.1355,38.0911,38.1355,8100.0
2013-11-18 15:45:00,42.96,42.98,42.93,42.93,10900.0,38.1444,38.1621,38.1177,38.1177,10900.0
2013-11-18 15:50:00,42.94,42.97,42.89,42.89,16200.0,38.1266,38.1532,38.0822,38.0822,16200.0
2013-11-18 15:55:00,42.89,43.02,42.89,43.01,39600.0,38.0822,38.1976,38.0822,38.1888,39600.0
2013-11-19 09:30:00,42.98,43.25,42.86,43.16,4400.0,38.1621,38.4019,38.0556,38.3219,4400.0
2013-11-19 09:35:00,43.21,43.23,43.17,43.21,1000.0,38.3663,38.3841,38.3308,38.3663,1000.0
2013-11-19 09:40:00,43.15,43.16,43.07,43.1,2800.0,38.3131,38.3219,38.242,38.2687,2800.0
2013-11-19 09:45:00,43.11,43.14,43.01,43.02,3400.0,38.2775,38.3042,38.1888,38.1976,3400.0
2013-11-19 09:50:00,43.04,43.2,43.04,43.17,6900.0,38.2154,38.3575,38.2154,38.3308,6900.0
2013-11-19 09:55:00,43.13,43.16,43.09,43.14,2000.0,38.2953,38.3219,38.2598,38.3042,2000.0
2013-11-19 10:00:00,43.14,43.16,43.1,43.1,2900.0,38.3042,38.3219,38.2687,38.2687,2900.0
2013-11-19 10:05:00,43.07,43.14,43.07,43.13,1600.0,38.242,38.3042,38.242,38.2953,1600.0
2013-11-19 10:10:00,43.14,43.16,43.09,43.15,3300.0,38.3042,38.3219,38.2598,38.3131,3300.0
2013-11-19 10:15:00,43.13,43.15,43.11,43.13,4500.0,38.2953,38.3131,38.2775,38.2953,4500.0
2013-11-19 10:20:00,43.12,43.15,43.12,43.12,2600.0,38.2864,38.3131,38.2864,38.2864,2600.0
2013-11-19 10:25:00,43.11,43.11,43.09,43.09,1500.0,38.2775,38.2775,38.2598,38.2598,1500.0
2013-11-19 10:30:00,43.09,43.11,43.06,43.11,3200.0,38.2598,38.2775,38.2332,38.2775,3200.0
2013-11-19 10:35:00,43.06,43.15,43.06,43.14,3500.0,38.2332,38.3131,38.2332,38.3042,3500.0
2013-11-19 10:40:00,43.12,43.13,43.12,43.12,1600.0,38.2864,38.2953,38.2864,38.2864,1600.0
2013-11-19 10:45:00,43.11,43.12,43.1,43.1,2000.0,38.2775,38.2864,38.2687,38.2687,2000.0
2013-11-19 10:50:00,43.06,43.11,43.06,43.08,2600.0,38.2332,38.2775,38.2332,38.2509,2600.0
2013-11-19 10:55:00,43.13,43.15,43.13,43.15,1200.0,38.2953,38.3131,38.2953,38.3131,1200.0
2013-11-19 11:00:00,43.15,43.16,43.05,43.05,7000.0,38.3131,38.3219,38.2243,38.2243,7000.0
2013-11-19 11:05:00,43.07,43.14,43.07,43.1,3000.0,38.242,38.3042,38.242,38.2687,3000.0
2013-11-19 11:10:00,43.08,43.12,43.04,43.04,1200.0,38.2509,38.2864,38.2154,38.2154,1200.0
2013-11-19 11:15:00,43.06,43.15,43.06,43.13,1200.0,38.2332,38.3131,38.2332,38.2953,1200.0
2013-11-19 11:20:00,43.15,43.15,43.09,43.09,1800.0,38.3131,38.3131,38.2598,38.2598,1800.0
2013-11-19 11:25:00,43.12,43.12,43.09,43.09,1100.0,38.2864,38.2864,38.2598,38.2598,1100.0
2013-11-19 11:30:00,43.07,43.13,43.07,43.13,600.0,38.242,38.2953,38.242,38.2953,600.0
2013-11-19 11:35:00,43.15,43.15,43.13,43.14,1600.0,38.3131,38.3131,38.2953,38.3042,1600.0
2013-11-19 11:40:00,43.12,43.12,43.06,43.09,700.0,38.2864,38.2864,38.2332,38.2598,700.0
2013-11-19 11:45:00,43.11,43.12,43.11,43.12,300.0,38.2775,38.2864,38.2775,38.2864,300.0
2013-11-19 11:50:00,43.15,43.18,43.13,43.16,2000.0,38.3131,38.3397,38.2953,38.3219,2000.0
2013-11-19 11:55:00,43.16,43.16,43.06,43.06,2700.0,38.3219,38.3219,38.2332,38.2332,2700.0
2013-11-19 12:00:00,43.1,43.11,43.1,43.11,800.0,38.2687,38.2775,38.2687,38.2775,800.0
2013-11-19 12:05:00,43.11,43.15,43.11,43.14,2200.0,38.2775,38.3131,38.2775,38.3042,2200.0
2013-11-19 12:10:00,43.14,43.14,43.1,43.1,1300.0,38.3042,38.3042,38.2687,38.2687,1300.0
2013-11-19 12:15:00,43.12,43.14,43.08,43.1,3300.0,38.2864,38.3042,38.2509,38.2687,3300.0
2013-11-19 12:20:00,43.07,43.12,43.07,43.12,2200.0,38.242,38.2864,38.242,38.2864,2200.0
2013-11-19 12:25:00,43.11,43.11,43.11,43.11,500.0,38.2775,38.2775,38.2775,38.2775,500.0
2013-11-19 12:30:00,43.11,43.11,43.06,43.1,2700.0,38.2775,38.2775,38.2332,38.2687,2700.0
2013-11-19 12:35:00,43.08,43.08,43.03,43.05,1300.0,38.2509,38.2509,38.2065,38.2243,1300.0
2013-11-19 12:40:00,43.06,43.06,43.01,43.01,2400.0,38.2332,38.2332,38.1888,38.1888,2400.0
2013-11-19 12:45:00,43.04,43.05,43.03,43.05,600.0,38.2154,38.2243,38.2065,38.2243,600.0
2013-11-19 12:50:00,43.05,43.05,43.03,43.03,1300.0,38.2243,38.2243,38.2065,38.2065,1300.0
2013-11-19 12:55:00,43.02,43.02,42.92,42.92,1800.0,38.1976,38.1976,38.1088,38.1088,1800.0
2013-11-19 13:00:00,42.94,42.94,42.89,42.92,1800.0,38.1266,38.1266,38.0822,38.1088,1800.0
2013-11-19 13:05:00,42.92,42.94,42.89,42.89,1900.0,38.1088,38.1266,38.0822,38.0822,1900.0
2013-11-19 13:10:00,42.9,42.9,42.9,42.9,800.0,38.0911,38.0911,38.0911,38.0911,800.0
2013-11-19 13:15:00,42.88,43.12,42.73,42.84,68300.0,38.0733,38.2864,37.9401,38.0378,68300.0
2013-11-19 13:20:00,42.85,42.97,42.77,42.79,27900.0,38.0467,38.1532,37.9757,37.9934,27900.0
2013-11-19 13:25:00,42.75,42.77,42.7,42.75,4100.0,37.9579,37.9757,37.9135,37.9579,4100.0
2013-11-19 13:30:00,42.74,42.76,42.68,42.76,3900.0,37.949,37.9668,37.8957,37.9668,3900.0
2013-11-19 13:35:00,42.76,42.82,42.76,42.79,3000.0,37.9668,38.0201,37.9668,37.9934,3000.0
2013-11-19 13:40:00,42.78,42.83,42.78,42.78,4500.0,37.9845,38.0289,37.9845,37.9845,4500.0
2013-11-19 13:45:00,42.79,42.79,42.71,42.72,2700.0,37.9934,37.9934,37.9224,37.9313,2700.0
2013-11-19 13:50:00,42.72,42.8,42.72,42.8,5500.0,37.9313,38.0023,37.9313,38.0023,5500.0
2013-11-19 13:55:00,42.83,42.84,42.77,42.77,5000.0,38.0289,38.0378,37.9757,37.9757,5000.0
2013-11-19 14:00:00,42.8,42.86,42.78,42.8,4300.0,38.0023,38.0556,37.9845,38.0023,4300.0
2013-11-19 14:05:00,42.79,42.87,42.79,42.79,4700.0,37.9934,38.0645,37.9934,37.9934,4700.0
2013-11-19 14:10:00,42.78,42.81,42.75,42.81,2800.0,37.9845,38.0112,37.9579,38.0112,2800.0
2013-11-19 14:15:00,42.82,42.89,42.82,42.89,5700.0,38.0201,38.0822,38.0201,38.0822,5700.0
2013-11-19 14:20:00,42.89,42.9,42.85,42.87,3600.0,38.0822,38.0911,38.0467,38.0645,3600.0
2013-11-19 14:25:00,42.87,42.87,42.83,42.83,3500.0,38.0645,38.0645,38.0289,38.0289,3500.0
2013-11-19 14:30:00,42.84,42.91,42.84,42.91,2600.0,38.0378,38.1,38.0378,38.1,2600.0
2013-11-19 14:35:00,42.9,42.99,42.9,42.99,2000.0,38.0911,38.171,38.0911,38.171,2000.0
2013-11-19 14:40:00,43.0,43.02,42.97,42.97,4700.0,38.1799,38.1976,38.1532,38.1532,4700.0
2013-11-19 14:45:00,42.97,43.01,42.97,42.98,2700.0,38.1532,38.1888,38.1532,38.1621,2700.0
2013-11-19 14:50:00,42.97,42.98,42.97,42.98,1700.0,38.1532,38.1621,38.1532,38.1621,1700.0
2013-11-19 14:55:00,42.99,42.99,42.97,42.98,2100.0,38.171,38.171,38.1532,38.1621,2100.0
2013-11-19 15:00:00,42.98,43.03,42.98,43.02,5300.0,38.1621,38.2065,38.1621,38.1976,5300.0
2013-11-19 15:05:00,43.02,43.06,43.02,43.04,7300.0,38.1976,38.2332,38.1976,38.2154,7300.0
2013-11-19 15:10:00,43.04,43.07,43.04,43.06,2200.0,38.2154,38.242,38.2154,38.2332,2200.0
2013-11-19 15:15:00,43.07,43.1,43.05,43.05,12100.0,38.242,38.2687,38.2243,38.2243,12100.0
2013-11-19 15:20:00,43.04,43.04,42.99,43.0,10700.0,38.2154,38.2154,38.171,38.1799,10700.0
2013-11-19 15:25:00,43.0,43.04,42.99,43.03,6300.0,38.1799,38.2154,38.171,38.2065,6300.0
2013-11-19 15:30:00,43.03,43.03,42.99,42.99,7300.0,38.2065,38.2065,38.171,38.171,7300.0
2013-11-19 15:35:00,42.97,43.01,42.97,42.99,9900.0,38.1532,38.1888,38.1532,38.171,9900.0
2013-11-19 15:40:00,42.99,42.99,42.87,42.88,17500.0,38.171,38.171,38.0645,38.0733,17500.0
2013-11-19 15:45:00,42.89,42.99,42.89,42.99,18500.0,38.0822,38.171,38.0822,38.171,18500.0
2013-11-19 15:50:00,42.98,43.02,42.96,42.98,22300.0,38.1621,38.1976,38.1444,38.1621,22300.0
2013-11-19 15:55:00,42.97,43.06,42.97,43.03,45200.0,38.1532,38.2332,38.1532,38.2065,45200.0
2013-11-20 09:30:00,43.13,43.13,43.08,43.09,2600.0,38.2953,38.2953,38.2509,38.2598,2600.0
2013-11-20 09:35:00,43.09,43.25,43.06,43.06,5100.0,38.2598,38.4019,38.2332,38.2332,5100.0
2013-11-20 09:40:00,43.03,43.06,42.97,43.02,3100.0,38.2065,38.2332,38.1532,38.1976,3100.0
2013-11-20 09:45:00,42.98,43.08,42.98,43.08,2300.0,38.1621,38.2509,38.1621,38.2509,2300.0
2013-11-20 09:50:00,43.1,43.11,42.98,42.98,3400.0,38.2687,38.2775,38.1621,38.1621,3400.0
2013-11-20 09:55:00,42.99,43.1,42.93,43.1,1700.0,38.171,38.2687,38.1177,38.2687,1700.0
2013-11-20 10:00:00,43.07,43.1,43.02,43.1,2700.0,38.242,38.2687,38.1976,38.2687,2700.0
2013-11-20 10:05:00,43.09,43.11,43.05,43.07,2300.0,38.2598,38.2775,38.2243,38.242,2300.0
2013-11-20 10:10:00,43.06,43.09,42.98,43.03,11100.0,38.2332,38.2598,38.1621,38.2065,11100.0
2013-11-20 10:15:00,43.03,43.03,42.97,42.99,28200.0,38.2065,38.2065,38.1532,38.171,28200.0
2013-11-20 10:20:00,42.99,43.15,42.99,43.05,6000.0,38.171,38.3131,38.171,38.2243,6000.0
2013-11-20 10:25:00,43.06,43.1,43.06,43.06,600.0,38.2332,38.2687,38.2332,38.2332,600.0
2013-11-20 10:30:00,43.08,43.12,43.08,43.08,2200.0,38.2509,38.2864,38.2509,38.2509,2200.0
2013-11-20 10:35:00,43.04,43.13,42.93,43.12,11200.0,38.2154,38.2953,38.1177,38.2864,11200.0
2013-11-20 10:40:00,43.11,43.14,43.11,43.14,1000.0,38.2775,38.3042,38.2775,38.3042,1000.0
2013-11-20 10:45:00,43.16,43.19,43.15,43.18,3300.0,38.3219,38.3486,38.3131,38.3397,3300.0
2013-11-20 10:50:00,43.16,43.2,43.06,43.14,6400.0,38.3219,38.3575,38.2332,38.3042,6400.0
2013-11-20 10:55:00,43.14,43.16,43.13,43.16,3300.0,38.3042,38.3219,38.2953,38.3219,3300.0
2013-11-20 11:00:00,43.16,43.16,43.08,43.1,7800.0,38.3219,38.3219,38.2509,38.2687,7800.0
2013-11-20 11:05:00,43.12,43.14,43.11,43.14,5000.0,38.2864,38.3042,38.2775,38.3042,5000.0
2013-11-20 11:10:00,43.16,43.16,43.14,43.15,2400.0,38.3219,38.3219,38.3042,38.3131,2400.0
2013-11-20 11:15:00,43.14,43.16,43.1,43.11,6200.0,38.3042,38.3219,38.2687,38.2775,6200.0
2013-11-20 11:20:00,43.09,43.13,43.09,43.12,1600.0,38.2598,38.2953,38.2598,38.2864,1600.0
2013-11-20 11:25:00,43.12,43.13,43.1,43.12,5800.0,38.2864,38.2953,38.2687,38.2864,5800.0
2013-11-20 11:30:00,43.12,43.13,43.11,43.11,1300.0,38.2864,38.2953,38.2775,38.2775,1300.0
2013-11-20 11:35:00,43.14,43.18,43.13,43.14,2500.0,38.3042,38.3397,38.2953,38.3042,2500.0
2013-11-20 11:40:00,43.13,43.17,43.11,43.12,2700.0,38.2953,38.3308,38.2775,38.2864,2700.0
2013-11-20 11:45:00,43.14,43.14,43.05,43.06,20400.0,38.3042,38.3042,38.2243,38.2332,20400.0
2013-11-20 11:50:00,43.04,43.06,43.0,43.0,5600.0,38.2154,38.2332,38.1799,38.1799,5600.0
2013-11-20 11:55:00,43.01,43.01,42.97,42.97,1300.0,38.1888,38.1888,38.1532,38.1532,1300.0
2013-11-20 12:00:00,42.96,43.09,42.96,43.03,56600.0,38.1444,38.2598,38.1444,38.2065,56600.0
2013-11-20 12:05:00,43.03,43.04,43.02,43.02,1700.0,38.2065,38.2154,38.1976,38.1976,1700.0
2013-11-20 12:10:00,43.0,43.02,43.0,43.02,1100.0,38.1799,38.1976,38.1799,38.1976,1100.0
2013-11-20 12:15:00,43.04,43.05,43.04,43.05,6500.0,38.2154,38.2243,38.2154,38.2243,6500.0
2013-11-20 12:20:00,43.04,43.04,43.01,43.04,41400.0,38.2154,38.2154,38.1888,38.2154,41400.0
2013-11-20 12:25:00,43.06,43.06,43.06,43.06,400.0,38.2332,38.2332,38.2332,38.2332,400.0
2013-11-20 12:30:00,43.07,43.07,43.04,43.04,5300.0,38.242,38.242,38.2154,38.2154,5300.0
2013-11-20 12:35:00,43.04,43.05,43.04,43.05,400.0,38.2154,38.2243,38.2154,38.2243,400.0
2013-11-20 12:40:00,43.03,43.05,43.03,43.03,2200.0,38.2065,38.2243,38.2065,38.2065,2200.0
2013-11-20 12:45:00,43.05,43.11,43.05,43.11,6100.0,38.2243,38.2775,38.2243,38.2775,6100.0
2013-11-20 12:50:00,43.13,43.24,43.13,43.23,4400.0,38.2953,38.393,38.2953,38.3841,4400.0
2013-11-20 12:55:00,43.24,43.29,43.23,43.26,3900.0,38.393,38.4374,38.3841,38.4107,3900.0
2013-11-20 13:00:00,43.26,43.34,43.22,43.34,4700.0,38.4107,38.4818,38.3752,38.4818,4700.0
2013-11-20 13:05:00,43.34,43.42,43.33,43.33,6300.0,38.4818,38.5528,38.4729,38.4729,6300.0
2013-11-20 13:10:00,43.36,43.37,43.25,43.34,4900.0,38.4995,38.5084,38.4019,38.4818,4900.0
2013-11-20 13:15:00,43.26,43.29,43.26,43.28,600.0,38.4107,38.4374,38.4107,38.4285,600.0
2013-11-20 13:20:00,43.27,43.28,43.26,43.28,1100.0,38.4196,38.4285,38.4107,38.4285,1100.0
2013-11-20 13:25:00,43.29,43.31,43.29,43.31,800.0,38.4374,38.4551,38.4374,38.4551,800.0
2013-11-20 13:30:00,43.31,43.32,43.28,43.28,2400.0,38.4551,38.464,38.4285,38.4285,2400.0
2013-11-20 13:35:00,43.3,43.31,43.29,43.31,500.0,38.4462,38.4551,38.4374,38.4551,500.0
2013-11-20 13:40:00,43.29,43.32,43.29,43.31,1900.0,38.4374,38.464,38.4374,38.4551,1900.0
2013-11-20 13:45:00,43.33,43.36,43.32,43.32,5400.0,38.4729,38.4995,38.464,38.464,5400.0
2013-11-20 13:50:00,43.35,43.37,43.35,43.36,1200.0,38.4906,38.5084,38.4906,38.4995,1200.0
2013-11-20 13:55:00,43.35,43.35,43.25,43.3,3700.0,38.4906,38.4906,38.4019,38.4462,3700.0
2013-11-20 14:00:00,43.29,43.29,43.1,43.24,8200.0,38.4374,38.4374,38.2687,38.393,8200.0
2013-11-20 14:05:00,43.24,43.24,43.11,43.16,2600.0,38.393,38.393,38.2775,38.3219,2600.0
2013-11-20 14:10:00,43.15,43.15,43.09,43.09,1100.0,38.3131,38.3131,38.2598,38.2598,1100.0
2013-11-20 14:15:00,43.09,43.2,43.09,43.18,1500.0,38.2598,38.3575,38.2598,38.3397,1500.0
2013-11-20 14:20:00,43.18,43.18,43.1,43.18,3500.0,38.3397,38.3397,38.2687,38.3397,3500.0
2013-11-20 14:25:00,43.16,43.2,43.14,43.18,2300.0,38.3219,38.3575,38.3042,38.3397,2300.0
2013-11-20 14:30:00,43.18,43.22,43.13,43.16,2600.0,38.3397,38.3752,38.2953,38.3219,2600.0
2013-11-20 14:35:00,43.15,43.17,43.1,43.1,3200.0,38.3131,38.3308,38.2687,38.2687,3200.0
2013-11-20 14:40:00,43.12,43.12,43.09,43.1,600.0,38.2864,38.2864,38.2598,38.2687,600.0
2013-11-20 14:45:00,43.11,43.15,43.1,43.1,4200.0,38.2775,38.3131,38.2687,38.2687,4200.0
2013-11-20 14:50:00,43.13,43.13,43.03,43.07,2800.0,38.2953,38.2953,38.2065,38.242,2800.0
2013-11-20 14:55:00,43.07,43.1,43.05,43.1,1100.0,38.242,38.2687,38.2243,38.2687,1100.0
2013-11-20 15:00:00,43.07,43.11,43.06,43.09,4800.0,38.242,38.2775,38.2332,38.2598,4800.0
2013-11-20 15:05:00,43.05,43.06,42.95,42.95,1400.0,38.2243,38.2332,38.1355,38.1355,1400.0
2013-11-20 15:10:00,42.95,43.03,42.94,42.99,5900.0,38.1355,38.2065,38.1266,38.171,5900.0
2013-11-20 15:15:00,42.98,43.0,42.97,42.98,2700.0,38.1621,38.1799,38.1532,38.1621,2700.0
2013-11-20 15:20:00,43.0,43.01,42.92,43.01,7900.0,38.1799,38.1888,38.1088,38.1888,7900.0
2013-11-20 15:25:00,43.0,43.0,42.93,42.95,3700.0,38.1799,38.1799,38.1177,38.1355,3700.0
2013-11-20 15:30:00,42.96,42.96,42.9,42.9,5500.0,38.1444,38.1444,38.0911,38.0911,5500.0
2013-11-20 15:35:00,42.92,42.98,42.92,42.98,7900.0,38.1088,38.1621,38.1088,38.1621,7900.0
2013-11-20 15:40:00,42.97,43.01,42.97,43.01,6100.0,38.1532,38.1888,38.1532,38.1888,6100.0
2013-11-20 15:45:00,43.02,43.06,43.01,43.04,11900.0,38.1976,38.2332,38.1888,38.2154,11900.0
2013-11-20 15:50:00,43.04,43.05,43.01,43.03,11800.0,38.2154,38.2243,38.1888,38.2065,11800.0
2013-11-20 15:55:00,43.04,43.12,43.04,43.1,33500.0,38.2154,38.2864,38.2154,38.2687,33500.0
2013-11-21 09:30:00,43.27,43.33,43.06,43.31,3600.0,38.4196,38.4729,38.2332,38.4551,3600.0
2013-11-21 09:35:00,43.31,43.36,43.26,43.36,2300.0,38.4551,38.4995,38.4107,38.4995,2300.0
2013-11-21 09:40:00,43.36,43.46,43.36,43.4,3200.0,38.4995,38.5883,38.4995,38.535,3200.0
2013-11-21 09:45:00,43.48,43.48,43.34,43.34,1900.0,38.6061,38.6061,38.4818,38.4818,1900.0
2013-11-21 09:50:00,43.38,43.4,43.32,43.32,2100.0,38.5173,38.535,38.464,38.464,2100.0
2013-11-21 09:55:00,43.38,43.45,43.37,43.41,4200.0,38.5173,38.5794,38.5084,38.5439,4200.0
2013-11-21 10:00:00,43.41,43.47,43.37,43.37,3200.0,38.5439,38.5972,38.5084,38.5084,3200.0
2013-11-21 10:05:00,43.41,43.43,43.4,43.4,2100.0,38.5439,38.5617,38.535,38.535,2100.0
2013-11-21 10:10:00,43.4,43.44,43.4,43.43,1600.0,38.535,38.5706,38.535,38.5617,1600.0
2013-11-21 10:15:00,43.43,43.46,43.39,43.4,3600.0,38.5617,38.5883,38.5262,38.535,3600.0
2013-11-21 10:20:00,43.43,43.45,43.4,43.4,2800.0,38.5617,38.5794,38.535,38.535,2800.0
2013-11-21 10:25:00,43.4,43.4,43.4,43.4,0.0,38.535,38.535,38.535,38.535,0.0
2013-11-21 10:30:00,43.46,43.52,43.43,43.45,4500.0,38.5883,38.6416,38.5617,38.5794,4500.0
2013-11-21 10:35:00,43.46,43.47,43.46,43.47,200.0,38.5883,38.5972,38.5883,38.5972,200.0
2013-11-21 10:40:00,43.49,43.56,43.47,43.56,1400.0,38.615,38.6771,38.5972,38.6771,1400.0
2013-11-21 10:45:00,43.56,43.57,43.56,43.56,1100.0,38.6771,38.686,38.6771,38.6771,1100.0
2013-11-21 10:50:00,43.59,43.61,43.58,43.58,2400.0,38.7037,38.7215,38.6949,38.6949,2400.0
2013-11-21 10:55:00,43.58,43.6,43.55,43.56,5000.0,38.6949,38.7126,38.6682,38.6771,5000.0
2013-11-21 11:00:00,43.55,43.56,43.52,43.54,3100.0,38.6682,38.6771,38.6416,38.6593,3100.0
2013-11-21 11:05:00,43.5,43.5,43.46,43.47,700.0,38.6238,38.6238,38.5883,38.5972,700.0
2013-11-21 11:10:00,43.48,43.49,43.48,43.49,800.0,38.6061,38.615,38.6061,38.615,800.0
2013-11-21 11:15:00,43.48,43.49,43.47,43.47,1400.0,38.6061,38.615,38.5972,38.5972,1400.0
2013-11-21 11:20:00,43.47,43.48,43.45,43.45,2400.0,38.5972,38.6061,38.5794,38.5794,2400.0
2013-11-21 11:25:00,43.45,43.48,43.45,43.48,300.0,38.5794,38.6061,38.5794,38.6061,300.0
2013-11-21 11:30:00,43.5,43.51,43.47,43.47,2800.0,38.6238,38.6327,38.5972,38.5972,2800.0
2013-11-21 11:35:00,43.46,43.48,43.46,43.48,900.0,38.5883,38.6061,38.5883,38.6061,900.0
2013-11-21 11:40:00,43.47,43.48,43.46,43.46,1900.0,38.5972,38.6061,38.5883,38.5883,1900.0
2013-11-21 11:45:00,43.47,43.49,43.47,43.49,800.0,38.5972,38.615,38.5972,38.615,800.0
2013-11-21 11:50:00,43.49,43.49,43.48,43.48,1500.0,38.615,38.615,38.6061,38.6061,1500.0
2013-11-21 11:55:00,43.48,43.52,43.48,43.52,3200.0,38.6061,38.6416,38.6061,38.6416,3200.0
2013-11-21 12:00:00,43.53,43.55,43.53,43.54,1800.0,38.6505,38.6682,38.6505,38.6593,1800.0
2013-11-21 12:05:00,43.54,43.58,43.54,43.58,1900.0,38.6593,38.6949,38.6593,38.6949,1900.0
2013-11-21 12:10:00,43.58,43.59,43.58,43.59,600.0,38.6949,38.7037,38.6949,38.7037,600.0
2013-11-21 12:15:00,43.59,43.6,43.58,43.59,1700.0,38.7037,38.7126,38.6949,38.7037,1700.0
2013-11-21 12:20:00,43.59,43.61,43.59,43.61,800.0,38.7037,38.7215,38.7037,38.7215,800.0
2013-11-21 12:25:00,43.63,43.63,43.59,43.61,1400.0,38.7393,38.7393,38.7037,38.7215,1400.0
2013-11-21 12:30:00,43.63,43.67,43.63,43.64,2500.0,38.7393,38.7748,38.7393,38.7481,2500.0
2013-11-21 12:35:00,43.65,43.67,43.65,43.67,1500.0,38.757,38.7748,38.757,38.7748,1500.0
2013-11-21 12:40:00,43.67,43.71,43.66,43.68,3600.0,38.7748,38.8103,38.7659,38.7837,3600.0
2013-11-21 12:45:00,43.7,43.7,43.65,43.65,1100.0,38.8014,38.8014,38.757,38.757,1100.0
2013-11-21 12:50:00,43.67,43.69,43.66,43.66,1100.0,38.7748,38.7925,38.7659,38.7659,1100.0
2013-11-21 12:55:00,43.65,43.68,43.64,43.67,1900.0,38.757,38.7837,38.7481,38.7748,1900.0
2013-11-21 13:00:00,43.66,43.67,43.64,43.67,1700.0,38.7659,38.7748,38.7481,38.7748,1700.0
2013-11-21 13:05:00,43.63,43.64,43.63,43.64,2900.0,38.7393,38.7481,38.7393,38.7481,2900.0
2013-11-21 13:10:00,43.65,43.65,43.65,43.65,400.0,38.757,38.757,38.757,38.757,400.0
2013-11-21 13:15:00,43.63,43.66,43.63,43.66,1600.0,38.7393,38.7659,38.7393,38.7659,1600.0
2013-11-21 13:20:00,43.66,43.66,43.64,43.64,200.0,38.7659,38.7659,38.7481,38.7481,200.0
2013-11-21 13:25:00,43.66,43.66,43.6,43.6,1400.0,38.7659,38.7659,38.7126,38.7126,1400.0
2013-11-21 13:30:00,43.59,43.63,43.59,43.63,1000.0,38.7037,38.7393,38.7037,38.7393,1000.0
2013-11-21 13:35:00,43.63,43.63,43.62,43.62,1200.0,38.7393,38.7393,38.7304,38.7304,1200.0
2013-11-21 13:40:00,43.59,43.64,43.57,43.64,2300.0,38.7037,38.7481,38.686,38.7481,2300.0
2013-11-21 13:45:00,43.63,43.65,43.62,43.65,1000.0,38.7393,38.757,38.7304,38.757,1000.0
2013-11-21 13:50:00,43.65,43.66,43.65,43.66,600.0,38.757,38.7659,38.757,38.7659,600.0
2013-11-21 13:55:00,43.67,43.67,43.67,43.67,200.0,38.7748,38.7748,38.7748,38.7748,200.0
2013-11-21 14:00:00,43.68,43.68,43.63,43.65,1300.0,38.7837,38.7837,38.7393,38.757,1300.0
2013-11-21 14:05:00,43.65,43.66,43.65,43.65,800.0,38.757,38.7659,38.757,38.757,800.0
2013-11-21 14:10:00,43.65,43.65,43.62,43.64,1100.0,38.757,38.757,38.7304,38.7481,1100.0
2013-11-21 14:15:00,43.62,43.64,43.62,43.63,1600.0,38.7304,38.7481,38.7304,38.7393,1600.0
2013-11-21 14:20:00,43.64,43.64,43.64,43.64,700.0,38.7481,38.7481,38.7481,38.7481,700.0
2013-11-21 14:25:00,43.63,43.63,43.6,43.62,1500.0,38.7393,38.7393,38.7126,38.7304,1500.0
2013-11-21 14:30:00,43.61,43.64,43.61,43.61,4700.0,38.7215,38.7481,38.7215,38.7215,4700.0
2013-11-21 14:35:00,43.62,43.65,43.62,43.64,2400.0,38.7304,38.757,38.7304,38.7481,2400.0
2013-11-21 14:40:00,43.65,43.71,43.65,43.71,1100.0,38.757,38.8103,38.757,38.8103,1100.0
2013-11-21 14:45:00,43.72,43.72,43.71,43.71,2400.0,38.8192,38.8192,38.8103,38.8103,2400.0
2013-11-21 14:50:00,43.71,43.72,43.71,43.71,1400.0,38.8103,38.8192,38.8103,38.8103,1400.0
2013-11-21 14:55:00,43.71,43.72,43.71,43.72,2600.0,38.8103,38.8192,38.8103,38.8192,2600.0
2013-11-21 15:00:00,43.72,43.73,43.72,43.72,1800.0,38.8192,38.828,38.8192,38.8192,1800.0
2013-11-21 15:05:00,43.73,43.73,43.72,43.72,1200.0,38.828,38.828,38.8192,38.8192,1200.0
2013-11-21 15:10:00,43.73,43.75,43.72,43.75,3500.0,38.828,38.8458,38.8192,38.8458,3500.0
2013-11-21 15:15:00,43.74,43.78,43.74,43.77,6600.0,38.8369,38.8724,38.8369,38.8636,6600.0
2013-11-21 15:20:00,43.76,43.78,43.75,43.78,3100.0,38.8547,38.8724,38.8458,38.8724,3100.0
2013-11-21 15:25:00,43.78,43.79,43.77,43.79,5000.0,38.8724,38.8813,38.8636,38.8813,5000.0
2013-11-21 15:30:00,43.8,43.81,43.78,43.8,7800.0,38.8902,38.8991,38.8724,38.8902,7800.0
2013-11-21 15:35:00,43.79,43.82,43.78,43.8,6400.0,38.8813,38.908,38.8724,38.8902,6400.0
2013-11-21 15:40:00,43.8,43.82,43.8,43.82,4900.0,38.8902,38.908,38.8902,38.908,4900.0
2013-11-21 15:45:00,43.81,43.82,43.74,43.79,13400.0,38.8991,38.908,38.8369,38.8813,13400.0
2013-11-21 15:50:00,43.78,43.78,43.74,43.78,17100.0,38.8724,38.8724,38.8369,38.8724,17100.0
2013-11-21 15:55:00,43.79,43.87,43.77,43.85,46600.0,38.8813,38.9524,38.8636,38.9346,46600.0
2013-11-22 09:30:00,43.96,43.96,43.95,43.95,3300.0,39.0323,39.0323,39.0234,39.0234,3300.0
2013-11-22 09:35:00,43.98,44.02,43.9,43.96,4400.0,39.05,39.0855,38.979,39.0323,4400.0
2013-11-22 09:40:00,43.94,43.98,43.9,43.9,6000.0,39.0145,39.05,38.979,38.979,6000.0
2013-11-22 09:45:00,43.93,44.06,43.93,44.01,10800.0,39.0056,39.1211,39.0056,39.0767,10800.0
2013-11-22 09:50:00,44.0,44.04,44.0,44.04,3200.0,39.0678,39.1033,39.0678,39.1033,3200.0
2013-11-22 09:55:00,44.05,44.05,44.01,44.02,1400.0,39.1122,39.1122,39.0767,39.0855,1400.0
2013-11-22 10:00:00,43.98,44.03,43.92,43.99,5300.0,39.05,39.0944,38.9967,39.0589,5300.0
2013-11-22 10:05:00,43.97,43.98,43.95,43.97,1500.0,39.0411,39.05,39.0234,39.0411,1500.0
2013-11-22 10:10:00,43.97,44.08,43.96,44.08,3700.0,39.0411,39.1388,39.0323,39.1388,3700.0
2013-11-22 10:15:00,44.08,44.08,44.02,44.03,2900.0,39.1388,39.1388,39.0855,39.0944,2900.0
2013-11-22 10:20:00,44.04,44.09,44.04,44.09,1900.0,39.1033,39.1477,39.1033,39.1477,1900.0
2013-11-22 10:25:00,44.09,44.13,44.04,44.1,4100.0,39.1477,39.1832,39.1033,39.1566,4100.0
2013-11-22 10:30:00,44.06,44.1,44.06,44.09,2900.0,39.1211,39.1566,39.1211,39.1477,2900.0
2013-11-22 10:35:00,44.1,44.16,44.1,44.13,4400.0,39.1566,39.2098,39.1566,39.1832,4400.0
2013-11-22 10:40:00,44.13,44.13,44.09,44.09,2200.0,39.1832,39.1832,39.1477,39.1477,2200.0
2013-11-22 10:45:00,44.09,44.09,44.03,44.08,8500.0,39.1477,39.1477,39.0944,39.1388,8500.0
2013-11-22 10:50:00,44.06,44.06,43.99,44.04,600.0,39.1211,39.1211,39.0589,39.1033,600.0
2013-11-22 10:55:00,44.07,44.09,44.03,44.03,3300.0,39.1299,39.1477,39.0944,39.0944,3300.0
2013-11-22 11:00:00,44.02,44.02,43.99,44.02,3400.0,39.0855,39.0855,39.0589,39.0855,3400.0
2013-11-22 11:05:00,44.0,44.01,43.98,44.01,2800.0,39.0678,39.0767,39.05,39.0767,2800.0
2013-11-22 11:10:00,44.01,44.01,43.95,43.98,3700.0,39.0767,39.0767,39.0234,39.05,3700.0
2013-11-22 11:15:00,43.97,43.99,43.97,43.99,3100.0,39.0411,39.0589,39.0411,39.0589,3100.0
2013-11-22 11:20:00,43.98,43.98,43.97,43.98,1100.0,39.05,39.05,39.0411,39.05,1100.0
2013-11-22 11:25:00,43.98,43.99,43.97,43.97,3000.0,39.05,39.0589,39.0411,39.0411,3000.0
2013-11-22 11:30:00,43.98,44.02,43.97,44.02,1500.0,39.05,39.0855,39.0411,39.0855,1500.0
2013-11-22 11:35:00,44.02,44.02,43.94,43.94,3400.0,39.0855,39.0855,39.0145,39.0145,3400.0
2013-11-22 11:40:00,43.94,43.95,43.92,43.94,7300.0,39.0145,39.0234,38.9967,39.0145,7300.0
2013-11-22 11:45:00,43.94,43.97,43.94,43.97,4000.0,39.0145,39.0411,39.0145,39.0411,4000.0
2013-11-22 11:50:00,43.97,44.01,43.95,44.01,4300.0,39.0411,39.0767,39.0234,39.0767,4300.0
2013-11-22 11:55:00,44.01,44.07,44.01,44.07,900.0,39.0767,39.1299,39.0767,39.1299,900.0
2013-11-22 12:00:00,44.08,44.08,44.03,44.03,3300.0,39.1388,39.1388,39.0944,39.0944,3300.0
2013-11-22 12:05:00,44.03,44.05,44.02,44.05,2100.0,39.0944,39.1122,39.0855,39.1122,2100.0
2013-11-22 12:10:00,44.05,44.08,44.05,44.07,1900.0,39.1122,39.1388,39.1122,39.1299,1900.0
2013-11-22 12:15:00,44.07,44.1,44.07,44.1,2500.0,39.1299,39.1566,39.1299,39.1566,2500.0
2013-11-22 12:20:00,44.09,44.13,44.09,44.12,800.0,39.1477,39.1832,39.1477,39.1743,800.0
2013-11-22 12:25:00,44.13,44.16,44.12,44.14,4700.0,39.1832,39.2098,39.1743,39.1921,4700.0
2013-11-22 12:30:00,44.14,44.14,44.12,44.12,700.0,39.1921,39.1921,39.1743,39.1743,700.0
2013-11-22 12:35:00,44.11,44.16,44.11,44.13,2200.0,39.1655,39.2098,39.1655,39.1832,2200.0
2013-11-22 12:40:00,44.12,44.15,44.11,44.15,3800.0,39.1743,39.201,39.1655,39.201,3800.0
2013-11-22 12:45:00,44.15,44.18,44.15,44.16,3100.0,39.201,39.2276,39.201,39.2098,3100.0
2013-11-22 12:50:00,44.14,44.16,44.14,44.16,1500.0,39.1921,39.2098,39.1921,39.2098,1500.0
2013-11-22 12:55:00,44.14,44.14,44.14,44.14,200.0,39.1921,39.1921,39.1921,39.1921,200.0
2013-11-22 13:00:00,44.16,44.18,44.16,44.18,2900.0,39.2098,39.2276,39.2098,39.2276,2900.0
2013-11-22 13:05:00,44.19,44.19,44.16,44.18,1600.0,39.2365,39.2365,39.2098,39.2276,1600.0
2013-11-22 13:10:00,44.16,44.18,44.16,44.17,1000.0,39.2098,39.2276,39.2098,39.2187,1000.0
2013-11-22 13:15:00,44.2,44.21,44.19,44.19,1500.0,39.2454,39.2542,39.2365,39.2365,1500.0
2013-11-22 13:20:00,44.2,44.2,44.16,44.17,1200.0,39.2454,39.2454,39.2098,39.2187,1200.0
2013-11-22 13:25:00,44.18,44.21,44.17,44.17,2000.0,39.2276,39.2542,39.2187,39.2187,2000.0
2013-11-22 13:30:00,44.19,44.2,44.18,44.18,900.0,39.2365,39.2454,39.2276,39.2276,900.0
2013-11-22 13:35:00,44.18,44.19,44.15,44.15,1500.0,39.2276,39.2365,39.201,39.201,1500.0
2013-11-22 13:40:00,44.15,44.16,44.1,44.1,4100.0,39.201,39.2098,39.1566,39.1566,4100.0
2013-11-22 13:45:00,44.11,44.11,44.09,44.09,2000.0,39.1655,39.1655,39.1477,39.1477,2000.0
2013-11-22 13:50:00,44.08,44.08,44.06,44.06,1300.0,39.1388,39.1388,39.1211,39.1211,1300.0
2013-11-22 13:55:00,44.06,44.08,44.05,44.05,2100.0,39.1211,39.1388,39.1122,39.1122,2100.0
2013-11-22 14:00:00,44.06,44.08,44.06,44.08,1800.0,39.1211,39.1388,39.1211,39.1388,1800.0
2013-11-22 14:05:00,44.08,44.08,44.03,44.05,2000.0,39.1388,39.1388,39.0944,39.1122,2000.0
2013-11-22 14:10:00,44.05,44.05,44.03,44.03,900.0,39.1122,39.1122,39.0944,39.0944,900.0
2013-11-22 14:15:00,44.02,44.05,44.02,44.05,1000.0,39.0855,39.1122,39.0855,39.1122,1000.0
2013-11-22 14:20:00,44.05,44.06,44.04,44.04,1600.0,39.1122,39.1211,39.1033,39.1033,1600.0
2013-11-22 14:25:00,44.01,44.05,44.01,44.05,800.0,39.0767,39.1122,39.0767,39.1122,800.0
2013-11-22 14:30:00,44.06,44.07,44.06,44.07,800.0,39.1211,39.1299,39.1211,39.1299,800.0
2013-11-22 14:35:00,44.07,44.07,44.05,44.06,1500.0,39.1299,39.1299,39.1122,39.1211,1500.0
2013-11-22 14:40:00,44.05,44.09,44.05,44.07,1700.0,39.1122,39.1477,39.1122,39.1299,1700.0
2013-11-22 14:45:00,44.06,44.1,44.06,44.09,2300.0,39.1211,39.1566,39.1211,39.1477,2300.0
2013-11-22 14:50:00,44.08,44.08,44.07,44.07,1300.0,39.1388,39.1388,39.1299,39.1299,1300.0
2013-11-22 14:55:00,44.06,44.08,44.06,44.08,1000.0,39.1211,39.1388,39.1211,39.1388,1000.0
2013-11-22 15:00:00,44.07,44.09,44.07,44.09,1100.0,39.1299,39.1477,39.1299,39.1477,1100.0
2013-11-22 15:05:00,44.09,44.09,44.06,44.09,1600.0,39.1477,39.1477,39.1211,39.1477,1600.0
2013-11-22 15:10:00,44.08,44.08,44.04,44.06,1700.0,39.1388,39.1388,39.1033,39.1211,1700.0
2013-11-22 15:15:00,44.08,44.11,44.07,44.07,4400.0,39.1388,39.1655,39.1299,39.1299,4400.0
2013-11-22 15:20:00,44.07,44.07,44.05,44.05,1000.0,39.1299,39.1299,39.1122,39.1122,1000.0
2013-11-22 15:25:00,44.05,44.06,44.03,44.03,2700.0,39.1122,39.1211,39.0944,39.0944,2700.0
2013-11-22 15:30:00,44.03,44.07,44.03,44.05,4000.0,39.0944,39.1299,39.0944,39.1122,4000.0
2013-11-22 15:35:00,44.06,44.09,44.06,44.08,1900.0,39.1211,39.1477,39.1211,39.1388,1900.0
2013-11-22 15:40:00,44.07,44.09,44.07,44.07,5900.0,39.1299,39.1477,39.1299,39.1299,5900.0
2013-11-22 15:45:00,44.07,44.08,44.04,44.07,8800.0,39.1299,39.1388,39.1033,39.1299,8800.0
2013-11-22 15:50:00,44.08,44.11,44.06,44.11,17200.0,39.1388,39.1655,39.1211,39.1655,17200.0
2013-11-22 15:55:00,44.1,44.11,44.05,44.07,11600.0,39.1566,39.1655,39.1122,39.1299,11600.0
2013-11-25 09:30:00,44.22,44.26,44.0,44.26,3700.0,39.2631,39.2986,39.0678,39.2986,3700.0
2013-11-25 09:35:00,44.15,44.21,44.07,44.14,4000.0,39.201,39.2542,39.1299,39.1921,4000.0
2013-11-25 09:40:00,44.11,44.13,44.06,44.09,3000.0,39.1655,39.1832,39.1211,39.1477,3000.0
2013-11-25 09:45:00,44.11,44.23,44.09,44.23,6100.0,39.1655,39.272,39.1477,39.272,6100.0
2013-11-25 09:50:00,44.23,44.27,44.18,44.18,3000.0,39.272,39.3075,39.2276,39.2276,3000.0
2013-11-25 09:55:00,44.22,44.24,44.18,44.19,3000.0,39.2631,39.2809,39.2276,39.2365,3000.0
2013-11-25 10:00:00,44.15,44.15,44.06,44.1,2600.0,39.201,39.201,39.1211,39.1566,2600.0
2013-11-25 10:05:00,44.1,44.11,44.09,44.1,2600.0,39.1566,39.1655,39.1477,39.1566,2600.0
2013-11-25 10:10:00,44.09,44.12,44.09,44.12,5000.0,39.1477,39.1743,39.1477,39.1743,5000.0
2013-11-25 10:15:00,44.11,44.13,44.05,44.11,5400.0,39.1655,39.1832,39.1122,39.1655,5400.0
2013-11-25 10:20:00,44.09,44.12,44.09,44.09,4900.0,39.1477,39.1743,39.1477,39.1477,4900.0
2013-11-25 10:25:00,44.1,44.12,44.09,44.12,2800.0,39.1566,39.1743,39.1477,39.1743,2800.0
2013-11-25 10:30:00,44.11,44.12,44.07,44.12,5700.0,39.1655,39.1743,39.1299,39.1743,5700.0
2013-11-25 10:35:00,44.11,44.14,44.11,44.13,9000.0,39.1655,39.1921,39.1655,39.1832,9000.0
2013-11-25 10:40:00,44.13,44.16,44.12,44.16,3800.0,39.1832,39.2098,39.1743,39.2098,3800.0
2013-11-25 10:45:00,44.15,44.22,44.12,44.14,5200.0,39.201,39.2631,39.1743,39.1921,5200.0
2013-11-25 10:50:00,44.18,44.22,44.18,44.21,2600.0,39.2276,39.2631,39.2276,39.2542,2600.0
2013-11-25 10:55:00,44.2,44.22,44.2,44.22,2400.0,39.2454,39.2631,39.2454,39.2631,2400.0
2013-11-25 11:00:00,44.24,44.24,44.22,44.22,1900.0,39.2809,39.2809,39.2631,39.2631,1900.0
2013-11-25 11:05:00,44.22,44.25,44.19,44.24,5600.0,39.2631,39.2898,39.2365,39.2809,5600.0
2013-11-25 11:10:00,44.23,44.23,44.21,44.23,2500.0,39.272,39.272,39.2542,39.272,2500.0
2013-11-25 11:15:00,44.23,44.27,44.23,44.26,1500.0,39.272,39.3075,39.272,39.2986,1500.0
2013-11-25 11:20:00,44.27,44.3,44.27,44.29,2300.0,39.3075,39.3342,39.3075,39.3253,2300.0
2013-11-25 11:25:00,44.3,44.32,44.28,44.28,2800.0,39.3342,39.3519,39.3164,39.3164,2800.0
2013-11-25 11:30:00,44.28,44.28,44.26,44.26,400.0,39.3164,39.3164,39.2986,39.2986,400.0
2013-11-25 11:35:00,44.27,44.27,44.26,44.26,3100.0,39.3075,39.3075,39.2986,39.2986,3100.0
2013-11-25 11:40:00,44.27,44.27,44.25,44.25,5300.0,39.3075,39.3075,39.2898,39.2898,5300.0
2013-11-25 11:45:00,44.25,44.28,44.25,44.27,2200.0,39.2898,39.3164,39.2898,39.3075,2200.0
2013-11-25 11:50:00,44.28,44.3,44.28,44.3,1800.0,39.3164,39.3342,39.3164,39.3342,1800.0
2013-11-25 11:55:00,44.31,44.31,44.31,44.31,1900.0,39.343,39.343,39.343,39.343,1900.0
2013-11-25 12:00:00,44.31,44.33,44.29,44.33,1500.0,39.343,39.3608,39.3253,39.3608,1500.0
2013-11-25 12:05:00,44.32,44.32,44.29,44.29,1800.0,39.3519,39.3519,39.3253,39.3253,1800.0
2013-11-25 12:10:00,44.27,44.3,44.27,44.3,2100.0,39.3075,39.3342,39.3075,39.3342,2100.0
2013-11-25 12:15:00,44.3,44.31,44.28,44.31,5000.0,39.3342,39.343,39.3164,39.343,5000.0
2013-11-25 12:20:00,44.3,44.33,44.3,44.32,3600.0,39.3342,39.3608,39.3342,39.3519,3600.0
2013-11-25 12:25:00,44.32,44.32,44.32,44.32,300.0,39.3519,39.3519,39.3519,39.3519,300.0
2013-11-25 12:30:00,44.32,44.34,44.32,44.34,3700.0,39.3519,39.3697,39.3519,39.3697,3700.0
2013-11-25 12:35:00,44.34,44.34,44.34,44.34,800.0,39.3697,39.3697,39.3697,39.3697,800.0
2013-11-25 12:40:00,44.34,44.34,44.33,44.33,2700.0,39.3697,39.3697,39.3608,39.3608,2700.0
2013-11-25 12:45:00,44.31,44.32,44.31,44.31,400.0,39.343,39.3519,39.343,39.343,400.0
2013-11-25 12:50:00,44.33,44.33,44.33,44.33,1600.0,39.3608,39.3608,39.3608,39.3608,1600.0
2013-11-25 12:55:00,44.33,44.4,44.32,44.38,24200.0,39.3608,39.4229,39.3519,39.4052,24200.0
2013-11-25 13:00:00,44.39,44.41,44.39,44.4,2900.0,39.4141,39.4318,39.4141,39.4229,2900.0
2013-11-25 13:05:00,44.41,44.42,44.41,44.42,2300.0,39.4318,39.4407,39.4318,39.4407,2300.0
2013-11-25 13:10:00,44.41,44.43,44.4,44.4,3300.0,39.4318,39.4496,39.4229,39.4229,3300.0
2013-11-25 13:15:00,44.4,44.42,44.4,44.42,1500.0,39.4229,39.4407,39.4229,39.4407,1500.0
2013-11-25 13:20:00,44.42,44.42,44.41,44.42,1200.0,39.4407,39.4407,39.4318,39.4407,1200.0
2013-11-25 13:25:00,44.41,44.42,44.41,44.42,1800.0,39.4318,39.4407,39.4318,39.4407,1800.0
2013-11-25 13:30:00,44.41,44.41,44.38,44.39,1600.0,39.4318,39.4318,39.4052,39.4141,1600.0
2013-11-25 13:35:00,44.39,44.41,44.39,44.41,1100.0,39.4141,39.4318,39.4141,39.4318,1100.0
2013-11-25 13:40:00,44.42,44.43,44.42,44.42,2900.0,39.4407,39.4496,39.4407,39.4407,2900.0
2013-11-25 13:45:00,44.43,44.48,44.43,44.48,4000.0,39.4496,39.494,39.4496,39.494,4000.0
2013-11-25 13:50:00,44.46,44.46,44.46,44.46,2600.0,39.4762,39.4762,39.4762,39.4762,2600.0
2013-11-25 13:55:00,44.46,44.46,44.45,44.46,700.0,39.4762,39.4762,39.4673,39.4762,700.0
2013-11-25 14:00:00,44.47,44.48,44.46,44.46,2400.0,39.4851,39.494,39.4762,39.4762,2400.0
2013-11-25 14:05:00,44.46,44.47,44.46,44.47,1900.0,39.4762,39.4851,39.4762,39.4851,1900.0
2013-11-25 14:10:00,44.47,44.49,44.47,44.49,2500.0,39.4851,39.5029,39.4851,39.5029,2500.0
2013-11-25 14:15:00,44.5,44.5,44.46,44.46,2900.0,39.5117,39.5117,39.4762,39.4762,2900.0
2013-11-25 14:20:00,44.45,44.45,44.42,44.42,1400.0,39.4673,39.4673,39.4407,39.4407,1400.0
2013-11-25 14:25:00,44.41,44.41,44.39,44.4,1900.0,39.4318,39.4318,39.4141,39.4229,1900.0
2013-11-25 14:30:00,44.4,44.44,44.4,44.44,2900.0,39.4229,39.4585,39.4229,39.4585,2900.0
2013-11-25 14:35:00,44.43,44.43,44.42,44.42,600.0,39.4496,39.4496,39.4407,39.4407,600.0
2013-11-25 14:40:00,44.41,44.41,44.38,44.39,2400.0,39.4318,39.4318,39.4052,39.4141,2400.0
2013-11-25 14:45:00,44.38,44.38,44.34,44.34,1300.0,39.4052,39.4052,39.3697,39.3697,1300.0
2013-11-25 14:50:00,44.34,44.41,44.34,44.4,4800.0,39.3697,39.4318,39.3697,39.4229,4800.0
2013-11-25 14:55:00,44.39,44.4,44.39,44.4,1500.0,39.4141,39.4229,39.4141,39.4229,1500.0
2013-11-25 15:00:00,44.4,44.4,44.38,44.4,3100.0,39.4229,39.4229,39.4052,39.4229,3100.0
2013-11-25 15:05:00,44.41,44.41,44.39,44.4,5000.0,39.4318,39.4318,39.4141,39.4229,5000.0
2013-11-25 15:10:00,44.4,44.41,44.35,44.37,11500.0,39.4229,39.4318,39.3785,39.3963,11500.0
2013-11-25 15:15:00,44.35,44.35,44.3,44.3,3100.0,39.3785,39.3785,39.3342,39.3342,3100.0
2013-11-25 15:20:00,44.3,44.32,44.27,44.27,5000.0,39.3342,39.3519,39.3075,39.3075,5000.0
2013-11-25 15:25:00,44.27,44.28,44.27,44.28,3300.0,39.3075,39.3164,39.3075,39.3164,3300.0
2013-11-25 15:30:00,44.27,44.29,44.26,44.26,3100.0,39.3075,39.3253,39.2986,39.2986,3100.0
2013-11-25 15:35:00,44.27,44.3,44.26,44.3,13800.0,39.3075,39.3342,39.2986,39.3342,13800.0
2013-11-25 15:40:00,44.31,44.36,44.31,44.35,5700.0,39.343,39.3874,39.343,39.3785,5700.0
2013-11-25 15:45:00,44.34,44.36,44.34,44.36,6200.0,39.3697,39.3874,39.3697,39.3874,6200.0
2013-11-25 15:50:00,44.35,44.36,44.33,44.36,7700.0,39.3785,39.3874,39.3608,39.3874,7700.0
2013-11-25 15:55:00,44.35,44.46,44.33,44.46,38800.0,39.3785,39.4762,39.3608,39.4762,38800.0
2013-11-26 09:30:00,44.5,44.5,44.36,44.36,2800.0,39.5117,39.5117,39.3874,39.3874,2800.0
2013-11-26 09:35:00,44.36,44.44,44.36,44.42,3100.0,39.3874,39.4585,39.3874,39.4407,3100.0
2013-11-26 09:40:00,44.38,44.48,44.38,44.48,1700.0,39.4052,39.494,39.4052,39.494,1700.0
2013-11-26 09:45:00,44.4,44.43,44.35,44.35,4800.0,39.4229,39.4496,39.3785,39.3785,4800.0
2013-11-26 09:50:00,44.31,44.38,44.29,44.34,3000.0,39.343,39.4052,39.3253,39.3697,3000.0
2013-11-26 09:55:00,44.35,44.4,44.34,44.4,6300.0,39.3785,39.4229,39.3697,39.4229,6300.0
2013-11-26 10:00:00,44.38,44.47,44.36,44.36,4200.0,39.4052,39.4851,39.3874,39.3874,4200.0
2013-11-26 10:05:00,44.31,44.32,44.27,44.27,700.0,39.343,39.3519,39.3075,39.3075,700.0
2013-11-26 10:10:00,44.31,44.4,44.29,44.4,1700.0,39.343,39.4229,39.3253,39.4229,1700.0
2013-11-26 10:15:00,44.41,44.41,44.41,44.41,100.0,39.4318,39.4318,39.4318,39.4318,100.0
2013-11-26 10:20:00,44.42,44.52,44.42,44.52,6800.0,39.4407,39.5295,39.4407,39.5295,6800.0
2013-11-26 10:25:00,44.44,44.49,44.44,44.49,2000.0,39.4585,39.5029,39.4585,39.5029,2000.0
2013-11-26 10:30:00,44.47,44.51,44.46,44.48,2300.0,39.4851,39.5206,39.4762,39.494,2300.0
2013-11-26 10:35:00,44.45,44.5,44.45,44.5,1200.0,39.4673,39.5117,39.4673,39.5117,1200.0
2013-11-26 10:40:00,44.48,44.54,44.47,44.52,5600.0,39.494,39.5473,39.4851,39.5295,5600.0
2013-11-26 10:45:00,44.53,44.53,44.53,44.53,2500.0,39.5384,39.5384,39.5384,39.5384,2500.0
2013-11-26 10:50:00,44.54,44.56,44.52,44.53,4000.0,39.5473,39.565,39.5295,39.5384,4000.0
2013-11-26 10:55:00,44.49,44.57,44.49,44.57,4500.0,39.5029,39.5739,39.5029,39.5739,4500.0
2013-11-26 11:00:00,44.56,44.6,44.54,44.54,2900.0,39.565,39.6005,39.5473,39.5473,2900.0
2013-11-26 11:05:00,44.53,44.54,44.5,44.5,1100.0,39.5384,39.5473,39.5117,39.5117,1100.0
2013-11-26 11:10:00,44.5,44.55,44.5,44.55,4200.0,39.5117,39.5561,39.5117,39.5561,4200.0
2013-11-26 11:15:00,44.54,44.55,44.53,44.53,1500.0,39.5473,39.5561,39.5384,39.5384,1500.0
2013-11-26 11:20:00,44.54,44.56,44.5,44.55,8400.0,39.5473,39.565,39.5117,39.5561,8400.0
2013-11-26 11:25:00,44.51,44.51,44.48,44.48,2400.0,39.5206,39.5206,39.494,39.494,2400.0
2013-11-26 11:30:00,44.47,44.47,44.43,44.45,4100.0,39.4851,39.4851,39.4496,39.4673,4100.0
2013-11-26 11:35:00,44.44,44.45,44.44,44.45,3200.0,39.4585,39.4673,39.4585,39.4673,3200.0
2013-11-26 11:40:00,44.44,44.44,44.42,44.43,2000.0,39.4585,39.4585,39.4407,39.4496,2000.0
2013-11-26 11:45:00,44.43,44.46,44.4,44.46,7800.0,39.4496,39.4762,39.4229,39.4762,7800.0
2013-11-26 11:50:00,44.46,44.49,44.41,44.47,4500.0,39.4762,39.5029,39.4318,39.4851,4500.0
2013-11-26 11:55:00,44.44,44.47,44.44,44.47,1100.0,39.4585,39.4851,39.4585,39.4851,1100.0
2013-11-26 12:00:00,44.46,44.49,44.46,44.49,4500.0,39.4762,39.5029,39.4762,39.5029,4500.0
2013-11-26 12:05:00,44.49,44.51,44.48,44.49,2200.0,39.5029,39.5206,39.494,39.5029,2200.0
2013-11-26 12:10:00,44.49,44.49,44.46,44.48,1700.0,39.5029,39.5029,39.4762,39.494,1700.0
2013-11-26 12:15:00,44.48,44.51,44.47,44.51,1400.0,39.494,39.5206,39.4851,39.5206,1400.0
2013-11-26 12:20:00,44.51,44.52,44.49,44.49,3100.0,39.5206,39.5295,39.5029,39.5029,3100.0
2013-11-26 12:25:00,44.46,44.46,44.44,44.44,1200.0,39.4762,39.4762,39.4585,39.4585,1200.0
2013-11-26 12:30:00,44.44,44.47,44.41,44.43,1800.0,39.4585,39.4851,39.4318,39.4496,1800.0
2013-11-26 12:35:00,44.4,44.52,44.39,44.5,19000.0,39.4229,39.5295,39.4141,39.5117,19000.0
2013-11-26 12:40:00,44.49,44.53,44.46,44.46,12300.0,39.5029,39.5384,39.4762,39.4762,12300.0
2013-11-26 12:45:00,44.46,44.48,44.46,44.48,1000.0,39.4762,39.494,39.4762,39.494,1000.0
2013-11-26 12:50:00,44.48,44.51,44.48,44.48,3600.0,39.494,39.5206,39.494,39.494,3600.0
2013-11-26 12:55:00,44.48,44.49,44.48,44.48,800.0,39.494,39.5029,39.494,39.494,800.0
2013-11-26 13:00:00,44.48,44.48,44.46,44.47,1900.0,39.494,39.494,39.4762,39.4851,1900.0
2013-11-26 13:05:00,44.48,44.48,44.46,44.47,2800.0,39.494,39.494,39.4762,39.4851,2800.0
2013-11-26 13:10:00,44.47,44.5,44.47,44.5,2700.0,39.4851,39.5117,39.4851,39.5117,2700.0
2013-11-26 13:15:00,44.49,44.51,44.48,44.49,3500.0,39.5029,39.5206,39.494,39.5029,3500.0
2013-11-26 13:20:00,44.49,44.5,44.46,44.5,1900.0,39.5029,39.5117,39.4762,39.5117,1900.0
2013-11-26 13:25:00,44.5,44.52,44.5,44.52,3500.0,39.5117,39.5295,39.5117,39.5295,3500.0
2013-11-26 13:30:00,44.52,44.64,44.52,44.64,4900.0,39.5295,39.636,39.5295,39.636,4900.0
2013-11-26 13:35:00,44.63,44.64,44.61,44.61,2200.0,39.6272,39.636,39.6094,39.6094,2200.0
2013-11-26 13:40:00,44.59,44.63,44.59,44.62,1600.0,39.5916,39.6272,39.5916,39.6183,1600.0
2013-11-26 13:45:00,44.61,44.61,44.59,44.59,1400.0,39.6094,39.6094,39.5916,39.5916,1400.0
2013-11-26 13:50:00,44.58,44.58,44.54,44.54,900.0,39.5828,39.5828,39.5473,39.5473,900.0
2013-11-26 13:55:00,44.52,44.53,44.48,44.48,2500.0,39.5295,39.5384,39.494,39.494,2500.0
2013-11-26 14:00:00,44.49,44.54,44.49,44.5,4200.0,39.5029,39.5473,39.5029,39.5117,4200.0
2013-11-26 14:05:00,44.51,44.54,44.51,44.54,2200.0,39.5206,39.5473,39.5206,39.5473,2200.0
2013-11-26 14:10:00,44.55,44.59,44.55,44.57,2500.0,39.5561,39.5916,39.5561,39.5739,2500.0
2013-11-26 14:15:00,44.57,44.6,44.55,44.55,3000.0,39.5739,39.6005,39.5561,39.5561,3000.0
2013-11-26 14:20:00,44.56,44.6,44.56,44.59,3400.0,39.565,39.6005,39.565,39.5916,3400.0
2013-11-26 14:25:00,44.59,44.64,44.59,44.64,3400.0,39.5916,39.636,39.5916,39.636,3400.0
2013-11-26 14:30:00,44.64,44.66,44.63,44.66,2200.0,39.636,39.6538,39.6272,39.6538,2200.0
2013-11-26 14:35:00,44.64,44.65,44.64,44.65,2000.0,39.636,39.6449,39.636,39.6449,2000.0
2013-11-26 14:40:00,44.63,44.64,44.63,44.64,600.0,39.6272,39.636,39.6272,39.636,600.0
2013-11-26 14:45:00,44.65,44.65,44.61,44.61,2800.0,39.6449,39.6449,39.6094,39.6094,2800.0
2013-11-26 14:50:00,44.61,44.64,44.61,44.63,1000.0,39.6094,39.636,39.6094,39.6272,1000.0
2013-11-26 14:55:00,44.64,44.66,44.64,44.66,2900.0,39.636,39.6538,39.636,39.6538,2900.0
2013-11-26 15:00:00,44.66,44.66,44.62,44.62,3400.0,39.6538,39.6538,39.6183,39.6183,3400.0
2013-11-26 15:05:00,44.61,44.64,44.61,44.64,6300.0,39.6094,39.636,39.6094,39.636,6300.0
2013-11-26 15:10:00,44.65,44.66,44.63,44.63,2200.0,39.6449,39.6538,39.6272,39.6272,2200.0
2013-11-26 15:15:00,44.62,44.63,44.61,44.63,3200.0,39.6183,39.6272,39.6094,39.6272,3200.0
2013-11-26 15:20:00,44.62,44.63,44.61,44.61,3700.0,39.6183,39.6272,39.6094,39.6094,3700.0
2013-11-26 15:25:00,44.59,44.66,44.59,44.64,56700.0,39.5916,39.6538,39.5916,39.636,56700.0
2013-11-26 15:30:00,44.62,44.65,44.62,44.64,3500.0,39.6183,39.6449,39.6183,39.636,3500.0
2013-11-26 15:35:00,44.63,44.63,44.61,44.62,5300.0,39.6272,39.6272,39.6094,39.6183,5300.0
2013-11-26 15:40:00,44.61,44.64,44.61,44.63,9200.0,39.6094,39.636,39.6094,39.6272,9200.0
2013-11-26 15:45:00,44.62,44.64,44.56,44.6,48200.0,39.6183,39.636,39.565,39.6005,48200.0
2013-11-26 15:50:00,44.6,44.61,44.54,44.54,14600.0,39.6005,39.6094,39.5473,39.5473,14600.0
2013-11-26 15:55:00,44.54,44.6,44.53,44.6,35000.0,39.5473,39.6005,39.5384,39.6005,35000.0
2013-11-27 09:30:00,44.67,44.67,44.66,44.66,1600.0,39.6627,39.6627,39.6538,39.6538,1600.0
2013-11-27 09:35:00,44.74,44.78,44.62,44.72,5100.0,39.7248,39.7603,39.6183,39.7071,5100.0
2013-11-27 09:40:00,44.72,44.81,44.7,44.81,2100.0,39.7071,39.787,39.6893,39.787,2100.0
2013-11-27 09:45:00,44.79,44.88,44.7,44.88,4500.0,39.7692,39.8491,39.6893,39.8491,4500.0
2013-11-27 09:50:00,44.88,44.89,44.74,44.74,5200.0,39.8491,39.858,39.7248,39.7248,5200.0
2013-11-27 09:55:00,44.73,44.78,44.71,44.76,1400.0,39.716,39.7603,39.6982,39.7426,1400.0
2013-11-27 10:00:00,44.74,44.74,44.61,44.65,3400.0,39.7248,39.7248,39.6094,39.6449,3400.0
2013-11-27 10:05:00,44.63,44.69,44.63,44.68,1100.0,39.6272,39.6804,39.6272,39.6716,1100.0
2013-11-27 10:10:00,44.68,44.74,44.67,44.72,3700.0,39.6716,39.7248,39.6627,39.7071,3700.0
2013-11-27 10:15:00,44.71,44.75,44.7,44.73,2800.0,39.6982,39.7337,39.6893,39.716,2800.0
2013-11-27 10:20:00,44.75,44.75,44.73,44.73,2100.0,39.7337,39.7337,39.716,39.716,2100.0
2013-11-27 10:25:00,44.71,44.72,44.7,44.72,1400.0,39.6982,39.7071,39.6893,39.7071,1400.0
2013-11-27 10:30:00,44.72,44.76,44.71,44.76,700.0,39.7071,39.7426,39.6982,39.7426,700.0
2013-11-27 10:35:00,44.78,44.79,44.74,44.75,1900.0,39.7603,39.7692,39.7248,39.7337,1900.0
2013-11-27 10:40:00,44.74,44.76,44.74,44.75,1900.0,39.7248,39.7426,39.7248,39.7337,1900.0
2013-11-27 10:45:00,44.74,44.74,44.72,44.72,4000.0,39.7248,39.7248,39.7071,39.7071,4000.0
2013-11-27 10:50:00,44.72,44.72,44.66,44.71,6600.0,39.7071,39.7071,39.6538,39.6982,6600.0
2013-11-27 10:55:00,44.69,44.71,44.65,44.69,1300.0,39.6804,39.6982,39.6449,39.6804,1300.0
2013-11-27 11:00:00,44.7,44.7,44.68,44.68,1400.0,39.6893,39.6893,39.6716,39.6716,1400.0
2013-11-27 11:05:00,44.68,44.69,44.67,44.67,1200.0,39.6716,39.6804,39.6627,39.6627,1200.0
2013-11-27 11:10:00,44.66,44.66,44.62,44.63,1400.0,39.6538,39.6538,39.6183,39.6272,1400.0
2013-11-27 11:15:00,44.61,44.61,44.57,44.57,1300.0,39.6094,39.6094,39.5739,39.5739,1300.0
2013-11-27 11:20:00,44.55,44.57,44.51,44.57,1400.0,39.5561,39.5739,39.5206,39.5739,1400.0
2013-11-27 11:25:00,44.55,44.57,44.55,44.56,1600.0,39.5561,39.5739,39.5561,39.565,1600.0
2013-11-27 11:30:00,44.53,44.56,44.53,44.56,200.0,39.5384,39.565,39.5384,39.565,200.0
2013-11-27 11:35:00,44.55,44.57,44.55,44.57,1100.0,39.5561,39.5739,39.5561,39.5739,1100.0
2013-11-27 11:40:00,44.57,44.57,44.5,44.51,3300.0,39.5739,39.5739,39.5117,39.5206,3300.0
2013-11-27 11:45:00,44.51,44.53,44.51,44.53,1200.0,39.5206,39.5384,39.5206,39.5384,1200.0
2013-11-27 11:50:00,44.54,44.54,44.52,44.52,2300.0,39.5473,39.5473,39.5295,39.5295,2300.0
2013-11-27 11:55:00,44.53,44.57,44.52,44.56,4700.0,39.5384,39.5739,39.5295,39.565,4700.0
2013-11-27 12:00:00,44.54,44.58,44.51,44.58,2300.0,39.5473,39.5828,39.5206,39.5828,2300.0
2013-11-27 12:05:00,44.59,44.59,44.58,44.59,1400.0,39.5916,39.5916,39.5828,39.5916,1400.0
2013-11-27 12:10:00,44.57,44.57,44.53,44.53,1100.0,39.5739,39.5739,39.5384,39.5384,1100.0
2013-11-27 12:15:00,44.51,44.53,44.5,44.53,700.0,39.5206,39.5384,39.5117,39.5384,700.0
2013-11-27 12:20:00,44.54,44.57,44.5,44.53,3100.0,39.5473,39.5739,39.5117,39.5384,3100.0
2013-11-27 12:25:00,44.52,44.52,44.5,44.52,800.0,39.5295,39.5295,39.5117,39.5295,800.0
2013-11-27 12:30:00,44.54,44.57,44.54,44.55,1700.0,39.5473,39.5739,39.5473,39.5561,1700.0
2013-11-27 12:35:00,44.56,44.56,44.55,44.56,800.0,39.565,39.565,39.5561,39.565,800.0
2013-11-27 12:40:00,44.56,44.58,44.53,44.58,1700.0,39.565,39.5828,39.5384,39.5828,1700.0
2013-11-27 12:45:00,44.57,44.58,44.57,44.58,700.0,39.5739,39.5828,39.5739,39.5828,700.0
2013-11-27 12:50:00,44.58,44.58,44.5,44.52,1700.0,39.5828,39.5828,39.5117,39.5295,1700.0
2013-11-27 12:55:00,44.51,44.51,44.42,44.42,1200.0,39.5206,39.5206,39.4407,39.4407,1200.0
2013-11-27 13:00:00,44.41,44.47,44.41,44.46,1400.0,39.4318,39.4851,39.4318,39.4762,1400.0
2013-11-27 13:05:00,44.47,44.47,44.45,44.45,1400.0,39.4851,39.4851,39.4673,39.4673,1400.0
2013-11-27 13:10:00,44.45,44.45,44.42,44.42,1000.0,39.4673,39.4673,39.4407,39.4407,1000.0
2013-11-27 13:15:00,44.41,44.44,44.41,44.44,1900.0,39.4318,39.4585,39.4318,39.4585,1900.0
2013-11-27 13:20:00,44.42,44.42,44.39,44.42,800.0,39.4407,39.4407,39.4141,39.4407,800.0
2013-11-27 13:25:00,44.45,44.45,44.44,44.45,700.0,39.4673,39.4673,39.4585,39.4673,700.0
2013-11-27 13:30:00,44.45,44.45,44.42,44.43,1600.0,39.4673,39.4673,39.4407,39.4496,1600.0
2013-11-27 13:35:00,44.41,44.44,44.41,44.44,700.0,39.4318,39.4585,39.4318,39.4585,700.0
2013-11-27 13:40:00,44.44,44.45,44.44,44.45,500.0,39.4585,39.4673,39.4585,39.4673,500.0
2013-11-27 13:45:00,44.45,44.45,44.44,44.44,1800.0,39.4673,39.4673,39.4585,39.4585,1800.0
2013-11-27 13:50:00,44.43,44.45,44.43,44.45,800.0,39.4496,39.4673,39.4496,39.4673,800.0
2013-11-27 13:55:00,44.44,44.49,44.44,44.49,2600.0,39.4585,39.5029,39.4585,39.5029,2600.0
2013-11-27 14:00:00,44.45,44.45,44.45,44.45,300.0,39.4673,39.4673,39.4673,39.4673,300.0
2013-11-27 14:05:00,44.46,44.47,44.46,44.46,900.0,39.4762,39.4851,39.4762,39.4762,900.0
2013-11-27 14:10:00,44.45,44.46,44.45,44.45,700.0,39.4673,39.4762,39.4673,39.4673,700.0
2013-11-27 14:15:00,44.45,44.46,44.42,44.44,4000.0,39.4673,39.4762,39.4407,39.4585,4000.0
2013-11-27 14:20:00,44.45,44.46,44.45,44.46,900.0,39.4673,39.4762,39.4673,39.4762,900.0
2013-11-27 14:25:00,44.44,44.47,44.44,44.47,1300.0,39.4585,39.4851,39.4585,39.4851,1300.0
2013-11-27 14:30:00,44.47,44.53,44.47,44.52,4100.0,39.4851,39.5384,39.4851,39.5295,4100.0
2013-11-27 14:35:00,44.52,44.52,44.51,44.51,1400.0,39.5295,39.5295,39.5206,39.5206,1400.0
2013-11-27 14:40:00,44.49,44.51,44.42,44.48,6800.0,39.5029,39.5206,39.4407,39.494,6800.0
2013-11-27 14:45:00,44.5,44.55,44.5,44.55,2400.0,39.5117,39.5561,39.5117,39.5561,2400.0
2013-11-27 14:50:00,44.56,44.58,44.55,44.56,2500.0,39.565,39.5828,39.5561,39.565,2500.0
2013-11-27 14:55:00,44.53,44.54,44.52,44.54,700.0,39.5384,39.5473,39.5295,39.5473,700.0
2013-11-27 15:00:00,44.54,44.54,44.49,44.52,3200.0,39.5473,39.5473,39.5029,39.5295,3200.0
2013-11-27 15:05:00,44.54,44.55,44.54,44.54,1100.0,39.5473,39.5561,39.5473,39.5473,1100.0
2013-11-27 15:10:00,44.55,44.55,44.52,44.52,3400.0,39.5561,39.5561,39.5295,39.5295,3400.0
2013-11-27 15:15:00,44.52,44.52,44.49,44.5,4100.0,39.5295,39.5295,39.5029,39.5117,4100.0
2013-11-27 15:20:00,44.49,44.49,44.48,44.48,1900.0,39.5029,39.5029,39.494,39.494,1900.0
2013-11-27 15:25:00,44.48,44.53,44.48,44.53,5100.0,39.494,39.5384,39.494,39.5384,5100.0
2013-11-27 15:30:00,44.53,44.55,44.53,44.55,2900.0,39.5384,39.5561,39.5384,39.5561,2900.0
2013-11-27 15:35:00,44.54,44.54,44.53,44.54,4500.0,39.5473,39.5473,39.5384,39.5473,4500.0
2013-11-27 15:40:00,44.55,44.59,44.54,44.58,3600.0,39.5561,39.5916,39.5473,39.5828,3600.0
2013-11-27 15:45:00,44.58,44.58,44.51,44.52,19500.0,39.5828,39.5828,39.5206,39.5295,19500.0
2013-11-27 15:50:00,44.51,44.52,44.48,44.48,16700.0,39.5206,39.5295,39.494,39.494,16700.0
2013-11-27 15:55:00,44.49,44.51,44.48,44.48,24700.0,39.5029,39.5206,39.494,39.494,24700.0
2013-11-29 09:30:00,44.42,44.42,43.99,44.24,7400.0,39.4407,39.4407,39.0589,39.2809,7400.0
2013-11-29 09:35:00,44.38,44.6,44.38,44.6,3800.0,39.4052,39.6005,39.4052,39.6005,3800.0
2013-11-29 09:40:00,44.6,44.61,44.49,44.56,5000.0,39.6005,39.6094,39.5029,39.565,5000.0
2013-11-29 09:45:00,44.53,44.57,44.52,44.54,600.0,39.5384,39.5739,39.5295,39.5473,600.0
2013-11-29 09:50:00,44.58,44.67,44.56,44.66,4000.0,39.5828,39.6627,39.565,39.6538,4000.0
2013-11-29 09:55:00,44.66,44.68,44.58,44.66,2400.0,39.6538,39.6716,39.5828,39.6538,2400.0
2013-11-29 10:00:00,44.65,44.74,44.65,44.68,4600.0,39.6449,39.7248,39.6449,39.6716,4600.0
2013-11-29 10:05:00,44.68,44.73,44.66,44.72,3800.0,39.6716,39.716,39.6538,39.7071,3800.0
2013-11-29 10:10:00,44.66,44.73,44.66,44.69,1400.0,39.6538,39.716,39.6538,39.6804,1400.0
2013-11-29 10:15:00,44.66,44.76,44.66,44.76,3500.0,39.6538,39.7426,39.6538,39.7426,3500.0
2013-11-29 10:20:00,44.74,44.76,44.71,44.75,4500.0,39.7248,39.7426,39.6982,39.7337,4500.0
2013-11-29 10:25:00,44.75,44.76,44.74,44.74,300.0,39.7337,39.7426,39.7248,39.7248,300.0
2013-11-29 10:30:00,44.74,44.81,44.74,44.81,3100.0,39.7248,39.787,39.7248,39.787,3100.0
2013-11-29 10:35:00,44.8,44.8,44.74,44.76,1600.0,39.7781,39.7781,39.7248,39.7426,1600.0
2013-11-29 10:40:00,44.79,44.81,44.79,44.81,5000.0,39.7692,39.787,39.7692,39.787,5000.0
2013-11-29 10:45:00,44.79,44.81,44.78,44.8,1100.0,39.7692,39.787,39.7603,39.7781,1100.0
2013-11-29 10:50:00,44.8,44.81,44.79,44.79,2800.0,39.7781,39.787,39.7692,39.7692,2800.0
2013-11-29 10:55:00,44.79,44.8,44.79,44.79,1100.0,39.7692,39.7781,39.7692,39.7692,1100.0
2013-11-29 11:00:00,44.79,44.85,44.77,44.77,6700.0,39.7692,39.8225,39.7515,39.7515,6700.0
2013-11-29 11:05:00,44.73,44.74,44.68,44.7,1700.0,39.716,39.7248,39.6716,39.6893,1700.0
2013-11-29 11:10:00,44.71,44.75,44.71,44.75,1200.0,39.6982,39.7337,39.6982,39.7337,1200.0
2013-11-29 11:15:00,44.75,44.79,44.75,44.77,3900.0,39.7337,39.7692,39.7337,39.7515,3900.0
2013-11-29 11:20:00,44.73,44.73,44.69,44.69,2300.0,39.716,39.716,39.6804,39.6804,2300.0
2013-11-29 11:25:00,44.68,44.68,44.61,44.61,3000.0,39.6716,39.6716,39.6094,39.6094,3000.0
2013-11-29 11:30:00,44.61,44.62,44.6,44.62,1000.0,39.6094,39.6183,39.6005,39.6183,1000.0
2013-11-29 11:35:00,44.64,44.65,44.64,44.65,400.0,39.636,39.6449,39.636,39.6449,400.0
2013-11-29 11:40:00,44.66,44.66,44.63,44.63,1800.0,39.6538,39.6538,39.6272,39.6272,1800.0
2013-11-29 11:45:00,44.63,44.63,44.6,44.62,1000.0,39.6272,39.6272,39.6005,39.6183,1000.0
2013-11-29 11:50:00,44.62,44.65,44.62,44.65,1300.0,39.6183,39.6449,39.6183,39.6449,1300.0
2013-11-29 11:55:00,44.65,44.65,44.59,44.6,3000.0,39.6449,39.6449,39.5916,39.6005,3000.0
2013-11-29 12:00:00,44.59,44.59,44.53,44.53,4900.0,39.5916,39.5916,39.5384,39.5384,4900.0
2013-11-29 12:05:00,44.54,44.54,44.5,44.5,3500.0,39.5473,39.5473,39.5117,39.5117,3500.0
2013-11-29 12:10:00,44.5,44.52,44.49,44.5,3000.0,39.5117,39.5295,39.5029,39.5117,3000.0
2013-11-29 12:15:00,44.53,44.55,44.5,44.55,1600.0,39.5384,39.5561,39.5117,39.5561,1600.0
2013-11-29 12:20:00,44.54,44.56,44.54,44.56,1200.0,39.5473,39.565,39.5473,39.565,1200.0
2013-11-29 12:25:00,44.57,44.61,44.57,44.61,1500.0,39.5739,39.6094,39.5739,39.6094,1500.0
2013-11-29 12:30:00,44.62,44.69,44.61,44.66,4500.0,39.6183,39.6804,39.6094,39.6538,4500.0
2013-11-29 12:35:00,44.65,44.68,44.64,44.68,2400.0,39.6449,39.6716,39.636,39.6716,2400.0
2013-11-29 12:40:00,44.68,44.72,44.67,44.67,2700.0,39.6716,39.7071,39.6627,39.6627,2700.0
2013-11-29 12:45:00,44.64,44.64,44.53,44.56,8400.0,39.636,39.636,39.5384,39.565,8400.0
2013-11-29 12:50:00,44.56,44.61,44.5,44.6,8300.0,39.565,39.6094,39.5117,39.6005,8300.0
2013-11-29 12:55:00,44.59,44.59,44.39,44.39,25500.0,39.5916,39.5916,39.4141,39.4141,25500.0
2013-12-02 09:30:00,44.38,44.81,44.38,44.46,4900.0,39.4052,39.787,39.4052,39.4762,4900.0
2013-12-02 09:35:00,44.46,44.75,44.45,44.75,4400.0,39.4762,39.7337,39.4673,39.7337,4400.0
2013-12-02 09:40:00,44.55,44.63,44.54,44.55,2200.0,39.5561,39.6272,39.5473,39.5561,2200.0
2013-12-02 09:45:00,44.51,44.51,44.3,44.45,3900.0,39.5206,39.5206,39.3342,39.4673,3900.0
2013-12-02 09:50:00,44.45,44.61,44.45,44.55,11800.0,39.4673,39.6094,39.4673,39.5561,11800.0
2013-12-02 09:55:00,44.56,44.74,44.56,44.74,3200.0,39.565,39.7248,39.565,39.7248,3200.0
2013-12-02 10:00:00,44.74,44.99,44.73,44.99,5000.0,39.7248,39.9468,39.716,39.9468,5000.0
2013-12-02 10:05:00,45.0,45.19,44.99,45.18,7600.0,39.9557,40.1244,39.9468,40.1155,7600.0
2013-12-02 10:10:00,45.19,45.26,45.08,45.08,8800.0,40.1244,40.1865,40.0267,40.0267,8800.0
2013-12-02 10:15:00,45.1,45.13,45.03,45.08,1800.0,40.0445,40.0711,39.9823,40.0267,1800.0
2013-12-02 10:20:00,45.09,45.12,45.05,45.05,2200.0,40.0356,40.0622,40.0001,40.0001,2200.0
2013-12-02 10:25:00,45.07,45.07,45.02,45.06,2900.0,40.0178,40.0178,39.9734,40.009,2900.0
2013-12-02 10:30:00,45.08,45.1,45.02,45.09,3300.0,40.0267,40.0445,39.9734,40.0356,3300.0
2013-12-02 10:35:00,45.09,45.15,44.96,45.12,13800.0,40.0356,40.0889,39.9202,40.0622,13800.0
2013-12-02 10:40:00,45.13,45.17,45.12,45.17,1700.0,40.0711,40.1066,40.0622,40.1066,1700.0
2013-12-02 10:45:00,45.18,45.3,45.18,45.29,5200.0,40.1155,40.2221,40.1155,40.2132,5200.0
2013-12-02 10:50:00,45.29,45.32,45.23,45.32,3200.0,40.2132,40.2398,40.1599,40.2398,3200.0
2013-12-02 10:55:00,45.33,45.36,45.31,45.36,6000.0,40.2487,40.2753,40.2309,40.2753,6000.0
2013-12-02 11:00:00,45.38,45.4,45.36,45.38,3700.0,40.2931,40.3108,40.2753,40.2931,3700.0
2013-12-02 11:05:00,45.39,45.42,45.38,45.42,2800.0,40.302,40.3286,40.2931,40.3286,2800.0
2013-12-02 11:10:00,45.38,45.39,45.3,45.3,6600.0,40.2931,40.302,40.2221,40.2221,6600.0
2013-12-02 11:15:00,45.27,45.3,45.27,45.27,800.0,40.1954,40.2221,40.1954,40.1954,800.0
2013-12-02 11:20:00,45.28,45.31,45.23,45.25,4300.0,40.2043,40.2309,40.1599,40.1777,4300.0
2013-12-02 11:25:00,45.23,45.23,45.23,45.23,300.0,40.1599,40.1599,40.1599,40.1599,300.0
2013-12-02 11:30:00,45.26,45.29,45.16,45.28,9300.0,40.1865,40.2132,40.0978,40.2043,9300.0
2013-12-02 11:35:00,45.28,45.29,45.25,45.27,3100.0,40.2043,40.2132,40.1777,40.1954,3100.0
2013-12-02 11:40:00,45.24,45.24,45.2,45.24,900.0,40.1688,40.1688,40.1333,40.1688,900.0
2013-12-02 11:45:00,45.24,45.26,45.24,45.26,600.0,40.1688,40.1865,40.1688,40.1865,600.0
2013-12-02 11:50:00,45.26,45.31,45.23,45.3,5200.0,40.1865,40.2309,40.1599,40.2221,5200.0
2013-12-02 11:55:00,45.3,45.36,45.3,45.35,6600.0,40.2221,40.2753,40.2221,40.2665,6600.0
2013-12-02 12:00:00,45.34,45.34,45.29,45.3,1800.0,40.2576,40.2576,40.2132,40.2221,1800.0
2013-12-02 12:05:00,45.29,45.3,45.25,45.3,2000.0,40.2132,40.2221,40.1777,40.2221,2000.0
2013-12-02 12:10:00,45.3,45.32,45.3,45.32,2200.0,40.2221,40.2398,40.2221,40.2398,2200.0
2013-12-02 12:15:00,45.32,45.34,45.3,45.31,2200.0,40.2398,40.2576,40.2221,40.2309,2200.0
2013-12-02 12:20:00,45.3,45.38,45.3,45.38,3600.0,40.2221,40.2931,40.2221,40.2931,3600.0
2013-12-02 12:25:00,45.38,45.38,45.34,45.35,2700.0,40.2931,40.2931,40.2576,40.2665,2700.0
2013-12-02 12:30:00,45.35,45.35,45.27,45.27,3700.0,40.2665,40.2665,40.1954,40.1954,3700.0
2013-12-02 12:35:00,45.27,45.33,45.21,45.23,15700.0,40.1954,40.2487,40.1421,40.1599,15700.0
2013-12-02 12:40:00,45.24,45.26,45.2,45.21,3500.0,40.1688,40.1865,40.1333,40.1421,3500.0
2013-12-02 12:45:00,45.19,45.23,45.18,45.18,5400.0,40.1244,40.1599,40.1155,40.1155,5400.0
2013-12-02 12:50:00,45.16,45.17,45.14,45.15,3800.0,40.0978,40.1066,40.08,40.0889,3800.0
2013-12-02 12:55:00,45.17,45.17,45.16,45.16,1300.0,40.1066,40.1066,40.0978,40.0978,1300.0
2013-12-02 13:00:00,45.17,45.17,45.12,45.12,1400.0,40.1066,40.1066,40.0622,40.0622,1400.0
2013-12-02 13:05:00,45.11,45.11,45.07,45.07,2000.0,40.0534,40.0534,40.0178,40.0178,2000.0
2013-12-02 13:10:00,45.07,45.07,45.0,45.02,5000.0,40.0178,40.0178,39.9557,39.9734,5000.0
2013-12-02 13:15:00,45.03,45.04,45.02,45.04,3100.0,39.9823,39.9912,39.9734,39.9912,3100.0
2013-12-02 13:20:00,45.04,45.13,45.04,45.12,5300.0,39.9912,40.0711,39.9912,40.0622,5300.0
2013-12-02 13:25:00,45.12,45.14,45.11,45.13,3600.0,40.0622,40.08,40.0534,40.0711,3600.0
2013-12-02 13:30:00,45.11,45.13,45.09,45.12,4100.0,40.0534,40.0711,40.0356,40.0622,4100.0
2013-12-02 13:35:00,45.13,45.14,45.1,45.13,6300.0,40.0711,40.08,40.0445,40.0711,6300.0
2013-12-02 13:40:00,45.13,45.14,45.09,45.1,6900.0,40.0711,40.08,40.0356,40.0445,6900.0
2013-12-02 13:45:00,45.1,45.11,45.01,45.01,2600.0,40.0445,40.0534,39.9646,39.9646,2600.0
2013-12-02 13:50:00,45.01,45.1,45.01,45.1,4100.0,39.9646,40.0445,39.9646,40.0445,4100.0
2013-12-02 13:55:00,45.11,45.16,45.11,45.16,2500.0,40.0534,40.0978,40.0534,40.0978,2500.0
2013-12-02 14:00:00,45.16,45.19,45.12,45.13,4900.0,40.0978,40.1244,40.0622,40.0711,4900.0
2013-12-02 14:05:00,45.11,45.12,45.08,45.08,1200.0,40.0534,40.0622,40.0267,40.0267,1200.0
2013-12-02 14:10:00,45.07,45.07,45.04,45.04,1900.0,40.0178,40.0178,39.9912,39.9912,1900.0
2013-12-02 14:15:00,45.02,45.05,45.0,45.05,1400.0,39.9734,40.0001,39.9557,40.0001,1400.0
2013-12-02 14:20:00,45.05,45.05,45.03,45.03,1600.0,40.0001,40.0001,39.9823,39.9823,1600.0
2013-12-02 14:25:00,45.05,45.06,45.05,45.06,1200.0,40.0001,40.009,40.0001,40.009,1200.0
2013-12-02 14:30:00,45.07,45.08,45.02,45.02,3100.0,40.0178,40.0267,39.9734,39.9734,3100.0
2013-12-02 14:35:00,45.02,45.02,44.99,44.99,200.0,39.9734,39.9734,39.9468,39.9468,200.0
2013-12-02 14:40:00,45.02,45.03,44.97,44.97,4900.0,39.9734,39.9823,39.929,39.929,4900.0
2013-12-02 14:45:00,44.97,45.02,44.97,45.0,3300.0,39.929,39.9734,39.929,39.9557,3300.0
2013-12-02 14:50:00,44.99,45.01,44.98,45.01,1300.0,39.9468,39.9646,39.9379,39.9646,1300.0
2013-12-02 14:55:00,45.01,45.04,45.01,45.02,2600.0,39.9646,39.9912,39.9646,39.9734,2600.0
2013-12-02 15:00:00,45.02,45.02,44.98,44.98,1800.0,39.9734,39.9734,39.9379,39.9379,1800.0
2013-12-02 15:05:00,44.98,44.98,44.95,44.95,1700.0,39.9379,39.9379,39.9113,39.9113,1700.0
2013-12-02 15:10:00,44.94,44.96,44.9,44.9,3400.0,39.9024,39.9202,39.8669,39.8669,3400.0
2013-12-02 15:15:00,44.9,44.92,44.89,44.89,2000.0,39.8669,39.8847,39.858,39.858,2000.0
2013-12-02 15:20:00,44.87,44.89,44.87,44.87,4200.0,39.8403,39.858,39.8403,39.8403,4200.0
2013-12-02 15:25:00,44.85,44.85,44.78,44.79,3800.0,39.8225,39.8225,39.7603,39.7692,3800.0
2013-12-02 15:30:00,44.8,44.8,44.7,44.74,8200.0,39.7781,39.7781,39.6893,39.7248,8200.0
2013-12-02 15:35:00,44.74,44.78,44.73,44.77,2100.0,39.7248,39.7603,39.716,39.7515,2100.0
2013-12-02 15:40:00,44.77,44.82,44.77,44.78,6400.0,39.7515,39.7959,39.7515,39.7603,6400.0
2013-12-02 15:45:00,44.76,44.78,44.75,44.77,7900.0,39.7426,39.7603,39.7337,39.7515,7900.0
2013-12-02 15:50:00,44.76,44.76,44.69,44.72,14200.0,39.7426,39.7426,39.6804,39.7071,14200.0
2013-12-02 15:55:00,44.72,44.75,44.66,44.71,25700.0,39.7071,39.7337,39.6538,39.6982,25700.0
2013-12-03 09:30:00,44.6,44.61,44.5,44.55,1800.0,39.6005,39.6094,39.5117,39.5561,1800.0
2013-12-03 09:35:00,44.66,44.77,44.66,44.76,1400.0,39.6538,39.7515,39.6538,39.7426,1400.0
2013-12-03 09:40:00,44.77,44.77,44.65,44.68,2600.0,39.7515,39.7515,39.6449,39.6716,2600.0
2013-12-03 09:45:00,44.69,44.72,44.6,44.62,3200.0,39.6804,39.7071,39.6005,39.6183,3200.0
2013-12-03 09:50:00,44.64,44.75,44.64,44.73,2300.0,39.636,39.7337,39.636,39.716,2300.0
2013-12-03 09:55:00,44.68,44.7,44.66,44.68,900.0,39.6716,39.6893,39.6538,39.6716,900.0
2013-12-03 10:00:00,44.75,44.78,44.59,44.6,2400.0,39.7337,39.7603,39.5916,39.6005,2400.0
2013-12-03 10:05:00,44.61,44.65,44.61,44.64,2100.0,39.6094,39.6449,39.6094,39.636,2100.0
2013-12-03 10:10:00,44.62,44.62,44.52,44.52,1700.0,39.6183,39.6183,39.5295,39.5295,1700.0
2013-12-03 10:15:00,44.52,44.63,44.52,44.58,2200.0,39.5295,39.6272,39.5295,39.5828,2200.0
2013-12-03 10:20:00,44.54,44.65,44.54,44.57,2700.0,39.5473,39.6449,39.5473,39.5739,2700.0
2013-12-03 10:25:00,44.57,44.57,44.57,44.57,800.0,39.5739,39.5739,39.5739,39.5739,800.0
2013-12-03 10:30:00,44.52,44.64,44.52,44.64,1600.0,39.5295,39.636,39.5295,39.636,1600.0
2013-12-03 10:35:00,44.64,44.67,44.54,44.67,4200.0,39.636,39.6627,39.5473,39.6627,4200.0
2013-12-03 10:40:00,44.66,44.71,44.66,44.71,1600.0,39.6538,39.6982,39.6538,39.6982,1600.0
2013-12-03 10:45:00,44.73,44.79,44.59,44.69,19400.0,39.716,39.7692,39.5916,39.6804,19400.0
2013-12-03 10:50:00,44.67,44.67,44.63,44.66,700.0,39.6627,39.6627,39.6272,39.6538,700.0
2013-12-03 10:55:00,44.66,44.66,44.63,44.65,800.0,39.6538,39.6538,39.6272,39.6449,800.0
2013-12-03 11:00:00,44.65,44.65,44.56,44.58,1600.0,39.6449,39.6449,39.565,39.5828,1600.0
2013-12-03 11:05:00,44.58,44.58,44.56,44.57,1900.0,39.5828,39.5828,39.565,39.5739,1900.0
2013-12-03 11:10:00,44.59,44.59,44.59,44.59,600.0,39.5916,39.5916,39.5916,39.5916,600.0
2013-12-03 11:15:00,44.59,44.59,44.53,44.53,1500.0,39.5916,39.5916,39.5384,39.5384,1500.0
2013-12-03 11:20:00,44.53,44.55,44.53,44.55,1000.0,39.5384,39.5561,39.5384,39.5561,1000.0
2013-12-03 11:25:00,44.53,44.53,44.44,44.47,1600.0,39.5384,39.5384,39.4585,39.4851,1600.0
2013-12-03 11:30:00,44.47,44.49,44.46,44.46,1600.0,39.4851,39.5029,39.4762,39.4762,1600.0
2013-12-03 11:35:00,44.44,44.44,44.39,44.39,500.0,39.4585,39.4585,39.4141,39.4141,500.0
2013-12-03 11:40:00,44.39,44.39,44.37,44.38,2400.0,39.4141,39.4141,39.3963,39.4052,2400.0
2013-12-03 11:45:00,44.36,44.36,44.31,44.32,1200.0,39.3874,39.3874,39.343,39.3519,1200.0
2013-12-03 11:50:00,44.33,44.33,44.31,44.31,1300.0,39.3608,39.3608,39.343,39.343,1300.0
2013-12-03 11:55:00,44.31,44.34,44.31,44.34,600.0,39.343,39.3697,39.343,39.3697,600.0
2013-12-03 12:00:00,44.36,44.37,44.35,44.35,2700.0,39.3874,39.3963,39.3785,39.3785,2700.0
2013-12-03 12:05:00,44.38,44.38,44.37,44.37,1800.0,39.4052,39.4052,39.3963,39.3963,1800.0
2013-12-03 12:10:00,44.39,44.4,44.39,44.39,1700.0,39.4141,39.4229,39.4141,39.4141,1700.0
2013-12-03 12:15:00,44.39,44.39,44.35,44.35,3500.0,39.4141,39.4141,39.3785,39.3785,3500.0
2013-12-03 12:20:00,44.35,44.37,44.35,44.37,200.0,39.3785,39.3963,39.3785,39.3963,200.0
2013-12-03 12:25:00,44.35,44.35,44.29,44.29,2500.0,39.3785,39.3785,39.3253,39.3253,2500.0
2013-12-03 12:30:00,44.29,44.3,44.29,44.29,800.0,39.3253,39.3342,39.3253,39.3253,800.0
2013-12-03 12:35:00,44.31,44.33,44.31,44.33,800.0,39.343,39.3608,39.343,39.3608,800.0
2013-12-03 12:40:00,44.34,44.34,44.3,44.31,700.0,39.3697,39.3697,39.3342,39.343,700.0
2013-12-03 12:45:00,44.33,44.33,44.32,44.32,1400.0,39.3608,39.3608,39.3519,39.3519,1400.0
2013-12-03 12:50:00,44.33,44.36,44.33,44.36,2200.0,39.3608,39.3874,39.3608,39.3874,2200.0
2013-12-03 12:55:00,44.38,44.4,44.38,44.4,1400.0,39.4052,39.4229,39.4052,39.4229,1400.0
2013-12-03 13:00:00,44.39,44.4,44.34,44.34,2300.0,39.4141,39.4229,39.3697,39.3697,2300.0
2013-12-03 13:05:00,44.33,44.35,44.33,44.35,700.0,39.3608,39.3785,39.3608,39.3785,700.0
2013-12-03 13:10:00,44.38,44.39,44.37,44.37,2100.0,39.4052,39.4141,39.3963,39.3963,2100.0
2013-12-03 13:15:00,44.36,44.36,44.26,44.26,6500.0,39.3874,39.3874,39.2986,39.2986,6500.0
2013-12-03 13:20:00,44.29,44.29,44.22,44.22,5400.0,39.3253,39.3253,39.2631,39.2631,5400.0
2013-12-03 13:25:00,44.22,44.22,44.21,44.21,500.0,39.2631,39.2631,39.2542,39.2542,500.0
2013-12-03 13:30:00,44.22,44.24,44.21,44.21,6800.0,39.2631,39.2809,39.2542,39.2542,6800.0
2013-12-03 13:35:00,44.22,44.23,44.22,44.22,1500.0,39.2631,39.272,39.2631,39.2631,1500.0
2013-12-03 13:40:00,44.21,44.23,44.16,44.16,5200.0,39.2542,39.272,39.2098,39.2098,5200.0
2013-12-03 13:45:00,44.17,44.17,44.15,44.16,5400.0,39.2187,39.2187,39.201,39.2098,5400.0
2013-12-03 13:50:00,44.16,44.17,44.13,44.16,4000.0,39.2098,39.2187,39.1832,39.2098,4000.0
2013-12-03 13:55:00,44.16,44.17,44.11,44.11,4400.0,39.2098,39.2187,39.1655,39.1655,4400.0
2013-12-03 14:00:00,44.11,44.12,44.08,44.11,2500.0,39.1655,39.1743,39.1388,39.1655,2500.0
2013-12-03 14:05:00,44.12,44.15,44.12,44.14,2600.0,39.1743,39.201,39.1743,39.1921,2600.0
2013-12-03 14:10:00,44.11,44.16,44.11,44.14,1600.0,39.1655,39.2098,39.1655,39.1921,1600.0
2013-12-03 14:15:00,44.12,44.12,44.05,44.08,2700.0,39.1743,39.1743,39.1122,39.1388,2700.0
2013-12-03 14:20:00,44.09,44.12,44.09,44.09,2800.0,39.1477,39.1743,39.1477,39.1477,2800.0
2013-12-03 14:25:00,44.08,44.13,44.08,44.13,1000.0,39.1388,39.1832,39.1388,39.1832,1000.0
2013-12-03 14:30:00,44.12,44.19,44.12,44.19,3200.0,39.1743,39.2365,39.1743,39.2365,3200.0
2013-12-03 14:35:00,44.19,44.19,44.16,44.19,3400.0,39.2365,39.2365,39.2098,39.2365,3400.0
2013-12-03 14:40:00,44.18,44.21,44.17,44.17,3600.0,39.2276,39.2542,39.2187,39.2187,3600.0
2013-12-03 14:45:00,44.17,44.19,44.13,44.16,10100.0,39.2187,39.2365,39.1832,39.2098,10100.0
2013-12-03 14:50:00,44.15,44.19,44.15,44.19,1300.0,39.201,39.2365,39.201,39.2365,1300.0
2013-12-03 14:55:00,44.19,44.2,44.16,44.17,3100.0,39.2365,39.2454,39.2098,39.2187,3100.0
2013-12-03 15:00:00,44.17,44.18,44.13,44.16,8500.0,39.2187,39.2276,39.1832,39.2098,8500.0
2013-12-03 15:05:00,44.15,44.16,44.12,44.13,5900.0,39.201,39.2098,39.1743,39.1832,5900.0
2013-12-03 15:10:00,44.14,44.15,44.11,44.12,3400.0,39.1921,39.201,39.1655,39.1743,3400.0
2013-12-03 15:15:00,44.12,44.15,44.12,44.14,5000.0,39.1743,39.201,39.1743,39.1921,5000.0
2013-12-03 15:20:00,44.14,44.14,44.09,44.09,3800.0,39.1921,39.1921,39.1477,39.1477,3800.0
2013-12-03 15:25:00,44.09,44.11,44.09,44.11,3100.0,39.1477,39.1655,39.1477,39.1655,3100.0
2013-12-03 15:30:00,44.1,44.12,44.09,44.12,9200.0,39.1566,39.1743,39.1477,39.1743,9200.0
2013-12-03 15:35:00,44.12,44.14,44.1,44.12,4700.0,39.1743,39.1921,39.1566,39.1743,4700.0
2013-12-03 15:40:00,44.13,44.14,44.11,44.14,9000.0,39.1832,39.1921,39.1655,39.1921,9000.0
2013-12-03 15:45:00,44.14,44.15,44.11,44.15,10800.0,39.1921,39.201,39.1655,39.201,10800.0
2013-12-03 15:50:00,44.16,44.18,44.13,44.15,9900.0,39.2098,39.2276,39.1832,39.201,9900.0
2013-12-03 15:55:00,44.16,44.2,44.16,44.18,31600.0,39.2098,39.2454,39.2098,39.2276,31600.0
2013-12-04 09:30:00,43.94,43.94,43.73,43.73,4100.0,39.0145,39.0145,38.828,38.828,4100.0
2013-12-04 09:35:00,44.01,44.03,44.01,44.02,600.0,39.0767,39.0944,39.0767,39.0855,600.0
2013-12-04 09:40:00,44.02,44.04,43.99,44.01,2900.0,39.0855,39.1033,39.0589,39.0767,2900.0
2013-12-04 09:45:00,44.02,44.08,44.02,44.04,2100.0,39.0855,39.1388,39.0855,39.1033,2100.0
2013-12-04 09:50:00,44.06,44.07,44.06,44.06,1300.0,39.1211,39.1299,39.1211,39.1211,1300.0
2013-12-04 09:55:00,44.08,44.14,44.08,44.09,1800.0,39.1388,39.1921,39.1388,39.1477,1800.0
2013-12-04 10:00:00,44.11,44.22,44.11,44.22,1000.0,39.1655,39.2631,39.1655,39.2631,1000.0
2013-12-04 10:05:00,44.25,44.29,44.25,44.26,1400.0,39.2898,39.3253,39.2898,39.2986,1400.0
2013-12-04 10:10:00,44.29,44.32,44.24,44.24,1200.0,39.3253,39.3519,39.2809,39.2809,1200.0
2013-12-04 10:15:00,44.25,44.44,44.25,44.38,1400.0,39.2898,39.4585,39.2898,39.4052,1400.0
2013-12-04 10:20:00,44.37,44.41,44.34,44.35,2500.0,39.3963,39.4318,39.3697,39.3785,2500.0
2013-12-04 10:25:00,44.39,44.4,44.3,44.33,2500.0,39.4141,39.4229,39.3342,39.3608,2500.0
2013-12-04 10:30:00,44.37,44.37,44.2,44.2,3400.0,39.3963,39.3963,39.2454,39.2454,3400.0
2013-12-04 10:35:00,44.22,44.31,44.19,44.3,1900.0,39.2631,39.343,39.2365,39.3342,1900.0
2013-12-04 10:40:00,44.26,44.26,44.15,44.2,2900.0,39.2986,39.2986,39.201,39.2454,2900.0
2013-12-04 10:45:00,44.21,44.21,44.12,44.17,2400.0,39.2542,39.2542,39.1743,39.2187,2400.0
2013-12-04 10:50:00,44.19,44.2,44.06,44.1,4800.0,39.2365,39.2454,39.1211,39.1566,4800.0
2013-12-04 10:55:00,44.12,44.12,44.06,44.06,1600.0,39.1743,39.1743,39.1211,39.1211,1600.0
2013-12-04 11:00:00,44.08,44.15,44.02,44.15,6300.0,39.1388,39.201,39.0855,39.201,6300.0
2013-12-04 11:05:00,44.14,44.14,44.08,44.09,1700.0,39.1921,39.1921,39.1388,39.1477,1700.0
2013-12-04 11:10:00,44.1,44.16,44.06,44.11,1500.0,39.1566,39.2098,39.1211,39.1655,1500.0
2013-12-04 11:15:00,44.11,44.11,43.99,44.0,5400.0,39.1655,39.1655,39.0589,39.0678,5400.0
2013-12-04 11:20:00,44.02,44.06,44.0,44.0,1900.0,39.0855,39.1211,39.0678,39.0678,1900.0
2013-12-04 11:25:00,44.0,44.03,44.0,44.03,1300.0,39.0678,39.0944,39.0678,39.0944,1300.0
2013-12-04 11:30:00,44.02,44.05,43.97,44.01,6000.0,39.0855,39.1122,39.0411,39.0767,6000.0
2013-12-04 11:35:00,44.01,44.03,43.99,44.0,5500.0,39.0767,39.0944,39.0589,39.0678,5500.0
2013-12-04 11:40:00,44.0,44.02,43.94,44.0,4100.0,39.0678,39.0855,39.0145,39.0678,4100.0
2013-12-04 11:45:00,44.0,44.0,43.97,43.98,1200.0,39.0678,39.0678,39.0411,39.05,1200.0
2013-12-04 11:50:00,43.98,43.99,43.98,43.99,500.0,39.05,39.0589,39.05,39.0589,500.0
2013-12-04 11:55:00,43.99,44.03,43.99,44.0,2000.0,39.0589,39.0944,39.0589,39.0678,2000.0
2013-12-04 12:00:00,44.0,44.01,43.85,43.87,3000.0,39.0678,39.0767,38.9346,38.9524,3000.0
2013-12-04 12:05:00,43.85,43.85,43.85,43.85,1300.0,38.9346,38.9346,38.9346,38.9346,1300.0
2013-12-04 12:10:00,43.85,43.85,43.85,43.85,500.0,38.9346,38.9346,38.9346,38.9346,500.0
2013-12-04 12:15:00,43.85,43.85,43.8,43.8,3000.0,38.9346,38.9346,38.8902,38.8902,3000.0
2013-12-04 12:20:00,43.81,43.86,43.81,43.86,600.0,38.8991,38.9435,38.8991,38.9435,600.0
2013-12-04 12:25:00,43.84,43.88,43.83,43.84,3100.0,38.9257,38.9612,38.9168,38.9257,3100.0
2013-12-04 12:30:00,43.85,43.92,43.84,43.92,900.0,38.9346,38.9967,38.9257,38.9967,900.0
2013-12-04 12:35:00,43.92,43.92,43.87,43.88,1300.0,38.9967,38.9967,38.9524,38.9612,1300.0
2013-12-04 12:40:00,43.91,43.91,43.91,43.91,800.0,38.9879,38.9879,38.9879,38.9879,800.0
2013-12-04 12:45:00,43.94,43.96,43.91,43.91,3400.0,39.0145,39.0323,38.9879,38.9879,3400.0
2013-12-04 12:50:00,43.89,43.89,43.88,43.89,1000.0,38.9701,38.9701,38.9612,38.9701,1000.0
2013-12-04 12:55:00,43.87,43.92,43.87,43.87,4000.0,38.9524,38.9967,38.9524,38.9524,4000.0
2013-12-04 13:00:00,43.87,43.89,43.86,43.87,2600.0,38.9524,38.9701,38.9435,38.9524,2600.0
2013-12-04 13:05:00,43.87,43.87,43.84,43.84,800.0,38.9524,38.9524,38.9257,38.9257,800.0
2013-12-04 13:10:00,43.83,43.83,43.8,43.82,900.0,38.9168,38.9168,38.8902,38.908,900.0
2013-12-04 13:15:00,43.82,43.83,43.82,43.83,200.0,38.908,38.9168,38.908,38.9168,200.0
2013-12-04 13:20:00,43.83,43.83,43.64,43.65,2900.0,38.9168,38.9168,38.7481,38.757,2900.0
2013-12-04 13:25:00,43.66,43.67,43.62,43.66,1900.0,38.7659,38.7748,38.7304,38.7659,1900.0
2013-12-04 13:30:00,43.63,43.63,43.52,43.55,5500.0,38.7393,38.7393,38.6416,38.6682,5500.0
2013-12-04 13:35:00,43.58,43.61,43.58,43.59,2300.0,38.6949,38.7215,38.6949,38.7037,2300.0
2013-12-04 13:40:00,43.61,43.61,43.55,43.59,3700.0,38.7215,38.7215,38.6682,38.7037,3700.0
2013-12-04 13:45:00,43.59,43.64,43.58,43.64,3500.0,38.7037,38.7481,38.6949,38.7481,3500.0
2013-12-04 13:50:00,43.62,43.67,43.61,43.67,1900.0,38.7304,38.7748,38.7215,38.7748,1900.0
2013-12-04 13:55:00,43.67,43.68,43.67,43.67,1600.0,38.7748,38.7837,38.7748,38.7748,1600.0
2013-12-04 14:00:00,43.65,43.69,43.65,43.69,700.0,38.757,38.7925,38.757,38.7925,700.0
2013-12-04 14:05:00,43.69,43.7,43.65,43.65,4000.0,38.7925,38.8014,38.757,38.757,4000.0
2013-12-04 14:10:00,43.66,43.7,43.66,43.69,1600.0,38.7659,38.8014,38.7659,38.7925,1600.0
2013-12-04 14:15:00,43.72,43.75,43.7,43.75,700.0,38.8192,38.8458,38.8014,38.8458,700.0
2013-12-04 14:20:00,43.76,43.76,43.73,43.74,2500.0,38.8547,38.8547,38.828,38.8369,2500.0
2013-12-04 14:25:00,43.76,43.76,43.73,43.73,2400.0,38.8547,38.8547,38.828,38.828,2400.0
2013-12-04 14:30:00,43.76,43.83,43.76,43.81,2100.0,38.8547,38.9168,38.8547,38.8991,2100.0
2013-12-04 14:35:00,43.81,43.81,43.8,43.8,2700.0,38.8991,38.8991,38.8902,38.8902,2700.0
2013-12-04 14:40:00,43.78,43.83,43.78,43.8,4100.0,38.8724,38.9168,38.8724,38.8902,4100.0
2013-12-04 14:45:00,43.81,43.81,43.78,43.81,3500.0,38.8991,38.8991,38.8724,38.8991,3500.0
2013-12-04 14:50:00,43.83,43.86,43.81,43.86,4100.0,38.9168,38.9435,38.8991,38.9435,4100.0
2013-12-04 14:55:00,43.86,43.86,43.85,43.86,3700.0,38.9435,38.9435,38.9346,38.9435,3700.0
2013-12-04 15:00:00,43.86,43.86,43.8,43.81,4000.0,38.9435,38.9435,38.8902,38.8991,4000.0
2013-12-04 15:05:00,43.8,43.81,43.77,43.79,4900.0,38.8902,38.8991,38.8636,38.8813,4900.0
2013-12-04 15:10:00,43.8,43.82,43.8,43.8,3200.0,38.8902,38.908,38.8902,38.8902,3200.0
2013-12-04 15:15:00,43.81,43.84,43.81,43.84,16600.0,38.8991,38.9257,38.8991,38.9257,16600.0
2013-12-04 15:20:00,43.83,43.83,43.8,43.81,6400.0,38.9168,38.9168,38.8902,38.8991,6400.0
2013-12-04 15:25:00,43.82,43.83,43.81,43.82,12700.0,38.908,38.9168,38.8991,38.908,12700.0
2013-12-04 15:30:00,43.83,43.89,43.82,43.88,11100.0,38.9168,38.9701,38.908,38.9612,11100.0
2013-12-04 15:35:00,43.92,43.94,43.9,43.94,5600.0,38.9967,39.0145,38.979,39.0145,5600.0
2013-12-04 15:40:00,43.94,43.96,43.93,43.94,6500.0,39.0145,39.0323,39.0056,39.0145,6500.0
2013-12-04 15:45:00,43.94,43.95,43.88,43.89,6200.0,39.0145,39.0234,38.9612,38.9701,6200.0
2013-12-04 15:50:00,43.89,43.95,43.89,43.95,7800.0,38.9701,39.0234,38.9701,39.0234,7800.0
2013-12-04 15:55:00,43.95,43.95,43.89,43.9,27800.0,39.0234,39.0234,38.9701,38.979,27800.0
2013-12-05 09:30:00,43.92,43.95,43.64,43.92,13900.0,38.9967,39.0234,38.7481,38.9967,13900.0
2013-12-05 09:35:00,43.94,43.98,43.85,43.85,13100.0,39.0145,39.05,38.9346,38.9346,13100.0
2013-12-05 09:40:00,43.85,43.85,43.67,43.67,3200.0,38.9346,38.9346,38.7748,38.7748,3200.0
2013-12-05 09:45:00,43.67,43.7,43.67,43.69,1400.0,38.7748,38.8014,38.7748,38.7925,1400.0
2013-12-05 09:50:00,43.71,43.74,43.7,43.71,1700.0,38.8103,38.8369,38.8014,38.8103,1700.0
2013-12-05 09:55:00,43.71,43.73,43.6,43.6,7100.0,38.8103,38.828,38.7126,38.7126,7100.0
2013-12-05 10:00:00,43.66,43.7,43.64,43.7,6300.0,38.7659,38.8014,38.7481,38.8014,6300.0
2013-12-05 10:05:00,43.66,43.68,43.65,43.66,4600.0,38.7659,38.7837,38.757,38.7659,4600.0
2013-12-05 10:10:00,43.63,43.66,43.58,43.6,8100.0,38.7393,38.7659,38.6949,38.7126,8100.0
2013-12-05 10:15:00,43.6,43.6,43.58,43.59,6200.0,38.7126,38.7126,38.6949,38.7037,6200.0
2013-12-05 10:20:00,43.6,43.6,43.52,43.53,5500.0,38.7126,38.7126,38.6416,38.6505,5500.0
2013-12-05 10:25:00,43.52,43.53,43.48,43.51,6200.0,38.6416,38.6505,38.6061,38.6327,6200.0
2013-12-05 10:30:00,43.52,43.53,43.49,43.5,6600.0,38.6416,38.6505,38.615,38.6238,6600.0
2013-12-05 10:35:00,43.5,43.5,43.46,43.48,4200.0,38.6238,38.6238,38.5883,38.6061,4200.0
2013-12-05 10:40:00,43.48,43.49,43.46,43.46,1900.0,38.6061,38.615,38.5883,38.5883,1900.0
2013-12-05 10:45:00,43.44,43.45,43.39,43.39,29000.0,38.5706,38.5794,38.5262,38.5262,29000.0
2013-12-05 10:50:00,43.37,43.4,43.37,43.39,7700.0,38.5084,38.535,38.5084,38.5262,7700.0
2013-12-05 10:55:00,43.39,43.46,43.39,43.45,7500.0,38.5262,38.5883,38.5262,38.5794,7500.0
2013-12-05 11:00:00,43.45,43.57,43.42,43.57,9900.0,38.5794,38.686,38.5528,38.686,9900.0
2013-12-05 11:05:00,43.57,43.62,43.56,43.62,2700.0,38.686,38.7304,38.6771,38.7304,2700.0
2013-12-05 11:10:00,43.6,43.68,43.59,43.67,4300.0,38.7126,38.7837,38.7037,38.7748,4300.0
2013-12-05 11:15:00,43.65,43.7,43.65,43.69,3300.0,38.757,38.8014,38.757,38.7925,3300.0
2013-12-05 11:20:00,43.67,43.71,43.65,43.7,5800.0,38.7748,38.8103,38.757,38.8014,5800.0
2013-12-05 11:25:00,43.7,43.73,43.69,43.7,6000.0,38.8014,38.828,38.7925,38.8014,6000.0
2013-12-05 11:30:00,43.7,43.7,43.66,43.66,1200.0,38.8014,38.8014,38.7659,38.7659,1200.0
2013-12-05 11:35:00,43.66,43.71,43.66,43.7,8000.0,38.7659,38.8103,38.7659,38.8014,8000.0
2013-12-05 11:40:00,43.71,43.72,43.68,43.69,2200.0,38.8103,38.8192,38.7837,38.7925,2200.0
2013-12-05 11:45:00,43.71,43.8,43.71,43.79,5700.0,38.8103,38.8902,38.8103,38.8813,5700.0
2013-12-05 11:50:00,43.78,43.78,43.75,43.75,8500.0,38.8724,38.8724,38.8458,38.8458,8500.0
2013-12-05 11:55:00,43.75,43.77,43.75,43.77,4600.0,38.8458,38.8636,38.8458,38.8636,4600.0
2013-12-05 12:00:00,43.79,43.79,43.75,43.76,3700.0,38.8813,38.8813,38.8458,38.8547,3700.0
2013-12-05 12:05:00,43.77,43.77,43.75,43.75,4500.0,38.8636,38.8636,38.8458,38.8458,4500.0
2013-12-05 12:10:00,43.72,43.79,43.72,43.76,3900.0,38.8192,38.8813,38.8192,38.8547,3900.0
2013-12-05 12:15:00,43.76,43.78,43.75,43.76,5400.0,38.8547,38.8724,38.8458,38.8547,5400.0
2013-12-05 12:20:00,43.75,43.77,43.74,43.74,2900.0,38.8458,38.8636,38.8369,38.8369,2900.0
2013-12-05 12:25:00,43.75,43.78,43.75,43.76,2500.0,38.8458,38.8724,38.8458,38.8547,2500.0
2013-12-05 12:30:00,43.79,43.88,43.78,43.84,10500.0,38.8813,38.9612,38.8724,38.9257,10500.0
2013-12-05 12:35:00,43.86,43.88,43.86,43.88,500.0,38.9435,38.9612,38.9435,38.9612,500.0
2013-12-05 12:40:00,43.91,44.02,43.91,44.01,2600.0,38.9879,39.0855,38.9879,39.0767,2600.0
2013-12-05 12:45:00,44.01,44.06,44.01,44.05,1400.0,39.0767,39.1211,39.0767,39.1122,1400.0
2013-12-05 12:50:00,44.05,44.08,44.05,44.08,2000.0,39.1122,39.1388,39.1122,39.1388,2000.0
2013-12-05 12:55:00,44.09,44.14,44.08,44.12,3200.0,39.1477,39.1921,39.1388,39.1743,3200.0
2013-12-05 13:00:00,44.12,44.14,43.96,43.96,8600.0,39.1743,39.1921,39.0323,39.0323,8600.0
2013-12-05 13:05:00,43.96,43.97,43.93,43.97,3400.0,39.0323,39.0411,39.0056,39.0411,3400.0
2013-12-05 13:10:00,43.96,43.96,43.95,43.96,1600.0,39.0323,39.0323,39.0234,39.0323,1600.0
2013-12-05 13:15:00,43.95,43.95,43.92,43.92,2100.0,39.0234,39.0234,38.9967,38.9967,2100.0
2013-12-05 13:20:00,43.91,43.91,43.88,43.9,6200.0,38.9879,38.9879,38.9612,38.979,6200.0
2013-12-05 13:25:00,43.89,43.89,43.87,43.88,2300.0,38.9701,38.9701,38.9524,38.9612,2300.0
2013-12-05 13:30:00,43.88,43.9,43.88,43.9,1400.0,38.9612,38.979,38.9612,38.979,1400.0
2013-12-05 13:35:00,43.9,43.91,43.9,43.9,2700.0,38.979,38.9879,38.979,38.979,2700.0
2013-12-05 13:40:00,43.9,43.9,43.89,43.9,1300.0,38.979,38.979,38.9701,38.979,1300.0
2013-12-05 13:45:00,43.9,43.9,43.9,43.9,900.0,38.979,38.979,38.979,38.979,900.0
2013-12-05 13:50:00,43.9,43.91,43.88,43.88,3400.0,38.979,38.9879,38.9612,38.9612,3400.0
2013-12-05 13:55:00,43.88,43.9,43.86,43.88,6300.0,38.9612,38.979,38.9435,38.9612,6300.0
2013-12-05 14:00:00,43.88,43.91,43.88,43.88,4600.0,38.9612,38.9879,38.9612,38.9612,4600.0
2013-12-05 14:05:00,43.89,43.89,43.88,43.88,2700.0,38.9701,38.9701,38.9612,38.9612,2700.0
2013-12-05 14:10:00,43.89,43.89,43.81,43.81,6100.0,38.9701,38.9701,38.8991,38.8991,6100.0
2013-12-05 14:15:00,43.83,43.83,43.76,43.77,5200.0,38.9168,38.9168,38.8547,38.8636,5200.0
2013-12-05 14:20:00,43.77,43.81,43.76,43.81,2100.0,38.8636,38.8991,38.8547,38.8991,2100.0
2013-12-05 14:25:00,43.81,43.88,43.81,43.87,4800.0,38.8991,38.9612,38.8991,38.9524,4800.0
2013-12-05 14:30:00,43.88,43.9,43.87,43.87,8300.0,38.9612,38.979,38.9524,38.9524,8300.0
2013-12-05 14:35:00,43.88,43.89,43.87,43.88,4900.0,38.9612,38.9701,38.9524,38.9612,4900.0
2013-12-05 14:40:00,43.88,43.89,43.87,43.89,4900.0,38.9612,38.9701,38.9524,38.9701,4900.0
2013-12-05 14:45:00,43.89,43.89,43.88,43.89,2500.0,38.9701,38.9701,38.9612,38.9701,2500.0
2013-12-05 14:50:00,43.89,43.89,43.83,43.83,5300.0,38.9701,38.9701,38.9168,38.9168,5300.0
2013-12-05 14:55:00,43.81,43.82,43.8,43.8,3000.0,38.8991,38.908,38.8902,38.8902,3000.0
2013-12-05 15:00:00,43.81,43.86,43.8,43.84,6000.0,38.8991,38.9435,38.8902,38.9257,6000.0
2013-12-05 15:05:00,43.84,43.84,43.82,43.83,5600.0,38.9257,38.9257,38.908,38.9168,5600.0
2013-12-05 15:10:00,43.83,43.83,43.79,43.81,5200.0,38.9168,38.9168,38.8813,38.8991,5200.0
2013-12-05 15:15:00,43.82,43.82,43.81,43.81,2800.0,38.908,38.908,38.8991,38.8991,2800.0
2013-12-05 15:20:00,43.81,43.82,43.75,43.77,9300.0,38.8991,38.908,38.8458,38.8636,9300.0
2013-12-05 15:25:00,43.78,43.82,43.78,43.82,3100.0,38.8724,38.908,38.8724,38.908,3100.0
2013-12-05 15:30:00,43.82,43.85,43.81,43.84,17400.0,38.908,38.9346,38.8991,38.9257,17400.0
2013-12-05 15:35:00,43.84,43.88,43.84,43.85,9700.0,38.9257,38.9612,38.9257,38.9346,9700.0
2013-12-05 15:40:00,43.85,43.86,43.83,43.86,14800.0,38.9346,38.9435,38.9168,38.9435,14800.0
2013-12-05 15:45:00,43.85,43.85,43.78,43.78,19900.0,38.9346,38.9346,38.8724,38.8724,19900.0
2013-12-05 15:50:00,43.78,43.83,43.75,43.82,16900.0,38.8724,38.9168,38.8458,38.908,16900.0
2013-12-05 15:55:00,43.82,43.91,43.8,43.87,61200.0,38.908,38.9879,38.8902,38.9524,61200.0
2013-12-06 09:30:00,44.37,44.49,44.33,44.45,6400.0,39.3963,39.5029,39.3608,39.4673,6400.0
2013-12-06 09:35:00,44.48,44.49,44.35,44.35,3400.0,39.494,39.5029,39.3785,39.3785,3400.0
2013-12-06 09:40:00,44.35,44.53,44.34,44.34,4000.0,39.3785,39.5384,39.3697,39.3697,4000.0
2013-12-06 09:45:00,44.34,44.34,44.26,44.28,3800.0,39.3697,39.3697,39.2986,39.3164,3800.0
2013-12-06 09:50:00,44.28,44.34,44.21,44.21,20300.0,39.3164,39.3697,39.2542,39.2542,20300.0
2013-12-06 09:55:00,44.28,44.28,44.21,44.21,3500.0,39.3164,39.3164,39.2542,39.2542,3500.0
2013-12-06 10:00:00,44.23,44.25,44.12,44.12,4500.0,39.272,39.2898,39.1743,39.1743,4500.0
2013-12-06 10:05:00,44.15,44.21,44.07,44.08,6800.0,39.201,39.2542,39.1299,39.1388,6800.0
2013-12-06 10:10:00,44.08,44.13,44.05,44.08,3200.0,39.1388,39.1832,39.1122,39.1388,3200.0
2013-12-06 10:15:00,44.09,44.12,44.09,44.12,4600.0,39.1477,39.1743,39.1477,39.1743,4600.0
2013-12-06 10:20:00,44.07,44.15,44.07,44.15,800.0,39.1299,39.201,39.1299,39.201,800.0
2013-12-06 10:25:00,44.16,44.19,44.1,44.1,3200.0,39.2098,39.2365,39.1566,39.1566,3200.0
2013-12-06 10:30:00,44.14,44.14,44.08,44.11,12300.0,39.1921,39.1921,39.1388,39.1655,12300.0
2013-12-06 10:35:00,44.08,44.16,44.08,44.1,4700.0,39.1388,39.2098,39.1388,39.1566,4700.0
2013-12-06 10:40:00,44.09,44.09,44.0,44.02,2600.0,39.1477,39.1477,39.0678,39.0855,2600.0
2013-12-06 10:45:00,44.02,44.06,44.02,44.05,2900.0,39.0855,39.1211,39.0855,39.1122,2900.0
2013-12-06 10:50:00,44.05,44.08,44.04,44.04,6500.0,39.1122,39.1388,39.1033,39.1033,6500.0
2013-12-06 10:55:00,44.04,44.06,44.04,44.05,1300.0,39.1033,39.1211,39.1033,39.1122,1300.0
2013-12-06 11:00:00,44.06,44.07,43.97,44.04,8300.0,39.1211,39.1299,39.0411,39.1033,8300.0
2013-12-06 11:05:00,44.04,44.05,43.99,44.02,4800.0,39.1033,39.1122,39.0589,39.0855,4800.0
2013-12-06 11:10:00,44.02,44.02,43.93,44.0,4700.0,39.0855,39.0855,39.0056,39.0678,4700.0
2013-12-06 11:15:00,44.0,44.02,43.93,43.95,5500.0,39.0678,39.0855,39.0056,39.0234,5500.0
2013-12-06 11:20:00,43.97,44.0,43.91,43.94,4700.0,39.0411,39.0678,38.9879,39.0145,4700.0
2013-12-06 11:25:00,43.95,44.02,43.95,43.96,3400.0,39.0234,39.0855,39.0234,39.0323,3400.0
2013-12-06 11:30:00,43.95,44.01,43.89,43.89,16100.0,39.0234,39.0767,38.9701,38.9701,16100.0
2013-12-06 11:35:00,43.91,43.96,43.91,43.92,2500.0,38.9879,39.0323,38.9879,38.9967,2500.0
2013-12-06 11:40:00,43.94,43.97,43.94,43.95,3700.0,39.0145,39.0411,39.0145,39.0234,3700.0
2013-12-06 11:45:00,43.99,44.03,43.96,44.0,7800.0,39.0589,39.0944,39.0323,39.0678,7800.0
2013-12-06 11:50:00,44.0,44.02,44.0,44.0,4700.0,39.0678,39.0855,39.0678,39.0678,4700.0
2013-12-06 11:55:00,44.0,44.02,43.99,44.0,8700.0,39.0678,39.0855,39.0589,39.0678,8700.0
2013-12-06 12:00:00,44.0,44.01,43.99,43.99,3300.0,39.0678,39.0767,39.0589,39.0589,3300.0
2013-12-06 12:05:00,43.99,44.01,43.98,44.0,4000.0,39.0589,39.0767,39.05,39.0678,4000.0
2013-12-06 12:10:00,44.02,44.02,43.99,44.0,6200.0,39.0855,39.0855,39.0589,39.0678,6200.0
2013-12-06 12:15:00,44.0,44.01,43.97,44.0,5300.0,39.0678,39.0767,39.0411,39.0678,5300.0
2013-12-06 12:20:00,44.0,44.01,43.99,44.0,2500.0,39.0678,39.0767,39.0589,39.0678,2500.0
2013-12-06 12:25:00,44.0,44.02,44.0,44.01,6700.0,39.0678,39.0855,39.0678,39.0767,6700.0
2013-12-06 12:30:00,44.01,44.04,44.01,44.03,4000.0,39.0767,39.1033,39.0767,39.0944,4000.0
2013-12-06 12:35:00,44.03,44.05,44.02,44.05,4400.0,39.0944,39.1122,39.0855,39.1122,4400.0
2013-12-06 12:40:00,44.04,44.09,44.04,44.06,4900.0,39.1033,39.1477,39.1033,39.1211,4900.0
2013-12-06 12:45:00,44.06,44.12,44.06,44.12,1600.0,39.1211,39.1743,39.1211,39.1743,1600.0
2013-12-06 12:50:00,44.14,44.15,44.14,44.14,2800.0,39.1921,39.201,39.1921,39.1921,2800.0
2013-12-06 12:55:00,44.13,44.14,44.06,44.06,12900.0,39.1832,39.1921,39.1211,39.1211,12900.0
2013-12-06 13:00:00,44.07,44.07,44.03,44.03,3100.0,39.1299,39.1299,39.0944,39.0944,3100.0
2013-12-06 13:05:00,44.03,44.05,44.03,44.04,2400.0,39.0944,39.1122,39.0944,39.1033,2400.0
2013-12-06 13:10:00,44.03,44.07,44.02,44.06,4800.0,39.0944,39.1299,39.0855,39.1211,4800.0
2013-12-06 13:15:00,44.06,44.07,44.06,44.07,1700.0,39.1211,39.1299,39.1211,39.1299,1700.0
2013-12-06 13:20:00,44.07,44.07,44.05,44.05,6900.0,39.1299,39.1299,39.1122,39.1122,6900.0
2013-12-06 13:25:00,44.05,44.06,44.03,44.04,4800.0,39.1122,39.1211,39.0944,39.1033,4800.0
2013-12-06 13:30:00,44.03,44.05,44.02,44.04,3600.0,39.0944,39.1122,39.0855,39.1033,3600.0
2013-12-06 13:35:00,44.04,44.06,44.04,44.05,3700.0,39.1033,39.1211,39.1033,39.1122,3700.0
2013-12-06 13:40:00,44.06,44.09,44.05,44.05,14100.0,39.1211,39.1477,39.1122,39.1122,14100.0
2013-12-06 13:45:00,44.05,44.07,44.05,44.07,4900.0,39.1122,39.1299,39.1122,39.1299,4900.0
2013-12-06 13:50:00,44.07,44.07,44.06,44.06,1400.0,39.1299,39.1299,39.1211,39.1211,1400.0
2013-12-06 13:55:00,44.07,44.12,44.07,44.12,2700.0,39.1299,39.1743,39.1299,39.1743,2700.0
2013-12-06 14:00:00,44.11,44.11,44.04,44.04,7100.0,39.1655,39.1655,39.1033,39.1033,7100.0
2013-12-06 14:05:00,44.04,44.06,44.04,44.05,7700.0,39.1033,39.1211,39.1033,39.1122,7700.0
2013-12-06 14:10:00,44.05,44.05,44.01,44.04,6700.0,39.1122,39.1122,39.0767,39.1033,6700.0
2013-12-06 14:15:00,44.03,44.06,44.03,44.05,2800.0,39.0944,39.1211,39.0944,39.1122,2800.0
2013-12-06 14:20:00,44.05,44.07,44.02,44.04,7200.0,39.1122,39.1299,39.0855,39.1033,7200.0
2013-12-06 14:25:00,44.04,44.04,44.03,44.04,1100.0,39.1033,39.1033,39.0944,39.1033,1100.0
2013-12-06 14:30:00,44.04,44.05,44.03,44.05,2100.0,39.1033,39.1122,39.0944,39.1122,2100.0
2013-12-06 14:35:00,44.06,44.06,44.04,44.04,8200.0,39.1211,39.1211,39.1033,39.1033,8200.0
2013-12-06 14:40:00,44.04,44.05,44.04,44.04,5600.0,39.1033,39.1122,39.1033,39.1033,5600.0
2013-12-06 14:45:00,44.03,44.05,44.03,44.04,2100.0,39.0944,39.1122,39.0944,39.1033,2100.0
2013-12-06 14:50:00,44.05,44.05,44.03,44.04,5700.0,39.1122,39.1122,39.0944,39.1033,5700.0
2013-12-06 14:55:00,44.05,44.11,44.05,44.09,9200.0,39.1122,39.1655,39.1122,39.1477,9200.0
2013-12-06 15:00:00,44.09,44.1,44.06,44.07,4500.0,39.1477,39.1566,39.1211,39.1299,4500.0
2013-12-06 15:05:00,44.06,44.06,44.03,44.03,5400.0,39.1211,39.1211,39.0944,39.0944,5400.0
2013-12-06 15:10:00,44.03,44.03,44.02,44.03,3900.0,39.0944,39.0944,39.0855,39.0944,3900.0
2013-12-06 15:15:00,44.03,44.03,44.02,44.03,2100.0,39.0944,39.0944,39.0855,39.0944,2100.0
2013-12-06 15:20:00,44.03,44.07,44.03,44.05,7100.0,39.0944,39.1299,39.0944,39.1122,7100.0
2013-12-06 15:25:00,44.05,44.06,44.03,44.05,11000.0,39.1122,39.1211,39.0944,39.1122,11000.0
2013-12-06 15:30:00,44.06,44.06,44.04,44.04,10500.0,39.1211,39.1211,39.1033,39.1033,10500.0
2013-12-06 15:35:00,44.04,44.05,44.03,44.05,14500.0,39.1033,39.1122,39.0944,39.1122,14500.0
2013-12-06 15:40:00,44.05,44.05,44.03,44.04,11600.0,39.1122,39.1122,39.0944,39.1033,11600.0
2013-12-06 15:45:00,44.05,44.09,44.04,44.05,67500.0,39.1122,39.1477,39.1033,39.1122,67500.0
2013-12-06 15:50:00,44.05,44.21,44.05,44.21,21000.0,39.1122,39.2542,39.1122,39.2542,21000.0
2013-12-06 15:55:00,44.21,44.24,44.17,44.21,40100.0,39.2542,39.2809,39.2187,39.2542,40100.0
2013-12-09 09:30:00,44.28,44.63,44.14,44.58,10400.0,39.3164,39.6272,39.1921,39.5828,10400.0
2013-12-09 09:35:00,44.57,44.58,44.34,44.34,6100.0,39.5739,39.5828,39.3697,39.3697,6100.0
2013-12-09 09:40:00,44.29,44.44,44.25,44.38,4300.0,39.3253,39.4585,39.2898,39.4052,4300.0
2013-12-09 09:45:00,44.39,44.52,44.39,44.46,3700.0,39.4141,39.5295,39.4141,39.4762,3700.0
2013-12-09 09:50:00,44.52,44.52,44.49,44.49,1200.0,39.5295,39.5295,39.5029,39.5029,1200.0
2013-12-09 09:55:00,44.5,44.59,44.42,44.52,6400.0,39.5117,39.5916,39.4407,39.5295,6400.0
2013-12-09 10:00:00,44.52,44.62,44.5,44.57,8900.0,39.5295,39.6183,39.5117,39.5739,8900.0
2013-12-09 10:05:00,44.57,44.59,44.38,44.43,12800.0,39.5739,39.5916,39.4052,39.4496,12800.0
2013-12-09 10:10:00,44.45,44.45,44.11,44.11,14000.0,39.4673,39.4673,39.1655,39.1655,14000.0
2013-12-09 10:15:00,44.1,44.21,44.1,44.18,3500.0,39.1566,39.2542,39.1566,39.2276,3500.0
2013-12-09 10:20:00,44.18,44.3,44.18,44.24,7800.0,39.2276,39.3342,39.2276,39.2809,7800.0
2013-12-09 10:25:00,44.21,44.21,44.08,44.08,13600.0,39.2542,39.2542,39.1388,39.1388,13600.0
2013-12-09 10:30:00,44.05,44.08,44.0,44.0,3100.0,39.1122,39.1388,39.0678,39.0678,3100.0
2013-12-09 10:35:00,44.02,44.05,44.01,44.04,2100.0,39.0855,39.1122,39.0767,39.1033,2100.0
2013-12-09 10:40:00,44.05,44.08,44.03,44.05,3100.0,39.1122,39.1388,39.0944,39.1122,3100.0
2013-12-09 10:45:00,44.05,44.07,44.01,44.04,1500.0,39.1122,39.1299,39.0767,39.1033,1500.0
2013-12-09 10:50:00,44.04,44.09,44.04,44.08,4600.0,39.1033,39.1477,39.1033,39.1388,4600.0
2013-12-09 10:55:00,44.07,44.13,44.07,44.13,4000.0,39.1299,39.1832,39.1299,39.1832,4000.0
2013-12-09 11:00:00,44.13,44.19,44.12,44.16,4700.0,39.1832,39.2365,39.1743,39.2098,4700.0
2013-12-09 11:05:00,44.16,44.18,44.15,44.18,2900.0,39.2098,39.2276,39.201,39.2276,2900.0
2013-12-09 11:10:00,44.17,44.18,44.14,44.16,4400.0,39.2187,39.2276,39.1921,39.2098,4400.0
2013-12-09 11:15:00,44.18,44.23,44.12,44.13,17100.0,39.2276,39.272,39.1743,39.1832,17100.0
2013-12-09 11:20:00,44.11,44.12,44.01,44.04,5200.0,39.1655,39.1743,39.0767,39.1033,5200.0
2013-12-09 11:25:00,44.05,44.09,44.05,44.05,3400.0,39.1122,39.1477,39.1122,39.1122,3400.0
2013-12-09 11:30:00,44.04,44.05,44.02,44.02,2900.0,39.1033,39.1122,39.0855,39.0855,2900.0
2013-12-09 11:35:00,44.02,44.03,44.01,44.02,700.0,39.0855,39.0944,39.0767,39.0855,700.0
2013-12-09 11:40:00,44.02,44.08,44.02,44.08,1300.0,39.0855,39.1388,39.0855,39.1388,1300.0
2013-12-09 11:45:00,44.1,44.11,44.09,44.1,1700.0,39.1566,39.1655,39.1477,39.1566,1700.0
2013-12-09 11:50:00,44.1,44.14,44.1,44.14,1400.0,39.1566,39.1921,39.1566,39.1921,1400.0
2013-12-09 11:55:00,44.14,44.19,44.14,44.19,2400.0,39.1921,39.2365,39.1921,39.2365,2400.0
2013-12-09 12:00:00,44.19,44.22,44.13,44.13,6800.0,39.2365,39.2631,39.1832,39.1832,6800.0
2013-12-09 12:05:00,44.12,44.13,44.06,44.06,1300.0,39.1743,39.1832,39.1211,39.1211,1300.0
2013-12-09 12:10:00,44.08,44.14,44.08,44.12,1900.0,39.1388,39.1921,39.1388,39.1743,1900.0
2013-12-09 12:15:00,44.15,44.18,44.15,44.18,1600.0,39.201,39.2276,39.201,39.2276,1600.0
2013-12-09 12:20:00,44.17,44.18,44.17,44.18,2100.0,39.2187,39.2276,39.2187,39.2276,2100.0
2013-12-09 12:25:00,44.17,44.17,44.12,44.12,1800.0,39.2187,39.2187,39.1743,39.1743,1800.0
2013-12-09 12:30:00,44.1,44.12,44.09,44.12,1800.0,39.1566,39.1743,39.1477,39.1743,1800.0
2013-12-09 12:35:00,44.13,44.15,44.13,44.15,1100.0,39.1832,39.201,39.1832,39.201,1100.0
2013-12-09 12:40:00,44.17,44.17,44.09,44.09,4700.0,39.2187,39.2187,39.1477,39.1477,4700.0
2013-12-09 12:45:00,44.1,44.1,44.08,44.08,800.0,39.1566,39.1566,39.1388,39.1388,800.0
2013-12-09 12:50:00,44.1,44.15,44.09,44.15,2100.0,39.1566,39.201,39.1477,39.201,2100.0
2013-12-09 12:55:00,44.15,44.15,44.07,44.09,8700.0,39.201,39.201,39.1299,39.1477,8700.0
2013-12-09 13:00:00,44.1,44.15,44.1,44.14,1200.0,39.1566,39.201,39.1566,39.1921,1200.0
2013-12-09 13:05:00,44.14,44.15,44.1,44.1,4100.0,39.1921,39.201,39.1566,39.1566,4100.0
2013-12-09 13:10:00,44.1,44.1,44.1,44.1,1400.0,39.1566,39.1566,39.1566,39.1566,1400.0
2013-12-09 13:15:00,44.11,44.13,44.11,44.12,800.0,39.1655,39.1832,39.1655,39.1743,800.0
2013-12-09 13:20:00,44.13,44.15,44.13,44.13,1700.0,39.1832,39.201,39.1832,39.1832,1700.0
2013-12-09 13:25:00,44.14,44.16,44.1,44.1,5100.0,39.1921,39.2098,39.1566,39.1566,5100.0
2013-12-09 13:30:00,44.09,44.11,44.09,44.11,3900.0,39.1477,39.1655,39.1477,39.1655,3900.0
2013-12-09 13:35:00,44.1,44.1,44.07,44.07,2900.0,39.1566,39.1566,39.1299,39.1299,2900.0
2013-12-09 13:40:00,44.08,44.08,44.02,44.02,3900.0,39.1388,39.1388,39.0855,39.0855,3900.0
2013-12-09 13:45:00,44.02,44.02,44.0,44.02,1800.0,39.0855,39.0855,39.0678,39.0855,1800.0
2013-12-09 13:50:00,44.04,44.07,44.0,44.0,3700.0,39.1033,39.1299,39.0678,39.0678,3700.0
2013-12-09 13:55:00,44.0,44.0,43.96,43.96,4100.0,39.0678,39.0678,39.0323,39.0323,4100.0
2013-12-09 14:00:00,43.98,43.98,43.96,43.98,3000.0,39.05,39.05,39.0323,39.05,3000.0
2013-12-09 14:05:00,43.97,44.0,43.97,43.99,4600.0,39.0411,39.0678,39.0411,39.0589,4600.0
2013-12-09 14:10:00,43.99,44.02,43.99,44.02,3200.0,39.0589,39.0855,39.0589,39.0855,3200.0
2013-12-09 14:15:00,44.01,44.04,43.97,43.97,6300.0,39.0767,39.1033,39.0411,39.0411,6300.0
2013-12-09 14:20:00,43.98,43.99,43.97,43.98,4500.0,39.05,39.0589,39.0411,39.05,4500.0
2013-12-09 14:25:00,43.99,44.0,43.99,44.0,2100.0,39.0589,39.0678,39.0589,39.0678,2100.0
2013-12-09 14:30:00,43.99,44.06,43.99,44.06,2400.0,39.0589,39.1211,39.0589,39.1211,2400.0
2013-12-09 14:35:00,44.06,44.06,44.06,44.06,2500.0,39.1211,39.1211,39.1211,39.1211,2500.0
2013-12-09 14:40:00,44.05,44.07,44.05,44.07,2000.0,39.1122,39.1299,39.1122,39.1299,2000.0
2013-12-09 14:45:00,44.08,44.08,44.06,44.07,2400.0,39.1388,39.1388,39.1211,39.1299,2400.0
2013-12-09 14:50:00,44.07,44.07,44.06,44.07,2800.0,39.1299,39.1299,39.1211,39.1299,2800.0
2013-12-09 14:55:00,44.06,44.07,44.01,44.02,2500.0,39.1211,39.1299,39.0767,39.0855,2500.0
2013-12-09 15:00:00,44.02,44.06,44.01,44.06,1600.0,39.0855,39.1211,39.0767,39.1211,1600.0
2013-12-09 15:05:00,44.07,44.08,44.04,44.06,6000.0,39.1299,39.1388,39.1033,39.1211,6000.0
2013-12-09 15:10:00,44.07,44.11,44.07,44.09,4300.0,39.1299,39.1655,39.1299,39.1477,4300.0
2013-12-09 15:15:00,44.1,44.1,44.08,44.08,2500.0,39.1566,39.1566,39.1388,39.1388,2500.0
2013-12-09 15:20:00,44.09,44.1,44.09,44.09,4400.0,39.1477,39.1566,39.1477,39.1477,4400.0
2013-12-09 15:25:00,44.09,44.1,44.06,44.07,5700.0,39.1477,39.1566,39.1211,39.1299,5700.0
2013-12-09 15:30:00,44.06,44.1,44.06,44.09,5900.0,39.1211,39.1566,39.1211,39.1477,5900.0
2013-12-09 15:35:00,44.09,44.1,44.08,44.09,4400.0,39.1477,39.1566,39.1388,39.1477,4400.0
2013-12-09 15:40:00,44.09,44.1,44.09,44.09,4600.0,39.1477,39.1566,39.1477,39.1477,4600.0
2013-12-09 15:45:00,44.11,44.2,44.09,44.18,36100.0,39.1655,39.2454,39.1477,39.2276,36100.0
2013-12-09 15:50:00,44.18,44.18,44.14,44.14,22600.0,39.2276,39.2276,39.1921,39.1921,22600.0
2013-12-09 15:55:00,44.13,44.17,44.13,44.16,38500.0,39.1832,39.2187,39.1832,39.2098,38500.0
2013-12-10 09:30:00,43.86,44.02,43.86,43.91,1200.0,38.9435,39.0855,38.9435,38.9879,1200.0
2013-12-10 09:35:00,43.98,44.17,43.98,44.07,5400.0,39.05,39.2187,39.05,39.1299,5400.0
2013-12-10 09:40:00,44.06,44.06,44.02,44.02,900.0,39.1211,39.1211,39.0855,39.0855,900.0
2013-12-10 09:45:00,44.07,44.07,44.04,44.07,500.0,39.1299,39.1299,39.1033,39.1299,500.0
2013-12-10 09:50:00,44.14,44.2,44.07,44.07,4100.0,39.1921,39.2454,39.1299,39.1299,4100.0
2013-12-10 09:55:00,44.04,44.13,44.03,44.12,2000.0,39.1033,39.1832,39.0944,39.1743,2000.0
2013-12-10 10:00:00,44.11,44.26,44.11,44.22,5200.0,39.1655,39.2986,39.1655,39.2631,5200.0
2013-12-10 10:05:00,44.23,44.23,44.14,44.16,3300.0,39.272,39.272,39.1921,39.2098,3300.0
2013-12-10 10:10:00,44.14,44.19,44.13,44.16,1700.0,39.1921,39.2365,39.1832,39.2098,1700.0
2013-12-10 10:15:00,44.23,44.23,44.12,44.12,3500.0,39.272,39.272,39.1743,39.1743,3500.0
2013-12-10 10:20:00,44.12,44.12,44.05,44.05,4400.0,39.1743,39.1743,39.1122,39.1122,4400.0
2013-12-10 10:25:00,44.06,44.06,44.05,44.05,3100.0,39.1211,39.1211,39.1122,39.1122,3100.0
2013-12-10 10:30:00,44.05,44.08,44.05,44.06,1500.0,39.1122,39.1388,39.1122,39.1211,1500.0
2013-12-10 10:35:00,44.07,44.12,44.05,44.08,3000.0,39.1299,39.1743,39.1122,39.1388,3000.0
2013-12-10 10:40:00,44.09,44.15,44.05,44.06,3600.0,39.1477,39.201,39.1122,39.1211,3600.0
2013-12-10 10:45:00,44.1,44.1,44.05,44.06,600.0,39.1566,39.1566,39.1122,39.1211,600.0
2013-12-10 10:50:00,44.07,44.1,44.04,44.04,3800.0,39.1299,39.1566,39.1033,39.1033,3800.0
2013-12-10 10:55:00,44.05,44.06,43.99,43.99,3700.0,39.1122,39.1211,39.0589,39.0589,3700.0
2013-12-10 11:00:00,43.97,43.99,43.97,43.97,3900.0,39.0411,39.0589,39.0411,39.0411,3900.0
2013-12-10 11:05:00,43.94,43.94,43.84,43.84,2500.0,39.0145,39.0145,38.9257,38.9257,2500.0
2013-12-10 11:10:00,43.88,43.91,43.83,43.86,4000.0,38.9612,38.9879,38.9168,38.9435,4000.0
2013-12-10 11:15:00,43.86,43.9,43.86,43.88,2100.0,38.9435,38.979,38.9435,38.9612,2100.0
2013-12-10 11:20:00,43.88,43.89,43.88,43.88,2300.0,38.9612,38.9701,38.9612,38.9612,2300.0
2013-12-10 11:25:00,43.88,43.88,43.85,43.86,1200.0,38.9612,38.9612,38.9346,38.9435,1200.0
2013-12-10 11:30:00,43.86,43.86,43.74,43.76,4300.0,38.9435,38.9435,38.8369,38.8547,4300.0
2013-12-10 11:35:00,43.75,43.78,43.73,43.75,2500.0,38.8458,38.8724,38.828,38.8458,2500.0
2013-12-10 11:40:00,43.73,43.73,43.73,43.73,700.0,38.828,38.828,38.828,38.828,700.0
2013-12-10 11:45:00,43.72,43.77,43.72,43.75,2400.0,38.8192,38.8636,38.8192,38.8458,2400.0
2013-12-10 11:50:00,43.74,43.74,43.67,43.68,4600.0,38.8369,38.8369,38.7748,38.7837,4600.0
2013-12-10 11:55:00,43.68,43.7,43.68,43.7,3500.0,38.7837,38.8014,38.7837,38.8014,3500.0
2013-12-10 12:00:00,43.7,43.71,43.68,43.68,3700.0,38.8014,38.8103,38.7837,38.7837,3700.0
2013-12-10 12:05:00,43.69,43.69,43.59,43.63,4200.0,38.7925,38.7925,38.7037,38.7393,4200.0
2013-12-10 12:10:00,43.62,43.64,43.6,43.64,2900.0,38.7304,38.7481,38.7126,38.7481,2900.0
2013-12-10 12:15:00,43.63,43.65,43.61,43.61,5600.0,38.7393,38.757,38.7215,38.7215,5600.0
2013-12-10 12:20:00,43.61,43.66,43.61,43.66,3800.0,38.7215,38.7659,38.7215,38.7659,3800.0
2013-12-10 12:25:00,43.66,43.76,43.66,43.75,2800.0,38.7659,38.8547,38.7659,38.8458,2800.0
2013-12-10 12:30:00,43.75,43.78,43.75,43.76,1000.0,38.8458,38.8724,38.8458,38.8547,1000.0
2013-12-10 12:35:00,43.76,43.76,43.7,43.71,4500.0,38.8547,38.8547,38.8014,38.8103,4500.0
2013-12-10 12:40:00,43.7,43.73,43.7,43.73,3800.0,38.8014,38.828,38.8014,38.828,3800.0
2013-12-10 12:45:00,43.73,43.73,43.71,43.73,600.0,38.828,38.828,38.8103,38.828,600.0
2013-12-10 12:50:00,43.73,43.77,43.73,43.76,2400.0,38.828,38.8636,38.828,38.8547,2400.0
2013-12-10 12:55:00,43.76,43.8,43.76,43.77,2400.0,38.8547,38.8902,38.8547,38.8636,2400.0
2013-12-10 13:00:00,43.78,43.78,43.77,43.77,1500.0,38.8724,38.8724,38.8636,38.8636,1500.0
2013-12-10 13:05:00,43.77,43.77,43.74,43.74,3700.0,38.8636,38.8636,38.8369,38.8369,3700.0
2013-12-10 13:10:00,43.74,43.74,43.72,43.73,1300.0,38.8369,38.8369,38.8192,38.828,1300.0
2013-12-10 13:15:00,43.73,43.75,43.73,43.73,2700.0,38.828,38.8458,38.828,38.828,2700.0
2013-12-10 13:20:00,43.73,43.74,43.65,43.66,9800.0,38.828,38.8369,38.757,38.7659,9800.0
2013-12-10 13:25:00,43.67,43.68,43.66,43.66,2000.0,38.7748,38.7837,38.7659,38.7659,2000.0
2013-12-10 13:30:00,43.66,43.68,43.66,43.67,2700.0,38.7659,38.7837,38.7659,38.7748,2700.0
2013-12-10 13:35:00,43.67,43.71,43.66,43.71,8000.0,38.7748,38.8103,38.7659,38.8103,8000.0
2013-12-10 13:40:00,43.71,43.72,43.69,43.7,3100.0,38.8103,38.8192,38.7925,38.8014,3100.0
2013-12-10 13:45:00,43.7,43.7,43.67,43.68,3200.0,38.8014,38.8014,38.7748,38.7837,3200.0
2013-12-10 13:50:00,43.69,43.69,43.65,43.65,2400.0,38.7925,38.7925,38.757,38.757,2400.0
2013-12-10 13:55:00,43.65,43.69,43.61,43.66,4900.0,38.757,38.7925,38.7215,38.7659,4900.0
2013-12-10 14:00:00,43.65,43.65,43.63,43.64,1600.0,38.757,38.757,38.7393,38.7481,1600.0
2013-12-10 14:05:00,43.64,43.67,43.61,43.67,4600.0,38.7481,38.7748,38.7215,38.7748,4600.0
2013-12-10 14:10:00,43.66,43.66,43.63,43.63,1400.0,38.7659,38.7659,38.7393,38.7393,1400.0
2013-12-10 14:15:00,43.64,43.64,43.63,43.64,1900.0,38.7481,38.7481,38.7393,38.7481,1900.0
2013-12-10 14:20:00,43.64,43.67,43.64,43.65,4300.0,38.7481,38.7748,38.7481,38.757,4300.0
2013-12-10 14:25:00,43.63,43.66,43.63,43.66,3900.0,38.7393,38.7659,38.7393,38.7659,3900.0
2013-12-10 14:30:00,43.67,43.67,43.64,43.65,4100.0,38.7748,38.7748,38.7481,38.757,4100.0
2013-12-10 14:35:00,43.64,43.67,43.62,43.63,18300.0,38.7481,38.7748,38.7304,38.7393,18300.0
2013-12-10 14:40:00,43.64,43.65,43.6,43.63,10400.0,38.7481,38.757,38.7126,38.7393,10400.0
2013-12-10 14:45:00,43.63,43.64,43.63,43.64,2200.0,38.7393,38.7481,38.7393,38.7481,2200.0
2013-12-10 14:50:00,43.64,43.64,43.61,43.61,8300.0,38.7481,38.7481,38.7215,38.7215,8300.0
2013-12-10 14:55:00,43.63,43.68,43.62,43.63,14300.0,38.7393,38.7837,38.7304,38.7393,14300.0
2013-12-10 15:00:00,43.63,43.67,43.63,43.66,9100.0,38.7393,38.7748,38.7393,38.7659,9100.0
2013-12-10 15:05:00,43.67,43.71,43.67,43.68,6600.0,38.7748,38.8103,38.7748,38.7837,6600.0
2013-12-10 15:10:00,43.68,43.7,43.67,43.7,6200.0,38.7837,38.8014,38.7748,38.8014,6200.0
2013-12-10 15:15:00,43.69,43.73,43.69,43.72,4200.0,38.7925,38.828,38.7925,38.8192,4200.0
2013-12-10 15:20:00,43.74,43.8,43.73,43.79,11400.0,38.8369,38.8902,38.828,38.8813,11400.0
2013-12-10 15:25:00,43.79,43.79,43.78,43.79,7800.0,38.8813,38.8813,38.8724,38.8813,7800.0
2013-12-10 15:30:00,43.79,43.79,43.77,43.77,11700.0,38.8813,38.8813,38.8636,38.8636,11700.0
2013-12-10 15:35:00,43.78,43.78,43.76,43.77,9600.0,38.8724,38.8724,38.8547,38.8636,9600.0
2013-12-10 15:40:00,43.77,43.77,43.72,43.75,15000.0,38.8636,38.8636,38.8192,38.8458,15000.0
2013-12-10 15:45:00,43.74,43.75,43.68,43.68,19800.0,38.8369,38.8458,38.7837,38.7837,19800.0
2013-12-10 15:50:00,43.69,43.69,43.65,43.65,24200.0,38.7925,38.7925,38.757,38.757,24200.0
2013-12-10 15:55:00,43.66,43.66,43.58,43.6,67900.0,38.7659,38.7659,38.6949,38.7126,67900.0
2013-12-11 09:30:00,43.78,43.84,43.6,43.84,3900.0,38.8724,38.9257,38.7126,38.9257,3900.0
2013-12-11 09:35:00,43.84,43.91,43.81,43.87,5000.0,38.9257,38.9879,38.8991,38.9524,5000.0
2013-12-11 09:40:00,43.75,43.78,43.56,43.68,2200.0,38.8458,38.8724,38.6771,38.7837,2200.0
2013-12-11 09:45:00,43.68,43.69,43.51,43.51,2600.0,38.7837,38.7925,38.6327,38.6327,2600.0
2013-12-11 09:50:00,43.52,43.52,43.45,43.5,3200.0,38.6416,38.6416,38.5794,38.6238,3200.0
2013-12-11 09:55:00,43.51,43.56,43.44,43.44,7500.0,38.6327,38.6771,38.5706,38.5706,7500.0
2013-12-11 10:00:00,43.5,43.5,43.42,43.43,3400.0,38.6238,38.6238,38.5528,38.5617,3400.0
2013-12-11 10:05:00,43.42,43.43,43.29,43.34,16500.0,38.5528,38.5617,38.4374,38.4818,16500.0
2013-12-11 10:10:00,43.33,43.48,43.29,43.38,33000.0,38.4729,38.6061,38.4374,38.5173,33000.0
2013-12-11 10:15:00,43.39,43.39,43.33,43.33,2700.0,38.5262,38.5262,38.4729,38.4729,2700.0
2013-12-11 10:20:00,43.34,43.39,43.23,43.28,9100.0,38.4818,38.5262,38.3841,38.4285,9100.0
2013-12-11 10:25:00,43.3,43.3,43.22,43.24,2600.0,38.4462,38.4462,38.3752,38.393,2600.0
2013-12-11 10:30:00,43.27,43.27,43.17,43.21,5200.0,38.4196,38.4196,38.3308,38.3663,5200.0
2013-12-11 10:35:00,43.24,43.28,43.23,43.28,4400.0,38.393,38.4285,38.3841,38.4285,4400.0
2013-12-11 10:40:00,43.26,43.26,43.15,43.21,10100.0,38.4107,38.4107,38.3131,38.3663,10100.0
2013-12-11 10:45:00,43.21,43.21,43.1,43.13,3000.0,38.3663,38.3663,38.2687,38.2953,3000.0
2013-12-11 10:50:00,43.17,43.17,43.1,43.15,6100.0,38.3308,38.3308,38.2687,38.3131,6100.0
2013-12-11 10:55:00,43.14,43.16,43.09,43.13,13800.0,38.3042,38.3219,38.2598,38.2953,13800.0
2013-12-11 11:00:00,43.12,43.16,43.12,43.14,5700.0,38.2864,38.3219,38.2864,38.3042,5700.0
2013-12-11 11:05:00,43.15,43.15,43.1,43.1,4400.0,38.3131,38.3131,38.2687,38.2687,4400.0
2013-12-11 11:10:00,43.09,43.12,43.01,43.12,14400.0,38.2598,38.2864,38.1888,38.2864,14400.0
2013-12-11 11:15:00,43.12,43.12,43.01,43.04,16600.0,38.2864,38.2864,38.1888,38.2154,16600.0
2013-12-11 11:20:00,43.03,43.03,43.0,43.01,4100.0,38.2065,38.2065,38.1799,38.1888,4100.0
2013-12-11 11:25:00,43.01,43.02,42.97,42.99,6000.0,38.1888,38.1976,38.1532,38.171,6000.0
2013-12-11 11:30:00,42.98,42.98,42.91,42.95,8300.0,38.1621,38.1621,38.1,38.1355,8300.0
2013-12-11 11:35:00,42.96,42.96,42.92,42.92,5000.0,38.1444,38.1444,38.1088,38.1088,5000.0
2013-12-11 11:40:00,42.94,42.96,42.93,42.93,4100.0,38.1266,38.1444,38.1177,38.1177,4100.0
2013-12-11 11:45:00,42.93,42.97,42.93,42.95,3500.0,38.1177,38.1532,38.1177,38.1355,3500.0
2013-12-11 11:50:00,42.95,42.95,42.87,42.87,3100.0,38.1355,38.1355,38.0645,38.0645,3100.0
2013-12-11 11:55:00,42.87,42.89,42.84,42.87,10100.0,38.0645,38.0822,38.0378,38.0645,10100.0
2013-12-11 12:00:00,42.87,42.87,42.77,42.82,9300.0,38.0645,38.0645,37.9757,38.0201,9300.0
2013-12-11 12:05:00,42.84,42.87,42.78,42.83,5400.0,38.0378,38.0645,37.9845,38.0289,5400.0
2013-12-11 12:10:00,42.82,42.85,42.82,42.84,2200.0,38.0201,38.0467,38.0201,38.0378,2200.0
2013-12-11 12:15:00,42.85,42.85,42.79,42.85,4900.0,38.0467,38.0467,37.9934,38.0467,4900.0
2013-12-11 12:20:00,42.85,42.85,42.76,42.76,3400.0,38.0467,38.0467,37.9668,37.9668,3400.0
2013-12-11 12:25:00,42.77,42.77,42.74,42.75,1600.0,37.9757,37.9757,37.949,37.9579,1600.0
2013-12-11 12:30:00,42.77,42.85,42.77,42.8,4300.0,37.9757,38.0467,37.9757,38.0023,4300.0
2013-12-11 12:35:00,42.8,42.8,42.78,42.8,3000.0,38.0023,38.0023,37.9845,38.0023,3000.0
2013-12-11 12:40:00,42.79,42.79,42.74,42.74,5100.0,37.9934,37.9934,37.949,37.949,5100.0
2013-12-11 12:45:00,42.74,42.82,42.74,42.8,2300.0,37.949,38.0201,37.949,38.0023,2300.0
2013-12-11 12:50:00,42.79,42.8,42.79,42.79,3700.0,37.9934,38.0023,37.9934,37.9934,3700.0
2013-12-11 12:55:00,42.79,42.79,42.77,42.77,1400.0,37.9934,37.9934,37.9757,37.9757,1400.0
2013-12-11 13:00:00,42.79,42.86,42.77,42.83,8600.0,37.9934,38.0556,37.9757,38.0289,8600.0
2013-12-11 13:05:00,42.82,42.83,42.79,42.83,5000.0,38.0201,38.0289,37.9934,38.0289,5000.0
2013-12-11 13:10:00,42.83,42.87,42.8,42.87,5400.0,38.0289,38.0645,38.0023,38.0645,5400.0
2013-12-11 13:15:00,42.88,42.9,42.84,42.85,3400.0,38.0733,38.0911,38.0378,38.0467,3400.0
2013-12-11 13:20:00,42.82,42.82,42.8,42.81,1200.0,38.0201,38.0201,38.0023,38.0112,1200.0
2013-12-11 13:25:00,42.81,42.81,42.76,42.76,4200.0,38.0112,38.0112,37.9668,37.9668,4200.0
2013-12-11 13:30:00,42.78,42.79,42.77,42.79,800.0,37.9845,37.9934,37.9757,37.9934,800.0
2013-12-11 13:35:00,42.79,42.85,42.73,42.82,17300.0,37.9934,38.0467,37.9401,38.0201,17300.0
2013-12-11 13:40:00,42.87,42.87,42.86,42.86,500.0,38.0645,38.0645,38.0556,38.0556,500.0
2013-12-11 13:45:00,42.9,42.94,42.87,42.93,9700.0,38.0911,38.1266,38.0645,38.1177,9700.0
2013-12-11 13:50:00,42.92,42.93,42.9,42.9,1700.0,38.1088,38.1177,38.0911,38.0911,1700.0
2013-12-11 13:55:00,42.91,42.95,42.89,42.93,6600.0,38.1,38.1355,38.0822,38.1177,6600.0
2013-12-11 14:00:00,42.93,42.94,42.89,42.89,4100.0,38.1177,38.1266,38.0822,38.0822,4100.0
2013-12-11 14:05:00,42.91,42.93,42.88,42.9,9600.0,38.1,38.1177,38.0733,38.0911,9600.0
2013-12-11 14:10:00,42.93,42.93,42.86,42.86,11600.0,38.1177,38.1177,38.0556,38.0556,11600.0
2013-12-11 14:15:00,42.86,42.89,42.83,42.87,4500.0,38.0556,38.0822,38.0289,38.0645,4500.0
2013-12-11 14:20:00,42.86,42.9,42.83,42.9,2900.0,38.0556,38.0911,38.0289,38.0911,2900.0
2013-12-11 14:25:00,42.88,42.92,42.86,42.92,8400.0,38.0733,38.1088,38.0556,38.1088,8400.0
2013-12-11 14:30:00,42.92,42.92,42.87,42.9,8500.0,38.1088,38.1088,38.0645,38.0911,8500.0
2013-12-11 14:35:00,42.92,42.95,42.92,42.93,3900.0,38.1088,38.1355,38.1088,38.1177,3900.0
2013-12-11 14:40:00,42.93,42.98,42.92,42.98,2700.0,38.1177,38.1621,38.1088,38.1621,2700.0
2013-12-11 14:45:00,42.97,42.97,42.9,42.93,5400.0,38.1532,38.1532,38.0911,38.1177,5400.0
2013-12-11 14:50:00,42.93,42.94,42.86,42.88,7400.0,38.1177,38.1266,38.0556,38.0733,7400.0
2013-12-11 14:55:00,42.87,42.89,42.84,42.85,5400.0,38.0645,38.0822,38.0378,38.0467,5400.0
2013-12-11 15:00:00,42.85,42.86,42.83,42.86,3800.0,38.0467,38.0556,38.0289,38.0556,3800.0
2013-12-11 15:05:00,42.85,42.88,42.84,42.86,6500.0,38.0467,38.0733,38.0378,38.0556,6500.0
2013-12-11 15:10:00,42.87,42.89,42.83,42.89,7300.0,38.0645,38.0822,38.0289,38.0822,7300.0
2013-12-11 15:15:00,42.89,42.91,42.88,42.9,3800.0,38.0822,38.1,38.0733,38.0911,3800.0
2013-12-11 15:20:00,42.9,42.91,42.86,42.91,10400.0,38.0911,38.1,38.0556,38.1,10400.0
2013-12-11 15:25:00,42.89,42.91,42.86,42.87,9300.0,38.0822,38.1,38.0556,38.0645,9300.0
2013-12-11 15:30:00,42.88,42.93,42.87,42.91,10500.0,38.0733,38.1177,38.0645,38.1,10500.0
2013-12-11 15:35:00,42.92,42.92,42.86,42.88,9200.0,38.1088,38.1088,38.0556,38.0733,9200.0
2013-12-11 15:40:00,42.88,42.91,42.83,42.84,29700.0,38.0733,38.1,38.0289,38.0378,29700.0
2013-12-11 15:45:00,42.84,42.85,42.73,42.81,34300.0,38.0378,38.0467,37.9401,38.0112,34300.0
2013-12-11 15:50:00,42.81,42.85,42.81,42.84,19500.0,38.0112,38.0467,38.0112,38.0378,19500.0
2013-12-11 15:55:00,42.84,42.89,42.81,42.86,44300.0,38.0378,38.0822,38.0112,38.0556,44300.0
2013-12-12 09:30:00,43.68,43.95,43.44,43.63,26600.0,38.7837,39.0234,38.5706,38.7393,26600.0
2013-12-12 09:35:00,43.59,43.77,43.55,43.66,12400.0,38.7037,38.8636,38.6682,38.7659,12400.0
2013-12-12 09:40:00,43.61,43.72,43.61,43.65,5000.0,38.7215,38.8192,38.7215,38.757,5000.0
2013-12-12 09:45:00,43.67,43.67,43.41,43.44,9700.0,38.7748,38.7748,38.5439,38.5706,9700.0
2013-12-12 09:50:00,43.48,43.55,43.37,43.43,11500.0,38.6061,38.6682,38.5084,38.5617,11500.0
2013-12-12 09:55:00,43.43,43.46,43.36,43.4,3600.0,38.5617,38.5883,38.4995,38.535,3600.0
2013-12-12 10:00:00,43.4,43.43,43.34,43.35,8300.0,38.535,38.5617,38.4818,38.4906,8300.0
2013-12-12 10:05:00,43.34,43.39,43.32,43.39,4500.0,38.4818,38.5262,38.464,38.5262,4500.0
2013-12-12 10:10:00,43.37,43.41,43.37,43.41,1300.0,38.5084,38.5439,38.5084,38.5439,1300.0
2013-12-12 10:15:00,43.4,43.41,43.3,43.31,6800.0,38.535,38.5439,38.4462,38.4551,6800.0
2013-12-12 10:20:00,43.36,43.4,43.32,43.32,4600.0,38.4995,38.535,38.464,38.464,4600.0
2013-12-12 10:25:00,43.3,43.4,43.3,43.31,3800.0,38.4462,38.535,38.4462,38.4551,3800.0
2013-12-12 10:30:00,43.37,43.42,43.37,43.41,2300.0,38.5084,38.5528,38.5084,38.5439,2300.0
2013-12-12 10:35:00,43.4,43.45,43.38,43.44,4600.0,38.535,38.5794,38.5173,38.5706,4600.0
2013-12-12 10:40:00,43.43,43.43,43.37,43.38,2100.0,38.5617,38.5617,38.5084,38.5173,2100.0
2013-12-12 10:45:00,43.42,43.47,43.39,43.39,7100.0,38.5528,38.5972,38.5262,38.5262,7100.0
2013-12-12 10:50:00,43.41,43.43,43.38,43.43,4000.0,38.5439,38.5617,38.5173,38.5617,4000.0
2013-12-12 10:55:00,43.43,43.44,43.38,43.43,8000.0,38.5617,38.5706,38.5173,38.5617,8000.0
2013-12-12 11:00:00,43.45,43.51,43.45,43.5,6100.0,38.5794,38.6327,38.5794,38.6238,6100.0
2013-12-12 11:05:00,43.54,43.6,43.53,43.56,4100.0,38.6593,38.7126,38.6505,38.6771,4100.0
2013-12-12 11:10:00,43.57,43.61,43.57,43.61,4100.0,38.686,38.7215,38.686,38.7215,4100.0
2013-12-12 11:15:00,43.61,43.63,43.49,43.52,13000.0,38.7215,38.7393,38.615,38.6416,13000.0
2013-12-12 11:20:00,43.53,43.6,43.52,43.6,7200.0,38.6505,38.7126,38.6416,38.7126,7200.0
2013-12-12 11:25:00,43.6,43.6,43.52,43.54,4100.0,38.7126,38.7126,38.6416,38.6593,4100.0
2013-12-12 11:30:00,43.55,43.6,43.55,43.59,2700.0,38.6682,38.7126,38.6682,38.7037,2700.0
2013-12-12 11:35:00,43.58,43.62,43.58,43.6,6200.0,38.6949,38.7304,38.6949,38.7126,6200.0
2013-12-12 11:40:00,43.59,43.61,43.59,43.61,600.0,38.7037,38.7215,38.7037,38.7215,600.0
2013-12-12 11:45:00,43.6,43.6,43.53,43.53,5400.0,38.7126,38.7126,38.6505,38.6505,5400.0
2013-12-12 11:50:00,43.52,43.58,43.51,43.57,3900.0,38.6416,38.6949,38.6327,38.686,3900.0
2013-12-12 11:55:00,43.55,43.57,43.52,43.54,1800.0,38.6682,38.686,38.6416,38.6593,1800.0
2013-12-12 12:00:00,43.52,43.52,43.45,43.45,2300.0,38.6416,38.6416,38.5794,38.5794,2300.0
2013-12-12 12:05:00,43.43,43.47,43.41,43.47,2000.0,38.5617,38.5972,38.5439,38.5972,2000.0
2013-12-12 12:10:00,43.48,43.52,43.47,43.47,3600.0,38.6061,38.6416,38.5972,38.5972,3600.0
2013-12-12 12:15:00,43.48,43.48,43.44,43.44,1600.0,38.6061,38.6061,38.5706,38.5706,1600.0
2013-12-12 12:20:00,43.46,43.46,43.36,43.37,1800.0,38.5883,38.5883,38.4995,38.5084,1800.0
2013-12-12 12:25:00,43.35,43.4,43.33,43.37,6700.0,38.4906,38.535,38.4729,38.5084,6700.0
2013-12-12 12:30:00,43.31,43.32,43.31,43.31,500.0,38.4551,38.464,38.4551,38.4551,500.0
2013-12-12 12:35:00,43.32,43.35,43.32,43.33,2800.0,38.464,38.4906,38.464,38.4729,2800.0
2013-12-12 12:40:00,43.35,43.37,43.24,43.25,7800.0,38.4906,38.5084,38.393,38.4019,7800.0
2013-12-12 12:45:00,43.26,43.29,43.25,43.27,800.0,38.4107,38.4374,38.4019,38.4196,800.0
2013-12-12 12:50:00,43.28,43.28,43.24,43.26,2600.0,38.4285,38.4285,38.393,38.4107,2600.0
2013-12-12 12:55:00,43.27,43.32,43.27,43.32,1900.0,38.4196,38.464,38.4196,38.464,1900.0
2013-12-12 13:00:00,43.32,43.35,43.31,43.32,4000.0,38.464,38.4906,38.4551,38.464,4000.0
2013-12-12 13:05:00,43.32,43.35,43.32,43.33,1800.0,38.464,38.4906,38.464,38.4729,1800.0
2013-12-12 13:10:00,43.33,43.33,43.22,43.22,5100.0,38.4729,38.4729,38.3752,38.3752,5100.0
2013-12-12 13:15:00,43.22,43.22,43.19,43.19,2600.0,38.3752,38.3752,38.3486,38.3486,2600.0
2013-12-12 13:20:00,43.19,43.28,43.19,43.26,2200.0,38.3486,38.4285,38.3486,38.4107,2200.0
2013-12-12 13:25:00,43.27,43.32,43.27,43.32,1900.0,38.4196,38.464,38.4196,38.464,1900.0
2013-12-12 13:30:00,43.31,43.37,43.3,43.3,18500.0,38.4551,38.5084,38.4462,38.4462,18500.0
2013-12-12 13:35:00,43.3,43.31,43.28,43.3,2900.0,38.4462,38.4551,38.4285,38.4462,2900.0
2013-12-12 13:40:00,43.29,43.37,43.29,43.36,4500.0,38.4374,38.5084,38.4374,38.4995,4500.0
2013-12-12 13:45:00,43.35,43.43,43.35,43.37,8500.0,38.4906,38.5617,38.4906,38.5084,8500.0
2013-12-12 13:50:00,43.37,43.37,43.36,43.37,3500.0,38.5084,38.5084,38.4995,38.5084,3500.0
2013-12-12 13:55:00,43.38,43.38,43.33,43.36,3200.0,38.5173,38.5173,38.4729,38.4995,3200.0
2013-12-12 14:00:00,43.36,43.42,43.36,43.42,4000.0,38.4995,38.5528,38.4995,38.5528,4000.0
2013-12-12 14:05:00,43.43,43.47,43.43,43.46,5400.0,38.5617,38.5972,38.5617,38.5883,5400.0
2013-12-12 14:10:00,43.46,43.47,43.42,43.43,5700.0,38.5883,38.5972,38.5528,38.5617,5700.0
2013-12-12 14:15:00,43.42,43.43,43.42,43.43,400.0,38.5528,38.5617,38.5528,38.5617,400.0
2013-12-12 14:20:00,43.43,43.43,43.38,43.4,12800.0,38.5617,38.5617,38.5173,38.535,12800.0
2013-12-12 14:25:00,43.41,43.41,43.4,43.4,1900.0,38.5439,38.5439,38.535,38.535,1900.0
2013-12-12 14:30:00,43.4,43.44,43.39,43.41,10900.0,38.535,38.5706,38.5262,38.5439,10900.0
2013-12-12 14:35:00,43.41,43.41,43.38,43.39,2100.0,38.5439,38.5439,38.5173,38.5262,2100.0
2013-12-12 14:40:00,43.4,43.41,43.39,43.4,3800.0,38.535,38.5439,38.5262,38.535,3800.0
2013-12-12 14:45:00,43.41,43.44,43.39,43.44,8700.0,38.5439,38.5706,38.5262,38.5706,8700.0
2013-12-12 14:50:00,43.44,43.5,43.44,43.46,9800.0,38.5706,38.6238,38.5706,38.5883,9800.0
2013-12-12 14:55:00,43.46,43.5,43.45,43.45,3500.0,38.5883,38.6238,38.5794,38.5794,3500.0
2013-12-12 15:00:00,43.45,43.48,43.42,43.47,3200.0,38.5794,38.6061,38.5528,38.5972,3200.0
2013-12-12 15:05:00,43.47,43.48,43.4,43.42,10800.0,38.5972,38.6061,38.535,38.5528,10800.0
2013-12-12 15:10:00,43.42,43.48,43.42,43.45,8600.0,38.5528,38.6061,38.5528,38.5794,8600.0
2013-12-12 15:15:00,43.45,43.51,43.44,43.49,5200.0,38.5794,38.6327,38.5706,38.615,5200.0
2013-12-12 15:20:00,43.49,43.51,43.48,43.49,8100.0,38.615,38.6327,38.6061,38.615,8100.0
2013-12-12 15:25:00,43.5,43.52,43.49,43.52,5300.0,38.6238,38.6416,38.615,38.6416,5300.0
2013-12-12 15:30:00,43.51,43.51,43.49,43.51,7600.0,38.6327,38.6327,38.615,38.6327,7600.0
2013-12-12 15:35:00,43.51,43.51,43.48,43.48,10300.0,38.6327,38.6327,38.6061,38.6061,10300.0
2013-12-12 15:40:00,43.47,43.48,43.46,43.46,11900.0,38.5972,38.6061,38.5883,38.5883,11900.0
2013-12-12 15:45:00,43.45,43.46,43.41,43.43,10800.0,38.5794,38.5883,38.5439,38.5617,10800.0
2013-12-12 15:50:00,43.42,43.44,43.42,43.44,19200.0,38.5528,38.5706,38.5528,38.5706,19200.0
2013-12-12 15:55:00,43.43,43.47,43.43,43.47,34100.0,38.5617,38.5972,38.5617,38.5972,34100.0
2013-12-13 09:30:00,43.65,44.07,43.63,43.94,2900.0,38.757,39.1299,38.7393,39.0145,2900.0
2013-12-13 09:35:00,43.88,43.97,43.87,43.95,8000.0,38.9612,39.0411,38.9524,39.0234,8000.0
2013-12-13 09:40:00,43.98,44.0,43.92,43.93,5700.0,39.05,39.0678,38.9967,39.0056,5700.0
2013-12-13 09:45:00,43.91,43.91,43.72,43.74,13400.0,38.9879,38.9879,38.8192,38.8369,13400.0
2013-12-13 09:50:00,43.69,43.71,43.59,43.71,9900.0,38.7925,38.8103,38.7037,38.8103,9900.0
2013-12-13 09:55:00,43.67,43.71,43.6,43.6,5300.0,38.7748,38.8103,38.7126,38.7126,5300.0
2013-12-13 10:00:00,43.61,43.69,43.61,43.62,3600.0,38.7215,38.7925,38.7215,38.7304,3600.0
2013-12-13 10:05:00,43.63,43.65,43.6,43.62,5900.0,38.7393,38.757,38.7126,38.7304,5900.0
2013-12-13 10:10:00,43.62,43.62,43.57,43.57,3500.0,38.7304,38.7304,38.686,38.686,3500.0
2013-12-13 10:15:00,43.55,43.55,43.48,43.48,7600.0,38.6682,38.6682,38.6061,38.6061,7600.0
2013-12-13 10:20:00,43.48,43.5,43.44,43.44,5600.0,38.6061,38.6238,38.5706,38.5706,5600.0
2013-12-13 10:25:00,43.47,43.5,43.45,43.47,3900.0,38.5972,38.6238,38.5794,38.5972,3900.0
2013-12-13 10:30:00,43.48,43.48,43.45,43.45,3200.0,38.6061,38.6061,38.5794,38.5794,3200.0
2013-12-13 10:35:00,43.45,43.45,43.38,43.4,3700.0,38.5794,38.5794,38.5173,38.535,3700.0
2013-12-13 10:40:00,43.41,43.41,43.35,43.35,3300.0,38.5439,38.5439,38.4906,38.4906,3300.0
2013-12-13 10:45:00,43.37,43.41,43.31,43.34,5100.0,38.5084,38.5439,38.4551,38.4818,5100.0
2013-12-13 10:50:00,43.34,43.43,43.34,43.43,3400.0,38.4818,38.5617,38.4818,38.5617,3400.0
2013-12-13 10:55:00,43.42,43.42,43.37,43.38,1500.0,38.5528,38.5528,38.5084,38.5173,1500.0
2013-12-13 11:00:00,43.39,43.41,43.28,43.28,6600.0,38.5262,38.5439,38.4285,38.4285,6600.0
2013-12-13 11:05:00,43.32,43.36,43.3,43.36,800.0,38.464,38.4995,38.4462,38.4995,800.0
2013-12-13 11:10:00,43.36,43.39,43.35,43.36,1900.0,38.4995,38.5262,38.4906,38.4995,1900.0
2013-12-13 11:15:00,43.37,43.37,43.28,43.29,14300.0,38.5084,38.5084,38.4285,38.4374,14300.0
2013-12-13 11:20:00,43.3,43.3,43.28,43.28,1400.0,38.4462,38.4462,38.4285,38.4285,1400.0
2013-12-13 11:25:00,43.31,43.31,43.23,43.28,5600.0,38.4551,38.4551,38.3841,38.4285,5600.0
2013-12-13 11:30:00,43.24,43.24,43.2,43.24,1400.0,38.393,38.393,38.3575,38.393,1400.0
2013-12-13 11:35:00,43.24,43.24,43.19,43.19,5600.0,38.393,38.393,38.3486,38.3486,5600.0
2013-12-13 11:40:00,43.2,43.28,43.19,43.27,5300.0,38.3575,38.4285,38.3486,38.4196,5300.0
2013-12-13 11:45:00,43.28,43.31,43.24,43.24,4800.0,38.4285,38.4551,38.393,38.393,4800.0
2013-12-13 11:50:00,43.26,43.27,43.25,43.25,1600.0,38.4107,38.4196,38.4019,38.4019,1600.0
2013-12-13 11:55:00,43.27,43.27,43.18,43.23,6200.0,38.4196,38.4196,38.3397,38.3841,6200.0
2013-12-13 12:00:00,43.24,43.25,43.2,43.22,6500.0,38.393,38.4019,38.3575,38.3752,6500.0
2013-12-13 12:05:00,43.21,43.23,43.21,43.23,3100.0,38.3663,38.3841,38.3663,38.3841,3100.0
2013-12-13 12:10:00,43.23,43.24,43.18,43.21,7900.0,38.3841,38.393,38.3397,38.3663,7900.0
2013-12-13 12:15:00,43.2,43.22,43.19,43.22,7500.0,38.3575,38.3752,38.3486,38.3752,7500.0
2013-12-13 12:20:00,43.22,43.25,43.2,43.2,12500.0,38.3752,38.4019,38.3575,38.3575,12500.0
2013-12-13 12:25:00,43.21,43.22,43.19,43.21,15400.0,38.3663,38.3752,38.3486,38.3663,15400.0
2013-12-13 12:30:00,43.2,43.21,43.19,43.2,3000.0,38.3575,38.3663,38.3486,38.3575,3000.0
2013-12-13 12:35:00,43.2,43.21,43.19,43.2,6300.0,38.3575,38.3663,38.3486,38.3575,6300.0
2013-12-13 12:40:00,43.21,43.22,43.19,43.21,9900.0,38.3663,38.3752,38.3486,38.3663,9900.0
2013-12-13 12:45:00,43.22,43.22,43.2,43.21,6900.0,38.3752,38.3752,38.3575,38.3663,6900.0
2013-12-13 12:50:00,43.21,43.28,43.19,43.26,3500.0,38.3663,38.4285,38.3486,38.4107,3500.0
2013-12-13 12:55:00,43.27,43.29,43.2,43.21,12200.0,38.4196,38.4374,38.3575,38.3663,12200.0
2013-12-13 13:00:00,43.2,43.31,43.2,43.3,11700.0,38.3575,38.4551,38.3575,38.4462,11700.0
2013-12-13 13:05:00,43.3,43.32,43.29,43.3,4600.0,38.4462,38.464,38.4374,38.4462,4600.0
2013-12-13 13:10:00,43.31,43.33,43.29,43.3,5000.0,38.4551,38.4729,38.4374,38.4462,5000.0
2013-12-13 13:15:00,43.3,43.33,43.28,43.3,28400.0,38.4462,38.4729,38.4285,38.4462,28400.0
2013-12-13 13:20:00,43.29,43.32,43.29,43.32,3100.0,38.4374,38.464,38.4374,38.464,3100.0
2013-12-13 13:25:00,43.3,43.32,43.3,43.3,3000.0,38.4462,38.464,38.4462,38.4462,3000.0
2013-12-13 13:30:00,43.3,43.34,43.27,43.31,5800.0,38.4462,38.4818,38.4196,38.4551,5800.0
2013-12-13 13:35:00,43.3,43.32,43.27,43.3,5700.0,38.4462,38.464,38.4196,38.4462,5700.0
2013-12-13 13:40:00,43.3,43.34,43.29,43.29,8800.0,38.4462,38.4818,38.4374,38.4374,8800.0
2013-12-13 13:45:00,43.3,43.32,43.29,43.3,4000.0,38.4462,38.464,38.4374,38.4462,4000.0
2013-12-13 13:50:00,43.3,43.33,43.3,43.32,1100.0,38.4462,38.4729,38.4462,38.464,1100.0
2013-12-13 13:55:00,43.31,43.32,43.29,43.3,3400.0,38.4551,38.464,38.4374,38.4462,3400.0
2013-12-13 14:00:00,43.3,43.3,43.26,43.27,2700.0,38.4462,38.4462,38.4107,38.4196,2700.0
2013-12-13 14:05:00,43.25,43.28,43.24,43.24,3900.0,38.4019,38.4285,38.393,38.393,3900.0
2013-12-13 14:10:00,43.25,43.26,43.19,43.2,3000.0,38.4019,38.4107,38.3486,38.3575,3000.0
2013-12-13 14:15:00,43.2,43.21,43.18,43.19,7100.0,38.3575,38.3663,38.3397,38.3486,7100.0
2013-12-13 14:20:00,43.19,43.2,43.16,43.16,4500.0,38.3486,38.3575,38.3219,38.3219,4500.0
2013-12-13 14:25:00,43.16,43.16,43.09,43.1,5700.0,38.3219,38.3219,38.2598,38.2687,5700.0
2013-12-13 14:30:00,43.1,43.12,43.04,43.05,7600.0,38.2687,38.2864,38.2154,38.2243,7600.0
2013-12-13 14:35:00,43.08,43.1,43.05,43.05,9400.0,38.2509,38.2687,38.2243,38.2243,9400.0
2013-12-13 14:40:00,43.05,43.14,43.05,43.14,7000.0,38.2243,38.3042,38.2243,38.3042,7000.0
2013-12-13 14:45:00,43.14,43.26,43.14,43.23,5600.0,38.3042,38.4107,38.3042,38.3841,5600.0
2013-12-13 14:50:00,43.23,43.27,43.23,43.27,1600.0,38.3841,38.4196,38.3841,38.4196,1600.0
2013-12-13 14:55:00,43.29,43.32,43.29,43.32,2000.0,38.4374,38.464,38.4374,38.464,2000.0
2013-12-13 15:00:00,43.36,43.42,43.36,43.42,2500.0,38.4995,38.5528,38.4995,38.5528,2500.0
2013-12-13 15:05:00,43.42,43.44,43.41,43.42,4300.0,38.5528,38.5706,38.5439,38.5528,4300.0
2013-12-13 15:10:00,43.43,43.46,43.42,43.45,5100.0,38.5617,38.5883,38.5528,38.5794,5100.0
2013-12-13 15:15:00,43.45,43.46,43.42,43.43,2200.0,38.5794,38.5883,38.5528,38.5617,2200.0
2013-12-13 15:20:00,43.44,43.46,43.37,43.46,13000.0,38.5706,38.5883,38.5084,38.5883,13000.0
2013-12-13 15:25:00,43.46,43.55,43.46,43.52,6700.0,38.5883,38.6682,38.5883,38.6416,6700.0
2013-12-13 15:30:00,43.51,43.51,43.46,43.46,4200.0,38.6327,38.6327,38.5883,38.5883,4200.0
2013-12-13 15:35:00,43.44,43.44,43.39,43.39,4100.0,38.5706,38.5706,38.5262,38.5262,4100.0
2013-12-13 15:40:00,43.39,43.45,43.38,43.45,5100.0,38.5262,38.5794,38.5173,38.5794,5100.0
2013-12-13 15:45:00,43.44,43.44,43.39,43.41,7000.0,38.5706,38.5706,38.5262,38.5439,7000.0
2013-12-13 15:50:00,43.42,43.47,43.42,43.46,16700.0,38.5528,38.5972,38.5528,38.5883,16700.0
2013-12-13 15:55:00,43.45,43.48,43.42,43.47,36600.0,38.5794,38.6061,38.5528,38.5972,36600.0
2013-12-16 09:30:00,43.59,44.1,43.54,43.65,6500.0,38.7037,39.1566,38.6593,38.757,6500.0
2013-12-16 09:35:00,43.69,43.69,43.56,43.63,10900.0,38.7925,38.7925,38.6771,38.7393,10900.0
2013-12-16 09:40:00,43.64,43.66,43.55,43.64,7900.0,38.7481,38.7659,38.6682,38.7481,7900.0
2013-12-16 09:45:00,43.62,43.71,43.56,43.58,9600.0,38.7304,38.8103,38.6771,38.6949,9600.0
2013-12-16 09:50:00,43.56,43.69,43.56,43.62,11000.0,38.6771,38.7925,38.6771,38.7304,11000.0
2013-12-16 09:55:00,43.58,43.62,43.44,43.44,10100.0,38.6949,38.7304,38.5706,38.5706,10100.0
2013-12-16 10:00:00,43.44,43.48,43.44,43.44,7900.0,38.5706,38.6061,38.5706,38.5706,7900.0
2013-12-16 10:05:00,43.46,43.54,43.46,43.54,3800.0,38.5883,38.6593,38.5883,38.6593,3800.0
2013-12-16 10:10:00,43.51,43.52,43.47,43.48,9900.0,38.6327,38.6416,38.5972,38.6061,9900.0
2013-12-16 10:15:00,43.49,43.49,43.45,43.47,7000.0,38.615,38.615,38.5794,38.5972,7000.0
2013-12-16 10:20:00,43.47,43.48,43.45,43.47,5100.0,38.5972,38.6061,38.5794,38.5972,5100.0
2013-12-16 10:25:00,43.46,43.51,43.45,43.47,11800.0,38.5883,38.6327,38.5794,38.5972,11800.0
2013-12-16 10:30:00,43.44,43.44,43.33,43.37,5700.0,38.5706,38.5706,38.4729,38.5084,5700.0
2013-12-16 10:35:00,43.37,43.37,43.28,43.28,9900.0,38.5084,38.5084,38.4285,38.4285,9900.0
2013-12-16 10:40:00,43.28,43.36,43.28,43.36,2500.0,38.4285,38.4995,38.4285,38.4995,2500.0
2013-12-16 10:45:00,43.35,43.36,43.31,43.31,8300.0,38.4906,38.4995,38.4551,38.4551,8300.0
2013-12-16 10:50:00,43.32,43.35,43.31,43.35,3800.0,38.464,38.4906,38.4551,38.4906,3800.0
2013-12-16 10:55:00,43.35,43.35,43.29,43.31,7400.0,38.4906,38.4906,38.4374,38.4551,7400.0
2013-12-16 11:00:00,43.31,43.34,43.3,43.31,4100.0,38.4551,38.4818,38.4462,38.4551,4100.0
2013-12-16 11:05:00,43.31,43.33,43.31,43.33,2700.0,38.4551,38.4729,38.4551,38.4729,2700.0
2013-12-16 11:10:00,43.34,43.35,43.33,43.33,8600.0,38.4818,38.4906,38.4729,38.4729,8600.0
2013-12-16 11:15:00,43.34,43.34,43.24,43.25,9400.0,38.4818,38.4818,38.393,38.4019,9400.0
2013-12-16 11:20:00,43.25,43.3,43.25,43.29,5800.0,38.4019,38.4462,38.4019,38.4374,5800.0
2013-12-16 11:25:00,43.29,43.3,43.28,43.28,1800.0,38.4374,38.4462,38.4285,38.4285,1800.0
2013-12-16 11:30:00,43.28,43.29,43.25,43.27,8400.0,38.4285,38.4374,38.4019,38.4196,8400.0
2013-12-16 11:35:00,43.28,43.28,43.22,43.23,9900.0,38.4285,38.4285,38.3752,38.3841,9900.0
2013-12-16 11:40:00,43.23,43.3,43.23,43.3,4400.0,38.3841,38.4462,38.3841,38.4462,4400.0
2013-12-16 11:45:00,43.29,43.29,43.27,43.27,4300.0,38.4374,38.4374,38.4196,38.4196,4300.0
2013-12-16 11:50:00,43.27,43.29,43.26,43.28,3900.0,38.4196,38.4374,38.4107,38.4285,3900.0
2013-12-16 11:55:00,43.27,43.31,43.27,43.31,3800.0,38.4196,38.4551,38.4196,38.4551,3800.0
2013-12-16 12:00:00,43.33,43.34,43.32,43.32,5100.0,38.4729,38.4818,38.464,38.464,5100.0
2013-12-16 12:05:00,43.31,43.32,43.31,43.31,4200.0,38.4551,38.464,38.4551,38.4551,4200.0
2013-12-16 12:10:00,43.31,43.31,43.23,43.23,10400.0,38.4551,38.4551,38.3841,38.3841,10400.0
2013-12-16 12:15:00,43.24,43.25,43.23,43.23,3500.0,38.393,38.4019,38.3841,38.3841,3500.0
2013-12-16 12:20:00,43.23,43.25,43.22,43.25,5000.0,38.3841,38.4019,38.3752,38.4019,5000.0
2013-12-16 12:25:00,43.25,43.3,43.25,43.3,3300.0,38.4019,38.4462,38.4019,38.4462,3300.0
2013-12-16 12:30:00,43.3,43.3,43.27,43.28,5300.0,38.4462,38.4462,38.4196,38.4285,5300.0
2013-12-16 12:35:00,43.27,43.29,43.27,43.28,3000.0,38.4196,38.4374,38.4196,38.4285,3000.0
2013-12-16 12:40:00,43.28,43.29,43.24,43.25,12100.0,38.4285,38.4374,38.393,38.4019,12100.0
2013-12-16 12:45:00,43.25,43.25,43.25,43.25,2200.0,38.4019,38.4019,38.4019,38.4019,2200.0
2013-12-16 12:50:00,43.25,43.27,43.24,43.26,3800.0,38.4019,38.4196,38.393,38.4107,3800.0
2013-12-16 12:55:00,43.26,43.29,43.26,43.29,2600.0,38.4107,38.4374,38.4107,38.4374,2600.0
2013-12-16 13:00:00,43.28,43.29,43.26,43.27,4900.0,38.4285,38.4374,38.4107,38.4196,4900.0
2013-12-16 13:05:00,43.29,43.29,43.27,43.28,4400.0,38.4374,38.4374,38.4196,38.4285,4400.0
2013-12-16 13:10:00,43.29,43.29,43.26,43.27,15800.0,38.4374,38.4374,38.4107,38.4196,15800.0
2013-12-16 13:15:00,43.26,43.28,43.26,43.28,1200.0,38.4107,38.4285,38.4107,38.4285,1200.0
2013-12-16 13:20:00,43.27,43.27,43.22,43.24,11500.0,38.4196,38.4196,38.3752,38.393,11500.0
2013-12-16 13:25:00,43.24,43.26,43.23,43.25,2500.0,38.393,38.4107,38.3841,38.4019,2500.0
2013-12-16 13:30:00,43.24,43.25,43.24,43.24,3000.0,38.393,38.4019,38.393,38.393,3000.0
2013-12-16 13:35:00,43.24,43.26,43.24,43.26,6700.0,38.393,38.4107,38.393,38.4107,6700.0
2013-12-16 13:40:00,43.26,43.28,43.24,43.27,17700.0,38.4107,38.4285,38.393,38.4196,17700.0
2013-12-16 13:45:00,43.27,43.3,43.25,43.3,5600.0,38.4196,38.4462,38.4019,38.4462,5600.0
2013-12-16 13:50:00,43.3,43.31,43.26,43.27,10600.0,38.4462,38.4551,38.4107,38.4196,10600.0
2013-12-16 13:55:00,43.28,43.28,43.27,43.27,8000.0,38.4285,38.4285,38.4196,38.4196,8000.0
2013-12-16 14:00:00,43.28,43.29,43.27,43.29,10200.0,38.4285,38.4374,38.4196,38.4374,10200.0
2013-12-16 14:05:00,43.29,43.29,43.26,43.26,11900.0,38.4374,38.4374,38.4107,38.4107,11900.0
2013-12-16 14:10:00,43.25,43.25,43.24,43.24,8200.0,38.4019,38.4019,38.393,38.393,8200.0
2013-12-16 14:15:00,43.24,43.27,43.23,43.26,8700.0,38.393,38.4196,38.3841,38.4107,8700.0
2013-12-16 14:20:00,43.25,43.27,43.24,43.27,4200.0,38.4019,38.4196,38.393,38.4196,4200.0
2013-12-16 14:25:00,43.27,43.27,43.25,43.25,9100.0,38.4196,38.4196,38.4019,38.4019,9100.0
2013-12-16 14:30:00,43.25,43.27,43.22,43.23,9000.0,38.4019,38.4196,38.3752,38.3841,9000.0
2013-12-16 14:35:00,43.22,43.24,43.22,43.23,4800.0,38.3752,38.393,38.3752,38.3841,4800.0
2013-12-16 14:40:00,43.22,43.26,43.22,43.25,4000.0,38.3752,38.4107,38.3752,38.4019,4000.0
2013-12-16 14:45:00,43.26,43.27,43.22,43.25,11900.0,38.4107,38.4196,38.3752,38.4019,11900.0
2013-12-16 14:50:00,43.25,43.27,43.25,43.26,10400.0,38.4019,38.4196,38.4019,38.4107,10400.0
2013-12-16 14:55:00,43.25,43.26,43.24,43.24,4300.0,38.4019,38.4107,38.393,38.393,4300.0
2013-12-16 15:00:00,43.25,43.25,43.24,43.25,7400.0,38.4019,38.4019,38.393,38.4019,7400.0
2013-12-16 15:05:00,43.25,43.25,43.24,43.25,9100.0,38.4019,38.4019,38.393,38.4019,9100.0
2013-12-16 15:10:00,43.25,43.26,43.24,43.25,14400.0,38.4019,38.4107,38.393,38.4019,14400.0
2013-12-16 15:15:00,43.25,43.25,43.24,43.25,2100.0,38.4019,38.4019,38.393,38.4019,2100.0
2013-12-16 15:20:00,43.24,43.25,43.21,43.21,11700.0,38.393,38.4019,38.3663,38.3663,11700.0
2013-12-16 15:25:00,43.21,43.22,43.21,43.22,10100.0,38.3663,38.3752,38.3663,38.3752,10100.0
2013-12-16 15:30:00,43.21,43.22,43.11,43.13,22600.0,38.3663,38.3752,38.2775,38.2953,22600.0
2013-12-16 15:35:00,43.13,43.14,43.13,43.13,12900.0,38.2953,38.3042,38.2953,38.2953,12900.0
2013-12-16 15:40:00,43.13,43.18,43.13,43.18,30500.0,38.2953,38.3397,38.2953,38.3397,30500.0
2013-12-16 15:45:00,43.18,43.22,43.18,43.22,17500.0,38.3397,38.3752,38.3397,38.3752,17500.0
2013-12-16 15:50:00,43.22,43.23,43.19,43.23,32100.0,38.3752,38.3841,38.3486,38.3841,32100.0
2013-12-16 15:55:00,43.23,43.23,43.16,43.18,48400.0,38.3841,38.3841,38.3219,38.3397,48400.0
2013-12-17 09:30:00,43.12,43.42,43.05,43.2,8000.0,38.2864,38.5528,38.2243,38.3575,8000.0
2013-12-17 09:35:00,43.24,43.24,43.02,43.06,11400.0,38.393,38.393,38.1976,38.2332,11400.0
2013-12-17 09:40:00,43.05,43.07,43.02,43.06,5600.0,38.2243,38.242,38.1976,38.2332,5600.0
2013-12-17 09:45:00,43.05,43.16,43.05,43.13,5400.0,38.2243,38.3219,38.2243,38.2953,5400.0
2013-12-17 09:50:00,43.1,43.1,43.03,43.06,6000.0,38.2687,38.2687,38.2065,38.2332,6000.0
2013-12-17 09:55:00,43.06,43.12,43.04,43.12,10800.0,38.2332,38.2864,38.2154,38.2864,10800.0
2013-12-17 10:00:00,43.12,43.18,43.12,43.13,5300.0,38.2864,38.3397,38.2864,38.2953,5300.0
2013-12-17 10:05:00,43.13,43.19,43.12,43.17,5900.0,38.2953,38.3486,38.2864,38.3308,5900.0
2013-12-17 10:10:00,43.18,43.2,42.99,43.09,50000.0,38.3397,38.3575,38.171,38.2598,50000.0
2013-12-17 10:15:00,43.1,43.11,42.98,43.02,8500.0,38.2687,38.2775,38.1621,38.1976,8500.0
2013-12-17 10:20:00,42.99,42.99,42.9,42.94,11600.0,38.171,38.171,38.0911,38.1266,11600.0
2013-12-17 10:25:00,42.94,42.98,42.94,42.95,5400.0,38.1266,38.1621,38.1266,38.1355,5400.0
2013-12-17 10:30:00,42.94,43.04,42.93,43.04,5000.0,38.1266,38.2154,38.1177,38.2154,5000.0
2013-12-17 10:35:00,43.05,43.14,43.04,43.14,10100.0,38.2243,38.3042,38.2154,38.3042,10100.0
2013-12-17 10:40:00,43.14,43.14,43.07,43.1,4700.0,38.3042,38.3042,38.242,38.2687,4700.0
2013-12-17 10:45:00,43.1,43.15,43.1,43.1,6600.0,38.2687,38.3131,38.2687,38.2687,6600.0
2013-12-17 10:50:00,43.06,43.06,43.03,43.04,3100.0,38.2332,38.2332,38.2065,38.2154,3100.0
2013-12-17 10:55:00,43.03,43.03,42.95,43.01,8000.0,38.2065,38.2065,38.1355,38.1888,8000.0
2013-12-17 11:00:00,42.99,42.99,42.96,42.98,4500.0,38.171,38.171,38.1444,38.1621,4500.0
2013-12-17 11:05:00,43.01,43.1,43.01,43.06,3100.0,38.1888,38.2687,38.1888,38.2332,3100.0
2013-12-17 11:10:00,43.04,43.11,43.03,43.11,11200.0,38.2154,38.2775,38.2065,38.2775,11200.0
2013-12-17 11:15:00,43.11,43.15,43.07,43.07,4400.0,38.2775,38.3131,38.242,38.242,4400.0
2013-12-17 11:20:00,43.08,43.08,43.02,43.03,4000.0,38.2509,38.2509,38.1976,38.2065,4000.0
2013-12-17 11:25:00,43.05,43.05,42.97,42.97,2300.0,38.2243,38.2243,38.1532,38.1532,2300.0
2013-12-17 11:30:00,42.98,43.02,42.97,43.0,3000.0,38.1621,38.1976,38.1532,38.1799,3000.0
2013-12-17 11:35:00,43.0,43.05,42.99,42.99,4300.0,38.1799,38.2243,38.171,38.171,4300.0
2013-12-17 11:40:00,43.0,43.0,42.99,43.0,2900.0,38.1799,38.1799,38.171,38.1799,2900.0
2013-12-17 11:45:00,42.97,43.0,42.95,42.95,5200.0,38.1532,38.1799,38.1355,38.1355,5200.0
2013-12-17 11:50:00,42.97,42.97,42.95,42.97,2900.0,38.1532,38.1532,38.1355,38.1532,2900.0
2013-12-17 11:55:00,42.96,42.98,42.96,42.97,1800.0,38.1444,38.1621,38.1444,38.1532,1800.0
2013-12-17 12:00:00,42.97,43.02,42.96,43.02,2400.0,38.1532,38.1976,38.1444,38.1976,2400.0
2013-12-17 12:05:00,43.01,43.02,43.01,43.01,1200.0,38.1888,38.1976,38.1888,38.1888,1200.0
2013-12-17 12:10:00,43.01,43.08,43.01,43.08,5300.0,38.1888,38.2509,38.1888,38.2509,5300.0
2013-12-17 12:15:00,43.07,43.08,43.01,43.07,6000.0,38.242,38.2509,38.1888,38.242,6000.0
2013-12-17 12:20:00,43.08,43.08,43.02,43.03,3500.0,38.2509,38.2509,38.1976,38.2065,3500.0
2013-12-17 12:25:00,43.02,43.04,42.96,42.96,4900.0,38.1976,38.2154,38.1444,38.1444,4900.0
2013-12-17 12:30:00,42.96,42.97,42.95,42.95,2400.0,38.1444,38.1532,38.1355,38.1355,2400.0
2013-12-17 12:35:00,42.96,43.01,42.96,42.99,3300.0,38.1444,38.1888,38.1444,38.171,3300.0
2013-12-17 12:40:00,42.98,42.98,42.91,42.92,5900.0,38.1621,38.1621,38.1,38.1088,5900.0
2013-12-17 12:45:00,42.92,42.94,42.91,42.92,6300.0,38.1088,38.1266,38.1,38.1088,6300.0
2013-12-17 12:50:00,42.93,42.95,42.93,42.95,3300.0,38.1177,38.1355,38.1177,38.1355,3300.0
2013-12-17 12:55:00,42.95,42.95,42.87,42.87,6700.0,38.1355,38.1355,38.0645,38.0645,6700.0
2013-12-17 13:00:00,42.87,42.89,42.85,42.86,4800.0,38.0645,38.0822,38.0467,38.0556,4800.0
2013-12-17 13:05:00,42.85,42.87,42.85,42.86,900.0,38.0467,38.0645,38.0467,38.0556,900.0
2013-12-17 13:10:00,42.87,42.9,42.87,42.88,5600.0,38.0645,38.0911,38.0645,38.0733,5600.0
2013-12-17 13:15:00,42.9,42.9,42.88,42.89,3400.0,38.0911,38.0911,38.0733,38.0822,3400.0
2013-12-17 13:20:00,42.9,42.9,42.87,42.87,5900.0,38.0911,38.0911,38.0645,38.0645,5900.0
2013-12-17 13:25:00,42.88,42.89,42.83,42.85,10400.0,38.0733,38.0822,38.0289,38.0467,10400.0
2013-12-17 13:30:00,42.85,42.85,42.84,42.84,800.0,38.0467,38.0467,38.0378,38.0378,800.0
2013-12-17 13:35:00,42.86,42.89,42.85,42.87,6400.0,38.0556,38.0822,38.0467,38.0645,6400.0
2013-12-17 13:40:00,42.87,42.91,42.87,42.9,4300.0,38.0645,38.1,38.0645,38.0911,4300.0
2013-12-17 13:45:00,42.9,42.9,42.89,42.9,3300.0,38.0911,38.0911,38.0822,38.0911,3300.0
2013-12-17 13:50:00,42.9,42.92,42.9,42.91,3100.0,38.0911,38.1088,38.0911,38.1,3100.0
2013-12-17 13:55:00,42.92,42.92,42.73,42.74,60600.0,38.1088,38.1088,37.9401,37.949,60600.0
2013-12-17 14:00:00,42.73,42.77,42.72,42.77,7000.0,37.9401,37.9757,37.9313,37.9757,7000.0
2013-12-17 14:05:00,42.77,42.91,42.77,42.91,4200.0,37.9757,38.1,37.9757,38.1,4200.0
2013-12-17 14:10:00,42.9,42.92,42.88,42.88,13900.0,38.0911,38.1088,38.0733,38.0733,13900.0
2013-12-17 14:15:00,42.87,42.89,42.87,42.89,4800.0,38.0645,38.0822,38.0645,38.0822,4800.0
2013-12-17 14:20:00,42.9,42.91,42.79,42.83,33200.0,38.0911,38.1,37.9934,38.0289,33200.0
2013-12-17 14:25:00,42.83,42.84,42.81,42.84,7400.0,38.0289,38.0378,38.0112,38.0378,7400.0
2013-12-17 14:30:00,42.84,42.85,42.8,42.8,8800.0,38.0378,38.0467,38.0023,38.0023,8800.0
2013-12-17 14:35:00,42.82,42.83,42.81,42.81,5200.0,38.0201,38.0289,38.0112,38.0112,5200.0
2013-12-17 14:40:00,42.82,42.82,42.73,42.73,2600.0,38.0201,38.0201,37.9401,37.9401,2600.0
2013-12-17 14:45:00,42.74,42.82,42.74,42.82,5100.0,37.949,38.0201,37.949,38.0201,5100.0
2013-12-17 14:50:00,42.82,42.83,42.79,42.81,5200.0,38.0201,38.0289,37.9934,38.0112,5200.0
2013-12-17 14:55:00,42.8,42.85,42.8,42.85,2500.0,38.0023,38.0467,38.0023,38.0467,2500.0
2013-12-17 15:00:00,42.85,42.88,42.85,42.85,8600.0,38.0467,38.0733,38.0467,38.0467,8600.0
2013-12-17 15:05:00,42.85,42.88,42.83,42.88,7100.0,38.0467,38.0733,38.0289,38.0733,7100.0
2013-12-17 15:10:00,42.86,42.91,42.86,42.91,3800.0,38.0556,38.1,38.0556,38.1,3800.0
2013-12-17 15:15:00,42.9,42.91,42.88,42.89,5700.0,38.0911,38.1,38.0733,38.0822,5700.0
2013-12-17 15:20:00,42.89,42.91,42.89,42.91,4800.0,38.0822,38.1,38.0822,38.1,4800.0
2013-12-17 15:25:00,42.91,42.91,42.85,42.85,11100.0,38.1,38.1,38.0467,38.0467,11100.0
2013-12-17 15:30:00,42.85,42.85,42.73,42.75,19000.0,38.0467,38.0467,37.9401,37.9579,19000.0
2013-12-17 15:35:00,42.74,42.76,42.74,42.76,20000.0,37.949,37.9668,37.949,37.9668,20000.0
2013-12-17 15:40:00,42.76,42.76,42.69,42.7,18300.0,37.9668,37.9668,37.9046,37.9135,18300.0
2013-12-17 15:45:00,42.71,42.74,42.7,42.7,32700.0,37.9224,37.949,37.9135,37.9135,32700.0
2013-12-17 15:50:00,42.71,42.71,42.65,42.65,31900.0,37.9224,37.9224,37.8691,37.8691,31900.0
2013-12-17 15:55:00,42.65,42.68,42.64,42.65,55200.0,37.8691,37.8957,37.8602,37.8691,55200.0
2013-12-18 09:30:00,42.81,42.91,42.64,42.64,7100.0,38.0112,38.1,37.8602,37.8602,7100.0
2013-12-18 09:35:00,42.73,42.83,42.73,42.78,7800.0,37.9401,38.0289,37.9401,37.9845,7800.0
2013-12-18 09:40:00,42.81,42.89,42.8,42.83,5300.0,38.0112,38.0822,38.0023,38.0289,5300.0
2013-12-18 09:45:00,42.83,42.88,42.82,42.84,17100.0,38.0289,38.0733,38.0201,38.0378,17100.0
2013-12-18 09:50:00,42.83,42.83,42.68,42.69,8800.0,38.0289,38.0289,37.8957,37.9046,8800.0
2013-12-18 09:55:00,42.72,42.72,42.52,42.52,12300.0,37.9313,37.9313,37.7537,37.7537,12300.0
2013-12-18 10:00:00,42.53,42.62,42.53,42.61,8500.0,37.7626,37.8425,37.7626,37.8336,8500.0
2013-12-18 10:05:00,42.61,42.62,42.59,42.61,5900.0,37.8336,37.8425,37.8158,37.8336,5900.0
2013-12-18 10:10:00,42.6,42.65,42.6,42.6,6300.0,37.8247,37.8691,37.8247,37.8247,6300.0
2013-12-18 10:15:00,42.6,42.62,42.55,42.56,7000.0,37.8247,37.8425,37.7803,37.7892,7000.0
2013-12-18 10:20:00,42.55,42.56,42.51,42.52,6100.0,37.7803,37.7892,37.7448,37.7537,6100.0
2013-12-18 10:25:00,42.51,42.55,42.5,42.52,7600.0,37.7448,37.7803,37.7359,37.7537,7600.0
2013-12-18 10:30:00,42.5,42.55,42.49,42.54,6000.0,37.7359,37.7803,37.727,37.7714,6000.0
2013-12-18 10:35:00,42.55,42.58,42.54,42.57,8200.0,37.7803,37.807,37.7714,37.7981,8200.0
2013-12-18 10:40:00,42.57,42.64,42.57,42.64,8400.0,37.7981,37.8602,37.7981,37.8602,8400.0
2013-12-18 10:45:00,42.64,42.64,42.59,42.61,4000.0,37.8602,37.8602,37.8158,37.8336,4000.0
2013-12-18 10:50:00,42.61,42.61,42.53,42.54,7200.0,37.8336,37.8336,37.7626,37.7714,7200.0
2013-12-18 10:55:00,42.53,42.57,42.53,42.57,7700.0,37.7626,37.7981,37.7626,37.7981,7700.0
2013-12-18 11:00:00,42.57,42.62,42.53,42.54,17300.0,37.7981,37.8425,37.7626,37.7714,17300.0
2013-12-18 11:05:00,42.55,42.58,42.54,42.58,5600.0,37.7803,37.807,37.7714,37.807,5600.0
2013-12-18 11:10:00,42.61,42.61,42.58,42.58,4700.0,37.8336,37.8336,37.807,37.807,4700.0
2013-12-18 11:15:00,42.59,42.63,42.59,42.61,6700.0,37.8158,37.8514,37.8158,37.8336,6700.0
2013-12-18 11:20:00,42.61,42.62,42.6,42.6,2400.0,37.8336,37.8425,37.8247,37.8247,2400.0
2013-12-18 11:25:00,42.59,42.61,42.59,42.59,4900.0,37.8158,37.8336,37.8158,37.8158,4900.0
2013-12-18 11:30:00,42.59,42.61,42.57,42.58,7100.0,37.8158,37.8336,37.7981,37.807,7100.0
2013-12-18 11:35:00,42.56,42.56,42.53,42.55,6700.0,37.7892,37.7892,37.7626,37.7803,6700.0
2013-12-18 11:40:00,42.54,42.54,42.45,42.45,5200.0,37.7714,37.7714,37.6915,37.6915,5200.0
2013-12-18 11:45:00,42.46,42.48,42.44,42.44,5000.0,37.7004,37.7182,37.6827,37.6827,5000.0
2013-12-18 11:50:00,42.44,42.49,42.42,42.49,4600.0,37.6827,37.727,37.6649,37.727,4600.0
2013-12-18 11:55:00,42.5,42.53,42.5,42.51,2800.0,37.7359,37.7626,37.7359,37.7448,2800.0
2013-12-18 12:00:00,42.53,42.56,42.52,42.56,7600.0,37.7626,37.7892,37.7537,37.7892,7600.0
2013-12-18 12:05:00,42.58,42.58,42.49,42.49,8800.0,37.807,37.807,37.727,37.727,8800.0
2013-12-18 12:10:00,42.49,42.5,42.48,42.49,4700.0,37.727,37.7359,37.7182,37.727,4700.0
2013-12-18 12:15:00,42.49,42.56,42.49,42.55,5900.0,37.727,37.7892,37.727,37.7803,5900.0
2013-12-18 12:20:00,42.56,42.58,42.55,42.58,4000.0,37.7892,37.807,37.7803,37.807,4000.0
2013-12-18 12:25:00,42.57,42.58,42.56,42.57,3800.0,37.7981,37.807,37.7892,37.7981,3800.0
2013-12-18 12:30:00,42.58,42.6,42.56,42.57,9200.0,37.807,37.8247,37.7892,37.7981,9200.0
2013-12-18 12:35:00,42.56,42.56,42.5,42.52,2000.0,37.7892,37.7892,37.7359,37.7537,2000.0
2013-12-18 12:40:00,42.52,42.54,42.5,42.53,7700.0,37.7537,37.7714,37.7359,37.7626,7700.0
2013-12-18 12:45:00,42.52,42.56,42.47,42.47,8200.0,37.7537,37.7892,37.7093,37.7093,8200.0
2013-12-18 12:50:00,42.46,42.47,42.43,42.45,3800.0,37.7004,37.7093,37.6738,37.6915,3800.0
2013-12-18 12:55:00,42.45,42.45,42.38,42.4,3600.0,37.6915,37.6915,37.6294,37.6471,3600.0
2013-12-18 13:00:00,42.39,42.39,42.32,42.33,3000.0,37.6383,37.6383,37.5761,37.585,3000.0
2013-12-18 13:05:00,42.34,42.4,42.34,42.4,7100.0,37.5939,37.6471,37.5939,37.6471,7100.0
2013-12-18 13:10:00,42.42,42.42,42.32,42.32,6900.0,37.6649,37.6649,37.5761,37.5761,6900.0
2013-12-18 13:15:00,42.32,42.36,42.31,42.36,8300.0,37.5761,37.6116,37.5672,37.6116,8300.0
2013-12-18 13:20:00,42.35,42.36,42.31,42.36,3900.0,37.6027,37.6116,37.5672,37.6116,3900.0
2013-12-18 13:25:00,42.36,42.39,42.35,42.37,6700.0,37.6116,37.6383,37.6027,37.6205,6700.0
2013-12-18 13:30:00,42.36,42.36,42.34,42.35,5000.0,37.6116,37.6116,37.5939,37.6027,5000.0
2013-12-18 13:35:00,42.36,42.41,42.35,42.4,2800.0,37.6116,37.656,37.6027,37.6471,2800.0
2013-12-18 13:40:00,42.42,42.43,42.28,42.29,19800.0,37.6649,37.6738,37.5406,37.5495,19800.0
2013-12-18 13:45:00,42.27,42.31,42.27,42.3,4600.0,37.5317,37.5672,37.5317,37.5583,4600.0
2013-12-18 13:50:00,42.3,42.35,42.3,42.33,6400.0,37.5583,37.6027,37.5583,37.585,6400.0
2013-12-18 13:55:00,42.35,42.44,42.31,42.37,18800.0,37.6027,37.6827,37.5672,37.6205,18800.0
2013-12-18 14:00:00,42.36,42.56,42.13,42.37,26400.0,37.6116,37.7892,37.4074,37.6205,26400.0
2013-12-18 14:05:00,42.38,42.52,42.38,42.48,26100.0,37.6294,37.7537,37.6294,37.7182,26100.0
2013-12-18 14:10:00,42.47,42.47,42.26,42.3,17600.0,37.7093,37.7093,37.5228,37.5583,17600.0
2013-12-18 14:15:00,42.28,42.4,42.28,42.34,19700.0,37.5406,37.6471,37.5406,37.5939,19700.0
2013-12-18 14:20:00,42.39,42.46,42.36,42.46,29700.0,37.6383,37.7004,37.6116,37.7004,29700.0
2013-12-18 14:25:00,42.42,42.54,42.4,42.48,20200.0,37.6649,37.7714,37.6471,37.7182,20200.0
2013-12-18 14:30:00,42.51,42.61,42.48,42.55,17500.0,37.7448,37.8336,37.7182,37.7803,17500.0
2013-12-18 14:35:00,42.54,42.65,42.54,42.61,25800.0,37.7714,37.8691,37.7714,37.8336,25800.0
2013-12-18 14:40:00,42.61,42.65,42.46,42.5,26400.0,37.8336,37.8691,37.7004,37.7359,26400.0
2013-12-18 14:45:00,42.5,42.63,42.5,42.57,9600.0,37.7359,37.8514,37.7359,37.7981,9600.0
2013-12-18 14:50:00,42.56,42.64,42.55,42.6,9100.0,37.7892,37.8602,37.7803,37.8247,9100.0
2013-12-18 14:55:00,42.6,42.73,42.58,42.72,16000.0,37.8247,37.9401,37.807,37.9313,16000.0
2013-12-18 15:00:00,42.72,42.74,42.67,42.7,12500.0,37.9313,37.949,37.8869,37.9135,12500.0
2013-12-18 15:05:00,42.68,42.71,42.65,42.69,10100.0,37.8957,37.9224,37.8691,37.9046,10100.0
2013-12-18 15:10:00,42.7,42.8,42.66,42.8,11100.0,37.9135,38.0023,37.878,38.0023,11100.0
2013-12-18 15:15:00,42.79,42.85,42.74,42.79,17100.0,37.9934,38.0467,37.949,37.9934,17100.0
2013-12-18 15:20:00,42.79,42.86,42.74,42.86,25500.0,37.9934,38.0556,37.949,38.0556,25500.0
2013-12-18 15:25:00,42.85,42.85,42.72,42.79,16900.0,38.0467,38.0467,37.9313,37.9934,16900.0
2013-12-18 15:30:00,42.8,42.82,42.76,42.8,18500.0,38.0023,38.0201,37.9668,38.0023,18500.0
2013-12-18 15:35:00,42.79,42.97,42.79,42.97,37000.0,37.9934,38.1532,37.9934,38.1532,37000.0
2013-12-18 15:40:00,42.97,42.98,42.83,42.88,34800.0,38.1532,38.1621,38.0289,38.0733,34800.0
2013-12-18 15:45:00,42.9,42.97,42.84,42.84,38500.0,38.0911,38.1532,38.0378,38.0378,38500.0
2013-12-18 15:50:00,42.87,42.88,42.83,42.84,51000.0,38.0645,38.0733,38.0289,38.0378,51000.0
2013-12-18 15:55:00,42.85,43.01,42.82,42.99,101000.0,38.0467,38.1888,38.0201,38.171,101000.0
2013-12-19 09:30:00,43.02,43.2,42.64,43.2,10400.0,38.1976,38.3575,37.8602,38.3575,10400.0
2013-12-19 09:35:00,43.26,43.26,43.15,43.17,5000.0,38.4107,38.4107,38.3131,38.3308,5000.0
2013-12-19 09:40:00,43.17,43.29,43.09,43.28,5100.0,38.3308,38.4374,38.2598,38.4285,5100.0
2013-12-19 09:45:00,43.29,43.29,43.02,43.05,10700.0,38.4374,38.4374,38.1976,38.2243,10700.0
2013-12-19 09:50:00,42.99,43.02,42.89,42.9,6000.0,38.171,38.1976,38.0822,38.0911,6000.0
2013-12-19 09:55:00,42.96,43.02,42.95,42.95,3800.0,38.1444,38.1976,38.1355,38.1355,3800.0
2013-12-19 10:00:00,42.96,42.99,42.7,42.71,22600.0,38.1444,38.171,37.9135,37.9224,22600.0
2013-12-19 10:05:00,42.73,42.8,42.73,42.78,8400.0,37.9401,38.0023,37.9401,37.9845,8400.0
2013-12-19 10:10:00,42.8,42.8,42.69,42.74,9200.0,38.0023,38.0023,37.9046,37.949,9200.0
2013-12-19 10:15:00,42.74,42.8,42.72,42.74,9700.0,37.949,38.0023,37.9313,37.949,9700.0
2013-12-19 10:20:00,42.76,42.78,42.75,42.75,4500.0,37.9668,37.9845,37.9579,37.9579,4500.0
2013-12-19 10:25:00,42.75,42.79,42.75,42.75,8600.0,37.9579,37.9934,37.9579,37.9579,8600.0
2013-12-19 10:30:00,42.76,42.8,42.76,42.78,5300.0,37.9668,38.0023,37.9668,37.9845,5300.0
2013-12-19 10:35:00,42.78,42.79,42.76,42.76,3500.0,37.9845,37.9934,37.9668,37.9668,3500.0
2013-12-19 10:40:00,42.79,42.79,42.67,42.72,15100.0,37.9934,37.9934,37.8869,37.9313,15100.0
2013-12-19 10:45:00,42.72,42.78,42.7,42.75,9400.0,37.9313,37.9845,37.9135,37.9579,9400.0
2013-12-19 10:50:00,42.75,42.8,42.74,42.8,4600.0,37.9579,38.0023,37.949,38.0023,4600.0
2013-12-19 10:55:00,42.8,42.8,42.73,42.78,4100.0,38.0023,38.0023,37.9401,37.9845,4100.0
2013-12-19 11:00:00,42.78,42.78,42.74,42.75,2600.0,37.9845,37.9845,37.949,37.9579,2600.0
2013-12-19 11:05:00,42.73,42.77,42.67,42.71,12500.0,37.9401,37.9757,37.8869,37.9224,12500.0
2013-12-19 11:10:00,42.72,42.79,42.72,42.79,4600.0,37.9313,37.9934,37.9313,37.9934,4600.0
2013-12-19 11:15:00,42.81,42.82,42.8,42.82,3800.0,38.0112,38.0201,38.0023,38.0201,3800.0
2013-12-19 11:20:00,42.82,42.87,42.82,42.83,5300.0,38.0201,38.0645,38.0201,38.0289,5300.0
2013-12-19 11:25:00,42.85,42.85,42.77,42.81,6600.0,38.0467,38.0467,37.9757,38.0112,6600.0
2013-12-19 11:30:00,42.81,42.87,42.81,42.87,6300.0,38.0112,38.0645,38.0112,38.0645,6300.0
2013-12-19 11:35:00,42.87,42.88,42.85,42.87,5900.0,38.0645,38.0733,38.0467,38.0645,5900.0
2013-12-19 11:40:00,42.86,42.86,42.81,42.83,6100.0,38.0556,38.0556,38.0112,38.0289,6100.0
2013-12-19 11:45:00,42.81,42.88,42.81,42.83,5000.0,38.0112,38.0733,38.0112,38.0289,5000.0
2013-12-19 11:50:00,42.84,42.84,42.68,42.68,14200.0,38.0378,38.0378,37.8957,37.8957,14200.0
2013-12-19 11:55:00,42.69,42.71,42.55,42.59,8800.0,37.9046,37.9224,37.7803,37.8158,8800.0
2013-12-19 12:00:00,42.6,42.6,42.49,42.49,9200.0,37.8247,37.8247,37.727,37.727,9200.0
2013-12-19 12:05:00,42.49,42.51,42.46,42.46,10800.0,37.727,37.7448,37.7004,37.7004,10800.0
2013-12-19 12:10:00,42.47,42.5,42.47,42.49,2800.0,37.7093,37.7359,37.7093,37.727,2800.0
2013-12-19 12:15:00,42.49,42.5,42.39,42.41,18000.0,37.727,37.7359,37.6383,37.656,18000.0
2013-12-19 12:20:00,42.41,42.41,42.3,42.36,25000.0,37.656,37.656,37.5583,37.6116,25000.0
2013-12-19 12:25:00,42.36,42.4,42.33,42.39,2700.0,37.6116,37.6471,37.585,37.6383,2700.0
2013-12-19 12:30:00,42.4,42.46,42.39,42.43,57600.0,37.6471,37.7004,37.6383,37.6738,57600.0
2013-12-19 12:35:00,42.43,42.48,42.4,42.47,51900.0,37.6738,37.7182,37.6471,37.7093,51900.0
2013-12-19 12:40:00,42.47,42.49,42.44,42.45,8800.0,37.7093,37.727,37.6827,37.6915,8800.0
2013-12-19 12:45:00,42.45,42.46,42.41,42.44,9600.0,37.6915,37.7004,37.656,37.6827,9600.0
2013-12-19 12:50:00,42.43,42.45,42.35,42.38,7500.0,37.6738,37.6915,37.6027,37.6294,7500.0
2013-12-19 12:55:00,42.4,42.41,42.36,42.4,15500.0,37.6471,37.656,37.6116,37.6471,15500.0
2013-12-19 13:00:00,42.37,42.39,42.32,42.36,11000.0,37.6205,37.6383,37.5761,37.6116,11000.0
2013-12-19 13:05:00,42.34,42.39,42.33,42.35,8100.0,37.5939,37.6383,37.585,37.6027,8100.0
2013-12-19 13:10:00,42.37,42.39,42.35,42.36,6400.0,37.6205,37.6383,37.6027,37.6116,6400.0
2013-12-19 13:15:00,42.38,42.38,42.31,42.38,12900.0,37.6294,37.6294,37.5672,37.6294,12900.0
2013-12-19 13:20:00,42.36,42.37,42.3,42.34,9400.0,37.6116,37.6205,37.5583,37.5939,9400.0
2013-12-19 13:25:00,42.35,42.38,42.31,42.31,9500.0,37.6027,37.6294,37.5672,37.5672,9500.0
2013-12-19 13:30:00,42.31,42.35,42.3,42.35,4900.0,37.5672,37.6027,37.5583,37.6027,4900.0
2013-12-19 13:35:00,42.36,42.38,42.34,42.37,7000.0,37.6116,37.6294,37.5939,37.6205,7000.0
2013-12-19 13:40:00,42.36,42.46,42.36,42.46,4800.0,37.6116,37.7004,37.6116,37.7004,4800.0
2013-12-19 13:45:00,42.43,42.44,42.36,42.38,8000.0,37.6738,37.6827,37.6116,37.6294,8000.0
2013-12-19 13:50:00,42.37,42.41,42.37,42.4,2000.0,37.6205,37.656,37.6205,37.6471,2000.0
2013-12-19 13:55:00,42.41,42.41,42.33,42.37,10600.0,37.656,37.656,37.585,37.6205,10600.0
2013-12-19 14:00:00,42.37,42.39,42.35,42.37,7300.0,37.6205,37.6383,37.6027,37.6205,7300.0
2013-12-19 14:05:00,42.37,42.42,42.35,42.38,8500.0,37.6205,37.6649,37.6027,37.6294,8500.0
2013-12-19 14:10:00,42.39,42.39,42.33,42.35,11800.0,37.6383,37.6383,37.585,37.6027,11800.0
2013-12-19 14:15:00,42.37,42.38,42.31,42.33,16700.0,37.6205,37.6294,37.5672,37.585,16700.0
2013-12-19 14:20:00,42.34,42.38,42.32,42.34,10500.0,37.5939,37.6294,37.5761,37.5939,10500.0
2013-12-19 14:25:00,42.34,42.35,42.3,42.34,11000.0,37.5939,37.6027,37.5583,37.5939,11000.0
2013-12-19 14:30:00,42.34,42.36,42.29,42.31,13800.0,37.5939,37.6116,37.5495,37.5672,13800.0
2013-12-19 14:35:00,42.32,42.35,42.32,42.33,1400.0,37.5761,37.6027,37.5761,37.585,1400.0
2013-12-19 14:40:00,42.35,42.35,42.3,42.3,7200.0,37.6027,37.6027,37.5583,37.5583,7200.0
2013-12-19 14:45:00,42.32,42.33,42.27,42.27,4900.0,37.5761,37.585,37.5317,37.5317,4900.0
2013-12-19 14:50:00,42.27,42.3,42.23,42.23,6100.0,37.5317,37.5583,37.4962,37.4962,6100.0
2013-12-19 14:55:00,42.26,42.29,42.25,42.28,4700.0,37.5228,37.5495,37.5139,37.5406,4700.0
2013-12-19 15:00:00,42.28,42.35,42.25,42.32,11600.0,37.5406,37.6027,37.5139,37.5761,11600.0
2013-12-19 15:05:00,42.32,42.32,42.26,42.31,6700.0,37.5761,37.5761,37.5228,37.5672,6700.0
2013-12-19 15:10:00,42.3,42.31,42.25,42.27,17600.0,37.5583,37.5672,37.5139,37.5317,17600.0
2013-12-19 15:15:00,42.27,42.29,42.19,42.2,16000.0,37.5317,37.5495,37.4607,37.4696,16000.0
2013-12-19 15:20:00,42.21,42.22,42.12,42.13,22000.0,37.4784,37.4873,37.3985,37.4074,22000.0
2013-12-19 15:25:00,42.12,42.12,42.04,42.06,16600.0,37.3985,37.3985,37.3275,37.3452,16600.0
2013-12-19 15:30:00,42.06,42.14,42.05,42.08,24500.0,37.3452,37.4163,37.3364,37.363,24500.0
2013-12-19 15:35:00,42.09,42.15,42.09,42.1,18900.0,37.3719,37.4252,37.3719,37.3808,18900.0
2013-12-19 15:40:00,42.1,42.16,42.1,42.14,24600.0,37.3808,37.434,37.3808,37.4163,24600.0
2013-12-19 15:45:00,42.14,42.15,42.09,42.11,57300.0,37.4163,37.4252,37.3719,37.3896,57300.0
2013-12-19 15:50:00,42.12,42.12,42.02,42.04,51900.0,37.3985,37.3985,37.3097,37.3275,51900.0
2013-12-19 15:55:00,42.03,42.07,42.02,42.04,78100.0,37.3186,37.3541,37.3097,37.3275,78100.0
2013-12-20 09:30:00,42.16,42.17,41.88,42.13,96200.0,37.434,37.4429,37.1854,37.4074,96200.0
2013-12-20 09:35:00,42.16,42.25,42.09,42.09,5200.0,37.434,37.5139,37.3719,37.3719,5200.0
2013-12-20 09:40:00,42.07,42.23,42.03,42.15,3300.0,37.3541,37.4962,37.3186,37.4252,3300.0
2013-12-20 09:45:00,42.18,42.27,42.16,42.2,4700.0,37.4518,37.5317,37.434,37.4696,4700.0
2013-12-20 09:50:00,42.24,42.24,42.19,42.23,4000.0,37.5051,37.5051,37.4607,37.4962,4000.0
2013-12-20 09:55:00,42.22,42.3,42.21,42.28,2800.0,37.4873,37.5583,37.4784,37.5406,2800.0
2013-12-20 10:00:00,42.24,42.25,42.12,42.17,6900.0,37.5051,37.5139,37.3985,37.4429,6900.0
2013-12-20 10:05:00,42.15,42.27,42.13,42.27,6500.0,37.4252,37.5317,37.4074,37.5317,6500.0
2013-12-20 10:10:00,42.27,42.27,42.23,42.25,2400.0,37.5317,37.5317,37.4962,37.5139,2400.0
2013-12-20 10:15:00,42.28,42.3,42.27,42.28,3400.0,37.5406,37.5583,37.5317,37.5406,3400.0
2013-12-20 10:20:00,42.29,42.3,42.24,42.26,7200.0,37.5495,37.5583,37.5051,37.5228,7200.0
2013-12-20 10:25:00,42.27,42.28,42.25,42.25,9100.0,37.5317,37.5406,37.5139,37.5139,9100.0
2013-12-20 10:30:00,42.25,42.31,42.24,42.31,6100.0,37.5139,37.5672,37.5051,37.5672,6100.0
2013-12-20 10:35:00,42.3,42.33,42.27,42.31,6100.0,37.5583,37.585,37.5317,37.5672,6100.0
2013-12-20 10:40:00,42.29,42.33,42.29,42.29,7900.0,37.5495,37.585,37.5495,37.5495,7900.0
2013-12-20 10:45:00,42.3,42.35,42.29,42.32,6900.0,37.5583,37.6027,37.5495,37.5761,6900.0
2013-12-20 10:50:00,42.31,42.36,42.31,42.34,5800.0,37.5672,37.6116,37.5672,37.5939,5800.0
2013-12-20 10:55:00,42.35,42.36,42.31,42.32,5600.0,37.6027,37.6116,37.5672,37.5761,5600.0
2013-12-20 11:00:00,42.32,42.32,42.27,42.3,6200.0,37.5761,37.5761,37.5317,37.5583,6200.0
2013-12-20 11:05:00,42.3,42.34,42.28,42.3,11300.0,37.5583,37.5939,37.5406,37.5583,11300.0
2013-12-20 11:10:00,42.3,42.31,42.28,42.31,5100.0,37.5583,37.5672,37.5406,37.5672,5100.0
2013-12-20 11:15:00,42.3,42.31,42.26,42.3,7900.0,37.5583,37.5672,37.5228,37.5583,7900.0
2013-12-20 11:20:00,42.3,42.39,42.3,42.37,3200.0,37.5583,37.6383,37.5583,37.6205,3200.0
2013-12-20 11:25:00,42.4,42.41,42.38,42.41,8000.0,37.6471,37.656,37.6294,37.656,8000.0
2013-12-20 11:30:00,42.4,42.48,42.4,42.48,1500.0,37.6471,37.7182,37.6471,37.7182,1500.0
2013-12-20 11:35:00,42.48,42.56,42.48,42.56,3500.0,37.7182,37.7892,37.7182,37.7892,3500.0
2013-12-20 11:40:00,42.56,42.62,42.56,42.61,8700.0,37.7892,37.8425,37.7892,37.8336,8700.0
2013-12-20 11:45:00,42.61,42.63,42.59,42.63,3100.0,37.8336,37.8514,37.8158,37.8514,3100.0
2013-12-20 11:50:00,42.64,42.67,42.64,42.65,4900.0,37.8602,37.8869,37.8602,37.8691,4900.0
2013-12-20 11:55:00,42.65,42.68,42.65,42.68,800.0,37.8691,37.8957,37.8691,37.8957,800.0
2013-12-20 12:00:00,42.68,42.68,42.62,42.65,7300.0,37.8957,37.8957,37.8425,37.8691,7300.0
2013-12-20 12:05:00,42.64,42.66,42.64,42.66,9900.0,37.8602,37.878,37.8602,37.878,9900.0
2013-12-20 12:10:00,42.66,42.69,42.64,42.69,14100.0,37.878,37.9046,37.8602,37.9046,14100.0
2013-12-20 12:15:00,42.68,42.7,42.68,42.68,3600.0,37.8957,37.9135,37.8957,37.8957,3600.0
2013-12-20 12:20:00,42.69,42.73,42.69,42.73,4300.0,37.9046,37.9401,37.9046,37.9401,4300.0
2013-12-20 12:25:00,42.73,42.78,42.69,42.7,6900.0,37.9401,37.9845,37.9046,37.9135,6900.0
2013-12-20 12:30:00,42.7,42.72,42.65,42.66,4700.0,37.9135,37.9313,37.8691,37.878,4700.0
2013-12-20 12:35:00,42.66,42.72,42.66,42.72,2800.0,37.878,37.9313,37.878,37.9313,2800.0
2013-12-20 12:40:00,42.72,42.73,42.65,42.66,5400.0,37.9313,37.9401,37.8691,37.878,5400.0
2013-12-20 12:45:00,42.66,42.68,42.65,42.67,5400.0,37.878,37.8957,37.8691,37.8869,5400.0
2013-12-20 12:50:00,42.69,42.75,42.66,42.68,9700.0,37.9046,37.9579,37.878,37.8957,9700.0
2013-12-20 12:55:00,42.72,42.72,42.64,42.65,11600.0,37.9313,37.9313,37.8602,37.8691,11600.0
2013-12-20 13:00:00,42.65,42.66,42.61,42.61,6700.0,37.8691,37.878,37.8336,37.8336,6700.0
2013-12-20 13:05:00,42.62,42.65,42.62,42.64,2400.0,37.8425,37.8691,37.8425,37.8602,2400.0
2013-12-20 13:10:00,42.64,42.64,42.59,42.61,4200.0,37.8602,37.8602,37.8158,37.8336,4200.0
2013-12-20 13:15:00,42.61,42.63,42.61,42.62,5100.0,37.8336,37.8514,37.8336,37.8425,5100.0
2013-12-20 13:20:00,42.62,42.63,42.59,42.61,6800.0,37.8425,37.8514,37.8158,37.8336,6800.0
2013-12-20 13:25:00,42.64,42.64,42.6,42.62,2500.0,37.8602,37.8602,37.8247,37.8425,2500.0
2013-12-20 13:30:00,42.61,42.65,42.6,42.61,7200.0,37.8336,37.8691,37.8247,37.8336,7200.0
2013-12-20 13:35:00,42.62,42.63,42.61,42.63,1400.0,37.8425,37.8514,37.8336,37.8514,1400.0
2013-12-20 13:40:00,42.63,42.65,42.63,42.65,2900.0,37.8514,37.8691,37.8514,37.8691,2900.0
2013-12-20 13:45:00,42.64,42.64,42.6,42.63,3700.0,37.8602,37.8602,37.8247,37.8514,3700.0
2013-12-20 13:50:00,42.63,42.64,42.62,42.62,5900.0,37.8514,37.8602,37.8425,37.8425,5900.0
2013-12-20 13:55:00,42.63,42.64,42.62,42.62,7500.0,37.8514,37.8602,37.8425,37.8425,7500.0
2013-12-20 14:00:00,42.62,42.64,42.6,42.6,9400.0,37.8425,37.8602,37.8247,37.8247,9400.0
2013-12-20 14:05:00,42.6,42.64,42.6,42.63,7000.0,37.8247,37.8602,37.8247,37.8514,7000.0
2013-12-20 14:10:00,42.63,42.69,42.62,42.69,16500.0,37.8514,37.9046,37.8425,37.9046,16500.0
2013-12-20 14:15:00,42.69,42.73,42.69,42.72,6700.0,37.9046,37.9401,37.9046,37.9313,6700.0
2013-12-20 14:20:00,42.73,42.73,42.7,42.7,4200.0,37.9401,37.9401,37.9135,37.9135,4200.0
2013-12-20 14:25:00,42.71,42.73,42.67,42.69,11600.0,37.9224,37.9401,37.8869,37.9046,11600.0
2013-12-20 14:30:00,42.7,42.71,42.65,42.66,10900.0,37.9135,37.9224,37.8691,37.878,10900.0
2013-12-20 14:35:00,42.66,42.7,42.66,42.7,5100.0,37.878,37.9135,37.878,37.9135,5100.0
2013-12-20 14:40:00,42.7,42.72,42.67,42.72,11500.0,37.9135,37.9313,37.8869,37.9313,11500.0
2013-12-20 14:45:00,42.71,42.72,42.7,42.71,1600.0,37.9224,37.9313,37.9135,37.9224,1600.0
2013-12-20 14:50:00,42.71,42.71,42.65,42.65,11800.0,37.9224,37.9224,37.8691,37.8691,11800.0
2013-12-20 14:55:00,42.65,42.65,42.59,42.63,10300.0,37.8691,37.8691,37.8158,37.8514,10300.0
2013-12-20 15:00:00,42.63,42.63,42.57,42.58,7900.0,37.8514,37.8514,37.7981,37.807,7900.0
2013-12-20 15:05:00,42.6,42.62,42.59,42.62,7600.0,37.8247,37.8425,37.8158,37.8425,7600.0
2013-12-20 15:10:00,42.62,42.63,42.61,42.62,14200.0,37.8425,37.8514,37.8336,37.8425,14200.0
2013-12-20 15:15:00,42.61,42.62,42.6,42.6,6600.0,37.8336,37.8425,37.8247,37.8247,6600.0
2013-12-20 15:20:00,42.6,42.63,42.6,42.63,10900.0,37.8247,37.8514,37.8247,37.8514,10900.0
2013-12-20 15:25:00,42.62,42.64,42.6,42.61,13500.0,37.8425,37.8602,37.8247,37.8336,13500.0
2013-12-20 15:30:00,42.61,42.63,42.58,42.59,12100.0,37.8336,37.8514,37.807,37.8158,12100.0
2013-12-20 15:35:00,42.6,42.62,42.59,42.62,17200.0,37.8247,37.8425,37.8158,37.8425,17200.0
2013-12-20 15:40:00,42.62,42.63,42.61,42.62,24700.0,37.8425,37.8514,37.8336,37.8425,24700.0
2013-12-20 15:45:00,42.62,42.66,42.62,42.65,62600.0,37.8425,37.878,37.8425,37.8691,62600.0
2013-12-20 15:50:00,42.64,42.66,42.62,42.64,48200.0,37.8602,37.878,37.8425,37.8602,48200.0
2013-12-20 15:55:00,42.64,42.71,42.55,42.61,147800.0,37.8602,37.9224,37.7803,37.8336,147800.0
2013-12-23 09:30:00,42.92,43.05,42.73,42.98,7100.0,38.1088,38.2243,37.9401,38.1621,7100.0
2013-12-23 09:35:00,43.08,43.12,42.95,43.08,7900.0,38.2509,38.2864,38.1355,38.2509,7900.0
2013-12-23 09:40:00,43.05,43.12,42.97,42.97,8000.0,38.2243,38.2864,38.1532,38.1532,8000.0
2013-12-23 09:45:00,42.94,42.97,42.85,42.94,10000.0,38.1266,38.1532,38.0467,38.1266,10000.0
2013-12-23 09:50:00,42.92,43.02,42.92,42.97,15400.0,38.1088,38.1976,38.1088,38.1532,15400.0
2013-12-23 09:55:00,42.97,43.0,42.88,42.88,18900.0,38.1532,38.1799,38.0733,38.0733,18900.0
2013-12-23 10:00:00,42.92,42.92,42.87,42.89,12200.0,38.1088,38.1088,38.0645,38.0822,12200.0
2013-12-23 10:05:00,42.89,43.02,42.89,43.01,14400.0,38.0822,38.1976,38.0822,38.1888,14400.0
2013-12-23 10:10:00,42.99,43.07,42.99,43.03,3300.0,38.171,38.242,38.171,38.2065,3300.0
2013-12-23 10:15:00,43.03,43.06,43.03,43.05,6400.0,38.2065,38.2332,38.2065,38.2243,6400.0
2013-12-23 10:20:00,43.06,43.07,43.01,43.07,17100.0,38.2332,38.242,38.1888,38.242,17100.0
2013-12-23 10:25:00,43.07,43.07,43.03,43.04,6900.0,38.242,38.242,38.2065,38.2154,6900.0
2013-12-23 10:30:00,43.04,43.05,43.03,43.05,6900.0,38.2154,38.2243,38.2065,38.2243,6900.0
2013-12-23 10:35:00,43.03,43.04,42.96,42.96,3100.0,38.2065,38.2154,38.1444,38.1444,3100.0
2013-12-23 10:40:00,42.97,42.99,42.96,42.98,6300.0,38.1532,38.171,38.1444,38.1621,6300.0
2013-12-23 10:45:00,42.98,42.99,42.91,42.92,5000.0,38.1621,38.171,38.1,38.1088,5000.0
2013-12-23 10:50:00,42.91,42.96,42.9,42.96,5300.0,38.1,38.1444,38.0911,38.1444,5300.0
2013-12-23 10:55:00,42.96,42.99,42.95,42.99,2400.0,38.1444,38.171,38.1355,38.171,2400.0
2013-12-23 11:00:00,42.98,42.98,42.96,42.98,4800.0,38.1621,38.1621,38.1444,38.1621,4800.0
2013-12-23 11:05:00,42.97,43.0,42.92,42.92,8000.0,38.1532,38.1799,38.1088,38.1088,8000.0
2013-12-23 11:10:00,42.94,42.96,42.94,42.95,4300.0,38.1266,38.1444,38.1266,38.1355,4300.0
2013-12-23 11:15:00,42.95,42.98,42.94,42.94,5600.0,38.1355,38.1621,38.1266,38.1266,5600.0
2013-12-23 11:20:00,42.95,42.96,42.95,42.95,4200.0,38.1355,38.1444,38.1355,38.1355,4200.0
2013-12-23 11:25:00,42.96,42.96,42.93,42.93,3000.0,38.1444,38.1444,38.1177,38.1177,3000.0
2013-12-23 11:30:00,42.93,42.96,42.92,42.95,5200.0,38.1177,38.1444,38.1088,38.1355,5200.0
2013-12-23 11:35:00,42.95,42.96,42.93,42.93,3500.0,38.1355,38.1444,38.1177,38.1177,3500.0
2013-12-23 11:40:00,42.91,42.97,42.91,42.97,9500.0,38.1,38.1532,38.1,38.1532,9500.0
2013-12-23 11:45:00,42.97,42.97,42.94,42.95,1800.0,38.1532,38.1532,38.1266,38.1355,1800.0
2013-12-23 11:50:00,42.94,42.98,42.94,42.95,7200.0,38.1266,38.1621,38.1266,38.1355,7200.0
2013-12-23 11:55:00,42.95,42.95,42.93,42.93,3100.0,38.1355,38.1355,38.1177,38.1177,3100.0
2013-12-23 12:00:00,42.93,42.95,42.93,42.94,2000.0,38.1177,38.1355,38.1177,38.1266,2000.0
2013-12-23 12:05:00,42.95,42.95,42.89,42.89,3400.0,38.1355,38.1355,38.0822,38.0822,3400.0
2013-12-23 12:10:00,42.87,42.92,42.87,42.92,3100.0,38.0645,38.1088,38.0645,38.1088,3100.0
2013-12-23 12:15:00,42.92,42.95,42.92,42.95,2100.0,38.1088,38.1355,38.1088,38.1355,2100.0
2013-12-23 12:20:00,42.95,42.96,42.94,42.95,4000.0,38.1355,38.1444,38.1266,38.1355,4000.0
2013-12-23 12:25:00,42.95,42.97,42.93,42.95,7200.0,38.1355,38.1532,38.1177,38.1355,7200.0
2013-12-23 12:30:00,42.95,42.96,42.92,42.94,4800.0,38.1355,38.1444,38.1088,38.1266,4800.0
2013-12-23 12:35:00,42.93,42.97,42.93,42.94,5200.0,38.1177,38.1532,38.1177,38.1266,5200.0
2013-12-23 12:40:00,42.94,42.95,42.92,42.93,1700.0,38.1266,38.1355,38.1088,38.1177,1700.0
2013-12-23 12:45:00,42.93,42.97,42.92,42.95,4000.0,38.1177,38.1532,38.1088,38.1355,4000.0
2013-12-23 12:50:00,42.96,42.97,42.93,42.95,5100.0,38.1444,38.1532,38.1177,38.1355,5100.0
2013-12-23 12:55:00,42.95,42.95,42.93,42.93,1900.0,38.1355,38.1355,38.1177,38.1177,1900.0
2013-12-23 13:00:00,42.93,42.95,42.92,42.95,6000.0,38.1177,38.1355,38.1088,38.1355,6000.0
2013-12-23 13:05:00,42.94,42.95,42.92,42.92,4400.0,38.1266,38.1355,38.1088,38.1088,4400.0
2013-12-23 13:10:00,42.93,42.96,42.92,42.95,3100.0,38.1177,38.1444,38.1088,38.1355,3100.0
2013-12-23 13:15:00,42.95,42.95,42.9,42.91,3200.0,38.1355,38.1355,38.0911,38.1,3200.0
2013-12-23 13:20:00,42.91,42.92,42.91,42.91,4400.0,38.1,38.1088,38.1,38.1,4400.0
2013-12-23 13:25:00,42.92,42.96,42.92,42.96,6900.0,38.1088,38.1444,38.1088,38.1444,6900.0
2013-12-23 13:30:00,42.95,42.96,42.94,42.95,6100.0,38.1355,38.1444,38.1266,38.1355,6100.0
2013-12-23 13:35:00,42.96,42.98,42.94,42.95,16900.0,38.1444,38.1621,38.1266,38.1355,16900.0
2013-12-23 13:40:00,42.93,42.98,42.93,42.95,10100.0,38.1177,38.1621,38.1177,38.1355,10100.0
2013-12-23 13:45:00,42.94,42.96,42.92,42.93,4900.0,38.1266,38.1444,38.1088,38.1177,4900.0
2013-12-23 13:50:00,42.93,42.95,42.92,42.93,5900.0,38.1177,38.1355,38.1088,38.1177,5900.0
2013-12-23 13:55:00,42.94,42.97,42.93,42.96,10200.0,38.1266,38.1532,38.1177,38.1444,10200.0
2013-12-23 14:00:00,42.94,42.97,42.94,42.95,8400.0,38.1266,38.1532,38.1266,38.1355,8400.0
2013-12-23 14:05:00,42.95,42.98,42.94,42.97,10200.0,38.1355,38.1621,38.1266,38.1532,10200.0
2013-12-23 14:10:00,42.98,42.99,42.94,42.94,8000.0,38.1621,38.171,38.1266,38.1266,8000.0
2013-12-23 14:15:00,42.94,42.96,42.89,42.89,13400.0,38.1266,38.1444,38.0822,38.0822,13400.0
2013-12-23 14:20:00,42.88,42.92,42.87,42.92,11100.0,38.0733,38.1088,38.0645,38.1088,11100.0
2013-12-23 14:25:00,42.91,42.92,42.89,42.9,9800.0,38.1,38.1088,38.0822,38.0911,9800.0
2013-12-23 14:30:00,42.9,42.91,42.9,42.9,10500.0,38.0911,38.1,38.0911,38.0911,10500.0
2013-12-23 14:35:00,42.89,42.94,42.89,42.93,10600.0,38.0822,38.1266,38.0822,38.1177,10600.0
2013-12-23 14:40:00,42.94,42.94,42.89,42.91,12700.0,38.1266,38.1266,38.0822,38.1,12700.0
2013-12-23 14:45:00,42.91,42.92,42.9,42.91,4100.0,38.1,38.1088,38.0911,38.1,4100.0
2013-12-23 14:50:00,42.91,42.94,42.9,42.94,15900.0,38.1,38.1266,38.0911,38.1266,15900.0
2013-12-23 14:55:00,42.94,43.01,42.94,43.0,17400.0,38.1266,38.1888,38.1266,38.1799,17400.0
2013-12-23 15:00:00,43.0,43.02,43.0,43.01,5000.0,38.1799,38.1976,38.1799,38.1888,5000.0
2013-12-23 15:05:00,43.01,43.02,42.97,42.97,10700.0,38.1888,38.1976,38.1532,38.1532,10700.0
2013-12-23 15:10:00,42.98,43.01,42.98,43.01,8900.0,38.1621,38.1888,38.1621,38.1888,8900.0
2013-12-23 15:15:00,43.01,43.02,43.0,43.02,13900.0,38.1888,38.1976,38.1799,38.1976,13900.0
2013-12-23 15:20:00,43.02,43.02,43.0,43.0,9200.0,38.1976,38.1976,38.1799,38.1799,9200.0
2013-12-23 15:25:00,43.0,43.01,43.0,43.01,14000.0,38.1799,38.1888,38.1799,38.1888,14000.0
2013-12-23 15:30:00,43.0,43.01,43.0,43.01,10300.0,38.1799,38.1888,38.1799,38.1888,10300.0
2013-12-23 15:35:00,43.01,43.02,43.0,43.02,12100.0,38.1888,38.1976,38.1799,38.1976,12100.0
2013-12-23 15:40:00,43.02,43.02,43.01,43.02,14100.0,38.1976,38.1976,38.1888,38.1976,14100.0
2013-12-23 15:45:00,43.01,43.02,42.99,43.02,25300.0,38.1888,38.1976,38.171,38.1976,25300.0
2013-12-23 15:50:00,43.02,43.02,43.0,43.0,32400.0,38.1976,38.1976,38.1799,38.1799,32400.0
2013-12-23 15:55:00,43.0,43.03,42.99,43.03,68200.0,38.1799,38.2065,38.171,38.2065,68200.0
2013-12-24 09:30:00,43.15,43.26,42.93,43.26,6600.0,38.3131,38.4107,38.1177,38.4107,6600.0
2013-12-24 09:35:00,43.33,43.34,43.23,43.29,6800.0,38.4729,38.4818,38.3841,38.4374,6800.0
2013-12-24 09:40:00,43.3,43.3,43.1,43.22,6000.0,38.4462,38.4462,38.2687,38.3752,6000.0
2013-12-24 09:45:00,43.23,43.33,43.07,43.14,7000.0,38.3841,38.4729,38.242,38.3042,7000.0
2013-12-24 09:50:00,43.14,43.26,43.14,43.24,2900.0,38.3042,38.4107,38.3042,38.393,2900.0
2013-12-24 09:55:00,43.24,43.24,43.13,43.13,2000.0,38.393,38.393,38.2953,38.2953,2000.0
2013-12-24 10:00:00,43.18,43.25,43.13,43.13,4000.0,38.3397,38.4019,38.2953,38.2953,4000.0
2013-12-24 10:05:00,43.19,43.24,43.19,43.24,1600.0,38.3486,38.393,38.3486,38.393,1600.0
2013-12-24 10:10:00,43.26,43.27,43.11,43.16,6800.0,38.4107,38.4196,38.2775,38.3219,6800.0
2013-12-24 10:15:00,43.15,43.3,43.15,43.3,3000.0,38.3131,38.4462,38.3131,38.4462,3000.0
2013-12-24 10:20:00,43.3,43.3,43.21,43.21,4900.0,38.4462,38.4462,38.3663,38.3663,4900.0
2013-12-24 10:25:00,43.2,43.3,43.2,43.27,1500.0,38.3575,38.4462,38.3575,38.4196,1500.0
2013-12-24 10:30:00,43.28,43.28,43.19,43.23,6600.0,38.4285,38.4285,38.3486,38.3841,6600.0
2013-12-24 10:35:00,43.21,43.21,43.16,43.2,2500.0,38.3663,38.3663,38.3219,38.3575,2500.0
2013-12-24 10:40:00,43.21,43.22,43.16,43.16,4400.0,38.3663,38.3752,38.3219,38.3219,4400.0
2013-12-24 10:45:00,43.19,43.19,43.13,43.15,2900.0,38.3486,38.3486,38.2953,38.3131,2900.0
2013-12-24 10:50:00,43.14,43.17,43.13,43.13,4600.0,38.3042,38.3308,38.2953,38.2953,4600.0
2013-12-24 10:55:00,43.14,43.19,43.13,43.19,3600.0,38.3042,38.3486,38.2953,38.3486,3600.0
2013-12-24 11:00:00,43.2,43.2,43.09,43.12,11100.0,38.3575,38.3575,38.2598,38.2864,11100.0
2013-12-24 11:05:00,43.11,43.13,43.06,43.07,4700.0,38.2775,38.2953,38.2332,38.242,4700.0
2013-12-24 11:10:00,43.09,43.14,43.07,43.07,3700.0,38.2598,38.3042,38.242,38.242,3700.0
2013-12-24 11:15:00,43.11,43.14,43.08,43.08,7600.0,38.2775,38.3042,38.2509,38.2509,7600.0
2013-12-24 11:20:00,43.08,43.17,43.07,43.13,8100.0,38.2509,38.3308,38.242,38.2953,8100.0
2013-12-24 11:25:00,43.1,43.16,43.09,43.16,2800.0,38.2687,38.3219,38.2598,38.3219,2800.0
2013-12-24 11:30:00,43.16,43.26,43.16,43.26,3900.0,38.3219,38.4107,38.3219,38.4107,3900.0
2013-12-24 11:35:00,43.27,43.31,43.27,43.31,2100.0,38.4196,38.4551,38.4196,38.4551,2100.0
2013-12-24 11:40:00,43.32,43.34,43.3,43.3,7300.0,38.464,38.4818,38.4462,38.4462,7300.0
2013-12-24 11:45:00,43.3,43.33,43.3,43.32,2500.0,38.4462,38.4729,38.4462,38.464,2500.0
2013-12-24 11:50:00,43.34,43.34,43.26,43.27,4200.0,38.4818,38.4818,38.4107,38.4196,4200.0
2013-12-24 11:55:00,43.26,43.31,43.25,43.31,2300.0,38.4107,38.4551,38.4019,38.4551,2300.0
2013-12-24 12:00:00,43.31,43.33,43.3,43.31,5400.0,38.4551,38.4729,38.4462,38.4551,5400.0
2013-12-24 12:05:00,43.33,43.33,43.3,43.32,4500.0,38.4729,38.4729,38.4462,38.464,4500.0
2013-12-24 12:10:00,43.32,43.35,43.32,43.33,6400.0,38.464,38.4906,38.464,38.4729,6400.0
2013-12-24 12:15:00,43.32,43.34,43.32,43.34,1100.0,38.464,38.4818,38.464,38.4818,1100.0
2013-12-24 12:20:00,43.34,43.36,43.33,43.34,3000.0,38.4818,38.4995,38.4729,38.4818,3000.0
2013-12-24 12:25:00,43.33,43.34,43.32,43.34,2500.0,38.4729,38.4818,38.464,38.4818,2500.0
2013-12-24 12:30:00,43.33,43.36,43.3,43.34,3500.0,38.4729,38.4995,38.4462,38.4818,3500.0
2013-12-24 12:35:00,43.34,43.39,43.34,43.39,1700.0,38.4818,38.5262,38.4818,38.5262,1700.0
2013-12-24 12:40:00,43.4,43.4,43.37,43.37,3100.0,38.535,38.535,38.5084,38.5084,3100.0
2013-12-24 12:45:00,43.36,43.4,43.34,43.36,7300.0,38.4995,38.535,38.4818,38.4995,7300.0
2013-12-24 12:50:00,43.37,43.37,43.31,43.34,4000.0,38.5084,38.5084,38.4551,38.4818,4000.0
2013-12-24 12:55:00,43.33,43.36,43.31,43.34,16400.0,38.4729,38.4995,38.4551,38.4818,16400.0
2013-12-26 09:30:00,43.51,43.59,43.14,43.59,4400.0,38.6327,38.7037,38.3042,38.7037,4400.0
2013-12-26 09:35:00,43.64,43.73,43.6,43.73,2800.0,38.7481,38.828,38.7126,38.828,2800.0
2013-12-26 09:40:00,43.78,43.79,43.68,43.72,5900.0,38.8724,38.8813,38.7837,38.8192,5900.0
2013-12-26 09:45:00,43.74,43.78,43.58,43.63,5200.0,38.8369,38.8724,38.6949,38.7393,5200.0
2013-12-26 09:50:00,43.58,43.67,43.56,43.56,3600.0,38.6949,38.7748,38.6771,38.6771,3600.0
2013-12-26 09:55:00,43.55,43.59,43.54,43.59,1600.0,38.6682,38.7037,38.6593,38.7037,1600.0
2013-12-26 10:00:00,43.61,43.74,43.61,43.74,4100.0,38.7215,38.8369,38.7215,38.8369,4100.0
2013-12-26 10:05:00,43.77,43.8,43.67,43.67,4500.0,38.8636,38.8902,38.7748,38.7748,4500.0
2013-12-26 10:10:00,43.66,43.67,43.64,43.67,1100.0,38.7659,38.7748,38.7481,38.7748,1100.0
2013-12-26 10:15:00,43.69,43.7,43.69,43.7,500.0,38.7925,38.8014,38.7925,38.8014,500.0
2013-12-26 10:20:00,43.73,43.75,43.71,43.75,2900.0,38.828,38.8458,38.8103,38.8458,2900.0
2013-12-26 10:25:00,43.76,43.76,43.71,43.71,2000.0,38.8547,38.8547,38.8103,38.8103,2000.0
2013-12-26 10:30:00,43.73,43.73,43.68,43.68,1900.0,38.828,38.828,38.7837,38.7837,1900.0
2013-12-26 10:35:00,43.62,43.64,43.62,43.64,1100.0,38.7304,38.7481,38.7304,38.7481,1100.0
2013-12-26 10:40:00,43.65,43.72,43.65,43.71,13400.0,38.757,38.8192,38.757,38.8103,13400.0
2013-12-26 10:45:00,43.65,43.69,43.61,43.61,1100.0,38.757,38.7925,38.7215,38.7215,1100.0
2013-12-26 10:50:00,43.59,43.61,43.55,43.55,3000.0,38.7037,38.7215,38.6682,38.6682,3000.0
2013-12-26 10:55:00,43.55,43.55,43.48,43.51,9800.0,38.6682,38.6682,38.6061,38.6327,9800.0
2013-12-26 11:00:00,43.52,43.52,43.49,43.49,1100.0,38.6416,38.6416,38.615,38.615,1100.0
2013-12-26 11:05:00,43.48,43.5,43.47,43.47,1300.0,38.6061,38.6238,38.5972,38.5972,1300.0
2013-12-26 11:10:00,43.46,43.5,43.46,43.49,1700.0,38.5883,38.6238,38.5883,38.615,1700.0
2013-12-26 11:15:00,43.5,43.5,43.43,43.43,8900.0,38.6238,38.6238,38.5617,38.5617,8900.0
2013-12-26 11:20:00,43.46,43.46,43.42,43.45,500.0,38.5883,38.5883,38.5528,38.5794,500.0
2013-12-26 11:25:00,43.46,43.46,43.44,43.44,2000.0,38.5883,38.5883,38.5706,38.5706,2000.0
2013-12-26 11:30:00,43.43,43.45,43.33,43.38,20800.0,38.5617,38.5794,38.4729,38.5173,20800.0
2013-12-26 11:35:00,43.38,43.4,43.33,43.39,4700.0,38.5173,38.535,38.4729,38.5262,4700.0
2013-12-26 11:40:00,43.39,43.43,43.37,43.37,3300.0,38.5262,38.5617,38.5084,38.5084,3300.0
2013-12-26 11:45:00,43.39,43.43,43.39,43.41,6500.0,38.5262,38.5617,38.5262,38.5439,6500.0
2013-12-26 11:50:00,43.41,43.42,43.41,43.42,800.0,38.5439,38.5528,38.5439,38.5528,800.0
2013-12-26 11:55:00,43.42,43.42,43.41,43.41,1600.0,38.5528,38.5528,38.5439,38.5439,1600.0
2013-12-26 12:00:00,43.42,43.43,43.39,43.42,7400.0,38.5528,38.5617,38.5262,38.5528,7400.0
2013-12-26 12:05:00,43.4,43.42,43.39,43.4,1100.0,38.535,38.5528,38.5262,38.535,1100.0
2013-12-26 12:10:00,43.42,43.42,43.4,43.41,2800.0,38.5528,38.5528,38.535,38.5439,2800.0
2013-12-26 12:15:00,43.42,43.42,43.39,43.39,1100.0,38.5528,38.5528,38.5262,38.5262,1100.0
2013-12-26 12:20:00,43.4,43.41,43.37,43.37,2600.0,38.535,38.5439,38.5084,38.5084,2600.0
2013-12-26 12:25:00,43.38,43.47,43.38,43.47,10500.0,38.5173,38.5972,38.5173,38.5972,10500.0
2013-12-26 12:30:00,43.47,43.49,43.46,43.49,1000.0,38.5972,38.615,38.5883,38.615,1000.0
2013-12-26 12:35:00,43.49,43.49,43.43,43.43,2400.0,38.615,38.615,38.5617,38.5617,2400.0
2013-12-26 12:40:00,43.46,43.47,43.4,43.42,2600.0,38.5883,38.5972,38.535,38.5528,2600.0
2013-12-26 12:45:00,43.44,43.45,43.44,43.45,500.0,38.5706,38.5794,38.5706,38.5794,500.0
2013-12-26 12:50:00,43.46,43.48,43.45,43.45,2300.0,38.5883,38.6061,38.5794,38.5794,2300.0
2013-12-26 12:55:00,43.47,43.49,43.46,43.48,2000.0,38.5972,38.615,38.5883,38.6061,2000.0
2013-12-26 13:00:00,43.49,43.51,43.49,43.49,1800.0,38.615,38.6327,38.615,38.615,1800.0
2013-12-26 13:05:00,43.5,43.51,43.5,43.51,1700.0,38.6238,38.6327,38.6238,38.6327,1700.0
2013-12-26 13:10:00,43.51,43.56,43.51,43.56,3000.0,38.6327,38.6771,38.6327,38.6771,3000.0
2013-12-26 13:15:00,43.57,43.57,43.55,43.55,200.0,38.686,38.686,38.6682,38.6682,200.0
2013-12-26 13:20:00,43.51,43.52,43.51,43.51,1300.0,38.6327,38.6416,38.6327,38.6327,1300.0
2013-12-26 13:25:00,43.49,43.51,43.49,43.49,2600.0,38.615,38.6327,38.615,38.615,2600.0
2013-12-26 13:30:00,43.51,43.51,43.48,43.48,900.0,38.6327,38.6327,38.6061,38.6061,900.0
2013-12-26 13:35:00,43.49,43.49,43.46,43.48,1900.0,38.615,38.615,38.5883,38.6061,1900.0
2013-12-26 13:40:00,43.49,43.5,43.48,43.49,1800.0,38.615,38.6238,38.6061,38.615,1800.0
2013-12-26 13:45:00,43.49,43.51,43.49,43.51,800.0,38.615,38.6327,38.615,38.6327,800.0
2013-12-26 13:50:00,43.51,43.55,43.49,43.49,4500.0,38.6327,38.6682,38.615,38.615,4500.0
2013-12-26 13:55:00,43.51,43.51,43.46,43.51,3700.0,38.6327,38.6327,38.5883,38.6327,3700.0
2013-12-26 14:00:00,43.51,43.52,43.45,43.45,4600.0,38.6327,38.6416,38.5794,38.5794,4600.0
2013-12-26 14:05:00,43.45,43.46,43.42,43.42,4000.0,38.5794,38.5883,38.5528,38.5528,4000.0
2013-12-26 14:10:00,43.42,43.43,43.41,43.42,2100.0,38.5528,38.5617,38.5439,38.5528,2100.0
2013-12-26 14:15:00,43.42,43.43,43.4,43.43,2500.0,38.5528,38.5617,38.535,38.5617,2500.0
2013-12-26 14:20:00,43.44,43.47,43.44,43.47,1300.0,38.5706,38.5972,38.5706,38.5972,1300.0
2013-12-26 14:25:00,43.49,43.49,43.48,43.49,1500.0,38.615,38.615,38.6061,38.615,1500.0
2013-12-26 14:30:00,43.49,43.49,43.47,43.47,3600.0,38.615,38.615,38.5972,38.5972,3600.0
2013-12-26 14:35:00,43.47,43.5,43.47,43.5,1300.0,38.5972,38.6238,38.5972,38.6238,1300.0
2013-12-26 14:40:00,43.5,43.52,43.49,43.52,7600.0,38.6238,38.6416,38.615,38.6416,7600.0
2013-12-26 14:45:00,43.5,43.54,43.5,43.54,5300.0,38.6238,38.6593,38.6238,38.6593,5300.0
2013-12-26 14:50:00,43.54,43.56,43.54,43.55,7900.0,38.6593,38.6771,38.6593,38.6682,7900.0
2013-12-26 14:55:00,43.55,43.59,43.54,43.59,3800.0,38.6682,38.7037,38.6593,38.7037,3800.0
2013-12-26 15:00:00,43.58,43.59,43.56,43.56,4400.0,38.6949,38.7037,38.6771,38.6771,4400.0
2013-12-26 15:05:00,43.57,43.6,43.55,43.57,5300.0,38.686,38.7126,38.6682,38.686,5300.0
2013-12-26 15:10:00,43.57,43.57,43.56,43.56,2200.0,38.686,38.686,38.6771,38.6771,2200.0
2013-12-26 15:15:00,43.56,43.56,43.52,43.55,4200.0,38.6771,38.6771,38.6416,38.6682,4200.0
2013-12-26 15:20:00,43.56,43.56,43.51,43.51,2900.0,38.6771,38.6771,38.6327,38.6327,2900.0
2013-12-26 15:25:00,43.51,43.55,43.5,43.55,4500.0,38.6327,38.6682,38.6238,38.6682,4500.0
2013-12-26 15:30:00,43.56,43.56,43.53,43.55,5100.0,38.6771,38.6771,38.6505,38.6682,5100.0
2013-12-26 15:35:00,43.54,43.56,43.54,43.56,3500.0,38.6593,38.6771,38.6593,38.6771,3500.0
2013-12-26 15:40:00,43.56,43.56,43.51,43.54,8600.0,38.6771,38.6771,38.6327,38.6593,8600.0
2013-12-26 15:45:00,43.54,43.54,43.47,43.48,15700.0,38.6593,38.6593,38.5972,38.6061,15700.0
2013-12-26 15:50:00,43.48,43.48,43.41,43.44,30300.0,38.6061,38.6061,38.5439,38.5706,30300.0
2013-12-26 15:55:00,43.43,43.43,43.39,43.4,44700.0,38.5617,38.5617,38.5262,38.535,44700.0
2013-12-27 09:30:00,43.53,43.66,43.46,43.65,3200.0,38.6505,38.7659,38.5883,38.757,3200.0
2013-12-27 09:35:00,43.64,43.74,43.48,43.48,4100.0,38.7481,38.8369,38.6061,38.6061,4100.0
2013-12-27 09:40:00,43.51,43.54,43.51,43.52,2500.0,38.6327,38.6593,38.6327,38.6416,2500.0
2013-12-27 09:45:00,43.58,43.69,43.58,43.64,3800.0,38.6949,38.7925,38.6949,38.7481,3800.0
2013-12-27 09:50:00,43.69,43.73,43.66,43.73,1400.0,38.7925,38.828,38.7659,38.828,1400.0
2013-12-27 09:55:00,43.74,43.83,43.74,43.8,5100.0,38.8369,38.9168,38.8369,38.8902,5100.0
2013-12-27 10:00:00,43.76,43.76,43.71,43.71,2700.0,38.8547,38.8547,38.8103,38.8103,2700.0
2013-12-27 10:05:00,43.73,43.73,43.71,43.73,4700.0,38.828,38.828,38.8103,38.828,4700.0
2013-12-27 10:10:00,43.73,43.73,43.63,43.63,5000.0,38.828,38.828,38.7393,38.7393,5000.0
2013-12-27 10:15:00,43.63,43.63,43.55,43.55,1700.0,38.7393,38.7393,38.6682,38.6682,1700.0
2013-12-27 10:20:00,43.57,43.61,43.57,43.59,1300.0,38.686,38.7215,38.686,38.7037,1300.0
2013-12-27 10:25:00,43.59,43.59,43.51,43.51,1500.0,38.7037,38.7037,38.6327,38.6327,1500.0
2013-12-27 10:30:00,43.54,43.58,43.54,43.55,1500.0,38.6593,38.6949,38.6593,38.6682,1500.0
2013-12-27 10:35:00,43.56,43.56,43.51,43.51,3600.0,38.6771,38.6771,38.6327,38.6327,3600.0
2013-12-27 10:40:00,43.51,43.53,43.51,43.51,2500.0,38.6327,38.6505,38.6327,38.6327,2500.0
2013-12-27 10:45:00,43.49,43.52,43.49,43.5,1400.0,38.615,38.6416,38.615,38.6238,1400.0
2013-12-27 10:50:00,43.5,43.57,43.5,43.57,2400.0,38.6238,38.686,38.6238,38.686,2400.0
2013-12-27 10:55:00,43.57,43.58,43.56,43.56,2300.0,38.686,38.6949,38.6771,38.6771,2300.0
2013-12-27 11:00:00,43.55,43.59,43.54,43.58,2400.0,38.6682,38.7037,38.6593,38.6949,2400.0
2013-12-27 11:05:00,43.58,43.6,43.58,43.6,900.0,38.6949,38.7126,38.6949,38.7126,900.0
2013-12-27 11:10:00,43.61,43.65,43.61,43.64,2100.0,38.7215,38.757,38.7215,38.7481,2100.0
2013-12-27 11:15:00,43.63,43.68,43.63,43.68,1600.0,38.7393,38.7837,38.7393,38.7837,1600.0
2013-12-27 11:20:00,43.67,43.68,43.6,43.64,3800.0,38.7748,38.7837,38.7126,38.7481,3800.0
2013-12-27 11:25:00,43.6,43.62,43.52,43.57,8900.0,38.7126,38.7304,38.6416,38.686,8900.0
2013-12-27 11:30:00,43.58,43.61,43.55,43.55,8600.0,38.6949,38.7215,38.6682,38.6682,8600.0
2013-12-27 11:35:00,43.55,43.55,43.54,43.55,1400.0,38.6682,38.6682,38.6593,38.6682,1400.0
2013-12-27 11:40:00,43.55,43.56,43.52,43.56,2100.0,38.6682,38.6771,38.6416,38.6771,2100.0
2013-12-27 11:45:00,43.55,43.56,43.53,43.56,500.0,38.6682,38.6771,38.6505,38.6771,500.0
2013-12-27 11:50:00,43.56,43.61,43.55,43.58,2100.0,38.6771,38.7215,38.6682,38.6949,2100.0
2013-12-27 11:55:00,43.58,43.6,43.56,43.59,1700.0,38.6949,38.7126,38.6771,38.7037,1700.0
2013-12-27 12:00:00,43.58,43.64,43.58,43.6,1400.0,38.6949,38.7481,38.6949,38.7126,1400.0
2013-12-27 12:05:00,43.63,43.64,43.62,43.64,1100.0,38.7393,38.7481,38.7304,38.7481,1100.0
2013-12-27 12:10:00,43.64,43.65,43.64,43.65,2600.0,38.7481,38.757,38.7481,38.757,2600.0
2013-12-27 12:15:00,43.64,43.64,43.63,43.64,2400.0,38.7481,38.7481,38.7393,38.7481,2400.0
2013-12-27 12:20:00,43.64,43.66,43.59,43.61,9400.0,38.7481,38.7659,38.7037,38.7215,9400.0
2013-12-27 12:25:00,43.6,43.6,43.59,43.59,1100.0,38.7126,38.7126,38.7037,38.7037,1100.0
2013-12-27 12:30:00,43.61,43.61,43.56,43.57,2400.0,38.7215,38.7215,38.6771,38.686,2400.0
2013-12-27 12:35:00,43.57,43.58,43.51,43.58,4800.0,38.686,38.6949,38.6327,38.6949,4800.0
2013-12-27 12:40:00,43.58,43.6,43.57,43.6,1400.0,38.6949,38.7126,38.686,38.7126,1400.0
2013-12-27 12:45:00,43.59,43.61,43.58,43.58,2500.0,38.7037,38.7215,38.6949,38.6949,2500.0
2013-12-27 12:50:00,43.58,43.59,43.58,43.58,1700.0,38.6949,38.7037,38.6949,38.6949,1700.0
2013-12-27 12:55:00,43.58,43.58,43.57,43.58,1300.0,38.6949,38.6949,38.686,38.6949,1300.0
2013-12-27 13:00:00,43.58,43.58,43.57,43.58,2500.0,38.6949,38.6949,38.686,38.6949,2500.0
2013-12-27 13:05:00,43.59,43.59,43.57,43.57,1800.0,38.7037,38.7037,38.686,38.686,1800.0
2013-12-27 13:10:00,43.57,43.59,43.56,43.59,1500.0,38.686,38.7037,38.6771,38.7037,1500.0
2013-12-27 13:15:00,43.57,43.58,43.56,43.58,1300.0,38.686,38.6949,38.6771,38.6949,1300.0
2013-12-27 13:20:00,43.58,43.58,43.58,43.58,1000.0,38.6949,38.6949,38.6949,38.6949,1000.0
2013-12-27 13:25:00,43.58,43.59,43.52,43.52,8100.0,38.6949,38.7037,38.6416,38.6416,8100.0
2013-12-27 13:30:00,43.52,43.54,43.51,43.53,1800.0,38.6416,38.6593,38.6327,38.6505,1800.0
2013-12-27 13:35:00,43.54,43.54,43.48,43.49,6200.0,38.6593,38.6593,38.6061,38.615,6200.0
2013-12-27 13:40:00,43.49,43.49,43.41,43.45,16700.0,38.615,38.615,38.5439,38.5794,16700.0
2013-12-27 13:45:00,43.44,43.44,43.4,43.44,5100.0,38.5706,38.5706,38.535,38.5706,5100.0
2013-12-27 13:50:00,43.44,43.48,43.44,43.48,400.0,38.5706,38.6061,38.5706,38.6061,400.0
2013-12-27 13:55:00,43.48,43.51,43.4,43.41,16600.0,38.6061,38.6327,38.535,38.5439,16600.0
2013-12-27 14:00:00,43.4,43.43,43.34,43.37,14500.0,38.535,38.5617,38.4818,38.5084,14500.0
2013-12-27 14:05:00,43.37,43.4,43.37,43.4,1100.0,38.5084,38.535,38.5084,38.535,1100.0
2013-12-27 14:10:00,43.41,43.41,43.32,43.37,7600.0,38.5439,38.5439,38.464,38.5084,7600.0
2013-12-27 14:15:00,43.35,43.39,43.31,43.36,11100.0,38.4906,38.5262,38.4551,38.4995,11100.0
2013-12-27 14:20:00,43.36,43.4,43.36,43.39,7100.0,38.4995,38.535,38.4995,38.5262,7100.0
2013-12-27 14:25:00,43.42,43.48,43.41,43.47,16900.0,38.5528,38.6061,38.5439,38.5972,16900.0
2013-12-27 14:30:00,43.43,43.43,43.39,43.42,8300.0,38.5617,38.5617,38.5262,38.5528,8300.0
2013-12-27 14:35:00,43.4,43.5,43.4,43.5,3900.0,38.535,38.6238,38.535,38.6238,3900.0
2013-12-27 14:40:00,43.44,43.46,43.44,43.44,1000.0,38.5706,38.5883,38.5706,38.5706,1000.0
2013-12-27 14:45:00,43.45,43.52,43.45,43.52,2700.0,38.5794,38.6416,38.5794,38.6416,2700.0
2013-12-27 14:50:00,43.52,43.52,43.51,43.52,3100.0,38.6416,38.6416,38.6327,38.6416,3100.0
2013-12-27 14:55:00,43.52,43.53,43.5,43.51,3400.0,38.6416,38.6505,38.6238,38.6327,3400.0
2013-12-27 15:00:00,43.5,43.51,43.47,43.47,3700.0,38.6238,38.6327,38.5972,38.5972,3700.0
2013-12-27 15:05:00,43.48,43.51,43.48,43.51,2700.0,38.6061,38.6327,38.6061,38.6327,2700.0
2013-12-27 15:10:00,43.52,43.53,43.51,43.51,4300.0,38.6416,38.6505,38.6327,38.6327,4300.0
2013-12-27 15:15:00,43.52,43.54,43.51,43.54,3500.0,38.6416,38.6593,38.6327,38.6593,3500.0
2013-12-27 15:20:00,43.54,43.55,43.54,43.54,4200.0,38.6593,38.6682,38.6593,38.6593,4200.0
2013-12-27 15:25:00,43.54,43.6,43.54,43.6,3100.0,38.6593,38.7126,38.6593,38.7126,3100.0
2013-12-27 15:30:00,43.59,43.59,43.55,43.57,5900.0,38.7037,38.7037,38.6682,38.686,5900.0
2013-12-27 15:35:00,43.57,43.58,43.55,43.55,3400.0,38.686,38.6949,38.6682,38.6682,3400.0
2013-12-27 15:40:00,43.55,43.56,43.53,43.53,4000.0,38.6682,38.6771,38.6505,38.6505,4000.0
2013-12-27 15:45:00,43.53,43.53,43.5,43.51,7500.0,38.6505,38.6505,38.6238,38.6327,7500.0
2013-12-27 15:50:00,43.5,43.51,43.48,43.5,7500.0,38.6238,38.6327,38.6061,38.6238,7500.0
2013-12-27 15:55:00,43.49,43.51,43.47,43.48,19700.0,38.615,38.6327,38.5972,38.6061,19700.0
2013-12-30 09:30:00,43.5,43.67,43.5,43.51,3100.0,38.6238,38.7748,38.6238,38.6327,3100.0
2013-12-30 09:35:00,43.5,43.54,43.43,43.46,2600.0,38.6238,38.6593,38.5617,38.5883,2600.0
2013-12-30 09:40:00,43.44,43.44,43.33,43.36,3400.0,38.5706,38.5706,38.4729,38.4995,3400.0
2013-12-30 09:45:00,43.42,43.44,43.3,43.38,5600.0,38.5528,38.5706,38.4462,38.5173,5600.0
2013-12-30 09:50:00,43.37,43.44,43.37,43.43,1000.0,38.5084,38.5706,38.5084,38.5617,1000.0
2013-12-30 09:55:00,43.43,43.47,43.41,43.46,5700.0,38.5617,38.5972,38.5439,38.5883,5700.0
2013-12-30 10:00:00,43.43,43.48,43.43,43.47,3200.0,38.5617,38.6061,38.5617,38.5972,3200.0
2013-12-30 10:05:00,43.45,43.52,43.43,43.48,1600.0,38.5794,38.6416,38.5617,38.6061,1600.0
2013-12-30 10:10:00,43.51,43.52,43.48,43.5,2700.0,38.6327,38.6416,38.6061,38.6238,2700.0
2013-12-30 10:15:00,43.48,43.49,43.44,43.44,1400.0,38.6061,38.615,38.5706,38.5706,1400.0
2013-12-30 10:20:00,43.46,43.46,43.44,43.45,900.0,38.5883,38.5883,38.5706,38.5794,900.0
2013-12-30 10:25:00,43.48,43.49,43.41,43.41,2300.0,38.6061,38.615,38.5439,38.5439,2300.0
2013-12-30 10:30:00,43.44,43.47,43.43,43.47,600.0,38.5706,38.5972,38.5617,38.5972,600.0
2013-12-30 10:35:00,43.53,43.53,43.5,43.5,1500.0,38.6505,38.6505,38.6238,38.6238,1500.0
2013-12-30 10:40:00,43.49,43.5,43.48,43.5,2000.0,38.615,38.6238,38.6061,38.6238,2000.0
2013-12-30 10:45:00,43.49,43.55,43.49,43.55,1700.0,38.615,38.6682,38.615,38.6682,1700.0
2013-12-30 10:50:00,43.53,43.57,43.53,43.55,7000.0,38.6505,38.686,38.6505,38.6682,7000.0
2013-12-30 10:55:00,43.56,43.6,43.56,43.58,2200.0,38.6771,38.7126,38.6771,38.6949,2200.0
2013-12-30 11:00:00,43.6,43.61,43.58,43.58,2500.0,38.7126,38.7215,38.6949,38.6949,2500.0
2013-12-30 11:05:00,43.59,43.6,43.58,43.6,1100.0,38.7037,38.7126,38.6949,38.7126,1100.0
2013-12-30 11:10:00,43.59,43.65,43.58,43.65,3800.0,38.7037,38.757,38.6949,38.757,3800.0
2013-12-30 11:15:00,43.65,43.68,43.65,43.66,1100.0,38.757,38.7837,38.757,38.7659,1100.0
2013-12-30 11:20:00,43.67,43.71,43.66,43.71,8900.0,38.7748,38.8103,38.7659,38.8103,8900.0
2013-12-30 11:25:00,43.69,43.7,43.69,43.69,2900.0,38.7925,38.8014,38.7925,38.7925,2900.0
2013-12-30 11:30:00,43.68,43.71,43.67,43.67,1300.0,38.7837,38.8103,38.7748,38.7748,1300.0
2013-12-30 11:35:00,43.67,43.67,43.6,43.61,10400.0,38.7748,38.7748,38.7126,38.7215,10400.0
2013-12-30 11:40:00,43.61,43.64,43.6,43.63,2100.0,38.7215,38.7481,38.7126,38.7393,2100.0
2013-12-30 11:45:00,43.64,43.71,43.64,43.69,10100.0,38.7481,38.8103,38.7481,38.7925,10100.0
2013-12-30 11:50:00,43.7,43.74,43.69,43.73,3200.0,38.8014,38.8369,38.7925,38.828,3200.0
2013-12-30 11:55:00,43.73,43.74,43.72,43.73,2200.0,38.828,38.8369,38.8192,38.828,2200.0
2013-12-30 12:00:00,43.73,43.77,43.73,43.76,4200.0,38.828,38.8636,38.828,38.8547,4200.0
2013-12-30 12:05:00,43.76,43.78,43.76,43.78,1400.0,38.8547,38.8724,38.8547,38.8724,1400.0
2013-12-30 12:10:00,43.78,43.78,43.76,43.77,7000.0,38.8724,38.8724,38.8547,38.8636,7000.0
2013-12-30 12:15:00,43.76,43.77,43.73,43.75,2400.0,38.8547,38.8636,38.828,38.8458,2400.0
2013-12-30 12:20:00,43.76,43.79,43.76,43.78,4500.0,38.8547,38.8813,38.8547,38.8724,4500.0
2013-12-30 12:25:00,43.77,43.81,43.77,43.81,7300.0,38.8636,38.8991,38.8636,38.8991,7300.0
2013-12-30 12:30:00,43.8,43.81,43.79,43.79,1900.0,38.8902,38.8991,38.8813,38.8813,1900.0
2013-12-30 12:35:00,43.79,43.8,43.77,43.78,2700.0,38.8813,38.8902,38.8636,38.8724,2700.0
2013-12-30 12:40:00,43.76,43.77,43.76,43.77,1200.0,38.8547,38.8636,38.8547,38.8636,1200.0
2013-12-30 12:45:00,43.77,43.81,43.76,43.77,12000.0,38.8636,38.8991,38.8547,38.8636,12000.0
2013-12-30 12:50:00,43.77,43.79,43.77,43.79,1900.0,38.8636,38.8813,38.8636,38.8813,1900.0
2013-12-30 12:55:00,43.8,43.8,43.77,43.77,1800.0,38.8902,38.8902,38.8636,38.8636,1800.0
2013-12-30 13:00:00,43.77,43.77,43.75,43.76,2800.0,38.8636,38.8636,38.8458,38.8547,2800.0
2013-12-30 13:05:00,43.76,43.77,43.75,43.77,2000.0,38.8547,38.8636,38.8458,38.8636,2000.0
2013-12-30 13:10:00,43.77,43.77,43.77,43.77,1300.0,38.8636,38.8636,38.8636,38.8636,1300.0
2013-12-30 13:15:00,43.77,43.77,43.76,43.76,1300.0,38.8636,38.8636,38.8547,38.8547,1300.0
2013-12-30 13:20:00,43.75,43.77,43.75,43.77,2000.0,38.8458,38.8636,38.8458,38.8636,2000.0
2013-12-30 13:25:00,43.75,43.75,43.75,43.75,700.0,38.8458,38.8458,38.8458,38.8458,700.0
2013-12-30 13:30:00,43.73,43.74,43.72,43.72,2300.0,38.828,38.8369,38.8192,38.8192,2300.0
2013-12-30 13:35:00,43.71,43.71,43.71,43.71,1800.0,38.8103,38.8103,38.8103,38.8103,1800.0
2013-12-30 13:40:00,43.69,43.7,43.66,43.66,2500.0,38.7925,38.8014,38.7659,38.7659,2500.0
2013-12-30 13:45:00,43.66,43.67,43.64,43.65,4900.0,38.7659,38.7748,38.7481,38.757,4900.0
2013-12-30 13:50:00,43.66,43.66,43.64,43.66,400.0,38.7659,38.7659,38.7481,38.7659,400.0
2013-12-30 13:55:00,43.65,43.67,43.64,43.64,5100.0,38.757,38.7748,38.7481,38.7481,5100.0
2013-12-30 14:00:00,43.63,43.67,43.63,43.67,3700.0,38.7393,38.7748,38.7393,38.7748,3700.0
2013-12-30 14:05:00,43.69,43.69,43.67,43.67,500.0,38.7925,38.7925,38.7748,38.7748,500.0
2013-12-30 14:10:00,43.68,43.71,43.68,43.71,2100.0,38.7837,38.8103,38.7837,38.8103,2100.0
2013-12-30 14:15:00,43.7,43.7,43.68,43.69,3300.0,38.8014,38.8014,38.7837,38.7925,3300.0
2013-12-30 14:20:00,43.7,43.72,43.7,43.72,7200.0,38.8014,38.8192,38.8014,38.8192,7200.0
2013-12-30 14:25:00,43.7,43.7,43.68,43.68,2700.0,38.8014,38.8014,38.7837,38.7837,2700.0
2013-12-30 14:30:00,43.69,43.73,43.69,43.73,1500.0,38.7925,38.828,38.7925,38.828,1500.0
2013-12-30 14:35:00,43.73,43.74,43.73,43.73,4500.0,38.828,38.8369,38.828,38.828,4500.0
2013-12-30 14:40:00,43.74,43.75,43.73,43.75,1800.0,38.8369,38.8458,38.828,38.8458,1800.0
2013-12-30 14:45:00,43.76,43.77,43.75,43.77,4600.0,38.8547,38.8636,38.8458,38.8636,4600.0
2013-12-30 14:50:00,43.77,43.8,43.77,43.8,7200.0,38.8636,38.8902,38.8636,38.8902,7200.0
2013-12-30 14:55:00,43.8,43.8,43.79,43.8,2700.0,38.8902,38.8902,38.8813,38.8902,2700.0
2013-12-30 15:00:00,43.79,43.82,43.79,43.81,4900.0,38.8813,38.908,38.8813,38.8991,4900.0
2013-12-30 15:05:00,43.81,43.82,43.8,43.8,5800.0,38.8991,38.908,38.8902,38.8902,5800.0
2013-12-30 15:10:00,43.81,43.81,43.79,43.8,2400.0,38.8991,38.8991,38.8813,38.8902,2400.0
2013-12-30 15:15:00,43.8,43.8,43.79,43.79,1900.0,38.8902,38.8902,38.8813,38.8813,1900.0
2013-12-30 15:20:00,43.79,43.79,43.76,43.77,6900.0,38.8813,38.8813,38.8547,38.8636,6900.0
2013-12-30 15:25:00,43.77,43.77,43.73,43.75,14500.0,38.8636,38.8636,38.828,38.8458,14500.0
2013-12-30 15:30:00,43.75,43.75,43.73,43.74,4800.0,38.8458,38.8458,38.828,38.8369,4800.0
2013-12-30 15:35:00,43.75,43.76,43.74,43.75,8300.0,38.8458,38.8547,38.8369,38.8458,8300.0
2013-12-30 15:40:00,43.76,43.76,43.74,43.75,4800.0,38.8547,38.8547,38.8369,38.8458,4800.0
2013-12-30 15:45:00,43.75,43.75,43.69,43.7,8600.0,38.8458,38.8458,38.7925,38.8014,8600.0
2013-12-30 15:50:00,43.68,43.69,43.66,43.67,10700.0,38.7837,38.7925,38.7659,38.7748,10700.0
2013-12-30 15:55:00,43.68,43.68,43.64,43.65,22300.0,38.7837,38.7837,38.7481,38.757,22300.0
2013-12-31 09:30:00,43.69,43.78,43.46,43.65,4000.0,38.7925,38.8724,38.5883,38.757,4000.0
2013-12-31 09:35:00,43.65,43.7,43.56,43.56,4500.0,38.757,38.8014,38.6771,38.6771,4500.0
2013-12-31 09:40:00,43.57,43.61,43.56,43.59,1700.0,38.686,38.7215,38.6771,38.7037,1700.0
2013-12-31 09:45:00,43.65,43.66,43.64,43.65,1000.0,38.757,38.7659,38.7481,38.757,1000.0
2013-12-31 09:50:00,43.68,43.7,43.56,43.58,1700.0,38.7837,38.8014,38.6771,38.6949,1700.0
2013-12-31 09:55:00,43.58,43.65,43.57,43.61,1900.0,38.6949,38.757,38.686,38.7215,1900.0
2013-12-31 10:00:00,43.65,43.7,43.65,43.7,700.0,38.757,38.8014,38.757,38.8014,700.0
2013-12-31 10:05:00,43.73,43.76,43.72,43.76,1000.0,38.828,38.8547,38.8192,38.8547,1000.0
2013-12-31 10:10:00,43.77,43.8,43.76,43.79,1700.0,38.8636,38.8902,38.8547,38.8813,1700.0
2013-12-31 10:15:00,43.78,43.79,43.75,43.79,1200.0,38.8724,38.8813,38.8458,38.8813,1200.0
2013-12-31 10:20:00,43.76,43.76,43.76,43.76,200.0,38.8547,38.8547,38.8547,38.8547,200.0
2013-12-31 10:25:00,43.79,43.81,43.76,43.78,1800.0,38.8813,38.8991,38.8547,38.8724,1800.0
2013-12-31 10:30:00,43.78,43.8,43.76,43.78,1900.0,38.8724,38.8902,38.8547,38.8724,1900.0
2013-12-31 10:35:00,43.77,43.78,43.76,43.78,3200.0,38.8636,38.8724,38.8547,38.8724,3200.0
2013-12-31 10:40:00,43.75,43.76,43.72,43.76,2700.0,38.8458,38.8547,38.8192,38.8547,2700.0
2013-12-31 10:45:00,43.76,43.76,43.76,43.76,100.0,38.8547,38.8547,38.8547,38.8547,100.0
2013-12-31 10:50:00,43.74,43.74,43.69,43.71,1400.0,38.8369,38.8369,38.7925,38.8103,1400.0
2013-12-31 10:55:00,43.71,43.78,43.71,43.78,2200.0,38.8103,38.8724,38.8103,38.8724,2200.0
2013-12-31 11:00:00,43.78,43.8,43.76,43.8,1000.0,38.8724,38.8902,38.8547,38.8902,1000.0
2013-12-31 11:05:00,43.77,43.79,43.73,43.76,2100.0,38.8636,38.8813,38.828,38.8547,2100.0
2013-12-31 11:10:00,43.76,43.76,43.73,43.73,2600.0,38.8547,38.8547,38.828,38.828,2600.0
2013-12-31 11:15:00,43.72,43.75,43.72,43.73,2200.0,38.8192,38.8458,38.8192,38.828,2200.0
2013-12-31 11:20:00,43.74,43.74,43.67,43.71,5600.0,38.8369,38.8369,38.7748,38.8103,5600.0
2013-12-31 11:25:00,43.71,43.75,43.71,43.73,2700.0,38.8103,38.8458,38.8103,38.828,2700.0
2013-12-31 11:30:00,43.71,43.73,43.71,43.73,700.0,38.8103,38.828,38.8103,38.828,700.0
2013-12-31 11:35:00,43.73,43.75,43.73,43.75,1100.0,38.828,38.8458,38.828,38.8458,1100.0
2013-12-31 11:40:00,43.73,43.73,43.7,43.7,3000.0,38.828,38.828,38.8014,38.8014,3000.0
2013-12-31 11:45:00,43.68,43.69,43.64,43.68,1700.0,38.7837,38.7925,38.7481,38.7837,1700.0
2013-12-31 11:50:00,43.69,43.69,43.66,43.67,700.0,38.7925,38.7925,38.7659,38.7748,700.0
2013-12-31 11:55:00,43.66,43.67,43.63,43.64,4700.0,38.7659,38.7748,38.7393,38.7481,4700.0
2013-12-31 12:00:00,43.64,43.64,43.63,43.64,600.0,38.7481,38.7481,38.7393,38.7481,600.0
2013-12-31 12:05:00,43.64,43.67,43.63,43.67,2100.0,38.7481,38.7748,38.7393,38.7748,2100.0
2013-12-31 12:10:00,43.67,43.69,43.67,43.69,800.0,38.7748,38.7925,38.7748,38.7925,800.0
2013-12-31 12:15:00,43.69,43.69,43.66,43.67,1200.0,38.7925,38.7925,38.7659,38.7748,1200.0
2013-12-31 12:20:00,43.67,43.69,43.66,43.66,2600.0,38.7748,38.7925,38.7659,38.7659,2600.0
2013-12-31 12:25:00,43.64,43.66,43.63,43.66,1700.0,38.7481,38.7659,38.7393,38.7659,1700.0
2013-12-31 12:30:00,43.66,43.69,43.64,43.69,1700.0,38.7659,38.7925,38.7481,38.7925,1700.0
2013-12-31 12:35:00,43.7,43.7,43.65,43.69,4100.0,38.8014,38.8014,38.757,38.7925,4100.0
2013-12-31 12:40:00,43.69,43.69,43.65,43.65,1300.0,38.7925,38.7925,38.757,38.757,1300.0
2013-12-31 12:45:00,43.66,43.67,43.66,43.67,2200.0,38.7659,38.7748,38.7659,38.7748,2200.0
2013-12-31 12:50:00,43.66,43.69,43.66,43.69,3500.0,38.7659,38.7925,38.7659,38.7925,3500.0
2013-12-31 12:55:00,43.67,43.69,43.67,43.67,800.0,38.7748,38.7925,38.7748,38.7748,800.0
2013-12-31 13:00:00,43.67,43.68,43.65,43.67,2400.0,38.7748,38.7837,38.757,38.7748,2400.0
2013-12-31 13:05:00,43.67,43.67,43.64,43.66,2000.0,38.7748,38.7748,38.7481,38.7659,2000.0
2013-12-31 13:10:00,43.65,43.66,43.65,43.66,500.0,38.757,38.7659,38.757,38.7659,500.0
2013-12-31 13:15:00,43.66,43.67,43.65,43.67,1400.0,38.7659,38.7748,38.757,38.7748,1400.0
2013-12-31 13:20:00,43.67,43.67,43.64,43.65,2900.0,38.7748,38.7748,38.7481,38.757,2900.0
2013-12-31 13:25:00,43.67,43.69,43.67,43.69,2100.0,38.7748,38.7925,38.7748,38.7925,2100.0
2013-12-31 13:30:00,43.68,43.69,43.68,43.69,500.0,38.7837,38.7925,38.7837,38.7925,500.0
2013-12-31 13:35:00,43.7,43.7,43.67,43.69,1900.0,38.8014,38.8014,38.7748,38.7925,1900.0
2013-12-31 13:40:00,43.7,43.7,43.67,43.67,1100.0,38.8014,38.8014,38.7748,38.7748,1100.0
2013-12-31 13:45:00,43.67,43.67,43.66,43.66,1000.0,38.7748,38.7748,38.7659,38.7659,1000.0
2013-12-31 13:50:00,43.66,43.7,43.66,43.67,2900.0,38.7659,38.8014,38.7659,38.7748,2900.0
2013-12-31 13:55:00,43.7,43.7,43.7,43.7,300.0,38.8014,38.8014,38.8014,38.8014,300.0
2013-12-31 14:00:00,43.68,43.69,43.67,43.67,2100.0,38.7837,38.7925,38.7748,38.7748,2100.0
2013-12-31 14:05:00,43.67,43.67,43.64,43.64,2000.0,38.7748,38.7748,38.7481,38.7481,2000.0
2013-12-31 14:10:00,43.64,43.67,43.64,43.67,500.0,38.7481,38.7748,38.7481,38.7748,500.0
2013-12-31 14:15:00,43.67,43.67,43.65,43.66,2200.0,38.7748,38.7748,38.757,38.7659,2200.0
2013-12-31 14:20:00,43.67,43.68,43.65,43.66,1300.0,38.7748,38.7837,38.757,38.7659,1300.0
2013-12-31 14:25:00,43.67,43.67,43.63,43.65,1700.0,38.7748,38.7748,38.7393,38.757,1700.0
2013-12-31 14:30:00,43.65,43.66,43.64,43.64,3800.0,38.757,38.7659,38.7481,38.7481,3800.0
2013-12-31 14:35:00,43.63,43.65,43.6,43.61,1100.0,38.7393,38.757,38.7126,38.7215,1100.0
2013-12-31 14:40:00,43.62,43.62,43.59,43.59,1300.0,38.7304,38.7304,38.7037,38.7037,1300.0
2013-12-31 14:45:00,43.59,43.6,43.58,43.59,1600.0,38.7037,38.7126,38.6949,38.7037,1600.0
2013-12-31 14:50:00,43.57,43.59,43.57,43.57,1800.0,38.686,38.7037,38.686,38.686,1800.0
2013-12-31 14:55:00,43.57,43.58,43.55,43.55,3000.0,38.686,38.6949,38.6682,38.6682,3000.0
2013-12-31 15:00:00,43.56,43.57,43.53,43.53,2900.0,38.6771,38.686,38.6505,38.6505,2900.0
2013-12-31 15:05:00,43.54,43.55,43.51,43.52,2000.0,38.6593,38.6682,38.6327,38.6416,2000.0
2013-12-31 15:10:00,43.53,43.56,43.51,43.56,2600.0,38.6505,38.6771,38.6327,38.6771,2600.0
2013-12-31 15:15:00,43.55,43.56,43.54,43.56,4300.0,38.6682,38.6771,38.6593,38.6771,4300.0
2013-12-31 15:20:00,43.56,43.6,43.56,43.6,3700.0,38.6771,38.7126,38.6771,38.7126,3700.0
2013-12-31 15:25:00,43.6,43.62,43.59,43.59,4100.0,38.7126,38.7304,38.7037,38.7037,4100.0
2013-12-31 15:30:00,43.59,43.63,43.59,43.63,7400.0,38.7037,38.7393,38.7037,38.7393,7400.0
2013-12-31 15:35:00,43.63,43.65,43.63,43.65,5900.0,38.7393,38.757,38.7393,38.757,5900.0
2013-12-31 15:40:00,43.66,43.68,43.64,43.68,10400.0,38.7659,38.7837,38.7481,38.7837,10400.0
2013-12-31 15:45:00,43.69,43.77,43.69,43.75,22600.0,38.7925,38.8636,38.7925,38.8458,22600.0
2013-12-31 15:50:00,43.75,43.78,43.74,43.77,15800.0,38.8458,38.8724,38.8369,38.8636,15800.0
2013-12-31 15:55:00,43.77,43.77,43.68,43.72,27800.0,38.8636,38.8636,38.7837,38.8192,27800.0
2014-01-02 09:30:00,43.63,43.74,43.51,43.51,4000.0,38.7393,38.8369,38.6327,38.6327,4000.0
2014-01-02 09:35:00,43.58,43.58,43.28,43.33,5200.0,38.6949,38.6949,38.4285,38.4729,5200.0
2014-01-02 09:40:00,43.3,43.47,43.3,43.42,7900.0,38.4462,38.5972,38.4462,38.5528,7900.0
2014-01-02 09:45:00,43.39,43.54,43.35,43.49,8200.0,38.5262,38.6593,38.4906,38.615,8200.0
2014-01-02 09:50:00,43.49,43.49,43.37,43.43,5700.0,38.615,38.615,38.5084,38.5617,5700.0
2014-01-02 09:55:00,43.44,43.51,43.42,43.49,3500.0,38.5706,38.6327,38.5528,38.615,3500.0
2014-01-02 10:00:00,43.48,43.5,43.27,43.31,9000.0,38.6061,38.6238,38.4196,38.4551,9000.0
2014-01-02 10:05:00,43.32,43.38,43.3,43.37,5800.0,38.464,38.5173,38.4462,38.5084,5800.0
2014-01-02 10:10:00,43.37,43.45,43.37,43.45,7000.0,38.5084,38.5794,38.5084,38.5794,7000.0
2014-01-02 10:15:00,43.41,43.45,43.41,43.44,1200.0,38.5439,38.5794,38.5439,38.5706,1200.0
2014-01-02 10:20:00,43.44,43.46,43.42,43.42,4800.0,38.5706,38.5883,38.5528,38.5528,4800.0
2014-01-02 10:25:00,43.38,43.41,43.38,43.41,1800.0,38.5173,38.5439,38.5173,38.5439,1800.0
2014-01-02 10:30:00,43.42,43.45,43.36,43.45,5200.0,38.5528,38.5794,38.4995,38.5794,5200.0
2014-01-02 10:35:00,43.44,43.48,43.44,43.44,2400.0,38.5706,38.6061,38.5706,38.5706,2400.0
2014-01-02 10:40:00,43.44,43.5,43.44,43.5,1100.0,38.5706,38.6238,38.5706,38.6238,1100.0
2014-01-02 10:45:00,43.5,43.51,43.47,43.47,700.0,38.6238,38.6327,38.5972,38.5972,700.0
2014-01-02 10:50:00,43.48,43.51,43.43,43.43,11400.0,38.6061,38.6327,38.5617,38.5617,11400.0
2014-01-02 10:55:00,43.44,43.46,43.44,43.45,3200.0,38.5706,38.5883,38.5706,38.5794,3200.0
2014-01-02 11:00:00,43.46,43.47,43.45,43.47,2600.0,38.5883,38.5972,38.5794,38.5972,2600.0
2014-01-02 11:05:00,43.47,43.53,43.47,43.49,1800.0,38.5972,38.6505,38.5972,38.615,1800.0
2014-01-02 11:10:00,43.49,43.5,43.47,43.49,3300.0,38.615,38.6238,38.5972,38.615,3300.0
2014-01-02 11:15:00,43.49,43.51,43.47,43.51,1400.0,38.615,38.6327,38.5972,38.6327,1400.0
2014-01-02 11:20:00,43.51,43.55,43.5,43.51,2300.0,38.6327,38.6682,38.6238,38.6327,2300.0
2014-01-02 11:25:00,43.49,43.49,43.46,43.48,2000.0,38.615,38.615,38.5883,38.6061,2000.0
2014-01-02 11:30:00,43.47,43.49,43.42,43.45,3000.0,38.5972,38.615,38.5528,38.5794,3000.0
2014-01-02 11:35:00,43.46,43.47,43.43,43.44,1400.0,38.5883,38.5972,38.5617,38.5706,1400.0
2014-01-02 11:40:00,43.44,43.45,43.41,43.41,3800.0,38.5706,38.5794,38.5439,38.5439,3800.0
2014-01-02 11:45:00,43.41,43.41,43.35,43.36,2100.0,38.5439,38.5439,38.4906,38.4995,2100.0
2014-01-02 11:50:00,43.35,43.36,43.26,43.34,5600.0,38.4906,38.4995,38.4107,38.4818,5600.0
2014-01-02 11:55:00,43.34,43.34,43.26,43.29,3500.0,38.4818,38.4818,38.4107,38.4374,3500.0
2014-01-02 12:00:00,43.29,43.33,43.29,43.33,3200.0,38.4374,38.4729,38.4374,38.4729,3200.0
2014-01-02 12:05:00,43.31,43.37,43.3,43.36,6000.0,38.4551,38.5084,38.4462,38.4995,6000.0
2014-01-02 12:10:00,43.36,43.42,43.36,43.42,5000.0,38.4995,38.5528,38.4995,38.5528,5000.0
2014-01-02 12:15:00,43.41,43.44,43.39,43.41,3900.0,38.5439,38.5706,38.5262,38.5439,3900.0
2014-01-02 12:20:00,43.42,43.44,43.42,43.43,5000.0,38.5528,38.5706,38.5528,38.5617,5000.0
2014-01-02 12:25:00,43.43,43.44,43.38,43.38,5600.0,38.5617,38.5706,38.5173,38.5173,5600.0
2014-01-02 12:30:00,43.38,43.43,43.34,43.43,2100.0,38.5173,38.5617,38.4818,38.5617,2100.0
2014-01-02 12:35:00,43.41,43.43,43.41,43.41,400.0,38.5439,38.5617,38.5439,38.5439,400.0
2014-01-02 12:40:00,43.42,43.44,43.37,43.37,4000.0,38.5528,38.5706,38.5084,38.5084,4000.0
2014-01-02 12:45:00,43.37,43.4,43.36,43.4,2900.0,38.5084,38.535,38.4995,38.535,2900.0
2014-01-02 12:50:00,43.41,43.48,43.41,43.48,5600.0,38.5439,38.6061,38.5439,38.6061,5600.0
2014-01-02 12:55:00,43.47,43.47,43.41,43.42,2600.0,38.5972,38.5972,38.5439,38.5528,2600.0
2014-01-02 13:00:00,43.38,43.41,43.38,43.41,2700.0,38.5173,38.5439,38.5173,38.5439,2700.0
2014-01-02 13:05:00,43.41,43.44,43.41,43.41,2000.0,38.5439,38.5706,38.5439,38.5439,2000.0
2014-01-02 13:10:00,43.41,43.42,43.39,43.42,2100.0,38.5439,38.5528,38.5262,38.5528,2100.0
2014-01-02 13:15:00,43.42,43.42,43.38,43.4,1600.0,38.5528,38.5528,38.5173,38.535,1600.0
2014-01-02 13:20:00,43.42,43.43,43.42,43.42,1300.0,38.5528,38.5617,38.5528,38.5528,1300.0
2014-01-02 13:25:00,43.42,43.42,43.34,43.39,5200.0,38.5528,38.5528,38.4818,38.5262,5200.0
2014-01-02 13:30:00,43.35,43.38,43.33,43.35,2100.0,38.4906,38.5173,38.4729,38.4906,2100.0
2014-01-02 13:35:00,43.35,43.37,43.34,43.34,5900.0,38.4906,38.5084,38.4818,38.4818,5900.0
2014-01-02 13:40:00,43.36,43.38,43.32,43.34,12700.0,38.4995,38.5173,38.464,38.4818,12700.0
2014-01-02 13:45:00,43.34,43.39,43.32,43.37,5500.0,38.4818,38.5262,38.464,38.5084,5500.0
2014-01-02 13:50:00,43.38,43.38,43.34,43.34,2200.0,38.5173,38.5173,38.4818,38.4818,2200.0
2014-01-02 13:55:00,43.35,43.35,43.33,43.34,2500.0,38.4906,38.4906,38.4729,38.4818,2500.0
2014-01-02 14:00:00,43.35,43.38,43.34,43.36,4700.0,38.4906,38.5173,38.4818,38.4995,4700.0
2014-01-02 14:05:00,43.37,43.37,43.33,43.33,8300.0,38.5084,38.5084,38.4729,38.4729,8300.0
2014-01-02 14:10:00,43.36,43.36,43.33,43.33,1000.0,38.4995,38.4995,38.4729,38.4729,1000.0
2014-01-02 14:15:00,43.34,43.34,43.26,43.26,5000.0,38.4818,38.4818,38.4107,38.4107,5000.0
2014-01-02 14:20:00,43.23,43.23,43.15,43.15,12900.0,38.3841,38.3841,38.3131,38.3131,12900.0
2014-01-02 14:25:00,43.15,43.16,43.11,43.12,4200.0,38.3131,38.3219,38.2775,38.2864,4200.0
2014-01-02 14:30:00,43.12,43.16,43.12,43.13,7500.0,38.2864,38.3219,38.2864,38.2953,7500.0
2014-01-02 14:35:00,43.16,43.16,43.11,43.13,4000.0,38.3219,38.3219,38.2775,38.2953,4000.0
2014-01-02 14:40:00,43.14,43.15,43.11,43.13,7600.0,38.3042,38.3131,38.2775,38.2953,7600.0
2014-01-02 14:45:00,43.12,43.16,43.1,43.13,7900.0,38.2864,38.3219,38.2687,38.2953,7900.0
2014-01-02 14:50:00,43.12,43.14,43.11,43.13,4300.0,38.2864,38.3042,38.2775,38.2953,4300.0
2014-01-02 14:55:00,43.12,43.13,43.08,43.13,8000.0,38.2864,38.2953,38.2509,38.2953,8000.0
2014-01-02 15:00:00,43.13,43.13,43.1,43.13,2900.0,38.2953,38.2953,38.2687,38.2953,2900.0
2014-01-02 15:05:00,43.13,43.16,43.11,43.15,11100.0,38.2953,38.3219,38.2775,38.3131,11100.0
2014-01-02 15:10:00,43.15,43.16,43.09,43.15,22800.0,38.3131,38.3219,38.2598,38.3131,22800.0
2014-01-02 15:15:00,43.15,43.16,43.14,43.16,8000.0,38.3131,38.3219,38.3042,38.3219,8000.0
2014-01-02 15:20:00,43.15,43.17,43.13,43.16,11800.0,38.3131,38.3308,38.2953,38.3219,11800.0
2014-01-02 15:25:00,43.15,43.15,43.1,43.1,8500.0,38.3131,38.3131,38.2687,38.2687,8500.0
2014-01-02 15:30:00,43.11,43.13,43.09,43.13,19900.0,38.2775,38.2953,38.2598,38.2953,19900.0
2014-01-02 15:35:00,43.13,43.15,43.08,43.13,7800.0,38.2953,38.3131,38.2509,38.2953,7800.0
2014-01-02 15:40:00,43.13,43.22,43.12,43.2,21300.0,38.2953,38.3752,38.2864,38.3575,21300.0
2014-01-02 15:45:00,43.21,43.24,43.16,43.18,21700.0,38.3663,38.393,38.3219,38.3397,21700.0
2014-01-02 15:50:00,43.18,43.19,43.18,43.19,19900.0,38.3397,38.3486,38.3397,38.3486,19900.0
2014-01-02 15:55:00,43.19,43.2,43.16,43.17,36300.0,38.3486,38.3575,38.3219,38.3308,36300.0
2014-01-03 09:30:00,43.13,43.24,43.13,43.21,5400.0,38.2953,38.393,38.2953,38.3663,5400.0
2014-01-03 09:35:00,43.25,43.49,43.25,43.41,3600.0,38.4019,38.615,38.4019,38.5439,3600.0
2014-01-03 09:40:00,43.4,43.47,43.32,43.33,6200.0,38.535,38.5972,38.464,38.4729,6200.0
2014-01-03 09:45:00,43.26,43.33,43.2,43.25,4600.0,38.4107,38.4729,38.3575,38.4019,4600.0
2014-01-03 09:50:00,43.27,43.34,43.23,43.24,3300.0,38.4196,38.4818,38.3841,38.393,3300.0
2014-01-03 09:55:00,43.25,43.26,43.15,43.18,3600.0,38.4019,38.4107,38.3131,38.3397,3600.0
2014-01-03 10:00:00,43.21,43.21,43.14,43.18,3500.0,38.3663,38.3663,38.3042,38.3397,3500.0
2014-01-03 10:05:00,43.2,43.21,43.09,43.1,1700.0,38.3575,38.3663,38.2598,38.2687,1700.0
2014-01-03 10:10:00,43.08,43.19,43.08,43.19,2000.0,38.2509,38.3486,38.2509,38.3486,2000.0
2014-01-03 10:15:00,43.2,43.25,43.18,43.18,4500.0,38.3575,38.4019,38.3397,38.3397,4500.0
2014-01-03 10:20:00,43.2,43.23,43.14,43.2,3100.0,38.3575,38.3841,38.3042,38.3575,3100.0
2014-01-03 10:25:00,43.19,43.19,43.16,43.19,2600.0,38.3486,38.3486,38.3219,38.3486,2600.0
2014-01-03 10:30:00,43.17,43.22,43.16,43.21,3700.0,38.3308,38.3752,38.3219,38.3663,3700.0
2014-01-03 10:35:00,43.19,43.19,43.14,43.15,2300.0,38.3486,38.3486,38.3042,38.3131,2300.0
2014-01-03 10:40:00,43.13,43.15,43.13,43.14,1100.0,38.2953,38.3131,38.2953,38.3042,1100.0
2014-01-03 10:45:00,43.15,43.15,43.08,43.08,2500.0,38.3131,38.3131,38.2509,38.2509,2500.0
2014-01-03 10:50:00,43.07,43.11,43.07,43.1,5300.0,38.242,38.2775,38.242,38.2687,5300.0
2014-01-03 10:55:00,43.09,43.13,43.09,43.11,3100.0,38.2598,38.2953,38.2598,38.2775,3100.0
2014-01-03 11:00:00,43.1,43.16,43.1,43.15,2500.0,38.2687,38.3219,38.2687,38.3131,2500.0
2014-01-03 11:05:00,43.15,43.2,43.13,43.2,2800.0,38.3131,38.3575,38.2953,38.3575,2800.0
2014-01-03 11:10:00,43.19,43.2,43.16,43.16,1500.0,38.3486,38.3575,38.3219,38.3219,1500.0
2014-01-03 11:15:00,43.17,43.17,43.16,43.17,1500.0,38.3308,38.3308,38.3219,38.3308,1500.0
2014-01-03 11:20:00,43.16,43.21,43.16,43.2,1500.0,38.3219,38.3663,38.3219,38.3575,1500.0
2014-01-03 11:25:00,43.2,43.23,43.19,43.22,5000.0,38.3575,38.3841,38.3486,38.3752,5000.0
2014-01-03 11:30:00,43.2,43.23,43.17,43.2,14500.0,38.3575,38.3841,38.3308,38.3575,14500.0
2014-01-03 11:35:00,43.18,43.23,43.18,43.23,2100.0,38.3397,38.3841,38.3397,38.3841,2100.0
2014-01-03 11:40:00,43.23,43.28,43.23,43.25,11900.0,38.3841,38.4285,38.3841,38.4019,11900.0
2014-01-03 11:45:00,43.25,43.26,43.19,43.2,1300.0,38.4019,38.4107,38.3486,38.3575,1300.0
2014-01-03 11:50:00,43.21,43.22,43.2,43.2,2600.0,38.3663,38.3752,38.3575,38.3575,2600.0
2014-01-03 11:55:00,43.19,43.19,43.16,43.16,1400.0,38.3486,38.3486,38.3219,38.3219,1400.0
2014-01-03 12:00:00,43.15,43.15,43.13,43.14,1800.0,38.3131,38.3131,38.2953,38.3042,1800.0
2014-01-03 12:05:00,43.13,43.14,43.12,43.14,900.0,38.2953,38.3042,38.2864,38.3042,900.0
2014-01-03 12:10:00,43.15,43.19,43.15,43.18,2000.0,38.3131,38.3486,38.3131,38.3397,2000.0
2014-01-03 12:15:00,43.18,43.19,43.16,43.16,2800.0,38.3397,38.3486,38.3219,38.3219,2800.0
2014-01-03 12:20:00,43.18,43.19,43.18,43.18,700.0,38.3397,38.3486,38.3397,38.3397,700.0
2014-01-03 12:25:00,43.19,43.2,43.17,43.2,2000.0,38.3486,38.3575,38.3308,38.3575,2000.0
2014-01-03 12:30:00,43.2,43.22,43.19,43.22,4200.0,38.3575,38.3752,38.3486,38.3752,4200.0
2014-01-03 12:35:00,43.23,43.25,43.22,43.25,1300.0,38.3841,38.4019,38.3752,38.4019,1300.0
2014-01-03 12:40:00,43.24,43.24,43.24,43.24,400.0,38.393,38.393,38.393,38.393,400.0
2014-01-03 12:45:00,43.24,43.25,43.22,43.25,300.0,38.393,38.4019,38.3752,38.4019,300.0
2014-01-03 12:50:00,43.23,43.25,43.23,43.24,5200.0,38.3841,38.4019,38.3841,38.393,5200.0
2014-01-03 12:55:00,43.24,43.25,43.22,43.22,3500.0,38.393,38.4019,38.3752,38.3752,3500.0
2014-01-03 13:00:00,43.22,43.22,43.19,43.19,2600.0,38.3752,38.3752,38.3486,38.3486,2600.0
2014-01-03 13:05:00,43.2,43.23,43.2,43.23,2500.0,38.3575,38.3841,38.3575,38.3841,2500.0
2014-01-03 13:10:00,43.23,43.23,43.22,43.22,2200.0,38.3841,38.3841,38.3752,38.3752,2200.0
2014-01-03 13:15:00,43.22,43.23,43.2,43.2,2200.0,38.3752,38.3841,38.3575,38.3575,2200.0
2014-01-03 13:20:00,43.23,43.23,43.22,43.22,1500.0,38.3841,38.3841,38.3752,38.3752,1500.0
2014-01-03 13:25:00,43.22,43.25,43.22,43.22,1000.0,38.3752,38.4019,38.3752,38.3752,1000.0
2014-01-03 13:30:00,43.22,43.24,43.2,43.21,3900.0,38.3752,38.393,38.3575,38.3663,3900.0
2014-01-03 13:35:00,43.22,43.26,43.22,43.25,8500.0,38.3752,38.4107,38.3752,38.4019,8500.0
2014-01-03 13:40:00,43.25,43.25,43.21,43.23,1900.0,38.4019,38.4019,38.3663,38.3841,1900.0
2014-01-03 13:45:00,43.23,43.25,43.21,43.23,700.0,38.3841,38.4019,38.3663,38.3841,700.0
2014-01-03 13:50:00,43.23,43.23,43.17,43.18,7100.0,38.3841,38.3841,38.3308,38.3397,7100.0
2014-01-03 13:55:00,43.17,43.19,43.11,43.11,5800.0,38.3308,38.3486,38.2775,38.2775,5800.0
2014-01-03 14:00:00,43.14,43.16,43.13,43.15,2400.0,38.3042,38.3219,38.2953,38.3131,2400.0
2014-01-03 14:05:00,43.15,43.15,43.12,43.13,800.0,38.3131,38.3131,38.2864,38.2953,800.0
2014-01-03 14:10:00,43.12,43.15,43.09,43.15,2300.0,38.2864,38.3131,38.2598,38.3131,2300.0
2014-01-03 14:15:00,43.15,43.15,43.13,43.15,1600.0,38.3131,38.3131,38.2953,38.3131,1600.0
2014-01-03 14:20:00,43.15,43.15,43.13,43.13,300.0,38.3131,38.3131,38.2953,38.2953,300.0
2014-01-03 14:25:00,43.14,43.17,43.12,43.15,1900.0,38.3042,38.3308,38.2864,38.3131,1900.0
2014-01-03 14:30:00,43.14,43.17,43.14,43.14,1200.0,38.3042,38.3308,38.3042,38.3042,1200.0
2014-01-03 14:35:00,43.15,43.23,43.15,43.21,4500.0,38.3131,38.3841,38.3131,38.3663,4500.0
2014-01-03 14:40:00,43.23,43.25,43.2,43.25,3500.0,38.3841,38.4019,38.3575,38.4019,3500.0
2014-01-03 14:45:00,43.28,43.32,43.28,43.32,2100.0,38.4285,38.464,38.4285,38.464,2100.0
2014-01-03 14:50:00,43.35,43.4,43.33,43.36,3000.0,38.4906,38.535,38.4729,38.4995,3000.0
2014-01-03 14:55:00,43.37,43.39,43.36,43.39,2000.0,38.5084,38.5262,38.4995,38.5262,2000.0
2014-01-03 15:00:00,43.37,43.37,43.35,43.35,2700.0,38.5084,38.5084,38.4906,38.4906,2700.0
2014-01-03 15:05:00,43.35,43.37,43.34,43.34,6200.0,38.4906,38.5084,38.4818,38.4818,6200.0
2014-01-03 15:10:00,43.34,43.34,43.28,43.28,22100.0,38.4818,38.4818,38.4285,38.4285,22100.0
2014-01-03 15:15:00,43.28,43.28,43.25,43.27,5200.0,38.4285,38.4285,38.4019,38.4196,5200.0
2014-01-03 15:20:00,43.25,43.27,43.25,43.26,4200.0,38.4019,38.4196,38.4019,38.4107,4200.0
2014-01-03 15:25:00,43.25,43.27,43.25,43.25,7400.0,38.4019,38.4196,38.4019,38.4019,7400.0
2014-01-03 15:30:00,43.26,43.28,43.26,43.26,6600.0,38.4107,38.4285,38.4107,38.4107,6600.0
2014-01-03 15:35:00,43.26,43.27,43.23,43.25,7500.0,38.4107,38.4196,38.3841,38.4019,7500.0
2014-01-03 15:40:00,43.24,43.24,43.18,43.22,8800.0,38.393,38.393,38.3397,38.3752,8800.0
2014-01-03 15:45:00,43.21,43.23,43.2,43.21,8200.0,38.3663,38.3841,38.3575,38.3663,8200.0
2014-01-03 15:50:00,43.21,43.21,43.14,43.17,17200.0,38.3663,38.3663,38.3042,38.3308,17200.0
2014-01-03 15:55:00,43.16,43.2,43.14,43.18,35300.0,38.3219,38.3575,38.3042,38.3397,35300.0
2014-01-06 09:30:00,43.31,43.44,43.12,43.12,19300.0,38.4551,38.5706,38.2864,38.2864,19300.0
2014-01-06 09:35:00,43.14,43.28,43.14,43.25,5700.0,38.3042,38.4285,38.3042,38.4019,5700.0
2014-01-06 09:40:00,43.16,43.23,43.11,43.21,4300.0,38.3219,38.3841,38.2775,38.3663,4300.0
2014-01-06 09:45:00,43.21,43.28,43.19,43.24,3600.0,38.3663,38.4285,38.3486,38.393,3600.0
2014-01-06 09:50:00,43.22,43.22,43.09,43.17,3200.0,38.3752,38.3752,38.2598,38.3308,3200.0
2014-01-06 09:55:00,43.14,43.2,43.14,43.17,1600.0,38.3042,38.3575,38.3042,38.3308,1600.0
2014-01-06 10:00:00,43.17,43.17,43.02,43.16,2500.0,38.3308,38.3308,38.1976,38.3219,2500.0
2014-01-06 10:05:00,43.16,43.22,43.1,43.16,1800.0,38.3219,38.3752,38.2687,38.3219,1800.0
2014-01-06 10:10:00,43.13,43.14,43.13,43.13,300.0,38.2953,38.3042,38.2953,38.2953,300.0
2014-01-06 10:15:00,43.15,43.24,43.11,43.17,7800.0,38.3131,38.393,38.2775,38.3308,7800.0
2014-01-06 10:20:00,43.21,43.28,43.16,43.16,30800.0,38.3663,38.4285,38.3219,38.3219,30800.0
2014-01-06 10:25:00,43.17,43.17,43.08,43.08,1100.0,38.3308,38.3308,38.2509,38.2509,1100.0
2014-01-06 10:30:00,43.11,43.15,43.11,43.15,2100.0,38.2775,38.3131,38.2775,38.3131,2100.0
2014-01-06 10:35:00,43.11,43.2,43.11,43.18,3100.0,38.2775,38.3575,38.2775,38.3397,3100.0
2014-01-06 10:40:00,43.15,43.2,43.12,43.2,1000.0,38.3131,38.3575,38.2864,38.3575,1000.0
2014-01-06 10:45:00,43.12,43.17,43.12,43.17,900.0,38.2864,38.3308,38.2864,38.3308,900.0
2014-01-06 10:50:00,43.17,43.18,43.17,43.17,6100.0,38.3308,38.3397,38.3308,38.3308,6100.0
2014-01-06 10:55:00,43.16,43.17,43.08,43.12,3400.0,38.3219,38.3308,38.2509,38.2864,3400.0
2014-01-06 11:00:00,43.07,43.16,43.07,43.13,1700.0,38.242,38.3219,38.242,38.2953,1700.0
2014-01-06 11:05:00,43.12,43.16,43.11,43.16,4500.0,38.2864,38.3219,38.2775,38.3219,4500.0
2014-01-06 11:10:00,43.15,43.17,43.15,43.17,17000.0,38.3131,38.3308,38.3131,38.3308,17000.0
2014-01-06 11:15:00,43.17,43.17,43.08,43.1,10100.0,38.3308,38.3308,38.2509,38.2687,10100.0
2014-01-06 11:20:00,43.12,43.14,43.1,43.14,1900.0,38.2864,38.3042,38.2687,38.3042,1900.0
2014-01-06 11:25:00,43.14,43.17,43.13,43.16,6000.0,38.3042,38.3308,38.2953,38.3219,6000.0
2014-01-06 11:30:00,43.17,43.18,43.17,43.17,2100.0,38.3308,38.3397,38.3308,38.3308,2100.0
2014-01-06 11:35:00,43.18,43.18,43.1,43.14,2700.0,38.3397,38.3397,38.2687,38.3042,2700.0
2014-01-06 11:40:00,43.18,43.19,43.14,43.14,1700.0,38.3397,38.3486,38.3042,38.3042,1700.0
2014-01-06 11:45:00,43.12,43.13,43.12,43.13,400.0,38.2864,38.2953,38.2864,38.2953,400.0
2014-01-06 11:50:00,43.12,43.18,43.12,43.18,2500.0,38.2864,38.3397,38.2864,38.3397,2500.0
2014-01-06 11:55:00,43.18,43.19,43.16,43.18,2600.0,38.3397,38.3486,38.3219,38.3397,2600.0
2014-01-06 12:00:00,43.17,43.17,43.13,43.13,4600.0,38.3308,38.3308,38.2953,38.2953,4600.0
2014-01-06 12:05:00,43.15,43.19,43.15,43.15,2100.0,38.3131,38.3486,38.3131,38.3131,2100.0
2014-01-06 12:10:00,43.17,43.19,43.16,43.18,3700.0,38.3308,38.3486,38.3219,38.3397,3700.0
2014-01-06 12:15:00,43.17,43.2,43.17,43.17,500.0,38.3308,38.3575,38.3308,38.3308,500.0
2014-01-06 12:20:00,43.19,43.27,43.19,43.25,6000.0,38.3486,38.4196,38.3486,38.4019,6000.0
2014-01-06 12:25:00,43.27,43.27,43.21,43.21,2700.0,38.4196,38.4196,38.3663,38.3663,2700.0
2014-01-06 12:30:00,43.21,43.24,43.18,43.24,2500.0,38.3663,38.393,38.3397,38.393,2500.0
2014-01-06 12:35:00,43.22,43.23,43.2,43.21,1400.0,38.3752,38.3841,38.3575,38.3663,1400.0
2014-01-06 12:40:00,43.22,43.27,43.21,43.27,3800.0,38.3752,38.4196,38.3663,38.4196,3800.0
2014-01-06 12:45:00,43.25,43.25,43.25,43.25,100.0,38.4019,38.4019,38.4019,38.4019,100.0
2014-01-06 12:50:00,43.25,43.33,43.25,43.33,8700.0,38.4019,38.4729,38.4019,38.4729,8700.0
2014-01-06 12:55:00,43.31,43.33,43.27,43.28,1500.0,38.4551,38.4729,38.4196,38.4285,1500.0
2014-01-06 13:00:00,43.26,43.28,43.23,43.23,3100.0,38.4107,38.4285,38.3841,38.3841,3100.0
2014-01-06 13:05:00,43.21,43.25,43.17,43.17,3600.0,38.3663,38.4019,38.3308,38.3308,3600.0
2014-01-06 13:10:00,43.18,43.19,43.15,43.17,7000.0,38.3397,38.3486,38.3131,38.3308,7000.0
2014-01-06 13:15:00,43.17,43.19,43.15,43.18,5200.0,38.3308,38.3486,38.3131,38.3397,5200.0
2014-01-06 13:20:00,43.19,43.19,43.16,43.16,2700.0,38.3486,38.3486,38.3219,38.3219,2700.0
2014-01-06 13:25:00,43.16,43.17,43.15,43.16,1800.0,38.3219,38.3308,38.3131,38.3219,1800.0
2014-01-06 13:30:00,43.17,43.17,43.16,43.16,1800.0,38.3308,38.3308,38.3219,38.3219,1800.0
2014-01-06 13:35:00,43.16,43.18,43.16,43.17,7700.0,38.3219,38.3397,38.3219,38.3308,7700.0
2014-01-06 13:40:00,43.16,43.17,43.16,43.16,15100.0,38.3219,38.3308,38.3219,38.3219,15100.0
2014-01-06 13:45:00,43.16,43.16,43.15,43.15,2600.0,38.3219,38.3219,38.3131,38.3131,2600.0
2014-01-06 13:50:00,43.16,43.17,43.15,43.17,16400.0,38.3219,38.3308,38.3131,38.3308,16400.0
2014-01-06 13:55:00,43.17,43.18,43.15,43.15,5800.0,38.3308,38.3397,38.3131,38.3131,5800.0
2014-01-06 14:00:00,43.17,43.17,43.16,43.17,600.0,38.3308,38.3308,38.3219,38.3308,600.0
2014-01-06 14:05:00,43.17,43.17,43.11,43.12,4500.0,38.3308,38.3308,38.2775,38.2864,4500.0
2014-01-06 14:10:00,43.12,43.17,43.11,43.16,4400.0,38.2864,38.3308,38.2775,38.3219,4400.0
2014-01-06 14:15:00,43.17,43.17,43.14,43.15,4500.0,38.3308,38.3308,38.3042,38.3131,4500.0
2014-01-06 14:20:00,43.14,43.2,43.14,43.18,32200.0,38.3042,38.3575,38.3042,38.3397,32200.0
2014-01-06 14:25:00,43.18,43.19,43.16,43.17,4800.0,38.3397,38.3486,38.3219,38.3308,4800.0
2014-01-06 14:30:00,43.17,43.18,43.14,43.15,9000.0,38.3308,38.3397,38.3042,38.3131,9000.0
2014-01-06 14:35:00,43.15,43.18,43.15,43.15,7400.0,38.3131,38.3397,38.3131,38.3131,7400.0
2014-01-06 14:40:00,43.15,43.17,43.15,43.17,8600.0,38.3131,38.3308,38.3131,38.3308,8600.0
2014-01-06 14:45:00,43.16,43.16,43.14,43.16,3500.0,38.3219,38.3219,38.3042,38.3219,3500.0
2014-01-06 14:50:00,43.17,43.18,43.16,43.16,4900.0,38.3308,38.3397,38.3219,38.3219,4900.0
2014-01-06 14:55:00,43.16,43.17,43.15,43.17,2400.0,38.3219,38.3308,38.3131,38.3308,2400.0
2014-01-06 15:00:00,43.16,43.16,43.12,43.13,3400.0,38.3219,38.3219,38.2864,38.2953,3400.0
2014-01-06 15:05:00,43.13,43.17,43.13,43.15,3200.0,38.2953,38.3308,38.2953,38.3131,3200.0
2014-01-06 15:10:00,43.16,43.2,43.16,43.19,3900.0,38.3219,38.3575,38.3219,38.3486,3900.0
2014-01-06 15:15:00,43.19,43.25,43.19,43.23,4000.0,38.3486,38.4019,38.3486,38.3841,4000.0
2014-01-06 15:20:00,43.2,43.25,43.2,43.24,7900.0,38.3575,38.4019,38.3575,38.393,7900.0
2014-01-06 15:25:00,43.24,43.26,43.19,43.19,10300.0,38.393,38.4107,38.3486,38.3486,10300.0
2014-01-06 15:30:00,43.19,43.21,43.16,43.16,31900.0,38.3486,38.3663,38.3219,38.3219,31900.0
2014-01-06 15:35:00,43.16,43.22,43.14,43.16,12900.0,38.3219,38.3752,38.3042,38.3219,12900.0
2014-01-06 15:40:00,43.15,43.21,43.15,43.2,9000.0,38.3131,38.3663,38.3131,38.3575,9000.0
2014-01-06 15:45:00,43.2,43.22,43.17,43.18,21000.0,38.3575,38.3752,38.3308,38.3397,21000.0
2014-01-06 15:50:00,43.18,43.21,43.16,43.17,22100.0,38.3397,38.3663,38.3219,38.3308,22100.0
2014-01-06 15:55:00,43.18,43.18,43.1,43.11,28300.0,38.3397,38.3397,38.2687,38.2775,28300.0
2014-01-07 09:30:00,43.53,43.67,43.2,43.6,12900.0,38.6505,38.7748,38.3575,38.7126,12900.0
2014-01-07 09:35:00,43.54,43.59,43.5,43.5,2800.0,38.6593,38.7037,38.6238,38.6238,2800.0
2014-01-07 09:40:00,43.51,43.55,43.37,43.48,7300.0,38.6327,38.6682,38.5084,38.6061,7300.0
2014-01-07 09:45:00,43.48,43.51,43.47,43.47,5200.0,38.6061,38.6327,38.5972,38.5972,5200.0
2014-01-07 09:50:00,43.49,43.51,43.48,43.48,9900.0,38.615,38.6327,38.6061,38.6061,9900.0
2014-01-07 09:55:00,43.46,43.48,43.4,43.4,1000.0,38.5883,38.6061,38.535,38.535,1000.0
2014-01-07 10:00:00,43.42,43.47,43.42,43.45,3900.0,38.5528,38.5972,38.5528,38.5794,3900.0
2014-01-07 10:05:00,43.45,43.46,43.45,43.46,6100.0,38.5794,38.5883,38.5794,38.5883,6100.0
2014-01-07 10:10:00,43.46,43.5,43.41,43.42,11900.0,38.5883,38.6238,38.5439,38.5528,11900.0
2014-01-07 10:15:00,43.41,43.51,43.41,43.51,8700.0,38.5439,38.6327,38.5439,38.6327,8700.0
2014-01-07 10:20:00,43.51,43.51,43.5,43.51,15200.0,38.6327,38.6327,38.6238,38.6327,15200.0
2014-01-07 10:25:00,43.51,43.51,43.5,43.5,5300.0,38.6327,38.6327,38.6238,38.6238,5300.0
2014-01-07 10:30:00,43.51,43.51,43.48,43.49,14000.0,38.6327,38.6327,38.6061,38.615,14000.0
2014-01-07 10:35:00,43.49,43.51,43.48,43.51,3000.0,38.615,38.6327,38.6061,38.6327,3000.0
2014-01-07 10:40:00,43.5,43.51,43.49,43.5,8700.0,38.6238,38.6327,38.615,38.6238,8700.0
2014-01-07 10:45:00,43.5,43.51,43.47,43.48,9800.0,38.6238,38.6327,38.5972,38.6061,9800.0
2014-01-07 10:50:00,43.46,43.51,43.46,43.51,4600.0,38.5883,38.6327,38.5883,38.6327,4600.0
2014-01-07 10:55:00,43.5,43.51,43.49,43.49,3100.0,38.6238,38.6327,38.615,38.615,3100.0
2014-01-07 11:00:00,43.51,43.53,43.51,43.52,12400.0,38.6327,38.6505,38.6327,38.6416,12400.0
2014-01-07 11:05:00,43.52,43.52,43.51,43.51,6900.0,38.6416,38.6416,38.6327,38.6327,6900.0
2014-01-07 11:10:00,43.52,43.55,43.52,43.55,1700.0,38.6416,38.6682,38.6416,38.6682,1700.0
2014-01-07 11:15:00,43.55,43.59,43.54,43.59,4600.0,38.6682,38.7037,38.6593,38.7037,4600.0
2014-01-07 11:20:00,43.6,43.64,43.59,43.61,3500.0,38.7126,38.7481,38.7037,38.7215,3500.0
2014-01-07 11:25:00,43.6,43.6,43.56,43.56,1000.0,38.7126,38.7126,38.6771,38.6771,1000.0
2014-01-07 11:30:00,43.58,43.63,43.57,43.62,2900.0,38.6949,38.7393,38.686,38.7304,2900.0
2014-01-07 11:35:00,43.62,43.64,43.61,43.62,1400.0,38.7304,38.7481,38.7215,38.7304,1400.0
2014-01-07 11:40:00,43.61,43.66,43.61,43.66,6700.0,38.7215,38.7659,38.7215,38.7659,6700.0
2014-01-07 11:45:00,43.67,43.68,43.56,43.57,7500.0,38.7748,38.7837,38.6771,38.686,7500.0
2014-01-07 11:50:00,43.57,43.57,43.53,43.55,3100.0,38.686,38.686,38.6505,38.6682,3100.0
2014-01-07 11:55:00,43.55,43.56,43.53,43.54,2900.0,38.6682,38.6771,38.6505,38.6593,2900.0
2014-01-07 12:00:00,43.54,43.56,43.53,43.54,1200.0,38.6593,38.6771,38.6505,38.6593,1200.0
2014-01-07 12:05:00,43.55,43.56,43.54,43.54,3300.0,38.6682,38.6771,38.6593,38.6593,3300.0
2014-01-07 12:10:00,43.53,43.53,43.47,43.47,1900.0,38.6505,38.6505,38.5972,38.5972,1900.0
2014-01-07 12:15:00,43.5,43.54,43.5,43.52,1100.0,38.6238,38.6593,38.6238,38.6416,1100.0
2014-01-07 12:20:00,43.55,43.56,43.52,43.52,6600.0,38.6682,38.6771,38.6416,38.6416,6600.0
2014-01-07 12:25:00,43.52,43.52,43.5,43.5,500.0,38.6416,38.6416,38.6238,38.6238,500.0
2014-01-07 12:30:00,43.53,43.55,43.53,43.53,1400.0,38.6505,38.6682,38.6505,38.6505,1400.0
2014-01-07 12:35:00,43.53,43.53,43.53,43.53,100.0,38.6505,38.6505,38.6505,38.6505,100.0
2014-01-07 12:40:00,43.54,43.56,43.53,43.55,900.0,38.6593,38.6771,38.6505,38.6682,900.0
2014-01-07 12:45:00,43.52,43.56,43.52,43.56,300.0,38.6416,38.6771,38.6416,38.6771,300.0
2014-01-07 12:50:00,43.56,43.56,43.56,43.56,2300.0,38.6771,38.6771,38.6771,38.6771,2300.0
2014-01-07 12:55:00,43.55,43.56,43.55,43.55,6900.0,38.6682,38.6771,38.6682,38.6682,6900.0
2014-01-07 13:00:00,43.54,43.55,43.54,43.55,400.0,38.6593,38.6682,38.6593,38.6682,400.0
2014-01-07 13:05:00,43.55,43.55,43.54,43.55,700.0,38.6682,38.6682,38.6593,38.6682,700.0
2014-01-07 13:10:00,43.56,43.56,43.55,43.56,1400.0,38.6771,38.6771,38.6682,38.6771,1400.0
2014-01-07 13:15:00,43.56,43.56,43.55,43.56,1400.0,38.6771,38.6771,38.6682,38.6771,1400.0
2014-01-07 13:20:00,43.56,43.56,43.55,43.56,2200.0,38.6771,38.6771,38.6682,38.6771,2200.0
2014-01-07 13:25:00,43.56,43.57,43.55,43.57,7100.0,38.6771,38.686,38.6682,38.686,7100.0
2014-01-07 13:30:00,43.57,43.57,43.56,43.56,3900.0,38.686,38.686,38.6771,38.6771,3900.0
2014-01-07 13:35:00,43.55,43.55,43.54,43.55,5500.0,38.6682,38.6682,38.6593,38.6682,5500.0
2014-01-07 13:40:00,43.56,43.56,43.54,43.54,1000.0,38.6771,38.6771,38.6593,38.6593,1000.0
2014-01-07 13:45:00,43.53,43.55,43.52,43.52,2800.0,38.6505,38.6682,38.6416,38.6416,2800.0
2014-01-07 13:50:00,43.53,43.53,43.45,43.45,2000.0,38.6505,38.6505,38.5794,38.5794,2000.0
2014-01-07 13:55:00,43.45,43.46,43.42,43.42,2400.0,38.5794,38.5883,38.5528,38.5528,2400.0
2014-01-07 14:00:00,43.42,43.42,43.4,43.41,3900.0,38.5528,38.5528,38.535,38.5439,3900.0
2014-01-07 14:05:00,43.41,43.43,43.36,43.37,3100.0,38.5439,38.5617,38.4995,38.5084,3100.0
2014-01-07 14:10:00,43.4,43.43,43.38,43.43,1000.0,38.535,38.5617,38.5173,38.5617,1000.0
2014-01-07 14:15:00,43.43,43.43,43.38,43.38,1200.0,38.5617,38.5617,38.5173,38.5173,1200.0
2014-01-07 14:20:00,43.42,43.45,43.42,43.43,2500.0,38.5528,38.5794,38.5528,38.5617,2500.0
2014-01-07 14:25:00,43.43,43.51,43.43,43.5,2200.0,38.5617,38.6327,38.5617,38.6238,2200.0
2014-01-07 14:30:00,43.51,43.56,43.51,43.56,1800.0,38.6327,38.6771,38.6327,38.6771,1800.0
2014-01-07 14:35:00,43.56,43.56,43.53,43.53,3000.0,38.6771,38.6771,38.6505,38.6505,3000.0
2014-01-07 14:40:00,43.53,43.56,43.53,43.55,1300.0,38.6505,38.6771,38.6505,38.6682,1300.0
2014-01-07 14:45:00,43.55,43.56,43.52,43.52,1100.0,38.6682,38.6771,38.6416,38.6416,1100.0
2014-01-07 14:50:00,43.53,43.56,43.53,43.56,4000.0,38.6505,38.6771,38.6505,38.6771,4000.0
2014-01-07 14:55:00,43.55,43.56,43.54,43.54,1400.0,38.6682,38.6771,38.6593,38.6593,1400.0
2014-01-07 15:00:00,43.55,43.56,43.55,43.55,4300.0,38.6682,38.6771,38.6682,38.6682,4300.0
2014-01-07 15:05:00,43.56,43.58,43.53,43.53,7100.0,38.6771,38.6949,38.6505,38.6505,7100.0
2014-01-07 15:10:00,43.54,43.54,43.53,43.53,6600.0,38.6593,38.6593,38.6505,38.6505,6600.0
2014-01-07 15:15:00,43.53,43.54,43.52,43.54,8600.0,38.6505,38.6593,38.6416,38.6593,8600.0
2014-01-07 15:20:00,43.54,43.54,43.52,43.54,5100.0,38.6593,38.6593,38.6416,38.6593,5100.0
2014-01-07 15:25:00,43.54,43.54,43.5,43.53,7000.0,38.6593,38.6593,38.6238,38.6505,7000.0
2014-01-07 15:30:00,43.53,43.54,43.43,43.52,13300.0,38.6505,38.6593,38.5617,38.6416,13300.0
2014-01-07 15:35:00,43.51,43.52,43.49,43.5,5200.0,38.6327,38.6416,38.615,38.6238,5200.0
2014-01-07 15:40:00,43.5,43.54,43.5,43.53,8000.0,38.6238,38.6593,38.6238,38.6505,8000.0
2014-01-07 15:45:00,43.54,43.56,43.51,43.54,20300.0,38.6593,38.6771,38.6327,38.6593,20300.0
2014-01-07 15:50:00,43.54,43.55,43.53,43.54,19200.0,38.6593,38.6682,38.6505,38.6593,19200.0
2014-01-07 15:55:00,43.54,43.58,43.51,43.52,54600.0,38.6593,38.6949,38.6327,38.6416,54600.0
2014-01-08 09:30:00,43.61,43.74,43.37,43.51,4400.0,38.7215,38.8369,38.5084,38.6327,4400.0
2014-01-08 09:35:00,43.52,43.65,43.45,43.56,6100.0,38.6416,38.757,38.5794,38.6771,6100.0
2014-01-08 09:40:00,43.59,43.67,43.57,43.63,1300.0,38.7037,38.7748,38.686,38.7393,1300.0
2014-01-08 09:45:00,43.63,43.64,43.48,43.54,6000.0,38.7393,38.7481,38.6061,38.6593,6000.0
2014-01-08 09:50:00,43.58,43.64,43.44,43.57,10700.0,38.6949,38.7481,38.5706,38.686,10700.0
2014-01-08 09:55:00,43.6,43.62,43.53,43.58,4200.0,38.7126,38.7304,38.6505,38.6949,4200.0
2014-01-08 10:00:00,43.57,43.63,43.51,43.57,4600.0,38.686,38.7393,38.6327,38.686,4600.0
2014-01-08 10:05:00,43.58,43.61,43.54,43.58,1800.0,38.6949,38.7215,38.6593,38.6949,1800.0
2014-01-08 10:10:00,43.58,43.58,43.52,43.55,3000.0,38.6949,38.6949,38.6416,38.6682,3000.0
2014-01-08 10:15:00,43.51,43.61,43.51,43.6,3700.0,38.6327,38.7215,38.6327,38.7126,3700.0
2014-01-08 10:20:00,43.62,43.7,43.61,43.66,5600.0,38.7304,38.8014,38.7215,38.7659,5600.0
2014-01-08 10:25:00,43.66,43.68,43.58,43.61,5400.0,38.7659,38.7837,38.6949,38.7215,5400.0
2014-01-08 10:30:00,43.59,43.62,43.57,43.58,3800.0,38.7037,38.7304,38.686,38.6949,3800.0
2014-01-08 10:35:00,43.6,43.63,43.59,43.61,2600.0,38.7126,38.7393,38.7037,38.7215,2600.0
2014-01-08 10:40:00,43.62,43.65,43.6,43.64,2900.0,38.7304,38.757,38.7126,38.7481,2900.0
2014-01-08 10:45:00,43.64,43.64,43.56,43.61,2500.0,38.7481,38.7481,38.6771,38.7215,2500.0
2014-01-08 10:50:00,43.6,43.64,43.58,43.62,4800.0,38.7126,38.7481,38.6949,38.7304,4800.0
2014-01-08 10:55:00,43.6,43.62,43.6,43.62,1400.0,38.7126,38.7304,38.7126,38.7304,1400.0
2014-01-08 11:00:00,43.62,43.65,43.62,43.64,16700.0,38.7304,38.757,38.7304,38.7481,16700.0
2014-01-08 11:05:00,43.64,43.66,43.55,43.55,4800.0,38.7481,38.7659,38.6682,38.6682,4800.0
2014-01-08 11:10:00,43.54,43.55,43.49,43.5,8900.0,38.6593,38.6682,38.615,38.6238,8900.0
2014-01-08 11:15:00,43.49,43.55,43.49,43.52,2300.0,38.615,38.6682,38.615,38.6416,2300.0
2014-01-08 11:20:00,43.52,43.52,43.47,43.48,2100.0,38.6416,38.6416,38.5972,38.6061,2100.0
2014-01-08 11:25:00,43.51,43.51,43.44,43.5,14200.0,38.6327,38.6327,38.5706,38.6238,14200.0
2014-01-08 11:30:00,43.51,43.64,43.5,43.64,6800.0,38.6327,38.7481,38.6238,38.7481,6800.0
2014-01-08 11:35:00,43.64,43.68,43.6,43.66,16600.0,38.7481,38.7837,38.7126,38.7659,16600.0
2014-01-08 11:40:00,43.66,43.73,43.61,43.68,9700.0,38.7659,38.828,38.7215,38.7837,9700.0
2014-01-08 11:45:00,43.71,43.75,43.66,43.67,6800.0,38.8103,38.8458,38.7659,38.7748,6800.0
2014-01-08 11:50:00,43.67,43.73,43.66,43.7,8300.0,38.7748,38.828,38.7659,38.8014,8300.0
2014-01-08 11:55:00,43.7,43.74,43.66,43.68,7400.0,38.8014,38.8369,38.7659,38.7837,7400.0
2014-01-08 12:00:00,43.69,43.72,43.65,43.67,1600.0,38.7925,38.8192,38.757,38.7748,1600.0
2014-01-08 12:05:00,43.67,43.68,43.67,43.67,1700.0,38.7748,38.7837,38.7748,38.7748,1700.0
2014-01-08 12:10:00,43.67,43.68,43.65,43.67,900.0,38.7748,38.7837,38.757,38.7748,900.0
2014-01-08 12:15:00,43.68,43.69,43.64,43.66,1400.0,38.7837,38.7925,38.7481,38.7659,1400.0
2014-01-08 12:20:00,43.66,43.69,43.64,43.68,5400.0,38.7659,38.7925,38.7481,38.7837,5400.0
2014-01-08 12:25:00,43.68,43.69,43.66,43.66,900.0,38.7837,38.7925,38.7659,38.7659,900.0
2014-01-08 12:30:00,43.69,43.69,43.63,43.66,16200.0,38.7925,38.7925,38.7393,38.7659,16200.0
2014-01-08 12:35:00,43.68,43.69,43.64,43.68,7300.0,38.7837,38.7925,38.7481,38.7837,7300.0
2014-01-08 12:40:00,43.68,43.68,43.64,43.68,900.0,38.7837,38.7837,38.7481,38.7837,900.0
2014-01-08 12:45:00,43.68,43.71,43.64,43.7,3000.0,38.7837,38.8103,38.7481,38.8014,3000.0
2014-01-08 12:50:00,43.69,43.69,43.64,43.65,5100.0,38.7925,38.7925,38.7481,38.757,5100.0
2014-01-08 12:55:00,43.67,43.67,43.62,43.64,2700.0,38.7748,38.7748,38.7304,38.7481,2700.0
2014-01-08 13:00:00,43.64,43.64,43.62,43.64,1700.0,38.7481,38.7481,38.7304,38.7481,1700.0
2014-01-08 13:05:00,43.64,43.66,43.63,43.64,3300.0,38.7481,38.7659,38.7393,38.7481,3300.0
2014-01-08 13:10:00,43.65,43.71,43.64,43.7,4600.0,38.757,38.8103,38.7481,38.8014,4600.0
2014-01-08 13:15:00,43.72,43.72,43.57,43.58,4700.0,38.8192,38.8192,38.686,38.6949,4700.0
2014-01-08 13:20:00,43.57,43.59,43.55,43.58,3000.0,38.686,38.7037,38.6682,38.6949,3000.0
2014-01-08 13:25:00,43.58,43.62,43.56,43.62,2500.0,38.6949,38.7304,38.6771,38.7304,2500.0
2014-01-08 13:30:00,43.62,43.66,43.6,43.64,6400.0,38.7304,38.7659,38.7126,38.7481,6400.0
2014-01-08 13:35:00,43.65,43.66,43.52,43.52,18700.0,38.757,38.7659,38.6416,38.6416,18700.0
2014-01-08 13:40:00,43.52,43.55,43.47,43.51,9600.0,38.6416,38.6682,38.5972,38.6327,9600.0
2014-01-08 13:45:00,43.48,43.54,43.44,43.54,9100.0,38.6061,38.6593,38.5706,38.6593,9100.0
2014-01-08 13:50:00,43.55,43.65,43.54,43.65,3900.0,38.6682,38.757,38.6593,38.757,3900.0
2014-01-08 13:55:00,43.65,43.7,43.59,43.62,22700.0,38.757,38.8014,38.7037,38.7304,22700.0
2014-01-08 14:00:00,43.6,43.68,43.51,43.66,21600.0,38.7126,38.7837,38.6327,38.7659,21600.0
2014-01-08 14:05:00,43.65,43.65,43.48,43.48,9900.0,38.757,38.757,38.6061,38.6061,9900.0
2014-01-08 14:10:00,43.49,43.54,43.49,43.54,1800.0,38.615,38.6593,38.615,38.6593,1800.0
2014-01-08 14:15:00,43.56,43.56,43.49,43.52,6200.0,38.6771,38.6771,38.615,38.6416,6200.0
2014-01-08 14:20:00,43.52,43.54,43.47,43.47,3100.0,38.6416,38.6593,38.5972,38.5972,3100.0
2014-01-08 14:25:00,43.49,43.52,43.46,43.47,3500.0,38.615,38.6416,38.5883,38.5972,3500.0
2014-01-08 14:30:00,43.48,43.52,43.43,43.52,3200.0,38.6061,38.6416,38.5617,38.6416,3200.0
2014-01-08 14:35:00,43.53,43.54,43.44,43.44,4400.0,38.6505,38.6593,38.5706,38.5706,4400.0
2014-01-08 14:40:00,43.46,43.49,43.45,43.47,4100.0,38.5883,38.615,38.5794,38.5972,4100.0
2014-01-08 14:45:00,43.47,43.48,43.45,43.45,3600.0,38.5972,38.6061,38.5794,38.5794,3600.0
2014-01-08 14:50:00,43.45,43.49,43.45,43.48,5200.0,38.5794,38.615,38.5794,38.6061,5200.0
2014-01-08 14:55:00,43.48,43.48,43.4,43.43,7500.0,38.6061,38.6061,38.535,38.5617,7500.0
2014-01-08 15:00:00,43.44,43.44,43.44,43.44,700.0,38.5706,38.5706,38.5706,38.5706,700.0
2014-01-08 15:05:00,43.45,43.46,43.42,43.42,9900.0,38.5794,38.5883,38.5528,38.5528,9900.0
2014-01-08 15:10:00,43.42,43.42,43.41,43.42,3100.0,38.5528,38.5528,38.5439,38.5528,3100.0
2014-01-08 15:15:00,43.41,43.41,43.35,43.36,9400.0,38.5439,38.5439,38.4906,38.4995,9400.0
2014-01-08 15:20:00,43.36,43.38,43.36,43.37,5300.0,38.4995,38.5173,38.4995,38.5084,5300.0
2014-01-08 15:25:00,43.37,43.37,43.31,43.32,8000.0,38.5084,38.5084,38.4551,38.464,8000.0
2014-01-08 15:30:00,43.33,43.36,43.31,43.34,11100.0,38.4729,38.4995,38.4551,38.4818,11100.0
2014-01-08 15:35:00,43.35,43.41,43.35,43.41,6900.0,38.4906,38.5439,38.4906,38.5439,6900.0
2014-01-08 15:40:00,43.42,43.42,43.39,43.42,9800.0,38.5528,38.5528,38.5262,38.5528,9800.0
2014-01-08 15:45:00,43.42,43.46,43.41,43.46,8500.0,38.5528,38.5883,38.5439,38.5883,8500.0
2014-01-08 15:50:00,43.47,43.47,43.42,43.45,21000.0,38.5972,38.5972,38.5528,38.5794,21000.0
2014-01-08 15:55:00,43.46,43.48,43.44,43.48,28000.0,38.5883,38.6061,38.5706,38.6061,28000.0
2014-01-09 09:30:00,43.54,43.91,43.42,43.45,4300.0,38.6593,38.9879,38.5528,38.5794,4300.0
2014-01-09 09:35:00,43.49,43.79,43.49,43.75,3300.0,38.615,38.8813,38.615,38.8458,3300.0
2014-01-09 09:40:00,43.68,43.71,43.45,43.59,2700.0,38.7837,38.8103,38.5794,38.7037,2700.0
2014-01-09 09:45:00,43.56,43.56,43.44,43.48,5400.0,38.6771,38.6771,38.5706,38.6061,5400.0
2014-01-09 09:50:00,43.48,43.56,43.47,43.55,5000.0,38.6061,38.6771,38.5972,38.6682,5000.0
2014-01-09 09:55:00,43.55,43.63,43.52,43.63,6500.0,38.6682,38.7393,38.6416,38.7393,6500.0
2014-01-09 10:00:00,43.61,43.61,43.48,43.54,3200.0,38.7215,38.7215,38.6061,38.6593,3200.0
2014-01-09 10:05:00,43.55,43.56,43.53,43.55,1300.0,38.6682,38.6771,38.6505,38.6682,1300.0
2014-01-09 10:10:00,43.44,43.46,43.36,43.41,3400.0,38.5706,38.5883,38.4995,38.5439,3400.0
2014-01-09 10:15:00,43.4,43.41,43.35,43.39,4400.0,38.535,38.5439,38.4906,38.5262,4400.0
2014-01-09 10:20:00,43.39,43.42,43.38,43.42,1000.0,38.5262,38.5528,38.5173,38.5528,1000.0
2014-01-09 10:25:00,43.45,43.46,43.39,43.45,1000.0,38.5794,38.5883,38.5262,38.5794,1000.0
2014-01-09 10:30:00,43.45,43.46,43.43,43.44,800.0,38.5794,38.5883,38.5617,38.5706,800.0
2014-01-09 10:35:00,43.45,43.58,43.45,43.57,3400.0,38.5794,38.6949,38.5794,38.686,3400.0
2014-01-09 10:40:00,43.58,43.6,43.41,43.41,4400.0,38.6949,38.7126,38.5439,38.5439,4400.0
2014-01-09 10:45:00,43.38,43.48,43.34,43.39,4800.0,38.5173,38.6061,38.4818,38.5262,4800.0
2014-01-09 10:50:00,43.41,43.41,43.36,43.38,2800.0,38.5439,38.5439,38.4995,38.5173,2800.0
2014-01-09 10:55:00,43.34,43.34,43.3,43.3,1000.0,38.4818,38.4818,38.4462,38.4462,1000.0
2014-01-09 11:00:00,43.29,43.31,43.23,43.23,11900.0,38.4374,38.4551,38.3841,38.3841,11900.0
2014-01-09 11:05:00,43.23,43.25,43.22,43.22,1500.0,38.3841,38.4019,38.3752,38.3752,1500.0
2014-01-09 11:10:00,43.24,43.25,43.21,43.25,2900.0,38.393,38.4019,38.3663,38.4019,2900.0
2014-01-09 11:15:00,43.25,43.32,43.25,43.31,2100.0,38.4019,38.464,38.4019,38.4551,2100.0
2014-01-09 11:20:00,43.3,43.36,43.3,43.35,3400.0,38.4462,38.4995,38.4462,38.4906,3400.0
2014-01-09 11:25:00,43.38,43.38,43.34,43.36,1300.0,38.5173,38.5173,38.4818,38.4995,1300.0
2014-01-09 11:30:00,43.37,43.37,43.3,43.32,2400.0,38.5084,38.5084,38.4462,38.464,2400.0
2014-01-09 11:35:00,43.33,43.45,43.32,43.44,9100.0,38.4729,38.5794,38.464,38.5706,9100.0
2014-01-09 11:40:00,43.45,43.45,43.43,43.44,2300.0,38.5794,38.5794,38.5617,38.5706,2300.0
2014-01-09 11:45:00,43.45,43.47,43.41,43.47,10000.0,38.5794,38.5972,38.5439,38.5972,10000.0
2014-01-09 11:50:00,43.46,43.46,43.44,43.45,900.0,38.5883,38.5883,38.5706,38.5794,900.0
2014-01-09 11:55:00,43.44,43.45,43.41,43.43,2200.0,38.5706,38.5794,38.5439,38.5617,2200.0
2014-01-09 12:00:00,43.45,43.46,43.41,43.46,1800.0,38.5794,38.5883,38.5439,38.5883,1800.0
2014-01-09 12:05:00,43.47,43.5,43.47,43.49,1400.0,38.5972,38.6238,38.5972,38.615,1400.0
2014-01-09 12:10:00,43.49,43.52,43.47,43.51,14500.0,38.615,38.6416,38.5972,38.6327,14500.0
2014-01-09 12:15:00,43.5,43.54,43.5,43.54,2000.0,38.6238,38.6593,38.6238,38.6593,2000.0
2014-01-09 12:20:00,43.56,43.63,43.56,43.63,2300.0,38.6771,38.7393,38.6771,38.7393,2300.0
2014-01-09 12:25:00,43.68,43.68,43.63,43.65,3100.0,38.7837,38.7837,38.7393,38.757,3100.0
2014-01-09 12:30:00,43.66,43.72,43.65,43.71,4700.0,38.7659,38.8192,38.757,38.8103,4700.0
2014-01-09 12:35:00,43.74,43.74,43.69,43.71,9000.0,38.8369,38.8369,38.7925,38.8103,9000.0
2014-01-09 12:40:00,43.71,43.73,43.68,43.72,2900.0,38.8103,38.828,38.7837,38.8192,2900.0
2014-01-09 12:45:00,43.73,43.75,43.64,43.68,9700.0,38.828,38.8458,38.7481,38.7837,9700.0
2014-01-09 12:50:00,43.64,43.65,43.59,43.62,2400.0,38.7481,38.757,38.7037,38.7304,2400.0
2014-01-09 12:55:00,43.62,43.64,43.62,43.64,700.0,38.7304,38.7481,38.7304,38.7481,700.0
2014-01-09 13:00:00,43.66,43.71,43.66,43.71,2300.0,38.7659,38.8103,38.7659,38.8103,2300.0
2014-01-09 13:05:00,43.69,43.69,43.65,43.65,2700.0,38.7925,38.7925,38.757,38.757,2700.0
2014-01-09 13:10:00,43.64,43.64,43.61,43.61,2300.0,38.7481,38.7481,38.7215,38.7215,2300.0
2014-01-09 13:15:00,43.63,43.63,43.6,43.63,1200.0,38.7393,38.7393,38.7126,38.7393,1200.0
2014-01-09 13:20:00,43.63,43.65,43.61,43.65,4400.0,38.7393,38.757,38.7215,38.757,4400.0
2014-01-09 13:25:00,43.62,43.67,43.61,43.67,2600.0,38.7304,38.7748,38.7215,38.7748,2600.0
2014-01-09 13:30:00,43.66,43.66,43.65,43.65,200.0,38.7659,38.7659,38.757,38.757,200.0
2014-01-09 13:35:00,43.64,43.65,43.54,43.59,2800.0,38.7481,38.757,38.6593,38.7037,2800.0
2014-01-09 13:40:00,43.59,43.63,43.58,43.58,1900.0,38.7037,38.7393,38.6949,38.6949,1900.0
2014-01-09 13:45:00,43.57,43.57,43.56,43.56,200.0,38.686,38.686,38.6771,38.6771,200.0
2014-01-09 13:50:00,43.55,43.57,43.54,43.57,600.0,38.6682,38.686,38.6593,38.686,600.0
2014-01-09 13:55:00,43.55,43.56,43.53,43.53,2100.0,38.6682,38.6771,38.6505,38.6505,2100.0
2014-01-09 14:00:00,43.53,43.55,43.45,43.45,2200.0,38.6505,38.6682,38.5794,38.5794,2200.0
2014-01-09 14:05:00,43.45,43.52,43.43,43.5,9000.0,38.5794,38.6416,38.5617,38.6238,9000.0
2014-01-09 14:10:00,43.5,43.52,43.5,43.5,1400.0,38.6238,38.6416,38.6238,38.6238,1400.0
2014-01-09 14:15:00,43.51,43.52,43.48,43.5,1800.0,38.6327,38.6416,38.6061,38.6238,1800.0
2014-01-09 14:20:00,43.47,43.52,43.47,43.52,1800.0,38.5972,38.6416,38.5972,38.6416,1800.0
2014-01-09 14:25:00,43.55,43.55,43.53,43.53,1000.0,38.6682,38.6682,38.6505,38.6505,1000.0
2014-01-09 14:30:00,43.53,43.54,43.49,43.49,2700.0,38.6505,38.6593,38.615,38.615,2700.0
2014-01-09 14:35:00,43.47,43.47,43.46,43.47,2300.0,38.5972,38.5972,38.5883,38.5972,2300.0
2014-01-09 14:40:00,43.48,43.55,43.48,43.55,2800.0,38.6061,38.6682,38.6061,38.6682,2800.0
2014-01-09 14:45:00,43.58,43.58,43.57,43.58,500.0,38.6949,38.6949,38.686,38.6949,500.0
2014-01-09 14:50:00,43.59,43.65,43.58,43.64,2400.0,38.7037,38.757,38.6949,38.7481,2400.0
2014-01-09 14:55:00,43.65,43.65,43.59,43.59,3100.0,38.757,38.757,38.7037,38.7037,3100.0
2014-01-09 15:00:00,43.57,43.57,43.57,43.57,100.0,38.686,38.686,38.686,38.686,100.0
2014-01-09 15:05:00,43.52,43.58,43.52,43.57,2700.0,38.6416,38.6949,38.6416,38.686,2700.0
2014-01-09 15:10:00,43.56,43.61,43.54,43.58,3800.0,38.6771,38.7215,38.6593,38.6949,3800.0
2014-01-09 15:15:00,43.58,43.63,43.57,43.61,3500.0,38.6949,38.7393,38.686,38.7215,3500.0
2014-01-09 15:20:00,43.61,43.61,43.59,43.6,2400.0,38.7215,38.7215,38.7037,38.7126,2400.0
2014-01-09 15:25:00,43.6,43.62,43.59,43.59,2700.0,38.7126,38.7304,38.7037,38.7037,2700.0
2014-01-09 15:30:00,43.61,43.62,43.59,43.6,2300.0,38.7215,38.7304,38.7037,38.7126,2300.0
2014-01-09 15:35:00,43.6,43.6,43.57,43.59,3200.0,38.7126,38.7126,38.686,38.7037,3200.0
2014-01-09 15:40:00,43.61,43.62,43.59,43.6,3900.0,38.7215,38.7304,38.7037,38.7126,3900.0
2014-01-09 15:45:00,43.6,43.64,43.59,43.64,7200.0,38.7126,38.7481,38.7037,38.7481,7200.0
2014-01-09 15:50:00,43.62,43.63,43.57,43.58,18300.0,38.7304,38.7393,38.686,38.6949,18300.0
2014-01-09 15:55:00,43.58,43.62,43.57,43.61,23000.0,38.6949,38.7304,38.686,38.7215,23000.0
2014-01-10 09:30:00,43.61,43.97,43.4,43.64,4700.0,38.7215,39.0411,38.535,38.7481,4700.0
2014-01-10 09:35:00,43.63,43.73,43.62,43.73,1900.0,38.7393,38.828,38.7304,38.828,1900.0
2014-01-10 09:40:00,43.68,43.68,43.62,43.62,800.0,38.7837,38.7837,38.7304,38.7304,800.0
2014-01-10 09:45:00,43.55,43.64,43.55,43.61,1100.0,38.6682,38.7481,38.6682,38.7215,1100.0
2014-01-10 09:50:00,43.58,43.69,43.58,43.6,3200.0,38.6949,38.7925,38.6949,38.7126,3200.0
2014-01-10 09:55:00,43.65,43.65,43.56,43.58,5600.0,38.757,38.757,38.6771,38.6949,5600.0
2014-01-10 10:00:00,43.59,43.61,43.54,43.57,6200.0,38.7037,38.7215,38.6593,38.686,6200.0
2014-01-10 10:05:00,43.58,43.63,43.51,43.55,3700.0,38.6949,38.7393,38.6327,38.6682,3700.0
2014-01-10 10:10:00,43.58,43.59,43.54,43.59,1600.0,38.6949,38.7037,38.6593,38.7037,1600.0
2014-01-10 10:15:00,43.58,43.73,43.53,43.7,4500.0,38.6949,38.828,38.6505,38.8014,4500.0
2014-01-10 10:20:00,43.71,43.75,43.7,43.71,11700.0,38.8103,38.8458,38.8014,38.8103,11700.0
2014-01-10 10:25:00,43.7,43.7,43.64,43.69,8200.0,38.8014,38.8014,38.7481,38.7925,8200.0
2014-01-10 10:30:00,43.69,43.73,43.68,43.69,2100.0,38.7925,38.828,38.7837,38.7925,2100.0
2014-01-10 10:35:00,43.67,43.7,43.64,43.65,2200.0,38.7748,38.8014,38.7481,38.757,2200.0
2014-01-10 10:40:00,43.64,43.7,43.63,43.7,2300.0,38.7481,38.8014,38.7393,38.8014,2300.0
2014-01-10 10:45:00,43.7,43.76,43.68,43.76,7600.0,38.8014,38.8547,38.7837,38.8547,7600.0
2014-01-10 10:50:00,43.75,43.76,43.74,43.75,1500.0,38.8458,38.8547,38.8369,38.8458,1500.0
2014-01-10 10:55:00,43.75,43.79,43.75,43.76,5200.0,38.8458,38.8813,38.8458,38.8547,5200.0
2014-01-10 11:00:00,43.76,43.76,43.74,43.74,500.0,38.8547,38.8547,38.8369,38.8369,500.0
2014-01-10 11:05:00,43.76,43.76,43.71,43.74,5400.0,38.8547,38.8547,38.8103,38.8369,5400.0
2014-01-10 11:10:00,43.75,43.77,43.72,43.72,1100.0,38.8458,38.8636,38.8192,38.8192,1100.0
2014-01-10 11:15:00,43.72,43.75,43.71,43.72,3100.0,38.8192,38.8458,38.8103,38.8192,3100.0
2014-01-10 11:20:00,43.72,43.72,43.68,43.7,1700.0,38.8192,38.8192,38.7837,38.8014,1700.0
2014-01-10 11:25:00,43.69,43.71,43.67,43.7,1700.0,38.7925,38.8103,38.7748,38.8014,1700.0
2014-01-10 11:30:00,43.71,43.71,43.64,43.65,2900.0,38.8103,38.8103,38.7481,38.757,2900.0
2014-01-10 11:35:00,43.61,43.73,43.61,43.71,3100.0,38.7215,38.828,38.7215,38.8103,3100.0
2014-01-10 11:40:00,43.71,43.71,43.67,43.69,1600.0,38.8103,38.8103,38.7748,38.7925,1600.0
2014-01-10 11:45:00,43.71,43.72,43.7,43.71,2700.0,38.8103,38.8192,38.8014,38.8103,2700.0
2014-01-10 11:50:00,43.72,43.75,43.7,43.72,2300.0,38.8192,38.8458,38.8014,38.8192,2300.0
2014-01-10 11:55:00,43.73,43.76,43.73,43.75,1900.0,38.828,38.8547,38.828,38.8458,1900.0
2014-01-10 12:00:00,43.73,43.73,43.7,43.71,1700.0,38.828,38.828,38.8014,38.8103,1700.0
2014-01-10 12:05:00,43.69,43.73,43.69,43.73,2200.0,38.7925,38.828,38.7925,38.828,2200.0
2014-01-10 12:10:00,43.74,43.76,43.69,43.73,4900.0,38.8369,38.8547,38.7925,38.828,4900.0
2014-01-10 12:15:00,43.73,43.77,43.68,43.76,5600.0,38.828,38.8636,38.7837,38.8547,5600.0
2014-01-10 12:20:00,43.74,43.77,43.74,43.77,5900.0,38.8369,38.8636,38.8369,38.8636,5900.0
2014-01-10 12:25:00,43.76,43.82,43.76,43.78,2700.0,38.8547,38.908,38.8547,38.8724,2700.0
2014-01-10 12:30:00,43.77,43.77,43.71,43.73,7800.0,38.8636,38.8636,38.8103,38.828,7800.0
2014-01-10 12:35:00,43.73,43.77,43.71,43.73,13400.0,38.828,38.8636,38.8103,38.828,13400.0
2014-01-10 12:40:00,43.73,43.83,43.73,43.82,4600.0,38.828,38.9168,38.828,38.908,4600.0
2014-01-10 12:45:00,43.8,43.81,43.76,43.79,3700.0,38.8902,38.8991,38.8547,38.8813,3700.0
2014-01-10 12:50:00,43.74,43.75,43.66,43.71,5400.0,38.8369,38.8458,38.7659,38.8103,5400.0
2014-01-10 12:55:00,43.74,43.74,43.67,43.68,1700.0,38.8369,38.8369,38.7748,38.7837,1700.0
2014-01-10 13:00:00,43.68,43.71,43.67,43.71,1800.0,38.7837,38.8103,38.7748,38.8103,1800.0
2014-01-10 13:05:00,43.68,43.7,43.68,43.7,1200.0,38.7837,38.8014,38.7837,38.8014,1200.0
2014-01-10 13:10:00,43.7,43.72,43.69,43.71,2200.0,38.8014,38.8192,38.7925,38.8103,2200.0
2014-01-10 13:15:00,43.72,43.74,43.71,43.74,1100.0,38.8192,38.8369,38.8103,38.8369,1100.0
2014-01-10 13:20:00,43.72,43.73,43.69,43.69,3000.0,38.8192,38.828,38.7925,38.7925,3000.0
2014-01-10 13:25:00,43.7,43.73,43.7,43.72,1600.0,38.8014,38.828,38.8014,38.8192,1600.0
2014-01-10 13:30:00,43.72,43.72,43.68,43.71,1200.0,38.8192,38.8192,38.7837,38.8103,1200.0
2014-01-10 13:35:00,43.71,43.71,43.68,43.7,2100.0,38.8103,38.8103,38.7837,38.8014,2100.0
2014-01-10 13:40:00,43.7,43.72,43.69,43.72,1300.0,38.8014,38.8192,38.7925,38.8192,1300.0
2014-01-10 13:45:00,43.71,43.73,43.67,43.71,2200.0,38.8103,38.828,38.7748,38.8103,2200.0
2014-01-10 13:50:00,43.69,43.71,43.69,43.69,900.0,38.7925,38.8103,38.7925,38.7925,900.0
2014-01-10 13:55:00,43.71,43.71,43.64,43.65,2900.0,38.8103,38.8103,38.7481,38.757,2900.0
2014-01-10 14:00:00,43.66,43.69,43.66,43.67,2200.0,38.7659,38.7925,38.7659,38.7748,2200.0
2014-01-10 14:05:00,43.66,43.68,43.66,43.66,4300.0,38.7659,38.7837,38.7659,38.7659,4300.0
2014-01-10 14:10:00,43.67,43.67,43.64,43.64,1900.0,38.7748,38.7748,38.7481,38.7481,1900.0
2014-01-10 14:15:00,43.64,43.68,43.64,43.68,2000.0,38.7481,38.7837,38.7481,38.7837,2000.0
2014-01-10 14:20:00,43.68,43.68,43.64,43.65,2100.0,38.7837,38.7837,38.7481,38.757,2100.0
2014-01-10 14:25:00,43.65,43.66,43.62,43.62,1400.0,38.757,38.7659,38.7304,38.7304,1400.0
2014-01-10 14:30:00,43.64,43.64,43.61,43.63,1000.0,38.7481,38.7481,38.7215,38.7393,1000.0
2014-01-10 14:35:00,43.61,43.63,43.57,43.57,1900.0,38.7215,38.7393,38.686,38.686,1900.0
2014-01-10 14:40:00,43.59,43.62,43.55,43.57,9800.0,38.7037,38.7304,38.6682,38.686,9800.0
2014-01-10 14:45:00,43.55,43.6,43.54,43.57,6600.0,38.6682,38.7126,38.6593,38.686,6600.0
2014-01-10 14:50:00,43.58,43.6,43.56,43.58,1000.0,38.6949,38.7126,38.6771,38.6949,1000.0
2014-01-10 14:55:00,43.6,43.62,43.57,43.57,5800.0,38.7126,38.7304,38.686,38.686,5800.0
2014-01-10 15:00:00,43.58,43.68,43.58,43.68,5300.0,38.6949,38.7837,38.6949,38.7837,5300.0
2014-01-10 15:05:00,43.67,43.68,43.65,43.67,2900.0,38.7748,38.7837,38.757,38.7748,2900.0
2014-01-10 15:10:00,43.66,43.71,43.65,43.71,2400.0,38.7659,38.8103,38.757,38.8103,2400.0
2014-01-10 15:15:00,43.69,43.71,43.69,43.71,2100.0,38.7925,38.8103,38.7925,38.8103,2100.0
2014-01-10 15:20:00,43.7,43.74,43.7,43.72,3700.0,38.8014,38.8369,38.8014,38.8192,3700.0
2014-01-10 15:25:00,43.7,43.75,43.7,43.7,3900.0,38.8014,38.8458,38.8014,38.8014,3900.0
2014-01-10 15:30:00,43.7,43.74,43.7,43.73,5600.0,38.8014,38.8369,38.8014,38.828,5600.0
2014-01-10 15:35:00,43.72,43.73,43.71,43.72,4500.0,38.8192,38.828,38.8103,38.8192,4500.0
2014-01-10 15:40:00,43.72,43.74,43.71,43.71,5700.0,38.8192,38.8369,38.8103,38.8103,5700.0
2014-01-10 15:45:00,43.71,43.72,43.67,43.7,10900.0,38.8103,38.8192,38.7748,38.8014,10900.0
2014-01-10 15:50:00,43.69,43.74,43.69,43.73,10900.0,38.7925,38.8369,38.7925,38.828,10900.0
2014-01-10 15:55:00,43.73,43.8,43.72,43.79,25800.0,38.828,38.8902,38.8192,38.8813,25800.0
2014-01-13 09:30:00,43.74,43.8,43.74,43.8,5000.0,38.8369,38.8902,38.8369,38.8902,5000.0
2014-01-13 09:35:00,43.8,43.8,43.74,43.78,900.0,38.8902,38.8902,38.8369,38.8724,900.0
2014-01-13 09:40:00,43.68,43.68,43.65,43.67,800.0,38.7837,38.7837,38.757,38.7748,800.0
2014-01-13 09:45:00,43.69,43.7,43.58,43.62,1900.0,38.7925,38.8014,38.6949,38.7304,1900.0
2014-01-13 09:50:00,43.61,43.64,43.59,43.64,1500.0,38.7215,38.7481,38.7037,38.7481,1500.0
2014-01-13 09:55:00,43.58,43.61,43.52,43.53,3100.0,38.6949,38.7215,38.6416,38.6505,3100.0
2014-01-13 10:00:00,43.52,43.52,43.46,43.52,3200.0,38.6416,38.6416,38.5883,38.6416,3200.0
2014-01-13 10:05:00,43.52,43.55,43.52,43.55,1000.0,38.6416,38.6682,38.6416,38.6682,1000.0
2014-01-13 10:10:00,43.57,43.6,43.54,43.54,1500.0,38.686,38.7126,38.6593,38.6593,1500.0
2014-01-13 10:15:00,43.54,43.54,43.48,43.52,2300.0,38.6593,38.6593,38.6061,38.6416,2300.0
2014-01-13 10:20:00,43.5,43.56,43.4,43.44,15100.0,38.6238,38.6771,38.535,38.5706,15100.0
2014-01-13 10:25:00,43.39,43.45,43.39,43.45,2100.0,38.5262,38.5794,38.5262,38.5794,2100.0
2014-01-13 10:30:00,43.46,43.49,43.44,43.46,7600.0,38.5883,38.615,38.5706,38.5883,7600.0
2014-01-13 10:35:00,43.46,43.46,43.43,43.45,1400.0,38.5883,38.5883,38.5617,38.5794,1400.0
2014-01-13 10:40:00,43.44,43.47,43.44,43.44,1600.0,38.5706,38.5972,38.5706,38.5706,1600.0
2014-01-13 10:45:00,43.42,43.48,43.42,43.46,2600.0,38.5528,38.6061,38.5528,38.5883,2600.0
2014-01-13 10:50:00,43.46,43.48,43.43,43.44,2800.0,38.5883,38.6061,38.5617,38.5706,2800.0
2014-01-13 10:55:00,43.42,43.43,43.36,43.36,3300.0,38.5528,38.5617,38.4995,38.4995,3300.0
2014-01-13 11:00:00,43.38,43.38,43.36,43.38,800.0,38.5173,38.5173,38.4995,38.5173,800.0
2014-01-13 11:05:00,43.36,43.36,43.34,43.35,600.0,38.4995,38.4995,38.4818,38.4906,600.0
2014-01-13 11:10:00,43.33,43.41,43.33,43.39,1900.0,38.4729,38.5439,38.4729,38.5262,1900.0
2014-01-13 11:15:00,43.41,43.43,43.34,43.34,17800.0,38.5439,38.5617,38.4818,38.4818,17800.0
2014-01-13 11:20:00,43.33,43.34,43.22,43.24,17200.0,38.4729,38.4818,38.3752,38.393,17200.0
2014-01-13 11:25:00,43.22,43.34,43.21,43.31,10100.0,38.3752,38.4818,38.3663,38.4551,10100.0
2014-01-13 11:30:00,43.35,43.36,43.33,43.36,4000.0,38.4906,38.4995,38.4729,38.4995,4000.0
2014-01-13 11:35:00,43.36,43.37,43.3,43.35,14300.0,38.4995,38.5084,38.4462,38.4906,14300.0
2014-01-13 11:40:00,43.38,43.51,43.34,43.51,12100.0,38.5173,38.6327,38.4818,38.6327,12100.0
2014-01-13 11:45:00,43.51,43.58,43.51,43.55,8100.0,38.6327,38.6949,38.6327,38.6682,8100.0
2014-01-13 11:50:00,43.57,43.57,43.53,43.54,2300.0,38.686,38.686,38.6505,38.6593,2300.0
2014-01-13 11:55:00,43.57,43.67,43.57,43.62,15600.0,38.686,38.7748,38.686,38.7304,15600.0
2014-01-13 12:00:00,43.61,43.65,43.6,43.62,3600.0,38.7215,38.757,38.7126,38.7304,3600.0
2014-01-13 12:05:00,43.62,43.62,43.59,43.59,300.0,38.7304,38.7304,38.7037,38.7037,300.0
2014-01-13 12:10:00,43.6,43.66,43.6,43.65,3200.0,38.7126,38.7659,38.7126,38.757,3200.0
2014-01-13 12:15:00,43.65,43.66,43.64,43.65,1500.0,38.757,38.7659,38.7481,38.757,1500.0
2014-01-13 12:20:00,43.65,43.67,43.63,43.63,4400.0,38.757,38.7748,38.7393,38.7393,4400.0
2014-01-13 12:25:00,43.58,43.61,43.55,43.55,1800.0,38.6949,38.7215,38.6682,38.6682,1800.0
2014-01-13 12:30:00,43.51,43.51,43.46,43.48,2300.0,38.6327,38.6327,38.5883,38.6061,2300.0
2014-01-13 12:35:00,43.48,43.5,43.48,43.5,400.0,38.6061,38.6238,38.6061,38.6238,400.0
2014-01-13 12:40:00,43.51,43.53,43.5,43.52,1400.0,38.6327,38.6505,38.6238,38.6416,1400.0
2014-01-13 12:45:00,43.52,43.52,43.49,43.5,1500.0,38.6416,38.6416,38.615,38.6238,1500.0
2014-01-13 12:50:00,43.5,43.5,43.49,43.49,800.0,38.6238,38.6238,38.615,38.615,800.0
2014-01-13 12:55:00,43.49,43.49,43.45,43.45,1800.0,38.615,38.615,38.5794,38.5794,1800.0
2014-01-13 13:00:00,43.44,43.44,43.4,43.4,1000.0,38.5706,38.5706,38.535,38.535,1000.0
2014-01-13 13:05:00,43.41,43.46,43.41,43.45,1400.0,38.5439,38.5883,38.5439,38.5794,1400.0
2014-01-13 13:10:00,43.44,43.44,43.44,43.44,100.0,38.5706,38.5706,38.5706,38.5706,100.0
2014-01-13 13:15:00,43.39,43.4,43.32,43.39,4200.0,38.5262,38.535,38.464,38.5262,4200.0
2014-01-13 13:20:00,43.39,43.5,43.39,43.49,15000.0,38.5262,38.6238,38.5262,38.615,15000.0
2014-01-13 13:25:00,43.48,43.54,43.48,43.52,3700.0,38.6061,38.6593,38.6061,38.6416,3700.0
2014-01-13 13:30:00,43.51,43.51,43.46,43.46,600.0,38.6327,38.6327,38.5883,38.5883,600.0
2014-01-13 13:35:00,43.47,43.5,43.47,43.49,1700.0,38.5972,38.6238,38.5972,38.615,1700.0
2014-01-13 13:40:00,43.48,43.48,43.45,43.48,1700.0,38.6061,38.6061,38.5794,38.6061,1700.0
2014-01-13 13:45:00,43.46,43.46,43.43,43.44,2500.0,38.5883,38.5883,38.5617,38.5706,2500.0
2014-01-13 13:50:00,43.42,43.44,43.42,43.43,1500.0,38.5528,38.5706,38.5528,38.5617,1500.0
2014-01-13 13:55:00,43.44,43.47,43.43,43.46,6000.0,38.5706,38.5972,38.5617,38.5883,6000.0
2014-01-13 14:00:00,43.45,43.46,43.41,43.41,2300.0,38.5794,38.5883,38.5439,38.5439,2300.0
2014-01-13 14:05:00,43.43,43.47,43.43,43.46,1400.0,38.5617,38.5972,38.5617,38.5883,1400.0
2014-01-13 14:10:00,43.47,43.49,43.46,43.48,1900.0,38.5972,38.615,38.5883,38.6061,1900.0
2014-01-13 14:15:00,43.48,43.48,43.43,43.44,2400.0,38.6061,38.6061,38.5617,38.5706,2400.0
2014-01-13 14:20:00,43.42,43.46,43.38,43.41,4600.0,38.5528,38.5883,38.5173,38.5439,4600.0
2014-01-13 14:25:00,43.41,43.43,43.37,43.39,2900.0,38.5439,38.5617,38.5084,38.5262,2900.0
2014-01-13 14:30:00,43.36,43.37,43.34,43.35,1300.0,38.4995,38.5084,38.4818,38.4906,1300.0
2014-01-13 14:35:00,43.35,43.35,43.32,43.33,1500.0,38.4906,38.4906,38.464,38.4729,1500.0
2014-01-13 14:40:00,43.34,43.35,43.34,43.35,1100.0,38.4818,38.4906,38.4818,38.4906,1100.0
2014-01-13 14:45:00,43.36,43.39,43.31,43.32,7100.0,38.4995,38.5262,38.4551,38.464,7100.0
2014-01-13 14:50:00,43.3,43.32,43.28,43.32,2300.0,38.4462,38.464,38.4285,38.464,2300.0
2014-01-13 14:55:00,43.33,43.34,43.3,43.33,1100.0,38.4729,38.4818,38.4462,38.4729,1100.0
2014-01-13 15:00:00,43.32,43.33,43.26,43.26,3700.0,38.464,38.4729,38.4107,38.4107,3700.0
2014-01-13 15:05:00,43.27,43.27,43.22,43.26,3200.0,38.4196,38.4196,38.3752,38.4107,3200.0
2014-01-13 15:10:00,43.26,43.3,43.2,43.22,5600.0,38.4107,38.4462,38.3575,38.3752,5600.0
2014-01-13 15:15:00,43.23,43.3,43.22,43.25,5000.0,38.3841,38.4462,38.3752,38.4019,5000.0
2014-01-13 15:20:00,43.25,43.27,43.21,43.21,3600.0,38.4019,38.4196,38.3663,38.3663,3600.0
2014-01-13 15:25:00,43.22,43.24,43.2,43.2,3400.0,38.3752,38.393,38.3575,38.3575,3400.0
2014-01-13 15:30:00,43.2,43.21,43.15,43.2,6200.0,38.3575,38.3663,38.3131,38.3575,6200.0
2014-01-13 15:35:00,43.19,43.19,43.11,43.14,6700.0,38.3486,38.3486,38.2775,38.3042,6700.0
2014-01-13 15:40:00,43.13,43.14,43.03,43.05,14800.0,38.2953,38.3042,38.2065,38.2243,14800.0
2014-01-13 15:45:00,43.04,43.08,43.02,43.08,16200.0,38.2154,38.2509,38.1976,38.2509,16200.0
2014-01-13 15:50:00,43.08,43.14,43.08,43.13,16300.0,38.2509,38.3042,38.2509,38.2953,16300.0
2014-01-13 15:55:00,43.13,43.14,43.1,43.12,34700.0,38.2953,38.3042,38.2687,38.2864,34700.0
2014-01-14 09:30:00,43.19,43.19,42.87,42.87,2100.0,38.3486,38.3486,38.0645,38.0645,2100.0
2014-01-14 09:35:00,43.18,43.22,43.17,43.17,400.0,38.3397,38.3752,38.3308,38.3308,400.0
2014-01-14 09:40:00,43.15,43.15,43.1,43.1,1000.0,38.3131,38.3131,38.2687,38.2687,1000.0
2014-01-14 09:45:00,43.22,43.24,43.17,43.24,1700.0,38.3752,38.393,38.3308,38.393,1700.0
2014-01-14 09:50:00,43.27,43.34,43.23,43.34,1300.0,38.4196,38.4818,38.3841,38.4818,1300.0
2014-01-14 09:55:00,43.37,43.38,43.33,43.38,1300.0,38.5084,38.5173,38.4729,38.5173,1300.0
2014-01-14 10:00:00,43.41,43.46,43.38,43.38,2000.0,38.5439,38.5883,38.5173,38.5173,2000.0
2014-01-14 10:05:00,43.39,43.45,43.38,43.45,2000.0,38.5262,38.5794,38.5173,38.5794,2000.0
2014-01-14 10:10:00,43.47,43.49,43.44,43.49,600.0,38.5972,38.615,38.5706,38.615,600.0
2014-01-14 10:15:00,43.49,43.49,43.43,43.49,1800.0,38.615,38.615,38.5617,38.615,1800.0
2014-01-14 10:20:00,43.5,43.51,43.43,43.43,1500.0,38.6238,38.6327,38.5617,38.5617,1500.0
2014-01-14 10:25:00,43.46,43.47,43.45,43.47,600.0,38.5883,38.5972,38.5794,38.5972,600.0
2014-01-14 10:30:00,43.46,43.47,43.46,43.47,700.0,38.5883,38.5972,38.5883,38.5972,700.0
2014-01-14 10:35:00,43.52,43.52,43.49,43.49,600.0,38.6416,38.6416,38.615,38.615,600.0
2014-01-14 10:40:00,43.48,43.6,43.48,43.57,2800.0,38.6061,38.7126,38.6061,38.686,2800.0
2014-01-14 10:45:00,43.6,43.61,43.51,43.59,11400.0,38.7126,38.7215,38.6327,38.7037,11400.0
2014-01-14 10:50:00,43.59,43.62,43.47,43.47,18100.0,38.7037,38.7304,38.5972,38.5972,18100.0
2014-01-14 10:55:00,43.45,43.47,43.45,43.47,800.0,38.5794,38.5972,38.5794,38.5972,800.0
2014-01-14 11:00:00,43.55,43.55,43.45,43.52,4600.0,38.6682,38.6682,38.5794,38.6416,4600.0
2014-01-14 11:05:00,43.43,43.43,43.43,43.43,100.0,38.5617,38.5617,38.5617,38.5617,100.0
2014-01-14 11:10:00,43.46,43.53,43.46,43.52,800.0,38.5883,38.6505,38.5883,38.6416,800.0
2014-01-14 11:15:00,43.55,43.67,43.55,43.64,2300.0,38.6682,38.7748,38.6682,38.7481,2300.0
2014-01-14 11:20:00,43.64,43.69,43.64,43.65,1700.0,38.7481,38.7925,38.7481,38.757,1700.0
2014-01-14 11:25:00,43.67,43.67,43.62,43.62,700.0,38.7748,38.7748,38.7304,38.7304,700.0
2014-01-14 11:30:00,43.65,43.65,43.65,43.65,300.0,38.757,38.757,38.757,38.757,300.0
2014-01-14 11:35:00,43.65,43.65,43.64,43.64,800.0,38.757,38.757,38.7481,38.7481,800.0
2014-01-14 11:40:00,43.64,43.69,43.62,43.67,1100.0,38.7481,38.7925,38.7304,38.7748,1100.0
2014-01-14 11:45:00,43.67,43.67,43.67,43.67,0.0,38.7748,38.7748,38.7748,38.7748,0.0
2014-01-14 11:50:00,43.66,43.67,43.62,43.66,1900.0,38.7659,38.7748,38.7304,38.7659,1900.0
2014-01-14 11:55:00,43.64,43.66,43.6,43.6,2700.0,38.7481,38.7659,38.7126,38.7126,2700.0
2014-01-14 12:00:00,43.61,43.63,43.58,43.6,1900.0,38.7215,38.7393,38.6949,38.7126,1900.0
2014-01-14 12:05:00,43.6,43.6,43.58,43.58,800.0,38.7126,38.7126,38.6949,38.6949,800.0
2014-01-14 12:10:00,43.61,43.61,43.57,43.6,500.0,38.7215,38.7215,38.686,38.7126,500.0
2014-01-14 12:15:00,43.6,43.65,43.59,43.59,2200.0,38.7126,38.757,38.7037,38.7037,2200.0
2014-01-14 12:20:00,43.61,43.67,43.59,43.59,3300.0,38.7215,38.7748,38.7037,38.7037,3300.0
2014-01-14 12:25:00,43.6,43.6,43.57,43.57,300.0,38.7126,38.7126,38.686,38.686,300.0
2014-01-14 12:30:00,43.58,43.6,43.56,43.56,1500.0,38.6949,38.7126,38.6771,38.6771,1500.0
2014-01-14 12:35:00,43.57,43.64,43.56,43.64,4600.0,38.686,38.7481,38.6771,38.7481,4600.0
2014-01-14 12:40:00,43.65,43.65,43.65,43.65,200.0,38.757,38.757,38.757,38.757,200.0
2014-01-14 12:45:00,43.61,43.61,43.61,43.61,200.0,38.7215,38.7215,38.7215,38.7215,200.0
2014-01-14 12:50:00,43.63,43.66,43.63,43.66,600.0,38.7393,38.7659,38.7393,38.7659,600.0
2014-01-14 12:55:00,43.66,43.69,43.66,43.69,1400.0,38.7659,38.7925,38.7659,38.7925,1400.0
2014-01-14 13:00:00,43.68,43.72,43.68,43.68,2800.0,38.7837,38.8192,38.7837,38.7837,2800.0
2014-01-14 13:05:00,43.67,43.68,43.61,43.68,16600.0,38.7748,38.7837,38.7215,38.7837,16600.0
2014-01-14 13:10:00,43.7,43.72,43.7,43.72,900.0,38.8014,38.8192,38.8014,38.8192,900.0
2014-01-14 13:15:00,43.73,43.74,43.69,43.72,6600.0,38.828,38.8369,38.7925,38.8192,6600.0
2014-01-14 13:20:00,43.73,43.74,43.71,43.74,2000.0,38.828,38.8369,38.8103,38.8369,2000.0
2014-01-14 13:25:00,43.72,43.77,43.7,43.76,2900.0,38.8192,38.8636,38.8014,38.8547,2900.0
2014-01-14 13:30:00,43.76,43.76,43.68,43.68,13400.0,38.8547,38.8547,38.7837,38.7837,13400.0
2014-01-14 13:35:00,43.7,43.7,43.62,43.69,7100.0,38.8014,38.8014,38.7304,38.7925,7100.0
2014-01-14 13:40:00,43.7,43.72,43.7,43.71,700.0,38.8014,38.8192,38.8014,38.8103,700.0
2014-01-14 13:45:00,43.7,43.71,43.59,43.6,8300.0,38.8014,38.8103,38.7037,38.7126,8300.0
2014-01-14 13:50:00,43.61,43.61,43.6,43.6,200.0,38.7215,38.7215,38.7126,38.7126,200.0
2014-01-14 13:55:00,43.59,43.6,43.58,43.58,800.0,38.7037,38.7126,38.6949,38.6949,800.0
2014-01-14 14:00:00,43.6,43.6,43.57,43.59,500.0,38.7126,38.7126,38.686,38.7037,500.0
2014-01-14 14:05:00,43.55,43.58,43.55,43.58,200.0,38.6682,38.6949,38.6682,38.6949,200.0
2014-01-14 14:10:00,43.56,43.6,43.56,43.6,200.0,38.6771,38.7126,38.6771,38.7126,200.0
2014-01-14 14:15:00,43.6,43.6,43.57,43.6,2300.0,38.7126,38.7126,38.686,38.7126,2300.0
2014-01-14 14:20:00,43.57,43.61,43.56,43.61,1300.0,38.686,38.7215,38.6771,38.7215,1300.0
2014-01-14 14:25:00,43.62,43.66,43.62,43.66,2100.0,38.7304,38.7659,38.7304,38.7659,2100.0
2014-01-14 14:30:00,43.64,43.66,43.64,43.64,3300.0,38.7481,38.7659,38.7481,38.7481,3300.0
2014-01-14 14:35:00,43.64,43.66,43.64,43.66,500.0,38.7481,38.7659,38.7481,38.7659,500.0
2014-01-14 14:40:00,43.64,43.65,43.64,43.64,1600.0,38.7481,38.757,38.7481,38.7481,1600.0
2014-01-14 14:45:00,43.64,43.66,43.64,43.65,1000.0,38.7481,38.7659,38.7481,38.757,1000.0
2014-01-14 14:50:00,43.65,43.66,43.65,43.65,500.0,38.757,38.7659,38.757,38.757,500.0
2014-01-14 14:55:00,43.63,43.64,43.6,43.62,1900.0,38.7393,38.7481,38.7126,38.7304,1900.0
2014-01-14 15:00:00,43.61,43.62,43.61,43.62,400.0,38.7215,38.7304,38.7215,38.7304,400.0
2014-01-14 15:05:00,43.65,43.68,43.65,43.65,2000.0,38.757,38.7837,38.757,38.757,2000.0
2014-01-14 15:10:00,43.65,43.66,43.65,43.66,2000.0,38.757,38.7659,38.757,38.7659,2000.0
2014-01-14 15:15:00,43.66,43.7,43.66,43.69,900.0,38.7659,38.8014,38.7659,38.7925,900.0
2014-01-14 15:20:00,43.68,43.68,43.66,43.68,800.0,38.7837,38.7837,38.7659,38.7837,800.0
2014-01-14 15:25:00,43.69,43.69,43.67,43.68,1700.0,38.7925,38.7925,38.7748,38.7837,1700.0
2014-01-14 15:30:00,43.69,43.74,43.69,43.7,2700.0,38.7925,38.8369,38.7925,38.8014,2700.0
2014-01-14 15:35:00,43.7,43.73,43.69,43.73,1400.0,38.8014,38.828,38.7925,38.828,1400.0
2014-01-14 15:40:00,43.71,43.73,43.7,43.72,3000.0,38.8103,38.828,38.8014,38.8192,3000.0
2014-01-14 15:45:00,43.7,43.73,43.68,43.73,11000.0,38.8014,38.828,38.7837,38.828,11000.0
2014-01-14 15:50:00,43.73,43.73,43.71,43.71,10900.0,38.828,38.828,38.8103,38.8103,10900.0
2014-01-14 15:55:00,43.72,43.72,43.66,43.66,24300.0,38.8192,38.8192,38.7659,38.7659,24300.0
2014-01-15 09:30:00,43.8,43.93,43.8,43.93,1600.0,38.8902,39.0056,38.8902,39.0056,1600.0
2014-01-15 09:35:00,43.8,43.8,43.71,43.71,4900.0,38.8902,38.8902,38.8103,38.8103,4900.0
2014-01-15 09:40:00,43.72,43.73,43.71,43.71,800.0,38.8192,38.828,38.8103,38.8103,800.0
2014-01-15 09:45:00,43.73,43.85,43.73,43.8,2400.0,38.828,38.9346,38.828,38.8902,2400.0
2014-01-15 09:50:00,43.79,43.8,43.71,43.71,1200.0,38.8813,38.8902,38.8103,38.8103,1200.0
2014-01-15 09:55:00,43.69,43.69,43.63,43.63,400.0,38.7925,38.7925,38.7393,38.7393,400.0
2014-01-15 10:00:00,43.72,43.73,43.65,43.7,4000.0,38.8192,38.828,38.757,38.8014,4000.0
2014-01-15 10:05:00,43.7,43.7,43.65,43.69,3800.0,38.8014,38.8014,38.757,38.7925,3800.0
2014-01-15 10:10:00,43.7,43.7,43.63,43.64,3000.0,38.8014,38.8014,38.7393,38.7481,3000.0
2014-01-15 10:15:00,43.65,43.66,43.65,43.66,200.0,38.757,38.7659,38.757,38.7659,200.0
2014-01-15 10:20:00,43.64,43.66,43.64,43.65,400.0,38.7481,38.7659,38.7481,38.757,400.0
2014-01-15 10:25:00,43.65,43.65,43.59,43.61,5400.0,38.757,38.757,38.7037,38.7215,5400.0
2014-01-15 10:30:00,43.61,43.64,43.59,43.6,29500.0,38.7215,38.7481,38.7037,38.7126,29500.0
2014-01-15 10:35:00,43.6,43.63,43.59,43.59,1400.0,38.7126,38.7393,38.7037,38.7037,1400.0
2014-01-15 10:40:00,43.59,43.59,43.59,43.59,0.0,38.7037,38.7037,38.7037,38.7037,0.0
2014-01-15 10:45:00,43.53,43.55,43.5,43.55,1400.0,38.6505,38.6682,38.6238,38.6682,1400.0
2014-01-15 10:50:00,43.49,43.56,43.49,43.5,7600.0,38.615,38.6771,38.615,38.6238,7600.0
2014-01-15 10:55:00,43.46,43.48,43.38,43.45,3300.0,38.5883,38.6061,38.5173,38.5794,3300.0
2014-01-15 11:00:00,43.49,43.52,43.41,43.43,9900.0,38.615,38.6416,38.5439,38.5617,9900.0
2014-01-15 11:05:00,43.47,43.57,43.46,43.55,6900.0,38.5972,38.686,38.5883,38.6682,6900.0
2014-01-15 11:10:00,43.57,43.6,43.53,43.59,4000.0,38.686,38.7126,38.6505,38.7037,4000.0
2014-01-15 11:15:00,43.56,43.6,43.56,43.57,1700.0,38.6771,38.7126,38.6771,38.686,1700.0
2014-01-15 11:20:00,43.55,43.59,43.53,43.53,4600.0,38.6682,38.7037,38.6505,38.6505,4600.0
2014-01-15 11:25:00,43.55,43.57,43.53,43.55,1100.0,38.6682,38.686,38.6505,38.6682,1100.0
2014-01-15 11:30:00,43.55,43.56,43.54,43.55,1100.0,38.6682,38.6771,38.6593,38.6682,1100.0
2014-01-15 11:35:00,43.55,43.56,43.54,43.54,1300.0,38.6682,38.6771,38.6593,38.6593,1300.0
2014-01-15 11:40:00,43.55,43.59,43.55,43.57,1000.0,38.6682,38.7037,38.6682,38.686,1000.0
2014-01-15 11:45:00,43.59,43.59,43.56,43.58,900.0,38.7037,38.7037,38.6771,38.6949,900.0
2014-01-15 11:50:00,43.53,43.55,43.51,43.53,900.0,38.6505,38.6682,38.6327,38.6505,900.0
2014-01-15 11:55:00,43.51,43.55,43.47,43.51,2000.0,38.6327,38.6682,38.5972,38.6327,2000.0
2014-01-15 12:00:00,43.54,43.62,43.53,43.58,14200.0,38.6593,38.7304,38.6505,38.6949,14200.0
2014-01-15 12:05:00,43.58,43.6,43.56,43.56,5200.0,38.6949,38.7126,38.6771,38.6771,5200.0
2014-01-15 12:10:00,43.56,43.6,43.56,43.57,5400.0,38.6771,38.7126,38.6771,38.686,5400.0
2014-01-15 12:15:00,43.58,43.6,43.57,43.57,300.0,38.6949,38.7126,38.686,38.686,300.0
2014-01-15 12:20:00,43.6,43.6,43.57,43.57,3100.0,38.7126,38.7126,38.686,38.686,3100.0
2014-01-15 12:25:00,43.56,43.6,43.56,43.59,800.0,38.6771,38.7126,38.6771,38.7037,800.0
2014-01-15 12:30:00,43.58,43.6,43.58,43.59,1900.0,38.6949,38.7126,38.6949,38.7037,1900.0
2014-01-15 12:35:00,43.59,43.59,43.57,43.57,300.0,38.7037,38.7037,38.686,38.686,300.0
2014-01-15 12:40:00,43.54,43.57,43.54,43.57,600.0,38.6593,38.686,38.6593,38.686,600.0
2014-01-15 12:45:00,43.57,43.6,43.57,43.6,1100.0,38.686,38.7126,38.686,38.7126,1100.0
2014-01-15 12:50:00,43.6,43.62,43.6,43.61,1100.0,38.7126,38.7304,38.7126,38.7215,1100.0
2014-01-15 12:55:00,43.61,43.61,43.61,43.61,0.0,38.7215,38.7215,38.7215,38.7215,0.0
2014-01-15 13:00:00,43.61,43.65,43.61,43.64,4600.0,38.7215,38.757,38.7215,38.7481,4600.0
2014-01-15 13:05:00,43.65,43.65,43.63,43.64,6300.0,38.757,38.757,38.7393,38.7481,6300.0
2014-01-15 13:10:00,43.64,43.68,43.64,43.67,5700.0,38.7481,38.7837,38.7481,38.7748,5700.0
2014-01-15 13:15:00,43.68,43.68,43.64,43.66,4300.0,38.7837,38.7837,38.7481,38.7659,4300.0
2014-01-15 13:20:00,43.66,43.69,43.65,43.67,9000.0,38.7659,38.7925,38.757,38.7748,9000.0
2014-01-15 13:25:00,43.68,43.7,43.6,43.61,38500.0,38.7837,38.8014,38.7126,38.7215,38500.0
2014-01-15 13:30:00,43.62,43.63,43.61,43.63,10600.0,38.7304,38.7393,38.7215,38.7393,10600.0
2014-01-15 13:35:00,43.63,43.66,43.63,43.64,2300.0,38.7393,38.7659,38.7393,38.7481,2300.0
2014-01-15 13:40:00,43.63,43.63,43.6,43.63,700.0,38.7393,38.7393,38.7126,38.7393,700.0
2014-01-15 13:45:00,43.63,43.65,43.62,43.64,1300.0,38.7393,38.757,38.7304,38.7481,1300.0
2014-01-15 13:50:00,43.64,43.65,43.63,43.65,4200.0,38.7481,38.757,38.7393,38.757,4200.0
2014-01-15 13:55:00,43.65,43.66,43.65,43.65,900.0,38.757,38.7659,38.757,38.757,900.0
2014-01-15 14:00:00,43.62,43.66,43.62,43.62,1200.0,38.7304,38.7659,38.7304,38.7304,1200.0
2014-01-15 14:05:00,43.65,43.65,43.62,43.62,1200.0,38.757,38.757,38.7304,38.7304,1200.0
2014-01-15 14:10:00,43.61,43.61,43.61,43.61,500.0,38.7215,38.7215,38.7215,38.7215,500.0
2014-01-15 14:15:00,43.61,43.68,43.61,43.68,6900.0,38.7215,38.7837,38.7215,38.7837,6900.0
2014-01-15 14:20:00,43.67,43.67,43.67,43.67,300.0,38.7748,38.7748,38.7748,38.7748,300.0
2014-01-15 14:25:00,43.69,43.7,43.67,43.67,1600.0,38.7925,38.8014,38.7748,38.7748,1600.0
2014-01-15 14:30:00,43.67,43.67,43.65,43.65,1500.0,38.7748,38.7748,38.757,38.757,1500.0
2014-01-15 14:35:00,43.66,43.67,43.64,43.64,2500.0,38.7659,38.7748,38.7481,38.7481,2500.0
2014-01-15 14:40:00,43.64,43.64,43.63,43.63,1300.0,38.7481,38.7481,38.7393,38.7393,1300.0
2014-01-15 14:45:00,43.63,43.65,43.62,43.64,5200.0,38.7393,38.757,38.7304,38.7481,5200.0
2014-01-15 14:50:00,43.63,43.64,43.63,43.64,1600.0,38.7393,38.7481,38.7393,38.7481,1600.0
2014-01-15 14:55:00,43.63,43.63,43.62,43.63,700.0,38.7393,38.7393,38.7304,38.7393,700.0
2014-01-15 15:00:00,43.61,43.61,43.6,43.6,800.0,38.7215,38.7215,38.7126,38.7126,800.0
2014-01-15 15:05:00,43.62,43.62,43.6,43.6,55100.0,38.7304,38.7304,38.7126,38.7126,55100.0
2014-01-15 15:10:00,43.6,43.63,43.6,43.6,3500.0,38.7126,38.7393,38.7126,38.7126,3500.0
2014-01-15 15:15:00,43.6,43.61,43.58,43.6,2800.0,38.7126,38.7215,38.6949,38.7126,2800.0
2014-01-15 15:20:00,43.59,43.62,43.58,43.58,2600.0,38.7037,38.7304,38.6949,38.6949,2600.0
2014-01-15 15:25:00,43.57,43.59,43.53,43.54,5500.0,38.686,38.7037,38.6505,38.6593,5500.0
2014-01-15 15:30:00,43.53,43.56,43.53,43.55,3600.0,38.6505,38.6771,38.6505,38.6682,3600.0
2014-01-15 15:35:00,43.55,43.57,43.55,43.56,5300.0,38.6682,38.686,38.6682,38.6771,5300.0
2014-01-15 15:40:00,43.56,43.56,43.52,43.52,8900.0,38.6771,38.6771,38.6416,38.6416,8900.0
2014-01-15 15:45:00,43.53,43.55,43.47,43.49,16200.0,38.6505,38.6682,38.5972,38.615,16200.0
2014-01-15 15:50:00,43.47,43.54,43.44,43.47,54600.0,38.5972,38.6593,38.5706,38.5972,54600.0
2014-01-15 15:55:00,43.48,43.49,43.4,43.43,86500.0,38.6061,38.615,38.535,38.5617,86500.0
2014-01-16 09:30:00,43.21,43.21,43.21,43.21,3500.0,38.3663,38.3663,38.3663,38.3663,3500.0
2014-01-16 09:35:00,43.28,43.28,43.28,43.28,100.0,38.4285,38.4285,38.4285,38.4285,100.0
2014-01-16 09:40:00,43.32,43.32,43.27,43.27,600.0,38.464,38.464,38.4196,38.4196,600.0
2014-01-16 09:45:00,43.35,43.44,43.27,43.34,4600.0,38.4906,38.5706,38.4196,38.4818,4600.0
2014-01-16 09:50:00,43.38,43.48,43.38,43.48,300.0,38.5173,38.6061,38.5173,38.6061,300.0
2014-01-16 09:55:00,43.47,43.61,43.47,43.57,8800.0,38.5972,38.7215,38.5972,38.686,8800.0
2014-01-16 10:00:00,43.52,43.52,43.49,43.5,1800.0,38.6416,38.6416,38.615,38.6238,1800.0
2014-01-16 10:05:00,43.48,43.49,43.46,43.47,1300.0,38.6061,38.615,38.5883,38.5972,1300.0
2014-01-16 10:10:00,43.48,43.51,43.48,43.5,1000.0,38.6061,38.6327,38.6061,38.6238,1000.0
2014-01-16 10:15:00,43.5,43.52,43.5,43.5,1700.0,38.6238,38.6416,38.6238,38.6238,1700.0
2014-01-16 10:20:00,43.52,43.53,43.5,43.5,2000.0,38.6416,38.6505,38.6238,38.6238,2000.0
2014-01-16 10:25:00,43.5,43.5,43.5,43.5,600.0,38.6238,38.6238,38.6238,38.6238,600.0
2014-01-16 10:30:00,43.49,43.52,43.48,43.48,2600.0,38.615,38.6416,38.6061,38.6061,2600.0
2014-01-16 10:35:00,43.48,43.48,43.44,43.44,1100.0,38.6061,38.6061,38.5706,38.5706,1100.0
2014-01-16 10:40:00,43.47,43.48,43.46,43.47,1000.0,38.5972,38.6061,38.5883,38.5972,1000.0
2014-01-16 10:45:00,43.45,43.52,43.43,43.5,5000.0,38.5794,38.6416,38.5617,38.6238,5000.0
2014-01-16 10:50:00,43.5,43.52,43.45,43.49,1600.0,38.6238,38.6416,38.5794,38.615,1600.0
2014-01-16 10:55:00,43.51,43.57,43.51,43.57,400.0,38.6327,38.686,38.6327,38.686,400.0
2014-01-16 11:00:00,43.53,43.55,43.45,43.47,5800.0,38.6505,38.6682,38.5794,38.5972,5800.0
2014-01-16 11:05:00,43.46,43.49,43.44,43.46,5400.0,38.5883,38.615,38.5706,38.5883,5400.0
2014-01-16 11:10:00,43.45,43.5,43.43,43.43,18200.0,38.5794,38.6238,38.5617,38.5617,18200.0
2014-01-16 11:15:00,43.46,43.48,43.46,43.48,1100.0,38.5883,38.6061,38.5883,38.6061,1100.0
2014-01-16 11:20:00,43.47,43.47,43.42,43.45,3200.0,38.5972,38.5972,38.5528,38.5794,3200.0
2014-01-16 11:25:00,43.45,43.45,43.44,43.45,500.0,38.5794,38.5794,38.5706,38.5794,500.0
2014-01-16 11:30:00,43.45,43.48,43.44,43.46,3700.0,38.5794,38.6061,38.5706,38.5883,3700.0
2014-01-16 11:35:00,43.44,43.47,43.44,43.45,900.0,38.5706,38.5972,38.5706,38.5794,900.0
2014-01-16 11:40:00,43.46,43.48,43.45,43.48,1900.0,38.5883,38.6061,38.5794,38.6061,1900.0
2014-01-16 11:45:00,43.47,43.49,43.43,43.43,5500.0,38.5972,38.615,38.5617,38.5617,5500.0
2014-01-16 11:50:00,43.43,43.43,43.43,43.43,0.0,38.5617,38.5617,38.5617,38.5617,0.0
2014-01-16 11:55:00,43.51,43.53,43.49,43.53,400.0,38.6327,38.6505,38.615,38.6505,400.0
2014-01-16 12:00:00,43.5,43.5,43.45,43.45,1500.0,38.6238,38.6238,38.5794,38.5794,1500.0
2014-01-16 12:05:00,43.45,43.47,43.43,43.43,700.0,38.5794,38.5972,38.5617,38.5617,700.0
2014-01-16 12:10:00,43.44,43.45,43.44,43.45,500.0,38.5706,38.5794,38.5706,38.5794,500.0
2014-01-16 12:15:00,43.45,43.53,43.44,43.53,6200.0,38.5794,38.6505,38.5706,38.6505,6200.0
2014-01-16 12:20:00,43.53,43.53,43.46,43.46,2900.0,38.6505,38.6505,38.5883,38.5883,2900.0
2014-01-16 12:25:00,43.47,43.57,43.47,43.55,1200.0,38.5972,38.686,38.5972,38.6682,1200.0
2014-01-16 12:30:00,43.54,43.57,43.54,43.55,600.0,38.6593,38.686,38.6593,38.6682,600.0
2014-01-16 12:35:00,43.54,43.54,43.5,43.54,4400.0,38.6593,38.6593,38.6238,38.6593,4400.0
2014-01-16 12:40:00,43.55,43.58,43.54,43.58,2200.0,38.6682,38.6949,38.6593,38.6949,2200.0
2014-01-16 12:45:00,43.6,43.6,43.6,43.6,100.0,38.7126,38.7126,38.7126,38.7126,100.0
2014-01-16 12:50:00,43.59,43.6,43.59,43.6,400.0,38.7037,38.7126,38.7037,38.7126,400.0
2014-01-16 12:55:00,43.64,43.65,43.62,43.65,3700.0,38.7481,38.757,38.7304,38.757,3700.0
2014-01-16 13:00:00,43.62,43.64,43.62,43.64,800.0,38.7304,38.7481,38.7304,38.7481,800.0
2014-01-16 13:05:00,43.63,43.63,43.62,43.62,500.0,38.7393,38.7393,38.7304,38.7304,500.0
2014-01-16 13:10:00,43.63,43.63,43.61,43.61,600.0,38.7393,38.7393,38.7215,38.7215,600.0
2014-01-16 13:15:00,43.61,43.67,43.6,43.67,3800.0,38.7215,38.7748,38.7126,38.7748,3800.0
2014-01-16 13:20:00,43.7,43.71,43.66,43.66,1100.0,38.8014,38.8103,38.7659,38.7659,1100.0
2014-01-16 13:25:00,43.67,43.68,43.66,43.68,1700.0,38.7748,38.7837,38.7659,38.7837,1700.0
2014-01-16 13:30:00,43.67,43.69,43.67,43.68,400.0,38.7748,38.7925,38.7748,38.7837,400.0
2014-01-16 13:35:00,43.68,43.68,43.68,43.68,100.0,38.7837,38.7837,38.7837,38.7837,100.0
2014-01-16 13:40:00,43.67,43.7,43.66,43.69,1200.0,38.7748,38.8014,38.7659,38.7925,1200.0
2014-01-16 13:45:00,43.69,43.7,43.69,43.7,2800.0,38.7925,38.8014,38.7925,38.8014,2800.0
2014-01-16 13:50:00,43.71,43.73,43.71,43.73,1000.0,38.8103,38.828,38.8103,38.828,1000.0
2014-01-16 13:55:00,43.75,43.76,43.74,43.75,3000.0,38.8458,38.8547,38.8369,38.8458,3000.0
2014-01-16 14:00:00,43.75,43.75,43.72,43.72,800.0,38.8458,38.8458,38.8192,38.8192,800.0
2014-01-16 14:05:00,43.76,43.76,43.72,43.74,4200.0,38.8547,38.8547,38.8192,38.8369,4200.0
2014-01-16 14:10:00,43.71,43.71,43.68,43.68,1400.0,38.8103,38.8103,38.7837,38.7837,1400.0
2014-01-16 14:15:00,43.71,43.72,43.69,43.69,700.0,38.8103,38.8192,38.7925,38.7925,700.0
2014-01-16 14:20:00,43.69,43.74,43.69,43.72,1100.0,38.7925,38.8369,38.7925,38.8192,1100.0
2014-01-16 14:25:00,43.73,43.8,43.72,43.78,3300.0,38.828,38.8902,38.8192,38.8724,3300.0
2014-01-16 14:30:00,43.77,43.77,43.73,43.73,1000.0,38.8636,38.8636,38.828,38.828,1000.0
2014-01-16 14:35:00,43.73,43.74,43.72,43.72,1700.0,38.828,38.8369,38.8192,38.8192,1700.0
2014-01-16 14:40:00,43.74,43.78,43.74,43.78,1700.0,38.8369,38.8724,38.8369,38.8724,1700.0
2014-01-16 14:45:00,43.77,43.81,43.77,43.81,3000.0,38.8636,38.8991,38.8636,38.8991,3000.0
2014-01-16 14:50:00,43.8,43.81,43.77,43.77,2500.0,38.8902,38.8991,38.8636,38.8636,2500.0
2014-01-16 14:55:00,43.78,43.79,43.78,43.78,800.0,38.8724,38.8813,38.8724,38.8724,800.0
2014-01-16 15:00:00,43.77,43.77,43.77,43.77,500.0,38.8636,38.8636,38.8636,38.8636,500.0
2014-01-16 15:05:00,43.77,43.81,43.77,43.81,1000.0,38.8636,38.8991,38.8636,38.8991,1000.0
2014-01-16 15:10:00,43.8,43.81,43.75,43.77,3000.0,38.8902,38.8991,38.8458,38.8636,3000.0
2014-01-16 15:15:00,43.77,43.82,43.75,43.77,14300.0,38.8636,38.908,38.8458,38.8636,14300.0
2014-01-16 15:20:00,43.77,43.83,43.77,43.83,1900.0,38.8636,38.9168,38.8636,38.9168,1900.0
2014-01-16 15:25:00,43.82,43.87,43.82,43.87,1900.0,38.908,38.9524,38.908,38.9524,1900.0
2014-01-16 15:30:00,43.87,43.94,43.86,43.92,15300.0,38.9524,39.0145,38.9435,38.9967,15300.0
2014-01-16 15:35:00,43.93,43.95,43.9,43.92,7400.0,39.0056,39.0234,38.979,38.9967,7400.0
2014-01-16 15:40:00,43.92,43.93,43.91,43.92,4400.0,38.9967,39.0056,38.9879,38.9967,4400.0
2014-01-16 15:45:00,43.91,43.94,43.89,43.92,12100.0,38.9879,39.0145,38.9701,38.9967,12100.0
2014-01-16 15:50:00,43.93,43.96,43.91,43.91,21300.0,39.0056,39.0323,38.9879,38.9879,21300.0
2014-01-16 15:55:00,43.91,44.02,43.9,44.01,40100.0,38.9879,39.0855,38.979,39.0767,40100.0
2014-01-17 09:30:00,43.94,44.01,43.94,44.01,2200.0,39.0145,39.0767,39.0145,39.0767,2200.0
2014-01-17 09:35:00,43.97,44.06,43.96,44.06,1900.0,39.0411,39.1211,39.0323,39.1211,1900.0
2014-01-17 09:40:00,44.07,44.23,44.07,44.19,11100.0,39.1299,39.272,39.1299,39.2365,11100.0
2014-01-17 09:45:00,44.16,44.18,44.07,44.18,12800.0,39.2098,39.2276,39.1299,39.2276,12800.0
2014-01-17 09:50:00,44.17,44.4,44.17,44.35,20700.0,39.2187,39.4229,39.2187,39.3785,20700.0
2014-01-17 09:55:00,44.35,44.38,44.33,44.38,1400.0,39.3785,39.4052,39.3608,39.4052,1400.0
2014-01-17 10:00:00,44.4,44.43,44.21,44.21,3800.0,39.4229,39.4496,39.2542,39.2542,3800.0
2014-01-17 10:05:00,44.23,44.34,44.23,44.34,2700.0,39.272,39.3697,39.272,39.3697,2700.0
2014-01-17 10:10:00,44.35,44.4,44.33,44.38,9900.0,39.3785,39.4229,39.3608,39.4052,9900.0
2014-01-17 10:15:00,44.39,44.39,44.37,44.37,3200.0,39.4141,39.4141,39.3963,39.3963,3200.0
2014-01-17 10:20:00,44.4,44.4,44.4,44.4,900.0,39.4229,39.4229,39.4229,39.4229,900.0
2014-01-17 10:25:00,44.39,44.41,44.39,44.39,6600.0,39.4141,39.4318,39.4141,39.4141,6600.0
2014-01-17 10:30:00,44.4,44.42,44.39,44.41,3300.0,39.4229,39.4407,39.4141,39.4318,3300.0
2014-01-17 10:35:00,44.43,44.46,44.42,44.46,2300.0,39.4496,39.4762,39.4407,39.4762,2300.0
2014-01-17 10:40:00,44.45,44.46,44.43,44.46,4600.0,39.4673,39.4762,39.4496,39.4762,4600.0
2014-01-17 10:45:00,44.47,44.5,44.47,44.5,2100.0,39.4851,39.5117,39.4851,39.5117,2100.0
2014-01-17 10:50:00,44.5,44.53,44.5,44.53,4200.0,39.5117,39.5384,39.5117,39.5384,4200.0
2014-01-17 10:55:00,44.51,44.55,44.51,44.55,2500.0,39.5206,39.5561,39.5206,39.5561,2500.0
2014-01-17 11:00:00,44.54,44.58,44.52,44.55,5400.0,39.5473,39.5828,39.5295,39.5561,5400.0
2014-01-17 11:05:00,44.56,44.57,44.53,44.54,2400.0,39.565,39.5739,39.5384,39.5473,2400.0
2014-01-17 11:10:00,44.55,44.55,44.54,44.54,2300.0,39.5561,39.5561,39.5473,39.5473,2300.0
2014-01-17 11:15:00,44.55,44.59,44.55,44.59,2500.0,39.5561,39.5916,39.5561,39.5916,2500.0
2014-01-17 11:20:00,44.6,44.62,44.57,44.57,3700.0,39.6005,39.6183,39.5739,39.5739,3700.0
2014-01-17 11:25:00,44.57,44.59,44.54,44.58,1100.0,39.5739,39.5916,39.5473,39.5828,1100.0
2014-01-17 11:30:00,44.6,44.61,44.52,44.53,11000.0,39.6005,39.6094,39.5295,39.5384,11000.0
2014-01-17 11:35:00,44.52,44.52,44.51,44.52,2300.0,39.5295,39.5295,39.5206,39.5295,2300.0
2014-01-17 11:40:00,44.52,44.53,44.52,44.53,1500.0,39.5295,39.5384,39.5295,39.5384,1500.0
2014-01-17 11:45:00,44.54,44.56,44.53,44.55,7000.0,39.5473,39.565,39.5384,39.5561,7000.0
2014-01-17 11:50:00,44.55,44.57,44.55,44.57,2200.0,39.5561,39.5739,39.5561,39.5739,2200.0
2014-01-17 11:55:00,44.57,44.6,44.57,44.59,3800.0,39.5739,39.6005,39.5739,39.5916,3800.0
2014-01-17 12:00:00,44.59,44.61,44.52,44.54,19200.0,39.5916,39.6094,39.5295,39.5473,19200.0
2014-01-17 12:05:00,44.52,44.54,44.51,44.53,3900.0,39.5295,39.5473,39.5206,39.5384,3900.0
2014-01-17 12:10:00,44.54,44.62,44.53,44.61,13900.0,39.5473,39.6183,39.5384,39.6094,13900.0
2014-01-17 12:15:00,44.59,44.61,44.55,44.57,10100.0,39.5916,39.6094,39.5561,39.5739,10100.0
2014-01-17 12:20:00,44.57,44.57,44.52,44.52,6000.0,39.5739,39.5739,39.5295,39.5295,6000.0
2014-01-17 12:25:00,44.49,44.52,44.49,44.52,1200.0,39.5029,39.5295,39.5029,39.5295,1200.0
2014-01-17 12:30:00,44.52,44.53,44.52,44.53,3600.0,39.5295,39.5384,39.5295,39.5384,3600.0
2014-01-17 12:35:00,44.53,44.53,44.46,44.46,4900.0,39.5384,39.5384,39.4762,39.4762,4900.0
2014-01-17 12:40:00,44.46,44.49,44.44,44.48,3400.0,39.4762,39.5029,39.4585,39.494,3400.0
2014-01-17 12:45:00,44.48,44.49,44.47,44.49,2400.0,39.494,39.5029,39.4851,39.5029,2400.0
2014-01-17 12:50:00,44.5,44.51,44.48,44.51,1200.0,39.5117,39.5206,39.494,39.5206,1200.0
2014-01-17 12:55:00,44.51,44.51,44.45,44.45,3700.0,39.5206,39.5206,39.4673,39.4673,3700.0
2014-01-17 13:00:00,44.43,44.43,44.38,44.41,4700.0,39.4496,39.4496,39.4052,39.4318,4700.0
2014-01-17 13:05:00,44.39,44.4,44.37,44.38,4600.0,39.4141,39.4229,39.3963,39.4052,4600.0
2014-01-17 13:10:00,44.37,44.37,44.33,44.35,1600.0,39.3963,39.3963,39.3608,39.3785,1600.0
2014-01-17 13:15:00,44.34,44.37,44.32,44.37,3700.0,39.3697,39.3963,39.3519,39.3963,3700.0
2014-01-17 13:20:00,44.36,44.38,44.36,44.37,2700.0,39.3874,39.4052,39.3874,39.3963,2700.0
2014-01-17 13:25:00,44.37,44.37,44.3,44.31,2500.0,39.3963,39.3963,39.3342,39.343,2500.0
2014-01-17 13:30:00,44.3,44.31,44.27,44.27,1400.0,39.3342,39.343,39.3075,39.3075,1400.0
2014-01-17 13:35:00,44.3,44.3,44.29,44.29,200.0,39.3342,39.3342,39.3253,39.3253,200.0
2014-01-17 13:40:00,44.3,44.33,44.3,44.33,2700.0,39.3342,39.3608,39.3342,39.3608,2700.0
2014-01-17 13:45:00,44.32,44.35,44.32,44.34,1800.0,39.3519,39.3785,39.3519,39.3697,1800.0
2014-01-17 13:50:00,44.35,44.37,44.35,44.37,2600.0,39.3785,39.3963,39.3785,39.3963,2600.0
2014-01-17 13:55:00,44.37,44.41,44.37,44.38,7000.0,39.3963,39.4318,39.3963,39.4052,7000.0
2014-01-17 14:00:00,44.37,44.37,44.33,44.33,2200.0,39.3963,39.3963,39.3608,39.3608,2200.0
2014-01-17 14:05:00,44.31,44.33,44.29,44.33,1900.0,39.343,39.3608,39.3253,39.3608,1900.0
2014-01-17 14:10:00,44.34,44.37,44.33,44.33,3400.0,39.3697,39.3963,39.3608,39.3608,3400.0
2014-01-17 14:15:00,44.31,44.34,44.31,44.34,4300.0,39.343,39.3697,39.343,39.3697,4300.0
2014-01-17 14:20:00,44.35,44.35,44.33,44.33,2400.0,39.3785,39.3785,39.3608,39.3608,2400.0
2014-01-17 14:25:00,44.34,44.34,44.33,44.34,900.0,39.3697,39.3697,39.3608,39.3697,900.0
2014-01-17 14:30:00,44.33,44.34,44.32,44.33,3200.0,39.3608,39.3697,39.3519,39.3608,3200.0
2014-01-17 14:35:00,44.32,44.34,44.32,44.32,5800.0,39.3519,39.3697,39.3519,39.3519,5800.0
2014-01-17 14:40:00,44.33,44.36,44.33,44.34,1500.0,39.3608,39.3874,39.3608,39.3697,1500.0
2014-01-17 14:45:00,44.35,44.36,44.35,44.36,3600.0,39.3785,39.3874,39.3785,39.3874,3600.0
2014-01-17 14:50:00,44.37,44.37,44.34,44.34,2200.0,39.3963,39.3963,39.3697,39.3697,2200.0
2014-01-17 14:55:00,44.34,44.35,44.34,44.34,2300.0,39.3697,39.3785,39.3697,39.3697,2300.0
2014-01-17 15:00:00,44.35,44.37,44.35,44.35,8300.0,39.3785,39.3963,39.3785,39.3785,8300.0
2014-01-17 15:05:00,44.35,44.37,44.33,44.33,2700.0,39.3785,39.3963,39.3608,39.3608,2700.0
2014-01-17 15:10:00,44.3,44.32,44.3,44.32,1600.0,39.3342,39.3519,39.3342,39.3519,1600.0
2014-01-17 15:15:00,44.32,44.34,44.32,44.33,5400.0,39.3519,39.3697,39.3519,39.3608,5400.0
2014-01-17 15:20:00,44.34,44.34,44.28,44.32,6500.0,39.3697,39.3697,39.3164,39.3519,6500.0
2014-01-17 15:25:00,44.32,44.32,44.29,44.31,7500.0,39.3519,39.3519,39.3253,39.343,7500.0
2014-01-17 15:30:00,44.31,44.31,44.24,44.26,4800.0,39.343,39.343,39.2809,39.2986,4800.0
2014-01-17 15:35:00,44.26,44.27,44.21,44.23,4400.0,39.2986,39.3075,39.2542,39.272,4400.0
2014-01-17 15:40:00,44.23,44.26,44.22,44.26,7800.0,39.272,39.2986,39.2631,39.2986,7800.0
2014-01-17 15:45:00,44.25,44.25,44.22,44.24,12800.0,39.2898,39.2898,39.2631,39.2809,12800.0
2014-01-17 15:50:00,44.25,44.26,44.22,44.24,19500.0,39.2898,39.2986,39.2631,39.2809,19500.0
2014-01-17 15:55:00,44.25,44.25,44.21,44.23,23500.0,39.2898,39.2898,39.2542,39.272,23500.0
2014-01-21 09:30:00,44.59,44.59,44.38,44.51,4100.0,39.5916,39.5916,39.4052,39.5206,4100.0
2014-01-21 09:35:00,44.56,44.65,44.56,44.63,4400.0,39.565,39.6449,39.565,39.6272,4400.0
2014-01-21 09:40:00,44.63,44.63,44.58,44.58,3800.0,39.6272,39.6272,39.5828,39.5828,3800.0
2014-01-21 09:45:00,44.57,44.61,44.54,44.61,3900.0,39.5739,39.6094,39.5473,39.6094,3900.0
2014-01-21 09:50:00,44.61,44.69,44.6,44.63,5200.0,39.6094,39.6804,39.6005,39.6272,5200.0
2014-01-21 09:55:00,44.63,44.63,44.59,44.6,800.0,39.6272,39.6272,39.5916,39.6005,800.0
2014-01-21 10:00:00,44.59,44.61,44.56,44.56,800.0,39.5916,39.6094,39.565,39.565,800.0
2014-01-21 10:05:00,44.56,44.71,44.54,44.66,8200.0,39.565,39.6982,39.5473,39.6538,8200.0
2014-01-21 10:10:00,44.66,44.66,44.59,44.62,3900.0,39.6538,39.6538,39.5916,39.6183,3900.0
2014-01-21 10:15:00,44.59,44.64,44.53,44.64,2700.0,39.5916,39.636,39.5384,39.636,2700.0
2014-01-21 10:20:00,44.64,44.67,44.63,44.65,1700.0,39.636,39.6627,39.6272,39.6449,1700.0
2014-01-21 10:25:00,44.63,44.68,44.63,44.64,4100.0,39.6272,39.6716,39.6272,39.636,4100.0
2014-01-21 10:30:00,44.63,44.63,44.6,44.61,6100.0,39.6272,39.6272,39.6005,39.6094,6100.0
2014-01-21 10:35:00,44.61,44.63,44.6,44.63,1300.0,39.6094,39.6272,39.6005,39.6272,1300.0
2014-01-21 10:40:00,44.63,44.64,44.63,44.64,700.0,39.6272,39.636,39.6272,39.636,700.0
2014-01-21 10:45:00,44.64,44.64,44.55,44.55,2200.0,39.636,39.636,39.5561,39.5561,2200.0
2014-01-21 10:50:00,44.55,44.55,44.48,44.5,1300.0,39.5561,39.5561,39.494,39.5117,1300.0
2014-01-21 10:55:00,44.5,44.51,44.48,44.48,900.0,39.5117,39.5206,39.494,39.494,900.0
2014-01-21 11:00:00,44.5,44.5,44.49,44.49,2200.0,39.5117,39.5117,39.5029,39.5029,2200.0
2014-01-21 11:05:00,44.48,44.49,44.34,44.37,2300.0,39.494,39.5029,39.3697,39.3963,2300.0
2014-01-21 11:10:00,44.25,44.29,44.24,44.29,1500.0,39.2898,39.3253,39.2809,39.3253,1500.0
2014-01-21 11:15:00,44.27,44.33,44.27,44.29,4000.0,39.3075,39.3608,39.3075,39.3253,4000.0
2014-01-21 11:20:00,44.28,44.28,44.26,44.27,1100.0,39.3164,39.3164,39.2986,39.3075,1100.0
2014-01-21 11:25:00,44.27,44.28,44.27,44.27,900.0,39.3075,39.3164,39.3075,39.3075,900.0
2014-01-21 11:30:00,44.25,44.26,44.23,44.25,1900.0,39.2898,39.2986,39.272,39.2898,1900.0
2014-01-21 11:35:00,44.24,44.28,44.24,44.27,1600.0,39.2809,39.3164,39.2809,39.3075,1600.0
2014-01-21 11:40:00,44.28,44.28,44.26,44.26,500.0,39.3164,39.3164,39.2986,39.2986,500.0
2014-01-21 11:45:00,44.26,44.27,44.21,44.26,1900.0,39.2986,39.3075,39.2542,39.2986,1900.0
2014-01-21 11:50:00,44.27,44.31,44.26,44.27,3000.0,39.3075,39.343,39.2986,39.3075,3000.0
2014-01-21 11:55:00,44.28,44.31,44.25,44.28,1900.0,39.3164,39.343,39.2898,39.3164,1900.0
2014-01-21 12:00:00,44.28,44.3,44.28,44.3,500.0,39.3164,39.3342,39.3164,39.3342,500.0
2014-01-21 12:05:00,44.29,44.3,44.22,44.28,7000.0,39.3253,39.3342,39.2631,39.3164,7000.0
2014-01-21 12:10:00,44.29,44.3,44.29,44.3,900.0,39.3253,39.3342,39.3253,39.3342,900.0
2014-01-21 12:15:00,44.3,44.38,44.3,44.31,3500.0,39.3342,39.4052,39.3342,39.343,3500.0
2014-01-21 12:20:00,44.34,44.46,44.34,44.45,3300.0,39.3697,39.4762,39.3697,39.4673,3300.0
2014-01-21 12:25:00,44.46,44.51,44.46,44.46,6100.0,39.4762,39.5206,39.4762,39.4762,6100.0
2014-01-21 12:30:00,44.48,44.52,44.47,44.52,1200.0,39.494,39.5295,39.4851,39.5295,1200.0
2014-01-21 12:35:00,44.5,44.52,44.5,44.52,2000.0,39.5117,39.5295,39.5117,39.5295,2000.0
2014-01-21 12:40:00,44.52,44.57,44.52,44.56,1700.0,39.5295,39.5739,39.5295,39.565,1700.0
2014-01-21 12:45:00,44.55,44.57,44.54,44.56,3300.0,39.5561,39.5739,39.5473,39.565,3300.0
2014-01-21 12:50:00,44.56,44.56,44.51,44.52,1300.0,39.565,39.565,39.5206,39.5295,1300.0
2014-01-21 12:55:00,44.52,44.55,44.52,44.55,900.0,39.5295,39.5561,39.5295,39.5561,900.0
2014-01-21 13:00:00,44.56,44.58,44.55,44.56,2100.0,39.565,39.5828,39.5561,39.565,2100.0
2014-01-21 13:05:00,44.57,44.57,44.52,44.57,3500.0,39.5739,39.5739,39.5295,39.5739,3500.0
2014-01-21 13:10:00,44.6,44.62,44.58,44.62,1300.0,39.6005,39.6183,39.5828,39.6183,1300.0
2014-01-21 13:15:00,44.63,44.63,44.6,44.62,1600.0,39.6272,39.6272,39.6005,39.6183,1600.0
2014-01-21 13:20:00,44.63,44.63,44.59,44.59,2100.0,39.6272,39.6272,39.5916,39.5916,2100.0
2014-01-21 13:25:00,44.58,44.59,44.58,44.59,800.0,39.5828,39.5916,39.5828,39.5916,800.0
2014-01-21 13:30:00,44.59,44.65,44.58,44.64,2800.0,39.5916,39.6449,39.5828,39.636,2800.0
2014-01-21 13:35:00,44.63,44.66,44.63,44.66,600.0,39.6272,39.6538,39.6272,39.6538,600.0
2014-01-21 13:40:00,44.65,44.66,44.64,44.65,1800.0,39.6449,39.6538,39.636,39.6449,1800.0
2014-01-21 13:45:00,44.66,44.69,44.65,44.65,4600.0,39.6538,39.6804,39.6449,39.6449,4600.0
2014-01-21 13:50:00,44.69,44.69,44.67,44.68,1400.0,39.6804,39.6804,39.6627,39.6716,1400.0
2014-01-21 13:55:00,44.68,44.7,44.68,44.7,2200.0,39.6716,39.6893,39.6716,39.6893,2200.0
2014-01-21 14:00:00,44.69,44.7,44.69,44.69,1900.0,39.6804,39.6893,39.6804,39.6804,1900.0
2014-01-21 14:05:00,44.69,44.69,44.63,44.63,3000.0,39.6804,39.6804,39.6272,39.6272,3000.0
2014-01-21 14:10:00,44.64,44.68,44.64,44.68,2600.0,39.636,39.6716,39.636,39.6716,2600.0
2014-01-21 14:15:00,44.66,44.69,44.66,44.68,2000.0,39.6538,39.6804,39.6538,39.6716,2000.0
2014-01-21 14:20:00,44.67,44.67,44.65,44.67,3700.0,39.6627,39.6627,39.6449,39.6627,3700.0
2014-01-21 14:25:00,44.67,44.67,44.63,44.66,2100.0,39.6627,39.6627,39.6272,39.6538,2100.0
2014-01-21 14:30:00,44.66,44.68,44.66,44.67,3100.0,39.6538,39.6716,39.6538,39.6627,3100.0
2014-01-21 14:35:00,44.66,44.67,44.65,44.66,1200.0,39.6538,39.6627,39.6449,39.6538,1200.0
2014-01-21 14:40:00,44.66,44.66,44.63,44.63,3200.0,39.6538,39.6538,39.6272,39.6272,3200.0
2014-01-21 14:45:00,44.62,44.62,44.6,44.6,1200.0,39.6183,39.6183,39.6005,39.6005,1200.0
2014-01-21 14:50:00,44.6,44.61,44.54,44.57,4200.0,39.6005,39.6094,39.5473,39.5739,4200.0
2014-01-21 14:55:00,44.57,44.58,44.55,44.57,3400.0,39.5739,39.5828,39.5561,39.5739,3400.0
2014-01-21 15:00:00,44.55,44.56,44.53,44.55,3900.0,39.5561,39.565,39.5384,39.5561,3900.0
2014-01-21 15:05:00,44.57,44.6,44.57,44.57,4200.0,39.5739,39.6005,39.5739,39.5739,4200.0
2014-01-21 15:10:00,44.55,44.57,44.55,44.56,2100.0,39.5561,39.5739,39.5561,39.565,2100.0
2014-01-21 15:15:00,44.56,44.63,44.56,44.6,4800.0,39.565,39.6272,39.565,39.6005,4800.0
2014-01-21 15:20:00,44.61,44.61,44.61,44.61,2300.0,39.6094,39.6094,39.6094,39.6094,2300.0
2014-01-21 15:25:00,44.59,44.59,44.53,44.53,2900.0,39.5916,39.5916,39.5384,39.5384,2900.0
2014-01-21 15:30:00,44.54,44.57,44.53,44.57,6100.0,39.5473,39.5739,39.5384,39.5739,6100.0
2014-01-21 15:35:00,44.57,44.57,44.54,44.57,4100.0,39.5739,39.5739,39.5473,39.5739,4100.0
2014-01-21 15:40:00,44.57,44.57,44.54,44.56,7300.0,39.5739,39.5739,39.5473,39.565,7300.0
2014-01-21 15:45:00,44.55,44.56,44.52,44.56,10700.0,39.5561,39.565,39.5295,39.565,10700.0
2014-01-21 15:50:00,44.56,44.6,44.55,44.59,16700.0,39.565,39.6005,39.5561,39.5916,16700.0
2014-01-21 15:55:00,44.6,44.64,44.58,44.61,26700.0,39.6005,39.636,39.5828,39.6094,26700.0
2014-01-22 09:30:00,44.79,44.9,44.7,44.7,4400.0,39.7692,39.8669,39.6893,39.6893,4400.0
2014-01-22 09:35:00,44.71,44.73,44.7,44.7,400.0,39.6982,39.716,39.6893,39.6893,400.0
2014-01-22 09:40:00,44.71,44.71,44.7,44.7,200.0,39.6982,39.6982,39.6893,39.6893,200.0
2014-01-22 09:45:00,44.64,44.64,44.64,44.64,100.0,39.636,39.636,39.636,39.636,100.0
2014-01-22 09:50:00,44.67,44.69,44.66,44.66,1400.0,39.6627,39.6804,39.6538,39.6538,1400.0
2014-01-22 09:55:00,44.67,44.67,44.65,44.65,400.0,39.6627,39.6627,39.6449,39.6449,400.0
2014-01-22 10:00:00,44.71,44.82,44.69,44.76,4000.0,39.6982,39.7959,39.6804,39.7426,4000.0
2014-01-22 10:05:00,44.76,44.8,44.76,44.79,900.0,39.7426,39.7781,39.7426,39.7692,900.0
2014-01-22 10:10:00,44.82,44.82,44.71,44.75,1200.0,39.7959,39.7959,39.6982,39.7337,1200.0
2014-01-22 10:15:00,44.74,44.78,44.69,44.69,3000.0,39.7248,39.7603,39.6804,39.6804,3000.0
2014-01-22 10:20:00,44.77,44.77,44.68,44.75,1800.0,39.7515,39.7515,39.6716,39.7337,1800.0
2014-01-22 10:25:00,44.77,44.8,44.77,44.78,1900.0,39.7515,39.7781,39.7515,39.7603,1900.0
2014-01-22 10:30:00,44.79,44.79,44.79,44.79,100.0,39.7692,39.7692,39.7692,39.7692,100.0
2014-01-22 10:35:00,44.76,44.77,44.71,44.71,900.0,39.7426,39.7515,39.6982,39.6982,900.0
2014-01-22 10:40:00,44.73,44.76,44.67,44.67,2200.0,39.716,39.7426,39.6627,39.6627,2200.0
2014-01-22 10:45:00,44.65,44.65,44.58,44.58,1900.0,39.6449,39.6449,39.5828,39.5828,1900.0
2014-01-22 10:50:00,44.6,44.6,44.57,44.57,400.0,39.6005,39.6005,39.5739,39.5739,400.0
2014-01-22 10:55:00,44.58,44.58,44.57,44.57,600.0,39.5828,39.5828,39.5739,39.5739,600.0
2014-01-22 11:00:00,44.55,44.56,44.48,44.5,1600.0,39.5561,39.565,39.494,39.5117,1600.0
2014-01-22 11:05:00,44.55,44.55,44.55,44.55,100.0,39.5561,39.5561,39.5561,39.5561,100.0
2014-01-22 11:10:00,44.55,44.55,44.52,44.52,400.0,39.5561,39.5561,39.5295,39.5295,400.0
2014-01-22 11:15:00,44.51,44.52,44.49,44.49,700.0,39.5206,39.5295,39.5029,39.5029,700.0
2014-01-22 11:20:00,44.5,44.53,44.48,44.51,2200.0,39.5117,39.5384,39.494,39.5206,2200.0
2014-01-22 11:25:00,44.53,44.56,44.53,44.56,2200.0,39.5384,39.565,39.5384,39.565,2200.0
2014-01-22 11:30:00,44.55,44.56,44.55,44.56,300.0,39.5561,39.565,39.5561,39.565,300.0
2014-01-22 11:35:00,44.56,44.56,44.51,44.53,1800.0,39.565,39.565,39.5206,39.5384,1800.0
2014-01-22 11:40:00,44.54,44.57,44.53,44.57,2800.0,39.5473,39.5739,39.5384,39.5739,2800.0
2014-01-22 11:45:00,44.59,44.65,44.54,44.6,31100.0,39.5916,39.6449,39.5473,39.6005,31100.0
2014-01-22 11:50:00,44.65,44.65,44.63,44.63,500.0,39.6449,39.6449,39.6272,39.6272,500.0
2014-01-22 11:55:00,44.63,44.68,44.62,44.67,5000.0,39.6272,39.6716,39.6183,39.6627,5000.0
2014-01-22 12:00:00,44.67,44.67,44.67,44.67,700.0,39.6627,39.6627,39.6627,39.6627,700.0
2014-01-22 12:05:00,44.68,44.71,44.67,44.71,900.0,39.6716,39.6982,39.6627,39.6982,900.0
2014-01-22 12:10:00,44.72,44.77,44.71,44.76,1700.0,39.7071,39.7515,39.6982,39.7426,1700.0
2014-01-22 12:15:00,44.76,44.76,44.74,44.76,1400.0,39.7426,39.7426,39.7248,39.7426,1400.0
2014-01-22 12:20:00,44.79,44.82,44.77,44.8,1300.0,39.7692,39.7959,39.7515,39.7781,1300.0
2014-01-22 12:25:00,44.78,44.79,44.76,44.76,500.0,39.7603,39.7692,39.7426,39.7426,500.0
2014-01-22 12:30:00,44.79,44.79,44.75,44.75,400.0,39.7692,39.7692,39.7337,39.7337,400.0
2014-01-22 12:35:00,44.76,44.76,44.74,44.74,300.0,39.7426,39.7426,39.7248,39.7248,300.0
2014-01-22 12:40:00,44.76,44.79,44.76,44.79,1100.0,39.7426,39.7692,39.7426,39.7692,1100.0
2014-01-22 12:45:00,44.8,44.81,44.8,44.8,600.0,39.7781,39.787,39.7781,39.7781,600.0
2014-01-22 12:50:00,44.8,44.8,44.78,44.78,200.0,39.7781,39.7781,39.7603,39.7603,200.0
2014-01-22 12:55:00,44.78,44.8,44.77,44.77,700.0,39.7603,39.7781,39.7515,39.7515,700.0
2014-01-22 13:00:00,44.77,44.77,44.72,44.73,10700.0,39.7515,39.7515,39.7071,39.716,10700.0
2014-01-22 13:05:00,44.72,44.76,44.71,44.76,13100.0,39.7071,39.7426,39.6982,39.7426,13100.0
2014-01-22 13:10:00,44.75,44.78,44.75,44.77,2300.0,39.7337,39.7603,39.7337,39.7515,2300.0
2014-01-22 13:15:00,44.79,44.8,44.76,44.76,400.0,39.7692,39.7781,39.7426,39.7426,400.0
2014-01-22 13:20:00,44.78,44.78,44.76,44.76,300.0,39.7603,39.7603,39.7426,39.7426,300.0
2014-01-22 13:25:00,44.75,44.76,44.75,44.76,200.0,39.7337,39.7426,39.7337,39.7426,200.0
2014-01-22 13:30:00,44.76,44.76,44.73,44.75,7000.0,39.7426,39.7426,39.716,39.7337,7000.0
2014-01-22 13:35:00,44.75,44.77,44.73,44.76,3500.0,39.7337,39.7515,39.716,39.7426,3500.0
2014-01-22 13:40:00,44.79,44.79,44.77,44.78,500.0,39.7692,39.7692,39.7515,39.7603,500.0
2014-01-22 13:45:00,44.79,44.79,44.75,44.75,4700.0,39.7692,39.7692,39.7337,39.7337,4700.0
2014-01-22 13:50:00,44.75,44.76,44.75,44.76,2600.0,39.7337,39.7426,39.7337,39.7426,2600.0
2014-01-22 13:55:00,44.75,44.78,44.75,44.76,1000.0,39.7337,39.7603,39.7337,39.7426,1000.0
2014-01-22 14:00:00,44.77,44.79,44.77,44.77,600.0,39.7515,39.7692,39.7515,39.7515,600.0
2014-01-22 14:05:00,44.79,44.79,44.79,44.79,200.0,39.7692,39.7692,39.7692,39.7692,200.0
2014-01-22 14:10:00,44.8,44.81,44.77,44.79,4500.0,39.7781,39.787,39.7515,39.7692,4500.0
2014-01-22 14:15:00,44.79,44.81,44.79,44.81,2400.0,39.7692,39.787,39.7692,39.787,2400.0
2014-01-22 14:20:00,44.79,44.82,44.79,44.81,1800.0,39.7692,39.7959,39.7692,39.787,1800.0
2014-01-22 14:25:00,44.8,44.85,44.8,44.85,3600.0,39.7781,39.8225,39.7781,39.8225,3600.0
2014-01-22 14:30:00,44.86,44.86,44.83,44.84,5300.0,39.8314,39.8314,39.8047,39.8136,5300.0
2014-01-22 14:35:00,44.86,44.87,44.85,44.86,1700.0,39.8314,39.8403,39.8225,39.8314,1700.0
2014-01-22 14:40:00,44.86,44.88,44.84,44.88,2300.0,39.8314,39.8491,39.8136,39.8491,2300.0
2014-01-22 14:45:00,44.87,44.87,44.83,44.85,5400.0,39.8403,39.8403,39.8047,39.8225,5400.0
2014-01-22 14:50:00,44.85,44.87,44.83,44.86,2000.0,39.8225,39.8403,39.8047,39.8314,2000.0
2014-01-22 14:55:00,44.85,44.85,44.85,44.85,100.0,39.8225,39.8225,39.8225,39.8225,100.0
2014-01-22 15:00:00,44.85,44.87,44.85,44.86,1800.0,39.8225,39.8403,39.8225,39.8314,1800.0
2014-01-22 15:05:00,44.85,44.89,44.85,44.89,1200.0,39.8225,39.858,39.8225,39.858,1200.0
2014-01-22 15:10:00,44.88,44.9,44.87,44.9,3500.0,39.8491,39.8669,39.8403,39.8669,3500.0
2014-01-22 15:15:00,44.9,44.9,44.88,44.89,2000.0,39.8669,39.8669,39.8491,39.858,2000.0
2014-01-22 15:20:00,44.9,44.9,44.89,44.89,800.0,39.8669,39.8669,39.858,39.858,800.0
2014-01-22 15:25:00,44.91,44.92,44.89,44.89,2100.0,39.8758,39.8847,39.858,39.858,2100.0
2014-01-22 15:30:00,44.9,44.9,44.89,44.9,5000.0,39.8669,39.8669,39.858,39.8669,5000.0
2014-01-22 15:35:00,44.9,44.9,44.88,44.9,3900.0,39.8669,39.8669,39.8491,39.8669,3900.0
2014-01-22 15:40:00,44.9,44.91,44.87,44.88,1100.0,39.8669,39.8758,39.8403,39.8491,1100.0
2014-01-22 15:45:00,44.88,44.91,44.86,44.9,9500.0,39.8491,39.8758,39.8314,39.8669,9500.0
2014-01-22 15:50:00,44.9,44.91,44.9,44.91,4600.0,39.8669,39.8758,39.8669,39.8758,4600.0
2014-01-22 15:55:00,44.9,45.0,44.9,44.94,37100.0,39.8669,39.9557,39.8669,39.9024,37100.0
2014-01-23 09:30:00,44.76,44.84,44.56,44.72,6200.0,39.7426,39.8136,39.565,39.7071,6200.0
2014-01-23 09:35:00,44.6,44.63,44.59,44.59,2500.0,39.6005,39.6272,39.5916,39.5916,2500.0
2014-01-23 09:40:00,44.6,44.79,44.6,44.79,2600.0,39.6005,39.7692,39.6005,39.7692,2600.0
2014-01-23 09:45:00,44.74,44.74,44.74,44.74,200.0,39.7248,39.7248,39.7248,39.7248,200.0
2014-01-23 09:50:00,44.64,44.64,44.64,44.64,400.0,39.636,39.636,39.636,39.636,400.0
2014-01-23 09:55:00,44.66,44.73,44.66,44.71,9800.0,39.6538,39.716,39.6538,39.6982,9800.0
2014-01-23 10:00:00,44.72,44.77,44.68,44.68,3400.0,39.7071,39.7515,39.6716,39.6716,3400.0
2014-01-23 10:05:00,44.68,44.75,44.68,44.69,7300.0,39.6716,39.7337,39.6716,39.6804,7300.0
2014-01-23 10:10:00,44.7,44.76,44.69,44.71,8000.0,39.6893,39.7426,39.6804,39.6982,8000.0
2014-01-23 10:15:00,44.71,44.8,44.7,44.8,4600.0,39.6982,39.7781,39.6893,39.7781,4600.0
2014-01-23 10:20:00,44.76,44.76,44.74,44.75,600.0,39.7426,39.7426,39.7248,39.7337,600.0
2014-01-23 10:25:00,44.77,44.77,44.73,44.73,400.0,39.7515,39.7515,39.716,39.716,400.0
2014-01-23 10:30:00,44.73,44.76,44.69,44.73,1800.0,39.716,39.7426,39.6804,39.716,1800.0
2014-01-23 10:35:00,44.72,44.72,44.72,44.72,1000.0,39.7071,39.7071,39.7071,39.7071,1000.0
2014-01-23 10:40:00,44.7,44.7,44.67,44.7,1400.0,39.6893,39.6893,39.6627,39.6893,1400.0
2014-01-23 10:45:00,44.69,44.7,44.69,44.7,200.0,39.6804,39.6893,39.6804,39.6893,200.0
2014-01-23 10:50:00,44.7,44.75,44.69,44.71,4000.0,39.6893,39.7337,39.6804,39.6982,4000.0
2014-01-23 10:55:00,44.7,44.77,44.7,44.72,2000.0,39.6893,39.7515,39.6893,39.7071,2000.0
2014-01-23 11:00:00,44.7,44.72,44.69,44.69,2900.0,39.6893,39.7071,39.6804,39.6804,2900.0
2014-01-23 11:05:00,44.7,44.74,44.7,44.74,1700.0,39.6893,39.7248,39.6893,39.7248,1700.0
2014-01-23 11:10:00,44.73,44.76,44.72,44.75,1700.0,39.716,39.7426,39.7071,39.7337,1700.0
2014-01-23 11:15:00,44.76,44.8,44.76,44.8,1100.0,39.7426,39.7781,39.7426,39.7781,1100.0
2014-01-23 11:20:00,44.79,44.79,44.77,44.77,1200.0,39.7692,39.7692,39.7515,39.7515,1200.0
2014-01-23 11:25:00,44.76,44.78,44.76,44.78,400.0,39.7426,39.7603,39.7426,39.7603,400.0
2014-01-23 11:30:00,44.78,44.78,44.75,44.75,3100.0,39.7603,39.7603,39.7337,39.7337,3100.0
2014-01-23 11:35:00,44.76,44.76,44.73,44.73,700.0,39.7426,39.7426,39.716,39.716,700.0
2014-01-23 11:40:00,44.71,44.75,44.71,44.74,1200.0,39.6982,39.7337,39.6982,39.7248,1200.0
2014-01-23 11:45:00,44.74,44.75,44.73,44.75,1900.0,39.7248,39.7337,39.716,39.7337,1900.0
2014-01-23 11:50:00,44.75,44.75,44.73,44.74,1500.0,39.7337,39.7337,39.716,39.7248,1500.0
2014-01-23 11:55:00,44.77,44.77,44.76,44.77,800.0,39.7515,39.7515,39.7426,39.7515,800.0
2014-01-23 12:00:00,44.78,44.78,44.76,44.78,1700.0,39.7603,39.7603,39.7426,39.7603,1700.0
2014-01-23 12:05:00,44.76,44.77,44.71,44.71,1800.0,39.7426,39.7515,39.6982,39.6982,1800.0
2014-01-23 12:10:00,44.73,44.73,44.69,44.69,1200.0,39.716,39.716,39.6804,39.6804,1200.0
2014-01-23 12:15:00,44.69,44.71,44.68,44.7,3500.0,39.6804,39.6982,39.6716,39.6893,3500.0
2014-01-23 12:20:00,44.71,44.73,44.67,44.68,3500.0,39.6982,39.716,39.6627,39.6716,3500.0
2014-01-23 12:25:00,44.69,44.7,44.69,44.7,2600.0,39.6804,39.6893,39.6804,39.6893,2600.0
2014-01-23 12:30:00,44.7,44.71,44.68,44.69,1400.0,39.6893,39.6982,39.6716,39.6804,1400.0
2014-01-23 12:35:00,44.69,44.75,44.68,44.75,2400.0,39.6804,39.7337,39.6716,39.7337,2400.0
2014-01-23 12:40:00,44.75,44.8,44.74,44.77,2200.0,39.7337,39.7781,39.7248,39.7515,2200.0
2014-01-23 12:45:00,44.75,44.76,44.75,44.76,1300.0,39.7337,39.7426,39.7337,39.7426,1300.0
2014-01-23 12:50:00,44.76,44.76,44.73,44.76,1900.0,39.7426,39.7426,39.716,39.7426,1900.0
2014-01-23 12:55:00,44.75,44.76,44.74,44.75,1800.0,39.7337,39.7426,39.7248,39.7337,1800.0
2014-01-23 13:00:00,44.75,44.76,44.72,44.73,3000.0,39.7337,39.7426,39.7071,39.716,3000.0
2014-01-23 13:05:00,44.74,44.76,44.73,44.75,2000.0,39.7248,39.7426,39.716,39.7337,2000.0
2014-01-23 13:10:00,44.75,44.75,44.72,44.72,900.0,39.7337,39.7337,39.7071,39.7071,900.0
2014-01-23 13:15:00,44.73,44.75,44.72,44.75,1300.0,39.716,39.7337,39.7071,39.7337,1300.0
2014-01-23 13:20:00,44.74,44.75,44.74,44.74,2000.0,39.7248,39.7337,39.7248,39.7248,2000.0
2014-01-23 13:25:00,44.74,44.74,44.71,44.73,2200.0,39.7248,39.7248,39.6982,39.716,2200.0
2014-01-23 13:30:00,44.73,44.76,44.73,44.76,1900.0,39.716,39.7426,39.716,39.7426,1900.0
2014-01-23 13:35:00,44.76,44.76,44.72,44.72,2100.0,39.7426,39.7426,39.7071,39.7071,2100.0
2014-01-23 13:40:00,44.73,44.73,44.68,44.69,5300.0,39.716,39.716,39.6716,39.6804,5300.0
2014-01-23 13:45:00,44.69,44.7,44.67,44.67,6800.0,39.6804,39.6893,39.6627,39.6627,6800.0
2014-01-23 13:50:00,44.66,44.77,44.66,44.75,6400.0,39.6538,39.7515,39.6538,39.7337,6400.0
2014-01-23 13:55:00,44.75,44.76,44.74,44.75,5600.0,39.7337,39.7426,39.7248,39.7337,5600.0
2014-01-23 14:00:00,44.75,44.79,44.74,44.78,2900.0,39.7337,39.7692,39.7248,39.7603,2900.0
2014-01-23 14:05:00,44.78,44.8,44.78,44.8,1700.0,39.7603,39.7781,39.7603,39.7781,1700.0
2014-01-23 14:10:00,44.81,44.84,44.8,44.82,2800.0,39.787,39.8136,39.7781,39.7959,2800.0
2014-01-23 14:15:00,44.81,44.84,44.79,44.82,1800.0,39.787,39.8136,39.7692,39.7959,1800.0
2014-01-23 14:20:00,44.81,44.86,44.81,44.81,4000.0,39.787,39.8314,39.787,39.787,4000.0
2014-01-23 14:25:00,44.78,44.79,44.76,44.76,1400.0,39.7603,39.7692,39.7426,39.7426,1400.0
2014-01-23 14:30:00,44.75,44.79,44.75,44.78,1500.0,39.7337,39.7692,39.7337,39.7603,1500.0
2014-01-23 14:35:00,44.79,44.8,44.79,44.79,2600.0,39.7692,39.7781,39.7692,39.7692,2600.0
2014-01-23 14:40:00,44.77,44.8,44.77,44.8,1900.0,39.7515,39.7781,39.7515,39.7781,1900.0
2014-01-23 14:45:00,44.81,44.81,44.8,44.8,2100.0,39.787,39.787,39.7781,39.7781,2100.0
2014-01-23 14:50:00,44.81,44.83,44.81,44.82,4400.0,39.787,39.8047,39.787,39.7959,4400.0
2014-01-23 14:55:00,44.82,44.88,44.82,44.85,3200.0,39.7959,39.8491,39.7959,39.8225,3200.0
2014-01-23 15:00:00,44.85,44.85,44.83,44.84,3700.0,39.8225,39.8225,39.8047,39.8136,3700.0
2014-01-23 15:05:00,44.84,44.88,44.84,44.87,4000.0,39.8136,39.8491,39.8136,39.8403,4000.0
2014-01-23 15:10:00,44.86,44.88,44.85,44.88,2800.0,39.8314,39.8491,39.8225,39.8491,2800.0
2014-01-23 15:15:00,44.87,44.88,44.84,44.86,3300.0,39.8403,39.8491,39.8136,39.8314,3300.0
2014-01-23 15:20:00,44.85,44.88,44.84,44.87,3900.0,39.8225,39.8491,39.8136,39.8403,3900.0
2014-01-23 15:25:00,44.88,44.88,44.84,44.87,7800.0,39.8491,39.8491,39.8136,39.8403,7800.0
2014-01-23 15:30:00,44.87,44.87,44.84,44.84,3300.0,39.8403,39.8403,39.8136,39.8136,3300.0
2014-01-23 15:35:00,44.85,44.91,44.84,44.85,12100.0,39.8225,39.8758,39.8136,39.8225,12100.0
2014-01-23 15:40:00,44.84,44.87,44.81,44.87,5400.0,39.8136,39.8403,39.787,39.8403,5400.0
2014-01-23 15:45:00,44.87,44.89,44.81,44.81,17100.0,39.8403,39.858,39.787,39.787,17100.0
2014-01-23 15:50:00,44.81,44.87,44.8,44.86,15400.0,39.787,39.8403,39.7781,39.8314,15400.0
2014-01-23 15:55:00,44.87,44.91,44.82,44.89,36000.0,39.8403,39.8758,39.7959,39.858,36000.0
2014-01-24 09:30:00,44.67,44.76,44.59,44.7,21300.0,39.6627,39.7426,39.5916,39.6893,21300.0
2014-01-24 09:35:00,44.69,44.74,44.65,44.68,49600.0,39.6804,39.7248,39.6449,39.6716,49600.0
2014-01-24 09:40:00,44.73,44.75,44.61,44.61,22200.0,39.716,39.7337,39.6094,39.6094,22200.0
2014-01-24 09:45:00,44.52,44.58,44.42,44.52,20500.0,39.5295,39.5828,39.4407,39.5295,20500.0
2014-01-24 09:50:00,44.5,44.52,44.45,44.46,5400.0,39.5117,39.5295,39.4673,39.4762,5400.0
2014-01-24 09:55:00,44.49,44.57,44.49,44.54,2200.0,39.5029,39.5739,39.5029,39.5473,2200.0
2014-01-24 10:00:00,44.53,44.61,44.5,44.58,4600.0,39.5384,39.6094,39.5117,39.5828,4600.0
2014-01-24 10:05:00,44.62,44.62,44.4,44.43,124600.0,39.6183,39.6183,39.4229,39.4496,124600.0
2014-01-24 10:10:00,44.49,44.51,44.36,44.39,122700.0,39.5029,39.5206,39.3874,39.4141,122700.0
2014-01-24 10:15:00,44.39,44.55,44.34,44.46,53600.0,39.4141,39.5561,39.3697,39.4762,53600.0
2014-01-24 10:20:00,44.45,44.47,44.39,44.39,29200.0,39.4673,39.4851,39.4141,39.4141,29200.0
2014-01-24 10:25:00,44.4,44.42,44.35,44.4,33700.0,39.4229,39.4407,39.3785,39.4229,33700.0
2014-01-24 10:30:00,44.38,44.42,44.38,44.4,23400.0,39.4052,39.4407,39.4052,39.4229,23400.0
2014-01-24 10:35:00,44.41,44.48,44.36,44.48,38900.0,39.4318,39.494,39.3874,39.494,38900.0
2014-01-24 10:40:00,44.5,44.51,44.36,44.43,33300.0,39.5117,39.5206,39.3874,39.4496,33300.0
2014-01-24 10:45:00,44.43,44.43,44.27,44.29,38200.0,39.4496,39.4496,39.3075,39.3253,38200.0
2014-01-24 10:50:00,44.27,44.29,44.12,44.12,23800.0,39.3075,39.3253,39.1743,39.1743,23800.0
2014-01-24 10:55:00,44.1,44.11,43.96,44.02,7400.0,39.1566,39.1655,39.0323,39.0855,7400.0
2014-01-24 11:00:00,44.0,44.02,43.96,43.96,3800.0,39.0678,39.0855,39.0323,39.0323,3800.0
2014-01-24 11:05:00,43.93,43.96,43.83,43.84,4900.0,39.0056,39.0323,38.9168,38.9257,4900.0
2014-01-24 11:10:00,43.87,43.9,43.82,43.84,2600.0,38.9524,38.979,38.908,38.9257,2600.0
2014-01-24 11:15:00,43.87,43.92,43.84,43.84,2200.0,38.9524,38.9967,38.9257,38.9257,2200.0
2014-01-24 11:20:00,43.84,43.86,43.83,43.85,2600.0,38.9257,38.9435,38.9168,38.9346,2600.0
2014-01-24 11:25:00,43.84,43.84,43.77,43.77,2000.0,38.9257,38.9257,38.8636,38.8636,2000.0
2014-01-24 11:30:00,43.83,43.83,43.75,43.83,1900.0,38.9168,38.9168,38.8458,38.9168,1900.0
2014-01-24 11:35:00,43.82,43.87,43.82,43.83,2300.0,38.908,38.9524,38.908,38.9168,2300.0
2014-01-24 11:40:00,43.82,43.87,43.79,43.87,2400.0,38.908,38.9524,38.8813,38.9524,2400.0
2014-01-24 11:45:00,43.85,43.85,43.8,43.83,2100.0,38.9346,38.9346,38.8902,38.9168,2100.0
2014-01-24 11:50:00,43.85,43.85,43.82,43.82,1300.0,38.9346,38.9346,38.908,38.908,1300.0
2014-01-24 11:55:00,43.83,43.87,43.83,43.87,2000.0,38.9168,38.9524,38.9168,38.9524,2000.0
2014-01-24 12:00:00,43.86,43.86,43.68,43.71,7000.0,38.9435,38.9435,38.7837,38.8103,7000.0
2014-01-24 12:05:00,43.72,43.74,43.72,43.74,1500.0,38.8192,38.8369,38.8192,38.8369,1500.0
2014-01-24 12:10:00,43.71,43.72,43.66,43.68,3800.0,38.8103,38.8192,38.7659,38.7837,3800.0
2014-01-24 12:15:00,43.69,43.7,43.63,43.66,4900.0,38.7925,38.8014,38.7393,38.7659,4900.0
2014-01-24 12:20:00,43.66,43.69,43.66,43.68,1900.0,38.7659,38.7925,38.7659,38.7837,1900.0
2014-01-24 12:25:00,43.69,43.71,43.63,43.64,3200.0,38.7925,38.8103,38.7393,38.7481,3200.0
2014-01-24 12:30:00,43.65,43.68,43.56,43.58,5400.0,38.757,38.7837,38.6771,38.6949,5400.0
2014-01-24 12:35:00,43.58,43.58,43.48,43.53,7700.0,38.6949,38.6949,38.6061,38.6505,7700.0
2014-01-24 12:40:00,43.53,43.53,43.49,43.49,1000.0,38.6505,38.6505,38.615,38.615,1000.0
2014-01-24 12:45:00,43.46,43.46,43.35,43.43,3200.0,38.5883,38.5883,38.4906,38.5617,3200.0
2014-01-24 12:50:00,43.45,43.5,43.45,43.48,2700.0,38.5794,38.6238,38.5794,38.6061,2700.0
2014-01-24 12:55:00,43.48,43.51,43.47,43.48,5500.0,38.6061,38.6327,38.5972,38.6061,5500.0
2014-01-24 13:00:00,43.48,43.48,43.46,43.46,1100.0,38.6061,38.6061,38.5883,38.5883,1100.0
2014-01-24 13:05:00,43.46,43.5,43.44,43.46,2200.0,38.5883,38.6238,38.5706,38.5883,2200.0
2014-01-24 13:10:00,43.49,43.52,43.49,43.51,4800.0,38.615,38.6416,38.615,38.6327,4800.0
2014-01-24 13:15:00,43.51,43.52,43.48,43.51,2700.0,38.6327,38.6416,38.6061,38.6327,2700.0
2014-01-24 13:20:00,43.49,43.49,43.44,43.47,4500.0,38.615,38.615,38.5706,38.5972,4500.0
2014-01-24 13:25:00,43.47,43.48,43.45,43.48,700.0,38.5972,38.6061,38.5794,38.6061,700.0
2014-01-24 13:30:00,43.48,43.48,43.37,43.4,4000.0,38.6061,38.6061,38.5084,38.535,4000.0
2014-01-24 13:35:00,43.4,43.43,43.4,43.4,900.0,38.535,38.5617,38.535,38.535,900.0
2014-01-24 13:40:00,43.41,43.44,43.39,43.39,1600.0,38.5439,38.5706,38.5262,38.5262,1600.0
2014-01-24 13:45:00,43.41,43.44,43.4,43.41,2000.0,38.5439,38.5706,38.535,38.5439,2000.0
2014-01-24 13:50:00,43.43,43.44,43.42,43.42,2700.0,38.5617,38.5706,38.5528,38.5528,2700.0
2014-01-24 13:55:00,43.42,43.43,43.38,43.38,3800.0,38.5528,38.5617,38.5173,38.5173,3800.0
2014-01-24 14:00:00,43.37,43.38,43.27,43.29,4200.0,38.5084,38.5173,38.4196,38.4374,4200.0
2014-01-24 14:05:00,43.32,43.37,43.31,43.36,2900.0,38.464,38.5084,38.4551,38.4995,2900.0
2014-01-24 14:10:00,43.36,43.37,43.31,43.31,2600.0,38.4995,38.5084,38.4551,38.4551,2600.0
2014-01-24 14:15:00,43.3,43.33,43.25,43.29,3200.0,38.4462,38.4729,38.4019,38.4374,3200.0
2014-01-24 14:20:00,43.3,43.32,43.27,43.27,2100.0,38.4462,38.464,38.4196,38.4196,2100.0
2014-01-24 14:25:00,43.28,43.3,43.25,43.25,4200.0,38.4285,38.4462,38.4019,38.4019,4200.0
2014-01-24 14:30:00,43.26,43.3,43.26,43.3,6200.0,38.4107,38.4462,38.4107,38.4462,6200.0
2014-01-24 14:35:00,43.29,43.3,43.25,43.3,2100.0,38.4374,38.4462,38.4019,38.4462,2100.0
2014-01-24 14:40:00,43.3,43.32,43.22,43.22,4200.0,38.4462,38.464,38.3752,38.3752,4200.0
2014-01-24 14:45:00,43.24,43.26,43.22,43.26,3000.0,38.393,38.4107,38.3752,38.4107,3000.0
2014-01-24 14:50:00,43.26,43.28,43.23,43.23,4100.0,38.4107,38.4285,38.3841,38.3841,4100.0
2014-01-24 14:55:00,43.23,43.23,43.17,43.18,5200.0,38.3841,38.3841,38.3308,38.3397,5200.0
2014-01-24 15:00:00,43.17,43.19,43.13,43.15,5700.0,38.3308,38.3486,38.2953,38.3131,5700.0
2014-01-24 15:05:00,43.16,43.23,43.16,43.22,3100.0,38.3219,38.3841,38.3219,38.3752,3100.0
2014-01-24 15:10:00,43.21,43.22,43.12,43.16,7100.0,38.3663,38.3752,38.2864,38.3219,7100.0
2014-01-24 15:15:00,43.14,43.15,43.1,43.12,4300.0,38.3042,38.3131,38.2687,38.2864,4300.0
2014-01-24 15:20:00,43.11,43.11,43.04,43.1,11300.0,38.2775,38.2775,38.2154,38.2687,11300.0
2014-01-24 15:25:00,43.11,43.13,43.07,43.1,7400.0,38.2775,38.2953,38.242,38.2687,7400.0
2014-01-24 15:30:00,43.1,43.12,43.07,43.08,14800.0,38.2687,38.2864,38.242,38.2509,14800.0
2014-01-24 15:35:00,43.09,43.13,43.07,43.08,8400.0,38.2598,38.2953,38.242,38.2509,8400.0
2014-01-24 15:40:00,43.11,43.12,43.08,43.1,10100.0,38.2775,38.2864,38.2509,38.2687,10100.0
2014-01-24 15:45:00,43.1,43.11,43.01,43.01,16400.0,38.2687,38.2775,38.1888,38.1888,16400.0
2014-01-24 15:50:00,43.01,43.07,42.99,43.02,33800.0,38.1888,38.242,38.171,38.1976,33800.0
2014-01-24 15:55:00,43.02,43.04,42.95,42.97,48100.0,38.1976,38.2154,38.1355,38.1532,48100.0
2014-01-27 09:30:00,42.99,43.2,42.81,42.81,4600.0,38.171,38.3575,38.0112,38.0112,4600.0
2014-01-27 09:35:00,42.83,42.85,42.69,42.8,5800.0,38.0289,38.0467,37.9046,38.0023,5800.0
2014-01-27 09:40:00,42.89,42.9,42.73,42.77,6800.0,38.0822,38.0911,37.9401,37.9757,6800.0
2014-01-27 09:45:00,42.79,42.87,42.67,42.71,7300.0,37.9934,38.0645,37.8869,37.9224,7300.0
2014-01-27 09:50:00,42.72,42.72,42.57,42.65,3000.0,37.9313,37.9313,37.7981,37.8691,3000.0
2014-01-27 09:55:00,42.67,42.75,42.62,42.68,6400.0,37.8869,37.9579,37.8425,37.8957,6400.0
2014-01-27 10:00:00,42.67,42.75,42.58,42.69,5300.0,37.8869,37.9579,37.807,37.9046,5300.0
2014-01-27 10:05:00,42.66,42.77,42.66,42.72,3800.0,37.878,37.9757,37.878,37.9313,3800.0
2014-01-27 10:10:00,42.71,42.73,42.63,42.7,4200.0,37.9224,37.9401,37.8514,37.9135,4200.0
2014-01-27 10:15:00,42.69,42.74,42.68,42.68,900.0,37.9046,37.949,37.8957,37.8957,900.0
2014-01-27 10:20:00,42.68,42.68,42.6,42.61,5000.0,37.8957,37.8957,37.8247,37.8336,5000.0
2014-01-27 10:25:00,42.61,42.61,42.56,42.56,1100.0,37.8336,37.8336,37.7892,37.7892,1100.0
2014-01-27 10:30:00,42.56,42.58,42.51,42.53,2700.0,37.7892,37.807,37.7448,37.7626,2700.0
2014-01-27 10:35:00,42.51,42.51,42.37,42.39,5100.0,37.7448,37.7448,37.6205,37.6383,5100.0
2014-01-27 10:40:00,42.39,42.54,42.39,42.43,4700.0,37.6383,37.7714,37.6383,37.6738,4700.0
2014-01-27 10:45:00,42.44,42.51,42.44,42.51,1800.0,37.6827,37.7448,37.6827,37.7448,1800.0
2014-01-27 10:50:00,42.52,42.54,42.46,42.46,2400.0,37.7537,37.7714,37.7004,37.7004,2400.0
2014-01-27 10:55:00,42.44,42.5,42.42,42.42,1700.0,37.6827,37.7359,37.6649,37.6649,1700.0
2014-01-27 11:00:00,42.44,42.48,42.4,42.4,3400.0,37.6827,37.7182,37.6471,37.6471,3400.0
2014-01-27 11:05:00,42.39,42.52,42.38,42.52,4700.0,37.6383,37.7537,37.6294,37.7537,4700.0
2014-01-27 11:10:00,42.53,42.53,42.39,42.47,3100.0,37.7626,37.7626,37.6383,37.7093,3100.0
2014-01-27 11:15:00,42.49,42.54,42.49,42.5,2800.0,37.727,37.7714,37.727,37.7359,2800.0
2014-01-27 11:20:00,42.49,42.52,42.49,42.51,1400.0,37.727,37.7537,37.727,37.7448,1400.0
2014-01-27 11:25:00,42.53,42.55,42.48,42.48,3300.0,37.7626,37.7803,37.7182,37.7182,3300.0
2014-01-27 11:30:00,42.5,42.5,42.44,42.48,3000.0,37.7359,37.7359,37.6827,37.7182,3000.0
2014-01-27 11:35:00,42.49,42.49,42.39,42.4,2800.0,37.727,37.727,37.6383,37.6471,2800.0
2014-01-27 11:40:00,42.48,42.52,42.48,42.52,1200.0,37.7182,37.7537,37.7182,37.7537,1200.0
2014-01-27 11:45:00,42.52,42.53,42.5,42.5,3300.0,37.7537,37.7626,37.7359,37.7359,3300.0
2014-01-27 11:50:00,42.47,42.47,42.3,42.31,2100.0,37.7093,37.7093,37.5583,37.5672,2100.0
2014-01-27 11:55:00,42.33,42.33,42.3,42.32,1100.0,37.585,37.585,37.5583,37.5761,1100.0
2014-01-27 12:00:00,42.31,42.32,42.25,42.29,3800.0,37.5672,37.5761,37.5139,37.5495,3800.0
2014-01-27 12:05:00,42.31,42.32,42.26,42.29,5000.0,37.5672,37.5761,37.5228,37.5495,5000.0
2014-01-27 12:10:00,42.3,42.3,42.23,42.24,2500.0,37.5583,37.5583,37.4962,37.5051,2500.0
2014-01-27 12:15:00,42.25,42.26,42.17,42.19,5000.0,37.5139,37.5228,37.4429,37.4607,5000.0
2014-01-27 12:20:00,42.19,42.19,42.06,42.14,8700.0,37.4607,37.4607,37.3452,37.4163,8700.0
2014-01-27 12:25:00,42.16,42.24,42.16,42.22,4000.0,37.434,37.5051,37.434,37.4873,4000.0
2014-01-27 12:30:00,42.21,42.22,42.16,42.17,3200.0,37.4784,37.4873,37.434,37.4429,3200.0
2014-01-27 12:35:00,42.17,42.25,42.17,42.22,1200.0,37.4429,37.5139,37.4429,37.4873,1200.0
2014-01-27 12:40:00,42.26,42.27,42.22,42.26,2000.0,37.5228,37.5317,37.4873,37.5228,2000.0
2014-01-27 12:45:00,42.26,42.26,42.18,42.19,2200.0,37.5228,37.5228,37.4518,37.4607,2200.0
2014-01-27 12:50:00,42.23,42.23,42.22,42.23,1100.0,37.4962,37.4962,37.4873,37.4962,1100.0
2014-01-27 12:55:00,42.21,42.21,42.16,42.17,1100.0,37.4784,37.4784,37.434,37.4429,1100.0
2014-01-27 13:00:00,42.17,42.24,42.16,42.24,1700.0,37.4429,37.5051,37.434,37.5051,1700.0
2014-01-27 13:05:00,42.27,42.36,42.27,42.33,2700.0,37.5317,37.6116,37.5317,37.585,2700.0
2014-01-27 13:10:00,42.33,42.38,42.32,42.34,4300.0,37.585,37.6294,37.5761,37.5939,4300.0
2014-01-27 13:15:00,42.36,42.37,42.34,42.36,1600.0,37.6116,37.6205,37.5939,37.6116,1600.0
2014-01-27 13:20:00,42.35,42.36,42.31,42.31,4700.0,37.6027,37.6116,37.5672,37.5672,4700.0
2014-01-27 13:25:00,42.33,42.37,42.31,42.34,4400.0,37.585,37.6205,37.5672,37.5939,4400.0
2014-01-27 13:30:00,42.33,42.34,42.29,42.29,1800.0,37.585,37.5939,37.5495,37.5495,1800.0
2014-01-27 13:35:00,42.3,42.4,42.3,42.38,3500.0,37.5583,37.6471,37.5583,37.6294,3500.0
2014-01-27 13:40:00,42.37,42.45,42.37,42.45,2300.0,37.6205,37.6915,37.6205,37.6915,2300.0
2014-01-27 13:45:00,42.47,42.49,42.47,42.48,2300.0,37.7093,37.727,37.7093,37.7182,2300.0
2014-01-27 13:50:00,42.5,42.5,42.42,42.46,4700.0,37.7359,37.7359,37.6649,37.7004,4700.0
2014-01-27 13:55:00,42.44,42.46,42.44,42.44,4100.0,37.6827,37.7004,37.6827,37.6827,4100.0
2014-01-27 14:00:00,42.44,42.49,42.43,42.46,10600.0,37.6827,37.727,37.6738,37.7004,10600.0
2014-01-27 14:05:00,42.45,42.48,42.42,42.44,5300.0,37.6915,37.7182,37.6649,37.6827,5300.0
2014-01-27 14:10:00,42.4,42.48,42.4,42.46,2000.0,37.6471,37.7182,37.6471,37.7004,2000.0
2014-01-27 14:15:00,42.46,42.48,42.44,42.44,4400.0,37.7004,37.7182,37.6827,37.6827,4400.0
2014-01-27 14:20:00,42.44,42.44,42.42,42.43,1000.0,37.6827,37.6827,37.6649,37.6738,1000.0
2014-01-27 14:25:00,42.43,42.43,42.38,42.42,2600.0,37.6738,37.6738,37.6294,37.6649,2600.0
2014-01-27 14:30:00,42.42,42.48,42.42,42.48,6400.0,37.6649,37.7182,37.6649,37.7182,6400.0
2014-01-27 14:35:00,42.48,42.5,42.45,42.49,2400.0,37.7182,37.7359,37.6915,37.727,2400.0
2014-01-27 14:40:00,42.51,42.52,42.45,42.47,4600.0,37.7448,37.7537,37.6915,37.7093,4600.0
2014-01-27 14:45:00,42.45,42.46,42.44,42.46,2000.0,37.6915,37.7004,37.6827,37.7004,2000.0
2014-01-27 14:50:00,42.45,42.49,42.45,42.48,2900.0,37.6915,37.727,37.6915,37.7182,2900.0
2014-01-27 14:55:00,42.48,42.53,42.48,42.48,6900.0,37.7182,37.7626,37.7182,37.7182,6900.0
2014-01-27 15:00:00,42.48,42.48,42.42,42.43,5800.0,37.7182,37.7182,37.6649,37.6738,5800.0
2014-01-27 15:05:00,42.44,42.45,42.43,42.45,1500.0,37.6827,37.6915,37.6738,37.6915,1500.0
2014-01-27 15:10:00,42.45,42.48,42.44,42.48,6300.0,37.6915,37.7182,37.6827,37.7182,6300.0
2014-01-27 15:15:00,42.46,42.46,42.44,42.45,2500.0,37.7004,37.7004,37.6827,37.6915,2500.0
2014-01-27 15:20:00,42.44,42.44,42.34,42.36,6900.0,37.6827,37.6827,37.5939,37.6116,6900.0
2014-01-27 15:25:00,42.36,42.36,42.33,42.34,3800.0,37.6116,37.6116,37.585,37.5939,3800.0
2014-01-27 15:30:00,42.36,42.39,42.31,42.31,5000.0,37.6116,37.6383,37.5672,37.5672,5000.0
2014-01-27 15:35:00,42.3,42.37,42.3,42.37,9700.0,37.5583,37.6205,37.5583,37.6205,9700.0
2014-01-27 15:40:00,42.37,42.38,42.28,42.28,8100.0,37.6205,37.6294,37.5406,37.5406,8100.0
2014-01-27 15:45:00,42.28,42.32,42.28,42.28,9700.0,37.5406,37.5761,37.5406,37.5406,9700.0
2014-01-27 15:50:00,42.29,42.32,42.25,42.27,17400.0,37.5495,37.5761,37.5139,37.5317,17400.0
2014-01-27 15:55:00,42.28,42.33,42.19,42.21,41600.0,37.5406,37.585,37.4607,37.4784,41600.0
2014-01-28 09:30:00,42.22,42.63,42.16,42.16,4000.0,37.4873,37.8514,37.434,37.434,4000.0
2014-01-28 09:35:00,42.25,42.3,42.14,42.3,1300.0,37.5139,37.5583,37.4163,37.5583,1300.0
2014-01-28 09:40:00,42.32,42.32,42.28,42.32,700.0,37.5761,37.5761,37.5406,37.5761,700.0
2014-01-28 09:45:00,42.32,42.32,42.14,42.15,1000.0,37.5761,37.5761,37.4163,37.4252,1000.0
2014-01-28 09:50:00,42.16,42.32,42.13,42.32,3800.0,37.434,37.5761,37.4074,37.5761,3800.0
2014-01-28 09:55:00,42.33,42.34,42.23,42.31,1300.0,37.585,37.5939,37.4962,37.5672,1300.0
2014-01-28 10:00:00,42.34,42.42,42.29,42.34,3400.0,37.5939,37.6649,37.5495,37.5939,3400.0
2014-01-28 10:05:00,42.33,42.34,42.28,42.34,1100.0,37.585,37.5939,37.5406,37.5939,1100.0
2014-01-28 10:10:00,42.31,42.31,42.2,42.21,600.0,37.5672,37.5672,37.4696,37.4784,600.0
2014-01-28 10:15:00,42.23,42.26,42.21,42.26,600.0,37.4962,37.5228,37.4784,37.5228,600.0
2014-01-28 10:20:00,42.26,42.29,42.26,42.29,900.0,37.5228,37.5495,37.5228,37.5495,900.0
2014-01-28 10:25:00,42.34,42.34,42.27,42.34,4300.0,37.5939,37.5939,37.5317,37.5939,4300.0
2014-01-28 10:30:00,42.33,42.38,42.3,42.36,2600.0,37.585,37.6294,37.5583,37.6116,2600.0
2014-01-28 10:35:00,42.41,42.45,42.39,42.42,2700.0,37.656,37.6915,37.6383,37.6649,2700.0
2014-01-28 10:40:00,42.46,42.46,42.4,42.42,2000.0,37.7004,37.7004,37.6471,37.6649,2000.0
2014-01-28 10:45:00,42.41,42.44,42.4,42.42,2800.0,37.656,37.6827,37.6471,37.6649,2800.0
2014-01-28 10:50:00,42.38,42.41,42.37,42.41,700.0,37.6294,37.656,37.6205,37.656,700.0
2014-01-28 10:55:00,42.41,42.45,42.4,42.43,3300.0,37.656,37.6915,37.6471,37.6738,3300.0
2014-01-28 11:00:00,42.42,42.47,42.39,42.44,1900.0,37.6649,37.7093,37.6383,37.6827,1900.0
2014-01-28 11:05:00,42.44,42.44,42.41,42.41,700.0,37.6827,37.6827,37.656,37.656,700.0
2014-01-28 11:10:00,42.41,42.43,42.4,42.42,900.0,37.656,37.6738,37.6471,37.6649,900.0
2014-01-28 11:15:00,42.4,42.4,42.33,42.33,1200.0,37.6471,37.6471,37.585,37.585,1200.0
2014-01-28 11:20:00,42.34,42.37,42.33,42.35,900.0,37.5939,37.6205,37.585,37.6027,900.0
2014-01-28 11:25:00,42.31,42.33,42.31,42.33,300.0,37.5672,37.585,37.5672,37.585,300.0
2014-01-28 11:30:00,42.34,42.34,42.34,42.34,500.0,37.5939,37.5939,37.5939,37.5939,500.0
2014-01-28 11:35:00,42.33,42.33,42.22,42.28,2400.0,37.585,37.585,37.4873,37.5406,2400.0
2014-01-28 11:40:00,42.22,42.22,42.22,42.22,100.0,37.4873,37.4873,37.4873,37.4873,100.0
2014-01-28 11:45:00,42.19,42.19,42.12,42.13,1400.0,37.4607,37.4607,37.3985,37.4074,1400.0
2014-01-28 11:50:00,42.17,42.17,42.17,42.17,300.0,37.4429,37.4429,37.4429,37.4429,300.0
2014-01-28 11:55:00,42.23,42.23,42.21,42.21,400.0,37.4962,37.4962,37.4784,37.4784,400.0
2014-01-28 12:00:00,42.21,42.22,42.2,42.2,400.0,37.4784,37.4873,37.4696,37.4696,400.0
2014-01-28 12:05:00,42.21,42.27,42.21,42.25,1200.0,37.4784,37.5317,37.4784,37.5139,1200.0
2014-01-28 12:10:00,42.22,42.22,42.2,42.2,300.0,37.4873,37.4873,37.4696,37.4696,300.0
2014-01-28 12:15:00,42.2,42.2,42.2,42.2,100.0,37.4696,37.4696,37.4696,37.4696,100.0
2014-01-28 12:20:00,42.19,42.19,42.16,42.18,1400.0,37.4607,37.4607,37.434,37.4518,1400.0
2014-01-28 12:25:00,42.21,42.23,42.14,42.23,2300.0,37.4784,37.4962,37.4163,37.4962,2300.0
2014-01-28 12:30:00,42.26,42.3,42.26,42.29,2300.0,37.5228,37.5583,37.5228,37.5495,2300.0
2014-01-28 12:35:00,42.29,42.29,42.22,42.22,1100.0,37.5495,37.5495,37.4873,37.4873,1100.0
2014-01-28 12:40:00,42.18,42.19,42.17,42.17,1500.0,37.4518,37.4607,37.4429,37.4429,1500.0
2014-01-28 12:45:00,42.21,42.21,42.17,42.19,2100.0,37.4784,37.4784,37.4429,37.4607,2100.0
2014-01-28 12:50:00,42.2,42.2,42.16,42.16,800.0,37.4696,37.4696,37.434,37.434,800.0
2014-01-28 12:55:00,42.19,42.25,42.18,42.25,600.0,37.4607,37.5139,37.4518,37.5139,600.0
2014-01-28 13:00:00,42.28,42.29,42.25,42.29,2400.0,37.5406,37.5495,37.5139,37.5495,2400.0
2014-01-28 13:05:00,42.29,42.29,42.19,42.19,1300.0,37.5495,37.5495,37.4607,37.4607,1300.0
2014-01-28 13:10:00,42.22,42.22,42.21,42.21,900.0,37.4873,37.4873,37.4784,37.4784,900.0
2014-01-28 13:15:00,42.24,42.26,42.24,42.26,1400.0,37.5051,37.5228,37.5051,37.5228,1400.0
2014-01-28 13:20:00,42.3,42.3,42.25,42.25,1600.0,37.5583,37.5583,37.5139,37.5139,1600.0
2014-01-28 13:25:00,42.26,42.32,42.26,42.32,600.0,37.5228,37.5761,37.5228,37.5761,600.0
2014-01-28 13:30:00,42.32,42.32,42.3,42.3,2500.0,37.5761,37.5761,37.5583,37.5583,2500.0
2014-01-28 13:35:00,42.27,42.27,42.21,42.21,1900.0,37.5317,37.5317,37.4784,37.4784,1900.0
2014-01-28 13:40:00,42.22,42.27,42.21,42.25,3500.0,37.4873,37.5317,37.4784,37.5139,3500.0
2014-01-28 13:45:00,42.23,42.27,42.22,42.25,4400.0,37.4962,37.5317,37.4873,37.5139,4400.0
2014-01-28 13:50:00,42.24,42.24,42.21,42.22,1700.0,37.5051,37.5051,37.4784,37.4873,1700.0
2014-01-28 13:55:00,42.23,42.27,42.22,42.22,3800.0,37.4962,37.5317,37.4873,37.4873,3800.0
2014-01-28 14:00:00,42.2,42.23,42.2,42.23,3900.0,37.4696,37.4962,37.4696,37.4962,3900.0
2014-01-28 14:05:00,42.23,42.27,42.21,42.24,5100.0,37.4962,37.5317,37.4784,37.5051,5100.0
2014-01-28 14:10:00,42.24,42.25,42.22,42.22,2500.0,37.5051,37.5139,37.4873,37.4873,2500.0
2014-01-28 14:15:00,42.22,42.23,42.22,42.22,3400.0,37.4873,37.4962,37.4873,37.4873,3400.0
2014-01-28 14:20:00,42.24,42.27,42.23,42.26,7500.0,37.5051,37.5317,37.4962,37.5228,7500.0
2014-01-28 14:25:00,42.25,42.26,42.24,42.25,1900.0,37.5139,37.5228,37.5051,37.5139,1900.0
2014-01-28 14:30:00,42.25,42.28,42.25,42.28,1500.0,37.5139,37.5406,37.5139,37.5406,1500.0
2014-01-28 14:35:00,42.27,42.3,42.27,42.29,5000.0,37.5317,37.5583,37.5317,37.5495,5000.0
2014-01-28 14:40:00,42.3,42.3,42.25,42.25,7000.0,37.5583,37.5583,37.5139,37.5139,7000.0
2014-01-28 14:45:00,42.25,42.3,42.25,42.28,4000.0,37.5139,37.5583,37.5139,37.5406,4000.0
2014-01-28 14:50:00,42.27,42.31,42.27,42.27,4000.0,37.5317,37.5672,37.5317,37.5317,4000.0
2014-01-28 14:55:00,42.27,42.29,42.26,42.28,2500.0,37.5317,37.5495,37.5228,37.5406,2500.0
2014-01-28 15:00:00,42.28,42.33,42.28,42.3,4400.0,37.5406,37.585,37.5406,37.5583,4400.0
2014-01-28 15:05:00,42.29,42.34,42.29,42.34,1800.0,37.5495,37.5939,37.5495,37.5939,1800.0
2014-01-28 15:10:00,42.31,42.36,42.31,42.34,3400.0,37.5672,37.6116,37.5672,37.5939,3400.0
2014-01-28 15:15:00,42.34,42.4,42.34,42.38,2500.0,37.5939,37.6471,37.5939,37.6294,2500.0
2014-01-28 15:20:00,42.38,42.38,42.32,42.32,6400.0,37.6294,37.6294,37.5761,37.5761,6400.0
2014-01-28 15:25:00,42.33,42.37,42.33,42.36,2300.0,37.585,37.6205,37.585,37.6116,2300.0
2014-01-28 15:30:00,42.35,42.37,42.33,42.37,4900.0,37.6027,37.6205,37.585,37.6205,4900.0
2014-01-28 15:35:00,42.37,42.37,42.32,42.32,8000.0,37.6205,37.6205,37.5761,37.5761,8000.0
2014-01-28 15:40:00,42.32,42.33,42.31,42.32,6400.0,37.5761,37.585,37.5672,37.5761,6400.0
2014-01-28 15:45:00,42.31,42.33,42.28,42.28,5900.0,37.5672,37.585,37.5406,37.5406,5900.0
2014-01-28 15:50:00,42.29,42.33,42.29,42.31,26100.0,37.5495,37.585,37.5495,37.5672,26100.0
2014-01-28 15:55:00,42.31,42.34,42.27,42.34,37900.0,37.5672,37.5939,37.5317,37.5939,37900.0
2014-01-29 09:30:00,41.9,41.96,41.57,41.88,12900.0,37.2032,37.2565,36.9102,37.1854,12900.0
2014-01-29 09:35:00,42.01,42.01,41.99,41.99,500.0,37.3009,37.3009,37.2831,37.2831,500.0
2014-01-29 09:40:00,41.97,42.11,41.97,42.04,11100.0,37.2653,37.3896,37.2653,37.3275,11100.0
2014-01-29 09:45:00,42.07,42.13,42.03,42.09,2400.0,37.3541,37.4074,37.3186,37.3719,2400.0
2014-01-29 09:50:00,42.07,42.17,42.0,42.07,5500.0,37.3541,37.4429,37.292,37.3541,5500.0
2014-01-29 09:55:00,42.13,42.18,42.07,42.08,2100.0,37.4074,37.4518,37.3541,37.363,2100.0
2014-01-29 10:00:00,42.13,42.23,42.13,42.13,1400.0,37.4074,37.4962,37.4074,37.4074,1400.0
2014-01-29 10:05:00,42.14,42.14,41.96,41.98,9900.0,37.4163,37.4163,37.2565,37.2742,9900.0
2014-01-29 10:10:00,42.0,42.01,41.93,41.93,500.0,37.292,37.3009,37.2298,37.2298,500.0
2014-01-29 10:15:00,41.91,41.93,41.83,41.83,900.0,37.2121,37.2298,37.141,37.141,900.0
2014-01-29 10:20:00,41.82,41.86,41.72,41.83,2100.0,37.1322,37.1677,37.0434,37.141,2100.0
2014-01-29 10:25:00,41.79,41.84,41.79,41.81,500.0,37.1055,37.1499,37.1055,37.1233,500.0
2014-01-29 10:30:00,41.86,41.86,41.79,41.83,2700.0,37.1677,37.1677,37.1055,37.141,2700.0
2014-01-29 10:35:00,41.81,41.9,41.8,41.82,11000.0,37.1233,37.2032,37.1144,37.1322,11000.0
2014-01-29 10:40:00,41.81,41.88,41.79,41.87,1600.0,37.1233,37.1854,37.1055,37.1765,1600.0
2014-01-29 10:45:00,41.92,41.92,41.89,41.92,1000.0,37.2209,37.2209,37.1943,37.2209,1000.0
2014-01-29 10:50:00,41.94,41.97,41.92,41.97,1000.0,37.2387,37.2653,37.2209,37.2653,1000.0
2014-01-29 10:55:00,41.97,41.97,41.92,41.96,3400.0,37.2653,37.2653,37.2209,37.2565,3400.0
2014-01-29 11:00:00,41.97,42.0,41.95,41.99,1700.0,37.2653,37.292,37.2476,37.2831,1700.0
2014-01-29 11:05:00,41.98,42.0,41.89,41.92,7400.0,37.2742,37.292,37.1943,37.2209,7400.0
2014-01-29 11:10:00,41.92,42.0,41.92,41.99,1200.0,37.2209,37.292,37.2209,37.2831,1200.0
2014-01-29 11:15:00,41.99,41.99,41.96,41.97,1600.0,37.2831,37.2831,37.2565,37.2653,1600.0
2014-01-29 11:20:00,41.97,42.0,41.96,42.0,2500.0,37.2653,37.292,37.2565,37.292,2500.0
2014-01-29 11:25:00,41.97,42.06,41.96,41.99,3900.0,37.2653,37.3452,37.2565,37.2831,3900.0
2014-01-29 11:30:00,41.98,41.99,41.93,41.93,2100.0,37.2742,37.2831,37.2298,37.2298,2100.0
2014-01-29 11:35:00,41.98,41.99,41.96,41.97,700.0,37.2742,37.2831,37.2565,37.2653,700.0
2014-01-29 11:40:00,41.95,41.98,41.95,41.98,900.0,37.2476,37.2742,37.2476,37.2742,900.0
2014-01-29 11:45:00,41.95,41.96,41.95,41.96,400.0,37.2476,37.2565,37.2476,37.2565,400.0
2014-01-29 11:50:00,41.98,41.99,41.96,41.97,2600.0,37.2742,37.2831,37.2565,37.2653,2600.0
2014-01-29 11:55:00,41.97,41.98,41.95,41.95,1000.0,37.2653,37.2742,37.2476,37.2476,1000.0
2014-01-29 12:00:00,41.96,41.96,41.92,41.93,1300.0,37.2565,37.2565,37.2209,37.2298,1300.0
2014-01-29 12:05:00,41.93,41.95,41.9,41.91,1400.0,37.2298,37.2476,37.2032,37.2121,1400.0
2014-01-29 12:10:00,41.91,41.92,41.89,41.91,1200.0,37.2121,37.2209,37.1943,37.2121,1200.0
2014-01-29 12:15:00,41.91,41.91,41.91,41.91,0.0,37.2121,37.2121,37.2121,37.2121,0.0
2014-01-29 12:20:00,41.88,41.93,41.88,41.92,1100.0,37.1854,37.2298,37.1854,37.2209,1100.0
2014-01-29 12:25:00,41.94,41.94,41.89,41.89,3800.0,37.2387,37.2387,37.1943,37.1943,3800.0
2014-01-29 12:30:00,41.9,41.93,41.9,41.93,2600.0,37.2032,37.2298,37.2032,37.2298,2600.0
2014-01-29 12:35:00,41.9,41.94,41.87,41.92,2500.0,37.2032,37.2387,37.1765,37.2209,2500.0
2014-01-29 12:40:00,41.92,41.94,41.9,41.91,2500.0,37.2209,37.2387,37.2032,37.2121,2500.0
2014-01-29 12:45:00,41.93,41.97,41.93,41.95,2300.0,37.2298,37.2653,37.2298,37.2476,2300.0
2014-01-29 12:50:00,41.94,41.94,41.9,41.93,2100.0,37.2387,37.2387,37.2032,37.2298,2100.0
2014-01-29 12:55:00,41.95,41.97,41.94,41.94,4800.0,37.2476,37.2653,37.2387,37.2387,4800.0
2014-01-29 13:00:00,41.93,41.93,41.9,41.91,400.0,37.2298,37.2298,37.2032,37.2121,400.0
2014-01-29 13:05:00,41.9,41.92,41.9,41.92,700.0,37.2032,37.2209,37.2032,37.2209,700.0
2014-01-29 13:10:00,41.92,41.96,41.88,41.93,6200.0,37.2209,37.2565,37.1854,37.2298,6200.0
2014-01-29 13:15:00,41.94,41.94,41.88,41.89,1400.0,37.2387,37.2387,37.1854,37.1943,1400.0
2014-01-29 13:20:00,41.88,41.94,41.87,41.94,1800.0,37.1854,37.2387,37.1765,37.2387,1800.0
2014-01-29 13:25:00,41.92,41.93,41.85,41.89,2900.0,37.2209,37.2298,37.1588,37.1943,2900.0
2014-01-29 13:30:00,41.87,41.97,41.87,41.94,8900.0,37.1765,37.2653,37.1765,37.2387,8900.0
2014-01-29 13:35:00,41.99,42.0,41.99,42.0,1400.0,37.2831,37.292,37.2831,37.292,1400.0
2014-01-29 13:40:00,41.99,42.0,41.96,41.98,5100.0,37.2831,37.292,37.2565,37.2742,5100.0
2014-01-29 13:45:00,41.97,41.99,41.95,41.98,5600.0,37.2653,37.2831,37.2476,37.2742,5600.0
2014-01-29 13:50:00,41.98,42.01,41.97,41.99,3200.0,37.2742,37.3009,37.2653,37.2831,3200.0
2014-01-29 13:55:00,41.98,42.0,41.85,41.86,6600.0,37.2742,37.292,37.1588,37.1677,6600.0
2014-01-29 14:00:00,41.9,41.95,41.76,41.9,28400.0,37.2032,37.2476,37.0789,37.2032,28400.0
2014-01-29 14:05:00,41.89,41.91,41.66,41.77,16600.0,37.1943,37.2121,36.9901,37.0878,16600.0
2014-01-29 14:10:00,41.81,41.87,41.73,41.84,11800.0,37.1233,37.1765,37.0522,37.1499,11800.0
2014-01-29 14:15:00,41.83,41.83,41.65,41.67,13500.0,37.141,37.141,36.9812,36.999,13500.0
2014-01-29 14:20:00,41.67,41.69,41.62,41.68,4400.0,36.999,37.0167,36.9546,37.0078,4400.0
2014-01-29 14:25:00,41.65,41.79,41.65,41.72,3100.0,36.9812,37.1055,36.9812,37.0434,3100.0
2014-01-29 14:30:00,41.72,41.78,41.65,41.78,7700.0,37.0434,37.0966,36.9812,37.0966,7700.0
2014-01-29 14:35:00,41.78,41.78,41.69,41.75,5900.0,37.0966,37.0966,37.0167,37.07,5900.0
2014-01-29 14:40:00,41.75,41.77,41.66,41.72,15700.0,37.07,37.0878,36.9901,37.0434,15700.0
2014-01-29 14:45:00,41.72,41.75,41.67,41.71,6500.0,37.0434,37.07,36.999,37.0345,6500.0
2014-01-29 14:50:00,41.71,41.76,41.64,41.67,17200.0,37.0345,37.0789,36.9723,36.999,17200.0
2014-01-29 14:55:00,41.65,41.7,41.57,41.58,3800.0,36.9812,37.0256,36.9102,36.9191,3800.0
2014-01-29 15:00:00,41.59,41.61,41.53,41.61,6000.0,36.9279,36.9457,36.8747,36.9457,6000.0
2014-01-29 15:05:00,41.6,41.62,41.53,41.6,4100.0,36.9368,36.9546,36.8747,36.9368,4100.0
2014-01-29 15:10:00,41.56,41.59,41.46,41.53,9500.0,36.9013,36.9279,36.8125,36.8747,9500.0
2014-01-29 15:15:00,41.5,41.55,41.45,41.48,11300.0,36.848,36.8924,36.8036,36.8303,11300.0
2014-01-29 15:20:00,41.49,41.57,41.49,41.55,8800.0,36.8391,36.9102,36.8391,36.8924,8800.0
2014-01-29 15:25:00,41.55,41.57,41.5,41.54,21900.0,36.8924,36.9102,36.848,36.8835,21900.0
2014-01-29 15:30:00,41.54,41.6,41.52,41.54,17000.0,36.8835,36.9368,36.8658,36.8835,17000.0
2014-01-29 15:35:00,41.55,41.6,41.54,41.59,7700.0,36.8924,36.9368,36.8835,36.9279,7700.0
2014-01-29 15:40:00,41.58,41.6,41.55,41.59,9500.0,36.9191,36.9368,36.8924,36.9279,9500.0
2014-01-29 15:45:00,41.6,41.6,41.5,41.51,30000.0,36.9368,36.9368,36.848,36.8569,30000.0
2014-01-29 15:50:00,41.5,41.53,41.48,41.5,63000.0,36.848,36.8747,36.8303,36.848,63000.0
2014-01-29 15:55:00,41.51,41.55,41.47,41.48,42200.0,36.8569,36.8924,36.8214,36.8303,42200.0
2014-01-30 09:30:00,41.97,41.97,41.68,41.78,5600.0,37.2653,37.2653,37.0078,37.0966,5600.0
2014-01-30 09:35:00,41.76,41.92,41.76,41.84,6300.0,37.0789,37.2209,37.0789,37.1499,6300.0
2014-01-30 09:40:00,41.82,41.84,41.67,41.74,2500.0,37.1322,37.1499,36.999,37.0611,2500.0
2014-01-30 09:45:00,41.78,41.78,41.66,41.68,2100.0,37.0966,37.0966,36.9901,37.0078,2100.0
2014-01-30 09:50:00,41.73,41.78,41.73,41.74,1000.0,37.0522,37.0966,37.0522,37.0611,1000.0
2014-01-30 09:55:00,41.76,41.82,41.76,41.82,1100.0,37.0789,37.1322,37.0789,37.1322,1100.0
2014-01-30 10:00:00,41.81,41.81,41.75,41.77,1000.0,37.1233,37.1233,37.07,37.0878,1000.0
2014-01-30 10:05:00,41.82,41.88,41.77,41.84,4700.0,37.1322,37.1854,37.0878,37.1499,4700.0
2014-01-30 10:10:00,41.82,41.9,41.82,41.83,56400.0,37.1322,37.2032,37.1322,37.141,56400.0
2014-01-30 10:15:00,41.87,41.91,41.82,41.91,3100.0,37.1765,37.2121,37.1322,37.2121,3100.0
2014-01-30 10:20:00,41.87,41.94,41.84,41.87,9600.0,37.1765,37.2387,37.1499,37.1765,9600.0
2014-01-30 10:25:00,41.91,41.95,41.82,41.87,5400.0,37.2121,37.2476,37.1322,37.1765,5400.0
2014-01-30 10:30:00,41.88,41.9,41.83,41.9,4000.0,37.1854,37.2032,37.141,37.2032,4000.0
2014-01-30 10:35:00,41.9,41.93,41.86,41.89,5100.0,37.2032,37.2298,37.1677,37.1943,5100.0
2014-01-30 10:40:00,41.91,41.92,41.86,41.9,3900.0,37.2121,37.2209,37.1677,37.2032,3900.0
2014-01-30 10:45:00,41.92,41.92,41.88,41.88,3000.0,37.2209,37.2209,37.1854,37.1854,3000.0
2014-01-30 10:50:00,41.9,41.95,41.9,41.94,2400.0,37.2032,37.2476,37.2032,37.2387,2400.0
2014-01-30 10:55:00,41.95,42.02,41.95,42.01,10200.0,37.2476,37.3097,37.2476,37.3009,10200.0
2014-01-30 11:00:00,41.99,42.08,41.99,42.08,2700.0,37.2831,37.363,37.2831,37.363,2700.0
2014-01-30 11:05:00,42.06,42.13,42.05,42.12,6000.0,37.3452,37.4074,37.3364,37.3985,6000.0
2014-01-30 11:10:00,42.12,42.2,42.11,42.2,3400.0,37.3985,37.4696,37.3896,37.4696,3400.0
2014-01-30 11:15:00,42.18,42.25,42.18,42.24,1800.0,37.4518,37.5139,37.4518,37.5051,1800.0
2014-01-30 11:20:00,42.26,42.34,42.26,42.31,1800.0,37.5228,37.5939,37.5228,37.5672,1800.0
2014-01-30 11:25:00,42.31,42.31,42.28,42.29,1200.0,37.5672,37.5672,37.5406,37.5495,1200.0
2014-01-30 11:30:00,42.31,42.32,42.29,42.31,2000.0,37.5672,37.5761,37.5495,37.5672,2000.0
2014-01-30 11:35:00,42.31,42.31,42.23,42.28,3300.0,37.5672,37.5672,37.4962,37.5406,3300.0
2014-01-30 11:40:00,42.3,42.36,42.3,42.32,1300.0,37.5583,37.6116,37.5583,37.5761,1300.0
2014-01-30 11:45:00,42.31,42.36,42.31,42.36,800.0,37.5672,37.6116,37.5672,37.6116,800.0
2014-01-30 11:50:00,42.41,42.41,42.32,42.34,7000.0,37.656,37.656,37.5761,37.5939,7000.0
2014-01-30 11:55:00,42.34,42.38,42.32,42.35,3400.0,37.5939,37.6294,37.5761,37.6027,3400.0
2014-01-30 12:00:00,42.35,42.35,42.29,42.29,3200.0,37.6027,37.6027,37.5495,37.5495,3200.0
2014-01-30 12:05:00,42.3,42.35,42.3,42.35,1400.0,37.5583,37.6027,37.5583,37.6027,1400.0
2014-01-30 12:10:00,42.34,42.37,42.26,42.29,6100.0,37.5939,37.6205,37.5228,37.5495,6100.0
2014-01-30 12:15:00,42.32,42.37,42.32,42.33,3500.0,37.5761,37.6205,37.5761,37.585,3500.0
2014-01-30 12:20:00,42.35,42.35,42.3,42.32,4200.0,37.6027,37.6027,37.5583,37.5761,4200.0
2014-01-30 12:25:00,42.33,42.35,42.27,42.27,3600.0,37.585,37.6027,37.5317,37.5317,3600.0
2014-01-30 12:30:00,42.3,42.3,42.29,42.29,1000.0,37.5583,37.5583,37.5495,37.5495,1000.0
2014-01-30 12:35:00,42.3,42.3,42.27,42.28,2400.0,37.5583,37.5583,37.5317,37.5406,2400.0
2014-01-30 12:40:00,42.29,42.31,42.26,42.27,3800.0,37.5495,37.5672,37.5228,37.5317,3800.0
2014-01-30 12:45:00,42.29,42.31,42.27,42.28,2800.0,37.5495,37.5672,37.5317,37.5406,2800.0
2014-01-30 12:50:00,42.29,42.3,42.29,42.3,1600.0,37.5495,37.5583,37.5495,37.5583,1600.0
2014-01-30 12:55:00,42.3,42.32,42.3,42.31,1100.0,37.5583,37.5761,37.5583,37.5672,1100.0
2014-01-30 13:00:00,42.3,42.3,42.18,42.22,21500.0,37.5583,37.5583,37.4518,37.4873,21500.0
2014-01-30 13:05:00,42.22,42.22,42.19,42.22,1700.0,37.4873,37.4873,37.4607,37.4873,1700.0
2014-01-30 13:10:00,42.22,42.22,42.17,42.19,6500.0,37.4873,37.4873,37.4429,37.4607,6500.0
2014-01-30 13:15:00,42.19,42.22,42.18,42.19,5200.0,37.4607,37.4873,37.4518,37.4607,5200.0
2014-01-30 13:20:00,42.21,42.21,42.18,42.21,3200.0,37.4784,37.4784,37.4518,37.4784,3200.0
2014-01-30 13:25:00,42.2,42.21,42.19,42.19,800.0,37.4696,37.4784,37.4607,37.4607,800.0
2014-01-30 13:30:00,42.18,42.19,42.17,42.18,1200.0,37.4518,37.4607,37.4429,37.4518,1200.0
2014-01-30 13:35:00,42.19,42.2,42.16,42.18,3700.0,37.4607,37.4696,37.434,37.4518,3700.0
2014-01-30 13:40:00,42.19,42.22,42.18,42.22,2300.0,37.4607,37.4873,37.4518,37.4873,2300.0
2014-01-30 13:45:00,42.23,42.24,42.17,42.18,3500.0,37.4962,37.5051,37.4429,37.4518,3500.0
2014-01-30 13:50:00,42.2,42.2,42.18,42.18,1200.0,37.4696,37.4696,37.4518,37.4518,1200.0
2014-01-30 13:55:00,42.19,42.19,42.17,42.17,800.0,37.4607,37.4607,37.4429,37.4429,800.0
2014-01-30 14:00:00,42.17,42.17,42.12,42.12,3600.0,37.4429,37.4429,37.3985,37.3985,3600.0
2014-01-30 14:05:00,42.11,42.15,42.11,42.15,1100.0,37.3896,37.4252,37.3896,37.4252,1100.0
2014-01-30 14:10:00,42.16,42.16,42.13,42.16,1400.0,37.434,37.434,37.4074,37.434,1400.0
2014-01-30 14:15:00,42.16,42.21,42.15,42.19,3500.0,37.434,37.4784,37.4252,37.4607,3500.0
2014-01-30 14:20:00,42.2,42.27,42.2,42.26,72200.0,37.4696,37.5317,37.4696,37.5228,72200.0
2014-01-30 14:25:00,42.26,42.32,42.26,42.32,2900.0,37.5228,37.5761,37.5228,37.5761,2900.0
2014-01-30 14:30:00,42.33,42.4,42.33,42.39,2900.0,37.585,37.6471,37.585,37.6383,2900.0
2014-01-30 14:35:00,42.39,42.41,42.38,42.39,4700.0,37.6383,37.656,37.6294,37.6383,4700.0
2014-01-30 14:40:00,42.41,42.43,42.41,42.42,2400.0,37.656,37.6738,37.656,37.6649,2400.0
2014-01-30 14:45:00,42.43,42.43,42.41,42.41,3800.0,37.6738,37.6738,37.656,37.656,3800.0
2014-01-30 14:50:00,42.41,42.46,42.41,42.45,4700.0,37.656,37.7004,37.656,37.6915,4700.0
2014-01-30 14:55:00,42.45,42.45,42.42,42.44,4000.0,37.6915,37.6915,37.6649,37.6827,4000.0
2014-01-30 15:00:00,42.44,42.51,42.44,42.5,4900.0,37.6827,37.7448,37.6827,37.7359,4900.0
2014-01-30 15:05:00,42.5,42.51,42.46,42.48,8100.0,37.7359,37.7448,37.7004,37.7182,8100.0
2014-01-30 15:10:00,42.5,42.56,42.5,42.56,7100.0,37.7359,37.7892,37.7359,37.7892,7100.0
2014-01-30 15:15:00,42.56,42.57,42.54,42.55,6700.0,37.7892,37.7981,37.7714,37.7803,6700.0
2014-01-30 15:20:00,42.55,42.58,42.52,42.58,4500.0,37.7803,37.807,37.7537,37.807,4500.0
2014-01-30 15:25:00,42.58,42.6,42.55,42.59,4400.0,37.807,37.8247,37.7803,37.8158,4400.0
2014-01-30 15:30:00,42.58,42.59,42.57,42.57,3300.0,37.807,37.8158,37.7981,37.7981,3300.0
2014-01-30 15:35:00,42.57,42.58,42.53,42.53,4900.0,37.7981,37.807,37.7626,37.7626,4900.0
2014-01-30 15:40:00,42.54,42.61,42.54,42.59,5100.0,37.7714,37.8336,37.7714,37.8158,5100.0
2014-01-30 15:45:00,42.6,42.61,42.49,42.5,38900.0,37.8247,37.8336,37.727,37.7359,38900.0
2014-01-30 15:50:00,42.5,42.57,42.49,42.54,17200.0,37.7359,37.7981,37.727,37.7714,17200.0
2014-01-30 15:55:00,42.54,42.6,42.54,42.58,22100.0,37.7714,37.8247,37.7714,37.807,22100.0
2014-01-31 09:30:00,42.13,42.13,41.77,42.05,7600.0,37.4074,37.4074,37.0878,37.3364,7600.0
2014-01-31 09:35:00,42.09,42.18,41.98,41.98,4400.0,37.3719,37.4518,37.2742,37.2742,4400.0
2014-01-31 09:40:00,41.98,42.17,41.89,42.15,25100.0,37.2742,37.4429,37.1943,37.4252,25100.0
2014-01-31 09:45:00,42.12,42.26,42.1,42.25,6700.0,37.3985,37.5228,37.3808,37.5139,6700.0
2014-01-31 09:50:00,42.25,42.32,42.15,42.31,8300.0,37.5139,37.5761,37.4252,37.5672,8300.0
2014-01-31 09:55:00,42.29,42.32,42.25,42.27,6000.0,37.5495,37.5761,37.5139,37.5317,6000.0
2014-01-31 10:00:00,42.28,42.42,42.28,42.3,5500.0,37.5406,37.6649,37.5406,37.5583,5500.0
2014-01-31 10:05:00,42.32,42.39,42.27,42.39,5900.0,37.5761,37.6383,37.5317,37.6383,5900.0
2014-01-31 10:10:00,42.38,42.38,42.28,42.3,2800.0,37.6294,37.6294,37.5406,37.5583,2800.0
2014-01-31 10:15:00,42.27,42.31,42.22,42.31,1900.0,37.5317,37.5672,37.4873,37.5672,1900.0
2014-01-31 10:20:00,42.3,42.35,42.24,42.31,6900.0,37.5583,37.6027,37.5051,37.5672,6900.0
2014-01-31 10:25:00,42.3,42.3,42.27,42.28,3200.0,37.5583,37.5583,37.5317,37.5406,3200.0
2014-01-31 10:30:00,42.29,42.39,42.29,42.37,5200.0,37.5495,37.6383,37.5495,37.6205,5200.0
2014-01-31 10:35:00,42.36,42.45,42.36,42.44,3900.0,37.6116,37.6915,37.6116,37.6827,3900.0
2014-01-31 10:40:00,42.45,42.53,42.45,42.46,4700.0,37.6915,37.7626,37.6915,37.7004,4700.0
2014-01-31 10:45:00,42.47,42.56,42.43,42.56,5200.0,37.7093,37.7892,37.6738,37.7892,5200.0
2014-01-31 10:50:00,42.59,42.63,42.52,42.52,3600.0,37.8158,37.8514,37.7537,37.7537,3600.0
2014-01-31 10:55:00,42.52,42.59,42.52,42.52,3900.0,37.7537,37.8158,37.7537,37.7537,3900.0
2014-01-31 11:00:00,42.52,42.69,42.52,42.69,1600.0,37.7537,37.9046,37.7537,37.9046,1600.0
2014-01-31 11:05:00,42.69,42.76,42.68,42.76,2500.0,37.9046,37.9668,37.8957,37.9668,2500.0
2014-01-31 11:10:00,42.75,42.76,42.62,42.66,4800.0,37.9579,37.9668,37.8425,37.878,4800.0
2014-01-31 11:15:00,42.67,42.73,42.67,42.68,4400.0,37.8869,37.9401,37.8869,37.8957,4400.0
2014-01-31 11:20:00,42.66,42.77,42.66,42.77,4800.0,37.878,37.9757,37.878,37.9757,4800.0
2014-01-31 11:25:00,42.78,42.81,42.76,42.81,4100.0,37.9845,38.0112,37.9668,38.0112,4100.0
2014-01-31 11:30:00,42.83,42.84,42.76,42.77,6500.0,38.0289,38.0378,37.9668,37.9757,6500.0
2014-01-31 11:35:00,42.77,42.77,42.7,42.74,5600.0,37.9757,37.9757,37.9135,37.949,5600.0
2014-01-31 11:40:00,42.76,42.77,42.73,42.77,4100.0,37.9668,37.9757,37.9401,37.9757,4100.0
2014-01-31 11:45:00,42.79,42.82,42.78,42.79,6700.0,37.9934,38.0201,37.9845,37.9934,6700.0
2014-01-31 11:50:00,42.78,42.79,42.76,42.77,1300.0,37.9845,37.9934,37.9668,37.9757,1300.0
2014-01-31 11:55:00,42.77,42.83,42.76,42.82,6200.0,37.9757,38.0289,37.9668,38.0201,6200.0
2014-01-31 12:00:00,42.83,42.87,42.83,42.85,3000.0,38.0289,38.0645,38.0289,38.0467,3000.0
2014-01-31 12:05:00,42.85,42.9,42.85,42.9,4400.0,38.0467,38.0911,38.0467,38.0911,4400.0
2014-01-31 12:10:00,42.9,42.92,42.88,42.88,2400.0,38.0911,38.1088,38.0733,38.0733,2400.0
2014-01-31 12:15:00,42.85,42.91,42.85,42.9,3400.0,38.0467,38.1,38.0467,38.0911,3400.0
2014-01-31 12:20:00,42.9,42.91,42.89,42.9,3300.0,38.0911,38.1,38.0822,38.0911,3300.0
2014-01-31 12:25:00,42.91,42.93,42.9,42.93,1800.0,38.1,38.1177,38.0911,38.1177,1800.0
2014-01-31 12:30:00,42.95,42.96,42.85,42.87,7800.0,38.1355,38.1444,38.0467,38.0645,7800.0
2014-01-31 12:35:00,42.85,42.92,42.85,42.9,3100.0,38.0467,38.1088,38.0467,38.0911,3100.0
2014-01-31 12:40:00,42.89,42.93,42.88,42.91,3600.0,38.0822,38.1177,38.0733,38.1,3600.0
2014-01-31 12:45:00,42.92,42.94,42.91,42.92,1900.0,38.1088,38.1266,38.1,38.1088,1900.0
2014-01-31 12:50:00,42.93,42.98,42.93,42.97,4100.0,38.1177,38.1621,38.1177,38.1532,4100.0
2014-01-31 12:55:00,42.96,42.98,42.96,42.96,1700.0,38.1444,38.1621,38.1444,38.1444,1700.0
2014-01-31 13:00:00,42.97,42.97,42.9,42.9,3100.0,38.1532,38.1532,38.0911,38.0911,3100.0
2014-01-31 13:05:00,42.9,42.9,42.84,42.87,1900.0,38.0911,38.0911,38.0378,38.0645,1900.0
2014-01-31 13:10:00,42.87,42.89,42.86,42.86,2400.0,38.0645,38.0822,38.0556,38.0556,2400.0
2014-01-31 13:15:00,42.84,42.84,42.81,42.81,2500.0,38.0378,38.0378,38.0112,38.0112,2500.0
2014-01-31 13:20:00,42.82,42.85,42.82,42.84,3500.0,38.0201,38.0467,38.0201,38.0378,3500.0
2014-01-31 13:25:00,42.82,42.83,42.8,42.8,1000.0,38.0201,38.0289,38.0023,38.0023,1000.0
2014-01-31 13:30:00,42.8,42.82,42.79,42.81,4600.0,38.0023,38.0201,37.9934,38.0112,4600.0
2014-01-31 13:35:00,42.8,42.84,42.8,42.83,1500.0,38.0023,38.0378,38.0023,38.0289,1500.0
2014-01-31 13:40:00,42.84,42.91,42.84,42.9,6800.0,38.0378,38.1,38.0378,38.0911,6800.0
2014-01-31 13:45:00,42.9,42.97,42.9,42.95,4800.0,38.0911,38.1532,38.0911,38.1355,4800.0
2014-01-31 13:50:00,42.95,42.98,42.94,42.97,10900.0,38.1355,38.1621,38.1266,38.1532,10900.0
2014-01-31 13:55:00,42.98,43.01,42.96,42.99,4100.0,38.1621,38.1888,38.1444,38.171,4100.0
2014-01-31 14:00:00,43.01,43.07,43.01,43.06,4700.0,38.1888,38.242,38.1888,38.2332,4700.0
2014-01-31 14:05:00,43.05,43.05,42.99,43.01,6200.0,38.2243,38.2243,38.171,38.1888,6200.0
2014-01-31 14:10:00,43.0,43.01,42.95,42.98,5300.0,38.1799,38.1888,38.1355,38.1621,5300.0
2014-01-31 14:15:00,42.99,43.02,42.97,43.01,4400.0,38.171,38.1976,38.1532,38.1888,4400.0
2014-01-31 14:20:00,42.99,43.02,42.98,43.0,4600.0,38.171,38.1976,38.1621,38.1799,4600.0
2014-01-31 14:25:00,43.02,43.06,43.02,43.06,2700.0,38.1976,38.2332,38.1976,38.2332,2700.0
2014-01-31 14:30:00,43.05,43.05,43.04,43.05,2300.0,38.2243,38.2243,38.2154,38.2243,2300.0
2014-01-31 14:35:00,43.04,43.15,43.04,43.15,9400.0,38.2154,38.3131,38.2154,38.3131,9400.0
2014-01-31 14:40:00,43.13,43.17,43.13,43.16,8300.0,38.2953,38.3308,38.2953,38.3219,8300.0
2014-01-31 14:45:00,43.17,43.18,43.15,43.18,5800.0,38.3308,38.3397,38.3131,38.3397,5800.0
2014-01-31 14:50:00,43.17,43.18,43.02,43.04,14200.0,38.3308,38.3397,38.1976,38.2154,14200.0
2014-01-31 14:55:00,43.01,43.05,42.99,42.99,10900.0,38.1888,38.2243,38.171,38.171,10900.0
2014-01-31 15:00:00,42.99,43.03,42.95,43.03,17800.0,38.171,38.2065,38.1355,38.2065,17800.0
2014-01-31 15:05:00,43.04,43.04,42.91,42.91,9200.0,38.2154,38.2154,38.1,38.1,9200.0
2014-01-31 15:10:00,42.92,43.0,42.91,43.0,8500.0,38.1088,38.1799,38.1,38.1799,8500.0
2014-01-31 15:15:00,43.01,43.03,42.94,42.94,9500.0,38.1888,38.2065,38.1266,38.1266,9500.0
2014-01-31 15:20:00,42.94,43.01,42.91,43.01,6300.0,38.1266,38.1888,38.1,38.1888,6300.0
2014-01-31 15:25:00,43.0,43.03,42.94,42.99,8500.0,38.1799,38.2065,38.1266,38.171,8500.0
2014-01-31 15:30:00,42.99,43.01,42.88,42.88,18300.0,38.171,38.1888,38.0733,38.0733,18300.0
2014-01-31 15:35:00,42.88,42.88,42.78,42.79,15600.0,38.0733,38.0733,37.9845,37.9934,15600.0
2014-01-31 15:40:00,42.79,42.81,42.77,42.79,13100.0,37.9934,38.0112,37.9757,37.9934,13100.0
2014-01-31 15:45:00,42.79,42.85,42.77,42.82,15500.0,37.9934,38.0467,37.9757,38.0201,15500.0
2014-01-31 15:50:00,42.81,42.82,42.75,42.76,16000.0,38.0112,38.0201,37.9579,37.9668,16000.0
2014-01-31 15:55:00,42.75,42.77,42.66,42.71,35400.0,37.9579,37.9757,37.878,37.9224,35400.0
2014-02-03 09:30:00,42.7,42.75,42.51,42.54,6500.0,37.9135,37.9579,37.7448,37.7714,6500.0
2014-02-03 09:35:00,42.56,42.71,42.55,42.56,2300.0,37.7892,37.9224,37.7803,37.7892,2300.0
2014-02-03 09:40:00,42.47,42.51,42.38,42.38,1400.0,37.7093,37.7448,37.6294,37.6294,1400.0
2014-02-03 09:45:00,42.36,42.36,42.14,42.17,3800.0,37.6116,37.6116,37.4163,37.4429,3800.0
2014-02-03 09:50:00,42.24,42.37,42.24,42.35,2000.0,37.5051,37.6205,37.5051,37.6027,2000.0
2014-02-03 09:55:00,42.36,42.41,42.33,42.35,2100.0,37.6116,37.656,37.585,37.6027,2100.0
2014-02-03 10:00:00,42.34,42.39,42.14,42.15,12600.0,37.5939,37.6383,37.4163,37.4252,12600.0
2014-02-03 10:05:00,42.15,42.16,41.95,41.95,8500.0,37.4252,37.434,37.2476,37.2476,8500.0
2014-02-03 10:10:00,41.91,41.95,41.75,41.81,6200.0,37.2121,37.2476,37.07,37.1233,6200.0
2014-02-03 10:15:00,41.87,41.91,41.7,41.7,8600.0,37.1765,37.2121,37.0256,37.0256,8600.0
2014-02-03 10:20:00,41.71,41.8,41.66,41.74,6800.0,37.0345,37.1144,36.9901,37.0611,6800.0
2014-02-03 10:25:00,41.74,41.77,41.66,41.7,3900.0,37.0611,37.0878,36.9901,37.0256,3900.0
2014-02-03 10:30:00,41.75,41.76,41.6,41.75,8000.0,37.07,37.0789,36.9368,37.07,8000.0
2014-02-03 10:35:00,41.77,41.9,41.77,41.86,4500.0,37.0878,37.2032,37.0878,37.1677,4500.0
2014-02-03 10:40:00,41.84,41.84,41.72,41.75,3000.0,37.1499,37.1499,37.0434,37.07,3000.0
2014-02-03 10:45:00,41.79,41.79,41.63,41.63,9700.0,37.1055,37.1055,36.9634,36.9634,9700.0
2014-02-03 10:50:00,41.63,41.82,41.53,41.53,10700.0,36.9634,37.1322,36.8747,36.8747,10700.0
2014-02-03 10:55:00,41.59,41.69,41.53,41.67,7400.0,36.9279,37.0167,36.8747,36.999,7400.0
2014-02-03 11:00:00,41.66,41.7,41.47,41.47,9600.0,36.9901,37.0256,36.8214,36.8214,9600.0
2014-02-03 11:05:00,41.47,41.61,41.4,41.54,10600.0,36.8214,36.9457,36.7592,36.8835,10600.0
2014-02-03 11:10:00,41.54,41.59,41.4,41.4,8800.0,36.8835,36.9279,36.7592,36.7592,8800.0
2014-02-03 11:15:00,41.44,41.48,41.33,41.48,8700.0,36.7947,36.8303,36.6971,36.8303,8700.0
2014-02-03 11:20:00,41.44,41.46,41.34,41.4,4600.0,36.7947,36.8125,36.706,36.7592,4600.0
2014-02-03 11:25:00,41.4,41.4,41.21,41.25,11300.0,36.7592,36.7592,36.5905,36.626,11300.0
2014-02-03 11:30:00,41.24,41.38,41.17,41.32,15200.0,36.6172,36.7415,36.555,36.6882,15200.0
2014-02-03 11:35:00,41.34,41.38,41.18,41.32,13100.0,36.706,36.7415,36.5639,36.6882,13100.0
2014-02-03 11:40:00,41.35,41.4,41.28,41.36,5900.0,36.7148,36.7592,36.6527,36.7237,5900.0
2014-02-03 11:45:00,41.31,41.32,41.18,41.25,6000.0,36.6793,36.6882,36.5639,36.626,6000.0
2014-02-03 11:50:00,41.25,41.29,41.15,41.22,10700.0,36.626,36.6616,36.5373,36.5994,10700.0
2014-02-03 11:55:00,41.22,41.29,41.1,41.16,24700.0,36.5994,36.6616,36.4929,36.5461,24700.0
2014-02-03 12:00:00,41.17,41.26,41.15,41.15,8300.0,36.555,36.6349,36.5373,36.5373,8300.0
2014-02-03 12:05:00,41.18,41.24,41.15,41.24,7000.0,36.5639,36.6172,36.5373,36.6172,7000.0
2014-02-03 12:10:00,41.23,41.26,41.05,41.21,11900.0,36.6083,36.6349,36.4485,36.5905,11900.0
2014-02-03 12:15:00,41.26,41.27,41.04,41.17,10700.0,36.6349,36.6438,36.4396,36.555,10700.0
2014-02-03 12:20:00,41.19,41.31,41.16,41.31,5800.0,36.5728,36.6793,36.5461,36.6793,5800.0
2014-02-03 12:25:00,41.33,41.35,41.25,41.31,12100.0,36.6971,36.7148,36.626,36.6793,12100.0
2014-02-03 12:30:00,41.31,41.48,41.28,41.47,14000.0,36.6793,36.8303,36.6527,36.8214,14000.0
2014-02-03 12:35:00,41.46,41.48,41.35,41.4,10000.0,36.8125,36.8303,36.7148,36.7592,10000.0
2014-02-03 12:40:00,41.41,41.51,41.37,41.5,7900.0,36.7681,36.8569,36.7326,36.848,7900.0
2014-02-03 12:45:00,41.5,41.57,41.41,41.56,11800.0,36.848,36.9102,36.7681,36.9013,11800.0
2014-02-03 12:50:00,41.56,41.61,41.43,41.61,19800.0,36.9013,36.9457,36.7859,36.9457,19800.0
2014-02-03 12:55:00,41.58,41.63,41.41,41.41,11100.0,36.9191,36.9634,36.7681,36.7681,11100.0
2014-02-03 13:00:00,41.42,41.44,41.29,41.29,4300.0,36.777,36.7947,36.6616,36.6616,4300.0
2014-02-03 13:05:00,41.3,41.32,41.14,41.24,15700.0,36.6704,36.6882,36.5284,36.6172,15700.0
2014-02-03 13:10:00,41.27,41.27,41.15,41.22,9300.0,36.6438,36.6438,36.5373,36.5994,9300.0
2014-02-03 13:15:00,41.17,41.27,41.13,41.22,7700.0,36.555,36.6438,36.5195,36.5994,7700.0
2014-02-03 13:20:00,41.15,41.19,41.1,41.12,6100.0,36.5373,36.5728,36.4929,36.5106,6100.0
2014-02-03 13:25:00,41.12,41.12,40.99,41.04,8500.0,36.5106,36.5106,36.3952,36.4396,8500.0
2014-02-03 13:30:00,41.04,41.06,41.0,41.04,8100.0,36.4396,36.4573,36.4041,36.4396,8100.0
2014-02-03 13:35:00,41.01,41.19,41.01,41.12,14400.0,36.4129,36.5728,36.4129,36.5106,14400.0
2014-02-03 13:40:00,41.16,41.27,41.01,41.26,10500.0,36.5461,36.6438,36.4129,36.6349,10500.0
2014-02-03 13:45:00,41.27,41.31,41.19,41.27,13400.0,36.6438,36.6793,36.5728,36.6438,13400.0
2014-02-03 13:50:00,41.23,41.26,41.12,41.24,7100.0,36.6083,36.6349,36.5106,36.6172,7100.0
2014-02-03 13:55:00,41.24,41.24,41.06,41.06,5900.0,36.6172,36.6172,36.4573,36.4573,5900.0
2014-02-03 14:00:00,41.07,41.36,41.07,41.32,9900.0,36.4662,36.7237,36.4662,36.6882,9900.0
2014-02-03 14:05:00,41.31,41.37,41.25,41.25,7600.0,36.6793,36.7326,36.626,36.626,7600.0
2014-02-03 14:10:00,41.24,41.24,41.2,41.22,1000.0,36.6172,36.6172,36.5817,36.5994,1000.0
2014-02-03 14:15:00,41.24,41.48,41.21,41.39,13400.0,36.6172,36.8303,36.5905,36.7504,13400.0
2014-02-03 14:20:00,41.39,41.41,41.34,41.37,5000.0,36.7504,36.7681,36.706,36.7326,5000.0
2014-02-03 14:25:00,41.36,41.4,41.31,41.33,2300.0,36.7237,36.7592,36.6793,36.6971,2300.0
2014-02-03 14:30:00,41.33,41.34,41.3,41.3,1700.0,36.6971,36.706,36.6704,36.6704,1700.0
2014-02-03 14:35:00,41.26,41.27,41.06,41.1,8400.0,36.6349,36.6438,36.4573,36.4929,8400.0
2014-02-03 14:40:00,41.08,41.13,40.93,40.99,5400.0,36.4751,36.5195,36.3419,36.3952,5400.0
2014-02-03 14:45:00,40.99,41.05,40.96,41.03,7000.0,36.3952,36.4485,36.3686,36.4307,7000.0
2014-02-03 14:50:00,41.02,41.19,41.02,41.11,14700.0,36.4218,36.5728,36.4218,36.5017,14700.0
2014-02-03 14:55:00,41.12,41.16,40.98,40.98,8800.0,36.5106,36.5461,36.3863,36.3863,8800.0
2014-02-03 15:00:00,41.0,41.21,41.0,41.2,7900.0,36.4041,36.5905,36.4041,36.5817,7900.0
2014-02-03 15:05:00,41.18,41.21,41.07,41.19,8000.0,36.5639,36.5905,36.4662,36.5728,8000.0
2014-02-03 15:10:00,41.2,41.29,41.11,41.29,13000.0,36.5817,36.6616,36.5017,36.6616,13000.0
2014-02-03 15:15:00,41.3,41.3,41.08,41.16,12900.0,36.6704,36.6704,36.4751,36.5461,12900.0
2014-02-03 15:20:00,41.15,41.2,41.06,41.15,20400.0,36.5373,36.5817,36.4573,36.5373,20400.0
2014-02-03 15:25:00,41.16,41.33,41.15,41.3,26600.0,36.5461,36.6971,36.5373,36.6704,26600.0
2014-02-03 15:30:00,41.3,41.35,41.27,41.31,27600.0,36.6704,36.7148,36.6438,36.6793,27600.0
2014-02-03 15:35:00,41.32,41.35,41.31,41.35,27200.0,36.6882,36.7148,36.6793,36.7148,27200.0
2014-02-03 15:40:00,41.34,41.36,41.21,41.21,23700.0,36.706,36.7237,36.5905,36.5905,23700.0
2014-02-03 15:45:00,41.22,41.23,41.02,41.02,19100.0,36.5994,36.6083,36.4218,36.4218,19100.0
2014-02-03 15:50:00,41.05,41.18,41.05,41.14,19500.0,36.4485,36.5639,36.4485,36.5284,19500.0
2014-02-03 15:55:00,41.14,41.18,40.97,41.01,63200.0,36.5284,36.5639,36.3774,36.4129,63200.0
2014-02-04 09:30:00,41.21,41.21,40.83,40.96,2900.0,36.5905,36.5905,36.2531,36.3686,2900.0
2014-02-04 09:35:00,40.97,40.97,40.77,40.85,4000.0,36.3774,36.3774,36.1999,36.2709,4000.0
2014-02-04 09:40:00,40.85,40.87,40.71,40.72,800.0,36.2709,36.2886,36.1466,36.1555,800.0
2014-02-04 09:45:00,40.77,40.9,40.66,40.84,17300.0,36.1999,36.3153,36.1022,36.262,17300.0
2014-02-04 09:50:00,40.84,40.89,40.74,40.85,6200.0,36.262,36.3064,36.1732,36.2709,6200.0
2014-02-04 09:55:00,40.84,40.99,40.84,40.99,3200.0,36.262,36.3952,36.262,36.3952,3200.0
2014-02-04 10:00:00,40.92,41.0,40.9,40.98,6000.0,36.333,36.4041,36.3153,36.3863,6000.0
2014-02-04 10:05:00,40.94,41.04,40.94,41.01,700.0,36.3508,36.4396,36.3508,36.4129,700.0
2014-02-04 10:10:00,40.99,41.0,40.98,40.98,500.0,36.3952,36.4041,36.3863,36.3863,500.0
2014-02-04 10:15:00,41.0,41.05,40.93,40.93,1900.0,36.4041,36.4485,36.3419,36.3419,1900.0
2014-02-04 10:20:00,40.97,40.98,40.88,40.94,2400.0,36.3774,36.3863,36.2975,36.3508,2400.0
2014-02-04 10:25:00,40.97,41.0,40.97,40.97,400.0,36.3774,36.4041,36.3774,36.3774,400.0
2014-02-04 10:30:00,41.02,41.07,41.02,41.07,1900.0,36.4218,36.4662,36.4218,36.4662,1900.0
2014-02-04 10:35:00,41.08,41.08,41.03,41.05,1000.0,36.4751,36.4751,36.4307,36.4485,1000.0
2014-02-04 10:40:00,41.04,41.12,41.02,41.08,2800.0,36.4396,36.5106,36.4218,36.4751,2800.0
2014-02-04 10:45:00,41.11,41.13,41.07,41.1,5800.0,36.5017,36.5195,36.4662,36.4929,5800.0
2014-02-04 10:50:00,41.11,41.14,41.06,41.12,2500.0,36.5017,36.5284,36.4573,36.5106,2500.0
2014-02-04 10:55:00,41.13,41.18,41.07,41.09,2700.0,36.5195,36.5639,36.4662,36.484,2700.0
2014-02-04 11:00:00,41.1,41.27,41.1,41.23,4700.0,36.4929,36.6438,36.4929,36.6083,4700.0
2014-02-04 11:05:00,41.22,41.37,41.21,41.3,8400.0,36.5994,36.7326,36.5905,36.6704,8400.0
2014-02-04 11:10:00,41.29,41.39,41.29,41.38,2600.0,36.6616,36.7504,36.6616,36.7415,2600.0
2014-02-04 11:15:00,41.38,41.38,41.3,41.32,1000.0,36.7415,36.7415,36.6704,36.6882,1000.0
2014-02-04 11:20:00,41.31,41.34,41.31,41.34,900.0,36.6793,36.706,36.6793,36.706,900.0
2014-02-04 11:25:00,41.36,41.39,41.31,41.37,2300.0,36.7237,36.7504,36.6793,36.7326,2300.0
2014-02-04 11:30:00,41.4,41.41,41.38,41.38,1000.0,36.7592,36.7681,36.7415,36.7415,1000.0
2014-02-04 11:35:00,41.39,41.47,41.39,41.45,2400.0,36.7504,36.8214,36.7504,36.8036,2400.0
2014-02-04 11:40:00,41.45,41.46,41.41,41.46,2200.0,36.8036,36.8125,36.7681,36.8125,2200.0
2014-02-04 11:45:00,41.49,41.51,41.47,41.51,1900.0,36.8391,36.8569,36.8214,36.8569,1900.0
2014-02-04 11:50:00,41.5,41.5,41.46,41.5,1900.0,36.848,36.848,36.8125,36.848,1900.0
2014-02-04 11:55:00,41.52,41.53,41.51,41.53,800.0,36.8658,36.8747,36.8569,36.8747,800.0
2014-02-04 12:00:00,41.56,41.62,41.56,41.56,1900.0,36.9013,36.9546,36.9013,36.9013,1900.0
2014-02-04 12:05:00,41.55,41.55,41.5,41.5,1100.0,36.8924,36.8924,36.848,36.848,1100.0
2014-02-04 12:10:00,41.5,41.56,41.5,41.56,1300.0,36.848,36.9013,36.848,36.9013,1300.0
2014-02-04 12:15:00,41.57,41.6,41.53,41.53,1700.0,36.9102,36.9368,36.8747,36.8747,1700.0
2014-02-04 12:20:00,41.54,41.56,41.52,41.54,3100.0,36.8835,36.9013,36.8658,36.8835,3100.0
2014-02-04 12:25:00,41.54,41.58,41.54,41.55,1800.0,36.8835,36.9191,36.8835,36.8924,1800.0
2014-02-04 12:30:00,41.56,41.56,41.51,41.52,1900.0,36.9013,36.9013,36.8569,36.8658,1900.0
2014-02-04 12:35:00,41.49,41.5,41.44,41.45,3900.0,36.8391,36.848,36.7947,36.8036,3900.0
2014-02-04 12:40:00,41.46,41.46,41.45,41.45,1100.0,36.8125,36.8125,36.8036,36.8036,1100.0
2014-02-04 12:45:00,41.49,41.51,41.45,41.45,1600.0,36.8391,36.8569,36.8036,36.8036,1600.0
2014-02-04 12:50:00,41.45,41.48,41.45,41.46,700.0,36.8036,36.8303,36.8036,36.8125,700.0
2014-02-04 12:55:00,41.49,41.5,41.48,41.5,500.0,36.8391,36.848,36.8303,36.848,500.0
2014-02-04 13:00:00,41.49,41.49,41.44,41.44,800.0,36.8391,36.8391,36.7947,36.7947,800.0
2014-02-04 13:05:00,41.44,41.52,41.44,41.48,2500.0,36.7947,36.8658,36.7947,36.8303,2500.0
2014-02-04 13:10:00,41.48,41.48,41.42,41.42,1800.0,36.8303,36.8303,36.777,36.777,1800.0
2014-02-04 13:15:00,41.42,41.51,41.42,41.51,4500.0,36.777,36.8569,36.777,36.8569,4500.0
2014-02-04 13:20:00,41.5,41.54,41.49,41.52,4900.0,36.848,36.8835,36.8391,36.8658,4900.0
2014-02-04 13:25:00,41.51,41.58,41.49,41.58,7800.0,36.8569,36.9191,36.8391,36.9191,7800.0
2014-02-04 13:30:00,41.57,41.59,41.57,41.57,1500.0,36.9102,36.9279,36.9102,36.9102,1500.0
2014-02-04 13:35:00,41.58,41.6,41.54,41.56,4000.0,36.9191,36.9368,36.8835,36.9013,4000.0
2014-02-04 13:40:00,41.57,41.59,41.56,41.57,3100.0,36.9102,36.9279,36.9013,36.9102,3100.0
2014-02-04 13:45:00,41.57,41.57,41.54,41.56,1600.0,36.9102,36.9102,36.8835,36.9013,1600.0
2014-02-04 13:50:00,41.54,41.58,41.5,41.56,5500.0,36.8835,36.9191,36.848,36.9013,5500.0
2014-02-04 13:55:00,41.55,41.55,41.49,41.51,6200.0,36.8924,36.8924,36.8391,36.8569,6200.0
2014-02-04 14:00:00,41.52,41.58,41.49,41.56,7900.0,36.8658,36.9191,36.8391,36.9013,7900.0
2014-02-04 14:05:00,41.53,41.54,41.51,41.52,1200.0,36.8747,36.8835,36.8569,36.8658,1200.0
2014-02-04 14:10:00,41.51,41.56,41.51,41.54,1100.0,36.8569,36.9013,36.8569,36.8835,1100.0
2014-02-04 14:15:00,41.55,41.58,41.5,41.58,5200.0,36.8924,36.9191,36.848,36.9191,5200.0
2014-02-04 14:20:00,41.58,41.64,41.58,41.63,3400.0,36.9191,36.9723,36.9191,36.9634,3400.0
2014-02-04 14:25:00,41.61,41.62,41.61,41.62,600.0,36.9457,36.9546,36.9457,36.9546,600.0
2014-02-04 14:30:00,41.61,41.65,41.59,41.62,4200.0,36.9457,36.9812,36.9279,36.9546,4200.0
2014-02-04 14:35:00,41.61,41.62,41.6,41.62,1100.0,36.9457,36.9546,36.9368,36.9546,1100.0
2014-02-04 14:40:00,41.64,41.7,41.64,41.69,2500.0,36.9723,37.0256,36.9723,37.0167,2500.0
2014-02-04 14:45:00,41.68,41.71,41.67,41.67,900.0,37.0078,37.0345,36.999,36.999,900.0
2014-02-04 14:50:00,41.67,41.67,41.66,41.66,900.0,36.999,36.999,36.9901,36.9901,900.0
2014-02-04 14:55:00,41.66,41.71,41.66,41.71,900.0,36.9901,37.0345,36.9901,37.0345,900.0
2014-02-04 15:00:00,41.7,41.71,41.68,41.68,2200.0,37.0256,37.0345,37.0078,37.0078,2200.0
2014-02-04 15:05:00,41.68,41.74,41.66,41.74,7900.0,37.0078,37.0611,36.9901,37.0611,7900.0
2014-02-04 15:10:00,41.74,41.74,41.69,41.71,3800.0,37.0611,37.0611,37.0167,37.0345,3800.0
2014-02-04 15:15:00,41.7,41.73,41.68,41.73,4100.0,37.0256,37.0522,37.0078,37.0522,4100.0
2014-02-04 15:20:00,41.73,41.73,41.66,41.66,5000.0,37.0522,37.0522,36.9901,36.9901,5000.0
2014-02-04 15:25:00,41.67,41.71,41.58,41.6,6200.0,36.999,37.0345,36.9191,36.9368,6200.0
2014-02-04 15:30:00,41.59,41.65,41.54,41.63,7600.0,36.9279,36.9812,36.8835,36.9634,7600.0
2014-02-04 15:35:00,41.65,41.7,41.63,41.7,6500.0,36.9812,37.0256,36.9634,37.0256,6500.0
2014-02-04 15:40:00,41.7,41.7,41.65,41.68,9400.0,37.0256,37.0256,36.9812,37.0078,9400.0
2014-02-04 15:45:00,41.68,41.69,41.64,41.65,22400.0,37.0078,37.0167,36.9723,36.9812,22400.0
2014-02-04 15:50:00,41.65,41.77,41.64,41.77,21100.0,36.9812,37.0878,36.9723,37.0878,21100.0
2014-02-04 15:55:00,41.76,41.78,41.67,41.75,50300.0,37.0789,37.0966,36.999,37.07,50300.0
2014-02-05 09:30:00,41.67,41.72,41.67,41.72,6300.0,36.999,37.0434,36.999,37.0434,6300.0
2014-02-05 09:35:00,41.71,41.71,41.54,41.54,1100.0,37.0345,37.0345,36.8835,36.8835,1100.0
2014-02-05 09:40:00,41.66,41.68,41.59,41.59,1200.0,36.9901,37.0078,36.9279,36.9279,1200.0
2014-02-05 09:45:00,41.58,41.62,41.54,41.54,1700.0,36.9191,36.9546,36.8835,36.8835,1700.0
2014-02-05 09:50:00,41.51,41.56,41.49,41.54,2200.0,36.8569,36.9013,36.8391,36.8835,2200.0
2014-02-05 09:55:00,41.53,41.53,41.44,41.46,1000.0,36.8747,36.8747,36.7947,36.8125,1000.0
2014-02-05 10:00:00,41.48,41.67,41.48,41.59,2300.0,36.8303,36.999,36.8303,36.9279,2300.0
2014-02-05 10:05:00,41.56,41.6,41.46,41.47,4100.0,36.9013,36.9368,36.8125,36.8214,4100.0
2014-02-05 10:10:00,41.44,41.52,41.36,41.42,8200.0,36.7947,36.8658,36.7237,36.777,8200.0
2014-02-05 10:15:00,41.42,41.42,41.36,41.39,5700.0,36.777,36.777,36.7237,36.7504,5700.0
2014-02-05 10:20:00,41.42,41.42,41.33,41.33,16500.0,36.777,36.777,36.6971,36.6971,16500.0
2014-02-05 10:25:00,41.33,41.41,41.31,41.33,3800.0,36.6971,36.7681,36.6793,36.6971,3800.0
2014-02-05 10:30:00,41.32,41.44,41.3,41.42,4300.0,36.6882,36.7947,36.6704,36.777,4300.0
2014-02-05 10:35:00,41.38,41.38,41.3,41.32,2800.0,36.7415,36.7415,36.6704,36.6882,2800.0
2014-02-05 10:40:00,41.33,41.36,41.3,41.35,3800.0,36.6971,36.7237,36.6704,36.7148,3800.0
2014-02-05 10:45:00,41.35,41.35,41.27,41.3,12800.0,36.7148,36.7148,36.6438,36.6704,12800.0
2014-02-05 10:50:00,41.28,41.29,41.27,41.28,3800.0,36.6527,36.6616,36.6438,36.6527,3800.0
2014-02-05 10:55:00,41.27,41.32,41.27,41.3,5200.0,36.6438,36.6882,36.6438,36.6704,5200.0
2014-02-05 11:00:00,41.27,41.28,41.24,41.24,5700.0,36.6438,36.6527,36.6172,36.6172,5700.0
2014-02-05 11:05:00,41.24,41.27,41.23,41.25,5700.0,36.6172,36.6438,36.6083,36.626,5700.0
2014-02-05 11:10:00,41.24,41.25,41.21,41.25,3400.0,36.6172,36.626,36.5905,36.626,3400.0
2014-02-05 11:15:00,41.23,41.26,41.2,41.2,10300.0,36.6083,36.6349,36.5817,36.5817,10300.0
2014-02-05 11:20:00,41.21,41.24,41.2,41.2,5500.0,36.5905,36.6172,36.5817,36.5817,5500.0
2014-02-05 11:25:00,41.25,41.27,41.22,41.22,11400.0,36.626,36.6438,36.5994,36.5994,11400.0
2014-02-05 11:30:00,41.24,41.26,41.22,41.22,7300.0,36.6172,36.6349,36.5994,36.5994,7300.0
2014-02-05 11:35:00,41.23,41.3,41.22,41.3,8300.0,36.6083,36.6704,36.5994,36.6704,8300.0
2014-02-05 11:40:00,41.31,41.51,41.31,41.51,7000.0,36.6793,36.8569,36.6793,36.8569,7000.0
2014-02-05 11:45:00,41.51,41.62,41.51,41.62,3200.0,36.8569,36.9546,36.8569,36.9546,3200.0
2014-02-05 11:50:00,41.57,41.61,41.57,41.58,1300.0,36.9102,36.9457,36.9102,36.9191,1300.0
2014-02-05 11:55:00,41.58,41.67,41.58,41.59,2000.0,36.9191,36.999,36.9191,36.9279,2000.0
2014-02-05 12:00:00,41.63,41.63,41.57,41.59,3200.0,36.9634,36.9634,36.9102,36.9279,3200.0
2014-02-05 12:05:00,41.57,41.59,41.54,41.55,2600.0,36.9102,36.9279,36.8835,36.8924,2600.0
2014-02-05 12:10:00,41.53,41.54,41.47,41.47,2100.0,36.8747,36.8835,36.8214,36.8214,2100.0
2014-02-05 12:15:00,41.45,41.47,41.41,41.46,2100.0,36.8036,36.8214,36.7681,36.8125,2100.0
2014-02-05 12:20:00,41.5,41.58,41.49,41.56,2900.0,36.848,36.9191,36.8391,36.9013,2900.0
2014-02-05 12:25:00,41.55,41.55,41.5,41.5,1300.0,36.8924,36.8924,36.848,36.848,1300.0
2014-02-05 12:30:00,41.47,41.52,41.47,41.48,2500.0,36.8214,36.8658,36.8214,36.8303,2500.0
2014-02-05 12:35:00,41.48,41.49,41.45,41.46,4200.0,36.8303,36.8391,36.8036,36.8125,4200.0
2014-02-05 12:40:00,41.47,41.5,41.47,41.5,2800.0,36.8214,36.848,36.8214,36.848,2800.0
2014-02-05 12:45:00,41.49,41.49,41.47,41.49,2100.0,36.8391,36.8391,36.8214,36.8391,2100.0
2014-02-05 12:50:00,41.49,41.55,41.48,41.53,4300.0,36.8391,36.8924,36.8303,36.8747,4300.0
2014-02-05 12:55:00,41.54,41.58,41.54,41.58,1400.0,36.8835,36.9191,36.8835,36.9191,1400.0
2014-02-05 13:00:00,41.58,41.62,41.58,41.62,5000.0,36.9191,36.9546,36.9191,36.9546,5000.0
2014-02-05 13:05:00,41.62,41.7,41.61,41.7,3300.0,36.9546,37.0256,36.9457,37.0256,3300.0
2014-02-05 13:10:00,41.69,41.69,41.61,41.65,2500.0,37.0167,37.0167,36.9457,36.9812,2500.0
2014-02-05 13:15:00,41.66,41.67,41.62,41.64,1400.0,36.9901,36.999,36.9546,36.9723,1400.0
2014-02-05 13:20:00,41.63,41.63,41.58,41.62,3700.0,36.9634,36.9634,36.9191,36.9546,3700.0
2014-02-05 13:25:00,41.58,41.6,41.55,41.55,4400.0,36.9191,36.9368,36.8924,36.8924,4400.0
2014-02-05 13:30:00,41.59,41.6,41.56,41.56,300.0,36.9279,36.9368,36.9013,36.9013,300.0
2014-02-05 13:35:00,41.57,41.59,41.55,41.59,1400.0,36.9102,36.9279,36.8924,36.9279,1400.0
2014-02-05 13:40:00,41.59,41.63,41.58,41.58,2300.0,36.9279,36.9634,36.9191,36.9191,2300.0
2014-02-05 13:45:00,41.55,41.59,41.55,41.57,800.0,36.8924,36.9279,36.8924,36.9102,800.0
2014-02-05 13:50:00,41.57,41.61,41.57,41.61,800.0,36.9102,36.9457,36.9102,36.9457,800.0
2014-02-05 13:55:00,41.58,41.61,41.57,41.6,2000.0,36.9191,36.9457,36.9102,36.9368,2000.0
2014-02-05 14:00:00,41.62,41.65,41.59,41.64,2300.0,36.9546,36.9812,36.9279,36.9723,2300.0
2014-02-05 14:05:00,41.62,41.65,41.54,41.56,2400.0,36.9546,36.9812,36.8835,36.9013,2400.0
2014-02-05 14:10:00,41.57,41.66,41.54,41.63,26200.0,36.9102,36.9901,36.8835,36.9634,26200.0
2014-02-05 14:15:00,41.65,41.71,41.62,41.65,7200.0,36.9812,37.0345,36.9546,36.9812,7200.0
2014-02-05 14:20:00,41.66,41.69,41.66,41.68,900.0,36.9901,37.0167,36.9901,37.0078,900.0
2014-02-05 14:25:00,41.68,41.68,41.61,41.64,3500.0,37.0078,37.0078,36.9457,36.9723,3500.0
2014-02-05 14:30:00,41.69,41.7,41.65,41.68,1400.0,37.0167,37.0256,36.9812,37.0078,1400.0
2014-02-05 14:35:00,41.67,41.67,41.52,41.52,3100.0,36.999,36.999,36.8658,36.8658,3100.0
2014-02-05 14:40:00,41.58,41.59,41.56,41.59,2100.0,36.9191,36.9279,36.9013,36.9279,2100.0
2014-02-05 14:45:00,41.59,41.67,41.58,41.65,6500.0,36.9279,36.999,36.9191,36.9812,6500.0
2014-02-05 14:50:00,41.64,41.66,41.6,41.62,1300.0,36.9723,36.9901,36.9368,36.9546,1300.0
2014-02-05 14:55:00,41.62,41.62,41.55,41.58,4300.0,36.9546,36.9546,36.8924,36.9191,4300.0
2014-02-05 15:00:00,41.56,41.63,41.55,41.6,3600.0,36.9013,36.9634,36.8924,36.9368,3600.0
2014-02-05 15:05:00,41.6,41.67,41.6,41.66,4700.0,36.9368,36.999,36.9368,36.9901,4700.0
2014-02-05 15:10:00,41.66,41.66,41.6,41.63,5600.0,36.9901,36.9901,36.9368,36.9634,5600.0
2014-02-05 15:15:00,41.64,41.65,41.62,41.64,2600.0,36.9723,36.9812,36.9546,36.9723,2600.0
2014-02-05 15:20:00,41.65,41.65,41.62,41.62,3700.0,36.9812,36.9812,36.9546,36.9546,3700.0
2014-02-05 15:25:00,41.62,41.64,41.62,41.64,5900.0,36.9546,36.9723,36.9546,36.9723,5900.0
2014-02-05 15:30:00,41.64,41.64,41.6,41.62,3800.0,36.9723,36.9723,36.9368,36.9546,3800.0
2014-02-05 15:35:00,41.61,41.61,41.57,41.58,8400.0,36.9457,36.9457,36.9102,36.9191,8400.0
2014-02-05 15:40:00,41.58,41.59,41.57,41.59,8900.0,36.9191,36.9279,36.9102,36.9279,8900.0
2014-02-05 15:45:00,41.59,41.63,41.59,41.62,15000.0,36.9279,36.9634,36.9279,36.9546,15000.0
2014-02-05 15:50:00,41.61,41.61,41.56,41.6,17500.0,36.9457,36.9457,36.9013,36.9368,17500.0
2014-02-05 15:55:00,41.6,41.61,41.5,41.51,27000.0,36.9368,36.9457,36.848,36.8569,27000.0
2014-02-06 09:30:00,41.85,41.85,41.12,41.84,10400.0,37.1588,37.1588,36.5106,37.1499,10400.0
2014-02-06 09:35:00,41.75,42.32,41.75,42.27,4500.0,37.07,37.5761,37.07,37.5317,4500.0
2014-02-06 09:40:00,42.21,42.21,41.94,41.94,1300.0,37.4784,37.4784,37.2387,37.2387,1300.0
2014-02-06 09:45:00,41.95,41.95,41.64,41.64,1400.0,37.2476,37.2476,36.9723,36.9723,1400.0
2014-02-06 09:50:00,41.65,41.83,41.63,41.64,5600.0,36.9812,37.141,36.9634,36.9723,5600.0
2014-02-06 09:55:00,41.72,41.78,41.58,41.69,7200.0,37.0434,37.0966,36.9191,37.0167,7200.0
2014-02-06 10:00:00,41.67,41.83,41.61,41.62,2400.0,36.999,37.141,36.9457,36.9546,2400.0
2014-02-06 10:05:00,41.65,41.69,41.49,41.49,2600.0,36.9812,37.0167,36.8391,36.8391,2600.0
2014-02-06 10:10:00,41.46,41.46,41.3,41.31,2100.0,36.8125,36.8125,36.6704,36.6793,2100.0
2014-02-06 10:15:00,41.3,41.3,41.26,41.3,2600.0,36.6704,36.6704,36.6349,36.6704,2600.0
2014-02-06 10:20:00,41.27,41.32,41.25,41.32,2300.0,36.6438,36.6882,36.626,36.6882,2300.0
2014-02-06 10:25:00,41.31,41.42,41.27,41.34,3300.0,36.6793,36.777,36.6438,36.706,3300.0
2014-02-06 10:30:00,41.34,41.54,41.34,41.42,5800.0,36.706,36.8835,36.706,36.777,5800.0
2014-02-06 10:35:00,41.42,41.46,41.42,41.45,1300.0,36.777,36.8125,36.777,36.8036,1300.0
2014-02-06 10:40:00,41.48,41.5,41.48,41.5,300.0,36.8303,36.848,36.8303,36.848,300.0
2014-02-06 10:45:00,41.49,41.53,41.49,41.49,2900.0,36.8391,36.8747,36.8391,36.8391,2900.0
2014-02-06 10:50:00,41.5,41.51,41.46,41.47,3000.0,36.848,36.8569,36.8125,36.8214,3000.0
2014-02-06 10:55:00,41.49,41.61,41.49,41.54,3300.0,36.8391,36.9457,36.8391,36.8835,3300.0
2014-02-06 11:00:00,41.58,41.59,41.44,41.45,5000.0,36.9191,36.9279,36.7947,36.8036,5000.0
2014-02-06 11:05:00,41.44,41.48,41.24,41.24,40800.0,36.7947,36.8303,36.6172,36.6172,40800.0
2014-02-06 11:10:00,41.25,41.25,41.15,41.21,13100.0,36.626,36.626,36.5373,36.5905,13100.0
2014-02-06 11:15:00,41.2,41.21,41.08,41.11,14800.0,36.5817,36.5905,36.4751,36.5017,14800.0
2014-02-06 11:20:00,41.11,41.14,41.07,41.11,9700.0,36.5017,36.5284,36.4662,36.5017,9700.0
2014-02-06 11:25:00,41.12,41.2,41.09,41.09,6500.0,36.5106,36.5817,36.484,36.484,6500.0
2014-02-06 11:30:00,41.05,41.15,41.03,41.04,6900.0,36.4485,36.5373,36.4307,36.4396,6900.0
2014-02-06 11:35:00,41.02,41.08,41.0,41.03,11600.0,36.4218,36.4751,36.4041,36.4307,11600.0
2014-02-06 11:40:00,41.03,41.05,41.0,41.01,8900.0,36.4307,36.4485,36.4041,36.4129,8900.0
2014-02-06 11:45:00,41.0,41.06,41.0,41.03,10700.0,36.4041,36.4573,36.4041,36.4307,10700.0
2014-02-06 11:50:00,41.02,41.08,41.0,41.02,11800.0,36.4218,36.4751,36.4041,36.4218,11800.0
2014-02-06 11:55:00,41.0,41.01,40.95,40.95,8700.0,36.4041,36.4129,36.3597,36.3597,8700.0
2014-02-06 12:00:00,40.97,41.01,40.94,40.98,12500.0,36.3774,36.4129,36.3508,36.3863,12500.0
2014-02-06 12:05:00,40.98,41.17,40.94,41.05,30400.0,36.3863,36.555,36.3508,36.4485,30400.0
2014-02-06 12:10:00,41.05,41.11,41.03,41.11,8500.0,36.4485,36.5017,36.4307,36.5017,8500.0
2014-02-06 12:15:00,41.11,41.16,41.08,41.1,4100.0,36.5017,36.5461,36.4751,36.4929,4100.0
2014-02-06 12:20:00,41.08,41.15,41.07,41.13,6500.0,36.4751,36.5373,36.4662,36.5195,6500.0
2014-02-06 12:25:00,41.1,41.1,40.61,40.7,27500.0,36.4929,36.4929,36.0578,36.1377,27500.0
2014-02-06 12:30:00,40.67,40.8,40.56,40.8,52400.0,36.1111,36.2265,36.0134,36.2265,52400.0
2014-02-06 12:35:00,40.81,40.9,40.73,40.82,32100.0,36.2354,36.3153,36.1643,36.2442,32100.0
2014-02-06 12:40:00,40.81,40.83,40.7,40.73,13300.0,36.2354,36.2531,36.1377,36.1643,13300.0
2014-02-06 12:45:00,40.74,40.75,40.7,40.71,28000.0,36.1732,36.1821,36.1377,36.1466,28000.0
2014-02-06 12:50:00,40.7,40.81,40.7,40.75,20200.0,36.1377,36.2354,36.1377,36.1821,20200.0
2014-02-06 12:55:00,40.77,40.87,40.75,40.82,24300.0,36.1999,36.2886,36.1821,36.2442,24300.0
2014-02-06 13:00:00,40.82,40.96,40.77,40.79,24000.0,36.2442,36.3686,36.1999,36.2176,24000.0
2014-02-06 13:05:00,40.77,40.84,40.69,40.71,12900.0,36.1999,36.262,36.1288,36.1466,12900.0
2014-02-06 13:10:00,40.74,40.77,40.66,40.69,18900.0,36.1732,36.1999,36.1022,36.1288,18900.0
2014-02-06 13:15:00,40.69,40.69,40.62,40.67,14100.0,36.1288,36.1288,36.0667,36.1111,14100.0
2014-02-06 13:20:00,40.68,40.73,40.66,40.69,9500.0,36.1199,36.1643,36.1022,36.1288,9500.0
2014-02-06 13:25:00,40.67,40.75,40.64,40.67,17500.0,36.1111,36.1821,36.0844,36.1111,17500.0
2014-02-06 13:30:00,40.66,40.79,40.66,40.76,25900.0,36.1022,36.2176,36.1022,36.191,25900.0
2014-02-06 13:35:00,40.76,40.81,40.66,40.68,24500.0,36.191,36.2354,36.1022,36.1199,24500.0
2014-02-06 13:40:00,40.68,40.68,40.47,40.5,27700.0,36.1199,36.1199,35.9335,35.9601,27700.0
2014-02-06 13:45:00,40.51,40.58,40.49,40.54,18000.0,35.969,36.0311,35.9512,35.9956,18000.0
2014-02-06 13:50:00,40.53,40.54,40.48,40.48,13800.0,35.9868,35.9956,35.9424,35.9424,13800.0
2014-02-06 13:55:00,40.47,40.51,40.42,40.46,25300.0,35.9335,35.969,35.8891,35.9246,25300.0
2014-02-06 14:00:00,40.46,40.5,40.41,40.44,12500.0,35.9246,35.9601,35.8802,35.9068,12500.0
2014-02-06 14:05:00,40.45,40.61,40.44,40.52,26100.0,35.9157,36.0578,35.9068,35.9779,26100.0
2014-02-06 14:10:00,40.5,40.52,40.47,40.49,10400.0,35.9601,35.9779,35.9335,35.9512,10400.0
2014-02-06 14:15:00,40.5,40.5,40.4,40.43,11600.0,35.9601,35.9601,35.8713,35.898,11600.0
2014-02-06 14:20:00,40.44,40.54,40.44,40.48,21000.0,35.9068,35.9956,35.9068,35.9424,21000.0
2014-02-06 14:25:00,40.48,40.52,40.41,40.42,27700.0,35.9424,35.9779,35.8802,35.8891,27700.0
2014-02-06 14:30:00,40.42,40.57,40.4,40.43,10000.0,35.8891,36.0223,35.8713,35.898,10000.0
2014-02-06 14:35:00,40.44,40.59,40.42,40.59,12400.0,35.9068,36.04,35.8891,36.04,12400.0
2014-02-06 14:40:00,40.61,40.75,40.5,40.56,19600.0,36.0578,36.1821,35.9601,36.0134,19600.0
2014-02-06 14:45:00,40.57,40.62,40.5,40.54,9400.0,36.0223,36.0667,35.9601,35.9956,9400.0
2014-02-06 14:50:00,40.55,40.64,40.54,40.6,8500.0,36.0045,36.0844,35.9956,36.0489,8500.0
2014-02-06 14:55:00,40.61,40.63,40.54,40.6,40600.0,36.0578,36.0755,35.9956,36.0489,40600.0
2014-02-06 15:00:00,40.62,40.63,40.5,40.57,31500.0,36.0667,36.0755,35.9601,36.0223,31500.0
2014-02-06 15:05:00,40.58,40.61,40.54,40.58,5400.0,36.0311,36.0578,35.9956,36.0311,5400.0
2014-02-06 15:10:00,40.56,40.58,40.53,40.57,17000.0,36.0134,36.0311,35.9868,36.0223,17000.0
2014-02-06 15:15:00,40.58,40.58,40.45,40.47,16300.0,36.0311,36.0311,35.9157,35.9335,16300.0
2014-02-06 15:20:00,40.46,40.49,40.35,40.4,11300.0,35.9246,35.9512,35.8269,35.8713,11300.0
2014-02-06 15:25:00,40.4,40.49,40.37,40.49,23500.0,35.8713,35.9512,35.8447,35.9512,23500.0
2014-02-06 15:30:00,40.52,40.53,40.49,40.51,19900.0,35.9779,35.9868,35.9512,35.969,19900.0
2014-02-06 15:35:00,40.51,40.57,40.5,40.53,20600.0,35.969,36.0223,35.9601,35.9868,20600.0
2014-02-06 15:40:00,40.52,40.66,40.52,40.62,33800.0,35.9779,36.1022,35.9779,36.0667,33800.0
2014-02-06 15:45:00,40.64,40.71,40.62,40.65,47900.0,36.0844,36.1466,36.0667,36.0933,47900.0
2014-02-06 15:50:00,40.66,40.7,40.64,40.66,36300.0,36.1022,36.1377,36.0844,36.1022,36300.0
2014-02-06 15:55:00,40.66,40.84,40.48,40.74,123200.0,36.1022,36.262,35.9424,36.1732,123200.0
2014-02-07 09:30:00,40.45,40.66,40.09,40.09,18700.0,35.9157,36.1022,35.5961,35.5961,18700.0
2014-02-07 09:35:00,40.05,40.51,40.05,40.45,34400.0,35.5606,35.969,35.5606,35.9157,34400.0
2014-02-07 09:40:00,40.48,40.58,40.41,40.58,13100.0,35.9424,36.0311,35.8802,36.0311,13100.0
2014-02-07 09:45:00,40.59,40.7,40.49,40.49,10800.0,36.04,36.1377,35.9512,35.9512,10800.0
2014-02-07 09:50:00,40.48,40.48,40.3,40.34,62800.0,35.9424,35.9424,35.7825,35.8181,62800.0
2014-02-07 09:55:00,40.36,40.39,40.2,40.24,19600.0,35.8358,35.8624,35.6937,35.7293,19600.0
2014-02-07 10:00:00,40.28,40.35,40.23,40.26,13600.0,35.7648,35.8269,35.7204,35.747,13600.0
2014-02-07 10:05:00,40.25,40.25,40.11,40.14,20800.0,35.7381,35.7381,35.6138,35.6405,20800.0
2014-02-07 10:10:00,40.14,40.17,40.0,40.06,15400.0,35.6405,35.6671,35.5162,35.5694,15400.0
2014-02-07 10:15:00,40.09,40.21,40.01,40.21,28000.0,35.5961,35.7026,35.525,35.7026,28000.0
2014-02-07 10:20:00,40.19,40.34,40.15,40.31,13600.0,35.6849,35.8181,35.6494,35.7914,13600.0
2014-02-07 10:25:00,40.31,40.35,40.01,40.07,36000.0,35.7914,35.8269,35.525,35.5783,36000.0
2014-02-07 10:30:00,40.07,40.17,39.93,40.17,38200.0,35.5783,35.6671,35.454,35.6671,38200.0
2014-02-07 10:35:00,40.17,40.25,39.93,39.99,31000.0,35.6671,35.7381,35.454,35.5073,31000.0
2014-02-07 10:40:00,39.99,40.0,39.78,39.87,21000.0,35.5073,35.5162,35.3208,35.4007,21000.0
2014-02-07 10:45:00,39.86,39.94,39.85,39.93,3400.0,35.3919,35.4629,35.383,35.454,3400.0
2014-02-07 10:50:00,39.94,39.99,39.86,39.86,11700.0,35.4629,35.5073,35.3919,35.3919,11700.0
2014-02-07 10:55:00,39.89,39.96,39.86,39.86,7100.0,35.4185,35.4806,35.3919,35.3919,7100.0
2014-02-07 11:00:00,39.87,39.92,39.87,39.92,3300.0,35.4007,35.4451,35.4007,35.4451,3300.0
2014-02-07 11:05:00,39.92,39.99,39.91,39.91,38200.0,35.4451,35.5073,35.4363,35.4363,38200.0
2014-02-07 11:10:00,39.94,40.03,39.93,40.03,4900.0,35.4629,35.5428,35.454,35.5428,4900.0
2014-02-07 11:15:00,40.04,40.11,40.04,40.09,8000.0,35.5517,35.6138,35.5517,35.5961,8000.0
2014-02-07 11:20:00,40.09,40.23,40.09,40.21,6900.0,35.5961,35.7204,35.5961,35.7026,6900.0
2014-02-07 11:25:00,40.24,40.3,40.2,40.29,5600.0,35.7293,35.7825,35.6937,35.7737,5600.0
2014-02-07 11:30:00,40.27,40.3,40.23,40.27,8000.0,35.7559,35.7825,35.7204,35.7559,8000.0
2014-02-07 11:35:00,40.29,40.33,40.27,40.28,6800.0,35.7737,35.8092,35.7559,35.7648,6800.0
2014-02-07 11:40:00,40.29,40.41,40.29,40.4,7600.0,35.7737,35.8802,35.7737,35.8713,7600.0
2014-02-07 11:45:00,40.4,40.44,40.37,40.42,12900.0,35.8713,35.9068,35.8447,35.8891,12900.0
2014-02-07 11:50:00,40.43,40.45,40.38,40.38,10300.0,35.898,35.9157,35.8536,35.8536,10300.0
2014-02-07 11:55:00,40.39,40.39,40.27,40.27,8800.0,35.8624,35.8624,35.7559,35.7559,8800.0
2014-02-07 12:00:00,40.29,40.32,40.26,40.26,6800.0,35.7737,35.8003,35.747,35.747,6800.0
2014-02-07 12:05:00,40.25,40.3,40.25,40.3,6300.0,35.7381,35.7825,35.7381,35.7825,6300.0
2014-02-07 12:10:00,40.26,40.31,40.26,40.27,5900.0,35.747,35.7914,35.747,35.7559,5900.0
2014-02-07 12:15:00,40.27,40.29,40.27,40.29,4400.0,35.7559,35.7737,35.7559,35.7737,4400.0
2014-02-07 12:20:00,40.3,40.32,40.27,40.28,8600.0,35.7825,35.8003,35.7559,35.7648,8600.0
2014-02-07 12:25:00,40.28,40.3,40.28,40.29,2200.0,35.7648,35.7825,35.7648,35.7737,2200.0
2014-02-07 12:30:00,40.31,40.32,40.29,40.29,6000.0,35.7914,35.8003,35.7737,35.7737,6000.0
2014-02-07 12:35:00,40.29,40.31,40.29,40.3,3500.0,35.7737,35.7914,35.7737,35.7825,3500.0
2014-02-07 12:40:00,40.29,40.31,40.26,40.28,33500.0,35.7737,35.7914,35.747,35.7648,33500.0
2014-02-07 12:45:00,40.29,40.29,40.28,40.29,31100.0,35.7737,35.7737,35.7648,35.7737,31100.0
2014-02-07 12:50:00,40.28,40.33,40.27,40.3,6600.0,35.7648,35.8092,35.7559,35.7825,6600.0
2014-02-07 12:55:00,40.29,40.3,40.28,40.28,6600.0,35.7737,35.7825,35.7648,35.7648,6600.0
2014-02-07 13:00:00,40.28,40.3,40.28,40.29,9400.0,35.7648,35.7825,35.7648,35.7737,9400.0
2014-02-07 13:05:00,40.29,40.3,40.28,40.28,4200.0,35.7737,35.7825,35.7648,35.7648,4200.0
2014-02-07 13:10:00,40.29,40.3,40.28,40.28,9700.0,35.7737,35.7825,35.7648,35.7648,9700.0
2014-02-07 13:15:00,40.28,40.31,40.27,40.27,11000.0,35.7648,35.7914,35.7559,35.7559,11000.0
2014-02-07 13:20:00,40.29,40.3,40.25,40.27,11600.0,35.7737,35.7825,35.7381,35.7559,11600.0
2014-02-07 13:25:00,40.29,40.29,40.25,40.27,110400.0,35.7737,35.7737,35.7381,35.7559,110400.0
2014-02-07 13:30:00,40.28,40.32,40.26,40.29,19900.0,35.7648,35.8003,35.747,35.7737,19900.0
2014-02-07 13:35:00,40.29,40.31,40.29,40.3,4200.0,35.7737,35.7914,35.7737,35.7825,4200.0
2014-02-07 13:40:00,40.3,40.33,40.29,40.29,9400.0,35.7825,35.8092,35.7737,35.7737,9400.0
2014-02-07 13:45:00,40.3,40.39,40.29,40.3,31600.0,35.7825,35.8624,35.7737,35.7825,31600.0
2014-02-07 13:50:00,40.3,40.3,40.23,40.29,11600.0,35.7825,35.7825,35.7204,35.7737,11600.0
2014-02-07 13:55:00,40.3,40.34,40.29,40.29,14200.0,35.7825,35.8181,35.7737,35.7737,14200.0
2014-02-07 14:00:00,40.29,40.31,40.28,40.29,9200.0,35.7737,35.7914,35.7648,35.7737,9200.0
2014-02-07 14:05:00,40.3,40.33,40.29,40.3,16700.0,35.7825,35.8092,35.7737,35.7825,16700.0
2014-02-07 14:10:00,40.29,40.38,40.29,40.38,20400.0,35.7737,35.8536,35.7737,35.8536,20400.0
2014-02-07 14:15:00,40.37,40.5,40.36,40.47,10700.0,35.8447,35.9601,35.8358,35.9335,10700.0
2014-02-07 14:20:00,40.48,40.51,40.45,40.47,11300.0,35.9424,35.969,35.9157,35.9335,11300.0
2014-02-07 14:25:00,40.46,40.47,40.38,40.38,12400.0,35.9246,35.9335,35.8536,35.8536,12400.0
2014-02-07 14:30:00,40.39,40.4,40.35,40.35,8600.0,35.8624,35.8713,35.8269,35.8269,8600.0
2014-02-07 14:35:00,40.34,40.36,40.34,40.34,8100.0,35.8181,35.8358,35.8181,35.8181,8100.0
2014-02-07 14:40:00,40.35,40.4,40.34,40.35,12800.0,35.8269,35.8713,35.8181,35.8269,12800.0
2014-02-07 14:45:00,40.35,40.35,40.3,40.31,45400.0,35.8269,35.8269,35.7825,35.7914,45400.0
2014-02-07 14:50:00,40.3,40.39,40.29,40.38,8200.0,35.7825,35.8624,35.7737,35.8536,8200.0
2014-02-07 14:55:00,40.37,40.42,40.34,40.35,12500.0,35.8447,35.8891,35.8181,35.8269,12500.0
2014-02-07 15:00:00,40.33,40.4,40.33,40.38,7500.0,35.8092,35.8713,35.8092,35.8536,7500.0
2014-02-07 15:05:00,40.39,40.43,40.39,40.39,12500.0,35.8624,35.898,35.8624,35.8624,12500.0
2014-02-07 15:10:00,40.4,40.41,40.34,40.4,16100.0,35.8713,35.8802,35.8181,35.8713,16100.0
2014-02-07 15:15:00,40.4,40.41,40.37,40.41,14200.0,35.8713,35.8802,35.8447,35.8802,14200.0
2014-02-07 15:20:00,40.4,40.4,40.33,40.36,16800.0,35.8713,35.8713,35.8092,35.8358,16800.0
2014-02-07 15:25:00,40.35,40.35,40.33,40.35,8100.0,35.8269,35.8269,35.8092,35.8269,8100.0
2014-02-07 15:30:00,40.35,40.36,40.25,40.29,54200.0,35.8269,35.8358,35.7381,35.7737,54200.0
2014-02-07 15:35:00,40.26,40.32,40.26,40.31,14600.0,35.747,35.8003,35.747,35.7914,14600.0
2014-02-07 15:40:00,40.31,40.35,40.31,40.34,16300.0,35.7914,35.8269,35.7914,35.8181,16300.0
2014-02-07 15:45:00,40.33,40.36,40.29,40.3,23900.0,35.8092,35.8358,35.7737,35.7825,23900.0
2014-02-07 15:50:00,40.3,40.31,40.29,40.3,34900.0,35.7825,35.7914,35.7737,35.7825,34900.0
2014-02-07 15:55:00,40.29,40.3,40.27,40.29,110800.0,35.7737,35.7825,35.7559,35.7737,110800.0
2014-02-10 09:30:00,40.28,40.37,40.2,40.25,12800.0,35.7648,35.8447,35.6937,35.7381,12800.0
2014-02-10 09:35:00,40.23,40.23,40.0,40.04,2500.0,35.7204,35.7204,35.5162,35.5517,2500.0
2014-02-10 09:40:00,40.1,40.34,40.1,40.3,6400.0,35.605,35.8181,35.605,35.7825,6400.0
2014-02-10 09:45:00,40.3,40.35,40.21,40.35,4600.0,35.7825,35.8269,35.7026,35.8269,4600.0
2014-02-10 09:50:00,40.34,40.48,40.34,40.48,600.0,35.8181,35.9424,35.8181,35.9424,600.0
2014-02-10 09:55:00,40.48,40.49,40.38,40.49,3100.0,35.9424,35.9512,35.8536,35.9512,3100.0
2014-02-10 10:00:00,40.49,40.52,40.37,40.38,3800.0,35.9512,35.9779,35.8447,35.8536,3800.0
2014-02-10 10:05:00,40.38,40.43,40.38,40.41,25400.0,35.8536,35.898,35.8536,35.8802,25400.0
2014-02-10 10:10:00,40.38,40.47,40.3,40.34,26200.0,35.8536,35.9335,35.7825,35.8181,26200.0
2014-02-10 10:15:00,40.31,40.49,40.31,40.49,37600.0,35.7914,35.9512,35.7914,35.9512,37600.0
2014-02-10 10:20:00,40.45,40.52,40.39,40.45,12100.0,35.9157,35.9779,35.8624,35.9157,12100.0
2014-02-10 10:25:00,40.45,40.5,40.42,40.49,9700.0,35.9157,35.9601,35.8891,35.9512,9700.0
2014-02-10 10:30:00,40.47,40.48,40.38,40.48,6400.0,35.9335,35.9424,35.8536,35.9424,6400.0
2014-02-10 10:35:00,40.46,40.48,40.45,40.46,3000.0,35.9246,35.9424,35.9157,35.9246,3000.0
2014-02-10 10:40:00,40.42,40.56,40.42,40.56,28100.0,35.8891,36.0134,35.8891,36.0134,28100.0
2014-02-10 10:45:00,40.56,40.56,40.53,40.55,900.0,36.0134,36.0134,35.9868,36.0045,900.0
2014-02-10 10:50:00,40.58,40.65,40.57,40.63,3500.0,36.0311,36.0933,36.0223,36.0755,3500.0
2014-02-10 10:55:00,40.64,40.75,40.64,40.73,4400.0,36.0844,36.1821,36.0844,36.1643,4400.0
2014-02-10 11:00:00,40.71,40.71,40.67,40.67,2500.0,36.1466,36.1466,36.1111,36.1111,2500.0
2014-02-10 11:05:00,40.67,40.67,40.51,40.58,6100.0,36.1111,36.1111,35.969,36.0311,6100.0
2014-02-10 11:10:00,40.6,40.72,40.6,40.69,2700.0,36.0489,36.1555,36.0489,36.1288,2700.0
2014-02-10 11:15:00,40.65,40.72,40.65,40.72,2200.0,36.0933,36.1555,36.0933,36.1555,2200.0
2014-02-10 11:20:00,40.74,40.77,40.71,40.72,3000.0,36.1732,36.1999,36.1466,36.1555,3000.0
2014-02-10 11:25:00,40.73,40.84,40.73,40.76,13200.0,36.1643,36.262,36.1643,36.191,13200.0
2014-02-10 11:30:00,40.77,40.77,40.67,40.75,7600.0,36.1999,36.1999,36.1111,36.1821,7600.0
2014-02-10 11:35:00,40.74,40.78,40.67,40.68,3700.0,36.1732,36.2087,36.1111,36.1199,3700.0
2014-02-10 11:40:00,40.7,40.79,40.7,40.78,2000.0,36.1377,36.2176,36.1377,36.2087,2000.0
2014-02-10 11:45:00,40.81,40.81,40.75,40.78,600.0,36.2354,36.2354,36.1821,36.2087,600.0
2014-02-10 11:50:00,40.78,40.83,40.73,40.73,2800.0,36.2087,36.2531,36.1643,36.1643,2800.0
2014-02-10 11:55:00,40.73,40.76,40.72,40.76,1900.0,36.1643,36.191,36.1555,36.191,1900.0
2014-02-10 12:00:00,40.74,40.74,40.62,40.63,23000.0,36.1732,36.1732,36.0667,36.0755,23000.0
2014-02-10 12:05:00,40.59,40.61,40.56,40.57,2600.0,36.04,36.0578,36.0134,36.0223,2600.0
2014-02-10 12:10:00,40.58,40.65,40.58,40.65,4400.0,36.0311,36.0933,36.0311,36.0933,4400.0
2014-02-10 12:15:00,40.64,40.65,40.61,40.61,2900.0,36.0844,36.0933,36.0578,36.0578,2900.0
2014-02-10 12:20:00,40.63,40.63,40.49,40.5,6200.0,36.0755,36.0755,35.9512,35.9601,6200.0
2014-02-10 12:25:00,40.5,40.55,40.46,40.46,18800.0,35.9601,36.0045,35.9246,35.9246,18800.0
2014-02-10 12:30:00,40.46,40.51,40.46,40.47,19800.0,35.9246,35.969,35.9246,35.9335,19800.0
2014-02-10 12:35:00,40.47,40.49,40.4,40.48,6600.0,35.9335,35.9512,35.8713,35.9424,6600.0
2014-02-10 12:40:00,40.47,40.49,40.45,40.48,2100.0,35.9335,35.9512,35.9157,35.9424,2100.0
2014-02-10 12:45:00,40.49,40.51,40.47,40.48,6100.0,35.9512,35.969,35.9335,35.9424,6100.0
2014-02-10 12:50:00,40.49,40.51,40.48,40.5,2200.0,35.9512,35.969,35.9424,35.9601,2200.0
2014-02-10 12:55:00,40.49,40.51,40.46,40.48,5300.0,35.9512,35.969,35.9246,35.9424,5300.0
2014-02-10 13:00:00,40.48,40.5,40.47,40.47,4300.0,35.9424,35.9601,35.9335,35.9335,4300.0
2014-02-10 13:05:00,40.48,40.5,40.46,40.5,13900.0,35.9424,35.9601,35.9246,35.9601,13900.0
2014-02-10 13:10:00,40.46,40.48,40.42,40.42,6000.0,35.9246,35.9424,35.8891,35.8891,6000.0
2014-02-10 13:15:00,40.37,40.5,40.37,40.5,8600.0,35.8447,35.9601,35.8447,35.9601,8600.0
2014-02-10 13:20:00,40.51,40.51,40.44,40.44,6000.0,35.969,35.969,35.9068,35.9068,6000.0
2014-02-10 13:25:00,40.45,40.5,40.43,40.43,5700.0,35.9157,35.9601,35.898,35.898,5700.0
2014-02-10 13:30:00,40.44,40.52,40.43,40.48,2900.0,35.9068,35.9779,35.898,35.9424,2900.0
2014-02-10 13:35:00,40.49,40.5,40.46,40.47,1700.0,35.9512,35.9601,35.9246,35.9335,1700.0
2014-02-10 13:40:00,40.45,40.5,40.41,40.49,3400.0,35.9157,35.9601,35.8802,35.9512,3400.0
2014-02-10 13:45:00,40.49,40.5,40.47,40.47,27800.0,35.9512,35.9601,35.9335,35.9335,27800.0
2014-02-10 13:50:00,40.48,40.48,40.4,40.43,6100.0,35.9424,35.9424,35.8713,35.898,6100.0
2014-02-10 13:55:00,40.42,40.44,40.42,40.44,2200.0,35.8891,35.9068,35.8891,35.9068,2200.0
2014-02-10 14:00:00,40.43,40.44,40.43,40.43,2500.0,35.898,35.9068,35.898,35.898,2500.0
2014-02-10 14:05:00,40.43,40.45,40.4,40.45,3100.0,35.898,35.9157,35.8713,35.9157,3100.0
2014-02-10 14:10:00,40.44,40.44,40.4,40.4,4400.0,35.9068,35.9068,35.8713,35.8713,4400.0
2014-02-10 14:15:00,40.42,40.44,40.4,40.4,22200.0,35.8891,35.9068,35.8713,35.8713,22200.0
2014-02-10 14:20:00,40.39,40.43,40.39,40.41,21200.0,35.8624,35.898,35.8624,35.8802,21200.0
2014-02-10 14:25:00,40.41,40.42,40.41,40.41,2700.0,35.8802,35.8891,35.8802,35.8802,2700.0
2014-02-10 14:30:00,40.41,40.42,40.39,40.41,16900.0,35.8802,35.8891,35.8624,35.8802,16900.0
2014-02-10 14:35:00,40.41,40.48,40.41,40.48,20900.0,35.8802,35.9424,35.8802,35.9424,20900.0
2014-02-10 14:40:00,40.47,40.48,40.46,40.48,4400.0,35.9335,35.9424,35.9246,35.9424,4400.0
2014-02-10 14:45:00,40.48,40.5,40.47,40.5,7700.0,35.9424,35.9601,35.9335,35.9601,7700.0
2014-02-10 14:50:00,40.49,40.51,40.49,40.49,3200.0,35.9512,35.969,35.9512,35.9512,3200.0
2014-02-10 14:55:00,40.5,40.53,40.49,40.52,8400.0,35.9601,35.9868,35.9512,35.9779,8400.0
2014-02-10 15:00:00,40.53,40.55,40.51,40.51,6500.0,35.9868,36.0045,35.969,35.969,6500.0
2014-02-10 15:05:00,40.51,40.6,40.51,40.6,7300.0,35.969,36.0489,35.969,36.0489,7300.0
2014-02-10 15:10:00,40.59,40.65,40.58,40.65,6800.0,36.04,36.0933,36.0311,36.0933,6800.0
2014-02-10 15:15:00,40.65,40.65,40.62,40.62,4800.0,36.0933,36.0933,36.0667,36.0667,4800.0
2014-02-10 15:20:00,40.63,40.63,40.57,40.59,8300.0,36.0755,36.0755,36.0223,36.04,8300.0
2014-02-10 15:25:00,40.59,40.73,40.59,40.71,29200.0,36.04,36.1643,36.04,36.1466,29200.0
2014-02-10 15:30:00,40.69,40.71,40.67,40.67,6100.0,36.1288,36.1466,36.1111,36.1111,6100.0
2014-02-10 15:35:00,40.66,40.68,40.6,40.61,5400.0,36.1022,36.1199,36.0489,36.0578,5400.0
2014-02-10 15:40:00,40.61,40.63,40.6,40.61,6500.0,36.0578,36.0755,36.0489,36.0578,6500.0
2014-02-10 15:45:00,40.61,40.61,40.59,40.61,16100.0,36.0578,36.0578,36.04,36.0578,16100.0
2014-02-10 15:50:00,40.62,40.64,40.62,40.62,14500.0,36.0667,36.0844,36.0667,36.0667,14500.0
2014-02-10 15:55:00,40.62,40.71,40.62,40.67,34000.0,36.0667,36.1466,36.0667,36.1111,34000.0
2014-02-11 09:30:00,41.28,41.28,40.66,40.79,7700.0,36.6527,36.6527,36.1022,36.2176,7700.0
2014-02-11 09:35:00,40.88,41.05,40.88,41.05,2100.0,36.2975,36.4485,36.2975,36.4485,2100.0
2014-02-11 09:40:00,41.03,41.03,40.93,41.03,1500.0,36.4307,36.4307,36.3419,36.4307,1500.0
2014-02-11 09:45:00,41.05,41.09,41.05,41.07,3300.0,36.4485,36.484,36.4485,36.4662,3300.0
2014-02-11 09:50:00,41.04,41.04,40.97,40.97,1900.0,36.4396,36.4396,36.3774,36.3774,1900.0
2014-02-11 09:55:00,40.98,40.99,40.95,40.97,1300.0,36.3863,36.3952,36.3597,36.3774,1300.0
2014-02-11 10:00:00,40.98,41.0,40.85,40.88,2900.0,36.3863,36.4041,36.2709,36.2975,2900.0
2014-02-11 10:05:00,40.89,40.98,40.89,40.91,3000.0,36.3064,36.3863,36.3064,36.3242,3000.0
2014-02-11 10:10:00,40.91,40.96,40.89,40.89,2100.0,36.3242,36.3686,36.3064,36.3064,2100.0
2014-02-11 10:15:00,40.94,40.94,40.92,40.94,1300.0,36.3508,36.3508,36.333,36.3508,1300.0
2014-02-11 10:20:00,40.96,41.01,40.89,40.93,4300.0,36.3686,36.4129,36.3064,36.3419,4300.0
2014-02-11 10:25:00,40.92,40.95,40.91,40.91,1400.0,36.333,36.3597,36.3242,36.3242,1400.0
2014-02-11 10:30:00,40.89,40.89,40.85,40.89,2100.0,36.3064,36.3064,36.2709,36.3064,2100.0
2014-02-11 10:35:00,40.9,40.95,40.89,40.9,4100.0,36.3153,36.3597,36.3064,36.3153,4100.0
2014-02-11 10:40:00,40.89,40.9,40.88,40.88,1100.0,36.3064,36.3153,36.2975,36.2975,1100.0
2014-02-11 10:45:00,40.88,40.89,40.81,40.81,4300.0,36.2975,36.3064,36.2354,36.2354,4300.0
2014-02-11 10:50:00,40.82,40.84,40.81,40.81,3400.0,36.2442,36.262,36.2354,36.2354,3400.0
2014-02-11 10:55:00,40.78,40.8,40.77,40.8,1400.0,36.2087,36.2265,36.1999,36.2265,1400.0
2014-02-11 11:00:00,40.84,40.9,40.84,40.89,2300.0,36.262,36.3153,36.262,36.3064,2300.0
2014-02-11 11:05:00,40.89,40.89,40.85,40.87,1800.0,36.3064,36.3064,36.2709,36.2886,1800.0
2014-02-11 11:10:00,40.91,40.91,40.89,40.89,4200.0,36.3242,36.3242,36.3064,36.3064,4200.0
2014-02-11 11:15:00,40.89,40.94,40.88,40.92,1700.0,36.3064,36.3508,36.2975,36.333,1700.0
2014-02-11 11:20:00,40.99,41.02,40.97,40.99,2800.0,36.3952,36.4218,36.3774,36.3952,2800.0
2014-02-11 11:25:00,40.98,41.06,40.98,41.04,4800.0,36.3863,36.4573,36.3863,36.4396,4800.0
2014-02-11 11:30:00,41.06,41.08,41.05,41.08,400.0,36.4573,36.4751,36.4485,36.4751,400.0
2014-02-11 11:35:00,41.07,41.14,41.07,41.12,4500.0,36.4662,36.5284,36.4662,36.5106,4500.0
2014-02-11 11:40:00,41.14,41.16,41.12,41.16,3000.0,36.5284,36.5461,36.5106,36.5461,3000.0
2014-02-11 11:45:00,41.17,41.18,41.11,41.16,3500.0,36.555,36.5639,36.5017,36.5461,3500.0
2014-02-11 11:50:00,41.18,41.2,41.16,41.18,3400.0,36.5639,36.5817,36.5461,36.5639,3400.0
2014-02-11 11:55:00,41.17,41.21,41.17,41.19,7900.0,36.555,36.5905,36.555,36.5728,7900.0
2014-02-11 12:00:00,41.2,41.24,41.2,41.22,3700.0,36.5817,36.6172,36.5817,36.5994,3700.0
2014-02-11 12:05:00,41.2,41.22,41.19,41.2,1500.0,36.5817,36.5994,36.5728,36.5817,1500.0
2014-02-11 12:10:00,41.19,41.19,41.16,41.18,1000.0,36.5728,36.5728,36.5461,36.5639,1000.0
2014-02-11 12:15:00,41.2,41.21,41.19,41.21,2700.0,36.5817,36.5905,36.5728,36.5905,2700.0
2014-02-11 12:20:00,41.2,41.24,41.2,41.24,1900.0,36.5817,36.6172,36.5817,36.6172,1900.0
2014-02-11 12:25:00,41.23,41.25,41.22,41.25,2900.0,36.6083,36.626,36.5994,36.626,2900.0
2014-02-11 12:30:00,41.26,41.29,41.24,41.24,6100.0,36.6349,36.6616,36.6172,36.6172,6100.0
2014-02-11 12:35:00,41.3,41.32,41.26,41.28,5400.0,36.6704,36.6882,36.6349,36.6527,5400.0
2014-02-11 12:40:00,41.29,41.39,41.28,41.38,13800.0,36.6616,36.7504,36.6527,36.7415,13800.0
2014-02-11 12:45:00,41.39,41.47,41.37,41.46,33100.0,36.7504,36.8214,36.7326,36.8125,33100.0
2014-02-11 12:50:00,41.46,41.46,41.4,41.41,3000.0,36.8125,36.8125,36.7592,36.7681,3000.0
2014-02-11 12:55:00,41.41,41.41,41.38,41.41,4700.0,36.7681,36.7681,36.7415,36.7681,4700.0
2014-02-11 13:00:00,41.41,41.5,41.41,41.49,8500.0,36.7681,36.848,36.7681,36.8391,8500.0
2014-02-11 13:05:00,41.5,41.52,41.48,41.5,3700.0,36.848,36.8658,36.8303,36.848,3700.0
2014-02-11 13:10:00,41.51,41.52,41.48,41.5,3400.0,36.8569,36.8658,36.8303,36.848,3400.0
2014-02-11 13:15:00,41.52,41.54,41.5,41.54,1800.0,36.8658,36.8835,36.848,36.8835,1800.0
2014-02-11 13:20:00,41.55,41.57,41.55,41.57,4700.0,36.8924,36.9102,36.8924,36.9102,4700.0
2014-02-11 13:25:00,41.56,41.64,41.56,41.6,6500.0,36.9013,36.9723,36.9013,36.9368,6500.0
2014-02-11 13:30:00,41.59,41.59,41.57,41.57,4000.0,36.9279,36.9279,36.9102,36.9102,4000.0
2014-02-11 13:35:00,41.56,41.56,41.53,41.53,3200.0,36.9013,36.9013,36.8747,36.8747,3200.0
2014-02-11 13:40:00,41.54,41.6,41.54,41.58,9600.0,36.8835,36.9368,36.8835,36.9191,9600.0
2014-02-11 13:45:00,41.58,41.63,41.58,41.62,2400.0,36.9191,36.9634,36.9191,36.9546,2400.0
2014-02-11 13:50:00,41.62,41.62,41.52,41.52,7700.0,36.9546,36.9546,36.8658,36.8658,7700.0
2014-02-11 13:55:00,41.52,41.52,41.45,41.45,2300.0,36.8658,36.8658,36.8036,36.8036,2300.0
2014-02-11 14:00:00,41.47,41.56,41.46,41.56,4700.0,36.8214,36.9013,36.8125,36.9013,4700.0
2014-02-11 14:05:00,41.55,41.55,41.54,41.55,4200.0,36.8924,36.8924,36.8835,36.8924,4200.0
2014-02-11 14:10:00,41.55,41.56,41.54,41.54,1800.0,36.8924,36.9013,36.8835,36.8835,1800.0
2014-02-11 14:15:00,41.54,41.62,41.54,41.62,5000.0,36.8835,36.9546,36.8835,36.9546,5000.0
2014-02-11 14:20:00,41.62,41.64,41.61,41.64,3200.0,36.9546,36.9723,36.9457,36.9723,3200.0
2014-02-11 14:25:00,41.64,41.65,41.63,41.65,4500.0,36.9723,36.9812,36.9634,36.9812,4500.0
2014-02-11 14:30:00,41.65,41.65,41.64,41.64,5400.0,36.9812,36.9812,36.9723,36.9723,5400.0
2014-02-11 14:35:00,41.63,41.65,41.62,41.65,4200.0,36.9634,36.9812,36.9546,36.9812,4200.0
2014-02-11 14:40:00,41.66,41.7,41.65,41.7,7900.0,36.9901,37.0256,36.9812,37.0256,7900.0
2014-02-11 14:45:00,41.69,41.76,41.68,41.74,13200.0,37.0167,37.0789,37.0078,37.0611,13200.0
2014-02-11 14:50:00,41.74,41.78,41.73,41.75,6900.0,37.0611,37.0966,37.0522,37.07,6900.0
2014-02-11 14:55:00,41.75,41.76,41.74,41.75,7200.0,37.07,37.0789,37.0611,37.07,7200.0
2014-02-11 15:00:00,41.76,41.79,41.75,41.79,8000.0,37.0789,37.1055,37.07,37.1055,8000.0
2014-02-11 15:05:00,41.79,41.82,41.71,41.75,7300.0,37.1055,37.1322,37.0345,37.07,7300.0
2014-02-11 15:10:00,41.74,41.74,41.71,41.71,2900.0,37.0611,37.0611,37.0345,37.0345,2900.0
2014-02-11 15:15:00,41.71,41.72,41.69,41.72,5300.0,37.0345,37.0434,37.0167,37.0434,5300.0
2014-02-11 15:20:00,41.71,41.72,41.62,41.62,9000.0,37.0345,37.0434,36.9546,36.9546,9000.0
2014-02-11 15:25:00,41.63,41.63,41.56,41.57,5700.0,36.9634,36.9634,36.9013,36.9102,5700.0
2014-02-11 15:30:00,41.58,41.6,41.57,41.58,3000.0,36.9191,36.9368,36.9102,36.9191,3000.0
2014-02-11 15:35:00,41.58,41.6,41.55,41.56,5300.0,36.9191,36.9368,36.8924,36.9013,5300.0
2014-02-11 15:40:00,41.57,41.59,41.56,41.58,5800.0,36.9102,36.9279,36.9013,36.9191,5800.0
2014-02-11 15:45:00,41.57,41.57,41.48,41.48,9400.0,36.9102,36.9102,36.8303,36.8303,9400.0
2014-02-11 15:50:00,41.49,41.52,41.48,41.49,16200.0,36.8391,36.8658,36.8303,36.8391,16200.0
2014-02-11 15:55:00,41.48,41.49,41.41,41.47,49000.0,36.8303,36.8391,36.7681,36.8214,49000.0
2014-02-12 09:30:00,41.46,41.73,41.41,41.73,10600.0,36.8125,37.0522,36.7681,37.0522,10600.0
2014-02-12 09:35:00,41.74,41.77,41.74,41.75,1100.0,37.0611,37.0878,37.0611,37.07,1100.0
2014-02-12 09:40:00,41.79,41.85,41.74,41.85,6500.0,37.1055,37.1588,37.0611,37.1588,6500.0
2014-02-12 09:45:00,41.87,41.88,41.84,41.86,2100.0,37.1765,37.1854,37.1499,37.1677,2100.0
2014-02-12 09:50:00,41.86,41.88,41.84,41.84,300.0,37.1677,37.1854,37.1499,37.1499,300.0
2014-02-12 09:55:00,41.97,42.08,41.96,42.08,9100.0,37.2653,37.363,37.2565,37.363,9100.0
2014-02-12 10:00:00,42.03,42.08,41.98,41.98,9000.0,37.3186,37.363,37.2742,37.2742,9000.0
2014-02-12 10:05:00,41.93,41.99,41.92,41.99,1200.0,37.2298,37.2831,37.2209,37.2831,1200.0
2014-02-12 10:10:00,42.02,42.02,41.93,41.96,2200.0,37.3097,37.3097,37.2298,37.2565,2200.0
2014-02-12 10:15:00,41.96,41.98,41.91,41.91,3000.0,37.2565,37.2742,37.2121,37.2121,3000.0
2014-02-12 10:20:00,41.87,41.87,41.82,41.83,1000.0,37.1765,37.1765,37.1322,37.141,1000.0
2014-02-12 10:25:00,41.87,41.87,41.86,41.86,800.0,37.1765,37.1765,37.1677,37.1677,800.0
2014-02-12 10:30:00,41.9,41.9,41.83,41.83,2100.0,37.2032,37.2032,37.141,37.141,2100.0
2014-02-12 10:35:00,41.84,41.91,41.84,41.91,2100.0,37.1499,37.2121,37.1499,37.2121,2100.0
2014-02-12 10:40:00,41.94,41.94,41.88,41.92,11800.0,37.2387,37.2387,37.1854,37.2209,11800.0
2014-02-12 10:45:00,41.92,41.99,41.91,41.99,7900.0,37.2209,37.2831,37.2121,37.2831,7900.0
2014-02-12 10:50:00,41.99,42.02,41.99,41.99,900.0,37.2831,37.3097,37.2831,37.2831,900.0
2014-02-12 10:55:00,42.0,42.0,41.96,41.98,11900.0,37.292,37.292,37.2565,37.2742,11900.0
2014-02-12 11:00:00,41.98,42.02,41.93,42.02,14500.0,37.2742,37.3097,37.2298,37.3097,14500.0
2014-02-12 11:05:00,42.0,42.02,42.0,42.02,800.0,37.292,37.3097,37.292,37.3097,800.0
2014-02-12 11:10:00,42.03,42.05,42.02,42.02,1900.0,37.3186,37.3364,37.3097,37.3097,1900.0
2014-02-12 11:15:00,42.02,42.02,41.97,41.97,1500.0,37.3097,37.3097,37.2653,37.2653,1500.0
2014-02-12 11:20:00,41.96,41.97,41.93,41.95,8600.0,37.2565,37.2653,37.2298,37.2476,8600.0
2014-02-12 11:25:00,41.95,41.96,41.93,41.96,4700.0,37.2476,37.2565,37.2298,37.2565,4700.0
2014-02-12 11:30:00,41.97,41.98,41.95,41.95,2800.0,37.2653,37.2742,37.2476,37.2476,2800.0
2014-02-12 11:35:00,41.97,41.97,41.94,41.94,2300.0,37.2653,37.2653,37.2387,37.2387,2300.0
2014-02-12 11:40:00,41.95,41.97,41.94,41.96,1400.0,37.2476,37.2653,37.2387,37.2565,1400.0
2014-02-12 11:45:00,41.96,41.97,41.91,41.91,2400.0,37.2565,37.2653,37.2121,37.2121,2400.0
2014-02-12 11:50:00,41.91,41.95,41.85,41.93,6200.0,37.2121,37.2476,37.1588,37.2298,6200.0
2014-02-12 11:55:00,41.96,42.04,41.94,42.01,8200.0,37.2565,37.3275,37.2387,37.3009,8200.0
2014-02-12 12:00:00,41.99,42.02,41.98,42.02,1500.0,37.2831,37.3097,37.2742,37.3097,1500.0
2014-02-12 12:05:00,42.03,42.06,42.03,42.06,900.0,37.3186,37.3452,37.3186,37.3452,900.0
2014-02-12 12:10:00,42.03,42.1,42.01,42.02,6900.0,37.3186,37.3808,37.3009,37.3097,6900.0
2014-02-12 12:15:00,42.04,42.08,42.04,42.08,7700.0,37.3275,37.363,37.3275,37.363,7700.0
2014-02-12 12:20:00,42.08,42.08,42.07,42.07,4200.0,37.363,37.363,37.3541,37.3541,4200.0
2014-02-12 12:25:00,42.06,42.15,42.06,42.1,6400.0,37.3452,37.4252,37.3452,37.3808,6400.0
2014-02-12 12:30:00,42.1,42.1,42.08,42.09,2000.0,37.3808,37.3808,37.363,37.3719,2000.0
2014-02-12 12:35:00,42.09,42.11,42.08,42.1,4600.0,37.3719,37.3896,37.363,37.3808,4600.0
2014-02-12 12:40:00,42.1,42.13,42.08,42.1,6200.0,37.3808,37.4074,37.363,37.3808,6200.0
2014-02-12 12:45:00,42.11,42.13,42.09,42.09,4200.0,37.3896,37.4074,37.3719,37.3719,4200.0
2014-02-12 12:50:00,42.1,42.13,42.07,42.13,5600.0,37.3808,37.4074,37.3541,37.4074,5600.0
2014-02-12 12:55:00,42.14,42.21,42.13,42.2,14200.0,37.4163,37.4784,37.4074,37.4696,14200.0
2014-02-12 13:00:00,42.2,42.23,42.2,42.21,4800.0,37.4696,37.4962,37.4696,37.4784,4800.0
2014-02-12 13:05:00,42.21,42.26,42.2,42.25,12300.0,37.4784,37.5228,37.4696,37.5139,12300.0
2014-02-12 13:10:00,42.25,42.27,42.25,42.26,2600.0,37.5139,37.5317,37.5139,37.5228,2600.0
2014-02-12 13:15:00,42.25,42.35,42.23,42.35,6200.0,37.5139,37.6027,37.4962,37.6027,6200.0
2014-02-12 13:20:00,42.35,42.37,42.31,42.37,11800.0,37.6027,37.6205,37.5672,37.6205,11800.0
2014-02-12 13:25:00,42.36,42.44,42.36,42.44,10400.0,37.6116,37.6827,37.6116,37.6827,10400.0
2014-02-12 13:30:00,42.44,42.45,42.33,42.34,7100.0,37.6827,37.6915,37.585,37.5939,7100.0
2014-02-12 13:35:00,42.33,42.35,42.28,42.31,2200.0,37.585,37.6027,37.5406,37.5672,2200.0
2014-02-12 13:40:00,42.28,42.29,42.22,42.25,7700.0,37.5406,37.5495,37.4873,37.5139,7700.0
2014-02-12 13:45:00,42.24,42.27,42.23,42.26,6700.0,37.5051,37.5317,37.4962,37.5228,6700.0
2014-02-12 13:50:00,42.26,42.26,42.24,42.25,5000.0,37.5228,37.5228,37.5051,37.5139,5000.0
2014-02-12 13:55:00,42.25,42.3,42.24,42.3,8500.0,37.5139,37.5583,37.5051,37.5583,8500.0
2014-02-12 14:00:00,42.32,42.34,42.29,42.31,6200.0,37.5761,37.5939,37.5495,37.5672,6200.0
2014-02-12 14:05:00,42.31,42.31,42.28,42.31,13700.0,37.5672,37.5672,37.5406,37.5672,13700.0
2014-02-12 14:10:00,42.32,42.4,42.27,42.27,13300.0,37.5761,37.6471,37.5317,37.5317,13300.0
2014-02-12 14:15:00,42.25,42.25,42.21,42.21,1800.0,37.5139,37.5139,37.4784,37.4784,1800.0
2014-02-12 14:20:00,42.2,42.22,42.16,42.17,3700.0,37.4696,37.4873,37.434,37.4429,3700.0
2014-02-12 14:25:00,42.16,42.16,42.1,42.1,3600.0,37.434,37.434,37.3808,37.3808,3600.0
2014-02-12 14:30:00,42.1,42.1,42.05,42.05,3500.0,37.3808,37.3808,37.3364,37.3364,3500.0
2014-02-12 14:35:00,42.06,42.1,42.06,42.1,3900.0,37.3452,37.3808,37.3452,37.3808,3900.0
2014-02-12 14:40:00,42.11,42.13,42.09,42.09,4100.0,37.3896,37.4074,37.3719,37.3719,4100.0
2014-02-12 14:45:00,42.1,42.11,42.07,42.11,8200.0,37.3808,37.3896,37.3541,37.3896,8200.0
2014-02-12 14:50:00,42.11,42.12,42.09,42.11,6400.0,37.3896,37.3985,37.3719,37.3896,6400.0
2014-02-12 14:55:00,42.11,42.16,42.09,42.15,8400.0,37.3896,37.434,37.3719,37.4252,8400.0
2014-02-12 15:00:00,42.15,42.19,42.13,42.16,8300.0,37.4252,37.4607,37.4074,37.434,8300.0
2014-02-12 15:05:00,42.17,42.17,42.15,42.16,7200.0,37.4429,37.4429,37.4252,37.434,7200.0
2014-02-12 15:10:00,42.16,42.19,42.15,42.18,12400.0,37.434,37.4607,37.4252,37.4518,12400.0
2014-02-12 15:15:00,42.19,42.22,42.16,42.16,5400.0,37.4607,37.4873,37.434,37.434,5400.0
2014-02-12 15:20:00,42.16,42.17,42.16,42.16,5900.0,37.434,37.4429,37.434,37.434,5900.0
2014-02-12 15:25:00,42.18,42.21,42.17,42.21,3000.0,37.4518,37.4784,37.4429,37.4784,3000.0
2014-02-12 15:30:00,42.18,42.19,42.16,42.19,7500.0,37.4518,37.4607,37.434,37.4607,7500.0
2014-02-12 15:35:00,42.19,42.2,42.12,42.12,4500.0,37.4607,37.4696,37.3985,37.3985,4500.0
2014-02-12 15:40:00,42.13,42.19,42.12,42.18,11400.0,37.4074,37.4607,37.3985,37.4518,11400.0
2014-02-12 15:45:00,42.18,42.21,42.14,42.15,16600.0,37.4518,37.4784,37.4163,37.4252,16600.0
2014-02-12 15:50:00,42.15,42.16,42.12,42.16,16700.0,37.4252,37.434,37.3985,37.434,16700.0
2014-02-12 15:55:00,42.15,42.29,42.15,42.28,94900.0,37.4252,37.5495,37.4252,37.5406,94900.0
2014-02-13 09:30:00,42.68,42.7,42.37,42.44,16500.0,37.8957,37.9135,37.6205,37.6827,16500.0
2014-02-13 09:35:00,42.45,42.59,42.44,42.49,1800.0,37.6915,37.8158,37.6827,37.727,1800.0
2014-02-13 09:40:00,42.53,42.55,42.52,42.52,1900.0,37.7626,37.7803,37.7537,37.7537,1900.0
2014-02-13 09:45:00,42.53,42.53,42.16,42.24,18400.0,37.7626,37.7626,37.434,37.5051,18400.0
2014-02-13 09:50:00,42.34,42.44,42.34,42.36,2100.0,37.5939,37.6827,37.5939,37.6116,2100.0
2014-02-13 09:55:00,42.42,42.42,42.39,42.4,1300.0,37.6649,37.6649,37.6383,37.6471,1300.0
2014-02-13 10:00:00,42.4,42.42,42.24,42.39,20200.0,37.6471,37.6649,37.5051,37.6383,20200.0
2014-02-13 10:05:00,42.38,42.53,42.38,42.51,1700.0,37.6294,37.7626,37.6294,37.7448,1700.0
2014-02-13 10:10:00,42.58,42.58,42.48,42.48,2200.0,37.807,37.807,37.7182,37.7182,2200.0
2014-02-13 10:15:00,42.5,42.67,42.5,42.51,4200.0,37.7359,37.8869,37.7359,37.7448,4200.0
2014-02-13 10:20:00,42.51,42.51,42.41,42.45,6400.0,37.7448,37.7448,37.656,37.6915,6400.0
2014-02-13 10:25:00,42.46,42.62,42.46,42.47,5000.0,37.7004,37.8425,37.7004,37.7093,5000.0
2014-02-13 10:30:00,42.47,42.47,42.44,42.45,2400.0,37.7093,37.7093,37.6827,37.6915,2400.0
2014-02-13 10:35:00,42.43,42.49,42.42,42.48,2800.0,37.6738,37.727,37.6649,37.7182,2800.0
2014-02-13 10:40:00,42.49,42.49,42.46,42.47,2300.0,37.727,37.727,37.7004,37.7093,2300.0
2014-02-13 10:45:00,42.47,42.48,42.44,42.48,3200.0,37.7093,37.7182,37.6827,37.7182,3200.0
2014-02-13 10:50:00,42.48,42.58,42.47,42.58,3500.0,37.7182,37.807,37.7093,37.807,3500.0
2014-02-13 10:55:00,42.57,42.57,42.53,42.55,1900.0,37.7981,37.7981,37.7626,37.7803,1900.0
2014-02-13 11:00:00,42.56,42.57,42.56,42.56,1300.0,37.7892,37.7981,37.7892,37.7892,1300.0
2014-02-13 11:05:00,42.56,42.62,42.56,42.59,3100.0,37.7892,37.8425,37.7892,37.8158,3100.0
2014-02-13 11:10:00,42.6,42.62,42.54,42.58,800.0,37.8247,37.8425,37.7714,37.807,800.0
2014-02-13 11:15:00,42.59,42.6,42.56,42.59,7000.0,37.8158,37.8247,37.7892,37.8158,7000.0
2014-02-13 11:20:00,42.6,42.64,42.58,42.6,2100.0,37.8247,37.8602,37.807,37.8247,2100.0
2014-02-13 11:25:00,42.6,42.63,42.59,42.63,8200.0,37.8247,37.8514,37.8158,37.8514,8200.0
2014-02-13 11:30:00,42.63,42.75,42.63,42.73,5600.0,37.8514,37.9579,37.8514,37.9401,5600.0
2014-02-13 11:35:00,42.73,42.73,42.69,42.71,600.0,37.9401,37.9401,37.9046,37.9224,600.0
2014-02-13 11:40:00,42.71,42.73,42.7,42.72,2900.0,37.9224,37.9401,37.9135,37.9313,2900.0
2014-02-13 11:45:00,42.74,42.75,42.72,42.73,3800.0,37.949,37.9579,37.9313,37.9401,3800.0
2014-02-13 11:50:00,42.74,42.74,42.69,42.71,4200.0,37.949,37.949,37.9046,37.9224,4200.0
2014-02-13 11:55:00,42.69,42.72,42.65,42.68,5000.0,37.9046,37.9313,37.8691,37.8957,5000.0
2014-02-13 12:00:00,42.65,42.68,42.64,42.65,3700.0,37.8691,37.8957,37.8602,37.8691,3700.0
2014-02-13 12:05:00,42.65,42.65,42.6,42.6,4100.0,37.8691,37.8691,37.8247,37.8247,4100.0
2014-02-13 12:10:00,42.6,42.62,42.58,42.58,2700.0,37.8247,37.8425,37.807,37.807,2700.0
2014-02-13 12:15:00,42.56,42.6,42.56,42.6,1200.0,37.7892,37.8247,37.7892,37.8247,1200.0
2014-02-13 12:20:00,42.58,42.61,42.58,42.59,1800.0,37.807,37.8336,37.807,37.8158,1800.0
2014-02-13 12:25:00,42.59,42.67,42.59,42.67,10000.0,37.8158,37.8869,37.8158,37.8869,10000.0
2014-02-13 12:30:00,42.66,42.69,42.66,42.67,5500.0,37.878,37.9046,37.878,37.8869,5500.0
2014-02-13 12:35:00,42.7,42.7,42.66,42.67,1300.0,37.9135,37.9135,37.878,37.8869,1300.0
2014-02-13 12:40:00,42.67,42.72,42.61,42.62,8700.0,37.8869,37.9313,37.8336,37.8425,8700.0
2014-02-13 12:45:00,42.59,42.61,42.56,42.6,3600.0,37.8158,37.8336,37.7892,37.8247,3600.0
2014-02-13 12:50:00,42.59,42.6,42.53,42.57,26700.0,37.8158,37.8247,37.7626,37.7981,26700.0
2014-02-13 12:55:00,42.58,42.59,42.51,42.51,2500.0,37.807,37.8158,37.7448,37.7448,2500.0
2014-02-13 13:00:00,42.52,42.52,42.44,42.44,6400.0,37.7537,37.7537,37.6827,37.6827,6400.0
2014-02-13 13:05:00,42.48,42.55,42.48,42.5,7000.0,37.7182,37.7803,37.7182,37.7359,7000.0
2014-02-13 13:10:00,42.5,42.5,42.46,42.48,2100.0,37.7359,37.7359,37.7004,37.7182,2100.0
2014-02-13 13:15:00,42.46,42.53,42.45,42.53,2500.0,37.7004,37.7626,37.6915,37.7626,2500.0
2014-02-13 13:20:00,42.53,42.54,42.51,42.54,2200.0,37.7626,37.7714,37.7448,37.7714,2200.0
2014-02-13 13:25:00,42.59,42.59,42.54,42.55,800.0,37.8158,37.8158,37.7714,37.7803,800.0
2014-02-13 13:30:00,42.56,42.57,42.5,42.52,3700.0,37.7892,37.7981,37.7359,37.7537,3700.0
2014-02-13 13:35:00,42.53,42.55,42.53,42.54,3000.0,37.7626,37.7803,37.7626,37.7714,3000.0
2014-02-13 13:40:00,42.53,42.55,42.51,42.55,1800.0,37.7626,37.7803,37.7448,37.7803,1800.0
2014-02-13 13:45:00,42.55,42.56,42.52,42.52,1600.0,37.7803,37.7892,37.7537,37.7537,1600.0
2014-02-13 13:50:00,42.52,42.57,42.52,42.55,2700.0,37.7537,37.7981,37.7537,37.7803,2700.0
2014-02-13 13:55:00,42.54,42.57,42.51,42.57,1500.0,37.7714,37.7981,37.7448,37.7981,1500.0
2014-02-13 14:00:00,42.58,42.58,42.46,42.52,25300.0,37.807,37.807,37.7004,37.7537,25300.0
2014-02-13 14:05:00,42.51,42.53,42.5,42.5,6100.0,37.7448,37.7626,37.7359,37.7359,6100.0
2014-02-13 14:10:00,42.49,42.5,42.45,42.46,2600.0,37.727,37.7359,37.6915,37.7004,2600.0
2014-02-13 14:15:00,42.46,42.46,42.4,42.43,5100.0,37.7004,37.7004,37.6471,37.6738,5100.0
2014-02-13 14:20:00,42.4,42.45,42.37,42.43,2300.0,37.6471,37.6915,37.6205,37.6738,2300.0
2014-02-13 14:25:00,42.43,42.43,42.36,42.38,2600.0,37.6738,37.6738,37.6116,37.6294,2600.0
2014-02-13 14:30:00,42.37,42.4,42.37,42.4,900.0,37.6205,37.6471,37.6205,37.6471,900.0
2014-02-13 14:35:00,42.4,42.48,42.4,42.46,3800.0,37.6471,37.7182,37.6471,37.7004,3800.0
2014-02-13 14:40:00,42.47,42.47,42.38,42.46,4400.0,37.7093,37.7093,37.6294,37.7004,4400.0
2014-02-13 14:45:00,42.44,42.46,42.44,42.46,2100.0,37.6827,37.7004,37.6827,37.7004,2100.0
2014-02-13 14:50:00,42.45,42.47,42.41,42.42,5800.0,37.6915,37.7093,37.656,37.6649,5800.0
2014-02-13 14:55:00,42.42,42.46,42.41,42.46,2600.0,37.6649,37.7004,37.656,37.7004,2600.0
2014-02-13 15:00:00,42.46,42.46,42.39,42.39,4400.0,37.7004,37.7004,37.6383,37.6383,4400.0
2014-02-13 15:05:00,42.39,42.45,42.39,42.44,5300.0,37.6383,37.6915,37.6383,37.6827,5300.0
2014-02-13 15:10:00,42.44,42.44,42.4,42.41,5600.0,37.6827,37.6827,37.6471,37.656,5600.0
2014-02-13 15:15:00,42.41,42.48,42.41,42.45,6900.0,37.656,37.7182,37.656,37.6915,6900.0
2014-02-13 15:20:00,42.45,42.47,42.43,42.46,4600.0,37.6915,37.7093,37.6738,37.7004,4600.0
2014-02-13 15:25:00,42.46,42.46,42.42,42.43,6300.0,37.7004,37.7004,37.6649,37.6738,6300.0
2014-02-13 15:30:00,42.44,42.46,42.44,42.46,5100.0,37.6827,37.7004,37.6827,37.7004,5100.0
2014-02-13 15:35:00,42.45,42.5,42.43,42.47,12300.0,37.6915,37.7359,37.6738,37.7093,12300.0
2014-02-13 15:40:00,42.48,42.52,42.46,42.48,16300.0,37.7182,37.7537,37.7004,37.7182,16300.0
2014-02-13 15:45:00,42.48,42.48,42.42,42.46,9800.0,37.7182,37.7182,37.6649,37.7004,9800.0
2014-02-13 15:50:00,42.47,42.48,42.45,42.48,13000.0,37.7093,37.7182,37.6915,37.7182,13000.0
2014-02-13 15:55:00,42.47,42.48,42.43,42.46,31000.0,37.7093,37.7182,37.6738,37.7004,31000.0
2014-02-14 09:30:00,42.34,42.34,42.33,42.33,2200.0,37.5939,37.5939,37.585,37.585,2200.0
2014-02-14 09:35:00,42.43,42.45,42.4,42.42,2100.0,37.6738,37.6915,37.6471,37.6649,2100.0
2014-02-14 09:40:00,42.36,42.36,42.21,42.21,700.0,37.6116,37.6116,37.4784,37.4784,700.0
2014-02-14 09:45:00,42.36,42.36,42.34,42.36,1100.0,37.6116,37.6116,37.5939,37.6116,1100.0
2014-02-14 09:50:00,42.43,42.51,42.34,42.5,4000.0,37.6738,37.7448,37.5939,37.7359,4000.0
2014-02-14 09:55:00,42.49,42.49,42.38,42.48,1500.0,37.727,37.727,37.6294,37.7182,1500.0
2014-02-14 10:00:00,42.48,42.48,42.28,42.28,2900.0,37.7182,37.7182,37.5406,37.5406,2900.0
2014-02-14 10:05:00,42.29,42.35,42.29,42.35,1200.0,37.5495,37.6027,37.5495,37.6027,1200.0
2014-02-14 10:10:00,42.36,42.39,42.35,42.36,2500.0,37.6116,37.6383,37.6027,37.6116,2500.0
2014-02-14 10:15:00,42.33,42.41,42.31,42.38,1400.0,37.585,37.656,37.5672,37.6294,1400.0
2014-02-14 10:20:00,42.38,42.4,42.37,42.38,1400.0,37.6294,37.6471,37.6205,37.6294,1400.0
2014-02-14 10:25:00,42.37,42.43,42.37,42.43,600.0,37.6205,37.6738,37.6205,37.6738,600.0
2014-02-14 10:30:00,42.43,42.43,42.38,42.41,2600.0,37.6738,37.6738,37.6294,37.656,2600.0
2014-02-14 10:35:00,42.42,42.42,42.39,42.41,1400.0,37.6649,37.6649,37.6383,37.656,1400.0
2014-02-14 10:40:00,42.41,42.41,42.39,42.39,1500.0,37.656,37.656,37.6383,37.6383,1500.0
2014-02-14 10:45:00,42.39,42.45,42.39,42.41,1200.0,37.6383,37.6915,37.6383,37.656,1200.0
2014-02-14 10:50:00,42.45,42.45,42.37,42.39,1000.0,37.6915,37.6915,37.6205,37.6383,1000.0
2014-02-14 10:55:00,42.39,42.39,42.32,42.32,1100.0,37.6383,37.6383,37.5761,37.5761,1100.0
2014-02-14 11:00:00,42.32,42.34,42.29,42.32,2900.0,37.5761,37.5939,37.5495,37.5761,2900.0
2014-02-14 11:05:00,42.29,42.34,42.29,42.33,2500.0,37.5495,37.5939,37.5495,37.585,2500.0
2014-02-14 11:10:00,42.35,42.4,42.35,42.35,3800.0,37.6027,37.6471,37.6027,37.6027,3800.0
2014-02-14 11:15:00,42.32,42.4,42.32,42.36,2600.0,37.5761,37.6471,37.5761,37.6116,2600.0
2014-02-14 11:20:00,42.39,42.4,42.38,42.38,1100.0,37.6383,37.6471,37.6294,37.6294,1100.0
2014-02-14 11:25:00,42.4,42.42,42.4,42.42,1100.0,37.6471,37.6649,37.6471,37.6649,1100.0
2014-02-14 11:30:00,42.43,42.47,42.43,42.44,1800.0,37.6738,37.7093,37.6738,37.6827,1800.0
2014-02-14 11:35:00,42.47,42.47,42.46,42.47,2800.0,37.7093,37.7093,37.7004,37.7093,2800.0
2014-02-14 11:40:00,42.49,42.49,42.44,42.48,1900.0,37.727,37.727,37.6827,37.7182,1900.0
2014-02-14 11:45:00,42.48,42.5,42.48,42.49,1700.0,37.7182,37.7359,37.7182,37.727,1700.0
2014-02-14 11:50:00,42.5,42.52,42.48,42.51,3100.0,37.7359,37.7537,37.7182,37.7448,3100.0
2014-02-14 11:55:00,42.51,42.51,42.49,42.49,1600.0,37.7448,37.7448,37.727,37.727,1600.0
2014-02-14 12:00:00,42.5,42.52,42.5,42.52,800.0,37.7359,37.7537,37.7359,37.7537,800.0
2014-02-14 12:05:00,42.51,42.55,42.51,42.52,2700.0,37.7448,37.7803,37.7448,37.7537,2700.0
2014-02-14 12:10:00,42.52,42.55,42.51,42.54,1700.0,37.7537,37.7803,37.7448,37.7714,1700.0
2014-02-14 12:15:00,42.54,42.58,42.54,42.57,4500.0,37.7714,37.807,37.7714,37.7981,4500.0
2014-02-14 12:20:00,42.57,42.71,42.57,42.64,13600.0,37.7981,37.9224,37.7981,37.8602,13600.0
2014-02-14 12:25:00,42.63,42.66,42.6,42.6,4100.0,37.8514,37.878,37.8247,37.8247,4100.0
2014-02-14 12:30:00,42.61,42.66,42.61,42.65,1800.0,37.8336,37.878,37.8336,37.8691,1800.0
2014-02-14 12:35:00,42.67,42.67,42.63,42.63,2000.0,37.8869,37.8869,37.8514,37.8514,2000.0
2014-02-14 12:40:00,42.63,42.66,42.63,42.65,2200.0,37.8514,37.878,37.8514,37.8691,2200.0
2014-02-14 12:45:00,42.67,42.7,42.67,42.68,2700.0,37.8869,37.9135,37.8869,37.8957,2700.0
2014-02-14 12:50:00,42.69,42.71,42.65,42.65,2300.0,37.9046,37.9224,37.8691,37.8691,2300.0
2014-02-14 12:55:00,42.64,42.67,42.62,42.64,3700.0,37.8602,37.8869,37.8425,37.8602,3700.0
2014-02-14 13:00:00,42.65,42.65,42.65,42.65,200.0,37.8691,37.8691,37.8691,37.8691,200.0
2014-02-14 13:05:00,42.65,42.69,42.65,42.65,3800.0,37.8691,37.9046,37.8691,37.8691,3800.0
2014-02-14 13:10:00,42.66,42.66,42.63,42.63,1900.0,37.878,37.878,37.8514,37.8514,1900.0
2014-02-14 13:15:00,42.62,42.62,42.6,42.6,400.0,37.8425,37.8425,37.8247,37.8247,400.0
2014-02-14 13:20:00,42.57,42.67,42.57,42.66,3800.0,37.7981,37.8869,37.7981,37.878,3800.0
2014-02-14 13:25:00,42.66,42.72,42.66,42.69,2300.0,37.878,37.9313,37.878,37.9046,2300.0
2014-02-14 13:30:00,42.7,42.72,42.69,42.69,3900.0,37.9135,37.9313,37.9046,37.9046,3900.0
2014-02-14 13:35:00,42.69,42.7,42.67,42.7,2700.0,37.9046,37.9135,37.8869,37.9135,2700.0
2014-02-14 13:40:00,42.73,42.73,42.69,42.69,1900.0,37.9401,37.9401,37.9046,37.9046,1900.0
2014-02-14 13:45:00,42.7,42.72,42.7,42.72,1800.0,37.9135,37.9313,37.9135,37.9313,1800.0
2014-02-14 13:50:00,42.71,42.72,42.71,42.71,1800.0,37.9224,37.9313,37.9224,37.9224,1800.0
2014-02-14 13:55:00,42.72,42.72,42.7,42.7,300.0,37.9313,37.9313,37.9135,37.9135,300.0
2014-02-14 14:00:00,42.7,42.73,42.7,42.73,3400.0,37.9135,37.9401,37.9135,37.9401,3400.0
2014-02-14 14:05:00,42.72,42.72,42.69,42.69,4100.0,37.9313,37.9313,37.9046,37.9046,4100.0
2014-02-14 14:10:00,42.71,42.75,42.7,42.75,3900.0,37.9224,37.9579,37.9135,37.9579,3900.0
2014-02-14 14:15:00,42.75,42.79,42.75,42.79,2600.0,37.9579,37.9934,37.9579,37.9934,2600.0
2014-02-14 14:20:00,42.79,42.79,42.74,42.75,12600.0,37.9934,37.9934,37.949,37.9579,12600.0
2014-02-14 14:25:00,42.75,42.75,42.7,42.7,3800.0,37.9579,37.9579,37.9135,37.9135,3800.0
2014-02-14 14:30:00,42.71,42.71,42.7,42.7,2300.0,37.9224,37.9224,37.9135,37.9135,2300.0
2014-02-14 14:35:00,42.7,42.71,42.7,42.71,1300.0,37.9135,37.9224,37.9135,37.9224,1300.0
2014-02-14 14:40:00,42.71,42.74,42.71,42.73,3400.0,37.9224,37.949,37.9224,37.9401,3400.0
2014-02-14 14:45:00,42.73,42.73,42.72,42.72,1400.0,37.9401,37.9401,37.9313,37.9313,1400.0
2014-02-14 14:50:00,42.72,42.73,42.71,42.71,2500.0,37.9313,37.9401,37.9224,37.9224,2500.0
2014-02-14 14:55:00,42.71,42.77,42.71,42.72,3700.0,37.9224,37.9757,37.9224,37.9313,3700.0
2014-02-14 15:00:00,42.71,42.76,42.71,42.75,3200.0,37.9224,37.9668,37.9224,37.9579,3200.0
2014-02-14 15:05:00,42.75,42.76,42.72,42.72,3700.0,37.9579,37.9668,37.9313,37.9313,3700.0
2014-02-14 15:10:00,42.73,42.73,42.69,42.69,6000.0,37.9401,37.9401,37.9046,37.9046,6000.0
2014-02-14 15:15:00,42.71,42.71,42.65,42.65,3200.0,37.9224,37.9224,37.8691,37.8691,3200.0
2014-02-14 15:20:00,42.65,42.69,42.64,42.68,4100.0,37.8691,37.9046,37.8602,37.8957,4100.0
2014-02-14 15:25:00,42.69,42.72,42.68,42.72,4400.0,37.9046,37.9313,37.8957,37.9313,4400.0
2014-02-14 15:30:00,42.73,42.76,42.73,42.75,13500.0,37.9401,37.9668,37.9401,37.9579,13500.0
2014-02-14 15:35:00,42.74,42.75,42.72,42.74,5900.0,37.949,37.9579,37.9313,37.949,5900.0
2014-02-14 15:40:00,42.73,42.74,42.71,42.73,8700.0,37.9401,37.949,37.9224,37.9401,8700.0
2014-02-14 15:45:00,42.73,42.8,42.72,42.79,17300.0,37.9401,38.0023,37.9313,37.9934,17300.0
2014-02-14 15:50:00,42.79,42.8,42.71,42.71,13600.0,37.9934,38.0023,37.9224,37.9224,13600.0
2014-02-14 15:55:00,42.71,42.75,42.71,42.75,27700.0,37.9224,37.9579,37.9224,37.9579,27700.0
2014-02-18 09:30:00,42.74,42.99,42.74,42.98,8400.0,37.949,38.171,37.949,38.1621,8400.0
2014-02-18 09:35:00,42.93,43.23,42.9,43.2,15400.0,38.1177,38.3841,38.0911,38.3575,15400.0
2014-02-18 09:40:00,43.1,43.28,43.04,43.27,5900.0,38.2687,38.4285,38.2154,38.4196,5900.0
2014-02-18 09:45:00,43.26,43.43,43.26,43.34,11500.0,38.4107,38.5617,38.4107,38.4818,11500.0
2014-02-18 09:50:00,43.34,43.47,43.33,43.34,6000.0,38.4818,38.5972,38.4729,38.4818,6000.0
2014-02-18 09:55:00,43.36,43.43,43.3,43.39,7000.0,38.4995,38.5617,38.4462,38.5262,7000.0
2014-02-18 10:00:00,43.36,43.43,43.31,43.35,14600.0,38.4995,38.5617,38.4551,38.4906,14600.0
2014-02-18 10:05:00,43.34,43.43,43.3,43.3,7200.0,38.4818,38.5617,38.4462,38.4462,7200.0
2014-02-18 10:10:00,43.3,43.34,43.26,43.33,4600.0,38.4462,38.4818,38.4107,38.4729,4600.0
2014-02-18 10:15:00,43.34,43.38,43.34,43.38,400.0,38.4818,38.5173,38.4818,38.5173,400.0
2014-02-18 10:20:00,43.39,43.51,43.39,43.51,8200.0,38.5262,38.6327,38.5262,38.6327,8200.0
2014-02-18 10:25:00,43.49,43.52,43.47,43.52,3900.0,38.615,38.6416,38.5972,38.6416,3900.0
2014-02-18 10:30:00,43.53,43.55,43.47,43.47,6300.0,38.6505,38.6682,38.5972,38.5972,6300.0
2014-02-18 10:35:00,43.48,43.51,43.47,43.5,4700.0,38.6061,38.6327,38.5972,38.6238,4700.0
2014-02-18 10:40:00,43.51,43.56,43.51,43.56,2500.0,38.6327,38.6771,38.6327,38.6771,2500.0
2014-02-18 10:45:00,43.58,43.63,43.53,43.53,5400.0,38.6949,38.7393,38.6505,38.6505,5400.0
2014-02-18 10:50:00,43.54,43.73,43.54,43.72,15200.0,38.6593,38.828,38.6593,38.8192,15200.0
2014-02-18 10:55:00,43.7,43.81,43.7,43.79,11800.0,38.8014,38.8991,38.8014,38.8813,11800.0
2014-02-18 11:00:00,43.78,43.78,43.66,43.67,7300.0,38.8724,38.8724,38.7659,38.7748,7300.0
2014-02-18 11:05:00,43.66,43.74,43.63,43.74,2900.0,38.7659,38.8369,38.7393,38.8369,2900.0
2014-02-18 11:10:00,43.75,43.85,43.75,43.83,11800.0,38.8458,38.9346,38.8458,38.9168,11800.0
2014-02-18 11:15:00,43.83,43.89,43.77,43.85,9500.0,38.9168,38.9701,38.8636,38.9346,9500.0
2014-02-18 11:20:00,43.87,43.99,43.87,43.98,8700.0,38.9524,39.0589,38.9524,39.05,8700.0
2014-02-18 11:25:00,43.94,43.96,43.9,43.95,10100.0,39.0145,39.0323,38.979,39.0234,10100.0
2014-02-18 11:30:00,43.94,44.01,43.94,44.0,6600.0,39.0145,39.0767,39.0145,39.0678,6600.0
2014-02-18 11:35:00,43.98,43.99,43.9,43.94,4900.0,39.05,39.0589,38.979,39.0145,4900.0
2014-02-18 11:40:00,43.94,44.01,43.94,43.97,6400.0,39.0145,39.0767,39.0145,39.0411,6400.0
2014-02-18 11:45:00,43.94,43.95,43.85,43.87,11300.0,39.0145,39.0234,38.9346,38.9524,11300.0
2014-02-18 11:50:00,43.85,43.86,43.83,43.83,3500.0,38.9346,38.9435,38.9168,38.9168,3500.0
2014-02-18 11:55:00,43.83,43.83,43.73,43.79,5400.0,38.9168,38.9168,38.828,38.8813,5400.0
2014-02-18 12:00:00,43.82,43.92,43.82,43.92,4400.0,38.908,38.9967,38.908,38.9967,4400.0
2014-02-18 12:05:00,43.94,43.94,43.87,43.87,5600.0,39.0145,39.0145,38.9524,38.9524,5600.0
2014-02-18 12:10:00,43.87,43.9,43.86,43.9,6200.0,38.9524,38.979,38.9435,38.979,6200.0
2014-02-18 12:15:00,43.91,43.95,43.91,43.95,3000.0,38.9879,39.0234,38.9879,39.0234,3000.0
2014-02-18 12:20:00,43.94,44.0,43.93,43.97,7800.0,39.0145,39.0678,39.0056,39.0411,7800.0
2014-02-18 12:25:00,43.97,44.02,43.96,44.01,6000.0,39.0411,39.0855,39.0323,39.0767,6000.0
2014-02-18 12:30:00,44.01,44.01,43.92,43.92,8300.0,39.0767,39.0767,38.9967,38.9967,8300.0
2014-02-18 12:35:00,43.93,43.94,43.89,43.91,3900.0,39.0056,39.0145,38.9701,38.9879,3900.0
2014-02-18 12:40:00,43.92,43.93,43.84,43.88,5400.0,38.9967,39.0056,38.9257,38.9612,5400.0
2014-02-18 12:45:00,43.89,43.9,43.83,43.85,12700.0,38.9701,38.979,38.9168,38.9346,12700.0
2014-02-18 12:50:00,43.85,43.87,43.85,43.86,6900.0,38.9346,38.9524,38.9346,38.9435,6900.0
2014-02-18 12:55:00,43.86,43.91,43.86,43.89,4400.0,38.9435,38.9879,38.9435,38.9701,4400.0
2014-02-18 13:00:00,43.9,43.94,43.9,43.91,7000.0,38.979,39.0145,38.979,38.9879,7000.0
2014-02-18 13:05:00,43.9,43.94,43.9,43.94,4000.0,38.979,39.0145,38.979,39.0145,4000.0
2014-02-18 13:10:00,43.95,43.97,43.93,43.95,5500.0,39.0234,39.0411,39.0056,39.0234,5500.0
2014-02-18 13:15:00,43.94,43.94,43.9,43.9,1800.0,39.0145,39.0145,38.979,38.979,1800.0
2014-02-18 13:20:00,43.89,43.91,43.86,43.88,4500.0,38.9701,38.9879,38.9435,38.9612,4500.0
2014-02-18 13:25:00,43.88,43.94,43.88,43.94,3400.0,38.9612,39.0145,38.9612,39.0145,3400.0
2014-02-18 13:30:00,43.93,43.93,43.88,43.89,3800.0,39.0056,39.0056,38.9612,38.9701,3800.0
2014-02-18 13:35:00,43.89,43.89,43.88,43.89,4600.0,38.9701,38.9701,38.9612,38.9701,4600.0
2014-02-18 13:40:00,43.89,43.91,43.88,43.91,1600.0,38.9701,38.9879,38.9612,38.9879,1600.0
2014-02-18 13:45:00,43.91,43.91,43.83,43.84,5000.0,38.9879,38.9879,38.9168,38.9257,5000.0
2014-02-18 13:50:00,43.83,43.87,43.82,43.87,2900.0,38.9168,38.9524,38.908,38.9524,2900.0
2014-02-18 13:55:00,43.87,43.91,43.87,43.9,5200.0,38.9524,38.9879,38.9524,38.979,5200.0
2014-02-18 14:00:00,43.88,43.89,43.84,43.86,3900.0,38.9612,38.9701,38.9257,38.9435,3900.0
2014-02-18 14:05:00,43.87,43.89,43.84,43.85,3800.0,38.9524,38.9701,38.9257,38.9346,3800.0
2014-02-18 14:10:00,43.86,43.92,43.85,43.92,4400.0,38.9435,38.9967,38.9346,38.9967,4400.0
2014-02-18 14:15:00,43.93,43.98,43.89,43.92,6300.0,39.0056,39.05,38.9701,38.9967,6300.0
2014-02-18 14:20:00,43.91,43.93,43.89,43.92,3900.0,38.9879,39.0056,38.9701,38.9967,3900.0
2014-02-18 14:25:00,43.94,43.95,43.9,43.92,7600.0,39.0145,39.0234,38.979,38.9967,7600.0
2014-02-18 14:30:00,43.9,43.96,43.9,43.95,3600.0,38.979,39.0323,38.979,39.0234,3600.0
2014-02-18 14:35:00,43.95,43.95,43.92,43.94,7800.0,39.0234,39.0234,38.9967,39.0145,7800.0
2014-02-18 14:40:00,43.94,43.98,43.94,43.97,5600.0,39.0145,39.05,39.0145,39.0411,5600.0
2014-02-18 14:45:00,43.97,43.99,43.97,43.99,2300.0,39.0411,39.0589,39.0411,39.0589,2300.0
2014-02-18 14:50:00,44.0,44.01,43.97,43.98,6600.0,39.0678,39.0767,39.0411,39.05,6600.0
2014-02-18 14:55:00,43.99,44.02,43.99,44.02,10300.0,39.0589,39.0855,39.0589,39.0855,10300.0
2014-02-18 15:00:00,44.02,44.02,43.98,43.99,6000.0,39.0855,39.0855,39.05,39.0589,6000.0
2014-02-18 15:05:00,43.99,44.0,43.93,43.93,8900.0,39.0589,39.0678,39.0056,39.0056,8900.0
2014-02-18 15:10:00,43.91,43.93,43.88,43.89,8000.0,38.9879,39.0056,38.9612,38.9701,8000.0
2014-02-18 15:15:00,43.89,43.89,43.86,43.86,3900.0,38.9701,38.9701,38.9435,38.9435,3900.0
2014-02-18 15:20:00,43.86,43.92,43.86,43.91,8400.0,38.9435,38.9967,38.9435,38.9879,8400.0
2014-02-18 15:25:00,43.91,43.94,43.89,43.89,8800.0,38.9879,39.0145,38.9701,38.9701,8800.0
2014-02-18 15:30:00,43.89,43.93,43.87,43.87,8400.0,38.9701,39.0056,38.9524,38.9524,8400.0
2014-02-18 15:35:00,43.87,43.89,43.84,43.84,10300.0,38.9524,38.9701,38.9257,38.9257,10300.0
2014-02-18 15:40:00,43.83,43.84,43.8,43.84,6300.0,38.9168,38.9257,38.8902,38.9257,6300.0
2014-02-18 15:45:00,43.82,43.82,43.77,43.77,25000.0,38.908,38.908,38.8636,38.8636,25000.0
2014-02-18 15:50:00,43.77,43.85,43.77,43.84,44100.0,38.8636,38.9346,38.8636,38.9257,44100.0
2014-02-18 15:55:00,43.83,43.88,43.8,43.88,43000.0,38.9168,38.9612,38.8902,38.9612,43000.0
2014-02-19 09:30:00,43.68,43.98,43.58,43.87,11200.0,38.7837,39.05,38.6949,38.9524,11200.0
2014-02-19 09:35:00,43.87,43.94,43.78,43.93,7900.0,38.9524,39.0145,38.8724,39.0056,7900.0
2014-02-19 09:40:00,43.93,43.94,43.78,43.87,20100.0,39.0056,39.0145,38.8724,38.9524,20100.0
2014-02-19 09:45:00,43.81,43.87,43.75,43.78,18000.0,38.8991,38.9524,38.8458,38.8724,18000.0
2014-02-19 09:50:00,43.82,43.83,43.75,43.75,17900.0,38.908,38.9168,38.8458,38.8458,17900.0
2014-02-19 09:55:00,43.75,43.86,43.73,43.85,8300.0,38.8458,38.9435,38.828,38.9346,8300.0
2014-02-19 10:00:00,43.9,43.97,43.89,43.97,9100.0,38.979,39.0411,38.9701,39.0411,9100.0
2014-02-19 10:05:00,43.97,43.99,43.94,43.98,5100.0,39.0411,39.0589,39.0145,39.05,5100.0
2014-02-19 10:10:00,43.96,44.06,43.96,44.01,14600.0,39.0323,39.1211,39.0323,39.0767,14600.0
2014-02-19 10:15:00,44.02,44.13,44.02,44.12,8500.0,39.0855,39.1832,39.0855,39.1743,8500.0
2014-02-19 10:20:00,44.12,44.16,44.08,44.16,3100.0,39.1743,39.2098,39.1388,39.2098,3100.0
2014-02-19 10:25:00,44.15,44.25,44.14,44.22,6700.0,39.201,39.2898,39.1921,39.2631,6700.0
2014-02-19 10:30:00,44.22,44.29,44.17,44.17,7800.0,39.2631,39.3253,39.2187,39.2187,7800.0
2014-02-19 10:35:00,44.17,44.17,44.03,44.05,6600.0,39.2187,39.2187,39.0944,39.1122,6600.0
2014-02-19 10:40:00,44.06,44.11,44.06,44.09,3200.0,39.1211,39.1655,39.1211,39.1477,3200.0
2014-02-19 10:45:00,44.09,44.09,44.02,44.03,5300.0,39.1477,39.1477,39.0855,39.0944,5300.0
2014-02-19 10:50:00,44.02,44.1,44.02,44.09,3400.0,39.0855,39.1566,39.0855,39.1477,3400.0
2014-02-19 10:55:00,44.08,44.11,44.03,44.03,3900.0,39.1388,39.1655,39.0944,39.0944,3900.0
2014-02-19 11:00:00,44.04,44.09,44.04,44.05,2000.0,39.1033,39.1477,39.1033,39.1122,2000.0
2014-02-19 11:05:00,44.05,44.08,44.02,44.03,1200.0,39.1122,39.1388,39.0855,39.0944,1200.0
2014-02-19 11:10:00,44.02,44.03,44.0,44.0,2800.0,39.0855,39.0944,39.0678,39.0678,2800.0
2014-02-19 11:15:00,44.01,44.06,44.0,44.06,4100.0,39.0767,39.1211,39.0678,39.1211,4100.0
2014-02-19 11:20:00,44.05,44.06,44.02,44.05,2400.0,39.1122,39.1211,39.0855,39.1122,2400.0
2014-02-19 11:25:00,44.05,44.09,44.05,44.06,1800.0,39.1122,39.1477,39.1122,39.1211,1800.0
2014-02-19 11:30:00,44.07,44.1,44.06,44.1,2800.0,39.1299,39.1566,39.1211,39.1566,2800.0
2014-02-19 11:35:00,44.12,44.12,44.05,44.06,3800.0,39.1743,39.1743,39.1122,39.1211,3800.0
2014-02-19 11:40:00,44.06,44.1,44.02,44.05,3100.0,39.1211,39.1566,39.0855,39.1122,3100.0
2014-02-19 11:45:00,44.06,44.1,44.05,44.08,1800.0,39.1211,39.1566,39.1122,39.1388,1800.0
2014-02-19 11:50:00,44.09,44.1,44.07,44.07,3300.0,39.1477,39.1566,39.1299,39.1299,3300.0
2014-02-19 11:55:00,44.05,44.07,43.85,43.85,21600.0,39.1122,39.1299,38.9346,38.9346,21600.0
2014-02-19 12:00:00,43.83,43.95,43.83,43.94,21800.0,38.9168,39.0234,38.9168,39.0145,21800.0
2014-02-19 12:05:00,43.96,44.0,43.93,43.94,23300.0,39.0323,39.0678,39.0056,39.0145,23300.0
2014-02-19 12:10:00,43.97,43.97,43.92,43.94,4500.0,39.0411,39.0411,38.9967,39.0145,4500.0
2014-02-19 12:15:00,43.95,43.95,43.88,43.92,3300.0,39.0234,39.0234,38.9612,38.9967,3300.0
2014-02-19 12:20:00,43.89,43.89,43.79,43.8,4300.0,38.9701,38.9701,38.8813,38.8902,4300.0
2014-02-19 12:25:00,43.79,43.85,43.79,43.81,800.0,38.8813,38.9346,38.8813,38.8991,800.0
2014-02-19 12:30:00,43.81,43.86,43.8,43.81,8200.0,38.8991,38.9435,38.8902,38.8991,8200.0
2014-02-19 12:35:00,43.78,43.85,43.78,43.83,1900.0,38.8724,38.9346,38.8724,38.9168,1900.0
2014-02-19 12:40:00,43.84,43.86,43.76,43.76,6400.0,38.9257,38.9435,38.8547,38.8547,6400.0
2014-02-19 12:45:00,43.77,43.81,43.7,43.8,4300.0,38.8636,38.8991,38.8014,38.8902,4300.0
2014-02-19 12:50:00,43.8,43.8,43.77,43.77,3000.0,38.8902,38.8902,38.8636,38.8636,3000.0
2014-02-19 12:55:00,43.77,43.8,43.77,43.77,3000.0,38.8636,38.8902,38.8636,38.8636,3000.0
2014-02-19 13:00:00,43.78,43.79,43.75,43.75,7300.0,38.8724,38.8813,38.8458,38.8458,7300.0
2014-02-19 13:05:00,43.75,43.83,43.75,43.79,21000.0,38.8458,38.9168,38.8458,38.8813,21000.0
2014-02-19 13:10:00,43.8,43.8,43.75,43.77,5400.0,38.8902,38.8902,38.8458,38.8636,5400.0
2014-02-19 13:15:00,43.77,43.83,43.76,43.8,8200.0,38.8636,38.9168,38.8547,38.8902,8200.0
2014-02-19 13:20:00,43.82,43.92,43.81,43.92,2900.0,38.908,38.9967,38.8991,38.9967,2900.0
2014-02-19 13:25:00,43.89,43.91,43.87,43.89,2300.0,38.9701,38.9879,38.9524,38.9701,2300.0
2014-02-19 13:30:00,43.89,43.91,43.87,43.87,3400.0,38.9701,38.9879,38.9524,38.9524,3400.0
2014-02-19 13:35:00,43.88,43.88,43.85,43.87,1500.0,38.9612,38.9612,38.9346,38.9524,1500.0
2014-02-19 13:40:00,43.86,43.89,43.86,43.89,3100.0,38.9435,38.9701,38.9435,38.9701,3100.0
2014-02-19 13:45:00,43.88,43.91,43.86,43.89,4700.0,38.9612,38.9879,38.9435,38.9701,4700.0
2014-02-19 13:50:00,43.89,43.94,43.89,43.93,2600.0,38.9701,39.0145,38.9701,39.0056,2600.0
2014-02-19 13:55:00,43.93,43.94,43.86,43.86,3800.0,39.0056,39.0145,38.9435,38.9435,3800.0
2014-02-19 14:00:00,43.85,43.9,43.82,43.86,11800.0,38.9346,38.979,38.908,38.9435,11800.0
2014-02-19 14:05:00,43.86,43.93,43.82,43.91,3600.0,38.9435,39.0056,38.908,38.9879,3600.0
2014-02-19 14:10:00,43.91,43.94,43.89,43.9,2200.0,38.9879,39.0145,38.9701,38.979,2200.0
2014-02-19 14:15:00,43.88,43.91,43.86,43.9,4200.0,38.9612,38.9879,38.9435,38.979,4200.0
2014-02-19 14:20:00,43.89,43.89,43.8,43.83,4600.0,38.9701,38.9701,38.8902,38.9168,4600.0
2014-02-19 14:25:00,43.85,43.85,43.82,43.85,1300.0,38.9346,38.9346,38.908,38.9346,1300.0
2014-02-19 14:30:00,43.85,43.86,43.79,43.82,1500.0,38.9346,38.9435,38.8813,38.908,1500.0
2014-02-19 14:35:00,43.82,43.87,43.8,43.84,8800.0,38.908,38.9524,38.8902,38.9257,8800.0
2014-02-19 14:40:00,43.84,43.84,43.75,43.75,6100.0,38.9257,38.9257,38.8458,38.8458,6100.0
2014-02-19 14:45:00,43.74,43.76,43.73,43.76,5900.0,38.8369,38.8547,38.828,38.8547,5900.0
2014-02-19 14:50:00,43.76,43.79,43.76,43.79,3400.0,38.8547,38.8813,38.8547,38.8813,3400.0
2014-02-19 14:55:00,43.79,43.79,43.71,43.74,8100.0,38.8813,38.8813,38.8103,38.8369,8100.0
2014-02-19 15:00:00,43.75,43.78,43.74,43.75,2100.0,38.8458,38.8724,38.8369,38.8458,2100.0
2014-02-19 15:05:00,43.74,43.76,43.71,43.71,5400.0,38.8369,38.8547,38.8103,38.8103,5400.0
2014-02-19 15:10:00,43.7,43.72,43.67,43.7,11400.0,38.8014,38.8192,38.7748,38.8014,11400.0
2014-02-19 15:15:00,43.7,43.71,43.63,43.67,45300.0,38.8014,38.8103,38.7393,38.7748,45300.0
2014-02-19 15:20:00,43.65,43.71,43.63,43.63,20500.0,38.757,38.8103,38.7393,38.7393,20500.0
2014-02-19 15:25:00,43.63,43.65,43.59,43.61,24400.0,38.7393,38.757,38.7037,38.7215,24400.0
2014-02-19 15:30:00,43.61,43.65,43.59,43.6,7400.0,38.7215,38.757,38.7037,38.7126,7400.0
2014-02-19 15:35:00,43.59,43.61,43.54,43.55,31900.0,38.7037,38.7215,38.6593,38.6682,31900.0
2014-02-19 15:40:00,43.55,43.57,43.5,43.5,21400.0,38.6682,38.686,38.6238,38.6238,21400.0
2014-02-19 15:45:00,43.5,43.52,43.47,43.52,37200.0,38.6238,38.6416,38.5972,38.6416,37200.0
2014-02-19 15:50:00,43.52,43.55,43.49,43.51,17500.0,38.6416,38.6682,38.615,38.6327,17500.0
2014-02-19 15:55:00,43.51,43.54,43.47,43.5,30000.0,38.6327,38.6593,38.5972,38.6238,30000.0
2014-02-20 09:30:00,43.51,43.51,43.51,43.51,2100.0,38.6327,38.6327,38.6327,38.6327,2100.0
2014-02-20 09:35:00,43.63,43.63,43.54,43.59,4300.0,38.7393,38.7393,38.6593,38.7037,4300.0
2014-02-20 09:40:00,43.59,43.59,43.47,43.47,8500.0,38.7037,38.7037,38.5972,38.5972,8500.0
2014-02-20 09:45:00,43.47,43.55,43.47,43.49,2600.0,38.5972,38.6682,38.5972,38.615,2600.0
2014-02-20 09:50:00,43.54,43.54,43.47,43.52,2600.0,38.6593,38.6593,38.5972,38.6416,2600.0
2014-02-20 09:55:00,43.45,44.18,43.45,43.89,78200.0,38.5794,39.2276,38.5794,38.9701,78200.0
2014-02-20 10:00:00,43.9,43.9,43.78,43.79,15600.0,38.979,38.979,38.8724,38.8813,15600.0
2014-02-20 10:05:00,43.81,44.01,43.75,43.84,32700.0,38.8991,39.0767,38.8458,38.9257,32700.0
2014-02-20 10:10:00,43.9,43.95,43.87,43.94,2000.0,38.979,39.0234,38.9524,39.0145,2000.0
2014-02-20 10:15:00,43.96,43.99,43.94,43.94,2300.0,39.0323,39.0589,39.0145,39.0145,2300.0
2014-02-20 10:20:00,43.95,43.98,43.93,43.95,2700.0,39.0234,39.05,39.0056,39.0234,2700.0
2014-02-20 10:25:00,43.94,43.98,43.93,43.93,1800.0,39.0145,39.05,39.0056,39.0056,1800.0
2014-02-20 10:30:00,43.96,44.1,43.93,44.05,4400.0,39.0323,39.1566,39.0056,39.1122,4400.0
2014-02-20 10:35:00,44.06,44.08,44.04,44.08,4300.0,39.1211,39.1388,39.1033,39.1388,4300.0
2014-02-20 10:40:00,44.07,44.15,44.06,44.1,3700.0,39.1299,39.201,39.1211,39.1566,3700.0
2014-02-20 10:45:00,44.05,44.12,44.05,44.1,2500.0,39.1122,39.1743,39.1122,39.1566,2500.0
2014-02-20 10:50:00,44.09,44.11,44.02,44.02,2900.0,39.1477,39.1655,39.0855,39.0855,2900.0
2014-02-20 10:55:00,44.07,44.1,44.06,44.06,2800.0,39.1299,39.1566,39.1211,39.1211,2800.0
2014-02-20 11:00:00,44.04,44.05,43.98,43.98,3000.0,39.1033,39.1122,39.05,39.05,3000.0
2014-02-20 11:05:00,43.96,44.0,43.9,43.9,7700.0,39.0323,39.0678,38.979,38.979,7700.0
2014-02-20 11:10:00,43.9,43.91,43.87,43.87,2800.0,38.979,38.9879,38.9524,38.9524,2800.0
2014-02-20 11:15:00,43.88,44.0,43.83,44.0,78100.0,38.9612,39.0678,38.9168,39.0678,78100.0
2014-02-20 11:20:00,44.0,44.04,43.92,43.92,22500.0,39.0678,39.1033,38.9967,38.9967,22500.0
2014-02-20 11:25:00,43.92,43.98,43.89,43.89,9500.0,38.9967,39.05,38.9701,38.9701,9500.0
2014-02-20 11:30:00,43.92,43.97,43.92,43.97,1400.0,38.9967,39.0411,38.9967,39.0411,1400.0
2014-02-20 11:35:00,43.97,44.04,43.97,44.02,6000.0,39.0411,39.1033,39.0411,39.0855,6000.0
2014-02-20 11:40:00,44.01,44.04,43.99,43.99,3700.0,39.0767,39.1033,39.0589,39.0589,3700.0
2014-02-20 11:45:00,43.98,44.03,43.96,43.96,5000.0,39.05,39.0944,39.0323,39.0323,5000.0
2014-02-20 11:50:00,43.98,43.98,43.9,43.92,2600.0,39.05,39.05,38.979,38.9967,2600.0
2014-02-20 11:55:00,43.91,43.93,43.91,43.93,900.0,38.9879,39.0056,38.9879,39.0056,900.0
2014-02-20 12:00:00,43.94,43.95,43.92,43.92,4000.0,39.0145,39.0234,38.9967,38.9967,4000.0
2014-02-20 12:05:00,43.92,43.98,43.92,43.98,4600.0,38.9967,39.05,38.9967,39.05,4600.0
2014-02-20 12:10:00,44.0,44.03,43.96,43.97,7400.0,39.0678,39.0944,39.0323,39.0411,7400.0
2014-02-20 12:15:00,43.98,43.98,43.91,43.97,6800.0,39.05,39.05,38.9879,39.0411,6800.0
2014-02-20 12:20:00,43.94,43.98,43.91,43.91,5500.0,39.0145,39.05,38.9879,38.9879,5500.0
2014-02-20 12:25:00,43.93,43.97,43.9,43.92,9400.0,39.0056,39.0411,38.979,38.9967,9400.0
2014-02-20 12:30:00,43.95,43.96,43.92,43.95,3500.0,39.0234,39.0323,38.9967,39.0234,3500.0
2014-02-20 12:35:00,43.94,43.97,43.9,43.94,4100.0,39.0145,39.0411,38.979,39.0145,4100.0
2014-02-20 12:40:00,43.94,44.04,43.94,44.03,23900.0,39.0145,39.1033,39.0145,39.0944,23900.0
2014-02-20 12:45:00,44.05,44.12,44.05,44.12,2100.0,39.1122,39.1743,39.1122,39.1743,2100.0
2014-02-20 12:50:00,44.11,44.15,44.11,44.14,2600.0,39.1655,39.201,39.1655,39.1921,2600.0
2014-02-20 12:55:00,44.18,44.24,44.16,44.24,6600.0,39.2276,39.2809,39.2098,39.2809,6600.0
2014-02-20 13:00:00,44.24,44.27,44.21,44.24,3200.0,39.2809,39.3075,39.2542,39.2809,3200.0
2014-02-20 13:05:00,44.25,44.28,44.21,44.28,2500.0,39.2898,39.3164,39.2542,39.3164,2500.0
2014-02-20 13:10:00,44.28,44.28,44.25,44.28,2200.0,39.3164,39.3164,39.2898,39.3164,2200.0
2014-02-20 13:15:00,44.28,44.3,44.24,44.28,7800.0,39.3164,39.3342,39.2809,39.3164,7800.0
2014-02-20 13:20:00,44.28,44.32,44.27,44.31,6200.0,39.3164,39.3519,39.3075,39.343,6200.0
2014-02-20 13:25:00,44.31,44.35,44.31,44.34,2500.0,39.343,39.3785,39.343,39.3697,2500.0
2014-02-20 13:30:00,44.37,44.42,44.35,44.41,7400.0,39.3963,39.4407,39.3785,39.4318,7400.0
2014-02-20 13:35:00,44.41,44.42,44.36,44.37,4500.0,39.4318,39.4407,39.3874,39.3963,4500.0
2014-02-20 13:40:00,44.37,44.41,44.34,44.37,8500.0,39.3963,39.4318,39.3697,39.3963,8500.0
2014-02-20 13:45:00,44.38,44.39,44.33,44.37,3500.0,39.4052,39.4141,39.3608,39.3963,3500.0
2014-02-20 13:50:00,44.39,44.43,44.39,44.43,4600.0,39.4141,39.4496,39.4141,39.4496,4600.0
2014-02-20 13:55:00,44.41,44.43,44.37,44.42,8100.0,39.4318,39.4496,39.3963,39.4407,8100.0
2014-02-20 14:00:00,44.41,44.45,44.41,44.42,4700.0,39.4318,39.4673,39.4318,39.4407,4700.0
2014-02-20 14:05:00,44.41,44.46,44.39,44.43,7100.0,39.4318,39.4762,39.4141,39.4496,7100.0
2014-02-20 14:10:00,44.46,44.51,44.44,44.51,5600.0,39.4762,39.5206,39.4585,39.5206,5600.0
2014-02-20 14:15:00,44.53,44.55,44.51,44.52,4900.0,39.5384,39.5561,39.5206,39.5295,4900.0
2014-02-20 14:20:00,44.52,44.6,44.49,44.6,10300.0,39.5295,39.6005,39.5029,39.6005,10300.0
2014-02-20 14:25:00,44.6,44.6,44.56,44.58,5700.0,39.6005,39.6005,39.565,39.5828,5700.0
2014-02-20 14:30:00,44.58,44.6,44.55,44.58,6800.0,39.5828,39.6005,39.5561,39.5828,6800.0
2014-02-20 14:35:00,44.58,44.64,44.58,44.64,9700.0,39.5828,39.636,39.5828,39.636,9700.0
2014-02-20 14:40:00,44.63,44.68,44.63,44.68,6100.0,39.6272,39.6716,39.6272,39.6716,6100.0
2014-02-20 14:45:00,44.68,44.73,44.68,44.73,9100.0,39.6716,39.716,39.6716,39.716,9100.0
2014-02-20 14:50:00,44.72,44.73,44.69,44.71,7900.0,39.7071,39.716,39.6804,39.6982,7900.0
2014-02-20 14:55:00,44.72,44.72,44.67,44.68,8200.0,39.7071,39.7071,39.6627,39.6716,8200.0
2014-02-20 15:00:00,44.69,44.77,44.69,44.76,6800.0,39.6804,39.7515,39.6804,39.7426,6800.0
2014-02-20 15:05:00,44.76,44.8,44.76,44.79,4600.0,39.7426,39.7781,39.7426,39.7692,4600.0
2014-02-20 15:10:00,44.8,44.83,44.77,44.81,8800.0,39.7781,39.8047,39.7515,39.787,8800.0
2014-02-20 15:15:00,44.81,44.84,44.81,44.82,8600.0,39.787,39.8136,39.787,39.7959,8600.0
2014-02-20 15:20:00,44.82,44.85,44.75,44.75,14400.0,39.7959,39.8225,39.7337,39.7337,14400.0
2014-02-20 15:25:00,44.75,44.89,44.74,44.87,15600.0,39.7337,39.858,39.7248,39.8403,15600.0
2014-02-20 15:30:00,44.88,44.93,44.88,44.89,16300.0,39.8491,39.8935,39.8491,39.858,16300.0
2014-02-20 15:35:00,44.89,44.9,44.83,44.89,17600.0,39.858,39.8669,39.8047,39.858,17600.0
2014-02-20 15:40:00,44.88,44.97,44.88,44.97,19700.0,39.8491,39.929,39.8491,39.929,19700.0
2014-02-20 15:45:00,44.97,44.99,44.92,44.98,25400.0,39.929,39.9468,39.8847,39.9379,25400.0
2014-02-20 15:50:00,44.98,45.01,44.93,44.93,34600.0,39.9379,39.9646,39.8935,39.8935,34600.0
2014-02-20 15:55:00,44.93,44.98,44.9,44.98,41200.0,39.8935,39.9379,39.8669,39.9379,41200.0
2014-02-21 09:30:00,45.12,45.12,44.68,44.68,16000.0,40.0622,40.0622,39.6716,39.6716,16000.0
2014-02-21 09:35:00,44.69,45.06,44.69,44.78,9200.0,39.6804,40.009,39.6804,39.7603,9200.0
2014-02-21 09:40:00,44.74,44.75,44.61,44.61,8400.0,39.7248,39.7337,39.6094,39.6094,8400.0
2014-02-21 09:45:00,44.68,44.75,44.65,44.68,7500.0,39.6716,39.7337,39.6449,39.6716,7500.0
2014-02-21 09:50:00,44.65,44.73,44.65,44.65,3800.0,39.6449,39.716,39.6449,39.6449,3800.0
2014-02-21 09:55:00,44.66,44.79,44.52,44.78,6400.0,39.6538,39.7692,39.5295,39.7603,6400.0
2014-02-21 10:00:00,44.72,44.79,44.63,44.79,2400.0,39.7071,39.7692,39.6272,39.7692,2400.0
2014-02-21 10:05:00,44.76,44.79,44.68,44.72,2300.0,39.7426,39.7692,39.6716,39.7071,2300.0
2014-02-21 10:10:00,44.64,44.83,44.64,44.81,4600.0,39.636,39.8047,39.636,39.787,4600.0
2014-02-21 10:15:00,44.74,44.84,44.66,44.72,5300.0,39.7248,39.8136,39.6538,39.7071,5300.0
2014-02-21 10:20:00,44.67,44.67,44.61,44.65,2600.0,39.6627,39.6627,39.6094,39.6449,2600.0
2014-02-21 10:25:00,44.65,44.67,44.62,44.64,2600.0,39.6449,39.6627,39.6183,39.636,2600.0
2014-02-21 10:30:00,44.64,44.71,44.63,44.65,2400.0,39.636,39.6982,39.6272,39.6449,2400.0
2014-02-21 10:35:00,44.63,44.7,44.63,44.66,5300.0,39.6272,39.6893,39.6272,39.6538,5300.0
2014-02-21 10:40:00,44.66,44.74,44.65,44.7,5100.0,39.6538,39.7248,39.6449,39.6893,5100.0
2014-02-21 10:45:00,44.69,44.72,44.69,44.71,1600.0,39.6804,39.7071,39.6804,39.6982,1600.0
2014-02-21 10:50:00,44.7,44.72,44.67,44.7,3500.0,39.6893,39.7071,39.6627,39.6893,3500.0
2014-02-21 10:55:00,44.71,44.77,44.7,44.73,3300.0,39.6982,39.7515,39.6893,39.716,3300.0
2014-02-21 11:00:00,44.73,44.81,44.7,44.81,2200.0,39.716,39.787,39.6893,39.787,2200.0
2014-02-21 11:05:00,44.83,44.83,44.76,44.76,2300.0,39.8047,39.8047,39.7426,39.7426,2300.0
2014-02-21 11:10:00,44.73,44.75,44.62,44.69,9200.0,39.716,39.7337,39.6183,39.6804,9200.0
2014-02-21 11:15:00,44.66,44.7,44.61,44.61,2600.0,39.6538,39.6893,39.6094,39.6094,2600.0
2014-02-21 11:20:00,44.61,44.66,44.61,44.66,2400.0,39.6094,39.6538,39.6094,39.6538,2400.0
2014-02-21 11:25:00,44.7,44.7,44.66,44.67,2900.0,39.6893,39.6893,39.6538,39.6627,2900.0
2014-02-21 11:30:00,44.66,44.79,44.65,44.79,8900.0,39.6538,39.7692,39.6449,39.7692,8900.0
2014-02-21 11:35:00,44.79,44.83,44.69,44.7,21100.0,39.7692,39.8047,39.6804,39.6893,21100.0
2014-02-21 11:40:00,44.67,44.69,44.64,44.67,2100.0,39.6627,39.6804,39.636,39.6627,2100.0
2014-02-21 11:45:00,44.65,44.77,44.64,44.77,2200.0,39.6449,39.7515,39.636,39.7515,2200.0
2014-02-21 11:50:00,44.77,44.77,44.66,44.66,2900.0,39.7515,39.7515,39.6538,39.6538,2900.0
2014-02-21 11:55:00,44.65,44.73,44.63,44.68,4300.0,39.6449,39.716,39.6272,39.6716,4300.0
2014-02-21 12:00:00,44.67,44.71,44.65,44.68,2800.0,39.6627,39.6982,39.6449,39.6716,2800.0
2014-02-21 12:05:00,44.75,44.75,44.64,44.67,700.0,39.7337,39.7337,39.636,39.6627,700.0
2014-02-21 12:10:00,44.63,44.75,44.63,44.72,2200.0,39.6272,39.7337,39.6272,39.7071,2200.0
2014-02-21 12:15:00,44.7,44.73,44.7,44.7,2100.0,39.6893,39.716,39.6893,39.6893,2100.0
2014-02-21 12:20:00,44.7,44.7,44.65,44.69,1800.0,39.6893,39.6893,39.6449,39.6804,1800.0
2014-02-21 12:25:00,44.66,44.7,44.66,44.67,1400.0,39.6538,39.6893,39.6538,39.6627,1400.0
2014-02-21 12:30:00,44.68,44.7,44.63,44.65,3800.0,39.6716,39.6893,39.6272,39.6449,3800.0
2014-02-21 12:35:00,44.66,44.66,44.64,44.65,2100.0,39.6538,39.6538,39.636,39.6449,2100.0
2014-02-21 12:40:00,44.67,44.69,44.66,44.66,3400.0,39.6627,39.6804,39.6538,39.6538,3400.0
2014-02-21 12:45:00,44.65,44.66,44.65,44.66,2000.0,39.6449,39.6538,39.6449,39.6538,2000.0
2014-02-21 12:50:00,44.66,44.7,44.65,44.68,3400.0,39.6538,39.6893,39.6449,39.6716,3400.0
2014-02-21 12:55:00,44.68,44.7,44.65,44.68,2700.0,39.6716,39.6893,39.6449,39.6716,2700.0
2014-02-21 13:00:00,44.66,44.69,44.66,44.68,900.0,39.6538,39.6804,39.6538,39.6716,900.0
2014-02-21 13:05:00,44.7,44.71,44.66,44.67,3800.0,39.6893,39.6982,39.6538,39.6627,3800.0
2014-02-21 13:10:00,44.69,44.71,44.67,44.7,1300.0,39.6804,39.6982,39.6627,39.6893,1300.0
2014-02-21 13:15:00,44.72,44.72,44.68,44.68,3200.0,39.7071,39.7071,39.6716,39.6716,3200.0
2014-02-21 13:20:00,44.69,44.71,44.69,44.7,2100.0,39.6804,39.6982,39.6804,39.6893,2100.0
2014-02-21 13:25:00,44.71,44.76,44.71,44.73,2900.0,39.6982,39.7426,39.6982,39.716,2900.0
2014-02-21 13:30:00,44.72,44.75,44.72,44.73,1700.0,39.7071,39.7337,39.7071,39.716,1700.0
2014-02-21 13:35:00,44.73,44.73,44.68,44.7,3200.0,39.716,39.716,39.6716,39.6893,3200.0
2014-02-21 13:40:00,44.71,44.73,44.71,44.71,1700.0,39.6982,39.716,39.6982,39.6982,1700.0
2014-02-21 13:45:00,44.71,44.73,44.7,44.7,1400.0,39.6982,39.716,39.6893,39.6893,1400.0
2014-02-21 13:50:00,44.71,44.71,44.67,44.67,4000.0,39.6982,39.6982,39.6627,39.6627,4000.0
2014-02-21 13:55:00,44.67,44.7,44.67,44.68,4500.0,39.6627,39.6893,39.6627,39.6716,4500.0
2014-02-21 14:00:00,44.68,44.71,44.66,44.71,2900.0,39.6716,39.6982,39.6538,39.6982,2900.0
2014-02-21 14:05:00,44.71,44.71,44.69,44.7,4100.0,39.6982,39.6982,39.6804,39.6893,4100.0
2014-02-21 14:10:00,44.7,44.73,44.67,44.69,8100.0,39.6893,39.716,39.6627,39.6804,8100.0
2014-02-21 14:15:00,44.7,44.71,44.68,44.68,1900.0,39.6893,39.6982,39.6716,39.6716,1900.0
2014-02-21 14:20:00,44.69,44.7,44.61,44.63,5500.0,39.6804,39.6893,39.6094,39.6272,5500.0
2014-02-21 14:25:00,44.62,44.66,44.62,44.65,1800.0,39.6183,39.6538,39.6183,39.6449,1800.0
2014-02-21 14:30:00,44.65,44.65,44.58,44.59,4600.0,39.6449,39.6449,39.5828,39.5916,4600.0
2014-02-21 14:35:00,44.58,44.59,44.56,44.56,2700.0,39.5828,39.5916,39.565,39.565,2700.0
2014-02-21 14:40:00,44.58,44.61,44.57,44.61,3100.0,39.5828,39.6094,39.5739,39.6094,3100.0
2014-02-21 14:45:00,44.62,44.62,44.57,44.58,3500.0,39.6183,39.6183,39.5739,39.5828,3500.0
2014-02-21 14:50:00,44.59,44.6,44.53,44.53,2800.0,39.5916,39.6005,39.5384,39.5384,2800.0
2014-02-21 14:55:00,44.54,44.57,44.53,44.54,3900.0,39.5473,39.5739,39.5384,39.5473,3900.0
2014-02-21 15:00:00,44.54,44.59,44.54,44.58,3300.0,39.5473,39.5916,39.5473,39.5828,3300.0
2014-02-21 15:05:00,44.57,44.59,44.57,44.59,4100.0,39.5739,39.5916,39.5739,39.5916,4100.0
2014-02-21 15:10:00,44.59,44.61,44.56,44.61,3700.0,39.5916,39.6094,39.565,39.6094,3700.0
2014-02-21 15:15:00,44.61,44.62,44.57,44.6,7500.0,39.6094,39.6183,39.5739,39.6005,7500.0
2014-02-21 15:20:00,44.61,44.67,44.6,44.65,5800.0,39.6094,39.6627,39.6005,39.6449,5800.0
2014-02-21 15:25:00,44.64,44.7,44.64,44.69,3900.0,39.636,39.6893,39.636,39.6804,3900.0
2014-02-21 15:30:00,44.69,44.71,44.63,44.64,5800.0,39.6804,39.6982,39.6272,39.636,5800.0
2014-02-21 15:35:00,44.63,44.64,44.6,44.63,7400.0,39.6272,39.636,39.6005,39.6272,7400.0
2014-02-21 15:40:00,44.62,44.62,44.6,44.6,6800.0,39.6183,39.6183,39.6005,39.6005,6800.0
2014-02-21 15:45:00,44.6,44.64,44.53,44.55,9800.0,39.6005,39.636,39.5384,39.5561,9800.0
2014-02-21 15:50:00,44.55,44.55,44.51,44.51,10900.0,39.5561,39.5561,39.5206,39.5206,10900.0
2014-02-21 15:55:00,44.53,44.56,44.51,44.54,19300.0,39.5384,39.565,39.5206,39.5473,19300.0
2014-02-24 09:30:00,44.55,44.75,44.53,44.74,3600.0,39.5561,39.7337,39.5384,39.7248,3600.0
2014-02-24 09:35:00,44.72,44.75,44.62,44.73,2600.0,39.7071,39.7337,39.6183,39.716,2600.0
2014-02-24 09:40:00,44.74,44.74,44.54,44.58,1900.0,39.7248,39.7248,39.5473,39.5828,1900.0
2014-02-24 09:45:00,44.69,44.83,44.69,44.83,1600.0,39.6804,39.8047,39.6804,39.8047,1600.0
2014-02-24 09:50:00,44.81,44.81,44.69,44.75,16600.0,39.787,39.787,39.6804,39.7337,16600.0
2014-02-24 09:55:00,44.75,44.76,44.64,44.66,10300.0,39.7337,39.7426,39.636,39.6538,10300.0
2014-02-24 10:00:00,44.68,44.75,44.68,44.69,1700.0,39.6716,39.7337,39.6716,39.6804,1700.0
2014-02-24 10:05:00,44.7,44.75,44.65,44.65,2400.0,39.6893,39.7337,39.6449,39.6449,2400.0
2014-02-24 10:10:00,44.62,44.62,44.58,44.59,2100.0,39.6183,39.6183,39.5828,39.5916,2100.0
2014-02-24 10:15:00,44.57,44.57,44.49,44.5,13800.0,39.5739,39.5739,39.5029,39.5117,13800.0
2014-02-24 10:20:00,44.49,44.5,44.44,44.44,3200.0,39.5029,39.5117,39.4585,39.4585,3200.0
2014-02-24 10:25:00,44.45,44.46,44.32,44.33,16400.0,39.4673,39.4762,39.3519,39.3608,16400.0
2014-02-24 10:30:00,44.32,44.37,44.3,44.36,8300.0,39.3519,39.3963,39.3342,39.3874,8300.0
2014-02-24 10:35:00,44.35,44.4,44.33,44.35,11600.0,39.3785,39.4229,39.3608,39.3785,11600.0
2014-02-24 10:40:00,44.34,44.35,44.3,44.31,6600.0,39.3697,39.3785,39.3342,39.343,6600.0
2014-02-24 10:45:00,44.32,44.35,44.3,44.34,3200.0,39.3519,39.3785,39.3342,39.3697,3200.0
2014-02-24 10:50:00,44.34,44.35,44.3,44.32,8300.0,39.3697,39.3785,39.3342,39.3519,8300.0
2014-02-24 10:55:00,44.3,44.31,44.27,44.28,2500.0,39.3342,39.343,39.3075,39.3164,2500.0
2014-02-24 11:00:00,44.3,44.32,44.25,44.25,5300.0,39.3342,39.3519,39.2898,39.2898,5300.0
2014-02-24 11:05:00,44.28,44.28,44.19,44.22,7000.0,39.3164,39.3164,39.2365,39.2631,7000.0
2014-02-24 11:10:00,44.23,44.27,44.23,44.26,2800.0,39.272,39.3075,39.272,39.2986,2800.0
2014-02-24 11:15:00,44.27,44.27,44.22,44.23,5600.0,39.3075,39.3075,39.2631,39.272,5600.0
2014-02-24 11:20:00,44.23,44.3,44.23,44.3,1600.0,39.272,39.3342,39.272,39.3342,1600.0
2014-02-24 11:25:00,44.33,44.34,44.29,44.31,8000.0,39.3608,39.3697,39.3253,39.343,8000.0
2014-02-24 11:30:00,44.3,44.34,44.29,44.32,8000.0,39.3342,39.3697,39.3253,39.3519,8000.0
2014-02-24 11:35:00,44.31,44.35,44.31,44.31,3400.0,39.343,39.3785,39.343,39.343,3400.0
2014-02-24 11:40:00,44.33,44.34,44.32,44.33,10800.0,39.3608,39.3697,39.3519,39.3608,10800.0
2014-02-24 11:45:00,44.33,44.34,44.29,44.3,4900.0,39.3608,39.3697,39.3253,39.3342,4900.0
2014-02-24 11:50:00,44.3,44.32,44.28,44.3,7000.0,39.3342,39.3519,39.3164,39.3342,7000.0
2014-02-24 11:55:00,44.28,44.33,44.28,44.3,4200.0,39.3164,39.3608,39.3164,39.3342,4200.0
2014-02-24 12:00:00,44.31,44.34,44.3,44.32,16500.0,39.343,39.3697,39.3342,39.3519,16500.0
2014-02-24 12:05:00,44.32,44.37,44.31,44.36,17700.0,39.3519,39.3963,39.343,39.3874,17700.0
2014-02-24 12:10:00,44.37,44.37,44.28,44.3,10000.0,39.3963,39.3963,39.3164,39.3342,10000.0
2014-02-24 12:15:00,44.32,44.36,44.3,44.34,3400.0,39.3519,39.3874,39.3342,39.3697,3400.0
2014-02-24 12:20:00,44.33,44.36,44.3,44.32,8900.0,39.3608,39.3874,39.3342,39.3519,8900.0
2014-02-24 12:25:00,44.32,44.32,44.31,44.31,400.0,39.3519,39.3519,39.343,39.343,400.0
2014-02-24 12:30:00,44.32,44.34,44.32,44.34,2700.0,39.3519,39.3697,39.3519,39.3697,2700.0
2014-02-24 12:35:00,44.35,44.42,44.35,44.41,3400.0,39.3785,39.4407,39.3785,39.4318,3400.0
2014-02-24 12:40:00,44.4,44.41,44.4,44.41,2700.0,39.4229,39.4318,39.4229,39.4318,2700.0
2014-02-24 12:45:00,44.41,44.5,44.41,44.44,10100.0,39.4318,39.5117,39.4318,39.4585,10100.0
2014-02-24 12:50:00,44.44,44.44,44.39,44.43,5500.0,39.4585,39.4585,39.4141,39.4496,5500.0
2014-02-24 12:55:00,44.46,44.46,44.42,44.42,6800.0,39.4762,39.4762,39.4407,39.4407,6800.0
2014-02-24 13:00:00,44.41,44.48,44.41,44.44,5900.0,39.4318,39.494,39.4318,39.4585,5900.0
2014-02-24 13:05:00,44.44,44.47,44.44,44.46,2000.0,39.4585,39.4851,39.4585,39.4762,2000.0
2014-02-24 13:10:00,44.46,44.47,44.45,44.47,400.0,39.4762,39.4851,39.4673,39.4851,400.0
2014-02-24 13:15:00,44.47,44.48,44.46,44.48,3000.0,39.4851,39.494,39.4762,39.494,3000.0
2014-02-24 13:20:00,44.47,44.53,44.47,44.53,5600.0,39.4851,39.5384,39.4851,39.5384,5600.0
2014-02-24 13:25:00,44.53,44.58,44.53,44.55,4400.0,39.5384,39.5828,39.5384,39.5561,4400.0
2014-02-24 13:30:00,44.54,44.61,44.54,44.6,2100.0,39.5473,39.6094,39.5473,39.6005,2100.0
2014-02-24 13:35:00,44.58,44.6,44.56,44.56,2700.0,39.5828,39.6005,39.565,39.565,2700.0
2014-02-24 13:40:00,44.55,44.57,44.55,44.56,2600.0,39.5561,39.5739,39.5561,39.565,2600.0
2014-02-24 13:45:00,44.57,44.58,44.55,44.58,5600.0,39.5739,39.5828,39.5561,39.5828,5600.0
2014-02-24 13:50:00,44.58,44.63,44.58,44.61,3200.0,39.5828,39.6272,39.5828,39.6094,3200.0
2014-02-24 13:55:00,44.61,44.62,44.6,44.61,1200.0,39.6094,39.6183,39.6005,39.6094,1200.0
2014-02-24 14:00:00,44.61,44.66,44.6,44.63,2500.0,39.6094,39.6538,39.6005,39.6272,2500.0
2014-02-24 14:05:00,44.62,44.62,44.58,44.59,2200.0,39.6183,39.6183,39.5828,39.5916,2200.0
2014-02-24 14:10:00,44.6,44.61,44.59,44.61,1800.0,39.6005,39.6094,39.5916,39.6094,1800.0
2014-02-24 14:15:00,44.59,44.63,44.59,44.63,500.0,39.5916,39.6272,39.5916,39.6272,500.0
2014-02-24 14:20:00,44.63,44.64,44.59,44.61,2900.0,39.6272,39.636,39.5916,39.6094,2900.0
2014-02-24 14:25:00,44.61,44.63,44.6,44.61,900.0,39.6094,39.6272,39.6005,39.6094,900.0
2014-02-24 14:30:00,44.63,44.64,44.6,44.61,3700.0,39.6272,39.636,39.6005,39.6094,3700.0
2014-02-24 14:35:00,44.64,44.64,44.61,44.61,3200.0,39.636,39.636,39.6094,39.6094,3200.0
2014-02-24 14:40:00,44.62,44.62,44.57,44.6,5200.0,39.6183,39.6183,39.5739,39.6005,5200.0
2014-02-24 14:45:00,44.59,44.61,44.59,44.59,1900.0,39.5916,39.6094,39.5916,39.5916,1900.0
2014-02-24 14:50:00,44.59,44.6,44.54,44.54,3100.0,39.5916,39.6005,39.5473,39.5473,3100.0
2014-02-24 14:55:00,44.55,44.55,44.52,44.53,2900.0,39.5561,39.5561,39.5295,39.5384,2900.0
2014-02-24 15:00:00,44.52,44.52,44.43,44.47,5200.0,39.5295,39.5295,39.4496,39.4851,5200.0
2014-02-24 15:05:00,44.48,44.48,44.47,44.47,2900.0,39.494,39.494,39.4851,39.4851,2900.0
2014-02-24 15:10:00,44.48,44.52,44.47,44.47,3800.0,39.494,39.5295,39.4851,39.4851,3800.0
2014-02-24 15:15:00,44.47,44.48,44.44,44.47,7100.0,39.4851,39.494,39.4585,39.4851,7100.0
2014-02-24 15:20:00,44.45,44.48,44.43,44.45,3700.0,39.4673,39.494,39.4496,39.4673,3700.0
2014-02-24 15:25:00,44.44,44.44,44.37,44.37,3700.0,39.4585,39.4585,39.3963,39.3963,3700.0
2014-02-24 15:30:00,44.34,44.38,44.31,44.38,8600.0,39.3697,39.4052,39.343,39.4052,8600.0
2014-02-24 15:35:00,44.37,44.38,44.35,44.36,8800.0,39.3963,39.4052,39.3785,39.3874,8800.0
2014-02-24 15:40:00,44.35,44.35,44.3,44.31,10600.0,39.3785,39.3785,39.3342,39.343,10600.0
2014-02-24 15:45:00,44.31,44.36,44.3,44.33,9900.0,39.343,39.3874,39.3342,39.3608,9900.0
2014-02-24 15:50:00,44.33,44.35,44.28,44.29,15500.0,39.3608,39.3785,39.3164,39.3253,15500.0
2014-02-24 15:55:00,44.29,44.3,44.21,44.22,49200.0,39.3253,39.3342,39.2542,39.2631,49200.0
2014-02-25 09:30:00,44.05,44.13,44.04,44.13,7700.0,39.1122,39.1832,39.1033,39.1832,7700.0
2014-02-25 09:35:00,44.11,44.16,44.02,44.12,3100.0,39.1655,39.2098,39.0855,39.1743,3100.0
2014-02-25 09:40:00,44.09,44.15,44.05,44.15,1300.0,39.1477,39.201,39.1122,39.201,1300.0
2014-02-25 09:45:00,44.15,44.23,44.08,44.08,8500.0,39.201,39.272,39.1388,39.1388,8500.0
2014-02-25 09:50:00,44.08,44.12,44.04,44.04,3500.0,39.1388,39.1743,39.1033,39.1033,3500.0
2014-02-25 09:55:00,44.04,44.04,43.98,43.98,4600.0,39.1033,39.1033,39.05,39.05,4600.0
2014-02-25 10:00:00,43.96,43.97,43.85,43.85,1700.0,39.0323,39.0411,38.9346,38.9346,1700.0
2014-02-25 10:05:00,43.8,43.88,43.7,43.8,8100.0,38.8902,38.9612,38.8014,38.8902,8100.0
2014-02-25 10:10:00,43.83,43.86,43.73,43.82,8400.0,38.9168,38.9435,38.828,38.908,8400.0
2014-02-25 10:15:00,43.83,43.9,43.82,43.89,3500.0,38.9168,38.979,38.908,38.9701,3500.0
2014-02-25 10:20:00,43.91,43.99,43.91,43.95,2400.0,38.9879,39.0589,38.9879,39.0234,2400.0
2014-02-25 10:25:00,43.98,44.0,43.91,43.91,2100.0,39.05,39.0678,38.9879,38.9879,2100.0
2014-02-25 10:30:00,43.92,43.93,43.89,43.91,1800.0,38.9967,39.0056,38.9701,38.9879,1800.0
2014-02-25 10:35:00,43.92,43.97,43.92,43.94,1700.0,38.9967,39.0411,38.9967,39.0145,1700.0
2014-02-25 10:40:00,43.98,44.06,43.98,44.03,2100.0,39.05,39.1211,39.05,39.0944,2100.0
2014-02-25 10:45:00,44.02,44.03,43.97,43.97,1900.0,39.0855,39.0944,39.0411,39.0411,1900.0
2014-02-25 10:50:00,44.0,44.02,43.98,44.0,1100.0,39.0678,39.0855,39.05,39.0678,1100.0
2014-02-25 10:55:00,44.01,44.08,44.0,44.03,5400.0,39.0767,39.1388,39.0678,39.0944,5400.0
2014-02-25 11:00:00,44.0,44.02,43.99,44.0,5000.0,39.0678,39.0855,39.0589,39.0678,5000.0
2014-02-25 11:05:00,43.95,44.02,43.93,43.99,6500.0,39.0234,39.0855,39.0056,39.0589,6500.0
2014-02-25 11:10:00,43.99,44.05,43.95,44.04,2600.0,39.0589,39.1122,39.0234,39.1033,2600.0
2014-02-25 11:15:00,44.05,44.14,44.05,44.12,2400.0,39.1122,39.1921,39.1122,39.1743,2400.0
2014-02-25 11:20:00,44.11,44.13,44.1,44.13,2200.0,39.1655,39.1832,39.1566,39.1832,2200.0
2014-02-25 11:25:00,44.11,44.12,44.03,44.03,1900.0,39.1655,39.1743,39.0944,39.0944,1900.0
2014-02-25 11:30:00,44.07,44.09,44.03,44.03,2400.0,39.1299,39.1477,39.0944,39.0944,2400.0
2014-02-25 11:35:00,44.05,44.06,44.05,44.05,1100.0,39.1122,39.1211,39.1122,39.1122,1100.0
2014-02-25 11:40:00,44.05,44.07,44.02,44.04,2200.0,39.1122,39.1299,39.0855,39.1033,2200.0
2014-02-25 11:45:00,44.07,44.12,44.07,44.12,2800.0,39.1299,39.1743,39.1299,39.1743,2800.0
2014-02-25 11:50:00,44.1,44.11,44.05,44.07,700.0,39.1566,39.1655,39.1122,39.1299,700.0
2014-02-25 11:55:00,44.07,44.09,44.0,44.0,1500.0,39.1299,39.1477,39.0678,39.0678,1500.0
2014-02-25 12:00:00,44.01,44.01,44.0,44.0,500.0,39.0767,39.0767,39.0678,39.0678,500.0
2014-02-25 12:05:00,44.0,44.0,43.94,43.96,4000.0,39.0678,39.0678,39.0145,39.0323,4000.0
2014-02-25 12:10:00,43.97,43.97,43.94,43.94,800.0,39.0411,39.0411,39.0145,39.0145,800.0
2014-02-25 12:15:00,43.93,43.93,43.87,43.87,2100.0,39.0056,39.0056,38.9524,38.9524,2100.0
2014-02-25 12:20:00,43.87,43.87,43.84,43.86,3000.0,38.9524,38.9524,38.9257,38.9435,3000.0
2014-02-25 12:25:00,43.85,43.88,43.84,43.87,1800.0,38.9346,38.9612,38.9257,38.9524,1800.0
2014-02-25 12:30:00,43.86,43.91,43.86,43.9,1300.0,38.9435,38.9879,38.9435,38.979,1300.0
2014-02-25 12:35:00,43.92,43.92,43.92,43.92,400.0,38.9967,38.9967,38.9967,38.9967,400.0
2014-02-25 12:40:00,43.95,43.95,43.92,43.92,1800.0,39.0234,39.0234,38.9967,38.9967,1800.0
2014-02-25 12:45:00,43.92,44.0,43.92,43.98,4100.0,38.9967,39.0678,38.9967,39.05,4100.0
2014-02-25 12:50:00,43.97,43.97,43.94,43.94,1300.0,39.0411,39.0411,39.0145,39.0145,1300.0
2014-02-25 12:55:00,43.94,43.95,43.93,43.94,800.0,39.0145,39.0234,39.0056,39.0145,800.0
2014-02-25 13:00:00,43.93,44.0,43.93,43.99,2900.0,39.0056,39.0678,39.0056,39.0589,2900.0
2014-02-25 13:05:00,44.02,44.02,44.02,44.02,200.0,39.0855,39.0855,39.0855,39.0855,200.0
2014-02-25 13:10:00,44.03,44.03,43.99,43.99,2700.0,39.0944,39.0944,39.0589,39.0589,2700.0
2014-02-25 13:15:00,43.98,44.03,43.98,44.01,1200.0,39.05,39.0944,39.05,39.0767,1200.0
2014-02-25 13:20:00,44.01,44.01,43.95,43.95,1300.0,39.0767,39.0767,39.0234,39.0234,1300.0
2014-02-25 13:25:00,43.98,43.99,43.98,43.99,1200.0,39.05,39.0589,39.05,39.0589,1200.0
2014-02-25 13:30:00,43.99,44.01,43.97,43.99,2400.0,39.0589,39.0767,39.0411,39.0589,2400.0
2014-02-25 13:35:00,43.99,43.99,43.96,43.96,1600.0,39.0589,39.0589,39.0323,39.0323,1600.0
2014-02-25 13:40:00,43.97,43.98,43.88,43.88,4300.0,39.0411,39.05,38.9612,38.9612,4300.0
2014-02-25 13:45:00,43.89,43.91,43.88,43.88,2400.0,38.9701,38.9879,38.9612,38.9612,2400.0
2014-02-25 13:50:00,43.89,43.93,43.88,43.91,2200.0,38.9701,39.0056,38.9612,38.9879,2200.0
2014-02-25 13:55:00,43.9,43.9,43.9,43.9,300.0,38.979,38.979,38.979,38.979,300.0
2014-02-25 14:00:00,43.91,43.92,43.85,43.86,6200.0,38.9879,38.9967,38.9346,38.9435,6200.0
2014-02-25 14:05:00,43.84,43.87,43.83,43.87,2900.0,38.9257,38.9524,38.9168,38.9524,2900.0
2014-02-25 14:10:00,43.86,43.87,43.78,43.8,5000.0,38.9435,38.9524,38.8724,38.8902,5000.0
2014-02-25 14:15:00,43.81,43.81,43.81,43.81,300.0,38.8991,38.8991,38.8991,38.8991,300.0
2014-02-25 14:20:00,43.83,43.89,43.83,43.87,2800.0,38.9168,38.9701,38.9168,38.9524,2800.0
2014-02-25 14:25:00,43.87,43.87,43.8,43.81,6900.0,38.9524,38.9524,38.8902,38.8991,6900.0
2014-02-25 14:30:00,43.82,43.84,43.72,43.74,13800.0,38.908,38.9257,38.8192,38.8369,13800.0
2014-02-25 14:35:00,43.77,43.83,43.77,43.83,1500.0,38.8636,38.9168,38.8636,38.9168,1500.0
2014-02-25 14:40:00,43.83,43.85,43.82,43.84,1900.0,38.9168,38.9346,38.908,38.9257,1900.0
2014-02-25 14:45:00,43.83,43.85,43.82,43.82,2800.0,38.9168,38.9346,38.908,38.908,2800.0
2014-02-25 14:50:00,43.82,43.82,43.81,43.82,1000.0,38.908,38.908,38.8991,38.908,1000.0
2014-02-25 14:55:00,43.83,43.83,43.77,43.77,4200.0,38.9168,38.9168,38.8636,38.8636,4200.0
2014-02-25 15:00:00,43.78,43.84,43.78,43.84,2600.0,38.8724,38.9257,38.8724,38.9257,2600.0
2014-02-25 15:05:00,43.84,43.85,43.82,43.85,3800.0,38.9257,38.9346,38.908,38.9346,3800.0
2014-02-25 15:10:00,43.84,43.84,43.74,43.75,6500.0,38.9257,38.9257,38.8369,38.8458,6500.0
2014-02-25 15:15:00,43.74,43.77,43.73,43.74,4200.0,38.8369,38.8636,38.828,38.8369,4200.0
2014-02-25 15:20:00,43.73,43.76,43.73,43.75,7800.0,38.828,38.8547,38.828,38.8458,7800.0
2014-02-25 15:25:00,43.76,43.78,43.74,43.76,12700.0,38.8547,38.8724,38.8369,38.8547,12700.0
2014-02-25 15:30:00,43.76,43.8,43.76,43.78,5200.0,38.8547,38.8902,38.8547,38.8724,5200.0
2014-02-25 15:35:00,43.77,43.86,43.77,43.85,7500.0,38.8636,38.9435,38.8636,38.9346,7500.0
2014-02-25 15:40:00,43.84,43.85,43.79,43.79,5300.0,38.9257,38.9346,38.8813,38.8813,5300.0
2014-02-25 15:45:00,43.78,43.79,43.73,43.78,8800.0,38.8724,38.8813,38.828,38.8724,8800.0
2014-02-25 15:50:00,43.78,43.81,43.76,43.79,10400.0,38.8724,38.8991,38.8547,38.8813,10400.0
2014-02-25 15:55:00,43.79,43.87,43.79,43.85,28600.0,38.8813,38.9524,38.8813,38.9346,28600.0
2014-02-26 09:30:00,43.99,44.12,43.92,44.04,4000.0,39.0589,39.1743,38.9967,39.1033,4000.0
2014-02-26 09:35:00,44.08,44.17,43.95,44.09,7500.0,39.1388,39.2187,39.0234,39.1477,7500.0
2014-02-26 09:40:00,44.16,44.2,44.1,44.1,3200.0,39.2098,39.2454,39.1566,39.1566,3200.0
2014-02-26 09:45:00,44.02,44.07,44.02,44.07,700.0,39.0855,39.1299,39.0855,39.1299,700.0
2014-02-26 09:50:00,44.02,44.02,43.91,43.97,2200.0,39.0855,39.0855,38.9879,39.0411,2200.0
2014-02-26 09:55:00,43.95,43.96,43.9,43.96,2200.0,39.0234,39.0323,38.979,39.0323,2200.0
2014-02-26 10:00:00,43.95,44.03,43.89,43.9,5900.0,39.0234,39.0944,38.9701,38.979,5900.0
2014-02-26 10:05:00,43.91,44.07,43.9,43.91,6600.0,38.9879,39.1299,38.979,38.9879,6600.0
2014-02-26 10:10:00,43.92,44.07,43.92,44.01,3200.0,38.9967,39.1299,38.9967,39.0767,3200.0
2014-02-26 10:15:00,44.01,44.06,43.99,44.0,2600.0,39.0767,39.1211,39.0589,39.0678,2600.0
2014-02-26 10:20:00,44.01,44.23,44.0,44.17,3600.0,39.0767,39.272,39.0678,39.2187,3600.0
2014-02-26 10:25:00,44.21,44.24,44.11,44.12,5900.0,39.2542,39.2809,39.1655,39.1743,5900.0
2014-02-26 10:30:00,44.13,44.22,44.12,44.21,3500.0,39.1832,39.2631,39.1743,39.2542,3500.0
2014-02-26 10:35:00,44.25,44.32,44.22,44.22,4800.0,39.2898,39.3519,39.2631,39.2631,4800.0
2014-02-26 10:40:00,44.24,44.27,44.22,44.22,2200.0,39.2809,39.3075,39.2631,39.2631,2200.0
2014-02-26 10:45:00,44.21,44.31,44.21,44.31,2100.0,39.2542,39.343,39.2542,39.343,2100.0
2014-02-26 10:50:00,44.33,44.38,44.32,44.32,3900.0,39.3608,39.4052,39.3519,39.3519,3900.0
2014-02-26 10:55:00,44.3,44.31,44.29,44.29,2200.0,39.3342,39.343,39.3253,39.3253,2200.0
2014-02-26 11:00:00,44.34,44.35,44.33,44.34,2100.0,39.3697,39.3785,39.3608,39.3697,2100.0
2014-02-26 11:05:00,44.36,44.36,44.31,44.33,2500.0,39.3874,39.3874,39.343,39.3608,2500.0
2014-02-26 11:10:00,44.35,44.39,44.34,44.36,4200.0,39.3785,39.4141,39.3697,39.3874,4200.0
2014-02-26 11:15:00,44.35,44.37,44.26,44.27,10000.0,39.3785,39.3963,39.2986,39.3075,10000.0
2014-02-26 11:20:00,44.25,44.27,44.23,44.25,4000.0,39.2898,39.3075,39.272,39.2898,4000.0
2014-02-26 11:25:00,44.25,44.27,44.18,44.18,4900.0,39.2898,39.3075,39.2276,39.2276,4900.0
2014-02-26 11:30:00,44.18,44.2,44.07,44.1,9200.0,39.2276,39.2454,39.1299,39.1566,9200.0
2014-02-26 11:35:00,44.1,44.21,44.1,44.19,2600.0,39.1566,39.2542,39.1566,39.2365,2600.0
2014-02-26 11:40:00,44.21,44.23,44.07,44.07,6300.0,39.2542,39.272,39.1299,39.1299,6300.0
2014-02-26 11:45:00,44.08,44.11,43.98,44.0,6700.0,39.1388,39.1655,39.05,39.0678,6700.0
2014-02-26 11:50:00,43.99,44.05,43.99,44.03,4100.0,39.0589,39.1122,39.0589,39.0944,4100.0
2014-02-26 11:55:00,44.05,44.07,44.05,44.07,1000.0,39.1122,39.1299,39.1122,39.1299,1000.0
2014-02-26 12:00:00,44.07,44.13,44.03,44.03,3400.0,39.1299,39.1832,39.0944,39.0944,3400.0
2014-02-26 12:05:00,44.04,44.07,44.04,44.05,1800.0,39.1033,39.1299,39.1033,39.1122,1800.0
2014-02-26 12:10:00,44.05,44.09,44.05,44.09,1700.0,39.1122,39.1477,39.1122,39.1477,1700.0
2014-02-26 12:15:00,44.1,44.14,44.1,44.12,2900.0,39.1566,39.1921,39.1566,39.1743,2900.0
2014-02-26 12:20:00,44.12,44.16,44.08,44.11,3800.0,39.1743,39.2098,39.1388,39.1655,3800.0
2014-02-26 12:25:00,44.09,44.15,44.09,44.14,3000.0,39.1477,39.201,39.1477,39.1921,3000.0
2014-02-26 12:30:00,44.15,44.2,44.12,44.12,3600.0,39.201,39.2454,39.1743,39.1743,3600.0
2014-02-26 12:35:00,44.13,44.18,44.13,44.16,3800.0,39.1832,39.2276,39.1832,39.2098,3800.0
2014-02-26 12:40:00,44.16,44.18,44.08,44.12,4100.0,39.2098,39.2276,39.1388,39.1743,4100.0
2014-02-26 12:45:00,44.14,44.14,44.09,44.1,3000.0,39.1921,39.1921,39.1477,39.1566,3000.0
2014-02-26 12:50:00,44.11,44.16,44.1,44.16,2300.0,39.1655,39.2098,39.1566,39.2098,2300.0
2014-02-26 12:55:00,44.14,44.16,44.08,44.13,4700.0,39.1921,39.2098,39.1388,39.1832,4700.0
2014-02-26 13:00:00,44.14,44.14,44.05,44.05,3500.0,39.1921,39.1921,39.1122,39.1122,3500.0
2014-02-26 13:05:00,44.08,44.12,44.08,44.12,1300.0,39.1388,39.1743,39.1388,39.1743,1300.0
2014-02-26 13:10:00,44.13,44.14,44.1,44.13,4400.0,39.1832,39.1921,39.1566,39.1832,4400.0
2014-02-26 13:15:00,44.12,44.13,44.11,44.12,2100.0,39.1743,39.1832,39.1655,39.1743,2100.0
2014-02-26 13:20:00,44.14,44.16,44.11,44.11,4600.0,39.1921,39.2098,39.1655,39.1655,4600.0
2014-02-26 13:25:00,44.11,44.13,44.09,44.11,4400.0,39.1655,39.1832,39.1477,39.1655,4400.0
2014-02-26 13:30:00,44.1,44.12,44.09,44.1,2100.0,39.1566,39.1743,39.1477,39.1566,2100.0
2014-02-26 13:35:00,44.11,44.13,44.11,44.11,4900.0,39.1655,39.1832,39.1655,39.1655,4900.0
2014-02-26 13:40:00,44.12,44.13,44.1,44.11,3400.0,39.1743,39.1832,39.1566,39.1655,3400.0
2014-02-26 13:45:00,44.14,44.19,44.13,44.17,4900.0,39.1921,39.2365,39.1832,39.2187,4900.0
2014-02-26 13:50:00,44.2,44.22,44.19,44.2,3500.0,39.2454,39.2631,39.2365,39.2454,3500.0
2014-02-26 13:55:00,44.21,44.24,44.15,44.17,2900.0,39.2542,39.2809,39.201,39.2187,2900.0
2014-02-26 14:00:00,44.16,44.22,44.16,44.16,2000.0,39.2098,39.2631,39.2098,39.2098,2000.0
2014-02-26 14:05:00,44.16,44.17,44.11,44.12,4100.0,39.2098,39.2187,39.1655,39.1743,4100.0
2014-02-26 14:10:00,44.13,44.14,44.08,44.08,2900.0,39.1832,39.1921,39.1388,39.1388,2900.0
2014-02-26 14:15:00,44.08,44.09,44.05,44.05,4000.0,39.1388,39.1477,39.1122,39.1122,4000.0
2014-02-26 14:20:00,44.04,44.05,43.98,44.0,6600.0,39.1033,39.1122,39.05,39.0678,6600.0
2014-02-26 14:25:00,44.0,44.0,43.93,43.94,5000.0,39.0678,39.0678,39.0056,39.0145,5000.0
2014-02-26 14:30:00,43.91,44.0,43.91,43.97,5100.0,38.9879,39.0678,38.9879,39.0411,5100.0
2014-02-26 14:35:00,43.95,44.0,43.91,43.98,5400.0,39.0234,39.0678,38.9879,39.05,5400.0
2014-02-26 14:40:00,44.01,44.01,43.91,43.92,4900.0,39.0767,39.0767,38.9879,38.9967,4900.0
2014-02-26 14:45:00,43.91,43.96,43.91,43.93,4400.0,38.9879,39.0323,38.9879,39.0056,4400.0
2014-02-26 14:50:00,43.94,43.97,43.94,43.96,2000.0,39.0145,39.0411,39.0145,39.0323,2000.0
2014-02-26 14:55:00,43.96,44.03,43.96,43.98,3900.0,39.0323,39.0944,39.0323,39.05,3900.0
2014-02-26 15:00:00,43.99,43.99,43.89,43.89,3600.0,39.0589,39.0589,38.9701,38.9701,3600.0
2014-02-26 15:05:00,43.89,43.91,43.82,43.84,7100.0,38.9701,38.9879,38.908,38.9257,7100.0
2014-02-26 15:10:00,43.86,43.89,43.84,43.88,4300.0,38.9435,38.9701,38.9257,38.9612,4300.0
2014-02-26 15:15:00,43.89,43.95,43.89,43.93,5500.0,38.9701,39.0234,38.9701,39.0056,5500.0
2014-02-26 15:20:00,43.93,43.97,43.9,43.93,5100.0,39.0056,39.0411,38.979,39.0056,5100.0
2014-02-26 15:25:00,43.94,43.94,43.91,43.91,3700.0,39.0145,39.0145,38.9879,38.9879,3700.0
2014-02-26 15:30:00,43.92,44.0,43.92,43.96,4800.0,38.9967,39.0678,38.9967,39.0323,4800.0
2014-02-26 15:35:00,43.95,43.98,43.93,43.97,4500.0,39.0234,39.05,39.0056,39.0411,4500.0
2014-02-26 15:40:00,43.97,44.0,43.97,43.99,4900.0,39.0411,39.0678,39.0411,39.0589,4900.0
2014-02-26 15:45:00,43.99,44.0,43.93,43.94,11100.0,39.0589,39.0678,39.0056,39.0145,11100.0
2014-02-26 15:50:00,43.93,43.97,43.88,43.91,19100.0,39.0056,39.0411,38.9612,38.9879,19100.0
2014-02-26 15:55:00,43.89,43.96,43.82,43.82,82600.0,38.9701,39.0323,38.908,38.908,82600.0
2014-02-27 09:30:00,43.75,44.0,43.75,44.0,3800.0,38.8458,39.0678,38.8458,39.0678,3800.0
2014-02-27 09:35:00,44.04,44.09,44.02,44.04,1800.0,39.1033,39.1477,39.0855,39.1033,1800.0
2014-02-27 09:40:00,44.02,44.04,43.91,43.92,6100.0,39.0855,39.1033,38.9879,38.9967,6100.0
2014-02-27 09:45:00,43.93,43.96,43.92,43.92,500.0,39.0056,39.0323,38.9967,38.9967,500.0
2014-02-27 09:50:00,43.87,43.92,43.72,43.82,3500.0,38.9524,38.9967,38.8192,38.908,3500.0
2014-02-27 09:55:00,43.83,43.88,43.74,43.83,10500.0,38.9168,38.9612,38.8369,38.9168,10500.0
2014-02-27 10:00:00,43.87,43.89,43.79,43.81,3700.0,38.9524,38.9701,38.8813,38.8991,3700.0
2014-02-27 10:05:00,43.79,43.8,43.73,43.75,3500.0,38.8813,38.8902,38.828,38.8458,3500.0
2014-02-27 10:10:00,43.75,43.75,43.59,43.64,14200.0,38.8458,38.8458,38.7037,38.7481,14200.0
2014-02-27 10:15:00,43.65,43.65,43.62,43.65,4200.0,38.757,38.757,38.7304,38.757,4200.0
2014-02-27 10:20:00,43.62,43.68,43.58,43.68,1700.0,38.7304,38.7837,38.6949,38.7837,1700.0
2014-02-27 10:25:00,43.67,43.68,43.67,43.68,1100.0,38.7748,38.7837,38.7748,38.7837,1100.0
2014-02-27 10:30:00,43.68,43.78,43.68,43.78,3400.0,38.7837,38.8724,38.7837,38.8724,3400.0
2014-02-27 10:35:00,43.76,43.79,43.7,43.7,4400.0,38.8547,38.8813,38.8014,38.8014,4400.0
2014-02-27 10:40:00,43.68,43.7,43.62,43.67,10500.0,38.7837,38.8014,38.7304,38.7748,10500.0
2014-02-27 10:45:00,43.67,43.68,43.61,43.61,4900.0,38.7748,38.7837,38.7215,38.7215,4900.0
2014-02-27 10:50:00,43.66,43.74,43.65,43.74,2000.0,38.7659,38.8369,38.757,38.8369,2000.0
2014-02-27 10:55:00,43.74,43.8,43.74,43.8,5100.0,38.8369,38.8902,38.8369,38.8902,5100.0
2014-02-27 11:00:00,43.8,43.82,43.78,43.79,3200.0,38.8902,38.908,38.8724,38.8813,3200.0
2014-02-27 11:05:00,43.85,43.87,43.82,43.85,1700.0,38.9346,38.9524,38.908,38.9346,1700.0
2014-02-27 11:10:00,43.86,43.89,43.84,43.84,4000.0,38.9435,38.9701,38.9257,38.9257,4000.0
2014-02-27 11:15:00,43.85,43.86,43.79,43.79,3400.0,38.9346,38.9435,38.8813,38.8813,3400.0
2014-02-27 11:20:00,43.77,43.8,43.77,43.78,2100.0,38.8636,38.8902,38.8636,38.8724,2100.0
2014-02-27 11:25:00,43.8,43.84,43.8,43.83,1800.0,38.8902,38.9257,38.8902,38.9168,1800.0
2014-02-27 11:30:00,43.82,43.82,43.74,43.77,2400.0,38.908,38.908,38.8369,38.8636,2400.0
2014-02-27 11:35:00,43.76,43.76,43.74,43.74,500.0,38.8547,38.8547,38.8369,38.8369,500.0
2014-02-27 11:40:00,43.75,43.76,43.72,43.74,5500.0,38.8458,38.8547,38.8192,38.8369,5500.0
2014-02-27 11:45:00,43.75,43.76,43.71,43.71,3600.0,38.8458,38.8547,38.8103,38.8103,3600.0
2014-02-27 11:50:00,43.7,43.72,43.65,43.69,13200.0,38.8014,38.8192,38.757,38.7925,13200.0
2014-02-27 11:55:00,43.69,43.75,43.67,43.67,9100.0,38.7925,38.8458,38.7748,38.7748,9100.0
2014-02-27 12:00:00,43.67,43.73,43.67,43.68,6100.0,38.7748,38.828,38.7748,38.7837,6100.0
2014-02-27 12:05:00,43.67,43.67,43.64,43.66,2200.0,38.7748,38.7748,38.7481,38.7659,2200.0
2014-02-27 12:10:00,43.66,43.72,43.66,43.7,5100.0,38.7659,38.8192,38.7659,38.8014,5100.0
2014-02-27 12:15:00,43.69,43.7,43.68,43.68,2000.0,38.7925,38.8014,38.7837,38.7837,2000.0
2014-02-27 12:20:00,43.69,43.75,43.69,43.73,3400.0,38.7925,38.8458,38.7925,38.828,3400.0
2014-02-27 12:25:00,43.71,43.73,43.71,43.71,2100.0,38.8103,38.828,38.8103,38.8103,2100.0
2014-02-27 12:30:00,43.71,43.74,43.71,43.72,2100.0,38.8103,38.8369,38.8103,38.8192,2100.0
2014-02-27 12:35:00,43.72,43.77,43.71,43.77,4200.0,38.8192,38.8636,38.8103,38.8636,4200.0
2014-02-27 12:40:00,43.77,43.82,43.76,43.76,4600.0,38.8636,38.908,38.8547,38.8547,4600.0
2014-02-27 12:45:00,43.74,43.75,43.68,43.68,6400.0,38.8369,38.8458,38.7837,38.7837,6400.0
2014-02-27 12:50:00,43.69,43.73,43.69,43.73,1300.0,38.7925,38.828,38.7925,38.828,1300.0
2014-02-27 12:55:00,43.73,43.74,43.73,43.74,200.0,38.828,38.8369,38.828,38.8369,200.0
2014-02-27 13:00:00,43.78,43.81,43.78,43.8,3300.0,38.8724,38.8991,38.8724,38.8902,3300.0
2014-02-27 13:05:00,43.8,43.8,43.77,43.8,3500.0,38.8902,38.8902,38.8636,38.8902,3500.0
2014-02-27 13:10:00,43.81,43.82,43.79,43.81,6600.0,38.8991,38.908,38.8813,38.8991,6600.0
2014-02-27 13:15:00,43.81,43.83,43.81,43.83,1000.0,38.8991,38.9168,38.8991,38.9168,1000.0
2014-02-27 13:20:00,43.82,43.84,43.82,43.84,5000.0,38.908,38.9257,38.908,38.9257,5000.0
2014-02-27 13:25:00,43.83,43.83,43.8,43.8,3100.0,38.9168,38.9168,38.8902,38.8902,3100.0
2014-02-27 13:30:00,43.82,43.84,43.82,43.84,300.0,38.908,38.9257,38.908,38.9257,300.0
2014-02-27 13:35:00,43.84,43.94,43.84,43.91,4600.0,38.9257,39.0145,38.9257,38.9879,4600.0
2014-02-27 13:40:00,43.93,43.93,43.91,43.91,900.0,39.0056,39.0056,38.9879,38.9879,900.0
2014-02-27 13:45:00,43.93,43.93,43.9,43.9,2600.0,39.0056,39.0056,38.979,38.979,2600.0
2014-02-27 13:50:00,43.91,43.91,43.89,43.89,1900.0,38.9879,38.9879,38.9701,38.9701,1900.0
2014-02-27 13:55:00,43.89,43.89,43.89,43.89,1100.0,38.9701,38.9701,38.9701,38.9701,1100.0
2014-02-27 14:00:00,43.91,43.93,43.86,43.86,5700.0,38.9879,39.0056,38.9435,38.9435,5700.0
2014-02-27 14:05:00,43.85,43.85,43.82,43.84,2600.0,38.9346,38.9346,38.908,38.9257,2600.0
2014-02-27 14:10:00,43.83,43.85,43.83,43.84,1700.0,38.9168,38.9346,38.9168,38.9257,1700.0
2014-02-27 14:15:00,43.84,43.85,43.8,43.8,8000.0,38.9257,38.9346,38.8902,38.8902,8000.0
2014-02-27 14:20:00,43.8,43.82,43.79,43.79,6300.0,38.8902,38.908,38.8813,38.8813,6300.0
2014-02-27 14:25:00,43.79,43.81,43.78,43.8,3300.0,38.8813,38.8991,38.8724,38.8902,3300.0
2014-02-27 14:30:00,43.78,43.83,43.78,43.82,3700.0,38.8724,38.9168,38.8724,38.908,3700.0
2014-02-27 14:35:00,43.82,43.85,43.81,43.81,6400.0,38.908,38.9346,38.8991,38.8991,6400.0
2014-02-27 14:40:00,43.82,43.89,43.82,43.82,7200.0,38.908,38.9701,38.908,38.908,7200.0
2014-02-27 14:45:00,43.82,43.83,43.82,43.82,5500.0,38.908,38.9168,38.908,38.908,5500.0
2014-02-27 14:50:00,43.82,43.85,43.8,43.84,6800.0,38.908,38.9346,38.8902,38.9257,6800.0
2014-02-27 14:55:00,43.83,43.84,43.83,43.84,900.0,38.9168,38.9257,38.9168,38.9257,900.0
2014-02-27 15:00:00,43.85,43.85,43.8,43.83,4500.0,38.9346,38.9346,38.8902,38.9168,4500.0
2014-02-27 15:05:00,43.84,43.89,43.84,43.88,5200.0,38.9257,38.9701,38.9257,38.9612,5200.0
2014-02-27 15:10:00,43.87,43.89,43.8,43.82,6900.0,38.9524,38.9701,38.8902,38.908,6900.0
2014-02-27 15:15:00,43.82,43.82,43.8,43.8,7700.0,38.908,38.908,38.8902,38.8902,7700.0
2014-02-27 15:20:00,43.8,43.81,43.73,43.75,10500.0,38.8902,38.8991,38.828,38.8458,10500.0
2014-02-27 15:25:00,43.76,43.78,43.74,43.74,3100.0,38.8547,38.8724,38.8369,38.8369,3100.0
2014-02-27 15:30:00,43.75,43.76,43.73,43.75,7700.0,38.8458,38.8547,38.828,38.8458,7700.0
2014-02-27 15:35:00,43.74,43.75,43.69,43.7,16200.0,38.8369,38.8458,38.7925,38.8014,16200.0
2014-02-27 15:40:00,43.71,43.77,43.7,43.77,10000.0,38.8103,38.8636,38.8014,38.8636,10000.0
2014-02-27 15:45:00,43.77,43.77,43.67,43.67,13000.0,38.8636,38.8636,38.7748,38.7748,13000.0
2014-02-27 15:50:00,43.68,43.7,43.66,43.67,20800.0,38.7837,38.8014,38.7659,38.7748,20800.0
2014-02-27 15:55:00,43.68,43.75,43.67,43.72,44000.0,38.7837,38.8458,38.7748,38.8192,44000.0
2014-02-28 09:30:00,43.76,43.87,43.62,43.79,5400.0,38.8547,38.9524,38.7304,38.8813,5400.0
2014-02-28 09:35:00,43.77,43.95,43.75,43.75,212300.0,38.8636,39.0234,38.8458,38.8458,212300.0
2014-02-28 09:40:00,44.02,44.02,43.92,43.92,5200.0,39.0855,39.0855,38.9967,38.9967,5200.0
2014-02-28 09:45:00,43.92,43.99,43.9,43.98,1800.0,38.9967,39.0589,38.979,39.05,1800.0
2014-02-28 09:50:00,44.0,44.08,43.94,43.97,11200.0,39.0678,39.1388,39.0145,39.0411,11200.0
2014-02-28 09:55:00,44.0,44.01,43.93,43.93,2800.0,39.0678,39.0767,39.0056,39.0056,2800.0
2014-02-28 10:00:00,43.95,44.01,43.95,44.0,6800.0,39.0234,39.0767,39.0234,39.0678,6800.0
2014-02-28 10:05:00,43.99,44.02,43.92,43.92,4600.0,39.0589,39.0855,38.9967,38.9967,4600.0
2014-02-28 10:10:00,43.95,44.02,43.95,44.02,7400.0,39.0234,39.0855,39.0234,39.0855,7400.0
2014-02-28 10:15:00,43.99,44.0,43.94,43.94,1100.0,39.0589,39.0678,39.0145,39.0145,1100.0
2014-02-28 10:20:00,43.94,43.97,43.94,43.97,1600.0,39.0145,39.0411,39.0145,39.0411,1600.0
2014-02-28 10:25:00,43.98,44.01,43.94,43.95,224400.0,39.05,39.0767,39.0145,39.0234,224400.0
2014-02-28 10:30:00,43.97,44.02,43.97,44.02,1100.0,39.0411,39.0855,39.0411,39.0855,1100.0
2014-02-28 10:35:00,44.04,44.12,44.04,44.1,4600.0,39.1033,39.1743,39.1033,39.1566,4600.0
2014-02-28 10:40:00,44.12,44.18,44.12,44.15,7200.0,39.1743,39.2276,39.1743,39.201,7200.0
2014-02-28 10:45:00,44.16,44.17,44.11,44.14,18500.0,39.2098,39.2187,39.1655,39.1921,18500.0
2014-02-28 10:50:00,44.15,44.17,44.07,44.09,15400.0,39.201,39.2187,39.1299,39.1477,15400.0
2014-02-28 10:55:00,44.1,44.11,44.1,44.1,2000.0,39.1566,39.1655,39.1566,39.1566,2000.0
2014-02-28 11:00:00,44.1,44.1,44.04,44.08,2000.0,39.1566,39.1566,39.1033,39.1388,2000.0
2014-02-28 11:05:00,44.06,44.11,44.05,44.11,1600.0,39.1211,39.1655,39.1122,39.1655,1600.0
2014-02-28 11:10:00,44.1,44.13,44.09,44.09,4900.0,39.1566,39.1832,39.1477,39.1477,4900.0
2014-02-28 11:15:00,44.1,44.15,44.1,44.13,3200.0,39.1566,39.201,39.1566,39.1832,3200.0
2014-02-28 11:20:00,44.15,44.2,44.15,44.2,2700.0,39.201,39.2454,39.201,39.2454,2700.0
2014-02-28 11:25:00,44.22,44.27,44.22,44.24,3300.0,39.2631,39.3075,39.2631,39.2809,3300.0
2014-02-28 11:30:00,44.25,44.26,44.25,44.26,2400.0,39.2898,39.2986,39.2898,39.2986,2400.0
2014-02-28 11:35:00,44.27,44.3,44.26,44.26,4000.0,39.3075,39.3342,39.2986,39.2986,4000.0
2014-02-28 11:40:00,44.28,44.28,44.25,44.27,1800.0,39.3164,39.3164,39.2898,39.3075,1800.0
2014-02-28 11:45:00,44.27,44.32,44.27,44.28,11200.0,39.3075,39.3519,39.3075,39.3164,11200.0
2014-02-28 11:50:00,44.28,44.28,44.17,44.17,7900.0,39.3164,39.3164,39.2187,39.2187,7900.0
2014-02-28 11:55:00,44.21,44.21,44.16,44.16,2500.0,39.2542,39.2542,39.2098,39.2098,2500.0
2014-02-28 12:00:00,44.17,44.17,44.09,44.1,4600.0,39.2187,39.2187,39.1477,39.1566,4600.0
2014-02-28 12:05:00,44.09,44.1,44.03,44.03,3600.0,39.1477,39.1566,39.0944,39.0944,3600.0
2014-02-28 12:10:00,44.05,44.06,44.02,44.02,1800.0,39.1122,39.1211,39.0855,39.0855,1800.0
2014-02-28 12:15:00,44.05,44.13,44.04,44.13,2800.0,39.1122,39.1832,39.1033,39.1832,2800.0
2014-02-28 12:20:00,44.11,44.12,44.09,44.1,3400.0,39.1655,39.1743,39.1477,39.1566,3400.0
2014-02-28 12:25:00,44.12,44.17,44.12,44.17,2600.0,39.1743,39.2187,39.1743,39.2187,2600.0
2014-02-28 12:30:00,44.19,44.25,44.19,44.25,1500.0,39.2365,39.2898,39.2365,39.2898,1500.0
2014-02-28 12:35:00,44.24,44.24,44.18,44.18,2400.0,39.2809,39.2809,39.2276,39.2276,2400.0
2014-02-28 12:40:00,44.19,44.19,44.09,44.12,3300.0,39.2365,39.2365,39.1477,39.1743,3300.0
2014-02-28 12:45:00,44.14,44.17,44.13,44.16,1200.0,39.1921,39.2187,39.1832,39.2098,1200.0
2014-02-28 12:50:00,44.14,44.15,44.09,44.09,1200.0,39.1921,39.201,39.1477,39.1477,1200.0
2014-02-28 12:55:00,44.09,44.14,44.09,44.1,2900.0,39.1477,39.1921,39.1477,39.1566,2900.0
2014-02-28 13:00:00,44.11,44.14,44.06,44.08,2900.0,39.1655,39.1921,39.1211,39.1388,2900.0
2014-02-28 13:05:00,44.1,44.11,44.07,44.08,2000.0,39.1566,39.1655,39.1299,39.1388,2000.0
2014-02-28 13:10:00,44.08,44.09,44.03,44.06,4300.0,39.1388,39.1477,39.0944,39.1211,4300.0
2014-02-28 13:15:00,44.07,44.07,44.06,44.07,1500.0,39.1299,39.1299,39.1211,39.1299,1500.0
2014-02-28 13:20:00,44.07,44.11,44.06,44.1,3300.0,39.1299,39.1655,39.1211,39.1566,3300.0
2014-02-28 13:25:00,44.11,44.15,44.11,44.15,1400.0,39.1655,39.201,39.1655,39.201,1400.0
2014-02-28 13:30:00,44.16,44.18,44.14,44.14,3500.0,39.2098,39.2276,39.1921,39.1921,3500.0
2014-02-28 13:35:00,44.14,44.16,44.12,44.16,1800.0,39.1921,39.2098,39.1743,39.2098,1800.0
2014-02-28 13:40:00,44.16,44.16,44.1,44.1,2200.0,39.2098,39.2098,39.1566,39.1566,2200.0
2014-02-28 13:45:00,44.1,44.1,44.01,44.04,3400.0,39.1566,39.1566,39.0767,39.1033,3400.0
2014-02-28 13:50:00,44.03,44.05,43.98,44.0,2100.0,39.0944,39.1122,39.05,39.0678,2100.0
2014-02-28 13:55:00,44.0,44.05,44.0,44.04,4900.0,39.0678,39.1122,39.0678,39.1033,4900.0
2014-02-28 14:00:00,44.03,44.03,43.98,44.0,3600.0,39.0944,39.0944,39.05,39.0678,3600.0
2014-02-28 14:05:00,43.99,43.99,43.92,43.93,4600.0,39.0589,39.0589,38.9967,39.0056,4600.0
2014-02-28 14:10:00,43.93,43.93,43.9,43.91,2200.0,39.0056,39.0056,38.979,38.9879,2200.0
2014-02-28 14:15:00,43.9,43.91,43.86,43.86,10200.0,38.979,38.9879,38.9435,38.9435,10200.0
2014-02-28 14:20:00,43.87,43.88,43.83,43.84,5600.0,38.9524,38.9612,38.9168,38.9257,5600.0
2014-02-28 14:25:00,43.82,43.83,43.78,43.78,11600.0,38.908,38.9168,38.8724,38.8724,11600.0
2014-02-28 14:30:00,43.79,43.81,43.75,43.79,7700.0,38.8813,38.8991,38.8458,38.8813,7700.0
2014-02-28 14:35:00,43.79,43.79,43.74,43.76,4700.0,38.8813,38.8813,38.8369,38.8547,4700.0
2014-02-28 14:40:00,43.77,43.84,43.75,43.82,3000.0,38.8636,38.9257,38.8458,38.908,3000.0
2014-02-28 14:45:00,43.81,43.81,43.76,43.78,5500.0,38.8991,38.8991,38.8547,38.8724,5500.0
2014-02-28 14:50:00,43.77,43.79,43.72,43.77,5100.0,38.8636,38.8813,38.8192,38.8636,5100.0
2014-02-28 14:55:00,43.77,43.77,43.68,43.71,6600.0,38.8636,38.8636,38.7837,38.8103,6600.0
2014-02-28 15:00:00,43.71,43.73,43.6,43.62,9500.0,38.8103,38.828,38.7126,38.7304,9500.0
2014-02-28 15:05:00,43.62,43.62,43.53,43.53,5700.0,38.7304,38.7304,38.6505,38.6505,5700.0
2014-02-28 15:10:00,43.51,43.53,43.45,43.53,9000.0,38.6327,38.6505,38.5794,38.6505,9000.0
2014-02-28 15:15:00,43.54,43.62,43.5,43.54,11500.0,38.6593,38.7304,38.6238,38.6593,11500.0
2014-02-28 15:20:00,43.55,43.64,43.54,43.63,9100.0,38.6682,38.7481,38.6593,38.7393,9100.0
2014-02-28 15:25:00,43.61,43.7,43.6,43.69,10000.0,38.7215,38.8014,38.7126,38.7925,10000.0
2014-02-28 15:30:00,43.7,43.74,43.7,43.74,14000.0,38.8014,38.8369,38.8014,38.8369,14000.0
2014-02-28 15:35:00,43.73,43.74,43.63,43.63,12700.0,38.828,38.8369,38.7393,38.7393,12700.0
2014-02-28 15:40:00,43.65,43.73,43.64,43.72,12600.0,38.757,38.828,38.7481,38.8192,12600.0
2014-02-28 15:45:00,43.73,43.78,43.7,43.74,19900.0,38.828,38.8724,38.8014,38.8369,19900.0
2014-02-28 15:50:00,43.75,43.77,43.66,43.7,19400.0,38.8458,38.8636,38.7659,38.8014,19400.0
2014-02-28 15:55:00,43.69,43.77,43.68,43.71,50300.0,38.7925,38.8636,38.7837,38.8103,50300.0
2014-03-03 09:30:00,43.37,43.42,43.25,43.32,8200.0,38.5084,38.5528,38.4019,38.464,8200.0
2014-03-03 09:35:00,43.33,43.36,43.19,43.19,10600.0,38.4729,38.4995,38.3486,38.3486,10600.0
2014-03-03 09:40:00,43.22,43.25,43.15,43.2,9500.0,38.3752,38.4019,38.3131,38.3575,9500.0
2014-03-03 09:45:00,43.22,43.32,43.2,43.3,5700.0,38.3752,38.464,38.3575,38.4462,5700.0
2014-03-03 09:50:00,43.29,43.29,43.16,43.24,5000.0,38.4374,38.4374,38.3219,38.393,5000.0
2014-03-03 09:55:00,43.23,43.28,43.14,43.17,3100.0,38.3841,38.4285,38.3042,38.3308,3100.0
2014-03-03 10:00:00,43.18,43.27,43.15,43.17,3000.0,38.3397,38.4196,38.3131,38.3308,3000.0
2014-03-03 10:05:00,43.16,43.21,43.13,43.17,9500.0,38.3219,38.3663,38.2953,38.3308,9500.0
2014-03-03 10:10:00,43.14,43.21,43.14,43.21,3600.0,38.3042,38.3663,38.3042,38.3663,3600.0
2014-03-03 10:15:00,43.16,43.2,43.13,43.14,15500.0,38.3219,38.3575,38.2953,38.3042,15500.0
2014-03-03 10:20:00,43.13,43.19,43.13,43.17,3300.0,38.2953,38.3486,38.2953,38.3308,3300.0
2014-03-03 10:25:00,43.17,43.34,43.16,43.33,4400.0,38.3308,38.4818,38.3219,38.4729,4400.0
2014-03-03 10:30:00,43.33,43.41,43.32,43.32,4400.0,38.4729,38.5439,38.464,38.464,4400.0
2014-03-03 10:35:00,43.32,43.36,43.32,43.34,2400.0,38.464,38.4995,38.464,38.4818,2400.0
2014-03-03 10:40:00,43.34,43.42,43.34,43.42,5200.0,38.4818,38.5528,38.4818,38.5528,5200.0
2014-03-03 10:45:00,43.44,43.45,43.39,43.4,2100.0,38.5706,38.5794,38.5262,38.535,2100.0
2014-03-03 10:50:00,43.41,43.48,43.4,43.4,2600.0,38.5439,38.6061,38.535,38.535,2600.0
2014-03-03 10:55:00,43.39,43.49,43.39,43.49,1000.0,38.5262,38.615,38.5262,38.615,1000.0
2014-03-03 11:00:00,43.5,43.56,43.42,43.42,10000.0,38.6238,38.6771,38.5528,38.5528,10000.0
2014-03-03 11:05:00,43.41,43.41,43.3,43.32,4500.0,38.5439,38.5439,38.4462,38.464,4500.0
2014-03-03 11:10:00,43.24,43.35,43.24,43.34,4700.0,38.393,38.4906,38.393,38.4818,4700.0
2014-03-03 11:15:00,43.33,43.34,43.29,43.3,3300.0,38.4729,38.4818,38.4374,38.4462,3300.0
2014-03-03 11:20:00,43.31,43.41,43.3,43.39,3500.0,38.4551,38.5439,38.4462,38.5262,3500.0
2014-03-03 11:25:00,43.41,43.48,43.41,43.47,6100.0,38.5439,38.6061,38.5439,38.5972,6100.0
2014-03-03 11:30:00,43.49,43.49,43.44,43.48,6800.0,38.615,38.615,38.5706,38.6061,6800.0
2014-03-03 11:35:00,43.48,43.48,43.46,43.46,1300.0,38.6061,38.6061,38.5883,38.5883,1300.0
2014-03-03 11:40:00,43.48,43.51,43.48,43.48,1800.0,38.6061,38.6327,38.6061,38.6061,1800.0
2014-03-03 11:45:00,43.45,43.46,43.39,43.45,3500.0,38.5794,38.5883,38.5262,38.5794,3500.0
2014-03-03 11:50:00,43.43,43.49,43.43,43.49,2200.0,38.5617,38.615,38.5617,38.615,2200.0
2014-03-03 11:55:00,43.5,43.5,43.35,43.39,5600.0,38.6238,38.6238,38.4906,38.5262,5600.0
2014-03-03 12:00:00,43.39,43.41,43.35,43.4,5400.0,38.5262,38.5439,38.4906,38.535,5400.0
2014-03-03 12:05:00,43.4,43.42,43.34,43.36,3300.0,38.535,38.5528,38.4818,38.4995,3300.0
2014-03-03 12:10:00,43.33,43.45,43.32,43.45,2600.0,38.4729,38.5794,38.464,38.5794,2600.0
2014-03-03 12:15:00,43.45,43.45,43.4,43.41,2400.0,38.5794,38.5794,38.535,38.5439,2400.0
2014-03-03 12:20:00,43.37,43.48,43.37,43.48,2200.0,38.5084,38.6061,38.5084,38.6061,2200.0
2014-03-03 12:25:00,43.48,43.54,43.48,43.54,3100.0,38.6061,38.6593,38.6061,38.6593,3100.0
2014-03-03 12:30:00,43.53,43.57,43.49,43.5,4600.0,38.6505,38.686,38.615,38.6238,4600.0
2014-03-03 12:35:00,43.52,43.58,43.52,43.58,2000.0,38.6416,38.6949,38.6416,38.6949,2000.0
2014-03-03 12:40:00,43.57,43.58,43.53,43.53,1500.0,38.686,38.6949,38.6505,38.6505,1500.0
2014-03-03 12:45:00,43.54,43.56,43.53,43.54,1600.0,38.6593,38.6771,38.6505,38.6593,1600.0
2014-03-03 12:50:00,43.55,43.62,43.53,43.62,5100.0,38.6682,38.7304,38.6505,38.7304,5100.0
2014-03-03 12:55:00,43.6,43.7,43.6,43.7,1100.0,38.7126,38.8014,38.7126,38.8014,1100.0
2014-03-03 13:00:00,43.7,43.78,43.68,43.78,8000.0,38.8014,38.8724,38.7837,38.8724,8000.0
2014-03-03 13:05:00,43.8,43.8,43.75,43.78,2700.0,38.8902,38.8902,38.8458,38.8724,2700.0
2014-03-03 13:10:00,43.79,43.84,43.78,43.79,3800.0,38.8813,38.9257,38.8724,38.8813,3800.0
2014-03-03 13:15:00,43.8,43.81,43.74,43.74,2000.0,38.8902,38.8991,38.8369,38.8369,2000.0
2014-03-03 13:20:00,43.75,43.85,43.75,43.83,6800.0,38.8458,38.9346,38.8458,38.9168,6800.0
2014-03-03 13:25:00,43.86,43.91,43.86,43.89,5700.0,38.9435,38.9879,38.9435,38.9701,5700.0
2014-03-03 13:30:00,43.88,43.88,43.8,43.81,17300.0,38.9612,38.9612,38.8902,38.8991,17300.0
2014-03-03 13:35:00,43.82,43.86,43.76,43.8,18900.0,38.908,38.9435,38.8547,38.8902,18900.0
2014-03-03 13:40:00,43.78,43.8,43.77,43.8,3500.0,38.8724,38.8902,38.8636,38.8902,3500.0
2014-03-03 13:45:00,43.8,43.89,43.8,43.86,9900.0,38.8902,38.9701,38.8902,38.9435,9900.0
2014-03-03 13:50:00,43.86,43.88,43.82,43.82,3400.0,38.9435,38.9612,38.908,38.908,3400.0
2014-03-03 13:55:00,43.83,43.87,43.83,43.85,4200.0,38.9168,38.9524,38.9168,38.9346,4200.0
2014-03-03 14:00:00,43.85,43.89,43.84,43.84,4100.0,38.9346,38.9701,38.9257,38.9257,4100.0
2014-03-03 14:05:00,43.84,43.88,43.83,43.88,2900.0,38.9257,38.9612,38.9168,38.9612,2900.0
2014-03-03 14:10:00,43.88,43.93,43.88,43.93,7100.0,38.9612,39.0056,38.9612,39.0056,7100.0
2014-03-03 14:15:00,43.94,44.13,43.94,44.11,32600.0,39.0145,39.1832,39.0145,39.1655,32600.0
2014-03-03 14:20:00,44.12,44.16,44.09,44.11,24100.0,39.1743,39.2098,39.1477,39.1655,24100.0
2014-03-03 14:25:00,44.1,44.19,44.09,44.19,22900.0,39.1566,39.2365,39.1477,39.2365,22900.0
2014-03-03 14:30:00,44.2,44.23,44.14,44.21,21600.0,39.2454,39.272,39.1921,39.2542,21600.0
2014-03-03 14:35:00,44.21,44.3,44.2,44.3,18800.0,39.2542,39.3342,39.2454,39.3342,18800.0
2014-03-03 14:40:00,44.3,44.55,44.3,44.55,33200.0,39.3342,39.5561,39.3342,39.5561,33200.0
2014-03-03 14:45:00,44.54,44.76,44.53,44.75,34900.0,39.5473,39.7426,39.5384,39.7337,34900.0
2014-03-03 14:50:00,44.76,44.79,44.63,44.63,26400.0,39.7426,39.7692,39.6272,39.6272,26400.0
2014-03-03 14:55:00,44.63,44.66,44.55,44.56,22000.0,39.6272,39.6538,39.5561,39.565,22000.0
2014-03-03 15:00:00,44.56,44.57,44.41,44.41,6300.0,39.565,39.5739,39.4318,39.4318,6300.0
2014-03-03 15:05:00,44.38,44.43,44.34,44.36,15200.0,39.4052,39.4496,39.3697,39.3874,15200.0
2014-03-03 15:10:00,44.35,44.35,44.27,44.29,15900.0,39.3785,39.3785,39.3075,39.3253,15900.0
2014-03-03 15:15:00,44.27,44.32,44.24,44.32,12500.0,39.3075,39.3519,39.2809,39.3519,12500.0
2014-03-03 15:20:00,44.31,44.33,44.26,44.26,6800.0,39.343,39.3608,39.2986,39.2986,6800.0
2014-03-03 15:25:00,44.27,44.32,44.18,44.31,12100.0,39.3075,39.3519,39.2276,39.343,12100.0
2014-03-03 15:30:00,44.27,44.29,44.23,44.28,7100.0,39.3075,39.3253,39.272,39.3164,7100.0
2014-03-03 15:35:00,44.25,44.35,44.25,44.3,21400.0,39.2898,39.3785,39.2898,39.3342,21400.0
2014-03-03 15:40:00,44.28,44.29,44.15,44.18,12300.0,39.3164,39.3253,39.201,39.2276,12300.0
2014-03-03 15:45:00,44.21,44.24,44.15,44.15,24800.0,39.2542,39.2809,39.201,39.201,24800.0
2014-03-03 15:50:00,44.14,44.2,44.12,44.13,25000.0,39.1921,39.2454,39.1743,39.1832,25000.0
2014-03-03 15:55:00,44.14,44.2,44.11,44.18,42900.0,39.1921,39.2454,39.1655,39.2276,42900.0
2014-03-04 09:30:00,44.79,45.33,44.79,45.31,27900.0,39.7692,40.2487,39.7692,40.2309,27900.0
2014-03-04 09:35:00,45.3,45.36,45.12,45.13,5400.0,40.2221,40.2753,40.0622,40.0711,5400.0
2014-03-04 09:40:00,45.12,45.15,45.06,45.08,2100.0,40.0622,40.0889,40.009,40.0267,2100.0
2014-03-04 09:45:00,45.14,45.14,45.1,45.1,800.0,40.08,40.08,40.0445,40.0445,800.0
2014-03-04 09:50:00,45.17,45.34,45.17,45.24,5700.0,40.1066,40.2576,40.1066,40.1688,5700.0
2014-03-04 09:55:00,45.24,45.37,45.21,45.25,2200.0,40.1688,40.2842,40.1421,40.1777,2200.0
2014-03-04 10:00:00,45.28,45.37,45.05,45.05,10300.0,40.2043,40.2842,40.0001,40.0001,10300.0
2014-03-04 10:05:00,45.09,45.09,45.03,45.04,2200.0,40.0356,40.0356,39.9823,39.9912,2200.0
2014-03-04 10:10:00,45.01,45.17,44.99,45.08,5400.0,39.9646,40.1066,39.9468,40.0267,5400.0
2014-03-04 10:15:00,45.1,45.17,44.95,45.04,8600.0,40.0445,40.1066,39.9113,39.9912,8600.0
2014-03-04 10:20:00,45.01,45.07,44.92,44.92,8100.0,39.9646,40.0178,39.8847,39.8847,8100.0
2014-03-04 10:25:00,44.97,45.0,44.92,44.95,3500.0,39.929,39.9557,39.8847,39.9113,3500.0
2014-03-04 10:30:00,44.95,45.14,44.95,45.03,14700.0,39.9113,40.08,39.9113,39.9823,14700.0
2014-03-04 10:35:00,45.02,45.07,44.96,45.02,3900.0,39.9734,40.0178,39.9202,39.9734,3900.0
2014-03-04 10:40:00,45.04,45.09,44.96,45.01,6000.0,39.9912,40.0356,39.9202,39.9646,6000.0
2014-03-04 10:45:00,45.01,45.01,44.92,44.93,3600.0,39.9646,39.9646,39.8847,39.8935,3600.0
2014-03-04 10:50:00,44.93,45.08,44.93,45.04,11000.0,39.8935,40.0267,39.8935,39.9912,11000.0
2014-03-04 10:55:00,45.08,45.08,44.94,44.99,6100.0,40.0267,40.0267,39.9024,39.9468,6100.0
2014-03-04 11:00:00,44.98,44.99,44.91,44.91,10500.0,39.9379,39.9468,39.8758,39.8758,10500.0
2014-03-04 11:05:00,44.92,45.02,44.91,44.99,6900.0,39.8847,39.9734,39.8758,39.9468,6900.0
2014-03-04 11:10:00,44.99,45.08,44.92,45.07,14100.0,39.9468,40.0267,39.8847,40.0178,14100.0
2014-03-04 11:15:00,45.08,45.12,44.99,44.99,3600.0,40.0267,40.0622,39.9468,39.9468,3600.0
2014-03-04 11:20:00,45.0,45.06,45.0,45.06,1700.0,39.9557,40.009,39.9557,40.009,1700.0
2014-03-04 11:25:00,45.06,45.06,44.98,45.02,5400.0,40.009,40.009,39.9379,39.9734,5400.0
2014-03-04 11:30:00,45.05,45.05,44.96,44.99,4400.0,40.0001,40.0001,39.9202,39.9468,4400.0
2014-03-04 11:35:00,44.99,45.04,44.98,45.03,5300.0,39.9468,39.9912,39.9379,39.9823,5300.0
2014-03-04 11:40:00,45.03,45.05,45.03,45.05,1700.0,39.9823,40.0001,39.9823,40.0001,1700.0
2014-03-04 11:45:00,45.07,45.07,45.05,45.07,800.0,40.0178,40.0178,40.0001,40.0178,800.0
2014-03-04 11:50:00,45.06,45.1,45.0,45.1,15000.0,40.009,40.0445,39.9557,40.0445,15000.0
2014-03-04 11:55:00,45.08,45.14,45.08,45.14,2600.0,40.0267,40.08,40.0267,40.08,2600.0
2014-03-04 12:00:00,45.13,45.14,45.11,45.11,2300.0,40.0711,40.08,40.0534,40.0534,2300.0
2014-03-04 12:05:00,45.08,45.08,45.07,45.08,1500.0,40.0267,40.0267,40.0178,40.0267,1500.0
2014-03-04 12:10:00,45.09,45.16,45.09,45.13,3200.0,40.0356,40.0978,40.0356,40.0711,3200.0
2014-03-04 12:15:00,45.12,45.16,45.11,45.16,2100.0,40.0622,40.0978,40.0534,40.0978,2100.0
2014-03-04 12:20:00,45.17,45.19,45.07,45.07,2600.0,40.1066,40.1244,40.0178,40.0178,2600.0
2014-03-04 12:25:00,45.07,45.1,45.06,45.06,4700.0,40.0178,40.0445,40.009,40.009,4700.0
2014-03-04 12:30:00,45.04,45.05,45.01,45.01,1900.0,39.9912,40.0001,39.9646,39.9646,1900.0
2014-03-04 12:35:00,45.0,45.05,45.0,45.05,6700.0,39.9557,40.0001,39.9557,40.0001,6700.0
2014-03-04 12:40:00,45.04,45.04,44.99,45.0,2700.0,39.9912,39.9912,39.9468,39.9557,2700.0
2014-03-04 12:45:00,45.0,45.02,45.0,45.01,1400.0,39.9557,39.9734,39.9557,39.9646,1400.0
2014-03-04 12:50:00,45.0,45.02,45.0,45.02,600.0,39.9557,39.9734,39.9557,39.9734,600.0
2014-03-04 12:55:00,45.01,45.08,45.01,45.08,1700.0,39.9646,40.0267,39.9646,40.0267,1700.0
2014-03-04 13:00:00,45.08,45.12,45.08,45.11,1400.0,40.0267,40.0622,40.0267,40.0534,1400.0
2014-03-04 13:05:00,45.11,45.14,45.09,45.09,1700.0,40.0534,40.08,40.0356,40.0356,1700.0
2014-03-04 13:10:00,45.11,45.14,45.09,45.14,2800.0,40.0534,40.08,40.0356,40.08,2800.0
2014-03-04 13:15:00,45.15,45.19,45.14,45.19,1400.0,40.0889,40.1244,40.08,40.1244,1400.0
2014-03-04 13:20:00,45.19,45.2,45.17,45.2,2900.0,40.1244,40.1333,40.1066,40.1333,2900.0
2014-03-04 13:25:00,45.19,45.25,45.19,45.24,3400.0,40.1244,40.1777,40.1244,40.1688,3400.0
2014-03-04 13:30:00,45.27,45.27,45.25,45.26,3000.0,40.1954,40.1954,40.1777,40.1865,3000.0
2014-03-04 13:35:00,45.25,45.34,45.25,45.33,6600.0,40.1777,40.2576,40.1777,40.2487,6600.0
2014-03-04 13:40:00,45.34,45.37,45.34,45.36,5600.0,40.2576,40.2842,40.2576,40.2753,5600.0
2014-03-04 13:45:00,45.37,45.4,45.34,45.36,8900.0,40.2842,40.3108,40.2576,40.2753,8900.0
2014-03-04 13:50:00,45.36,45.36,45.34,45.36,7400.0,40.2753,40.2753,40.2576,40.2753,7400.0
2014-03-04 13:55:00,45.35,45.4,45.35,45.4,11600.0,40.2665,40.3108,40.2665,40.3108,11600.0
2014-03-04 14:00:00,45.39,45.42,45.39,45.41,8600.0,40.302,40.3286,40.302,40.3197,8600.0
2014-03-04 14:05:00,45.41,45.49,45.41,45.49,12800.0,40.3197,40.3908,40.3197,40.3908,12800.0
2014-03-04 14:10:00,45.49,45.5,45.43,45.5,5000.0,40.3908,40.3996,40.3375,40.3996,5000.0
2014-03-04 14:15:00,45.5,45.59,45.49,45.59,12000.0,40.3996,40.4795,40.3908,40.4795,12000.0
2014-03-04 14:20:00,45.58,45.59,45.52,45.56,11300.0,40.4707,40.4795,40.4174,40.4529,11300.0
2014-03-04 14:25:00,45.54,45.61,45.54,45.58,6400.0,40.4352,40.4973,40.4352,40.4707,6400.0
2014-03-04 14:30:00,45.57,45.59,45.53,45.54,2000.0,40.4618,40.4795,40.4263,40.4352,2000.0
2014-03-04 14:35:00,45.53,45.53,45.45,45.45,5200.0,40.4263,40.4263,40.3552,40.3552,5200.0
2014-03-04 14:40:00,45.46,45.48,45.44,45.46,2400.0,40.3641,40.3819,40.3464,40.3641,2400.0
2014-03-04 14:45:00,45.46,45.47,45.46,45.47,12300.0,40.3641,40.373,40.3641,40.373,12300.0
2014-03-04 14:50:00,45.46,45.47,45.45,45.46,6400.0,40.3641,40.373,40.3552,40.3641,6400.0
2014-03-04 14:55:00,45.47,45.54,45.46,45.49,24500.0,40.373,40.4352,40.3641,40.3908,24500.0
2014-03-04 15:00:00,45.47,45.53,45.47,45.52,5100.0,40.373,40.4263,40.373,40.4174,5100.0
2014-03-04 15:05:00,45.53,45.54,45.52,45.54,11200.0,40.4263,40.4352,40.4174,40.4352,11200.0
2014-03-04 15:10:00,45.54,45.57,45.48,45.48,5500.0,40.4352,40.4618,40.3819,40.3819,5500.0
2014-03-04 15:15:00,45.49,45.54,45.48,45.53,6500.0,40.3908,40.4352,40.3819,40.4263,6500.0
2014-03-04 15:20:00,45.53,45.56,45.51,45.56,7800.0,40.4263,40.4529,40.4085,40.4529,7800.0
2014-03-04 15:25:00,45.55,45.59,45.55,45.59,9800.0,40.444,40.4795,40.444,40.4795,9800.0
2014-03-04 15:30:00,45.6,45.62,45.59,45.61,14100.0,40.4884,40.5062,40.4795,40.4973,14100.0
2014-03-04 15:35:00,45.62,45.62,45.58,45.59,4100.0,40.5062,40.5062,40.4707,40.4795,4100.0
2014-03-04 15:40:00,45.59,45.62,45.59,45.62,7200.0,40.4795,40.5062,40.4795,40.5062,7200.0
2014-03-04 15:45:00,45.63,45.65,45.62,45.63,15600.0,40.5151,40.5328,40.5062,40.5151,15600.0
2014-03-04 15:50:00,45.63,45.65,45.59,45.64,13800.0,40.5151,40.5328,40.4795,40.5239,13800.0
2014-03-04 15:55:00,45.62,45.62,45.56,45.6,23000.0,40.5062,40.5062,40.4529,40.4884,23000.0
2014-03-05 09:30:00,45.52,45.52,45.27,45.31,6300.0,40.4174,40.4174,40.1954,40.2309,6300.0
2014-03-05 09:35:00,45.36,45.4,45.29,45.29,6300.0,40.2753,40.3108,40.2132,40.2132,6300.0
2014-03-05 09:40:00,45.3,45.3,45.2,45.26,11000.0,40.2221,40.2221,40.1333,40.1865,11000.0
2014-03-05 09:45:00,45.25,45.32,45.22,45.3,3300.0,40.1777,40.2398,40.151,40.2221,3300.0
2014-03-05 09:50:00,45.3,45.32,45.24,45.32,6600.0,40.2221,40.2398,40.1688,40.2398,6600.0
2014-03-05 09:55:00,45.3,45.38,45.27,45.29,9800.0,40.2221,40.2931,40.1954,40.2132,9800.0
2014-03-05 10:00:00,45.3,45.35,45.29,45.33,7800.0,40.2221,40.2665,40.2132,40.2487,7800.0
2014-03-05 10:05:00,45.33,45.4,45.33,45.39,4800.0,40.2487,40.3108,40.2487,40.302,4800.0
2014-03-05 10:10:00,45.38,45.38,45.34,45.35,2000.0,40.2931,40.2931,40.2576,40.2665,2000.0
2014-03-05 10:15:00,45.36,45.37,45.33,45.33,3200.0,40.2753,40.2842,40.2487,40.2487,3200.0
2014-03-05 10:20:00,45.3,45.36,45.3,45.36,1800.0,40.2221,40.2753,40.2221,40.2753,1800.0
2014-03-05 10:25:00,45.36,45.38,45.32,45.33,1800.0,40.2753,40.2931,40.2398,40.2487,1800.0
2014-03-05 10:30:00,45.35,45.35,45.33,45.33,1200.0,40.2665,40.2665,40.2487,40.2487,1200.0
2014-03-05 10:35:00,45.33,45.34,45.32,45.32,700.0,40.2487,40.2576,40.2398,40.2398,700.0
2014-03-05 10:40:00,45.33,45.37,45.32,45.35,4400.0,40.2487,40.2842,40.2398,40.2665,4400.0
2014-03-05 10:45:00,45.34,45.38,45.32,45.32,4900.0,40.2576,40.2931,40.2398,40.2398,4900.0
2014-03-05 10:50:00,45.31,45.35,45.3,45.35,5100.0,40.2309,40.2665,40.2221,40.2665,5100.0
2014-03-05 10:55:00,45.35,45.36,45.26,45.28,5100.0,40.2665,40.2753,40.1865,40.2043,5100.0
2014-03-05 11:00:00,45.28,45.35,45.28,45.33,3300.0,40.2043,40.2665,40.2043,40.2487,3300.0
2014-03-05 11:05:00,45.32,45.33,45.28,45.28,4400.0,40.2398,40.2487,40.2043,40.2043,4400.0
2014-03-05 11:10:00,45.27,45.28,45.25,45.25,1600.0,40.1954,40.2043,40.1777,40.1777,1600.0
2014-03-05 11:15:00,45.22,45.26,45.22,45.26,1500.0,40.151,40.1865,40.151,40.1865,1500.0
2014-03-05 11:20:00,45.26,45.27,45.25,45.25,3200.0,40.1865,40.1954,40.1777,40.1777,3200.0
2014-03-05 11:25:00,45.25,45.25,45.15,45.19,2700.0,40.1777,40.1777,40.0889,40.1244,2700.0
2014-03-05 11:30:00,45.2,45.2,45.18,45.18,2000.0,40.1333,40.1333,40.1155,40.1155,2000.0
2014-03-05 11:35:00,45.19,45.22,45.19,45.2,4300.0,40.1244,40.151,40.1244,40.1333,4300.0
2014-03-05 11:40:00,45.18,45.19,45.17,45.19,1800.0,40.1155,40.1244,40.1066,40.1244,1800.0
2014-03-05 11:45:00,45.19,45.19,45.14,45.14,4400.0,40.1244,40.1244,40.08,40.08,4400.0
2014-03-05 11:50:00,45.15,45.16,45.1,45.1,4300.0,40.0889,40.0978,40.0445,40.0445,4300.0
2014-03-05 11:55:00,45.1,45.11,45.06,45.07,4500.0,40.0445,40.0534,40.009,40.0178,4500.0
2014-03-05 12:00:00,45.06,45.1,45.04,45.1,4500.0,40.009,40.0445,39.9912,40.0445,4500.0
2014-03-05 12:05:00,45.09,45.09,45.03,45.03,5300.0,40.0356,40.0356,39.9823,39.9823,5300.0
2014-03-05 12:10:00,45.03,45.06,45.03,45.05,3100.0,39.9823,40.009,39.9823,40.0001,3100.0
2014-03-05 12:15:00,45.05,45.06,45.0,45.04,4800.0,40.0001,40.009,39.9557,39.9912,4800.0
2014-03-05 12:20:00,45.05,45.06,45.04,45.04,900.0,40.0001,40.009,39.9912,39.9912,900.0
2014-03-05 12:25:00,45.02,45.06,45.01,45.06,4100.0,39.9734,40.009,39.9646,40.009,4100.0
2014-03-05 12:30:00,45.04,45.06,44.99,45.0,6700.0,39.9912,40.009,39.9468,39.9557,6700.0
2014-03-05 12:35:00,45.01,45.03,45.01,45.03,2400.0,39.9646,39.9823,39.9646,39.9823,2400.0
2014-03-05 12:40:00,45.04,45.04,44.97,44.97,7900.0,39.9912,39.9912,39.929,39.929,7900.0
2014-03-05 12:45:00,44.99,45.0,44.97,45.0,6200.0,39.9468,39.9557,39.929,39.9557,6200.0
2014-03-05 12:50:00,45.0,45.0,44.94,44.94,3100.0,39.9557,39.9557,39.9024,39.9024,3100.0
2014-03-05 12:55:00,44.96,44.98,44.96,44.98,1400.0,39.9202,39.9379,39.9202,39.9379,1400.0
2014-03-05 13:00:00,45.0,45.0,44.97,44.98,400.0,39.9557,39.9557,39.929,39.9379,400.0
2014-03-05 13:05:00,45.0,45.0,44.98,44.99,700.0,39.9557,39.9557,39.9379,39.9468,700.0
2014-03-05 13:10:00,44.98,44.98,44.96,44.97,5600.0,39.9379,39.9379,39.9202,39.929,5600.0
2014-03-05 13:15:00,44.97,44.99,44.96,44.96,3500.0,39.929,39.9468,39.9202,39.9202,3500.0
2014-03-05 13:20:00,44.97,44.99,44.96,44.99,4200.0,39.929,39.9468,39.9202,39.9468,4200.0
2014-03-05 13:25:00,44.98,44.98,44.94,44.94,2400.0,39.9379,39.9379,39.9024,39.9024,2400.0
2014-03-05 13:30:00,44.93,44.95,44.93,44.94,2000.0,39.8935,39.9113,39.8935,39.9024,2000.0
2014-03-05 13:35:00,44.94,44.96,44.93,44.96,5400.0,39.9024,39.9202,39.8935,39.9202,5400.0
2014-03-05 13:40:00,44.95,44.96,44.93,44.93,2900.0,39.9113,39.9202,39.8935,39.8935,2900.0
2014-03-05 13:45:00,44.93,44.95,44.9,44.9,2700.0,39.8935,39.9113,39.8669,39.8669,2700.0
2014-03-05 13:50:00,44.91,44.92,44.88,44.91,5800.0,39.8758,39.8847,39.8491,39.8758,5800.0
2014-03-05 13:55:00,44.91,44.92,44.9,44.91,2600.0,39.8758,39.8847,39.8669,39.8758,2600.0
2014-03-05 14:00:00,44.91,44.96,44.91,44.96,9000.0,39.8758,39.9202,39.8758,39.9202,9000.0
2014-03-05 14:05:00,44.95,44.98,44.95,44.98,1300.0,39.9113,39.9379,39.9113,39.9379,1300.0
2014-03-05 14:10:00,44.98,44.98,44.93,44.93,1700.0,39.9379,39.9379,39.8935,39.8935,1700.0
2014-03-05 14:15:00,44.93,44.94,44.86,44.92,23700.0,39.8935,39.9024,39.8314,39.8847,23700.0
2014-03-05 14:20:00,44.92,44.94,44.89,44.89,4600.0,39.8847,39.9024,39.858,39.858,4600.0
2014-03-05 14:25:00,44.9,44.99,44.9,44.98,6700.0,39.8669,39.9468,39.8669,39.9379,6700.0
2014-03-05 14:30:00,44.99,45.03,44.98,45.02,2700.0,39.9468,39.9823,39.9379,39.9734,2700.0
2014-03-05 14:35:00,45.03,45.1,45.03,45.09,3700.0,39.9823,40.0445,39.9823,40.0356,3700.0
2014-03-05 14:40:00,45.08,45.12,45.08,45.12,3800.0,40.0267,40.0622,40.0267,40.0622,3800.0
2014-03-05 14:45:00,45.13,45.15,45.11,45.11,2600.0,40.0711,40.0889,40.0534,40.0534,2600.0
2014-03-05 14:50:00,45.12,45.14,45.12,45.14,5900.0,40.0622,40.08,40.0622,40.08,5900.0
2014-03-05 14:55:00,45.13,45.13,45.12,45.13,2700.0,40.0711,40.0711,40.0622,40.0711,2700.0
2014-03-05 15:00:00,45.12,45.13,45.09,45.09,4100.0,40.0622,40.0711,40.0356,40.0356,4100.0
2014-03-05 15:05:00,45.1,45.12,45.08,45.08,7400.0,40.0445,40.0622,40.0267,40.0267,7400.0
2014-03-05 15:10:00,45.08,45.11,45.08,45.08,2800.0,40.0267,40.0534,40.0267,40.0267,2800.0
2014-03-05 15:15:00,45.09,45.11,45.07,45.09,4600.0,40.0356,40.0534,40.0178,40.0356,4600.0
2014-03-05 15:20:00,45.1,45.1,45.09,45.09,3800.0,40.0445,40.0445,40.0356,40.0356,3800.0
2014-03-05 15:25:00,45.09,45.09,45.07,45.07,1300.0,40.0356,40.0356,40.0178,40.0178,1300.0
2014-03-05 15:30:00,45.08,45.14,45.08,45.14,7500.0,40.0267,40.08,40.0267,40.08,7500.0
2014-03-05 15:35:00,45.14,45.18,45.13,45.18,7000.0,40.08,40.1155,40.0711,40.1155,7000.0
2014-03-05 15:40:00,45.18,45.18,45.13,45.13,4100.0,40.1155,40.1155,40.0711,40.0711,4100.0
2014-03-05 15:45:00,45.14,45.2,45.13,45.2,11400.0,40.08,40.1333,40.0711,40.1333,11400.0
2014-03-05 15:50:00,45.2,45.22,45.17,45.19,6800.0,40.1333,40.151,40.1066,40.1244,6800.0
2014-03-05 15:55:00,45.2,45.25,45.08,45.14,49900.0,40.1333,40.1777,40.0267,40.08,49900.0
2014-03-06 09:30:00,45.36,45.36,45.15,45.15,3700.0,40.2753,40.2753,40.0889,40.0889,3700.0
2014-03-06 09:35:00,45.19,45.26,45.13,45.13,1700.0,40.1244,40.1865,40.0711,40.0711,1700.0
2014-03-06 09:40:00,45.27,45.45,45.27,45.3,3500.0,40.1954,40.3552,40.1954,40.2221,3500.0
2014-03-06 09:45:00,45.3,45.32,45.27,45.32,700.0,40.2221,40.2398,40.1954,40.2398,700.0
2014-03-06 09:50:00,45.29,45.38,45.29,45.3,4500.0,40.2132,40.2931,40.2132,40.2221,4500.0
2014-03-06 09:55:00,45.33,45.37,45.33,45.36,1300.0,40.2487,40.2842,40.2487,40.2753,1300.0
2014-03-06 10:00:00,45.38,45.38,45.25,45.36,8800.0,40.2931,40.2931,40.1777,40.2753,8800.0
2014-03-06 10:05:00,45.36,45.38,45.31,45.35,5900.0,40.2753,40.2931,40.2309,40.2665,5900.0
2014-03-06 10:10:00,45.33,45.33,45.28,45.28,17400.0,40.2487,40.2487,40.2043,40.2043,17400.0
2014-03-06 10:15:00,45.27,45.28,45.23,45.26,8900.0,40.1954,40.2043,40.1599,40.1865,8900.0
2014-03-06 10:20:00,45.28,45.36,45.25,45.35,4800.0,40.2043,40.2753,40.1777,40.2665,4800.0
2014-03-06 10:25:00,45.34,45.39,45.32,45.38,8300.0,40.2576,40.302,40.2398,40.2931,8300.0
2014-03-06 10:30:00,45.41,45.41,45.3,45.3,7200.0,40.3197,40.3197,40.2221,40.2221,7200.0
2014-03-06 10:35:00,45.34,45.38,45.32,45.38,5200.0,40.2576,40.2931,40.2398,40.2931,5200.0
2014-03-06 10:40:00,45.38,45.38,45.35,45.36,1200.0,40.2931,40.2931,40.2665,40.2753,1200.0
2014-03-06 10:45:00,45.37,45.37,45.33,45.37,4100.0,40.2842,40.2842,40.2487,40.2842,4100.0
2014-03-06 10:50:00,45.37,45.38,45.32,45.35,3000.0,40.2842,40.2931,40.2398,40.2665,3000.0
2014-03-06 10:55:00,45.35,45.37,45.35,45.36,2600.0,40.2665,40.2842,40.2665,40.2753,2600.0
2014-03-06 11:00:00,45.36,45.37,45.29,45.32,7200.0,40.2753,40.2842,40.2132,40.2398,7200.0
2014-03-06 11:05:00,45.33,45.36,45.32,45.33,3200.0,40.2487,40.2753,40.2398,40.2487,3200.0
2014-03-06 11:10:00,45.32,45.33,45.3,45.32,1000.0,40.2398,40.2487,40.2221,40.2398,1000.0
2014-03-06 11:15:00,45.3,45.32,45.3,45.3,2200.0,40.2221,40.2398,40.2221,40.2221,2200.0
2014-03-06 11:20:00,45.32,45.35,45.32,45.33,4500.0,40.2398,40.2665,40.2398,40.2487,4500.0
2014-03-06 11:25:00,45.32,45.34,45.2,45.23,4900.0,40.2398,40.2576,40.1333,40.1599,4900.0
2014-03-06 11:30:00,45.24,45.3,45.24,45.3,1300.0,40.1688,40.2221,40.1688,40.2221,1300.0
2014-03-06 11:35:00,45.31,45.35,45.31,45.34,2000.0,40.2309,40.2665,40.2309,40.2576,2000.0
2014-03-06 11:40:00,45.35,45.38,45.32,45.35,1700.0,40.2665,40.2931,40.2398,40.2665,1700.0
2014-03-06 11:45:00,45.35,45.35,45.32,45.34,1400.0,40.2665,40.2665,40.2398,40.2576,1400.0
2014-03-06 11:50:00,45.35,45.35,45.34,45.34,1700.0,40.2665,40.2665,40.2576,40.2576,1700.0
2014-03-06 11:55:00,45.36,45.37,45.33,45.33,1800.0,40.2753,40.2842,40.2487,40.2487,1800.0
2014-03-06 12:00:00,45.35,45.39,45.35,45.36,2200.0,40.2665,40.302,40.2665,40.2753,2200.0
2014-03-06 12:05:00,45.37,45.42,45.37,45.41,2300.0,40.2842,40.3286,40.2842,40.3197,2300.0
2014-03-06 12:10:00,45.41,45.49,45.37,45.49,50200.0,40.3197,40.3908,40.2842,40.3908,50200.0
2014-03-06 12:15:00,45.49,45.49,45.46,45.48,13700.0,40.3908,40.3908,40.3641,40.3819,13700.0
2014-03-06 12:20:00,45.49,45.58,45.48,45.58,33100.0,40.3908,40.4707,40.3819,40.4707,33100.0
2014-03-06 12:25:00,45.59,45.63,45.58,45.61,5600.0,40.4795,40.5151,40.4707,40.4973,5600.0
2014-03-06 12:30:00,45.61,45.67,45.61,45.67,4900.0,40.4973,40.5506,40.4973,40.5506,4900.0
2014-03-06 12:35:00,45.67,45.75,45.66,45.72,5900.0,40.5506,40.6216,40.5417,40.595,5900.0
2014-03-06 12:40:00,45.74,45.75,45.73,45.75,1200.0,40.6127,40.6216,40.6039,40.6216,1200.0
2014-03-06 12:45:00,45.76,45.78,45.75,45.78,6300.0,40.6305,40.6483,40.6216,40.6483,6300.0
2014-03-06 12:50:00,45.74,45.77,45.73,45.76,1300.0,40.6127,40.6394,40.6039,40.6305,1300.0
2014-03-06 12:55:00,45.77,45.78,45.75,45.77,2000.0,40.6394,40.6483,40.6216,40.6394,2000.0
2014-03-06 13:00:00,45.76,45.76,45.76,45.76,300.0,40.6305,40.6305,40.6305,40.6305,300.0
2014-03-06 13:05:00,45.77,45.78,45.77,45.78,1000.0,40.6394,40.6483,40.6394,40.6483,1000.0
2014-03-06 13:10:00,45.79,45.79,45.78,45.78,1600.0,40.6571,40.6571,40.6483,40.6483,1600.0
2014-03-06 13:15:00,45.78,45.78,45.76,45.78,1500.0,40.6483,40.6483,40.6305,40.6483,1500.0
2014-03-06 13:20:00,45.78,45.78,45.77,45.77,1500.0,40.6483,40.6483,40.6394,40.6394,1500.0
2014-03-06 13:25:00,45.78,45.8,45.76,45.76,1300.0,40.6483,40.666,40.6305,40.6305,1300.0
2014-03-06 13:30:00,45.72,45.76,45.72,45.76,1500.0,40.595,40.6305,40.595,40.6305,1500.0
2014-03-06 13:35:00,45.72,45.78,45.72,45.77,1800.0,40.595,40.6483,40.595,40.6394,1800.0
2014-03-06 13:40:00,45.76,45.76,45.69,45.7,2200.0,40.6305,40.6305,40.5683,40.5772,2200.0
2014-03-06 13:45:00,45.7,45.76,45.7,45.73,3500.0,40.5772,40.6305,40.5772,40.6039,3500.0
2014-03-06 13:50:00,45.72,45.73,45.72,45.73,1000.0,40.595,40.6039,40.595,40.6039,1000.0
2014-03-06 13:55:00,45.73,45.73,45.67,45.67,1800.0,40.6039,40.6039,40.5506,40.5506,1800.0
2014-03-06 14:00:00,45.7,45.73,45.69,45.73,1600.0,40.5772,40.6039,40.5683,40.6039,1600.0
2014-03-06 14:05:00,45.75,45.75,45.72,45.75,900.0,40.6216,40.6216,40.595,40.6216,900.0
2014-03-06 14:10:00,45.72,45.77,45.71,45.72,2700.0,40.595,40.6394,40.5861,40.595,2700.0
2014-03-06 14:15:00,45.71,45.71,45.68,45.68,1500.0,40.5861,40.5861,40.5595,40.5595,1500.0
2014-03-06 14:20:00,45.67,45.68,45.6,45.6,4000.0,40.5506,40.5595,40.4884,40.4884,4000.0
2014-03-06 14:25:00,45.61,45.66,45.6,45.6,2600.0,40.4973,40.5417,40.4884,40.4884,2600.0
2014-03-06 14:30:00,45.62,45.62,45.57,45.6,1200.0,40.5062,40.5062,40.4618,40.4884,1200.0
2014-03-06 14:35:00,45.6,45.63,45.59,45.61,2100.0,40.4884,40.5151,40.4795,40.4973,2100.0
2014-03-06 14:40:00,45.61,45.64,45.59,45.61,2300.0,40.4973,40.5239,40.4795,40.4973,2300.0
2014-03-06 14:45:00,45.62,45.66,45.6,45.64,2200.0,40.5062,40.5417,40.4884,40.5239,2200.0
2014-03-06 14:50:00,45.61,45.63,45.58,45.6,2300.0,40.4973,40.5151,40.4707,40.4884,2300.0
2014-03-06 14:55:00,45.6,45.64,45.6,45.64,2800.0,40.4884,40.5239,40.4884,40.5239,2800.0
2014-03-06 15:00:00,45.64,45.66,45.64,45.66,900.0,40.5239,40.5417,40.5239,40.5417,900.0
2014-03-06 15:05:00,45.68,45.69,45.67,45.67,1200.0,40.5595,40.5683,40.5506,40.5506,1200.0
2014-03-06 15:10:00,45.67,45.67,45.62,45.62,2000.0,40.5506,40.5506,40.5062,40.5062,2000.0
2014-03-06 15:15:00,45.62,45.64,45.61,45.62,3600.0,40.5062,40.5239,40.4973,40.5062,3600.0
2014-03-06 15:20:00,45.61,45.61,45.59,45.6,1800.0,40.4973,40.4973,40.4795,40.4884,1800.0
2014-03-06 15:25:00,45.6,45.62,45.6,45.61,3100.0,40.4884,40.5062,40.4884,40.4973,3100.0
2014-03-06 15:30:00,45.62,45.68,45.62,45.66,8800.0,40.5062,40.5595,40.5062,40.5417,8800.0
2014-03-06 15:35:00,45.64,45.7,45.64,45.7,3600.0,40.5239,40.5772,40.5239,40.5772,3600.0
2014-03-06 15:40:00,45.71,45.73,45.71,45.71,5400.0,40.5861,40.6039,40.5861,40.5861,5400.0
2014-03-06 15:45:00,45.7,45.73,45.7,45.71,6500.0,40.5772,40.6039,40.5772,40.5861,6500.0
2014-03-06 15:50:00,45.7,45.71,45.66,45.67,23400.0,40.5772,40.5861,40.5417,40.5506,23400.0
2014-03-06 15:55:00,45.67,45.74,45.67,45.74,21100.0,40.5506,40.6127,40.5506,40.6127,21100.0
2014-03-07 09:30:00,45.93,45.94,45.8,45.94,2200.0,40.7814,40.7903,40.666,40.7903,2200.0
2014-03-07 09:35:00,45.87,46.01,45.87,46.01,1600.0,40.7282,40.8525,40.7282,40.8525,1600.0
2014-03-07 09:40:00,46.01,46.01,45.91,46.0,2500.0,40.8525,40.8525,40.7637,40.8436,2500.0
2014-03-07 09:45:00,45.83,45.92,45.77,45.82,2800.0,40.6926,40.7726,40.6394,40.6838,2800.0
2014-03-07 09:50:00,45.76,45.93,45.76,45.82,3300.0,40.6305,40.7814,40.6305,40.6838,3300.0
2014-03-07 09:55:00,45.92,45.97,45.91,45.91,1900.0,40.7726,40.817,40.7637,40.7637,1900.0
2014-03-07 10:00:00,45.94,45.94,45.83,45.86,2700.0,40.7903,40.7903,40.6926,40.7193,2700.0
2014-03-07 10:05:00,45.91,46.02,45.91,45.91,4400.0,40.7637,40.8613,40.7637,40.7637,4400.0
2014-03-07 10:10:00,45.92,45.92,45.88,45.92,4200.0,40.7726,40.7726,40.737,40.7726,4200.0
2014-03-07 10:15:00,45.92,45.94,45.87,45.87,5500.0,40.7726,40.7903,40.7282,40.7282,5500.0
2014-03-07 10:20:00,45.88,45.92,45.88,45.91,2800.0,40.737,40.7726,40.737,40.7637,2800.0
2014-03-07 10:25:00,45.88,45.89,45.86,45.88,500.0,40.737,40.7459,40.7193,40.737,500.0
2014-03-07 10:30:00,45.91,45.92,45.81,45.82,8000.0,40.7637,40.7726,40.6749,40.6838,8000.0
2014-03-07 10:35:00,45.83,45.83,45.72,45.73,35500.0,40.6926,40.6926,40.595,40.6039,35500.0
2014-03-07 10:40:00,45.72,45.75,45.72,45.75,600.0,40.595,40.6216,40.595,40.6216,600.0
2014-03-07 10:45:00,45.73,45.74,45.66,45.67,10200.0,40.6039,40.6127,40.5417,40.5506,10200.0
2014-03-07 10:50:00,45.67,45.67,45.61,45.63,5600.0,40.5506,40.5506,40.4973,40.5151,5600.0
2014-03-07 10:55:00,45.63,45.63,45.6,45.61,1700.0,40.5151,40.5151,40.4884,40.4973,1700.0
2014-03-07 11:00:00,45.54,45.56,45.48,45.52,4500.0,40.4352,40.4529,40.3819,40.4174,4500.0
2014-03-07 11:05:00,45.51,45.56,45.51,45.53,2000.0,40.4085,40.4529,40.4085,40.4263,2000.0
2014-03-07 11:10:00,45.53,45.53,45.53,45.53,0.0,40.4263,40.4263,40.4263,40.4263,0.0
2014-03-07 11:15:00,45.54,45.58,45.52,45.58,4000.0,40.4352,40.4707,40.4174,40.4707,4000.0
2014-03-07 11:20:00,45.58,45.63,45.57,45.61,1600.0,40.4707,40.5151,40.4618,40.4973,1600.0
2014-03-07 11:25:00,45.67,45.68,45.66,45.68,800.0,40.5506,40.5595,40.5417,40.5595,800.0
2014-03-07 11:30:00,45.68,45.68,45.66,45.67,2100.0,40.5595,40.5595,40.5417,40.5506,2100.0
2014-03-07 11:35:00,45.64,45.69,45.64,45.69,3000.0,40.5239,40.5683,40.5239,40.5683,3000.0
2014-03-07 11:40:00,45.68,45.69,45.66,45.67,4100.0,40.5595,40.5683,40.5417,40.5506,4100.0
2014-03-07 11:45:00,45.68,45.75,45.67,45.75,7500.0,40.5595,40.6216,40.5506,40.6216,7500.0
2014-03-07 11:50:00,45.73,45.75,45.73,45.75,4700.0,40.6039,40.6216,40.6039,40.6216,4700.0
2014-03-07 11:55:00,45.74,45.77,45.74,45.75,600.0,40.6127,40.6394,40.6127,40.6216,600.0
2014-03-07 12:00:00,45.75,45.75,45.75,45.75,0.0,40.6216,40.6216,40.6216,40.6216,0.0
2014-03-07 12:05:00,45.78,45.8,45.78,45.8,3100.0,40.6483,40.666,40.6483,40.666,3100.0
2014-03-07 12:10:00,45.79,45.81,45.79,45.8,2700.0,40.6571,40.6749,40.6571,40.666,2700.0
2014-03-07 12:15:00,45.8,45.8,45.77,45.78,1600.0,40.666,40.666,40.6394,40.6483,1600.0
2014-03-07 12:20:00,45.79,45.8,45.76,45.76,2700.0,40.6571,40.666,40.6305,40.6305,2700.0
2014-03-07 12:25:00,45.76,45.8,45.76,45.77,700.0,40.6305,40.666,40.6305,40.6394,700.0
2014-03-07 12:30:00,45.79,45.8,45.76,45.77,1000.0,40.6571,40.666,40.6305,40.6394,1000.0
2014-03-07 12:35:00,45.75,45.75,45.72,45.72,1100.0,40.6216,40.6216,40.595,40.595,1100.0
2014-03-07 12:40:00,45.73,45.74,45.71,45.72,2100.0,40.6039,40.6127,40.5861,40.595,2100.0
2014-03-07 12:45:00,45.72,45.73,45.72,45.73,800.0,40.595,40.6039,40.595,40.6039,800.0
2014-03-07 12:50:00,45.73,45.77,45.72,45.74,22700.0,40.6039,40.6394,40.595,40.6127,22700.0
2014-03-07 12:55:00,45.78,45.78,45.75,45.75,6800.0,40.6483,40.6483,40.6216,40.6216,6800.0
2014-03-07 13:00:00,45.67,45.67,45.66,45.66,500.0,40.5506,40.5506,40.5417,40.5417,500.0
2014-03-07 13:05:00,45.63,45.75,45.62,45.74,9900.0,40.5151,40.6216,40.5062,40.6127,9900.0
2014-03-07 13:10:00,45.73,45.73,45.72,45.72,200.0,40.6039,40.6039,40.595,40.595,200.0
2014-03-07 13:15:00,45.67,45.67,45.66,45.66,800.0,40.5506,40.5506,40.5417,40.5417,800.0
2014-03-07 13:20:00,45.67,45.69,45.67,45.69,1200.0,40.5506,40.5683,40.5506,40.5683,1200.0
2014-03-07 13:25:00,45.69,45.69,45.59,45.59,14300.0,40.5683,40.5683,40.4795,40.4795,14300.0
2014-03-07 13:30:00,45.6,45.61,45.6,45.61,700.0,40.4884,40.4973,40.4884,40.4973,700.0
2014-03-07 13:35:00,45.61,45.61,45.56,45.56,600.0,40.4973,40.4973,40.4529,40.4529,600.0
2014-03-07 13:40:00,45.55,45.57,45.55,45.56,1200.0,40.444,40.4618,40.444,40.4529,1200.0
2014-03-07 13:45:00,45.58,45.61,45.57,45.57,1300.0,40.4707,40.4973,40.4618,40.4618,1300.0
2014-03-07 13:50:00,45.56,45.56,45.49,45.51,2400.0,40.4529,40.4529,40.3908,40.4085,2400.0
2014-03-07 13:55:00,45.5,45.52,45.49,45.52,3500.0,40.3996,40.4174,40.3908,40.4174,3500.0
2014-03-07 14:00:00,45.53,45.54,45.51,45.54,1400.0,40.4263,40.4352,40.4085,40.4352,1400.0
2014-03-07 14:05:00,45.53,45.53,45.48,45.48,2100.0,40.4263,40.4263,40.3819,40.3819,2100.0
2014-03-07 14:10:00,45.47,45.5,45.46,45.49,4900.0,40.373,40.3996,40.3641,40.3908,4900.0
2014-03-07 14:15:00,45.48,45.48,45.44,45.46,3200.0,40.3819,40.3819,40.3464,40.3641,3200.0
2014-03-07 14:20:00,45.44,45.44,45.41,45.43,1800.0,40.3464,40.3464,40.3197,40.3375,1800.0
2014-03-07 14:25:00,45.43,45.49,45.42,45.48,2300.0,40.3375,40.3908,40.3286,40.3819,2300.0
2014-03-07 14:30:00,45.48,45.49,45.44,45.45,1700.0,40.3819,40.3908,40.3464,40.3552,1700.0
2014-03-07 14:35:00,45.45,45.53,45.45,45.53,7000.0,40.3552,40.4263,40.3552,40.4263,7000.0
2014-03-07 14:40:00,45.52,45.55,45.52,45.55,2400.0,40.4174,40.444,40.4174,40.444,2400.0
2014-03-07 14:45:00,45.54,45.57,45.52,45.57,2800.0,40.4352,40.4618,40.4174,40.4618,2800.0
2014-03-07 14:50:00,45.58,45.59,45.56,45.58,2500.0,40.4707,40.4795,40.4529,40.4707,2500.0
2014-03-07 14:55:00,45.57,45.69,45.57,45.65,10100.0,40.4618,40.5683,40.4618,40.5328,10100.0
2014-03-07 15:00:00,45.66,45.67,45.65,45.65,26100.0,40.5417,40.5506,40.5328,40.5328,26100.0
2014-03-07 15:05:00,45.65,45.65,45.65,45.65,2000.0,40.5328,40.5328,40.5328,40.5328,2000.0
2014-03-07 15:10:00,45.66,45.67,45.61,45.66,22400.0,40.5417,40.5506,40.4973,40.5417,22400.0
2014-03-07 15:15:00,45.66,45.7,45.64,45.69,38900.0,40.5417,40.5772,40.5239,40.5683,38900.0
2014-03-07 15:20:00,45.69,45.69,45.68,45.69,2100.0,40.5683,40.5683,40.5595,40.5683,2100.0
2014-03-07 15:25:00,45.68,45.71,45.68,45.68,4500.0,40.5595,40.5861,40.5595,40.5595,4500.0
2014-03-07 15:30:00,45.69,45.7,45.68,45.68,5500.0,40.5683,40.5772,40.5595,40.5595,5500.0
2014-03-07 15:35:00,45.68,45.68,45.65,45.68,7300.0,40.5595,40.5595,40.5328,40.5595,7300.0
2014-03-07 15:40:00,45.67,45.7,45.67,45.7,3500.0,40.5506,40.5772,40.5506,40.5772,3500.0
2014-03-07 15:45:00,45.7,45.73,45.69,45.72,6200.0,40.5772,40.6039,40.5683,40.595,6200.0
2014-03-07 15:50:00,45.72,45.75,45.71,45.75,8400.0,40.595,40.6216,40.5861,40.6216,8400.0
2014-03-07 15:55:00,45.76,45.76,45.7,45.73,21900.0,40.6305,40.6305,40.5772,40.6039,21900.0
2014-03-10 09:30:00,45.66,45.66,45.66,45.66,1200.0,40.5417,40.5417,40.5417,40.5417,1200.0
2014-03-10 09:35:00,45.72,45.72,45.68,45.68,600.0,40.595,40.595,40.5595,40.5595,600.0
2014-03-10 09:40:00,45.68,45.68,45.61,45.61,900.0,40.5595,40.5595,40.4973,40.4973,900.0
2014-03-10 09:45:00,45.64,45.71,45.64,45.71,1300.0,40.5239,40.5861,40.5239,40.5861,1300.0
2014-03-10 09:50:00,45.71,45.75,45.71,45.74,4500.0,40.5861,40.6216,40.5861,40.6127,4500.0
2014-03-10 09:55:00,45.73,45.81,45.7,45.78,5300.0,40.6039,40.6749,40.5772,40.6483,5300.0
2014-03-10 10:00:00,45.78,45.87,45.75,45.75,5600.0,40.6483,40.7282,40.6216,40.6216,5600.0
2014-03-10 10:05:00,45.75,45.76,45.74,45.76,3800.0,40.6216,40.6305,40.6127,40.6305,3800.0
2014-03-10 10:10:00,45.7,45.7,45.64,45.65,1100.0,40.5772,40.5772,40.5239,40.5328,1100.0
2014-03-10 10:15:00,45.65,45.66,45.62,45.62,1900.0,40.5328,40.5417,40.5062,40.5062,1900.0
2014-03-10 10:20:00,45.62,45.63,45.56,45.56,2400.0,40.5062,40.5151,40.4529,40.4529,2400.0
2014-03-10 10:25:00,45.55,45.55,45.5,45.52,1300.0,40.444,40.444,40.3996,40.4174,1300.0
2014-03-10 10:30:00,45.52,45.54,45.34,45.34,12700.0,40.4174,40.4352,40.2576,40.2576,12700.0
2014-03-10 10:35:00,45.33,45.46,45.27,45.41,16700.0,40.2487,40.3641,40.1954,40.3197,16700.0
2014-03-10 10:40:00,45.41,45.46,45.34,45.46,9100.0,40.3197,40.3641,40.2576,40.3641,9100.0
2014-03-10 10:45:00,45.45,45.5,45.44,45.49,3300.0,40.3552,40.3996,40.3464,40.3908,3300.0
2014-03-10 10:50:00,45.5,45.52,45.46,45.46,6100.0,40.3996,40.4174,40.3641,40.3641,6100.0
2014-03-10 10:55:00,45.44,45.49,45.44,45.47,6200.0,40.3464,40.3908,40.3464,40.373,6200.0
2014-03-10 11:00:00,45.41,45.47,45.23,45.4,20800.0,40.3197,40.373,40.1599,40.3108,20800.0
2014-03-10 11:05:00,45.41,45.44,45.41,45.44,2300.0,40.3197,40.3464,40.3197,40.3464,2300.0
2014-03-10 11:10:00,45.43,45.44,45.42,45.44,600.0,40.3375,40.3464,40.3286,40.3464,600.0
2014-03-10 11:15:00,45.43,45.44,45.43,45.43,1100.0,40.3375,40.3464,40.3375,40.3375,1100.0
2014-03-10 11:20:00,45.42,45.46,45.4,45.46,2600.0,40.3286,40.3641,40.3108,40.3641,2600.0
2014-03-10 11:25:00,45.46,45.56,45.46,45.53,3300.0,40.3641,40.4529,40.3641,40.4263,3300.0
2014-03-10 11:30:00,45.54,45.54,45.44,45.44,3400.0,40.4352,40.4352,40.3464,40.3464,3400.0
2014-03-10 11:35:00,45.43,45.47,45.43,45.44,900.0,40.3375,40.373,40.3375,40.3464,900.0
2014-03-10 11:40:00,45.43,45.43,45.39,45.39,1400.0,40.3375,40.3375,40.302,40.302,1400.0
2014-03-10 11:45:00,45.42,45.42,45.41,45.42,400.0,40.3286,40.3286,40.3197,40.3286,400.0
2014-03-10 11:50:00,45.4,45.4,45.31,45.32,500.0,40.3108,40.3108,40.2309,40.2398,500.0
2014-03-10 11:55:00,45.34,45.38,45.34,45.38,1600.0,40.2576,40.2931,40.2576,40.2931,1600.0
2014-03-10 12:00:00,45.37,45.37,45.36,45.37,600.0,40.2842,40.2842,40.2753,40.2842,600.0
2014-03-10 12:05:00,45.35,45.4,45.35,45.4,2600.0,40.2665,40.3108,40.2665,40.3108,2600.0
2014-03-10 12:10:00,45.4,45.41,45.4,45.41,800.0,40.3108,40.3197,40.3108,40.3197,800.0
2014-03-10 12:15:00,45.42,45.43,45.41,45.43,500.0,40.3286,40.3375,40.3197,40.3375,500.0
2014-03-10 12:20:00,45.46,45.49,45.46,45.48,3400.0,40.3641,40.3908,40.3641,40.3819,3400.0
2014-03-10 12:25:00,45.5,45.5,45.48,45.49,1600.0,40.3996,40.3996,40.3819,40.3908,1600.0
2014-03-10 12:30:00,45.51,45.51,45.51,45.51,300.0,40.4085,40.4085,40.4085,40.4085,300.0
2014-03-10 12:35:00,45.51,45.51,45.46,45.46,1100.0,40.4085,40.4085,40.3641,40.3641,1100.0
2014-03-10 12:40:00,45.46,45.48,45.46,45.46,500.0,40.3641,40.3819,40.3641,40.3641,500.0
2014-03-10 12:45:00,45.48,45.5,45.37,45.4,8900.0,40.3819,40.3996,40.2842,40.3108,8900.0
2014-03-10 12:50:00,45.4,45.41,45.4,45.41,300.0,40.3108,40.3197,40.3108,40.3197,300.0
2014-03-10 12:55:00,45.37,45.47,45.37,45.47,2200.0,40.2842,40.373,40.2842,40.373,2200.0
2014-03-10 13:00:00,45.48,45.49,45.48,45.49,1400.0,40.3819,40.3908,40.3819,40.3908,1400.0
2014-03-10 13:05:00,45.49,45.51,45.49,45.5,2500.0,40.3908,40.4085,40.3908,40.3996,2500.0
2014-03-10 13:10:00,45.5,45.53,45.5,45.5,2900.0,40.3996,40.4263,40.3996,40.3996,2900.0
2014-03-10 13:15:00,45.49,45.49,45.47,45.47,900.0,40.3908,40.3908,40.373,40.373,900.0
2014-03-10 13:20:00,45.48,45.52,45.48,45.52,1800.0,40.3819,40.4174,40.3819,40.4174,1800.0
2014-03-10 13:25:00,45.52,45.52,45.52,45.52,700.0,40.4174,40.4174,40.4174,40.4174,700.0
2014-03-10 13:30:00,45.5,45.5,45.46,45.46,4700.0,40.3996,40.3996,40.3641,40.3641,4700.0
2014-03-10 13:35:00,45.47,45.52,45.47,45.52,9600.0,40.373,40.4174,40.373,40.4174,9600.0
2014-03-10 13:40:00,45.51,45.51,45.51,45.51,1500.0,40.4085,40.4085,40.4085,40.4085,1500.0
2014-03-10 13:45:00,45.52,45.52,45.52,45.52,500.0,40.4174,40.4174,40.4174,40.4174,500.0
2014-03-10 13:50:00,45.53,45.54,45.53,45.53,500.0,40.4263,40.4352,40.4263,40.4263,500.0
2014-03-10 13:55:00,45.53,45.53,45.5,45.52,3400.0,40.4263,40.4263,40.3996,40.4174,3400.0
2014-03-10 14:00:00,45.51,45.53,45.5,45.53,3500.0,40.4085,40.4263,40.3996,40.4263,3500.0
2014-03-10 14:05:00,45.5,45.57,45.46,45.57,7600.0,40.3996,40.4618,40.3641,40.4618,7600.0
2014-03-10 14:10:00,45.57,45.71,45.57,45.71,14000.0,40.4618,40.5861,40.4618,40.5861,14000.0
2014-03-10 14:15:00,45.7,45.71,45.69,45.7,2100.0,40.5772,40.5861,40.5683,40.5772,2100.0
2014-03-10 14:20:00,45.66,45.68,45.59,45.63,4300.0,40.5417,40.5595,40.4795,40.5151,4300.0
2014-03-10 14:25:00,45.61,45.62,45.6,45.61,1700.0,40.4973,40.5062,40.4884,40.4973,1700.0
2014-03-10 14:30:00,45.62,45.63,45.62,45.63,2900.0,40.5062,40.5151,40.5062,40.5151,2900.0
2014-03-10 14:35:00,45.62,45.62,45.6,45.6,700.0,40.5062,40.5062,40.4884,40.4884,700.0
2014-03-10 14:40:00,45.6,45.6,45.57,45.57,400.0,40.4884,40.4884,40.4618,40.4618,400.0
2014-03-10 14:45:00,45.56,45.6,45.56,45.58,5100.0,40.4529,40.4884,40.4529,40.4707,5100.0
2014-03-10 14:50:00,45.59,45.6,45.57,45.59,4700.0,40.4795,40.4884,40.4618,40.4795,4700.0
2014-03-10 14:55:00,45.58,45.61,45.57,45.61,1600.0,40.4707,40.4973,40.4618,40.4973,1600.0
2014-03-10 15:00:00,45.61,45.65,45.6,45.62,7900.0,40.4973,40.5328,40.4884,40.5062,7900.0
2014-03-10 15:05:00,45.62,45.69,45.57,45.57,20900.0,40.5062,40.5683,40.4618,40.4618,20900.0
2014-03-10 15:10:00,45.58,45.58,45.5,45.52,2800.0,40.4707,40.4707,40.3996,40.4174,2800.0
2014-03-10 15:15:00,45.53,45.61,45.52,45.6,5100.0,40.4263,40.4973,40.4174,40.4884,5100.0
2014-03-10 15:20:00,45.6,45.63,45.6,45.62,3200.0,40.4884,40.5151,40.4884,40.5062,3200.0
2014-03-10 15:25:00,45.64,45.66,45.61,45.61,3100.0,40.5239,40.5417,40.4973,40.4973,3100.0
2014-03-10 15:30:00,45.61,45.64,45.61,45.63,5300.0,40.4973,40.5239,40.4973,40.5151,5300.0
2014-03-10 15:35:00,45.63,45.65,45.63,45.65,1200.0,40.5151,40.5328,40.5151,40.5328,1200.0
2014-03-10 15:40:00,45.65,45.67,45.63,45.67,4400.0,40.5328,40.5506,40.5151,40.5506,4400.0
2014-03-10 15:45:00,45.67,45.75,45.67,45.69,11400.0,40.5506,40.6216,40.5506,40.5683,11400.0
2014-03-10 15:50:00,45.71,45.78,45.71,45.77,12500.0,40.5861,40.6483,40.5861,40.6394,12500.0
2014-03-10 15:55:00,45.78,45.78,45.72,45.74,38300.0,40.6483,40.6483,40.595,40.6127,38300.0
2014-03-11 09:30:00,45.75,45.93,45.61,45.68,3200.0,40.6216,40.7814,40.4973,40.5595,3200.0
2014-03-11 09:35:00,45.74,45.8,45.69,45.74,2100.0,40.6127,40.666,40.5683,40.6127,2100.0
2014-03-11 09:40:00,45.74,45.8,45.73,45.79,1600.0,40.6127,40.666,40.6039,40.6571,1600.0
2014-03-11 09:45:00,45.79,45.83,45.74,45.82,1500.0,40.6571,40.6926,40.6127,40.6838,1500.0
2014-03-11 09:50:00,45.82,45.87,45.75,45.8,9000.0,40.6838,40.7282,40.6216,40.666,9000.0
2014-03-11 09:55:00,45.81,45.81,45.81,45.81,100.0,40.6749,40.6749,40.6749,40.6749,100.0
2014-03-11 10:00:00,45.82,45.87,45.77,45.78,6800.0,40.6838,40.7282,40.6394,40.6483,6800.0
2014-03-11 10:05:00,45.77,45.84,45.77,45.81,2800.0,40.6394,40.7015,40.6394,40.6749,2800.0
2014-03-11 10:10:00,45.8,45.83,45.8,45.82,1700.0,40.666,40.6926,40.666,40.6838,1700.0
2014-03-11 10:15:00,45.84,45.88,45.84,45.87,2500.0,40.7015,40.737,40.7015,40.7282,2500.0
2014-03-11 10:20:00,45.89,45.91,45.84,45.84,2600.0,40.7459,40.7637,40.7015,40.7015,2600.0
2014-03-11 10:25:00,45.86,45.91,45.85,45.9,2900.0,40.7193,40.7637,40.7104,40.7548,2900.0
2014-03-11 10:30:00,45.9,45.95,45.9,45.95,1600.0,40.7548,40.7992,40.7548,40.7992,1600.0
2014-03-11 10:35:00,45.97,46.01,45.97,45.99,2100.0,40.817,40.8525,40.817,40.8347,2100.0
2014-03-11 10:40:00,46.01,46.07,46.01,46.05,4600.0,40.8525,40.9057,40.8525,40.888,4600.0
2014-03-11 10:45:00,46.05,46.12,46.03,46.12,5000.0,40.888,40.9501,40.8702,40.9501,5000.0
2014-03-11 10:50:00,46.14,46.2,46.14,46.2,5200.0,40.9679,41.0212,40.9679,41.0212,5200.0
2014-03-11 10:55:00,46.19,46.27,46.19,46.21,6500.0,41.0123,41.0833,41.0123,41.0301,6500.0
2014-03-11 11:00:00,46.19,46.2,46.14,46.14,5500.0,41.0123,41.0212,40.9679,40.9679,5500.0
2014-03-11 11:05:00,46.14,46.17,46.11,46.11,5700.0,40.9679,40.9945,40.9413,40.9413,5700.0
2014-03-11 11:10:00,46.11,46.15,46.1,46.13,7500.0,40.9413,40.9768,40.9324,40.959,7500.0
2014-03-11 11:15:00,46.13,46.13,46.11,46.11,3400.0,40.959,40.959,40.9413,40.9413,3400.0
2014-03-11 11:20:00,46.11,46.14,46.1,46.12,2900.0,40.9413,40.9679,40.9324,40.9501,2900.0
2014-03-11 11:25:00,46.12,46.2,46.12,46.18,3100.0,40.9501,41.0212,40.9501,41.0034,3100.0
2014-03-11 11:30:00,46.18,46.18,46.11,46.18,19200.0,41.0034,41.0034,40.9413,41.0034,19200.0
2014-03-11 11:35:00,46.18,46.18,46.17,46.17,2400.0,41.0034,41.0034,40.9945,40.9945,2400.0
2014-03-11 11:40:00,46.16,46.16,46.06,46.06,5100.0,40.9857,40.9857,40.8969,40.8969,5100.0
2014-03-11 11:45:00,46.05,46.13,46.05,46.12,4900.0,40.888,40.959,40.888,40.9501,4900.0
2014-03-11 11:50:00,46.11,46.14,46.11,46.12,10400.0,40.9413,40.9679,40.9413,40.9501,10400.0
2014-03-11 11:55:00,46.11,46.14,46.11,46.11,2400.0,40.9413,40.9679,40.9413,40.9413,2400.0
2014-03-11 12:00:00,46.1,46.12,46.09,46.1,5700.0,40.9324,40.9501,40.9235,40.9324,5700.0
2014-03-11 12:05:00,46.11,46.12,46.08,46.08,5700.0,40.9413,40.9501,40.9146,40.9146,5700.0
2014-03-11 12:10:00,46.08,46.08,46.03,46.03,10900.0,40.9146,40.9146,40.8702,40.8702,10900.0
2014-03-11 12:15:00,46.0,46.0,45.96,45.98,3500.0,40.8436,40.8436,40.8081,40.8258,3500.0
2014-03-11 12:20:00,45.95,45.98,45.93,45.98,3700.0,40.7992,40.8258,40.7814,40.8258,3700.0
2014-03-11 12:25:00,45.98,46.0,45.97,45.98,4200.0,40.8258,40.8436,40.817,40.8258,4200.0
2014-03-11 12:30:00,45.96,45.96,45.93,45.94,2500.0,40.8081,40.8081,40.7814,40.7903,2500.0
2014-03-11 12:35:00,45.94,45.96,45.93,45.96,5300.0,40.7903,40.8081,40.7814,40.8081,5300.0
2014-03-11 12:40:00,45.97,45.98,45.96,45.98,3200.0,40.817,40.8258,40.8081,40.8258,3200.0
2014-03-11 12:45:00,45.98,46.01,45.98,46.01,1700.0,40.8258,40.8525,40.8258,40.8525,1700.0
2014-03-11 12:50:00,46.03,46.05,46.03,46.05,3400.0,40.8702,40.888,40.8702,40.888,3400.0
2014-03-11 12:55:00,46.04,46.06,46.04,46.06,2600.0,40.8791,40.8969,40.8791,40.8969,2600.0
2014-03-11 13:00:00,46.05,46.05,45.99,45.99,4200.0,40.888,40.888,40.8347,40.8347,4200.0
2014-03-11 13:05:00,45.98,46.04,45.98,46.02,5800.0,40.8258,40.8791,40.8258,40.8613,5800.0
2014-03-11 13:10:00,46.01,46.05,46.01,46.05,8000.0,40.8525,40.888,40.8525,40.888,8000.0
2014-03-11 13:15:00,46.05,46.05,46.04,46.05,2400.0,40.888,40.888,40.8791,40.888,2400.0
2014-03-11 13:20:00,46.05,46.07,46.02,46.04,4200.0,40.888,40.9057,40.8613,40.8791,4200.0
2014-03-11 13:25:00,46.03,46.06,46.03,46.05,8000.0,40.8702,40.8969,40.8702,40.888,8000.0
2014-03-11 13:30:00,46.04,46.04,45.99,46.03,13100.0,40.8791,40.8791,40.8347,40.8702,13100.0
2014-03-11 13:35:00,46.04,46.07,46.04,46.06,3500.0,40.8791,40.9057,40.8791,40.8969,3500.0
2014-03-11 13:40:00,46.07,46.1,46.07,46.1,4000.0,40.9057,40.9324,40.9057,40.9324,4000.0
2014-03-11 13:45:00,46.09,46.16,46.09,46.16,3600.0,40.9235,40.9857,40.9235,40.9857,3600.0
2014-03-11 13:50:00,46.16,46.17,46.08,46.1,9500.0,40.9857,40.9945,40.9146,40.9324,9500.0
2014-03-11 13:55:00,46.09,46.12,46.09,46.12,1300.0,40.9235,40.9501,40.9235,40.9501,1300.0
2014-03-11 14:00:00,46.14,46.15,46.05,46.05,6900.0,40.9679,40.9768,40.888,40.888,6900.0
2014-03-11 14:05:00,46.05,46.07,46.05,46.06,4700.0,40.888,40.9057,40.888,40.8969,4700.0
2014-03-11 14:10:00,46.07,46.08,46.07,46.07,2600.0,40.9057,40.9146,40.9057,40.9057,2600.0
2014-03-11 14:15:00,46.05,46.06,46.04,46.05,6500.0,40.888,40.8969,40.8791,40.888,6500.0
2014-03-11 14:20:00,46.05,46.05,46.0,46.0,4100.0,40.888,40.888,40.8436,40.8436,4100.0
2014-03-11 14:25:00,46.0,46.06,46.0,46.04,16100.0,40.8436,40.8969,40.8436,40.8791,16100.0
2014-03-11 14:30:00,46.02,46.05,45.95,45.95,23200.0,40.8613,40.888,40.7992,40.7992,23200.0
2014-03-11 14:35:00,45.95,46.03,45.95,46.02,20800.0,40.7992,40.8702,40.7992,40.8613,20800.0
2014-03-11 14:40:00,46.02,46.05,45.96,45.96,7800.0,40.8613,40.888,40.8081,40.8081,7800.0
2014-03-11 14:45:00,45.96,46.04,45.95,46.01,3900.0,40.8081,40.8791,40.7992,40.8525,3900.0
2014-03-11 14:50:00,46.01,46.03,45.98,45.98,3300.0,40.8525,40.8702,40.8258,40.8258,3300.0
2014-03-11 14:55:00,45.98,46.02,45.92,45.92,12100.0,40.8258,40.8613,40.7726,40.7726,12100.0
2014-03-11 15:00:00,45.91,45.94,45.86,45.89,32700.0,40.7637,40.7903,40.7193,40.7459,32700.0
2014-03-11 15:05:00,45.87,45.88,45.84,45.85,4500.0,40.7282,40.737,40.7015,40.7104,4500.0
2014-03-11 15:10:00,45.86,45.87,45.83,45.83,7600.0,40.7193,40.7282,40.6926,40.6926,7600.0
2014-03-11 15:15:00,45.83,45.9,45.81,45.89,4700.0,40.6926,40.7548,40.6749,40.7459,4700.0
2014-03-11 15:20:00,45.89,45.93,45.85,45.91,16400.0,40.7459,40.7814,40.7104,40.7637,16400.0
2014-03-11 15:25:00,45.91,45.95,45.89,45.95,9600.0,40.7637,40.7992,40.7459,40.7992,9600.0
2014-03-11 15:30:00,45.95,46.06,45.92,46.06,7200.0,40.7992,40.8969,40.7726,40.8969,7200.0
2014-03-11 15:35:00,46.05,46.05,45.96,46.0,36200.0,40.888,40.888,40.8081,40.8436,36200.0
2014-03-11 15:40:00,46.01,46.06,46.01,46.05,7100.0,40.8525,40.8969,40.8525,40.888,7100.0
2014-03-11 15:45:00,46.04,46.04,45.97,46.0,16200.0,40.8791,40.8791,40.817,40.8436,16200.0
2014-03-11 15:50:00,46.0,46.01,45.97,45.99,20500.0,40.8436,40.8525,40.817,40.8347,20500.0
2014-03-11 15:55:00,45.97,46.02,45.96,46.0,25700.0,40.817,40.8613,40.8081,40.8436,25700.0
2014-03-12 09:30:00,45.79,45.93,45.79,45.79,3700.0,40.6571,40.7814,40.6571,40.6571,3700.0
2014-03-12 09:35:00,45.75,45.88,45.75,45.83,900.0,40.6216,40.737,40.6216,40.6926,900.0
2014-03-12 09:40:00,45.94,45.94,45.82,45.84,2100.0,40.7903,40.7903,40.6838,40.7015,2100.0
2014-03-12 09:45:00,45.84,45.85,45.82,45.85,1100.0,40.7015,40.7104,40.6838,40.7104,1100.0
2014-03-12 09:50:00,45.87,45.87,45.78,45.84,4900.0,40.7282,40.7282,40.6483,40.7015,4900.0
2014-03-12 09:55:00,45.85,45.9,45.79,45.79,3300.0,40.7104,40.7548,40.6571,40.6571,3300.0
2014-03-12 10:00:00,45.82,45.9,45.82,45.89,1600.0,40.6838,40.7548,40.6838,40.7459,1600.0
2014-03-12 10:05:00,45.92,45.94,45.9,45.94,2800.0,40.7726,40.7903,40.7548,40.7903,2800.0
2014-03-12 10:10:00,45.93,45.93,45.89,45.9,4800.0,40.7814,40.7814,40.7459,40.7548,4800.0
2014-03-12 10:15:00,45.91,45.97,45.9,45.93,4300.0,40.7637,40.817,40.7548,40.7814,4300.0
2014-03-12 10:20:00,45.93,46.01,45.93,46.01,3000.0,40.7814,40.8525,40.7814,40.8525,3000.0
2014-03-12 10:25:00,46.03,46.07,46.0,46.0,3500.0,40.8702,40.9057,40.8436,40.8436,3500.0
2014-03-12 10:30:00,46.0,46.07,46.0,46.05,3500.0,40.8436,40.9057,40.8436,40.888,3500.0
2014-03-12 10:35:00,46.04,46.04,45.99,46.0,3500.0,40.8791,40.8791,40.8347,40.8436,3500.0
2014-03-12 10:40:00,45.99,46.02,45.99,46.0,3200.0,40.8347,40.8613,40.8347,40.8436,3200.0
2014-03-12 10:45:00,46.01,46.06,45.96,45.98,3700.0,40.8525,40.8969,40.8081,40.8258,3700.0
2014-03-12 10:50:00,45.98,46.07,45.98,46.07,2600.0,40.8258,40.9057,40.8258,40.9057,2600.0
2014-03-12 10:55:00,46.08,46.18,46.08,46.18,3100.0,40.9146,41.0034,40.9146,41.0034,3100.0
2014-03-12 11:00:00,46.18,46.18,46.12,46.15,5500.0,41.0034,41.0034,40.9501,40.9768,5500.0
2014-03-12 11:05:00,46.16,46.2,46.16,46.2,3700.0,40.9857,41.0212,40.9857,41.0212,3700.0
2014-03-12 11:10:00,46.19,46.19,46.17,46.17,2100.0,41.0123,41.0123,40.9945,40.9945,2100.0
2014-03-12 11:15:00,46.17,46.19,46.17,46.19,3000.0,40.9945,41.0123,40.9945,41.0123,3000.0
2014-03-12 11:20:00,46.19,46.24,46.16,46.24,3600.0,41.0123,41.0567,40.9857,41.0567,3600.0
2014-03-12 11:25:00,46.24,46.24,46.23,46.23,2200.0,41.0567,41.0567,41.0478,41.0478,2200.0
2014-03-12 11:30:00,46.24,46.26,46.23,46.23,4500.0,41.0567,41.0744,41.0478,41.0478,4500.0
2014-03-12 11:35:00,46.23,46.23,46.17,46.17,1100.0,41.0478,41.0478,40.9945,40.9945,1100.0
2014-03-12 11:40:00,46.17,46.18,46.17,46.17,2600.0,40.9945,41.0034,40.9945,40.9945,2600.0
2014-03-12 11:45:00,46.17,46.21,46.17,46.21,1800.0,40.9945,41.0301,40.9945,41.0301,1800.0
2014-03-12 11:50:00,46.2,46.22,46.17,46.22,2400.0,41.0212,41.0389,40.9945,41.0389,2400.0
2014-03-12 11:55:00,46.21,46.21,46.15,46.15,1300.0,41.0301,41.0301,40.9768,40.9768,1300.0
2014-03-12 12:00:00,46.14,46.16,46.12,46.16,2800.0,40.9679,40.9857,40.9501,40.9857,2800.0
2014-03-12 12:05:00,46.17,46.17,46.16,46.16,700.0,40.9945,40.9945,40.9857,40.9857,700.0
2014-03-12 12:10:00,46.15,46.15,46.12,46.12,2000.0,40.9768,40.9768,40.9501,40.9501,2000.0
2014-03-12 12:15:00,46.14,46.15,46.13,46.13,4300.0,40.9679,40.9768,40.959,40.959,4300.0
2014-03-12 12:20:00,46.14,46.2,46.14,46.18,4500.0,40.9679,41.0212,40.9679,41.0034,4500.0
2014-03-12 12:25:00,46.19,46.19,46.15,46.15,900.0,41.0123,41.0123,40.9768,40.9768,900.0
2014-03-12 12:30:00,46.14,46.14,46.12,46.12,1700.0,40.9679,40.9679,40.9501,40.9501,1700.0
2014-03-12 12:35:00,46.11,46.12,46.08,46.08,3300.0,40.9413,40.9501,40.9146,40.9146,3300.0
2014-03-12 12:40:00,46.05,46.14,46.05,46.14,2300.0,40.888,40.9679,40.888,40.9679,2300.0
2014-03-12 12:45:00,46.13,46.14,46.09,46.09,4100.0,40.959,40.9679,40.9235,40.9235,4100.0
2014-03-12 12:50:00,46.09,46.09,46.08,46.08,700.0,40.9235,40.9235,40.9146,40.9146,700.0
2014-03-12 12:55:00,46.08,46.12,46.08,46.12,9900.0,40.9146,40.9501,40.9146,40.9501,9900.0
2014-03-12 13:00:00,46.13,46.13,46.09,46.09,1600.0,40.959,40.959,40.9235,40.9235,1600.0
2014-03-12 13:05:00,46.09,46.09,46.06,46.07,2900.0,40.9235,40.9235,40.8969,40.9057,2900.0
2014-03-12 13:10:00,46.06,46.1,46.05,46.05,8000.0,40.8969,40.9324,40.888,40.888,8000.0
2014-03-12 13:15:00,46.05,46.07,46.05,46.05,600.0,40.888,40.9057,40.888,40.888,600.0
2014-03-12 13:20:00,46.05,46.1,46.05,46.09,3000.0,40.888,40.9324,40.888,40.9235,3000.0
2014-03-12 13:25:00,46.09,46.09,46.09,46.09,0.0,40.9235,40.9235,40.9235,40.9235,0.0
2014-03-12 13:30:00,46.08,46.12,46.08,46.12,3700.0,40.9146,40.9501,40.9146,40.9501,3700.0
2014-03-12 13:35:00,46.11,46.12,46.06,46.09,14400.0,40.9413,40.9501,40.8969,40.9235,14400.0
2014-03-12 13:40:00,46.09,46.14,46.08,46.14,6000.0,40.9235,40.9679,40.9146,40.9679,6000.0
2014-03-12 13:45:00,46.15,46.15,46.11,46.11,900.0,40.9768,40.9768,40.9413,40.9413,900.0
2014-03-12 13:50:00,46.13,46.14,46.13,46.13,800.0,40.959,40.9679,40.959,40.959,800.0
2014-03-12 13:55:00,46.14,46.2,46.14,46.19,4300.0,40.9679,41.0212,40.9679,41.0123,4300.0
2014-03-12 14:00:00,46.2,46.2,46.18,46.18,8200.0,41.0212,41.0212,41.0034,41.0034,8200.0
2014-03-12 14:05:00,46.18,46.2,46.13,46.13,7800.0,41.0034,41.0212,40.959,40.959,7800.0
2014-03-12 14:10:00,46.14,46.15,46.1,46.1,3700.0,40.9679,40.9768,40.9324,40.9324,3700.0
2014-03-12 14:15:00,46.11,46.13,46.11,46.13,900.0,40.9413,40.959,40.9413,40.959,900.0
2014-03-12 14:20:00,46.14,46.14,46.11,46.11,9700.0,40.9679,40.9679,40.9413,40.9413,9700.0
2014-03-12 14:25:00,46.1,46.1,46.08,46.1,4200.0,40.9324,40.9324,40.9146,40.9324,4200.0
2014-03-12 14:30:00,46.1,46.1,46.07,46.08,3000.0,40.9324,40.9324,40.9057,40.9146,3000.0
2014-03-12 14:35:00,46.07,46.07,46.03,46.03,4200.0,40.9057,40.9057,40.8702,40.8702,4200.0
2014-03-12 14:40:00,46.03,46.03,46.0,46.03,4300.0,40.8702,40.8702,40.8436,40.8702,4300.0
2014-03-12 14:45:00,46.03,46.03,46.02,46.03,5000.0,40.8702,40.8702,40.8613,40.8702,5000.0
2014-03-12 14:50:00,46.03,46.05,46.03,46.04,2800.0,40.8702,40.888,40.8702,40.8791,2800.0
2014-03-12 14:55:00,46.04,46.07,46.04,46.06,2600.0,40.8791,40.9057,40.8791,40.8969,2600.0
2014-03-12 15:00:00,46.06,46.07,46.05,46.07,2500.0,40.8969,40.9057,40.888,40.9057,2500.0
2014-03-12 15:05:00,46.06,46.06,46.04,46.05,4100.0,40.8969,40.8969,40.8791,40.888,4100.0
2014-03-12 15:10:00,46.05,46.05,46.04,46.04,1900.0,40.888,40.888,40.8791,40.8791,1900.0
2014-03-12 15:15:00,46.05,46.07,46.04,46.06,4600.0,40.888,40.9057,40.8791,40.8969,4600.0
2014-03-12 15:20:00,46.07,46.12,46.07,46.12,4300.0,40.9057,40.9501,40.9057,40.9501,4300.0
2014-03-12 15:25:00,46.11,46.14,46.09,46.13,6100.0,40.9413,40.9679,40.9235,40.959,6100.0
2014-03-12 15:30:00,46.14,46.16,46.12,46.16,7000.0,40.9679,40.9857,40.9501,40.9857,7000.0
2014-03-12 15:35:00,46.16,46.22,46.15,46.22,7000.0,40.9857,41.0389,40.9768,41.0389,7000.0
2014-03-12 15:40:00,46.21,46.22,46.16,46.17,6600.0,41.0301,41.0389,40.9857,40.9945,6600.0
2014-03-12 15:45:00,46.18,46.22,46.15,46.22,11000.0,41.0034,41.0389,40.9768,41.0389,11000.0
2014-03-12 15:50:00,46.22,46.22,46.17,46.19,15400.0,41.0389,41.0389,40.9945,41.0123,15400.0
2014-03-12 15:55:00,46.18,46.28,46.16,46.26,46600.0,41.0034,41.0922,40.9857,41.0744,46600.0
2014-03-13 09:30:00,46.3,46.3,46.2,46.2,3500.0,41.11,41.11,41.0212,41.0212,3500.0
2014-03-13 09:35:00,46.25,46.3,46.25,46.3,1600.0,41.0656,41.11,41.0656,41.11,1600.0
2014-03-13 09:40:00,46.3,46.4,46.2,46.2,6200.0,41.11,41.1988,41.0212,41.0212,6200.0
2014-03-13 09:45:00,46.22,46.23,46.09,46.12,2700.0,41.0389,41.0478,40.9235,40.9501,2700.0
2014-03-13 09:50:00,46.11,46.15,46.1,46.15,1600.0,40.9413,40.9768,40.9324,40.9768,1600.0
2014-03-13 09:55:00,46.1,46.1,45.95,46.08,4900.0,40.9324,40.9324,40.7992,40.9146,4900.0
2014-03-13 10:00:00,46.07,46.07,45.99,46.07,2900.0,40.9057,40.9057,40.8347,40.9057,2900.0
2014-03-13 10:05:00,46.11,46.11,46.05,46.06,1100.0,40.9413,40.9413,40.888,40.8969,1100.0
2014-03-13 10:10:00,46.02,46.05,45.95,45.96,4100.0,40.8613,40.888,40.7992,40.8081,4100.0
2014-03-13 10:15:00,45.96,46.03,45.96,46.02,2000.0,40.8081,40.8702,40.8081,40.8613,2000.0
2014-03-13 10:20:00,46.02,46.06,46.01,46.04,3200.0,40.8613,40.8969,40.8525,40.8791,3200.0
2014-03-13 10:25:00,46.01,46.06,46.01,46.05,2400.0,40.8525,40.8969,40.8525,40.888,2400.0
2014-03-13 10:30:00,46.07,46.07,46.03,46.03,7800.0,40.9057,40.9057,40.8702,40.8702,7800.0
2014-03-13 10:35:00,46.02,46.02,45.95,45.96,1500.0,40.8613,40.8613,40.7992,40.8081,1500.0
2014-03-13 10:40:00,45.96,45.96,45.9,45.91,2600.0,40.8081,40.8081,40.7548,40.7637,2600.0
2014-03-13 10:45:00,45.92,45.92,45.82,45.82,5100.0,40.7726,40.7726,40.6838,40.6838,5100.0
2014-03-13 10:50:00,45.81,45.88,45.81,45.85,3900.0,40.6749,40.737,40.6749,40.7104,3900.0
2014-03-13 10:55:00,45.82,45.85,45.78,45.8,5000.0,40.6838,40.7104,40.6483,40.666,5000.0
2014-03-13 11:00:00,45.76,45.85,45.76,45.79,4600.0,40.6305,40.7104,40.6305,40.6571,4600.0
2014-03-13 11:05:00,45.78,45.82,45.75,45.79,6100.0,40.6483,40.6838,40.6216,40.6571,6100.0
2014-03-13 11:10:00,45.82,45.82,45.81,45.81,400.0,40.6838,40.6838,40.6749,40.6749,400.0
2014-03-13 11:15:00,45.82,45.82,45.82,45.82,500.0,40.6838,40.6838,40.6838,40.6838,500.0
2014-03-13 11:20:00,45.84,45.84,45.8,45.83,3600.0,40.7015,40.7015,40.666,40.6926,3600.0
2014-03-13 11:25:00,45.81,45.81,45.71,45.71,1400.0,40.6749,40.6749,40.5861,40.5861,1400.0
2014-03-13 11:30:00,45.7,45.72,45.67,45.7,1100.0,40.5772,40.595,40.5506,40.5772,1100.0
2014-03-13 11:35:00,45.73,45.77,45.73,45.77,1000.0,40.6039,40.6394,40.6039,40.6394,1000.0
2014-03-13 11:40:00,45.77,45.79,45.77,45.79,1400.0,40.6394,40.6571,40.6394,40.6571,1400.0
2014-03-13 11:45:00,45.79,45.79,45.74,45.76,2500.0,40.6571,40.6571,40.6127,40.6305,2500.0
2014-03-13 11:50:00,45.73,45.73,45.68,45.72,2900.0,40.6039,40.6039,40.5595,40.595,2900.0
2014-03-13 11:55:00,45.72,45.77,45.72,45.76,2200.0,40.595,40.6394,40.595,40.6305,2200.0
2014-03-13 12:00:00,45.77,45.77,45.74,45.76,1400.0,40.6394,40.6394,40.6127,40.6305,1400.0
2014-03-13 12:05:00,45.73,45.73,45.66,45.68,3400.0,40.6039,40.6039,40.5417,40.5595,3400.0
2014-03-13 12:10:00,45.67,45.68,45.64,45.64,1100.0,40.5506,40.5595,40.5239,40.5239,1100.0
2014-03-13 12:15:00,45.62,45.65,45.61,45.63,1900.0,40.5062,40.5328,40.4973,40.5151,1900.0
2014-03-13 12:20:00,45.63,45.63,45.54,45.55,1300.0,40.5151,40.5151,40.4352,40.444,1300.0
2014-03-13 12:25:00,45.55,45.55,45.53,45.54,2300.0,40.444,40.444,40.4263,40.4352,2300.0
2014-03-13 12:30:00,45.55,45.55,45.52,45.55,4400.0,40.444,40.444,40.4174,40.444,4400.0
2014-03-13 12:35:00,45.54,45.54,45.43,45.43,3200.0,40.4352,40.4352,40.3375,40.3375,3200.0
2014-03-13 12:40:00,45.45,45.51,45.45,45.5,1300.0,40.3552,40.4085,40.3552,40.3996,1300.0
2014-03-13 12:45:00,45.49,45.5,45.43,45.46,5900.0,40.3908,40.3996,40.3375,40.3641,5900.0
2014-03-13 12:50:00,45.48,45.48,45.42,45.43,1300.0,40.3819,40.3819,40.3286,40.3375,1300.0
2014-03-13 12:55:00,45.38,45.42,45.36,45.39,2400.0,40.2931,40.3286,40.2753,40.302,2400.0
2014-03-13 13:00:00,45.38,45.38,45.29,45.32,6900.0,40.2931,40.2931,40.2132,40.2398,6900.0
2014-03-13 13:05:00,45.31,45.32,45.27,45.31,3500.0,40.2309,40.2398,40.1954,40.2309,3500.0
2014-03-13 13:10:00,45.31,45.37,45.31,45.37,2300.0,40.2309,40.2842,40.2309,40.2842,2300.0
2014-03-13 13:15:00,45.39,45.45,45.39,45.45,1300.0,40.302,40.3552,40.302,40.3552,1300.0
2014-03-13 13:20:00,45.47,45.47,45.39,45.4,3900.0,40.373,40.373,40.302,40.3108,3900.0
2014-03-13 13:25:00,45.42,45.53,45.42,45.53,2600.0,40.3286,40.4263,40.3286,40.4263,2600.0
2014-03-13 13:30:00,45.57,45.57,45.5,45.51,3500.0,40.4618,40.4618,40.3996,40.4085,3500.0
2014-03-13 13:35:00,45.53,45.55,45.51,45.52,5200.0,40.4263,40.444,40.4085,40.4174,5200.0
2014-03-13 13:40:00,45.51,45.55,45.5,45.55,1400.0,40.4085,40.444,40.3996,40.444,1400.0
2014-03-13 13:45:00,45.57,45.61,45.57,45.59,2000.0,40.4618,40.4973,40.4618,40.4795,2000.0
2014-03-13 13:50:00,45.57,45.57,45.49,45.5,2600.0,40.4618,40.4618,40.3908,40.3996,2600.0
2014-03-13 13:55:00,45.47,45.47,45.42,45.42,3400.0,40.373,40.373,40.3286,40.3286,3400.0
2014-03-13 14:00:00,45.43,45.43,45.39,45.39,1100.0,40.3375,40.3375,40.302,40.302,1100.0
2014-03-13 14:05:00,45.39,45.39,45.32,45.32,3000.0,40.302,40.302,40.2398,40.2398,3000.0
2014-03-13 14:10:00,45.31,45.36,45.31,45.36,2000.0,40.2309,40.2753,40.2309,40.2753,2000.0
2014-03-13 14:15:00,45.35,45.36,45.32,45.35,2800.0,40.2665,40.2753,40.2398,40.2665,2800.0
2014-03-13 14:20:00,45.34,45.34,45.28,45.3,2900.0,40.2576,40.2576,40.2043,40.2221,2900.0
2014-03-13 14:25:00,45.29,45.31,45.27,45.29,2100.0,40.2132,40.2309,40.1954,40.2132,2100.0
2014-03-13 14:30:00,45.3,45.4,45.3,45.4,1900.0,40.2221,40.3108,40.2221,40.3108,1900.0
2014-03-13 14:35:00,45.39,45.39,45.34,45.34,1000.0,40.302,40.302,40.2576,40.2576,1000.0
2014-03-13 14:40:00,45.34,45.39,45.34,45.36,1900.0,40.2576,40.302,40.2576,40.2753,1900.0
2014-03-13 14:45:00,45.36,45.36,45.26,45.31,17700.0,40.2753,40.2753,40.1865,40.2309,17700.0
2014-03-13 14:50:00,45.31,45.31,45.25,45.28,28700.0,40.2309,40.2309,40.1777,40.2043,28700.0
2014-03-13 14:55:00,45.25,45.31,45.25,45.29,2200.0,40.1777,40.2309,40.1777,40.2132,2200.0
2014-03-13 15:00:00,45.29,45.35,45.29,45.33,3700.0,40.2132,40.2665,40.2132,40.2487,3700.0
2014-03-13 15:05:00,45.32,45.32,45.26,45.26,8700.0,40.2398,40.2398,40.1865,40.1865,8700.0
2014-03-13 15:10:00,45.26,45.27,45.24,45.26,2300.0,40.1865,40.1954,40.1688,40.1865,2300.0
2014-03-13 15:15:00,45.26,45.29,45.23,45.25,12300.0,40.1865,40.2132,40.1599,40.1777,12300.0
2014-03-13 15:20:00,45.26,45.3,45.25,45.3,4800.0,40.1865,40.2221,40.1777,40.2221,4800.0
2014-03-13 15:25:00,45.32,45.36,45.28,45.33,23700.0,40.2398,40.2753,40.2043,40.2487,23700.0
2014-03-13 15:30:00,45.31,45.33,45.28,45.28,3700.0,40.2309,40.2487,40.2043,40.2043,3700.0
2014-03-13 15:35:00,45.29,45.4,45.29,45.4,7500.0,40.2132,40.3108,40.2132,40.3108,7500.0
2014-03-13 15:40:00,45.38,45.47,45.38,45.42,34800.0,40.2931,40.373,40.2931,40.3286,34800.0
2014-03-13 15:45:00,45.42,45.42,45.36,45.37,9900.0,40.3286,40.3286,40.2753,40.2842,9900.0
2014-03-13 15:50:00,45.37,45.37,45.3,45.3,7800.0,40.2842,40.2842,40.2221,40.2221,7800.0
2014-03-13 15:55:00,45.29,45.32,45.27,45.28,23300.0,40.2132,40.2398,40.1954,40.2043,23300.0
2014-03-14 09:30:00,45.2,45.38,44.76,45.13,8600.0,40.1333,40.2931,39.7426,40.0711,8600.0
2014-03-14 09:35:00,45.39,45.41,45.22,45.33,1800.0,40.302,40.3197,40.151,40.2487,1800.0
2014-03-14 09:40:00,45.41,45.59,45.4,45.43,29100.0,40.3197,40.4795,40.3108,40.3375,29100.0
2014-03-14 09:45:00,45.44,45.51,45.32,45.33,5100.0,40.3464,40.4085,40.2398,40.2487,5100.0
2014-03-14 09:50:00,45.34,45.36,45.25,45.27,1600.0,40.2576,40.2753,40.1777,40.1954,1600.0
2014-03-14 09:55:00,45.27,45.38,45.27,45.32,4400.0,40.1954,40.2931,40.1954,40.2398,4400.0
2014-03-14 10:00:00,45.33,45.35,45.28,45.35,1400.0,40.2487,40.2665,40.2043,40.2665,1400.0
2014-03-14 10:05:00,45.35,45.46,45.35,45.46,2600.0,40.2665,40.3641,40.2665,40.3641,2600.0
2014-03-14 10:10:00,45.5,45.52,45.39,45.4,5600.0,40.3996,40.4174,40.302,40.3108,5600.0
2014-03-14 10:15:00,45.41,45.43,45.38,45.43,2300.0,40.3197,40.3375,40.2931,40.3375,2300.0
2014-03-14 10:20:00,45.45,45.48,45.33,45.34,7000.0,40.3552,40.3819,40.2487,40.2576,7000.0
2014-03-14 10:25:00,45.36,45.44,45.24,45.26,29100.0,40.2753,40.3464,40.1688,40.1865,29100.0
2014-03-14 10:30:00,45.27,45.31,45.27,45.31,1900.0,40.1954,40.2309,40.1954,40.2309,1900.0
2014-03-14 10:35:00,45.32,45.41,45.32,45.35,3500.0,40.2398,40.3197,40.2398,40.2665,3500.0
2014-03-14 10:40:00,45.31,45.36,45.31,45.35,1400.0,40.2309,40.2753,40.2309,40.2665,1400.0
2014-03-14 10:45:00,45.39,45.4,45.36,45.39,2400.0,40.302,40.3108,40.2753,40.302,2400.0
2014-03-14 10:50:00,45.37,45.37,45.31,45.31,1300.0,40.2842,40.2842,40.2309,40.2309,1300.0
2014-03-14 10:55:00,45.27,45.29,45.27,45.29,700.0,40.1954,40.2132,40.1954,40.2132,700.0
2014-03-14 11:00:00,45.29,45.31,45.27,45.29,1600.0,40.2132,40.2309,40.1954,40.2132,1600.0
2014-03-14 11:05:00,45.26,45.29,45.2,45.2,4400.0,40.1865,40.2132,40.1333,40.1333,4400.0
2014-03-14 11:10:00,45.2,45.21,45.2,45.21,500.0,40.1333,40.1421,40.1333,40.1421,500.0
2014-03-14 11:15:00,45.19,45.19,45.12,45.12,1900.0,40.1244,40.1244,40.0622,40.0622,1900.0
2014-03-14 11:20:00,45.12,45.14,45.11,45.12,1300.0,40.0622,40.08,40.0534,40.0622,1300.0
2014-03-14 11:25:00,45.08,45.13,45.08,45.12,2500.0,40.0267,40.0711,40.0267,40.0622,2500.0
2014-03-14 11:30:00,45.13,45.17,45.12,45.17,2300.0,40.0711,40.1066,40.0622,40.1066,2300.0
2014-03-14 11:35:00,45.18,45.18,45.07,45.15,2900.0,40.1155,40.1155,40.0178,40.0889,2900.0
2014-03-14 11:40:00,45.17,45.26,45.16,45.25,1800.0,40.1066,40.1865,40.0978,40.1777,1800.0
2014-03-14 11:45:00,45.26,45.26,45.23,45.25,2900.0,40.1865,40.1865,40.1599,40.1777,2900.0
2014-03-14 11:50:00,45.25,45.28,45.23,45.24,5800.0,40.1777,40.2043,40.1599,40.1688,5800.0
2014-03-14 11:55:00,45.25,45.25,45.25,45.25,300.0,40.1777,40.1777,40.1777,40.1777,300.0
2014-03-14 12:00:00,45.31,45.31,45.25,45.26,1600.0,40.2309,40.2309,40.1777,40.1865,1600.0
2014-03-14 12:05:00,45.24,45.27,45.21,45.27,1500.0,40.1688,40.1954,40.1421,40.1954,1500.0
2014-03-14 12:10:00,45.27,45.32,45.26,45.29,2500.0,40.1954,40.2398,40.1865,40.2132,2500.0
2014-03-14 12:15:00,45.29,45.34,45.29,45.31,1200.0,40.2132,40.2576,40.2132,40.2309,1200.0
2014-03-14 12:20:00,45.31,45.32,45.31,45.31,600.0,40.2309,40.2398,40.2309,40.2309,600.0
2014-03-14 12:25:00,45.3,45.31,45.25,45.25,2500.0,40.2221,40.2309,40.1777,40.1777,2500.0
2014-03-14 12:30:00,45.22,45.26,45.2,45.2,2400.0,40.151,40.1865,40.1333,40.1333,2400.0
2014-03-14 12:35:00,45.18,45.24,45.18,45.24,1000.0,40.1155,40.1688,40.1155,40.1688,1000.0
2014-03-14 12:40:00,45.24,45.31,45.24,45.31,3200.0,40.1688,40.2309,40.1688,40.2309,3200.0
2014-03-14 12:45:00,45.28,45.29,45.25,45.29,4900.0,40.2043,40.2132,40.1777,40.2132,4900.0
2014-03-14 12:50:00,45.27,45.29,45.25,45.28,4200.0,40.1954,40.2132,40.1777,40.2043,4200.0
2014-03-14 12:55:00,45.29,45.35,45.29,45.35,3400.0,40.2132,40.2665,40.2132,40.2665,3400.0
2014-03-14 13:00:00,45.37,45.38,45.34,45.34,2600.0,40.2842,40.2931,40.2576,40.2576,2600.0
2014-03-14 13:05:00,45.38,45.38,45.32,45.33,2900.0,40.2931,40.2931,40.2398,40.2487,2900.0
2014-03-14 13:10:00,45.31,45.31,45.3,45.3,200.0,40.2309,40.2309,40.2221,40.2221,200.0
2014-03-14 13:15:00,45.32,45.32,45.27,45.3,1800.0,40.2398,40.2398,40.1954,40.2221,1800.0
2014-03-14 13:20:00,45.3,45.3,45.21,45.23,3500.0,40.2221,40.2221,40.1421,40.1599,3500.0
2014-03-14 13:25:00,45.22,45.26,45.21,45.26,3200.0,40.151,40.1865,40.1421,40.1865,3200.0
2014-03-14 13:30:00,45.26,45.3,45.26,45.27,2800.0,40.1865,40.2221,40.1865,40.1954,2800.0
2014-03-14 13:35:00,45.28,45.29,45.25,45.26,2200.0,40.2043,40.2132,40.1777,40.1865,2200.0
2014-03-14 13:40:00,45.25,45.29,45.23,45.28,4900.0,40.1777,40.2132,40.1599,40.2043,4900.0
2014-03-14 13:45:00,45.28,45.28,45.24,45.27,2500.0,40.2043,40.2043,40.1688,40.1954,2500.0
2014-03-14 13:50:00,45.27,45.34,45.27,45.33,2800.0,40.1954,40.2576,40.1954,40.2487,2800.0
2014-03-14 13:55:00,45.36,45.37,45.33,45.33,2100.0,40.2753,40.2842,40.2487,40.2487,2100.0
2014-03-14 14:00:00,45.31,45.31,45.25,45.25,2200.0,40.2309,40.2309,40.1777,40.1777,2200.0
2014-03-14 14:05:00,45.24,45.28,45.24,45.28,2300.0,40.1688,40.2043,40.1688,40.2043,2300.0
2014-03-14 14:10:00,45.28,45.29,45.27,45.29,2000.0,40.2043,40.2132,40.1954,40.2132,2000.0
2014-03-14 14:15:00,45.3,45.31,45.29,45.3,3100.0,40.2221,40.2309,40.2132,40.2221,3100.0
2014-03-14 14:20:00,45.3,45.32,45.28,45.31,4400.0,40.2221,40.2398,40.2043,40.2309,4400.0
2014-03-14 14:25:00,45.33,45.34,45.31,45.31,3500.0,40.2487,40.2576,40.2309,40.2309,3500.0
2014-03-14 14:30:00,45.34,45.34,45.29,45.29,2000.0,40.2576,40.2576,40.2132,40.2132,2000.0
2014-03-14 14:35:00,45.31,45.31,45.3,45.3,2800.0,40.2309,40.2309,40.2221,40.2221,2800.0
2014-03-14 14:40:00,45.31,45.33,45.29,45.33,5700.0,40.2309,40.2487,40.2132,40.2487,5700.0
2014-03-14 14:45:00,45.32,45.36,45.3,45.3,4400.0,40.2398,40.2753,40.2221,40.2221,4400.0
2014-03-14 14:50:00,45.32,45.32,45.28,45.31,2700.0,40.2398,40.2398,40.2043,40.2309,2700.0
2014-03-14 14:55:00,45.31,45.32,45.29,45.31,4200.0,40.2309,40.2398,40.2132,40.2309,4200.0
2014-03-14 15:00:00,45.3,45.3,45.24,45.24,9200.0,40.2221,40.2221,40.1688,40.1688,9200.0
2014-03-14 15:05:00,45.24,45.25,45.21,45.23,6100.0,40.1688,40.1777,40.1421,40.1599,6100.0
2014-03-14 15:10:00,45.22,45.23,45.16,45.16,5800.0,40.151,40.1599,40.0978,40.0978,5800.0
2014-03-14 15:15:00,45.16,45.19,45.12,45.18,15000.0,40.0978,40.1244,40.0622,40.1155,15000.0
2014-03-14 15:20:00,45.18,45.23,45.14,45.18,8000.0,40.1155,40.1599,40.08,40.1155,8000.0
2014-03-14 15:25:00,45.18,45.22,45.17,45.22,6600.0,40.1155,40.151,40.1066,40.151,6600.0
2014-03-14 15:30:00,45.22,45.28,45.22,45.23,6700.0,40.151,40.2043,40.151,40.1599,6700.0
2014-03-14 15:35:00,45.22,45.22,45.16,45.22,8900.0,40.151,40.151,40.0978,40.151,8900.0
2014-03-14 15:40:00,45.22,45.24,45.21,45.22,8200.0,40.151,40.1688,40.1421,40.151,8200.0
2014-03-14 15:45:00,45.22,45.23,45.22,45.22,6100.0,40.151,40.1599,40.151,40.151,6100.0
2014-03-14 15:50:00,45.22,45.22,45.18,45.18,14300.0,40.151,40.151,40.1155,40.1155,14300.0
2014-03-14 15:55:00,45.18,45.24,45.15,45.22,32800.0,40.1155,40.1688,40.0889,40.151,32800.0
2014-03-17 09:30:00,45.53,45.53,45.53,45.53,1400.0,40.4263,40.4263,40.4263,40.4263,1400.0
2014-03-17 09:35:00,45.55,45.7,45.55,45.7,2300.0,40.444,40.5772,40.444,40.5772,2300.0
2014-03-17 09:40:00,45.9,45.96,45.9,45.94,6900.0,40.7548,40.8081,40.7548,40.7903,6900.0
2014-03-17 09:45:00,45.94,45.95,45.9,45.9,1400.0,40.7903,40.7992,40.7548,40.7548,1400.0
2014-03-17 09:50:00,45.9,45.91,45.85,45.86,1500.0,40.7548,40.7637,40.7104,40.7193,1500.0
2014-03-17 09:55:00,45.86,45.91,45.82,45.82,1700.0,40.7193,40.7637,40.6838,40.6838,1700.0
2014-03-17 10:00:00,45.84,45.97,45.83,45.96,3900.0,40.7015,40.817,40.6926,40.8081,3900.0
2014-03-17 10:05:00,45.92,45.92,45.88,45.88,1900.0,40.7726,40.7726,40.737,40.737,1900.0
2014-03-17 10:10:00,45.84,45.84,45.8,45.83,2400.0,40.7015,40.7015,40.666,40.6926,2400.0
2014-03-17 10:15:00,45.84,45.84,45.84,45.84,200.0,40.7015,40.7015,40.7015,40.7015,200.0
2014-03-17 10:20:00,45.89,45.89,45.84,45.84,2900.0,40.7459,40.7459,40.7015,40.7015,2900.0
2014-03-17 10:25:00,45.85,45.87,45.79,45.79,2300.0,40.7104,40.7282,40.6571,40.6571,2300.0
2014-03-17 10:30:00,45.8,45.8,45.7,45.75,2100.0,40.666,40.666,40.5772,40.6216,2100.0
2014-03-17 10:35:00,45.75,45.76,45.73,45.73,500.0,40.6216,40.6305,40.6039,40.6039,500.0
2014-03-17 10:40:00,45.75,45.79,45.75,45.75,3900.0,40.6216,40.6571,40.6216,40.6216,3900.0
2014-03-17 10:45:00,45.73,45.73,45.69,45.69,3800.0,40.6039,40.6039,40.5683,40.5683,3800.0
2014-03-17 10:50:00,45.71,45.78,45.7,45.71,3400.0,40.5861,40.6483,40.5772,40.5861,3400.0
2014-03-17 10:55:00,45.71,45.72,45.69,45.69,1400.0,40.5861,40.595,40.5683,40.5683,1400.0
2014-03-17 11:00:00,45.71,45.73,45.71,45.72,1900.0,40.5861,40.6039,40.5861,40.595,1900.0
2014-03-17 11:05:00,45.7,45.71,45.69,45.69,700.0,40.5772,40.5861,40.5683,40.5683,700.0
2014-03-17 11:10:00,45.67,45.69,45.6,45.6,4500.0,40.5506,40.5683,40.4884,40.4884,4500.0
2014-03-17 11:15:00,45.57,45.62,45.55,45.62,6500.0,40.4618,40.5062,40.444,40.5062,6500.0
2014-03-17 11:20:00,45.58,45.58,45.51,45.51,2200.0,40.4707,40.4707,40.4085,40.4085,2200.0
2014-03-17 11:25:00,45.51,45.53,45.5,45.53,2900.0,40.4085,40.4263,40.3996,40.4263,2900.0
2014-03-17 11:30:00,45.55,45.56,45.55,45.56,700.0,40.444,40.4529,40.444,40.4529,700.0
2014-03-17 11:35:00,45.54,45.55,45.53,45.55,1600.0,40.4352,40.444,40.4263,40.444,1600.0
2014-03-17 11:40:00,45.55,45.57,45.55,45.57,2400.0,40.444,40.4618,40.444,40.4618,2400.0
2014-03-17 11:45:00,45.56,45.56,45.56,45.56,300.0,40.4529,40.4529,40.4529,40.4529,300.0
2014-03-17 11:50:00,45.59,45.59,45.57,45.57,1900.0,40.4795,40.4795,40.4618,40.4618,1900.0
2014-03-17 11:55:00,45.58,45.59,45.58,45.59,900.0,40.4707,40.4795,40.4707,40.4795,900.0
2014-03-17 12:00:00,45.63,45.63,45.61,45.62,1200.0,40.5151,40.5151,40.4973,40.5062,1200.0
2014-03-17 12:05:00,45.6,45.62,45.59,45.61,4300.0,40.4884,40.5062,40.4795,40.4973,4300.0
2014-03-17 12:10:00,45.64,45.65,45.57,45.6,8400.0,40.5239,40.5328,40.4618,40.4884,8400.0
2014-03-17 12:15:00,45.63,45.64,45.58,45.58,4000.0,40.5151,40.5239,40.4707,40.4707,4000.0
2014-03-17 12:20:00,45.56,45.57,45.56,45.56,1200.0,40.4529,40.4618,40.4529,40.4529,1200.0
2014-03-17 12:25:00,45.58,45.58,45.58,45.58,900.0,40.4707,40.4707,40.4707,40.4707,900.0
2014-03-17 12:30:00,45.58,45.58,45.58,45.58,100.0,40.4707,40.4707,40.4707,40.4707,100.0
2014-03-17 12:35:00,45.58,45.6,45.53,45.6,6600.0,40.4707,40.4884,40.4263,40.4884,6600.0
2014-03-17 12:40:00,45.6,45.65,45.59,45.6,9100.0,40.4884,40.5328,40.4795,40.4884,9100.0
2014-03-17 12:45:00,45.58,45.58,45.56,45.56,200.0,40.4707,40.4707,40.4529,40.4529,200.0
2014-03-17 12:50:00,45.57,45.57,45.55,45.57,1600.0,40.4618,40.4618,40.444,40.4618,1600.0
2014-03-17 12:55:00,45.58,45.6,45.58,45.6,600.0,40.4707,40.4884,40.4707,40.4884,600.0
2014-03-17 13:00:00,45.6,45.6,45.6,45.6,0.0,40.4884,40.4884,40.4884,40.4884,0.0
2014-03-17 13:05:00,45.62,45.62,45.56,45.57,2100.0,40.5062,40.5062,40.4529,40.4618,2100.0
2014-03-17 13:10:00,45.56,45.56,45.51,45.52,2200.0,40.4529,40.4529,40.4085,40.4174,2200.0
2014-03-17 13:15:00,45.5,45.53,45.49,45.53,1400.0,40.3996,40.4263,40.3908,40.4263,1400.0
2014-03-17 13:20:00,45.53,45.55,45.49,45.49,1600.0,40.4263,40.444,40.3908,40.3908,1600.0
2014-03-17 13:25:00,45.52,45.52,45.51,45.51,300.0,40.4174,40.4174,40.4085,40.4085,300.0
2014-03-17 13:30:00,45.5,45.51,45.49,45.49,2100.0,40.3996,40.4085,40.3908,40.3908,2100.0
2014-03-17 13:35:00,45.51,45.54,45.51,45.54,600.0,40.4085,40.4352,40.4085,40.4352,600.0
2014-03-17 13:40:00,45.55,45.58,45.55,45.58,1200.0,40.444,40.4707,40.444,40.4707,1200.0
2014-03-17 13:45:00,45.58,45.58,45.57,45.58,900.0,40.4707,40.4707,40.4618,40.4707,900.0
2014-03-17 13:50:00,45.58,45.58,45.55,45.56,1300.0,40.4707,40.4707,40.444,40.4529,1300.0
2014-03-17 13:55:00,45.56,45.57,45.54,45.54,1100.0,40.4529,40.4618,40.4352,40.4352,1100.0
2014-03-17 14:00:00,45.55,45.55,45.53,45.54,1900.0,40.444,40.444,40.4263,40.4352,1900.0
2014-03-17 14:05:00,45.55,45.56,45.54,45.56,4100.0,40.444,40.4529,40.4352,40.4529,4100.0
2014-03-17 14:10:00,45.57,45.58,45.55,45.58,4600.0,40.4618,40.4707,40.444,40.4707,4600.0
2014-03-17 14:15:00,45.58,45.58,45.57,45.58,900.0,40.4707,40.4707,40.4618,40.4707,900.0
2014-03-17 14:20:00,45.6,45.66,45.59,45.64,7300.0,40.4884,40.5417,40.4795,40.5239,7300.0
2014-03-17 14:25:00,45.65,45.65,45.59,45.59,17700.0,40.5328,40.5328,40.4795,40.4795,17700.0
2014-03-17 14:30:00,45.6,45.62,45.6,45.62,2000.0,40.4884,40.5062,40.4884,40.5062,2000.0
2014-03-17 14:35:00,45.61,45.62,45.56,45.56,6800.0,40.4973,40.5062,40.4529,40.4529,6800.0
2014-03-17 14:40:00,45.56,45.57,45.56,45.57,500.0,40.4529,40.4618,40.4529,40.4618,500.0
2014-03-17 14:45:00,45.6,45.61,45.6,45.61,21800.0,40.4884,40.4973,40.4884,40.4973,21800.0
2014-03-17 14:50:00,45.61,45.67,45.59,45.67,10500.0,40.4973,40.5506,40.4795,40.5506,10500.0
2014-03-17 14:55:00,45.68,45.7,45.66,45.7,5400.0,40.5595,40.5772,40.5417,40.5772,5400.0
2014-03-17 15:00:00,45.71,45.71,45.66,45.66,2300.0,40.5861,40.5861,40.5417,40.5417,2300.0
2014-03-17 15:05:00,45.67,45.74,45.67,45.74,4300.0,40.5506,40.6127,40.5506,40.6127,4300.0
2014-03-17 15:10:00,45.73,45.73,45.69,45.7,5400.0,40.6039,40.6039,40.5683,40.5772,5400.0
2014-03-17 15:15:00,45.69,45.69,45.62,45.66,7100.0,40.5683,40.5683,40.5062,40.5417,7100.0
2014-03-17 15:20:00,45.66,45.66,45.63,45.65,2100.0,40.5417,40.5417,40.5151,40.5328,2100.0
2014-03-17 15:25:00,45.65,45.65,45.59,45.62,6000.0,40.5328,40.5328,40.4795,40.5062,6000.0
2014-03-17 15:30:00,45.63,45.64,45.58,45.58,5200.0,40.5151,40.5239,40.4707,40.4707,5200.0
2014-03-17 15:35:00,45.58,45.62,45.58,45.62,3000.0,40.4707,40.5062,40.4707,40.5062,3000.0
2014-03-17 15:40:00,45.62,45.62,45.57,45.61,5000.0,40.5062,40.5062,40.4618,40.4973,5000.0
2014-03-17 15:45:00,45.61,45.63,45.6,45.62,7400.0,40.4973,40.5151,40.4884,40.5062,7400.0
2014-03-17 15:50:00,45.62,45.63,45.58,45.59,7000.0,40.5062,40.5151,40.4707,40.4795,7000.0
2014-03-17 15:55:00,45.59,45.62,45.57,45.62,20100.0,40.4795,40.5062,40.4618,40.5062,20100.0
2014-03-18 09:30:00,45.98,45.98,45.46,45.46,17400.0,40.8258,40.8258,40.3641,40.3641,17400.0
2014-03-18 09:35:00,45.54,45.54,45.41,45.41,6900.0,40.4352,40.4352,40.3197,40.3197,6900.0
2014-03-18 09:40:00,45.28,45.31,45.14,45.21,15900.0,40.2043,40.2309,40.08,40.1421,15900.0
2014-03-18 09:45:00,45.2,45.21,44.95,45.01,10100.0,40.1333,40.1421,39.9113,39.9646,10100.0
2014-03-18 09:50:00,45.06,45.33,44.99,45.33,4600.0,40.009,40.2487,39.9468,40.2487,4600.0
2014-03-18 09:55:00,45.41,45.42,45.26,45.36,5700.0,40.3197,40.3286,40.1865,40.2753,5700.0
2014-03-18 10:00:00,45.36,45.39,45.33,45.33,4100.0,40.2753,40.302,40.2487,40.2487,4100.0
2014-03-18 10:05:00,45.33,45.37,45.25,45.26,7400.0,40.2487,40.2842,40.1777,40.1865,7400.0
2014-03-18 10:10:00,45.25,45.25,45.12,45.14,8500.0,40.1777,40.1777,40.0622,40.08,8500.0
2014-03-18 10:15:00,45.15,45.23,45.15,45.22,6800.0,40.0889,40.1599,40.0889,40.151,6800.0
2014-03-18 10:20:00,45.22,45.25,45.22,45.22,4600.0,40.151,40.1777,40.151,40.151,4600.0
2014-03-18 10:25:00,45.24,45.24,45.13,45.13,18500.0,40.1688,40.1688,40.0711,40.0711,18500.0
2014-03-18 10:30:00,45.14,45.23,45.14,45.18,14400.0,40.08,40.1599,40.08,40.1155,14400.0
2014-03-18 10:35:00,45.18,45.19,45.15,45.16,9100.0,40.1155,40.1244,40.0889,40.0978,9100.0
2014-03-18 10:40:00,45.16,45.19,45.12,45.13,6200.0,40.0978,40.1244,40.0622,40.0711,6200.0
2014-03-18 10:45:00,45.15,45.17,45.15,45.15,5900.0,40.0889,40.1066,40.0889,40.0889,5900.0
2014-03-18 10:50:00,45.15,45.21,45.11,45.13,23400.0,40.0889,40.1421,40.0534,40.0711,23400.0
2014-03-18 10:55:00,45.12,45.19,45.1,45.13,26700.0,40.0622,40.1244,40.0445,40.0711,26700.0
2014-03-18 11:00:00,45.14,45.18,45.14,45.14,14700.0,40.08,40.1155,40.08,40.08,14700.0
2014-03-18 11:05:00,45.13,45.13,45.09,45.12,4700.0,40.0711,40.0711,40.0356,40.0622,4700.0
2014-03-18 11:10:00,45.1,45.17,45.1,45.17,3000.0,40.0445,40.1066,40.0445,40.1066,3000.0
2014-03-18 11:15:00,45.16,45.17,45.13,45.17,6100.0,40.0978,40.1066,40.0711,40.1066,6100.0
2014-03-18 11:20:00,45.16,45.29,45.14,45.2,40100.0,40.0978,40.2132,40.08,40.1333,40100.0
2014-03-18 11:25:00,45.2,45.3,45.16,45.3,9000.0,40.1333,40.2221,40.0978,40.2221,9000.0
2014-03-18 11:30:00,45.32,45.42,45.32,45.41,2900.0,40.2398,40.3286,40.2398,40.3197,2900.0
2014-03-18 11:35:00,45.42,45.47,45.41,45.47,1100.0,40.3286,40.373,40.3197,40.373,1100.0
2014-03-18 11:40:00,45.48,45.52,45.44,45.45,4800.0,40.3819,40.4174,40.3464,40.3552,4800.0
2014-03-18 11:45:00,45.5,45.55,45.5,45.52,2700.0,40.3996,40.444,40.3996,40.4174,2700.0
2014-03-18 11:50:00,45.52,45.52,45.52,45.52,200.0,40.4174,40.4174,40.4174,40.4174,200.0
2014-03-18 11:55:00,45.58,45.7,45.58,45.7,2000.0,40.4707,40.5772,40.4707,40.5772,2000.0
2014-03-18 12:00:00,45.7,45.76,45.7,45.74,2700.0,40.5772,40.6305,40.5772,40.6127,2700.0
2014-03-18 12:05:00,45.74,45.75,45.74,45.75,2200.0,40.6127,40.6216,40.6127,40.6216,2200.0
2014-03-18 12:10:00,45.75,45.78,45.66,45.66,13800.0,40.6216,40.6483,40.5417,40.5417,13800.0
2014-03-18 12:15:00,45.66,45.67,45.6,45.6,4500.0,40.5417,40.5506,40.4884,40.4884,4500.0
2014-03-18 12:20:00,45.59,45.59,45.58,45.58,1200.0,40.4795,40.4795,40.4707,40.4707,1200.0
2014-03-18 12:25:00,45.61,45.64,45.61,45.61,1900.0,40.4973,40.5239,40.4973,40.4973,1900.0
2014-03-18 12:30:00,45.62,45.62,45.61,45.61,500.0,40.5062,40.5062,40.4973,40.4973,500.0
2014-03-18 12:35:00,45.61,45.62,45.6,45.62,800.0,40.4973,40.5062,40.4884,40.5062,800.0
2014-03-18 12:40:00,45.62,45.62,45.6,45.6,1300.0,40.5062,40.5062,40.4884,40.4884,1300.0
2014-03-18 12:45:00,45.57,45.57,45.56,45.56,500.0,40.4618,40.4618,40.4529,40.4529,500.0
2014-03-18 12:50:00,45.57,45.61,45.57,45.61,6800.0,40.4618,40.4973,40.4618,40.4973,6800.0
2014-03-18 12:55:00,45.61,45.64,45.6,45.64,900.0,40.4973,40.5239,40.4884,40.5239,900.0
2014-03-18 13:00:00,45.63,45.65,45.63,45.65,1500.0,40.5151,40.5328,40.5151,40.5328,1500.0
2014-03-18 13:05:00,45.65,45.66,45.65,45.66,2700.0,40.5328,40.5417,40.5328,40.5417,2700.0
2014-03-18 13:10:00,45.65,45.65,45.65,45.65,3300.0,40.5328,40.5328,40.5328,40.5328,3300.0
2014-03-18 13:15:00,45.64,45.65,45.64,45.64,1300.0,40.5239,40.5328,40.5239,40.5239,1300.0
2014-03-18 13:20:00,45.65,45.65,45.56,45.61,7500.0,40.5328,40.5328,40.4529,40.4973,7500.0
2014-03-18 13:25:00,45.64,45.68,45.63,45.67,2600.0,40.5239,40.5595,40.5151,40.5506,2600.0
2014-03-18 13:30:00,45.67,45.67,45.6,45.62,6600.0,40.5506,40.5506,40.4884,40.5062,6600.0
2014-03-18 13:35:00,45.63,45.64,45.62,45.62,44000.0,40.5151,40.5239,40.5062,40.5062,44000.0
2014-03-18 13:40:00,45.61,45.63,45.59,45.6,11800.0,40.4973,40.5151,40.4795,40.4884,11800.0
2014-03-18 13:45:00,45.6,45.6,45.6,45.6,100.0,40.4884,40.4884,40.4884,40.4884,100.0
2014-03-18 13:50:00,45.62,45.62,45.56,45.56,5300.0,40.5062,40.5062,40.4529,40.4529,5300.0
2014-03-18 13:55:00,45.57,45.64,45.53,45.56,23900.0,40.4618,40.5239,40.4263,40.4529,23900.0
2014-03-18 14:00:00,45.55,45.56,45.39,45.41,9400.0,40.444,40.4529,40.302,40.3197,9400.0
2014-03-18 14:05:00,45.42,45.42,45.41,45.41,600.0,40.3286,40.3286,40.3197,40.3197,600.0
2014-03-18 14:10:00,45.46,45.49,45.45,45.49,1800.0,40.3641,40.3908,40.3552,40.3908,1800.0
2014-03-18 14:15:00,45.49,45.53,45.49,45.51,2400.0,40.3908,40.4263,40.3908,40.4085,2400.0
2014-03-18 14:20:00,45.51,45.63,45.51,45.59,4100.0,40.4085,40.5151,40.4085,40.4795,4100.0
2014-03-18 14:25:00,45.6,45.61,45.59,45.61,2500.0,40.4884,40.4973,40.4795,40.4973,2500.0
2014-03-18 14:30:00,45.6,45.61,45.59,45.59,600.0,40.4884,40.4973,40.4795,40.4795,600.0
2014-03-18 14:35:00,45.6,45.61,45.59,45.6,4000.0,40.4884,40.4973,40.4795,40.4884,4000.0
2014-03-18 14:40:00,45.61,45.61,45.6,45.61,500.0,40.4973,40.4973,40.4884,40.4973,500.0
2014-03-18 14:45:00,45.61,45.64,45.6,45.63,2200.0,40.4973,40.5239,40.4884,40.5151,2200.0
2014-03-18 14:50:00,45.63,45.69,45.58,45.67,15000.0,40.5151,40.5683,40.4707,40.5506,15000.0
2014-03-18 14:55:00,45.67,45.68,45.58,45.61,30400.0,40.5506,40.5595,40.4707,40.4973,30400.0
2014-03-18 15:00:00,45.63,45.64,45.56,45.58,7600.0,40.5151,40.5239,40.4529,40.4707,7600.0
2014-03-18 15:05:00,45.59,45.62,45.59,45.61,9500.0,40.4795,40.5062,40.4795,40.4973,9500.0
2014-03-18 15:10:00,45.61,45.61,45.6,45.6,2500.0,40.4973,40.4973,40.4884,40.4884,2500.0
2014-03-18 15:15:00,45.6,45.61,45.57,45.58,6400.0,40.4884,40.4973,40.4618,40.4707,6400.0
2014-03-18 15:20:00,45.58,45.62,45.58,45.61,3600.0,40.4707,40.5062,40.4707,40.4973,3600.0
2014-03-18 15:25:00,45.6,45.61,45.55,45.58,9100.0,40.4884,40.4973,40.444,40.4707,9100.0
2014-03-18 15:30:00,45.6,45.61,45.58,45.59,5900.0,40.4884,40.4973,40.4707,40.4795,5900.0
2014-03-18 15:35:00,45.59,45.61,45.58,45.61,6800.0,40.4795,40.4973,40.4707,40.4973,6800.0
2014-03-18 15:40:00,45.6,45.62,45.59,45.6,13300.0,40.4884,40.5062,40.4795,40.4884,13300.0
2014-03-18 15:45:00,45.6,45.6,45.55,45.58,16400.0,40.4884,40.4884,40.444,40.4707,16400.0
2014-03-18 15:50:00,45.58,45.6,45.58,45.6,12800.0,40.4707,40.4884,40.4707,40.4884,12800.0
2014-03-18 15:55:00,45.59,45.66,45.57,45.63,61900.0,40.4795,40.5417,40.4618,40.5151,61900.0
2014-03-19 09:30:00,45.52,45.55,45.52,45.53,6700.0,40.4174,40.444,40.4174,40.4263,6700.0
2014-03-19 09:35:00,45.4,45.71,45.4,45.63,3800.0,40.3108,40.5861,40.3108,40.5151,3800.0
2014-03-19 09:40:00,45.65,45.67,45.6,45.66,2500.0,40.5328,40.5506,40.4884,40.5417,2500.0
2014-03-19 09:45:00,45.66,45.66,45.6,45.63,7400.0,40.5417,40.5417,40.4884,40.5151,7400.0
2014-03-19 09:50:00,45.6,45.63,45.54,45.63,8900.0,40.4884,40.5151,40.4352,40.5151,8900.0
2014-03-19 09:55:00,45.61,45.69,45.61,45.64,16600.0,40.4973,40.5683,40.4973,40.5239,16600.0
2014-03-19 10:00:00,45.63,45.65,45.63,45.65,3500.0,40.5151,40.5328,40.5151,40.5328,3500.0
2014-03-19 10:05:00,45.67,45.69,45.61,45.66,7300.0,40.5506,40.5683,40.4973,40.5417,7300.0
2014-03-19 10:10:00,45.67,45.71,45.66,45.68,1000.0,40.5506,40.5861,40.5417,40.5595,1000.0
2014-03-19 10:15:00,45.7,45.74,45.7,45.74,5100.0,40.5772,40.6127,40.5772,40.6127,5100.0
2014-03-19 10:20:00,45.73,45.75,45.73,45.74,7400.0,40.6039,40.6216,40.6039,40.6127,7400.0
2014-03-19 10:25:00,45.75,45.76,45.61,45.62,7000.0,40.6216,40.6305,40.4973,40.5062,7000.0
2014-03-19 10:30:00,45.61,45.64,45.56,45.56,4400.0,40.4973,40.5239,40.4529,40.4529,4400.0
2014-03-19 10:35:00,45.57,45.58,45.5,45.53,3200.0,40.4618,40.4707,40.3996,40.4263,3200.0
2014-03-19 10:40:00,45.53,45.53,45.44,45.48,3400.0,40.4263,40.4263,40.3464,40.3819,3400.0
2014-03-19 10:45:00,45.52,45.55,45.52,45.55,1400.0,40.4174,40.444,40.4174,40.444,1400.0
2014-03-19 10:50:00,45.56,45.7,45.56,45.65,91600.0,40.4529,40.5772,40.4529,40.5328,91600.0
2014-03-19 10:55:00,45.66,45.67,45.64,45.65,1400.0,40.5417,40.5506,40.5239,40.5328,1400.0
2014-03-19 11:00:00,45.65,45.71,45.65,45.66,4700.0,40.5328,40.5861,40.5328,40.5417,4700.0
2014-03-19 11:05:00,45.65,45.65,45.64,45.65,700.0,40.5328,40.5328,40.5239,40.5328,700.0
2014-03-19 11:10:00,45.71,45.77,45.68,45.76,30300.0,40.5861,40.6394,40.5595,40.6305,30300.0
2014-03-19 11:15:00,45.77,45.79,45.73,45.73,2800.0,40.6394,40.6571,40.6039,40.6039,2800.0
2014-03-19 11:20:00,45.74,45.79,45.74,45.76,2300.0,40.6127,40.6571,40.6127,40.6305,2300.0
2014-03-19 11:25:00,45.77,45.8,45.74,45.74,2200.0,40.6394,40.666,40.6127,40.6127,2200.0
2014-03-19 11:30:00,45.73,45.74,45.71,45.71,500.0,40.6039,40.6127,40.5861,40.5861,500.0
2014-03-19 11:35:00,45.7,45.7,45.64,45.64,2000.0,40.5772,40.5772,40.5239,40.5239,2000.0
2014-03-19 11:40:00,45.64,45.64,45.64,45.64,0.0,40.5239,40.5239,40.5239,40.5239,0.0
2014-03-19 11:45:00,45.66,45.69,45.66,45.68,1600.0,40.5417,40.5683,40.5417,40.5595,1600.0
2014-03-19 11:50:00,45.68,45.69,45.66,45.66,500.0,40.5595,40.5683,40.5417,40.5417,500.0
2014-03-19 11:55:00,45.63,45.63,45.62,45.63,400.0,40.5151,40.5151,40.5062,40.5151,400.0
2014-03-19 12:00:00,45.64,45.66,45.64,45.66,1300.0,40.5239,40.5417,40.5239,40.5417,1300.0
2014-03-19 12:05:00,45.64,45.64,45.64,45.64,500.0,40.5239,40.5239,40.5239,40.5239,500.0
2014-03-19 12:10:00,45.64,45.64,45.6,45.61,600.0,40.5239,40.5239,40.4884,40.4973,600.0
2014-03-19 12:15:00,45.61,45.61,45.52,45.53,2000.0,40.4973,40.4973,40.4174,40.4263,2000.0
2014-03-19 12:20:00,45.52,45.54,45.45,45.5,4400.0,40.4174,40.4352,40.3552,40.3996,4400.0
2014-03-19 12:25:00,45.47,45.5,45.47,45.47,1000.0,40.373,40.3996,40.373,40.373,1000.0
2014-03-19 12:30:00,45.47,45.47,45.45,45.46,1300.0,40.373,40.373,40.3552,40.3641,1300.0
2014-03-19 12:35:00,45.46,45.47,45.41,45.41,1500.0,40.3641,40.373,40.3197,40.3197,1500.0
2014-03-19 12:40:00,45.43,45.46,45.43,45.46,700.0,40.3375,40.3641,40.3375,40.3641,700.0
2014-03-19 12:45:00,45.45,45.49,45.44,45.46,1500.0,40.3552,40.3908,40.3464,40.3641,1500.0
2014-03-19 12:50:00,45.47,45.48,45.47,45.48,1000.0,40.373,40.3819,40.373,40.3819,1000.0
2014-03-19 12:55:00,45.48,45.48,45.47,45.48,700.0,40.3819,40.3819,40.373,40.3819,700.0
2014-03-19 13:00:00,45.48,45.53,45.48,45.53,6200.0,40.3819,40.4263,40.3819,40.4263,6200.0
2014-03-19 13:05:00,45.5,45.58,45.5,45.58,2300.0,40.3996,40.4707,40.3996,40.4707,2300.0
2014-03-19 13:10:00,45.57,45.58,45.55,45.58,800.0,40.4618,40.4707,40.444,40.4707,800.0
2014-03-19 13:15:00,45.57,45.6,45.57,45.58,2100.0,40.4618,40.4884,40.4618,40.4707,2100.0
2014-03-19 13:20:00,45.56,45.57,45.56,45.57,600.0,40.4529,40.4618,40.4529,40.4618,600.0
2014-03-19 13:25:00,45.58,45.59,45.58,45.58,1800.0,40.4707,40.4795,40.4707,40.4707,1800.0
2014-03-19 13:30:00,45.57,45.57,45.57,45.57,200.0,40.4618,40.4618,40.4618,40.4618,200.0
2014-03-19 13:35:00,45.57,45.57,45.56,45.56,600.0,40.4618,40.4618,40.4529,40.4529,600.0
2014-03-19 13:40:00,45.55,45.58,45.54,45.58,1500.0,40.444,40.4707,40.4352,40.4707,1500.0
2014-03-19 13:45:00,45.55,45.56,45.54,45.56,1100.0,40.444,40.4529,40.4352,40.4529,1100.0
2014-03-19 13:50:00,45.56,45.56,45.55,45.55,200.0,40.4529,40.4529,40.444,40.444,200.0
2014-03-19 13:55:00,45.56,45.57,45.56,45.57,1300.0,40.4529,40.4618,40.4529,40.4618,1300.0
2014-03-19 14:00:00,45.57,45.57,45.26,45.41,6500.0,40.4618,40.4618,40.1865,40.3197,6500.0
2014-03-19 14:05:00,45.37,45.38,45.29,45.33,3300.0,40.2842,40.2931,40.2132,40.2487,3300.0
2014-03-19 14:10:00,45.34,45.39,45.32,45.39,10300.0,40.2576,40.302,40.2398,40.302,10300.0
2014-03-19 14:15:00,45.37,45.47,45.36,45.47,5900.0,40.2842,40.373,40.2753,40.373,5900.0
2014-03-19 14:20:00,45.44,45.51,45.44,45.49,3000.0,40.3464,40.4085,40.3464,40.3908,3000.0
2014-03-19 14:25:00,45.51,45.52,45.47,45.48,7700.0,40.4085,40.4174,40.373,40.3819,7700.0
2014-03-19 14:30:00,45.47,45.53,45.45,45.47,4700.0,40.373,40.4263,40.3552,40.373,4700.0
2014-03-19 14:35:00,45.46,45.47,45.43,45.44,3400.0,40.3641,40.373,40.3375,40.3464,3400.0
2014-03-19 14:40:00,45.44,45.44,45.38,45.41,6800.0,40.3464,40.3464,40.2931,40.3197,6800.0
2014-03-19 14:45:00,45.39,45.41,45.35,45.35,2700.0,40.302,40.3197,40.2665,40.2665,2700.0
2014-03-19 14:50:00,45.36,45.38,45.32,45.32,4700.0,40.2753,40.2931,40.2398,40.2398,4700.0
2014-03-19 14:55:00,45.33,45.35,45.31,45.34,3600.0,40.2487,40.2665,40.2309,40.2576,3600.0
2014-03-19 15:00:00,45.35,45.39,45.3,45.31,4700.0,40.2665,40.302,40.2221,40.2309,4700.0
2014-03-19 15:05:00,45.3,45.3,45.11,45.11,4300.0,40.2221,40.2221,40.0534,40.0534,4300.0
2014-03-19 15:10:00,45.06,45.1,44.97,45.1,4200.0,40.009,40.0445,39.929,40.0445,4200.0
2014-03-19 15:15:00,45.09,45.13,45.07,45.11,7000.0,40.0356,40.0711,40.0178,40.0534,7000.0
2014-03-19 15:20:00,45.14,45.2,45.13,45.13,2600.0,40.08,40.1333,40.0711,40.0711,2600.0
2014-03-19 15:25:00,45.13,45.17,45.13,45.16,5700.0,40.0711,40.1066,40.0711,40.0978,5700.0
2014-03-19 15:30:00,45.16,45.2,45.14,45.2,6500.0,40.0978,40.1333,40.08,40.1333,6500.0
2014-03-19 15:35:00,45.22,45.31,45.22,45.28,5400.0,40.151,40.2309,40.151,40.2043,5400.0
2014-03-19 15:40:00,45.29,45.35,45.26,45.35,5200.0,40.2132,40.2665,40.1865,40.2665,5200.0
2014-03-19 15:45:00,45.36,45.38,45.32,45.35,6000.0,40.2753,40.2931,40.2398,40.2665,6000.0
2014-03-19 15:50:00,45.35,45.35,45.28,45.31,13200.0,40.2665,40.2665,40.2043,40.2309,13200.0
2014-03-19 15:55:00,45.32,45.37,45.23,45.25,28400.0,40.2398,40.2842,40.1599,40.1777,28400.0
2014-03-20 09:30:00,45.16,45.36,45.11,45.11,14000.0,40.0978,40.2753,40.0534,40.0534,14000.0
2014-03-20 09:35:00,45.12,45.13,45.11,45.13,1000.0,40.0622,40.0711,40.0534,40.0711,1000.0
2014-03-20 09:40:00,45.15,45.18,45.14,45.14,1300.0,40.0889,40.1155,40.08,40.08,1300.0
2014-03-20 09:45:00,45.12,45.12,44.99,45.01,1300.0,40.0622,40.0622,39.9468,39.9646,1300.0
2014-03-20 09:50:00,44.98,45.1,44.98,45.1,2900.0,39.9379,40.0445,39.9379,40.0445,2900.0
2014-03-20 09:55:00,45.1,45.12,45.1,45.12,1100.0,40.0445,40.0622,40.0445,40.0622,1100.0
2014-03-20 10:00:00,45.06,45.16,45.01,45.13,2700.0,40.009,40.0978,39.9646,40.0711,2700.0
2014-03-20 10:05:00,45.15,45.27,45.15,45.27,1000.0,40.0889,40.1954,40.0889,40.1954,1000.0
2014-03-20 10:10:00,45.26,45.35,45.25,45.35,7200.0,40.1865,40.2665,40.1777,40.2665,7200.0
2014-03-20 10:15:00,45.35,45.5,45.35,45.46,5100.0,40.2665,40.3996,40.2665,40.3641,5100.0
2014-03-20 10:20:00,45.46,45.46,45.34,45.34,3600.0,40.3641,40.3641,40.2576,40.2576,3600.0
2014-03-20 10:25:00,45.34,45.36,45.3,45.32,2700.0,40.2576,40.2753,40.2221,40.2398,2700.0
2014-03-20 10:30:00,45.32,45.32,45.3,45.31,4700.0,40.2398,40.2398,40.2221,40.2309,4700.0
2014-03-20 10:35:00,45.32,45.34,45.32,45.34,4300.0,40.2398,40.2576,40.2398,40.2576,4300.0
2014-03-20 10:40:00,45.35,45.4,45.35,45.39,2000.0,40.2665,40.3108,40.2665,40.302,2000.0
2014-03-20 10:45:00,45.41,45.41,45.29,45.3,10300.0,40.3197,40.3197,40.2132,40.2221,10300.0
2014-03-20 10:50:00,45.31,45.31,45.22,45.24,7600.0,40.2309,40.2309,40.151,40.1688,7600.0
2014-03-20 10:55:00,45.23,45.23,45.2,45.22,1400.0,40.1599,40.1599,40.1333,40.151,1400.0
2014-03-20 11:00:00,45.24,45.31,45.24,45.29,5500.0,40.1688,40.2309,40.1688,40.2132,5500.0
2014-03-20 11:05:00,45.3,45.33,45.26,45.3,9000.0,40.2221,40.2487,40.1865,40.2221,9000.0
2014-03-20 11:10:00,45.29,45.29,45.24,45.24,1000.0,40.2132,40.2132,40.1688,40.1688,1000.0
2014-03-20 11:15:00,45.25,45.29,45.25,45.29,2100.0,40.1777,40.2132,40.1777,40.2132,2100.0
2014-03-20 11:20:00,45.28,45.3,45.25,45.27,3000.0,40.2043,40.2221,40.1777,40.1954,3000.0
2014-03-20 11:25:00,45.3,45.31,45.28,45.31,2200.0,40.2221,40.2309,40.2043,40.2309,2200.0
2014-03-20 11:30:00,45.3,45.33,45.3,45.33,1000.0,40.2221,40.2487,40.2221,40.2487,1000.0
2014-03-20 11:35:00,45.33,45.33,45.23,45.23,3700.0,40.2487,40.2487,40.1599,40.1599,3700.0
2014-03-20 11:40:00,45.23,45.24,45.19,45.2,2400.0,40.1599,40.1688,40.1244,40.1333,2400.0
2014-03-20 11:45:00,45.19,45.2,45.18,45.19,1600.0,40.1244,40.1333,40.1155,40.1244,1600.0
2014-03-20 11:50:00,45.19,45.2,45.18,45.2,1100.0,40.1244,40.1333,40.1155,40.1333,1100.0
2014-03-20 11:55:00,45.2,45.2,45.18,45.18,2000.0,40.1333,40.1333,40.1155,40.1155,2000.0
2014-03-20 12:00:00,45.19,45.21,45.19,45.2,3800.0,40.1244,40.1421,40.1244,40.1333,3800.0
2014-03-20 12:05:00,45.2,45.23,45.2,45.22,6100.0,40.1333,40.1599,40.1333,40.151,6100.0
2014-03-20 12:10:00,45.22,45.26,45.2,45.22,12100.0,40.151,40.1865,40.1333,40.151,12100.0
2014-03-20 12:15:00,45.21,45.26,45.18,45.23,17200.0,40.1421,40.1865,40.1155,40.1599,17200.0
2014-03-20 12:20:00,45.22,45.27,45.22,45.23,13100.0,40.151,40.1954,40.151,40.1599,13100.0
2014-03-20 12:25:00,45.23,45.28,45.19,45.27,11700.0,40.1599,40.2043,40.1244,40.1954,11700.0
2014-03-20 12:30:00,45.28,45.29,45.28,45.28,600.0,40.2043,40.2132,40.2043,40.2043,600.0
2014-03-20 12:35:00,45.3,45.31,45.29,45.3,5800.0,40.2221,40.2309,40.2132,40.2221,5800.0
2014-03-20 12:40:00,45.3,45.33,45.3,45.31,5700.0,40.2221,40.2487,40.2221,40.2309,5700.0
2014-03-20 12:45:00,45.32,45.39,45.29,45.39,15100.0,40.2398,40.302,40.2132,40.302,15100.0
2014-03-20 12:50:00,45.41,45.43,45.41,45.43,800.0,40.3197,40.3375,40.3197,40.3375,800.0
2014-03-20 12:55:00,45.43,45.45,45.35,45.4,7300.0,40.3375,40.3552,40.2665,40.3108,7300.0
2014-03-20 13:00:00,45.42,45.43,45.4,45.43,600.0,40.3286,40.3375,40.3108,40.3375,600.0
2014-03-20 13:05:00,45.43,45.5,45.43,45.47,3800.0,40.3375,40.3996,40.3375,40.373,3800.0
2014-03-20 13:10:00,45.47,45.47,45.3,45.31,10900.0,40.373,40.373,40.2221,40.2309,10900.0
2014-03-20 13:15:00,45.34,45.35,45.34,45.35,1500.0,40.2576,40.2665,40.2576,40.2665,1500.0
2014-03-20 13:20:00,45.36,45.39,45.34,45.37,2300.0,40.2753,40.302,40.2576,40.2842,2300.0
2014-03-20 13:25:00,45.37,45.41,45.34,45.41,41200.0,40.2842,40.3197,40.2576,40.3197,41200.0
2014-03-20 13:30:00,45.39,45.46,45.37,45.43,9300.0,40.302,40.3641,40.2842,40.3375,9300.0
2014-03-20 13:35:00,45.45,45.45,45.39,45.41,5600.0,40.3552,40.3552,40.302,40.3197,5600.0
2014-03-20 13:40:00,45.42,45.46,45.42,45.46,2000.0,40.3286,40.3641,40.3286,40.3641,2000.0
2014-03-20 13:45:00,45.48,45.57,45.48,45.57,4600.0,40.3819,40.4618,40.3819,40.4618,4600.0
2014-03-20 13:50:00,45.58,45.62,45.55,45.59,5300.0,40.4707,40.5062,40.444,40.4795,5300.0
2014-03-20 13:55:00,45.55,45.59,45.55,45.59,2100.0,40.444,40.4795,40.444,40.4795,2100.0
2014-03-20 14:00:00,45.61,45.63,45.59,45.63,2600.0,40.4973,40.5151,40.4795,40.5151,2600.0
2014-03-20 14:05:00,45.63,45.68,45.63,45.68,2400.0,40.5151,40.5595,40.5151,40.5595,2400.0
2014-03-20 14:10:00,45.68,45.7,45.66,45.67,2900.0,40.5595,40.5772,40.5417,40.5506,2900.0
2014-03-20 14:15:00,45.65,45.66,45.65,45.66,800.0,40.5328,40.5417,40.5328,40.5417,800.0
2014-03-20 14:20:00,45.67,45.73,45.67,45.72,2900.0,40.5506,40.6039,40.5506,40.595,2900.0
2014-03-20 14:25:00,45.73,45.73,45.72,45.72,500.0,40.6039,40.6039,40.595,40.595,500.0
2014-03-20 14:30:00,45.75,45.78,45.75,45.76,2900.0,40.6216,40.6483,40.6216,40.6305,2900.0
2014-03-20 14:35:00,45.77,45.77,45.75,45.75,2400.0,40.6394,40.6394,40.6216,40.6216,2400.0
2014-03-20 14:40:00,45.75,45.77,45.74,45.75,5300.0,40.6216,40.6394,40.6127,40.6216,5300.0
2014-03-20 14:45:00,45.75,45.76,45.73,45.74,2900.0,40.6216,40.6305,40.6039,40.6127,2900.0
2014-03-20 14:50:00,45.74,45.74,45.68,45.68,4300.0,40.6127,40.6127,40.5595,40.5595,4300.0
2014-03-20 14:55:00,45.67,45.67,45.56,45.57,9100.0,40.5506,40.5506,40.4529,40.4618,9100.0
2014-03-20 15:00:00,45.57,45.61,45.54,45.54,9400.0,40.4618,40.4973,40.4352,40.4352,9400.0
2014-03-20 15:05:00,45.54,45.56,45.52,45.56,3600.0,40.4352,40.4529,40.4174,40.4529,3600.0
2014-03-20 15:10:00,45.55,45.57,45.53,45.53,3100.0,40.444,40.4618,40.4263,40.4263,3100.0
2014-03-20 15:15:00,45.53,45.55,45.53,45.54,3400.0,40.4263,40.444,40.4263,40.4352,3400.0
2014-03-20 15:20:00,45.54,45.54,45.49,45.52,4700.0,40.4352,40.4352,40.3908,40.4174,4700.0
2014-03-20 15:25:00,45.49,45.52,45.45,45.47,7400.0,40.3908,40.4174,40.3552,40.373,7400.0
2014-03-20 15:30:00,45.46,45.52,45.46,45.49,4400.0,40.3641,40.4174,40.3641,40.3908,4400.0
2014-03-20 15:35:00,45.48,45.5,45.45,45.5,3100.0,40.3819,40.3996,40.3552,40.3996,3100.0
2014-03-20 15:40:00,45.49,45.53,45.49,45.5,5400.0,40.3908,40.4263,40.3908,40.3996,5400.0
2014-03-20 15:45:00,45.5,45.51,45.48,45.5,5200.0,40.3996,40.4085,40.3819,40.3996,5200.0
2014-03-20 15:50:00,45.5,45.52,45.44,45.48,10400.0,40.3996,40.4174,40.3464,40.3819,10400.0
2014-03-20 15:55:00,45.47,45.52,45.41,45.48,27400.0,40.373,40.4174,40.3197,40.3819,27400.0
2014-03-21 09:30:00,45.58,45.69,45.58,45.69,187400.0,40.4707,40.5683,40.4707,40.5683,187400.0
2014-03-21 09:35:00,45.64,45.65,45.27,45.28,4900.0,40.5239,40.5328,40.1954,40.2043,4900.0
2014-03-21 09:40:00,45.31,45.34,45.24,45.25,20100.0,40.2309,40.2576,40.1688,40.1777,20100.0
2014-03-21 09:45:00,45.25,45.28,45.2,45.28,6000.0,40.1777,40.2043,40.1333,40.2043,6000.0
2014-03-21 09:50:00,45.32,45.35,45.22,45.25,19600.0,40.2398,40.2665,40.151,40.1777,19600.0
2014-03-21 09:55:00,45.29,45.33,45.28,45.28,1000.0,40.2132,40.2487,40.2043,40.2043,1000.0
2014-03-21 10:00:00,45.3,45.32,45.28,45.3,2200.0,40.2221,40.2398,40.2043,40.2221,2200.0
2014-03-21 10:05:00,45.28,45.3,45.16,45.16,9400.0,40.2043,40.2221,40.0978,40.0978,9400.0
2014-03-21 10:10:00,45.18,45.27,45.16,45.27,7500.0,40.1155,40.1954,40.0978,40.1954,7500.0
2014-03-21 10:15:00,45.26,45.27,45.21,45.21,6000.0,40.1865,40.1954,40.1421,40.1421,6000.0
2014-03-21 10:20:00,45.22,45.26,45.2,45.22,3000.0,40.151,40.1865,40.1333,40.151,3000.0
2014-03-21 10:25:00,45.23,45.23,45.15,45.18,2600.0,40.1599,40.1599,40.0889,40.1155,2600.0
2014-03-21 10:30:00,45.16,45.21,45.14,45.17,3800.0,40.0978,40.1421,40.08,40.1066,3800.0
2014-03-21 10:35:00,45.17,45.29,45.17,45.27,10600.0,40.1066,40.2132,40.1066,40.1954,10600.0
2014-03-21 10:40:00,45.26,45.34,45.24,45.34,11600.0,40.1865,40.2576,40.1688,40.2576,11600.0
2014-03-21 10:45:00,45.35,45.37,45.25,45.29,11900.0,40.2665,40.2842,40.1777,40.2132,11900.0
2014-03-21 10:50:00,45.29,45.32,45.17,45.22,28000.0,40.2132,40.2398,40.1066,40.151,28000.0
2014-03-21 10:55:00,45.24,45.31,45.24,45.3,4300.0,40.1688,40.2309,40.1688,40.2221,4300.0
2014-03-21 11:00:00,45.27,45.39,45.22,45.35,30900.0,40.1954,40.302,40.151,40.2665,30900.0
2014-03-21 11:05:00,45.36,45.39,45.3,45.3,6800.0,40.2753,40.302,40.2221,40.2221,6800.0
2014-03-21 11:10:00,45.29,45.36,45.29,45.33,53600.0,40.2132,40.2753,40.2132,40.2487,53600.0
2014-03-21 11:15:00,45.33,45.4,45.31,45.32,63800.0,40.2487,40.3108,40.2309,40.2398,63800.0
2014-03-21 11:20:00,45.31,45.33,45.29,45.3,6600.0,40.2309,40.2487,40.2132,40.2221,6600.0
2014-03-21 11:25:00,45.34,45.34,45.3,45.3,1500.0,40.2576,40.2576,40.2221,40.2221,1500.0
2014-03-21 11:30:00,45.3,45.32,45.29,45.31,8700.0,40.2221,40.2398,40.2132,40.2309,8700.0
2014-03-21 11:35:00,45.32,45.33,45.28,45.32,3800.0,40.2398,40.2487,40.2043,40.2398,3800.0
2014-03-21 11:40:00,45.32,45.36,45.32,45.35,3600.0,40.2398,40.2753,40.2398,40.2665,3600.0
2014-03-21 11:45:00,45.35,45.36,45.33,45.33,1200.0,40.2665,40.2753,40.2487,40.2487,1200.0
2014-03-21 11:50:00,45.34,45.34,45.3,45.3,1700.0,40.2576,40.2576,40.2221,40.2221,1700.0
2014-03-21 11:55:00,45.32,45.37,45.32,45.37,1000.0,40.2398,40.2842,40.2398,40.2842,1000.0
2014-03-21 12:00:00,45.38,45.42,45.37,45.4,3600.0,40.2931,40.3286,40.2842,40.3108,3600.0
2014-03-21 12:05:00,45.41,45.43,45.39,45.42,3400.0,40.3197,40.3375,40.302,40.3286,3400.0
2014-03-21 12:10:00,45.42,45.43,45.41,45.41,5500.0,40.3286,40.3375,40.3197,40.3197,5500.0
2014-03-21 12:15:00,45.41,45.41,45.35,45.36,5700.0,40.3197,40.3197,40.2665,40.2753,5700.0
2014-03-21 12:20:00,45.37,45.37,45.37,45.37,100.0,40.2842,40.2842,40.2842,40.2842,100.0
2014-03-21 12:25:00,45.35,45.37,45.34,45.35,3300.0,40.2665,40.2842,40.2576,40.2665,3300.0
2014-03-21 12:30:00,45.33,45.33,45.29,45.3,2700.0,40.2487,40.2487,40.2132,40.2221,2700.0
2014-03-21 12:35:00,45.29,45.29,45.25,45.25,1500.0,40.2132,40.2132,40.1777,40.1777,1500.0
2014-03-21 12:40:00,45.27,45.3,45.27,45.29,2400.0,40.1954,40.2221,40.1954,40.2132,2400.0
2014-03-21 12:45:00,45.3,45.31,45.28,45.3,2600.0,40.2221,40.2309,40.2043,40.2221,2600.0
2014-03-21 12:50:00,45.28,45.28,45.27,45.27,1200.0,40.2043,40.2043,40.1954,40.1954,1200.0
2014-03-21 12:55:00,45.25,45.26,45.25,45.26,1500.0,40.1777,40.1865,40.1777,40.1865,1500.0
2014-03-21 13:00:00,45.26,45.31,45.24,45.31,2100.0,40.1865,40.2309,40.1688,40.2309,2100.0
2014-03-21 13:05:00,45.3,45.3,45.26,45.26,1300.0,40.2221,40.2221,40.1865,40.1865,1300.0
2014-03-21 13:10:00,45.26,45.26,45.21,45.24,1500.0,40.1865,40.1865,40.1421,40.1688,1500.0
2014-03-21 13:15:00,45.24,45.24,45.17,45.17,500.0,40.1688,40.1688,40.1066,40.1066,500.0
2014-03-21 13:20:00,45.19,45.19,45.1,45.14,2000.0,40.1244,40.1244,40.0445,40.08,2000.0
2014-03-21 13:25:00,45.13,45.19,45.13,45.17,12000.0,40.0711,40.1244,40.0711,40.1066,12000.0
2014-03-21 13:30:00,45.16,45.22,45.16,45.22,3500.0,40.0978,40.151,40.0978,40.151,3500.0
2014-03-21 13:35:00,45.21,45.21,45.17,45.19,2500.0,40.1421,40.1421,40.1066,40.1244,2500.0
2014-03-21 13:40:00,45.2,45.2,45.15,45.17,1900.0,40.1333,40.1333,40.0889,40.1066,1900.0
2014-03-21 13:45:00,45.16,45.16,45.12,45.14,2200.0,40.0978,40.0978,40.0622,40.08,2200.0
2014-03-21 13:50:00,45.12,45.18,45.11,45.14,5200.0,40.0622,40.1155,40.0534,40.08,5200.0
2014-03-21 13:55:00,45.15,45.17,45.15,45.15,2100.0,40.0889,40.1066,40.0889,40.0889,2100.0
2014-03-21 14:00:00,45.16,45.16,45.1,45.14,4600.0,40.0978,40.0978,40.0445,40.08,4600.0
2014-03-21 14:05:00,45.16,45.18,45.16,45.18,1700.0,40.0978,40.1155,40.0978,40.1155,1700.0
2014-03-21 14:10:00,45.21,45.21,45.18,45.18,4100.0,40.1421,40.1421,40.1155,40.1155,4100.0
2014-03-21 14:15:00,45.16,45.16,45.12,45.13,3900.0,40.0978,40.0978,40.0622,40.0711,3900.0
2014-03-21 14:20:00,45.14,45.14,45.09,45.09,1900.0,40.08,40.08,40.0356,40.0356,1900.0
2014-03-21 14:25:00,45.09,45.1,45.0,45.01,2700.0,40.0356,40.0445,39.9557,39.9646,2700.0
2014-03-21 14:30:00,45.01,45.02,44.92,44.93,4900.0,39.9646,39.9734,39.8847,39.8935,4900.0
2014-03-21 14:35:00,44.92,44.96,44.88,44.96,5600.0,39.8847,39.9202,39.8491,39.9202,5600.0
2014-03-21 14:40:00,44.96,44.99,44.96,44.98,7300.0,39.9202,39.9468,39.9202,39.9379,7300.0
2014-03-21 14:45:00,44.99,45.05,44.99,45.04,3700.0,39.9468,40.0001,39.9468,39.9912,3700.0
2014-03-21 14:50:00,45.05,45.1,45.03,45.08,3200.0,40.0001,40.0445,39.9823,40.0267,3200.0
2014-03-21 14:55:00,45.06,45.06,44.99,44.99,18500.0,40.009,40.009,39.9468,39.9468,18500.0
2014-03-21 15:00:00,44.99,45.02,44.96,44.98,8200.0,39.9468,39.9734,39.9202,39.9379,8200.0
2014-03-21 15:05:00,45.0,45.02,44.99,45.01,6700.0,39.9557,39.9734,39.9468,39.9646,6700.0
2014-03-21 15:10:00,45.0,45.03,44.99,44.99,11400.0,39.9557,39.9823,39.9468,39.9468,11400.0
2014-03-21 15:15:00,44.99,45.0,44.97,45.0,3300.0,39.9468,39.9557,39.929,39.9557,3300.0
2014-03-21 15:20:00,45.01,45.01,44.98,45.0,8200.0,39.9646,39.9646,39.9379,39.9557,8200.0
2014-03-21 15:25:00,45.0,45.02,45.0,45.02,11400.0,39.9557,39.9734,39.9557,39.9734,11400.0
2014-03-21 15:30:00,45.0,45.02,44.97,45.0,9600.0,39.9557,39.9734,39.929,39.9557,9600.0
2014-03-21 15:35:00,45.0,45.0,44.98,45.0,11300.0,39.9557,39.9557,39.9379,39.9557,11300.0
2014-03-21 15:40:00,44.99,45.02,44.97,45.01,13700.0,39.9468,39.9734,39.929,39.9646,13700.0
2014-03-21 15:45:00,45.01,45.07,44.98,45.03,32900.0,39.9646,40.0178,39.9379,39.9823,32900.0
2014-03-21 15:50:00,45.05,45.22,45.01,45.07,83600.0,40.0001,40.151,39.9646,40.0178,83600.0
2014-03-21 15:55:00,45.08,45.37,45.08,45.31,253200.0,40.0267,40.2842,40.0267,40.2309,253200.0
2014-03-24 09:30:00,45.26,45.47,45.24,45.47,11600.0,40.1865,40.373,40.1688,40.373,11600.0
2014-03-24 09:35:00,45.46,45.47,45.27,45.28,2000.0,40.3641,40.373,40.1954,40.2043,2000.0
2014-03-24 09:40:00,45.33,45.33,44.97,45.03,4600.0,40.2487,40.2487,39.929,39.9823,4600.0
2014-03-24 09:45:00,45.05,45.1,44.9,44.9,4000.0,40.0001,40.0445,39.8669,39.8669,4000.0
2014-03-24 09:50:00,44.96,45.09,44.94,45.08,5400.0,39.9202,40.0356,39.9024,40.0267,5400.0
2014-03-24 09:55:00,45.05,45.08,44.92,44.92,4100.0,40.0001,40.0267,39.8847,39.8847,4100.0
2014-03-24 10:00:00,44.92,44.92,44.78,44.78,8400.0,39.8847,39.8847,39.7603,39.7603,8400.0
2014-03-24 10:05:00,44.75,44.75,44.64,44.64,4700.0,39.7337,39.7337,39.636,39.636,4700.0
2014-03-24 10:10:00,44.66,44.66,44.55,44.55,4400.0,39.6538,39.6538,39.5561,39.5561,4400.0
2014-03-24 10:15:00,44.54,44.6,44.52,44.6,4800.0,39.5473,39.6005,39.5295,39.6005,4800.0
2014-03-24 10:20:00,44.55,44.58,44.53,44.55,2500.0,39.5561,39.5828,39.5384,39.5561,2500.0
2014-03-24 10:25:00,44.58,44.59,44.48,44.5,4000.0,39.5828,39.5916,39.494,39.5117,4000.0
2014-03-24 10:30:00,44.48,44.48,44.37,44.39,7600.0,39.494,39.494,39.3963,39.4141,7600.0
2014-03-24 10:35:00,44.39,44.48,44.38,44.45,3100.0,39.4141,39.494,39.4052,39.4673,3100.0
2014-03-24 10:40:00,44.48,44.55,44.48,44.51,2400.0,39.494,39.5561,39.494,39.5206,2400.0
2014-03-24 10:45:00,44.5,44.51,44.45,44.45,3700.0,39.5117,39.5206,39.4673,39.4673,3700.0
2014-03-24 10:50:00,44.43,44.51,44.4,44.49,2900.0,39.4496,39.5206,39.4229,39.5029,2900.0
2014-03-24 10:55:00,44.47,44.55,44.46,44.52,3400.0,39.4851,39.5561,39.4762,39.5295,3400.0
2014-03-24 11:00:00,44.51,44.52,44.43,44.44,5400.0,39.5206,39.5295,39.4496,39.4585,5400.0
2014-03-24 11:05:00,44.44,44.49,44.44,44.45,5000.0,39.4585,39.5029,39.4585,39.4673,5000.0
2014-03-24 11:10:00,44.45,44.46,44.42,44.46,5100.0,39.4673,39.4762,39.4407,39.4762,5100.0
2014-03-24 11:15:00,44.43,44.43,44.39,44.39,5500.0,39.4496,39.4496,39.4141,39.4141,5500.0
2014-03-24 11:20:00,44.39,44.41,44.38,44.39,6000.0,39.4141,39.4318,39.4052,39.4141,6000.0
2014-03-24 11:25:00,44.39,44.46,44.39,44.43,3100.0,39.4141,39.4762,39.4141,39.4496,3100.0
2014-03-24 11:30:00,44.42,44.46,44.39,44.45,6000.0,39.4407,39.4762,39.4141,39.4673,6000.0
2014-03-24 11:35:00,44.46,44.48,44.44,44.48,2600.0,39.4762,39.494,39.4585,39.494,2600.0
2014-03-24 11:40:00,44.48,44.48,44.44,44.45,3100.0,39.494,39.494,39.4585,39.4673,3100.0
2014-03-24 11:45:00,44.42,44.44,44.4,44.43,3400.0,39.4407,39.4585,39.4229,39.4496,3400.0
2014-03-24 11:50:00,44.43,44.44,44.4,44.42,1800.0,39.4496,39.4585,39.4229,39.4407,1800.0
2014-03-24 11:55:00,44.41,44.41,44.38,44.39,3000.0,39.4318,39.4318,39.4052,39.4141,3000.0
2014-03-24 12:00:00,44.37,44.4,44.37,44.4,2900.0,39.3963,39.4229,39.3963,39.4229,2900.0
2014-03-24 12:05:00,44.42,44.45,44.41,44.45,3500.0,39.4407,39.4673,39.4318,39.4673,3500.0
2014-03-24 12:10:00,44.46,44.46,44.41,44.42,6100.0,39.4762,39.4762,39.4318,39.4407,6100.0
2014-03-24 12:15:00,44.4,44.45,44.4,44.42,1500.0,39.4229,39.4673,39.4229,39.4407,1500.0
2014-03-24 12:20:00,44.43,44.46,44.42,44.46,4400.0,39.4496,39.4762,39.4407,39.4762,4400.0
2014-03-24 12:25:00,44.46,44.49,44.41,44.41,3300.0,39.4762,39.5029,39.4318,39.4318,3300.0
2014-03-24 12:30:00,44.41,44.43,44.4,44.42,4600.0,39.4318,39.4496,39.4229,39.4407,4600.0
2014-03-24 12:35:00,44.42,44.44,44.42,44.43,3300.0,39.4407,39.4585,39.4407,39.4496,3300.0
2014-03-24 12:40:00,44.43,44.43,44.38,44.4,4500.0,39.4496,39.4496,39.4052,39.4229,4500.0
2014-03-24 12:45:00,44.37,44.38,44.36,44.36,900.0,39.3963,39.4052,39.3874,39.3874,900.0
2014-03-24 12:50:00,44.36,44.41,44.36,44.41,2600.0,39.3874,39.4318,39.3874,39.4318,2600.0
2014-03-24 12:55:00,44.42,44.42,44.37,44.37,1200.0,39.4407,39.4407,39.3963,39.3963,1200.0
2014-03-24 13:00:00,44.39,44.39,44.37,44.38,2500.0,39.4141,39.4141,39.3963,39.4052,2500.0
2014-03-24 13:05:00,44.41,44.41,44.38,44.41,3700.0,39.4318,39.4318,39.4052,39.4318,3700.0
2014-03-24 13:10:00,44.41,44.45,44.41,44.45,2400.0,39.4318,39.4673,39.4318,39.4673,2400.0
2014-03-24 13:15:00,44.45,44.45,44.42,44.44,2700.0,39.4673,39.4673,39.4407,39.4585,2700.0
2014-03-24 13:20:00,44.45,44.47,44.44,44.45,3100.0,39.4673,39.4851,39.4585,39.4673,3100.0
2014-03-24 13:25:00,44.45,44.45,44.42,44.43,2900.0,39.4673,39.4673,39.4407,39.4496,2900.0
2014-03-24 13:30:00,44.44,44.47,44.44,44.47,2500.0,39.4585,39.4851,39.4585,39.4851,2500.0
2014-03-24 13:35:00,44.48,44.5,44.45,44.45,4000.0,39.494,39.5117,39.4673,39.4673,4000.0
2014-03-24 13:40:00,44.45,44.5,44.45,44.5,4200.0,39.4673,39.5117,39.4673,39.5117,4200.0
2014-03-24 13:45:00,44.5,44.5,44.46,44.46,3100.0,39.5117,39.5117,39.4762,39.4762,3100.0
2014-03-24 13:50:00,44.46,44.47,44.46,44.47,2300.0,39.4762,39.4851,39.4762,39.4851,2300.0
2014-03-24 13:55:00,44.48,44.5,44.46,44.5,6600.0,39.494,39.5117,39.4762,39.5117,6600.0
2014-03-24 14:00:00,44.51,44.55,44.51,44.55,1400.0,39.5206,39.5561,39.5206,39.5561,1400.0
2014-03-24 14:05:00,44.55,44.55,44.5,44.5,4800.0,39.5561,39.5561,39.5117,39.5117,4800.0
2014-03-24 14:10:00,44.49,44.53,44.49,44.53,5000.0,39.5029,39.5384,39.5029,39.5384,5000.0
2014-03-24 14:15:00,44.52,44.53,44.45,44.45,4300.0,39.5295,39.5384,39.4673,39.4673,4300.0
2014-03-24 14:20:00,44.46,44.51,44.46,44.48,6000.0,39.4762,39.5206,39.4762,39.494,6000.0
2014-03-24 14:25:00,44.48,44.57,44.48,44.57,2600.0,39.494,39.5739,39.494,39.5739,2600.0
2014-03-24 14:30:00,44.56,44.56,44.51,44.51,4900.0,39.565,39.565,39.5206,39.5206,4900.0
2014-03-24 14:35:00,44.5,44.53,44.49,44.52,4000.0,39.5117,39.5384,39.5029,39.5295,4000.0
2014-03-24 14:40:00,44.54,44.57,44.53,44.55,4500.0,39.5473,39.5739,39.5384,39.5561,4500.0
2014-03-24 14:45:00,44.55,44.61,44.55,44.6,7100.0,39.5561,39.6094,39.5561,39.6005,7100.0
2014-03-24 14:50:00,44.61,44.61,44.58,44.59,5400.0,39.6094,39.6094,39.5828,39.5916,5400.0
2014-03-24 14:55:00,44.59,44.6,44.58,44.58,11200.0,39.5916,39.6005,39.5828,39.5828,11200.0
2014-03-24 15:00:00,44.59,44.59,44.55,44.56,4200.0,39.5916,39.5916,39.5561,39.565,4200.0
2014-03-24 15:05:00,44.55,44.6,44.55,44.6,9700.0,39.5561,39.6005,39.5561,39.6005,9700.0
2014-03-24 15:10:00,44.59,44.6,44.54,44.54,26300.0,39.5916,39.6005,39.5473,39.5473,26300.0
2014-03-24 15:15:00,44.54,44.55,44.52,44.53,7200.0,39.5473,39.5561,39.5295,39.5384,7200.0
2014-03-24 15:20:00,44.52,44.54,44.5,44.53,11400.0,39.5295,39.5473,39.5117,39.5384,11400.0
2014-03-24 15:25:00,44.53,44.55,44.49,44.54,10700.0,39.5384,39.5561,39.5029,39.5473,10700.0
2014-03-24 15:30:00,44.54,44.61,44.54,44.6,14300.0,39.5473,39.6094,39.5473,39.6005,14300.0
2014-03-24 15:35:00,44.6,44.6,44.54,44.54,13700.0,39.6005,39.6005,39.5473,39.5473,13700.0
2014-03-24 15:40:00,44.54,44.56,44.51,44.56,15700.0,39.5473,39.565,39.5206,39.565,15700.0
2014-03-24 15:45:00,44.55,44.57,44.51,44.55,33600.0,39.5561,39.5739,39.5206,39.5561,33600.0
2014-03-24 15:50:00,44.55,44.56,44.5,44.5,33600.0,39.5561,39.565,39.5117,39.5117,33600.0
2014-03-24 15:55:00,44.49,44.5,44.43,44.45,108900.0,39.5029,39.5117,39.4496,39.4673,108900.0
2014-03-25 09:30:00,43.17,43.48,43.17,43.44,5700.0,38.3308,38.6061,38.3308,38.5706,5700.0
2014-03-25 09:35:00,43.49,43.67,43.33,43.42,36800.0,38.615,38.7748,38.4729,38.5528,36800.0
2014-03-25 09:40:00,43.42,43.58,43.42,43.58,10300.0,38.5528,38.6949,38.5528,38.6949,10300.0
2014-03-25 09:45:00,43.56,43.7,43.48,43.48,10600.0,38.6771,38.8014,38.6061,38.6061,10600.0
2014-03-25 09:50:00,43.43,43.49,43.28,43.36,12200.0,38.5617,38.615,38.4285,38.4995,12200.0
2014-03-25 09:55:00,43.33,43.4,43.25,43.38,5500.0,38.4729,38.535,38.4019,38.5173,5500.0
2014-03-25 10:00:00,43.39,43.65,43.38,43.61,44500.0,38.5262,38.757,38.5173,38.7215,44500.0
2014-03-25 10:05:00,43.61,43.69,43.46,43.57,14700.0,38.7215,38.7925,38.5883,38.686,14700.0
2014-03-25 10:10:00,43.58,43.67,43.42,43.49,14200.0,38.6949,38.7748,38.5528,38.615,14200.0
2014-03-25 10:15:00,43.5,43.55,43.41,43.42,7300.0,38.6238,38.6682,38.5439,38.5528,7300.0
2014-03-25 10:20:00,43.43,43.46,43.36,43.37,9300.0,38.5617,38.5883,38.4995,38.5084,9300.0
2014-03-25 10:25:00,43.34,43.46,43.33,43.44,6900.0,38.4818,38.5883,38.4729,38.5706,6900.0
2014-03-25 10:30:00,43.46,43.46,43.38,43.44,5900.0,38.5883,38.5883,38.5173,38.5706,5900.0
2014-03-25 10:35:00,43.44,43.46,43.38,43.44,5800.0,38.5706,38.5883,38.5173,38.5706,5800.0
2014-03-25 10:40:00,43.45,43.47,43.42,43.42,4600.0,38.5794,38.5972,38.5528,38.5528,4600.0
2014-03-25 10:45:00,43.4,43.45,43.32,43.32,5400.0,38.535,38.5794,38.464,38.464,5400.0
2014-03-25 10:50:00,43.31,43.36,43.31,43.36,3600.0,38.4551,38.4995,38.4551,38.4995,3600.0
2014-03-25 10:55:00,43.35,43.35,43.26,43.3,6400.0,38.4906,38.4906,38.4107,38.4462,6400.0
2014-03-25 11:00:00,43.3,43.36,43.28,43.34,3800.0,38.4462,38.4995,38.4285,38.4818,3800.0
2014-03-25 11:05:00,43.34,43.35,43.33,43.33,4100.0,38.4818,38.4906,38.4729,38.4729,4100.0
2014-03-25 11:10:00,43.34,43.34,43.18,43.21,11200.0,38.4818,38.4818,38.3397,38.3663,11200.0
2014-03-25 11:15:00,43.23,43.27,43.22,43.27,2200.0,38.3841,38.4196,38.3752,38.4196,2200.0
2014-03-25 11:20:00,43.26,43.28,43.24,43.25,9500.0,38.4107,38.4285,38.393,38.4019,9500.0
2014-03-25 11:25:00,43.25,43.25,43.18,43.21,7000.0,38.4019,38.4019,38.3397,38.3663,7000.0
2014-03-25 11:30:00,43.22,43.23,43.16,43.16,11500.0,38.3752,38.3841,38.3219,38.3219,11500.0
2014-03-25 11:35:00,43.15,43.21,43.11,43.19,14400.0,38.3131,38.3663,38.2775,38.3486,14400.0
2014-03-25 11:40:00,43.18,43.19,43.11,43.12,3700.0,38.3397,38.3486,38.2775,38.2864,3700.0
2014-03-25 11:45:00,43.13,43.13,43.02,43.02,4600.0,38.2953,38.2953,38.1976,38.1976,4600.0
2014-03-25 11:50:00,43.06,43.07,42.94,42.94,6200.0,38.2332,38.242,38.1266,38.1266,6200.0
2014-03-25 11:55:00,42.94,42.96,42.88,42.96,4900.0,38.1266,38.1444,38.0733,38.1444,4900.0
2014-03-25 12:00:00,42.96,42.96,42.9,42.92,5500.0,38.1444,38.1444,38.0911,38.1088,5500.0
2014-03-25 12:05:00,42.91,42.92,42.84,42.87,4200.0,38.1,38.1088,38.0378,38.0645,4200.0
2014-03-25 12:10:00,42.87,42.93,42.87,42.88,5000.0,38.0645,38.1177,38.0645,38.0733,5000.0
2014-03-25 12:15:00,42.86,42.9,42.84,42.84,4400.0,38.0556,38.0911,38.0378,38.0378,4400.0
2014-03-25 12:20:00,42.84,42.84,42.78,42.8,3900.0,38.0378,38.0378,37.9845,38.0023,3900.0
2014-03-25 12:25:00,42.8,42.8,42.76,42.79,3200.0,38.0023,38.0023,37.9668,37.9934,3200.0
2014-03-25 12:30:00,42.79,42.88,42.79,42.88,6100.0,37.9934,38.0733,37.9934,38.0733,6100.0
2014-03-25 12:35:00,42.89,42.9,42.85,42.88,6800.0,38.0822,38.0911,38.0467,38.0733,6800.0
2014-03-25 12:40:00,42.87,42.91,42.85,42.85,4900.0,38.0645,38.1,38.0467,38.0467,4900.0
2014-03-25 12:45:00,42.85,42.9,42.84,42.9,6200.0,38.0467,38.0911,38.0378,38.0911,6200.0
2014-03-25 12:50:00,42.9,42.91,42.88,42.88,3000.0,38.0911,38.1,38.0733,38.0733,3000.0
2014-03-25 12:55:00,42.88,42.91,42.88,42.9,3200.0,38.0733,38.1,38.0733,38.0911,3200.0
2014-03-25 13:00:00,42.89,42.89,42.79,42.81,10900.0,38.0822,38.0822,37.9934,38.0112,10900.0
2014-03-25 13:05:00,42.8,42.81,42.77,42.8,6300.0,38.0023,38.0112,37.9757,38.0023,6300.0
2014-03-25 13:10:00,42.8,42.86,42.78,42.81,8400.0,38.0023,38.0556,37.9845,38.0112,8400.0
2014-03-25 13:15:00,42.81,42.85,42.81,42.84,7200.0,38.0112,38.0467,38.0112,38.0378,7200.0
2014-03-25 13:20:00,42.85,42.93,42.85,42.92,7600.0,38.0467,38.1177,38.0467,38.1088,7600.0
2014-03-25 13:25:00,42.92,43.01,42.91,42.98,12700.0,38.1088,38.1888,38.1,38.1621,12700.0
2014-03-25 13:30:00,42.99,43.0,42.96,42.98,7000.0,38.171,38.1799,38.1444,38.1621,7000.0
2014-03-25 13:35:00,42.96,42.96,42.92,42.93,3300.0,38.1444,38.1444,38.1088,38.1177,3300.0
2014-03-25 13:40:00,42.92,43.0,42.88,42.98,10900.0,38.1088,38.1799,38.0733,38.1621,10900.0
2014-03-25 13:45:00,42.97,43.02,42.97,43.0,9700.0,38.1532,38.1976,38.1532,38.1799,9700.0
2014-03-25 13:50:00,43.01,43.01,42.98,42.98,10600.0,38.1888,38.1888,38.1621,38.1621,10600.0
2014-03-25 13:55:00,42.97,43.01,42.95,42.99,8700.0,38.1532,38.1888,38.1355,38.171,8700.0
2014-03-25 14:00:00,42.99,42.99,42.94,42.97,7400.0,38.171,38.171,38.1266,38.1532,7400.0
2014-03-25 14:05:00,42.97,42.98,42.96,42.97,5300.0,38.1532,38.1621,38.1444,38.1532,5300.0
2014-03-25 14:10:00,42.97,43.0,42.96,42.97,9700.0,38.1532,38.1799,38.1444,38.1532,9700.0
2014-03-25 14:15:00,42.97,42.97,42.92,42.92,6500.0,38.1532,38.1532,38.1088,38.1088,6500.0
2014-03-25 14:20:00,42.91,42.96,42.91,42.95,6500.0,38.1,38.1444,38.1,38.1355,6500.0
2014-03-25 14:25:00,42.95,42.95,42.9,42.9,7600.0,38.1355,38.1355,38.0911,38.0911,7600.0
2014-03-25 14:30:00,42.91,42.92,42.87,42.87,9900.0,38.1,38.1088,38.0645,38.0645,9900.0
2014-03-25 14:35:00,42.87,42.91,42.87,42.9,4500.0,38.0645,38.1,38.0645,38.0911,4500.0
2014-03-25 14:40:00,42.9,42.9,42.88,42.9,3500.0,38.0911,38.0911,38.0733,38.0911,3500.0
2014-03-25 14:45:00,42.89,42.9,42.87,42.87,4600.0,38.0822,38.0911,38.0645,38.0645,4600.0
2014-03-25 14:50:00,42.87,42.88,42.83,42.84,8200.0,38.0645,38.0733,38.0289,38.0378,8200.0
2014-03-25 14:55:00,42.85,42.9,42.84,42.9,7000.0,38.0467,38.0911,38.0378,38.0911,7000.0
2014-03-25 15:00:00,42.89,42.9,42.87,42.88,8000.0,38.0822,38.0911,38.0645,38.0733,8000.0
2014-03-25 15:05:00,42.87,42.88,42.85,42.85,8600.0,38.0645,38.0733,38.0467,38.0467,8600.0
2014-03-25 15:10:00,42.86,42.87,42.84,42.87,17400.0,38.0556,38.0645,38.0378,38.0645,17400.0
2014-03-25 15:15:00,42.87,42.92,42.86,42.92,6300.0,38.0645,38.1088,38.0556,38.1088,6300.0
2014-03-25 15:20:00,42.92,42.93,42.85,42.86,15100.0,38.1088,38.1177,38.0467,38.0556,15100.0
2014-03-25 15:25:00,42.86,42.86,42.81,42.82,8600.0,38.0556,38.0556,38.0112,38.0201,8600.0
2014-03-25 15:30:00,42.82,42.86,42.77,42.79,15700.0,38.0201,38.0556,37.9757,37.9934,15700.0
2014-03-25 15:35:00,42.79,42.82,42.75,42.8,14500.0,37.9934,38.0201,37.9579,38.0023,14500.0
2014-03-25 15:40:00,42.81,42.81,42.75,42.76,16400.0,38.0112,38.0112,37.9579,37.9668,16400.0
2014-03-25 15:45:00,42.76,42.77,42.72,42.75,37600.0,37.9668,37.9757,37.9313,37.9579,37600.0
2014-03-25 15:50:00,42.75,42.76,42.7,42.71,35600.0,37.9579,37.9668,37.9135,37.9224,35600.0
2014-03-25 15:55:00,42.71,42.73,42.67,42.73,81600.0,37.9224,37.9401,37.8869,37.9401,81600.0
2014-03-26 09:30:00,42.89,43.0,42.77,42.99,29500.0,38.0822,38.1799,37.9757,38.171,29500.0
2014-03-26 09:35:00,42.97,42.97,42.8,42.92,5000.0,38.1532,38.1532,38.0023,38.1088,5000.0
2014-03-26 09:40:00,42.94,43.04,42.94,42.94,6300.0,38.1266,38.2154,38.1266,38.1266,6300.0
2014-03-26 09:45:00,42.95,43.03,42.87,42.97,11700.0,38.1355,38.2065,38.0645,38.1532,11700.0
2014-03-26 09:50:00,43.02,43.02,42.86,42.9,6200.0,38.1976,38.1976,38.0556,38.0911,6200.0
2014-03-26 09:55:00,42.93,42.94,42.86,42.86,3700.0,38.1177,38.1266,38.0556,38.0556,3700.0
2014-03-26 10:00:00,42.86,42.87,42.79,42.84,6000.0,38.0556,38.0645,37.9934,38.0378,6000.0
2014-03-26 10:05:00,42.85,42.95,42.85,42.92,5400.0,38.0467,38.1355,38.0467,38.1088,5400.0
2014-03-26 10:10:00,42.9,42.94,42.89,42.93,2900.0,38.0911,38.1266,38.0822,38.1177,2900.0
2014-03-26 10:15:00,42.93,42.93,42.8,42.81,3400.0,38.1177,38.1177,38.0023,38.0112,3400.0
2014-03-26 10:20:00,42.79,42.79,42.64,42.64,7400.0,37.9934,37.9934,37.8602,37.8602,7400.0
2014-03-26 10:25:00,42.65,42.73,42.63,42.73,5200.0,37.8691,37.9401,37.8514,37.9401,5200.0
2014-03-26 10:30:00,42.72,42.73,42.66,42.69,4600.0,37.9313,37.9401,37.878,37.9046,4600.0
2014-03-26 10:35:00,42.69,42.71,42.66,42.71,3000.0,37.9046,37.9224,37.878,37.9224,3000.0
2014-03-26 10:40:00,42.7,42.7,42.6,42.61,5200.0,37.9135,37.9135,37.8247,37.8336,5200.0
2014-03-26 10:45:00,42.59,42.59,42.54,42.54,5200.0,37.8158,37.8158,37.7714,37.7714,5200.0
2014-03-26 10:50:00,42.54,42.54,42.46,42.46,5600.0,37.7714,37.7714,37.7004,37.7004,5600.0
2014-03-26 10:55:00,42.46,42.48,42.4,42.4,4800.0,37.7004,37.7182,37.6471,37.6471,4800.0
2014-03-26 11:00:00,42.41,42.43,42.38,42.41,7900.0,37.656,37.6738,37.6294,37.656,7900.0
2014-03-26 11:05:00,42.41,42.47,42.38,42.42,10400.0,37.656,37.7093,37.6294,37.6649,10400.0
2014-03-26 11:10:00,42.43,42.43,42.34,42.34,7300.0,37.6738,37.6738,37.5939,37.5939,7300.0
2014-03-26 11:15:00,42.36,42.41,42.34,42.38,3800.0,37.6116,37.656,37.5939,37.6294,3800.0
2014-03-26 11:20:00,42.37,42.42,42.34,42.42,79600.0,37.6205,37.6649,37.5939,37.6649,79600.0
2014-03-26 11:25:00,42.42,42.53,42.41,42.52,4500.0,37.6649,37.7626,37.656,37.7537,4500.0
2014-03-26 11:30:00,42.52,42.61,42.5,42.61,4700.0,37.7537,37.8336,37.7359,37.8336,4700.0
2014-03-26 11:35:00,42.61,42.68,42.61,42.67,2400.0,37.8336,37.8957,37.8336,37.8869,2400.0
2014-03-26 11:40:00,42.66,42.66,42.57,42.57,3800.0,37.878,37.878,37.7981,37.7981,3800.0
2014-03-26 11:45:00,42.53,42.53,42.53,42.53,800.0,37.7626,37.7626,37.7626,37.7626,800.0
2014-03-26 11:50:00,42.52,42.62,42.52,42.58,4900.0,37.7537,37.8425,37.7537,37.807,4900.0
2014-03-26 11:55:00,42.58,42.59,42.53,42.59,2400.0,37.807,37.8158,37.7626,37.8158,2400.0
2014-03-26 12:00:00,42.58,42.58,42.52,42.52,1800.0,37.807,37.807,37.7537,37.7537,1800.0
2014-03-26 12:05:00,42.49,42.53,42.44,42.53,4400.0,37.727,37.7626,37.6827,37.7626,4400.0
2014-03-26 12:10:00,42.53,42.53,42.52,42.52,1200.0,37.7626,37.7626,37.7537,37.7537,1200.0
2014-03-26 12:15:00,42.52,42.52,42.46,42.46,2100.0,37.7537,37.7537,37.7004,37.7004,2100.0
2014-03-26 12:20:00,42.46,42.46,42.41,42.43,2700.0,37.7004,37.7004,37.656,37.6738,2700.0
2014-03-26 12:25:00,42.43,42.45,42.41,42.45,1900.0,37.6738,37.6915,37.656,37.6915,1900.0
2014-03-26 12:30:00,42.43,42.46,42.39,42.4,9200.0,37.6738,37.7004,37.6383,37.6471,9200.0
2014-03-26 12:35:00,42.4,42.41,42.28,42.3,9600.0,37.6471,37.656,37.5406,37.5583,9600.0
2014-03-26 12:40:00,42.31,42.34,42.29,42.3,5200.0,37.5672,37.5939,37.5495,37.5583,5200.0
2014-03-26 12:45:00,42.3,42.3,42.23,42.23,9400.0,37.5583,37.5583,37.4962,37.4962,9400.0
2014-03-26 12:50:00,42.25,42.33,42.25,42.3,4400.0,37.5139,37.585,37.5139,37.5583,4400.0
2014-03-26 12:55:00,42.32,42.32,42.29,42.29,2200.0,37.5761,37.5761,37.5495,37.5495,2200.0
2014-03-26 13:00:00,42.29,42.31,42.29,42.3,4200.0,37.5495,37.5672,37.5495,37.5583,4200.0
2014-03-26 13:05:00,42.29,42.29,42.26,42.26,1900.0,37.5495,37.5495,37.5228,37.5228,1900.0
2014-03-26 13:10:00,42.27,42.28,42.26,42.28,4300.0,37.5317,37.5406,37.5228,37.5406,4300.0
2014-03-26 13:15:00,42.28,42.28,42.23,42.23,3500.0,37.5406,37.5406,37.4962,37.4962,3500.0
2014-03-26 13:20:00,42.23,42.27,42.23,42.26,3500.0,37.4962,37.5317,37.4962,37.5228,3500.0
2014-03-26 13:25:00,42.25,42.26,42.15,42.15,3300.0,37.5139,37.5228,37.4252,37.4252,3300.0
2014-03-26 13:30:00,42.14,42.18,42.1,42.15,14300.0,37.4163,37.4518,37.3808,37.4252,14300.0
2014-03-26 13:35:00,42.14,42.15,42.02,42.13,13000.0,37.4163,37.4252,37.3097,37.4074,13000.0
2014-03-26 13:40:00,42.1,42.11,42.06,42.09,6400.0,37.3808,37.3896,37.3452,37.3719,6400.0
2014-03-26 13:45:00,42.09,42.1,42.02,42.02,4300.0,37.3719,37.3808,37.3097,37.3097,4300.0
2014-03-26 13:50:00,42.02,42.04,42.0,42.02,5500.0,37.3097,37.3275,37.292,37.3097,5500.0
2014-03-26 13:55:00,42.01,42.11,42.01,42.1,4700.0,37.3009,37.3896,37.3009,37.3808,4700.0
2014-03-26 14:00:00,42.09,42.1,42.02,42.08,5100.0,37.3719,37.3808,37.3097,37.363,5100.0
2014-03-26 14:05:00,42.08,42.13,42.05,42.13,4600.0,37.363,37.4074,37.3364,37.4074,4600.0
2014-03-26 14:10:00,42.12,42.12,42.03,42.03,3400.0,37.3985,37.3985,37.3186,37.3186,3400.0
2014-03-26 14:15:00,42.0,42.07,41.99,42.01,10200.0,37.292,37.3541,37.2831,37.3009,10200.0
2014-03-26 14:20:00,42.0,42.05,41.96,42.04,5300.0,37.292,37.3364,37.2565,37.3275,5300.0
2014-03-26 14:25:00,42.03,42.06,42.02,42.05,4900.0,37.3186,37.3452,37.3097,37.3364,4900.0
2014-03-26 14:30:00,42.03,42.06,42.03,42.05,4500.0,37.3186,37.3452,37.3186,37.3364,4500.0
2014-03-26 14:35:00,42.05,42.07,42.01,42.01,2500.0,37.3364,37.3541,37.3009,37.3009,2500.0
2014-03-26 14:40:00,42.02,42.03,41.96,41.96,6300.0,37.3097,37.3186,37.2565,37.2565,6300.0
2014-03-26 14:45:00,41.97,41.97,41.91,41.91,8200.0,37.2653,37.2653,37.2121,37.2121,8200.0
2014-03-26 14:50:00,41.91,41.97,41.89,41.9,7000.0,37.2121,37.2653,37.1943,37.2032,7000.0
2014-03-26 14:55:00,41.91,41.94,41.89,41.92,10700.0,37.2121,37.2387,37.1943,37.2209,10700.0
2014-03-26 15:00:00,41.91,41.94,41.89,41.91,5800.0,37.2121,37.2387,37.1943,37.2121,5800.0
2014-03-26 15:05:00,41.93,41.93,41.85,41.87,9700.0,37.2298,37.2298,37.1588,37.1765,9700.0
2014-03-26 15:10:00,41.87,41.87,41.75,41.75,13800.0,37.1765,37.1765,37.07,37.07,13800.0
2014-03-26 15:15:00,41.78,41.8,41.75,41.79,13000.0,37.0966,37.1144,37.07,37.1055,13000.0
2014-03-26 15:20:00,41.79,41.89,41.77,41.88,13800.0,37.1055,37.1943,37.0878,37.1854,13800.0
2014-03-26 15:25:00,41.88,41.9,41.79,41.79,21100.0,37.1854,37.2032,37.1055,37.1055,21100.0
2014-03-26 15:30:00,41.8,41.84,41.79,41.8,14900.0,37.1144,37.1499,37.1055,37.1144,14900.0
2014-03-26 15:35:00,41.81,41.84,41.78,41.8,12800.0,37.1233,37.1499,37.0966,37.1144,12800.0
2014-03-26 15:40:00,41.8,41.81,41.77,41.79,11900.0,37.1144,37.1233,37.0878,37.1055,11900.0
2014-03-26 15:45:00,41.8,41.82,41.73,41.77,38700.0,37.1144,37.1322,37.0522,37.0878,38700.0
2014-03-26 15:50:00,41.77,41.78,41.72,41.75,28200.0,37.0878,37.0966,37.0434,37.07,28200.0
2014-03-26 15:55:00,41.76,41.8,41.73,41.76,60000.0,37.0789,37.1144,37.0522,37.0789,60000.0
2014-03-27 09:30:00,41.72,41.92,41.65,41.77,7900.0,37.0434,37.2209,36.9812,37.0878,7900.0
2014-03-27 09:35:00,41.61,41.61,41.46,41.52,4000.0,36.9457,36.9457,36.8125,36.8658,4000.0
2014-03-27 09:40:00,41.55,41.55,41.41,41.51,2800.0,36.8924,36.8924,36.7681,36.8569,2800.0
2014-03-27 09:45:00,41.48,41.49,41.38,41.43,2100.0,36.8303,36.8391,36.7415,36.7859,2100.0
2014-03-27 09:50:00,41.5,41.57,41.5,41.57,2500.0,36.848,36.9102,36.848,36.9102,2500.0
2014-03-27 09:55:00,41.57,41.57,41.52,41.57,1600.0,36.9102,36.9102,36.8658,36.9102,1600.0
2014-03-27 10:00:00,41.57,41.59,41.52,41.52,3500.0,36.9102,36.9279,36.8658,36.8658,3500.0
2014-03-27 10:05:00,41.57,41.61,41.51,41.6,18700.0,36.9102,36.9457,36.8569,36.9368,18700.0
2014-03-27 10:10:00,41.6,41.64,41.57,41.58,3300.0,36.9368,36.9723,36.9102,36.9191,3300.0
2014-03-27 10:15:00,41.57,41.65,41.57,41.65,1100.0,36.9102,36.9812,36.9102,36.9812,1100.0
2014-03-27 10:20:00,41.67,41.73,41.63,41.63,3300.0,36.999,37.0522,36.9634,36.9634,3300.0
2014-03-27 10:25:00,41.65,41.73,41.65,41.73,1300.0,36.9812,37.0522,36.9812,37.0522,1300.0
2014-03-27 10:30:00,41.74,41.78,41.71,41.74,4200.0,37.0611,37.0966,37.0345,37.0611,4200.0
2014-03-27 10:35:00,41.74,41.76,41.73,41.74,3500.0,37.0611,37.0789,37.0522,37.0611,3500.0
2014-03-27 10:40:00,41.75,41.79,41.72,41.73,2700.0,37.07,37.1055,37.0434,37.0522,2700.0
2014-03-27 10:45:00,41.72,41.74,41.69,41.71,3500.0,37.0434,37.0611,37.0167,37.0345,3500.0
2014-03-27 10:50:00,41.71,41.71,41.64,41.66,4000.0,37.0345,37.0345,36.9723,36.9901,4000.0
2014-03-27 10:55:00,41.65,41.7,41.62,41.67,5500.0,36.9812,37.0256,36.9546,36.999,5500.0
2014-03-27 11:00:00,41.68,41.68,41.58,41.58,4700.0,37.0078,37.0078,36.9191,36.9191,4700.0
2014-03-27 11:05:00,41.6,41.63,41.57,41.57,6700.0,36.9368,36.9634,36.9102,36.9102,6700.0
2014-03-27 11:10:00,41.56,41.56,41.42,41.43,7300.0,36.9013,36.9013,36.777,36.7859,7300.0
2014-03-27 11:15:00,41.45,41.47,41.42,41.44,5900.0,36.8036,36.8214,36.777,36.7947,5900.0
2014-03-27 11:20:00,41.45,41.47,41.37,41.39,5400.0,36.8036,36.8214,36.7326,36.7504,5400.0
2014-03-27 11:25:00,41.42,41.45,41.34,41.34,5300.0,36.777,36.8036,36.706,36.706,5300.0
2014-03-27 11:30:00,41.35,41.35,41.24,41.28,7100.0,36.7148,36.7148,36.6172,36.6527,7100.0
2014-03-27 11:35:00,41.28,41.3,41.26,41.28,3800.0,36.6527,36.6704,36.6349,36.6527,3800.0
2014-03-27 11:40:00,41.27,41.3,41.24,41.28,18300.0,36.6438,36.6704,36.6172,36.6527,18300.0
2014-03-27 11:45:00,41.29,41.32,41.26,41.29,9200.0,36.6616,36.6882,36.6349,36.6616,9200.0
2014-03-27 11:50:00,41.28,41.28,41.22,41.24,34800.0,36.6527,36.6527,36.5994,36.6172,34800.0
2014-03-27 11:55:00,41.26,41.44,41.25,41.42,4800.0,36.6349,36.7947,36.626,36.777,4800.0
2014-03-27 12:00:00,41.42,41.44,41.39,41.4,4800.0,36.777,36.7947,36.7504,36.7592,4800.0
2014-03-27 12:05:00,41.39,41.42,41.37,41.41,6700.0,36.7504,36.777,36.7326,36.7681,6700.0
2014-03-27 12:10:00,41.41,41.44,41.37,41.42,21000.0,36.7681,36.7947,36.7326,36.777,21000.0
2014-03-27 12:15:00,41.42,41.48,41.41,41.46,17500.0,36.777,36.8303,36.7681,36.8125,17500.0
2014-03-27 12:20:00,41.46,41.51,41.43,41.5,4500.0,36.8125,36.8569,36.7859,36.848,4500.0
2014-03-27 12:25:00,41.5,41.59,41.48,41.59,19900.0,36.848,36.9279,36.8303,36.9279,19900.0
2014-03-27 12:30:00,41.6,41.64,41.55,41.56,12700.0,36.9368,36.9723,36.8924,36.9013,12700.0
2014-03-27 12:35:00,41.58,41.71,41.56,41.7,9700.0,36.9191,37.0345,36.9013,37.0256,9700.0
2014-03-27 12:40:00,41.7,41.72,41.67,41.69,8000.0,37.0256,37.0434,36.999,37.0167,8000.0
2014-03-27 12:45:00,41.7,41.72,41.68,41.68,10900.0,37.0256,37.0434,37.0078,37.0078,10900.0
2014-03-27 12:50:00,41.67,41.71,41.65,41.71,9500.0,36.999,37.0345,36.9812,37.0345,9500.0
2014-03-27 12:55:00,41.72,41.74,41.69,41.69,9500.0,37.0434,37.0611,37.0167,37.0167,9500.0
2014-03-27 13:00:00,41.69,41.75,41.67,41.73,16100.0,37.0167,37.07,36.999,37.0522,16100.0
2014-03-27 13:05:00,41.74,41.79,41.72,41.78,6900.0,37.0611,37.1055,37.0434,37.0966,6900.0
2014-03-27 13:10:00,41.76,41.76,41.74,41.75,2200.0,37.0789,37.0789,37.0611,37.07,2200.0
2014-03-27 13:15:00,41.73,41.76,41.73,41.76,2300.0,37.0522,37.0789,37.0522,37.0789,2300.0
2014-03-27 13:20:00,41.74,41.82,41.73,41.8,2900.0,37.0611,37.1322,37.0522,37.1144,2900.0
2014-03-27 13:25:00,41.8,41.89,41.77,41.89,7700.0,37.1144,37.1943,37.0878,37.1943,7700.0
2014-03-27 13:30:00,41.86,41.88,41.79,41.79,4800.0,37.1677,37.1854,37.1055,37.1055,4800.0
2014-03-27 13:35:00,41.81,41.82,41.78,41.82,3400.0,37.1233,37.1322,37.0966,37.1322,3400.0
2014-03-27 13:40:00,41.8,41.86,41.8,41.82,4800.0,37.1144,37.1677,37.1144,37.1322,4800.0
2014-03-27 13:45:00,41.81,41.86,41.8,41.81,6500.0,37.1233,37.1677,37.1144,37.1233,6500.0
2014-03-27 13:50:00,41.81,41.87,41.81,41.86,2800.0,37.1233,37.1765,37.1233,37.1677,2800.0
2014-03-27 13:55:00,41.86,41.9,41.79,41.9,9000.0,37.1677,37.2032,37.1055,37.2032,9000.0
2014-03-27 14:00:00,41.9,41.93,41.87,41.87,10400.0,37.2032,37.2298,37.1765,37.1765,10400.0
2014-03-27 14:05:00,41.87,41.91,41.86,41.91,5100.0,37.1765,37.2121,37.1677,37.2121,5100.0
2014-03-27 14:10:00,41.91,42.04,41.91,42.04,13000.0,37.2121,37.3275,37.2121,37.3275,13000.0
2014-03-27 14:15:00,42.05,42.05,41.95,41.95,7400.0,37.3364,37.3364,37.2476,37.2476,7400.0
2014-03-27 14:20:00,41.95,42.01,41.95,41.99,56100.0,37.2476,37.3009,37.2476,37.2831,56100.0
2014-03-27 14:25:00,42.01,42.02,41.96,41.99,20500.0,37.3009,37.3097,37.2565,37.2831,20500.0
2014-03-27 14:30:00,41.98,42.0,41.93,41.98,8000.0,37.2742,37.292,37.2298,37.2742,8000.0
2014-03-27 14:35:00,41.99,42.03,41.99,42.0,4600.0,37.2831,37.3186,37.2831,37.292,4600.0
2014-03-27 14:40:00,41.99,42.05,41.99,42.02,3100.0,37.2831,37.3364,37.2831,37.3097,3100.0
2014-03-27 14:45:00,42.01,42.02,41.93,41.99,4200.0,37.3009,37.3097,37.2298,37.2831,4200.0
2014-03-27 14:50:00,41.98,42.01,41.9,41.99,11800.0,37.2742,37.3009,37.2032,37.2831,11800.0
2014-03-27 14:55:00,41.98,41.98,41.9,41.96,6700.0,37.2742,37.2742,37.2032,37.2565,6700.0
2014-03-27 15:00:00,41.97,42.01,41.94,41.98,20400.0,37.2653,37.3009,37.2387,37.2742,20400.0
2014-03-27 15:05:00,42.0,42.08,41.98,42.06,8700.0,37.292,37.363,37.2742,37.3452,8700.0
2014-03-27 15:10:00,42.09,42.13,42.08,42.09,12600.0,37.3719,37.4074,37.363,37.3719,12600.0
2014-03-27 15:15:00,42.1,42.17,42.09,42.09,15100.0,37.3808,37.4429,37.3719,37.3719,15100.0
2014-03-27 15:20:00,42.1,42.13,42.1,42.13,2700.0,37.3808,37.4074,37.3808,37.4074,2700.0
2014-03-27 15:25:00,42.14,42.14,42.1,42.12,12000.0,37.4163,37.4163,37.3808,37.3985,12000.0
2014-03-27 15:30:00,42.14,42.14,42.03,42.04,23500.0,37.4163,37.4163,37.3186,37.3275,23500.0
2014-03-27 15:35:00,42.04,42.08,41.98,42.0,19000.0,37.3275,37.363,37.2742,37.292,19000.0
2014-03-27 15:40:00,42.02,42.02,41.92,42.0,19800.0,37.3097,37.3097,37.2209,37.292,19800.0
2014-03-27 15:45:00,41.98,42.0,41.89,41.95,34900.0,37.2742,37.292,37.1943,37.2476,34900.0
2014-03-27 15:50:00,41.96,42.0,41.89,41.91,36500.0,37.2565,37.292,37.1943,37.2121,36500.0
2014-03-27 15:55:00,41.91,41.94,41.83,41.87,52300.0,37.2121,37.2387,37.141,37.1765,52300.0
2014-03-28 09:30:00,41.9,42.12,41.79,41.82,6600.0,37.2032,37.3985,37.1055,37.1322,6600.0
2014-03-28 09:35:00,41.89,42.19,41.89,42.19,2700.0,37.1943,37.4607,37.1943,37.4607,2700.0
2014-03-28 09:40:00,42.23,42.33,42.23,42.33,4000.0,37.4962,37.585,37.4962,37.585,4000.0
2014-03-28 09:45:00,42.33,42.35,42.25,42.27,2800.0,37.585,37.6027,37.5139,37.5317,2800.0
2014-03-28 09:50:00,42.29,42.29,42.17,42.17,1200.0,37.5495,37.5495,37.4429,37.4429,1200.0
2014-03-28 09:55:00,42.21,42.26,42.19,42.21,3600.0,37.4784,37.5228,37.4607,37.4784,3600.0
2014-03-28 10:00:00,42.24,42.36,42.24,42.36,14700.0,37.5051,37.6116,37.5051,37.6116,14700.0
2014-03-28 10:05:00,42.35,42.49,42.35,42.48,4700.0,37.6027,37.727,37.6027,37.7182,4700.0
2014-03-28 10:10:00,42.49,42.59,42.49,42.58,3800.0,37.727,37.8158,37.727,37.807,3800.0
2014-03-28 10:15:00,42.57,42.57,42.5,42.54,3400.0,37.7981,37.7981,37.7359,37.7714,3400.0
2014-03-28 10:20:00,42.51,42.55,42.48,42.51,4500.0,37.7448,37.7803,37.7182,37.7448,4500.0
2014-03-28 10:25:00,42.48,42.55,42.48,42.53,2700.0,37.7182,37.7803,37.7182,37.7626,2700.0
2014-03-28 10:30:00,42.53,42.61,42.53,42.6,8800.0,37.7626,37.8336,37.7626,37.8247,8800.0
2014-03-28 10:35:00,42.58,42.68,42.57,42.66,4600.0,37.807,37.8957,37.7981,37.878,4600.0
2014-03-28 10:40:00,42.64,42.67,42.55,42.6,1600.0,37.8602,37.8869,37.7803,37.8247,1600.0
2014-03-28 10:45:00,42.57,42.61,42.57,42.61,2100.0,37.7981,37.8336,37.7981,37.8336,2100.0
2014-03-28 10:50:00,42.58,42.73,42.58,42.72,7500.0,37.807,37.9401,37.807,37.9313,7500.0
2014-03-28 10:55:00,42.69,42.69,42.49,42.52,4400.0,37.9046,37.9046,37.727,37.7537,4400.0
2014-03-28 11:00:00,42.52,42.53,42.46,42.53,5200.0,37.7537,37.7626,37.7004,37.7626,5200.0
2014-03-28 11:05:00,42.52,42.52,42.39,42.45,3400.0,37.7537,37.7537,37.6383,37.6915,3400.0
2014-03-28 11:10:00,42.47,42.47,42.44,42.47,2500.0,37.7093,37.7093,37.6827,37.7093,2500.0
2014-03-28 11:15:00,42.46,42.49,42.44,42.48,4000.0,37.7004,37.727,37.6827,37.7182,4000.0
2014-03-28 11:20:00,42.49,42.49,42.44,42.45,1400.0,37.727,37.727,37.6827,37.6915,1400.0
2014-03-28 11:25:00,42.44,42.45,42.41,42.45,2600.0,37.6827,37.6915,37.656,37.6915,2600.0
2014-03-28 11:30:00,42.45,42.46,42.42,42.43,5700.0,37.6915,37.7004,37.6649,37.6738,5700.0
2014-03-28 11:35:00,42.43,42.46,42.42,42.46,3700.0,37.6738,37.7004,37.6649,37.7004,3700.0
2014-03-28 11:40:00,42.45,42.47,42.43,42.43,9200.0,37.6915,37.7093,37.6738,37.6738,9200.0
2014-03-28 11:45:00,42.43,42.43,42.36,42.39,1500.0,37.6738,37.6738,37.6116,37.6383,1500.0
2014-03-28 11:50:00,42.4,42.44,42.4,42.4,2200.0,37.6471,37.6827,37.6471,37.6471,2200.0
2014-03-28 11:55:00,42.4,42.4,42.39,42.4,1700.0,37.6471,37.6471,37.6383,37.6471,1700.0
2014-03-28 12:00:00,42.42,42.43,42.39,42.39,3600.0,37.6649,37.6738,37.6383,37.6383,3600.0
2014-03-28 12:05:00,42.39,42.44,42.39,42.44,2000.0,37.6383,37.6827,37.6383,37.6827,2000.0
2014-03-28 12:10:00,42.43,42.43,42.38,42.38,1600.0,37.6738,37.6738,37.6294,37.6294,1600.0
2014-03-28 12:15:00,42.39,42.41,42.39,42.41,3100.0,37.6383,37.656,37.6383,37.656,3100.0
2014-03-28 12:20:00,42.41,42.42,42.38,42.42,4400.0,37.656,37.6649,37.6294,37.6649,4400.0
2014-03-28 12:25:00,42.41,42.41,42.36,42.37,2900.0,37.656,37.656,37.6116,37.6205,2900.0
2014-03-28 12:30:00,42.39,42.39,42.38,42.38,700.0,37.6383,37.6383,37.6294,37.6294,700.0
2014-03-28 12:35:00,42.38,42.38,42.36,42.37,1300.0,37.6294,37.6294,37.6116,37.6205,1300.0
2014-03-28 12:40:00,42.39,42.39,42.38,42.38,2500.0,37.6383,37.6383,37.6294,37.6294,2500.0
2014-03-28 12:45:00,42.37,42.37,42.36,42.37,600.0,37.6205,37.6205,37.6116,37.6205,600.0
2014-03-28 12:50:00,42.37,42.37,42.37,42.37,0.0,37.6205,37.6205,37.6205,37.6205,0.0
2014-03-28 12:55:00,42.31,42.31,42.31,42.31,100.0,37.5672,37.5672,37.5672,37.5672,100.0
2014-03-28 13:00:00,42.28,42.29,42.23,42.23,3500.0,37.5406,37.5495,37.4962,37.4962,3500.0
2014-03-28 13:05:00,42.23,42.23,42.22,42.23,2100.0,37.4962,37.4962,37.4873,37.4962,2100.0
2014-03-28 13:10:00,42.22,42.22,42.16,42.19,2700.0,37.4873,37.4873,37.434,37.4607,2700.0
2014-03-28 13:15:00,42.17,42.2,42.17,42.2,800.0,37.4429,37.4696,37.4429,37.4696,800.0
2014-03-28 13:20:00,42.18,42.2,42.17,42.18,6300.0,37.4518,37.4696,37.4429,37.4518,6300.0
2014-03-28 13:25:00,42.18,42.18,42.16,42.16,3800.0,37.4518,37.4518,37.434,37.434,3800.0
2014-03-28 13:30:00,42.16,42.16,42.13,42.14,4700.0,37.434,37.434,37.4074,37.4163,4700.0
2014-03-28 13:35:00,42.14,42.15,42.13,42.15,1500.0,37.4163,37.4252,37.4074,37.4252,1500.0
2014-03-28 13:40:00,42.16,42.17,42.13,42.14,6800.0,37.434,37.4429,37.4074,37.4163,6800.0
2014-03-28 13:45:00,42.14,42.15,42.13,42.15,9300.0,37.4163,37.4252,37.4074,37.4252,9300.0
2014-03-28 13:50:00,42.15,42.17,42.15,42.17,4400.0,37.4252,37.4429,37.4252,37.4429,4400.0
2014-03-28 13:55:00,42.16,42.16,42.1,42.1,19200.0,37.434,37.434,37.3808,37.3808,19200.0
2014-03-28 14:00:00,42.1,42.11,42.08,42.09,9300.0,37.3808,37.3896,37.363,37.3719,9300.0
2014-03-28 14:05:00,42.08,42.08,42.01,42.02,7300.0,37.363,37.363,37.3009,37.3097,7300.0
2014-03-28 14:10:00,42.01,42.02,41.97,41.97,40700.0,37.3009,37.3097,37.2653,37.2653,40700.0
2014-03-28 14:15:00,41.97,41.97,41.9,41.9,7800.0,37.2653,37.2653,37.2032,37.2032,7800.0
2014-03-28 14:20:00,41.89,42.01,41.89,42.01,6300.0,37.1943,37.3009,37.1943,37.3009,6300.0
2014-03-28 14:25:00,42.01,42.1,42.01,42.1,6800.0,37.3009,37.3808,37.3009,37.3808,6800.0
2014-03-28 14:30:00,42.09,42.11,42.08,42.1,2500.0,37.3719,37.3896,37.363,37.3808,2500.0
2014-03-28 14:35:00,42.11,42.16,42.11,42.16,15100.0,37.3896,37.434,37.3896,37.434,15100.0
2014-03-28 14:40:00,42.16,42.21,42.14,42.15,5600.0,37.434,37.4784,37.4163,37.4252,5600.0
2014-03-28 14:45:00,42.13,42.16,42.1,42.13,5000.0,37.4074,37.434,37.3808,37.4074,5000.0
2014-03-28 14:50:00,42.16,42.2,42.13,42.13,6000.0,37.434,37.4696,37.4074,37.4074,6000.0
2014-03-28 14:55:00,42.14,42.15,42.12,42.15,3700.0,37.4163,37.4252,37.3985,37.4252,3700.0
2014-03-28 15:00:00,42.13,42.18,42.13,42.18,6700.0,37.4074,37.4518,37.4074,37.4518,6700.0
2014-03-28 15:05:00,42.18,42.18,42.07,42.07,9000.0,37.4518,37.4518,37.3541,37.3541,9000.0
2014-03-28 15:10:00,42.07,42.09,42.02,42.02,6900.0,37.3541,37.3719,37.3097,37.3097,6900.0
2014-03-28 15:15:00,42.02,42.09,42.0,42.07,7100.0,37.3097,37.3719,37.292,37.3541,7100.0
2014-03-28 15:20:00,42.07,42.11,42.05,42.1,6600.0,37.3541,37.3896,37.3364,37.3808,6600.0
2014-03-28 15:25:00,42.1,42.1,42.02,42.03,12400.0,37.3808,37.3808,37.3097,37.3186,12400.0
2014-03-28 15:30:00,42.03,42.04,42.0,42.01,7800.0,37.3186,37.3275,37.292,37.3009,7800.0
2014-03-28 15:35:00,42.02,42.02,41.96,41.96,16400.0,37.3097,37.3097,37.2565,37.2565,16400.0
2014-03-28 15:40:00,41.96,42.01,41.96,42.01,11600.0,37.2565,37.3009,37.2565,37.3009,11600.0
2014-03-28 15:45:00,42.02,42.03,41.97,41.98,19000.0,37.3097,37.3186,37.2653,37.2742,19000.0
2014-03-28 15:50:00,41.98,42.0,41.97,41.98,15800.0,37.2742,37.292,37.2653,37.2742,15800.0
2014-03-28 15:55:00,42.0,42.11,42.0,42.11,51000.0,37.292,37.3896,37.292,37.3896,51000.0
2014-03-31 09:30:00,42.42,42.51,42.27,42.46,2600.0,37.6649,37.7448,37.5317,37.7004,2600.0
2014-03-31 09:35:00,42.42,42.65,42.26,42.61,12000.0,37.6649,37.8691,37.5228,37.8336,12000.0
2014-03-31 09:40:00,42.54,42.6,42.5,42.54,3300.0,37.7714,37.8247,37.7359,37.7714,3300.0
2014-03-31 09:45:00,42.5,42.53,42.41,42.49,4500.0,37.7359,37.7626,37.656,37.727,4500.0
2014-03-31 09:50:00,42.44,42.69,42.44,42.62,7000.0,37.6827,37.9046,37.6827,37.8425,7000.0
2014-03-31 09:55:00,42.59,42.67,42.59,42.67,5700.0,37.8158,37.8869,37.8158,37.8869,5700.0
2014-03-31 10:00:00,42.68,42.73,42.64,42.73,14900.0,37.8957,37.9401,37.8602,37.9401,14900.0
2014-03-31 10:05:00,42.71,42.81,42.69,42.71,15900.0,37.9224,38.0112,37.9046,37.9224,15900.0
2014-03-31 10:10:00,42.72,42.79,42.72,42.72,7200.0,37.9313,37.9934,37.9313,37.9313,7200.0
2014-03-31 10:15:00,42.72,42.76,42.7,42.73,6800.0,37.9313,37.9668,37.9135,37.9401,6800.0
2014-03-31 10:20:00,42.74,42.75,42.7,42.75,2100.0,37.949,37.9579,37.9135,37.9579,2100.0
2014-03-31 10:25:00,42.77,42.79,42.71,42.78,3300.0,37.9757,37.9934,37.9224,37.9845,3300.0
2014-03-31 10:30:00,42.79,42.92,42.79,42.88,8600.0,37.9934,38.1088,37.9934,38.0733,8600.0
2014-03-31 10:35:00,42.88,42.9,42.79,42.79,1500.0,38.0733,38.0911,37.9934,37.9934,1500.0
2014-03-31 10:40:00,42.81,42.96,42.8,42.95,10500.0,38.0112,38.1444,38.0023,38.1355,10500.0
2014-03-31 10:45:00,42.95,42.96,42.89,42.89,3100.0,38.1355,38.1444,38.0822,38.0822,3100.0
2014-03-31 10:50:00,42.87,42.98,42.87,42.89,5900.0,38.0645,38.1621,38.0645,38.0822,5900.0
2014-03-31 10:55:00,42.88,42.97,42.85,42.96,5500.0,38.0733,38.1532,38.0467,38.1444,5500.0
2014-03-31 11:00:00,42.95,43.02,42.95,42.99,12300.0,38.1355,38.1976,38.1355,38.171,12300.0
2014-03-31 11:05:00,43.0,43.05,43.0,43.04,4400.0,38.1799,38.2243,38.1799,38.2154,4400.0
2014-03-31 11:10:00,43.02,43.02,42.88,42.93,13100.0,38.1976,38.1976,38.0733,38.1177,13100.0
2014-03-31 11:15:00,42.94,42.94,42.84,42.85,4700.0,38.1266,38.1266,38.0378,38.0467,4700.0
2014-03-31 11:20:00,42.85,42.85,42.81,42.84,8400.0,38.0467,38.0467,38.0112,38.0378,8400.0
2014-03-31 11:25:00,42.82,42.82,42.74,42.74,3000.0,38.0201,38.0201,37.949,37.949,3000.0
2014-03-31 11:30:00,42.75,42.77,42.7,42.7,6500.0,37.9579,37.9757,37.9135,37.9135,6500.0
2014-03-31 11:35:00,42.71,42.71,42.64,42.67,8900.0,37.9224,37.9224,37.8602,37.8869,8900.0
2014-03-31 11:40:00,42.67,42.69,42.62,42.66,5100.0,37.8869,37.9046,37.8425,37.878,5100.0
2014-03-31 11:45:00,42.66,42.71,42.65,42.71,5600.0,37.878,37.9224,37.8691,37.9224,5600.0
2014-03-31 11:50:00,42.72,42.8,42.72,42.78,5200.0,37.9313,38.0023,37.9313,37.9845,5200.0
2014-03-31 11:55:00,42.8,42.8,42.77,42.78,3800.0,38.0023,38.0023,37.9757,37.9845,3800.0
2014-03-31 12:00:00,42.77,42.85,42.77,42.84,3700.0,37.9757,38.0467,37.9757,38.0378,3700.0
2014-03-31 12:05:00,42.84,42.89,42.81,42.83,4000.0,38.0378,38.0822,38.0112,38.0289,4000.0
2014-03-31 12:10:00,42.84,42.84,42.76,42.77,5600.0,38.0378,38.0378,37.9668,37.9757,5600.0
2014-03-31 12:15:00,42.79,42.82,42.76,42.82,5200.0,37.9934,38.0201,37.9668,38.0201,5200.0
2014-03-31 12:20:00,42.82,42.9,42.81,42.82,11100.0,38.0201,38.0911,38.0112,38.0201,11100.0
2014-03-31 12:25:00,42.84,42.86,42.82,42.86,11200.0,38.0378,38.0556,38.0201,38.0556,11200.0
2014-03-31 12:30:00,42.88,42.89,42.86,42.89,1700.0,38.0733,38.0822,38.0556,38.0822,1700.0
2014-03-31 12:35:00,42.91,42.92,42.85,42.86,5300.0,38.1,38.1088,38.0467,38.0556,5300.0
2014-03-31 12:40:00,42.86,42.89,42.85,42.86,3300.0,38.0556,38.0822,38.0467,38.0556,3300.0
2014-03-31 12:45:00,42.86,42.93,42.86,42.93,4200.0,38.0556,38.1177,38.0556,38.1177,4200.0
2014-03-31 12:50:00,42.92,42.95,42.92,42.95,4800.0,38.1088,38.1355,38.1088,38.1355,4800.0
2014-03-31 12:55:00,42.96,42.96,42.9,42.94,7700.0,38.1444,38.1444,38.0911,38.1266,7700.0
2014-03-31 13:00:00,42.95,42.95,42.92,42.92,9700.0,38.1355,38.1355,38.1088,38.1088,9700.0
2014-03-31 13:05:00,42.92,42.93,42.91,42.92,19100.0,38.1088,38.1177,38.1,38.1088,19100.0
2014-03-31 13:10:00,42.92,42.92,42.87,42.87,2900.0,38.1088,38.1088,38.0645,38.0645,2900.0
2014-03-31 13:15:00,42.85,42.91,42.85,42.9,3300.0,38.0467,38.1,38.0467,38.0911,3300.0
2014-03-31 13:20:00,42.89,42.9,42.82,42.86,3600.0,38.0822,38.0911,38.0201,38.0556,3600.0
2014-03-31 13:25:00,42.88,42.91,42.87,42.89,2900.0,38.0733,38.1,38.0645,38.0822,2900.0
2014-03-31 13:30:00,42.89,42.89,42.84,42.85,2500.0,38.0822,38.0822,38.0378,38.0467,2500.0
2014-03-31 13:35:00,42.88,42.88,42.79,42.79,3300.0,38.0733,38.0733,37.9934,37.9934,3300.0
2014-03-31 13:40:00,42.8,42.96,42.8,42.92,17900.0,38.0023,38.1444,38.0023,38.1088,17900.0
2014-03-31 13:45:00,42.91,42.91,42.86,42.86,3500.0,38.1,38.1,38.0556,38.0556,3500.0
2014-03-31 13:50:00,42.86,42.88,42.83,42.88,3200.0,38.0556,38.0733,38.0289,38.0733,3200.0
2014-03-31 13:55:00,42.86,42.95,42.84,42.95,12200.0,38.0556,38.1355,38.0378,38.1355,12200.0
2014-03-31 14:00:00,42.95,43.0,42.93,42.97,4800.0,38.1355,38.1799,38.1177,38.1532,4800.0
2014-03-31 14:05:00,42.98,43.06,42.97,43.02,9600.0,38.1621,38.2332,38.1532,38.1976,9600.0
2014-03-31 14:10:00,43.02,43.02,42.91,42.92,5500.0,38.1976,38.1976,38.1,38.1088,5500.0
2014-03-31 14:15:00,42.89,42.99,42.88,42.96,3900.0,38.0822,38.171,38.0733,38.1444,3900.0
2014-03-31 14:20:00,42.97,42.97,42.93,42.93,3700.0,38.1532,38.1532,38.1177,38.1177,3700.0
2014-03-31 14:25:00,42.93,42.94,42.91,42.92,6000.0,38.1177,38.1266,38.1,38.1088,6000.0
2014-03-31 14:30:00,42.93,42.98,42.91,42.98,3300.0,38.1177,38.1621,38.1,38.1621,3300.0
2014-03-31 14:35:00,42.97,42.99,42.95,42.99,4500.0,38.1532,38.171,38.1355,38.171,4500.0
2014-03-31 14:40:00,42.99,43.03,42.95,43.0,25600.0,38.171,38.2065,38.1355,38.1799,25600.0
2014-03-31 14:45:00,43.0,43.08,42.99,43.0,37100.0,38.1799,38.2509,38.171,38.1799,37100.0
2014-03-31 14:50:00,42.99,43.03,42.9,43.0,23800.0,38.171,38.2065,38.0911,38.1799,23800.0
2014-03-31 14:55:00,43.0,43.0,42.96,42.97,9900.0,38.1799,38.1799,38.1444,38.1532,9900.0
2014-03-31 15:00:00,42.97,42.98,42.95,42.96,4600.0,38.1532,38.1621,38.1355,38.1444,4600.0
2014-03-31 15:05:00,42.95,42.95,42.92,42.93,5700.0,38.1355,38.1355,38.1088,38.1177,5700.0
2014-03-31 15:10:00,42.93,42.95,42.91,42.95,7200.0,38.1177,38.1355,38.1,38.1355,7200.0
2014-03-31 15:15:00,42.94,42.96,42.92,42.94,9300.0,38.1266,38.1444,38.1088,38.1266,9300.0
2014-03-31 15:20:00,42.95,42.96,42.92,42.96,9500.0,38.1355,38.1444,38.1088,38.1444,9500.0
2014-03-31 15:25:00,42.97,43.05,42.97,43.04,10300.0,38.1532,38.2243,38.1532,38.2154,10300.0
2014-03-31 15:30:00,43.04,43.04,42.97,43.0,11000.0,38.2154,38.2154,38.1532,38.1799,11000.0
2014-03-31 15:35:00,42.99,43.0,42.98,42.99,9900.0,38.171,38.1799,38.1621,38.171,9900.0
2014-03-31 15:40:00,43.0,43.02,42.97,42.99,8900.0,38.1799,38.1976,38.1532,38.171,8900.0
2014-03-31 15:45:00,42.99,43.02,42.99,43.0,16500.0,38.171,38.1976,38.171,38.1799,16500.0
2014-03-31 15:50:00,43.0,43.03,42.96,43.02,27800.0,38.1799,38.2065,38.1444,38.1976,27800.0
2014-03-31 15:55:00,43.01,43.03,43.0,43.01,42600.0,38.1888,38.2065,38.1799,38.1888,42600.0
2014-04-01 09:30:00,43.03,43.03,42.88,42.93,12300.0,38.2065,38.2065,38.0733,38.1177,12300.0
2014-04-01 09:35:00,42.94,43.04,42.92,43.0,7800.0,38.1266,38.2154,38.1088,38.1799,7800.0
2014-04-01 09:40:00,42.99,43.13,42.93,42.93,18800.0,38.171,38.2953,38.1177,38.1177,18800.0
2014-04-01 09:45:00,42.93,43.06,42.83,43.02,9800.0,38.1177,38.2332,38.0289,38.1976,9800.0
2014-04-01 09:50:00,43.05,43.08,42.94,43.04,11700.0,38.2243,38.2509,38.1266,38.2154,11700.0
2014-04-01 09:55:00,43.03,43.03,42.97,43.01,7500.0,38.2065,38.2065,38.1532,38.1888,7500.0
2014-04-01 10:00:00,43.02,43.13,43.02,43.03,10000.0,38.1976,38.2953,38.1976,38.2065,10000.0
2014-04-01 10:05:00,43.05,43.11,43.05,43.1,4600.0,38.2243,38.2775,38.2243,38.2687,4600.0
2014-04-01 10:10:00,43.1,43.15,43.07,43.13,7800.0,38.2687,38.3131,38.242,38.2953,7800.0
2014-04-01 10:15:00,43.08,43.15,43.08,43.15,8100.0,38.2509,38.3131,38.2509,38.3131,8100.0
2014-04-01 10:20:00,43.15,43.15,43.06,43.06,2800.0,38.3131,38.3131,38.2332,38.2332,2800.0
2014-04-01 10:25:00,43.06,43.1,43.06,43.1,5700.0,38.2332,38.2687,38.2332,38.2687,5700.0
2014-04-01 10:30:00,43.12,43.15,43.06,43.07,6800.0,38.2864,38.3131,38.2332,38.242,6800.0
2014-04-01 10:35:00,43.07,43.1,43.06,43.1,6300.0,38.242,38.2687,38.2332,38.2687,6300.0
2014-04-01 10:40:00,43.11,43.19,43.08,43.19,14300.0,38.2775,38.3486,38.2509,38.3486,14300.0
2014-04-01 10:45:00,43.19,43.19,43.16,43.17,5000.0,38.3486,38.3486,38.3219,38.3308,5000.0
2014-04-01 10:50:00,43.17,43.17,43.14,43.15,6600.0,38.3308,38.3308,38.3042,38.3131,6600.0
2014-04-01 10:55:00,43.15,43.2,43.15,43.16,9900.0,38.3131,38.3575,38.3131,38.3219,9900.0
2014-04-01 11:00:00,43.15,43.18,43.14,43.15,7200.0,38.3131,38.3397,38.3042,38.3131,7200.0
2014-04-01 11:05:00,43.14,43.14,43.11,43.11,3200.0,38.3042,38.3042,38.2775,38.2775,3200.0
2014-04-01 11:10:00,43.11,43.14,43.09,43.12,2200.0,38.2775,38.3042,38.2598,38.2864,2200.0
2014-04-01 11:15:00,43.12,43.14,43.12,43.13,3800.0,38.2864,38.3042,38.2864,38.2953,3800.0
2014-04-01 11:20:00,43.12,43.13,43.11,43.12,4700.0,38.2864,38.2953,38.2775,38.2864,4700.0
2014-04-01 11:25:00,43.12,43.13,43.09,43.11,6300.0,38.2864,38.2953,38.2598,38.2775,6300.0
2014-04-01 11:30:00,43.12,43.13,43.08,43.1,14400.0,38.2864,38.2953,38.2509,38.2687,14400.0
2014-04-01 11:35:00,43.12,43.23,43.12,43.23,8800.0,38.2864,38.3841,38.2864,38.3841,8800.0
2014-04-01 11:40:00,43.24,43.31,43.24,43.31,4900.0,38.393,38.4551,38.393,38.4551,4900.0
2014-04-01 11:45:00,43.31,43.33,43.31,43.31,3800.0,38.4551,38.4729,38.4551,38.4551,3800.0
2014-04-01 11:50:00,43.3,43.31,43.3,43.31,1400.0,38.4462,38.4551,38.4462,38.4551,1400.0
2014-04-01 11:55:00,43.32,43.32,43.29,43.3,5600.0,38.464,38.464,38.4374,38.4462,5600.0
2014-04-01 12:00:00,43.3,43.3,43.27,43.27,2200.0,38.4462,38.4462,38.4196,38.4196,2200.0
2014-04-01 12:05:00,43.29,43.3,43.29,43.29,3500.0,38.4374,38.4462,38.4374,38.4374,3500.0
2014-04-01 12:10:00,43.29,43.29,43.26,43.26,2500.0,38.4374,38.4374,38.4107,38.4107,2500.0
2014-04-01 12:15:00,43.26,43.27,43.25,43.25,7400.0,38.4107,38.4196,38.4019,38.4019,7400.0
2014-04-01 12:20:00,43.24,43.29,43.23,43.28,5900.0,38.393,38.4374,38.3841,38.4285,5900.0
2014-04-01 12:25:00,43.27,43.27,43.25,43.26,3100.0,38.4196,38.4196,38.4019,38.4107,3100.0
2014-04-01 12:30:00,43.28,43.29,43.25,43.25,3800.0,38.4285,38.4374,38.4019,38.4019,3800.0
2014-04-01 12:35:00,43.24,43.26,43.24,43.25,2600.0,38.393,38.4107,38.393,38.4019,2600.0
2014-04-01 12:40:00,43.25,43.39,43.24,43.38,46100.0,38.4019,38.5262,38.393,38.5173,46100.0
2014-04-01 12:45:00,43.38,43.39,43.37,43.38,9000.0,38.5173,38.5262,38.5084,38.5173,9000.0
2014-04-01 12:50:00,43.37,43.38,43.3,43.31,8900.0,38.5084,38.5173,38.4462,38.4551,8900.0
2014-04-01 12:55:00,43.32,43.34,43.32,43.34,600.0,38.464,38.4818,38.464,38.4818,600.0
2014-04-01 13:00:00,43.34,43.34,43.32,43.32,1400.0,38.4818,38.4818,38.464,38.464,1400.0
2014-04-01 13:05:00,43.3,43.3,43.29,43.29,600.0,38.4462,38.4462,38.4374,38.4374,600.0
2014-04-01 13:10:00,43.3,43.31,43.29,43.31,2200.0,38.4462,38.4551,38.4374,38.4551,2200.0
2014-04-01 13:15:00,43.32,43.32,43.3,43.32,2500.0,38.464,38.464,38.4462,38.464,2500.0
2014-04-01 13:20:00,43.32,43.4,43.32,43.38,9100.0,38.464,38.535,38.464,38.5173,9100.0
2014-04-01 13:25:00,43.39,43.4,43.39,43.4,700.0,38.5262,38.535,38.5262,38.535,700.0
2014-04-01 13:30:00,43.4,43.4,43.36,43.38,6600.0,38.535,38.535,38.4995,38.5173,6600.0
2014-04-01 13:35:00,43.39,43.4,43.39,43.4,500.0,38.5262,38.535,38.5262,38.535,500.0
2014-04-01 13:40:00,43.41,43.52,43.41,43.52,6500.0,38.5439,38.6416,38.5439,38.6416,6500.0
2014-04-01 13:45:00,43.52,43.53,43.5,43.53,3600.0,38.6416,38.6505,38.6238,38.6505,3600.0
2014-04-01 13:50:00,43.52,43.52,43.48,43.52,3200.0,38.6416,38.6416,38.6061,38.6416,3200.0
2014-04-01 13:55:00,43.52,43.52,43.49,43.49,2400.0,38.6416,38.6416,38.615,38.615,2400.0
2014-04-01 14:00:00,43.49,43.5,43.49,43.49,1600.0,38.615,38.6238,38.615,38.615,1600.0
2014-04-01 14:05:00,43.5,43.57,43.5,43.57,5700.0,38.6238,38.686,38.6238,38.686,5700.0
2014-04-01 14:10:00,43.57,43.58,43.55,43.56,8700.0,38.686,38.6949,38.6682,38.6771,8700.0
2014-04-01 14:15:00,43.56,43.58,43.56,43.58,2800.0,38.6771,38.6949,38.6771,38.6949,2800.0
2014-04-01 14:20:00,43.59,43.62,43.59,43.62,2700.0,38.7037,38.7304,38.7037,38.7304,2700.0
2014-04-01 14:25:00,43.62,43.63,43.59,43.62,6000.0,38.7304,38.7393,38.7037,38.7304,6000.0
2014-04-01 14:30:00,43.61,43.61,43.58,43.61,4500.0,38.7215,38.7215,38.6949,38.7215,4500.0
2014-04-01 14:35:00,43.61,43.61,43.59,43.61,8000.0,38.7215,38.7215,38.7037,38.7215,8000.0
2014-04-01 14:40:00,43.62,43.64,43.62,43.62,3000.0,38.7304,38.7481,38.7304,38.7304,3000.0
2014-04-01 14:45:00,43.62,43.63,43.59,43.6,10700.0,38.7304,38.7393,38.7037,38.7126,10700.0
2014-04-01 14:50:00,43.6,43.63,43.6,43.63,4100.0,38.7126,38.7393,38.7126,38.7393,4100.0
2014-04-01 14:55:00,43.63,43.64,43.61,43.61,3100.0,38.7393,38.7481,38.7215,38.7215,3100.0
2014-04-01 15:00:00,43.61,43.62,43.6,43.62,5100.0,38.7215,38.7304,38.7126,38.7304,5100.0
2014-04-01 15:05:00,43.62,43.65,43.62,43.63,9400.0,38.7304,38.757,38.7304,38.7393,9400.0
2014-04-01 15:10:00,43.63,43.64,43.62,43.63,6700.0,38.7393,38.7481,38.7304,38.7393,6700.0
2014-04-01 15:15:00,43.63,43.71,43.63,43.69,7900.0,38.7393,38.8103,38.7393,38.7925,7900.0
2014-04-01 15:20:00,43.69,43.71,43.66,43.71,3900.0,38.7925,38.8103,38.7659,38.8103,3900.0
2014-04-01 15:25:00,43.69,43.71,43.65,43.71,7400.0,38.7925,38.8103,38.757,38.8103,7400.0
2014-04-01 15:30:00,43.74,43.78,43.67,43.76,22800.0,38.8369,38.8724,38.7748,38.8547,22800.0
2014-04-01 15:35:00,43.76,43.76,43.69,43.7,28500.0,38.8547,38.8547,38.7925,38.8014,28500.0
2014-04-01 15:40:00,43.69,43.7,43.67,43.69,7100.0,38.7925,38.8014,38.7748,38.7925,7100.0
2014-04-01 15:45:00,43.69,43.72,43.68,43.72,28600.0,38.7925,38.8192,38.7837,38.8192,28600.0
2014-04-01 15:50:00,43.72,43.8,43.71,43.75,29100.0,38.8192,38.8902,38.8103,38.8458,29100.0
2014-04-01 15:55:00,43.74,43.82,43.69,43.81,83300.0,38.8369,38.908,38.7925,38.8991,83300.0
2014-04-02 09:30:00,43.95,43.95,43.74,43.74,4000.0,39.0234,39.0234,38.8369,38.8369,4000.0
2014-04-02 09:35:00,43.78,43.92,43.73,43.88,2500.0,38.8724,38.9967,38.828,38.9612,2500.0
2014-04-02 09:40:00,43.97,43.97,43.91,43.96,2100.0,39.0411,39.0411,38.9879,39.0323,2100.0
2014-04-02 09:45:00,43.96,44.02,43.8,44.02,4700.0,39.0323,39.0855,38.8902,39.0855,4700.0
2014-04-02 09:50:00,43.97,43.97,43.87,43.87,18900.0,39.0411,39.0411,38.9524,38.9524,18900.0
2014-04-02 09:55:00,43.94,43.98,43.83,43.83,4000.0,39.0145,39.05,38.9168,38.9168,4000.0
2014-04-02 10:00:00,43.92,43.99,43.92,43.98,1700.0,38.9967,39.0589,38.9967,39.05,1700.0
2014-04-02 10:05:00,43.95,43.97,43.93,43.95,3700.0,39.0234,39.0411,39.0056,39.0234,3700.0
2014-04-02 10:10:00,43.96,43.96,43.88,43.89,5000.0,39.0323,39.0323,38.9612,38.9701,5000.0
2014-04-02 10:15:00,43.88,43.91,43.86,43.88,2000.0,38.9612,38.9879,38.9435,38.9612,2000.0
2014-04-02 10:20:00,43.9,43.95,43.9,43.94,2400.0,38.979,39.0234,38.979,39.0145,2400.0
2014-04-02 10:25:00,43.97,43.97,43.94,43.94,1200.0,39.0411,39.0411,39.0145,39.0145,1200.0
2014-04-02 10:30:00,43.93,43.93,43.83,43.86,3100.0,39.0056,39.0056,38.9168,38.9435,3100.0
2014-04-02 10:35:00,43.89,43.89,43.85,43.86,2600.0,38.9701,38.9701,38.9346,38.9435,2600.0
2014-04-02 10:40:00,43.89,43.95,43.87,43.87,5300.0,38.9701,39.0234,38.9524,38.9524,5300.0
2014-04-02 10:45:00,43.86,43.87,43.84,43.86,4800.0,38.9435,38.9524,38.9257,38.9435,4800.0
2014-04-02 10:50:00,43.89,43.97,43.89,43.97,900.0,38.9701,39.0411,38.9701,39.0411,900.0
2014-04-02 10:55:00,43.98,43.98,43.91,43.94,4200.0,39.05,39.05,38.9879,39.0145,4200.0
2014-04-02 11:00:00,43.93,44.01,43.93,43.99,5300.0,39.0056,39.0767,39.0056,39.0589,5300.0
2014-04-02 11:05:00,43.98,43.98,43.87,43.87,2700.0,39.05,39.05,38.9524,38.9524,2700.0
2014-04-02 11:10:00,43.89,43.94,43.87,43.88,6200.0,38.9701,39.0145,38.9524,38.9612,6200.0
2014-04-02 11:15:00,43.87,43.87,43.81,43.87,2900.0,38.9524,38.9524,38.8991,38.9524,2900.0
2014-04-02 11:20:00,43.87,43.87,43.83,43.83,2200.0,38.9524,38.9524,38.9168,38.9168,2200.0
2014-04-02 11:25:00,43.84,43.89,43.84,43.84,1800.0,38.9257,38.9701,38.9257,38.9257,1800.0
2014-04-02 11:30:00,43.82,43.83,43.78,43.78,1300.0,38.908,38.9168,38.8724,38.8724,1300.0
2014-04-02 11:35:00,43.77,43.77,43.67,43.75,24800.0,38.8636,38.8636,38.7748,38.8458,24800.0
2014-04-02 11:40:00,43.77,43.82,43.56,43.57,12500.0,38.8636,38.908,38.6771,38.686,12500.0
2014-04-02 11:45:00,43.55,43.65,43.53,43.65,40300.0,38.6682,38.757,38.6505,38.757,40300.0
2014-04-02 11:50:00,43.67,43.75,43.67,43.75,1300.0,38.7748,38.8458,38.7748,38.8458,1300.0
2014-04-02 11:55:00,43.75,43.75,43.73,43.75,2100.0,38.8458,38.8458,38.828,38.8458,2100.0
2014-04-02 12:00:00,43.72,43.72,43.7,43.72,3500.0,38.8192,38.8192,38.8014,38.8192,3500.0
2014-04-02 12:05:00,43.74,43.74,43.71,43.71,1100.0,38.8369,38.8369,38.8103,38.8103,1100.0
2014-04-02 12:10:00,43.73,43.73,43.71,43.71,900.0,38.828,38.828,38.8103,38.8103,900.0
2014-04-02 12:15:00,43.71,43.74,43.69,43.69,2300.0,38.8103,38.8369,38.7925,38.7925,2300.0
2014-04-02 12:20:00,43.7,43.7,43.69,43.69,900.0,38.8014,38.8014,38.7925,38.7925,900.0
2014-04-02 12:25:00,43.74,43.74,43.67,43.67,1300.0,38.8369,38.8369,38.7748,38.7748,1300.0
2014-04-02 12:30:00,43.65,43.75,43.64,43.75,3400.0,38.757,38.8458,38.7481,38.8458,3400.0
2014-04-02 12:35:00,43.71,43.71,43.7,43.7,600.0,38.8103,38.8103,38.8014,38.8014,600.0
2014-04-02 12:40:00,43.71,43.72,43.69,43.69,1400.0,38.8103,38.8192,38.7925,38.7925,1400.0
2014-04-02 12:45:00,43.69,43.69,43.65,43.65,700.0,38.7925,38.7925,38.757,38.757,700.0
2014-04-02 12:50:00,43.65,43.69,43.65,43.69,500.0,38.757,38.7925,38.757,38.7925,500.0
2014-04-02 12:55:00,43.7,43.71,43.69,43.69,1000.0,38.8014,38.8103,38.7925,38.7925,1000.0
2014-04-02 13:00:00,43.69,43.69,43.63,43.63,1900.0,38.7925,38.7925,38.7393,38.7393,1900.0
2014-04-02 13:05:00,43.62,43.63,43.59,43.59,3200.0,38.7304,38.7393,38.7037,38.7037,3200.0
2014-04-02 13:10:00,43.59,43.59,43.53,43.53,3400.0,38.7037,38.7037,38.6505,38.6505,3400.0
2014-04-02 13:15:00,43.53,43.54,43.48,43.48,2600.0,38.6505,38.6593,38.6061,38.6061,2600.0
2014-04-02 13:20:00,43.48,43.5,43.4,43.41,2900.0,38.6061,38.6238,38.535,38.5439,2900.0
2014-04-02 13:25:00,43.4,43.41,43.37,43.4,2800.0,38.535,38.5439,38.5084,38.535,2800.0
2014-04-02 13:30:00,43.42,43.42,43.37,43.39,3700.0,38.5528,38.5528,38.5084,38.5262,3700.0
2014-04-02 13:35:00,43.41,43.41,43.38,43.41,900.0,38.5439,38.5439,38.5173,38.5439,900.0
2014-04-02 13:40:00,43.38,43.39,43.36,43.38,4000.0,38.5173,38.5262,38.4995,38.5173,4000.0
2014-04-02 13:45:00,43.36,43.36,43.34,43.34,1800.0,38.4995,38.4995,38.4818,38.4818,1800.0
2014-04-02 13:50:00,43.34,43.37,43.31,43.37,2800.0,38.4818,38.5084,38.4551,38.5084,2800.0
2014-04-02 13:55:00,43.38,43.47,43.38,43.47,7000.0,38.5173,38.5972,38.5173,38.5972,7000.0
2014-04-02 14:00:00,43.47,43.51,43.47,43.5,2600.0,38.5972,38.6327,38.5972,38.6238,2600.0
2014-04-02 14:05:00,43.5,43.54,43.5,43.54,5000.0,38.6238,38.6593,38.6238,38.6593,5000.0
2014-04-02 14:10:00,43.55,43.56,43.54,43.56,2000.0,38.6682,38.6771,38.6593,38.6771,2000.0
2014-04-02 14:15:00,43.56,43.58,43.53,43.56,6700.0,38.6771,38.6949,38.6505,38.6771,6700.0
2014-04-02 14:20:00,43.56,43.56,43.49,43.5,13800.0,38.6771,38.6771,38.615,38.6238,13800.0
2014-04-02 14:25:00,43.51,43.56,43.51,43.56,5600.0,38.6327,38.6771,38.6327,38.6771,5600.0
2014-04-02 14:30:00,43.56,43.56,43.54,43.56,6000.0,38.6771,38.6771,38.6593,38.6771,6000.0
2014-04-02 14:35:00,43.57,43.61,43.56,43.61,6500.0,38.686,38.7215,38.6771,38.7215,6500.0
2014-04-02 14:40:00,43.61,43.65,43.6,43.65,5200.0,38.7215,38.757,38.7126,38.757,5200.0
2014-04-02 14:45:00,43.65,43.66,43.63,43.65,5000.0,38.757,38.7659,38.7393,38.757,5000.0
2014-04-02 14:50:00,43.66,43.66,43.64,43.65,3500.0,38.7659,38.7659,38.7481,38.757,3500.0
2014-04-02 14:55:00,43.65,43.71,43.65,43.7,5000.0,38.757,38.8103,38.757,38.8014,5000.0
2014-04-02 15:00:00,43.7,43.7,43.69,43.7,3000.0,38.8014,38.8014,38.7925,38.8014,3000.0
2014-04-02 15:05:00,43.7,43.72,43.7,43.72,13100.0,38.8014,38.8192,38.8014,38.8192,13100.0
2014-04-02 15:10:00,43.72,43.75,43.7,43.75,6000.0,38.8192,38.8458,38.8014,38.8458,6000.0
2014-04-02 15:15:00,43.76,43.76,43.75,43.76,3000.0,38.8547,38.8547,38.8458,38.8547,3000.0
2014-04-02 15:20:00,43.76,43.79,43.74,43.77,17200.0,38.8547,38.8813,38.8369,38.8636,17200.0
2014-04-02 15:25:00,43.77,43.85,43.77,43.84,5700.0,38.8636,38.9346,38.8636,38.9257,5700.0
2014-04-02 15:30:00,43.85,43.85,43.81,43.82,13500.0,38.9346,38.9346,38.8991,38.908,13500.0
2014-04-02 15:35:00,43.82,43.82,43.74,43.76,11100.0,38.908,38.908,38.8369,38.8547,11100.0
2014-04-02 15:40:00,43.76,43.81,43.76,43.81,7000.0,38.8547,38.8991,38.8547,38.8991,7000.0
2014-04-02 15:45:00,43.8,43.82,43.79,43.82,17800.0,38.8902,38.908,38.8813,38.908,17800.0
2014-04-02 15:50:00,43.81,43.82,43.78,43.81,26600.0,38.8991,38.908,38.8724,38.8991,26600.0
2014-04-02 15:55:00,43.81,43.81,43.76,43.79,40000.0,38.8991,38.8991,38.8547,38.8813,40000.0
2014-04-03 09:30:00,43.86,43.87,43.75,43.81,2600.0,38.9435,38.9524,38.8458,38.8991,2600.0
2014-04-03 09:35:00,43.76,43.76,43.63,43.69,500.0,38.8547,38.8547,38.7393,38.7925,500.0
2014-04-03 09:40:00,43.7,43.81,43.69,43.77,1500.0,38.8014,38.8991,38.7925,38.8636,1500.0
2014-04-03 09:45:00,43.8,43.87,43.68,43.77,39400.0,38.8902,38.9524,38.7837,38.8636,39400.0
2014-04-03 09:50:00,43.77,43.92,43.62,43.87,10100.0,38.8636,38.9967,38.7304,38.9524,10100.0
2014-04-03 09:55:00,43.89,43.96,43.86,43.9,3300.0,38.9701,39.0323,38.9435,38.979,3300.0
2014-04-03 10:00:00,43.89,43.9,43.85,43.87,2100.0,38.9701,38.979,38.9346,38.9524,2100.0
2014-04-03 10:05:00,43.9,43.9,43.78,43.84,32900.0,38.979,38.979,38.8724,38.9257,32900.0
2014-04-03 10:10:00,43.84,43.87,43.8,43.8,2800.0,38.9257,38.9524,38.8902,38.8902,2800.0
2014-04-03 10:15:00,43.8,43.81,43.79,43.8,2000.0,38.8902,38.8991,38.8813,38.8902,2000.0
2014-04-03 10:20:00,43.82,43.87,43.71,43.71,51100.0,38.908,38.9524,38.8103,38.8103,51100.0
2014-04-03 10:25:00,43.68,43.78,43.59,43.64,46000.0,38.7837,38.8724,38.7037,38.7481,46000.0
2014-04-03 10:30:00,43.67,43.73,43.61,43.65,7000.0,38.7748,38.828,38.7215,38.757,7000.0
2014-04-03 10:35:00,43.64,43.66,43.51,43.51,16500.0,38.7481,38.7659,38.6327,38.6327,16500.0
2014-04-03 10:40:00,43.52,43.52,43.46,43.48,123500.0,38.6416,38.6416,38.5883,38.6061,123500.0
2014-04-03 10:45:00,43.44,43.44,43.35,43.35,3700.0,38.5706,38.5706,38.4906,38.4906,3700.0
2014-04-03 10:50:00,43.36,43.38,43.36,43.37,1900.0,38.4995,38.5173,38.4995,38.5084,1900.0
2014-04-03 10:55:00,43.37,43.43,43.37,43.43,5100.0,38.5084,38.5617,38.5084,38.5617,5100.0
2014-04-03 11:00:00,43.46,43.51,43.46,43.51,4000.0,38.5883,38.6327,38.5883,38.6327,4000.0
2014-04-03 11:05:00,43.51,43.52,43.5,43.52,3500.0,38.6327,38.6416,38.6238,38.6416,3500.0
2014-04-03 11:10:00,43.52,43.56,43.5,43.5,6900.0,38.6416,38.6771,38.6238,38.6238,6900.0
2014-04-03 11:15:00,43.5,43.51,43.47,43.49,2700.0,38.6238,38.6327,38.5972,38.615,2700.0
2014-04-03 11:20:00,43.5,43.5,43.48,43.49,1300.0,38.6238,38.6238,38.6061,38.615,1300.0
2014-04-03 11:25:00,43.49,43.54,43.48,43.48,25400.0,38.615,38.6593,38.6061,38.6061,25400.0
2014-04-03 11:30:00,43.47,43.47,43.34,43.35,4900.0,38.5972,38.5972,38.4818,38.4906,4900.0
2014-04-03 11:35:00,43.38,43.38,43.33,43.35,5000.0,38.5173,38.5173,38.4729,38.4906,5000.0
2014-04-03 11:40:00,43.37,43.39,43.34,43.36,2600.0,38.5084,38.5262,38.4818,38.4995,2600.0
2014-04-03 11:45:00,43.36,43.36,43.34,43.36,1100.0,38.4995,38.4995,38.4818,38.4995,1100.0
2014-04-03 11:50:00,43.37,43.4,43.37,43.39,1900.0,38.5084,38.535,38.5084,38.5262,1900.0
2014-04-03 11:55:00,43.44,43.45,43.41,43.45,2300.0,38.5706,38.5794,38.5439,38.5794,2300.0
2014-04-03 12:00:00,43.48,43.52,43.47,43.52,900.0,38.6061,38.6416,38.5972,38.6416,900.0
2014-04-03 12:05:00,43.56,43.58,43.51,43.55,26700.0,38.6771,38.6949,38.6327,38.6682,26700.0
2014-04-03 12:10:00,43.53,43.6,43.51,43.52,10600.0,38.6505,38.7126,38.6327,38.6416,10600.0
2014-04-03 12:15:00,43.52,43.55,43.52,43.53,3600.0,38.6416,38.6682,38.6416,38.6505,3600.0
2014-04-03 12:20:00,43.55,43.56,43.55,43.56,2700.0,38.6682,38.6771,38.6682,38.6771,2700.0
2014-04-03 12:25:00,43.56,43.59,43.55,43.59,4900.0,38.6771,38.7037,38.6682,38.7037,4900.0
2014-04-03 12:30:00,43.58,43.59,43.57,43.57,4400.0,38.6949,38.7037,38.686,38.686,4400.0
2014-04-03 12:35:00,43.56,43.6,43.55,43.59,6500.0,38.6771,38.7126,38.6682,38.7037,6500.0
2014-04-03 12:40:00,43.58,43.61,43.57,43.61,1300.0,38.6949,38.7215,38.686,38.7215,1300.0
2014-04-03 12:45:00,43.62,43.67,43.61,43.61,4300.0,38.7304,38.7748,38.7215,38.7215,4300.0
2014-04-03 12:50:00,43.62,43.62,43.59,43.62,600.0,38.7304,38.7304,38.7037,38.7304,600.0
2014-04-03 12:55:00,43.64,43.69,43.64,43.67,2500.0,38.7481,38.7925,38.7481,38.7748,2500.0
2014-04-03 13:00:00,43.67,43.69,43.67,43.68,500.0,38.7748,38.7925,38.7748,38.7837,500.0
2014-04-03 13:05:00,43.66,43.69,43.66,43.67,1800.0,38.7659,38.7925,38.7659,38.7748,1800.0
2014-04-03 13:10:00,43.71,43.71,43.66,43.69,1200.0,38.8103,38.8103,38.7659,38.7925,1200.0
2014-04-03 13:15:00,43.69,43.7,43.66,43.69,2300.0,38.7925,38.8014,38.7659,38.7925,2300.0
2014-04-03 13:20:00,43.69,43.69,43.66,43.68,1500.0,38.7925,38.7925,38.7659,38.7837,1500.0
2014-04-03 13:25:00,43.68,43.68,43.65,43.65,1500.0,38.7837,38.7837,38.757,38.757,1500.0
2014-04-03 13:30:00,43.65,43.65,43.62,43.64,700.0,38.757,38.757,38.7304,38.7481,700.0
2014-04-03 13:35:00,43.64,43.64,43.6,43.63,1000.0,38.7481,38.7481,38.7126,38.7393,1000.0
2014-04-03 13:40:00,43.64,43.73,43.64,43.73,8100.0,38.7481,38.828,38.7481,38.828,8100.0
2014-04-03 13:45:00,43.72,43.72,43.68,43.69,1300.0,38.8192,38.8192,38.7837,38.7925,1300.0
2014-04-03 13:50:00,43.69,43.7,43.67,43.69,2200.0,38.7925,38.8014,38.7748,38.7925,2200.0
2014-04-03 13:55:00,43.68,43.69,43.62,43.63,5300.0,38.7837,38.7925,38.7304,38.7393,5300.0
2014-04-03 14:00:00,43.62,43.64,43.62,43.63,800.0,38.7304,38.7481,38.7304,38.7393,800.0
2014-04-03 14:05:00,43.6,43.63,43.58,43.6,15400.0,38.7126,38.7393,38.6949,38.7126,15400.0
2014-04-03 14:10:00,43.59,43.62,43.59,43.61,3300.0,38.7037,38.7304,38.7037,38.7215,3300.0
2014-04-03 14:15:00,43.6,43.61,43.58,43.6,4100.0,38.7126,38.7215,38.6949,38.7126,4100.0
2014-04-03 14:20:00,43.59,43.61,43.58,43.61,4600.0,38.7037,38.7215,38.6949,38.7215,4600.0
2014-04-03 14:25:00,43.6,43.61,43.59,43.61,3300.0,38.7126,38.7215,38.7037,38.7215,3300.0
2014-04-03 14:30:00,43.6,43.61,43.59,43.61,2200.0,38.7126,38.7215,38.7037,38.7215,2200.0
2014-04-03 14:35:00,43.58,43.6,43.57,43.59,10600.0,38.6949,38.7126,38.686,38.7037,10600.0
2014-04-03 14:40:00,43.59,43.6,43.5,43.54,27700.0,38.7037,38.7126,38.6238,38.6593,27700.0
2014-04-03 14:45:00,43.52,43.52,43.45,43.46,6400.0,38.6416,38.6416,38.5794,38.5883,6400.0
2014-04-03 14:50:00,43.47,43.48,43.45,43.48,5100.0,38.5972,38.6061,38.5794,38.6061,5100.0
2014-04-03 14:55:00,43.49,43.56,43.46,43.56,6000.0,38.615,38.6771,38.5883,38.6771,6000.0
2014-04-03 15:00:00,43.55,43.61,43.55,43.59,7700.0,38.6682,38.7215,38.6682,38.7037,7700.0
2014-04-03 15:05:00,43.59,43.59,43.51,43.52,4300.0,38.7037,38.7037,38.6327,38.6416,4300.0
2014-04-03 15:10:00,43.52,43.62,43.51,43.62,7900.0,38.6416,38.7304,38.6327,38.7304,7900.0
2014-04-03 15:15:00,43.62,43.67,43.62,43.67,2900.0,38.7304,38.7748,38.7304,38.7748,2900.0
2014-04-03 15:20:00,43.67,43.68,43.65,43.65,6200.0,38.7748,38.7837,38.757,38.757,6200.0
2014-04-03 15:25:00,43.65,43.75,43.65,43.75,11300.0,38.757,38.8458,38.757,38.8458,11300.0
2014-04-03 15:30:00,43.75,43.76,43.74,43.75,7400.0,38.8458,38.8547,38.8369,38.8458,7400.0
2014-04-03 15:35:00,43.75,43.8,43.74,43.79,8400.0,38.8458,38.8902,38.8369,38.8813,8400.0
2014-04-03 15:40:00,43.79,43.79,43.73,43.75,8800.0,38.8813,38.8813,38.828,38.8458,8800.0
2014-04-03 15:45:00,43.75,43.8,43.74,43.77,15500.0,38.8458,38.8902,38.8369,38.8636,15500.0
2014-04-03 15:50:00,43.78,43.85,43.78,43.81,27500.0,38.8724,38.9346,38.8724,38.8991,27500.0
2014-04-03 15:55:00,43.81,43.82,43.75,43.77,42200.0,38.8991,38.908,38.8458,38.8636,42200.0
2014-04-04 09:30:00,43.98,44.0,43.87,43.87,5000.0,39.05,39.0678,38.9524,38.9524,5000.0
2014-04-04 09:35:00,43.81,43.85,43.78,43.85,1100.0,38.8991,38.9346,38.8724,38.9346,1100.0
2014-04-04 09:40:00,43.81,43.81,43.62,43.66,1200.0,38.8991,38.8991,38.7304,38.7659,1200.0
2014-04-04 09:45:00,43.69,43.86,43.69,43.73,1800.0,38.7925,38.9435,38.7925,38.828,1800.0
2014-04-04 09:50:00,43.75,43.8,43.72,43.72,2800.0,38.8458,38.8902,38.8192,38.8192,2800.0
2014-04-04 09:55:00,43.72,43.92,43.71,43.85,3700.0,38.8192,38.9967,38.8103,38.9346,3700.0
2014-04-04 10:00:00,43.82,43.88,43.79,43.88,2100.0,38.908,38.9612,38.8813,38.9612,2100.0
2014-04-04 10:05:00,43.9,44.03,43.87,44.03,3800.0,38.979,39.0944,38.9524,39.0944,3800.0
2014-04-04 10:10:00,44.06,44.07,44.0,44.01,3200.0,39.1211,39.1299,39.0678,39.0767,3200.0
2014-04-04 10:15:00,44.05,44.07,43.99,44.0,2300.0,39.1122,39.1299,39.0589,39.0678,2300.0
2014-04-04 10:20:00,43.97,43.98,43.91,43.91,4400.0,39.0411,39.05,38.9879,38.9879,4400.0
2014-04-04 10:25:00,43.91,44.0,43.91,43.99,3700.0,38.9879,39.0678,38.9879,39.0589,3700.0
2014-04-04 10:30:00,44.08,44.1,44.07,44.07,1300.0,39.1388,39.1566,39.1299,39.1299,1300.0
2014-04-04 10:35:00,44.06,44.07,44.04,44.04,2300.0,39.1211,39.1299,39.1033,39.1033,2300.0
2014-04-04 10:40:00,44.01,44.07,44.01,44.06,3700.0,39.0767,39.1299,39.0767,39.1211,3700.0
2014-04-04 10:45:00,44.02,44.05,43.96,44.0,2300.0,39.0855,39.1122,39.0323,39.0678,2300.0
2014-04-04 10:50:00,44.0,44.01,43.97,43.98,9600.0,39.0678,39.0767,39.0411,39.05,9600.0
2014-04-04 10:55:00,44.0,44.0,43.94,43.98,2100.0,39.0678,39.0678,39.0145,39.05,2100.0
2014-04-04 11:00:00,43.95,43.97,43.89,43.89,3100.0,39.0234,39.0411,38.9701,38.9701,3100.0
2014-04-04 11:05:00,43.86,43.86,43.68,43.68,5200.0,38.9435,38.9435,38.7837,38.7837,5200.0
2014-04-04 11:10:00,43.66,43.72,43.66,43.7,2600.0,38.7659,38.8192,38.7659,38.8014,2600.0
2014-04-04 11:15:00,43.7,43.7,43.61,43.64,2200.0,38.8014,38.8014,38.7215,38.7481,2200.0
2014-04-04 11:20:00,43.62,43.68,43.59,43.59,13500.0,38.7304,38.7837,38.7037,38.7037,13500.0
2014-04-04 11:25:00,43.52,43.52,43.48,43.5,1800.0,38.6416,38.6416,38.6061,38.6238,1800.0
2014-04-04 11:30:00,43.51,43.58,43.51,43.56,1100.0,38.6327,38.6949,38.6327,38.6771,1100.0
2014-04-04 11:35:00,43.56,43.56,43.44,43.48,1900.0,38.6771,38.6771,38.5706,38.6061,1900.0
2014-04-04 11:40:00,43.45,43.45,43.35,43.35,2400.0,38.5794,38.5794,38.4906,38.4906,2400.0
2014-04-04 11:45:00,43.33,43.33,43.18,43.2,2400.0,38.4729,38.4729,38.3397,38.3575,2400.0
2014-04-04 11:50:00,43.22,43.22,43.14,43.15,1500.0,38.3752,38.3752,38.3042,38.3131,1500.0
2014-04-04 11:55:00,43.14,43.3,43.14,43.26,5600.0,38.3042,38.4462,38.3042,38.4107,5600.0
2014-04-04 12:00:00,43.27,43.28,43.19,43.26,6800.0,38.4196,38.4285,38.3486,38.4107,6800.0
2014-04-04 12:05:00,43.24,43.26,43.1,43.1,4200.0,38.393,38.4107,38.2687,38.2687,4200.0
2014-04-04 12:10:00,43.11,43.15,43.06,43.1,3600.0,38.2775,38.3131,38.2332,38.2687,3600.0
2014-04-04 12:15:00,43.09,43.21,43.09,43.21,4200.0,38.2598,38.3663,38.2598,38.3663,4200.0
2014-04-04 12:20:00,43.22,43.31,43.21,43.23,4000.0,38.3752,38.4551,38.3663,38.3841,4000.0
2014-04-04 12:25:00,43.18,43.28,43.17,43.21,5400.0,38.3397,38.4285,38.3308,38.3663,5400.0
2014-04-04 12:30:00,43.21,43.26,43.21,43.21,2900.0,38.3663,38.4107,38.3663,38.3663,2900.0
2014-04-04 12:35:00,43.18,43.2,43.18,43.18,2500.0,38.3397,38.3575,38.3397,38.3397,2500.0
2014-04-04 12:40:00,43.2,43.24,43.17,43.24,5400.0,38.3575,38.393,38.3308,38.393,5400.0
2014-04-04 12:45:00,43.23,43.25,43.17,43.19,3100.0,38.3841,38.4019,38.3308,38.3486,3100.0
2014-04-04 12:50:00,43.18,43.24,43.15,43.15,3000.0,38.3397,38.393,38.3131,38.3131,3000.0
2014-04-04 12:55:00,43.18,43.18,43.09,43.13,2200.0,38.3397,38.3397,38.2598,38.2953,2200.0
2014-04-04 13:00:00,43.11,43.14,43.02,43.06,4800.0,38.2775,38.3042,38.1976,38.2332,4800.0
2014-04-04 13:05:00,43.05,43.13,43.05,43.09,12800.0,38.2243,38.2953,38.2243,38.2598,12800.0
2014-04-04 13:10:00,43.09,43.11,43.06,43.07,4100.0,38.2598,38.2775,38.2332,38.242,4100.0
2014-04-04 13:15:00,43.08,43.17,43.08,43.15,3800.0,38.2509,38.3308,38.2509,38.3131,3800.0
2014-04-04 13:20:00,43.11,43.12,42.99,43.04,3900.0,38.2775,38.2864,38.171,38.2154,3900.0
2014-04-04 13:25:00,43.09,43.1,43.04,43.04,1300.0,38.2598,38.2687,38.2154,38.2154,1300.0
2014-04-04 13:30:00,43.01,43.01,42.95,42.95,2800.0,38.1888,38.1888,38.1355,38.1355,2800.0
2014-04-04 13:35:00,42.97,43.04,42.97,43.0,2200.0,38.1532,38.2154,38.1532,38.1799,2200.0
2014-04-04 13:40:00,43.01,43.01,42.93,42.97,2400.0,38.1888,38.1888,38.1177,38.1532,2400.0
2014-04-04 13:45:00,43.01,43.03,42.99,42.99,1400.0,38.1888,38.2065,38.171,38.171,1400.0
2014-04-04 13:50:00,42.98,43.04,42.98,43.02,1100.0,38.1621,38.2154,38.1621,38.1976,1100.0
2014-04-04 13:55:00,43.02,43.02,42.93,42.96,4700.0,38.1976,38.1976,38.1177,38.1444,4700.0
2014-04-04 14:00:00,42.94,42.97,42.93,42.96,3000.0,38.1266,38.1532,38.1177,38.1444,3000.0
2014-04-04 14:05:00,42.95,42.97,42.83,42.83,6000.0,38.1355,38.1532,38.0289,38.0289,6000.0
2014-04-04 14:10:00,42.83,42.9,42.82,42.9,2000.0,38.0289,38.0911,38.0201,38.0911,2000.0
2014-04-04 14:15:00,42.92,42.98,42.92,42.95,3900.0,38.1088,38.1621,38.1088,38.1355,3900.0
2014-04-04 14:20:00,42.94,42.97,42.91,42.93,4000.0,38.1266,38.1532,38.1,38.1177,4000.0
2014-04-04 14:25:00,42.93,42.95,42.9,42.91,3500.0,38.1177,38.1355,38.0911,38.1,3500.0
2014-04-04 14:30:00,42.89,42.96,42.89,42.94,2900.0,38.0822,38.1444,38.0822,38.1266,2900.0
2014-04-04 14:35:00,42.93,42.93,42.8,42.8,7000.0,38.1177,38.1177,38.0023,38.0023,7000.0
2014-04-04 14:40:00,42.81,42.85,42.81,42.84,2300.0,38.0112,38.0467,38.0112,38.0378,2300.0
2014-04-04 14:45:00,42.85,42.9,42.8,42.85,7100.0,38.0467,38.0911,38.0023,38.0467,7100.0
2014-04-04 14:50:00,42.86,42.92,42.86,42.9,4900.0,38.0556,38.1088,38.0556,38.0911,4900.0
2014-04-04 14:55:00,42.91,42.95,42.89,42.92,3700.0,38.1,38.1355,38.0822,38.1088,3700.0
2014-04-04 15:00:00,42.92,42.92,42.82,42.83,4400.0,38.1088,38.1088,38.0201,38.0289,4400.0
2014-04-04 15:05:00,42.82,42.85,42.81,42.85,3000.0,38.0201,38.0467,38.0112,38.0467,3000.0
2014-04-04 15:10:00,42.85,42.92,42.84,42.91,6000.0,38.0467,38.1088,38.0378,38.1,6000.0
2014-04-04 15:15:00,42.9,43.0,42.88,43.0,6800.0,38.0911,38.1799,38.0733,38.1799,6800.0
2014-04-04 15:20:00,43.01,43.08,42.99,43.08,9600.0,38.1888,38.2509,38.171,38.2509,9600.0
2014-04-04 15:25:00,43.07,43.11,43.05,43.11,10200.0,38.242,38.2775,38.2243,38.2775,10200.0
2014-04-04 15:30:00,43.1,43.1,43.01,43.02,5900.0,38.2687,38.2687,38.1888,38.1976,5900.0
2014-04-04 15:35:00,43.01,43.03,43.0,43.03,7900.0,38.1888,38.2065,38.1799,38.2065,7900.0
2014-04-04 15:40:00,43.01,43.05,43.01,43.05,13800.0,38.1888,38.2243,38.1888,38.2243,13800.0
2014-04-04 15:45:00,43.05,43.06,43.01,43.05,16900.0,38.2243,38.2332,38.1888,38.2243,16900.0
2014-04-04 15:50:00,43.06,43.1,43.04,43.09,23800.0,38.2332,38.2687,38.2154,38.2598,23800.0
2014-04-04 15:55:00,43.09,43.11,43.04,43.08,44100.0,38.2598,38.2775,38.2154,38.2509,44100.0
2014-04-07 09:30:00,42.93,43.19,42.93,43.05,3900.0,38.1177,38.3486,38.1177,38.2243,3900.0
2014-04-07 09:35:00,42.92,42.92,42.81,42.81,4500.0,38.1088,38.1088,38.0112,38.0112,4500.0
2014-04-07 09:40:00,42.8,42.8,42.52,42.58,5100.0,38.0023,38.0023,37.7537,37.807,5100.0
2014-04-07 09:45:00,42.59,42.63,42.58,42.63,600.0,37.8158,37.8514,37.807,37.8514,600.0
2014-04-07 09:50:00,42.65,42.7,42.6,42.67,1800.0,37.8691,37.9135,37.8247,37.8869,1800.0
2014-04-07 09:55:00,42.71,42.75,42.68,42.73,5100.0,37.9224,37.9579,37.8957,37.9401,5100.0
2014-04-07 10:00:00,42.72,42.74,42.62,42.65,2800.0,37.9313,37.949,37.8425,37.8691,2800.0
2014-04-07 10:05:00,42.65,42.68,42.52,42.64,6200.0,37.8691,37.8957,37.7537,37.8602,6200.0
2014-04-07 10:10:00,42.64,42.7,42.61,42.67,4000.0,37.8602,37.9135,37.8336,37.8869,4000.0
2014-04-07 10:15:00,42.69,42.69,42.54,42.56,22100.0,37.9046,37.9046,37.7714,37.7892,22100.0
2014-04-07 10:20:00,42.53,42.55,42.48,42.55,2200.0,37.7626,37.7803,37.7182,37.7803,2200.0
2014-04-07 10:25:00,42.6,42.73,42.6,42.72,36400.0,37.8247,37.9401,37.8247,37.9313,36400.0
2014-04-07 10:30:00,42.71,42.72,42.63,42.69,17000.0,37.9224,37.9313,37.8514,37.9046,17000.0
2014-04-07 10:35:00,42.66,42.67,42.43,42.49,45000.0,37.878,37.8869,37.6738,37.727,45000.0
2014-04-07 10:40:00,42.51,42.55,42.44,42.53,4800.0,37.7448,37.7803,37.6827,37.7626,4800.0
2014-04-07 10:45:00,42.5,42.5,42.4,42.41,5500.0,37.7359,37.7359,37.6471,37.656,5500.0
2014-04-07 10:50:00,42.39,42.41,42.34,42.41,4100.0,37.6383,37.656,37.5939,37.656,4100.0
2014-04-07 10:55:00,42.41,42.43,42.39,42.41,3100.0,37.656,37.6738,37.6383,37.656,3100.0
2014-04-07 11:00:00,42.41,42.53,42.39,42.53,2100.0,37.656,37.7626,37.6383,37.7626,2100.0
2014-04-07 11:05:00,42.52,42.52,42.44,42.44,2900.0,37.7537,37.7537,37.6827,37.6827,2900.0
2014-04-07 11:10:00,42.41,42.44,42.41,42.44,1600.0,37.656,37.6827,37.656,37.6827,1600.0
2014-04-07 11:15:00,42.43,42.45,42.42,42.44,1900.0,37.6738,37.6915,37.6649,37.6827,1900.0
2014-04-07 11:20:00,42.43,42.43,42.33,42.36,4200.0,37.6738,37.6738,37.585,37.6116,4200.0
2014-04-07 11:25:00,42.37,42.37,42.36,42.37,1000.0,37.6205,37.6205,37.6116,37.6205,1000.0
2014-04-07 11:30:00,42.38,42.45,42.38,42.45,2000.0,37.6294,37.6915,37.6294,37.6915,2000.0
2014-04-07 11:35:00,42.47,42.48,42.42,42.43,3400.0,37.7093,37.7182,37.6649,37.6738,3400.0
2014-04-07 11:40:00,42.42,42.42,42.36,42.37,3800.0,37.6649,37.6649,37.6116,37.6205,3800.0
2014-04-07 11:45:00,42.38,42.39,42.37,42.38,1400.0,37.6294,37.6383,37.6205,37.6294,1400.0
2014-04-07 11:50:00,42.39,42.47,42.37,42.42,12100.0,37.6383,37.7093,37.6205,37.6649,12100.0
2014-04-07 11:55:00,42.45,42.45,42.38,42.38,5500.0,37.6915,37.6915,37.6294,37.6294,5500.0
2014-04-07 12:00:00,42.38,42.41,42.35,42.41,3700.0,37.6294,37.656,37.6027,37.656,3700.0
2014-04-07 12:05:00,42.41,42.41,42.31,42.31,2400.0,37.656,37.656,37.5672,37.5672,2400.0
2014-04-07 12:10:00,42.31,42.32,42.26,42.29,3100.0,37.5672,37.5761,37.5228,37.5495,3100.0
2014-04-07 12:15:00,42.26,42.26,42.2,42.22,4500.0,37.5228,37.5228,37.4696,37.4873,4500.0
2014-04-07 12:20:00,42.24,42.3,42.24,42.3,3900.0,37.5051,37.5583,37.5051,37.5583,3900.0
2014-04-07 12:25:00,42.32,42.36,42.3,42.3,2500.0,37.5761,37.6116,37.5583,37.5583,2500.0
2014-04-07 12:30:00,42.29,42.33,42.24,42.33,1900.0,37.5495,37.585,37.5051,37.585,1900.0
2014-04-07 12:35:00,42.33,42.36,42.28,42.36,3100.0,37.585,37.6116,37.5406,37.6116,3100.0
2014-04-07 12:40:00,42.37,42.43,42.37,42.42,3400.0,37.6205,37.6738,37.6205,37.6649,3400.0
2014-04-07 12:45:00,42.41,42.45,42.4,42.41,4200.0,37.656,37.6915,37.6471,37.656,4200.0
2014-04-07 12:50:00,42.42,42.43,42.37,42.42,900.0,37.6649,37.6738,37.6205,37.6649,900.0
2014-04-07 12:55:00,42.43,42.45,42.43,42.44,1700.0,37.6738,37.6915,37.6738,37.6827,1700.0
2014-04-07 13:00:00,42.44,42.46,42.39,42.4,3300.0,37.6827,37.7004,37.6383,37.6471,3300.0
2014-04-07 13:05:00,42.4,42.41,42.37,42.37,8200.0,37.6471,37.656,37.6205,37.6205,8200.0
2014-04-07 13:10:00,42.35,42.35,42.32,42.32,900.0,37.6027,37.6027,37.5761,37.5761,900.0
2014-04-07 13:15:00,42.32,42.35,42.32,42.34,2100.0,37.5761,37.6027,37.5761,37.5939,2100.0
2014-04-07 13:20:00,42.31,42.39,42.31,42.38,1200.0,37.5672,37.6383,37.5672,37.6294,1200.0
2014-04-07 13:25:00,42.38,42.38,42.3,42.33,11700.0,37.6294,37.6294,37.5583,37.585,11700.0
2014-04-07 13:30:00,42.33,42.33,42.25,42.32,13500.0,37.585,37.585,37.5139,37.5761,13500.0
2014-04-07 13:35:00,42.29,42.3,42.26,42.28,1600.0,37.5495,37.5583,37.5228,37.5406,1600.0
2014-04-07 13:40:00,42.28,42.28,42.23,42.25,4400.0,37.5406,37.5406,37.4962,37.5139,4400.0
2014-04-07 13:45:00,42.24,42.26,42.22,42.26,4000.0,37.5051,37.5228,37.4873,37.5228,4000.0
2014-04-07 13:50:00,42.26,42.29,42.24,42.27,2100.0,37.5228,37.5495,37.5051,37.5317,2100.0
2014-04-07 13:55:00,42.26,42.27,42.24,42.25,3600.0,37.5228,37.5317,37.5051,37.5139,3600.0
2014-04-07 14:00:00,42.25,42.26,42.23,42.26,4200.0,37.5139,37.5228,37.4962,37.5228,4200.0
2014-04-07 14:05:00,42.25,42.26,42.24,42.26,3300.0,37.5139,37.5228,37.5051,37.5228,3300.0
2014-04-07 14:10:00,42.24,42.26,42.23,42.24,3600.0,37.5051,37.5228,37.4962,37.5051,3600.0
2014-04-07 14:15:00,42.23,42.27,42.22,42.22,5100.0,37.4962,37.5317,37.4873,37.4873,5100.0
2014-04-07 14:20:00,42.22,42.26,42.2,42.2,8400.0,37.4873,37.5228,37.4696,37.4696,8400.0
2014-04-07 14:25:00,42.19,42.22,42.19,42.22,2100.0,37.4607,37.4873,37.4607,37.4873,2100.0
2014-04-07 14:30:00,42.22,42.24,42.21,42.22,3700.0,37.4873,37.5051,37.4784,37.4873,3700.0
2014-04-07 14:35:00,42.22,42.24,42.2,42.24,3400.0,37.4873,37.5051,37.4696,37.5051,3400.0
2014-04-07 14:40:00,42.25,42.31,42.25,42.29,3800.0,37.5139,37.5672,37.5139,37.5495,3800.0
2014-04-07 14:45:00,42.32,42.36,42.29,42.35,4100.0,37.5761,37.6116,37.5495,37.6027,4100.0
2014-04-07 14:50:00,42.36,42.41,42.36,42.41,2300.0,37.6116,37.656,37.6116,37.656,2300.0
2014-04-07 14:55:00,42.42,42.47,42.42,42.44,6300.0,37.6649,37.7093,37.6649,37.6827,6300.0
2014-04-07 15:00:00,42.44,42.48,42.44,42.46,5800.0,37.6827,37.7182,37.6827,37.7004,5800.0
2014-04-07 15:05:00,42.46,42.49,42.45,42.49,7200.0,37.7004,37.727,37.6915,37.727,7200.0
2014-04-07 15:10:00,42.5,42.56,42.48,42.54,12600.0,37.7359,37.7892,37.7182,37.7714,12600.0
2014-04-07 15:15:00,42.55,42.55,42.53,42.55,8800.0,37.7803,37.7803,37.7626,37.7803,8800.0
2014-04-07 15:20:00,42.55,42.56,42.54,42.54,10300.0,37.7803,37.7892,37.7714,37.7714,10300.0
2014-04-07 15:25:00,42.53,42.55,42.52,42.54,7000.0,37.7626,37.7803,37.7537,37.7714,7000.0
2014-04-07 15:30:00,42.53,42.53,42.47,42.47,7500.0,37.7626,37.7626,37.7093,37.7093,7500.0
2014-04-07 15:35:00,42.47,42.47,42.44,42.44,10000.0,37.7093,37.7093,37.6827,37.6827,10000.0
2014-04-07 15:40:00,42.43,42.43,42.39,42.4,11100.0,37.6738,37.6738,37.6383,37.6471,11100.0
2014-04-07 15:45:00,42.38,42.39,42.3,42.31,24100.0,37.6294,37.6383,37.5583,37.5672,24100.0
2014-04-07 15:50:00,42.32,42.33,42.28,42.28,37200.0,37.5761,37.585,37.5406,37.5406,37200.0
2014-04-07 15:55:00,42.28,42.34,42.28,42.3,53600.0,37.5406,37.5939,37.5406,37.5583,53600.0
2014-04-08 09:30:00,42.28,42.39,42.18,42.38,4300.0,37.5406,37.6383,37.4518,37.6294,4300.0
2014-04-08 09:35:00,42.44,42.57,42.42,42.42,2600.0,37.6827,37.7981,37.6649,37.6649,2600.0
2014-04-08 09:40:00,42.45,42.46,42.31,42.35,2900.0,37.6915,37.7004,37.5672,37.6027,2900.0
2014-04-08 09:45:00,42.29,42.35,42.29,42.32,2400.0,37.5495,37.6027,37.5495,37.5761,2400.0
2014-04-08 09:50:00,42.24,42.27,42.14,42.27,1200.0,37.5051,37.5317,37.4163,37.5317,1200.0
2014-04-08 09:55:00,42.32,42.33,42.24,42.24,2000.0,37.5761,37.585,37.5051,37.5051,2000.0
2014-04-08 10:00:00,42.24,42.35,42.23,42.35,4800.0,37.5051,37.6027,37.4962,37.6027,4800.0
2014-04-08 10:05:00,42.37,42.38,42.31,42.36,1900.0,37.6205,37.6294,37.5672,37.6116,1900.0
2014-04-08 10:10:00,42.32,42.38,42.28,42.28,2300.0,37.5761,37.6294,37.5406,37.5406,2300.0
2014-04-08 10:15:00,42.34,42.36,42.26,42.26,2500.0,37.5939,37.6116,37.5228,37.5228,2500.0
2014-04-08 10:20:00,42.21,42.21,42.01,42.01,2200.0,37.4784,37.4784,37.3009,37.3009,2200.0
2014-04-08 10:25:00,42.03,42.1,42.02,42.05,1400.0,37.3186,37.3808,37.3097,37.3364,1400.0
2014-04-08 10:30:00,42.04,42.17,42.04,42.17,3100.0,37.3275,37.4429,37.3275,37.4429,3100.0
2014-04-08 10:35:00,42.17,42.25,42.14,42.25,3200.0,37.4429,37.5139,37.4163,37.5139,3200.0
2014-04-08 10:40:00,42.23,42.31,42.22,42.3,12500.0,37.4962,37.5672,37.4873,37.5583,12500.0
2014-04-08 10:45:00,42.33,42.4,42.33,42.34,4100.0,37.585,37.6471,37.585,37.5939,4100.0
2014-04-08 10:50:00,42.38,42.48,42.38,42.44,4900.0,37.6294,37.7182,37.6294,37.6827,4900.0
2014-04-08 10:55:00,42.44,42.54,42.41,42.51,5400.0,37.6827,37.7714,37.656,37.7448,5400.0
2014-04-08 11:00:00,42.49,42.56,42.48,42.56,2100.0,37.727,37.7892,37.7182,37.7892,2100.0
2014-04-08 11:05:00,42.59,42.66,42.57,42.63,5100.0,37.8158,37.878,37.7981,37.8514,5100.0
2014-04-08 11:10:00,42.64,42.68,42.63,42.66,6600.0,37.8602,37.8957,37.8514,37.878,6600.0
2014-04-08 11:15:00,42.67,42.78,42.67,42.78,2000.0,37.8869,37.9845,37.8869,37.9845,2000.0
2014-04-08 11:20:00,42.78,42.82,42.78,42.82,1100.0,37.9845,38.0201,37.9845,38.0201,1100.0
2014-04-08 11:25:00,42.8,42.8,42.71,42.71,3400.0,38.0023,38.0023,37.9224,37.9224,3400.0
2014-04-08 11:30:00,42.7,42.75,42.7,42.73,2300.0,37.9135,37.9579,37.9135,37.9401,2300.0
2014-04-08 11:35:00,42.74,42.76,42.64,42.72,5200.0,37.949,37.9668,37.8602,37.9313,5200.0
2014-04-08 11:40:00,42.65,42.66,42.6,42.66,1600.0,37.8691,37.878,37.8247,37.878,1600.0
2014-04-08 11:45:00,42.68,42.68,42.56,42.57,2800.0,37.8957,37.8957,37.7892,37.7981,2800.0
2014-04-08 11:50:00,42.58,42.6,42.56,42.57,1700.0,37.807,37.8247,37.7892,37.7981,1700.0
2014-04-08 11:55:00,42.55,42.58,42.52,42.58,2300.0,37.7803,37.807,37.7537,37.807,2300.0
2014-04-08 12:00:00,42.58,42.59,42.54,42.58,2400.0,37.807,37.8158,37.7714,37.807,2400.0
2014-04-08 12:05:00,42.62,42.7,42.54,42.68,24600.0,37.8425,37.9135,37.7714,37.8957,24600.0
2014-04-08 12:10:00,42.64,42.68,42.64,42.68,3900.0,37.8602,37.8957,37.8602,37.8957,3900.0
2014-04-08 12:15:00,42.7,42.78,42.7,42.78,8000.0,37.9135,37.9845,37.9135,37.9845,8000.0
2014-04-08 12:20:00,42.78,42.82,42.75,42.82,6400.0,37.9845,38.0201,37.9579,38.0201,6400.0
2014-04-08 12:25:00,42.83,42.85,42.73,42.76,46900.0,38.0289,38.0467,37.9401,37.9668,46900.0
2014-04-08 12:30:00,42.77,42.77,42.71,42.71,2900.0,37.9757,37.9757,37.9224,37.9224,2900.0
2014-04-08 12:35:00,42.7,42.74,42.69,42.71,1200.0,37.9135,37.949,37.9046,37.9224,1200.0
2014-04-08 12:40:00,42.67,42.67,42.6,42.64,2300.0,37.8869,37.8869,37.8247,37.8602,2300.0
2014-04-08 12:45:00,42.65,42.69,42.64,42.67,1600.0,37.8691,37.9046,37.8602,37.8869,1600.0
2014-04-08 12:50:00,42.63,42.64,42.61,42.64,700.0,37.8514,37.8602,37.8336,37.8602,700.0
2014-04-08 12:55:00,42.63,42.66,42.63,42.63,500.0,37.8514,37.878,37.8514,37.8514,500.0
2014-04-08 13:00:00,42.7,42.7,42.64,42.64,2200.0,37.9135,37.9135,37.8602,37.8602,2200.0
2014-04-08 13:05:00,42.64,42.64,42.61,42.61,1000.0,37.8602,37.8602,37.8336,37.8336,1000.0
2014-04-08 13:10:00,42.61,42.65,42.61,42.62,4700.0,37.8336,37.8691,37.8336,37.8425,4700.0
2014-04-08 13:15:00,42.64,42.67,42.63,42.65,3100.0,37.8602,37.8869,37.8514,37.8691,3100.0
2014-04-08 13:20:00,42.66,42.69,42.65,42.67,3100.0,37.878,37.9046,37.8691,37.8869,3100.0
2014-04-08 13:25:00,42.68,42.69,42.67,42.67,2900.0,37.8957,37.9046,37.8869,37.8869,2900.0
2014-04-08 13:30:00,42.69,42.75,42.68,42.73,10000.0,37.9046,37.9579,37.8957,37.9401,10000.0
2014-04-08 13:35:00,42.7,42.72,42.65,42.65,27400.0,37.9135,37.9313,37.8691,37.8691,27400.0
2014-04-08 13:40:00,42.66,42.66,42.63,42.64,13000.0,37.878,37.878,37.8514,37.8602,13000.0
2014-04-08 13:45:00,42.63,42.65,42.62,42.62,6900.0,37.8514,37.8691,37.8425,37.8425,6900.0
2014-04-08 13:50:00,42.61,42.63,42.58,42.63,2200.0,37.8336,37.8514,37.807,37.8514,2200.0
2014-04-08 13:55:00,42.63,42.65,42.63,42.65,900.0,37.8514,37.8691,37.8514,37.8691,900.0
2014-04-08 14:00:00,42.66,42.68,42.63,42.63,5700.0,37.878,37.8957,37.8514,37.8514,5700.0
2014-04-08 14:05:00,42.63,42.63,42.52,42.52,41100.0,37.8514,37.8514,37.7537,37.7537,41100.0
2014-04-08 14:10:00,42.52,42.53,42.5,42.5,2400.0,37.7537,37.7626,37.7359,37.7359,2400.0
2014-04-08 14:15:00,42.5,42.5,42.43,42.46,3100.0,37.7359,37.7359,37.6738,37.7004,3100.0
2014-04-08 14:20:00,42.43,42.45,42.43,42.44,1500.0,37.6738,37.6915,37.6738,37.6827,1500.0
2014-04-08 14:25:00,42.44,42.56,42.44,42.5,9400.0,37.6827,37.7892,37.6827,37.7359,9400.0
2014-04-08 14:30:00,42.51,42.52,42.51,42.51,900.0,37.7448,37.7537,37.7448,37.7448,900.0
2014-04-08 14:35:00,42.51,42.51,42.42,42.43,1800.0,37.7448,37.7448,37.6649,37.6738,1800.0
2014-04-08 14:40:00,42.45,42.45,42.42,42.44,2700.0,37.6915,37.6915,37.6649,37.6827,2700.0
2014-04-08 14:45:00,42.44,42.54,42.44,42.54,3700.0,37.6827,37.7714,37.6827,37.7714,3700.0
2014-04-08 14:50:00,42.55,42.58,42.54,42.56,1900.0,37.7803,37.807,37.7714,37.7892,1900.0
2014-04-08 14:55:00,42.56,42.58,42.55,42.57,2100.0,37.7892,37.807,37.7803,37.7981,2100.0
2014-04-08 15:00:00,42.56,42.59,42.54,42.56,2400.0,37.7892,37.8158,37.7714,37.7892,2400.0
2014-04-08 15:05:00,42.56,42.58,42.56,42.57,1700.0,37.7892,37.807,37.7892,37.7981,1700.0
2014-04-08 15:10:00,42.58,42.59,42.53,42.57,5000.0,37.807,37.8158,37.7626,37.7981,5000.0
2014-04-08 15:15:00,42.57,42.6,42.57,42.6,2800.0,37.7981,37.8247,37.7981,37.8247,2800.0
2014-04-08 15:20:00,42.61,42.61,42.58,42.59,21300.0,37.8336,37.8336,37.807,37.8158,21300.0
2014-04-08 15:25:00,42.57,42.6,42.57,42.59,4100.0,37.7981,37.8247,37.7981,37.8158,4100.0
2014-04-08 15:30:00,42.59,42.65,42.59,42.62,10100.0,37.8158,37.8691,37.8158,37.8425,10100.0
2014-04-08 15:35:00,42.63,42.66,42.63,42.66,5900.0,37.8514,37.878,37.8514,37.878,5900.0
2014-04-08 15:40:00,42.66,42.67,42.63,42.64,6600.0,37.878,37.8869,37.8514,37.8602,6600.0
2014-04-08 15:45:00,42.63,42.65,42.62,42.63,8000.0,37.8514,37.8691,37.8425,37.8514,8000.0
2014-04-08 15:50:00,42.62,42.63,42.58,42.59,10000.0,37.8425,37.8514,37.807,37.8158,10000.0
2014-04-08 15:55:00,42.58,42.65,42.58,42.65,23400.0,37.807,37.8691,37.807,37.8691,23400.0
2014-04-09 09:30:00,42.77,42.93,42.64,42.64,5900.0,37.9757,38.1177,37.8602,37.8602,5900.0
2014-04-09 09:35:00,42.71,42.83,42.61,42.61,4600.0,37.9224,38.0289,37.8336,37.8336,4600.0
2014-04-09 09:40:00,42.58,42.6,42.55,42.59,2000.0,37.807,37.8247,37.7803,37.8158,2000.0
2014-04-09 09:45:00,42.59,42.59,42.52,42.52,1200.0,37.8158,37.8158,37.7537,37.7537,1200.0
2014-04-09 09:50:00,42.53,42.63,42.49,42.63,2600.0,37.7626,37.8514,37.727,37.8514,2600.0
2014-04-09 09:55:00,42.65,42.66,42.6,42.63,2600.0,37.8691,37.878,37.8247,37.8514,2600.0
2014-04-09 10:00:00,42.59,42.64,42.57,42.59,1400.0,37.8158,37.8602,37.7981,37.8158,1400.0
2014-04-09 10:05:00,42.58,42.63,42.53,42.57,5800.0,37.807,37.8514,37.7626,37.7981,5800.0
2014-04-09 10:10:00,42.62,42.62,42.51,42.51,3400.0,37.8425,37.8425,37.7448,37.7448,3400.0
2014-04-09 10:15:00,42.57,42.7,42.57,42.66,2500.0,37.7981,37.9135,37.7981,37.878,2500.0
2014-04-09 10:20:00,42.67,42.73,42.67,42.72,2200.0,37.8869,37.9401,37.8869,37.9313,2200.0
2014-04-09 10:25:00,42.7,42.7,42.59,42.65,1900.0,37.9135,37.9135,37.8158,37.8691,1900.0
2014-04-09 10:30:00,42.57,42.69,42.55,42.56,39300.0,37.7981,37.9046,37.7803,37.7892,39300.0
2014-04-09 10:35:00,42.56,42.61,42.56,42.57,3800.0,37.7892,37.8336,37.7892,37.7981,3800.0
2014-04-09 10:40:00,42.57,42.65,42.55,42.57,39200.0,37.7981,37.8691,37.7803,37.7981,39200.0
2014-04-09 10:45:00,42.56,42.65,42.56,42.65,5600.0,37.7892,37.8691,37.7892,37.8691,5600.0
2014-04-09 10:50:00,42.65,42.65,42.54,42.55,3800.0,37.8691,37.8691,37.7714,37.7803,3800.0
2014-04-09 10:55:00,42.56,42.56,42.54,42.54,1300.0,37.7892,37.7892,37.7714,37.7714,1300.0
2014-04-09 11:00:00,42.56,42.56,42.53,42.55,3500.0,37.7892,37.7892,37.7626,37.7803,3500.0
2014-04-09 11:05:00,42.57,42.65,42.57,42.59,4000.0,37.7981,37.8691,37.7981,37.8158,4000.0
2014-04-09 11:10:00,42.61,42.63,42.6,42.63,800.0,37.8336,37.8514,37.8247,37.8514,800.0
2014-04-09 11:15:00,42.65,42.72,42.65,42.68,2900.0,37.8691,37.9313,37.8691,37.8957,2900.0
2014-04-09 11:20:00,42.67,42.68,42.65,42.65,800.0,37.8869,37.8957,37.8691,37.8691,800.0
2014-04-09 11:25:00,42.64,42.65,42.61,42.65,4500.0,37.8602,37.8691,37.8336,37.8691,4500.0
2014-04-09 11:30:00,42.62,42.68,42.62,42.68,2200.0,37.8425,37.8957,37.8425,37.8957,2200.0
2014-04-09 11:35:00,42.68,42.74,42.68,42.73,3100.0,37.8957,37.949,37.8957,37.9401,3100.0
2014-04-09 11:40:00,42.73,42.73,42.7,42.7,14800.0,37.9401,37.9401,37.9135,37.9135,14800.0
2014-04-09 11:45:00,42.71,42.8,42.7,42.76,4000.0,37.9224,38.0023,37.9135,37.9668,4000.0
2014-04-09 11:50:00,42.73,42.76,42.73,42.74,1300.0,37.9401,37.9668,37.9401,37.949,1300.0
2014-04-09 11:55:00,42.74,42.75,42.69,42.71,8000.0,37.949,37.9579,37.9046,37.9224,8000.0
2014-04-09 12:00:00,42.71,42.72,42.61,42.63,19200.0,37.9224,37.9313,37.8336,37.8514,19200.0
2014-04-09 12:05:00,42.62,42.66,42.6,42.66,9100.0,37.8425,37.878,37.8247,37.878,9100.0
2014-04-09 12:10:00,42.64,42.66,42.62,42.62,2200.0,37.8602,37.878,37.8425,37.8425,2200.0
2014-04-09 12:15:00,42.63,42.66,42.62,42.66,3100.0,37.8514,37.878,37.8425,37.878,3100.0
2014-04-09 12:20:00,42.66,42.7,42.66,42.7,6800.0,37.878,37.9135,37.878,37.9135,6800.0
2014-04-09 12:25:00,42.7,42.75,42.7,42.71,5200.0,37.9135,37.9579,37.9135,37.9224,5200.0
2014-04-09 12:30:00,42.7,42.78,42.69,42.75,5600.0,37.9135,37.9845,37.9046,37.9579,5600.0
2014-04-09 12:35:00,42.75,42.77,42.75,42.76,500.0,37.9579,37.9757,37.9579,37.9668,500.0
2014-04-09 12:40:00,42.77,42.79,42.75,42.79,1400.0,37.9757,37.9934,37.9579,37.9934,1400.0
2014-04-09 12:45:00,42.76,42.76,42.72,42.75,19100.0,37.9668,37.9668,37.9313,37.9579,19100.0
2014-04-09 12:50:00,42.76,42.77,42.71,42.77,2300.0,37.9668,37.9757,37.9224,37.9757,2300.0
2014-04-09 12:55:00,42.78,42.78,42.75,42.76,1100.0,37.9845,37.9845,37.9579,37.9668,1100.0
2014-04-09 13:00:00,42.78,42.86,42.78,42.86,8200.0,37.9845,38.0556,37.9845,38.0556,8200.0
2014-04-09 13:05:00,42.86,42.86,42.86,42.86,200.0,38.0556,38.0556,38.0556,38.0556,200.0
2014-04-09 13:10:00,42.87,42.87,42.85,42.85,2600.0,38.0645,38.0645,38.0467,38.0467,2600.0
2014-04-09 13:15:00,42.86,42.86,42.86,42.86,100.0,38.0556,38.0556,38.0556,38.0556,100.0
2014-04-09 13:20:00,42.86,42.86,42.86,42.86,400.0,38.0556,38.0556,38.0556,38.0556,400.0
2014-04-09 13:25:00,42.87,42.87,42.85,42.85,1700.0,38.0645,38.0645,38.0467,38.0467,1700.0
2014-04-09 13:30:00,42.84,42.85,42.84,42.85,1600.0,38.0378,38.0467,38.0378,38.0467,1600.0
2014-04-09 13:35:00,42.85,42.86,42.84,42.85,1000.0,38.0467,38.0556,38.0378,38.0467,1000.0
2014-04-09 13:40:00,42.84,42.85,42.84,42.85,1400.0,38.0378,38.0467,38.0378,38.0467,1400.0
2014-04-09 13:45:00,42.86,42.86,42.83,42.83,9700.0,38.0556,38.0556,38.0289,38.0289,9700.0
2014-04-09 13:50:00,42.81,42.81,42.79,42.79,3700.0,38.0112,38.0112,37.9934,37.9934,3700.0
2014-04-09 13:55:00,42.79,42.79,42.78,42.78,1100.0,37.9934,37.9934,37.9845,37.9845,1100.0
2014-04-09 14:00:00,42.79,42.85,42.79,42.82,7500.0,37.9934,38.0467,37.9934,38.0201,7500.0
2014-04-09 14:05:00,42.82,42.86,42.8,42.86,7500.0,38.0201,38.0556,38.0023,38.0556,7500.0
2014-04-09 14:10:00,42.86,42.96,42.85,42.95,15000.0,38.0556,38.1444,38.0467,38.1355,15000.0
2014-04-09 14:15:00,42.95,43.01,42.95,43.01,2000.0,38.1355,38.1888,38.1355,38.1888,2000.0
2014-04-09 14:20:00,43.08,43.08,43.04,43.08,6300.0,38.2509,38.2509,38.2154,38.2509,6300.0
2014-04-09 14:25:00,43.09,43.12,43.08,43.09,1600.0,38.2598,38.2864,38.2509,38.2598,1600.0
2014-04-09 14:30:00,43.12,43.18,43.12,43.15,4400.0,38.2864,38.3397,38.2864,38.3131,4400.0
2014-04-09 14:35:00,43.15,43.15,43.1,43.1,3100.0,38.3131,38.3131,38.2687,38.2687,3100.0
2014-04-09 14:40:00,43.12,43.12,43.01,43.03,5000.0,38.2864,38.2864,38.1888,38.2065,5000.0
2014-04-09 14:45:00,43.01,43.04,43.01,43.03,800.0,38.1888,38.2154,38.1888,38.2065,800.0
2014-04-09 14:50:00,43.02,43.02,42.95,42.99,3100.0,38.1976,38.1976,38.1355,38.171,3100.0
2014-04-09 14:55:00,42.98,42.99,42.98,42.99,700.0,38.1621,38.171,38.1621,38.171,700.0
2014-04-09 15:00:00,42.97,42.97,42.95,42.97,11100.0,38.1532,38.1532,38.1355,38.1532,11100.0
2014-04-09 15:05:00,42.97,43.02,42.95,43.02,6400.0,38.1532,38.1976,38.1355,38.1976,6400.0
2014-04-09 15:10:00,43.02,43.15,43.0,43.07,34100.0,38.1976,38.3131,38.1799,38.242,34100.0
2014-04-09 15:15:00,43.07,43.11,43.07,43.1,2600.0,38.242,38.2775,38.242,38.2687,2600.0
2014-04-09 15:20:00,43.1,43.12,43.09,43.09,4100.0,38.2687,38.2864,38.2598,38.2598,4100.0
2014-04-09 15:25:00,43.09,43.09,43.03,43.05,2000.0,38.2598,38.2598,38.2065,38.2243,2000.0
2014-04-09 15:30:00,43.06,43.08,43.06,43.08,2700.0,38.2332,38.2509,38.2332,38.2509,2700.0
2014-04-09 15:35:00,43.09,43.11,43.07,43.08,6000.0,38.2598,38.2775,38.242,38.2509,6000.0
2014-04-09 15:40:00,43.08,43.08,43.05,43.07,13400.0,38.2509,38.2509,38.2243,38.242,13400.0
2014-04-09 15:45:00,43.08,43.08,43.05,43.08,9800.0,38.2509,38.2509,38.2243,38.2509,9800.0
2014-04-09 15:50:00,43.08,43.1,43.05,43.07,8300.0,38.2509,38.2687,38.2243,38.242,8300.0
2014-04-09 15:55:00,43.07,43.1,43.07,43.08,21000.0,38.242,38.2687,38.242,38.2509,21000.0
2014-04-10 09:30:00,43.04,43.15,42.81,42.81,2800.0,38.2154,38.3131,38.0112,38.0112,2800.0
2014-04-10 09:35:00,42.8,43.06,42.8,43.01,4600.0,38.0023,38.2332,38.0023,38.1888,4600.0
2014-04-10 09:40:00,43.01,43.11,43.01,43.1,1900.0,38.1888,38.2775,38.1888,38.2687,1900.0
2014-04-10 09:45:00,43.09,43.09,42.88,42.94,3300.0,38.2598,38.2598,38.0733,38.1266,3300.0
2014-04-10 09:50:00,42.92,42.92,42.86,42.87,1100.0,38.1088,38.1088,38.0556,38.0645,1100.0
2014-04-10 09:55:00,42.88,42.88,42.75,42.8,1900.0,38.0733,38.0733,37.9579,38.0023,1900.0
2014-04-10 10:00:00,42.76,42.84,42.76,42.79,1700.0,37.9668,38.0378,37.9668,37.9934,1700.0
2014-04-10 10:05:00,42.79,42.87,42.79,42.85,1500.0,37.9934,38.0645,37.9934,38.0467,1500.0
2014-04-10 10:10:00,42.87,42.91,42.86,42.86,2200.0,38.0645,38.1,38.0556,38.0556,2200.0
2014-04-10 10:15:00,42.83,42.84,42.74,42.74,3200.0,38.0289,38.0378,37.949,37.949,3200.0
2014-04-10 10:20:00,42.77,42.8,42.74,42.76,3700.0,37.9757,38.0023,37.949,37.9668,3700.0
2014-04-10 10:25:00,42.74,42.79,42.69,42.78,3100.0,37.949,37.9934,37.9046,37.9845,3100.0
2014-04-10 10:30:00,42.81,42.82,42.77,42.81,1400.0,38.0112,38.0201,37.9757,38.0112,1400.0
2014-04-10 10:35:00,42.8,42.8,42.7,42.71,4800.0,38.0023,38.0023,37.9135,37.9224,4800.0
2014-04-10 10:40:00,42.71,42.71,42.63,42.65,2400.0,37.9224,37.9224,37.8514,37.8691,2400.0
2014-04-10 10:45:00,42.63,42.66,42.58,42.59,3200.0,37.8514,37.878,37.807,37.8158,3200.0
2014-04-10 10:50:00,42.55,42.57,42.54,42.57,1900.0,37.7803,37.7981,37.7714,37.7981,1900.0
2014-04-10 10:55:00,42.56,42.59,42.41,42.41,5700.0,37.7892,37.8158,37.656,37.656,5700.0
2014-04-10 11:00:00,42.39,42.41,42.33,42.38,5000.0,37.6383,37.656,37.585,37.6294,5000.0
2014-04-10 11:05:00,42.35,42.36,42.28,42.32,3600.0,37.6027,37.6116,37.5406,37.5761,3600.0
2014-04-10 11:10:00,42.3,42.38,42.27,42.37,2700.0,37.5583,37.6294,37.5317,37.6205,2700.0
2014-04-10 11:15:00,42.35,42.35,42.24,42.3,1600.0,37.6027,37.6027,37.5051,37.5583,1600.0
2014-04-10 11:20:00,42.28,42.3,42.25,42.25,2600.0,37.5406,37.5583,37.5139,37.5139,2600.0
2014-04-10 11:25:00,42.26,42.26,42.14,42.18,4600.0,37.5228,37.5228,37.4163,37.4518,4600.0
2014-04-10 11:30:00,42.2,42.28,42.18,42.28,3000.0,37.4696,37.5406,37.4518,37.5406,3000.0
2014-04-10 11:35:00,42.26,42.28,42.2,42.22,2200.0,37.5228,37.5406,37.4696,37.4873,2200.0
2014-04-10 11:40:00,42.21,42.34,42.19,42.29,2600.0,37.4784,37.5939,37.4607,37.5495,2600.0
2014-04-10 11:45:00,42.29,42.29,42.17,42.18,6600.0,37.5495,37.5495,37.4429,37.4518,6600.0
2014-04-10 11:50:00,42.17,42.19,42.13,42.13,1400.0,37.4429,37.4607,37.4074,37.4074,1400.0
2014-04-10 11:55:00,42.15,42.16,42.07,42.07,2400.0,37.4252,37.434,37.3541,37.3541,2400.0
2014-04-10 12:00:00,42.09,42.11,42.01,42.01,2500.0,37.3719,37.3896,37.3009,37.3009,2500.0
2014-04-10 12:05:00,41.99,42.02,41.94,41.94,2800.0,37.2831,37.3097,37.2387,37.2387,2800.0
2014-04-10 12:10:00,41.93,41.95,41.88,41.94,4300.0,37.2298,37.2476,37.1854,37.2387,4300.0
2014-04-10 12:15:00,41.97,42.03,41.97,41.99,2000.0,37.2653,37.3186,37.2653,37.2831,2000.0
2014-04-10 12:20:00,41.96,42.04,41.96,42.0,3300.0,37.2565,37.3275,37.2565,37.292,3300.0
2014-04-10 12:25:00,41.96,42.02,41.96,42.02,1300.0,37.2565,37.3097,37.2565,37.3097,1300.0
2014-04-10 12:30:00,42.01,42.05,42.01,42.02,1700.0,37.3009,37.3364,37.3009,37.3097,1700.0
2014-04-10 12:35:00,42.04,42.07,42.02,42.02,800.0,37.3275,37.3541,37.3097,37.3097,800.0
2014-04-10 12:40:00,42.01,42.01,41.95,41.99,3200.0,37.3009,37.3009,37.2476,37.2831,3200.0
2014-04-10 12:45:00,41.98,41.99,41.96,41.99,400.0,37.2742,37.2831,37.2565,37.2831,400.0
2014-04-10 12:50:00,41.98,42.01,41.96,42.01,2500.0,37.2742,37.3009,37.2565,37.3009,2500.0
2014-04-10 12:55:00,41.99,41.99,41.94,41.95,2700.0,37.2831,37.2831,37.2387,37.2476,2700.0
2014-04-10 13:00:00,41.95,42.02,41.95,42.02,2700.0,37.2476,37.3097,37.2476,37.3097,2700.0
2014-04-10 13:05:00,42.03,42.06,42.02,42.02,2500.0,37.3186,37.3452,37.3097,37.3097,2500.0
2014-04-10 13:10:00,42.03,42.05,42.0,42.0,1900.0,37.3186,37.3364,37.292,37.292,1900.0
2014-04-10 13:15:00,41.99,42.03,41.85,41.91,29400.0,37.2831,37.3186,37.1588,37.2121,29400.0
2014-04-10 13:20:00,41.89,41.91,41.66,41.71,17500.0,37.1943,37.2121,36.9901,37.0345,17500.0
2014-04-10 13:25:00,41.71,41.84,41.71,41.84,32900.0,37.0345,37.1499,37.0345,37.1499,32900.0
2014-04-10 13:30:00,41.84,41.95,41.83,41.92,28500.0,37.1499,37.2476,37.141,37.2209,28500.0
2014-04-10 13:35:00,41.92,41.94,41.91,41.94,4600.0,37.2209,37.2387,37.2121,37.2387,4600.0
2014-04-10 13:40:00,41.91,42.0,41.9,42.0,2300.0,37.2121,37.292,37.2032,37.292,2300.0
2014-04-10 13:45:00,42.0,42.0,41.97,41.98,2900.0,37.292,37.292,37.2653,37.2742,2900.0
2014-04-10 13:50:00,41.98,42.06,41.96,42.06,2900.0,37.2742,37.3452,37.2565,37.3452,2900.0
2014-04-10 13:55:00,42.06,42.08,41.99,42.0,13300.0,37.3452,37.363,37.2831,37.292,13300.0
2014-04-10 14:00:00,42.03,42.07,42.01,42.05,4200.0,37.3186,37.3541,37.3009,37.3364,4200.0
2014-04-10 14:05:00,42.06,42.14,42.06,42.13,8600.0,37.3452,37.4163,37.3452,37.4074,8600.0
2014-04-10 14:10:00,42.13,42.23,42.13,42.23,4700.0,37.4074,37.4962,37.4074,37.4962,4700.0
2014-04-10 14:15:00,42.22,42.24,42.2,42.2,2300.0,37.4873,37.5051,37.4696,37.4696,2300.0
2014-04-10 14:20:00,42.19,42.19,42.15,42.15,2500.0,37.4607,37.4607,37.4252,37.4252,2500.0
2014-04-10 14:25:00,42.08,42.12,42.07,42.11,3100.0,37.363,37.3985,37.3541,37.3896,3100.0
2014-04-10 14:30:00,42.1,42.1,42.07,42.08,2600.0,37.3808,37.3808,37.3541,37.363,2600.0
2014-04-10 14:35:00,42.08,42.09,42.02,42.06,5800.0,37.363,37.3719,37.3097,37.3452,5800.0
2014-04-10 14:40:00,42.04,42.09,42.03,42.03,4400.0,37.3275,37.3719,37.3186,37.3186,4400.0
2014-04-10 14:45:00,42.03,42.03,41.96,41.96,4200.0,37.3186,37.3186,37.2565,37.2565,4200.0
2014-04-10 14:50:00,41.96,42.01,41.92,41.96,5700.0,37.2565,37.3009,37.2209,37.2565,5700.0
2014-04-10 14:55:00,41.97,42.01,41.97,41.99,3100.0,37.2653,37.3009,37.2653,37.2831,3100.0
2014-04-10 15:00:00,41.99,42.01,41.89,41.92,11000.0,37.2831,37.3009,37.1943,37.2209,11000.0
2014-04-10 15:05:00,41.91,41.93,41.85,41.89,13100.0,37.2121,37.2298,37.1588,37.1943,13100.0
2014-04-10 15:10:00,41.86,41.96,41.86,41.96,5600.0,37.1677,37.2565,37.1677,37.2565,5600.0
2014-04-10 15:15:00,41.95,42.0,41.95,41.98,8100.0,37.2476,37.292,37.2476,37.2742,8100.0
2014-04-10 15:20:00,41.99,41.99,41.94,41.97,5100.0,37.2831,37.2831,37.2387,37.2653,5100.0
2014-04-10 15:25:00,41.97,42.0,41.96,42.0,6300.0,37.2653,37.292,37.2565,37.292,6300.0
2014-04-10 15:30:00,41.98,42.01,41.96,42.0,4900.0,37.2742,37.3009,37.2565,37.292,4900.0
2014-04-10 15:35:00,42.01,42.08,41.99,42.08,8700.0,37.3009,37.363,37.2831,37.363,8700.0
2014-04-10 15:40:00,42.06,42.12,42.02,42.12,5700.0,37.3452,37.3985,37.3097,37.3985,5700.0
2014-04-10 15:45:00,42.11,42.14,42.09,42.14,11400.0,37.3896,37.4163,37.3719,37.4163,11400.0
2014-04-10 15:50:00,42.13,42.14,42.11,42.13,18600.0,37.4074,37.4163,37.3896,37.4074,18600.0
2014-04-10 15:55:00,42.12,42.16,42.05,42.07,55000.0,37.3985,37.434,37.3364,37.3541,55000.0
2014-04-11 09:30:00,41.7,41.81,41.6,41.79,5400.0,37.0256,37.1233,36.9368,37.1055,5400.0
2014-04-11 09:35:00,41.79,41.81,41.69,41.81,2400.0,37.1055,37.1233,37.0167,37.1233,2400.0
2014-04-11 09:40:00,41.93,41.98,41.9,41.9,3100.0,37.2298,37.2742,37.2032,37.2032,3100.0
2014-04-11 09:45:00,41.86,41.92,41.86,41.92,900.0,37.1677,37.2209,37.1677,37.2209,900.0
2014-04-11 09:50:00,41.96,42.09,41.96,42.09,2600.0,37.2565,37.3719,37.2565,37.3719,2600.0
2014-04-11 09:55:00,42.06,42.13,42.03,42.08,1500.0,37.3452,37.4074,37.3186,37.363,1500.0
2014-04-11 10:00:00,42.08,42.08,41.96,42.0,2800.0,37.363,37.363,37.2565,37.292,2800.0
2014-04-11 10:05:00,41.98,41.98,41.9,41.92,1300.0,37.2742,37.2742,37.2032,37.2209,1300.0
2014-04-11 10:10:00,41.92,41.92,41.85,41.88,1300.0,37.2209,37.2209,37.1588,37.1854,1300.0
2014-04-11 10:15:00,41.88,41.89,41.79,41.81,1900.0,37.1854,37.1943,37.1055,37.1233,1900.0
2014-04-11 10:20:00,41.82,41.88,41.76,41.88,1700.0,37.1322,37.1854,37.0789,37.1854,1700.0
2014-04-11 10:25:00,41.87,41.95,41.86,41.95,1600.0,37.1765,37.2476,37.1677,37.2476,1600.0
2014-04-11 10:30:00,41.9,41.99,41.88,41.97,3800.0,37.2032,37.2831,37.1854,37.2653,3800.0
2014-04-11 10:35:00,41.98,41.98,41.91,41.92,1600.0,37.2742,37.2742,37.2121,37.2209,1600.0
2014-04-11 10:40:00,41.92,42.0,41.91,41.91,1700.0,37.2209,37.292,37.2121,37.2121,1700.0
2014-04-11 10:45:00,41.9,41.94,41.86,41.9,7200.0,37.2032,37.2387,37.1677,37.2032,7200.0
2014-04-11 10:50:00,41.91,42.02,41.91,42.02,3200.0,37.2121,37.3097,37.2121,37.3097,3200.0
2014-04-11 10:55:00,42.05,42.08,42.05,42.05,1500.0,37.3364,37.363,37.3364,37.3364,1500.0
2014-04-11 11:00:00,42.01,42.04,42.01,42.03,1400.0,37.3009,37.3275,37.3009,37.3186,1400.0
2014-04-11 11:05:00,42.0,42.02,41.97,41.98,1600.0,37.292,37.3097,37.2653,37.2742,1600.0
2014-04-11 11:10:00,41.98,42.11,41.98,42.11,3800.0,37.2742,37.3896,37.2742,37.3896,3800.0
2014-04-11 11:15:00,42.1,42.18,42.1,42.17,1100.0,37.3808,37.4518,37.3808,37.4429,1100.0
2014-04-11 11:20:00,42.15,42.15,42.04,42.05,1300.0,37.4252,37.4252,37.3275,37.3364,1300.0
2014-04-11 11:25:00,42.05,42.08,42.0,42.02,2400.0,37.3364,37.363,37.292,37.3097,2400.0
2014-04-11 11:30:00,42.02,42.06,41.95,41.95,1800.0,37.3097,37.3452,37.2476,37.2476,1800.0
2014-04-11 11:35:00,41.97,41.97,41.86,41.91,3500.0,37.2653,37.2653,37.1677,37.2121,3500.0
2014-04-11 11:40:00,41.89,41.89,41.82,41.83,1900.0,37.1943,37.1943,37.1322,37.141,1900.0
2014-04-11 11:45:00,41.8,41.8,41.72,41.73,2200.0,37.1144,37.1144,37.0434,37.0522,2200.0
2014-04-11 11:50:00,41.74,41.79,41.71,41.71,4200.0,37.0611,37.1055,37.0345,37.0345,4200.0
2014-04-11 11:55:00,41.71,41.76,41.71,41.74,1400.0,37.0345,37.0789,37.0345,37.0611,1400.0
2014-04-11 12:00:00,41.71,41.84,41.71,41.79,6800.0,37.0345,37.1499,37.0345,37.1055,6800.0
2014-04-11 12:05:00,41.78,41.78,41.72,41.75,2900.0,37.0966,37.0966,37.0434,37.07,2900.0
2014-04-11 12:10:00,41.75,41.75,41.68,41.68,1800.0,37.07,37.07,37.0078,37.0078,1800.0
2014-04-11 12:15:00,41.68,41.7,41.61,41.68,3900.0,37.0078,37.0256,36.9457,37.0078,3900.0
2014-04-11 12:20:00,41.68,41.7,41.63,41.7,3900.0,37.0078,37.0256,36.9634,37.0256,3900.0
2014-04-11 12:25:00,41.7,41.78,41.7,41.73,3900.0,37.0256,37.0966,37.0256,37.0522,3900.0
2014-04-11 12:30:00,41.73,41.74,41.7,41.73,800.0,37.0522,37.0611,37.0256,37.0522,800.0
2014-04-11 12:35:00,41.73,41.74,41.72,41.73,1900.0,37.0522,37.0611,37.0434,37.0522,1900.0
2014-04-11 12:40:00,41.72,41.84,41.72,41.84,4000.0,37.0434,37.1499,37.0434,37.1499,4000.0
2014-04-11 12:45:00,41.81,41.87,41.81,41.83,5000.0,37.1233,37.1765,37.1233,37.141,5000.0
2014-04-11 12:50:00,41.82,41.84,41.74,41.78,3000.0,37.1322,37.1499,37.0611,37.0966,3000.0
2014-04-11 12:55:00,41.76,41.87,41.74,41.87,4600.0,37.0789,37.1765,37.0611,37.1765,4600.0
2014-04-11 13:00:00,41.85,41.92,41.85,41.85,4300.0,37.1588,37.2209,37.1588,37.1588,4300.0
2014-04-11 13:05:00,41.77,41.77,41.66,41.73,4400.0,37.0878,37.0878,36.9901,37.0522,4400.0
2014-04-11 13:10:00,41.74,41.84,41.74,41.81,3400.0,37.0611,37.1499,37.0611,37.1233,3400.0
2014-04-11 13:15:00,41.81,41.81,41.77,41.78,1200.0,37.1233,37.1233,37.0878,37.0966,1200.0
2014-04-11 13:20:00,41.77,41.83,41.75,41.79,3400.0,37.0878,37.141,37.07,37.1055,3400.0
2014-04-11 13:25:00,41.75,41.8,41.75,41.78,4300.0,37.07,37.1144,37.07,37.0966,4300.0
2014-04-11 13:30:00,41.74,41.81,41.71,41.81,1300.0,37.0611,37.1233,37.0345,37.1233,1300.0
2014-04-11 13:35:00,41.79,41.87,41.76,41.81,4300.0,37.1055,37.1765,37.0789,37.1233,4300.0
2014-04-11 13:40:00,41.78,41.89,41.78,41.85,1700.0,37.0966,37.1943,37.0966,37.1588,1700.0
2014-04-11 13:45:00,41.86,42.0,41.86,41.92,5600.0,37.1677,37.292,37.1677,37.2209,5600.0
2014-04-11 13:50:00,41.9,41.9,41.79,41.88,10100.0,37.2032,37.2032,37.1055,37.1854,10100.0
2014-04-11 13:55:00,41.86,41.9,41.79,41.85,19700.0,37.1677,37.2032,37.1055,37.1588,19700.0
2014-04-11 14:00:00,41.86,41.9,41.78,41.79,24100.0,37.1677,37.2032,37.0966,37.1055,24100.0
2014-04-11 14:05:00,41.79,41.83,41.78,41.83,7400.0,37.1055,37.141,37.0966,37.141,7400.0
2014-04-11 14:10:00,41.83,41.84,41.75,41.75,4100.0,37.141,37.1499,37.07,37.07,4100.0
2014-04-11 14:15:00,41.75,41.78,41.68,41.71,5300.0,37.07,37.0966,37.0078,37.0345,5300.0
2014-04-11 14:20:00,41.69,41.71,41.66,41.67,3000.0,37.0167,37.0345,36.9901,36.999,3000.0
2014-04-11 14:25:00,41.68,41.69,41.61,41.67,3200.0,37.0078,37.0167,36.9457,36.999,3200.0
2014-04-11 14:30:00,41.65,41.65,41.55,41.57,6400.0,36.9812,36.9812,36.8924,36.9102,6400.0
2014-04-11 14:35:00,41.57,41.59,41.54,41.55,5700.0,36.9102,36.9279,36.8835,36.8924,5700.0
2014-04-11 14:40:00,41.53,41.53,41.51,41.51,400.0,36.8747,36.8747,36.8569,36.8569,400.0
2014-04-11 14:45:00,41.5,41.53,41.45,41.46,6000.0,36.848,36.8747,36.8036,36.8125,6000.0
2014-04-11 14:50:00,41.45,41.55,41.43,41.55,5800.0,36.8036,36.8924,36.7859,36.8924,5800.0
2014-04-11 14:55:00,41.55,41.59,41.51,41.59,4600.0,36.8924,36.9279,36.8569,36.9279,4600.0
2014-04-11 15:00:00,41.56,41.6,41.52,41.56,8200.0,36.9013,36.9368,36.8658,36.9013,8200.0
2014-04-11 15:05:00,41.54,41.7,41.54,41.7,11000.0,36.8835,37.0256,36.8835,37.0256,11000.0
2014-04-11 15:10:00,41.64,41.65,41.61,41.62,3900.0,36.9723,36.9812,36.9457,36.9546,3900.0
2014-04-11 15:15:00,41.62,41.67,41.61,41.66,4300.0,36.9546,36.999,36.9457,36.9901,4300.0
2014-04-11 15:20:00,41.65,41.79,41.65,41.78,6600.0,36.9812,37.1055,36.9812,37.0966,6600.0
2014-04-11 15:25:00,41.79,41.81,41.77,41.81,12900.0,37.1055,37.1233,37.0878,37.1233,12900.0
2014-04-11 15:30:00,41.82,41.82,41.71,41.74,16100.0,37.1322,37.1322,37.0345,37.0611,16100.0
2014-04-11 15:35:00,41.75,41.84,41.75,41.82,20200.0,37.07,37.1499,37.07,37.1322,20200.0
2014-04-11 15:40:00,41.82,41.85,41.78,41.8,11100.0,37.1322,37.1588,37.0966,37.1144,11100.0
2014-04-11 15:45:00,41.78,41.78,41.7,41.7,13300.0,37.0966,37.0966,37.0256,37.0256,13300.0
2014-04-11 15:50:00,41.68,41.71,41.6,41.63,24600.0,37.0078,37.0345,36.9368,36.9634,24600.0
2014-04-11 15:55:00,41.62,41.75,41.62,41.72,105400.0,36.9546,37.07,36.9546,37.0434,105400.0
2014-04-14 09:30:00,41.99,42.31,41.99,42.13,82600.0,37.2831,37.5672,37.2831,37.4074,82600.0
2014-04-14 09:35:00,42.19,42.19,41.91,41.95,1900.0,37.4607,37.4607,37.2121,37.2476,1900.0
2014-04-14 09:40:00,41.96,41.96,41.83,41.86,1600.0,37.2565,37.2565,37.141,37.1677,1600.0
2014-04-14 09:45:00,41.79,41.79,41.72,41.72,1600.0,37.1055,37.1055,37.0434,37.0434,1600.0
2014-04-14 09:50:00,41.69,41.81,41.63,41.63,3000.0,37.0167,37.1233,36.9634,36.9634,3000.0
2014-04-14 09:55:00,41.7,41.7,41.5,41.6,8300.0,37.0256,37.0256,36.848,36.9368,8300.0
2014-04-14 10:00:00,41.54,41.67,41.54,41.65,2300.0,36.8835,36.999,36.8835,36.9812,2300.0
2014-04-14 10:05:00,41.68,41.77,41.64,41.7,4100.0,37.0078,37.0878,36.9723,37.0256,4100.0
2014-04-14 10:10:00,41.69,41.71,41.62,41.67,7100.0,37.0167,37.0345,36.9546,36.999,7100.0
2014-04-14 10:15:00,41.67,41.7,41.65,41.66,2400.0,36.999,37.0256,36.9812,36.9901,2400.0
2014-04-14 10:20:00,41.67,41.67,41.6,41.6,2900.0,36.999,36.999,36.9368,36.9368,2900.0
2014-04-14 10:25:00,41.63,41.63,41.5,41.53,7900.0,36.9634,36.9634,36.848,36.8747,7900.0
2014-04-14 10:30:00,41.53,41.62,41.53,41.59,2100.0,36.8747,36.9546,36.8747,36.9279,2100.0
2014-04-14 10:35:00,41.57,41.61,41.55,41.57,3300.0,36.9102,36.9457,36.8924,36.9102,3300.0
2014-04-14 10:40:00,41.59,41.64,41.57,41.63,2100.0,36.9279,36.9723,36.9102,36.9634,2100.0
2014-04-14 10:45:00,41.65,41.68,41.63,41.63,2100.0,36.9812,37.0078,36.9634,36.9634,2100.0
2014-04-14 10:50:00,41.63,41.74,41.61,41.72,2000.0,36.9634,37.0611,36.9457,37.0434,2000.0
2014-04-14 10:55:00,41.82,41.87,41.82,41.83,1600.0,37.1322,37.1765,37.1322,37.141,1600.0
2014-04-14 11:00:00,41.84,41.84,41.78,41.78,6300.0,37.1499,37.1499,37.0966,37.0966,6300.0
2014-04-14 11:05:00,41.81,41.83,41.78,41.78,3400.0,37.1233,37.141,37.0966,37.0966,3400.0
2014-04-14 11:10:00,41.78,41.79,41.76,41.77,8400.0,37.0966,37.1055,37.0789,37.0878,8400.0
2014-04-14 11:15:00,41.75,41.75,41.73,41.73,1700.0,37.07,37.07,37.0522,37.0522,1700.0
2014-04-14 11:20:00,41.71,41.71,41.67,41.68,7500.0,37.0345,37.0345,36.999,37.0078,7500.0
2014-04-14 11:25:00,41.68,41.7,41.67,41.67,1600.0,37.0078,37.0256,36.999,36.999,1600.0
2014-04-14 11:30:00,41.69,41.73,41.66,41.72,3000.0,37.0167,37.0522,36.9901,37.0434,3000.0
2014-04-14 11:35:00,41.72,41.78,41.71,41.78,2800.0,37.0434,37.0966,37.0345,37.0966,2800.0
2014-04-14 11:40:00,41.79,41.86,41.77,41.86,5000.0,37.1055,37.1677,37.0878,37.1677,5000.0
2014-04-14 11:45:00,41.86,41.92,41.71,41.76,11100.0,37.1677,37.2209,37.0345,37.0789,11100.0
2014-04-14 11:50:00,41.72,41.76,41.72,41.74,1600.0,37.0434,37.0789,37.0434,37.0611,1600.0
2014-04-14 11:55:00,41.74,41.74,41.69,41.7,1700.0,37.0611,37.0611,37.0167,37.0256,1700.0
2014-04-14 12:00:00,41.68,41.69,41.68,41.68,700.0,37.0078,37.0167,37.0078,37.0078,700.0
2014-04-14 12:05:00,41.67,41.67,41.64,41.67,1500.0,36.999,36.999,36.9723,36.999,1500.0
2014-04-14 12:10:00,41.68,41.73,41.68,41.71,2400.0,37.0078,37.0522,37.0078,37.0345,2400.0
2014-04-14 12:15:00,41.72,41.78,41.72,41.75,1100.0,37.0434,37.0966,37.0434,37.07,1100.0
2014-04-14 12:20:00,41.74,41.75,41.71,41.73,2100.0,37.0611,37.07,37.0345,37.0522,2100.0
2014-04-14 12:25:00,41.74,41.78,41.71,41.74,5500.0,37.0611,37.0966,37.0345,37.0611,5500.0
2014-04-14 12:30:00,41.74,41.76,41.74,41.76,2000.0,37.0611,37.0789,37.0611,37.0789,2000.0
2014-04-14 12:35:00,41.78,41.82,41.77,41.79,1800.0,37.0966,37.1322,37.0878,37.1055,1800.0
2014-04-14 12:40:00,41.78,41.8,41.76,41.76,3600.0,37.0966,37.1144,37.0789,37.0789,3600.0
2014-04-14 12:45:00,41.77,41.8,41.76,41.76,3000.0,37.0878,37.1144,37.0789,37.0789,3000.0
2014-04-14 12:50:00,41.79,41.8,41.77,41.8,1000.0,37.1055,37.1144,37.0878,37.1144,1000.0
2014-04-14 12:55:00,41.84,41.87,41.83,41.85,1500.0,37.1499,37.1765,37.141,37.1588,1500.0
2014-04-14 13:00:00,41.85,41.85,41.81,41.81,400.0,37.1588,37.1588,37.1233,37.1233,400.0
2014-04-14 13:05:00,41.83,41.84,41.78,41.79,1700.0,37.141,37.1499,37.0966,37.1055,1700.0
2014-04-14 13:10:00,41.76,41.77,41.75,41.77,800.0,37.0789,37.0878,37.07,37.0878,800.0
2014-04-14 13:15:00,41.76,41.78,41.76,41.78,1100.0,37.0789,37.0966,37.0789,37.0966,1100.0
2014-04-14 13:20:00,41.78,41.78,41.72,41.74,5900.0,37.0966,37.0966,37.0434,37.0611,5900.0
2014-04-14 13:25:00,41.73,41.74,41.67,41.67,3000.0,37.0522,37.0611,36.999,36.999,3000.0
2014-04-14 13:30:00,41.65,41.66,41.63,41.66,3000.0,36.9812,36.9901,36.9634,36.9901,3000.0
2014-04-14 13:35:00,41.65,41.7,41.65,41.7,1700.0,36.9812,37.0256,36.9812,37.0256,1700.0
2014-04-14 13:40:00,41.68,41.68,41.64,41.67,1900.0,37.0078,37.0078,36.9723,36.999,1900.0
2014-04-14 13:45:00,41.7,41.7,41.61,41.62,2400.0,37.0256,37.0256,36.9457,36.9546,2400.0
2014-04-14 13:50:00,41.61,41.65,41.61,41.63,900.0,36.9457,36.9812,36.9457,36.9634,900.0
2014-04-14 13:55:00,41.68,41.68,41.68,41.68,600.0,37.0078,37.0078,37.0078,37.0078,600.0
2014-04-14 14:00:00,41.68,41.68,41.61,41.61,2400.0,37.0078,37.0078,36.9457,36.9457,2400.0
2014-04-14 14:05:00,41.64,41.7,41.64,41.69,2600.0,36.9723,37.0256,36.9723,37.0167,2600.0
2014-04-14 14:10:00,41.65,41.65,41.62,41.63,800.0,36.9812,36.9812,36.9546,36.9634,800.0
2014-04-14 14:15:00,41.63,41.64,41.6,41.6,2600.0,36.9634,36.9723,36.9368,36.9368,2600.0
2014-04-14 14:20:00,41.59,41.6,41.55,41.55,1000.0,36.9279,36.9368,36.8924,36.8924,1000.0
2014-04-14 14:25:00,41.56,41.58,41.54,41.55,3100.0,36.9013,36.9191,36.8835,36.8924,3100.0
2014-04-14 14:30:00,41.56,41.56,41.54,41.55,1700.0,36.9013,36.9013,36.8835,36.8924,1700.0
2014-04-14 14:35:00,41.57,41.58,41.57,41.57,700.0,36.9102,36.9191,36.9102,36.9102,700.0
2014-04-14 14:40:00,41.57,41.58,41.53,41.58,4300.0,36.9102,36.9191,36.8747,36.9191,4300.0
2014-04-14 14:45:00,41.61,41.62,41.59,41.61,2600.0,36.9457,36.9546,36.9279,36.9457,2600.0
2014-04-14 14:50:00,41.62,41.62,41.52,41.54,15200.0,36.9546,36.9546,36.8658,36.8835,15200.0
2014-04-14 14:55:00,41.53,41.53,41.41,41.42,5600.0,36.8747,36.8747,36.7681,36.777,5600.0
2014-04-14 15:00:00,41.43,41.44,41.37,41.37,5700.0,36.7859,36.7947,36.7326,36.7326,5700.0
2014-04-14 15:05:00,41.4,41.44,41.39,41.39,9100.0,36.7592,36.7947,36.7504,36.7504,9100.0
2014-04-14 15:10:00,41.41,41.44,41.3,41.31,12200.0,36.7681,36.7947,36.6704,36.6793,12200.0
2014-04-14 15:15:00,41.31,41.38,41.3,41.3,9000.0,36.6793,36.7415,36.6704,36.6704,9000.0
2014-04-14 15:20:00,41.3,41.37,41.3,41.35,8400.0,36.6704,36.7326,36.6704,36.7148,8400.0
2014-04-14 15:25:00,41.35,41.35,41.29,41.32,10400.0,36.7148,36.7148,36.6616,36.6882,10400.0
2014-04-14 15:30:00,41.33,41.47,41.33,41.43,6800.0,36.6971,36.8214,36.6971,36.7859,6800.0
2014-04-14 15:35:00,41.43,41.5,41.43,41.48,10100.0,36.7859,36.848,36.7859,36.8303,10100.0
2014-04-14 15:40:00,41.48,41.51,41.45,41.51,8000.0,36.8303,36.8569,36.8036,36.8569,8000.0
2014-04-14 15:45:00,41.5,41.54,41.48,41.52,14300.0,36.848,36.8835,36.8303,36.8658,14300.0
2014-04-14 15:50:00,41.52,41.61,41.52,41.56,15000.0,36.8658,36.9457,36.8658,36.9013,15000.0
2014-04-14 15:55:00,41.56,41.59,41.54,41.56,44200.0,36.9013,36.9279,36.8835,36.9013,44200.0
2014-04-15 09:30:00,41.75,41.8,41.63,41.73,8600.0,37.07,37.1144,36.9634,37.0522,8600.0
2014-04-15 09:35:00,41.73,41.78,41.61,41.68,11300.0,37.0522,37.0966,36.9457,37.0078,11300.0
2014-04-15 09:40:00,41.74,41.83,41.67,41.74,21100.0,37.0611,37.141,36.999,37.0611,21100.0
2014-04-15 09:45:00,41.69,41.75,41.67,41.67,27300.0,37.0167,37.07,36.999,36.999,27300.0
2014-04-15 09:50:00,41.68,41.68,41.64,41.65,1800.0,37.0078,37.0078,36.9723,36.9812,1800.0
2014-04-15 09:55:00,41.64,41.66,41.56,41.63,2700.0,36.9723,36.9901,36.9013,36.9634,2700.0
2014-04-15 10:00:00,41.62,41.7,41.6,41.62,8300.0,36.9546,37.0256,36.9368,36.9546,8300.0
2014-04-15 10:05:00,41.61,41.62,41.48,41.49,6600.0,36.9457,36.9546,36.8303,36.8391,6600.0
2014-04-15 10:10:00,41.51,41.55,41.33,41.34,2700.0,36.8569,36.8924,36.6971,36.706,2700.0
2014-04-15 10:15:00,41.37,41.54,41.32,41.32,39900.0,36.7326,36.8835,36.6882,36.6882,39900.0
2014-04-15 10:20:00,41.32,41.32,41.07,41.07,18600.0,36.6882,36.6882,36.4662,36.4662,18600.0
2014-04-15 10:25:00,41.08,41.11,40.88,41.0,46000.0,36.4751,36.5017,36.2975,36.4041,46000.0
2014-04-15 10:30:00,40.94,41.02,40.8,41.01,14400.0,36.3508,36.4218,36.2265,36.4129,14400.0
2014-04-15 10:35:00,41.05,41.07,40.99,41.01,4700.0,36.4485,36.4662,36.3952,36.4129,4700.0
2014-04-15 10:40:00,41.04,41.13,41.02,41.02,2900.0,36.4396,36.5195,36.4218,36.4218,2900.0
2014-04-15 10:45:00,40.97,41.05,40.93,40.97,4300.0,36.3774,36.4485,36.3419,36.3774,4300.0
2014-04-15 10:50:00,41.02,41.02,40.84,40.84,4600.0,36.4218,36.4218,36.262,36.262,4600.0
2014-04-15 10:55:00,40.85,40.91,40.82,40.83,3300.0,36.2709,36.3242,36.2442,36.2531,3300.0
2014-04-15 11:00:00,40.85,40.85,40.71,40.75,4400.0,36.2709,36.2709,36.1466,36.1821,4400.0
2014-04-15 11:05:00,40.78,40.88,40.73,40.73,10100.0,36.2087,36.2975,36.1643,36.1643,10100.0
2014-04-15 11:10:00,40.75,40.79,40.72,40.73,3900.0,36.1821,36.2176,36.1555,36.1643,3900.0
2014-04-15 11:15:00,40.7,40.81,40.68,40.76,7300.0,36.1377,36.2354,36.1199,36.191,7300.0
2014-04-15 11:20:00,40.75,40.87,40.75,40.82,3900.0,36.1821,36.2886,36.1821,36.2442,3900.0
2014-04-15 11:25:00,40.81,40.83,40.73,40.75,5200.0,36.2354,36.2531,36.1643,36.1821,5200.0
2014-04-15 11:30:00,40.81,40.96,40.79,40.92,4600.0,36.2354,36.3686,36.2176,36.333,4600.0
2014-04-15 11:35:00,40.9,40.95,40.87,40.93,7100.0,36.3153,36.3597,36.2886,36.3419,7100.0
2014-04-15 11:40:00,40.92,40.93,40.84,40.89,3700.0,36.333,36.3419,36.262,36.3064,3700.0
2014-04-15 11:45:00,40.89,40.89,40.77,40.8,3300.0,36.3064,36.3064,36.1999,36.2265,3300.0
2014-04-15 11:50:00,40.76,40.83,40.76,40.8,2500.0,36.191,36.2531,36.191,36.2265,2500.0
2014-04-15 11:55:00,40.83,40.87,40.72,40.74,4200.0,36.2531,36.2886,36.1555,36.1732,4200.0
2014-04-15 12:00:00,40.74,40.74,40.57,40.67,5500.0,36.1732,36.1732,36.0223,36.1111,5500.0
2014-04-15 12:05:00,40.69,40.69,40.62,40.65,3400.0,36.1288,36.1288,36.0667,36.0933,3400.0
2014-04-15 12:10:00,40.64,40.7,40.62,40.62,6700.0,36.0844,36.1377,36.0667,36.0667,6700.0
2014-04-15 12:15:00,40.62,40.64,40.57,40.62,5500.0,36.0667,36.0844,36.0223,36.0667,5500.0
2014-04-15 12:20:00,40.62,40.63,40.55,40.56,2000.0,36.0667,36.0755,36.0045,36.0134,2000.0
2014-04-15 12:25:00,40.55,40.65,40.55,40.63,2400.0,36.0045,36.0933,36.0045,36.0755,2400.0
2014-04-15 12:30:00,40.66,40.66,40.52,40.52,7700.0,36.1022,36.1022,35.9779,35.9779,7700.0
2014-04-15 12:35:00,40.54,40.55,40.52,40.52,4200.0,35.9956,36.0045,35.9779,35.9779,4200.0
2014-04-15 12:40:00,40.52,40.59,40.51,40.53,5800.0,35.9779,36.04,35.969,35.9868,5800.0
2014-04-15 12:45:00,40.53,40.53,40.48,40.48,2900.0,35.9868,35.9868,35.9424,35.9424,2900.0
2014-04-15 12:50:00,40.48,40.54,40.48,40.52,3700.0,35.9424,35.9956,35.9424,35.9779,3700.0
2014-04-15 12:55:00,40.52,40.53,40.44,40.45,1900.0,35.9779,35.9868,35.9068,35.9157,1900.0
2014-04-15 13:00:00,40.44,40.47,40.4,40.47,5500.0,35.9068,35.9335,35.8713,35.9335,5500.0
2014-04-15 13:05:00,40.48,40.52,40.48,40.5,5100.0,35.9424,35.9779,35.9424,35.9601,5100.0
2014-04-15 13:10:00,40.49,40.5,40.46,40.5,2400.0,35.9512,35.9601,35.9246,35.9601,2400.0
2014-04-15 13:15:00,40.5,40.54,40.48,40.48,30500.0,35.9601,35.9956,35.9424,35.9424,30500.0
2014-04-15 13:20:00,40.48,40.51,40.46,40.49,3400.0,35.9424,35.969,35.9246,35.9512,3400.0
2014-04-15 13:25:00,40.46,40.58,40.45,40.55,16600.0,35.9246,36.0311,35.9157,36.0045,16600.0
2014-04-15 13:30:00,40.59,40.59,40.49,40.58,21300.0,36.04,36.04,35.9512,36.0311,21300.0
2014-04-15 13:35:00,40.56,40.67,40.56,40.61,22400.0,36.0134,36.1111,36.0134,36.0578,22400.0
2014-04-15 13:40:00,40.66,40.69,40.63,40.68,4700.0,36.1022,36.1288,36.0755,36.1199,4700.0
2014-04-15 13:45:00,40.68,40.72,40.67,40.72,5600.0,36.1199,36.1555,36.1111,36.1555,5600.0
2014-04-15 13:50:00,40.71,40.75,40.71,40.75,1800.0,36.1466,36.1821,36.1466,36.1821,1800.0
2014-04-15 13:55:00,40.74,40.88,40.74,40.88,2300.0,36.1732,36.2975,36.1732,36.2975,2300.0
2014-04-15 14:00:00,40.88,40.97,40.87,40.97,3600.0,36.2975,36.3774,36.2886,36.3774,3600.0
2014-04-15 14:05:00,40.98,40.99,40.94,40.94,5700.0,36.3863,36.3952,36.3508,36.3508,5700.0
2014-04-15 14:10:00,40.94,41.01,40.92,40.97,4700.0,36.3508,36.4129,36.333,36.3774,4700.0
2014-04-15 14:15:00,40.98,41.03,40.92,40.94,4000.0,36.3863,36.4307,36.333,36.3508,4000.0
2014-04-15 14:20:00,40.95,40.96,40.93,40.96,4200.0,36.3597,36.3686,36.3419,36.3686,4200.0
2014-04-15 14:25:00,40.95,41.02,40.94,40.99,5000.0,36.3597,36.4218,36.3508,36.3952,5000.0
2014-04-15 14:30:00,40.98,41.06,40.95,41.05,1800.0,36.3863,36.4573,36.3597,36.4485,1800.0
2014-04-15 14:35:00,41.07,41.09,41.04,41.06,8400.0,36.4662,36.484,36.4396,36.4573,8400.0
2014-04-15 14:40:00,41.07,41.12,41.07,41.09,4500.0,36.4662,36.5106,36.4662,36.484,4500.0
2014-04-15 14:45:00,41.1,41.17,41.1,41.15,2600.0,36.4929,36.555,36.4929,36.5373,2600.0
2014-04-15 14:50:00,41.18,41.27,41.18,41.24,4700.0,36.5639,36.6438,36.5639,36.6172,4700.0
2014-04-15 14:55:00,41.23,41.23,41.17,41.19,2000.0,36.6083,36.6083,36.555,36.5728,2000.0
2014-04-15 15:00:00,41.19,41.24,41.19,41.2,4600.0,36.5728,36.6172,36.5728,36.5817,4600.0
2014-04-15 15:05:00,41.18,41.18,41.13,41.15,4900.0,36.5639,36.5639,36.5195,36.5373,4900.0
2014-04-15 15:10:00,41.14,41.27,41.12,41.27,9300.0,36.5284,36.6438,36.5106,36.6438,9300.0
2014-04-15 15:15:00,41.25,41.37,41.24,41.37,3000.0,36.626,36.7326,36.6172,36.7326,3000.0
2014-04-15 15:20:00,41.38,41.38,41.29,41.36,4900.0,36.7415,36.7415,36.6616,36.7237,4900.0
2014-04-15 15:25:00,41.36,41.38,41.31,41.38,6200.0,36.7237,36.7415,36.6793,36.7415,6200.0
2014-04-15 15:30:00,41.4,41.4,41.33,41.34,5900.0,36.7592,36.7592,36.6971,36.706,5900.0
2014-04-15 15:35:00,41.33,41.35,41.28,41.28,7700.0,36.6971,36.7148,36.6527,36.6527,7700.0
2014-04-15 15:40:00,41.29,41.31,41.24,41.25,9900.0,36.6616,36.6793,36.6172,36.626,9900.0
2014-04-15 15:45:00,41.24,41.3,41.23,41.28,11300.0,36.6172,36.6704,36.6083,36.6527,11300.0
2014-04-15 15:50:00,41.29,41.34,41.28,41.3,11800.0,36.6616,36.706,36.6527,36.6704,11800.0
2014-04-15 15:55:00,41.3,41.31,41.24,41.29,43100.0,36.6704,36.6793,36.6172,36.6616,43100.0
2014-04-16 09:30:00,41.71,41.81,41.55,41.71,4600.0,37.0345,37.1233,36.8924,37.0345,4600.0
2014-04-16 09:35:00,41.73,41.74,41.6,41.72,2900.0,37.0522,37.0611,36.9368,37.0434,2900.0
2014-04-16 09:40:00,41.79,41.88,41.75,41.81,4600.0,37.1055,37.1854,37.07,37.1233,4600.0
2014-04-16 09:45:00,41.79,41.79,41.66,41.66,1700.0,37.1055,37.1055,36.9901,36.9901,1700.0
2014-04-16 09:50:00,41.6,41.63,41.54,41.59,11100.0,36.9368,36.9634,36.8835,36.9279,11100.0
2014-04-16 09:55:00,41.62,41.8,41.62,41.68,5500.0,36.9546,37.1144,36.9546,37.0078,5500.0
2014-04-16 10:00:00,41.65,41.65,41.56,41.59,3300.0,36.9812,36.9812,36.9013,36.9279,3300.0
2014-04-16 10:05:00,41.63,41.73,41.63,41.63,2800.0,36.9634,37.0522,36.9634,36.9634,2800.0
2014-04-16 10:10:00,41.69,41.69,41.62,41.64,1600.0,37.0167,37.0167,36.9546,36.9723,1600.0
2014-04-16 10:15:00,41.66,41.74,41.65,41.74,1800.0,36.9901,37.0611,36.9812,37.0611,1800.0
2014-04-16 10:20:00,41.76,41.83,41.76,41.77,3300.0,37.0789,37.141,37.0789,37.0878,3300.0
2014-04-16 10:25:00,41.76,41.78,41.73,41.73,2500.0,37.0789,37.0966,37.0522,37.0522,2500.0
2014-04-16 10:30:00,41.73,41.76,41.61,41.61,36100.0,37.0522,37.0789,36.9457,36.9457,36100.0
2014-04-16 10:35:00,41.6,41.66,41.53,41.61,149800.0,36.9368,36.9901,36.8747,36.9457,149800.0
2014-04-16 10:40:00,41.62,41.64,41.5,41.5,17200.0,36.9546,36.9723,36.848,36.848,17200.0
2014-04-16 10:45:00,41.5,41.6,41.5,41.58,11500.0,36.848,36.9368,36.848,36.9191,11500.0
2014-04-16 10:50:00,41.58,41.62,41.56,41.58,14100.0,36.9191,36.9546,36.9013,36.9191,14100.0
2014-04-16 10:55:00,41.57,41.66,41.5,41.55,78100.0,36.9102,36.9901,36.848,36.8924,78100.0
2014-04-16 11:00:00,41.55,41.55,41.37,41.38,60200.0,36.8924,36.8924,36.7326,36.7415,60200.0
2014-04-16 11:05:00,41.38,41.63,41.38,41.6,24000.0,36.7415,36.9634,36.7415,36.9368,24000.0
2014-04-16 11:10:00,41.62,41.72,41.59,41.7,6200.0,36.9546,37.0434,36.9279,37.0256,6200.0
2014-04-16 11:15:00,41.74,41.74,41.65,41.65,13700.0,37.0611,37.0611,36.9812,36.9812,13700.0
2014-04-16 11:20:00,41.68,41.74,41.68,41.7,5000.0,37.0078,37.0611,37.0078,37.0256,5000.0
2014-04-16 11:25:00,41.7,41.73,41.66,41.7,5200.0,37.0256,37.0522,36.9901,37.0256,5200.0
2014-04-16 11:30:00,41.7,41.72,41.7,41.71,4400.0,37.0256,37.0434,37.0256,37.0345,4400.0
2014-04-16 11:35:00,41.7,41.73,41.69,41.71,7300.0,37.0256,37.0522,37.0167,37.0345,7300.0
2014-04-16 11:40:00,41.7,41.84,41.69,41.79,11400.0,37.0256,37.1499,37.0167,37.1055,11400.0
2014-04-16 11:45:00,41.79,41.82,41.79,41.8,7700.0,37.1055,37.1322,37.1055,37.1144,7700.0
2014-04-16 11:50:00,41.8,41.82,41.72,41.8,10000.0,37.1144,37.1322,37.0434,37.1144,10000.0
2014-04-16 11:55:00,41.81,41.85,41.75,41.77,4700.0,37.1233,37.1588,37.07,37.0878,4700.0
2014-04-16 12:00:00,41.81,41.84,41.78,41.83,15900.0,37.1233,37.1499,37.0966,37.141,15900.0
2014-04-16 12:05:00,41.86,41.97,41.86,41.94,16700.0,37.1677,37.2653,37.1677,37.2387,16700.0
2014-04-16 12:10:00,41.98,42.02,41.94,41.97,4800.0,37.2742,37.3097,37.2387,37.2653,4800.0
2014-04-16 12:15:00,41.98,42.03,41.96,42.0,4900.0,37.2742,37.3186,37.2565,37.292,4900.0
2014-04-16 12:20:00,42.01,42.02,41.99,42.0,3000.0,37.3009,37.3097,37.2831,37.292,3000.0
2014-04-16 12:25:00,42.0,42.03,41.99,41.99,6900.0,37.292,37.3186,37.2831,37.2831,6900.0
2014-04-16 12:30:00,42.01,42.03,41.94,41.94,4800.0,37.3009,37.3186,37.2387,37.2387,4800.0
2014-04-16 12:35:00,42.0,42.0,41.93,41.98,2000.0,37.292,37.292,37.2298,37.2742,2000.0
2014-04-16 12:40:00,41.98,41.98,41.94,41.95,4000.0,37.2742,37.2742,37.2387,37.2476,4000.0
2014-04-16 12:45:00,41.94,41.94,41.88,41.88,1100.0,37.2387,37.2387,37.1854,37.1854,1100.0
2014-04-16 12:50:00,41.88,41.89,41.86,41.89,1500.0,37.1854,37.1943,37.1677,37.1943,1500.0
2014-04-16 12:55:00,41.89,41.95,41.89,41.93,3100.0,37.1943,37.2476,37.1943,37.2298,3100.0
2014-04-16 13:00:00,41.87,41.87,41.8,41.81,1100.0,37.1765,37.1765,37.1144,37.1233,1100.0
2014-04-16 13:05:00,41.82,41.82,41.76,41.78,4100.0,37.1322,37.1322,37.0789,37.0966,4100.0
2014-04-16 13:10:00,41.79,41.84,41.77,41.78,2800.0,37.1055,37.1499,37.0878,37.0966,2800.0
2014-04-16 13:15:00,41.78,41.84,41.78,41.78,5400.0,37.0966,37.1499,37.0966,37.0966,5400.0
2014-04-16 13:20:00,41.8,41.84,41.79,41.8,6700.0,37.1144,37.1499,37.1055,37.1144,6700.0
2014-04-16 13:25:00,41.8,41.82,41.76,41.77,3000.0,37.1144,37.1322,37.0789,37.0878,3000.0
2014-04-16 13:30:00,41.77,41.77,41.69,41.73,3100.0,37.0878,37.0878,37.0167,37.0522,3100.0
2014-04-16 13:35:00,41.69,41.79,41.69,41.79,2200.0,37.0167,37.1055,37.0167,37.1055,2200.0
2014-04-16 13:40:00,41.81,41.82,41.78,41.8,2100.0,37.1233,37.1322,37.0966,37.1144,2100.0
2014-04-16 13:45:00,41.81,41.84,41.76,41.78,7800.0,37.1233,37.1499,37.0789,37.0966,7800.0
2014-04-16 13:50:00,41.78,41.8,41.76,41.76,3600.0,37.0966,37.1144,37.0789,37.0789,3600.0
2014-04-16 13:55:00,41.79,41.82,41.79,41.8,4400.0,37.1055,37.1322,37.1055,37.1144,4400.0
2014-04-16 14:00:00,41.8,41.81,41.75,41.77,2400.0,37.1144,37.1233,37.07,37.0878,2400.0
2014-04-16 14:05:00,41.78,41.84,41.76,41.84,3400.0,37.0966,37.1499,37.0789,37.1499,3400.0
2014-04-16 14:10:00,41.84,41.9,41.83,41.89,3700.0,37.1499,37.2032,37.141,37.1943,3700.0
2014-04-16 14:15:00,41.87,41.87,41.81,41.83,2500.0,37.1765,37.1765,37.1233,37.141,2500.0
2014-04-16 14:20:00,41.83,41.91,41.83,41.91,4500.0,37.141,37.2121,37.141,37.2121,4500.0
2014-04-16 14:25:00,41.91,41.91,41.86,41.87,2700.0,37.2121,37.2121,37.1677,37.1765,2700.0
2014-04-16 14:30:00,41.87,41.91,41.86,41.89,6600.0,37.1765,37.2121,37.1677,37.1943,6600.0
2014-04-16 14:35:00,41.88,41.88,41.79,41.83,5100.0,37.1854,37.1854,37.1055,37.141,5100.0
2014-04-16 14:40:00,41.83,41.83,41.79,41.82,8700.0,37.141,37.141,37.1055,37.1322,8700.0
2014-04-16 14:45:00,41.84,41.98,41.84,41.98,7200.0,37.1499,37.2742,37.1499,37.2742,7200.0
2014-04-16 14:50:00,41.98,42.06,41.98,42.05,15100.0,37.2742,37.3452,37.2742,37.3364,15100.0
2014-04-16 14:55:00,42.04,42.05,41.99,41.99,5300.0,37.3275,37.3364,37.2831,37.2831,5300.0
2014-04-16 15:00:00,41.99,42.0,41.88,41.88,5400.0,37.2831,37.292,37.1854,37.1854,5400.0
2014-04-16 15:05:00,41.88,41.96,41.87,41.96,4500.0,37.1854,37.2565,37.1765,37.2565,4500.0
2014-04-16 15:10:00,41.97,42.0,41.91,41.92,4200.0,37.2653,37.292,37.2121,37.2209,4200.0
2014-04-16 15:15:00,41.92,42.03,41.92,42.03,8400.0,37.2209,37.3186,37.2209,37.3186,8400.0
2014-04-16 15:20:00,42.01,42.04,42.0,42.0,3000.0,37.3009,37.3275,37.292,37.292,3000.0
2014-04-16 15:25:00,42.0,42.06,42.0,42.05,5800.0,37.292,37.3452,37.292,37.3364,5800.0
2014-04-16 15:30:00,42.03,42.05,41.95,41.98,12900.0,37.3186,37.3364,37.2476,37.2742,12900.0
2014-04-16 15:35:00,42.0,42.1,42.0,42.1,16000.0,37.292,37.3808,37.292,37.3808,16000.0
2014-04-16 15:40:00,42.09,42.13,42.07,42.13,17100.0,37.3719,37.4074,37.3541,37.4074,17100.0
2014-04-16 15:45:00,42.13,42.16,42.13,42.13,21000.0,37.4074,37.434,37.4074,37.4074,21000.0
2014-04-16 15:50:00,42.13,42.15,42.08,42.09,44600.0,37.4074,37.4252,37.363,37.3719,44600.0
2014-04-16 15:55:00,42.09,42.13,42.05,42.11,62000.0,37.3719,37.4074,37.3364,37.3896,62000.0
2014-04-17 09:30:00,42.16,42.16,41.88,41.89,8300.0,37.434,37.434,37.1854,37.1943,8300.0
2014-04-17 09:35:00,41.9,42.21,41.9,42.21,4200.0,37.2032,37.4784,37.2032,37.4784,4200.0
2014-04-17 09:40:00,42.2,42.34,42.2,42.31,3100.0,37.4696,37.5939,37.4696,37.5672,3100.0
2014-04-17 09:45:00,42.3,42.3,42.2,42.2,2600.0,37.5583,37.5583,37.4696,37.4696,2600.0
2014-04-17 09:50:00,42.2,42.22,42.12,42.14,1600.0,37.4696,37.4873,37.3985,37.4163,1600.0
2014-04-17 09:55:00,42.09,42.15,42.08,42.15,1300.0,37.3719,37.4252,37.363,37.4252,1300.0
2014-04-17 10:00:00,42.19,42.2,41.96,42.18,30300.0,37.4607,37.4696,37.2565,37.4518,30300.0
2014-04-17 10:05:00,42.18,42.36,42.17,42.35,28200.0,37.4518,37.6116,37.4429,37.6027,28200.0
2014-04-17 10:10:00,42.34,42.51,42.28,42.5,45200.0,37.5939,37.7448,37.5406,37.7359,45200.0
2014-04-17 10:15:00,42.5,42.5,42.35,42.36,2900.0,37.7359,37.7359,37.6027,37.6116,2900.0
2014-04-17 10:20:00,42.33,42.35,42.3,42.35,2800.0,37.585,37.6027,37.5583,37.6027,2800.0
2014-04-17 10:25:00,42.35,42.38,42.29,42.35,10000.0,37.6027,37.6294,37.5495,37.6027,10000.0
2014-04-17 10:30:00,42.38,42.38,42.31,42.31,7100.0,37.6294,37.6294,37.5672,37.5672,7100.0
2014-04-17 10:35:00,42.31,42.34,42.27,42.34,2300.0,37.5672,37.5939,37.5317,37.5939,2300.0
2014-04-17 10:40:00,42.34,42.4,42.28,42.3,5700.0,37.5939,37.6471,37.5406,37.5583,5700.0
2014-04-17 10:45:00,42.32,42.32,42.23,42.23,2300.0,37.5761,37.5761,37.4962,37.4962,2300.0
2014-04-17 10:50:00,42.23,42.25,42.2,42.22,2100.0,37.4962,37.5139,37.4696,37.4873,2100.0
2014-04-17 10:55:00,42.2,42.27,42.2,42.27,2200.0,37.4696,37.5317,37.4696,37.5317,2200.0
2014-04-17 11:00:00,42.29,42.33,42.27,42.33,1500.0,37.5495,37.585,37.5317,37.585,1500.0
2014-04-17 11:05:00,42.34,42.42,42.34,42.42,2700.0,37.5939,37.6649,37.5939,37.6649,2700.0
2014-04-17 11:10:00,42.46,42.46,42.39,42.39,1500.0,37.7004,37.7004,37.6383,37.6383,1500.0
2014-04-17 11:15:00,42.37,42.39,42.37,42.39,1000.0,37.6205,37.6383,37.6205,37.6383,1000.0
2014-04-17 11:20:00,42.41,42.45,42.41,42.45,400.0,37.656,37.6915,37.656,37.6915,400.0
2014-04-17 11:25:00,42.45,42.45,42.45,42.45,0.0,37.6915,37.6915,37.6915,37.6915,0.0
2014-04-17 11:30:00,42.44,42.45,42.4,42.42,2000.0,37.6827,37.6915,37.6471,37.6649,2000.0
2014-04-17 11:35:00,42.41,42.44,42.41,42.44,500.0,37.656,37.6827,37.656,37.6827,500.0
2014-04-17 11:40:00,42.4,42.41,42.4,42.41,1000.0,37.6471,37.656,37.6471,37.656,1000.0
2014-04-17 11:45:00,42.43,42.43,42.4,42.4,400.0,37.6738,37.6738,37.6471,37.6471,400.0
2014-04-17 11:50:00,42.4,42.41,42.38,42.38,1200.0,37.6471,37.656,37.6294,37.6294,1200.0
2014-04-17 11:55:00,42.37,42.38,42.37,42.38,300.0,37.6205,37.6294,37.6205,37.6294,300.0
2014-04-17 12:00:00,42.41,42.41,42.37,42.39,1000.0,37.656,37.656,37.6205,37.6383,1000.0
2014-04-17 12:05:00,42.42,42.44,42.42,42.44,800.0,37.6649,37.6827,37.6649,37.6827,800.0
2014-04-17 12:10:00,42.45,42.46,42.43,42.46,500.0,37.6915,37.7004,37.6738,37.7004,500.0
2014-04-17 12:15:00,42.44,42.45,42.39,42.39,900.0,37.6827,37.6915,37.6383,37.6383,900.0
2014-04-17 12:20:00,42.32,42.34,42.32,42.33,600.0,37.5761,37.5939,37.5761,37.585,600.0
2014-04-17 12:25:00,42.37,42.4,42.37,42.4,700.0,37.6205,37.6471,37.6205,37.6471,700.0
2014-04-17 12:30:00,42.4,42.4,42.36,42.36,900.0,37.6471,37.6471,37.6116,37.6116,900.0
2014-04-17 12:35:00,42.36,42.39,42.33,42.39,1100.0,37.6116,37.6383,37.585,37.6383,1100.0
2014-04-17 12:40:00,42.41,42.41,42.35,42.35,1600.0,37.656,37.656,37.6027,37.6027,1600.0
2014-04-17 12:45:00,42.36,42.38,42.36,42.37,1300.0,37.6116,37.6294,37.6116,37.6205,1300.0
2014-04-17 12:50:00,42.39,42.41,42.36,42.38,2000.0,37.6383,37.656,37.6116,37.6294,2000.0
2014-04-17 12:55:00,42.37,42.38,42.34,42.34,3300.0,37.6205,37.6294,37.5939,37.5939,3300.0
2014-04-17 13:00:00,42.36,42.41,42.36,42.41,700.0,37.6116,37.656,37.6116,37.656,700.0
2014-04-17 13:05:00,42.4,42.41,42.38,42.4,1600.0,37.6471,37.656,37.6294,37.6471,1600.0
2014-04-17 13:10:00,42.38,42.45,42.37,42.42,2900.0,37.6294,37.6915,37.6205,37.6649,2900.0
2014-04-17 13:15:00,42.43,42.43,42.38,42.38,900.0,37.6738,37.6738,37.6294,37.6294,900.0
2014-04-17 13:20:00,42.37,42.39,42.32,42.33,1800.0,37.6205,37.6383,37.5761,37.585,1800.0
2014-04-17 13:25:00,42.34,42.36,42.31,42.31,2700.0,37.5939,37.6116,37.5672,37.5672,2700.0
2014-04-17 13:30:00,42.31,42.33,42.3,42.3,1300.0,37.5672,37.585,37.5583,37.5583,1300.0
2014-04-17 13:35:00,42.3,42.31,42.28,42.3,2000.0,37.5583,37.5672,37.5406,37.5583,2000.0
2014-04-17 13:40:00,42.3,42.35,42.3,42.32,1600.0,37.5583,37.6027,37.5583,37.5761,1600.0
2014-04-17 13:45:00,42.33,42.38,42.32,42.37,3300.0,37.585,37.6294,37.5761,37.6205,3300.0
2014-04-17 13:50:00,42.34,42.34,42.32,42.33,1400.0,37.5939,37.5939,37.5761,37.585,1400.0
2014-04-17 13:55:00,42.36,42.36,42.33,42.34,1800.0,37.6116,37.6116,37.585,37.5939,1800.0
2014-04-17 14:00:00,42.32,42.32,42.31,42.31,700.0,37.5761,37.5761,37.5672,37.5672,700.0
2014-04-17 14:05:00,42.28,42.32,42.28,42.28,1700.0,37.5406,37.5761,37.5406,37.5406,1700.0
2014-04-17 14:10:00,42.3,42.32,42.29,42.3,600.0,37.5583,37.5761,37.5495,37.5583,600.0
2014-04-17 14:15:00,42.33,42.33,42.29,42.3,800.0,37.585,37.585,37.5495,37.5583,800.0
2014-04-17 14:20:00,42.33,42.36,42.3,42.36,1500.0,37.585,37.6116,37.5583,37.6116,1500.0
2014-04-17 14:25:00,42.34,42.38,42.34,42.36,1400.0,37.5939,37.6294,37.5939,37.6116,1400.0
2014-04-17 14:30:00,42.38,42.39,42.36,42.38,1600.0,37.6294,37.6383,37.6116,37.6294,1600.0
2014-04-17 14:35:00,42.39,42.39,42.33,42.33,3500.0,37.6383,37.6383,37.585,37.585,3500.0
2014-04-17 14:40:00,42.35,42.35,42.34,42.34,500.0,37.6027,37.6027,37.5939,37.5939,500.0
2014-04-17 14:45:00,42.35,42.36,42.31,42.31,2300.0,37.6027,37.6116,37.5672,37.5672,2300.0
2014-04-17 14:50:00,42.32,42.35,42.31,42.31,2000.0,37.5761,37.6027,37.5672,37.5672,2000.0
2014-04-17 14:55:00,42.32,42.32,42.32,42.32,600.0,37.5761,37.5761,37.5761,37.5761,600.0
2014-04-17 15:00:00,42.31,42.33,42.3,42.32,3400.0,37.5672,37.585,37.5583,37.5761,3400.0
2014-04-17 15:05:00,42.32,42.33,42.31,42.33,1500.0,37.5761,37.585,37.5672,37.585,1500.0
2014-04-17 15:10:00,42.34,42.34,42.31,42.31,3000.0,37.5939,37.5939,37.5672,37.5672,3000.0
2014-04-17 15:15:00,42.31,42.34,42.3,42.3,2500.0,37.5672,37.5939,37.5583,37.5583,2500.0
2014-04-17 15:20:00,42.31,42.32,42.29,42.32,1000.0,37.5672,37.5761,37.5495,37.5761,1000.0
2014-04-17 15:25:00,42.3,42.32,42.29,42.3,2900.0,37.5583,37.5761,37.5495,37.5583,2900.0
2014-04-17 15:30:00,42.28,42.29,42.26,42.26,5800.0,37.5406,37.5495,37.5228,37.5228,5800.0
2014-04-17 15:35:00,42.25,42.28,42.25,42.25,6300.0,37.5139,37.5406,37.5139,37.5139,6300.0
2014-04-17 15:40:00,42.26,42.29,42.26,42.28,6000.0,37.5228,37.5495,37.5228,37.5406,6000.0
2014-04-17 15:45:00,42.28,42.28,42.22,42.23,23700.0,37.5406,37.5406,37.4873,37.4962,23700.0
2014-04-17 15:50:00,42.23,42.26,42.19,42.19,17000.0,37.4962,37.5228,37.4607,37.4607,17000.0
2014-04-17 15:55:00,42.18,42.21,42.16,42.16,18900.0,37.4518,37.4784,37.434,37.434,18900.0
2014-04-21 09:30:00,42.09,42.1,41.98,41.98,4200.0,37.3719,37.3808,37.2742,37.2742,4200.0
2014-04-21 09:35:00,42.13,42.13,41.94,41.94,4200.0,37.4074,37.4074,37.2387,37.2387,4200.0
2014-04-21 09:40:00,41.98,42.18,41.97,42.11,4700.0,37.2742,37.4518,37.2653,37.3896,4700.0
2014-04-21 09:45:00,42.11,42.11,41.97,42.07,3300.0,37.3896,37.3896,37.2653,37.3541,3300.0
2014-04-21 09:50:00,42.11,42.17,42.11,42.15,5100.0,37.3896,37.4429,37.3896,37.4252,5100.0
2014-04-21 09:55:00,42.15,42.2,42.04,42.1,50400.0,37.4252,37.4696,37.3275,37.3808,50400.0
2014-04-21 10:00:00,42.11,42.17,42.08,42.09,52600.0,37.3896,37.4429,37.363,37.3719,52600.0
2014-04-21 10:05:00,42.1,42.1,41.95,42.03,15000.0,37.3808,37.3808,37.2476,37.3186,15000.0
2014-04-21 10:10:00,42.04,42.09,42.03,42.07,3000.0,37.3275,37.3719,37.3186,37.3541,3000.0
2014-04-21 10:15:00,42.08,42.08,42.04,42.04,800.0,37.363,37.363,37.3275,37.3275,800.0
2014-04-21 10:20:00,42.04,42.09,42.04,42.06,900.0,37.3275,37.3719,37.3275,37.3452,900.0
2014-04-21 10:25:00,42.08,42.1,42.06,42.06,2800.0,37.363,37.3808,37.3452,37.3452,2800.0
2014-04-21 10:30:00,42.03,42.04,41.95,41.98,3700.0,37.3186,37.3275,37.2476,37.2742,3700.0
2014-04-21 10:35:00,41.93,41.94,41.88,41.89,2100.0,37.2298,37.2387,37.1854,37.1943,2100.0
2014-04-21 10:40:00,41.86,41.89,41.8,41.88,2700.0,37.1677,37.1943,37.1144,37.1854,2700.0
2014-04-21 10:45:00,41.83,41.95,41.83,41.95,1500.0,37.141,37.2476,37.141,37.2476,1500.0
2014-04-21 10:50:00,41.94,41.95,41.87,41.91,2400.0,37.2387,37.2476,37.1765,37.2121,2400.0
2014-04-21 10:55:00,41.9,41.94,41.9,41.93,1100.0,37.2032,37.2387,37.2032,37.2298,1100.0
2014-04-21 11:00:00,41.96,42.02,41.94,42.02,3000.0,37.2565,37.3097,37.2387,37.3097,3000.0
2014-04-21 11:05:00,42.04,42.08,42.03,42.08,3400.0,37.3275,37.363,37.3186,37.363,3400.0
2014-04-21 11:10:00,42.08,42.1,42.06,42.07,7000.0,37.363,37.3808,37.3452,37.3541,7000.0
2014-04-21 11:15:00,42.1,42.11,42.06,42.11,3800.0,37.3808,37.3896,37.3452,37.3896,3800.0
2014-04-21 11:20:00,42.1,42.12,42.1,42.11,1100.0,37.3808,37.3985,37.3808,37.3896,1100.0
2014-04-21 11:25:00,42.12,42.13,42.1,42.13,3900.0,37.3985,37.4074,37.3808,37.4074,3900.0
2014-04-21 11:30:00,42.13,42.14,42.13,42.14,1700.0,37.4074,37.4163,37.4074,37.4163,1700.0
2014-04-21 11:35:00,42.14,42.15,42.14,42.15,200.0,37.4163,37.4252,37.4163,37.4252,200.0
2014-04-21 11:40:00,42.15,42.15,42.11,42.14,5000.0,37.4252,37.4252,37.3896,37.4163,5000.0
2014-04-21 11:45:00,42.14,42.14,42.09,42.09,2700.0,37.4163,37.4163,37.3719,37.3719,2700.0
2014-04-21 11:50:00,42.11,42.14,42.11,42.14,3300.0,37.3896,37.4163,37.3896,37.4163,3300.0
2014-04-21 11:55:00,42.14,42.14,42.12,42.12,1500.0,37.4163,37.4163,37.3985,37.3985,1500.0
2014-04-21 12:00:00,42.12,42.17,42.11,42.17,3700.0,37.3985,37.4429,37.3896,37.4429,3700.0
2014-04-21 12:05:00,42.17,42.18,42.17,42.17,900.0,37.4429,37.4518,37.4429,37.4429,900.0
2014-04-21 12:10:00,42.17,42.18,42.15,42.18,700.0,37.4429,37.4518,37.4252,37.4518,700.0
2014-04-21 12:15:00,42.19,42.2,42.18,42.2,4900.0,37.4607,37.4696,37.4518,37.4696,4900.0
2014-04-21 12:20:00,42.19,42.19,42.14,42.14,1200.0,37.4607,37.4607,37.4163,37.4163,1200.0
2014-04-21 12:25:00,42.14,42.22,42.14,42.22,3400.0,37.4163,37.4873,37.4163,37.4873,3400.0
2014-04-21 12:30:00,42.22,42.22,42.19,42.22,3300.0,37.4873,37.4873,37.4607,37.4873,3300.0
2014-04-21 12:35:00,42.22,42.22,42.19,42.21,1900.0,37.4873,37.4873,37.4607,37.4784,1900.0
2014-04-21 12:40:00,42.2,42.22,42.2,42.21,2200.0,37.4696,37.4873,37.4696,37.4784,2200.0
2014-04-21 12:45:00,42.22,42.22,42.18,42.21,1000.0,37.4873,37.4873,37.4518,37.4784,1000.0
2014-04-21 12:50:00,42.22,42.22,42.2,42.21,7000.0,37.4873,37.4873,37.4696,37.4784,7000.0
2014-04-21 12:55:00,42.22,42.22,42.2,42.22,3600.0,37.4873,37.4873,37.4696,37.4873,3600.0
2014-04-21 13:00:00,42.19,42.19,42.19,42.19,100.0,37.4607,37.4607,37.4607,37.4607,100.0
2014-04-21 13:05:00,42.21,42.24,42.2,42.23,4300.0,37.4784,37.5051,37.4696,37.4962,4300.0
2014-04-21 13:10:00,42.24,42.24,42.24,42.24,300.0,37.5051,37.5051,37.5051,37.5051,300.0
2014-04-21 13:15:00,42.24,42.24,42.22,42.24,4800.0,37.5051,37.5051,37.4873,37.5051,4800.0
2014-04-21 13:20:00,42.22,42.22,42.2,42.22,2300.0,37.4873,37.4873,37.4696,37.4873,2300.0
2014-04-21 13:25:00,42.22,42.22,42.19,42.19,6300.0,37.4873,37.4873,37.4607,37.4607,6300.0
2014-04-21 13:30:00,42.19,42.19,42.17,42.17,1400.0,37.4607,37.4607,37.4429,37.4429,1400.0
2014-04-21 13:35:00,42.18,42.19,42.14,42.17,2600.0,37.4518,37.4607,37.4163,37.4429,2600.0
2014-04-21 13:40:00,42.15,42.18,42.15,42.18,1400.0,37.4252,37.4518,37.4252,37.4518,1400.0
2014-04-21 13:45:00,42.18,42.2,42.15,42.19,8300.0,37.4518,37.4696,37.4252,37.4607,8300.0
2014-04-21 13:50:00,42.19,42.26,42.18,42.24,7900.0,37.4607,37.5228,37.4518,37.5051,7900.0
2014-04-21 13:55:00,42.24,42.26,42.24,42.26,500.0,37.5051,37.5228,37.5051,37.5228,500.0
2014-04-21 14:00:00,42.27,42.3,42.27,42.28,3400.0,37.5317,37.5583,37.5317,37.5406,3400.0
2014-04-21 14:05:00,42.3,42.3,42.26,42.28,400.0,37.5583,37.5583,37.5228,37.5406,400.0
2014-04-21 14:10:00,42.29,42.32,42.28,42.28,4100.0,37.5495,37.5761,37.5406,37.5406,4100.0
2014-04-21 14:15:00,42.3,42.36,42.29,42.36,4400.0,37.5583,37.6116,37.5495,37.6116,4400.0
2014-04-21 14:20:00,42.37,42.37,42.35,42.35,1100.0,37.6205,37.6205,37.6027,37.6027,1100.0
2014-04-21 14:25:00,42.36,42.41,42.36,42.38,3500.0,37.6116,37.656,37.6116,37.6294,3500.0
2014-04-21 14:30:00,42.38,42.42,42.38,42.42,1300.0,37.6294,37.6649,37.6294,37.6649,1300.0
2014-04-21 14:35:00,42.4,42.46,42.39,42.45,5400.0,37.6471,37.7004,37.6383,37.6915,5400.0
2014-04-21 14:40:00,42.46,42.48,42.45,42.46,3700.0,37.7004,37.7182,37.6915,37.7004,3700.0
2014-04-21 14:45:00,42.47,42.5,42.47,42.49,1700.0,37.7093,37.7359,37.7093,37.727,1700.0
2014-04-21 14:50:00,42.51,42.51,42.44,42.44,4400.0,37.7448,37.7448,37.6827,37.6827,4400.0
2014-04-21 14:55:00,42.44,42.5,42.44,42.5,1700.0,37.6827,37.7359,37.6827,37.7359,1700.0
2014-04-21 15:00:00,42.5,42.5,42.42,42.42,6800.0,37.7359,37.7359,37.6649,37.6649,6800.0
2014-04-21 15:05:00,42.41,42.41,42.34,42.34,2800.0,37.656,37.656,37.5939,37.5939,2800.0
2014-04-21 15:10:00,42.33,42.35,42.33,42.35,5400.0,37.585,37.6027,37.585,37.6027,5400.0
2014-04-21 15:15:00,42.33,42.36,42.32,42.32,5400.0,37.585,37.6116,37.5761,37.5761,5400.0
2014-04-21 15:20:00,42.33,42.36,42.32,42.33,4700.0,37.585,37.6116,37.5761,37.585,4700.0
2014-04-21 15:25:00,42.33,42.33,42.29,42.32,6600.0,37.585,37.585,37.5495,37.5761,6600.0
2014-04-21 15:30:00,42.32,42.34,42.31,42.34,2700.0,37.5761,37.5939,37.5672,37.5939,2700.0
2014-04-21 15:35:00,42.35,42.36,42.33,42.36,6700.0,37.6027,37.6116,37.585,37.6116,6700.0
2014-04-21 15:40:00,42.37,42.43,42.37,42.43,11200.0,37.6205,37.6738,37.6205,37.6738,11200.0
2014-04-21 15:45:00,42.42,42.45,42.41,42.45,9500.0,37.6649,37.6915,37.656,37.6915,9500.0
2014-04-21 15:50:00,42.46,42.47,42.34,42.35,20500.0,37.7004,37.7093,37.5939,37.6027,20500.0
2014-04-21 15:55:00,42.35,42.39,42.33,42.39,33900.0,37.6027,37.6383,37.585,37.6383,33900.0
2014-04-22 09:30:00,42.39,42.5,42.25,42.49,6200.0,37.6383,37.7359,37.5139,37.727,6200.0
2014-04-22 09:35:00,42.47,42.47,42.4,42.47,600.0,37.7093,37.7093,37.6471,37.7093,600.0
2014-04-22 09:40:00,42.47,42.47,42.4,42.4,800.0,37.7093,37.7093,37.6471,37.6471,800.0
2014-04-22 09:45:00,42.44,42.53,42.44,42.5,2100.0,37.6827,37.7626,37.6827,37.7359,2100.0
2014-04-22 09:50:00,42.51,42.56,42.42,42.5,38500.0,37.7448,37.7892,37.6649,37.7359,38500.0
2014-04-22 09:55:00,42.5,42.56,42.5,42.56,1700.0,37.7359,37.7892,37.7359,37.7892,1700.0
2014-04-22 10:00:00,42.58,42.65,42.52,42.65,4100.0,37.807,37.8691,37.7537,37.8691,4100.0
2014-04-22 10:05:00,42.68,42.76,42.68,42.76,1600.0,37.8957,37.9668,37.8957,37.9668,1600.0
2014-04-22 10:10:00,42.76,42.76,42.72,42.74,1500.0,37.9668,37.9668,37.9313,37.949,1500.0
2014-04-22 10:15:00,42.79,42.79,42.75,42.75,1300.0,37.9934,37.9934,37.9579,37.9579,1300.0
2014-04-22 10:20:00,42.77,42.79,42.77,42.78,1600.0,37.9757,37.9934,37.9757,37.9845,1600.0
2014-04-22 10:25:00,42.75,42.75,42.73,42.73,200.0,37.9579,37.9579,37.9401,37.9401,200.0
2014-04-22 10:30:00,42.75,42.85,42.72,42.75,7800.0,37.9579,38.0467,37.9313,37.9579,7800.0
2014-04-22 10:35:00,42.77,42.77,42.67,42.7,1900.0,37.9757,37.9757,37.8869,37.9135,1900.0
2014-04-22 10:40:00,42.69,42.72,42.69,42.72,1000.0,37.9046,37.9313,37.9046,37.9313,1000.0
2014-04-22 10:45:00,42.75,42.75,42.69,42.74,2600.0,37.9579,37.9579,37.9046,37.949,2600.0
2014-04-22 10:50:00,42.74,42.79,42.72,42.79,3300.0,37.949,37.9934,37.9313,37.9934,3300.0
2014-04-22 10:55:00,42.78,42.79,42.78,42.79,1200.0,37.9845,37.9934,37.9845,37.9934,1200.0
2014-04-22 11:00:00,42.79,42.89,42.79,42.86,3100.0,37.9934,38.0822,37.9934,38.0556,3100.0
2014-04-22 11:05:00,42.86,42.87,42.84,42.87,2200.0,38.0556,38.0645,38.0378,38.0645,2200.0
2014-04-22 11:10:00,42.87,42.89,42.87,42.88,1000.0,38.0645,38.0822,38.0645,38.0733,1000.0
2014-04-22 11:15:00,42.89,42.93,42.89,42.92,1800.0,38.0822,38.1177,38.0822,38.1088,1800.0
2014-04-22 11:20:00,42.92,42.97,42.89,42.89,4900.0,38.1088,38.1532,38.0822,38.0822,4900.0
2014-04-22 11:25:00,42.89,42.9,42.86,42.88,5100.0,38.0822,38.0911,38.0556,38.0733,5100.0
2014-04-22 11:30:00,42.89,42.89,42.88,42.88,500.0,38.0822,38.0822,38.0733,38.0733,500.0
2014-04-22 11:35:00,42.9,42.9,42.87,42.88,2500.0,38.0911,38.0911,38.0645,38.0733,2500.0
2014-04-22 11:40:00,42.89,42.9,42.88,42.89,1800.0,38.0822,38.0911,38.0733,38.0822,1800.0
2014-04-22 11:45:00,42.88,42.88,42.88,42.88,100.0,38.0733,38.0733,38.0733,38.0733,100.0
2014-04-22 11:50:00,42.89,42.89,42.82,42.84,8900.0,38.0822,38.0822,38.0201,38.0378,8900.0
2014-04-22 11:55:00,42.87,42.87,42.82,42.82,6300.0,38.0645,38.0645,38.0201,38.0201,6300.0
2014-04-22 12:00:00,42.79,42.85,42.79,42.85,3300.0,37.9934,38.0467,37.9934,38.0467,3300.0
2014-04-22 12:05:00,42.87,42.87,42.84,42.84,2000.0,38.0645,38.0645,38.0378,38.0378,2000.0
2014-04-22 12:10:00,42.86,42.86,42.86,42.86,500.0,38.0556,38.0556,38.0556,38.0556,500.0
2014-04-22 12:15:00,42.86,42.86,42.8,42.8,55600.0,38.0556,38.0556,38.0023,38.0023,55600.0
2014-04-22 12:20:00,42.82,42.93,42.78,42.91,63900.0,38.0201,38.1177,37.9845,38.1,63900.0
2014-04-22 12:25:00,42.91,42.94,42.9,42.94,3100.0,38.1,38.1266,38.0911,38.1266,3100.0
2014-04-22 12:30:00,42.94,42.96,42.93,42.96,1600.0,38.1266,38.1444,38.1177,38.1444,1600.0
2014-04-22 12:35:00,42.97,42.97,42.91,42.91,1500.0,38.1532,38.1532,38.1,38.1,1500.0
2014-04-22 12:40:00,42.93,42.93,42.92,42.93,2500.0,38.1177,38.1177,38.1088,38.1177,2500.0
2014-04-22 12:45:00,42.92,42.92,42.85,42.85,2000.0,38.1088,38.1088,38.0467,38.0467,2000.0
2014-04-22 12:50:00,42.85,42.85,42.78,42.78,4800.0,38.0467,38.0467,37.9845,37.9845,4800.0
2014-04-22 12:55:00,42.8,42.81,42.77,42.77,3100.0,38.0023,38.0112,37.9757,37.9757,3100.0
2014-04-22 13:00:00,42.77,42.79,42.77,42.79,400.0,37.9757,37.9934,37.9757,37.9934,400.0
2014-04-22 13:05:00,42.8,42.8,42.76,42.76,400.0,38.0023,38.0023,37.9668,37.9668,400.0
2014-04-22 13:10:00,42.76,42.76,42.74,42.76,600.0,37.9668,37.9668,37.949,37.9668,600.0
2014-04-22 13:15:00,42.76,42.79,42.75,42.78,1200.0,37.9668,37.9934,37.9579,37.9845,1200.0
2014-04-22 13:20:00,42.77,42.77,42.74,42.77,2200.0,37.9757,37.9757,37.949,37.9757,2200.0
2014-04-22 13:25:00,42.77,42.77,42.74,42.74,500.0,37.9757,37.9757,37.949,37.949,500.0
2014-04-22 13:30:00,42.75,42.75,42.75,42.75,100.0,37.9579,37.9579,37.9579,37.9579,100.0
2014-04-22 13:35:00,42.78,42.81,42.77,42.77,2500.0,37.9845,38.0112,37.9757,37.9757,2500.0
2014-04-22 13:40:00,42.81,42.81,42.77,42.77,700.0,38.0112,38.0112,37.9757,37.9757,700.0
2014-04-22 13:45:00,42.77,42.77,42.77,42.77,100.0,37.9757,37.9757,37.9757,37.9757,100.0
2014-04-22 13:50:00,42.81,42.81,42.81,42.81,200.0,38.0112,38.0112,38.0112,38.0112,200.0
2014-04-22 13:55:00,42.8,42.82,42.79,42.8,2800.0,38.0023,38.0201,37.9934,38.0023,2800.0
2014-04-22 14:00:00,42.81,42.81,42.75,42.75,1700.0,38.0112,38.0112,37.9579,37.9579,1700.0
2014-04-22 14:05:00,42.77,42.77,42.71,42.72,3200.0,37.9757,37.9757,37.9224,37.9313,3200.0
2014-04-22 14:10:00,42.75,42.75,42.69,42.69,1300.0,37.9579,37.9579,37.9046,37.9046,1300.0
2014-04-22 14:15:00,42.72,42.75,42.69,42.74,2500.0,37.9313,37.9579,37.9046,37.949,2500.0
2014-04-22 14:20:00,42.74,42.75,42.72,42.72,1000.0,37.949,37.9579,37.9313,37.9313,1000.0
2014-04-22 14:25:00,42.73,42.74,42.71,42.73,3000.0,37.9401,37.949,37.9224,37.9401,3000.0
2014-04-22 14:30:00,42.72,42.72,42.7,42.7,1500.0,37.9313,37.9313,37.9135,37.9135,1500.0
2014-04-22 14:35:00,42.71,42.74,42.71,42.74,1700.0,37.9224,37.949,37.9224,37.949,1700.0
2014-04-22 14:40:00,42.73,42.75,42.73,42.75,1400.0,37.9401,37.9579,37.9401,37.9579,1400.0
2014-04-22 14:45:00,42.73,42.75,42.73,42.73,1200.0,37.9401,37.9579,37.9401,37.9401,1200.0
2014-04-22 14:50:00,42.75,42.75,42.72,42.73,1200.0,37.9579,37.9579,37.9313,37.9401,1200.0
2014-04-22 14:55:00,42.74,42.74,42.71,42.71,2400.0,37.949,37.949,37.9224,37.9224,2400.0
2014-04-22 15:00:00,42.71,42.71,42.68,42.68,2400.0,37.9224,37.9224,37.8957,37.8957,2400.0
2014-04-22 15:05:00,42.67,42.68,42.64,42.66,3400.0,37.8869,37.8957,37.8602,37.878,3400.0
2014-04-22 15:10:00,42.65,42.65,42.64,42.64,3600.0,37.8691,37.8691,37.8602,37.8602,3600.0
2014-04-22 15:15:00,42.63,42.64,42.58,42.6,4100.0,37.8514,37.8602,37.807,37.8247,4100.0
2014-04-22 15:20:00,42.58,42.63,42.58,42.61,4800.0,37.807,37.8514,37.807,37.8336,4800.0
2014-04-22 15:25:00,42.6,42.62,42.57,42.57,3700.0,37.8247,37.8425,37.7981,37.7981,3700.0
2014-04-22 15:30:00,42.57,42.61,42.55,42.61,6700.0,37.7981,37.8336,37.7803,37.8336,6700.0
2014-04-22 15:35:00,42.59,42.61,42.57,42.58,5700.0,37.8158,37.8336,37.7981,37.807,5700.0
2014-04-22 15:40:00,42.57,42.57,42.54,42.55,11900.0,37.7981,37.7981,37.7714,37.7803,11900.0
2014-04-22 15:45:00,42.55,42.56,42.54,42.55,19800.0,37.7803,37.7892,37.7714,37.7803,19800.0
2014-04-22 15:50:00,42.55,42.56,42.54,42.55,34600.0,37.7803,37.7892,37.7714,37.7803,34600.0
2014-04-22 15:55:00,42.54,42.58,42.54,42.56,49800.0,37.7714,37.807,37.7714,37.7892,49800.0
2014-04-23 09:30:00,42.54,42.72,42.42,42.66,4700.0,37.7714,37.9313,37.6649,37.878,4700.0
2014-04-23 09:35:00,42.53,42.55,42.42,42.5,7100.0,37.7626,37.7803,37.6649,37.7359,7100.0
2014-04-23 09:40:00,42.49,42.54,42.39,42.39,2500.0,37.727,37.7714,37.6383,37.6383,2500.0
2014-04-23 09:45:00,42.36,42.44,42.29,42.4,2100.0,37.6116,37.6827,37.5495,37.6471,2100.0
2014-04-23 09:50:00,42.36,42.43,42.36,42.43,1400.0,37.6116,37.6738,37.6116,37.6738,1400.0
2014-04-23 09:55:00,42.44,42.45,42.35,42.36,10000.0,37.6827,37.6915,37.6027,37.6116,10000.0
2014-04-23 10:00:00,42.34,42.34,42.3,42.31,2200.0,37.5939,37.5939,37.5583,37.5672,2200.0
2014-04-23 10:05:00,42.3,42.37,42.23,42.35,9000.0,37.5583,37.6205,37.4962,37.6027,9000.0
2014-04-23 10:10:00,42.38,42.43,42.31,42.4,136700.0,37.6294,37.6738,37.5672,37.6471,136700.0
2014-04-23 10:15:00,42.43,42.46,42.25,42.25,50500.0,37.6738,37.7004,37.5139,37.5139,50500.0
2014-04-23 10:20:00,42.25,42.35,42.2,42.35,66600.0,37.5139,37.6027,37.4696,37.6027,66600.0
2014-04-23 10:25:00,42.35,42.36,42.24,42.32,30200.0,37.6027,37.6116,37.5051,37.5761,30200.0
2014-04-23 10:30:00,42.33,42.36,42.29,42.35,5700.0,37.585,37.6116,37.5495,37.6027,5700.0
2014-04-23 10:35:00,42.34,42.39,42.34,42.35,5200.0,37.5939,37.6383,37.5939,37.6027,5200.0
2014-04-23 10:40:00,42.38,42.47,42.34,42.47,18400.0,37.6294,37.7093,37.5939,37.7093,18400.0
2014-04-23 10:45:00,42.47,42.51,42.42,42.43,10000.0,37.7093,37.7448,37.6649,37.6738,10000.0
2014-04-23 10:50:00,42.45,42.46,42.45,42.46,800.0,37.6915,37.7004,37.6915,37.7004,800.0
2014-04-23 10:55:00,42.51,42.51,42.45,42.45,2300.0,37.7448,37.7448,37.6915,37.6915,2300.0
2014-04-23 11:00:00,42.48,42.51,42.46,42.47,3000.0,37.7182,37.7448,37.7004,37.7093,3000.0
2014-04-23 11:05:00,42.49,42.55,42.49,42.55,2400.0,37.727,37.7803,37.727,37.7803,2400.0
2014-04-23 11:10:00,42.53,42.54,42.44,42.44,115300.0,37.7626,37.7714,37.6827,37.6827,115300.0
2014-04-23 11:15:00,42.45,42.47,42.45,42.47,1300.0,37.6915,37.7093,37.6915,37.7093,1300.0
2014-04-23 11:20:00,42.5,42.54,42.43,42.43,2400.0,37.7359,37.7714,37.6738,37.6738,2400.0
2014-04-23 11:25:00,42.44,42.51,42.44,42.51,2300.0,37.6827,37.7448,37.6827,37.7448,2300.0
2014-04-23 11:30:00,42.51,42.54,42.48,42.53,4600.0,37.7448,37.7714,37.7182,37.7626,4600.0
2014-04-23 11:35:00,42.52,42.52,42.48,42.49,3600.0,37.7537,37.7537,37.7182,37.727,3600.0
2014-04-23 11:40:00,42.49,42.55,42.39,42.45,72100.0,37.727,37.7803,37.6383,37.6915,72100.0
2014-04-23 11:45:00,42.46,42.49,42.39,42.47,59700.0,37.7004,37.727,37.6383,37.7093,59700.0
2014-04-23 11:50:00,42.48,42.51,42.33,42.39,42900.0,37.7182,37.7448,37.585,37.6383,42900.0
2014-04-23 11:55:00,42.41,42.43,42.4,42.42,4600.0,37.656,37.6738,37.6471,37.6649,4600.0
2014-04-23 12:00:00,42.45,42.45,42.38,42.38,3400.0,37.6915,37.6915,37.6294,37.6294,3400.0
2014-04-23 12:05:00,42.36,42.36,42.32,42.32,2700.0,37.6116,37.6116,37.5761,37.5761,2700.0
2014-04-23 12:10:00,42.26,42.27,42.25,42.25,1200.0,37.5228,37.5317,37.5139,37.5139,1200.0
2014-04-23 12:15:00,42.25,42.27,42.24,42.27,500.0,37.5139,37.5317,37.5051,37.5317,500.0
2014-04-23 12:20:00,42.27,42.28,42.25,42.27,2700.0,37.5317,37.5406,37.5139,37.5317,2700.0
2014-04-23 12:25:00,42.27,42.27,42.22,42.22,3200.0,37.5317,37.5317,37.4873,37.4873,3200.0
2014-04-23 12:30:00,42.24,42.24,42.24,42.24,200.0,37.5051,37.5051,37.5051,37.5051,200.0
2014-04-23 12:35:00,42.3,42.34,42.29,42.29,2700.0,37.5583,37.5939,37.5495,37.5495,2700.0
2014-04-23 12:40:00,42.32,42.32,42.29,42.3,900.0,37.5761,37.5761,37.5495,37.5583,900.0
2014-04-23 12:45:00,42.34,42.36,42.31,42.32,2600.0,37.5939,37.6116,37.5672,37.5761,2600.0
2014-04-23 12:50:00,42.35,42.37,42.33,42.33,4900.0,37.6027,37.6205,37.585,37.585,4900.0
2014-04-23 12:55:00,42.34,42.34,42.33,42.33,1000.0,37.5939,37.5939,37.585,37.585,1000.0
2014-04-23 13:00:00,42.33,42.36,42.3,42.36,1200.0,37.585,37.6116,37.5583,37.6116,1200.0
2014-04-23 13:05:00,42.35,42.36,42.3,42.3,1500.0,37.6027,37.6116,37.5583,37.5583,1500.0
2014-04-23 13:10:00,42.33,42.34,42.31,42.31,1800.0,37.585,37.5939,37.5672,37.5672,1800.0
2014-04-23 13:15:00,42.31,42.35,42.31,42.35,400.0,37.5672,37.6027,37.5672,37.6027,400.0
2014-04-23 13:20:00,42.36,42.36,42.33,42.34,1500.0,37.6116,37.6116,37.585,37.5939,1500.0
2014-04-23 13:25:00,42.36,42.4,42.36,42.4,1900.0,37.6116,37.6471,37.6116,37.6471,1900.0
2014-04-23 13:30:00,42.4,42.43,42.39,42.39,1100.0,37.6471,37.6738,37.6383,37.6383,1100.0
2014-04-23 13:35:00,42.4,42.4,42.38,42.38,1400.0,37.6471,37.6471,37.6294,37.6294,1400.0
2014-04-23 13:40:00,42.38,42.42,42.38,42.41,3400.0,37.6294,37.6649,37.6294,37.656,3400.0
2014-04-23 13:45:00,42.39,42.39,42.37,42.38,700.0,37.6383,37.6383,37.6205,37.6294,700.0
2014-04-23 13:50:00,42.39,42.39,42.38,42.38,300.0,37.6383,37.6383,37.6294,37.6294,300.0
2014-04-23 13:55:00,42.42,42.45,42.41,42.45,3100.0,37.6649,37.6915,37.656,37.6915,3100.0
2014-04-23 14:00:00,42.46,42.46,42.41,42.42,1800.0,37.7004,37.7004,37.656,37.6649,1800.0
2014-04-23 14:05:00,42.42,42.45,42.4,42.44,2500.0,37.6649,37.6915,37.6471,37.6827,2500.0
2014-04-23 14:10:00,42.44,42.44,42.4,42.4,1000.0,37.6827,37.6827,37.6471,37.6471,1000.0
2014-04-23 14:15:00,42.37,42.38,42.35,42.36,1700.0,37.6205,37.6294,37.6027,37.6116,1700.0
2014-04-23 14:20:00,42.36,42.36,42.35,42.36,500.0,37.6116,37.6116,37.6027,37.6116,500.0
2014-04-23 14:25:00,42.36,42.36,42.32,42.34,4700.0,37.6116,37.6116,37.5761,37.5939,4700.0
2014-04-23 14:30:00,42.35,42.35,42.3,42.31,3900.0,37.6027,37.6027,37.5583,37.5672,3900.0
2014-04-23 14:35:00,42.31,42.31,42.26,42.27,3900.0,37.5672,37.5672,37.5228,37.5317,3900.0
2014-04-23 14:40:00,42.27,42.28,42.26,42.26,3200.0,37.5317,37.5406,37.5228,37.5228,3200.0
2014-04-23 14:45:00,42.26,42.26,42.22,42.22,4300.0,37.5228,37.5228,37.4873,37.4873,4300.0
2014-04-23 14:50:00,42.21,42.23,42.21,42.22,6800.0,37.4784,37.4962,37.4784,37.4873,6800.0
2014-04-23 14:55:00,42.23,42.23,42.19,42.19,3400.0,37.4962,37.4962,37.4607,37.4607,3400.0
2014-04-23 15:00:00,42.18,42.2,42.18,42.19,6700.0,37.4518,37.4696,37.4518,37.4607,6700.0
2014-04-23 15:05:00,42.19,42.23,42.19,42.23,9200.0,37.4607,37.4962,37.4607,37.4962,9200.0
2014-04-23 15:10:00,42.23,42.23,42.18,42.19,6200.0,37.4962,37.4962,37.4518,37.4607,6200.0
2014-04-23 15:15:00,42.19,42.22,42.19,42.22,5400.0,37.4607,37.4873,37.4607,37.4873,5400.0
2014-04-23 15:20:00,42.21,42.27,42.21,42.25,8200.0,37.4784,37.5317,37.4784,37.5139,8200.0
2014-04-23 15:25:00,42.25,42.26,42.23,42.25,4700.0,37.5139,37.5228,37.4962,37.5139,4700.0
2014-04-23 15:30:00,42.24,42.28,42.24,42.28,10300.0,37.5051,37.5406,37.5051,37.5406,10300.0
2014-04-23 15:35:00,42.29,42.31,42.29,42.31,10100.0,37.5495,37.5672,37.5495,37.5672,10100.0
2014-04-23 15:40:00,42.31,42.32,42.31,42.31,2600.0,37.5672,37.5761,37.5672,37.5672,2600.0
2014-04-23 15:45:00,42.32,42.34,42.3,42.32,22600.0,37.5761,37.5939,37.5583,37.5761,22600.0
2014-04-23 15:50:00,42.32,42.34,42.3,42.32,30100.0,37.5761,37.5939,37.5583,37.5761,30100.0
2014-04-23 15:55:00,42.32,42.32,42.23,42.27,55200.0,37.5761,37.5761,37.4962,37.5317,55200.0
2014-04-24 09:30:00,42.59,42.59,42.42,42.45,4500.0,37.8158,37.8158,37.6649,37.6915,4500.0
2014-04-24 09:35:00,42.45,42.68,42.42,42.42,30100.0,37.6915,37.8957,37.6649,37.6649,30100.0
2014-04-24 09:40:00,42.42,42.65,42.31,42.52,26900.0,37.6649,37.8691,37.5672,37.7537,26900.0
2014-04-24 09:45:00,42.51,42.51,42.25,42.25,3800.0,37.7448,37.7448,37.5139,37.5139,3800.0
2014-04-24 09:50:00,42.35,42.35,42.29,42.29,500.0,37.6027,37.6027,37.5495,37.5495,500.0
2014-04-24 09:55:00,42.31,42.45,42.31,42.36,3400.0,37.5672,37.6915,37.5672,37.6116,3400.0
2014-04-24 10:00:00,42.35,42.35,42.3,42.3,2100.0,37.6027,37.6027,37.5583,37.5583,2100.0
2014-04-24 10:05:00,42.29,42.3,42.22,42.23,2100.0,37.5495,37.5583,37.4873,37.4962,2100.0
2014-04-24 10:10:00,42.25,42.38,42.25,42.37,2000.0,37.5139,37.6294,37.5139,37.6205,2000.0
2014-04-24 10:15:00,42.41,42.5,42.41,42.5,2200.0,37.656,37.7359,37.656,37.7359,2200.0
2014-04-24 10:20:00,42.58,42.58,42.5,42.56,2000.0,37.807,37.807,37.7359,37.7892,2000.0
2014-04-24 10:25:00,42.6,42.61,42.51,42.59,3000.0,37.8247,37.8336,37.7448,37.8158,3000.0
2014-04-24 10:30:00,42.63,42.66,42.58,42.58,1100.0,37.8514,37.878,37.807,37.807,1100.0
2014-04-24 10:35:00,42.61,42.71,42.57,42.61,7300.0,37.8336,37.9224,37.7981,37.8336,7300.0
2014-04-24 10:40:00,42.63,42.67,42.55,42.55,6200.0,37.8514,37.8869,37.7803,37.7803,6200.0
2014-04-24 10:45:00,42.54,42.57,42.5,42.5,2000.0,37.7714,37.7981,37.7359,37.7359,2000.0
2014-04-24 10:50:00,42.5,42.51,42.47,42.48,1400.0,37.7359,37.7448,37.7093,37.7182,1400.0
2014-04-24 10:55:00,42.47,42.57,42.46,42.57,4000.0,37.7093,37.7981,37.7004,37.7981,4000.0
2014-04-24 11:00:00,42.56,42.56,42.42,42.46,4600.0,37.7892,37.7892,37.6649,37.7004,4600.0
2014-04-24 11:05:00,42.54,42.59,42.54,42.55,600.0,37.7714,37.8158,37.7714,37.7803,600.0
2014-04-24 11:10:00,42.56,42.68,42.56,42.63,4000.0,37.7892,37.8957,37.7892,37.8514,4000.0
2014-04-24 11:15:00,42.68,42.68,42.68,42.68,100.0,37.8957,37.8957,37.8957,37.8957,100.0
2014-04-24 11:20:00,42.72,42.75,42.71,42.71,2300.0,37.9313,37.9579,37.9224,37.9224,2300.0
2014-04-24 11:25:00,42.7,42.75,42.7,42.72,1500.0,37.9135,37.9579,37.9135,37.9313,1500.0
2014-04-24 11:30:00,42.75,42.78,42.74,42.74,2200.0,37.9579,37.9845,37.949,37.949,2200.0
2014-04-24 11:35:00,42.73,42.81,42.73,42.8,2200.0,37.9401,38.0112,37.9401,38.0023,2200.0
2014-04-24 11:40:00,42.79,42.8,42.76,42.76,2500.0,37.9934,38.0023,37.9668,37.9668,2500.0
2014-04-24 11:45:00,42.73,42.76,42.73,42.75,1200.0,37.9401,37.9668,37.9401,37.9579,1200.0
2014-04-24 11:50:00,42.74,42.75,42.7,42.7,2200.0,37.949,37.9579,37.9135,37.9135,2200.0
2014-04-24 11:55:00,42.7,42.73,42.69,42.73,2000.0,37.9135,37.9401,37.9046,37.9401,2000.0
2014-04-24 12:00:00,42.73,42.76,42.73,42.74,2400.0,37.9401,37.9668,37.9401,37.949,2400.0
2014-04-24 12:05:00,42.73,42.78,42.73,42.75,1900.0,37.9401,37.9845,37.9401,37.9579,1900.0
2014-04-24 12:10:00,42.74,42.75,42.72,42.72,2400.0,37.949,37.9579,37.9313,37.9313,2400.0
2014-04-24 12:15:00,42.74,42.78,42.73,42.73,1500.0,37.949,37.9845,37.9401,37.9401,1500.0
2014-04-24 12:20:00,42.76,42.82,42.76,42.81,2100.0,37.9668,38.0201,37.9668,38.0112,2100.0
2014-04-24 12:25:00,42.78,42.81,42.78,42.81,500.0,37.9845,38.0112,37.9845,38.0112,500.0
2014-04-24 12:30:00,42.81,42.82,42.79,42.79,2000.0,38.0112,38.0201,37.9934,37.9934,2000.0
2014-04-24 12:35:00,42.8,42.8,42.74,42.75,3500.0,38.0023,38.0023,37.949,37.9579,3500.0
2014-04-24 12:40:00,42.73,42.73,42.67,42.67,1600.0,37.9401,37.9401,37.8869,37.8869,1600.0
2014-04-24 12:45:00,42.69,42.7,42.67,42.68,1700.0,37.9046,37.9135,37.8869,37.8957,1700.0
2014-04-24 12:50:00,42.68,42.68,42.66,42.66,200.0,37.8957,37.8957,37.878,37.878,200.0
2014-04-24 12:55:00,42.69,42.72,42.69,42.72,2800.0,37.9046,37.9313,37.9046,37.9313,2800.0
2014-04-24 13:00:00,42.71,42.73,42.71,42.71,800.0,37.9224,37.9401,37.9224,37.9224,800.0
2014-04-24 13:05:00,42.69,42.71,42.69,42.7,600.0,37.9046,37.9224,37.9046,37.9135,600.0
2014-04-24 13:10:00,42.7,42.71,42.69,42.7,800.0,37.9135,37.9224,37.9046,37.9135,800.0
2014-04-24 13:15:00,42.7,42.71,42.7,42.7,800.0,37.9135,37.9224,37.9135,37.9135,800.0
2014-04-24 13:20:00,42.69,42.71,42.69,42.69,1300.0,37.9046,37.9224,37.9046,37.9046,1300.0
2014-04-24 13:25:00,42.7,42.73,42.7,42.72,1300.0,37.9135,37.9401,37.9135,37.9313,1300.0
2014-04-24 13:30:00,42.69,42.69,42.62,42.62,1400.0,37.9046,37.9046,37.8425,37.8425,1400.0
2014-04-24 13:35:00,42.62,42.62,42.49,42.49,2900.0,37.8425,37.8425,37.727,37.727,2900.0
2014-04-24 13:40:00,42.47,42.51,42.47,42.5,3400.0,37.7093,37.7448,37.7093,37.7359,3400.0
2014-04-24 13:45:00,42.47,42.49,42.43,42.45,2100.0,37.7093,37.727,37.6738,37.6915,2100.0
2014-04-24 13:50:00,42.43,42.46,42.42,42.42,2300.0,37.6738,37.7004,37.6649,37.6649,2300.0
2014-04-24 13:55:00,42.4,42.4,42.35,42.38,1400.0,37.6471,37.6471,37.6027,37.6294,1400.0
2014-04-24 14:00:00,42.35,42.39,42.34,42.38,1900.0,37.6027,37.6383,37.5939,37.6294,1900.0
2014-04-24 14:05:00,42.41,42.41,42.37,42.37,900.0,37.656,37.656,37.6205,37.6205,900.0
2014-04-24 14:10:00,42.34,42.36,42.32,42.36,1400.0,37.5939,37.6116,37.5761,37.6116,1400.0
2014-04-24 14:15:00,42.36,42.37,42.32,42.32,4400.0,37.6116,37.6205,37.5761,37.5761,4400.0
2014-04-24 14:20:00,42.31,42.31,42.24,42.24,8000.0,37.5672,37.5672,37.5051,37.5051,8000.0
2014-04-24 14:25:00,42.25,42.29,42.25,42.28,2900.0,37.5139,37.5495,37.5139,37.5406,2900.0
2014-04-24 14:30:00,42.29,42.33,42.27,42.33,4600.0,37.5495,37.585,37.5317,37.585,4600.0
2014-04-24 14:35:00,42.33,42.39,42.31,42.36,2800.0,37.585,37.6383,37.5672,37.6116,2800.0
2014-04-24 14:40:00,42.36,42.36,42.27,42.27,2600.0,37.6116,37.6116,37.5317,37.5317,2600.0
2014-04-24 14:45:00,42.27,42.34,42.27,42.32,1600.0,37.5317,37.5939,37.5317,37.5761,1600.0
2014-04-24 14:50:00,42.33,42.33,42.28,42.29,3900.0,37.585,37.585,37.5406,37.5495,3900.0
2014-04-24 14:55:00,42.29,42.3,42.26,42.3,3600.0,37.5495,37.5583,37.5228,37.5583,3600.0
2014-04-24 15:00:00,42.31,42.37,42.28,42.37,3200.0,37.5672,37.6205,37.5406,37.6205,3200.0
2014-04-24 15:05:00,42.36,42.37,42.34,42.37,4000.0,37.6116,37.6205,37.5939,37.6205,4000.0
2014-04-24 15:10:00,42.37,42.37,42.31,42.31,4800.0,37.6205,37.6205,37.5672,37.5672,4800.0
2014-04-24 15:15:00,42.33,42.33,42.29,42.3,4000.0,37.585,37.585,37.5495,37.5583,4000.0
2014-04-24 15:20:00,42.3,42.3,42.29,42.3,8100.0,37.5583,37.5583,37.5495,37.5583,8100.0
2014-04-24 15:25:00,42.32,42.35,42.3,42.35,19500.0,37.5761,37.6027,37.5583,37.6027,19500.0
2014-04-24 15:30:00,42.35,42.38,42.32,42.34,5700.0,37.6027,37.6294,37.5761,37.5939,5700.0
2014-04-24 15:35:00,42.32,42.38,42.31,42.37,5000.0,37.5761,37.6294,37.5672,37.6205,5000.0
2014-04-24 15:40:00,42.38,42.41,42.37,42.37,5300.0,37.6294,37.656,37.6205,37.6205,5300.0
2014-04-24 15:45:00,42.37,42.39,42.33,42.34,16400.0,37.6205,37.6383,37.585,37.5939,16400.0
2014-04-24 15:50:00,42.34,42.36,42.25,42.27,22400.0,37.5939,37.6116,37.5139,37.5317,22400.0
2014-04-24 15:55:00,42.27,42.31,42.22,42.29,80000.0,37.5317,37.5672,37.4873,37.5495,80000.0
2014-04-25 09:30:00,42.01,42.39,41.92,42.27,40100.0,37.3009,37.6383,37.2209,37.5317,40100.0
2014-04-25 09:35:00,42.23,42.52,42.23,42.33,61400.0,37.4962,37.7537,37.4962,37.585,61400.0
2014-04-25 09:40:00,42.44,42.46,42.21,42.22,9600.0,37.6827,37.7004,37.4784,37.4873,9600.0
2014-04-25 09:45:00,42.25,42.26,42.07,42.17,3400.0,37.5139,37.5228,37.3541,37.4429,3400.0
2014-04-25 09:50:00,42.17,42.26,42.11,42.26,4300.0,37.4429,37.5228,37.3896,37.5228,4300.0
2014-04-25 09:55:00,42.24,42.24,42.09,42.13,3400.0,37.5051,37.5051,37.3719,37.4074,3400.0
2014-04-25 10:00:00,42.12,42.12,41.97,41.97,4300.0,37.3985,37.3985,37.2653,37.2653,4300.0
2014-04-25 10:05:00,41.97,42.0,41.82,41.87,10600.0,37.2653,37.292,37.1322,37.1765,10600.0
2014-04-25 10:10:00,41.85,41.97,41.85,41.91,3200.0,37.1588,37.2653,37.1588,37.2121,3200.0
2014-04-25 10:15:00,41.9,41.99,41.9,41.9,2600.0,37.2032,37.2831,37.2032,37.2032,2600.0
2014-04-25 10:20:00,41.9,41.92,41.86,41.91,3300.0,37.2032,37.2209,37.1677,37.2121,3300.0
2014-04-25 10:25:00,41.89,41.9,41.82,41.82,2600.0,37.1943,37.2032,37.1322,37.1322,2600.0
2014-04-25 10:30:00,41.79,41.8,41.65,41.71,8400.0,37.1055,37.1144,36.9812,37.0345,8400.0
2014-04-25 10:35:00,41.68,41.69,41.58,41.62,4400.0,37.0078,37.0167,36.9191,36.9546,4400.0
2014-04-25 10:40:00,41.66,41.66,41.61,41.64,3600.0,36.9901,36.9901,36.9457,36.9723,3600.0
2014-04-25 10:45:00,41.68,41.69,41.61,41.63,1900.0,37.0078,37.0167,36.9457,36.9634,1900.0
2014-04-25 10:50:00,41.63,41.64,41.55,41.56,4400.0,36.9634,36.9723,36.8924,36.9013,4400.0
2014-04-25 10:55:00,41.56,41.66,41.54,41.64,4900.0,36.9013,36.9901,36.8835,36.9723,4900.0
2014-04-25 11:00:00,41.63,41.72,41.61,41.68,5700.0,36.9634,37.0434,36.9457,37.0078,5700.0
2014-04-25 11:05:00,41.68,41.68,41.57,41.59,2700.0,37.0078,37.0078,36.9102,36.9279,2700.0
2014-04-25 11:10:00,41.62,41.82,41.62,41.82,2800.0,36.9546,37.1322,36.9546,37.1322,2800.0
2014-04-25 11:15:00,41.79,41.8,41.79,41.8,2200.0,37.1055,37.1144,37.1055,37.1144,2200.0
2014-04-25 11:20:00,41.8,41.8,41.76,41.77,2000.0,37.1144,37.1144,37.0789,37.0878,2000.0
2014-04-25 11:25:00,41.76,41.9,41.76,41.87,5900.0,37.0789,37.2032,37.0789,37.1765,5900.0
2014-04-25 11:30:00,41.87,41.9,41.86,41.86,3900.0,37.1765,37.2032,37.1677,37.1677,3900.0
2014-04-25 11:35:00,41.86,41.87,41.83,41.83,3700.0,37.1677,37.1765,37.141,37.141,3700.0
2014-04-25 11:40:00,41.84,41.84,41.76,41.77,3600.0,37.1499,37.1499,37.0789,37.0878,3600.0
2014-04-25 11:45:00,41.76,41.76,41.72,41.75,1500.0,37.0789,37.0789,37.0434,37.07,1500.0
2014-04-25 11:50:00,41.8,41.92,41.8,41.92,2600.0,37.1144,37.2209,37.1144,37.2209,2600.0
2014-04-25 11:55:00,41.92,41.92,41.81,41.81,1800.0,37.2209,37.2209,37.1233,37.1233,1800.0
2014-04-25 12:00:00,41.82,41.82,41.79,41.79,1100.0,37.1322,37.1322,37.1055,37.1055,1100.0
2014-04-25 12:05:00,41.74,41.82,41.74,41.82,2900.0,37.0611,37.1322,37.0611,37.1322,2900.0
2014-04-25 12:10:00,41.82,41.86,41.82,41.86,4000.0,37.1322,37.1677,37.1322,37.1677,4000.0
2014-04-25 12:15:00,41.84,41.85,41.84,41.84,1200.0,37.1499,37.1588,37.1499,37.1499,1200.0
2014-04-25 12:20:00,41.81,41.81,41.8,41.8,400.0,37.1233,37.1233,37.1144,37.1144,400.0
2014-04-25 12:25:00,41.8,41.85,41.8,41.85,2700.0,37.1144,37.1588,37.1144,37.1588,2700.0
2014-04-25 12:30:00,41.85,41.87,41.85,41.87,2000.0,37.1588,37.1765,37.1588,37.1765,2000.0
2014-04-25 12:35:00,41.87,41.87,41.77,41.77,3800.0,37.1765,37.1765,37.0878,37.0878,3800.0
2014-04-25 12:40:00,41.79,41.86,41.79,41.84,2500.0,37.1055,37.1677,37.1055,37.1499,2500.0
2014-04-25 12:45:00,41.86,41.87,41.77,41.77,4100.0,37.1677,37.1765,37.0878,37.0878,4100.0
2014-04-25 12:50:00,41.78,41.85,41.78,41.85,2300.0,37.0966,37.1588,37.0966,37.1588,2300.0
2014-04-25 12:55:00,41.85,41.85,41.79,41.8,3800.0,37.1588,37.1588,37.1055,37.1144,3800.0
2014-04-25 13:00:00,41.81,41.85,41.75,41.75,2400.0,37.1233,37.1588,37.07,37.07,2400.0
2014-04-25 13:05:00,41.73,41.81,41.73,41.81,5000.0,37.0522,37.1233,37.0522,37.1233,5000.0
2014-04-25 13:10:00,41.81,41.83,41.72,41.74,5900.0,37.1233,37.141,37.0434,37.0611,5900.0
2014-04-25 13:15:00,41.74,41.8,41.74,41.8,3100.0,37.0611,37.1144,37.0611,37.1144,3100.0
2014-04-25 13:20:00,41.8,41.82,41.75,41.78,7100.0,37.1144,37.1322,37.07,37.0966,7100.0
2014-04-25 13:25:00,41.85,41.88,41.85,41.85,2100.0,37.1588,37.1854,37.1588,37.1588,2100.0
2014-04-25 13:30:00,41.85,41.85,41.73,41.73,3100.0,37.1588,37.1588,37.0522,37.0522,3100.0
2014-04-25 13:35:00,41.73,41.77,41.7,41.77,2700.0,37.0522,37.0878,37.0256,37.0878,2700.0
2014-04-25 13:40:00,41.79,41.91,41.79,41.87,2800.0,37.1055,37.2121,37.1055,37.1765,2800.0
2014-04-25 13:45:00,41.9,41.91,41.82,41.82,3400.0,37.2032,37.2121,37.1322,37.1322,3400.0
2014-04-25 13:50:00,41.83,41.83,41.79,41.8,4100.0,37.141,37.141,37.1055,37.1144,4100.0
2014-04-25 13:55:00,41.8,41.84,41.79,41.79,3600.0,37.1144,37.1499,37.1055,37.1055,3600.0
2014-04-25 14:00:00,41.78,41.8,41.71,41.73,12900.0,37.0966,37.1144,37.0345,37.0522,12900.0
2014-04-25 14:05:00,41.73,41.79,41.69,41.69,30800.0,37.0522,37.1055,37.0167,37.0167,30800.0
2014-04-25 14:10:00,41.68,41.68,41.59,41.64,10900.0,37.0078,37.0078,36.9279,36.9723,10900.0
2014-04-25 14:15:00,41.66,41.69,41.63,41.63,2700.0,36.9901,37.0167,36.9634,36.9634,2700.0
2014-04-25 14:20:00,41.66,41.7,41.64,41.65,5300.0,36.9901,37.0256,36.9723,36.9812,5300.0
2014-04-25 14:25:00,41.65,41.72,41.62,41.62,7300.0,36.9812,37.0434,36.9546,36.9546,7300.0
2014-04-25 14:30:00,41.61,41.61,41.54,41.59,9500.0,36.9457,36.9457,36.8835,36.9279,9500.0
2014-04-25 14:35:00,41.59,41.75,41.58,41.75,3100.0,36.9279,37.07,36.9191,37.07,3100.0
2014-04-25 14:40:00,41.75,41.76,41.67,41.67,3700.0,37.07,37.0789,36.999,36.999,3700.0
2014-04-25 14:45:00,41.71,41.77,41.71,41.77,1600.0,37.0345,37.0878,37.0345,37.0878,1600.0
2014-04-25 14:50:00,41.76,41.78,41.75,41.78,1900.0,37.0789,37.0966,37.07,37.0966,1900.0
2014-04-25 14:55:00,41.77,41.8,41.67,41.69,4100.0,37.0878,37.1144,36.999,37.0167,4100.0
2014-04-25 15:00:00,41.68,41.76,41.67,41.74,4000.0,37.0078,37.0789,36.999,37.0611,4000.0
2014-04-25 15:05:00,41.73,41.73,41.72,41.72,2200.0,37.0522,37.0522,37.0434,37.0434,2200.0
2014-04-25 15:10:00,41.73,41.73,41.7,41.7,2200.0,37.0522,37.0522,37.0256,37.0256,2200.0
2014-04-25 15:15:00,41.7,41.71,41.66,41.68,4900.0,37.0256,37.0345,36.9901,37.0078,4900.0
2014-04-25 15:20:00,41.68,41.73,41.68,41.72,2300.0,37.0078,37.0522,37.0078,37.0434,2300.0
2014-04-25 15:25:00,41.73,41.82,41.73,41.79,5800.0,37.0522,37.1322,37.0522,37.1055,5800.0
2014-04-25 15:30:00,41.81,41.81,41.72,41.75,5100.0,37.1233,37.1233,37.0434,37.07,5100.0
2014-04-25 15:35:00,41.75,41.78,41.74,41.77,3800.0,37.07,37.0966,37.0611,37.0878,3800.0
2014-04-25 15:40:00,41.78,41.82,41.76,41.82,13000.0,37.0966,37.1322,37.0789,37.1322,13000.0
2014-04-25 15:45:00,41.79,41.8,41.74,41.77,16100.0,37.1055,37.1144,37.0611,37.0878,16100.0
2014-04-25 15:50:00,41.76,41.77,41.7,41.7,17400.0,37.0789,37.0878,37.0256,37.0256,17400.0
2014-04-25 15:55:00,41.7,41.71,41.63,41.7,43700.0,37.0256,37.0345,36.9634,37.0256,43700.0
2014-04-28 09:30:00,41.88,42.02,41.88,42.02,2900.0,37.1854,37.3097,37.1854,37.3097,2900.0
2014-04-28 09:35:00,41.95,42.14,41.95,42.14,3200.0,37.2476,37.4163,37.2476,37.4163,3200.0
2014-04-28 09:40:00,42.06,42.12,41.72,41.72,4400.0,37.3452,37.3985,37.0434,37.0434,4400.0
2014-04-28 09:45:00,41.76,41.84,41.7,41.7,3300.0,37.0789,37.1499,37.0256,37.0256,3300.0
2014-04-28 09:50:00,41.75,42.06,41.75,41.98,6500.0,37.07,37.3452,37.07,37.2742,6500.0
2014-04-28 09:55:00,42.06,42.06,42.0,42.0,2400.0,37.3452,37.3452,37.292,37.292,2400.0
2014-04-28 10:00:00,42.04,42.09,41.94,42.05,3300.0,37.3275,37.3719,37.2387,37.3364,3300.0
2014-04-28 10:05:00,42.05,42.11,42.0,42.11,3400.0,37.3364,37.3896,37.292,37.3896,3400.0
2014-04-28 10:10:00,42.08,42.08,42.0,42.06,2100.0,37.363,37.363,37.292,37.3452,2100.0
2014-04-28 10:15:00,42.2,42.26,42.17,42.26,1400.0,37.4696,37.5228,37.4429,37.5228,1400.0
2014-04-28 10:20:00,42.33,42.33,42.21,42.24,2400.0,37.585,37.585,37.4784,37.5051,2400.0
2014-04-28 10:25:00,42.27,42.29,42.24,42.24,1200.0,37.5317,37.5495,37.5051,37.5051,1200.0
2014-04-28 10:30:00,42.26,42.28,42.23,42.23,2200.0,37.5228,37.5406,37.4962,37.4962,2200.0
2014-04-28 10:35:00,42.23,42.23,42.18,42.2,1600.0,37.4962,37.4962,37.4518,37.4696,1600.0
2014-04-28 10:40:00,42.18,42.21,42.13,42.17,1400.0,37.4518,37.4784,37.4074,37.4429,1400.0
2014-04-28 10:45:00,42.14,42.15,42.02,42.02,1900.0,37.4163,37.4252,37.3097,37.3097,1900.0
2014-04-28 10:50:00,42.07,42.09,41.99,41.99,2400.0,37.3541,37.3719,37.2831,37.2831,2400.0
2014-04-28 10:55:00,41.99,42.04,41.99,42.02,2300.0,37.2831,37.3275,37.2831,37.3097,2300.0
2014-04-28 11:00:00,42.04,42.09,42.03,42.07,1300.0,37.3275,37.3719,37.3186,37.3541,1300.0
2014-04-28 11:05:00,42.07,42.08,41.97,41.98,2000.0,37.3541,37.363,37.2653,37.2742,2000.0
2014-04-28 11:10:00,41.97,41.97,41.86,41.87,1100.0,37.2653,37.2653,37.1677,37.1765,1100.0
2014-04-28 11:15:00,41.85,41.88,41.75,41.77,36900.0,37.1588,37.1854,37.07,37.0878,36900.0
2014-04-28 11:20:00,41.78,41.83,41.72,41.76,27600.0,37.0966,37.141,37.0434,37.0789,27600.0
2014-04-28 11:25:00,41.75,41.86,41.75,41.8,4500.0,37.07,37.1677,37.07,37.1144,4500.0
2014-04-28 11:30:00,41.77,41.86,41.75,41.76,3200.0,37.0878,37.1677,37.07,37.0789,3200.0
2014-04-28 11:35:00,41.76,41.87,41.76,41.83,2300.0,37.0789,37.1765,37.0789,37.141,2300.0
2014-04-28 11:40:00,41.83,41.83,41.78,41.78,2400.0,37.141,37.141,37.0966,37.0966,2400.0
2014-04-28 11:45:00,41.78,41.8,41.77,41.77,1800.0,37.0966,37.1144,37.0878,37.0878,1800.0
2014-04-28 11:50:00,41.79,41.83,41.77,41.77,3600.0,37.1055,37.141,37.0878,37.0878,3600.0
2014-04-28 11:55:00,41.76,41.76,41.56,41.57,2500.0,37.0789,37.0789,36.9013,36.9102,2500.0
2014-04-28 12:00:00,41.56,41.65,41.55,41.62,3000.0,36.9013,36.9812,36.8924,36.9546,3000.0
2014-04-28 12:05:00,41.63,41.65,41.55,41.55,3600.0,36.9634,36.9812,36.8924,36.8924,3600.0
2014-04-28 12:10:00,41.56,41.68,41.56,41.66,2700.0,36.9013,37.0078,36.9013,36.9901,2700.0
2014-04-28 12:15:00,41.7,41.7,41.65,41.68,1300.0,37.0256,37.0256,36.9812,37.0078,1300.0
2014-04-28 12:20:00,41.68,41.68,41.64,41.64,1000.0,37.0078,37.0078,36.9723,36.9723,1000.0
2014-04-28 12:25:00,41.57,41.6,41.57,41.6,2100.0,36.9102,36.9368,36.9102,36.9368,2100.0
2014-04-28 12:30:00,41.64,41.66,41.62,41.66,2300.0,36.9723,36.9901,36.9546,36.9901,2300.0
2014-04-28 12:35:00,41.66,41.66,41.57,41.57,900.0,36.9901,36.9901,36.9102,36.9102,900.0
2014-04-28 12:40:00,41.59,41.67,41.59,41.64,2700.0,36.9279,36.999,36.9279,36.9723,2700.0
2014-04-28 12:45:00,41.66,41.66,41.62,41.62,1300.0,36.9901,36.9901,36.9546,36.9546,1300.0
2014-04-28 12:50:00,41.6,41.61,41.55,41.61,4400.0,36.9368,36.9457,36.8924,36.9457,4400.0
2014-04-28 12:55:00,41.59,41.63,41.57,41.63,6800.0,36.9279,36.9634,36.9102,36.9634,6800.0
2014-04-28 13:00:00,41.62,41.62,41.51,41.51,4500.0,36.9546,36.9546,36.8569,36.8569,4500.0
2014-04-28 13:05:00,41.51,41.53,41.5,41.51,6800.0,36.8569,36.8747,36.848,36.8569,6800.0
2014-04-28 13:10:00,41.52,41.55,41.51,41.55,2500.0,36.8658,36.8924,36.8569,36.8924,2500.0
2014-04-28 13:15:00,41.51,41.53,41.49,41.5,16600.0,36.8569,36.8747,36.8391,36.848,16600.0
2014-04-28 13:20:00,41.5,41.52,41.45,41.45,15400.0,36.848,36.8658,36.8036,36.8036,15400.0
2014-04-28 13:25:00,41.48,41.55,41.44,41.55,7500.0,36.8303,36.8924,36.7947,36.8924,7500.0
2014-04-28 13:30:00,41.54,41.55,41.46,41.46,8100.0,36.8835,36.8924,36.8125,36.8125,8100.0
2014-04-28 13:35:00,41.47,41.55,41.46,41.55,3400.0,36.8214,36.8924,36.8125,36.8924,3400.0
2014-04-28 13:40:00,41.54,41.58,41.53,41.57,3200.0,36.8835,36.9191,36.8747,36.9102,3200.0
2014-04-28 13:45:00,41.56,41.58,41.52,41.58,1800.0,36.9013,36.9191,36.8658,36.9191,1800.0
2014-04-28 13:50:00,41.6,41.7,41.6,41.61,3400.0,36.9368,37.0256,36.9368,36.9457,3400.0
2014-04-28 13:55:00,41.6,41.61,41.54,41.54,2600.0,36.9368,36.9457,36.8835,36.8835,2600.0
2014-04-28 14:00:00,41.53,41.54,41.5,41.53,11900.0,36.8747,36.8835,36.848,36.8747,11900.0
2014-04-28 14:05:00,41.53,41.55,41.5,41.55,3300.0,36.8747,36.8924,36.848,36.8924,3300.0
2014-04-28 14:10:00,41.57,41.65,41.57,41.64,2900.0,36.9102,36.9812,36.9102,36.9723,2900.0
2014-04-28 14:15:00,41.65,41.68,41.64,41.68,2400.0,36.9812,37.0078,36.9723,37.0078,2400.0
2014-04-28 14:20:00,41.69,41.73,41.66,41.69,5300.0,37.0167,37.0522,36.9901,37.0167,5300.0
2014-04-28 14:25:00,41.68,41.69,41.65,41.68,3000.0,37.0078,37.0167,36.9812,37.0078,3000.0
2014-04-28 14:30:00,41.69,41.7,41.64,41.64,4100.0,37.0167,37.0256,36.9723,36.9723,4100.0
2014-04-28 14:35:00,41.63,41.75,41.63,41.7,3600.0,36.9634,37.07,36.9634,37.0256,3600.0
2014-04-28 14:40:00,41.7,41.7,41.59,41.62,4900.0,37.0256,37.0256,36.9279,36.9546,4900.0
2014-04-28 14:45:00,41.64,41.8,41.63,41.69,31600.0,36.9723,37.1144,36.9634,37.0167,31600.0
2014-04-28 14:50:00,41.7,41.72,41.67,41.7,3500.0,37.0256,37.0434,36.999,37.0256,3500.0
2014-04-28 14:55:00,41.68,41.71,41.64,41.68,4900.0,37.0078,37.0345,36.9723,37.0078,4900.0
2014-04-28 15:00:00,41.7,41.77,41.7,41.71,4600.0,37.0256,37.0878,37.0256,37.0345,4600.0
2014-04-28 15:05:00,41.71,41.86,41.71,41.86,4800.0,37.0345,37.1677,37.0345,37.1677,4800.0
2014-04-28 15:10:00,41.87,41.91,41.84,41.91,6000.0,37.1765,37.2121,37.1499,37.2121,6000.0
2014-04-28 15:15:00,41.93,41.96,41.85,41.95,15100.0,37.2298,37.2565,37.1588,37.2476,15100.0
2014-04-28 15:20:00,41.94,41.96,41.88,41.93,7000.0,37.2387,37.2565,37.1854,37.2298,7000.0
2014-04-28 15:25:00,41.94,41.95,41.84,41.87,10200.0,37.2387,37.2476,37.1499,37.1765,10200.0
2014-04-28 15:30:00,41.86,41.93,41.86,41.87,9400.0,37.1677,37.2298,37.1677,37.1765,9400.0
2014-04-28 15:35:00,41.89,41.9,41.86,41.88,11100.0,37.1943,37.2032,37.1677,37.1854,11100.0
2014-04-28 15:40:00,41.87,41.88,41.83,41.85,13800.0,37.1765,37.1854,37.141,37.1588,13800.0
2014-04-28 15:45:00,41.83,41.84,41.77,41.8,12000.0,37.141,37.1499,37.0878,37.1144,12000.0
2014-04-28 15:50:00,41.8,41.84,41.78,41.8,10600.0,37.1144,37.1499,37.0966,37.1144,10600.0
2014-04-28 15:55:00,41.79,41.82,41.77,41.79,21000.0,37.1055,37.1322,37.0878,37.1055,21000.0
2014-04-29 09:30:00,41.97,42.09,41.94,41.94,3400.0,37.2653,37.3719,37.2387,37.2387,3400.0
2014-04-29 09:35:00,42.02,42.05,41.88,42.05,10900.0,37.3097,37.3364,37.1854,37.3364,10900.0
2014-04-29 09:40:00,42.0,42.05,41.95,41.95,2600.0,37.292,37.3364,37.2476,37.2476,2600.0
2014-04-29 09:45:00,42.01,42.08,41.96,41.96,3000.0,37.3009,37.363,37.2565,37.2565,3000.0
2014-04-29 09:50:00,41.97,42.11,41.95,41.95,5100.0,37.2653,37.3896,37.2476,37.2476,5100.0
2014-04-29 09:55:00,41.98,42.01,41.87,41.9,3900.0,37.2742,37.3009,37.1765,37.2032,3900.0
2014-04-29 10:00:00,41.88,41.96,41.85,41.92,7600.0,37.1854,37.2565,37.1588,37.2209,7600.0
2014-04-29 10:05:00,41.89,41.91,41.75,41.76,4200.0,37.1943,37.2121,37.07,37.0789,4200.0
2014-04-29 10:10:00,41.73,41.8,41.7,41.71,6000.0,37.0522,37.1144,37.0256,37.0345,6000.0
2014-04-29 10:15:00,41.67,41.79,41.67,41.77,4800.0,36.999,37.1055,36.999,37.0878,4800.0
2014-04-29 10:20:00,41.74,41.8,41.71,41.71,3800.0,37.0611,37.1144,37.0345,37.0345,3800.0
2014-04-29 10:25:00,41.73,41.73,41.65,41.72,3700.0,37.0522,37.0522,36.9812,37.0434,3700.0
2014-04-29 10:30:00,41.74,41.8,41.72,41.8,5500.0,37.0611,37.1144,37.0434,37.1144,5500.0
2014-04-29 10:35:00,41.82,41.9,41.8,41.85,5900.0,37.1322,37.2032,37.1144,37.1588,5900.0
2014-04-29 10:40:00,41.85,41.97,41.85,41.92,6400.0,37.1588,37.2653,37.1588,37.2209,6400.0
2014-04-29 10:45:00,41.92,41.95,41.9,41.9,1900.0,37.2209,37.2476,37.2032,37.2032,1900.0
2014-04-29 10:50:00,41.91,41.95,41.9,41.91,2000.0,37.2121,37.2476,37.2032,37.2121,2000.0
2014-04-29 10:55:00,41.9,41.93,41.89,41.89,8100.0,37.2032,37.2298,37.1943,37.1943,8100.0
2014-04-29 11:00:00,41.89,41.91,41.87,41.91,5300.0,37.1943,37.2121,37.1765,37.2121,5300.0
2014-04-29 11:05:00,41.87,41.91,41.85,41.86,2200.0,37.1765,37.2121,37.1588,37.1677,2200.0
2014-04-29 11:10:00,41.88,41.89,41.82,41.82,7100.0,37.1854,37.1943,37.1322,37.1322,7100.0
2014-04-29 11:15:00,41.79,41.84,41.75,41.79,5400.0,37.1055,37.1499,37.07,37.1055,5400.0
2014-04-29 11:20:00,41.83,41.86,41.78,41.82,4900.0,37.141,37.1677,37.0966,37.1322,4900.0
2014-04-29 11:25:00,41.85,41.88,41.84,41.87,4100.0,37.1588,37.1854,37.1499,37.1765,4100.0
2014-04-29 11:30:00,41.88,41.91,41.84,41.86,12700.0,37.1854,37.2121,37.1499,37.1677,12700.0
2014-04-29 11:35:00,41.9,41.9,41.87,41.88,7900.0,37.2032,37.2032,37.1765,37.1854,7900.0
2014-04-29 11:40:00,41.86,41.91,41.86,41.88,1900.0,37.1677,37.2121,37.1677,37.1854,1900.0
2014-04-29 11:45:00,41.88,41.91,41.85,41.91,4400.0,37.1854,37.2121,37.1588,37.2121,4400.0
2014-04-29 11:50:00,41.91,41.91,41.84,41.89,3100.0,37.2121,37.2121,37.1499,37.1943,3100.0
2014-04-29 11:55:00,41.9,41.92,41.89,41.9,2600.0,37.2032,37.2209,37.1943,37.2032,2600.0
2014-04-29 12:00:00,41.9,41.92,41.88,41.9,4100.0,37.2032,37.2209,37.1854,37.2032,4100.0
2014-04-29 12:05:00,41.9,41.93,41.9,41.9,2700.0,37.2032,37.2298,37.2032,37.2032,2700.0
2014-04-29 12:10:00,41.9,41.9,41.88,41.88,300.0,37.2032,37.2032,37.1854,37.1854,300.0
2014-04-29 12:15:00,41.88,41.9,41.85,41.88,8500.0,37.1854,37.2032,37.1588,37.1854,8500.0
2014-04-29 12:20:00,41.88,41.9,41.85,41.9,2200.0,37.1854,37.2032,37.1588,37.2032,2200.0
2014-04-29 12:25:00,41.89,41.9,41.85,41.9,2700.0,37.1943,37.2032,37.1588,37.2032,2700.0
2014-04-29 12:30:00,41.9,41.92,41.88,41.9,5800.0,37.2032,37.2209,37.1854,37.2032,5800.0
2014-04-29 12:35:00,41.91,41.92,41.87,41.9,6100.0,37.2121,37.2209,37.1765,37.2032,6100.0
2014-04-29 12:40:00,41.89,41.91,41.86,41.86,1900.0,37.1943,37.2121,37.1677,37.1677,1900.0
2014-04-29 12:45:00,41.86,41.89,41.86,41.89,1000.0,37.1677,37.1943,37.1677,37.1943,1000.0
2014-04-29 12:50:00,41.88,41.92,41.86,41.87,3900.0,37.1854,37.2209,37.1677,37.1765,3900.0
2014-04-29 12:55:00,41.87,41.9,41.86,41.88,1900.0,37.1765,37.2032,37.1677,37.1854,1900.0
2014-04-29 13:00:00,41.9,41.91,41.86,41.86,5500.0,37.2032,37.2121,37.1677,37.1677,5500.0
2014-04-29 13:05:00,41.87,41.9,41.85,41.87,5200.0,37.1765,37.2032,37.1588,37.1765,5200.0
2014-04-29 13:10:00,41.88,41.9,41.83,41.85,8000.0,37.1854,37.2032,37.141,37.1588,8000.0
2014-04-29 13:15:00,41.85,41.87,41.82,41.86,12900.0,37.1588,37.1765,37.1322,37.1677,12900.0
2014-04-29 13:20:00,41.86,41.9,41.85,41.85,4200.0,37.1677,37.2032,37.1588,37.1588,4200.0
2014-04-29 13:25:00,41.84,41.86,41.83,41.84,700.0,37.1499,37.1677,37.141,37.1499,700.0
2014-04-29 13:30:00,41.87,41.88,41.8,41.88,4800.0,37.1765,37.1854,37.1144,37.1854,4800.0
2014-04-29 13:35:00,41.87,41.91,41.86,41.86,7100.0,37.1765,37.2121,37.1677,37.1677,7100.0
2014-04-29 13:40:00,41.87,41.87,41.79,41.79,3400.0,37.1765,37.1765,37.1055,37.1055,3400.0
2014-04-29 13:45:00,41.8,41.82,41.78,41.81,4200.0,37.1144,37.1322,37.0966,37.1233,4200.0
2014-04-29 13:50:00,41.84,41.84,41.78,41.83,4900.0,37.1499,37.1499,37.0966,37.141,4900.0
2014-04-29 13:55:00,41.84,41.84,41.8,41.84,5300.0,37.1499,37.1499,37.1144,37.1499,5300.0
2014-04-29 14:00:00,41.84,41.84,41.76,41.78,5400.0,37.1499,37.1499,37.0789,37.0966,5400.0
2014-04-29 14:05:00,41.78,41.81,41.77,41.78,6100.0,37.0966,37.1233,37.0878,37.0966,6100.0
2014-04-29 14:10:00,41.78,41.81,41.77,41.81,6700.0,37.0966,37.1233,37.0878,37.1233,6700.0
2014-04-29 14:15:00,41.81,41.81,41.78,41.8,6100.0,37.1233,37.1233,37.0966,37.1144,6100.0
2014-04-29 14:20:00,41.8,41.84,41.8,41.84,6700.0,37.1144,37.1499,37.1144,37.1499,6700.0
2014-04-29 14:25:00,41.84,41.84,41.79,41.8,6900.0,37.1499,37.1499,37.1055,37.1144,6900.0
2014-04-29 14:30:00,41.8,41.84,41.8,41.84,2600.0,37.1144,37.1499,37.1144,37.1499,2600.0
2014-04-29 14:35:00,41.84,41.88,41.84,41.86,5300.0,37.1499,37.1854,37.1499,37.1677,5300.0
2014-04-29 14:40:00,41.85,41.88,41.84,41.85,6900.0,37.1588,37.1854,37.1499,37.1588,6900.0
2014-04-29 14:45:00,41.86,41.86,41.83,41.85,7800.0,37.1677,37.1677,37.141,37.1588,7800.0
2014-04-29 14:50:00,41.85,41.87,41.83,41.86,4000.0,37.1588,37.1765,37.141,37.1677,4000.0
2014-04-29 14:55:00,41.85,41.87,41.78,41.79,7500.0,37.1588,37.1765,37.0966,37.1055,7500.0
2014-04-29 15:00:00,41.81,41.81,41.78,41.8,6500.0,37.1233,37.1233,37.0966,37.1144,6500.0
2014-04-29 15:05:00,41.8,41.81,41.76,41.79,10200.0,37.1144,37.1233,37.0789,37.1055,10200.0
2014-04-29 15:10:00,41.79,41.81,41.76,41.77,4500.0,37.1055,37.1233,37.0789,37.0878,4500.0
2014-04-29 15:15:00,41.77,41.81,41.73,41.78,27500.0,37.0878,37.1233,37.0522,37.0966,27500.0
2014-04-29 15:20:00,41.77,41.78,41.74,41.74,14400.0,37.0878,37.0966,37.0611,37.0611,14400.0
2014-04-29 15:25:00,41.75,41.76,41.74,41.75,6800.0,37.07,37.0789,37.0611,37.07,6800.0
2014-04-29 15:30:00,41.76,41.77,41.74,41.75,30700.0,37.0789,37.0878,37.0611,37.07,30700.0
2014-04-29 15:35:00,41.75,41.75,41.69,41.69,11100.0,37.07,37.07,37.0167,37.0167,11100.0
2014-04-29 15:40:00,41.69,41.74,41.66,41.73,19200.0,37.0167,37.0611,36.9901,37.0522,19200.0
2014-04-29 15:45:00,41.74,41.78,41.73,41.74,34400.0,37.0611,37.0966,37.0522,37.0611,34400.0
2014-04-29 15:50:00,41.75,41.76,41.67,41.69,39100.0,37.07,37.0789,36.999,37.0167,39100.0
2014-04-29 15:55:00,41.69,41.73,41.64,41.73,47900.0,37.0167,37.0522,36.9723,37.0522,47900.0
2014-04-30 09:30:00,41.29,41.65,40.69,41.09,16100.0,36.6616,36.9812,36.1288,36.484,16100.0
2014-04-30 09:35:00,41.13,41.25,40.68,40.74,10200.0,36.5195,36.626,36.1199,36.1732,10200.0
2014-04-30 09:40:00,40.76,40.89,40.51,40.68,39200.0,36.191,36.3064,35.969,36.1199,39200.0
2014-04-30 09:45:00,40.68,40.68,40.26,40.43,24300.0,36.1199,36.1199,35.747,35.898,24300.0
2014-04-30 09:50:00,40.32,40.7,40.32,40.64,18100.0,35.8003,36.1377,35.8003,36.0844,18100.0
2014-04-30 09:55:00,40.61,40.62,40.35,40.52,11500.0,36.0578,36.0667,35.8269,35.9779,11500.0
2014-04-30 10:00:00,40.46,40.51,40.33,40.49,6700.0,35.9246,35.969,35.8092,35.9512,6700.0
2014-04-30 10:05:00,40.51,40.55,40.38,40.46,8700.0,35.969,36.0045,35.8536,35.9246,8700.0
2014-04-30 10:10:00,40.47,40.51,40.43,40.43,20700.0,35.9335,35.969,35.898,35.898,20700.0
2014-04-30 10:15:00,40.45,40.49,40.3,40.46,26400.0,35.9157,35.9512,35.7825,35.9246,26400.0
2014-04-30 10:20:00,40.5,40.5,40.31,40.46,19600.0,35.9601,35.9601,35.7914,35.9246,19600.0
2014-04-30 10:25:00,40.46,40.55,40.46,40.5,10900.0,35.9246,36.0045,35.9246,35.9601,10900.0
2014-04-30 10:30:00,40.56,40.66,40.5,40.58,5500.0,36.0134,36.1022,35.9601,36.0311,5500.0
2014-04-30 10:35:00,40.58,40.66,40.57,40.66,10600.0,36.0311,36.1022,36.0223,36.1022,10600.0
2014-04-30 10:40:00,40.66,40.68,40.45,40.53,23400.0,36.1022,36.1199,35.9157,35.9868,23400.0
2014-04-30 10:45:00,40.54,40.59,40.43,40.44,14900.0,35.9956,36.04,35.898,35.9068,14900.0
2014-04-30 10:50:00,40.45,40.6,40.45,40.5,15100.0,35.9157,36.0489,35.9157,35.9601,15100.0
2014-04-30 10:55:00,40.53,40.54,40.45,40.47,7300.0,35.9868,35.9956,35.9157,35.9335,7300.0
2014-04-30 11:00:00,40.48,40.51,40.36,40.45,9800.0,35.9424,35.969,35.8358,35.9157,9800.0
2014-04-30 11:05:00,40.44,40.44,40.39,40.39,57500.0,35.9068,35.9068,35.8624,35.8624,57500.0
2014-04-30 11:10:00,40.4,40.46,40.4,40.44,93300.0,35.8713,35.9246,35.8713,35.9068,93300.0
2014-04-30 11:15:00,40.45,40.51,40.44,40.48,44600.0,35.9157,35.969,35.9068,35.9424,44600.0
2014-04-30 11:20:00,40.48,40.58,40.45,40.47,64900.0,35.9424,36.0311,35.9157,35.9335,64900.0
2014-04-30 11:25:00,40.47,40.55,40.45,40.48,94600.0,35.9335,36.0045,35.9157,35.9424,94600.0
2014-04-30 11:30:00,40.48,40.54,40.47,40.52,80800.0,35.9424,35.9956,35.9335,35.9779,80800.0
2014-04-30 11:35:00,40.52,40.54,40.46,40.49,27000.0,35.9779,35.9956,35.9246,35.9512,27000.0
2014-04-30 11:40:00,40.5,40.52,40.44,40.48,32100.0,35.9601,35.9779,35.9068,35.9424,32100.0
2014-04-30 11:45:00,40.5,40.51,40.44,40.46,32900.0,35.9601,35.969,35.9068,35.9246,32900.0
2014-04-30 11:50:00,40.46,40.48,40.43,40.46,63200.0,35.9246,35.9424,35.898,35.9246,63200.0
2014-04-30 11:55:00,40.47,40.47,40.44,40.45,60500.0,35.9335,35.9335,35.9068,35.9157,60500.0
2014-04-30 12:00:00,40.46,40.46,40.37,40.42,26400.0,35.9246,35.9246,35.8447,35.8891,26400.0
2014-04-30 12:05:00,40.44,40.46,40.38,40.44,24500.0,35.9068,35.9246,35.8536,35.9068,24500.0
2014-04-30 12:10:00,40.46,40.46,40.41,40.45,29500.0,35.9246,35.9246,35.8802,35.9157,29500.0
2014-04-30 12:15:00,40.45,40.45,40.36,40.37,16800.0,35.9157,35.9157,35.8358,35.8447,16800.0
2014-04-30 12:20:00,40.38,40.38,40.28,40.35,15400.0,35.8536,35.8536,35.7648,35.8269,15400.0
2014-04-30 12:25:00,40.34,40.4,40.32,40.4,16200.0,35.8181,35.8713,35.8003,35.8713,16200.0
2014-04-30 12:30:00,40.39,40.45,40.35,40.45,118800.0,35.8624,35.9157,35.8269,35.9157,118800.0
2014-04-30 12:35:00,40.45,40.46,40.4,40.4,300500.0,35.9157,35.9246,35.8713,35.8713,300500.0
2014-04-30 12:40:00,40.4,40.58,40.37,40.56,8900.0,35.8713,36.0311,35.8447,36.0134,8900.0
2014-04-30 12:45:00,40.58,40.59,40.54,40.56,4700.0,36.0311,36.04,35.9956,36.0134,4700.0
2014-04-30 12:50:00,40.58,40.78,40.58,40.65,7400.0,36.0311,36.2087,36.0311,36.0933,7400.0
2014-04-30 12:55:00,40.63,40.95,40.63,40.85,22800.0,36.0755,36.3597,36.0755,36.2709,22800.0
2014-04-30 13:00:00,40.85,40.86,40.82,40.82,5600.0,36.2709,36.2798,36.2442,36.2442,5600.0
2014-04-30 13:05:00,40.81,40.89,40.77,40.79,14900.0,36.2354,36.3064,36.1999,36.2176,14900.0
2014-04-30 13:10:00,40.77,40.77,40.67,40.69,3000.0,36.1999,36.1999,36.1111,36.1288,3000.0
2014-04-30 13:15:00,40.7,40.78,40.69,40.74,4000.0,36.1377,36.2087,36.1288,36.1732,4000.0
2014-04-30 13:20:00,40.74,40.82,40.74,40.8,5000.0,36.1732,36.2442,36.1732,36.2265,5000.0
2014-04-30 13:25:00,40.81,40.81,40.73,40.73,6900.0,36.2354,36.2354,36.1643,36.1643,6900.0
2014-04-30 13:30:00,40.74,40.74,40.72,40.73,2800.0,36.1732,36.1732,36.1555,36.1643,2800.0
2014-04-30 13:35:00,40.72,40.77,40.72,40.74,5800.0,36.1555,36.1999,36.1555,36.1732,5800.0
2014-04-30 13:40:00,40.73,40.79,40.72,40.77,5900.0,36.1643,36.2176,36.1555,36.1999,5900.0
2014-04-30 13:45:00,40.77,40.79,40.77,40.77,8300.0,36.1999,36.2176,36.1999,36.1999,8300.0
2014-04-30 13:50:00,40.78,40.78,40.69,40.69,8500.0,36.2087,36.2087,36.1288,36.1288,8500.0
2014-04-30 13:55:00,40.7,40.73,40.5,40.73,1413500.0,36.1377,36.1643,35.9601,36.1643,1413500.0
2014-04-30 14:00:00,40.73,40.94,40.67,40.94,10100.0,36.1643,36.3508,36.1111,36.3508,10100.0
2014-04-30 14:05:00,40.94,41.13,40.79,41.09,10500.0,36.3508,36.5195,36.2176,36.484,10500.0
2014-04-30 14:10:00,41.08,41.08,40.82,40.87,14200.0,36.4751,36.4751,36.2442,36.2886,14200.0
2014-04-30 14:15:00,40.87,40.93,40.71,40.78,14800.0,36.2886,36.3419,36.1466,36.2087,14800.0
2014-04-30 14:20:00,40.76,40.78,40.7,40.76,9700.0,36.191,36.2087,36.1377,36.191,9700.0
2014-04-30 14:25:00,40.75,40.75,40.59,40.59,15500.0,36.1821,36.1821,36.04,36.04,15500.0
2014-04-30 14:30:00,40.58,40.58,40.48,40.51,34500.0,36.0311,36.0311,35.9424,35.969,34500.0
2014-04-30 14:35:00,40.54,40.55,40.48,40.53,16300.0,35.9956,36.0045,35.9424,35.9868,16300.0
2014-04-30 14:40:00,40.53,40.59,40.5,40.5,11300.0,35.9868,36.04,35.9601,35.9601,11300.0
2014-04-30 14:45:00,40.51,40.64,40.51,40.61,19900.0,35.969,36.0844,35.969,36.0578,19900.0
2014-04-30 14:50:00,40.61,40.73,40.59,40.7,12400.0,36.0578,36.1643,36.04,36.1377,12400.0
2014-04-30 14:55:00,40.69,40.77,40.67,40.68,17500.0,36.1288,36.1999,36.1111,36.1199,17500.0
2014-04-30 15:00:00,40.67,40.71,40.54,40.54,20200.0,36.1111,36.1466,35.9956,35.9956,20200.0
2014-04-30 15:05:00,40.53,40.55,40.5,40.5,23200.0,35.9868,36.0045,35.9601,35.9601,23200.0
2014-04-30 15:10:00,40.51,40.6,40.5,40.59,29500.0,35.969,36.0489,35.9601,36.04,29500.0
2014-04-30 15:15:00,40.58,40.59,40.52,40.52,17500.0,36.0311,36.04,35.9779,35.9779,17500.0
2014-04-30 15:20:00,40.52,40.55,40.45,40.45,56900.0,35.9779,36.0045,35.9157,35.9157,56900.0
2014-04-30 15:25:00,40.45,40.53,40.45,40.51,27700.0,35.9157,35.9868,35.9157,35.969,27700.0
2014-04-30 15:30:00,40.51,40.57,40.5,40.51,36200.0,35.969,36.0223,35.9601,35.969,36200.0
2014-04-30 15:35:00,40.53,40.54,40.45,40.46,165400.0,35.9868,35.9956,35.9157,35.9246,165400.0
2014-04-30 15:40:00,40.46,40.48,40.45,40.46,26700.0,35.9246,35.9424,35.9157,35.9246,26700.0
2014-04-30 15:45:00,40.48,40.5,40.44,40.47,51600.0,35.9424,35.9601,35.9068,35.9335,51600.0
2014-04-30 15:50:00,40.48,40.54,40.46,40.49,31300.0,35.9424,35.9956,35.9246,35.9512,31300.0
2014-04-30 15:55:00,40.48,40.56,40.45,40.54,91400.0,35.9424,36.0134,35.9157,35.9956,91400.0
2014-05-01 09:30:00,40.5,40.82,40.41,40.68,15000.0,35.9601,36.2442,35.8802,36.1199,15000.0
2014-05-01 09:35:00,40.76,40.95,40.65,40.79,6200.0,36.191,36.3597,36.0933,36.2176,6200.0
2014-05-01 09:40:00,40.8,40.97,40.78,40.93,4800.0,36.2265,36.3774,36.2087,36.3419,4800.0
2014-05-01 09:45:00,40.93,41.0,40.84,40.98,8800.0,36.3419,36.4041,36.262,36.3863,8800.0
2014-05-01 09:50:00,40.88,41.05,40.88,40.97,4700.0,36.2975,36.4485,36.2975,36.3774,4700.0
2014-05-01 09:55:00,41.03,41.04,40.9,40.9,5000.0,36.4307,36.4396,36.3153,36.3153,5000.0
2014-05-01 10:00:00,40.91,40.95,40.81,40.95,3400.0,36.3242,36.3597,36.2354,36.3597,3400.0
2014-05-01 10:05:00,40.96,41.03,40.95,41.01,3500.0,36.3686,36.4307,36.3597,36.4129,3500.0
2014-05-01 10:10:00,41.0,41.02,40.91,40.93,2200.0,36.4041,36.4218,36.3242,36.3419,2200.0
2014-05-01 10:15:00,40.87,40.9,40.81,40.85,2400.0,36.2886,36.3153,36.2354,36.2709,2400.0
2014-05-01 10:20:00,40.86,40.96,40.82,40.96,6200.0,36.2798,36.3686,36.2442,36.3686,6200.0
2014-05-01 10:25:00,40.97,41.07,40.96,41.07,3800.0,36.3774,36.4662,36.3686,36.4662,3800.0
2014-05-01 10:30:00,41.04,41.14,41.04,41.09,6200.0,36.4396,36.5284,36.4396,36.484,6200.0
2014-05-01 10:35:00,41.09,41.13,41.08,41.1,3700.0,36.484,36.5195,36.4751,36.4929,3700.0
2014-05-01 10:40:00,41.1,41.24,41.1,41.24,9000.0,36.4929,36.6172,36.4929,36.6172,9000.0
2014-05-01 10:45:00,41.23,41.41,41.22,41.32,9200.0,36.6083,36.7681,36.5994,36.6882,9200.0
2014-05-01 10:50:00,41.34,41.43,41.33,41.4,2600.0,36.706,36.7859,36.6971,36.7592,2600.0
2014-05-01 10:55:00,41.42,41.52,41.4,41.51,7400.0,36.777,36.8658,36.7592,36.8569,7400.0
2014-05-01 11:00:00,41.48,41.57,41.46,41.55,22400.0,36.8303,36.9102,36.8125,36.8924,22400.0
2014-05-01 11:05:00,41.53,41.63,41.52,41.55,13500.0,36.8747,36.9634,36.8658,36.8924,13500.0
2014-05-01 11:10:00,41.57,41.61,41.55,41.57,4900.0,36.9102,36.9457,36.8924,36.9102,4900.0
2014-05-01 11:15:00,41.56,41.58,41.54,41.56,3100.0,36.9013,36.9191,36.8835,36.9013,3100.0
2014-05-01 11:20:00,41.55,41.59,41.55,41.58,1500.0,36.8924,36.9279,36.8924,36.9191,1500.0
2014-05-01 11:25:00,41.57,41.78,41.57,41.75,13300.0,36.9102,37.0966,36.9102,37.07,13300.0
2014-05-01 11:30:00,41.73,41.9,41.73,41.86,9900.0,37.0522,37.2032,37.0522,37.1677,9900.0
2014-05-01 11:35:00,41.86,41.86,41.78,41.83,11200.0,37.1677,37.1677,37.0966,37.141,11200.0
2014-05-01 11:40:00,41.8,41.95,41.78,41.91,13000.0,37.1144,37.2476,37.0966,37.2121,13000.0
2014-05-01 11:45:00,41.87,41.92,41.54,41.6,34400.0,37.1765,37.2209,36.8835,36.9368,34400.0
2014-05-01 11:50:00,41.53,41.59,41.42,41.42,24000.0,36.8747,36.9279,36.777,36.777,24000.0
2014-05-01 11:55:00,41.42,41.55,41.42,41.52,10200.0,36.777,36.8924,36.777,36.8658,10200.0
2014-05-01 12:00:00,41.51,41.56,41.44,41.5,23000.0,36.8569,36.9013,36.7947,36.848,23000.0
2014-05-01 12:05:00,41.49,41.52,41.46,41.5,11100.0,36.8391,36.8658,36.8125,36.848,11100.0
2014-05-01 12:10:00,41.48,41.51,41.43,41.46,8600.0,36.8303,36.8569,36.7859,36.8125,8600.0
2014-05-01 12:15:00,41.44,41.45,41.41,41.42,1500.0,36.7947,36.8036,36.7681,36.777,1500.0
2014-05-01 12:20:00,41.41,41.45,41.38,41.43,4200.0,36.7681,36.8036,36.7415,36.7859,4200.0
2014-05-01 12:25:00,41.43,41.47,41.33,41.47,13500.0,36.7859,36.8214,36.6971,36.8214,13500.0
2014-05-01 12:30:00,41.45,41.51,41.44,41.51,6800.0,36.8036,36.8569,36.7947,36.8569,6800.0
2014-05-01 12:35:00,41.51,41.57,41.47,41.5,6700.0,36.8569,36.9102,36.8214,36.848,6700.0
2014-05-01 12:40:00,41.5,41.52,41.45,41.45,2800.0,36.848,36.8658,36.8036,36.8036,2800.0
2014-05-01 12:45:00,41.44,41.5,41.44,41.44,8300.0,36.7947,36.848,36.7947,36.7947,8300.0
2014-05-01 12:50:00,41.46,41.51,41.43,41.51,4800.0,36.8125,36.8569,36.7859,36.8569,4800.0
2014-05-01 12:55:00,41.51,41.58,41.5,41.58,6200.0,36.8569,36.9191,36.848,36.9191,6200.0
2014-05-01 13:00:00,41.56,41.62,41.56,41.6,4400.0,36.9013,36.9546,36.9013,36.9368,4400.0
2014-05-01 13:05:00,41.6,41.66,41.59,41.66,9100.0,36.9368,36.9901,36.9279,36.9901,9100.0
2014-05-01 13:10:00,41.66,41.7,41.64,41.65,5400.0,36.9901,37.0256,36.9723,36.9812,5400.0
2014-05-01 13:15:00,41.65,41.67,41.59,41.61,7800.0,36.9812,36.999,36.9279,36.9457,7800.0
2014-05-01 13:20:00,41.62,41.62,41.53,41.53,4500.0,36.9546,36.9546,36.8747,36.8747,4500.0
2014-05-01 13:25:00,41.54,41.55,41.49,41.5,6600.0,36.8835,36.8924,36.8391,36.848,6600.0
2014-05-01 13:30:00,41.48,41.53,41.43,41.53,4700.0,36.8303,36.8747,36.7859,36.8747,4700.0
2014-05-01 13:35:00,41.55,41.59,41.54,41.56,4200.0,36.8924,36.9279,36.8835,36.9013,4200.0
2014-05-01 13:40:00,41.56,41.57,41.52,41.55,3500.0,36.9013,36.9102,36.8658,36.8924,3500.0
2014-05-01 13:45:00,41.55,41.6,41.49,41.52,8400.0,36.8924,36.9368,36.8391,36.8658,8400.0
2014-05-01 13:50:00,41.48,41.49,41.37,41.39,9000.0,36.8303,36.8391,36.7326,36.7504,9000.0
2014-05-01 13:55:00,41.39,41.4,41.26,41.28,9000.0,36.7504,36.7592,36.6349,36.6527,9000.0
2014-05-01 14:00:00,41.29,41.35,41.29,41.33,6000.0,36.6616,36.7148,36.6616,36.6971,6000.0
2014-05-01 14:05:00,41.35,41.4,41.35,41.4,3300.0,36.7148,36.7592,36.7148,36.7592,3300.0
2014-05-01 14:10:00,41.41,41.45,41.28,41.29,16600.0,36.7681,36.8036,36.6527,36.6616,16600.0
2014-05-01 14:15:00,41.3,41.3,41.1,41.1,19600.0,36.6704,36.6704,36.4929,36.4929,19600.0
2014-05-01 14:20:00,41.08,41.2,41.06,41.16,11600.0,36.4751,36.5817,36.4573,36.5461,11600.0
2014-05-01 14:25:00,41.15,41.15,41.04,41.07,9600.0,36.5373,36.5373,36.4396,36.4662,9600.0
2014-05-01 14:30:00,41.11,41.12,41.07,41.07,8000.0,36.5017,36.5106,36.4662,36.4662,8000.0
2014-05-01 14:35:00,41.07,41.08,41.02,41.04,7300.0,36.4662,36.4751,36.4218,36.4396,7300.0
2014-05-01 14:40:00,41.05,41.1,41.04,41.04,9000.0,36.4485,36.4929,36.4396,36.4396,9000.0
2014-05-01 14:45:00,41.02,41.02,40.91,41.0,13200.0,36.4218,36.4218,36.3242,36.4041,13200.0
2014-05-01 14:50:00,41.0,41.04,40.96,40.98,11500.0,36.4041,36.4396,36.3686,36.3863,11500.0
2014-05-01 14:55:00,40.98,40.98,40.9,40.9,10800.0,36.3863,36.3863,36.3153,36.3153,10800.0
2014-05-01 15:00:00,40.91,40.99,40.91,40.98,5800.0,36.3242,36.3952,36.3242,36.3863,5800.0
2014-05-01 15:05:00,40.98,41.02,40.98,41.0,5500.0,36.3863,36.4218,36.3863,36.4041,5500.0
2014-05-01 15:10:00,41.01,41.02,40.92,40.96,13100.0,36.4129,36.4218,36.333,36.3686,13100.0
2014-05-01 15:15:00,40.97,41.06,40.96,41.04,5800.0,36.3774,36.4573,36.3686,36.4396,5800.0
2014-05-01 15:20:00,41.05,41.12,41.03,41.03,12500.0,36.4485,36.5106,36.4307,36.4307,12500.0
2014-05-01 15:25:00,41.02,41.02,40.98,41.0,6800.0,36.4218,36.4218,36.3863,36.4041,6800.0
2014-05-01 15:30:00,41.01,41.04,40.98,41.04,12100.0,36.4129,36.4396,36.3863,36.4396,12100.0
2014-05-01 15:35:00,41.04,41.05,40.97,41.0,16500.0,36.4396,36.4485,36.3774,36.4041,16500.0
2014-05-01 15:40:00,41.0,41.06,40.99,41.05,9400.0,36.4041,36.4573,36.3952,36.4485,9400.0
2014-05-01 15:45:00,41.04,41.05,40.93,40.93,24500.0,36.4396,36.4485,36.3419,36.3419,24500.0
2014-05-01 15:50:00,40.93,41.06,40.93,40.99,35800.0,36.3419,36.4573,36.3419,36.3952,35800.0
2014-05-01 15:55:00,41.0,41.01,40.92,40.98,74400.0,36.4041,36.4129,36.333,36.3863,74400.0
2014-05-02 09:30:00,41.08,41.25,40.89,41.25,2800.0,36.4751,36.626,36.3064,36.626,2800.0
2014-05-02 09:35:00,41.27,41.28,41.15,41.26,2200.0,36.6438,36.6527,36.5373,36.6349,2200.0
2014-05-02 09:40:00,41.39,41.4,41.28,41.4,5400.0,36.7504,36.7592,36.6527,36.7592,5400.0
2014-05-02 09:45:00,41.37,41.49,41.26,41.27,7300.0,36.7326,36.8391,36.6349,36.6438,7300.0
2014-05-02 09:50:00,41.28,41.36,41.23,41.28,2100.0,36.6527,36.7237,36.6083,36.6527,2100.0
2014-05-02 09:55:00,41.31,41.5,41.3,41.41,4500.0,36.6793,36.848,36.6704,36.7681,4500.0
2014-05-02 10:00:00,41.37,41.55,41.31,41.46,10400.0,36.7326,36.8924,36.6793,36.8125,10400.0
2014-05-02 10:05:00,41.49,41.65,41.49,41.61,4800.0,36.8391,36.9812,36.8391,36.9457,4800.0
2014-05-02 10:10:00,41.62,41.65,41.42,41.44,14500.0,36.9546,36.9812,36.777,36.7947,14500.0
2014-05-02 10:15:00,41.44,41.46,41.41,41.44,9700.0,36.7947,36.8125,36.7681,36.7947,9700.0
2014-05-02 10:20:00,41.45,41.5,41.42,41.5,5100.0,36.8036,36.848,36.777,36.848,5100.0
2014-05-02 10:25:00,41.49,41.51,41.31,41.31,10100.0,36.8391,36.8569,36.6793,36.6793,10100.0
2014-05-02 10:30:00,41.32,41.46,41.32,41.46,4600.0,36.6882,36.8125,36.6882,36.8125,4600.0
2014-05-02 10:35:00,41.46,41.59,41.45,41.58,12200.0,36.8125,36.9279,36.8036,36.9191,12200.0
2014-05-02 10:40:00,41.6,41.62,41.43,41.46,14800.0,36.9368,36.9546,36.7859,36.8125,14800.0
2014-05-02 10:45:00,41.47,41.47,41.33,41.34,4000.0,36.8214,36.8214,36.6971,36.706,4000.0
2014-05-02 10:50:00,41.32,41.43,41.3,41.41,3500.0,36.6882,36.7859,36.6704,36.7681,3500.0
2014-05-02 10:55:00,41.4,41.47,41.4,41.41,6300.0,36.7592,36.8214,36.7592,36.7681,6300.0
2014-05-02 11:00:00,41.37,41.43,41.37,41.41,4000.0,36.7326,36.7859,36.7326,36.7681,4000.0
2014-05-02 11:05:00,41.41,41.45,41.4,41.42,2500.0,36.7681,36.8036,36.7592,36.777,2500.0
2014-05-02 11:10:00,41.41,41.42,41.25,41.25,16100.0,36.7681,36.777,36.626,36.626,16100.0
2014-05-02 11:15:00,41.27,41.4,41.19,41.4,7200.0,36.6438,36.7592,36.5728,36.7592,7200.0
2014-05-02 11:20:00,41.41,41.46,41.38,41.4,5400.0,36.7681,36.8125,36.7415,36.7592,5400.0
2014-05-02 11:25:00,41.43,41.65,41.38,41.64,47900.0,36.7859,36.9812,36.7415,36.9723,47900.0
2014-05-02 11:30:00,41.64,41.83,41.63,41.83,18000.0,36.9723,37.141,36.9634,37.141,18000.0
2014-05-02 11:35:00,41.83,41.96,41.83,41.9,17100.0,37.141,37.2565,37.141,37.2032,17100.0
2014-05-02 11:40:00,41.91,41.97,41.88,41.95,18300.0,37.2121,37.2653,37.1854,37.2476,18300.0
2014-05-02 11:45:00,41.95,42.0,41.79,41.81,56200.0,37.2476,37.292,37.1055,37.1233,56200.0
2014-05-02 11:50:00,41.83,41.88,41.72,41.72,15700.0,37.141,37.1854,37.0434,37.0434,15700.0
2014-05-02 11:55:00,41.74,41.8,41.73,41.77,1700.0,37.0611,37.1144,37.0522,37.0878,1700.0
2014-05-02 12:00:00,41.8,41.8,41.74,41.78,4100.0,37.1144,37.1144,37.0611,37.0966,4100.0
2014-05-02 12:05:00,41.76,41.78,41.75,41.75,1300.0,37.0789,37.0966,37.07,37.07,1300.0
2014-05-02 12:10:00,41.73,41.79,41.72,41.78,3600.0,37.0522,37.1055,37.0434,37.0966,3600.0
2014-05-02 12:15:00,41.79,41.79,41.67,41.72,10200.0,37.1055,37.1055,36.999,37.0434,10200.0
2014-05-02 12:20:00,41.72,41.75,41.64,41.64,6800.0,37.0434,37.07,36.9723,36.9723,6800.0
2014-05-02 12:25:00,41.64,41.66,41.57,41.6,8100.0,36.9723,36.9901,36.9102,36.9368,8100.0
2014-05-02 12:30:00,41.6,41.6,41.56,41.6,2900.0,36.9368,36.9368,36.9013,36.9368,2900.0
2014-05-02 12:35:00,41.59,41.6,41.53,41.58,7200.0,36.9279,36.9368,36.8747,36.9191,7200.0
2014-05-02 12:40:00,41.6,41.62,41.59,41.62,1500.0,36.9368,36.9546,36.9279,36.9546,1500.0
2014-05-02 12:45:00,41.62,41.62,41.61,41.61,800.0,36.9546,36.9546,36.9457,36.9457,800.0
2014-05-02 12:50:00,41.61,41.66,41.61,41.66,2600.0,36.9457,36.9901,36.9457,36.9901,2600.0
2014-05-02 12:55:00,41.69,41.69,41.66,41.68,3400.0,37.0167,37.0167,36.9901,37.0078,3400.0
2014-05-02 13:00:00,41.66,41.72,41.65,41.72,2300.0,36.9901,37.0434,36.9812,37.0434,2300.0
2014-05-02 13:05:00,41.72,41.72,41.68,41.68,3000.0,37.0434,37.0434,37.0078,37.0078,3000.0
2014-05-02 13:10:00,41.69,41.69,41.54,41.56,9200.0,37.0167,37.0167,36.8835,36.9013,9200.0
2014-05-02 13:15:00,41.56,41.58,41.56,41.57,1300.0,36.9013,36.9191,36.9013,36.9102,1300.0
2014-05-02 13:20:00,41.6,41.63,41.6,41.62,1700.0,36.9368,36.9634,36.9368,36.9546,1700.0
2014-05-02 13:25:00,41.64,41.64,41.6,41.61,4600.0,36.9723,36.9723,36.9368,36.9457,4600.0
2014-05-02 13:30:00,41.62,41.65,41.46,41.5,10300.0,36.9546,36.9812,36.8125,36.848,10300.0
2014-05-02 13:35:00,41.48,41.48,41.44,41.44,1400.0,36.8303,36.8303,36.7947,36.7947,1400.0
2014-05-02 13:40:00,41.45,41.51,41.45,41.51,1800.0,36.8036,36.8569,36.8036,36.8569,1800.0
2014-05-02 13:45:00,41.52,41.55,41.51,41.52,2100.0,36.8658,36.8924,36.8569,36.8658,2100.0
2014-05-02 13:50:00,41.52,41.53,41.51,41.53,2600.0,36.8658,36.8747,36.8569,36.8747,2600.0
2014-05-02 13:55:00,41.52,41.54,41.52,41.52,1900.0,36.8658,36.8835,36.8658,36.8658,1900.0
2014-05-02 14:00:00,41.51,41.53,41.47,41.52,4400.0,36.8569,36.8747,36.8214,36.8658,4400.0
2014-05-02 14:05:00,41.49,41.5,41.46,41.46,2400.0,36.8391,36.848,36.8125,36.8125,2400.0
2014-05-02 14:10:00,41.46,41.49,41.46,41.48,1700.0,36.8125,36.8391,36.8125,36.8303,1700.0
2014-05-02 14:15:00,41.47,41.52,41.47,41.52,1600.0,36.8214,36.8658,36.8214,36.8658,1600.0
2014-05-02 14:20:00,41.51,41.55,41.51,41.55,3700.0,36.8569,36.8924,36.8569,36.8924,3700.0
2014-05-02 14:25:00,41.55,41.59,41.55,41.57,5500.0,36.8924,36.9279,36.8924,36.9102,5500.0
2014-05-02 14:30:00,41.57,41.57,41.53,41.54,5800.0,36.9102,36.9102,36.8747,36.8835,5800.0
2014-05-02 14:35:00,41.55,41.56,41.49,41.49,5000.0,36.8924,36.9013,36.8391,36.8391,5000.0
2014-05-02 14:40:00,41.49,41.49,41.46,41.46,1800.0,36.8391,36.8391,36.8125,36.8125,1800.0
2014-05-02 14:45:00,41.45,41.45,41.37,41.37,4600.0,36.8036,36.8036,36.7326,36.7326,4600.0
2014-05-02 14:50:00,41.38,41.4,41.38,41.4,2800.0,36.7415,36.7592,36.7415,36.7592,2800.0
2014-05-02 14:55:00,41.39,41.4,41.33,41.34,8100.0,36.7504,36.7592,36.6971,36.706,8100.0
2014-05-02 15:00:00,41.33,41.37,41.33,41.37,5800.0,36.6971,36.7326,36.6971,36.7326,5800.0
2014-05-02 15:05:00,41.36,41.4,41.36,41.4,6300.0,36.7237,36.7592,36.7237,36.7592,6300.0
2014-05-02 15:10:00,41.42,41.42,41.33,41.33,10800.0,36.777,36.777,36.6971,36.6971,10800.0
2014-05-02 15:15:00,41.33,41.33,41.24,41.25,12500.0,36.6971,36.6971,36.6172,36.626,12500.0
2014-05-02 15:20:00,41.24,41.25,41.22,41.22,7600.0,36.6172,36.626,36.5994,36.5994,7600.0
2014-05-02 15:25:00,41.24,41.25,41.17,41.19,8600.0,36.6172,36.626,36.555,36.5728,8600.0
2014-05-02 15:30:00,41.19,41.25,41.19,41.2,10500.0,36.5728,36.626,36.5728,36.5817,10500.0
2014-05-02 15:35:00,41.2,41.2,41.15,41.17,8700.0,36.5817,36.5817,36.5373,36.555,8700.0
2014-05-02 15:40:00,41.18,41.25,41.18,41.22,15000.0,36.5639,36.626,36.5639,36.5994,15000.0
2014-05-02 15:45:00,41.21,41.25,41.21,41.22,13600.0,36.5905,36.626,36.5905,36.5994,13600.0
2014-05-02 15:50:00,41.24,41.27,41.22,41.24,19700.0,36.6172,36.6438,36.5994,36.6172,19700.0
2014-05-02 15:55:00,41.25,41.28,41.23,41.24,66100.0,36.626,36.6527,36.6083,36.6172,66100.0
2014-05-05 09:30:00,41.0,41.06,40.86,40.93,7500.0,36.4041,36.4573,36.2798,36.3419,7500.0
2014-05-05 09:35:00,40.9,40.9,40.55,40.55,5400.0,36.3153,36.3153,36.0045,36.0045,5400.0
2014-05-05 09:40:00,40.59,40.7,40.5,40.61,7600.0,36.04,36.1377,35.9601,36.0578,7600.0
2014-05-05 09:45:00,40.64,40.66,40.55,40.62,2600.0,36.0844,36.1022,36.0045,36.0667,2600.0
2014-05-05 09:50:00,40.63,40.92,40.62,40.92,3600.0,36.0755,36.333,36.0667,36.333,3600.0
2014-05-05 09:55:00,40.92,41.01,40.87,41.0,10200.0,36.333,36.4129,36.2886,36.4041,10200.0
2014-05-05 10:00:00,41.03,41.15,41.01,41.01,5900.0,36.4307,36.5373,36.4129,36.4129,5900.0
2014-05-05 10:05:00,41.06,41.06,40.98,41.0,1800.0,36.4573,36.4573,36.3863,36.4041,1800.0
2014-05-05 10:10:00,41.0,41.03,40.96,41.0,9600.0,36.4041,36.4307,36.3686,36.4041,9600.0
2014-05-05 10:15:00,41.02,41.17,41.0,41.17,2400.0,36.4218,36.555,36.4041,36.555,2400.0
2014-05-05 10:20:00,41.17,41.21,41.13,41.21,1800.0,36.555,36.5905,36.5195,36.5905,1800.0
2014-05-05 10:25:00,41.07,41.08,40.99,40.99,2900.0,36.4662,36.4751,36.3952,36.3952,2900.0
2014-05-05 10:30:00,41.0,41.02,40.96,41.02,400.0,36.4041,36.4218,36.3686,36.4218,400.0
2014-05-05 10:35:00,41.09,41.19,41.0,41.12,4000.0,36.484,36.5728,36.4041,36.5106,4000.0
2014-05-05 10:40:00,41.16,41.32,41.16,41.27,1700.0,36.5461,36.6882,36.5461,36.6438,1700.0
2014-05-05 10:45:00,41.25,41.25,41.18,41.18,1800.0,36.626,36.626,36.5639,36.5639,1800.0
2014-05-05 10:50:00,41.17,41.2,41.13,41.15,4000.0,36.555,36.5817,36.5195,36.5373,4000.0
2014-05-05 10:55:00,41.11,41.14,41.11,41.14,800.0,36.5017,36.5284,36.5017,36.5284,800.0
2014-05-05 11:00:00,41.13,41.13,41.06,41.09,2300.0,36.5195,36.5195,36.4573,36.484,2300.0
2014-05-05 11:05:00,41.09,41.11,41.07,41.11,1800.0,36.484,36.5017,36.4662,36.5017,1800.0
2014-05-05 11:10:00,41.07,41.11,41.07,41.09,1900.0,36.4662,36.5017,36.4662,36.484,1900.0
2014-05-05 11:15:00,41.09,41.09,41.05,41.05,400.0,36.484,36.484,36.4485,36.4485,400.0
2014-05-05 11:20:00,41.06,41.12,41.06,41.09,3900.0,36.4573,36.5106,36.4573,36.484,3900.0
2014-05-05 11:25:00,41.08,41.09,41.03,41.09,3600.0,36.4751,36.484,36.4307,36.484,3600.0
2014-05-05 11:30:00,41.09,41.11,41.09,41.09,1400.0,36.484,36.5017,36.484,36.484,1400.0
2014-05-05 11:35:00,41.07,41.11,41.03,41.11,3300.0,36.4662,36.5017,36.4307,36.5017,3300.0
2014-05-05 11:40:00,41.1,41.13,40.95,40.99,3900.0,36.4929,36.5195,36.3597,36.3952,3900.0
2014-05-05 11:45:00,40.99,41.04,40.99,41.04,1400.0,36.3952,36.4396,36.3952,36.4396,1400.0
2014-05-05 11:50:00,41.08,41.08,41.03,41.03,300.0,36.4751,36.4751,36.4307,36.4307,300.0
2014-05-05 11:55:00,41.06,41.07,41.05,41.07,1300.0,36.4573,36.4662,36.4485,36.4662,1300.0
2014-05-05 12:00:00,41.08,41.08,41.07,41.08,1200.0,36.4751,36.4751,36.4662,36.4751,1200.0
2014-05-05 12:05:00,41.08,41.08,41.01,41.01,2800.0,36.4751,36.4751,36.4129,36.4129,2800.0
2014-05-05 12:10:00,41.01,41.08,41.01,41.04,6100.0,36.4129,36.4751,36.4129,36.4396,6100.0
2014-05-05 12:15:00,41.05,41.07,41.04,41.04,1800.0,36.4485,36.4662,36.4396,36.4396,1800.0
2014-05-05 12:20:00,41.05,41.15,41.0,41.04,30200.0,36.4485,36.5373,36.4041,36.4396,30200.0
2014-05-05 12:25:00,41.04,41.09,41.04,41.06,4300.0,36.4396,36.484,36.4396,36.4573,4300.0
2014-05-05 12:30:00,41.06,41.08,41.05,41.08,1000.0,36.4573,36.4751,36.4485,36.4751,1000.0
2014-05-05 12:35:00,41.09,41.11,41.07,41.1,4900.0,36.484,36.5017,36.4662,36.4929,4900.0
2014-05-05 12:40:00,41.06,41.06,40.98,41.0,30300.0,36.4573,36.4573,36.3863,36.4041,30300.0
2014-05-05 12:45:00,41.0,41.03,40.97,40.98,7600.0,36.4041,36.4307,36.3774,36.3863,7600.0
2014-05-05 12:50:00,40.97,40.99,40.89,40.97,67300.0,36.3774,36.3952,36.3064,36.3774,67300.0
2014-05-05 12:55:00,40.96,41.01,40.95,41.01,25300.0,36.3686,36.4129,36.3597,36.4129,25300.0
2014-05-05 13:00:00,41.01,41.06,41.0,41.04,40900.0,36.4129,36.4573,36.4041,36.4396,40900.0
2014-05-05 13:05:00,41.03,41.05,41.02,41.04,6700.0,36.4307,36.4485,36.4218,36.4396,6700.0
2014-05-05 13:10:00,41.03,41.03,41.02,41.02,1200.0,36.4307,36.4307,36.4218,36.4218,1200.0
2014-05-05 13:15:00,41.01,41.07,41.0,41.07,4400.0,36.4129,36.4662,36.4041,36.4662,4400.0
2014-05-05 13:20:00,41.06,41.08,41.05,41.08,2600.0,36.4573,36.4751,36.4485,36.4751,2600.0
2014-05-05 13:25:00,41.09,41.12,41.09,41.1,1900.0,36.484,36.5106,36.484,36.4929,1900.0
2014-05-05 13:30:00,41.08,41.15,41.06,41.15,1500.0,36.4751,36.5373,36.4573,36.5373,1500.0
2014-05-05 13:35:00,41.16,41.16,41.13,41.13,300.0,36.5461,36.5461,36.5195,36.5195,300.0
2014-05-05 13:40:00,41.14,41.2,41.14,41.18,3200.0,36.5284,36.5817,36.5284,36.5639,3200.0
2014-05-05 13:45:00,41.19,41.22,41.19,41.22,2200.0,36.5728,36.5994,36.5728,36.5994,2200.0
2014-05-05 13:50:00,41.2,41.21,41.16,41.2,2500.0,36.5817,36.5905,36.5461,36.5817,2500.0
2014-05-05 13:55:00,41.21,41.21,41.19,41.19,900.0,36.5905,36.5905,36.5728,36.5728,900.0
2014-05-05 14:00:00,41.19,41.21,41.18,41.18,2800.0,36.5728,36.5905,36.5639,36.5639,2800.0
2014-05-05 14:05:00,41.18,41.2,41.18,41.18,2700.0,36.5639,36.5817,36.5639,36.5639,2700.0
2014-05-05 14:10:00,41.17,41.17,41.14,41.16,2200.0,36.555,36.555,36.5284,36.5461,2200.0
2014-05-05 14:15:00,41.17,41.19,41.17,41.19,2100.0,36.555,36.5728,36.555,36.5728,2100.0
2014-05-05 14:20:00,41.19,41.19,41.14,41.16,3800.0,36.5728,36.5728,36.5284,36.5461,3800.0
2014-05-05 14:25:00,41.17,41.18,41.16,41.16,1700.0,36.555,36.5639,36.5461,36.5461,1700.0
2014-05-05 14:30:00,41.11,41.11,41.09,41.11,1800.0,36.5017,36.5017,36.484,36.5017,1800.0
2014-05-05 14:35:00,41.09,41.13,41.09,41.12,800.0,36.484,36.5195,36.484,36.5106,800.0
2014-05-05 14:40:00,41.13,41.13,41.09,41.11,9800.0,36.5195,36.5195,36.484,36.5017,9800.0
2014-05-05 14:45:00,41.11,41.18,41.1,41.18,11000.0,36.5017,36.5639,36.4929,36.5639,11000.0
2014-05-05 14:50:00,41.18,41.18,41.13,41.16,4400.0,36.5639,36.5639,36.5195,36.5461,4400.0
2014-05-05 14:55:00,41.16,41.16,41.14,41.16,1100.0,36.5461,36.5461,36.5284,36.5461,1100.0
2014-05-05 15:00:00,41.15,41.15,41.12,41.14,1900.0,36.5373,36.5373,36.5106,36.5284,1900.0
2014-05-05 15:05:00,41.15,41.18,41.14,41.18,3000.0,36.5373,36.5639,36.5284,36.5639,3000.0
2014-05-05 15:10:00,41.18,41.18,41.12,41.12,8300.0,36.5639,36.5639,36.5106,36.5106,8300.0
2014-05-05 15:15:00,41.11,41.12,41.1,41.11,5100.0,36.5017,36.5106,36.4929,36.5017,5100.0
2014-05-05 15:20:00,41.11,41.13,41.11,41.13,3000.0,36.5017,36.5195,36.5017,36.5195,3000.0
2014-05-05 15:25:00,41.11,41.18,41.1,41.18,14300.0,36.5017,36.5639,36.4929,36.5639,14300.0
2014-05-05 15:30:00,41.19,41.22,41.14,41.2,45300.0,36.5728,36.5994,36.5284,36.5817,45300.0
2014-05-05 15:35:00,41.18,41.19,41.14,41.18,5200.0,36.5639,36.5728,36.5284,36.5639,5200.0
2014-05-05 15:40:00,41.18,41.18,41.11,41.11,6000.0,36.5639,36.5639,36.5017,36.5017,6000.0
2014-05-05 15:45:00,41.11,41.15,41.11,41.12,13100.0,36.5017,36.5373,36.5017,36.5106,13100.0
2014-05-05 15:50:00,41.12,41.16,41.11,41.15,6800.0,36.5106,36.5461,36.5017,36.5373,6800.0
2014-05-05 15:55:00,41.15,41.21,41.14,41.19,42900.0,36.5373,36.5905,36.5284,36.5728,42900.0
2014-05-06 09:30:00,41.23,41.35,41.06,41.08,15200.0,36.6083,36.7148,36.4573,36.4751,15200.0
2014-05-06 09:35:00,41.1,41.1,40.96,41.08,8100.0,36.4929,36.4929,36.3686,36.4751,8100.0
2014-05-06 09:40:00,40.97,41.03,40.96,41.01,1300.0,36.3774,36.4307,36.3686,36.4129,1300.0
2014-05-06 09:45:00,41.02,41.1,41.02,41.08,3000.0,36.4218,36.4929,36.4218,36.4751,3000.0
2014-05-06 09:50:00,41.1,41.1,40.94,41.1,30000.0,36.4929,36.4929,36.3508,36.4929,30000.0
2014-05-06 09:55:00,41.11,41.3,41.06,41.25,32100.0,36.5017,36.6704,36.4573,36.626,32100.0
2014-05-06 10:00:00,41.25,41.3,41.01,41.15,34100.0,36.626,36.6704,36.4129,36.5373,34100.0
2014-05-06 10:05:00,41.14,41.15,41.06,41.09,2700.0,36.5284,36.5373,36.4573,36.484,2700.0
2014-05-06 10:10:00,41.08,41.17,41.08,41.14,1900.0,36.4751,36.555,36.4751,36.5284,1900.0
2014-05-06 10:15:00,41.22,41.22,41.13,41.13,1100.0,36.5994,36.5994,36.5195,36.5195,1100.0
2014-05-06 10:20:00,41.12,41.26,41.12,41.25,2200.0,36.5106,36.6349,36.5106,36.626,2200.0
2014-05-06 10:25:00,41.24,41.25,41.23,41.25,1800.0,36.6172,36.626,36.6083,36.626,1800.0
2014-05-06 10:30:00,41.25,41.34,41.25,41.33,5300.0,36.626,36.706,36.626,36.6971,5300.0
2014-05-06 10:35:00,41.31,41.35,41.26,41.29,9500.0,36.6793,36.7148,36.6349,36.6616,9500.0
2014-05-06 10:40:00,41.29,41.37,41.28,41.37,3400.0,36.6616,36.7326,36.6527,36.7326,3400.0
2014-05-06 10:45:00,41.4,41.4,41.28,41.28,1200.0,36.7592,36.7592,36.6527,36.6527,1200.0
2014-05-06 10:50:00,41.32,41.38,41.26,41.35,23800.0,36.6882,36.7415,36.6349,36.7148,23800.0
2014-05-06 10:55:00,41.35,41.36,41.3,41.3,2100.0,36.7148,36.7237,36.6704,36.6704,2100.0
2014-05-06 11:00:00,41.26,41.26,41.2,41.24,1900.0,36.6349,36.6349,36.5817,36.6172,1900.0
2014-05-06 11:05:00,41.22,41.23,41.22,41.22,400.0,36.5994,36.6083,36.5994,36.5994,400.0
2014-05-06 11:10:00,41.22,41.24,41.22,41.24,1300.0,36.5994,36.6172,36.5994,36.6172,1300.0
2014-05-06 11:15:00,41.23,41.29,41.23,41.29,6700.0,36.6083,36.6616,36.6083,36.6616,6700.0
2014-05-06 11:20:00,41.33,41.34,41.33,41.33,3200.0,36.6971,36.706,36.6971,36.6971,3200.0
2014-05-06 11:25:00,41.32,41.32,41.24,41.28,2800.0,36.6882,36.6882,36.6172,36.6527,2800.0
2014-05-06 11:30:00,41.28,41.29,41.26,41.27,800.0,36.6527,36.6616,36.6349,36.6438,800.0
2014-05-06 11:35:00,41.26,41.3,41.25,41.3,1200.0,36.6349,36.6704,36.626,36.6704,1200.0
2014-05-06 11:40:00,41.3,41.31,41.24,41.24,2700.0,36.6704,36.6793,36.6172,36.6172,2700.0
2014-05-06 11:45:00,41.27,41.31,41.26,41.31,1100.0,36.6438,36.6793,36.6349,36.6793,1100.0
2014-05-06 11:50:00,41.32,41.35,41.3,41.31,4600.0,36.6882,36.7148,36.6704,36.6793,4600.0
2014-05-06 11:55:00,41.32,41.37,41.31,41.37,2200.0,36.6882,36.7326,36.6793,36.7326,2200.0
2014-05-06 12:00:00,41.38,41.4,41.34,41.34,3500.0,36.7415,36.7592,36.706,36.706,3500.0
2014-05-06 12:05:00,41.32,41.33,41.29,41.33,4200.0,36.6882,36.6971,36.6616,36.6971,4200.0
2014-05-06 12:10:00,41.33,41.36,41.27,41.36,13300.0,36.6971,36.7237,36.6438,36.7237,13300.0
2014-05-06 12:15:00,41.35,41.35,41.29,41.33,2600.0,36.7148,36.7148,36.6616,36.6971,2600.0
2014-05-06 12:20:00,41.33,41.33,41.29,41.31,1700.0,36.6971,36.6971,36.6616,36.6793,1700.0
2014-05-06 12:25:00,41.31,41.32,41.28,41.31,3100.0,36.6793,36.6882,36.6527,36.6793,3100.0
2014-05-06 12:30:00,41.32,41.33,41.3,41.33,1800.0,36.6882,36.6971,36.6704,36.6971,1800.0
2014-05-06 12:35:00,41.33,41.34,41.3,41.31,2900.0,36.6971,36.706,36.6704,36.6793,2900.0
2014-05-06 12:40:00,41.34,41.37,41.31,41.37,3600.0,36.706,36.7326,36.6793,36.7326,3600.0
2014-05-06 12:45:00,41.36,41.36,41.33,41.35,2700.0,36.7237,36.7237,36.6971,36.7148,2700.0
2014-05-06 12:50:00,41.35,41.35,41.32,41.33,4700.0,36.7148,36.7148,36.6882,36.6971,4700.0
2014-05-06 12:55:00,41.33,41.36,41.32,41.36,2200.0,36.6971,36.7237,36.6882,36.7237,2200.0
2014-05-06 13:00:00,41.36,41.36,41.33,41.33,2300.0,36.7237,36.7237,36.6971,36.6971,2300.0
2014-05-06 13:05:00,41.34,41.34,41.29,41.3,3900.0,36.706,36.706,36.6616,36.6704,3900.0
2014-05-06 13:10:00,41.28,41.3,41.28,41.29,3000.0,36.6527,36.6704,36.6527,36.6616,3000.0
2014-05-06 13:15:00,41.29,41.29,41.26,41.28,4600.0,36.6616,36.6616,36.6349,36.6527,4600.0
2014-05-06 13:20:00,41.3,41.34,41.3,41.34,2100.0,36.6704,36.706,36.6704,36.706,2100.0
2014-05-06 13:25:00,41.33,41.33,41.26,41.26,3500.0,36.6971,36.6971,36.6349,36.6349,3500.0
2014-05-06 13:30:00,41.25,41.29,41.25,41.29,1400.0,36.626,36.6616,36.626,36.6616,1400.0
2014-05-06 13:35:00,41.28,41.29,41.23,41.23,4200.0,36.6527,36.6616,36.6083,36.6083,4200.0
2014-05-06 13:40:00,41.2,41.2,41.11,41.13,2200.0,36.5817,36.5817,36.5017,36.5195,2200.0
2014-05-06 13:45:00,41.07,41.16,41.07,41.16,4300.0,36.4662,36.5461,36.4662,36.5461,4300.0
2014-05-06 13:50:00,41.15,41.2,41.15,41.2,3500.0,36.5373,36.5817,36.5373,36.5817,3500.0
2014-05-06 13:55:00,41.19,41.21,41.16,41.18,7000.0,36.5728,36.5905,36.5461,36.5639,7000.0
2014-05-06 14:00:00,41.18,41.2,41.16,41.19,4700.0,36.5639,36.5817,36.5461,36.5728,4700.0
2014-05-06 14:05:00,41.19,41.22,41.19,41.22,5300.0,36.5728,36.5994,36.5728,36.5994,5300.0
2014-05-06 14:10:00,41.23,41.24,41.21,41.21,3200.0,36.6083,36.6172,36.5905,36.5905,3200.0
2014-05-06 14:15:00,41.21,41.28,41.18,41.27,9700.0,36.5905,36.6527,36.5639,36.6438,9700.0
2014-05-06 14:20:00,41.28,41.28,41.19,41.22,14300.0,36.6527,36.6527,36.5728,36.5994,14300.0
2014-05-06 14:25:00,41.22,41.26,41.21,41.26,1800.0,36.5994,36.6349,36.5905,36.6349,1800.0
2014-05-06 14:30:00,41.23,41.23,41.19,41.23,3700.0,36.6083,36.6083,36.5728,36.6083,3700.0
2014-05-06 14:35:00,41.23,41.26,41.22,41.24,4500.0,36.6083,36.6349,36.5994,36.6172,4500.0
2014-05-06 14:40:00,41.23,41.26,41.22,41.26,2600.0,36.6083,36.6349,36.5994,36.6349,2600.0
2014-05-06 14:45:00,41.25,41.25,41.19,41.22,3400.0,36.626,36.626,36.5728,36.5994,3400.0
2014-05-06 14:50:00,41.22,41.25,41.2,41.24,2400.0,36.5994,36.626,36.5817,36.6172,2400.0
2014-05-06 14:55:00,41.23,41.24,41.21,41.21,3900.0,36.6083,36.6172,36.5905,36.5905,3900.0
2014-05-06 15:00:00,41.21,41.22,41.2,41.22,9900.0,36.5905,36.5994,36.5817,36.5994,9900.0
2014-05-06 15:05:00,41.22,41.23,41.22,41.22,8100.0,36.5994,36.6083,36.5994,36.5994,8100.0
2014-05-06 15:10:00,41.22,41.27,41.21,41.22,7000.0,36.5994,36.6438,36.5905,36.5994,7000.0
2014-05-06 15:15:00,41.22,41.24,41.21,41.21,5900.0,36.5994,36.6172,36.5905,36.5905,5900.0
2014-05-06 15:20:00,41.22,41.3,41.22,41.26,9300.0,36.5994,36.6704,36.5994,36.6349,9300.0
2014-05-06 15:25:00,41.24,41.26,41.23,41.24,5700.0,36.6172,36.6349,36.6083,36.6172,5700.0
2014-05-06 15:30:00,41.25,41.28,41.24,41.28,5100.0,36.626,36.6527,36.6172,36.6527,5100.0
2014-05-06 15:35:00,41.28,41.32,41.28,41.32,10800.0,36.6527,36.6882,36.6527,36.6882,10800.0
2014-05-06 15:40:00,41.31,41.31,41.25,41.29,9700.0,36.6793,36.6793,36.626,36.6616,9700.0
2014-05-06 15:45:00,41.3,41.32,41.29,41.3,12500.0,36.6704,36.6882,36.6616,36.6704,12500.0
2014-05-06 15:50:00,41.3,41.3,41.23,41.25,17200.0,36.6704,36.6704,36.6083,36.626,17200.0
2014-05-06 15:55:00,41.26,41.28,41.25,41.26,40300.0,36.6349,36.6527,36.626,36.6349,40300.0
2014-05-07 09:30:00,41.33,41.41,41.18,41.22,9000.0,36.6971,36.7681,36.5639,36.5994,9000.0
2014-05-07 09:35:00,41.2,41.67,41.2,41.62,31200.0,36.5817,36.999,36.5817,36.9546,31200.0
2014-05-07 09:40:00,41.62,41.77,41.57,41.72,29100.0,36.9546,37.0878,36.9102,37.0434,29100.0
2014-05-07 09:45:00,41.72,41.74,41.54,41.74,5300.0,37.0434,37.0611,36.8835,37.0611,5300.0
2014-05-07 09:50:00,41.73,41.8,41.45,41.63,18000.0,37.0522,37.1144,36.8036,36.9634,18000.0
2014-05-07 09:55:00,41.55,41.69,41.41,41.41,16700.0,36.8924,37.0167,36.7681,36.7681,16700.0
2014-05-07 10:00:00,41.49,41.53,41.37,41.45,5500.0,36.8391,36.8747,36.7326,36.8036,5500.0
2014-05-07 10:05:00,41.43,41.43,41.24,41.27,16000.0,36.7859,36.7859,36.6172,36.6438,16000.0
2014-05-07 10:10:00,41.28,41.33,41.1,41.11,11500.0,36.6527,36.6971,36.4929,36.5017,11500.0
2014-05-07 10:15:00,41.09,41.25,41.09,41.25,5800.0,36.484,36.626,36.484,36.626,5800.0
2014-05-07 10:20:00,41.25,41.32,41.22,41.31,7800.0,36.626,36.6882,36.5994,36.6793,7800.0
2014-05-07 10:25:00,41.3,41.33,41.21,41.33,4400.0,36.6704,36.6971,36.5905,36.6971,4400.0
2014-05-07 10:30:00,41.33,41.33,41.26,41.26,2400.0,36.6971,36.6971,36.6349,36.6349,2400.0
2014-05-07 10:35:00,41.26,41.39,41.26,41.37,2200.0,36.6349,36.7504,36.6349,36.7326,2200.0
2014-05-07 10:40:00,41.34,41.45,41.31,41.32,2400.0,36.706,36.8036,36.6793,36.6882,2400.0
2014-05-07 10:45:00,41.27,41.39,41.27,41.39,9100.0,36.6438,36.7504,36.6438,36.7504,9100.0
2014-05-07 10:50:00,41.38,41.45,41.38,41.44,9000.0,36.7415,36.8036,36.7415,36.7947,9000.0
2014-05-07 10:55:00,41.45,41.52,41.44,41.45,12500.0,36.8036,36.8658,36.7947,36.8036,12500.0
2014-05-07 11:00:00,41.45,41.51,41.45,41.49,16800.0,36.8036,36.8569,36.8036,36.8391,16800.0
2014-05-07 11:05:00,41.49,41.53,41.49,41.53,4800.0,36.8391,36.8747,36.8391,36.8747,4800.0
2014-05-07 11:10:00,41.52,41.57,41.51,41.57,2100.0,36.8658,36.9102,36.8569,36.9102,2100.0
2014-05-07 11:15:00,41.58,41.58,41.53,41.55,6200.0,36.9191,36.9191,36.8747,36.8924,6200.0
2014-05-07 11:20:00,41.55,41.57,41.53,41.53,5200.0,36.8924,36.9102,36.8747,36.8747,5200.0
2014-05-07 11:25:00,41.53,41.58,41.53,41.57,2100.0,36.8747,36.9191,36.8747,36.9102,2100.0
2014-05-07 11:30:00,41.58,41.71,41.58,41.71,5000.0,36.9191,37.0345,36.9191,37.0345,5000.0
2014-05-07 11:35:00,41.7,41.82,41.65,41.82,12000.0,37.0256,37.1322,36.9812,37.1322,12000.0
2014-05-07 11:40:00,41.79,41.97,41.79,41.94,5600.0,37.1055,37.2653,37.1055,37.2387,5600.0
2014-05-07 11:45:00,41.95,42.04,41.94,41.98,4900.0,37.2476,37.3275,37.2387,37.2742,4900.0
2014-05-07 11:50:00,41.98,41.99,41.93,41.98,3600.0,37.2742,37.2831,37.2298,37.2742,3600.0
2014-05-07 11:55:00,41.98,41.98,41.85,41.85,3100.0,37.2742,37.2742,37.1588,37.1588,3100.0
2014-05-07 12:00:00,41.83,41.83,41.74,41.78,6500.0,37.141,37.141,37.0611,37.0966,6500.0
2014-05-07 12:05:00,41.78,41.8,41.77,41.79,2500.0,37.0966,37.1144,37.0878,37.1055,2500.0
2014-05-07 12:10:00,41.78,41.84,41.78,41.79,4400.0,37.0966,37.1499,37.0966,37.1055,4400.0
2014-05-07 12:15:00,41.79,41.83,41.79,41.83,2100.0,37.1055,37.141,37.1055,37.141,2100.0
2014-05-07 12:20:00,41.84,41.89,41.84,41.87,4200.0,37.1499,37.1943,37.1499,37.1765,4200.0
2014-05-07 12:25:00,41.87,41.87,41.81,41.86,4500.0,37.1765,37.1765,37.1233,37.1677,4500.0
2014-05-07 12:30:00,41.86,41.87,41.84,41.84,2900.0,37.1677,37.1765,37.1499,37.1499,2900.0
2014-05-07 12:35:00,41.84,41.9,41.84,41.9,8100.0,37.1499,37.2032,37.1499,37.2032,8100.0
2014-05-07 12:40:00,41.88,41.91,41.85,41.86,7300.0,37.1854,37.2121,37.1588,37.1677,7300.0
2014-05-07 12:45:00,41.85,41.97,41.85,41.96,14300.0,37.1588,37.2653,37.1588,37.2565,14300.0
2014-05-07 12:50:00,41.98,42.02,41.97,41.98,11300.0,37.2742,37.3097,37.2653,37.2742,11300.0
2014-05-07 12:55:00,41.97,42.01,41.97,42.0,9500.0,37.2653,37.3009,37.2653,37.292,9500.0
2014-05-07 13:00:00,41.99,42.02,41.99,41.99,3300.0,37.2831,37.3097,37.2831,37.2831,3300.0
2014-05-07 13:05:00,42.0,42.0,41.97,42.0,20000.0,37.292,37.292,37.2653,37.292,20000.0
2014-05-07 13:10:00,42.0,42.03,41.98,42.03,8600.0,37.292,37.3186,37.2742,37.3186,8600.0
2014-05-07 13:15:00,42.0,42.04,41.98,42.04,5900.0,37.292,37.3275,37.2742,37.3275,5900.0
2014-05-07 13:20:00,42.04,42.04,41.98,42.01,4700.0,37.3275,37.3275,37.2742,37.3009,4700.0
2014-05-07 13:25:00,42.01,42.01,41.98,41.99,8000.0,37.3009,37.3009,37.2742,37.2831,8000.0
2014-05-07 13:30:00,42.0,42.08,42.0,42.07,5800.0,37.292,37.363,37.292,37.3541,5800.0
2014-05-07 13:35:00,42.09,42.16,42.08,42.15,13700.0,37.3719,37.434,37.363,37.4252,13700.0
2014-05-07 13:40:00,42.13,42.23,42.03,42.22,37900.0,37.4074,37.4962,37.3186,37.4873,37900.0
2014-05-07 13:45:00,42.22,42.27,42.21,42.23,10300.0,37.4873,37.5317,37.4784,37.4962,10300.0
2014-05-07 13:50:00,42.22,42.25,42.18,42.21,13800.0,37.4873,37.5139,37.4518,37.4784,13800.0
2014-05-07 13:55:00,42.2,42.21,42.11,42.15,49200.0,37.4696,37.4784,37.3896,37.4252,49200.0
2014-05-07 14:00:00,42.14,42.14,42.05,42.05,6800.0,37.4163,37.4163,37.3364,37.3364,6800.0
2014-05-07 14:05:00,42.06,42.12,42.05,42.08,6800.0,37.3452,37.3985,37.3364,37.363,6800.0
2014-05-07 14:10:00,42.08,42.08,42.02,42.04,3000.0,37.363,37.363,37.3097,37.3275,3000.0
2014-05-07 14:15:00,42.04,42.05,42.03,42.03,5200.0,37.3275,37.3364,37.3186,37.3186,5200.0
2014-05-07 14:20:00,42.03,42.04,41.98,41.99,5600.0,37.3186,37.3275,37.2742,37.2831,5600.0
2014-05-07 14:25:00,41.99,42.01,41.96,42.01,8800.0,37.2831,37.3009,37.2565,37.3009,8800.0
2014-05-07 14:30:00,42.02,42.05,42.01,42.01,5600.0,37.3097,37.3364,37.3009,37.3009,5600.0
2014-05-07 14:35:00,42.0,42.06,42.0,42.02,5200.0,37.292,37.3452,37.292,37.3097,5200.0
2014-05-07 14:40:00,42.01,42.13,42.01,42.11,7200.0,37.3009,37.4074,37.3009,37.3896,7200.0
2014-05-07 14:45:00,42.1,42.13,42.03,42.03,12600.0,37.3808,37.4074,37.3186,37.3186,12600.0
2014-05-07 14:50:00,42.02,42.02,41.97,41.98,5600.0,37.3097,37.3097,37.2653,37.2742,5600.0
2014-05-07 14:55:00,41.97,42.0,41.97,42.0,4100.0,37.2653,37.292,37.2653,37.292,4100.0
2014-05-07 15:00:00,42.0,42.0,41.94,41.94,4700.0,37.292,37.292,37.2387,37.2387,4700.0
2014-05-07 15:05:00,41.94,41.96,41.92,41.96,5600.0,37.2387,37.2565,37.2209,37.2565,5600.0
2014-05-07 15:10:00,41.95,41.96,41.92,41.96,3400.0,37.2476,37.2565,37.2209,37.2565,3400.0
2014-05-07 15:15:00,41.94,41.94,41.93,41.94,5200.0,37.2387,37.2387,37.2298,37.2387,5200.0
2014-05-07 15:20:00,41.94,41.97,41.91,41.97,4000.0,37.2387,37.2653,37.2121,37.2653,4000.0
2014-05-07 15:25:00,41.97,41.98,41.96,41.96,6200.0,37.2653,37.2742,37.2565,37.2565,6200.0
2014-05-07 15:30:00,41.96,42.03,41.96,42.03,6100.0,37.2565,37.3186,37.2565,37.3186,6100.0
2014-05-07 15:35:00,42.04,42.04,41.99,42.03,12600.0,37.3275,37.3275,37.2831,37.3186,12600.0
2014-05-07 15:40:00,42.03,42.13,42.02,42.1,17700.0,37.3186,37.4074,37.3097,37.3808,17700.0
2014-05-07 15:45:00,42.1,42.12,42.1,42.11,11600.0,37.3808,37.3985,37.3808,37.3896,11600.0
2014-05-07 15:50:00,42.12,42.14,42.09,42.09,18200.0,37.3985,37.4163,37.3719,37.3719,18200.0
2014-05-07 15:55:00,42.1,42.16,42.09,42.13,50100.0,37.3808,37.434,37.3719,37.4074,50100.0
2014-05-08 09:30:00,42.0,42.0,41.76,41.8,20600.0,37.292,37.292,37.0789,37.1144,20600.0
2014-05-08 09:35:00,41.82,42.1,41.73,42.0,49900.0,37.1322,37.3808,37.0522,37.292,49900.0
2014-05-08 09:40:00,42.0,42.1,41.99,42.06,17000.0,37.292,37.3808,37.2831,37.3452,17000.0
2014-05-08 09:45:00,42.04,42.08,41.97,42.01,14800.0,37.3275,37.363,37.2653,37.3009,14800.0
2014-05-08 09:50:00,41.99,42.05,41.91,41.93,11900.0,37.2831,37.3364,37.2121,37.2298,11900.0
2014-05-08 09:55:00,41.89,42.0,41.87,41.88,6000.0,37.1943,37.292,37.1765,37.1854,6000.0
2014-05-08 10:00:00,41.93,42.04,41.93,42.04,5000.0,37.2298,37.3275,37.2298,37.3275,5000.0
2014-05-08 10:05:00,42.01,42.08,42.0,42.07,15200.0,37.3009,37.363,37.292,37.3541,15200.0
2014-05-08 10:10:00,42.07,42.09,42.05,42.05,11600.0,37.3541,37.3719,37.3364,37.3364,11600.0
2014-05-08 10:15:00,42.04,42.09,42.0,42.0,11000.0,37.3275,37.3719,37.292,37.292,11000.0
2014-05-08 10:20:00,41.98,42.1,41.98,42.09,31500.0,37.2742,37.3808,37.2742,37.3719,31500.0
2014-05-08 10:25:00,42.1,42.1,42.05,42.05,4400.0,37.3808,37.3808,37.3364,37.3364,4400.0
2014-05-08 10:30:00,42.05,42.1,42.05,42.1,5800.0,37.3364,37.3808,37.3364,37.3808,5800.0
2014-05-08 10:35:00,42.09,42.14,42.06,42.13,11200.0,37.3719,37.4163,37.3452,37.4074,11200.0
2014-05-08 10:40:00,42.14,42.15,41.97,41.98,26000.0,37.4163,37.4252,37.2653,37.2742,26000.0
2014-05-08 10:45:00,41.96,41.96,41.93,41.94,2600.0,37.2565,37.2565,37.2298,37.2387,2600.0
2014-05-08 10:50:00,41.92,41.99,41.92,41.97,3600.0,37.2209,37.2831,37.2209,37.2653,3600.0
2014-05-08 10:55:00,42.0,42.01,41.92,41.92,3800.0,37.292,37.3009,37.2209,37.2209,3800.0
2014-05-08 11:00:00,41.91,41.99,41.9,41.94,4100.0,37.2121,37.2831,37.2032,37.2387,4100.0
2014-05-08 11:05:00,41.97,42.03,41.97,41.99,4600.0,37.2653,37.3186,37.2653,37.2831,4600.0
2014-05-08 11:10:00,42.0,42.01,41.93,41.93,5300.0,37.292,37.3009,37.2298,37.2298,5300.0
2014-05-08 11:15:00,41.93,41.98,41.93,41.98,1900.0,37.2298,37.2742,37.2298,37.2742,1900.0
2014-05-08 11:20:00,41.98,41.98,41.91,41.91,1900.0,37.2742,37.2742,37.2121,37.2121,1900.0
2014-05-08 11:25:00,41.9,41.91,41.88,41.89,4800.0,37.2032,37.2121,37.1854,37.1943,4800.0
2014-05-08 11:30:00,41.91,41.97,41.88,41.9,6900.0,37.2121,37.2653,37.1854,37.2032,6900.0
2014-05-08 11:35:00,41.92,41.95,41.89,41.89,5600.0,37.2209,37.2476,37.1943,37.1943,5600.0
2014-05-08 11:40:00,41.9,41.93,41.86,41.92,6900.0,37.2032,37.2298,37.1677,37.2209,6900.0
2014-05-08 11:45:00,41.92,41.96,41.9,41.92,16700.0,37.2209,37.2565,37.2032,37.2209,16700.0
2014-05-08 11:50:00,41.93,41.98,41.91,41.92,6000.0,37.2298,37.2742,37.2121,37.2209,6000.0
2014-05-08 11:55:00,41.92,41.92,41.84,41.85,8300.0,37.2209,37.2209,37.1499,37.1588,8300.0
2014-05-08 12:00:00,41.87,41.88,41.84,41.88,2900.0,37.1765,37.1854,37.1499,37.1854,2900.0
2014-05-08 12:05:00,41.88,41.9,41.85,41.9,2200.0,37.1854,37.2032,37.1588,37.2032,2200.0
2014-05-08 12:10:00,41.91,41.91,41.88,41.89,2500.0,37.2121,37.2121,37.1854,37.1943,2500.0
2014-05-08 12:15:00,41.89,41.93,41.87,41.89,3900.0,37.1943,37.2298,37.1765,37.1943,3900.0
2014-05-08 12:20:00,41.87,41.88,41.85,41.86,900.0,37.1765,37.1854,37.1588,37.1677,900.0
2014-05-08 12:25:00,41.88,41.96,41.88,41.95,2100.0,37.1854,37.2565,37.1854,37.2476,2100.0
2014-05-08 12:30:00,41.94,41.97,41.93,41.97,2600.0,37.2387,37.2653,37.2298,37.2653,2600.0
2014-05-08 12:35:00,41.97,41.97,41.91,41.93,2900.0,37.2653,37.2653,37.2121,37.2298,2900.0
2014-05-08 12:40:00,41.91,41.92,41.86,41.88,18100.0,37.2121,37.2209,37.1677,37.1854,18100.0
2014-05-08 12:45:00,41.86,41.86,41.82,41.82,2400.0,37.1677,37.1677,37.1322,37.1322,2400.0
2014-05-08 12:50:00,41.81,41.81,41.74,41.74,3800.0,37.1233,37.1233,37.0611,37.0611,3800.0
2014-05-08 12:55:00,41.73,41.78,41.72,41.78,2800.0,37.0522,37.0966,37.0434,37.0966,2800.0
2014-05-08 13:00:00,41.78,41.84,41.76,41.84,2100.0,37.0966,37.1499,37.0789,37.1499,2100.0
2014-05-08 13:05:00,41.84,41.86,41.81,41.85,1800.0,37.1499,37.1677,37.1233,37.1588,1800.0
2014-05-08 13:10:00,41.84,41.85,41.78,41.8,2100.0,37.1499,37.1588,37.0966,37.1144,2100.0
2014-05-08 13:15:00,41.8,41.8,41.77,41.78,1400.0,37.1144,37.1144,37.0878,37.0966,1400.0
2014-05-08 13:20:00,41.76,41.8,41.72,41.8,3200.0,37.0789,37.1144,37.0434,37.1144,3200.0
2014-05-08 13:25:00,41.8,41.85,41.8,41.82,2200.0,37.1144,37.1588,37.1144,37.1322,2200.0
2014-05-08 13:30:00,41.82,41.82,41.76,41.79,1200.0,37.1322,37.1322,37.0789,37.1055,1200.0
2014-05-08 13:35:00,41.84,41.87,41.83,41.85,1300.0,37.1499,37.1765,37.141,37.1588,1300.0
2014-05-08 13:40:00,41.84,41.84,41.76,41.76,2900.0,37.1499,37.1499,37.0789,37.0789,2900.0
2014-05-08 13:45:00,41.79,41.79,41.7,41.7,1800.0,37.1055,37.1055,37.0256,37.0256,1800.0
2014-05-08 13:50:00,41.68,41.75,41.68,41.74,2300.0,37.0078,37.07,37.0078,37.0611,2300.0
2014-05-08 13:55:00,41.72,41.72,41.66,41.72,2400.0,37.0434,37.0434,36.9901,37.0434,2400.0
2014-05-08 14:00:00,41.73,41.73,41.66,41.66,5500.0,37.0522,37.0522,36.9901,36.9901,5500.0
2014-05-08 14:05:00,41.67,41.73,41.67,41.7,6500.0,36.999,37.0522,36.999,37.0256,6500.0
2014-05-08 14:10:00,41.7,41.7,41.62,41.68,4600.0,37.0256,37.0256,36.9546,37.0078,4600.0
2014-05-08 14:15:00,41.69,41.72,41.66,41.72,4200.0,37.0167,37.0434,36.9901,37.0434,4200.0
2014-05-08 14:20:00,41.73,41.77,41.73,41.77,4100.0,37.0522,37.0878,37.0522,37.0878,4100.0
2014-05-08 14:25:00,41.78,41.83,41.72,41.83,7700.0,37.0966,37.141,37.0434,37.141,7700.0
2014-05-08 14:30:00,41.83,41.83,41.78,41.82,3000.0,37.141,37.141,37.0966,37.1322,3000.0
2014-05-08 14:35:00,41.82,41.82,41.71,41.71,2400.0,37.1322,37.1322,37.0345,37.0345,2400.0
2014-05-08 14:40:00,41.67,41.7,41.61,41.61,4000.0,36.999,37.0256,36.9457,36.9457,4000.0
2014-05-08 14:45:00,41.59,41.59,41.51,41.56,6300.0,36.9279,36.9279,36.8569,36.9013,6300.0
2014-05-08 14:50:00,41.55,41.58,41.51,41.52,6100.0,36.8924,36.9191,36.8569,36.8658,6100.0
2014-05-08 14:55:00,41.49,41.54,41.48,41.48,20700.0,36.8391,36.8835,36.8303,36.8303,20700.0
2014-05-08 15:00:00,41.48,41.51,41.44,41.47,7200.0,36.8303,36.8569,36.7947,36.8214,7200.0
2014-05-08 15:05:00,41.46,41.53,41.4,41.41,14700.0,36.8125,36.8747,36.7592,36.7681,14700.0
2014-05-08 15:10:00,41.4,41.47,41.4,41.47,6500.0,36.7592,36.8214,36.7592,36.8214,6500.0
2014-05-08 15:15:00,41.48,41.51,41.48,41.5,7200.0,36.8303,36.8569,36.8303,36.848,7200.0
2014-05-08 15:20:00,41.5,41.54,41.48,41.5,8000.0,36.848,36.8835,36.8303,36.848,8000.0
2014-05-08 15:25:00,41.49,41.54,41.49,41.51,6000.0,36.8391,36.8835,36.8391,36.8569,6000.0
2014-05-08 15:30:00,41.5,41.53,41.48,41.53,5900.0,36.848,36.8747,36.8303,36.8747,5900.0
2014-05-08 15:35:00,41.53,41.53,41.47,41.48,10800.0,36.8747,36.8747,36.8214,36.8303,10800.0
2014-05-08 15:40:00,41.48,41.49,41.42,41.42,8800.0,36.8303,36.8391,36.777,36.777,8800.0
2014-05-08 15:45:00,41.43,41.43,41.38,41.4,14400.0,36.7859,36.7859,36.7415,36.7592,14400.0
2014-05-08 15:50:00,41.39,41.49,41.38,41.45,24200.0,36.7504,36.8391,36.7415,36.8036,24200.0
2014-05-08 15:55:00,41.44,41.46,41.4,41.42,34100.0,36.7947,36.8125,36.7592,36.777,34100.0
2014-05-09 09:30:00,41.35,41.61,41.24,41.61,9500.0,36.7148,36.9457,36.6172,36.9457,9500.0
2014-05-09 09:35:00,41.63,41.64,41.41,41.47,6900.0,36.9634,36.9723,36.7681,36.8214,6900.0
2014-05-09 09:40:00,41.47,41.48,41.22,41.22,6900.0,36.8214,36.8303,36.5994,36.5994,6900.0
2014-05-09 09:45:00,41.28,41.42,41.28,41.42,9100.0,36.6527,36.777,36.6527,36.777,9100.0
2014-05-09 09:50:00,41.42,41.64,41.4,41.55,10500.0,36.777,36.9723,36.7592,36.8924,10500.0
2014-05-09 09:55:00,41.53,41.63,41.42,41.49,7100.0,36.8747,36.9634,36.777,36.8391,7100.0
2014-05-09 10:00:00,41.46,41.64,41.45,41.58,7400.0,36.8125,36.9723,36.8036,36.9191,7400.0
2014-05-09 10:05:00,41.59,41.68,41.55,41.64,5600.0,36.9279,37.0078,36.8924,36.9723,5600.0
2014-05-09 10:10:00,41.61,41.74,41.57,41.73,87800.0,36.9457,37.0611,36.9102,37.0522,87800.0
2014-05-09 10:15:00,41.72,41.85,41.72,41.82,26500.0,37.0434,37.1588,37.0434,37.1322,26500.0
2014-05-09 10:20:00,41.79,41.81,41.67,41.74,23000.0,37.1055,37.1233,36.999,37.0611,23000.0
2014-05-09 10:25:00,41.75,41.79,41.57,41.62,13700.0,37.07,37.1055,36.9102,36.9546,13700.0
2014-05-09 10:30:00,41.56,41.6,41.51,41.55,7200.0,36.9013,36.9368,36.8569,36.8924,7200.0
2014-05-09 10:35:00,41.56,41.65,41.55,41.57,6300.0,36.9013,36.9812,36.8924,36.9102,6300.0
2014-05-09 10:40:00,41.57,41.61,41.51,41.55,28000.0,36.9102,36.9457,36.8569,36.8924,28000.0
2014-05-09 10:45:00,41.55,41.64,41.53,41.6,7300.0,36.8924,36.9723,36.8747,36.9368,7300.0
2014-05-09 10:50:00,41.65,41.65,41.57,41.62,4000.0,36.9812,36.9812,36.9102,36.9546,4000.0
2014-05-09 10:55:00,41.6,41.65,41.57,41.62,40700.0,36.9368,36.9812,36.9102,36.9546,40700.0
2014-05-09 11:00:00,41.62,41.65,41.59,41.59,29900.0,36.9546,36.9812,36.9279,36.9279,29900.0
2014-05-09 11:05:00,41.61,41.65,41.56,41.57,5200.0,36.9457,36.9812,36.9013,36.9102,5200.0
2014-05-09 11:10:00,41.57,41.65,41.57,41.63,4700.0,36.9102,36.9812,36.9102,36.9634,4700.0
2014-05-09 11:15:00,41.62,41.66,41.6,41.6,10000.0,36.9546,36.9901,36.9368,36.9368,10000.0
2014-05-09 11:20:00,41.59,41.62,41.53,41.59,8100.0,36.9279,36.9546,36.8747,36.9279,8100.0
2014-05-09 11:25:00,41.59,41.66,41.57,41.64,6500.0,36.9279,36.9901,36.9102,36.9723,6500.0
2014-05-09 11:30:00,41.66,41.74,41.61,41.73,5300.0,36.9901,37.0611,36.9457,37.0522,5300.0
2014-05-09 11:35:00,41.73,41.77,41.69,41.71,11100.0,37.0522,37.0878,37.0167,37.0345,11100.0
2014-05-09 11:40:00,41.71,41.72,41.63,41.64,5700.0,37.0345,37.0434,36.9634,36.9723,5700.0
2014-05-09 11:45:00,41.64,41.71,41.64,41.71,4600.0,36.9723,37.0345,36.9723,37.0345,4600.0
2014-05-09 11:50:00,41.69,41.71,41.62,41.62,11300.0,37.0167,37.0345,36.9546,36.9546,11300.0
2014-05-09 11:55:00,41.63,41.69,41.63,41.69,3900.0,36.9634,37.0167,36.9634,37.0167,3900.0
2014-05-09 12:00:00,41.67,41.72,41.67,41.69,7900.0,36.999,37.0434,36.999,37.0167,7900.0
2014-05-09 12:05:00,41.69,41.74,41.66,41.7,8700.0,37.0167,37.0611,36.9901,37.0256,8700.0
2014-05-09 12:10:00,41.69,41.7,41.69,41.7,5500.0,37.0167,37.0256,37.0167,37.0256,5500.0
2014-05-09 12:15:00,41.69,41.72,41.68,41.7,7200.0,37.0167,37.0434,37.0078,37.0256,7200.0
2014-05-09 12:20:00,41.69,41.72,41.67,41.68,6500.0,37.0167,37.0434,36.999,37.0078,6500.0
2014-05-09 12:25:00,41.63,41.7,41.61,41.67,4600.0,36.9634,37.0256,36.9457,36.999,4600.0
2014-05-09 12:30:00,41.67,41.7,41.64,41.64,7100.0,36.999,37.0256,36.9723,36.9723,7100.0
2014-05-09 12:35:00,41.66,41.76,41.66,41.74,9300.0,36.9901,37.0789,36.9901,37.0611,9300.0
2014-05-09 12:40:00,41.73,41.73,41.68,41.7,10300.0,37.0522,37.0522,37.0078,37.0256,10300.0
2014-05-09 12:45:00,41.7,41.71,41.63,41.65,10500.0,37.0256,37.0345,36.9634,36.9812,10500.0
2014-05-09 12:50:00,41.65,41.66,41.64,41.65,12300.0,36.9812,36.9901,36.9723,36.9812,12300.0
2014-05-09 12:55:00,41.65,41.65,41.64,41.64,6500.0,36.9812,36.9812,36.9723,36.9723,6500.0
2014-05-09 13:00:00,41.65,41.65,41.64,41.65,5300.0,36.9812,36.9812,36.9723,36.9812,5300.0
2014-05-09 13:05:00,41.64,41.65,41.61,41.63,11200.0,36.9723,36.9812,36.9457,36.9634,11200.0
2014-05-09 13:10:00,41.63,41.64,41.61,41.63,10500.0,36.9634,36.9723,36.9457,36.9634,10500.0
2014-05-09 13:15:00,41.63,41.63,41.62,41.63,6000.0,36.9634,36.9634,36.9546,36.9634,6000.0
2014-05-09 13:20:00,41.63,41.64,41.62,41.63,10900.0,36.9634,36.9723,36.9546,36.9634,10900.0
2014-05-09 13:25:00,41.63,41.64,41.62,41.63,9300.0,36.9634,36.9723,36.9546,36.9634,9300.0
2014-05-09 13:30:00,41.63,41.64,41.6,41.62,12900.0,36.9634,36.9723,36.9368,36.9546,12900.0
2014-05-09 13:35:00,41.63,41.63,41.62,41.63,10200.0,36.9634,36.9634,36.9546,36.9634,10200.0
2014-05-09 13:40:00,41.63,41.64,41.61,41.63,8800.0,36.9634,36.9723,36.9457,36.9634,8800.0
2014-05-09 13:45:00,41.63,41.64,41.62,41.63,8200.0,36.9634,36.9723,36.9546,36.9634,8200.0
2014-05-09 13:50:00,41.63,41.63,41.62,41.63,10400.0,36.9634,36.9634,36.9546,36.9634,10400.0
2014-05-09 13:55:00,41.63,41.64,41.59,41.6,13500.0,36.9634,36.9723,36.9279,36.9368,13500.0
2014-05-09 14:00:00,41.6,41.62,41.59,41.61,12800.0,36.9368,36.9546,36.9279,36.9457,12800.0
2014-05-09 14:05:00,41.6,41.61,41.56,41.57,20500.0,36.9368,36.9457,36.9013,36.9102,20500.0
2014-05-09 14:10:00,41.58,41.59,41.56,41.58,10100.0,36.9191,36.9279,36.9013,36.9191,10100.0
2014-05-09 14:15:00,41.58,41.59,41.53,41.55,10400.0,36.9191,36.9279,36.8747,36.8924,10400.0
2014-05-09 14:20:00,41.55,41.55,41.49,41.51,13600.0,36.8924,36.8924,36.8391,36.8569,13600.0
2014-05-09 14:25:00,41.5,41.57,41.48,41.57,15100.0,36.848,36.9102,36.8303,36.9102,15100.0
2014-05-09 14:30:00,41.55,41.59,41.55,41.59,16300.0,36.8924,36.9279,36.8924,36.9279,16300.0
2014-05-09 14:35:00,41.58,41.62,41.58,41.59,13700.0,36.9191,36.9546,36.9191,36.9279,13700.0
2014-05-09 14:40:00,41.6,41.6,41.55,41.56,19800.0,36.9368,36.9368,36.8924,36.9013,19800.0
2014-05-09 14:45:00,41.56,41.6,41.56,41.6,9600.0,36.9013,36.9368,36.9013,36.9368,9600.0
2014-05-09 14:50:00,41.6,41.6,41.58,41.6,12100.0,36.9368,36.9368,36.9191,36.9368,12100.0
2014-05-09 14:55:00,41.6,41.63,41.59,41.63,19500.0,36.9368,36.9634,36.9279,36.9634,19500.0
2014-05-09 15:00:00,41.63,41.63,41.62,41.63,20200.0,36.9634,36.9634,36.9546,36.9634,20200.0
2014-05-09 15:05:00,41.63,41.64,41.62,41.63,15400.0,36.9634,36.9723,36.9546,36.9634,15400.0
2014-05-09 15:10:00,41.63,41.63,41.62,41.63,17100.0,36.9634,36.9634,36.9546,36.9634,17100.0
2014-05-09 15:15:00,41.63,41.64,41.62,41.63,21600.0,36.9634,36.9723,36.9546,36.9634,21600.0
2014-05-09 15:20:00,41.63,41.65,41.59,41.59,21300.0,36.9634,36.9812,36.9279,36.9279,21300.0
2014-05-09 15:25:00,41.6,41.6,41.59,41.6,18300.0,36.9368,36.9368,36.9279,36.9368,18300.0
2014-05-09 15:30:00,41.6,41.61,41.59,41.6,21500.0,36.9368,36.9457,36.9279,36.9368,21500.0
2014-05-09 15:35:00,41.6,41.61,41.59,41.6,29900.0,36.9368,36.9457,36.9279,36.9368,29900.0
2014-05-09 15:40:00,41.6,41.61,41.59,41.6,34500.0,36.9368,36.9457,36.9279,36.9368,34500.0
2014-05-09 15:45:00,41.61,41.65,41.59,41.64,43400.0,36.9457,36.9812,36.9279,36.9723,43400.0
2014-05-09 15:50:00,41.64,41.64,41.58,41.59,56100.0,36.9723,36.9723,36.9191,36.9279,56100.0
2014-05-09 15:55:00,41.59,41.6,41.47,41.53,166600.0,36.9279,36.9368,36.8214,36.8747,166600.0
2014-05-12 09:30:00,41.64,42.01,41.6,41.96,14400.0,36.9723,37.3009,36.9368,37.2565,14400.0
2014-05-12 09:35:00,41.83,42.05,41.83,41.96,12600.0,37.141,37.3364,37.141,37.2565,12600.0
2014-05-12 09:40:00,42.01,42.24,42.01,42.24,10100.0,37.3009,37.5051,37.3009,37.5051,10100.0
2014-05-12 09:45:00,42.2,42.41,42.2,42.34,9600.0,37.4696,37.656,37.4696,37.5939,9600.0
2014-05-12 09:50:00,42.36,42.39,42.33,42.36,8000.0,37.6116,37.6383,37.585,37.6116,8000.0
2014-05-12 09:55:00,42.4,42.53,42.4,42.53,11200.0,37.6471,37.7626,37.6471,37.7626,11200.0
2014-05-12 10:00:00,42.54,42.65,42.53,42.53,49800.0,37.7714,37.8691,37.7626,37.7626,49800.0
2014-05-12 10:05:00,42.57,42.79,42.57,42.77,14300.0,37.7981,37.9934,37.7981,37.9757,14300.0
2014-05-12 10:10:00,42.78,42.95,42.73,42.93,77100.0,37.9845,38.1355,37.9401,38.1177,77100.0
2014-05-12 10:15:00,42.94,43.09,42.91,43.06,26500.0,38.1266,38.2598,38.1,38.2332,26500.0
2014-05-12 10:20:00,43.07,43.16,43.07,43.13,13900.0,38.242,38.3219,38.242,38.2953,13900.0
2014-05-12 10:25:00,43.15,43.29,43.12,43.29,23100.0,38.3131,38.4374,38.2864,38.4374,23100.0
2014-05-12 10:30:00,43.29,43.29,43.01,43.13,29700.0,38.4374,38.4374,38.1888,38.2953,29700.0
2014-05-12 10:35:00,43.13,43.2,42.98,43.05,33600.0,38.2953,38.3575,38.1621,38.2243,33600.0
2014-05-12 10:40:00,43.07,43.19,43.05,43.18,28700.0,38.242,38.3486,38.2243,38.3397,28700.0
2014-05-12 10:45:00,43.18,43.32,43.16,43.32,18800.0,38.3397,38.464,38.3219,38.464,18800.0
2014-05-12 10:50:00,43.32,43.38,43.3,43.38,26400.0,38.464,38.5173,38.4462,38.5173,26400.0
2014-05-12 10:55:00,43.38,43.38,43.25,43.35,25600.0,38.5173,38.5173,38.4019,38.4906,25600.0
2014-05-12 11:00:00,43.35,43.41,43.26,43.38,70600.0,38.4906,38.5439,38.4107,38.5173,70600.0
2014-05-12 11:05:00,43.39,43.48,43.37,43.47,17200.0,38.5262,38.6061,38.5084,38.5972,17200.0
2014-05-12 11:10:00,43.48,43.5,43.23,43.23,35900.0,38.6061,38.6238,38.3841,38.3841,35900.0
2014-05-12 11:15:00,43.25,43.47,43.25,43.39,20100.0,38.4019,38.5972,38.4019,38.5262,20100.0
2014-05-12 11:20:00,43.39,43.43,43.39,43.42,6800.0,38.5262,38.5617,38.5262,38.5528,6800.0
2014-05-12 11:25:00,43.42,43.53,43.42,43.52,7900.0,38.5528,38.6505,38.5528,38.6416,7900.0
2014-05-12 11:30:00,43.52,43.63,43.5,43.63,21400.0,38.6416,38.7393,38.6238,38.7393,21400.0
2014-05-12 11:35:00,43.62,43.65,43.39,43.41,25700.0,38.7304,38.757,38.5262,38.5439,25700.0
2014-05-12 11:40:00,43.41,43.5,43.35,43.46,34900.0,38.5439,38.6238,38.4906,38.5883,34900.0
2014-05-12 11:45:00,43.46,43.5,43.44,43.5,9600.0,38.5883,38.6238,38.5706,38.6238,9600.0
2014-05-12 11:50:00,43.5,43.52,43.3,43.3,17000.0,38.6238,38.6416,38.4462,38.4462,17000.0
2014-05-12 11:55:00,43.3,43.32,43.08,43.18,27400.0,38.4462,38.464,38.2509,38.3397,27400.0
2014-05-12 12:00:00,43.18,43.25,43.13,43.15,9700.0,38.3397,38.4019,38.2953,38.3131,9700.0
2014-05-12 12:05:00,43.14,43.21,43.1,43.21,9500.0,38.3042,38.3663,38.2687,38.3663,9500.0
2014-05-12 12:10:00,43.22,43.22,43.15,43.16,4800.0,38.3752,38.3752,38.3131,38.3219,4800.0
2014-05-12 12:15:00,43.14,43.17,43.12,43.16,9500.0,38.3042,38.3308,38.2864,38.3219,9500.0
2014-05-12 12:20:00,43.16,43.2,43.16,43.18,11900.0,38.3219,38.3575,38.3219,38.3397,11900.0
2014-05-12 12:25:00,43.2,43.28,43.2,43.23,5000.0,38.3575,38.4285,38.3575,38.3841,5000.0
2014-05-12 12:30:00,43.23,43.28,43.23,43.28,2700.0,38.3841,38.4285,38.3841,38.4285,2700.0
2014-05-12 12:35:00,43.28,43.29,43.27,43.27,5100.0,38.4285,38.4374,38.4196,38.4196,5100.0
2014-05-12 12:40:00,43.28,43.28,43.21,43.21,9000.0,38.4285,38.4285,38.3663,38.3663,9000.0
2014-05-12 12:45:00,43.19,43.25,43.16,43.25,6700.0,38.3486,38.4019,38.3219,38.4019,6700.0
2014-05-12 12:50:00,43.25,43.32,43.24,43.32,7300.0,38.4019,38.464,38.393,38.464,7300.0
2014-05-12 12:55:00,43.32,43.32,43.1,43.12,22400.0,38.464,38.464,38.2687,38.2864,22400.0
2014-05-12 13:00:00,43.1,43.1,42.98,43.04,14700.0,38.2687,38.2687,38.1621,38.2154,14700.0
2014-05-12 13:05:00,43.06,43.11,43.03,43.11,6500.0,38.2332,38.2775,38.2065,38.2775,6500.0
2014-05-12 13:10:00,43.11,43.14,43.11,43.13,6600.0,38.2775,38.3042,38.2775,38.2953,6600.0
2014-05-12 13:15:00,43.13,43.2,43.13,43.17,8500.0,38.2953,38.3575,38.2953,38.3308,8500.0
2014-05-12 13:20:00,43.17,43.2,43.1,43.1,8200.0,38.3308,38.3575,38.2687,38.2687,8200.0
2014-05-12 13:25:00,43.11,43.18,43.11,43.16,2200.0,38.2775,38.3397,38.2775,38.3219,2200.0
2014-05-12 13:30:00,43.17,43.17,43.14,43.15,4100.0,38.3308,38.3308,38.3042,38.3131,4100.0
2014-05-12 13:35:00,43.16,43.22,43.15,43.2,3600.0,38.3219,38.3752,38.3131,38.3575,3600.0
2014-05-12 13:40:00,43.22,43.22,43.13,43.14,14200.0,38.3752,38.3752,38.2953,38.3042,14200.0
2014-05-12 13:45:00,43.14,43.14,43.09,43.1,6100.0,38.3042,38.3042,38.2598,38.2687,6100.0
2014-05-12 13:50:00,43.11,43.17,43.11,43.15,7900.0,38.2775,38.3308,38.2775,38.3131,7900.0
2014-05-12 13:55:00,43.14,43.17,43.14,43.17,3400.0,38.3042,38.3308,38.3042,38.3308,3400.0
2014-05-12 14:00:00,43.16,43.16,43.11,43.11,5700.0,38.3219,38.3219,38.2775,38.2775,5700.0
2014-05-12 14:05:00,43.11,43.14,43.1,43.1,17400.0,38.2775,38.3042,38.2687,38.2687,17400.0
2014-05-12 14:10:00,43.09,43.14,43.07,43.14,7600.0,38.2598,38.3042,38.242,38.3042,7600.0
2014-05-12 14:15:00,43.13,43.13,43.12,43.12,4300.0,38.2953,38.2953,38.2864,38.2864,4300.0
2014-05-12 14:20:00,43.12,43.14,43.12,43.14,6900.0,38.2864,38.3042,38.2864,38.3042,6900.0
2014-05-12 14:25:00,43.13,43.14,43.13,43.14,11000.0,38.2953,38.3042,38.2953,38.3042,11000.0
2014-05-12 14:30:00,43.13,43.13,43.04,43.07,32600.0,38.2953,38.2953,38.2154,38.242,32600.0
2014-05-12 14:35:00,43.09,43.09,43.01,43.04,12800.0,38.2598,38.2598,38.1888,38.2154,12800.0
2014-05-12 14:40:00,43.03,43.03,42.97,42.99,10800.0,38.2065,38.2065,38.1532,38.171,10800.0
2014-05-12 14:45:00,42.98,42.99,42.96,42.99,10100.0,38.1621,38.171,38.1444,38.171,10100.0
2014-05-12 14:50:00,43.0,43.06,42.98,43.02,14600.0,38.1799,38.2332,38.1621,38.1976,14600.0
2014-05-12 14:55:00,43.03,43.03,42.99,43.03,4700.0,38.2065,38.2065,38.171,38.2065,4700.0
2014-05-12 15:00:00,43.04,43.09,43.03,43.09,19000.0,38.2154,38.2598,38.2065,38.2598,19000.0
2014-05-12 15:05:00,43.09,43.11,43.08,43.11,17500.0,38.2598,38.2775,38.2509,38.2775,17500.0
2014-05-12 15:10:00,43.1,43.14,43.1,43.14,8400.0,38.2687,38.3042,38.2687,38.3042,8400.0
2014-05-12 15:15:00,43.13,43.14,43.09,43.13,6700.0,38.2953,38.3042,38.2598,38.2953,6700.0
2014-05-12 15:20:00,43.13,43.14,43.13,43.13,8900.0,38.2953,38.3042,38.2953,38.2953,8900.0
2014-05-12 15:25:00,43.14,43.15,43.14,43.14,6600.0,38.3042,38.3131,38.3042,38.3042,6600.0
2014-05-12 15:30:00,43.14,43.32,43.14,43.16,67100.0,38.3042,38.464,38.3042,38.3219,67100.0
2014-05-12 15:35:00,43.16,43.18,43.16,43.18,9700.0,38.3219,38.3397,38.3219,38.3397,9700.0
2014-05-12 15:40:00,43.17,43.24,43.17,43.24,12000.0,38.3308,38.393,38.3308,38.393,12000.0
2014-05-12 15:45:00,43.24,43.3,43.24,43.29,25400.0,38.393,38.4462,38.393,38.4374,25400.0
2014-05-12 15:50:00,43.29,43.31,43.29,43.3,26600.0,38.4374,38.4551,38.4374,38.4462,26600.0
2014-05-12 15:55:00,43.3,43.35,43.3,43.32,69400.0,38.4462,38.4906,38.4462,38.464,69400.0
2014-05-13 09:30:00,43.34,43.6,43.15,43.42,9800.0,38.4818,38.7126,38.3131,38.5528,9800.0
2014-05-13 09:35:00,43.42,43.52,43.18,43.26,22500.0,38.5528,38.6416,38.3397,38.4107,22500.0
2014-05-13 09:40:00,43.31,43.31,43.17,43.27,5300.0,38.4551,38.4551,38.3308,38.4196,5300.0
2014-05-13 09:45:00,43.26,43.29,43.17,43.22,8200.0,38.4107,38.4374,38.3308,38.3752,8200.0
2014-05-13 09:50:00,43.2,43.23,43.11,43.11,3500.0,38.3575,38.3841,38.2775,38.2775,3500.0
2014-05-13 09:55:00,43.01,43.15,43.01,43.15,11200.0,38.1888,38.3131,38.1888,38.3131,11200.0
2014-05-13 10:00:00,43.2,43.22,43.13,43.19,3100.0,38.3575,38.3752,38.2953,38.3486,3100.0
2014-05-13 10:05:00,43.23,43.25,43.15,43.25,5900.0,38.3841,38.4019,38.3131,38.4019,5900.0
2014-05-13 10:10:00,43.24,43.25,43.16,43.24,4200.0,38.393,38.4019,38.3219,38.393,4200.0
2014-05-13 10:15:00,43.23,43.29,43.18,43.18,6200.0,38.3841,38.4374,38.3397,38.3397,6200.0
2014-05-13 10:20:00,43.17,43.18,43.13,43.14,2500.0,38.3308,38.3397,38.2953,38.3042,2500.0
2014-05-13 10:25:00,43.14,43.18,43.14,43.17,1500.0,38.3042,38.3397,38.3042,38.3308,1500.0
2014-05-13 10:30:00,43.17,43.17,43.14,43.15,900.0,38.3308,38.3308,38.3042,38.3131,900.0
2014-05-13 10:35:00,43.16,43.16,43.13,43.16,1000.0,38.3219,38.3219,38.2953,38.3219,1000.0
2014-05-13 10:40:00,43.16,43.16,43.11,43.12,2800.0,38.3219,38.3219,38.2775,38.2864,2800.0
2014-05-13 10:45:00,43.12,43.12,43.09,43.12,2300.0,38.2864,38.2864,38.2598,38.2864,2300.0
2014-05-13 10:50:00,43.12,43.14,43.1,43.1,2400.0,38.2864,38.3042,38.2687,38.2687,2400.0
2014-05-13 10:55:00,43.11,43.17,43.1,43.11,3700.0,38.2775,38.3308,38.2687,38.2775,3700.0
2014-05-13 11:00:00,43.11,43.11,43.11,43.11,500.0,38.2775,38.2775,38.2775,38.2775,500.0
2014-05-13 11:05:00,43.11,43.25,43.1,43.23,14300.0,38.2775,38.4019,38.2687,38.3841,14300.0
2014-05-13 11:10:00,43.21,43.22,43.15,43.21,8200.0,38.3663,38.3752,38.3131,38.3663,8200.0
2014-05-13 11:15:00,43.21,43.24,43.15,43.21,40400.0,38.3663,38.393,38.3131,38.3663,40400.0
2014-05-13 11:20:00,43.21,43.26,43.21,43.23,6000.0,38.3663,38.4107,38.3663,38.3841,6000.0
2014-05-13 11:25:00,43.22,43.25,43.22,43.25,700.0,38.3752,38.4019,38.3752,38.4019,700.0
2014-05-13 11:30:00,43.25,43.26,43.21,43.21,2000.0,38.4019,38.4107,38.3663,38.3663,2000.0
2014-05-13 11:35:00,43.2,43.2,43.05,43.05,6800.0,38.3575,38.3575,38.2243,38.2243,6800.0
2014-05-13 11:40:00,43.01,43.05,42.98,43.0,10100.0,38.1888,38.2243,38.1621,38.1799,10100.0
2014-05-13 11:45:00,42.96,43.0,42.93,42.96,3200.0,38.1444,38.1799,38.1177,38.1444,3200.0
2014-05-13 11:50:00,42.97,43.01,42.94,42.99,1000.0,38.1532,38.1888,38.1266,38.171,1000.0
2014-05-13 11:55:00,43.0,43.01,42.9,42.9,2600.0,38.1799,38.1888,38.0911,38.0911,2600.0
2014-05-13 12:00:00,42.91,42.93,42.87,42.93,2000.0,38.1,38.1177,38.0645,38.1177,2000.0
2014-05-13 12:05:00,42.91,42.91,42.81,42.81,2100.0,38.1,38.1,38.0112,38.0112,2100.0
2014-05-13 12:10:00,42.81,42.89,42.81,42.87,2200.0,38.0112,38.0822,38.0112,38.0645,2200.0
2014-05-13 12:15:00,42.88,42.9,42.87,42.87,1400.0,38.0733,38.0911,38.0645,38.0645,1400.0
2014-05-13 12:20:00,42.89,42.9,42.85,42.86,2800.0,38.0822,38.0911,38.0467,38.0556,2800.0
2014-05-13 12:25:00,42.85,42.92,42.85,42.91,3100.0,38.0467,38.1088,38.0467,38.1,3100.0
2014-05-13 12:30:00,42.88,42.88,42.85,42.86,1300.0,38.0733,38.0733,38.0467,38.0556,1300.0
2014-05-13 12:35:00,42.87,42.91,42.85,42.9,2700.0,38.0645,38.1,38.0467,38.0911,2700.0
2014-05-13 12:40:00,42.88,42.88,42.86,42.88,700.0,38.0733,38.0733,38.0556,38.0733,700.0
2014-05-13 12:45:00,42.87,42.93,42.86,42.93,1400.0,38.0645,38.1177,38.0556,38.1177,1400.0
2014-05-13 12:50:00,42.92,42.93,42.9,42.9,2400.0,38.1088,38.1177,38.0911,38.0911,2400.0
2014-05-13 12:55:00,42.91,42.92,42.9,42.91,1400.0,38.1,38.1088,38.0911,38.1,1400.0
2014-05-13 13:00:00,42.91,42.94,42.89,42.94,6600.0,38.1,38.1266,38.0822,38.1266,6600.0
2014-05-13 13:05:00,42.93,42.95,42.91,42.94,2000.0,38.1177,38.1355,38.1,38.1266,2000.0
2014-05-13 13:10:00,42.93,42.94,42.88,42.91,1400.0,38.1177,38.1266,38.0733,38.1,1400.0
2014-05-13 13:15:00,42.9,42.95,42.9,42.94,1800.0,38.0911,38.1355,38.0911,38.1266,1800.0
2014-05-13 13:20:00,42.96,43.01,42.93,43.0,9100.0,38.1444,38.1888,38.1177,38.1799,9100.0
2014-05-13 13:25:00,42.97,43.04,42.96,43.03,14700.0,38.1532,38.2154,38.1444,38.2065,14700.0
2014-05-13 13:30:00,43.04,43.04,42.95,43.0,9300.0,38.2154,38.2154,38.1355,38.1799,9300.0
2014-05-13 13:35:00,43.0,43.0,42.86,42.87,11800.0,38.1799,38.1799,38.0556,38.0645,11800.0
2014-05-13 13:40:00,42.86,42.87,42.81,42.87,2400.0,38.0556,38.0645,38.0112,38.0645,2400.0
2014-05-13 13:45:00,42.86,42.86,42.81,42.85,2600.0,38.0556,38.0556,38.0112,38.0467,2600.0
2014-05-13 13:50:00,42.85,42.85,42.82,42.83,1300.0,38.0467,38.0467,38.0201,38.0289,1300.0
2014-05-13 13:55:00,42.84,42.84,42.79,42.83,1800.0,38.0378,38.0378,37.9934,38.0289,1800.0
2014-05-13 14:00:00,42.84,42.84,42.8,42.81,1400.0,38.0378,38.0378,38.0023,38.0112,1400.0
2014-05-13 14:05:00,42.82,42.83,42.82,42.83,1500.0,38.0201,38.0289,38.0201,38.0289,1500.0
2014-05-13 14:10:00,42.83,42.86,42.83,42.85,2400.0,38.0289,38.0556,38.0289,38.0467,2400.0
2014-05-13 14:15:00,42.85,42.86,42.82,42.84,3200.0,38.0467,38.0556,38.0201,38.0378,3200.0
2014-05-13 14:20:00,42.84,42.84,42.79,42.81,27200.0,38.0378,38.0378,37.9934,38.0112,27200.0
2014-05-13 14:25:00,42.81,42.81,42.74,42.76,4000.0,38.0112,38.0112,37.949,37.9668,4000.0
2014-05-13 14:30:00,42.76,42.8,42.76,42.79,5800.0,37.9668,38.0023,37.9668,37.9934,5800.0
2014-05-13 14:35:00,42.8,42.82,42.79,42.8,2700.0,38.0023,38.0201,37.9934,38.0023,2700.0
2014-05-13 14:40:00,42.8,42.81,42.8,42.8,2100.0,38.0023,38.0112,38.0023,38.0023,2100.0
2014-05-13 14:45:00,42.79,42.8,42.75,42.76,10000.0,37.9934,38.0023,37.9579,37.9668,10000.0
2014-05-13 14:50:00,42.75,42.77,42.74,42.75,2200.0,37.9579,37.9757,37.949,37.9579,2200.0
2014-05-13 14:55:00,42.75,42.77,42.74,42.74,1800.0,37.9579,37.9757,37.949,37.949,1800.0
2014-05-13 15:00:00,42.74,42.77,42.74,42.76,1600.0,37.949,37.9757,37.949,37.9668,1600.0
2014-05-13 15:05:00,42.77,42.77,42.73,42.77,4800.0,37.9757,37.9757,37.9401,37.9757,4800.0
2014-05-13 15:10:00,42.77,42.77,42.72,42.73,2800.0,37.9757,37.9757,37.9313,37.9401,2800.0
2014-05-13 15:15:00,42.73,42.76,42.73,42.75,4600.0,37.9401,37.9668,37.9401,37.9579,4600.0
2014-05-13 15:20:00,42.75,42.76,42.73,42.74,12200.0,37.9579,37.9668,37.9401,37.949,12200.0
2014-05-13 15:25:00,42.73,42.76,42.72,42.76,3800.0,37.9401,37.9668,37.9313,37.9668,3800.0
2014-05-13 15:30:00,42.76,42.77,42.75,42.75,5000.0,37.9668,37.9757,37.9579,37.9579,5000.0
2014-05-13 15:35:00,42.75,42.79,42.75,42.79,5700.0,37.9579,37.9934,37.9579,37.9934,5700.0
2014-05-13 15:40:00,42.79,42.79,42.75,42.75,7700.0,37.9934,37.9934,37.9579,37.9579,7700.0
2014-05-13 15:45:00,42.75,42.76,42.73,42.75,13500.0,37.9579,37.9668,37.9401,37.9579,13500.0
2014-05-13 15:50:00,42.74,42.78,42.71,42.71,24100.0,37.949,37.9845,37.9224,37.9224,24100.0
2014-05-13 15:55:00,42.72,42.74,42.69,42.71,27300.0,37.9313,37.949,37.9046,37.9224,27300.0
2014-05-14 09:30:00,42.57,42.6,42.47,42.6,3700.0,37.7981,37.8247,37.7093,37.8247,3700.0
2014-05-14 09:35:00,42.5,42.56,42.3,42.49,3500.0,37.7359,37.7892,37.5583,37.727,3500.0
2014-05-14 09:40:00,42.57,42.65,42.51,42.51,1600.0,37.7981,37.8691,37.7448,37.7448,1600.0
2014-05-14 09:45:00,42.5,42.54,42.31,42.31,2200.0,37.7359,37.7714,37.5672,37.5672,2200.0
2014-05-14 09:50:00,42.4,42.5,42.4,42.5,3500.0,37.6471,37.7359,37.6471,37.7359,3500.0
2014-05-14 09:55:00,42.5,42.62,42.46,42.62,2300.0,37.7359,37.8425,37.7004,37.8425,2300.0
2014-05-14 10:00:00,42.65,42.65,42.6,42.64,1500.0,37.8691,37.8691,37.8247,37.8602,1500.0
2014-05-14 10:05:00,42.6,42.61,42.53,42.59,1600.0,37.8247,37.8336,37.7626,37.8158,1600.0
2014-05-14 10:10:00,42.56,42.64,42.49,42.52,4100.0,37.7892,37.8602,37.727,37.7537,4100.0
2014-05-14 10:15:00,42.55,42.59,42.43,42.43,3600.0,37.7803,37.8158,37.6738,37.6738,3600.0
2014-05-14 10:20:00,42.4,42.51,42.38,42.48,3300.0,37.6471,37.7448,37.6294,37.7182,3300.0
2014-05-14 10:25:00,42.51,42.58,42.51,42.58,1100.0,37.7448,37.807,37.7448,37.807,1100.0
2014-05-14 10:30:00,42.56,42.59,42.54,42.58,1600.0,37.7892,37.8158,37.7714,37.807,1600.0
2014-05-14 10:35:00,42.54,42.54,42.42,42.45,2900.0,37.7714,37.7714,37.6649,37.6915,2900.0
2014-05-14 10:40:00,42.44,42.47,42.42,42.42,2200.0,37.6827,37.7093,37.6649,37.6649,2200.0
2014-05-14 10:45:00,42.43,42.5,42.41,42.5,2200.0,37.6738,37.7359,37.656,37.7359,2200.0
2014-05-14 10:50:00,42.52,42.59,42.52,42.55,3400.0,37.7537,37.8158,37.7537,37.7803,3400.0
2014-05-14 10:55:00,42.56,42.56,42.49,42.49,2600.0,37.7892,37.7892,37.727,37.727,2600.0
2014-05-14 11:00:00,42.46,42.46,42.4,42.4,800.0,37.7004,37.7004,37.6471,37.6471,800.0
2014-05-14 11:05:00,42.4,42.43,42.32,42.33,12000.0,37.6471,37.6738,37.5761,37.585,12000.0
2014-05-14 11:10:00,42.32,42.37,42.21,42.32,17900.0,37.5761,37.6205,37.4784,37.5761,17900.0
2014-05-14 11:15:00,42.32,42.41,42.32,42.41,1200.0,37.5761,37.656,37.5761,37.656,1200.0
2014-05-14 11:20:00,42.4,42.4,42.34,42.34,2400.0,37.6471,37.6471,37.5939,37.5939,2400.0
2014-05-14 11:25:00,42.36,42.42,42.36,42.4,2500.0,37.6116,37.6649,37.6116,37.6471,2500.0
2014-05-14 11:30:00,42.43,42.43,42.42,42.42,1000.0,37.6738,37.6738,37.6649,37.6649,1000.0
2014-05-14 11:35:00,42.41,42.45,42.4,42.45,1700.0,37.656,37.6915,37.6471,37.6915,1700.0
2014-05-14 11:40:00,42.43,42.47,42.43,42.47,1300.0,37.6738,37.7093,37.6738,37.7093,1300.0
2014-05-14 11:45:00,42.49,42.51,42.49,42.5,1700.0,37.727,37.7448,37.727,37.7359,1700.0
2014-05-14 11:50:00,42.51,42.54,42.45,42.45,2800.0,37.7448,37.7714,37.6915,37.6915,2800.0
2014-05-14 11:55:00,42.42,42.43,42.39,42.4,1400.0,37.6649,37.6738,37.6383,37.6471,1400.0
2014-05-14 12:00:00,42.42,42.47,42.42,42.47,1700.0,37.6649,37.7093,37.6649,37.7093,1700.0
2014-05-14 12:05:00,42.45,42.51,42.45,42.51,5900.0,37.6915,37.7448,37.6915,37.7448,5900.0
2014-05-14 12:10:00,42.51,42.54,42.45,42.52,22400.0,37.7448,37.7714,37.6915,37.7537,22400.0
2014-05-14 12:15:00,42.5,42.56,42.5,42.52,2400.0,37.7359,37.7892,37.7359,37.7537,2400.0
2014-05-14 12:20:00,42.56,42.57,42.54,42.54,1000.0,37.7892,37.7981,37.7714,37.7714,1000.0
2014-05-14 12:25:00,42.53,42.56,42.52,42.56,1200.0,37.7626,37.7892,37.7537,37.7892,1200.0
2014-05-14 12:30:00,42.53,42.55,42.5,42.55,1100.0,37.7626,37.7803,37.7359,37.7803,1100.0
2014-05-14 12:35:00,42.54,42.57,42.53,42.57,6700.0,37.7714,37.7981,37.7626,37.7981,6700.0
2014-05-14 12:40:00,42.61,42.62,42.6,42.62,1100.0,37.8336,37.8425,37.8247,37.8425,1100.0
2014-05-14 12:45:00,42.61,42.61,42.57,42.57,600.0,37.8336,37.8336,37.7981,37.7981,600.0
2014-05-14 12:50:00,42.58,42.58,42.54,42.55,1000.0,37.807,37.807,37.7714,37.7803,1000.0
2014-05-14 12:55:00,42.55,42.57,42.54,42.54,500.0,37.7803,37.7981,37.7714,37.7714,500.0
2014-05-14 13:00:00,42.54,42.58,42.54,42.57,900.0,37.7714,37.807,37.7714,37.7981,900.0
2014-05-14 13:05:00,42.58,42.58,42.54,42.54,800.0,37.807,37.807,37.7714,37.7714,800.0
2014-05-14 13:10:00,42.56,42.58,42.55,42.55,1000.0,37.7892,37.807,37.7803,37.7803,1000.0
2014-05-14 13:15:00,42.56,42.58,42.56,42.58,400.0,37.7892,37.807,37.7892,37.807,400.0
2014-05-14 13:20:00,42.59,42.59,42.54,42.55,2500.0,37.8158,37.8158,37.7714,37.7803,2500.0
2014-05-14 13:25:00,42.55,42.57,42.54,42.54,2500.0,37.7803,37.7981,37.7714,37.7714,2500.0
2014-05-14 13:30:00,42.55,42.57,42.54,42.57,2700.0,37.7803,37.7981,37.7714,37.7981,2700.0
2014-05-14 13:35:00,42.57,42.57,42.52,42.52,2300.0,37.7981,37.7981,37.7537,37.7537,2300.0
2014-05-14 13:40:00,42.54,42.55,42.52,42.53,2900.0,37.7714,37.7803,37.7537,37.7626,2900.0
2014-05-14 13:45:00,42.51,42.58,42.51,42.56,8300.0,37.7448,37.807,37.7448,37.7892,8300.0
2014-05-14 13:50:00,42.57,42.58,42.56,42.57,1900.0,37.7981,37.807,37.7892,37.7981,1900.0
2014-05-14 13:55:00,42.56,42.58,42.55,42.58,1200.0,37.7892,37.807,37.7803,37.807,1200.0
2014-05-14 14:00:00,42.59,42.59,42.53,42.56,1900.0,37.8158,37.8158,37.7626,37.7892,1900.0
2014-05-14 14:05:00,42.57,42.57,42.51,42.51,1900.0,37.7981,37.7981,37.7448,37.7448,1900.0
2014-05-14 14:10:00,42.51,42.51,42.48,42.48,1100.0,37.7448,37.7448,37.7182,37.7182,1100.0
2014-05-14 14:15:00,42.5,42.53,42.49,42.53,1500.0,37.7359,37.7626,37.727,37.7626,1500.0
2014-05-14 14:20:00,42.52,42.54,42.5,42.53,2600.0,37.7537,37.7714,37.7359,37.7626,2600.0
2014-05-14 14:25:00,42.51,42.51,42.48,42.48,1500.0,37.7448,37.7448,37.7182,37.7182,1500.0
2014-05-14 14:30:00,42.48,42.48,42.47,42.48,1800.0,37.7182,37.7182,37.7093,37.7182,1800.0
2014-05-14 14:35:00,42.47,42.47,42.42,42.43,1500.0,37.7093,37.7093,37.6649,37.6738,1500.0
2014-05-14 14:40:00,42.44,42.44,42.4,42.4,2200.0,37.6827,37.6827,37.6471,37.6471,2200.0
2014-05-14 14:45:00,42.39,42.4,42.3,42.3,3400.0,37.6383,37.6471,37.5583,37.5583,3400.0
2014-05-14 14:50:00,42.31,42.35,42.28,42.35,3300.0,37.5672,37.6027,37.5406,37.6027,3300.0
2014-05-14 14:55:00,42.35,42.35,42.3,42.32,1900.0,37.6027,37.6027,37.5583,37.5761,1900.0
2014-05-14 15:00:00,42.33,42.37,42.32,42.37,3800.0,37.585,37.6205,37.5761,37.6205,3800.0
2014-05-14 15:05:00,42.36,42.37,42.29,42.29,4700.0,37.6116,37.6205,37.5495,37.5495,4700.0
2014-05-14 15:10:00,42.3,42.36,42.29,42.32,3500.0,37.5583,37.6116,37.5495,37.5761,3500.0
2014-05-14 15:15:00,42.31,42.35,42.28,42.35,3700.0,37.5672,37.6027,37.5406,37.6027,3700.0
2014-05-14 15:20:00,42.34,42.35,42.3,42.3,3600.0,37.5939,37.6027,37.5583,37.5583,3600.0
2014-05-14 15:25:00,42.3,42.32,42.3,42.32,5000.0,37.5583,37.5761,37.5583,37.5761,5000.0
2014-05-14 15:30:00,42.32,42.34,42.21,42.22,9900.0,37.5761,37.5939,37.4784,37.4873,9900.0
2014-05-14 15:35:00,42.21,42.23,42.17,42.22,7000.0,37.4784,37.4962,37.4429,37.4873,7000.0
2014-05-14 15:40:00,42.23,42.27,42.23,42.25,6400.0,37.4962,37.5317,37.4962,37.5139,6400.0
2014-05-14 15:45:00,42.25,42.25,42.21,42.23,8300.0,37.5139,37.5139,37.4784,37.4962,8300.0
2014-05-14 15:50:00,42.22,42.23,42.2,42.21,11900.0,37.4873,37.4962,37.4696,37.4784,11900.0
2014-05-14 15:55:00,42.2,42.21,42.17,42.18,42100.0,37.4696,37.4784,37.4429,37.4518,42100.0
2014-05-15 09:30:00,42.1,42.4,41.93,42.0,3200.0,37.3808,37.6471,37.2298,37.292,3200.0
2014-05-15 09:35:00,41.98,42.05,41.83,41.85,3100.0,37.2742,37.3364,37.141,37.1588,3100.0
2014-05-15 09:40:00,41.87,41.93,41.8,41.85,3100.0,37.1765,37.2298,37.1144,37.1588,3100.0
2014-05-15 09:45:00,41.88,41.99,41.77,41.82,6100.0,37.1854,37.2831,37.0878,37.1322,6100.0
2014-05-15 09:50:00,41.74,41.77,41.57,41.64,6900.0,37.0611,37.0878,36.9102,36.9723,6900.0
2014-05-15 09:55:00,41.61,41.69,41.55,41.62,3600.0,36.9457,37.0167,36.8924,36.9546,3600.0
2014-05-15 10:00:00,41.6,41.6,41.44,41.48,4200.0,36.9368,36.9368,36.7947,36.8303,4200.0
2014-05-15 10:05:00,41.43,41.46,41.34,41.34,4600.0,36.7859,36.8125,36.706,36.706,4600.0
2014-05-15 10:10:00,41.32,41.38,41.32,41.33,5500.0,36.6882,36.7415,36.6882,36.6971,5500.0
2014-05-15 10:15:00,41.33,41.43,41.29,41.43,4300.0,36.6971,36.7859,36.6616,36.7859,4300.0
2014-05-15 10:20:00,41.43,41.48,41.35,41.48,2400.0,36.7859,36.8303,36.7148,36.8303,2400.0
2014-05-15 10:25:00,41.47,41.49,41.38,41.46,3800.0,36.8214,36.8391,36.7415,36.8125,3800.0
2014-05-15 10:30:00,41.49,41.5,41.43,41.48,3900.0,36.8391,36.848,36.7859,36.8303,3900.0
2014-05-15 10:35:00,41.44,41.48,41.36,41.41,5000.0,36.7947,36.8303,36.7237,36.7681,5000.0
2014-05-15 10:40:00,41.43,41.74,41.41,41.74,10100.0,36.7859,37.0611,36.7681,37.0611,10100.0
2014-05-15 10:45:00,41.74,41.77,41.59,41.64,6700.0,37.0611,37.0878,36.9279,36.9723,6700.0
2014-05-15 10:50:00,41.64,41.66,41.6,41.61,1800.0,36.9723,36.9901,36.9368,36.9457,1800.0
2014-05-15 10:55:00,41.68,41.68,41.61,41.63,2100.0,37.0078,37.0078,36.9457,36.9634,2100.0
2014-05-15 11:00:00,41.65,41.73,41.56,41.56,5000.0,36.9812,37.0522,36.9013,36.9013,5000.0
2014-05-15 11:05:00,41.58,41.6,41.53,41.54,4000.0,36.9191,36.9368,36.8747,36.8835,4000.0
2014-05-15 11:10:00,41.56,41.56,41.5,41.5,2900.0,36.9013,36.9013,36.848,36.848,2900.0
2014-05-15 11:15:00,41.51,41.52,41.48,41.5,29300.0,36.8569,36.8658,36.8303,36.848,29300.0
2014-05-15 11:20:00,41.49,41.49,41.36,41.45,18300.0,36.8391,36.8391,36.7237,36.8036,18300.0
2014-05-15 11:25:00,41.46,41.55,41.37,41.39,27200.0,36.8125,36.8924,36.7326,36.7504,27200.0
2014-05-15 11:30:00,41.4,41.47,41.38,41.44,24400.0,36.7592,36.8214,36.7415,36.7947,24400.0
2014-05-15 11:35:00,41.46,41.55,41.45,41.54,5800.0,36.8125,36.8924,36.8036,36.8835,5800.0
2014-05-15 11:40:00,41.53,41.53,41.44,41.48,9800.0,36.8747,36.8747,36.7947,36.8303,9800.0
2014-05-15 11:45:00,41.46,41.55,41.46,41.5,14900.0,36.8125,36.8924,36.8125,36.848,14900.0
2014-05-15 11:50:00,41.47,41.52,41.43,41.43,10900.0,36.8214,36.8658,36.7859,36.7859,10900.0
2014-05-15 11:55:00,41.43,41.45,41.34,41.34,13900.0,36.7859,36.8036,36.706,36.706,13900.0
2014-05-15 12:00:00,41.33,41.41,41.33,41.41,3800.0,36.6971,36.7681,36.6971,36.7681,3800.0
2014-05-15 12:05:00,41.43,41.48,41.43,41.45,1700.0,36.7859,36.8303,36.7859,36.8036,1700.0
2014-05-15 12:10:00,41.47,41.51,41.45,41.51,1800.0,36.8214,36.8569,36.8036,36.8569,1800.0
2014-05-15 12:15:00,41.52,41.55,41.49,41.55,2300.0,36.8658,36.8924,36.8391,36.8924,2300.0
2014-05-15 12:20:00,41.55,41.55,41.5,41.51,2400.0,36.8924,36.8924,36.848,36.8569,2400.0
2014-05-15 12:25:00,41.49,41.57,41.48,41.55,1600.0,36.8391,36.9102,36.8303,36.8924,1600.0
2014-05-15 12:30:00,41.57,41.61,41.54,41.61,2000.0,36.9102,36.9457,36.8835,36.9457,2000.0
2014-05-15 12:35:00,41.62,41.62,41.57,41.58,2300.0,36.9546,36.9546,36.9102,36.9191,2300.0
2014-05-15 12:40:00,41.57,41.59,41.55,41.57,4200.0,36.9102,36.9279,36.8924,36.9102,4200.0
2014-05-15 12:45:00,41.57,41.58,41.55,41.56,2200.0,36.9102,36.9191,36.8924,36.9013,2200.0
2014-05-15 12:50:00,41.55,41.61,41.55,41.61,2900.0,36.8924,36.9457,36.8924,36.9457,2900.0
2014-05-15 12:55:00,41.61,41.63,41.6,41.61,2600.0,36.9457,36.9634,36.9368,36.9457,2600.0
2014-05-15 13:00:00,41.61,41.62,41.61,41.62,2500.0,36.9457,36.9546,36.9457,36.9546,2500.0
2014-05-15 13:05:00,41.62,41.64,41.61,41.61,2300.0,36.9546,36.9723,36.9457,36.9457,2300.0
2014-05-15 13:10:00,41.61,41.67,41.6,41.67,2200.0,36.9457,36.999,36.9368,36.999,2200.0
2014-05-15 13:15:00,41.66,41.68,41.64,41.67,3700.0,36.9901,37.0078,36.9723,36.999,3700.0
2014-05-15 13:20:00,41.68,41.71,41.67,41.69,3500.0,37.0078,37.0345,36.999,37.0167,3500.0
2014-05-15 13:25:00,41.7,41.72,41.69,41.71,2900.0,37.0256,37.0434,37.0167,37.0345,2900.0
2014-05-15 13:30:00,41.72,41.78,41.71,41.78,2700.0,37.0434,37.0966,37.0345,37.0966,2700.0
2014-05-15 13:35:00,41.78,41.79,41.75,41.77,6200.0,37.0966,37.1055,37.07,37.0878,6200.0
2014-05-15 13:40:00,41.76,41.77,41.75,41.75,4100.0,37.0789,37.0878,37.07,37.07,4100.0
2014-05-15 13:45:00,41.75,41.78,41.75,41.78,6200.0,37.07,37.0966,37.07,37.0966,6200.0
2014-05-15 13:50:00,41.77,41.8,41.77,41.78,3100.0,37.0878,37.1144,37.0878,37.0966,3100.0
2014-05-15 13:55:00,41.8,41.85,41.8,41.85,3100.0,37.1144,37.1588,37.1144,37.1588,3100.0
2014-05-15 14:00:00,41.86,41.87,41.83,41.86,3000.0,37.1677,37.1765,37.141,37.1677,3000.0
2014-05-15 14:05:00,41.88,41.93,41.88,41.93,3000.0,37.1854,37.2298,37.1854,37.2298,3000.0
2014-05-15 14:10:00,41.93,42.0,41.93,41.96,14100.0,37.2298,37.292,37.2298,37.2565,14100.0
2014-05-15 14:15:00,41.95,41.96,41.84,41.84,6900.0,37.2476,37.2565,37.1499,37.1499,6900.0
2014-05-15 14:20:00,41.84,41.86,41.8,41.86,3000.0,37.1499,37.1677,37.1144,37.1677,3000.0
2014-05-15 14:25:00,41.88,41.9,41.85,41.87,6600.0,37.1854,37.2032,37.1588,37.1765,6600.0
2014-05-15 14:30:00,41.88,41.92,41.87,41.88,2600.0,37.1854,37.2209,37.1765,37.1854,2600.0
2014-05-15 14:35:00,41.89,41.96,41.89,41.91,5100.0,37.1943,37.2565,37.1943,37.2121,5100.0
2014-05-15 14:40:00,41.94,41.98,41.92,41.96,4700.0,37.2387,37.2742,37.2209,37.2565,4700.0
2014-05-15 14:45:00,41.95,41.97,41.93,41.97,3700.0,37.2476,37.2653,37.2298,37.2653,3700.0
2014-05-15 14:50:00,41.99,42.08,41.98,42.08,2100.0,37.2831,37.363,37.2742,37.363,2100.0
2014-05-15 14:55:00,42.07,42.09,42.02,42.04,4900.0,37.3541,37.3719,37.3097,37.3275,4900.0
2014-05-15 15:00:00,42.06,42.09,41.99,42.02,7400.0,37.3452,37.3719,37.2831,37.3097,7400.0
2014-05-15 15:05:00,42.02,42.03,42.0,42.0,9600.0,37.3097,37.3186,37.292,37.292,9600.0
2014-05-15 15:10:00,42.0,42.08,42.0,42.01,6700.0,37.292,37.363,37.292,37.3009,6700.0
2014-05-15 15:15:00,42.0,42.03,42.0,42.02,6400.0,37.292,37.3186,37.292,37.3097,6400.0
2014-05-15 15:20:00,42.02,42.03,42.0,42.01,5400.0,37.3097,37.3186,37.292,37.3009,5400.0
2014-05-15 15:25:00,42.01,42.04,42.0,42.02,3400.0,37.3009,37.3275,37.292,37.3097,3400.0
2014-05-15 15:30:00,42.03,42.11,42.02,42.11,7300.0,37.3186,37.3896,37.3097,37.3896,7300.0
2014-05-15 15:35:00,42.1,42.11,42.05,42.1,11300.0,37.3808,37.3896,37.3364,37.3808,11300.0
2014-05-15 15:40:00,42.1,42.13,42.07,42.11,17100.0,37.3808,37.4074,37.3541,37.3896,17100.0
2014-05-15 15:45:00,42.11,42.13,42.1,42.13,28000.0,37.3896,37.4074,37.3808,37.4074,28000.0
2014-05-15 15:50:00,42.13,42.14,42.13,42.14,15700.0,37.4074,37.4163,37.4074,37.4163,15700.0
2014-05-15 15:55:00,42.13,42.16,42.1,42.14,28200.0,37.4074,37.434,37.3808,37.4163,28200.0
2014-05-16 09:30:00,42.12,42.12,42.04,42.04,3600.0,37.3985,37.3985,37.3275,37.3275,3600.0
2014-05-16 09:35:00,42.04,42.04,41.84,41.84,300.0,37.3275,37.3275,37.1499,37.1499,300.0
2014-05-16 09:40:00,41.85,41.85,41.85,41.85,100.0,37.1588,37.1588,37.1588,37.1588,100.0
2014-05-16 09:45:00,41.82,41.83,41.77,41.83,1400.0,37.1322,37.141,37.0878,37.141,1400.0
2014-05-16 09:50:00,41.88,41.94,41.88,41.91,700.0,37.1854,37.2387,37.1854,37.2121,700.0
2014-05-16 09:55:00,41.9,42.07,41.85,42.07,2100.0,37.2032,37.3541,37.1588,37.3541,2100.0
2014-05-16 10:00:00,42.03,42.03,41.84,41.84,1700.0,37.3186,37.3186,37.1499,37.1499,1700.0
2014-05-16 10:05:00,41.8,41.82,41.77,41.8,1100.0,37.1144,37.1322,37.0878,37.1144,1100.0
2014-05-16 10:10:00,41.75,41.86,41.74,41.85,2700.0,37.07,37.1677,37.0611,37.1588,2700.0
2014-05-16 10:15:00,41.81,41.88,41.81,41.87,2400.0,37.1233,37.1854,37.1233,37.1765,2400.0
2014-05-16 10:20:00,41.86,41.86,41.83,41.83,300.0,37.1677,37.1677,37.141,37.141,300.0
2014-05-16 10:25:00,41.78,41.79,41.72,41.72,1600.0,37.0966,37.1055,37.0434,37.0434,1600.0
2014-05-16 10:30:00,41.75,41.77,41.72,41.75,3500.0,37.07,37.0878,37.0434,37.07,3500.0
2014-05-16 10:35:00,41.76,41.8,41.76,41.79,2300.0,37.0789,37.1144,37.0789,37.1055,2300.0
2014-05-16 10:40:00,41.84,41.84,41.77,41.79,5000.0,37.1499,37.1499,37.0878,37.1055,5000.0
2014-05-16 10:45:00,41.8,41.82,41.79,41.8,1800.0,37.1144,37.1322,37.1055,37.1144,1800.0
2014-05-16 10:50:00,41.83,41.84,41.8,41.84,1000.0,37.141,37.1499,37.1144,37.1499,1000.0
2014-05-16 10:55:00,41.84,41.9,41.84,41.85,2300.0,37.1499,37.2032,37.1499,37.1588,2300.0
2014-05-16 11:00:00,41.87,41.88,41.85,41.85,1400.0,37.1765,37.1854,37.1588,37.1588,1400.0
2014-05-16 11:05:00,41.89,41.94,41.89,41.94,800.0,37.1943,37.2387,37.1943,37.2387,800.0
2014-05-16 11:10:00,41.95,42.04,41.95,42.04,800.0,37.2476,37.3275,37.2476,37.3275,800.0
2014-05-16 11:15:00,42.04,42.09,42.04,42.05,1000.0,37.3275,37.3719,37.3275,37.3364,1000.0
2014-05-16 11:20:00,42.06,42.06,42.02,42.06,1300.0,37.3452,37.3452,37.3097,37.3452,1300.0
2014-05-16 11:25:00,42.07,42.07,42.03,42.04,1300.0,37.3541,37.3541,37.3186,37.3275,1300.0
2014-05-16 11:30:00,42.04,42.08,42.02,42.08,1600.0,37.3275,37.363,37.3097,37.363,1600.0
2014-05-16 11:35:00,42.08,42.1,42.08,42.08,600.0,37.363,37.3808,37.363,37.363,600.0
2014-05-16 11:40:00,42.04,42.08,42.02,42.04,2000.0,37.3275,37.363,37.3097,37.3275,2000.0
2014-05-16 11:45:00,42.04,42.04,42.01,42.01,1000.0,37.3275,37.3275,37.3009,37.3009,1000.0
2014-05-16 11:50:00,42.04,42.06,41.98,41.98,2800.0,37.3275,37.3452,37.2742,37.2742,2800.0
2014-05-16 11:55:00,41.97,41.98,41.97,41.98,200.0,37.2653,37.2742,37.2653,37.2742,200.0
2014-05-16 12:00:00,41.98,42.0,41.96,42.0,2200.0,37.2742,37.292,37.2565,37.292,2200.0
2014-05-16 12:05:00,42.01,42.03,41.98,42.0,1500.0,37.3009,37.3186,37.2742,37.292,1500.0
2014-05-16 12:10:00,41.98,42.0,41.96,41.98,2300.0,37.2742,37.292,37.2565,37.2742,2300.0
2014-05-16 12:15:00,41.97,42.02,41.97,42.02,1900.0,37.2653,37.3097,37.2653,37.3097,1900.0
2014-05-16 12:20:00,42.0,42.02,42.0,42.0,1100.0,37.292,37.3097,37.292,37.292,1100.0
2014-05-16 12:25:00,41.99,42.0,41.95,42.0,5200.0,37.2831,37.292,37.2476,37.292,5200.0
2014-05-16 12:30:00,41.99,41.99,41.95,41.97,2900.0,37.2831,37.2831,37.2476,37.2653,2900.0
2014-05-16 12:35:00,41.97,42.02,41.97,41.99,1900.0,37.2653,37.3097,37.2653,37.2831,1900.0
2014-05-16 12:40:00,41.98,41.98,41.96,41.96,700.0,37.2742,37.2742,37.2565,37.2565,700.0
2014-05-16 12:45:00,41.97,41.99,41.95,41.96,2800.0,37.2653,37.2831,37.2476,37.2565,2800.0
2014-05-16 12:50:00,41.99,41.99,41.94,41.95,900.0,37.2831,37.2831,37.2387,37.2476,900.0
2014-05-16 12:55:00,41.95,41.95,41.95,41.95,0.0,37.2476,37.2476,37.2476,37.2476,0.0
2014-05-16 13:00:00,41.97,41.99,41.93,41.96,8500.0,37.2653,37.2831,37.2298,37.2565,8500.0
2014-05-16 13:05:00,41.96,41.99,41.95,41.98,3400.0,37.2565,37.2831,37.2476,37.2742,3400.0
2014-05-16 13:10:00,41.96,41.99,41.96,41.98,3100.0,37.2565,37.2831,37.2565,37.2742,3100.0
2014-05-16 13:15:00,41.97,42.02,41.97,42.02,3400.0,37.2653,37.3097,37.2653,37.3097,3400.0
2014-05-16 13:20:00,42.0,42.02,42.0,42.0,1600.0,37.292,37.3097,37.292,37.292,1600.0
2014-05-16 13:25:00,42.02,42.02,41.99,42.0,3600.0,37.3097,37.3097,37.2831,37.292,3600.0
2014-05-16 13:30:00,42.0,42.06,41.99,42.04,1900.0,37.292,37.3452,37.2831,37.3275,1900.0
2014-05-16 13:35:00,42.06,42.09,42.06,42.09,5900.0,37.3452,37.3719,37.3452,37.3719,5900.0
2014-05-16 13:40:00,42.06,42.06,42.04,42.05,1900.0,37.3452,37.3452,37.3275,37.3364,1900.0
2014-05-16 13:45:00,42.05,42.07,42.05,42.07,2100.0,37.3364,37.3541,37.3364,37.3541,2100.0
2014-05-16 13:50:00,42.04,42.04,42.02,42.03,13000.0,37.3275,37.3275,37.3097,37.3186,13000.0
2014-05-16 13:55:00,42.02,42.03,42.0,42.03,1900.0,37.3097,37.3186,37.292,37.3186,1900.0
2014-05-16 14:00:00,42.03,42.03,41.99,42.01,3600.0,37.3186,37.3186,37.2831,37.3009,3600.0
2014-05-16 14:05:00,41.98,42.03,41.98,42.02,4700.0,37.2742,37.3186,37.2742,37.3097,4700.0
2014-05-16 14:10:00,42.02,42.03,41.97,41.98,19200.0,37.3097,37.3186,37.2653,37.2742,19200.0
2014-05-16 14:15:00,41.98,42.03,41.97,42.02,3100.0,37.2742,37.3186,37.2653,37.3097,3100.0
2014-05-16 14:20:00,42.03,42.1,42.02,42.09,3900.0,37.3186,37.3808,37.3097,37.3719,3900.0
2014-05-16 14:25:00,42.1,42.13,42.09,42.13,5100.0,37.3808,37.4074,37.3719,37.4074,5100.0
2014-05-16 14:30:00,42.12,42.17,42.12,42.17,2500.0,37.3985,37.4429,37.3985,37.4429,2500.0
2014-05-16 14:35:00,42.15,42.17,42.15,42.17,2000.0,37.4252,37.4429,37.4252,37.4429,2000.0
2014-05-16 14:40:00,42.18,42.24,42.16,42.24,2000.0,37.4518,37.5051,37.434,37.5051,2000.0
2014-05-16 14:45:00,42.21,42.23,42.21,42.22,600.0,37.4784,37.4962,37.4784,37.4873,600.0
2014-05-16 14:50:00,42.2,42.21,42.2,42.21,200.0,37.4696,37.4784,37.4696,37.4784,200.0
2014-05-16 14:55:00,42.21,42.29,42.2,42.29,2900.0,37.4784,37.5495,37.4696,37.5495,2900.0
2014-05-16 15:00:00,42.29,42.32,42.28,42.32,2500.0,37.5495,37.5761,37.5406,37.5761,2500.0
2014-05-16 15:05:00,42.3,42.35,42.3,42.35,2100.0,37.5583,37.6027,37.5583,37.6027,2100.0
2014-05-16 15:10:00,42.36,42.42,42.34,42.38,2600.0,37.6116,37.6649,37.5939,37.6294,2600.0
2014-05-16 15:15:00,42.36,42.36,42.33,42.34,1200.0,37.6116,37.6116,37.585,37.5939,1200.0
2014-05-16 15:20:00,42.33,42.35,42.32,42.32,900.0,37.585,37.6027,37.5761,37.5761,900.0
2014-05-16 15:25:00,42.32,42.33,42.31,42.31,1100.0,37.5761,37.585,37.5672,37.5672,1100.0
2014-05-16 15:30:00,42.31,42.33,42.3,42.3,2700.0,37.5672,37.585,37.5583,37.5583,2700.0
2014-05-16 15:35:00,42.3,42.32,42.27,42.27,10000.0,37.5583,37.5761,37.5317,37.5317,10000.0
2014-05-16 15:40:00,42.27,42.28,42.24,42.26,7400.0,37.5317,37.5406,37.5051,37.5228,7400.0
2014-05-16 15:45:00,42.26,42.27,42.22,42.22,14700.0,37.5228,37.5317,37.4873,37.4873,14700.0
2014-05-16 15:50:00,42.21,42.25,42.21,42.25,16500.0,37.4784,37.5139,37.4784,37.5139,16500.0
2014-05-16 15:55:00,42.25,42.29,42.23,42.29,30000.0,37.5139,37.5495,37.4962,37.5495,30000.0
2014-05-19 09:30:00,42.25,42.26,42.24,42.24,5200.0,37.5139,37.5228,37.5051,37.5051,5200.0
2014-05-19 09:35:00,42.27,42.34,42.26,42.33,600.0,37.5317,37.5939,37.5228,37.585,600.0
2014-05-19 09:40:00,42.28,42.49,42.28,42.49,2400.0,37.5406,37.727,37.5406,37.727,2400.0
2014-05-19 09:45:00,42.48,42.54,42.48,42.5,800.0,37.7182,37.7714,37.7182,37.7359,800.0
2014-05-19 09:50:00,42.5,42.55,42.45,42.48,1200.0,37.7359,37.7803,37.6915,37.7182,1200.0
2014-05-19 09:55:00,42.48,42.5,42.48,42.5,1100.0,37.7182,37.7359,37.7182,37.7359,1100.0
2014-05-19 10:00:00,42.51,42.57,42.45,42.48,1700.0,37.7448,37.7981,37.6915,37.7182,1700.0
2014-05-19 10:05:00,42.45,42.56,42.45,42.51,7700.0,37.6915,37.7892,37.6915,37.7448,7700.0
2014-05-19 10:10:00,42.53,42.59,42.45,42.59,3100.0,37.7626,37.8158,37.6915,37.8158,3100.0
2014-05-19 10:15:00,42.59,42.66,42.59,42.64,900.0,37.8158,37.878,37.8158,37.8602,900.0
2014-05-19 10:20:00,42.65,42.67,42.6,42.6,1300.0,37.8691,37.8869,37.8247,37.8247,1300.0
2014-05-19 10:25:00,42.59,42.63,42.59,42.61,2400.0,37.8158,37.8514,37.8158,37.8336,2400.0
2014-05-19 10:30:00,42.62,42.62,42.56,42.6,2000.0,37.8425,37.8425,37.7892,37.8247,2000.0
2014-05-19 10:35:00,42.6,42.64,42.6,42.62,1900.0,37.8247,37.8602,37.8247,37.8425,1900.0
2014-05-19 10:40:00,42.66,42.7,42.66,42.7,700.0,37.878,37.9135,37.878,37.9135,700.0
2014-05-19 10:45:00,42.7,42.7,42.65,42.65,1400.0,37.9135,37.9135,37.8691,37.8691,1400.0
2014-05-19 10:50:00,42.65,42.65,42.6,42.61,800.0,37.8691,37.8691,37.8247,37.8336,800.0
2014-05-19 10:55:00,42.62,42.63,42.57,42.63,1900.0,37.8425,37.8514,37.7981,37.8514,1900.0
2014-05-19 11:00:00,42.63,42.65,42.57,42.59,2100.0,37.8514,37.8691,37.7981,37.8158,2100.0
2014-05-19 11:05:00,42.61,42.65,42.6,42.6,700.0,37.8336,37.8691,37.8247,37.8247,700.0
2014-05-19 11:10:00,42.64,42.73,42.64,42.71,1100.0,37.8602,37.9401,37.8602,37.9224,1100.0
2014-05-19 11:15:00,42.72,42.74,42.67,42.69,2800.0,37.9313,37.949,37.8869,37.9046,2800.0
2014-05-19 11:20:00,42.71,42.73,42.71,42.72,400.0,37.9224,37.9401,37.9224,37.9313,400.0
2014-05-19 11:25:00,42.74,42.75,42.69,42.69,1200.0,37.949,37.9579,37.9046,37.9046,1200.0
2014-05-19 11:30:00,42.67,42.71,42.67,42.67,1500.0,37.8869,37.9224,37.8869,37.8869,1500.0
2014-05-19 11:35:00,42.69,42.69,42.64,42.67,2700.0,37.9046,37.9046,37.8602,37.8869,2700.0
2014-05-19 11:40:00,42.67,42.68,42.64,42.64,1300.0,37.8869,37.8957,37.8602,37.8602,1300.0
2014-05-19 11:45:00,42.64,42.66,42.64,42.65,1200.0,37.8602,37.878,37.8602,37.8691,1200.0
2014-05-19 11:50:00,42.66,42.66,42.64,42.64,500.0,37.878,37.878,37.8602,37.8602,500.0
2014-05-19 11:55:00,42.66,42.67,42.64,42.67,2100.0,37.878,37.8869,37.8602,37.8869,2100.0
2014-05-19 12:00:00,42.66,42.68,42.65,42.65,1000.0,37.878,37.8957,37.8691,37.8691,1000.0
2014-05-19 12:05:00,42.66,42.69,42.66,42.69,1200.0,37.878,37.9046,37.878,37.9046,1200.0
2014-05-19 12:10:00,42.68,42.68,42.65,42.68,1600.0,37.8957,37.8957,37.8691,37.8957,1600.0
2014-05-19 12:15:00,42.67,42.68,42.64,42.68,4500.0,37.8869,37.8957,37.8602,37.8957,4500.0
2014-05-19 12:20:00,42.7,42.73,42.7,42.73,600.0,37.9135,37.9401,37.9135,37.9401,600.0
2014-05-19 12:25:00,42.73,42.73,42.72,42.72,1100.0,37.9401,37.9401,37.9313,37.9313,1100.0
2014-05-19 12:30:00,42.72,42.72,42.66,42.66,1600.0,37.9313,37.9313,37.878,37.878,1600.0
2014-05-19 12:35:00,42.66,42.66,42.58,42.59,1100.0,37.878,37.878,37.807,37.8158,1100.0
2014-05-19 12:40:00,42.6,42.6,42.58,42.58,300.0,37.8247,37.8247,37.807,37.807,300.0
2014-05-19 12:45:00,42.58,42.58,42.57,42.57,500.0,37.807,37.807,37.7981,37.7981,500.0
2014-05-19 12:50:00,42.56,42.56,42.56,42.56,100.0,37.7892,37.7892,37.7892,37.7892,100.0
2014-05-19 12:55:00,42.58,42.58,42.53,42.54,1600.0,37.807,37.807,37.7626,37.7714,1600.0
2014-05-19 13:00:00,42.55,42.59,42.55,42.58,900.0,37.7803,37.8158,37.7803,37.807,900.0
2014-05-19 13:05:00,42.55,42.58,42.55,42.58,2600.0,37.7803,37.807,37.7803,37.807,2600.0
2014-05-19 13:10:00,42.58,42.6,42.57,42.6,1800.0,37.807,37.8247,37.7981,37.8247,1800.0
2014-05-19 13:15:00,42.59,42.59,42.54,42.54,900.0,37.8158,37.8158,37.7714,37.7714,900.0
2014-05-19 13:20:00,42.54,42.58,42.54,42.54,1500.0,37.7714,37.807,37.7714,37.7714,1500.0
2014-05-19 13:25:00,42.55,42.55,42.52,42.52,900.0,37.7803,37.7803,37.7537,37.7537,900.0
2014-05-19 13:30:00,42.53,42.54,42.51,42.51,700.0,37.7626,37.7714,37.7448,37.7448,700.0
2014-05-19 13:35:00,42.5,42.5,42.46,42.46,1000.0,37.7359,37.7359,37.7004,37.7004,1000.0
2014-05-19 13:40:00,42.49,42.53,42.49,42.53,600.0,37.727,37.7626,37.727,37.7626,600.0
2014-05-19 13:45:00,42.52,42.53,42.52,42.53,300.0,37.7537,37.7626,37.7537,37.7626,300.0
2014-05-19 13:50:00,42.54,42.56,42.53,42.54,1700.0,37.7714,37.7892,37.7626,37.7714,1700.0
2014-05-19 13:55:00,42.54,42.58,42.54,42.58,1300.0,37.7714,37.807,37.7714,37.807,1300.0
2014-05-19 14:00:00,42.58,42.61,42.58,42.58,2600.0,37.807,37.8336,37.807,37.807,2600.0
2014-05-19 14:05:00,42.57,42.57,42.52,42.54,1800.0,37.7981,37.7981,37.7537,37.7714,1800.0
2014-05-19 14:10:00,42.53,42.55,42.52,42.55,1200.0,37.7626,37.7803,37.7537,37.7803,1200.0
2014-05-19 14:15:00,42.58,42.58,42.55,42.55,700.0,37.807,37.807,37.7803,37.7803,700.0
2014-05-19 14:20:00,42.56,42.61,42.54,42.61,3300.0,37.7892,37.8336,37.7714,37.8336,3300.0
2014-05-19 14:25:00,42.61,42.61,42.59,42.6,1200.0,37.8336,37.8336,37.8158,37.8247,1200.0
2014-05-19 14:30:00,42.58,42.58,42.55,42.55,1100.0,37.807,37.807,37.7803,37.7803,1100.0
2014-05-19 14:35:00,42.56,42.56,42.55,42.55,1000.0,37.7892,37.7892,37.7803,37.7803,1000.0
2014-05-19 14:40:00,42.57,42.57,42.55,42.56,400.0,37.7981,37.7981,37.7803,37.7892,400.0
2014-05-19 14:45:00,42.56,42.59,42.55,42.58,2700.0,37.7892,37.8158,37.7803,37.807,2700.0
2014-05-19 14:50:00,42.59,42.59,42.58,42.58,400.0,37.8158,37.8158,37.807,37.807,400.0
2014-05-19 14:55:00,42.59,42.59,42.55,42.55,3400.0,37.8158,37.8158,37.7803,37.7803,3400.0
2014-05-19 15:00:00,42.57,42.59,42.57,42.58,1700.0,37.7981,37.8158,37.7981,37.807,1700.0
2014-05-19 15:05:00,42.58,42.58,42.56,42.56,1200.0,37.807,37.807,37.7892,37.7892,1200.0
2014-05-19 15:10:00,42.56,42.57,42.53,42.53,3400.0,37.7892,37.7981,37.7626,37.7626,3400.0
2014-05-19 15:15:00,42.52,42.52,42.48,42.49,1300.0,37.7537,37.7537,37.7182,37.727,1300.0
2014-05-19 15:20:00,42.52,42.53,42.49,42.52,2100.0,37.7537,37.7626,37.727,37.7537,2100.0
2014-05-19 15:25:00,42.52,42.53,42.5,42.5,2300.0,37.7537,37.7626,37.7359,37.7359,2300.0
2014-05-19 15:30:00,42.51,42.58,42.51,42.58,6600.0,37.7448,37.807,37.7448,37.807,6600.0
2014-05-19 15:35:00,42.6,42.61,42.59,42.6,3400.0,37.8247,37.8336,37.8158,37.8247,3400.0
2014-05-19 15:40:00,42.6,42.65,42.6,42.61,7100.0,37.8247,37.8691,37.8247,37.8336,7100.0
2014-05-19 15:45:00,42.6,42.61,42.58,42.58,7100.0,37.8247,37.8336,37.807,37.807,7100.0
2014-05-19 15:50:00,42.58,42.59,42.58,42.58,6600.0,37.807,37.8158,37.807,37.807,6600.0
2014-05-19 15:55:00,42.58,42.59,42.56,42.57,26200.0,37.807,37.8158,37.7892,37.7981,26200.0
2014-05-20 09:30:00,42.47,42.48,42.13,42.13,4400.0,37.7093,37.7182,37.4074,37.4074,4400.0
2014-05-20 09:35:00,42.19,42.19,41.95,42.0,7100.0,37.4607,37.4607,37.2476,37.292,7100.0
2014-05-20 09:40:00,42.04,42.09,41.87,41.87,12700.0,37.3275,37.3719,37.1765,37.1765,12700.0
2014-05-20 09:45:00,41.9,41.99,41.8,41.84,8600.0,37.2032,37.2831,37.1144,37.1499,8600.0
2014-05-20 09:50:00,41.83,41.89,41.74,41.76,7900.0,37.141,37.1943,37.0611,37.0789,7900.0
2014-05-20 09:55:00,41.79,41.92,41.76,41.78,12500.0,37.1055,37.2209,37.0789,37.0966,12500.0
2014-05-20 10:00:00,41.77,41.78,41.69,41.73,3200.0,37.0878,37.0966,37.0167,37.0522,3200.0
2014-05-20 10:05:00,41.74,41.74,41.63,41.65,5100.0,37.0611,37.0611,36.9634,36.9812,5100.0
2014-05-20 10:10:00,41.67,41.77,41.67,41.73,2200.0,36.999,37.0878,36.999,37.0522,2200.0
2014-05-20 10:15:00,41.71,41.79,41.68,41.74,4600.0,37.0345,37.1055,37.0078,37.0611,4600.0
2014-05-20 10:20:00,41.75,41.76,41.64,41.64,3300.0,37.07,37.0789,36.9723,36.9723,3300.0
2014-05-20 10:25:00,41.61,41.69,41.61,41.66,5300.0,36.9457,37.0167,36.9457,36.9901,5300.0
2014-05-20 10:30:00,41.65,41.72,41.65,41.72,3800.0,36.9812,37.0434,36.9812,37.0434,3800.0
2014-05-20 10:35:00,41.76,41.76,41.7,41.7,3100.0,37.0789,37.0789,37.0256,37.0256,3100.0
2014-05-20 10:40:00,41.71,41.79,41.71,41.78,2500.0,37.0345,37.1055,37.0345,37.0966,2500.0
2014-05-20 10:45:00,41.76,41.85,41.76,41.81,2800.0,37.0789,37.1588,37.0789,37.1233,2800.0
2014-05-20 10:50:00,41.82,41.85,41.82,41.83,2800.0,37.1322,37.1588,37.1322,37.141,2800.0
2014-05-20 10:55:00,41.84,41.92,41.84,41.91,700.0,37.1499,37.2209,37.1499,37.2121,700.0
2014-05-20 11:00:00,41.94,41.94,41.92,41.92,1000.0,37.2387,37.2387,37.2209,37.2209,1000.0
2014-05-20 11:05:00,41.94,41.94,41.89,41.9,2600.0,37.2387,37.2387,37.1943,37.2032,2600.0
2014-05-20 11:10:00,41.89,41.89,41.87,41.88,700.0,37.1943,37.1943,37.1765,37.1854,700.0
2014-05-20 11:15:00,41.89,41.9,41.82,41.82,2000.0,37.1943,37.2032,37.1322,37.1322,2000.0
2014-05-20 11:20:00,41.84,41.84,41.8,41.81,1100.0,37.1499,37.1499,37.1144,37.1233,1100.0
2014-05-20 11:25:00,41.81,41.81,41.78,41.8,1900.0,37.1233,37.1233,37.0966,37.1144,1900.0
2014-05-20 11:30:00,41.8,41.88,41.8,41.86,3800.0,37.1144,37.1854,37.1144,37.1677,3800.0
2014-05-20 11:35:00,41.88,41.89,41.86,41.87,2500.0,37.1854,37.1943,37.1677,37.1765,2500.0
2014-05-20 11:40:00,41.89,41.96,41.87,41.96,4700.0,37.1943,37.2565,37.1765,37.2565,4700.0
2014-05-20 11:45:00,41.97,41.99,41.97,41.99,7600.0,37.2653,37.2831,37.2653,37.2831,7600.0
2014-05-20 11:50:00,41.98,42.01,41.98,42.0,1900.0,37.2742,37.3009,37.2742,37.292,1900.0
2014-05-20 11:55:00,41.98,41.99,41.95,41.96,3100.0,37.2742,37.2831,37.2476,37.2565,3100.0
2014-05-20 12:00:00,41.91,41.93,41.87,41.87,3500.0,37.2121,37.2298,37.1765,37.1765,3500.0
2014-05-20 12:05:00,41.87,41.89,41.83,41.86,6600.0,37.1765,37.1943,37.141,37.1677,6600.0
2014-05-20 12:10:00,41.85,41.85,41.78,41.84,3400.0,37.1588,37.1588,37.0966,37.1499,3400.0
2014-05-20 12:15:00,41.84,41.84,41.8,41.82,1600.0,37.1499,37.1499,37.1144,37.1322,1600.0
2014-05-20 12:20:00,41.83,41.86,41.82,41.82,3800.0,37.141,37.1677,37.1322,37.1322,3800.0
2014-05-20 12:25:00,41.82,41.82,41.76,41.76,3500.0,37.1322,37.1322,37.0789,37.0789,3500.0
2014-05-20 12:30:00,41.74,41.8,41.74,41.74,5000.0,37.0611,37.1144,37.0611,37.0611,5000.0
2014-05-20 12:35:00,41.75,41.77,41.72,41.72,4900.0,37.07,37.0878,37.0434,37.0434,4900.0
2014-05-20 12:40:00,41.73,41.73,41.69,41.71,10100.0,37.0522,37.0522,37.0167,37.0345,10100.0
2014-05-20 12:45:00,41.71,41.71,41.63,41.63,3500.0,37.0345,37.0345,36.9634,36.9634,3500.0
2014-05-20 12:50:00,41.66,41.7,41.64,41.68,35900.0,36.9901,37.0256,36.9723,37.0078,35900.0
2014-05-20 12:55:00,41.69,41.69,41.66,41.67,2600.0,37.0167,37.0167,36.9901,36.999,2600.0
2014-05-20 13:00:00,41.66,41.66,41.62,41.64,9700.0,36.9901,36.9901,36.9546,36.9723,9700.0
2014-05-20 13:05:00,41.64,41.67,41.63,41.63,3500.0,36.9723,36.999,36.9634,36.9634,3500.0
2014-05-20 13:10:00,41.64,41.64,41.54,41.58,13400.0,36.9723,36.9723,36.8835,36.9191,13400.0
2014-05-20 13:15:00,41.58,41.59,41.51,41.55,7900.0,36.9191,36.9279,36.8569,36.8924,7900.0
2014-05-20 13:20:00,41.54,41.55,41.52,41.53,2500.0,36.8835,36.8924,36.8658,36.8747,2500.0
2014-05-20 13:25:00,41.53,41.55,41.53,41.54,6400.0,36.8747,36.8924,36.8747,36.8835,6400.0
2014-05-20 13:30:00,41.55,41.57,41.52,41.54,64400.0,36.8924,36.9102,36.8658,36.8835,64400.0
2014-05-20 13:35:00,41.53,41.55,41.51,41.53,6700.0,36.8747,36.8924,36.8569,36.8747,6700.0
2014-05-20 13:40:00,41.54,41.54,41.46,41.47,3700.0,36.8835,36.8835,36.8125,36.8214,3700.0
2014-05-20 13:45:00,41.49,41.51,41.46,41.47,3200.0,36.8391,36.8569,36.8125,36.8214,3200.0
2014-05-20 13:50:00,41.46,41.5,41.46,41.47,3100.0,36.8125,36.848,36.8125,36.8214,3100.0
2014-05-20 13:55:00,41.48,41.5,41.47,41.47,1700.0,36.8303,36.848,36.8214,36.8214,1700.0
2014-05-20 14:00:00,41.48,41.52,41.48,41.5,4300.0,36.8303,36.8658,36.8303,36.848,4300.0
2014-05-20 14:05:00,41.5,41.51,41.49,41.5,1900.0,36.848,36.8569,36.8391,36.848,1900.0
2014-05-20 14:10:00,41.5,41.5,41.48,41.48,6600.0,36.848,36.848,36.8303,36.8303,6600.0
2014-05-20 14:15:00,41.47,41.5,41.46,41.49,3200.0,36.8214,36.848,36.8125,36.8391,3200.0
2014-05-20 14:20:00,41.5,41.51,41.47,41.5,8500.0,36.848,36.8569,36.8214,36.848,8500.0
2014-05-20 14:25:00,41.5,41.51,41.47,41.5,6500.0,36.848,36.8569,36.8214,36.848,6500.0
2014-05-20 14:30:00,41.5,41.52,41.49,41.5,4000.0,36.848,36.8658,36.8391,36.848,4000.0
2014-05-20 14:35:00,41.49,41.51,41.48,41.51,13600.0,36.8391,36.8569,36.8303,36.8569,13600.0
2014-05-20 14:40:00,41.49,41.51,41.49,41.51,6300.0,36.8391,36.8569,36.8391,36.8569,6300.0
2014-05-20 14:45:00,41.5,41.51,41.5,41.5,5400.0,36.848,36.8569,36.848,36.848,5400.0
2014-05-20 14:50:00,41.5,41.51,41.48,41.49,7900.0,36.848,36.8569,36.8303,36.8391,7900.0
2014-05-20 14:55:00,41.5,41.51,41.49,41.5,7100.0,36.848,36.8569,36.8391,36.848,7100.0
2014-05-20 15:00:00,41.5,41.51,41.49,41.5,10800.0,36.848,36.8569,36.8391,36.848,10800.0
2014-05-20 15:05:00,41.5,41.5,41.49,41.5,13600.0,36.848,36.848,36.8391,36.848,13600.0
2014-05-20 15:10:00,41.49,41.51,41.49,41.5,6700.0,36.8391,36.8569,36.8391,36.848,6700.0
2014-05-20 15:15:00,41.5,41.51,41.49,41.49,8400.0,36.848,36.8569,36.8391,36.8391,8400.0
2014-05-20 15:20:00,41.5,41.51,41.48,41.48,11900.0,36.848,36.8569,36.8303,36.8303,11900.0
2014-05-20 15:25:00,41.48,41.48,41.42,41.45,24300.0,36.8303,36.8303,36.777,36.8036,24300.0
2014-05-20 15:30:00,41.45,41.48,41.45,41.48,111600.0,36.8036,36.8303,36.8036,36.8303,111600.0
2014-05-20 15:35:00,41.48,41.52,41.48,41.51,31800.0,36.8303,36.8658,36.8303,36.8569,31800.0
2014-05-20 15:40:00,41.52,41.53,41.49,41.49,19400.0,36.8658,36.8747,36.8391,36.8391,19400.0
2014-05-20 15:45:00,41.49,41.51,41.46,41.49,25600.0,36.8391,36.8569,36.8125,36.8391,25600.0
2014-05-20 15:50:00,41.49,41.52,41.48,41.48,74400.0,36.8391,36.8658,36.8303,36.8303,74400.0
2014-05-20 15:55:00,41.49,41.49,41.37,41.39,75800.0,36.8391,36.8391,36.7326,36.7504,75800.0
2014-05-21 09:30:00,41.5,41.5,41.33,41.37,305900.0,36.848,36.848,36.6971,36.7326,305900.0
2014-05-21 09:35:00,41.4,41.79,41.4,41.79,12300.0,36.7592,37.1055,36.7592,37.1055,12300.0
2014-05-21 09:40:00,41.78,41.78,41.66,41.7,15000.0,37.0966,37.0966,36.9901,37.0256,15000.0
2014-05-21 09:45:00,41.7,41.78,41.57,41.57,64300.0,37.0256,37.0966,36.9102,36.9102,64300.0
2014-05-21 09:50:00,41.64,41.71,41.64,41.65,46100.0,36.9723,37.0345,36.9723,36.9812,46100.0
2014-05-21 09:55:00,41.67,41.67,41.63,41.63,700.0,36.999,36.999,36.9634,36.9634,700.0
2014-05-21 10:00:00,41.65,41.65,41.52,41.53,8500.0,36.9812,36.9812,36.8658,36.8747,8500.0
2014-05-21 10:05:00,41.54,41.59,41.52,41.53,4000.0,36.8835,36.9279,36.8658,36.8747,4000.0
2014-05-21 10:10:00,41.53,41.57,41.53,41.55,3900.0,36.8747,36.9102,36.8747,36.8924,3900.0
2014-05-21 10:15:00,41.55,41.57,41.54,41.55,5000.0,36.8924,36.9102,36.8835,36.8924,5000.0
2014-05-21 10:20:00,41.55,41.58,41.49,41.55,19100.0,36.8924,36.9191,36.8391,36.8924,19100.0
2014-05-21 10:25:00,41.55,41.61,41.54,41.54,4400.0,36.8924,36.9457,36.8835,36.8835,4400.0
2014-05-21 10:30:00,41.56,41.63,41.53,41.63,33500.0,36.9013,36.9634,36.8747,36.9634,33500.0
2014-05-21 10:35:00,41.65,41.65,41.57,41.58,16800.0,36.9812,36.9812,36.9102,36.9191,16800.0
2014-05-21 10:40:00,41.58,41.6,41.57,41.58,2900.0,36.9191,36.9368,36.9102,36.9191,2900.0
2014-05-21 10:45:00,41.58,41.64,41.58,41.62,25700.0,36.9191,36.9723,36.9191,36.9546,25700.0
2014-05-21 10:50:00,41.61,41.62,41.59,41.59,3000.0,36.9457,36.9546,36.9279,36.9279,3000.0
2014-05-21 10:55:00,41.62,41.63,41.59,41.6,2300.0,36.9546,36.9634,36.9279,36.9368,2300.0
2014-05-21 11:00:00,41.59,41.59,41.48,41.48,10000.0,36.9279,36.9279,36.8303,36.8303,10000.0
2014-05-21 11:05:00,41.47,41.55,41.44,41.55,2500.0,36.8214,36.8924,36.7947,36.8924,2500.0
2014-05-21 11:10:00,41.54,41.57,41.52,41.57,2900.0,36.8835,36.9102,36.8658,36.9102,2900.0
2014-05-21 11:15:00,41.59,41.61,41.58,41.59,3000.0,36.9279,36.9457,36.9191,36.9279,3000.0
2014-05-21 11:20:00,41.57,41.58,41.55,41.56,3000.0,36.9102,36.9191,36.8924,36.9013,3000.0
2014-05-21 11:25:00,41.57,41.57,41.5,41.51,6300.0,36.9102,36.9102,36.848,36.8569,6300.0
2014-05-21 11:30:00,41.52,41.53,41.5,41.52,2300.0,36.8658,36.8747,36.848,36.8658,2300.0
2014-05-21 11:35:00,41.53,41.59,41.53,41.59,7600.0,36.8747,36.9279,36.8747,36.9279,7600.0
2014-05-21 11:40:00,41.61,41.63,41.59,41.59,2300.0,36.9457,36.9634,36.9279,36.9279,2300.0
2014-05-21 11:45:00,41.59,41.59,41.52,41.52,2500.0,36.9279,36.9279,36.8658,36.8658,2500.0
2014-05-21 11:50:00,41.53,41.54,41.51,41.54,1300.0,36.8747,36.8835,36.8569,36.8835,1300.0
2014-05-21 11:55:00,41.56,41.58,41.56,41.56,2900.0,36.9013,36.9191,36.9013,36.9013,2900.0
2014-05-21 12:00:00,41.59,41.62,41.59,41.62,1200.0,36.9279,36.9546,36.9279,36.9546,1200.0
2014-05-21 12:05:00,41.62,41.65,41.62,41.62,1900.0,36.9546,36.9812,36.9546,36.9546,1900.0
2014-05-21 12:10:00,41.6,41.62,41.59,41.62,4800.0,36.9368,36.9546,36.9279,36.9546,4800.0
2014-05-21 12:15:00,41.62,41.65,41.62,41.65,1200.0,36.9546,36.9812,36.9546,36.9812,1200.0
2014-05-21 12:20:00,41.64,41.64,41.61,41.63,2200.0,36.9723,36.9723,36.9457,36.9634,2200.0
2014-05-21 12:25:00,41.65,41.74,41.65,41.74,1000.0,36.9812,37.0611,36.9812,37.0611,1000.0
2014-05-21 12:30:00,41.74,41.77,41.74,41.74,2300.0,37.0611,37.0878,37.0611,37.0611,2300.0
2014-05-21 12:35:00,41.74,41.77,41.72,41.77,2500.0,37.0611,37.0878,37.0434,37.0878,2500.0
2014-05-21 12:40:00,41.78,41.81,41.76,41.81,7400.0,37.0966,37.1233,37.0789,37.1233,7400.0
2014-05-21 12:45:00,41.8,41.83,41.76,41.76,7200.0,37.1144,37.141,37.0789,37.0789,7200.0
2014-05-21 12:50:00,41.77,41.87,41.77,41.87,4600.0,37.0878,37.1765,37.0878,37.1765,4600.0
2014-05-21 12:55:00,41.85,41.91,41.85,41.9,2600.0,37.1588,37.2121,37.1588,37.2032,2600.0
2014-05-21 13:00:00,41.91,41.95,41.91,41.93,4200.0,37.2121,37.2476,37.2121,37.2298,4200.0
2014-05-21 13:05:00,41.93,41.96,41.93,41.96,1800.0,37.2298,37.2565,37.2298,37.2565,1800.0
2014-05-21 13:10:00,41.96,41.97,41.9,41.92,22500.0,37.2565,37.2653,37.2032,37.2209,22500.0
2014-05-21 13:15:00,41.92,41.99,41.92,41.97,1500.0,37.2209,37.2831,37.2209,37.2653,1500.0
2014-05-21 13:20:00,41.97,41.98,41.95,41.95,1100.0,37.2653,37.2742,37.2476,37.2476,1100.0
2014-05-21 13:25:00,41.97,42.01,41.97,42.0,1100.0,37.2653,37.3009,37.2653,37.292,1100.0
2014-05-21 13:30:00,42.01,42.01,42.0,42.0,300.0,37.3009,37.3009,37.292,37.292,300.0
2014-05-21 13:35:00,42.01,42.01,41.98,42.0,1800.0,37.3009,37.3009,37.2742,37.292,1800.0
2014-05-21 13:40:00,42.01,42.02,42.0,42.0,1000.0,37.3009,37.3097,37.292,37.292,1000.0
2014-05-21 13:45:00,42.04,42.04,42.02,42.02,200.0,37.3275,37.3275,37.3097,37.3097,200.0
2014-05-21 13:50:00,42.02,42.03,41.98,41.99,3500.0,37.3097,37.3186,37.2742,37.2831,3500.0
2014-05-21 13:55:00,42.0,42.0,41.97,41.97,1300.0,37.292,37.292,37.2653,37.2653,1300.0
2014-05-21 14:00:00,41.98,42.0,41.9,41.98,5600.0,37.2742,37.292,37.2032,37.2742,5600.0
2014-05-21 14:05:00,41.98,41.99,41.91,41.92,4500.0,37.2742,37.2831,37.2121,37.2209,4500.0
2014-05-21 14:10:00,41.89,41.89,41.79,41.79,2300.0,37.1943,37.1943,37.1055,37.1055,2300.0
2014-05-21 14:15:00,41.82,41.89,41.82,41.87,3000.0,37.1322,37.1943,37.1322,37.1765,3000.0
2014-05-21 14:20:00,41.87,41.87,41.82,41.82,1500.0,37.1765,37.1765,37.1322,37.1322,1500.0
2014-05-21 14:25:00,41.87,41.89,41.85,41.89,1000.0,37.1765,37.1943,37.1588,37.1943,1000.0
2014-05-21 14:30:00,41.89,41.91,41.87,41.88,3400.0,37.1943,37.2121,37.1765,37.1854,3400.0
2014-05-21 14:35:00,41.89,41.9,41.86,41.88,3500.0,37.1943,37.2032,37.1677,37.1854,3500.0
2014-05-21 14:40:00,41.89,41.94,41.89,41.92,3800.0,37.1943,37.2387,37.1943,37.2209,3800.0
2014-05-21 14:45:00,41.91,41.93,41.89,41.9,5000.0,37.2121,37.2298,37.1943,37.2032,5000.0
2014-05-21 14:50:00,41.89,41.9,41.84,41.86,3800.0,37.1943,37.2032,37.1499,37.1677,3800.0
2014-05-21 14:55:00,41.86,41.86,41.82,41.82,4000.0,37.1677,37.1677,37.1322,37.1322,4000.0
2014-05-21 15:00:00,41.83,41.87,41.83,41.86,4000.0,37.141,37.1765,37.141,37.1677,4000.0
2014-05-21 15:05:00,41.86,41.92,41.86,41.92,2100.0,37.1677,37.2209,37.1677,37.2209,2100.0
2014-05-21 15:10:00,41.92,41.97,41.92,41.95,4200.0,37.2209,37.2653,37.2209,37.2476,4200.0
2014-05-21 15:15:00,41.96,42.0,41.95,41.99,6200.0,37.2565,37.292,37.2476,37.2831,6200.0
2014-05-21 15:20:00,42.0,42.05,42.0,42.05,3300.0,37.292,37.3364,37.292,37.3364,3300.0
2014-05-21 15:25:00,42.04,42.07,42.03,42.07,5900.0,37.3275,37.3541,37.3186,37.3541,5900.0
2014-05-21 15:30:00,42.06,42.07,42.05,42.05,6500.0,37.3452,37.3541,37.3364,37.3364,6500.0
2014-05-21 15:35:00,42.04,42.06,42.03,42.03,5400.0,37.3275,37.3452,37.3186,37.3186,5400.0
2014-05-21 15:40:00,42.03,42.06,42.01,42.01,6500.0,37.3186,37.3452,37.3009,37.3009,6500.0
2014-05-21 15:45:00,42.03,42.04,41.99,42.01,11900.0,37.3186,37.3275,37.2831,37.3009,11900.0
2014-05-21 15:50:00,42.01,42.02,42.0,42.01,17200.0,37.3009,37.3097,37.292,37.3009,17200.0
2014-05-21 15:55:00,42.01,42.06,42.0,42.06,38600.0,37.3009,37.3452,37.292,37.3452,38600.0
2014-05-22 09:30:00,42.06,42.06,42.06,42.06,1300.0,37.3452,37.3452,37.3452,37.3452,1300.0
2014-05-22 09:35:00,42.05,42.1,42.05,42.1,1400.0,37.3364,37.3808,37.3364,37.3808,1400.0
2014-05-22 09:40:00,42.06,42.17,42.06,42.17,200.0,37.3452,37.4429,37.3452,37.4429,200.0
2014-05-22 09:45:00,42.17,42.17,42.17,42.17,0.0,37.4429,37.4429,37.4429,37.4429,0.0
2014-05-22 09:50:00,42.28,42.28,42.24,42.24,300.0,37.5406,37.5406,37.5051,37.5051,300.0
2014-05-22 09:55:00,42.27,42.27,42.18,42.18,400.0,37.5317,37.5317,37.4518,37.4518,400.0
2014-05-22 10:00:00,42.2,42.2,42.13,42.13,800.0,37.4696,37.4696,37.4074,37.4074,800.0
2014-05-22 10:05:00,42.08,42.08,42.01,42.05,1300.0,37.363,37.363,37.3009,37.3364,1300.0
2014-05-22 10:10:00,42.07,42.19,42.04,42.18,2600.0,37.3541,37.4607,37.3275,37.4518,2600.0
2014-05-22 10:15:00,42.21,42.23,42.2,42.23,2200.0,37.4784,37.4962,37.4696,37.4962,2200.0
2014-05-22 10:20:00,42.18,42.18,42.12,42.16,19300.0,37.4518,37.4518,37.3985,37.434,19300.0
2014-05-22 10:25:00,42.2,42.24,42.16,42.2,13000.0,37.4696,37.5051,37.434,37.4696,13000.0
2014-05-22 10:30:00,42.18,42.2,42.16,42.2,1000.0,37.4518,37.4696,37.434,37.4696,1000.0
2014-05-22 10:35:00,42.18,42.25,42.18,42.25,5100.0,37.4518,37.5139,37.4518,37.5139,5100.0
2014-05-22 10:40:00,42.24,42.27,42.21,42.21,2700.0,37.5051,37.5317,37.4784,37.4784,2700.0
2014-05-22 10:45:00,42.2,42.28,42.2,42.28,3000.0,37.4696,37.5406,37.4696,37.5406,3000.0
2014-05-22 10:50:00,42.3,42.31,42.27,42.29,2300.0,37.5583,37.5672,37.5317,37.5495,2300.0
2014-05-22 10:55:00,42.27,42.28,42.25,42.25,2100.0,37.5317,37.5406,37.5139,37.5139,2100.0
2014-05-22 11:00:00,42.25,42.27,42.22,42.22,1000.0,37.5139,37.5317,37.4873,37.4873,1000.0
2014-05-22 11:05:00,42.21,42.28,42.21,42.27,38500.0,37.4784,37.5406,37.4784,37.5317,38500.0
2014-05-22 11:10:00,42.27,42.33,42.26,42.33,1100.0,37.5317,37.585,37.5228,37.585,1100.0
2014-05-22 11:15:00,42.34,42.37,42.34,42.37,900.0,37.5939,37.6205,37.5939,37.6205,900.0
2014-05-22 11:20:00,42.38,42.4,42.37,42.37,1000.0,37.6294,37.6471,37.6205,37.6205,1000.0
2014-05-22 11:25:00,42.4,42.48,42.39,42.42,2500.0,37.6471,37.7182,37.6383,37.6649,2500.0
2014-05-22 11:30:00,42.45,42.46,42.43,42.46,600.0,37.6915,37.7004,37.6738,37.7004,600.0
2014-05-22 11:35:00,42.46,42.48,42.45,42.45,1400.0,37.7004,37.7182,37.6915,37.6915,1400.0
2014-05-22 11:40:00,42.47,42.48,42.43,42.47,1300.0,37.7093,37.7182,37.6738,37.7093,1300.0
2014-05-22 11:45:00,42.45,42.49,42.43,42.45,2000.0,37.6915,37.727,37.6738,37.6915,2000.0
2014-05-22 11:50:00,42.49,42.49,42.46,42.46,1200.0,37.727,37.727,37.7004,37.7004,1200.0
2014-05-22 11:55:00,42.48,42.5,42.48,42.49,1300.0,37.7182,37.7359,37.7182,37.727,1300.0
2014-05-22 12:00:00,42.5,42.53,42.48,42.53,2000.0,37.7359,37.7626,37.7182,37.7626,2000.0
2014-05-22 12:05:00,42.54,42.54,42.53,42.54,1500.0,37.7714,37.7714,37.7626,37.7714,1500.0
2014-05-22 12:10:00,42.54,42.57,42.54,42.56,900.0,37.7714,37.7981,37.7714,37.7892,900.0
2014-05-22 12:15:00,42.54,42.56,42.53,42.54,1000.0,37.7714,37.7892,37.7626,37.7714,1000.0
2014-05-22 12:20:00,42.54,42.56,42.54,42.55,600.0,37.7714,37.7892,37.7714,37.7803,600.0
2014-05-22 12:25:00,42.54,42.62,42.52,42.62,6900.0,37.7714,37.8425,37.7537,37.8425,6900.0
2014-05-22 12:30:00,42.62,42.63,42.6,42.62,2000.0,37.8425,37.8514,37.8247,37.8425,2000.0
2014-05-22 12:35:00,42.62,42.68,42.62,42.68,1500.0,37.8425,37.8957,37.8425,37.8957,1500.0
2014-05-22 12:40:00,42.66,42.68,42.65,42.66,1100.0,37.878,37.8957,37.8691,37.878,1100.0
2014-05-22 12:45:00,42.62,42.63,42.59,42.6,4200.0,37.8425,37.8514,37.8158,37.8247,4200.0
2014-05-22 12:50:00,42.58,42.68,42.57,42.64,22900.0,37.807,37.8957,37.7981,37.8602,22900.0
2014-05-22 12:55:00,42.63,42.65,42.6,42.6,1700.0,37.8514,37.8691,37.8247,37.8247,1700.0
2014-05-22 13:00:00,42.61,42.61,42.58,42.6,600.0,37.8336,37.8336,37.807,37.8247,600.0
2014-05-22 13:05:00,42.6,42.61,42.6,42.61,400.0,37.8247,37.8336,37.8247,37.8336,400.0
2014-05-22 13:10:00,42.6,42.6,42.6,42.6,200.0,37.8247,37.8247,37.8247,37.8247,200.0
2014-05-22 13:15:00,42.57,42.58,42.54,42.56,2300.0,37.7981,37.807,37.7714,37.7892,2300.0
2014-05-22 13:20:00,42.55,42.58,42.54,42.58,1400.0,37.7803,37.807,37.7714,37.807,1400.0
2014-05-22 13:25:00,42.57,42.58,42.57,42.58,300.0,37.7981,37.807,37.7981,37.807,300.0
2014-05-22 13:30:00,42.6,42.6,42.6,42.6,100.0,37.8247,37.8247,37.8247,37.8247,100.0
2014-05-22 13:35:00,42.6,42.6,42.59,42.59,900.0,37.8247,37.8247,37.8158,37.8158,900.0
2014-05-22 13:40:00,42.58,42.58,42.57,42.57,600.0,37.807,37.807,37.7981,37.7981,600.0
2014-05-22 13:45:00,42.59,42.61,42.57,42.58,3000.0,37.8158,37.8336,37.7981,37.807,3000.0
2014-05-22 13:50:00,42.57,42.61,42.56,42.61,1800.0,37.7981,37.8336,37.7892,37.8336,1800.0
2014-05-22 13:55:00,42.59,42.59,42.58,42.58,200.0,37.8158,37.8158,37.807,37.807,200.0
2014-05-22 14:00:00,42.57,42.57,42.54,42.55,1300.0,37.7981,37.7981,37.7714,37.7803,1300.0
2014-05-22 14:05:00,42.54,42.54,42.53,42.54,1200.0,37.7714,37.7714,37.7626,37.7714,1200.0
2014-05-22 14:10:00,42.54,42.54,42.53,42.53,300.0,37.7714,37.7714,37.7626,37.7626,300.0
2014-05-22 14:15:00,42.56,42.58,42.56,42.58,600.0,37.7892,37.807,37.7892,37.807,600.0
2014-05-22 14:20:00,42.58,42.59,42.56,42.59,1500.0,37.807,37.8158,37.7892,37.8158,1500.0
2014-05-22 14:25:00,42.6,42.6,42.56,42.56,2400.0,37.8247,37.8247,37.7892,37.7892,2400.0
2014-05-22 14:30:00,42.56,42.58,42.55,42.56,5400.0,37.7892,37.807,37.7803,37.7892,5400.0
2014-05-22 14:35:00,42.58,42.59,42.55,42.57,2500.0,37.807,37.8158,37.7803,37.7981,2500.0
2014-05-22 14:40:00,42.58,42.58,42.57,42.57,700.0,37.807,37.807,37.7981,37.7981,700.0
2014-05-22 14:45:00,42.56,42.58,42.55,42.58,1100.0,37.7892,37.807,37.7803,37.807,1100.0
2014-05-22 14:50:00,42.59,42.62,42.59,42.61,2700.0,37.8158,37.8425,37.8158,37.8336,2700.0
2014-05-22 14:55:00,42.62,42.67,42.62,42.64,2200.0,37.8425,37.8869,37.8425,37.8602,2200.0
2014-05-22 15:00:00,42.64,42.64,42.6,42.61,1900.0,37.8602,37.8602,37.8247,37.8336,1900.0
2014-05-22 15:05:00,42.61,42.61,42.53,42.55,5400.0,37.8336,37.8336,37.7626,37.7803,5400.0
2014-05-22 15:10:00,42.55,42.56,42.55,42.55,5600.0,37.7803,37.7892,37.7803,37.7803,5600.0
2014-05-22 15:15:00,42.56,42.58,42.54,42.55,9400.0,37.7892,37.807,37.7714,37.7803,9400.0
2014-05-22 15:20:00,42.56,42.56,42.53,42.56,4200.0,37.7892,37.7892,37.7626,37.7892,4200.0
2014-05-22 15:25:00,42.56,42.56,42.53,42.53,1900.0,37.7892,37.7892,37.7626,37.7626,1900.0
2014-05-22 15:30:00,42.53,42.59,42.52,42.58,12400.0,37.7626,37.8158,37.7537,37.807,12400.0
2014-05-22 15:35:00,42.59,42.6,42.58,42.6,3500.0,37.8158,37.8247,37.807,37.8247,3500.0
2014-05-22 15:40:00,42.6,42.62,42.59,42.61,10700.0,37.8247,37.8425,37.8158,37.8336,10700.0
2014-05-22 15:45:00,42.61,42.61,42.54,42.57,21000.0,37.8336,37.8336,37.7714,37.7981,21000.0
2014-05-22 15:50:00,42.57,42.57,42.55,42.55,15900.0,37.7981,37.7981,37.7803,37.7803,15900.0
2014-05-22 15:55:00,42.55,42.58,42.55,42.56,21000.0,37.7803,37.807,37.7803,37.7892,21000.0
2014-05-23 09:30:00,42.64,42.86,42.64,42.86,2900.0,37.8602,38.0556,37.8602,38.0556,2900.0
2014-05-23 09:35:00,42.78,42.8,42.51,42.52,5300.0,37.9845,38.0023,37.7448,37.7537,5300.0
2014-05-23 09:40:00,42.56,42.63,42.56,42.62,2200.0,37.7892,37.8514,37.7892,37.8425,2200.0
2014-05-23 09:45:00,42.62,42.66,42.58,42.62,1300.0,37.8425,37.878,37.807,37.8425,1300.0
2014-05-23 09:50:00,42.59,42.6,42.53,42.57,3500.0,37.8158,37.8247,37.7626,37.7981,3500.0
2014-05-23 09:55:00,42.56,42.59,42.56,42.57,1300.0,37.7892,37.8158,37.7892,37.7981,1300.0
2014-05-23 10:00:00,42.58,42.61,42.56,42.61,1800.0,37.807,37.8336,37.7892,37.8336,1800.0
2014-05-23 10:05:00,42.62,42.66,42.61,42.61,3000.0,37.8425,37.878,37.8336,37.8336,3000.0
2014-05-23 10:10:00,42.66,42.66,42.57,42.6,2400.0,37.878,37.878,37.7981,37.8247,2400.0
2014-05-23 10:15:00,42.59,42.59,42.54,42.56,2200.0,37.8158,37.8158,37.7714,37.7892,2200.0
2014-05-23 10:20:00,42.56,42.65,42.54,42.64,4300.0,37.7892,37.8691,37.7714,37.8602,4300.0
2014-05-23 10:25:00,42.64,42.7,42.63,42.7,1900.0,37.8602,37.9135,37.8514,37.9135,1900.0
2014-05-23 10:30:00,42.72,42.78,42.72,42.75,1200.0,37.9313,37.9845,37.9313,37.9579,1200.0
2014-05-23 10:35:00,42.75,42.76,42.65,42.7,2100.0,37.9579,37.9668,37.8691,37.9135,2100.0
2014-05-23 10:40:00,42.7,42.7,42.6,42.6,1100.0,37.9135,37.9135,37.8247,37.8247,1100.0
2014-05-23 10:45:00,42.62,42.63,42.58,42.63,1500.0,37.8425,37.8514,37.807,37.8514,1500.0
2014-05-23 10:50:00,42.62,42.62,42.58,42.58,2500.0,37.8425,37.8425,37.807,37.807,2500.0
2014-05-23 10:55:00,42.55,42.55,42.54,42.54,700.0,37.7803,37.7803,37.7714,37.7714,700.0
2014-05-23 11:00:00,42.56,42.59,42.56,42.59,300.0,37.7892,37.8158,37.7892,37.8158,300.0
2014-05-23 11:05:00,42.56,42.59,42.55,42.59,1600.0,37.7892,37.8158,37.7803,37.8158,1600.0
2014-05-23 11:10:00,42.6,42.69,42.6,42.68,4200.0,37.8247,37.9046,37.8247,37.8957,4200.0
2014-05-23 11:15:00,42.71,42.75,42.68,42.73,3600.0,37.9224,37.9579,37.8957,37.9401,3600.0
2014-05-23 11:20:00,42.7,42.71,42.63,42.63,1000.0,37.9135,37.9224,37.8514,37.8514,1000.0
2014-05-23 11:25:00,42.65,42.66,42.59,42.59,2900.0,37.8691,37.878,37.8158,37.8158,2900.0
2014-05-23 11:30:00,42.6,42.61,42.58,42.61,2400.0,37.8247,37.8336,37.807,37.8336,2400.0
2014-05-23 11:35:00,42.6,42.61,42.57,42.57,3000.0,37.8247,37.8336,37.7981,37.7981,3000.0
2014-05-23 11:40:00,42.58,42.7,42.58,42.7,4700.0,37.807,37.9135,37.807,37.9135,4700.0
2014-05-23 11:45:00,42.72,42.74,42.67,42.72,10900.0,37.9313,37.949,37.8869,37.9313,10900.0
2014-05-23 11:50:00,42.73,42.81,42.73,42.81,2900.0,37.9401,38.0112,37.9401,38.0112,2900.0
2014-05-23 11:55:00,42.79,42.79,42.73,42.77,2200.0,37.9934,37.9934,37.9401,37.9757,2200.0
2014-05-23 12:00:00,42.76,42.82,42.76,42.8,1900.0,37.9668,38.0201,37.9668,38.0023,1900.0
2014-05-23 12:05:00,42.83,42.85,42.79,42.79,1600.0,38.0289,38.0467,37.9934,37.9934,1600.0
2014-05-23 12:10:00,42.79,42.79,42.74,42.74,1000.0,37.9934,37.9934,37.949,37.949,1000.0
2014-05-23 12:15:00,42.74,42.76,42.72,42.72,1700.0,37.949,37.9668,37.9313,37.9313,1700.0
2014-05-23 12:20:00,42.72,42.74,42.71,42.71,1300.0,37.9313,37.949,37.9224,37.9224,1300.0
2014-05-23 12:25:00,42.71,42.73,42.67,42.68,1100.0,37.9224,37.9401,37.8869,37.8957,1100.0
2014-05-23 12:30:00,42.67,42.81,42.67,42.79,8300.0,37.8869,38.0112,37.8869,37.9934,8300.0
2014-05-23 12:35:00,42.8,42.85,42.8,42.84,2400.0,38.0023,38.0467,38.0023,38.0378,2400.0
2014-05-23 12:40:00,42.83,42.85,42.82,42.82,1200.0,38.0289,38.0467,38.0201,38.0201,1200.0
2014-05-23 12:45:00,42.81,42.84,42.8,42.8,900.0,38.0112,38.0378,38.0023,38.0023,900.0
2014-05-23 12:50:00,42.82,42.87,42.82,42.87,2000.0,38.0201,38.0645,38.0201,38.0645,2000.0
2014-05-23 12:55:00,42.86,42.87,42.81,42.81,1700.0,38.0556,38.0645,38.0112,38.0112,1700.0
2014-05-23 13:00:00,42.81,42.84,42.76,42.84,1700.0,38.0112,38.0378,37.9668,38.0378,1700.0
2014-05-23 13:05:00,42.85,42.85,42.79,42.8,1700.0,38.0467,38.0467,37.9934,38.0023,1700.0
2014-05-23 13:10:00,42.81,42.83,42.74,42.74,3900.0,38.0112,38.0289,37.949,37.949,3900.0
2014-05-23 13:15:00,42.73,42.74,42.7,42.72,1000.0,37.9401,37.949,37.9135,37.9313,1000.0
2014-05-23 13:20:00,42.7,42.76,42.7,42.76,1500.0,37.9135,37.9668,37.9135,37.9668,1500.0
2014-05-23 13:25:00,42.76,42.76,42.76,42.76,200.0,37.9668,37.9668,37.9668,37.9668,200.0
2014-05-23 13:30:00,42.81,42.84,42.81,42.84,300.0,38.0112,38.0378,38.0112,38.0378,300.0
2014-05-23 13:35:00,42.84,42.84,42.78,42.81,1300.0,38.0378,38.0378,37.9845,38.0112,1300.0
2014-05-23 13:40:00,42.82,42.85,42.82,42.83,1100.0,38.0201,38.0467,38.0201,38.0289,1100.0
2014-05-23 13:45:00,42.86,42.9,42.86,42.89,400.0,38.0556,38.0911,38.0556,38.0822,400.0
2014-05-23 13:50:00,42.87,42.93,42.87,42.93,1100.0,38.0645,38.1177,38.0645,38.1177,1100.0
2014-05-23 13:55:00,42.91,42.96,42.89,42.96,15500.0,38.1,38.1444,38.0822,38.1444,15500.0
2014-05-23 14:00:00,42.96,43.0,42.95,43.0,18900.0,38.1444,38.1799,38.1355,38.1799,18900.0
2014-05-23 14:05:00,43.0,43.0,42.98,42.99,1200.0,38.1799,38.1799,38.1621,38.171,1200.0
2014-05-23 14:10:00,42.98,42.98,42.94,42.95,5000.0,38.1621,38.1621,38.1266,38.1355,5000.0
2014-05-23 14:15:00,42.94,42.95,42.93,42.93,7800.0,38.1266,38.1355,38.1177,38.1177,7800.0
2014-05-23 14:20:00,42.93,42.95,42.93,42.94,5800.0,38.1177,38.1355,38.1177,38.1266,5800.0
2014-05-23 14:25:00,42.94,43.0,42.94,42.97,6200.0,38.1266,38.1799,38.1266,38.1532,6200.0
2014-05-23 14:30:00,42.98,42.98,42.97,42.97,700.0,38.1621,38.1621,38.1532,38.1532,700.0
2014-05-23 14:35:00,42.98,43.03,42.97,43.03,4900.0,38.1621,38.2065,38.1532,38.2065,4900.0
2014-05-23 14:40:00,43.05,43.05,42.98,42.99,4000.0,38.2243,38.2243,38.1621,38.171,4000.0
2014-05-23 14:45:00,43.0,43.0,42.99,42.99,2000.0,38.1799,38.1799,38.171,38.171,2000.0
2014-05-23 14:50:00,43.0,43.02,42.96,42.99,24200.0,38.1799,38.1976,38.1444,38.171,24200.0
2014-05-23 14:55:00,43.0,43.01,42.98,42.99,2300.0,38.1799,38.1888,38.1621,38.171,2300.0
2014-05-23 15:00:00,42.99,43.0,42.99,43.0,1800.0,38.171,38.1799,38.171,38.1799,1800.0
2014-05-23 15:05:00,43.01,43.01,43.0,43.01,900.0,38.1888,38.1888,38.1799,38.1888,900.0
2014-05-23 15:10:00,43.01,43.02,43.0,43.0,6000.0,38.1888,38.1976,38.1799,38.1799,6000.0
2014-05-23 15:15:00,43.0,43.0,42.99,42.99,500.0,38.1799,38.1799,38.171,38.171,500.0
2014-05-23 15:20:00,43.0,43.01,42.99,43.01,8600.0,38.1799,38.1888,38.171,38.1888,8600.0
2014-05-23 15:25:00,43.01,43.05,43.0,43.04,27100.0,38.1888,38.2243,38.1799,38.2154,27100.0
2014-05-23 15:30:00,43.03,43.07,43.03,43.06,12000.0,38.2065,38.242,38.2065,38.2332,12000.0
2014-05-23 15:35:00,43.07,43.07,43.04,43.05,4300.0,38.242,38.242,38.2154,38.2243,4300.0
2014-05-23 15:40:00,43.04,43.05,43.02,43.02,5800.0,38.2154,38.2243,38.1976,38.1976,5800.0
2014-05-23 15:45:00,43.02,43.06,43.02,43.04,16900.0,38.1976,38.2332,38.1976,38.2154,16900.0
2014-05-23 15:50:00,43.03,43.04,42.99,42.99,14300.0,38.2065,38.2154,38.171,38.171,14300.0
2014-05-23 15:55:00,43.0,43.0,42.94,42.95,13400.0,38.1799,38.1799,38.1266,38.1355,13400.0
2014-05-27 09:30:00,43.14,43.21,43.09,43.09,5100.0,38.3042,38.3663,38.2598,38.2598,5100.0
2014-05-27 09:35:00,43.07,43.11,43.01,43.05,1600.0,38.242,38.2775,38.1888,38.2243,1600.0
2014-05-27 09:40:00,43.05,43.24,43.05,43.21,3100.0,38.2243,38.393,38.2243,38.3663,3100.0
2014-05-27 09:45:00,43.26,43.35,43.24,43.35,1000.0,38.4107,38.4906,38.393,38.4906,1000.0
2014-05-27 09:50:00,43.37,43.37,43.28,43.3,7100.0,38.5084,38.5084,38.4285,38.4462,7100.0
2014-05-27 09:55:00,43.29,43.41,43.29,43.29,13700.0,38.4374,38.5439,38.4374,38.4374,13700.0
2014-05-27 10:00:00,43.31,43.38,43.31,43.38,2700.0,38.4551,38.5173,38.4551,38.5173,2700.0
2014-05-27 10:05:00,43.38,43.44,43.38,43.44,1100.0,38.5173,38.5706,38.5173,38.5706,1100.0
2014-05-27 10:10:00,43.44,43.54,43.43,43.53,4000.0,38.5706,38.6593,38.5617,38.6505,4000.0
2014-05-27 10:15:00,43.54,43.62,43.51,43.58,3000.0,38.6593,38.7304,38.6327,38.6949,3000.0
2014-05-27 10:20:00,43.58,43.65,43.58,43.59,4600.0,38.6949,38.757,38.6949,38.7037,4600.0
2014-05-27 10:25:00,43.59,43.61,43.58,43.58,1000.0,38.7037,38.7215,38.6949,38.6949,1000.0
2014-05-27 10:30:00,43.56,43.59,43.55,43.58,1200.0,38.6771,38.7037,38.6682,38.6949,1200.0
2014-05-27 10:35:00,43.61,43.62,43.61,43.61,500.0,38.7215,38.7304,38.7215,38.7215,500.0
2014-05-27 10:40:00,43.63,43.67,43.61,43.64,4200.0,38.7393,38.7748,38.7215,38.7481,4200.0
2014-05-27 10:45:00,43.67,43.73,43.65,43.71,14500.0,38.7748,38.828,38.757,38.8103,14500.0
2014-05-27 10:50:00,43.72,43.76,43.71,43.72,4100.0,38.8192,38.8547,38.8103,38.8192,4100.0
2014-05-27 10:55:00,43.71,43.71,43.67,43.67,3300.0,38.8103,38.8103,38.7748,38.7748,3300.0
2014-05-27 11:00:00,43.66,43.68,43.64,43.66,4500.0,38.7659,38.7837,38.7481,38.7659,4500.0
2014-05-27 11:05:00,43.66,43.7,43.64,43.66,3400.0,38.7659,38.8014,38.7481,38.7659,3400.0
2014-05-27 11:10:00,43.65,43.68,43.64,43.64,2600.0,38.757,38.7837,38.7481,38.7481,2600.0
2014-05-27 11:15:00,43.65,43.66,43.6,43.6,4500.0,38.757,38.7659,38.7126,38.7126,4500.0
2014-05-27 11:20:00,43.6,43.6,43.57,43.6,2500.0,38.7126,38.7126,38.686,38.7126,2500.0
2014-05-27 11:25:00,43.58,43.58,43.53,43.53,2300.0,38.6949,38.6949,38.6505,38.6505,2300.0
2014-05-27 11:30:00,43.55,43.58,43.55,43.55,600.0,38.6682,38.6949,38.6682,38.6682,600.0
2014-05-27 11:35:00,43.56,43.56,43.52,43.52,1200.0,38.6771,38.6771,38.6416,38.6416,1200.0
2014-05-27 11:40:00,43.51,43.52,43.5,43.52,2300.0,38.6327,38.6416,38.6238,38.6416,2300.0
2014-05-27 11:45:00,43.5,43.52,43.49,43.5,2800.0,38.6238,38.6416,38.615,38.6238,2800.0
2014-05-27 11:50:00,43.51,43.51,43.45,43.45,2100.0,38.6327,38.6327,38.5794,38.5794,2100.0
2014-05-27 11:55:00,43.45,43.45,43.43,43.43,600.0,38.5794,38.5794,38.5617,38.5617,600.0
2014-05-27 12:00:00,43.41,43.43,43.41,43.41,1700.0,38.5439,38.5617,38.5439,38.5439,1700.0
2014-05-27 12:05:00,43.42,43.46,43.42,43.45,3200.0,38.5528,38.5883,38.5528,38.5794,3200.0
2014-05-27 12:10:00,43.45,43.45,43.44,43.45,600.0,38.5794,38.5794,38.5706,38.5794,600.0
2014-05-27 12:15:00,43.41,43.41,43.38,43.39,900.0,38.5439,38.5439,38.5173,38.5262,900.0
2014-05-27 12:20:00,43.39,43.41,43.38,43.38,2200.0,38.5262,38.5439,38.5173,38.5173,2200.0
2014-05-27 12:25:00,43.36,43.36,43.34,43.34,800.0,38.4995,38.4995,38.4818,38.4818,800.0
2014-05-27 12:30:00,43.31,43.34,43.31,43.34,900.0,38.4551,38.4818,38.4551,38.4818,900.0
2014-05-27 12:35:00,43.35,43.41,43.35,43.41,2200.0,38.4906,38.5439,38.4906,38.5439,2200.0
2014-05-27 12:40:00,43.41,43.42,43.41,43.41,1500.0,38.5439,38.5528,38.5439,38.5439,1500.0
2014-05-27 12:45:00,43.42,43.45,43.41,43.41,2100.0,38.5528,38.5794,38.5439,38.5439,2100.0
2014-05-27 12:50:00,43.41,43.41,43.37,43.37,800.0,38.5439,38.5439,38.5084,38.5084,800.0
2014-05-27 12:55:00,43.39,43.4,43.39,43.4,600.0,38.5262,38.535,38.5262,38.535,600.0
2014-05-27 13:00:00,43.37,43.39,43.35,43.39,1100.0,38.5084,38.5262,38.4906,38.5262,1100.0
2014-05-27 13:05:00,43.39,43.39,43.35,43.38,2600.0,38.5262,38.5262,38.4906,38.5173,2600.0
2014-05-27 13:10:00,43.38,43.38,43.37,43.37,600.0,38.5173,38.5173,38.5084,38.5084,600.0
2014-05-27 13:15:00,43.36,43.36,43.35,43.36,1200.0,38.4995,38.4995,38.4906,38.4995,1200.0
2014-05-27 13:20:00,43.36,43.36,43.33,43.34,700.0,38.4995,38.4995,38.4729,38.4818,700.0
2014-05-27 13:25:00,43.35,43.37,43.33,43.36,16200.0,38.4906,38.5084,38.4729,38.4995,16200.0
2014-05-27 13:30:00,43.35,43.35,43.33,43.33,3200.0,38.4906,38.4906,38.4729,38.4729,3200.0
2014-05-27 13:35:00,43.31,43.33,43.3,43.3,3800.0,38.4551,38.4729,38.4462,38.4462,3800.0
2014-05-27 13:40:00,43.3,43.3,43.26,43.27,2600.0,38.4462,38.4462,38.4107,38.4196,2600.0
2014-05-27 13:45:00,43.27,43.3,43.27,43.3,2300.0,38.4196,38.4462,38.4196,38.4462,2300.0
2014-05-27 13:50:00,43.3,43.3,43.27,43.27,500.0,38.4462,38.4462,38.4196,38.4196,500.0
2014-05-27 13:55:00,43.29,43.29,43.28,43.29,400.0,38.4374,38.4374,38.4285,38.4374,400.0
2014-05-27 14:00:00,43.3,43.3,43.29,43.29,1400.0,38.4462,38.4462,38.4374,38.4374,1400.0
2014-05-27 14:05:00,43.29,43.3,43.29,43.3,6100.0,38.4374,38.4462,38.4374,38.4462,6100.0
2014-05-27 14:10:00,43.3,43.3,43.28,43.29,6800.0,38.4462,38.4462,38.4285,38.4374,6800.0
2014-05-27 14:15:00,43.3,43.33,43.3,43.33,4900.0,38.4462,38.4729,38.4462,38.4729,4900.0
2014-05-27 14:20:00,43.33,43.39,43.33,43.38,3200.0,38.4729,38.5262,38.4729,38.5173,3200.0
2014-05-27 14:25:00,43.39,43.42,43.39,43.41,2100.0,38.5262,38.5528,38.5262,38.5439,2100.0
2014-05-27 14:30:00,43.4,43.41,43.38,43.39,4200.0,38.535,38.5439,38.5173,38.5262,4200.0
2014-05-27 14:35:00,43.38,43.41,43.38,43.41,2800.0,38.5173,38.5439,38.5173,38.5439,2800.0
2014-05-27 14:40:00,43.4,43.48,43.4,43.48,23300.0,38.535,38.6061,38.535,38.6061,23300.0
2014-05-27 14:45:00,43.48,43.54,43.48,43.54,1900.0,38.6061,38.6593,38.6061,38.6593,1900.0
2014-05-27 14:50:00,43.54,43.58,43.54,43.56,4000.0,38.6593,38.6949,38.6593,38.6771,4000.0
2014-05-27 14:55:00,43.56,43.59,43.56,43.56,3300.0,38.6771,38.7037,38.6771,38.6771,3300.0
2014-05-27 15:00:00,43.57,43.58,43.55,43.55,2200.0,38.686,38.6949,38.6682,38.6682,2200.0
2014-05-27 15:05:00,43.55,43.59,43.55,43.58,7300.0,38.6682,38.7037,38.6682,38.6949,7300.0
2014-05-27 15:10:00,43.58,43.58,43.54,43.55,8100.0,38.6949,38.6949,38.6593,38.6682,8100.0
2014-05-27 15:15:00,43.56,43.56,43.55,43.55,3500.0,38.6771,38.6771,38.6682,38.6682,3500.0
2014-05-27 15:20:00,43.55,43.56,43.53,43.54,4700.0,38.6682,38.6771,38.6505,38.6593,4700.0
2014-05-27 15:25:00,43.54,43.54,43.52,43.52,4000.0,38.6593,38.6593,38.6416,38.6416,4000.0
2014-05-27 15:30:00,43.51,43.52,43.51,43.51,3700.0,38.6327,38.6416,38.6327,38.6327,3700.0
2014-05-27 15:35:00,43.51,43.52,43.5,43.5,6400.0,38.6327,38.6416,38.6238,38.6238,6400.0
2014-05-27 15:40:00,43.51,43.52,43.5,43.5,14100.0,38.6327,38.6416,38.6238,38.6238,14100.0
2014-05-27 15:45:00,43.5,43.5,43.45,43.46,11700.0,38.6238,38.6238,38.5794,38.5883,11700.0
2014-05-27 15:50:00,43.46,43.47,43.38,43.41,44700.0,38.5883,38.5972,38.5173,38.5439,44700.0
2014-05-27 15:55:00,43.4,43.41,43.37,43.41,19900.0,38.535,38.5439,38.5084,38.5439,19900.0
2014-05-28 09:30:00,43.39,43.5,43.38,43.45,1500.0,38.5262,38.6238,38.5173,38.5794,1500.0
2014-05-28 09:35:00,43.4,43.4,43.24,43.36,1900.0,38.535,38.535,38.393,38.4995,1900.0
2014-05-28 09:40:00,43.3,43.39,43.21,43.3,3500.0,38.4462,38.5262,38.3663,38.4462,3500.0
2014-05-28 09:45:00,43.4,43.41,43.26,43.28,1900.0,38.535,38.5439,38.4107,38.4285,1900.0
2014-05-28 09:50:00,43.3,43.35,43.29,43.29,2900.0,38.4462,38.4906,38.4374,38.4374,2900.0
2014-05-28 09:55:00,43.28,43.28,43.16,43.16,800.0,38.4285,38.4285,38.3219,38.3219,800.0
2014-05-28 10:00:00,43.16,43.16,43.08,43.15,2800.0,38.3219,38.3219,38.2509,38.3131,2800.0
2014-05-28 10:05:00,43.2,43.23,43.18,43.23,1400.0,38.3575,38.3841,38.3397,38.3841,1400.0
2014-05-28 10:10:00,43.18,43.18,43.15,43.15,900.0,38.3397,38.3397,38.3131,38.3131,900.0
2014-05-28 10:15:00,43.12,43.16,43.12,43.16,500.0,38.2864,38.3219,38.2864,38.3219,500.0
2014-05-28 10:20:00,43.16,43.16,43.13,43.14,2500.0,38.3219,38.3219,38.2953,38.3042,2500.0
2014-05-28 10:25:00,43.17,43.25,43.17,43.25,1000.0,38.3308,38.4019,38.3308,38.4019,1000.0
2014-05-28 10:30:00,43.23,43.23,43.16,43.16,2400.0,38.3841,38.3841,38.3219,38.3219,2400.0
2014-05-28 10:35:00,43.18,43.18,43.14,43.14,4100.0,38.3397,38.3397,38.3042,38.3042,4100.0
2014-05-28 10:40:00,43.14,43.14,43.09,43.09,3500.0,38.3042,38.3042,38.2598,38.2598,3500.0
2014-05-28 10:45:00,43.07,43.09,43.06,43.08,2700.0,38.242,38.2598,38.2332,38.2509,2700.0
2014-05-28 10:50:00,43.08,43.08,43.07,43.08,1400.0,38.2509,38.2509,38.242,38.2509,1400.0
2014-05-28 10:55:00,43.09,43.12,43.09,43.12,1900.0,38.2598,38.2864,38.2598,38.2864,1900.0
2014-05-28 11:00:00,43.14,43.17,43.14,43.14,2600.0,38.3042,38.3308,38.3042,38.3042,2600.0
2014-05-28 11:05:00,43.16,43.18,43.15,43.17,14700.0,38.3219,38.3397,38.3131,38.3308,14700.0
2014-05-28 11:10:00,43.16,43.2,43.14,43.18,23600.0,38.3219,38.3575,38.3042,38.3397,23600.0
2014-05-28 11:15:00,43.19,43.25,43.19,43.24,2500.0,38.3486,38.4019,38.3486,38.393,2500.0
2014-05-28 11:20:00,43.25,43.3,43.24,43.29,1700.0,38.4019,38.4462,38.393,38.4374,1700.0
2014-05-28 11:25:00,43.31,43.31,43.31,43.31,300.0,38.4551,38.4551,38.4551,38.4551,300.0
2014-05-28 11:30:00,43.32,43.37,43.32,43.37,1000.0,38.464,38.5084,38.464,38.5084,1000.0
2014-05-28 11:35:00,43.39,43.41,43.38,43.39,3400.0,38.5262,38.5439,38.5173,38.5262,3400.0
2014-05-28 11:40:00,43.38,43.38,43.38,43.38,300.0,38.5173,38.5173,38.5173,38.5173,300.0
2014-05-28 11:45:00,43.41,43.41,43.38,43.4,1900.0,38.5439,38.5439,38.5173,38.535,1900.0
2014-05-28 11:50:00,43.37,43.37,43.32,43.33,1900.0,38.5084,38.5084,38.464,38.4729,1900.0
2014-05-28 11:55:00,43.31,43.31,43.31,43.31,2000.0,38.4551,38.4551,38.4551,38.4551,2000.0
2014-05-28 12:00:00,43.31,43.37,43.3,43.37,6000.0,38.4551,38.5084,38.4462,38.5084,6000.0
2014-05-28 12:05:00,43.37,43.41,43.37,43.41,1400.0,38.5084,38.5439,38.5084,38.5439,1400.0
2014-05-28 12:10:00,43.4,43.47,43.39,43.44,5300.0,38.535,38.5972,38.5262,38.5706,5300.0
2014-05-28 12:15:00,43.47,43.49,43.39,43.49,7900.0,38.5972,38.615,38.5262,38.615,7900.0
2014-05-28 12:20:00,43.47,43.47,43.44,43.46,4500.0,38.5972,38.5972,38.5706,38.5883,4500.0
2014-05-28 12:25:00,43.46,43.5,43.46,43.5,4300.0,38.5883,38.6238,38.5883,38.6238,4300.0
2014-05-28 12:30:00,43.5,43.52,43.5,43.5,3900.0,38.6238,38.6416,38.6238,38.6238,3900.0
2014-05-28 12:35:00,43.5,43.56,43.5,43.55,5300.0,38.6238,38.6771,38.6238,38.6682,5300.0
2014-05-28 12:40:00,43.55,43.55,43.53,43.55,5200.0,38.6682,38.6682,38.6505,38.6682,5200.0
2014-05-28 12:45:00,43.54,43.56,43.53,43.56,1600.0,38.6593,38.6771,38.6505,38.6771,1600.0
2014-05-28 12:50:00,43.57,43.57,43.55,43.56,4200.0,38.686,38.686,38.6682,38.6771,4200.0
2014-05-28 12:55:00,43.56,43.57,43.51,43.54,45000.0,38.6771,38.686,38.6327,38.6593,45000.0
2014-05-28 13:00:00,43.53,43.55,43.5,43.53,8300.0,38.6505,38.6682,38.6238,38.6505,8300.0
2014-05-28 13:05:00,43.53,43.54,43.53,43.53,1000.0,38.6505,38.6593,38.6505,38.6505,1000.0
2014-05-28 13:10:00,43.54,43.54,43.54,43.54,1100.0,38.6593,38.6593,38.6593,38.6593,1100.0
2014-05-28 13:15:00,43.53,43.56,43.53,43.56,6600.0,38.6505,38.6771,38.6505,38.6771,6600.0
2014-05-28 13:20:00,43.58,43.63,43.56,43.61,5200.0,38.6949,38.7393,38.6771,38.7215,5200.0
2014-05-28 13:25:00,43.61,43.61,43.57,43.6,5500.0,38.7215,38.7215,38.686,38.7126,5500.0
2014-05-28 13:30:00,43.59,43.61,43.59,43.59,1200.0,38.7037,38.7215,38.7037,38.7037,1200.0
2014-05-28 13:35:00,43.6,43.6,43.57,43.57,2900.0,38.7126,38.7126,38.686,38.686,2900.0
2014-05-28 13:40:00,43.59,43.59,43.57,43.57,3700.0,38.7037,38.7037,38.686,38.686,3700.0
2014-05-28 13:45:00,43.57,43.58,43.56,43.58,1900.0,38.686,38.6949,38.6771,38.6949,1900.0
2014-05-28 13:50:00,43.58,43.6,43.57,43.6,3300.0,38.6949,38.7126,38.686,38.7126,3300.0
2014-05-28 13:55:00,43.6,43.6,43.58,43.58,2700.0,38.7126,38.7126,38.6949,38.6949,2700.0
2014-05-28 14:00:00,43.58,43.61,43.57,43.57,5100.0,38.6949,38.7215,38.686,38.686,5100.0
2014-05-28 14:05:00,43.56,43.57,43.54,43.54,10500.0,38.6771,38.686,38.6593,38.6593,10500.0
2014-05-28 14:10:00,43.55,43.56,43.54,43.55,7900.0,38.6682,38.6771,38.6593,38.6682,7900.0
2014-05-28 14:15:00,43.54,43.55,43.53,43.55,2400.0,38.6593,38.6682,38.6505,38.6682,2400.0
2014-05-28 14:20:00,43.55,43.58,43.54,43.57,17300.0,38.6682,38.6949,38.6593,38.686,17300.0
2014-05-28 14:25:00,43.56,43.6,43.56,43.56,16900.0,38.6771,38.7126,38.6771,38.6771,16900.0
2014-05-28 14:30:00,43.56,43.56,43.53,43.56,2500.0,38.6771,38.6771,38.6505,38.6771,2500.0
2014-05-28 14:35:00,43.57,43.57,43.54,43.54,6000.0,38.686,38.686,38.6593,38.6593,6000.0
2014-05-28 14:40:00,43.55,43.56,43.54,43.56,4300.0,38.6682,38.6771,38.6593,38.6771,4300.0
2014-05-28 14:45:00,43.54,43.56,43.54,43.55,6600.0,38.6593,38.6771,38.6593,38.6682,6600.0
2014-05-28 14:50:00,43.56,43.57,43.55,43.57,5300.0,38.6771,38.686,38.6682,38.686,5300.0
2014-05-28 14:55:00,43.57,43.57,43.55,43.57,2700.0,38.686,38.686,38.6682,38.686,2700.0
2014-05-28 15:00:00,43.56,43.59,43.55,43.57,5000.0,38.6771,38.7037,38.6682,38.686,5000.0
2014-05-28 15:05:00,43.57,43.57,43.55,43.56,2300.0,38.686,38.686,38.6682,38.6771,2300.0
2014-05-28 15:10:00,43.55,43.56,43.55,43.56,1000.0,38.6682,38.6771,38.6682,38.6771,1000.0
2014-05-28 15:15:00,43.56,43.56,43.55,43.55,4600.0,38.6771,38.6771,38.6682,38.6682,4600.0
2014-05-28 15:20:00,43.55,43.56,43.54,43.56,16500.0,38.6682,38.6771,38.6593,38.6771,16500.0
2014-05-28 15:25:00,43.55,43.56,43.55,43.55,7900.0,38.6682,38.6771,38.6682,38.6682,7900.0
2014-05-28 15:30:00,43.56,43.57,43.55,43.57,5900.0,38.6771,38.686,38.6682,38.686,5900.0
2014-05-28 15:35:00,43.57,43.57,43.55,43.55,8800.0,38.686,38.686,38.6682,38.6682,8800.0
2014-05-28 15:40:00,43.55,43.57,43.54,43.54,10300.0,38.6682,38.686,38.6593,38.6593,10300.0
2014-05-28 15:45:00,43.52,43.54,43.47,43.47,15400.0,38.6416,38.6593,38.5972,38.5972,15400.0
2014-05-28 15:50:00,43.47,43.48,43.39,43.39,22100.0,38.5972,38.6061,38.5262,38.5262,22100.0
2014-05-28 15:55:00,43.39,43.39,43.32,43.33,29600.0,38.5262,38.5262,38.464,38.4729,29600.0
2014-05-29 09:30:00,43.45,43.45,43.23,43.37,4700.0,38.5794,38.5794,38.3841,38.5084,4700.0
2014-05-29 09:35:00,43.33,43.34,43.21,43.25,2200.0,38.4729,38.4818,38.3663,38.4019,2200.0
2014-05-29 09:40:00,43.33,43.41,43.25,43.41,2300.0,38.4729,38.5439,38.4019,38.5439,2300.0
2014-05-29 09:45:00,43.42,43.42,43.34,43.34,500.0,38.5528,38.5528,38.4818,38.4818,500.0
2014-05-29 09:50:00,43.28,43.31,43.23,43.31,1300.0,38.4285,38.4551,38.3841,38.4551,1300.0
2014-05-29 09:55:00,43.28,43.36,43.27,43.36,1400.0,38.4285,38.4995,38.4196,38.4995,1400.0
2014-05-29 10:00:00,43.34,43.34,43.31,43.32,900.0,38.4818,38.4818,38.4551,38.464,900.0
2014-05-29 10:05:00,43.32,43.33,43.19,43.21,1100.0,38.464,38.4729,38.3486,38.3663,1100.0
2014-05-29 10:10:00,43.19,43.21,43.17,43.18,4300.0,38.3486,38.3663,38.3308,38.3397,4300.0
2014-05-29 10:15:00,43.14,43.17,43.1,43.14,2800.0,38.3042,38.3308,38.2687,38.3042,2800.0
2014-05-29 10:20:00,43.12,43.19,43.12,43.19,900.0,38.2864,38.3486,38.2864,38.3486,900.0
2014-05-29 10:25:00,43.15,43.15,43.15,43.15,400.0,38.3131,38.3131,38.3131,38.3131,400.0
2014-05-29 10:30:00,43.15,43.17,43.13,43.17,400.0,38.3131,38.3308,38.2953,38.3308,400.0
2014-05-29 10:35:00,43.18,43.18,43.14,43.14,400.0,38.3397,38.3397,38.3042,38.3042,400.0
2014-05-29 10:40:00,43.2,43.22,43.19,43.19,1700.0,38.3575,38.3752,38.3486,38.3486,1700.0
2014-05-29 10:45:00,43.21,43.21,43.2,43.2,300.0,38.3663,38.3663,38.3575,38.3575,300.0
2014-05-29 10:50:00,43.23,43.23,43.22,43.22,200.0,38.3841,38.3841,38.3752,38.3752,200.0
2014-05-29 10:55:00,43.23,43.25,43.23,43.23,600.0,38.3841,38.4019,38.3841,38.3841,600.0
2014-05-29 11:00:00,43.22,43.22,43.2,43.21,1400.0,38.3752,38.3752,38.3575,38.3663,1400.0
2014-05-29 11:05:00,43.23,43.24,43.23,43.24,600.0,38.3841,38.393,38.3841,38.393,600.0
2014-05-29 11:10:00,43.22,43.22,43.22,43.22,100.0,38.3752,38.3752,38.3752,38.3752,100.0
2014-05-29 11:15:00,43.23,43.25,43.23,43.24,400.0,38.3841,38.4019,38.3841,38.393,400.0
2014-05-29 11:20:00,43.24,43.27,43.24,43.25,2600.0,38.393,38.4196,38.393,38.4019,2600.0
2014-05-29 11:25:00,43.26,43.26,43.24,43.26,600.0,38.4107,38.4107,38.393,38.4107,600.0
2014-05-29 11:30:00,43.27,43.3,43.27,43.29,1000.0,38.4196,38.4462,38.4196,38.4374,1000.0
2014-05-29 11:35:00,43.28,43.34,43.28,43.34,800.0,38.4285,38.4818,38.4285,38.4818,800.0
2014-05-29 11:40:00,43.32,43.32,43.3,43.3,700.0,38.464,38.464,38.4462,38.4462,700.0
2014-05-29 11:45:00,43.3,43.32,43.29,43.29,1000.0,38.4462,38.464,38.4374,38.4374,1000.0
2014-05-29 11:50:00,43.3,43.31,43.28,43.28,400.0,38.4462,38.4551,38.4285,38.4285,400.0
2014-05-29 11:55:00,43.32,43.32,43.31,43.31,200.0,38.464,38.464,38.4551,38.4551,200.0
2014-05-29 12:00:00,43.27,43.27,43.27,43.27,100.0,38.4196,38.4196,38.4196,38.4196,100.0
2014-05-29 12:05:00,43.28,43.32,43.27,43.32,2300.0,38.4285,38.464,38.4196,38.464,2300.0
2014-05-29 12:10:00,43.31,43.33,43.31,43.33,200.0,38.4551,38.4729,38.4551,38.4729,200.0
2014-05-29 12:15:00,43.33,43.33,43.33,43.33,0.0,38.4729,38.4729,38.4729,38.4729,0.0
2014-05-29 12:20:00,43.33,43.34,43.33,43.34,400.0,38.4729,38.4818,38.4729,38.4818,400.0
2014-05-29 12:25:00,43.33,43.34,43.31,43.31,2700.0,38.4729,38.4818,38.4551,38.4551,2700.0
2014-05-29 12:30:00,43.32,43.33,43.3,43.3,1400.0,38.464,38.4729,38.4462,38.4462,1400.0
2014-05-29 12:35:00,43.31,43.33,43.31,43.32,1500.0,38.4551,38.4729,38.4551,38.464,1500.0
2014-05-29 12:40:00,43.32,43.32,43.31,43.32,800.0,38.464,38.464,38.4551,38.464,800.0
2014-05-29 12:45:00,43.32,43.32,43.32,43.32,0.0,38.464,38.464,38.464,38.464,0.0
2014-05-29 12:50:00,43.33,43.33,43.31,43.31,1000.0,38.4729,38.4729,38.4551,38.4551,1000.0
2014-05-29 12:55:00,43.28,43.3,43.28,43.3,3300.0,38.4285,38.4462,38.4285,38.4462,3300.0
2014-05-29 13:00:00,43.31,43.31,43.31,43.31,200.0,38.4551,38.4551,38.4551,38.4551,200.0
2014-05-29 13:05:00,43.29,43.29,43.29,43.29,100.0,38.4374,38.4374,38.4374,38.4374,100.0
2014-05-29 13:10:00,43.28,43.29,43.25,43.28,4600.0,38.4285,38.4374,38.4019,38.4285,4600.0
2014-05-29 13:15:00,43.27,43.29,43.21,43.21,10400.0,38.4196,38.4374,38.3663,38.3663,10400.0
2014-05-29 13:20:00,43.2,43.25,43.2,43.25,2000.0,38.3575,38.4019,38.3575,38.4019,2000.0
2014-05-29 13:25:00,43.22,43.22,43.17,43.18,1700.0,38.3752,38.3752,38.3308,38.3397,1700.0
2014-05-29 13:30:00,43.16,43.17,43.14,43.15,1800.0,38.3219,38.3308,38.3042,38.3131,1800.0
2014-05-29 13:35:00,43.12,43.14,43.12,43.14,1800.0,38.2864,38.3042,38.2864,38.3042,1800.0
2014-05-29 13:40:00,43.14,43.15,43.12,43.12,3800.0,38.3042,38.3131,38.2864,38.2864,3800.0
2014-05-29 13:45:00,43.13,43.15,43.13,43.15,1400.0,38.2953,38.3131,38.2953,38.3131,1400.0
2014-05-29 13:50:00,43.14,43.15,43.14,43.15,1200.0,38.3042,38.3131,38.3042,38.3131,1200.0
2014-05-29 13:55:00,43.15,43.15,43.14,43.14,1600.0,38.3131,38.3131,38.3042,38.3042,1600.0
2014-05-29 14:00:00,43.12,43.14,43.12,43.13,1000.0,38.2864,38.3042,38.2864,38.2953,1000.0
2014-05-29 14:05:00,43.13,43.13,43.12,43.13,1600.0,38.2953,38.2953,38.2864,38.2953,1600.0
2014-05-29 14:10:00,43.13,43.14,43.13,43.14,600.0,38.2953,38.3042,38.2953,38.3042,600.0
2014-05-29 14:15:00,43.13,43.2,43.13,43.2,4000.0,38.2953,38.3575,38.2953,38.3575,4000.0
2014-05-29 14:20:00,43.2,43.24,43.18,43.24,29000.0,38.3575,38.393,38.3397,38.393,29000.0
2014-05-29 14:25:00,43.24,43.27,43.24,43.27,1900.0,38.393,38.4196,38.393,38.4196,1900.0
2014-05-29 14:30:00,43.27,43.28,43.25,43.28,13100.0,38.4196,38.4285,38.4019,38.4285,13100.0
2014-05-29 14:35:00,43.3,43.34,43.3,43.34,3200.0,38.4462,38.4818,38.4462,38.4818,3200.0
2014-05-29 14:40:00,43.34,43.34,43.32,43.32,1700.0,38.4818,38.4818,38.464,38.464,1700.0
2014-05-29 14:45:00,43.34,43.37,43.34,43.36,1800.0,38.4818,38.5084,38.4818,38.4995,1800.0
2014-05-29 14:50:00,43.37,43.4,43.37,43.39,1800.0,38.5084,38.535,38.5084,38.5262,1800.0
2014-05-29 14:55:00,43.41,43.41,43.41,43.41,400.0,38.5439,38.5439,38.5439,38.5439,400.0
2014-05-29 15:00:00,43.4,43.42,43.39,43.42,900.0,38.535,38.5528,38.5262,38.5528,900.0
2014-05-29 15:05:00,43.43,43.43,43.38,43.39,3300.0,38.5617,38.5617,38.5173,38.5262,3300.0
2014-05-29 15:10:00,43.38,43.38,43.34,43.37,1600.0,38.5173,38.5173,38.4818,38.5084,1600.0
2014-05-29 15:15:00,43.37,43.41,43.37,43.4,4100.0,38.5084,38.5439,38.5084,38.535,4100.0
2014-05-29 15:20:00,43.41,43.43,43.41,43.43,2200.0,38.5439,38.5617,38.5439,38.5617,2200.0
2014-05-29 15:25:00,43.42,43.44,43.42,43.44,2800.0,38.5528,38.5706,38.5528,38.5706,2800.0
2014-05-29 15:30:00,43.44,43.44,43.43,43.44,4900.0,38.5706,38.5706,38.5617,38.5706,4900.0
2014-05-29 15:35:00,43.44,43.44,43.43,43.44,4400.0,38.5706,38.5706,38.5617,38.5706,4400.0
2014-05-29 15:40:00,43.43,43.44,43.41,43.42,6300.0,38.5617,38.5706,38.5439,38.5528,6300.0
2014-05-29 15:45:00,43.42,43.42,43.41,43.42,5200.0,38.5528,38.5528,38.5439,38.5528,5200.0
2014-05-29 15:50:00,43.42,43.47,43.42,43.45,11800.0,38.5528,38.5972,38.5528,38.5794,11800.0
2014-05-29 15:55:00,43.46,43.49,43.45,43.49,16900.0,38.5883,38.615,38.5794,38.615,16900.0
2014-05-30 09:30:00,43.47,43.47,43.39,43.39,5600.0,38.5972,38.5972,38.5262,38.5262,5600.0
2014-05-30 09:35:00,43.36,43.37,43.35,43.35,1000.0,38.4995,38.5084,38.4906,38.4906,1000.0
2014-05-30 09:40:00,43.43,43.44,43.35,43.4,4400.0,38.5617,38.5706,38.4906,38.535,4400.0
2014-05-30 09:45:00,43.33,43.37,43.33,43.36,90000.0,38.4729,38.5084,38.4729,38.4995,90000.0
2014-05-30 09:50:00,43.35,43.35,43.23,43.29,2900.0,38.4906,38.4906,38.3841,38.4374,2900.0
2014-05-30 09:55:00,43.26,43.27,43.24,43.26,15100.0,38.4107,38.4196,38.393,38.4107,15100.0
2014-05-30 10:00:00,43.25,43.28,43.21,43.26,3300.0,38.4019,38.4285,38.3663,38.4107,3300.0
2014-05-30 10:05:00,43.25,43.29,43.24,43.28,8200.0,38.4019,38.4374,38.393,38.4285,8200.0
2014-05-30 10:10:00,43.27,43.28,43.27,43.28,300.0,38.4196,38.4285,38.4196,38.4285,300.0
2014-05-30 10:15:00,43.28,43.3,43.27,43.27,600.0,38.4285,38.4462,38.4196,38.4196,600.0
2014-05-30 10:20:00,43.23,43.23,43.22,43.22,300.0,38.3841,38.3841,38.3752,38.3752,300.0
2014-05-30 10:25:00,43.17,43.17,43.13,43.13,600.0,38.3308,38.3308,38.2953,38.2953,600.0
2014-05-30 10:30:00,43.14,43.15,43.14,43.15,1400.0,38.3042,38.3131,38.3042,38.3131,1400.0
2014-05-30 10:35:00,43.13,43.13,43.05,43.06,4400.0,38.2953,38.2953,38.2243,38.2332,4400.0
2014-05-30 10:40:00,43.06,43.06,43.01,43.02,1200.0,38.2332,38.2332,38.1888,38.1976,1200.0
2014-05-30 10:45:00,43.02,43.04,43.0,43.02,1200.0,38.1976,38.2154,38.1799,38.1976,1200.0
2014-05-30 10:50:00,43.01,43.02,43.01,43.02,600.0,38.1888,38.1976,38.1888,38.1976,600.0
2014-05-30 10:55:00,43.0,43.0,43.0,43.0,400.0,38.1799,38.1799,38.1799,38.1799,400.0
2014-05-30 11:00:00,42.97,42.99,42.97,42.97,1800.0,38.1532,38.171,38.1532,38.1532,1800.0
2014-05-30 11:05:00,42.96,42.97,42.95,42.96,1100.0,38.1444,38.1532,38.1355,38.1444,1100.0
2014-05-30 11:10:00,42.97,42.98,42.97,42.98,300.0,38.1532,38.1621,38.1532,38.1621,300.0
2014-05-30 11:15:00,42.99,43.01,42.97,43.01,1800.0,38.171,38.1888,38.1532,38.1888,1800.0
2014-05-30 11:20:00,43.01,43.03,42.99,43.03,2000.0,38.1888,38.2065,38.171,38.2065,2000.0
2014-05-30 11:25:00,43.02,43.02,42.98,42.99,1300.0,38.1976,38.1976,38.1621,38.171,1300.0
2014-05-30 11:30:00,42.99,43.05,42.99,43.05,1000.0,38.171,38.2243,38.171,38.2243,1000.0
2014-05-30 11:35:00,43.04,43.04,43.03,43.03,700.0,38.2154,38.2154,38.2065,38.2065,700.0
2014-05-30 11:40:00,43.02,43.02,42.99,42.99,400.0,38.1976,38.1976,38.171,38.171,400.0
2014-05-30 11:45:00,43.0,43.02,42.99,42.99,1800.0,38.1799,38.1976,38.171,38.171,1800.0
2014-05-30 11:50:00,42.98,43.0,42.98,43.0,700.0,38.1621,38.1799,38.1621,38.1799,700.0
2014-05-30 11:55:00,42.99,43.0,42.99,42.99,800.0,38.171,38.1799,38.171,38.171,800.0
2014-05-30 12:00:00,42.98,43.01,42.98,43.01,1100.0,38.1621,38.1888,38.1621,38.1888,1100.0
2014-05-30 12:05:00,43.02,43.05,42.99,42.99,3000.0,38.1976,38.2243,38.171,38.171,3000.0
2014-05-30 12:10:00,42.98,42.98,42.97,42.97,600.0,38.1621,38.1621,38.1532,38.1532,600.0
2014-05-30 12:15:00,42.97,43.0,42.97,43.0,3200.0,38.1532,38.1799,38.1532,38.1799,3200.0
2014-05-30 12:20:00,43.0,43.02,43.0,43.0,900.0,38.1799,38.1976,38.1799,38.1799,900.0
2014-05-30 12:25:00,42.98,42.99,42.95,42.96,1800.0,38.1621,38.171,38.1355,38.1444,1800.0
2014-05-30 12:30:00,42.96,42.96,42.94,42.95,600.0,38.1444,38.1444,38.1266,38.1355,600.0
2014-05-30 12:35:00,42.93,42.93,42.88,42.88,2500.0,38.1177,38.1177,38.0733,38.0733,2500.0
2014-05-30 12:40:00,42.87,42.91,42.86,42.91,3200.0,38.0645,38.1,38.0556,38.1,3200.0
2014-05-30 12:45:00,42.91,42.92,42.89,42.89,1800.0,38.1,38.1088,38.0822,38.0822,1800.0
2014-05-30 12:50:00,42.89,42.9,42.86,42.9,2400.0,38.0822,38.0911,38.0556,38.0911,2400.0
2014-05-30 12:55:00,42.87,42.87,42.86,42.87,1700.0,38.0645,38.0645,38.0556,38.0645,1700.0
2014-05-30 13:00:00,42.85,42.87,42.84,42.87,6500.0,38.0467,38.0645,38.0378,38.0645,6500.0
2014-05-30 13:05:00,42.86,42.88,42.84,42.85,5700.0,38.0556,38.0733,38.0378,38.0467,5700.0
2014-05-30 13:10:00,42.87,42.92,42.84,42.91,7200.0,38.0645,38.1088,38.0378,38.1,7200.0
2014-05-30 13:15:00,42.9,42.93,42.9,42.92,4400.0,38.0911,38.1177,38.0911,38.1088,4400.0
2014-05-30 13:20:00,42.9,42.91,42.88,42.88,2200.0,38.0911,38.1,38.0733,38.0733,2200.0
2014-05-30 13:25:00,42.87,42.94,42.87,42.94,3500.0,38.0645,38.1266,38.0645,38.1266,3500.0
2014-05-30 13:30:00,42.92,42.93,42.9,42.92,2500.0,38.1088,38.1177,38.0911,38.1088,2500.0
2014-05-30 13:35:00,42.92,42.96,42.92,42.93,1900.0,38.1088,38.1444,38.1088,38.1177,1900.0
2014-05-30 13:40:00,42.94,42.95,42.92,42.92,1900.0,38.1266,38.1355,38.1088,38.1088,1900.0
2014-05-30 13:45:00,42.94,42.97,42.94,42.97,5100.0,38.1266,38.1532,38.1266,38.1532,5100.0
2014-05-30 13:50:00,42.95,42.96,42.93,42.94,4300.0,38.1355,38.1444,38.1177,38.1266,4300.0
2014-05-30 13:55:00,42.93,42.95,42.92,42.93,4500.0,38.1177,38.1355,38.1088,38.1177,4500.0
2014-05-30 14:00:00,42.92,42.95,42.92,42.93,2100.0,38.1088,38.1355,38.1088,38.1177,2100.0
2014-05-30 14:05:00,42.94,42.99,42.93,42.98,6400.0,38.1266,38.171,38.1177,38.1621,6400.0
2014-05-30 14:10:00,42.99,43.01,42.95,42.95,5100.0,38.171,38.1888,38.1355,38.1355,5100.0
2014-05-30 14:15:00,42.94,42.96,42.93,42.96,2300.0,38.1266,38.1444,38.1177,38.1444,2300.0
2014-05-30 14:20:00,42.98,43.02,42.97,43.0,4000.0,38.1621,38.1976,38.1532,38.1799,4000.0
2014-05-30 14:25:00,43.02,43.02,43.02,43.02,300.0,38.1976,38.1976,38.1976,38.1976,300.0
2014-05-30 14:30:00,43.01,43.03,43.01,43.02,1100.0,38.1888,38.2065,38.1888,38.1976,1100.0
2014-05-30 14:35:00,43.02,43.03,43.02,43.03,600.0,38.1976,38.2065,38.1976,38.2065,600.0
2014-05-30 14:40:00,43.04,43.08,43.04,43.07,2200.0,38.2154,38.2509,38.2154,38.242,2200.0
2014-05-30 14:45:00,43.05,43.07,43.05,43.07,1000.0,38.2243,38.242,38.2243,38.242,1000.0
2014-05-30 14:50:00,43.07,43.07,43.06,43.07,900.0,38.242,38.242,38.2332,38.242,900.0
2014-05-30 14:55:00,43.08,43.08,43.07,43.07,1100.0,38.2509,38.2509,38.242,38.242,1100.0
2014-05-30 15:00:00,43.06,43.07,43.05,43.07,1700.0,38.2332,38.242,38.2243,38.242,1700.0
2014-05-30 15:05:00,43.07,43.08,43.07,43.07,1100.0,38.242,38.2509,38.242,38.242,1100.0
2014-05-30 15:10:00,43.06,43.09,43.06,43.07,1300.0,38.2332,38.2598,38.2332,38.242,1300.0
2014-05-30 15:15:00,43.08,43.09,43.08,43.09,600.0,38.2509,38.2598,38.2509,38.2598,600.0
2014-05-30 15:20:00,43.08,43.09,43.04,43.04,3300.0,38.2509,38.2598,38.2154,38.2154,3300.0
2014-05-30 15:25:00,43.02,43.04,43.01,43.04,1800.0,38.1976,38.2154,38.1888,38.2154,1800.0
2014-05-30 15:30:00,43.04,43.06,43.04,43.05,5700.0,38.2154,38.2332,38.2154,38.2243,5700.0
2014-05-30 15:35:00,43.06,43.11,43.06,43.06,3300.0,38.2332,38.2775,38.2332,38.2332,3300.0
2014-05-30 15:40:00,43.07,43.09,43.06,43.09,1700.0,38.242,38.2598,38.2332,38.2598,1700.0
2014-05-30 15:45:00,43.08,43.1,43.06,43.09,12400.0,38.2509,38.2687,38.2332,38.2598,12400.0
2014-05-30 15:50:00,43.1,43.12,43.09,43.12,9400.0,38.2687,38.2864,38.2598,38.2864,9400.0
2014-05-30 15:55:00,43.12,43.2,43.11,43.17,46300.0,38.2864,38.3575,38.2775,38.3308,46300.0
2014-06-02 09:30:00,43.15,43.28,43.05,43.11,8700.0,38.3131,38.4285,38.2243,38.2775,8700.0
2014-06-02 09:35:00,43.12,43.15,43.0,43.01,6300.0,38.2864,38.3131,38.1799,38.1888,6300.0
2014-06-02 09:40:00,43.0,43.01,43.0,43.0,400.0,38.1799,38.1888,38.1799,38.1799,400.0
2014-06-02 09:45:00,42.96,42.96,42.87,42.88,6100.0,38.1444,38.1444,38.0645,38.0733,6100.0
2014-06-02 09:50:00,42.88,42.96,42.88,42.96,2500.0,38.0733,38.1444,38.0733,38.1444,2500.0
2014-06-02 09:55:00,42.96,42.96,42.93,42.95,3500.0,38.1444,38.1444,38.1177,38.1355,3500.0
2014-06-02 10:00:00,42.93,42.99,42.91,42.94,9800.0,38.1177,38.171,38.1,38.1266,9800.0
2014-06-02 10:05:00,42.94,42.95,42.88,42.9,10300.0,38.1266,38.1355,38.0733,38.0911,10300.0
2014-06-02 10:10:00,42.88,42.91,42.88,42.89,4800.0,38.0733,38.1,38.0733,38.0822,4800.0
2014-06-02 10:15:00,42.9,42.93,42.9,42.93,6600.0,38.0911,38.1177,38.0911,38.1177,6600.0
2014-06-02 10:20:00,42.91,42.94,42.88,42.89,4200.0,38.1,38.1266,38.0733,38.0822,4200.0
2014-06-02 10:25:00,42.89,42.89,42.87,42.87,900.0,38.0822,38.0822,38.0645,38.0645,900.0
2014-06-02 10:30:00,42.86,42.87,42.79,42.82,1300.0,38.0556,38.0645,37.9934,38.0201,1300.0
2014-06-02 10:35:00,42.81,42.86,42.79,42.86,2900.0,38.0112,38.0556,37.9934,38.0556,2900.0
2014-06-02 10:40:00,42.88,42.9,42.87,42.9,700.0,38.0733,38.0911,38.0645,38.0911,700.0
2014-06-02 10:45:00,42.87,42.87,42.85,42.85,300.0,38.0645,38.0645,38.0467,38.0467,300.0
2014-06-02 10:50:00,42.79,42.79,42.76,42.76,800.0,37.9934,37.9934,37.9668,37.9668,800.0
2014-06-02 10:55:00,42.77,42.81,42.76,42.81,1800.0,37.9757,38.0112,37.9668,38.0112,1800.0
2014-06-02 11:00:00,42.81,42.84,42.81,42.84,400.0,38.0112,38.0378,38.0112,38.0378,400.0
2014-06-02 11:05:00,42.86,42.93,42.85,42.9,7500.0,38.0556,38.1177,38.0467,38.0911,7500.0
2014-06-02 11:10:00,42.92,42.94,42.88,42.92,2800.0,38.1088,38.1266,38.0733,38.1088,2800.0
2014-06-02 11:15:00,42.93,42.95,42.93,42.94,1800.0,38.1177,38.1355,38.1177,38.1266,1800.0
2014-06-02 11:20:00,42.94,43.0,42.93,42.99,4200.0,38.1266,38.1799,38.1177,38.171,4200.0
2014-06-02 11:25:00,43.0,43.06,42.95,43.04,3100.0,38.1799,38.2332,38.1355,38.2154,3100.0
2014-06-02 11:30:00,43.04,43.06,43.02,43.04,1900.0,38.2154,38.2332,38.1976,38.2154,1900.0
2014-06-02 11:35:00,43.02,43.02,42.98,42.99,1200.0,38.1976,38.1976,38.1621,38.171,1200.0
2014-06-02 11:40:00,43.0,43.05,43.0,43.05,1600.0,38.1799,38.2243,38.1799,38.2243,1600.0
2014-06-02 11:45:00,43.04,43.05,43.01,43.05,3300.0,38.2154,38.2243,38.1888,38.2243,3300.0
2014-06-02 11:50:00,43.06,43.08,43.06,43.08,800.0,38.2332,38.2509,38.2332,38.2509,800.0
2014-06-02 11:55:00,43.08,43.08,43.07,43.07,800.0,38.2509,38.2509,38.242,38.242,800.0
2014-06-02 12:00:00,43.05,43.05,43.05,43.05,300.0,38.2243,38.2243,38.2243,38.2243,300.0
2014-06-02 12:05:00,43.03,43.03,43.03,43.03,200.0,38.2065,38.2065,38.2065,38.2065,200.0
2014-06-02 12:10:00,43.03,43.05,43.03,43.05,2300.0,38.2065,38.2243,38.2065,38.2243,2300.0
2014-06-02 12:15:00,43.05,43.05,43.04,43.04,1000.0,38.2243,38.2243,38.2154,38.2154,1000.0
2014-06-02 12:20:00,43.04,43.07,43.04,43.07,900.0,38.2154,38.242,38.2154,38.242,900.0
2014-06-02 12:25:00,43.07,43.07,43.04,43.04,1900.0,38.242,38.242,38.2154,38.2154,1900.0
2014-06-02 12:30:00,43.03,43.03,43.02,43.02,300.0,38.2065,38.2065,38.1976,38.1976,300.0
2014-06-02 12:35:00,43.03,43.03,43.02,43.02,2200.0,38.2065,38.2065,38.1976,38.1976,2200.0
2014-06-02 12:40:00,43.03,43.03,43.02,43.02,1200.0,38.2065,38.2065,38.1976,38.1976,1200.0
2014-06-02 12:45:00,43.03,43.07,43.02,43.07,2100.0,38.2065,38.242,38.1976,38.242,2100.0
2014-06-02 12:50:00,43.07,43.08,43.07,43.07,1100.0,38.242,38.2509,38.242,38.242,1100.0
2014-06-02 12:55:00,43.08,43.08,43.06,43.06,2300.0,38.2509,38.2509,38.2332,38.2332,2300.0
2014-06-02 13:00:00,43.09,43.11,43.09,43.11,1300.0,38.2598,38.2775,38.2598,38.2775,1300.0
2014-06-02 13:05:00,43.11,43.11,43.05,43.07,4600.0,38.2775,38.2775,38.2243,38.242,4600.0
2014-06-02 13:10:00,43.08,43.1,43.08,43.1,2000.0,38.2509,38.2687,38.2509,38.2687,2000.0
2014-06-02 13:15:00,43.08,43.08,43.07,43.07,500.0,38.2509,38.2509,38.242,38.242,500.0
2014-06-02 13:20:00,43.1,43.1,43.09,43.1,500.0,38.2687,38.2687,38.2598,38.2687,500.0
2014-06-02 13:25:00,43.11,43.19,43.11,43.19,1900.0,38.2775,38.3486,38.2775,38.3486,1900.0
2014-06-02 13:30:00,43.19,43.19,43.15,43.18,1600.0,38.3486,38.3486,38.3131,38.3397,1600.0
2014-06-02 13:35:00,43.18,43.19,43.18,43.18,300.0,38.3397,38.3486,38.3397,38.3397,300.0
2014-06-02 13:40:00,43.15,43.19,43.14,43.19,2800.0,38.3131,38.3486,38.3042,38.3486,2800.0
2014-06-02 13:45:00,43.17,43.18,43.17,43.18,500.0,38.3308,38.3397,38.3308,38.3397,500.0
2014-06-02 13:50:00,43.16,43.18,43.16,43.17,3700.0,38.3219,38.3397,38.3219,38.3308,3700.0
2014-06-02 13:55:00,43.17,43.2,43.16,43.2,3300.0,38.3308,38.3575,38.3219,38.3575,3300.0
2014-06-02 14:00:00,43.2,43.22,43.2,43.22,1200.0,38.3575,38.3752,38.3575,38.3752,1200.0
2014-06-02 14:05:00,43.21,43.21,43.21,43.21,600.0,38.3663,38.3663,38.3663,38.3663,600.0
2014-06-02 14:10:00,43.19,43.22,43.19,43.21,1500.0,38.3486,38.3752,38.3486,38.3663,1500.0
2014-06-02 14:15:00,43.16,43.18,43.14,43.18,4100.0,38.3219,38.3397,38.3042,38.3397,4100.0
2014-06-02 14:20:00,43.2,43.2,43.2,43.2,400.0,38.3575,38.3575,38.3575,38.3575,400.0
2014-06-02 14:25:00,43.21,43.23,43.2,43.23,1400.0,38.3663,38.3841,38.3575,38.3841,1400.0
2014-06-02 14:30:00,43.23,43.36,43.23,43.35,9900.0,38.3841,38.4995,38.3841,38.4906,9900.0
2014-06-02 14:35:00,43.33,43.34,43.33,43.34,1300.0,38.4729,38.4818,38.4729,38.4818,1300.0
2014-06-02 14:40:00,43.34,43.35,43.31,43.31,2700.0,38.4818,38.4906,38.4551,38.4551,2700.0
2014-06-02 14:45:00,43.3,43.32,43.3,43.32,1200.0,38.4462,38.464,38.4462,38.464,1200.0
2014-06-02 14:50:00,43.31,43.31,43.3,43.31,3100.0,38.4551,38.4551,38.4462,38.4551,3100.0
2014-06-02 14:55:00,43.32,43.36,43.31,43.34,5200.0,38.464,38.4995,38.4551,38.4818,5200.0
2014-06-02 15:00:00,43.34,43.35,43.33,43.35,8700.0,38.4818,38.4906,38.4729,38.4906,8700.0
2014-06-02 15:05:00,43.35,43.4,43.34,43.4,4700.0,38.4906,38.535,38.4818,38.535,4700.0
2014-06-02 15:10:00,43.39,43.4,43.35,43.37,12300.0,38.5262,38.535,38.4906,38.5084,12300.0
2014-06-02 15:15:00,43.36,43.42,43.35,43.42,7600.0,38.4995,38.5528,38.4906,38.5528,7600.0
2014-06-02 15:20:00,43.43,43.43,43.37,43.37,3000.0,38.5617,38.5617,38.5084,38.5084,3000.0
2014-06-02 15:25:00,43.38,43.4,43.36,43.4,11700.0,38.5173,38.535,38.4995,38.535,11700.0
2014-06-02 15:30:00,43.4,43.4,43.37,43.39,7200.0,38.535,38.535,38.5084,38.5262,7200.0
2014-06-02 15:35:00,43.39,43.44,43.38,43.4,5300.0,38.5262,38.5706,38.5173,38.535,5300.0
2014-06-02 15:40:00,43.4,43.41,43.4,43.41,3100.0,38.535,38.5439,38.535,38.5439,3100.0
2014-06-02 15:45:00,43.4,43.41,43.39,43.4,8400.0,38.535,38.5439,38.5262,38.535,8400.0
2014-06-02 15:50:00,43.41,43.41,43.37,43.38,15500.0,38.5439,38.5439,38.5084,38.5173,15500.0
2014-06-02 15:55:00,43.37,43.38,43.32,43.35,17700.0,38.5084,38.5173,38.464,38.4906,17700.0
2014-06-03 09:30:00,43.29,43.29,43.1,43.17,8900.0,38.4374,38.4374,38.2687,38.3308,8900.0
2014-06-03 09:35:00,43.21,43.23,43.14,43.23,2900.0,38.3663,38.3841,38.3042,38.3841,2900.0
2014-06-03 09:40:00,43.15,43.21,43.14,43.15,4100.0,38.3131,38.3663,38.3042,38.3131,4100.0
2014-06-03 09:45:00,43.14,43.14,43.12,43.14,2400.0,38.3042,38.3042,38.2864,38.3042,2400.0
2014-06-03 09:50:00,43.11,43.19,43.09,43.18,1900.0,38.2775,38.3486,38.2598,38.3397,1900.0
2014-06-03 09:55:00,43.14,43.14,43.05,43.09,6700.0,38.3042,38.3042,38.2243,38.2598,6700.0
2014-06-03 10:00:00,43.1,43.11,43.06,43.11,7000.0,38.2687,38.2775,38.2332,38.2775,7000.0
2014-06-03 10:05:00,43.11,43.11,42.99,42.99,3300.0,38.2775,38.2775,38.171,38.171,3300.0
2014-06-03 10:10:00,42.97,42.97,42.91,42.93,4300.0,38.1532,38.1532,38.1,38.1177,4300.0
2014-06-03 10:15:00,42.91,42.92,42.87,42.87,2200.0,38.1,38.1088,38.0645,38.0645,2200.0
2014-06-03 10:20:00,42.87,42.92,42.82,42.91,6500.0,38.0645,38.1088,38.0201,38.1,6500.0
2014-06-03 10:25:00,42.89,42.89,42.86,42.86,800.0,38.0822,38.0822,38.0556,38.0556,800.0
2014-06-03 10:30:00,42.85,42.88,42.85,42.86,1200.0,38.0467,38.0733,38.0467,38.0556,1200.0
2014-06-03 10:35:00,42.85,42.9,42.85,42.86,2100.0,38.0467,38.0911,38.0467,38.0556,2100.0
2014-06-03 10:40:00,42.84,42.91,42.83,42.89,14300.0,38.0378,38.1,38.0289,38.0822,14300.0
2014-06-03 10:45:00,42.88,42.93,42.86,42.93,28600.0,38.0733,38.1177,38.0556,38.1177,28600.0
2014-06-03 10:50:00,42.93,42.96,42.9,42.92,3800.0,38.1177,38.1444,38.0911,38.1088,3800.0
2014-06-03 10:55:00,42.9,42.95,42.9,42.95,3700.0,38.0911,38.1355,38.0911,38.1355,3700.0
2014-06-03 11:00:00,42.95,42.96,42.94,42.96,3700.0,38.1355,38.1444,38.1266,38.1444,3700.0
2014-06-03 11:05:00,42.96,42.96,42.9,42.95,5700.0,38.1444,38.1444,38.0911,38.1355,5700.0
2014-06-03 11:10:00,42.97,42.97,42.89,42.91,5800.0,38.1532,38.1532,38.0822,38.1,5800.0
2014-06-03 11:15:00,42.9,42.93,42.9,42.92,3300.0,38.0911,38.1177,38.0911,38.1088,3300.0
2014-06-03 11:20:00,42.92,42.98,42.91,42.96,1500.0,38.1088,38.1621,38.1,38.1444,1500.0
2014-06-03 11:25:00,42.96,42.97,42.94,42.95,2000.0,38.1444,38.1532,38.1266,38.1355,2000.0
2014-06-03 11:30:00,42.94,42.95,42.91,42.93,1900.0,38.1266,38.1355,38.1,38.1177,1900.0
2014-06-03 11:35:00,42.95,42.95,42.92,42.93,2800.0,38.1355,38.1355,38.1088,38.1177,2800.0
2014-06-03 11:40:00,42.91,42.96,42.91,42.95,9900.0,38.1,38.1444,38.1,38.1355,9900.0
2014-06-03 11:45:00,42.96,43.0,42.96,42.98,800.0,38.1444,38.1799,38.1444,38.1621,800.0
2014-06-03 11:50:00,42.98,43.04,42.98,43.0,12700.0,38.1621,38.2154,38.1621,38.1799,12700.0
2014-06-03 11:55:00,43.01,43.03,42.99,42.99,11200.0,38.1888,38.2065,38.171,38.171,11200.0
2014-06-03 12:00:00,42.98,43.07,42.98,43.07,1500.0,38.1621,38.242,38.1621,38.242,1500.0
2014-06-03 12:05:00,43.07,43.07,43.07,43.07,0.0,38.242,38.242,38.242,38.242,0.0
2014-06-03 12:10:00,43.05,43.11,43.05,43.08,15600.0,38.2243,38.2775,38.2243,38.2509,15600.0
2014-06-03 12:15:00,43.08,43.09,43.08,43.09,400.0,38.2509,38.2598,38.2509,38.2598,400.0
2014-06-03 12:20:00,43.07,43.09,43.06,43.06,500.0,38.242,38.2598,38.2332,38.2332,500.0
2014-06-03 12:25:00,43.06,43.08,43.03,43.05,1700.0,38.2332,38.2509,38.2065,38.2243,1700.0
2014-06-03 12:30:00,43.05,43.06,43.04,43.04,1600.0,38.2243,38.2332,38.2154,38.2154,1600.0
2014-06-03 12:35:00,43.05,43.07,43.04,43.04,300.0,38.2243,38.242,38.2154,38.2154,300.0
2014-06-03 12:40:00,43.05,43.07,43.04,43.06,3200.0,38.2243,38.242,38.2154,38.2332,3200.0
2014-06-03 12:45:00,43.06,43.09,43.06,43.09,2300.0,38.2332,38.2598,38.2332,38.2598,2300.0
2014-06-03 12:50:00,43.08,43.08,43.05,43.08,4200.0,38.2509,38.2509,38.2243,38.2509,4200.0
2014-06-03 12:55:00,43.08,43.12,43.04,43.11,4400.0,38.2509,38.2864,38.2154,38.2775,4400.0
2014-06-03 13:00:00,43.13,43.13,43.06,43.09,3800.0,38.2953,38.2953,38.2332,38.2598,3800.0
2014-06-03 13:05:00,43.14,43.16,43.14,43.15,1100.0,38.3042,38.3219,38.3042,38.3131,1100.0
2014-06-03 13:10:00,43.1,43.11,43.07,43.1,3000.0,38.2687,38.2775,38.242,38.2687,3000.0
2014-06-03 13:15:00,43.09,43.12,43.04,43.09,21100.0,38.2598,38.2864,38.2154,38.2598,21100.0
2014-06-03 13:20:00,43.09,43.09,43.05,43.08,5500.0,38.2598,38.2598,38.2243,38.2509,5500.0
2014-06-03 13:25:00,43.07,43.13,43.05,43.13,4300.0,38.242,38.2953,38.2243,38.2953,4300.0
2014-06-03 13:30:00,43.12,43.12,43.06,43.06,3900.0,38.2864,38.2864,38.2332,38.2332,3900.0
2014-06-03 13:35:00,43.06,43.08,43.06,43.08,5900.0,38.2332,38.2509,38.2332,38.2509,5900.0
2014-06-03 13:40:00,43.07,43.08,43.07,43.08,5400.0,38.242,38.2509,38.242,38.2509,5400.0
2014-06-03 13:45:00,43.08,43.08,43.07,43.08,2900.0,38.2509,38.2509,38.242,38.2509,2900.0
2014-06-03 13:50:00,43.08,43.12,43.06,43.06,8800.0,38.2509,38.2864,38.2332,38.2332,8800.0
2014-06-03 13:55:00,43.09,43.09,43.07,43.07,600.0,38.2598,38.2598,38.242,38.242,600.0
2014-06-03 14:00:00,43.08,43.08,43.06,43.08,500.0,38.2509,38.2509,38.2332,38.2509,500.0
2014-06-03 14:05:00,43.06,43.07,43.06,43.07,600.0,38.2332,38.242,38.2332,38.242,600.0
2014-06-03 14:10:00,43.07,43.1,43.06,43.1,2300.0,38.242,38.2687,38.2332,38.2687,2300.0
2014-06-03 14:15:00,43.11,43.18,43.11,43.17,4500.0,38.2775,38.3397,38.2775,38.3308,4500.0
2014-06-03 14:20:00,43.18,43.22,43.16,43.2,6000.0,38.3397,38.3752,38.3219,38.3575,6000.0
2014-06-03 14:25:00,43.18,43.23,43.18,43.22,3800.0,38.3397,38.3841,38.3397,38.3752,3800.0
2014-06-03 14:30:00,43.22,43.23,43.22,43.22,3000.0,38.3752,38.3841,38.3752,38.3752,3000.0
2014-06-03 14:35:00,43.22,43.28,43.22,43.25,4700.0,38.3752,38.4285,38.3752,38.4019,4700.0
2014-06-03 14:40:00,43.24,43.24,43.24,43.24,400.0,38.393,38.393,38.393,38.393,400.0
2014-06-03 14:45:00,43.24,43.26,43.24,43.25,2600.0,38.393,38.4107,38.393,38.4019,2600.0
2014-06-03 14:50:00,43.25,43.3,43.24,43.28,7800.0,38.4019,38.4462,38.393,38.4285,7800.0
2014-06-03 14:55:00,43.27,43.27,43.24,43.24,2700.0,38.4196,38.4196,38.393,38.393,2700.0
2014-06-03 15:00:00,43.24,43.28,43.23,43.27,4600.0,38.393,38.4285,38.3841,38.4196,4600.0
2014-06-03 15:05:00,43.26,43.27,43.24,43.26,6200.0,38.4107,38.4196,38.393,38.4107,6200.0
2014-06-03 15:10:00,43.26,43.26,43.24,43.24,1500.0,38.4107,38.4107,38.393,38.393,1500.0
2014-06-03 15:15:00,43.25,43.28,43.25,43.28,5900.0,38.4019,38.4285,38.4019,38.4285,5900.0
2014-06-03 15:20:00,43.28,43.32,43.28,43.3,3600.0,38.4285,38.464,38.4285,38.4462,3600.0
2014-06-03 15:25:00,43.29,43.33,43.29,43.33,7300.0,38.4374,38.4729,38.4374,38.4729,7300.0
2014-06-03 15:30:00,43.32,43.34,43.31,43.33,8800.0,38.464,38.4818,38.4551,38.4729,8800.0
2014-06-03 15:35:00,43.33,43.36,43.32,43.36,10800.0,38.4729,38.4995,38.464,38.4995,10800.0
2014-06-03 15:40:00,43.36,43.36,43.35,43.35,11500.0,38.4995,38.4995,38.4906,38.4906,11500.0
2014-06-03 15:45:00,43.35,43.36,43.35,43.36,11200.0,38.4906,38.4995,38.4906,38.4995,11200.0
2014-06-03 15:50:00,43.36,43.36,43.35,43.36,17900.0,38.4995,38.4995,38.4906,38.4995,17900.0
2014-06-03 15:55:00,43.36,43.36,43.35,43.36,37700.0,38.4995,38.4995,38.4906,38.4995,37700.0
2014-06-04 09:30:00,43.25,43.25,43.02,43.02,3100.0,38.4019,38.4019,38.1976,38.1976,3100.0
2014-06-04 09:35:00,43.12,43.21,43.04,43.21,2300.0,38.2864,38.3663,38.2154,38.3663,2300.0
2014-06-04 09:40:00,43.13,43.18,43.11,43.18,1800.0,38.2953,38.3397,38.2775,38.3397,1800.0
2014-06-04 09:45:00,43.17,43.29,43.17,43.29,1600.0,38.3308,38.4374,38.3308,38.4374,1600.0
2014-06-04 09:50:00,43.27,43.29,43.25,43.25,2100.0,38.4196,38.4374,38.4019,38.4019,2100.0
2014-06-04 09:55:00,43.23,43.27,43.2,43.26,2300.0,38.3841,38.4196,38.3575,38.4107,2300.0
2014-06-04 10:00:00,43.26,43.38,43.25,43.34,3700.0,38.4107,38.5173,38.4019,38.4818,3700.0
2014-06-04 10:05:00,43.33,43.33,43.23,43.27,3000.0,38.4729,38.4729,38.3841,38.4196,3000.0
2014-06-04 10:10:00,43.28,43.31,43.26,43.31,800.0,38.4285,38.4551,38.4107,38.4551,800.0
2014-06-04 10:15:00,43.33,43.38,43.32,43.38,1300.0,38.4729,38.5173,38.464,38.5173,1300.0
2014-06-04 10:20:00,43.37,43.37,43.27,43.31,2200.0,38.5084,38.5084,38.4196,38.4551,2200.0
2014-06-04 10:25:00,43.3,43.33,43.25,43.25,5800.0,38.4462,38.4729,38.4019,38.4019,5800.0
2014-06-04 10:30:00,43.25,43.32,43.25,43.3,1800.0,38.4019,38.464,38.4019,38.4462,1800.0
2014-06-04 10:35:00,43.32,43.38,43.32,43.33,1900.0,38.464,38.5173,38.464,38.4729,1900.0
2014-06-04 10:40:00,43.36,43.36,43.3,43.35,700.0,38.4995,38.4995,38.4462,38.4906,700.0
2014-06-04 10:45:00,43.37,43.37,43.35,43.36,1600.0,38.5084,38.5084,38.4906,38.4995,1600.0
2014-06-04 10:50:00,43.32,43.4,43.32,43.4,4000.0,38.464,38.535,38.464,38.535,4000.0
2014-06-04 10:55:00,43.4,43.4,43.38,43.4,1800.0,38.535,38.535,38.5173,38.535,1800.0
2014-06-04 11:00:00,43.39,43.39,43.38,43.38,1700.0,38.5262,38.5262,38.5173,38.5173,1700.0
2014-06-04 11:05:00,43.38,43.39,43.36,43.36,400.0,38.5173,38.5262,38.4995,38.4995,400.0
2014-06-04 11:10:00,43.35,43.35,43.33,43.33,400.0,38.4906,38.4906,38.4729,38.4729,400.0
2014-06-04 11:15:00,43.33,43.33,43.31,43.32,500.0,38.4729,38.4729,38.4551,38.464,500.0
2014-06-04 11:20:00,43.32,43.37,43.32,43.35,800.0,38.464,38.5084,38.464,38.4906,800.0
2014-06-04 11:25:00,43.35,43.4,43.35,43.4,700.0,38.4906,38.535,38.4906,38.535,700.0
2014-06-04 11:30:00,43.38,43.39,43.34,43.37,1000.0,38.5173,38.5262,38.4818,38.5084,1000.0
2014-06-04 11:35:00,43.37,43.39,43.35,43.37,1800.0,38.5084,38.5262,38.4906,38.5084,1800.0
2014-06-04 11:40:00,43.35,43.36,43.35,43.35,1700.0,38.4906,38.4995,38.4906,38.4906,1700.0
2014-06-04 11:45:00,43.36,43.37,43.36,43.37,600.0,38.4995,38.5084,38.4995,38.5084,600.0
2014-06-04 11:50:00,43.35,43.37,43.35,43.36,1700.0,38.4906,38.5084,38.4906,38.4995,1700.0
2014-06-04 11:55:00,43.36,43.36,43.35,43.35,300.0,38.4995,38.4995,38.4906,38.4906,300.0
2014-06-04 12:00:00,43.36,43.38,43.36,43.38,500.0,38.4995,38.5173,38.4995,38.5173,500.0
2014-06-04 12:05:00,43.35,43.35,43.35,43.35,100.0,38.4906,38.4906,38.4906,38.4906,100.0
2014-06-04 12:10:00,43.36,43.38,43.36,43.38,1100.0,38.4995,38.5173,38.4995,38.5173,1100.0
2014-06-04 12:15:00,43.37,43.48,43.37,43.48,39100.0,38.5084,38.6061,38.5084,38.6061,39100.0
2014-06-04 12:20:00,43.45,43.46,43.44,43.44,2000.0,38.5794,38.5883,38.5706,38.5706,2000.0
2014-06-04 12:25:00,43.44,43.48,43.44,43.47,2400.0,38.5706,38.6061,38.5706,38.5972,2400.0
2014-06-04 12:30:00,43.47,43.47,43.41,43.41,900.0,38.5972,38.5972,38.5439,38.5439,900.0
2014-06-04 12:35:00,43.41,43.41,43.41,43.41,400.0,38.5439,38.5439,38.5439,38.5439,400.0
2014-06-04 12:40:00,43.42,43.42,43.38,43.4,7200.0,38.5528,38.5528,38.5173,38.535,7200.0
2014-06-04 12:45:00,43.41,43.41,43.4,43.4,4300.0,38.5439,38.5439,38.535,38.535,4300.0
2014-06-04 12:50:00,43.4,43.41,43.4,43.41,1600.0,38.535,38.5439,38.535,38.5439,1600.0
2014-06-04 12:55:00,43.42,43.43,43.42,43.43,500.0,38.5528,38.5617,38.5528,38.5617,500.0
2014-06-04 13:00:00,43.41,43.44,43.41,43.44,4000.0,38.5439,38.5706,38.5439,38.5706,4000.0
2014-06-04 13:05:00,43.44,43.44,43.4,43.41,5200.0,38.5706,38.5706,38.535,38.5439,5200.0
2014-06-04 13:10:00,43.4,43.41,43.4,43.4,300.0,38.535,38.5439,38.535,38.535,300.0
2014-06-04 13:15:00,43.4,43.4,43.39,43.39,2600.0,38.535,38.535,38.5262,38.5262,2600.0
2014-06-04 13:20:00,43.39,43.39,43.39,43.39,1000.0,38.5262,38.5262,38.5262,38.5262,1000.0
2014-06-04 13:25:00,43.38,43.39,43.38,43.38,400.0,38.5173,38.5262,38.5173,38.5173,400.0
2014-06-04 13:30:00,43.38,43.42,43.38,43.39,1800.0,38.5173,38.5528,38.5173,38.5262,1800.0
2014-06-04 13:35:00,43.39,43.39,43.39,43.39,100.0,38.5262,38.5262,38.5262,38.5262,100.0
2014-06-04 13:40:00,43.4,43.4,43.37,43.4,600.0,38.535,38.535,38.5084,38.535,600.0
2014-06-04 13:45:00,43.4,43.41,43.4,43.41,700.0,38.535,38.5439,38.535,38.5439,700.0
2014-06-04 13:50:00,43.41,43.41,43.4,43.41,1300.0,38.5439,38.5439,38.535,38.5439,1300.0
2014-06-04 13:55:00,43.42,43.45,43.42,43.45,900.0,38.5528,38.5794,38.5528,38.5794,900.0
2014-06-04 14:00:00,43.45,43.45,43.43,43.43,400.0,38.5794,38.5794,38.5617,38.5617,400.0
2014-06-04 14:05:00,43.41,43.43,43.4,43.43,1300.0,38.5439,38.5617,38.535,38.5617,1300.0
2014-06-04 14:10:00,43.43,43.45,43.41,43.45,600.0,38.5617,38.5794,38.5439,38.5794,600.0
2014-06-04 14:15:00,43.45,43.45,43.41,43.42,1200.0,38.5794,38.5794,38.5439,38.5528,1200.0
2014-06-04 14:20:00,43.41,43.42,43.38,43.4,35700.0,38.5439,38.5528,38.5173,38.535,35700.0
2014-06-04 14:25:00,43.41,43.42,43.4,43.42,35800.0,38.5439,38.5528,38.535,38.5528,35800.0
2014-06-04 14:30:00,43.42,43.42,43.39,43.39,3200.0,38.5528,38.5528,38.5262,38.5262,3200.0
2014-06-04 14:35:00,43.39,43.44,43.39,43.44,2500.0,38.5262,38.5706,38.5262,38.5706,2500.0
2014-06-04 14:40:00,43.44,43.45,43.43,43.44,1300.0,38.5706,38.5794,38.5617,38.5706,1300.0
2014-06-04 14:45:00,43.42,43.42,43.4,43.4,2000.0,38.5528,38.5528,38.535,38.535,2000.0
2014-06-04 14:50:00,43.4,43.44,43.4,43.43,44000.0,38.535,38.5706,38.535,38.5617,44000.0
2014-06-04 14:55:00,43.43,43.45,43.43,43.45,1600.0,38.5617,38.5794,38.5617,38.5794,1600.0
2014-06-04 15:00:00,43.45,43.46,43.44,43.45,1700.0,38.5794,38.5883,38.5706,38.5794,1700.0
2014-06-04 15:05:00,43.46,43.47,43.44,43.47,4500.0,38.5883,38.5972,38.5706,38.5972,4500.0
2014-06-04 15:10:00,43.48,43.48,43.47,43.48,1000.0,38.6061,38.6061,38.5972,38.6061,1000.0
2014-06-04 15:15:00,43.48,43.48,43.45,43.45,600.0,38.6061,38.6061,38.5794,38.5794,600.0
2014-06-04 15:20:00,43.44,43.46,43.43,43.45,3000.0,38.5706,38.5883,38.5617,38.5794,3000.0
2014-06-04 15:25:00,43.45,43.48,43.45,43.48,1700.0,38.5794,38.6061,38.5794,38.6061,1700.0
2014-06-04 15:30:00,43.48,43.48,43.46,43.46,1600.0,38.6061,38.6061,38.5883,38.5883,1600.0
2014-06-04 15:35:00,43.46,43.48,43.46,43.47,1100.0,38.5883,38.6061,38.5883,38.5972,1100.0
2014-06-04 15:40:00,43.47,43.47,43.46,43.46,1100.0,38.5972,38.5972,38.5883,38.5883,1100.0
2014-06-04 15:45:00,43.47,43.47,43.45,43.46,3000.0,38.5972,38.5972,38.5794,38.5883,3000.0
2014-06-04 15:50:00,43.45,43.46,43.45,43.45,6300.0,38.5794,38.5883,38.5794,38.5794,6300.0
2014-06-04 15:55:00,43.45,43.48,43.42,43.46,56100.0,38.5794,38.6061,38.5528,38.5883,56100.0
2014-06-05 09:30:00,43.57,43.63,43.47,43.63,6600.0,38.686,38.7393,38.5972,38.7393,6600.0
2014-06-05 09:35:00,43.52,43.68,43.49,43.49,3900.0,38.6416,38.7837,38.615,38.615,3900.0
2014-06-05 09:40:00,43.5,43.51,43.3,43.34,2000.0,38.6238,38.6327,38.4462,38.4818,2000.0
2014-06-05 09:45:00,43.31,43.53,43.31,43.41,4200.0,38.4551,38.6505,38.4551,38.5439,4200.0
2014-06-05 09:50:00,43.47,43.51,43.41,43.41,3700.0,38.5972,38.6327,38.5439,38.5439,3700.0
2014-06-05 09:55:00,43.39,43.42,43.34,43.39,9800.0,38.5262,38.5528,38.4818,38.5262,9800.0
2014-06-05 10:00:00,43.39,43.44,43.37,43.4,4500.0,38.5262,38.5706,38.5084,38.535,4500.0
2014-06-05 10:05:00,43.41,43.44,43.3,43.3,2400.0,38.5439,38.5706,38.4462,38.4462,2400.0
2014-06-05 10:10:00,43.31,43.31,43.23,43.31,1800.0,38.4551,38.4551,38.3841,38.4551,1800.0
2014-06-05 10:15:00,43.29,43.38,43.27,43.38,2400.0,38.4374,38.5173,38.4196,38.5173,2400.0
2014-06-05 10:20:00,43.39,43.47,43.39,43.46,1400.0,38.5262,38.5972,38.5262,38.5883,1400.0
2014-06-05 10:25:00,43.41,43.53,43.41,43.53,600.0,38.5439,38.6505,38.5439,38.6505,600.0
2014-06-05 10:30:00,43.53,43.53,43.44,43.47,1400.0,38.6505,38.6505,38.5706,38.5972,1400.0
2014-06-05 10:35:00,43.44,43.47,43.42,43.47,1000.0,38.5706,38.5972,38.5528,38.5972,1000.0
2014-06-05 10:40:00,43.47,43.58,43.47,43.56,2900.0,38.5972,38.6949,38.5972,38.6771,2900.0
2014-06-05 10:45:00,43.52,43.52,43.47,43.49,4300.0,38.6416,38.6416,38.5972,38.615,4300.0
2014-06-05 10:50:00,43.5,43.5,43.47,43.48,2500.0,38.6238,38.6238,38.5972,38.6061,2500.0
2014-06-05 10:55:00,43.48,43.48,43.45,43.48,2300.0,38.6061,38.6061,38.5794,38.6061,2300.0
2014-06-05 11:00:00,43.48,43.54,43.48,43.54,900.0,38.6061,38.6593,38.6061,38.6593,900.0
2014-06-05 11:05:00,43.57,43.6,43.56,43.59,500.0,38.686,38.7126,38.6771,38.7037,500.0
2014-06-05 11:10:00,43.58,43.6,43.58,43.6,900.0,38.6949,38.7126,38.6949,38.7126,900.0
2014-06-05 11:15:00,43.63,43.69,43.61,43.69,1900.0,38.7393,38.7925,38.7215,38.7925,1900.0
2014-06-05 11:20:00,43.68,43.7,43.67,43.68,1800.0,38.7837,38.8014,38.7748,38.7837,1800.0
2014-06-05 11:25:00,43.68,43.68,43.68,43.68,100.0,38.7837,38.7837,38.7837,38.7837,100.0
2014-06-05 11:30:00,43.7,43.73,43.7,43.73,1100.0,38.8014,38.828,38.8014,38.828,1100.0
2014-06-05 11:35:00,43.77,43.77,43.7,43.7,600.0,38.8636,38.8636,38.8014,38.8014,600.0
2014-06-05 11:40:00,43.68,43.77,43.68,43.77,900.0,38.7837,38.8636,38.7837,38.8636,900.0
2014-06-05 11:45:00,43.76,43.78,43.76,43.78,900.0,38.8547,38.8724,38.8547,38.8724,900.0
2014-06-05 11:50:00,43.77,43.79,43.74,43.78,2700.0,38.8636,38.8813,38.8369,38.8724,2700.0
2014-06-05 11:55:00,43.73,43.76,43.71,43.73,1800.0,38.828,38.8547,38.8103,38.828,1800.0
2014-06-05 12:00:00,43.77,43.85,43.77,43.81,2200.0,38.8636,38.9346,38.8636,38.8991,2200.0
2014-06-05 12:05:00,43.82,43.83,43.8,43.83,1900.0,38.908,38.9168,38.8902,38.9168,1900.0
2014-06-05 12:10:00,43.81,43.81,43.78,43.79,1800.0,38.8991,38.8991,38.8724,38.8813,1800.0
2014-06-05 12:15:00,43.81,43.81,43.77,43.8,800.0,38.8991,38.8991,38.8636,38.8902,800.0
2014-06-05 12:20:00,43.8,43.82,43.79,43.81,3600.0,38.8902,38.908,38.8813,38.8991,3600.0
2014-06-05 12:25:00,43.81,43.81,43.77,43.77,2600.0,38.8991,38.8991,38.8636,38.8636,2600.0
2014-06-05 12:30:00,43.77,43.84,43.77,43.81,2000.0,38.8636,38.9257,38.8636,38.8991,2000.0
2014-06-05 12:35:00,43.83,43.87,43.83,43.87,4400.0,38.9168,38.9524,38.9168,38.9524,4400.0
2014-06-05 12:40:00,43.84,43.89,43.82,43.89,4400.0,38.9257,38.9701,38.908,38.9701,4400.0
2014-06-05 12:45:00,43.86,43.86,43.86,43.86,500.0,38.9435,38.9435,38.9435,38.9435,500.0
2014-06-05 12:50:00,43.79,43.86,43.79,43.84,2600.0,38.8813,38.9435,38.8813,38.9257,2600.0
2014-06-05 12:55:00,43.83,43.83,43.8,43.8,3000.0,38.9168,38.9168,38.8902,38.8902,3000.0
2014-06-05 13:00:00,43.8,43.84,43.8,43.82,1700.0,38.8902,38.9257,38.8902,38.908,1700.0
2014-06-05 13:05:00,43.83,43.88,43.83,43.83,1400.0,38.9168,38.9612,38.9168,38.9168,1400.0
2014-06-05 13:10:00,43.81,43.81,43.78,43.8,4800.0,38.8991,38.8991,38.8724,38.8902,4800.0
2014-06-05 13:15:00,43.8,43.89,43.79,43.87,16600.0,38.8902,38.9701,38.8813,38.9524,16600.0
2014-06-05 13:20:00,43.87,43.87,43.84,43.85,1100.0,38.9524,38.9524,38.9257,38.9346,1100.0
2014-06-05 13:25:00,43.85,43.85,43.8,43.8,1800.0,38.9346,38.9346,38.8902,38.8902,1800.0
2014-06-05 13:30:00,43.77,43.81,43.74,43.76,3600.0,38.8636,38.8991,38.8369,38.8547,3600.0
2014-06-05 13:35:00,43.76,43.76,43.75,43.76,1900.0,38.8547,38.8547,38.8458,38.8547,1900.0
2014-06-05 13:40:00,43.75,43.77,43.75,43.75,1400.0,38.8458,38.8636,38.8458,38.8458,1400.0
2014-06-05 13:45:00,43.75,43.77,43.75,43.77,2000.0,38.8458,38.8636,38.8458,38.8636,2000.0
2014-06-05 13:50:00,43.77,43.8,43.77,43.78,700.0,38.8636,38.8902,38.8636,38.8724,700.0
2014-06-05 13:55:00,43.78,43.79,43.78,43.79,1200.0,38.8724,38.8813,38.8724,38.8813,1200.0
2014-06-05 14:00:00,43.8,43.82,43.8,43.82,700.0,38.8902,38.908,38.8902,38.908,700.0
2014-06-05 14:05:00,43.84,43.84,43.79,43.84,8500.0,38.9257,38.9257,38.8813,38.9257,8500.0
2014-06-05 14:10:00,43.83,43.84,43.81,43.82,4800.0,38.9168,38.9257,38.8991,38.908,4800.0
2014-06-05 14:15:00,43.83,43.86,43.83,43.84,1700.0,38.9168,38.9435,38.9168,38.9257,1700.0
2014-06-05 14:20:00,43.84,43.94,43.83,43.91,2300.0,38.9257,39.0145,38.9168,38.9879,2300.0
2014-06-05 14:25:00,43.93,43.93,43.87,43.88,1400.0,39.0056,39.0056,38.9524,38.9612,1400.0
2014-06-05 14:30:00,43.91,43.92,43.91,43.92,600.0,38.9879,38.9967,38.9879,38.9967,600.0
2014-06-05 14:35:00,43.93,43.96,43.89,43.89,1100.0,39.0056,39.0323,38.9701,38.9701,1100.0
2014-06-05 14:40:00,43.9,43.92,43.9,43.92,700.0,38.979,38.9967,38.979,38.9967,700.0
2014-06-05 14:45:00,43.92,43.93,43.91,43.91,1500.0,38.9967,39.0056,38.9879,38.9879,1500.0
2014-06-05 14:50:00,43.9,43.92,43.88,43.9,3500.0,38.979,38.9967,38.9612,38.979,3500.0
2014-06-05 14:55:00,43.89,43.91,43.88,43.9,2900.0,38.9701,38.9879,38.9612,38.979,2900.0
2014-06-05 15:00:00,43.9,43.96,43.9,43.95,1800.0,38.979,39.0323,38.979,39.0234,1800.0
2014-06-05 15:05:00,43.94,43.96,43.91,43.93,2300.0,39.0145,39.0323,38.9879,39.0056,2300.0
2014-06-05 15:10:00,43.92,43.94,43.91,43.91,2000.0,38.9967,39.0145,38.9879,38.9879,2000.0
2014-06-05 15:15:00,43.91,43.93,43.9,43.91,2000.0,38.9879,39.0056,38.979,38.9879,2000.0
2014-06-05 15:20:00,43.91,43.91,43.91,43.91,1600.0,38.9879,38.9879,38.9879,38.9879,1600.0
2014-06-05 15:25:00,43.91,43.91,43.87,43.88,4200.0,38.9879,38.9879,38.9524,38.9612,4200.0
2014-06-05 15:30:00,43.88,43.88,43.87,43.88,2800.0,38.9612,38.9612,38.9524,38.9612,2800.0
2014-06-05 15:35:00,43.88,43.91,43.87,43.89,4300.0,38.9612,38.9879,38.9524,38.9701,4300.0
2014-06-05 15:40:00,43.89,43.89,43.87,43.88,2300.0,38.9701,38.9701,38.9524,38.9612,2300.0
2014-06-05 15:45:00,43.87,43.88,43.85,43.88,7500.0,38.9524,38.9612,38.9346,38.9612,7500.0
2014-06-05 15:50:00,43.87,43.88,43.87,43.87,6100.0,38.9524,38.9612,38.9524,38.9524,6100.0
2014-06-05 15:55:00,43.87,43.91,43.86,43.9,35800.0,38.9524,38.9879,38.9435,38.979,35800.0
2014-06-06 09:30:00,44.0,44.43,44.0,44.23,24500.0,39.0678,39.4496,39.0678,39.272,24500.0
2014-06-06 09:35:00,44.1,44.1,44.0,44.1,71100.0,39.1566,39.1566,39.0678,39.1566,71100.0
2014-06-06 09:40:00,44.09,44.11,44.0,44.03,2300.0,39.1477,39.1655,39.0678,39.0944,2300.0
2014-06-06 09:45:00,44.04,44.19,43.99,44.19,8800.0,39.1033,39.2365,39.0589,39.2365,8800.0
2014-06-06 09:50:00,44.21,44.23,44.18,44.21,3100.0,39.2542,39.272,39.2276,39.2542,3100.0
2014-06-06 09:55:00,44.2,44.3,44.18,44.3,900.0,39.2454,39.3342,39.2276,39.3342,900.0
2014-06-06 10:00:00,44.32,44.32,44.3,44.3,700.0,39.3519,39.3519,39.3342,39.3342,700.0
2014-06-06 10:05:00,44.3,44.31,44.26,44.31,900.0,39.3342,39.343,39.2986,39.343,900.0
2014-06-06 10:10:00,44.31,44.31,44.23,44.24,1800.0,39.343,39.343,39.272,39.2809,1800.0
2014-06-06 10:15:00,44.24,44.24,44.21,44.21,900.0,39.2809,39.2809,39.2542,39.2542,900.0
2014-06-06 10:20:00,44.2,44.2,44.2,44.2,600.0,39.2454,39.2454,39.2454,39.2454,600.0
2014-06-06 10:25:00,44.2,44.31,44.2,44.3,8200.0,39.2454,39.343,39.2454,39.3342,8200.0
2014-06-06 10:30:00,44.3,44.3,44.28,44.3,1100.0,39.3342,39.3342,39.3164,39.3342,1100.0
2014-06-06 10:35:00,44.3,44.3,44.27,44.27,900.0,39.3342,39.3342,39.3075,39.3075,900.0
2014-06-06 10:40:00,44.26,44.27,44.26,44.27,200.0,39.2986,39.3075,39.2986,39.3075,200.0
2014-06-06 10:45:00,44.26,44.29,44.25,44.29,1400.0,39.2986,39.3253,39.2898,39.3253,1400.0
2014-06-06 10:50:00,44.28,44.32,44.26,44.32,2500.0,39.3164,39.3519,39.2986,39.3519,2500.0
2014-06-06 10:55:00,44.32,44.32,44.31,44.32,800.0,39.3519,39.3519,39.343,39.3519,800.0
2014-06-06 11:00:00,44.33,44.37,44.33,44.37,3400.0,39.3608,39.3963,39.3608,39.3963,3400.0
2014-06-06 11:05:00,44.36,44.36,44.27,44.34,23700.0,39.3874,39.3874,39.3075,39.3697,23700.0
2014-06-06 11:10:00,44.37,44.37,44.28,44.3,20900.0,39.3963,39.3963,39.3164,39.3342,20900.0
2014-06-06 11:15:00,44.31,44.34,44.31,44.33,3300.0,39.343,39.3697,39.343,39.3608,3300.0
2014-06-06 11:20:00,44.33,44.33,44.17,44.24,36200.0,39.3608,39.3608,39.2187,39.2809,36200.0
2014-06-06 11:25:00,44.27,44.27,44.23,44.23,3600.0,39.3075,39.3075,39.272,39.272,3600.0
2014-06-06 11:30:00,44.26,44.27,44.24,44.27,2700.0,39.2986,39.3075,39.2809,39.3075,2700.0
2014-06-06 11:35:00,44.27,44.28,44.26,44.28,600.0,39.3075,39.3164,39.2986,39.3164,600.0
2014-06-06 11:40:00,44.3,44.32,44.3,44.32,300.0,39.3342,39.3519,39.3342,39.3519,300.0
2014-06-06 11:45:00,44.34,44.36,44.34,44.35,1500.0,39.3697,39.3874,39.3697,39.3785,1500.0
2014-06-06 11:50:00,44.39,44.39,44.38,44.39,500.0,39.4141,39.4141,39.4052,39.4141,500.0
2014-06-06 11:55:00,44.39,44.4,44.39,44.39,400.0,39.4141,39.4229,39.4141,39.4141,400.0
2014-06-06 12:00:00,44.38,44.44,44.38,44.43,4900.0,39.4052,39.4585,39.4052,39.4496,4900.0
2014-06-06 12:05:00,44.42,44.45,44.42,44.44,2700.0,39.4407,39.4673,39.4407,39.4585,2700.0
2014-06-06 12:10:00,44.42,44.43,44.42,44.43,6500.0,39.4407,39.4496,39.4407,39.4496,6500.0
2014-06-06 12:15:00,44.43,44.52,44.43,44.52,17600.0,39.4496,39.5295,39.4496,39.5295,17600.0
2014-06-06 12:20:00,44.51,44.71,44.51,44.71,32100.0,39.5206,39.6982,39.5206,39.6982,32100.0
2014-06-06 12:25:00,44.71,44.73,44.49,44.51,24900.0,39.6982,39.716,39.5029,39.5206,24900.0
2014-06-06 12:30:00,44.5,44.56,44.5,44.56,1100.0,39.5117,39.565,39.5117,39.565,1100.0
2014-06-06 12:35:00,44.56,44.56,44.53,44.54,1500.0,39.565,39.565,39.5384,39.5473,1500.0
2014-06-06 12:40:00,44.54,44.58,44.47,44.48,12400.0,39.5473,39.5828,39.4851,39.494,12400.0
2014-06-06 12:45:00,44.49,44.49,44.45,44.45,1300.0,39.5029,39.5029,39.4673,39.4673,1300.0
2014-06-06 12:50:00,44.45,44.45,44.45,44.45,1200.0,39.4673,39.4673,39.4673,39.4673,1200.0
2014-06-06 12:55:00,44.45,44.48,44.44,44.45,2600.0,39.4673,39.494,39.4585,39.4673,2600.0
2014-06-06 13:00:00,44.45,44.45,44.45,44.45,0.0,39.4673,39.4673,39.4673,39.4673,0.0
2014-06-06 13:05:00,44.42,44.43,44.39,44.43,1400.0,39.4407,39.4496,39.4141,39.4496,1400.0
2014-06-06 13:10:00,44.39,44.41,44.38,44.38,1200.0,39.4141,39.4318,39.4052,39.4052,1200.0
2014-06-06 13:15:00,44.37,44.38,44.34,44.37,3800.0,39.3963,39.4052,39.3697,39.3963,3800.0
2014-06-06 13:20:00,44.36,44.36,44.34,44.35,1000.0,39.3874,39.3874,39.3697,39.3785,1000.0
2014-06-06 13:25:00,44.35,44.35,44.33,44.33,200.0,39.3785,39.3785,39.3608,39.3608,200.0
2014-06-06 13:30:00,44.34,44.34,44.3,44.33,2800.0,39.3697,39.3697,39.3342,39.3608,2800.0
2014-06-06 13:35:00,44.36,44.36,44.34,44.36,3500.0,39.3874,39.3874,39.3697,39.3874,3500.0
2014-06-06 13:40:00,44.35,44.36,44.35,44.36,1300.0,39.3785,39.3874,39.3785,39.3874,1300.0
2014-06-06 13:45:00,44.36,44.38,44.36,44.38,1600.0,39.3874,39.4052,39.3874,39.4052,1600.0
2014-06-06 13:50:00,44.38,44.38,44.34,44.34,1500.0,39.4052,39.4052,39.3697,39.3697,1500.0
2014-06-06 13:55:00,44.34,44.36,44.34,44.35,2400.0,39.3697,39.3874,39.3697,39.3785,2400.0
2014-06-06 14:00:00,44.35,44.36,44.34,44.36,4200.0,39.3785,39.3874,39.3697,39.3874,4200.0
2014-06-06 14:05:00,44.35,44.35,44.35,44.35,800.0,39.3785,39.3785,39.3785,39.3785,800.0
2014-06-06 14:10:00,44.36,44.36,44.35,44.36,1100.0,39.3874,39.3874,39.3785,39.3874,1100.0
2014-06-06 14:15:00,44.36,44.36,44.35,44.35,500.0,39.3874,39.3874,39.3785,39.3785,500.0
2014-06-06 14:20:00,44.36,44.36,44.35,44.35,900.0,39.3874,39.3874,39.3785,39.3785,900.0
2014-06-06 14:25:00,44.36,44.36,44.34,44.35,3000.0,39.3874,39.3874,39.3697,39.3785,3000.0
2014-06-06 14:30:00,44.35,44.35,44.35,44.35,300.0,39.3785,39.3785,39.3785,39.3785,300.0
2014-06-06 14:35:00,44.35,44.36,44.33,44.36,1700.0,39.3785,39.3874,39.3608,39.3874,1700.0
2014-06-06 14:40:00,44.35,44.35,44.35,44.35,100.0,39.3785,39.3785,39.3785,39.3785,100.0
2014-06-06 14:45:00,44.35,44.36,44.35,44.35,800.0,39.3785,39.3874,39.3785,39.3785,800.0
2014-06-06 14:50:00,44.35,44.35,44.35,44.35,2700.0,39.3785,39.3785,39.3785,39.3785,2700.0
2014-06-06 14:55:00,44.35,44.36,44.34,44.35,700.0,39.3785,39.3874,39.3697,39.3785,700.0
2014-06-06 15:00:00,44.35,44.38,44.35,44.38,3700.0,39.3785,39.4052,39.3785,39.4052,3700.0
2014-06-06 15:05:00,44.37,44.41,44.37,44.4,2200.0,39.3963,39.4318,39.3963,39.4229,2200.0
2014-06-06 15:10:00,44.4,44.4,44.35,44.37,1700.0,39.4229,39.4229,39.3785,39.3963,1700.0
2014-06-06 15:15:00,44.36,44.37,44.36,44.37,500.0,39.3874,39.3963,39.3874,39.3963,500.0
2014-06-06 15:20:00,44.39,44.41,44.38,44.38,11100.0,39.4141,39.4318,39.4052,39.4052,11100.0
2014-06-06 15:25:00,44.38,44.38,44.35,44.37,16300.0,39.4052,39.4052,39.3785,39.3963,16300.0
2014-06-06 15:30:00,44.38,44.39,44.37,44.38,2200.0,39.4052,39.4141,39.3963,39.4052,2200.0
2014-06-06 15:35:00,44.39,44.41,44.39,44.4,3700.0,39.4141,39.4318,39.4141,39.4229,3700.0
2014-06-06 15:40:00,44.41,44.41,44.4,44.4,2400.0,39.4318,39.4318,39.4229,39.4229,2400.0
2014-06-06 15:45:00,44.41,44.42,44.4,44.41,5700.0,39.4318,39.4407,39.4229,39.4318,5700.0
2014-06-06 15:50:00,44.4,44.41,44.4,44.41,6900.0,39.4229,39.4318,39.4229,39.4318,6900.0
2014-06-06 15:55:00,44.4,44.43,44.4,44.43,35500.0,39.4229,39.4496,39.4229,39.4496,35500.0
2014-06-09 09:30:00,44.4,44.43,44.25,44.25,2700.0,39.4229,39.4496,39.2898,39.2898,2700.0
2014-06-09 09:35:00,44.4,44.53,44.35,44.47,3000.0,39.4229,39.5384,39.3785,39.4851,3000.0
2014-06-09 09:40:00,44.53,44.68,44.53,44.68,500.0,39.5384,39.6716,39.5384,39.6716,500.0
2014-06-09 09:45:00,44.62,44.69,44.62,44.68,900.0,39.6183,39.6804,39.6183,39.6716,900.0
2014-06-09 09:50:00,44.7,44.8,44.7,44.71,3500.0,39.6893,39.7781,39.6893,39.6982,3500.0
2014-06-09 09:55:00,44.71,44.71,44.68,44.69,500.0,39.6982,39.6982,39.6716,39.6804,500.0
2014-06-09 10:00:00,44.7,44.74,44.68,44.69,2400.0,39.6893,39.7248,39.6716,39.6804,2400.0
2014-06-09 10:05:00,44.68,44.72,44.65,44.69,3100.0,39.6716,39.7071,39.6449,39.6804,3100.0
2014-06-09 10:10:00,44.7,44.76,44.67,44.73,2000.0,39.6893,39.7426,39.6627,39.716,2000.0
2014-06-09 10:15:00,44.72,44.75,44.71,44.73,500.0,39.7071,39.7337,39.6982,39.716,500.0
2014-06-09 10:20:00,44.75,44.81,44.75,44.79,700.0,39.7337,39.787,39.7337,39.7692,700.0
2014-06-09 10:25:00,44.76,44.76,44.71,44.74,2000.0,39.7426,39.7426,39.6982,39.7248,2000.0
2014-06-09 10:30:00,44.74,44.74,44.72,44.73,800.0,39.7248,39.7248,39.7071,39.716,800.0
2014-06-09 10:35:00,44.72,44.75,44.68,44.73,2100.0,39.7071,39.7337,39.6716,39.716,2100.0
2014-06-09 10:40:00,44.74,44.78,44.74,44.74,800.0,39.7248,39.7603,39.7248,39.7248,800.0
2014-06-09 10:45:00,44.74,44.75,44.74,44.75,300.0,39.7248,39.7337,39.7248,39.7337,300.0
2014-06-09 10:50:00,44.78,44.85,44.78,44.81,1900.0,39.7603,39.8225,39.7603,39.787,1900.0
2014-06-09 10:55:00,44.77,44.77,44.72,44.72,2700.0,39.7515,39.7515,39.7071,39.7071,2700.0
2014-06-09 11:00:00,44.74,44.77,44.72,44.76,10300.0,39.7248,39.7515,39.7071,39.7426,10300.0
2014-06-09 11:05:00,44.75,44.84,44.75,44.83,3300.0,39.7337,39.8136,39.7337,39.8047,3300.0
2014-06-09 11:10:00,44.84,44.85,44.83,44.85,3300.0,39.8136,39.8225,39.8047,39.8225,3300.0
2014-06-09 11:15:00,44.86,44.88,44.86,44.88,1900.0,39.8314,39.8491,39.8314,39.8491,1900.0
2014-06-09 11:20:00,44.9,44.93,44.9,44.93,600.0,39.8669,39.8935,39.8669,39.8935,600.0
2014-06-09 11:25:00,44.9,44.9,44.9,44.9,200.0,39.8669,39.8669,39.8669,39.8669,200.0
2014-06-09 11:30:00,44.91,44.91,44.89,44.89,900.0,39.8758,39.8758,39.858,39.858,900.0
2014-06-09 11:35:00,44.88,44.88,44.88,44.88,300.0,39.8491,39.8491,39.8491,39.8491,300.0
2014-06-09 11:40:00,44.85,44.86,44.84,44.86,600.0,39.8225,39.8314,39.8136,39.8314,600.0
2014-06-09 11:45:00,44.85,44.87,44.85,44.87,300.0,39.8225,39.8403,39.8225,39.8403,300.0
2014-06-09 11:50:00,44.91,44.91,44.89,44.9,400.0,39.8758,39.8758,39.858,39.8669,400.0
2014-06-09 11:55:00,44.89,44.9,44.89,44.89,600.0,39.858,39.8669,39.858,39.858,600.0
2014-06-09 12:00:00,44.88,44.88,44.87,44.87,900.0,39.8491,39.8491,39.8403,39.8403,900.0
2014-06-09 12:05:00,44.85,44.87,44.85,44.87,800.0,39.8225,39.8403,39.8225,39.8403,800.0
2014-06-09 12:10:00,44.85,44.87,44.85,44.86,300.0,39.8225,39.8403,39.8225,39.8314,300.0
2014-06-09 12:15:00,44.85,44.85,44.84,44.84,300.0,39.8225,39.8225,39.8136,39.8136,300.0
2014-06-09 12:20:00,44.84,44.84,44.83,44.84,1200.0,39.8136,39.8136,39.8047,39.8136,1200.0
2014-06-09 12:25:00,44.83,44.84,44.78,44.79,2200.0,39.8047,39.8136,39.7603,39.7692,2200.0
2014-06-09 12:30:00,44.79,44.81,44.77,44.77,900.0,39.7692,39.787,39.7515,39.7515,900.0
2014-06-09 12:35:00,44.78,44.78,44.76,44.76,700.0,39.7603,39.7603,39.7426,39.7426,700.0
2014-06-09 12:40:00,44.77,44.78,44.77,44.77,500.0,39.7515,39.7603,39.7515,39.7515,500.0
2014-06-09 12:45:00,44.74,44.74,44.74,44.74,500.0,39.7248,39.7248,39.7248,39.7248,500.0
2014-06-09 12:50:00,44.72,44.76,44.72,44.75,1300.0,39.7071,39.7426,39.7071,39.7337,1300.0
2014-06-09 12:55:00,44.72,44.74,44.72,44.73,1700.0,39.7071,39.7248,39.7071,39.716,1700.0
2014-06-09 13:00:00,44.73,44.75,44.73,44.75,2700.0,39.716,39.7337,39.716,39.7337,2700.0
2014-06-09 13:05:00,44.74,44.77,44.74,44.75,3700.0,39.7248,39.7515,39.7248,39.7337,3700.0
2014-06-09 13:10:00,44.75,44.75,44.75,44.75,0.0,39.7337,39.7337,39.7337,39.7337,0.0
2014-06-09 13:15:00,44.75,44.75,44.74,44.74,200.0,39.7337,39.7337,39.7248,39.7248,200.0
2014-06-09 13:20:00,44.74,44.75,44.71,44.72,2100.0,39.7248,39.7337,39.6982,39.7071,2100.0
2014-06-09 13:25:00,44.72,44.76,44.71,44.76,6400.0,39.7071,39.7426,39.6982,39.7426,6400.0
2014-06-09 13:30:00,44.77,44.77,44.75,44.76,500.0,39.7515,39.7515,39.7337,39.7426,500.0
2014-06-09 13:35:00,44.76,44.81,44.75,44.81,800.0,39.7426,39.787,39.7337,39.787,800.0
2014-06-09 13:40:00,44.79,44.82,44.76,44.77,4200.0,39.7692,39.7959,39.7426,39.7515,4200.0
2014-06-09 13:45:00,44.78,44.82,44.77,44.78,1900.0,39.7603,39.7959,39.7515,39.7603,1900.0
2014-06-09 13:50:00,44.77,44.78,44.76,44.77,800.0,39.7515,39.7603,39.7426,39.7515,800.0
2014-06-09 13:55:00,44.77,44.81,44.77,44.78,700.0,39.7515,39.787,39.7515,39.7603,700.0
2014-06-09 14:00:00,44.73,44.73,44.73,44.73,500.0,39.716,39.716,39.716,39.716,500.0
2014-06-09 14:05:00,44.76,44.76,44.69,44.69,1600.0,39.7426,39.7426,39.6804,39.6804,1600.0
2014-06-09 14:10:00,44.68,44.68,44.63,44.63,500.0,39.6716,39.6716,39.6272,39.6272,500.0
2014-06-09 14:15:00,44.65,44.67,44.65,44.65,600.0,39.6449,39.6627,39.6449,39.6449,600.0
2014-06-09 14:20:00,44.67,44.67,44.62,44.62,1100.0,39.6627,39.6627,39.6183,39.6183,1100.0
2014-06-09 14:25:00,44.61,44.61,44.58,44.58,1100.0,39.6094,39.6094,39.5828,39.5828,1100.0
2014-06-09 14:30:00,44.58,44.58,44.57,44.57,1000.0,39.5828,39.5828,39.5739,39.5739,1000.0
2014-06-09 14:35:00,44.57,44.59,44.56,44.56,800.0,39.5739,39.5916,39.565,39.565,800.0
2014-06-09 14:40:00,44.59,44.6,44.58,44.58,800.0,39.5916,39.6005,39.5828,39.5828,800.0
2014-06-09 14:45:00,44.58,44.58,44.58,44.58,0.0,39.5828,39.5828,39.5828,39.5828,0.0
2014-06-09 14:50:00,44.63,44.65,44.62,44.65,2100.0,39.6272,39.6449,39.6183,39.6449,2100.0
2014-06-09 14:55:00,44.65,44.68,44.65,44.68,600.0,39.6449,39.6716,39.6449,39.6716,600.0
2014-06-09 15:00:00,44.64,44.64,44.64,44.64,200.0,39.636,39.636,39.636,39.636,200.0
2014-06-09 15:05:00,44.65,44.65,44.62,44.65,800.0,39.6449,39.6449,39.6183,39.6449,800.0
2014-06-09 15:10:00,44.65,44.66,44.65,44.66,300.0,39.6449,39.6538,39.6449,39.6538,300.0
2014-06-09 15:15:00,44.66,44.69,44.65,44.68,700.0,39.6538,39.6804,39.6449,39.6716,700.0
2014-06-09 15:20:00,44.67,44.68,44.67,44.68,800.0,39.6627,39.6716,39.6627,39.6716,800.0
2014-06-09 15:25:00,44.68,44.72,44.68,44.7,3000.0,39.6716,39.7071,39.6716,39.6893,3000.0
2014-06-09 15:30:00,44.69,44.71,44.69,44.7,2500.0,39.6804,39.6982,39.6804,39.6893,2500.0
2014-06-09 15:35:00,44.69,44.69,44.68,44.69,2200.0,39.6804,39.6804,39.6716,39.6804,2200.0
2014-06-09 15:40:00,44.69,44.73,44.68,44.72,4600.0,39.6804,39.716,39.6716,39.7071,4600.0
2014-06-09 15:45:00,44.72,44.75,44.72,44.74,6100.0,39.7071,39.7337,39.7071,39.7248,6100.0
2014-06-09 15:50:00,44.74,44.8,44.74,44.77,11600.0,39.7248,39.7781,39.7248,39.7515,11600.0
2014-06-09 15:55:00,44.78,44.83,44.77,44.82,22900.0,39.7603,39.8047,39.7515,39.7959,22900.0
2014-06-10 09:30:00,44.61,44.72,44.61,44.72,2700.0,39.6094,39.7071,39.6094,39.7071,2700.0
2014-06-10 09:35:00,44.65,44.7,44.61,44.63,3000.0,39.6449,39.6893,39.6094,39.6272,3000.0
2014-06-10 09:40:00,44.67,44.74,44.65,44.73,6600.0,39.6627,39.7248,39.6449,39.716,6600.0
2014-06-10 09:45:00,44.78,44.87,44.77,44.87,2900.0,39.7603,39.8403,39.7515,39.8403,2900.0
2014-06-10 09:50:00,44.8,44.81,44.8,44.81,400.0,39.7781,39.787,39.7781,39.787,400.0
2014-06-10 09:55:00,44.78,44.78,44.75,44.75,1300.0,39.7603,39.7603,39.7337,39.7337,1300.0
2014-06-10 10:00:00,44.75,44.76,44.71,44.76,2400.0,39.7337,39.7426,39.6982,39.7426,2400.0
2014-06-10 10:05:00,44.77,44.77,44.63,44.63,4800.0,39.7515,39.7515,39.6272,39.6272,4800.0
2014-06-10 10:10:00,44.63,44.67,44.63,44.65,600.0,39.6272,39.6627,39.6272,39.6449,600.0
2014-06-10 10:15:00,44.68,44.69,44.64,44.67,1000.0,39.6716,39.6804,39.636,39.6627,1000.0
2014-06-10 10:20:00,44.63,44.67,44.63,44.66,1300.0,39.6272,39.6627,39.6272,39.6538,1300.0
2014-06-10 10:25:00,44.66,44.7,44.66,44.7,500.0,39.6538,39.6893,39.6538,39.6893,500.0
2014-06-10 10:30:00,44.7,44.73,44.67,44.68,2200.0,39.6893,39.716,39.6627,39.6716,2200.0
2014-06-10 10:35:00,44.65,44.65,44.55,44.55,800.0,39.6449,39.6449,39.5561,39.5561,800.0
2014-06-10 10:40:00,44.56,44.56,44.52,44.53,1200.0,39.565,39.565,39.5295,39.5384,1200.0
2014-06-10 10:45:00,44.53,44.59,44.53,44.59,600.0,39.5384,39.5916,39.5384,39.5916,600.0
2014-06-10 10:50:00,44.63,44.64,44.63,44.64,1300.0,39.6272,39.636,39.6272,39.636,1300.0
2014-06-10 10:55:00,44.66,44.66,44.63,44.63,400.0,39.6538,39.6538,39.6272,39.6272,400.0
2014-06-10 11:00:00,44.6,44.6,44.55,44.56,500.0,39.6005,39.6005,39.5561,39.565,500.0
2014-06-10 11:05:00,44.56,44.57,44.55,44.57,800.0,39.565,39.5739,39.5561,39.5739,800.0
2014-06-10 11:10:00,44.59,44.63,44.58,44.63,800.0,39.5916,39.6272,39.5828,39.6272,800.0
2014-06-10 11:15:00,44.61,44.63,44.57,44.57,2100.0,39.6094,39.6272,39.5739,39.5739,2100.0
2014-06-10 11:20:00,44.57,44.57,44.56,44.56,600.0,39.5739,39.5739,39.565,39.565,600.0
2014-06-10 11:25:00,44.55,44.57,44.55,44.55,700.0,39.5561,39.5739,39.5561,39.5561,700.0
2014-06-10 11:30:00,44.57,44.63,44.57,44.62,1300.0,39.5739,39.6272,39.5739,39.6183,1300.0
2014-06-10 11:35:00,44.62,44.62,44.61,44.61,900.0,39.6183,39.6183,39.6094,39.6094,900.0
2014-06-10 11:40:00,44.61,44.64,44.61,44.64,800.0,39.6094,39.636,39.6094,39.636,800.0
2014-06-10 11:45:00,44.66,44.66,44.64,44.64,400.0,39.6538,39.6538,39.636,39.636,400.0
2014-06-10 11:50:00,44.63,44.64,44.61,44.64,1400.0,39.6272,39.636,39.6094,39.636,1400.0
2014-06-10 11:55:00,44.65,44.66,44.64,44.64,500.0,39.6449,39.6538,39.636,39.636,500.0
2014-06-10 12:00:00,44.63,44.64,44.61,44.62,800.0,39.6272,39.636,39.6094,39.6183,800.0
2014-06-10 12:05:00,44.6,44.6,44.56,44.57,800.0,39.6005,39.6005,39.565,39.5739,800.0
2014-06-10 12:10:00,44.59,44.59,44.59,44.59,400.0,39.5916,39.5916,39.5916,39.5916,400.0
2014-06-10 12:15:00,44.6,44.61,44.59,44.59,700.0,39.6005,39.6094,39.5916,39.5916,700.0
2014-06-10 12:20:00,44.59,44.59,44.56,44.59,500.0,39.5916,39.5916,39.565,39.5916,500.0
2014-06-10 12:25:00,44.58,44.6,44.58,44.59,300.0,39.5828,39.6005,39.5828,39.5916,300.0
2014-06-10 12:30:00,44.59,44.59,44.59,44.59,300.0,39.5916,39.5916,39.5916,39.5916,300.0
2014-06-10 12:35:00,44.59,44.63,44.59,44.63,700.0,39.5916,39.6272,39.5916,39.6272,700.0
2014-06-10 12:40:00,44.61,44.61,44.6,44.6,500.0,39.6094,39.6094,39.6005,39.6005,500.0
2014-06-10 12:45:00,44.59,44.59,44.58,44.59,600.0,39.5916,39.5916,39.5828,39.5916,600.0
2014-06-10 12:50:00,44.62,44.62,44.6,44.6,300.0,39.6183,39.6183,39.6005,39.6005,300.0
2014-06-10 12:55:00,44.61,44.63,44.61,44.63,700.0,39.6094,39.6272,39.6094,39.6272,700.0
2014-06-10 13:00:00,44.62,44.62,44.61,44.62,800.0,39.6183,39.6183,39.6094,39.6183,800.0
2014-06-10 13:05:00,44.62,44.63,44.61,44.63,1800.0,39.6183,39.6272,39.6094,39.6272,1800.0
2014-06-10 13:10:00,44.59,44.61,44.59,44.61,500.0,39.5916,39.6094,39.5916,39.6094,500.0
2014-06-10 13:15:00,44.63,44.63,44.59,44.59,900.0,39.6272,39.6272,39.5916,39.5916,900.0
2014-06-10 13:20:00,44.6,44.62,44.6,44.62,700.0,39.6005,39.6183,39.6005,39.6183,700.0
2014-06-10 13:25:00,44.61,44.61,44.6,44.61,500.0,39.6094,39.6094,39.6005,39.6094,500.0
2014-06-10 13:30:00,44.63,44.64,44.61,44.61,1100.0,39.6272,39.636,39.6094,39.6094,1100.0
2014-06-10 13:35:00,44.6,44.62,44.59,44.59,500.0,39.6005,39.6183,39.5916,39.5916,500.0
2014-06-10 13:40:00,44.59,44.61,44.58,44.61,1200.0,39.5916,39.6094,39.5828,39.6094,1200.0
2014-06-10 13:45:00,44.62,44.62,44.61,44.61,400.0,39.6183,39.6183,39.6094,39.6094,400.0
2014-06-10 13:50:00,44.62,44.64,44.62,44.63,900.0,39.6183,39.636,39.6183,39.6272,900.0
2014-06-10 13:55:00,44.63,44.64,44.63,44.64,500.0,39.6272,39.636,39.6272,39.636,500.0
2014-06-10 14:00:00,44.64,44.65,44.64,44.65,700.0,39.636,39.6449,39.636,39.6449,700.0
2014-06-10 14:05:00,44.65,44.67,44.65,44.65,2400.0,39.6449,39.6627,39.6449,39.6449,2400.0
2014-06-10 14:10:00,44.65,44.65,44.62,44.62,400.0,39.6449,39.6449,39.6183,39.6183,400.0
2014-06-10 14:15:00,44.64,44.64,44.6,44.63,2200.0,39.636,39.636,39.6005,39.6272,2200.0
2014-06-10 14:20:00,44.64,44.68,44.64,44.66,1200.0,39.636,39.6716,39.636,39.6538,1200.0
2014-06-10 14:25:00,44.66,44.66,44.64,44.65,1600.0,39.6538,39.6538,39.636,39.6449,1600.0
2014-06-10 14:30:00,44.65,44.66,44.64,44.64,700.0,39.6449,39.6538,39.636,39.636,700.0
2014-06-10 14:35:00,44.63,44.64,44.62,44.63,1700.0,39.6272,39.636,39.6183,39.6272,1700.0
2014-06-10 14:40:00,44.62,44.64,44.62,44.63,600.0,39.6183,39.636,39.6183,39.6272,600.0
2014-06-10 14:45:00,44.63,44.67,44.62,44.63,7400.0,39.6272,39.6627,39.6183,39.6272,7400.0
2014-06-10 14:50:00,44.64,44.64,44.64,44.64,700.0,39.636,39.636,39.636,39.636,700.0
2014-06-10 14:55:00,44.64,44.65,44.63,44.65,1000.0,39.636,39.6449,39.6272,39.6449,1000.0
2014-06-10 15:00:00,44.65,44.67,44.65,44.65,1400.0,39.6449,39.6627,39.6449,39.6449,1400.0
2014-06-10 15:05:00,44.66,44.66,44.63,44.63,2600.0,39.6538,39.6538,39.6272,39.6272,2600.0
2014-06-10 15:10:00,44.6,44.64,44.6,44.62,5600.0,39.6005,39.636,39.6005,39.6183,5600.0
2014-06-10 15:15:00,44.61,44.61,44.6,44.61,1100.0,39.6094,39.6094,39.6005,39.6094,1100.0
2014-06-10 15:20:00,44.63,44.68,44.63,44.68,700.0,39.6272,39.6716,39.6272,39.6716,700.0
2014-06-10 15:25:00,44.64,44.67,44.63,44.67,1500.0,39.636,39.6627,39.6272,39.6627,1500.0
2014-06-10 15:30:00,44.66,44.66,44.65,44.66,700.0,39.6538,39.6538,39.6449,39.6538,700.0
2014-06-10 15:35:00,44.66,44.68,44.66,44.68,2200.0,39.6538,39.6716,39.6538,39.6716,2200.0
2014-06-10 15:40:00,44.69,44.71,44.67,44.68,1500.0,39.6804,39.6982,39.6627,39.6716,1500.0
2014-06-10 15:45:00,44.69,44.71,44.67,44.68,10300.0,39.6804,39.6982,39.6627,39.6716,10300.0
2014-06-10 15:50:00,44.68,44.69,44.67,44.68,3500.0,39.6716,39.6804,39.6627,39.6716,3500.0
2014-06-10 15:55:00,44.69,44.7,44.66,44.7,12900.0,39.6804,39.6893,39.6538,39.6893,12900.0
2014-06-11 09:30:00,44.4,44.58,44.21,44.58,7200.0,39.4229,39.5828,39.2542,39.5828,7200.0
2014-06-11 09:35:00,44.55,44.71,44.54,44.64,2500.0,39.5561,39.6982,39.5473,39.636,2500.0
2014-06-11 09:40:00,44.73,44.81,44.69,44.81,4800.0,39.716,39.787,39.6804,39.787,4800.0
2014-06-11 09:45:00,44.8,44.96,44.76,44.93,3500.0,39.7781,39.9202,39.7426,39.8935,3500.0
2014-06-11 09:50:00,44.88,44.89,44.78,44.81,2600.0,39.8491,39.858,39.7603,39.787,2600.0
2014-06-11 09:55:00,44.81,44.93,44.8,44.93,4100.0,39.787,39.8935,39.7781,39.8935,4100.0
2014-06-11 10:00:00,44.9,44.9,44.82,44.82,4900.0,39.8669,39.8669,39.7959,39.7959,4900.0
2014-06-11 10:05:00,44.84,44.86,44.75,44.78,1700.0,39.8136,39.8314,39.7337,39.7603,1700.0
2014-06-11 10:10:00,44.75,44.75,44.7,44.71,1800.0,39.7337,39.7337,39.6893,39.6982,1800.0
2014-06-11 10:15:00,44.7,44.7,44.63,44.66,1800.0,39.6893,39.6893,39.6272,39.6538,1800.0
2014-06-11 10:20:00,44.67,44.73,44.66,44.7,2600.0,39.6627,39.716,39.6538,39.6893,2600.0
2014-06-11 10:25:00,44.71,44.71,44.61,44.63,2700.0,39.6982,39.6982,39.6094,39.6272,2700.0
2014-06-11 10:30:00,44.63,44.63,44.6,44.62,1100.0,39.6272,39.6272,39.6005,39.6183,1100.0
2014-06-11 10:35:00,44.62,44.64,44.62,44.64,2200.0,39.6183,39.636,39.6183,39.636,2200.0
2014-06-11 10:40:00,44.65,44.7,44.65,44.68,1400.0,39.6449,39.6893,39.6449,39.6716,1400.0
2014-06-11 10:45:00,44.68,44.7,44.68,44.7,600.0,39.6716,39.6893,39.6716,39.6893,600.0
2014-06-11 10:50:00,44.7,44.73,44.67,44.69,2500.0,39.6893,39.716,39.6627,39.6804,2500.0
2014-06-11 10:55:00,44.72,44.76,44.71,44.71,2000.0,39.7071,39.7426,39.6982,39.6982,2000.0
2014-06-11 11:00:00,44.71,44.76,44.71,44.75,1200.0,39.6982,39.7426,39.6982,39.7337,1200.0
2014-06-11 11:05:00,44.75,44.79,44.74,44.74,4800.0,39.7337,39.7692,39.7248,39.7248,4800.0
2014-06-11 11:10:00,44.75,44.87,44.75,44.8,4200.0,39.7337,39.8403,39.7337,39.7781,4200.0
2014-06-11 11:15:00,44.8,44.8,44.75,44.75,1200.0,39.7781,39.7781,39.7337,39.7337,1200.0
2014-06-11 11:20:00,44.73,44.78,44.73,44.75,1300.0,39.716,39.7603,39.716,39.7337,1300.0
2014-06-11 11:25:00,44.75,44.77,44.75,44.77,1200.0,39.7337,39.7515,39.7337,39.7515,1200.0
2014-06-11 11:30:00,44.77,44.79,44.77,44.79,1100.0,39.7515,39.7692,39.7515,39.7692,1100.0
2014-06-11 11:35:00,44.79,44.8,44.78,44.8,2600.0,39.7692,39.7781,39.7603,39.7781,2600.0
2014-06-11 11:40:00,44.82,44.82,44.79,44.79,1900.0,39.7959,39.7959,39.7692,39.7692,1900.0
2014-06-11 11:45:00,44.78,44.78,44.75,44.77,1800.0,39.7603,39.7603,39.7337,39.7515,1800.0
2014-06-11 11:50:00,44.77,44.84,44.77,44.82,1400.0,39.7515,39.8136,39.7515,39.7959,1400.0
2014-06-11 11:55:00,44.82,44.86,44.81,44.84,1500.0,39.7959,39.8314,39.787,39.8136,1500.0
2014-06-11 12:00:00,44.85,44.86,44.85,44.85,1700.0,39.8225,39.8314,39.8225,39.8225,1700.0
2014-06-11 12:05:00,44.85,44.86,44.84,44.84,1700.0,39.8225,39.8314,39.8136,39.8136,1700.0
2014-06-11 12:10:00,44.84,44.84,44.81,44.81,900.0,39.8136,39.8136,39.787,39.787,900.0
2014-06-11 12:15:00,44.82,44.85,44.81,44.81,2400.0,39.7959,39.8225,39.787,39.787,2400.0
2014-06-11 12:20:00,44.82,44.82,44.82,44.82,100.0,39.7959,39.7959,39.7959,39.7959,100.0
2014-06-11 12:25:00,44.83,44.83,44.81,44.82,1400.0,39.8047,39.8047,39.787,39.7959,1400.0
2014-06-11 12:30:00,44.81,44.84,44.81,44.82,900.0,39.787,39.8136,39.787,39.7959,900.0
2014-06-11 12:35:00,44.82,44.84,44.82,44.84,800.0,39.7959,39.8136,39.7959,39.8136,800.0
2014-06-11 12:40:00,44.85,44.85,44.83,44.83,1900.0,39.8225,39.8225,39.8047,39.8047,1900.0
2014-06-11 12:45:00,44.83,44.83,44.8,44.81,5600.0,39.8047,39.8047,39.7781,39.787,5600.0
2014-06-11 12:50:00,44.81,44.82,44.81,44.82,600.0,39.787,39.7959,39.787,39.7959,600.0
2014-06-11 12:55:00,44.81,44.82,44.8,44.82,1600.0,39.787,39.7959,39.7781,39.7959,1600.0
2014-06-11 13:00:00,44.82,44.83,44.8,44.8,1500.0,39.7959,39.8047,39.7781,39.7781,1500.0
2014-06-11 13:05:00,44.77,44.77,44.75,44.75,500.0,39.7515,39.7515,39.7337,39.7337,500.0
2014-06-11 13:10:00,44.76,44.77,44.76,44.77,1700.0,39.7426,39.7515,39.7426,39.7515,1700.0
2014-06-11 13:15:00,44.78,44.78,44.77,44.77,200.0,39.7603,39.7603,39.7515,39.7515,200.0
2014-06-11 13:20:00,44.78,44.82,44.77,44.82,1600.0,39.7603,39.7959,39.7515,39.7959,1600.0
2014-06-11 13:25:00,44.8,44.82,44.8,44.82,3200.0,39.7781,39.7959,39.7781,39.7959,3200.0
2014-06-11 13:30:00,44.84,44.84,44.84,44.84,100.0,39.8136,39.8136,39.8136,39.8136,100.0
2014-06-11 13:35:00,44.84,44.84,44.8,44.8,1200.0,39.8136,39.8136,39.7781,39.7781,1200.0
2014-06-11 13:40:00,44.81,44.84,44.81,44.83,1200.0,39.787,39.8136,39.787,39.8047,1200.0
2014-06-11 13:45:00,44.84,44.84,44.83,44.83,1900.0,39.8136,39.8136,39.8047,39.8047,1900.0
2014-06-11 13:50:00,44.81,44.83,44.8,44.82,1500.0,39.787,39.8047,39.7781,39.7959,1500.0
2014-06-11 13:55:00,44.82,44.82,44.81,44.82,2300.0,39.7959,39.7959,39.787,39.7959,2300.0
2014-06-11 14:00:00,44.81,44.81,44.77,44.77,2000.0,39.787,39.787,39.7515,39.7515,2000.0
2014-06-11 14:05:00,44.75,44.75,44.72,44.72,5700.0,39.7337,39.7337,39.7071,39.7071,5700.0
2014-06-11 14:10:00,44.71,44.71,44.65,44.71,4800.0,39.6982,39.6982,39.6449,39.6982,4800.0
2014-06-11 14:15:00,44.71,44.75,44.7,44.75,1900.0,39.6982,39.7337,39.6893,39.7337,1900.0
2014-06-11 14:20:00,44.75,44.78,44.75,44.75,2400.0,39.7337,39.7603,39.7337,39.7337,2400.0
2014-06-11 14:25:00,44.74,44.76,44.74,44.76,2800.0,39.7248,39.7426,39.7248,39.7426,2800.0
2014-06-11 14:30:00,44.77,44.8,44.77,44.78,2000.0,39.7515,39.7781,39.7515,39.7603,2000.0
2014-06-11 14:35:00,44.78,44.81,44.76,44.81,1800.0,39.7603,39.787,39.7426,39.787,1800.0
2014-06-11 14:40:00,44.8,44.83,44.8,44.82,2300.0,39.7781,39.8047,39.7781,39.7959,2300.0
2014-06-11 14:45:00,44.82,44.85,44.82,44.82,2600.0,39.7959,39.8225,39.7959,39.7959,2600.0
2014-06-11 14:50:00,44.82,44.82,44.79,44.8,2600.0,39.7959,39.7959,39.7692,39.7781,2600.0
2014-06-11 14:55:00,44.83,44.83,44.79,44.8,1800.0,39.8047,39.8047,39.7692,39.7781,1800.0
2014-06-11 15:00:00,44.8,44.81,44.8,44.8,2700.0,39.7781,39.787,39.7781,39.7781,2700.0
2014-06-11 15:05:00,44.81,44.84,44.81,44.83,1500.0,39.787,39.8136,39.787,39.8047,1500.0
2014-06-11 15:10:00,44.84,44.89,44.84,44.87,6100.0,39.8136,39.858,39.8136,39.8403,6100.0
2014-06-11 15:15:00,44.87,44.87,44.85,44.85,1000.0,39.8403,39.8403,39.8225,39.8225,1000.0
2014-06-11 15:20:00,44.85,44.86,44.85,44.86,1800.0,39.8225,39.8314,39.8225,39.8314,1800.0
2014-06-11 15:25:00,44.86,44.93,44.86,44.92,4000.0,39.8314,39.8935,39.8314,39.8847,4000.0
2014-06-11 15:30:00,44.93,44.95,44.93,44.94,2300.0,39.8935,39.9113,39.8935,39.9024,2300.0
2014-06-11 15:35:00,44.94,44.97,44.94,44.94,7200.0,39.9024,39.929,39.9024,39.9024,7200.0
2014-06-11 15:40:00,44.94,44.97,44.94,44.96,3200.0,39.9024,39.929,39.9024,39.9202,3200.0
2014-06-11 15:45:00,44.96,44.96,44.89,44.89,23500.0,39.9202,39.9202,39.858,39.858,23500.0
2014-06-11 15:50:00,44.89,44.89,44.86,44.88,9200.0,39.858,39.858,39.8314,39.8491,9200.0
2014-06-11 15:55:00,44.88,44.91,44.87,44.91,24600.0,39.8491,39.8758,39.8403,39.8758,24600.0
2014-06-12 09:30:00,44.8,44.9,44.49,44.71,3600.0,39.7781,39.8669,39.5029,39.6982,3600.0
2014-06-12 09:35:00,44.87,44.87,44.75,44.75,2300.0,39.8403,39.8403,39.7337,39.7337,2300.0
2014-06-12 09:40:00,44.72,44.76,44.68,44.76,3200.0,39.7071,39.7426,39.6716,39.7426,3200.0
2014-06-12 09:45:00,44.77,44.77,44.72,44.72,1600.0,39.7515,39.7515,39.7071,39.7071,1600.0
2014-06-12 09:50:00,44.75,44.76,44.72,44.73,4500.0,39.7337,39.7426,39.7071,39.716,4500.0
2014-06-12 09:55:00,44.77,44.77,44.72,44.76,4700.0,39.7515,39.7515,39.7071,39.7426,4700.0
2014-06-12 10:00:00,44.76,44.86,44.75,44.79,5400.0,39.7426,39.8314,39.7337,39.7692,5400.0
2014-06-12 10:05:00,44.8,44.8,44.74,44.76,4100.0,39.7781,39.7781,39.7248,39.7426,4100.0
2014-06-12 10:10:00,44.77,44.82,44.76,44.81,2700.0,39.7515,39.7959,39.7426,39.787,2700.0
2014-06-12 10:15:00,44.81,44.81,44.75,44.76,6100.0,39.787,39.787,39.7337,39.7426,6100.0
2014-06-12 10:20:00,44.77,44.78,44.75,44.78,1500.0,39.7515,39.7603,39.7337,39.7603,1500.0
2014-06-12 10:25:00,44.77,44.79,44.73,44.73,4000.0,39.7515,39.7692,39.716,39.716,4000.0
2014-06-12 10:30:00,44.75,44.77,44.75,44.76,500.0,39.7337,39.7515,39.7337,39.7426,500.0
2014-06-12 10:35:00,44.77,44.77,44.7,44.71,5600.0,39.7515,39.7515,39.6893,39.6982,5600.0
2014-06-12 10:40:00,44.71,44.72,44.68,44.69,1600.0,39.6982,39.7071,39.6716,39.6804,1600.0
2014-06-12 10:45:00,44.72,44.73,44.69,44.73,2300.0,39.7071,39.716,39.6804,39.716,2300.0
2014-06-12 10:50:00,44.75,44.78,44.73,44.76,3200.0,39.7337,39.7603,39.716,39.7426,3200.0
2014-06-12 10:55:00,44.75,44.76,44.73,44.75,9200.0,39.7337,39.7426,39.716,39.7337,9200.0
2014-06-12 11:00:00,44.75,44.82,44.75,44.8,4800.0,39.7337,39.7959,39.7337,39.7781,4800.0
2014-06-12 11:05:00,44.81,44.86,44.81,44.84,2000.0,39.787,39.8314,39.787,39.8136,2000.0
2014-06-12 11:10:00,44.86,44.86,44.84,44.85,1800.0,39.8314,39.8314,39.8136,39.8225,1800.0
2014-06-12 11:15:00,44.86,44.86,44.84,44.84,2600.0,39.8314,39.8314,39.8136,39.8136,2600.0
2014-06-12 11:20:00,44.84,44.85,44.81,44.84,2400.0,39.8136,39.8225,39.787,39.8136,2400.0
2014-06-12 11:25:00,44.86,44.86,44.84,44.85,5000.0,39.8314,39.8314,39.8136,39.8225,5000.0
2014-06-12 11:30:00,44.85,44.88,44.85,44.88,300.0,39.8225,39.8491,39.8225,39.8491,300.0
2014-06-12 11:35:00,44.86,44.9,44.84,44.88,2500.0,39.8314,39.8669,39.8136,39.8491,2500.0
2014-06-12 11:40:00,44.9,44.9,44.87,44.88,2000.0,39.8669,39.8669,39.8403,39.8491,2000.0
2014-06-12 11:45:00,44.87,44.87,44.85,44.87,1400.0,39.8403,39.8403,39.8225,39.8403,1400.0
2014-06-12 11:50:00,44.88,44.89,44.86,44.88,900.0,39.8491,39.858,39.8314,39.8491,900.0
2014-06-12 11:55:00,44.91,44.91,44.88,44.89,1100.0,39.8758,39.8758,39.8491,39.858,1100.0
2014-06-12 12:00:00,44.91,44.92,44.87,44.87,3000.0,39.8758,39.8847,39.8403,39.8403,3000.0
2014-06-12 12:05:00,44.88,44.91,44.88,44.91,900.0,39.8491,39.8758,39.8491,39.8758,900.0
2014-06-12 12:10:00,44.94,44.94,44.94,44.94,300.0,39.9024,39.9024,39.9024,39.9024,300.0
2014-06-12 12:15:00,44.94,44.95,44.93,44.93,1700.0,39.9024,39.9113,39.8935,39.8935,1700.0
2014-06-12 12:20:00,44.93,44.96,44.93,44.95,1100.0,39.8935,39.9202,39.8935,39.9113,1100.0
2014-06-12 12:25:00,44.97,44.98,44.97,44.98,1400.0,39.929,39.9379,39.929,39.9379,1400.0
2014-06-12 12:30:00,44.98,44.99,44.98,44.99,300.0,39.9379,39.9468,39.9379,39.9468,300.0
2014-06-12 12:35:00,44.98,45.0,44.98,44.99,1000.0,39.9379,39.9557,39.9379,39.9468,1000.0
2014-06-12 12:40:00,44.98,44.99,44.95,44.95,3500.0,39.9379,39.9468,39.9113,39.9113,3500.0
2014-06-12 12:45:00,44.92,44.95,44.92,44.95,1300.0,39.8847,39.9113,39.8847,39.9113,1300.0
2014-06-12 12:50:00,44.95,44.96,44.9,44.9,2600.0,39.9113,39.9202,39.8669,39.8669,2600.0
2014-06-12 12:55:00,44.87,44.91,44.86,44.91,1700.0,39.8403,39.8758,39.8314,39.8758,1700.0
2014-06-12 13:00:00,44.87,44.87,44.83,44.84,2100.0,39.8403,39.8403,39.8047,39.8136,2100.0
2014-06-12 13:05:00,44.86,44.92,44.84,44.86,11200.0,39.8314,39.8847,39.8136,39.8314,11200.0
2014-06-12 13:10:00,44.87,44.87,44.77,44.79,2100.0,39.8403,39.8403,39.7515,39.7692,2100.0
2014-06-12 13:15:00,44.79,44.84,44.78,44.78,4900.0,39.7692,39.8136,39.7603,39.7603,4900.0
2014-06-12 13:20:00,44.78,44.78,44.77,44.77,1800.0,39.7603,39.7603,39.7515,39.7515,1800.0
2014-06-12 13:25:00,44.75,44.75,44.71,44.72,800.0,39.7337,39.7337,39.6982,39.7071,800.0
2014-06-12 13:30:00,44.69,44.71,44.67,44.69,5300.0,39.6804,39.6982,39.6627,39.6804,5300.0
2014-06-12 13:35:00,44.68,44.7,44.66,44.7,3300.0,39.6716,39.6893,39.6538,39.6893,3300.0
2014-06-12 13:40:00,44.72,44.75,44.72,44.72,1700.0,39.7071,39.7337,39.7071,39.7071,1700.0
2014-06-12 13:45:00,44.72,44.75,44.7,44.75,5900.0,39.7071,39.7337,39.6893,39.7337,5900.0
2014-06-12 13:50:00,44.72,44.73,44.65,44.65,2500.0,39.7071,39.716,39.6449,39.6449,2500.0
2014-06-12 13:55:00,44.63,44.63,44.6,44.62,800.0,39.6272,39.6272,39.6005,39.6183,800.0
2014-06-12 14:00:00,44.61,44.69,44.61,44.69,2200.0,39.6094,39.6804,39.6094,39.6804,2200.0
2014-06-12 14:05:00,44.68,44.69,44.62,44.63,9500.0,39.6716,39.6804,39.6183,39.6272,9500.0
2014-06-12 14:10:00,44.62,44.63,44.61,44.61,1400.0,39.6183,39.6272,39.6094,39.6094,1400.0
2014-06-12 14:15:00,44.64,44.68,44.64,44.64,2400.0,39.636,39.6716,39.636,39.636,2400.0
2014-06-12 14:20:00,44.65,44.66,44.64,44.65,3000.0,39.6449,39.6538,39.636,39.6449,3000.0
2014-06-12 14:25:00,44.65,44.65,44.64,44.65,1000.0,39.6449,39.6449,39.636,39.6449,1000.0
2014-06-12 14:30:00,44.64,44.64,44.6,44.61,5200.0,39.636,39.636,39.6005,39.6094,5200.0
2014-06-12 14:35:00,44.62,44.62,44.58,44.58,1100.0,39.6183,39.6183,39.5828,39.5828,1100.0
2014-06-12 14:40:00,44.59,44.65,44.59,44.65,2000.0,39.5916,39.6449,39.5916,39.6449,2000.0
2014-06-12 14:45:00,44.64,44.65,44.63,44.65,1700.0,39.636,39.6449,39.6272,39.6449,1700.0
2014-06-12 14:50:00,44.64,44.65,44.62,44.63,2300.0,39.636,39.6449,39.6183,39.6272,2300.0
2014-06-12 14:55:00,44.63,44.64,44.59,44.6,3100.0,39.6272,39.636,39.5916,39.6005,3100.0
2014-06-12 15:00:00,44.59,44.62,44.59,44.61,3000.0,39.5916,39.6183,39.5916,39.6094,3000.0
2014-06-12 15:05:00,44.61,44.62,44.6,44.6,2300.0,39.6094,39.6183,39.6005,39.6005,2300.0
2014-06-12 15:10:00,44.59,44.62,44.58,44.62,4100.0,39.5916,39.6183,39.5828,39.6183,4100.0
2014-06-12 15:15:00,44.63,44.67,44.63,44.67,2900.0,39.6272,39.6627,39.6272,39.6627,2900.0
2014-06-12 15:20:00,44.68,44.73,44.67,44.72,3100.0,39.6716,39.716,39.6627,39.7071,3100.0
2014-06-12 15:25:00,44.7,44.7,44.65,44.68,2700.0,39.6893,39.6893,39.6449,39.6716,2700.0
2014-06-12 15:30:00,44.67,44.7,44.66,44.7,2800.0,39.6627,39.6893,39.6538,39.6893,2800.0
2014-06-12 15:35:00,44.7,44.7,44.64,44.64,6200.0,39.6893,39.6893,39.636,39.636,6200.0
2014-06-12 15:40:00,44.63,44.68,44.63,44.67,5400.0,39.6272,39.6716,39.6272,39.6627,5400.0
2014-06-12 15:45:00,44.68,44.73,44.68,44.73,6500.0,39.6716,39.716,39.6716,39.716,6500.0
2014-06-12 15:50:00,44.73,44.76,44.71,44.76,9100.0,39.716,39.7426,39.6982,39.7426,9100.0
2014-06-12 15:55:00,44.75,44.78,44.74,44.77,24100.0,39.7337,39.7603,39.7248,39.7515,24100.0
2014-06-13 09:30:00,44.89,44.89,44.76,44.76,2500.0,39.858,39.858,39.7426,39.7426,2500.0
2014-06-13 09:35:00,44.72,44.98,44.72,44.98,1600.0,39.7071,39.9379,39.7071,39.9379,1600.0
2014-06-13 09:40:00,44.92,44.95,44.88,44.91,1200.0,39.8847,39.9113,39.8491,39.8758,1200.0
2014-06-13 09:45:00,44.88,44.88,44.8,44.8,1400.0,39.8491,39.8491,39.7781,39.7781,1400.0
2014-06-13 09:50:00,44.84,44.84,44.72,44.79,800.0,39.8136,39.8136,39.7071,39.7692,800.0
2014-06-13 09:55:00,44.77,44.79,44.7,44.74,1900.0,39.7515,39.7692,39.6893,39.7248,1900.0
2014-06-13 10:00:00,44.73,44.73,44.64,44.64,900.0,39.716,39.716,39.636,39.636,900.0
2014-06-13 10:05:00,44.69,44.69,44.56,44.57,1600.0,39.6804,39.6804,39.565,39.5739,1600.0
2014-06-13 10:10:00,44.62,44.74,44.62,44.74,1700.0,39.6183,39.7248,39.6183,39.7248,1700.0
2014-06-13 10:15:00,44.71,44.81,44.71,44.81,1300.0,39.6982,39.787,39.6982,39.787,1300.0
2014-06-13 10:20:00,44.84,44.84,44.74,44.75,2200.0,39.8136,39.8136,39.7248,39.7337,2200.0
2014-06-13 10:25:00,44.77,44.78,44.75,44.78,900.0,39.7515,39.7603,39.7337,39.7603,900.0
2014-06-13 10:30:00,44.79,44.93,44.76,44.93,1900.0,39.7692,39.8935,39.7426,39.8935,1900.0
2014-06-13 10:35:00,44.93,44.94,44.86,44.86,1400.0,39.8935,39.9024,39.8314,39.8314,1400.0
2014-06-13 10:40:00,44.86,44.87,44.84,44.87,2100.0,39.8314,39.8403,39.8136,39.8403,2100.0
2014-06-13 10:45:00,44.9,44.9,44.84,44.84,900.0,39.8669,39.8669,39.8136,39.8136,900.0
2014-06-13 10:50:00,44.82,44.84,44.82,44.84,1500.0,39.7959,39.8136,39.7959,39.8136,1500.0
2014-06-13 10:55:00,44.85,44.86,44.82,44.83,2000.0,39.8225,39.8314,39.7959,39.8047,2000.0
2014-06-13 11:00:00,44.84,44.84,44.79,44.79,1100.0,39.8136,39.8136,39.7692,39.7692,1100.0
2014-06-13 11:05:00,44.82,44.84,44.82,44.83,1900.0,39.7959,39.8136,39.7959,39.8047,1900.0
2014-06-13 11:10:00,44.81,44.81,44.77,44.77,500.0,39.787,39.787,39.7515,39.7515,500.0
2014-06-13 11:15:00,44.75,44.76,44.75,44.75,2800.0,39.7337,39.7426,39.7337,39.7337,2800.0
2014-06-13 11:20:00,44.74,44.74,44.72,44.72,600.0,39.7248,39.7248,39.7071,39.7071,600.0
2014-06-13 11:25:00,44.72,44.73,44.71,44.73,1100.0,39.7071,39.716,39.6982,39.716,1100.0
2014-06-13 11:30:00,44.73,44.74,44.71,44.71,1700.0,39.716,39.7248,39.6982,39.6982,1700.0
2014-06-13 11:35:00,44.7,44.7,44.66,44.66,1400.0,39.6893,39.6893,39.6538,39.6538,1400.0
2014-06-13 11:40:00,44.64,44.64,44.6,44.6,300.0,39.636,39.636,39.6005,39.6005,300.0
2014-06-13 11:45:00,44.6,44.62,44.6,44.62,1000.0,39.6005,39.6183,39.6005,39.6183,1000.0
2014-06-13 11:50:00,44.62,44.64,44.62,44.64,1400.0,39.6183,39.636,39.6183,39.636,1400.0
2014-06-13 11:55:00,44.66,44.68,44.66,44.66,1400.0,39.6538,39.6716,39.6538,39.6538,1400.0
2014-06-13 12:00:00,44.69,44.69,44.66,44.66,300.0,39.6804,39.6804,39.6538,39.6538,300.0
2014-06-13 12:05:00,44.66,44.73,44.66,44.72,2100.0,39.6538,39.716,39.6538,39.7071,2100.0
2014-06-13 12:10:00,44.7,44.76,44.7,44.75,4600.0,39.6893,39.7426,39.6893,39.7337,4600.0
2014-06-13 12:15:00,44.76,44.78,44.76,44.77,1100.0,39.7426,39.7603,39.7426,39.7515,1100.0
2014-06-13 12:20:00,44.8,44.86,44.8,44.84,4500.0,39.7781,39.8314,39.7781,39.8136,4500.0
2014-06-13 12:25:00,44.83,44.83,44.79,44.79,1600.0,39.8047,39.8047,39.7692,39.7692,1600.0
2014-06-13 12:30:00,44.76,44.78,44.75,44.75,700.0,39.7426,39.7603,39.7337,39.7337,700.0
2014-06-13 12:35:00,44.75,44.75,44.71,44.71,2000.0,39.7337,39.7337,39.6982,39.6982,2000.0
2014-06-13 12:40:00,44.71,44.71,44.7,44.71,600.0,39.6982,39.6982,39.6893,39.6982,600.0
2014-06-13 12:45:00,44.73,44.74,44.72,44.74,900.0,39.716,39.7248,39.7071,39.7248,900.0
2014-06-13 12:50:00,44.73,44.75,44.73,44.75,1500.0,39.716,39.7337,39.716,39.7337,1500.0
2014-06-13 12:55:00,44.76,44.79,44.76,44.79,600.0,39.7426,39.7692,39.7426,39.7692,600.0
2014-06-13 13:00:00,44.79,44.79,44.74,44.75,2800.0,39.7692,39.7692,39.7248,39.7337,2800.0
2014-06-13 13:05:00,44.75,44.75,44.74,44.74,1900.0,39.7337,39.7337,39.7248,39.7248,1900.0
2014-06-13 13:10:00,44.73,44.74,44.7,44.71,2500.0,39.716,39.7248,39.6893,39.6982,2500.0
2014-06-13 13:15:00,44.71,44.72,44.7,44.72,2800.0,39.6982,39.7071,39.6893,39.7071,2800.0
2014-06-13 13:20:00,44.73,44.74,44.73,44.74,1500.0,39.716,39.7248,39.716,39.7248,1500.0
2014-06-13 13:25:00,44.74,44.77,44.74,44.76,1000.0,39.7248,39.7515,39.7248,39.7426,1000.0
2014-06-13 13:30:00,44.77,44.79,44.74,44.76,1700.0,39.7515,39.7692,39.7248,39.7426,1700.0
2014-06-13 13:35:00,44.77,44.81,44.77,44.8,1200.0,39.7515,39.787,39.7515,39.7781,1200.0
2014-06-13 13:40:00,44.79,44.8,44.78,44.8,900.0,39.7692,39.7781,39.7603,39.7781,900.0
2014-06-13 13:45:00,44.8,44.81,44.8,44.8,500.0,39.7781,39.787,39.7781,39.7781,500.0
2014-06-13 13:50:00,44.8,44.82,44.8,44.82,600.0,39.7781,39.7959,39.7781,39.7959,600.0
2014-06-13 13:55:00,44.82,44.83,44.79,44.8,1800.0,39.7959,39.8047,39.7692,39.7781,1800.0
2014-06-13 14:00:00,44.8,44.8,44.79,44.79,300.0,39.7781,39.7781,39.7692,39.7692,300.0
2014-06-13 14:05:00,44.79,44.8,44.78,44.79,2000.0,39.7692,39.7781,39.7603,39.7692,2000.0
2014-06-13 14:10:00,44.8,44.8,44.8,44.8,500.0,39.7781,39.7781,39.7781,39.7781,500.0
2014-06-13 14:15:00,44.78,44.8,44.77,44.77,3900.0,39.7603,39.7781,39.7515,39.7515,3900.0
2014-06-13 14:20:00,44.77,44.78,44.74,44.75,1900.0,39.7515,39.7603,39.7248,39.7337,1900.0
2014-06-13 14:25:00,44.75,44.75,44.74,44.74,500.0,39.7337,39.7337,39.7248,39.7248,500.0
2014-06-13 14:30:00,44.75,44.75,44.72,44.73,3800.0,39.7337,39.7337,39.7071,39.716,3800.0
2014-06-13 14:35:00,44.71,44.73,44.71,44.73,1300.0,39.6982,39.716,39.6982,39.716,1300.0
2014-06-13 14:40:00,44.74,44.74,44.73,44.74,2100.0,39.7248,39.7248,39.716,39.7248,2100.0
2014-06-13 14:45:00,44.74,44.75,44.73,44.74,2700.0,39.7248,39.7337,39.716,39.7248,2700.0
2014-06-13 14:50:00,44.73,44.74,44.73,44.73,400.0,39.716,39.7248,39.716,39.716,400.0
2014-06-13 14:55:00,44.73,44.76,44.73,44.75,5200.0,39.716,39.7426,39.716,39.7337,5200.0
2014-06-13 15:00:00,44.75,44.79,44.75,44.76,2300.0,39.7337,39.7692,39.7337,39.7426,2300.0
2014-06-13 15:05:00,44.76,44.82,44.76,44.82,2400.0,39.7426,39.7959,39.7426,39.7959,2400.0
2014-06-13 15:10:00,44.84,44.84,44.79,44.8,1100.0,39.8136,39.8136,39.7692,39.7781,1100.0
2014-06-13 15:15:00,44.8,44.81,44.74,44.74,1700.0,39.7781,39.787,39.7248,39.7248,1700.0
2014-06-13 15:20:00,44.75,44.75,44.69,44.69,3700.0,39.7337,39.7337,39.6804,39.6804,3700.0
2014-06-13 15:25:00,44.7,44.7,44.67,44.68,3700.0,39.6893,39.6893,39.6627,39.6716,3700.0
2014-06-13 15:30:00,44.67,44.72,44.67,44.72,4600.0,39.6627,39.7071,39.6627,39.7071,4600.0
2014-06-13 15:35:00,44.74,44.81,44.74,44.79,4300.0,39.7248,39.787,39.7248,39.7692,4300.0
2014-06-13 15:40:00,44.79,44.79,44.76,44.77,1500.0,39.7692,39.7692,39.7426,39.7515,1500.0
2014-06-13 15:45:00,44.76,44.81,44.74,44.76,5200.0,39.7426,39.787,39.7248,39.7426,5200.0
2014-06-13 15:50:00,44.76,44.81,44.76,44.8,4800.0,39.7426,39.787,39.7426,39.7781,4800.0
2014-06-13 15:55:00,44.8,44.85,44.78,44.85,11300.0,39.7781,39.8225,39.7603,39.8225,11300.0
2014-06-16 09:30:00,44.8,44.8,44.53,44.53,2600.0,39.7781,39.7781,39.5384,39.5384,2600.0
2014-06-16 09:35:00,44.7,44.93,44.7,44.86,1700.0,39.6893,39.8935,39.6893,39.8314,1700.0
2014-06-16 09:40:00,44.89,44.91,44.84,44.87,1900.0,39.858,39.8758,39.8136,39.8403,1900.0
2014-06-16 09:45:00,44.85,44.94,44.85,44.88,1500.0,39.8225,39.9024,39.8225,39.8491,1500.0
2014-06-16 09:50:00,44.87,44.87,44.79,44.79,2300.0,39.8403,39.8403,39.7692,39.7692,2300.0
2014-06-16 09:55:00,44.76,44.76,44.61,44.61,600.0,39.7426,39.7426,39.6094,39.6094,600.0
2014-06-16 10:00:00,44.63,44.78,44.6,44.78,4900.0,39.6272,39.7603,39.6005,39.7603,4900.0
2014-06-16 10:05:00,44.78,44.82,44.7,44.78,3700.0,39.7603,39.7959,39.6893,39.7603,3700.0
2014-06-16 10:10:00,44.82,44.82,44.8,44.8,600.0,39.7959,39.7959,39.7781,39.7781,600.0
2014-06-16 10:15:00,44.73,44.76,44.73,44.76,700.0,39.716,39.7426,39.716,39.7426,700.0
2014-06-16 10:20:00,44.72,44.77,44.71,44.71,1600.0,39.7071,39.7515,39.6982,39.6982,1600.0
2014-06-16 10:25:00,44.72,44.72,44.68,44.68,500.0,39.7071,39.7071,39.6716,39.6716,500.0
2014-06-16 10:30:00,44.69,44.72,44.67,44.7,1700.0,39.6804,39.7071,39.6627,39.6893,1700.0
2014-06-16 10:35:00,44.7,44.73,44.7,44.72,1200.0,39.6893,39.716,39.6893,39.7071,1200.0
2014-06-16 10:40:00,44.68,44.69,44.65,44.69,1700.0,39.6716,39.6804,39.6449,39.6804,1700.0
2014-06-16 10:45:00,44.72,44.72,44.72,44.72,200.0,39.7071,39.7071,39.7071,39.7071,200.0
2014-06-16 10:50:00,44.7,44.7,44.68,44.69,500.0,39.6893,39.6893,39.6716,39.6804,500.0
2014-06-16 10:55:00,44.66,44.74,44.66,44.74,1100.0,39.6538,39.7248,39.6538,39.7248,1100.0
2014-06-16 11:00:00,44.72,44.72,44.67,44.67,900.0,39.7071,39.7071,39.6627,39.6627,900.0
2014-06-16 11:05:00,44.66,44.66,44.57,44.57,700.0,39.6538,39.6538,39.5739,39.5739,700.0
2014-06-16 11:10:00,44.53,44.57,44.53,44.56,1800.0,39.5384,39.5739,39.5384,39.565,1800.0
2014-06-16 11:15:00,44.52,44.53,44.5,44.53,1500.0,39.5295,39.5384,39.5117,39.5384,1500.0
2014-06-16 11:20:00,44.53,44.55,44.48,44.54,3800.0,39.5384,39.5561,39.494,39.5473,3800.0
2014-06-16 11:25:00,44.54,44.54,44.52,44.52,1000.0,39.5473,39.5473,39.5295,39.5295,1000.0
2014-06-16 11:30:00,44.51,44.51,44.45,44.45,2700.0,39.5206,39.5206,39.4673,39.4673,2700.0
2014-06-16 11:35:00,44.43,44.45,44.42,44.42,2000.0,39.4496,39.4673,39.4407,39.4407,2000.0
2014-06-16 11:40:00,44.42,44.49,44.41,44.49,1800.0,39.4407,39.5029,39.4318,39.5029,1800.0
2014-06-16 11:45:00,44.51,44.52,44.5,44.5,800.0,39.5206,39.5295,39.5117,39.5117,800.0
2014-06-16 11:50:00,44.47,44.49,44.47,44.48,700.0,39.4851,39.5029,39.4851,39.494,700.0
2014-06-16 11:55:00,44.48,44.49,44.48,44.48,800.0,39.494,39.5029,39.494,39.494,800.0
2014-06-16 12:00:00,44.49,44.51,44.49,44.49,1000.0,39.5029,39.5206,39.5029,39.5029,1000.0
2014-06-16 12:05:00,44.51,44.54,44.5,44.52,1600.0,39.5206,39.5473,39.5117,39.5295,1600.0
2014-06-16 12:10:00,44.54,44.54,44.54,44.54,200.0,39.5473,39.5473,39.5473,39.5473,200.0
2014-06-16 12:15:00,44.55,44.6,44.55,44.57,1500.0,39.5561,39.6005,39.5561,39.5739,1500.0
2014-06-16 12:20:00,44.57,44.66,44.57,44.66,1900.0,39.5739,39.6538,39.5739,39.6538,1900.0
2014-06-16 12:25:00,44.64,44.66,44.64,44.64,1000.0,39.636,39.6538,39.636,39.636,1000.0
2014-06-16 12:30:00,44.63,44.63,44.56,44.56,400.0,39.6272,39.6272,39.565,39.565,400.0
2014-06-16 12:35:00,44.58,44.59,44.56,44.56,500.0,39.5828,39.5916,39.565,39.565,500.0
2014-06-16 12:40:00,44.57,44.57,44.56,44.56,500.0,39.5739,39.5739,39.565,39.565,500.0
2014-06-16 12:45:00,44.55,44.55,44.53,44.55,1500.0,39.5561,39.5561,39.5384,39.5561,1500.0
2014-06-16 12:50:00,44.54,44.62,44.54,44.62,1400.0,39.5473,39.6183,39.5473,39.6183,1400.0
2014-06-16 12:55:00,44.61,44.61,44.61,44.61,1100.0,39.6094,39.6094,39.6094,39.6094,1100.0
2014-06-16 13:00:00,44.61,44.61,44.57,44.6,600.0,39.6094,39.6094,39.5739,39.6005,600.0
2014-06-16 13:05:00,44.64,44.65,44.64,44.64,900.0,39.636,39.6449,39.636,39.636,900.0
2014-06-16 13:10:00,44.63,44.64,44.62,44.62,500.0,39.6272,39.636,39.6183,39.6183,500.0
2014-06-16 13:15:00,44.61,44.65,44.61,44.65,700.0,39.6094,39.6449,39.6094,39.6449,700.0
2014-06-16 13:20:00,44.64,44.64,44.64,44.64,400.0,39.636,39.636,39.636,39.636,400.0
2014-06-16 13:25:00,44.64,44.64,44.61,44.61,600.0,39.636,39.636,39.6094,39.6094,600.0
2014-06-16 13:30:00,44.62,44.62,44.61,44.62,1500.0,39.6183,39.6183,39.6094,39.6183,1500.0
2014-06-16 13:35:00,44.62,44.63,44.62,44.63,1100.0,39.6183,39.6272,39.6183,39.6272,1100.0
2014-06-16 13:40:00,44.62,44.62,44.61,44.61,300.0,39.6183,39.6183,39.6094,39.6094,300.0
2014-06-16 13:45:00,44.6,44.62,44.6,44.62,300.0,39.6005,39.6183,39.6005,39.6183,300.0
2014-06-16 13:50:00,44.62,44.63,44.6,44.6,1200.0,39.6183,39.6272,39.6005,39.6005,1200.0
2014-06-16 13:55:00,44.57,44.59,44.55,44.57,1100.0,39.5739,39.5916,39.5561,39.5739,1100.0
2014-06-16 14:00:00,44.57,44.59,44.57,44.59,600.0,39.5739,39.5916,39.5739,39.5916,600.0
2014-06-16 14:05:00,44.59,44.61,44.59,44.6,900.0,39.5916,39.6094,39.5916,39.6005,900.0
2014-06-16 14:10:00,44.6,44.62,44.59,44.61,2000.0,39.6005,39.6183,39.5916,39.6094,2000.0
2014-06-16 14:15:00,44.61,44.63,44.61,44.62,2200.0,39.6094,39.6272,39.6094,39.6183,2200.0
2014-06-16 14:20:00,44.63,44.68,44.62,44.68,3400.0,39.6272,39.6716,39.6183,39.6716,3400.0
2014-06-16 14:25:00,44.66,44.67,44.62,44.62,1400.0,39.6538,39.6627,39.6183,39.6183,1400.0
2014-06-16 14:30:00,44.62,44.65,44.62,44.64,1900.0,39.6183,39.6449,39.6183,39.636,1900.0
2014-06-16 14:35:00,44.63,44.63,44.62,44.62,1300.0,39.6272,39.6272,39.6183,39.6183,1300.0
2014-06-16 14:40:00,44.61,44.61,44.57,44.59,900.0,39.6094,39.6094,39.5739,39.5916,900.0
2014-06-16 14:45:00,44.58,44.62,44.58,44.62,1500.0,39.5828,39.6183,39.5828,39.6183,1500.0
2014-06-16 14:50:00,44.63,44.65,44.63,44.64,1600.0,39.6272,39.6449,39.6272,39.636,1600.0
2014-06-16 14:55:00,44.65,44.65,44.61,44.61,3100.0,39.6449,39.6449,39.6094,39.6094,3100.0
2014-06-16 15:00:00,44.6,44.61,44.59,44.59,1100.0,39.6005,39.6094,39.5916,39.5916,1100.0
2014-06-16 15:05:00,44.59,44.62,44.58,44.62,3900.0,39.5916,39.6183,39.5828,39.6183,3900.0
2014-06-16 15:10:00,44.62,44.63,44.61,44.61,3400.0,39.6183,39.6272,39.6094,39.6094,3400.0
2014-06-16 15:15:00,44.6,44.61,44.59,44.6,1800.0,39.6005,39.6094,39.5916,39.6005,1800.0
2014-06-16 15:20:00,44.61,44.63,44.6,44.61,2500.0,39.6094,39.6272,39.6005,39.6094,2500.0
2014-06-16 15:25:00,44.62,44.65,44.62,44.65,1900.0,39.6183,39.6449,39.6183,39.6449,1900.0
2014-06-16 15:30:00,44.65,44.67,44.64,44.64,2800.0,39.6449,39.6627,39.636,39.636,2800.0
2014-06-16 15:35:00,44.63,44.69,44.63,44.69,4300.0,39.6272,39.6804,39.6272,39.6804,4300.0
2014-06-16 15:40:00,44.7,44.74,44.7,44.74,2600.0,39.6893,39.7248,39.6893,39.7248,2600.0
2014-06-16 15:45:00,44.73,44.73,44.7,44.71,5200.0,39.716,39.716,39.6893,39.6982,5200.0
2014-06-16 15:50:00,44.71,44.76,44.71,44.75,6400.0,39.6982,39.7426,39.6982,39.7337,6400.0
2014-06-16 15:55:00,44.74,44.8,44.72,44.76,20500.0,39.7248,39.7781,39.7071,39.7426,20500.0
2014-06-17 09:30:00,44.65,44.86,44.65,44.86,1500.0,39.6449,39.8314,39.6449,39.8314,1500.0
2014-06-17 09:35:00,44.62,44.76,44.62,44.76,3000.0,39.6183,39.7426,39.6183,39.7426,3000.0
2014-06-17 09:40:00,44.83,44.83,44.64,44.79,3500.0,39.8047,39.8047,39.636,39.7692,3500.0
2014-06-17 09:45:00,44.8,44.91,44.68,44.87,7900.0,39.7781,39.8758,39.6716,39.8403,7900.0
2014-06-17 09:50:00,44.85,45.0,44.85,45.0,7900.0,39.8225,39.9557,39.8225,39.9557,7900.0
2014-06-17 09:55:00,44.98,45.09,44.94,45.05,15800.0,39.9379,40.0356,39.9024,40.0001,15800.0
2014-06-17 10:00:00,45.05,45.06,44.94,45.03,3500.0,40.0001,40.009,39.9024,39.9823,3500.0
2014-06-17 10:05:00,45.04,45.25,45.02,45.25,10400.0,39.9912,40.1777,39.9734,40.1777,10400.0
2014-06-17 10:10:00,45.23,45.23,45.13,45.21,3900.0,40.1599,40.1599,40.0711,40.1421,3900.0
2014-06-17 10:15:00,45.24,45.25,45.16,45.21,4900.0,40.1688,40.1777,40.0978,40.1421,4900.0
2014-06-17 10:20:00,45.17,45.24,45.14,45.2,4400.0,40.1066,40.1688,40.08,40.1333,4400.0
2014-06-17 10:25:00,45.16,45.22,45.14,45.16,3300.0,40.0978,40.151,40.08,40.0978,3300.0
2014-06-17 10:30:00,45.16,45.17,45.11,45.11,900.0,40.0978,40.1066,40.0534,40.0534,900.0
2014-06-17 10:35:00,45.12,45.17,45.11,45.15,5300.0,40.0622,40.1066,40.0534,40.0889,5300.0
2014-06-17 10:40:00,45.18,45.18,45.12,45.12,900.0,40.1155,40.1155,40.0622,40.0622,900.0
2014-06-17 10:45:00,45.09,45.14,45.09,45.14,800.0,40.0356,40.08,40.0356,40.08,800.0
2014-06-17 10:50:00,45.13,45.16,45.01,45.13,8800.0,40.0711,40.0978,39.9646,40.0711,8800.0
2014-06-17 10:55:00,45.17,45.3,45.17,45.29,4900.0,40.1066,40.2221,40.1066,40.2132,4900.0
2014-06-17 11:00:00,45.33,45.33,45.29,45.3,3200.0,40.2487,40.2487,40.2132,40.2221,3200.0
2014-06-17 11:05:00,45.3,45.3,45.21,45.21,5300.0,40.2221,40.2221,40.1421,40.1421,5300.0
2014-06-17 11:10:00,45.22,45.26,45.2,45.23,3500.0,40.151,40.1865,40.1333,40.1599,3500.0
2014-06-17 11:15:00,45.21,45.26,45.17,45.17,10300.0,40.1421,40.1865,40.1066,40.1066,10300.0
2014-06-17 11:20:00,45.17,45.2,45.16,45.19,3900.0,40.1066,40.1333,40.0978,40.1244,3900.0
2014-06-17 11:25:00,45.19,45.2,45.19,45.2,2300.0,40.1244,40.1333,40.1244,40.1333,2300.0
2014-06-17 11:30:00,45.24,45.25,45.21,45.22,1600.0,40.1688,40.1777,40.1421,40.151,1600.0
2014-06-17 11:35:00,45.25,45.26,45.22,45.26,5400.0,40.1777,40.1865,40.151,40.1865,5400.0
2014-06-17 11:40:00,45.26,45.26,45.23,45.23,1100.0,40.1865,40.1865,40.1599,40.1599,1100.0
2014-06-17 11:45:00,45.23,45.27,45.23,45.26,1600.0,40.1599,40.1954,40.1599,40.1865,1600.0
2014-06-17 11:50:00,45.3,45.35,45.28,45.35,12800.0,40.2221,40.2665,40.2043,40.2665,12800.0
2014-06-17 11:55:00,45.37,45.4,45.37,45.4,600.0,40.2842,40.3108,40.2842,40.3108,600.0
2014-06-17 12:00:00,45.39,45.44,45.38,45.44,5000.0,40.302,40.3464,40.2931,40.3464,5000.0
2014-06-17 12:05:00,45.43,45.43,45.39,45.42,1700.0,40.3375,40.3375,40.302,40.3286,1700.0
2014-06-17 12:10:00,45.4,45.4,45.32,45.33,1800.0,40.3108,40.3108,40.2398,40.2487,1800.0
2014-06-17 12:15:00,45.32,45.35,45.31,45.32,1800.0,40.2398,40.2665,40.2309,40.2398,1800.0
2014-06-17 12:20:00,45.32,45.34,45.31,45.33,1600.0,40.2398,40.2576,40.2309,40.2487,1600.0
2014-06-17 12:25:00,45.33,45.38,45.33,45.36,2500.0,40.2487,40.2931,40.2487,40.2753,2500.0
2014-06-17 12:30:00,45.33,45.4,45.33,45.38,1800.0,40.2487,40.3108,40.2487,40.2931,1800.0
2014-06-17 12:35:00,45.38,45.45,45.36,45.45,2000.0,40.2931,40.3552,40.2753,40.3552,2000.0
2014-06-17 12:40:00,45.44,45.48,45.44,45.48,4100.0,40.3464,40.3819,40.3464,40.3819,4100.0
2014-06-17 12:45:00,45.48,45.48,45.42,45.46,10500.0,40.3819,40.3819,40.3286,40.3641,10500.0
2014-06-17 12:50:00,45.48,45.52,45.48,45.51,8900.0,40.3819,40.4174,40.3819,40.4085,8900.0
2014-06-17 12:55:00,45.51,45.52,45.45,45.46,2400.0,40.4085,40.4174,40.3552,40.3641,2400.0
2014-06-17 13:00:00,45.45,45.45,45.36,45.39,2100.0,40.3552,40.3552,40.2753,40.302,2100.0
2014-06-17 13:05:00,45.39,45.44,45.39,45.44,2100.0,40.302,40.3464,40.302,40.3464,2100.0
2014-06-17 13:10:00,45.43,45.43,45.43,45.43,500.0,40.3375,40.3375,40.3375,40.3375,500.0
2014-06-17 13:15:00,45.41,45.43,45.41,45.43,500.0,40.3197,40.3375,40.3197,40.3375,500.0
2014-06-17 13:20:00,45.43,45.43,45.39,45.39,900.0,40.3375,40.3375,40.302,40.302,900.0
2014-06-17 13:25:00,45.39,45.39,45.32,45.32,4100.0,40.302,40.302,40.2398,40.2398,4100.0
2014-06-17 13:30:00,45.31,45.37,45.3,45.35,13000.0,40.2309,40.2842,40.2221,40.2665,13000.0
2014-06-17 13:35:00,45.32,45.39,45.29,45.39,4000.0,40.2398,40.302,40.2132,40.302,4000.0
2014-06-17 13:40:00,45.4,45.47,45.38,45.47,5200.0,40.3108,40.373,40.2931,40.373,5200.0
2014-06-17 13:45:00,45.48,45.53,45.41,45.41,5300.0,40.3819,40.4263,40.3197,40.3197,5300.0
2014-06-17 13:50:00,45.42,45.44,45.41,45.44,3200.0,40.3286,40.3464,40.3197,40.3464,3200.0
2014-06-17 13:55:00,45.43,45.55,45.43,45.55,4900.0,40.3375,40.444,40.3375,40.444,4900.0
2014-06-17 14:00:00,45.52,45.52,45.45,45.45,4800.0,40.4174,40.4174,40.3552,40.3552,4800.0
2014-06-17 14:05:00,45.45,45.46,45.45,45.45,600.0,40.3552,40.3641,40.3552,40.3552,600.0
2014-06-17 14:10:00,45.45,45.45,45.4,45.41,3300.0,40.3552,40.3552,40.3108,40.3197,3300.0
2014-06-17 14:15:00,45.39,45.46,45.39,45.46,1600.0,40.302,40.3641,40.302,40.3641,1600.0
2014-06-17 14:20:00,45.47,45.53,45.47,45.53,2300.0,40.373,40.4263,40.373,40.4263,2300.0
2014-06-17 14:25:00,45.54,45.56,45.53,45.55,7900.0,40.4352,40.4529,40.4263,40.444,7900.0
2014-06-17 14:30:00,45.55,45.56,45.54,45.56,4000.0,40.444,40.4529,40.4352,40.4529,4000.0
2014-06-17 14:35:00,45.57,45.58,45.54,45.54,4600.0,40.4618,40.4707,40.4352,40.4352,4600.0
2014-06-17 14:40:00,45.55,45.58,45.54,45.55,2800.0,40.444,40.4707,40.4352,40.444,2800.0
2014-06-17 14:45:00,45.56,45.6,45.56,45.58,3200.0,40.4529,40.4884,40.4529,40.4707,3200.0
2014-06-17 14:50:00,45.57,45.59,45.57,45.58,4300.0,40.4618,40.4795,40.4618,40.4707,4300.0
2014-06-17 14:55:00,45.58,45.66,45.58,45.64,9300.0,40.4707,40.5417,40.4707,40.5239,9300.0
2014-06-17 15:00:00,45.63,45.65,45.6,45.63,7500.0,40.5151,40.5328,40.4884,40.5151,7500.0
2014-06-17 15:05:00,45.63,45.64,45.47,45.47,4300.0,40.5151,40.5239,40.373,40.373,4300.0
2014-06-17 15:10:00,45.47,45.48,45.41,45.42,4200.0,40.373,40.3819,40.3197,40.3286,4200.0
2014-06-17 15:15:00,45.42,45.47,45.39,45.45,4600.0,40.3286,40.373,40.302,40.3552,4600.0
2014-06-17 15:20:00,45.41,45.42,45.34,45.34,4800.0,40.3197,40.3286,40.2576,40.2576,4800.0
2014-06-17 15:25:00,45.34,45.38,45.32,45.33,7800.0,40.2576,40.2931,40.2398,40.2487,7800.0
2014-06-17 15:30:00,45.34,45.38,45.34,45.38,4700.0,40.2576,40.2931,40.2576,40.2931,4700.0
2014-06-17 15:35:00,45.38,45.44,45.38,45.43,10100.0,40.2931,40.3464,40.2931,40.3375,10100.0
2014-06-17 15:40:00,45.43,45.46,45.42,45.42,5000.0,40.3375,40.3641,40.3286,40.3286,5000.0
2014-06-17 15:45:00,45.4,45.42,45.38,45.4,16000.0,40.3108,40.3286,40.2931,40.3108,16000.0
2014-06-17 15:50:00,45.4,45.41,45.38,45.4,24000.0,40.3108,40.3197,40.2931,40.3108,24000.0
2014-06-17 15:55:00,45.41,45.49,45.39,45.48,24400.0,40.3197,40.3908,40.302,40.3819,24400.0
2014-06-18 09:30:00,45.44,45.72,45.38,45.44,5500.0,40.3464,40.595,40.2931,40.3464,5500.0
2014-06-18 09:35:00,45.43,45.6,45.38,45.59,800.0,40.3375,40.4884,40.2931,40.4795,800.0
2014-06-18 09:40:00,45.52,45.6,45.48,45.55,3800.0,40.4174,40.4884,40.3819,40.444,3800.0
2014-06-18 09:45:00,45.5,45.51,45.43,45.51,6100.0,40.3996,40.4085,40.3375,40.4085,6100.0
2014-06-18 09:50:00,45.52,45.52,45.44,45.44,2400.0,40.4174,40.4174,40.3464,40.3464,2400.0
2014-06-18 09:55:00,45.47,45.5,45.45,45.49,1700.0,40.373,40.3996,40.3552,40.3908,1700.0
2014-06-18 10:00:00,45.47,45.55,45.44,45.48,8200.0,40.373,40.444,40.3464,40.3819,8200.0
2014-06-18 10:05:00,45.48,45.48,45.35,45.37,6800.0,40.3819,40.3819,40.2665,40.2842,6800.0
2014-06-18 10:10:00,45.36,45.36,45.31,45.33,3200.0,40.2753,40.2753,40.2309,40.2487,3200.0
2014-06-18 10:15:00,45.31,45.33,45.27,45.31,56000.0,40.2309,40.2487,40.1954,40.2309,56000.0
2014-06-18 10:20:00,45.3,45.35,45.3,45.34,4500.0,40.2221,40.2665,40.2221,40.2576,4500.0
2014-06-18 10:25:00,45.33,45.36,45.29,45.29,7900.0,40.2487,40.2753,40.2132,40.2132,7900.0
2014-06-18 10:30:00,45.31,45.31,45.21,45.21,3800.0,40.2309,40.2309,40.1421,40.1421,3800.0
2014-06-18 10:35:00,45.23,45.25,45.21,45.22,5700.0,40.1599,40.1777,40.1421,40.151,5700.0
2014-06-18 10:40:00,45.22,45.23,45.17,45.18,2200.0,40.151,40.1599,40.1066,40.1155,2200.0
2014-06-18 10:45:00,45.18,45.18,45.18,45.18,600.0,40.1155,40.1155,40.1155,40.1155,600.0
2014-06-18 10:50:00,45.19,45.2,45.17,45.17,4000.0,40.1244,40.1333,40.1066,40.1066,4000.0
2014-06-18 10:55:00,45.17,45.18,45.0,45.01,16400.0,40.1066,40.1155,39.9557,39.9646,16400.0
2014-06-18 11:00:00,45.01,45.02,44.96,44.96,13900.0,39.9646,39.9734,39.9202,39.9202,13900.0
2014-06-18 11:05:00,45.01,45.01,44.97,44.98,6300.0,39.9646,39.9646,39.929,39.9379,6300.0
2014-06-18 11:10:00,45.0,45.02,44.99,44.99,2800.0,39.9557,39.9734,39.9468,39.9468,2800.0
2014-06-18 11:15:00,45.0,45.02,44.98,45.02,7300.0,39.9557,39.9734,39.9379,39.9734,7300.0
2014-06-18 11:20:00,45.02,45.02,44.98,45.02,60600.0,39.9734,39.9734,39.9379,39.9734,60600.0
2014-06-18 11:25:00,45.03,45.05,45.02,45.05,18400.0,39.9823,40.0001,39.9734,40.0001,18400.0
2014-06-18 11:30:00,45.05,45.07,45.05,45.07,1100.0,40.0001,40.0178,40.0001,40.0178,1100.0
2014-06-18 11:35:00,45.08,45.08,45.07,45.07,400.0,40.0267,40.0267,40.0178,40.0178,400.0
2014-06-18 11:40:00,45.07,45.08,45.07,45.08,1900.0,40.0178,40.0267,40.0178,40.0267,1900.0
2014-06-18 11:45:00,45.08,45.09,45.04,45.07,25100.0,40.0267,40.0356,39.9912,40.0178,25100.0
2014-06-18 11:50:00,45.07,45.08,45.07,45.07,1900.0,40.0178,40.0267,40.0178,40.0178,1900.0
2014-06-18 11:55:00,45.07,45.08,45.03,45.03,5100.0,40.0178,40.0267,39.9823,39.9823,5100.0
2014-06-18 12:00:00,45.04,45.04,45.03,45.03,1000.0,39.9912,39.9912,39.9823,39.9823,1000.0
2014-06-18 12:05:00,45.02,45.03,45.02,45.03,500.0,39.9734,39.9823,39.9734,39.9823,500.0
2014-06-18 12:10:00,45.03,45.03,45.01,45.03,1100.0,39.9823,39.9823,39.9646,39.9823,1100.0
2014-06-18 12:15:00,45.04,45.04,45.04,45.04,600.0,39.9912,39.9912,39.9912,39.9912,600.0
2014-06-18 12:20:00,45.03,45.03,45.02,45.03,600.0,39.9823,39.9823,39.9734,39.9823,600.0
2014-06-18 12:25:00,45.02,45.02,45.01,45.01,1000.0,39.9734,39.9734,39.9646,39.9646,1000.0
2014-06-18 12:30:00,44.99,44.99,44.99,44.99,100.0,39.9468,39.9468,39.9468,39.9468,100.0
2014-06-18 12:35:00,45.0,45.02,45.0,45.02,4800.0,39.9557,39.9734,39.9557,39.9734,4800.0
2014-06-18 12:40:00,45.02,45.03,45.01,45.02,2000.0,39.9734,39.9823,39.9646,39.9734,2000.0
2014-06-18 12:45:00,45.03,45.06,45.03,45.05,1200.0,39.9823,40.009,39.9823,40.0001,1200.0
2014-06-18 12:50:00,45.06,45.07,45.04,45.05,4900.0,40.009,40.0178,39.9912,40.0001,4900.0
2014-06-18 12:55:00,45.04,45.04,45.04,45.04,500.0,39.9912,39.9912,39.9912,39.9912,500.0
2014-06-18 13:00:00,45.05,45.05,45.02,45.02,1300.0,40.0001,40.0001,39.9734,39.9734,1300.0
2014-06-18 13:05:00,45.02,45.04,45.02,45.03,2300.0,39.9734,39.9912,39.9734,39.9823,2300.0
2014-06-18 13:10:00,45.02,45.03,45.02,45.03,900.0,39.9734,39.9823,39.9734,39.9823,900.0
2014-06-18 13:15:00,45.03,45.03,45.03,45.03,200.0,39.9823,39.9823,39.9823,39.9823,200.0
2014-06-18 13:20:00,45.03,45.04,45.02,45.04,3000.0,39.9823,39.9912,39.9734,39.9912,3000.0
2014-06-18 13:25:00,45.04,45.05,45.0,45.04,27300.0,39.9912,40.0001,39.9557,39.9912,27300.0
2014-06-18 13:30:00,45.05,45.05,44.99,45.0,2600.0,40.0001,40.0001,39.9468,39.9557,2600.0
2014-06-18 13:35:00,45.0,45.01,44.98,44.98,600.0,39.9557,39.9646,39.9379,39.9379,600.0
2014-06-18 13:40:00,44.98,44.98,44.96,44.96,1100.0,39.9379,39.9379,39.9202,39.9202,1100.0
2014-06-18 13:45:00,44.94,45.01,44.94,45.0,9800.0,39.9024,39.9646,39.9024,39.9557,9800.0
2014-06-18 13:50:00,45.0,45.01,44.96,44.97,5100.0,39.9557,39.9646,39.9202,39.929,5100.0
2014-06-18 13:55:00,44.96,44.97,44.93,44.97,1300.0,39.9202,39.929,39.8935,39.929,1300.0
2014-06-18 14:00:00,44.92,45.02,44.89,44.99,5000.0,39.8847,39.9734,39.858,39.9468,5000.0
2014-06-18 14:05:00,44.97,44.97,44.86,44.97,4200.0,39.929,39.929,39.8314,39.929,4200.0
2014-06-18 14:10:00,45.01,45.05,45.01,45.02,2100.0,39.9646,40.0001,39.9646,39.9734,2100.0
2014-06-18 14:15:00,45.06,45.07,45.01,45.01,3200.0,40.009,40.0178,39.9646,39.9646,3200.0
2014-06-18 14:20:00,45.02,45.04,45.0,45.02,5900.0,39.9734,39.9912,39.9557,39.9734,5900.0
2014-06-18 14:25:00,45.03,45.06,45.03,45.05,2700.0,39.9823,40.009,39.9823,40.0001,2700.0
2014-06-18 14:30:00,45.05,45.08,45.0,45.02,6900.0,40.0001,40.0267,39.9557,39.9734,6900.0
2014-06-18 14:35:00,45.02,45.03,44.97,44.97,4000.0,39.9734,39.9823,39.929,39.929,4000.0
2014-06-18 14:40:00,44.96,44.97,44.91,44.93,5900.0,39.9202,39.929,39.8758,39.8935,5900.0
2014-06-18 14:45:00,44.93,44.94,44.91,44.92,4100.0,39.8935,39.9024,39.8758,39.8847,4100.0
2014-06-18 14:50:00,44.93,44.98,44.93,44.98,3500.0,39.8935,39.9379,39.8935,39.9379,3500.0
2014-06-18 14:55:00,44.98,45.02,44.98,44.99,16300.0,39.9379,39.9734,39.9379,39.9468,16300.0
2014-06-18 15:00:00,45.0,45.04,45.0,45.03,2900.0,39.9557,39.9912,39.9557,39.9823,2900.0
2014-06-18 15:05:00,45.04,45.09,45.04,45.09,2100.0,39.9912,40.0356,39.9912,40.0356,2100.0
2014-06-18 15:10:00,45.09,45.09,45.05,45.07,7200.0,40.0356,40.0356,40.0001,40.0178,7200.0
2014-06-18 15:15:00,45.07,45.15,45.07,45.15,4400.0,40.0178,40.0889,40.0178,40.0889,4400.0
2014-06-18 15:20:00,45.13,45.13,45.11,45.11,2400.0,40.0711,40.0711,40.0534,40.0534,2400.0
2014-06-18 15:25:00,45.11,45.14,45.09,45.13,2800.0,40.0534,40.08,40.0356,40.0711,2800.0
2014-06-18 15:30:00,45.13,45.18,45.13,45.18,15400.0,40.0711,40.1155,40.0711,40.1155,15400.0
2014-06-18 15:35:00,45.17,45.21,45.17,45.21,4200.0,40.1066,40.1421,40.1066,40.1421,4200.0
2014-06-18 15:40:00,45.21,45.21,45.2,45.21,7000.0,40.1421,40.1421,40.1333,40.1421,7000.0
2014-06-18 15:45:00,45.2,45.2,45.15,45.17,24600.0,40.1333,40.1333,40.0889,40.1066,24600.0
2014-06-18 15:50:00,45.16,45.17,45.12,45.12,16600.0,40.0978,40.1066,40.0622,40.0622,16600.0
2014-06-18 15:55:00,45.13,45.14,45.05,45.12,45100.0,40.0711,40.08,40.0001,40.0622,45100.0
2014-06-19 09:30:00,45.21,45.62,45.21,45.62,2600.0,40.1421,40.5062,40.1421,40.5062,2600.0
2014-06-19 09:35:00,45.25,45.3,45.12,45.21,4000.0,40.1777,40.2221,40.0622,40.1421,4000.0
2014-06-19 09:40:00,45.18,45.19,45.14,45.14,2600.0,40.1155,40.1244,40.08,40.08,2600.0
2014-06-19 09:45:00,45.13,45.13,44.95,44.98,3400.0,40.0711,40.0711,39.9113,39.9379,3400.0
2014-06-19 09:50:00,45.0,45.0,44.96,44.99,1700.0,39.9557,39.9557,39.9202,39.9468,1700.0
2014-06-19 09:55:00,44.97,44.98,44.94,44.94,400.0,39.929,39.9379,39.9024,39.9024,400.0
2014-06-19 10:00:00,44.97,45.04,44.91,44.91,1500.0,39.929,39.9912,39.8758,39.8758,1500.0
2014-06-19 10:05:00,44.89,44.96,44.87,44.93,2000.0,39.858,39.9202,39.8403,39.8935,2000.0
2014-06-19 10:10:00,44.92,44.95,44.84,44.88,2200.0,39.8847,39.9113,39.8136,39.8491,2200.0
2014-06-19 10:15:00,44.92,44.96,44.89,44.89,800.0,39.8847,39.9202,39.858,39.858,800.0
2014-06-19 10:20:00,44.86,44.86,44.85,44.86,600.0,39.8314,39.8314,39.8225,39.8314,600.0
2014-06-19 10:25:00,44.85,44.86,44.84,44.85,700.0,39.8225,39.8314,39.8136,39.8225,700.0
2014-06-19 10:30:00,44.88,44.88,44.88,44.88,100.0,39.8491,39.8491,39.8491,39.8491,100.0
2014-06-19 10:35:00,44.86,44.88,44.85,44.85,1800.0,39.8314,39.8491,39.8225,39.8225,1800.0
2014-06-19 10:40:00,44.89,44.91,44.88,44.89,1600.0,39.858,39.8758,39.8491,39.858,1600.0
2014-06-19 10:45:00,44.91,44.91,44.84,44.84,3800.0,39.8758,39.8758,39.8136,39.8136,3800.0
2014-06-19 10:50:00,44.84,44.84,44.82,44.82,1500.0,39.8136,39.8136,39.7959,39.7959,1500.0
2014-06-19 10:55:00,44.82,44.84,44.8,44.81,6300.0,39.7959,39.8136,39.7781,39.787,6300.0
2014-06-19 11:00:00,44.82,44.89,44.81,44.85,2900.0,39.7959,39.858,39.787,39.8225,2900.0
2014-06-19 11:05:00,44.87,44.87,44.82,44.83,1500.0,39.8403,39.8403,39.7959,39.8047,1500.0
2014-06-19 11:10:00,44.86,44.88,44.86,44.88,900.0,39.8314,39.8491,39.8314,39.8491,900.0
2014-06-19 11:15:00,44.91,44.93,44.89,44.93,1200.0,39.8758,39.8935,39.858,39.8935,1200.0
2014-06-19 11:20:00,44.93,44.99,44.93,44.96,1900.0,39.8935,39.9468,39.8935,39.9202,1900.0
2014-06-19 11:25:00,44.96,44.97,44.9,44.9,2400.0,39.9202,39.929,39.8669,39.8669,2400.0
2014-06-19 11:30:00,44.89,44.89,44.87,44.87,1500.0,39.858,39.858,39.8403,39.8403,1500.0
2014-06-19 11:35:00,44.87,44.9,44.85,44.9,1500.0,39.8403,39.8669,39.8225,39.8669,1500.0
2014-06-19 11:40:00,44.9,44.93,44.9,44.93,900.0,39.8669,39.8935,39.8669,39.8935,900.0
2014-06-19 11:45:00,44.93,44.93,44.91,44.91,800.0,39.8935,39.8935,39.8758,39.8758,800.0
2014-06-19 11:50:00,44.91,44.91,44.91,44.91,0.0,39.8758,39.8758,39.8758,39.8758,0.0
2014-06-19 11:55:00,44.91,44.91,44.9,44.9,500.0,39.8758,39.8758,39.8669,39.8669,500.0
2014-06-19 12:00:00,44.86,44.86,44.86,44.86,400.0,39.8314,39.8314,39.8314,39.8314,400.0
2014-06-19 12:05:00,44.88,44.89,44.87,44.89,3400.0,39.8491,39.858,39.8403,39.858,3400.0
2014-06-19 12:10:00,44.87,44.87,44.77,44.83,8000.0,39.8403,39.8403,39.7515,39.8047,8000.0
2014-06-19 12:15:00,44.84,44.85,44.83,44.84,2400.0,39.8136,39.8225,39.8047,39.8136,2400.0
2014-06-19 12:20:00,44.83,44.83,44.78,44.78,7400.0,39.8047,39.8047,39.7603,39.7603,7400.0
2014-06-19 12:25:00,44.8,44.8,44.78,44.78,900.0,39.7781,39.7781,39.7603,39.7603,900.0
2014-06-19 12:30:00,44.76,44.78,44.76,44.76,1100.0,39.7426,39.7603,39.7426,39.7426,1100.0
2014-06-19 12:35:00,44.77,44.78,44.77,44.78,3000.0,39.7515,39.7603,39.7515,39.7603,3000.0
2014-06-19 12:40:00,44.79,44.79,44.75,44.75,3000.0,39.7692,39.7692,39.7337,39.7337,3000.0
2014-06-19 12:45:00,44.75,44.75,44.74,44.74,1500.0,39.7337,39.7337,39.7248,39.7248,1500.0
2014-06-19 12:50:00,44.74,44.75,44.74,44.75,500.0,39.7248,39.7337,39.7248,39.7337,500.0
2014-06-19 12:55:00,44.75,44.75,44.7,44.72,4200.0,39.7337,39.7337,39.6893,39.7071,4200.0
2014-06-19 13:00:00,44.72,44.73,44.72,44.73,1800.0,39.7071,39.716,39.7071,39.716,1800.0
2014-06-19 13:05:00,44.74,44.76,44.74,44.76,500.0,39.7248,39.7426,39.7248,39.7426,500.0
2014-06-19 13:10:00,44.74,44.74,44.68,44.69,2800.0,39.7248,39.7248,39.6716,39.6804,2800.0
2014-06-19 13:15:00,44.7,44.71,44.63,44.64,5900.0,39.6893,39.6982,39.6272,39.636,5900.0
2014-06-19 13:20:00,44.63,44.65,44.6,44.65,7400.0,39.6272,39.6449,39.6005,39.6449,7400.0
2014-06-19 13:25:00,44.66,44.66,44.62,44.64,3300.0,39.6538,39.6538,39.6183,39.636,3300.0
2014-06-19 13:30:00,44.65,44.66,44.62,44.62,4600.0,39.6449,39.6538,39.6183,39.6183,4600.0
2014-06-19 13:35:00,44.64,44.67,44.64,44.64,4700.0,39.636,39.6627,39.636,39.636,4700.0
2014-06-19 13:40:00,44.65,44.66,44.64,44.65,1300.0,39.6449,39.6538,39.636,39.6449,1300.0
2014-06-19 13:45:00,44.65,44.68,44.65,44.68,2100.0,39.6449,39.6716,39.6449,39.6716,2100.0
2014-06-19 13:50:00,44.68,44.7,44.67,44.67,3300.0,39.6716,39.6893,39.6627,39.6627,3300.0
2014-06-19 13:55:00,44.66,44.67,44.55,44.6,10100.0,39.6538,39.6627,39.5561,39.6005,10100.0
2014-06-19 14:00:00,44.6,44.65,44.59,44.64,4300.0,39.6005,39.6449,39.5916,39.636,4300.0
2014-06-19 14:05:00,44.64,44.67,44.64,44.66,900.0,39.636,39.6627,39.636,39.6538,900.0
2014-06-19 14:10:00,44.66,44.68,44.62,44.68,67800.0,39.6538,39.6716,39.6183,39.6716,67800.0
2014-06-19 14:15:00,44.67,44.7,44.67,44.69,2800.0,39.6627,39.6893,39.6627,39.6804,2800.0
2014-06-19 14:20:00,44.69,44.78,44.69,44.76,8400.0,39.6804,39.7603,39.6804,39.7426,8400.0
2014-06-19 14:25:00,44.76,44.77,44.72,44.72,3800.0,39.7426,39.7515,39.7071,39.7071,3800.0
2014-06-19 14:30:00,44.72,44.74,44.72,44.73,2900.0,39.7071,39.7248,39.7071,39.716,2900.0
2014-06-19 14:35:00,44.73,44.76,44.73,44.74,5400.0,39.716,39.7426,39.716,39.7248,5400.0
2014-06-19 14:40:00,44.74,44.75,44.73,44.75,4200.0,39.7248,39.7337,39.716,39.7337,4200.0
2014-06-19 14:45:00,44.74,44.75,44.74,44.75,3800.0,39.7248,39.7337,39.7248,39.7337,3800.0
2014-06-19 14:50:00,44.76,44.76,44.74,44.75,2900.0,39.7426,39.7426,39.7248,39.7337,2900.0
2014-06-19 14:55:00,44.75,44.75,44.74,44.74,2100.0,39.7337,39.7337,39.7248,39.7248,2100.0
2014-06-19 15:00:00,44.74,44.76,44.73,44.75,4100.0,39.7248,39.7426,39.716,39.7337,4100.0
2014-06-19 15:05:00,44.75,44.76,44.75,44.75,2200.0,39.7337,39.7426,39.7337,39.7337,2200.0
2014-06-19 15:10:00,44.74,44.76,44.74,44.76,10800.0,39.7248,39.7426,39.7248,39.7426,10800.0
2014-06-19 15:15:00,44.76,44.76,44.75,44.75,2100.0,39.7426,39.7426,39.7337,39.7337,2100.0
2014-06-19 15:20:00,44.75,44.76,44.74,44.76,8900.0,39.7337,39.7426,39.7248,39.7426,8900.0
2014-06-19 15:25:00,44.75,44.76,44.73,44.75,10500.0,39.7337,39.7426,39.716,39.7337,10500.0
2014-06-19 15:30:00,44.75,44.77,44.74,44.77,6300.0,39.7337,39.7515,39.7248,39.7515,6300.0
2014-06-19 15:35:00,44.77,44.84,44.77,44.84,39100.0,39.7515,39.8136,39.7515,39.8136,39100.0
2014-06-19 15:40:00,44.85,44.9,44.85,44.9,4200.0,39.8225,39.8669,39.8225,39.8669,4200.0
2014-06-19 15:45:00,44.9,44.94,44.9,44.94,16300.0,39.8669,39.9024,39.8669,39.9024,16300.0
2014-06-19 15:50:00,44.94,44.97,44.94,44.96,17100.0,39.9024,39.929,39.9024,39.9202,17100.0
2014-06-19 15:55:00,44.96,44.97,44.9,44.92,25300.0,39.9202,39.929,39.8669,39.8847,25300.0
2014-06-20 09:30:00,45.04,45.19,44.9,45.06,83300.0,39.9912,40.1244,39.8669,40.009,83300.0
2014-06-20 09:35:00,45.06,45.33,45.06,45.21,1200.0,40.009,40.2487,40.009,40.1421,1200.0
2014-06-20 09:40:00,45.32,45.32,45.07,45.1,2200.0,40.2398,40.2398,40.0178,40.0445,2200.0
2014-06-20 09:45:00,45.07,45.11,45.02,45.06,3500.0,40.0178,40.0534,39.9734,40.009,3500.0
2014-06-20 09:50:00,45.06,45.07,44.98,45.06,5200.0,40.009,40.0178,39.9379,40.009,5200.0
2014-06-20 09:55:00,45.04,45.04,44.99,45.03,3200.0,39.9912,39.9912,39.9468,39.9823,3200.0
2014-06-20 10:00:00,45.02,45.02,44.92,44.92,2500.0,39.9734,39.9734,39.8847,39.8847,2500.0
2014-06-20 10:05:00,44.96,45.0,44.91,44.95,6100.0,39.9202,39.9557,39.8758,39.9113,6100.0
2014-06-20 10:10:00,44.95,45.03,44.95,44.97,2700.0,39.9113,39.9823,39.9113,39.929,2700.0
2014-06-20 10:15:00,45.0,45.05,44.94,44.94,4400.0,39.9557,40.0001,39.9024,39.9024,4400.0
2014-06-20 10:20:00,44.97,45.02,44.95,44.98,3600.0,39.929,39.9734,39.9113,39.9379,3600.0
2014-06-20 10:25:00,44.95,45.04,44.91,45.04,2100.0,39.9113,39.9912,39.8758,39.9912,2100.0
2014-06-20 10:30:00,44.99,44.99,44.95,44.98,900.0,39.9468,39.9468,39.9113,39.9379,900.0
2014-06-20 10:35:00,45.0,45.04,45.0,45.04,600.0,39.9557,39.9912,39.9557,39.9912,600.0
2014-06-20 10:40:00,45.05,45.08,45.05,45.05,1400.0,40.0001,40.0267,40.0001,40.0001,1400.0
2014-06-20 10:45:00,45.06,45.06,45.03,45.03,800.0,40.009,40.009,39.9823,39.9823,800.0
2014-06-20 10:50:00,45.01,45.02,44.98,45.01,2200.0,39.9646,39.9734,39.9379,39.9646,2200.0
2014-06-20 10:55:00,45.04,45.09,45.04,45.07,5600.0,39.9912,40.0356,39.9912,40.0178,5600.0
2014-06-20 11:00:00,45.07,45.15,45.05,45.11,3800.0,40.0178,40.0889,40.0001,40.0534,3800.0
2014-06-20 11:05:00,45.11,45.16,45.1,45.11,9300.0,40.0534,40.0978,40.0445,40.0534,9300.0
2014-06-20 11:10:00,45.11,45.16,45.11,45.14,1000.0,40.0534,40.0978,40.0534,40.08,1000.0
2014-06-20 11:15:00,45.14,45.15,45.14,45.14,4700.0,40.08,40.0889,40.08,40.08,4700.0
2014-06-20 11:20:00,45.14,45.15,45.14,45.14,1800.0,40.08,40.0889,40.08,40.08,1800.0
2014-06-20 11:25:00,45.14,45.15,45.08,45.08,4300.0,40.08,40.0889,40.0267,40.0267,4300.0
2014-06-20 11:30:00,45.08,45.11,45.06,45.11,2500.0,40.0267,40.0534,40.009,40.0534,2500.0
2014-06-20 11:35:00,45.09,45.11,45.07,45.09,2000.0,40.0356,40.0534,40.0178,40.0356,2000.0
2014-06-20 11:40:00,45.09,45.13,45.07,45.07,1900.0,40.0356,40.0711,40.0178,40.0178,1900.0
2014-06-20 11:45:00,45.11,45.12,45.07,45.12,900.0,40.0534,40.0622,40.0178,40.0622,900.0
2014-06-20 11:50:00,45.08,45.12,45.08,45.1,900.0,40.0267,40.0622,40.0267,40.0445,900.0
2014-06-20 11:55:00,45.09,45.11,45.09,45.11,700.0,40.0356,40.0534,40.0356,40.0534,700.0
2014-06-20 12:00:00,45.12,45.14,45.12,45.14,1100.0,40.0622,40.08,40.0622,40.08,1100.0
2014-06-20 12:05:00,45.12,45.12,45.06,45.07,1400.0,40.0622,40.0622,40.009,40.0178,1400.0
2014-06-20 12:10:00,45.08,45.11,45.06,45.06,1400.0,40.0267,40.0534,40.009,40.009,1400.0
2014-06-20 12:15:00,45.04,45.06,45.02,45.03,1700.0,39.9912,40.009,39.9734,39.9823,1700.0
2014-06-20 12:20:00,45.02,45.05,45.01,45.03,2800.0,39.9734,40.0001,39.9646,39.9823,2800.0
2014-06-20 12:25:00,45.01,45.04,45.0,45.03,2900.0,39.9646,39.9912,39.9557,39.9823,2900.0
2014-06-20 12:30:00,45.03,45.04,44.99,45.01,5100.0,39.9823,39.9912,39.9468,39.9646,5100.0
2014-06-20 12:35:00,45.0,45.0,44.95,44.97,1500.0,39.9557,39.9557,39.9113,39.929,1500.0
2014-06-20 12:40:00,44.94,44.95,44.92,44.92,5900.0,39.9024,39.9113,39.8847,39.8847,5900.0
2014-06-20 12:45:00,44.91,44.91,44.85,44.86,4800.0,39.8758,39.8758,39.8225,39.8314,4800.0
2014-06-20 12:50:00,44.84,44.87,44.84,44.87,1600.0,39.8136,39.8403,39.8136,39.8403,1600.0
2014-06-20 12:55:00,44.84,44.92,44.84,44.92,2200.0,39.8136,39.8847,39.8136,39.8847,2200.0
2014-06-20 13:00:00,44.92,44.92,44.89,44.89,600.0,39.8847,39.8847,39.858,39.858,600.0
2014-06-20 13:05:00,44.9,44.9,44.89,44.89,500.0,39.8669,39.8669,39.858,39.858,500.0
2014-06-20 13:10:00,44.88,44.9,44.88,44.9,3200.0,39.8491,39.8669,39.8491,39.8669,3200.0
2014-06-20 13:15:00,44.92,44.92,44.89,44.89,1000.0,39.8847,39.8847,39.858,39.858,1000.0
2014-06-20 13:20:00,44.92,44.92,44.89,44.92,1000.0,39.8847,39.8847,39.858,39.8847,1000.0
2014-06-20 13:25:00,44.93,44.96,44.93,44.96,1500.0,39.8935,39.9202,39.8935,39.9202,1500.0
2014-06-20 13:30:00,44.94,44.95,44.92,44.92,1600.0,39.9024,39.9113,39.8847,39.8847,1600.0
2014-06-20 13:35:00,44.92,44.95,44.92,44.95,2600.0,39.8847,39.9113,39.8847,39.9113,2600.0
2014-06-20 13:40:00,44.94,44.94,44.93,44.93,700.0,39.9024,39.9024,39.8935,39.8935,700.0
2014-06-20 13:45:00,44.93,44.94,44.92,44.94,2800.0,39.8935,39.9024,39.8847,39.9024,2800.0
2014-06-20 13:50:00,44.94,44.96,44.93,44.96,1600.0,39.9024,39.9202,39.8935,39.9202,1600.0
2014-06-20 13:55:00,44.94,44.96,44.94,44.96,400.0,39.9024,39.9202,39.9024,39.9202,400.0
2014-06-20 14:00:00,44.96,44.96,44.94,44.96,1500.0,39.9202,39.9202,39.9024,39.9202,1500.0
2014-06-20 14:05:00,44.93,44.96,44.93,44.95,1200.0,39.8935,39.9202,39.8935,39.9113,1200.0
2014-06-20 14:10:00,44.96,44.96,44.88,44.88,12900.0,39.9202,39.9202,39.8491,39.8491,12900.0
2014-06-20 14:15:00,44.87,44.88,44.83,44.83,3400.0,39.8403,39.8491,39.8047,39.8047,3400.0
2014-06-20 14:20:00,44.83,44.83,44.79,44.79,5900.0,39.8047,39.8047,39.7692,39.7692,5900.0
2014-06-20 14:25:00,44.8,44.82,44.79,44.79,9800.0,39.7781,39.7959,39.7692,39.7692,9800.0
2014-06-20 14:30:00,44.79,44.82,44.79,44.81,8000.0,39.7692,39.7959,39.7692,39.787,8000.0
2014-06-20 14:35:00,44.81,44.81,44.79,44.79,2900.0,39.787,39.787,39.7692,39.7692,2900.0
2014-06-20 14:40:00,44.79,44.79,44.74,44.74,5700.0,39.7692,39.7692,39.7248,39.7248,5700.0
2014-06-20 14:45:00,44.73,44.83,44.73,44.82,12300.0,39.716,39.8047,39.716,39.7959,12300.0
2014-06-20 14:50:00,44.83,44.83,44.81,44.81,6000.0,39.8047,39.8047,39.787,39.787,6000.0
2014-06-20 14:55:00,44.81,44.82,44.77,44.77,2300.0,39.787,39.7959,39.7515,39.7515,2300.0
2014-06-20 15:00:00,44.77,44.77,44.69,44.72,10700.0,39.7515,39.7515,39.6804,39.7071,10700.0
2014-06-20 15:05:00,44.73,44.79,44.73,44.79,1800.0,39.716,39.7692,39.716,39.7692,1800.0
2014-06-20 15:10:00,44.8,44.86,44.8,44.86,6600.0,39.7781,39.8314,39.7781,39.8314,6600.0
2014-06-20 15:15:00,44.85,44.86,44.83,44.83,4600.0,39.8225,39.8314,39.8047,39.8047,4600.0
2014-06-20 15:20:00,44.83,44.84,44.81,44.81,4400.0,39.8047,39.8136,39.787,39.787,4400.0
2014-06-20 15:25:00,44.81,44.82,44.79,44.79,4300.0,39.787,39.7959,39.7692,39.7692,4300.0
2014-06-20 15:30:00,44.79,44.85,44.79,44.85,13000.0,39.7692,39.8225,39.7692,39.8225,13000.0
2014-06-20 15:35:00,44.85,44.87,44.85,44.87,16900.0,39.8225,39.8403,39.8225,39.8403,16900.0
2014-06-20 15:40:00,44.87,44.88,44.84,44.84,7700.0,39.8403,39.8491,39.8136,39.8136,7700.0
2014-06-20 15:45:00,44.84,44.84,44.65,44.71,71600.0,39.8136,39.8136,39.6449,39.6982,71600.0
2014-06-20 15:50:00,44.71,44.72,44.71,44.72,16700.0,39.6982,39.7071,39.6982,39.7071,16700.0
2014-06-20 15:55:00,44.71,44.72,44.56,44.58,285600.0,39.6982,39.7071,39.565,39.5828,285600.0
2014-06-23 09:30:00,44.64,44.92,44.41,44.41,2700.0,39.636,39.8847,39.4318,39.4318,2700.0
2014-06-23 09:35:00,44.71,44.71,44.34,44.37,4900.0,39.6982,39.6982,39.3697,39.3963,4900.0
2014-06-23 09:40:00,44.51,44.65,44.48,44.62,1300.0,39.5206,39.6449,39.494,39.6183,1300.0
2014-06-23 09:45:00,44.6,44.61,44.42,44.55,2700.0,39.6005,39.6094,39.4407,39.5561,2700.0
2014-06-23 09:50:00,44.49,44.52,44.42,44.49,2000.0,39.5029,39.5295,39.4407,39.5029,2000.0
2014-06-23 09:55:00,44.49,44.6,44.41,44.59,5400.0,39.5029,39.6005,39.4318,39.5916,5400.0
2014-06-23 10:00:00,44.53,44.68,44.53,44.66,5200.0,39.5384,39.6716,39.5384,39.6538,5200.0
2014-06-23 10:05:00,44.67,44.67,44.59,44.62,2800.0,39.6627,39.6627,39.5916,39.6183,2800.0
2014-06-23 10:10:00,44.64,44.64,44.48,44.59,3000.0,39.636,39.636,39.494,39.5916,3000.0
2014-06-23 10:15:00,44.62,44.67,44.6,44.67,800.0,39.6183,39.6627,39.6005,39.6627,800.0
2014-06-23 10:20:00,44.62,44.66,44.6,44.66,2200.0,39.6183,39.6538,39.6005,39.6538,2200.0
2014-06-23 10:25:00,44.66,44.67,44.6,44.6,700.0,39.6538,39.6627,39.6005,39.6005,700.0
2014-06-23 10:30:00,44.6,44.62,44.59,44.61,4000.0,39.6005,39.6183,39.5916,39.6094,4000.0
2014-06-23 10:35:00,44.58,44.6,44.55,44.55,1400.0,39.5828,39.6005,39.5561,39.5561,1400.0
2014-06-23 10:40:00,44.53,44.57,44.52,44.56,1100.0,39.5384,39.5739,39.5295,39.565,1100.0
2014-06-23 10:45:00,44.58,44.6,44.5,44.51,3300.0,39.5828,39.6005,39.5117,39.5206,3300.0
2014-06-23 10:50:00,44.5,44.5,44.45,44.46,1800.0,39.5117,39.5117,39.4673,39.4762,1800.0
2014-06-23 10:55:00,44.48,44.59,44.48,44.57,4400.0,39.494,39.5916,39.494,39.5739,4400.0
2014-06-23 11:00:00,44.56,44.56,44.5,44.51,6600.0,39.565,39.565,39.5117,39.5206,6600.0
2014-06-23 11:05:00,44.5,44.53,44.48,44.53,1400.0,39.5117,39.5384,39.494,39.5384,1400.0
2014-06-23 11:10:00,44.52,44.52,44.5,44.5,1400.0,39.5295,39.5295,39.5117,39.5117,1400.0
2014-06-23 11:15:00,44.5,44.5,44.41,44.45,4800.0,39.5117,39.5117,39.4318,39.4673,4800.0
2014-06-23 11:20:00,44.46,44.51,44.42,44.51,1300.0,39.4762,39.5206,39.4407,39.5206,1300.0
2014-06-23 11:25:00,44.49,44.49,44.43,44.43,1800.0,39.5029,39.5029,39.4496,39.4496,1800.0
2014-06-23 11:30:00,44.44,44.44,44.37,44.4,4600.0,39.4585,39.4585,39.3963,39.4229,4600.0
2014-06-23 11:35:00,44.4,44.47,44.4,44.47,1100.0,39.4229,39.4851,39.4229,39.4851,1100.0
2014-06-23 11:40:00,44.47,44.52,44.47,44.51,2400.0,39.4851,39.5295,39.4851,39.5206,2400.0
2014-06-23 11:45:00,44.5,44.52,44.5,44.52,1300.0,39.5117,39.5295,39.5117,39.5295,1300.0
2014-06-23 11:50:00,44.52,44.54,44.49,44.5,5500.0,39.5295,39.5473,39.5029,39.5117,5500.0
2014-06-23 11:55:00,44.51,44.54,44.51,44.52,1200.0,39.5206,39.5473,39.5206,39.5295,1200.0
2014-06-23 12:00:00,44.51,44.54,44.51,44.54,3000.0,39.5206,39.5473,39.5206,39.5473,3000.0
2014-06-23 12:05:00,44.54,44.55,44.49,44.49,3900.0,39.5473,39.5561,39.5029,39.5029,3900.0
2014-06-23 12:10:00,44.51,44.55,44.51,44.54,900.0,39.5206,39.5561,39.5206,39.5473,900.0
2014-06-23 12:15:00,44.52,44.58,44.49,44.57,2800.0,39.5295,39.5828,39.5029,39.5739,2800.0
2014-06-23 12:20:00,44.59,44.62,44.58,44.6,8500.0,39.5916,39.6183,39.5828,39.6005,8500.0
2014-06-23 12:25:00,44.62,44.67,44.61,44.67,4000.0,39.6183,39.6627,39.6094,39.6627,4000.0
2014-06-23 12:30:00,44.65,44.71,44.65,44.7,3200.0,39.6449,39.6982,39.6449,39.6893,3200.0
2014-06-23 12:35:00,44.68,44.71,44.67,44.67,2400.0,39.6716,39.6982,39.6627,39.6627,2400.0
2014-06-23 12:40:00,44.67,44.71,44.67,44.71,1300.0,39.6627,39.6982,39.6627,39.6982,1300.0
2014-06-23 12:45:00,44.71,44.71,44.68,44.7,900.0,39.6982,39.6982,39.6716,39.6893,900.0
2014-06-23 12:50:00,44.72,44.75,44.7,44.7,2200.0,39.7071,39.7337,39.6893,39.6893,2200.0
2014-06-23 12:55:00,44.7,44.74,44.69,44.74,3000.0,39.6893,39.7248,39.6804,39.7248,3000.0
2014-06-23 13:00:00,44.74,44.76,44.71,44.74,2200.0,39.7248,39.7426,39.6982,39.7248,2200.0
2014-06-23 13:05:00,44.73,44.74,44.72,44.72,1100.0,39.716,39.7248,39.7071,39.7071,1100.0
2014-06-23 13:10:00,44.72,44.78,44.72,44.75,1900.0,39.7071,39.7603,39.7071,39.7337,1900.0
2014-06-23 13:15:00,44.74,44.74,44.67,44.68,3200.0,39.7248,39.7248,39.6627,39.6716,3200.0
2014-06-23 13:20:00,44.68,44.71,44.63,44.63,2500.0,39.6716,39.6982,39.6272,39.6272,2500.0
2014-06-23 13:25:00,44.62,44.65,44.62,44.65,1100.0,39.6183,39.6449,39.6183,39.6449,1100.0
2014-06-23 13:30:00,44.64,44.65,44.59,44.63,2800.0,39.636,39.6449,39.5916,39.6272,2800.0
2014-06-23 13:35:00,44.62,44.68,44.61,44.68,2500.0,39.6183,39.6716,39.6094,39.6716,2500.0
2014-06-23 13:40:00,44.68,44.7,44.67,44.7,1200.0,39.6716,39.6893,39.6627,39.6893,1200.0
2014-06-23 13:45:00,44.68,44.68,44.64,44.64,3800.0,39.6716,39.6716,39.636,39.636,3800.0
2014-06-23 13:50:00,44.67,44.73,44.67,44.72,2300.0,39.6627,39.716,39.6627,39.7071,2300.0
2014-06-23 13:55:00,44.72,44.74,44.71,44.71,2100.0,39.7071,39.7248,39.6982,39.6982,2100.0
2014-06-23 14:00:00,44.72,44.75,44.71,44.72,2200.0,39.7071,39.7337,39.6982,39.7071,2200.0
2014-06-23 14:05:00,44.72,44.72,44.71,44.71,300.0,39.7071,39.7071,39.6982,39.6982,300.0
2014-06-23 14:10:00,44.72,44.77,44.72,44.77,5500.0,39.7071,39.7515,39.7071,39.7515,5500.0
2014-06-23 14:15:00,44.78,44.79,44.77,44.79,3700.0,39.7603,39.7692,39.7515,39.7692,3700.0
2014-06-23 14:20:00,44.79,44.79,44.76,44.79,5300.0,39.7692,39.7692,39.7426,39.7692,5300.0
2014-06-23 14:25:00,44.79,44.8,44.78,44.8,4900.0,39.7692,39.7781,39.7603,39.7781,4900.0
2014-06-23 14:30:00,44.79,44.8,44.79,44.79,900.0,39.7692,39.7781,39.7692,39.7692,900.0
2014-06-23 14:35:00,44.8,44.84,44.8,44.82,8000.0,39.7781,39.8136,39.7781,39.7959,8000.0
2014-06-23 14:40:00,44.83,44.83,44.78,44.81,12200.0,39.8047,39.8047,39.7603,39.787,12200.0
2014-06-23 14:45:00,44.81,44.83,44.79,44.79,2700.0,39.787,39.8047,39.7692,39.7692,2700.0
2014-06-23 14:50:00,44.82,44.82,44.8,44.82,6700.0,39.7959,39.7959,39.7781,39.7959,6700.0
2014-06-23 14:55:00,44.83,44.85,44.8,44.82,8200.0,39.8047,39.8225,39.7781,39.7959,8200.0
2014-06-23 15:00:00,44.81,44.82,44.79,44.8,4800.0,39.787,39.7959,39.7692,39.7781,4800.0
2014-06-23 15:05:00,44.81,44.81,44.77,44.79,7600.0,39.787,39.787,39.7515,39.7692,7600.0
2014-06-23 15:10:00,44.78,44.79,44.75,44.76,3900.0,39.7603,39.7692,39.7337,39.7426,3900.0
2014-06-23 15:15:00,44.75,44.75,44.74,44.75,5400.0,39.7337,39.7337,39.7248,39.7337,5400.0
2014-06-23 15:20:00,44.75,44.75,44.71,44.71,11900.0,39.7337,39.7337,39.6982,39.6982,11900.0
2014-06-23 15:25:00,44.71,44.71,44.67,44.68,4500.0,39.6982,39.6982,39.6627,39.6716,4500.0
2014-06-23 15:30:00,44.68,44.7,44.66,44.69,6800.0,39.6716,39.6893,39.6538,39.6804,6800.0
2014-06-23 15:35:00,44.7,44.73,44.69,44.73,6800.0,39.6893,39.716,39.6804,39.716,6800.0
2014-06-23 15:40:00,44.73,44.79,44.73,44.78,22400.0,39.716,39.7692,39.716,39.7603,22400.0
2014-06-23 15:45:00,44.79,44.86,44.79,44.86,18400.0,39.7692,39.8314,39.7692,39.8314,18400.0
2014-06-23 15:50:00,44.85,44.9,44.85,44.89,14400.0,39.8225,39.8669,39.8225,39.858,14400.0
2014-06-23 15:55:00,44.9,44.92,44.85,44.85,34100.0,39.8669,39.8847,39.8225,39.8225,34100.0
2014-06-24 09:30:00,44.87,44.99,44.73,44.94,13500.0,39.8403,39.9468,39.716,39.9024,13500.0
2014-06-24 09:35:00,44.98,45.03,44.86,44.86,4700.0,39.9379,39.9823,39.8314,39.8314,4700.0
2014-06-24 09:40:00,44.85,44.85,44.72,44.76,3000.0,39.8225,39.8225,39.7071,39.7426,3000.0
2014-06-24 09:45:00,44.76,44.88,44.76,44.84,5600.0,39.7426,39.8491,39.7426,39.8136,5600.0
2014-06-24 09:50:00,44.85,44.9,44.83,44.87,3400.0,39.8225,39.8669,39.8047,39.8403,3400.0
2014-06-24 09:55:00,44.88,44.88,44.69,44.69,4300.0,39.8491,39.8491,39.6804,39.6804,4300.0
2014-06-24 10:00:00,44.71,44.8,44.61,44.68,4800.0,39.6982,39.7781,39.6094,39.6716,4800.0
2014-06-24 10:05:00,44.7,44.9,44.7,44.9,5000.0,39.6893,39.8669,39.6893,39.8669,5000.0
2014-06-24 10:10:00,44.88,44.94,44.88,44.89,2500.0,39.8491,39.9024,39.8491,39.858,2500.0
2014-06-24 10:15:00,44.92,44.92,44.86,44.9,15100.0,39.8847,39.8847,39.8314,39.8669,15100.0
2014-06-24 10:20:00,44.9,44.95,44.88,44.94,7100.0,39.8669,39.9113,39.8491,39.9024,7100.0
2014-06-24 10:25:00,44.92,44.93,44.89,44.91,1600.0,39.8847,39.8935,39.858,39.8758,1600.0
2014-06-24 10:30:00,44.93,45.02,44.93,44.98,4500.0,39.8935,39.9734,39.8935,39.9379,4500.0
2014-06-24 10:35:00,45.0,45.09,45.0,45.09,60000.0,39.9557,40.0356,39.9557,40.0356,60000.0
2014-06-24 10:40:00,45.08,45.11,45.03,45.07,3600.0,40.0267,40.0534,39.9823,40.0178,3600.0
2014-06-24 10:45:00,45.07,45.08,45.04,45.05,1500.0,40.0178,40.0267,39.9912,40.0001,1500.0
2014-06-24 10:50:00,45.05,45.15,45.05,45.15,10900.0,40.0001,40.0889,40.0001,40.0889,10900.0
2014-06-24 10:55:00,45.15,45.21,45.14,45.21,1500.0,40.0889,40.1421,40.08,40.1421,1500.0
2014-06-24 11:00:00,45.21,45.3,45.21,45.25,13100.0,40.1421,40.2221,40.1421,40.1777,13100.0
2014-06-24 11:05:00,45.25,45.29,45.24,45.25,3100.0,40.1777,40.2132,40.1688,40.1777,3100.0
2014-06-24 11:10:00,45.26,45.27,45.24,45.27,2500.0,40.1865,40.1954,40.1688,40.1954,2500.0
2014-06-24 11:15:00,45.27,45.28,45.24,45.25,5900.0,40.1954,40.2043,40.1688,40.1777,5900.0
2014-06-24 11:20:00,45.24,45.28,45.24,45.26,22200.0,40.1688,40.2043,40.1688,40.1865,22200.0
2014-06-24 11:25:00,45.26,45.3,45.26,45.28,5100.0,40.1865,40.2221,40.1865,40.2043,5100.0
2014-06-24 11:30:00,45.3,45.33,45.3,45.31,1700.0,40.2221,40.2487,40.2221,40.2309,1700.0
2014-06-24 11:35:00,45.31,45.33,45.31,45.32,1600.0,40.2309,40.2487,40.2309,40.2398,1600.0
2014-06-24 11:40:00,45.31,45.38,45.31,45.38,13500.0,40.2309,40.2931,40.2309,40.2931,13500.0
2014-06-24 11:45:00,45.38,45.4,45.38,45.39,1000.0,40.2931,40.3108,40.2931,40.302,1000.0
2014-06-24 11:50:00,45.39,45.41,45.38,45.38,2500.0,40.302,40.3197,40.2931,40.2931,2500.0
2014-06-24 11:55:00,45.39,45.39,45.36,45.36,1900.0,40.302,40.302,40.2753,40.2753,1900.0
2014-06-24 12:00:00,45.36,45.36,45.28,45.28,2400.0,40.2753,40.2753,40.2043,40.2043,2400.0
2014-06-24 12:05:00,45.27,45.28,45.22,45.23,2300.0,40.1954,40.2043,40.151,40.1599,2300.0
2014-06-24 12:10:00,45.21,45.22,45.2,45.2,1000.0,40.1421,40.151,40.1333,40.1333,1000.0
2014-06-24 12:15:00,45.21,45.23,45.21,45.22,1100.0,40.1421,40.1599,40.1421,40.151,1100.0
2014-06-24 12:20:00,45.24,45.24,45.21,45.23,500.0,40.1688,40.1688,40.1421,40.1599,500.0
2014-06-24 12:25:00,45.23,45.23,45.2,45.23,1200.0,40.1599,40.1599,40.1333,40.1599,1200.0
2014-06-24 12:30:00,45.21,45.21,45.19,45.2,1600.0,40.1421,40.1421,40.1244,40.1333,1600.0
2014-06-24 12:35:00,45.2,45.21,45.2,45.21,300.0,40.1333,40.1421,40.1333,40.1421,300.0
2014-06-24 12:40:00,45.19,45.22,45.19,45.2,1300.0,40.1244,40.151,40.1244,40.1333,1300.0
2014-06-24 12:45:00,45.21,45.21,45.17,45.18,1800.0,40.1421,40.1421,40.1066,40.1155,1800.0
2014-06-24 12:50:00,45.18,45.18,45.16,45.17,400.0,40.1155,40.1155,40.0978,40.1066,400.0
2014-06-24 12:55:00,45.13,45.13,45.04,45.1,8300.0,40.0711,40.0711,39.9912,40.0445,8300.0
2014-06-24 13:00:00,45.12,45.12,44.97,45.01,3300.0,40.0622,40.0622,39.929,39.9646,3300.0
2014-06-24 13:05:00,45.06,45.07,45.04,45.04,800.0,40.009,40.0178,39.9912,39.9912,800.0
2014-06-24 13:10:00,45.03,45.03,44.99,45.0,1000.0,39.9823,39.9823,39.9468,39.9557,1000.0
2014-06-24 13:15:00,44.97,44.97,44.93,44.93,1100.0,39.929,39.929,39.8935,39.8935,1100.0
2014-06-24 13:20:00,44.91,44.91,44.89,44.9,2300.0,39.8758,39.8758,39.858,39.8669,2300.0
2014-06-24 13:25:00,44.9,44.97,44.9,44.96,1100.0,39.8669,39.929,39.8669,39.9202,1100.0
2014-06-24 13:30:00,44.96,45.0,44.96,44.99,1800.0,39.9202,39.9557,39.9202,39.9468,1800.0
2014-06-24 13:35:00,44.97,45.02,44.97,45.0,1200.0,39.929,39.9734,39.929,39.9557,1200.0
2014-06-24 13:40:00,44.99,45.04,44.99,44.99,1400.0,39.9468,39.9912,39.9468,39.9468,1400.0
2014-06-24 13:45:00,45.0,45.03,44.96,44.96,1200.0,39.9557,39.9823,39.9202,39.9202,1200.0
2014-06-24 13:50:00,44.99,44.99,44.91,44.92,1600.0,39.9468,39.9468,39.8758,39.8847,1600.0
2014-06-24 13:55:00,44.93,44.93,44.87,44.87,1100.0,39.8935,39.8935,39.8403,39.8403,1100.0
2014-06-24 14:00:00,44.87,44.92,44.86,44.91,6500.0,39.8403,39.8847,39.8314,39.8758,6500.0
2014-06-24 14:05:00,44.92,44.95,44.91,44.94,3500.0,39.8847,39.9113,39.8758,39.9024,3500.0
2014-06-24 14:10:00,44.94,45.04,44.94,45.04,5400.0,39.9024,39.9912,39.9024,39.9912,5400.0
2014-06-24 14:15:00,45.04,45.05,44.98,45.02,4900.0,39.9912,40.0001,39.9379,39.9734,4900.0
2014-06-24 14:20:00,45.01,45.02,44.94,44.95,4400.0,39.9646,39.9734,39.9024,39.9113,4400.0
2014-06-24 14:25:00,44.96,44.96,44.87,44.88,2500.0,39.9202,39.9202,39.8403,39.8491,2500.0
2014-06-24 14:30:00,44.89,44.9,44.85,44.85,1000.0,39.858,39.8669,39.8225,39.8225,1000.0
2014-06-24 14:35:00,44.85,44.88,44.85,44.88,1100.0,39.8225,39.8491,39.8225,39.8491,1100.0
2014-06-24 14:40:00,44.86,44.9,44.86,44.9,2700.0,39.8314,39.8669,39.8314,39.8669,2700.0
2014-06-24 14:45:00,44.89,44.93,44.88,44.93,2500.0,39.858,39.8935,39.8491,39.8935,2500.0
2014-06-24 14:50:00,44.9,44.91,44.87,44.9,2100.0,39.8669,39.8758,39.8403,39.8669,2100.0
2014-06-24 14:55:00,44.9,44.92,44.89,44.89,2100.0,39.8669,39.8847,39.858,39.858,2100.0
2014-06-24 15:00:00,44.88,44.88,44.79,44.83,3600.0,39.8491,39.8491,39.7692,39.8047,3600.0
2014-06-24 15:05:00,44.82,44.83,44.75,44.75,4800.0,39.7959,39.8047,39.7337,39.7337,4800.0
2014-06-24 15:10:00,44.76,44.76,44.68,44.7,3400.0,39.7426,39.7426,39.6716,39.6893,3400.0
2014-06-24 15:15:00,44.69,44.72,44.66,44.66,3800.0,39.6804,39.7071,39.6538,39.6538,3800.0
2014-06-24 15:20:00,44.65,44.7,44.64,44.67,4600.0,39.6449,39.6893,39.636,39.6627,4600.0
2014-06-24 15:25:00,44.65,44.68,44.63,44.64,11600.0,39.6449,39.6716,39.6272,39.636,11600.0
2014-06-24 15:30:00,44.64,44.69,44.6,44.61,17000.0,39.636,39.6804,39.6005,39.6094,17000.0
2014-06-24 15:35:00,44.6,44.62,44.55,44.56,17600.0,39.6005,39.6183,39.5561,39.565,17600.0
2014-06-24 15:40:00,44.54,44.67,44.54,44.62,19800.0,39.5473,39.6627,39.5473,39.6183,19800.0
2014-06-24 15:45:00,44.62,44.64,44.58,44.61,24300.0,39.6183,39.636,39.5828,39.6094,24300.0
2014-06-24 15:50:00,44.61,44.61,44.54,44.55,21300.0,39.6094,39.6094,39.5473,39.5561,21300.0
2014-06-24 15:55:00,44.56,44.56,44.41,44.45,67700.0,39.565,39.565,39.4318,39.4673,67700.0
2014-06-25 09:30:00,44.39,44.6,44.37,44.37,1700.0,39.4141,39.6005,39.3963,39.3963,1700.0
2014-06-25 09:35:00,44.59,44.6,44.51,44.59,3900.0,39.5916,39.6005,39.5206,39.5916,3900.0
2014-06-25 09:40:00,44.6,44.69,44.53,44.6,6400.0,39.6005,39.6804,39.5384,39.6005,6400.0
2014-06-25 09:45:00,44.63,44.72,44.57,44.68,7400.0,39.6272,39.7071,39.5739,39.6716,7400.0
2014-06-25 09:50:00,44.75,44.9,44.75,44.8,3600.0,39.7337,39.8669,39.7337,39.7781,3600.0
2014-06-25 09:55:00,44.7,44.7,44.6,44.6,2400.0,39.6893,39.6893,39.6005,39.6005,2400.0
2014-06-25 10:00:00,44.61,44.66,44.6,44.6,2200.0,39.6094,39.6538,39.6005,39.6005,2200.0
2014-06-25 10:05:00,44.6,44.61,44.53,44.61,2600.0,39.6005,39.6094,39.5384,39.6094,2600.0
2014-06-25 10:10:00,44.63,44.7,44.59,44.69,6400.0,39.6272,39.6893,39.5916,39.6804,6400.0
2014-06-25 10:15:00,44.7,44.7,44.59,44.6,3700.0,39.6893,39.6893,39.5916,39.6005,3700.0
2014-06-25 10:20:00,44.58,44.6,44.55,44.56,1700.0,39.5828,39.6005,39.5561,39.565,1700.0
2014-06-25 10:25:00,44.56,44.63,44.55,44.63,1500.0,39.565,39.6272,39.5561,39.6272,1500.0
2014-06-25 10:30:00,44.61,44.63,44.56,44.56,1700.0,39.6094,39.6272,39.565,39.565,1700.0
2014-06-25 10:35:00,44.51,44.55,44.49,44.54,1600.0,39.5206,39.5561,39.5029,39.5473,1600.0
2014-06-25 10:40:00,44.53,44.59,44.52,44.59,1000.0,39.5384,39.5916,39.5295,39.5916,1000.0
2014-06-25 10:45:00,44.58,44.62,44.57,44.57,1100.0,39.5828,39.6183,39.5739,39.5739,1100.0
2014-06-25 10:50:00,44.6,44.69,44.6,44.66,2600.0,39.6005,39.6804,39.6005,39.6538,2600.0
2014-06-25 10:55:00,44.59,44.67,44.59,44.66,7000.0,39.5916,39.6627,39.5916,39.6538,7000.0
2014-06-25 11:00:00,44.65,44.68,44.58,44.62,5100.0,39.6449,39.6716,39.5828,39.6183,5100.0
2014-06-25 11:05:00,44.62,44.63,44.58,44.58,700.0,39.6183,39.6272,39.5828,39.5828,700.0
2014-06-25 11:10:00,44.58,44.61,44.57,44.59,3600.0,39.5828,39.6094,39.5739,39.5916,3600.0
2014-06-25 11:15:00,44.6,44.61,44.47,44.47,800.0,39.6005,39.6094,39.4851,39.4851,800.0
2014-06-25 11:20:00,44.52,44.58,44.52,44.58,1400.0,39.5295,39.5828,39.5295,39.5828,1400.0
2014-06-25 11:25:00,44.59,44.62,44.55,44.56,1800.0,39.5916,39.6183,39.5561,39.565,1800.0
2014-06-25 11:30:00,44.56,44.59,44.46,44.46,2200.0,39.565,39.5916,39.4762,39.4762,2200.0
2014-06-25 11:35:00,44.46,44.47,44.43,44.45,1600.0,39.4762,39.4851,39.4496,39.4673,1600.0
2014-06-25 11:40:00,44.44,44.45,44.44,44.45,900.0,39.4585,39.4673,39.4585,39.4673,900.0
2014-06-25 11:45:00,44.47,44.47,44.42,44.42,900.0,39.4851,39.4851,39.4407,39.4407,900.0
2014-06-25 11:50:00,44.45,44.49,44.45,44.49,700.0,39.4673,39.5029,39.4673,39.5029,700.0
2014-06-25 11:55:00,44.49,44.56,44.49,44.54,2100.0,39.5029,39.565,39.5029,39.5473,2100.0
2014-06-25 12:00:00,44.52,44.57,44.52,44.55,3100.0,39.5295,39.5739,39.5295,39.5561,3100.0
2014-06-25 12:05:00,44.54,44.54,44.45,44.49,2500.0,39.5473,39.5473,39.4673,39.5029,2500.0
2014-06-25 12:10:00,44.5,44.5,44.48,44.48,700.0,39.5117,39.5117,39.494,39.494,700.0
2014-06-25 12:15:00,44.49,44.52,44.49,44.51,1800.0,39.5029,39.5295,39.5029,39.5206,1800.0
2014-06-25 12:20:00,44.52,44.52,44.52,44.52,300.0,39.5295,39.5295,39.5295,39.5295,300.0
2014-06-25 12:25:00,44.57,44.58,44.52,44.58,800.0,39.5739,39.5828,39.5295,39.5828,800.0
2014-06-25 12:30:00,44.59,44.59,44.56,44.57,600.0,39.5916,39.5916,39.565,39.5739,600.0
2014-06-25 12:35:00,44.56,44.61,44.56,44.58,1400.0,39.565,39.6094,39.565,39.5828,1400.0
2014-06-25 12:40:00,44.58,44.61,44.57,44.57,1600.0,39.5828,39.6094,39.5739,39.5739,1600.0
2014-06-25 12:45:00,44.55,44.58,44.55,44.56,600.0,39.5561,39.5828,39.5561,39.565,600.0
2014-06-25 12:50:00,44.55,44.56,44.53,44.54,800.0,39.5561,39.565,39.5384,39.5473,800.0
2014-06-25 12:55:00,44.54,44.55,44.49,44.5,1400.0,39.5473,39.5561,39.5029,39.5117,1400.0
2014-06-25 13:00:00,44.51,44.51,44.5,44.5,13300.0,39.5206,39.5206,39.5117,39.5117,13300.0
2014-06-25 13:05:00,44.5,44.5,44.47,44.47,2300.0,39.5117,39.5117,39.4851,39.4851,2300.0
2014-06-25 13:10:00,44.45,44.46,44.43,44.43,1000.0,39.4673,39.4762,39.4496,39.4496,1000.0
2014-06-25 13:15:00,44.44,44.45,44.43,44.44,1300.0,39.4585,39.4673,39.4496,39.4585,1300.0
2014-06-25 13:20:00,44.44,44.48,44.44,44.48,500.0,39.4585,39.494,39.4585,39.494,500.0
2014-06-25 13:25:00,44.48,44.49,44.44,44.44,800.0,39.494,39.5029,39.4585,39.4585,800.0
2014-06-25 13:30:00,44.46,44.47,44.46,44.47,1500.0,39.4762,39.4851,39.4762,39.4851,1500.0
2014-06-25 13:35:00,44.5,44.51,44.49,44.51,2000.0,39.5117,39.5206,39.5029,39.5206,2000.0
2014-06-25 13:40:00,44.51,44.52,44.5,44.52,2500.0,39.5206,39.5295,39.5117,39.5295,2500.0
2014-06-25 13:45:00,44.52,44.52,44.49,44.49,2200.0,39.5295,39.5295,39.5029,39.5029,2200.0
2014-06-25 13:50:00,44.49,44.52,44.49,44.52,4700.0,39.5029,39.5295,39.5029,39.5295,4700.0
2014-06-25 13:55:00,44.51,44.54,44.5,44.53,4300.0,39.5206,39.5473,39.5117,39.5384,4300.0
2014-06-25 14:00:00,44.52,44.52,44.5,44.51,600.0,39.5295,39.5295,39.5117,39.5206,600.0
2014-06-25 14:05:00,44.53,44.55,44.52,44.55,2900.0,39.5384,39.5561,39.5295,39.5561,2900.0
2014-06-25 14:10:00,44.54,44.57,44.54,44.57,1100.0,39.5473,39.5739,39.5473,39.5739,1100.0
2014-06-25 14:15:00,44.57,44.59,44.55,44.57,1700.0,39.5739,39.5916,39.5561,39.5739,1700.0
2014-06-25 14:20:00,44.57,44.63,44.57,44.59,1100.0,39.5739,39.6272,39.5739,39.5916,1100.0
2014-06-25 14:25:00,44.59,44.62,44.59,44.62,2600.0,39.5916,39.6183,39.5916,39.6183,2600.0
2014-06-25 14:30:00,44.62,44.62,44.59,44.61,2900.0,39.6183,39.6183,39.5916,39.6094,2900.0
2014-06-25 14:35:00,44.62,44.63,44.61,44.63,3700.0,39.6183,39.6272,39.6094,39.6272,3700.0
2014-06-25 14:40:00,44.62,44.62,44.6,44.6,3000.0,39.6183,39.6183,39.6005,39.6005,3000.0
2014-06-25 14:45:00,44.59,44.59,44.57,44.57,2300.0,39.5916,39.5916,39.5739,39.5739,2300.0
2014-06-25 14:50:00,44.57,44.61,44.57,44.59,3300.0,39.5739,39.6094,39.5739,39.5916,3300.0
2014-06-25 14:55:00,44.6,44.6,44.58,44.58,300.0,39.6005,39.6005,39.5828,39.5828,300.0
2014-06-25 15:00:00,44.57,44.58,44.56,44.56,2000.0,39.5739,39.5828,39.565,39.565,2000.0
2014-06-25 15:05:00,44.55,44.58,44.55,44.55,3700.0,39.5561,39.5828,39.5561,39.5561,3700.0
2014-06-25 15:10:00,44.54,44.54,44.51,44.52,9700.0,39.5473,39.5473,39.5206,39.5295,9700.0
2014-06-25 15:15:00,44.52,44.52,44.5,44.51,800.0,39.5295,39.5295,39.5117,39.5206,800.0
2014-06-25 15:20:00,44.51,44.53,44.51,44.53,8600.0,39.5206,39.5384,39.5206,39.5384,8600.0
2014-06-25 15:25:00,44.53,44.54,44.52,44.53,2000.0,39.5384,39.5473,39.5295,39.5384,2000.0
2014-06-25 15:30:00,44.53,44.54,44.51,44.53,1800.0,39.5384,39.5473,39.5206,39.5384,1800.0
2014-06-25 15:35:00,44.54,44.56,44.53,44.55,12600.0,39.5473,39.565,39.5384,39.5561,12600.0
2014-06-25 15:40:00,44.56,44.59,44.54,44.59,6500.0,39.565,39.5916,39.5473,39.5916,6500.0
2014-06-25 15:45:00,44.57,44.58,44.55,44.58,11500.0,39.5739,39.5828,39.5561,39.5828,11500.0
2014-06-25 15:50:00,44.56,44.58,44.53,44.54,19200.0,39.565,39.5828,39.5384,39.5473,19200.0
2014-06-25 15:55:00,44.53,44.62,44.52,44.6,39100.0,39.5384,39.6183,39.5295,39.6005,39100.0
2014-06-26 09:30:00,44.52,44.62,44.45,44.47,10500.0,39.5295,39.6183,39.4673,39.4851,10500.0
2014-06-26 09:35:00,44.48,44.48,44.35,44.38,1100.0,39.494,39.494,39.3785,39.4052,1100.0
2014-06-26 09:40:00,44.3,44.39,44.28,44.39,2100.0,39.3342,39.4141,39.3164,39.4141,2100.0
2014-06-26 09:45:00,44.34,44.41,44.24,44.31,2800.0,39.3697,39.4318,39.2809,39.343,2800.0
2014-06-26 09:50:00,44.27,44.27,44.17,44.19,1000.0,39.3075,39.3075,39.2187,39.2365,1000.0
2014-06-26 09:55:00,44.24,44.24,44.16,44.21,1000.0,39.2809,39.2809,39.2098,39.2542,1000.0
2014-06-26 10:00:00,44.23,44.28,44.23,44.28,600.0,39.272,39.3164,39.272,39.3164,600.0
2014-06-26 10:05:00,44.28,44.33,44.22,44.3,2100.0,39.3164,39.3608,39.2631,39.3342,2100.0
2014-06-26 10:10:00,44.32,44.36,44.24,44.35,1600.0,39.3519,39.3874,39.2809,39.3785,1600.0
2014-06-26 10:15:00,44.35,44.48,44.35,44.48,1000.0,39.3785,39.494,39.3785,39.494,1000.0
2014-06-26 10:20:00,44.5,44.57,44.48,44.5,2500.0,39.5117,39.5739,39.494,39.5117,2500.0
2014-06-26 10:25:00,44.46,44.47,44.4,44.47,2900.0,39.4762,39.4851,39.4229,39.4851,2900.0
2014-06-26 10:30:00,44.47,44.47,44.38,44.42,1200.0,39.4851,39.4851,39.4052,39.4407,1200.0
2014-06-26 10:35:00,44.44,44.44,44.35,44.35,700.0,39.4585,39.4585,39.3785,39.3785,700.0
2014-06-26 10:40:00,44.38,44.4,44.32,44.34,1900.0,39.4052,39.4229,39.3519,39.3697,1900.0
2014-06-26 10:45:00,44.37,44.37,44.36,44.36,700.0,39.3963,39.3963,39.3874,39.3874,700.0
2014-06-26 10:50:00,44.38,44.41,44.36,44.38,2000.0,39.4052,39.4318,39.3874,39.4052,2000.0
2014-06-26 10:55:00,44.35,44.4,44.35,44.4,1200.0,39.3785,39.4229,39.3785,39.4229,1200.0
2014-06-26 11:00:00,44.4,44.43,44.4,44.43,1000.0,39.4229,39.4496,39.4229,39.4496,1000.0
2014-06-26 11:05:00,44.44,44.46,44.41,44.41,2000.0,39.4585,39.4762,39.4318,39.4318,2000.0
2014-06-26 11:10:00,44.41,44.41,44.41,44.41,100.0,39.4318,39.4318,39.4318,39.4318,100.0
2014-06-26 11:15:00,44.38,44.4,44.36,44.39,2000.0,39.4052,39.4229,39.3874,39.4141,2000.0
2014-06-26 11:20:00,44.4,44.48,44.4,44.48,1200.0,39.4229,39.494,39.4229,39.494,1200.0
2014-06-26 11:25:00,44.47,44.47,44.45,44.45,1500.0,39.4851,39.4851,39.4673,39.4673,1500.0
2014-06-26 11:30:00,44.41,44.44,44.41,44.42,900.0,39.4318,39.4585,39.4318,39.4407,900.0
2014-06-26 11:35:00,44.45,44.51,44.45,44.48,2200.0,39.4673,39.5206,39.4673,39.494,2200.0
2014-06-26 11:40:00,44.48,44.49,44.48,44.48,600.0,39.494,39.5029,39.494,39.494,600.0
2014-06-26 11:45:00,44.48,44.48,44.48,44.48,100.0,39.494,39.494,39.494,39.494,100.0
2014-06-26 11:50:00,44.48,44.49,44.47,44.47,500.0,39.494,39.5029,39.4851,39.4851,500.0
2014-06-26 11:55:00,44.46,44.47,44.44,44.44,700.0,39.4762,39.4851,39.4585,39.4585,700.0
2014-06-26 12:00:00,44.44,44.44,44.44,44.44,0.0,39.4585,39.4585,39.4585,39.4585,0.0
2014-06-26 12:05:00,44.45,44.45,44.43,44.43,900.0,39.4673,39.4673,39.4496,39.4496,900.0
2014-06-26 12:10:00,44.41,44.41,44.41,44.41,200.0,39.4318,39.4318,39.4318,39.4318,200.0
2014-06-26 12:15:00,44.41,44.43,44.41,44.42,500.0,39.4318,39.4496,39.4318,39.4407,500.0
2014-06-26 12:20:00,44.43,44.46,44.43,44.45,7800.0,39.4496,39.4762,39.4496,39.4673,7800.0
2014-06-26 12:25:00,44.47,44.47,44.43,44.43,1700.0,39.4851,39.4851,39.4496,39.4496,1700.0
2014-06-26 12:30:00,44.47,44.49,44.47,44.49,2200.0,39.4851,39.5029,39.4851,39.5029,2200.0
2014-06-26 12:35:00,44.49,44.49,44.46,44.49,3000.0,39.5029,39.5029,39.4762,39.5029,3000.0
2014-06-26 12:40:00,44.47,44.49,44.44,44.46,1600.0,39.4851,39.5029,39.4585,39.4762,1600.0
2014-06-26 12:45:00,44.48,44.52,44.45,44.52,7800.0,39.494,39.5295,39.4673,39.5295,7800.0
2014-06-26 12:50:00,44.5,44.51,44.49,44.49,4500.0,39.5117,39.5206,39.5029,39.5029,4500.0
2014-06-26 12:55:00,44.5,44.5,44.47,44.48,4700.0,39.5117,39.5117,39.4851,39.494,4700.0
2014-06-26 13:00:00,44.5,44.52,44.5,44.52,400.0,39.5117,39.5295,39.5117,39.5295,400.0
2014-06-26 13:05:00,44.52,44.52,44.49,44.52,1400.0,39.5295,39.5295,39.5029,39.5295,1400.0
2014-06-26 13:10:00,44.52,44.52,44.51,44.52,700.0,39.5295,39.5295,39.5206,39.5295,700.0
2014-06-26 13:15:00,44.48,44.48,44.48,44.48,200.0,39.494,39.494,39.494,39.494,200.0
2014-06-26 13:20:00,44.5,44.54,44.49,44.54,600.0,39.5117,39.5473,39.5029,39.5473,600.0
2014-06-26 13:25:00,44.56,44.59,44.56,44.56,2400.0,39.565,39.5916,39.565,39.565,2400.0
2014-06-26 13:30:00,44.58,44.58,44.54,44.54,2900.0,39.5828,39.5828,39.5473,39.5473,2900.0
2014-06-26 13:35:00,44.54,44.55,44.53,44.55,1200.0,39.5473,39.5561,39.5384,39.5561,1200.0
2014-06-26 13:40:00,44.57,44.57,44.5,44.52,2000.0,39.5739,39.5739,39.5117,39.5295,2000.0
2014-06-26 13:45:00,44.53,44.53,44.52,44.53,1200.0,39.5384,39.5384,39.5295,39.5384,1200.0
2014-06-26 13:50:00,44.55,44.56,44.54,44.55,2800.0,39.5561,39.565,39.5473,39.5561,2800.0
2014-06-26 13:55:00,44.55,44.55,44.51,44.53,1400.0,39.5561,39.5561,39.5206,39.5384,1400.0
2014-06-26 14:00:00,44.52,44.55,44.52,44.53,800.0,39.5295,39.5561,39.5295,39.5384,800.0
2014-06-26 14:05:00,44.53,44.58,44.5,44.52,16500.0,39.5384,39.5828,39.5117,39.5295,16500.0
2014-06-26 14:10:00,44.5,44.52,44.48,44.51,18300.0,39.5117,39.5295,39.494,39.5206,18300.0
2014-06-26 14:15:00,44.51,44.52,44.49,44.51,6200.0,39.5206,39.5295,39.5029,39.5206,6200.0
2014-06-26 14:20:00,44.52,44.53,44.52,44.53,300.0,39.5295,39.5384,39.5295,39.5384,300.0
2014-06-26 14:25:00,44.59,44.61,44.59,44.61,1400.0,39.5916,39.6094,39.5916,39.6094,1400.0
2014-06-26 14:30:00,44.61,44.62,44.6,44.61,1300.0,39.6094,39.6183,39.6005,39.6094,1300.0
2014-06-26 14:35:00,44.62,44.64,44.62,44.62,1300.0,39.6183,39.636,39.6183,39.6183,1300.0
2014-06-26 14:40:00,44.62,44.71,44.62,44.67,21700.0,39.6183,39.6982,39.6183,39.6627,21700.0
2014-06-26 14:45:00,44.67,44.71,44.66,44.66,7400.0,39.6627,39.6982,39.6538,39.6538,7400.0
2014-06-26 14:50:00,44.64,44.65,44.64,44.65,900.0,39.636,39.6449,39.636,39.6449,900.0
2014-06-26 14:55:00,44.65,44.65,44.61,44.61,2100.0,39.6449,39.6449,39.6094,39.6094,2100.0
2014-06-26 15:00:00,44.59,44.61,44.55,44.6,2800.0,39.5916,39.6094,39.5561,39.6005,2800.0
2014-06-26 15:05:00,44.59,44.64,44.59,44.64,1700.0,39.5916,39.636,39.5916,39.636,1700.0
2014-06-26 15:10:00,44.65,44.65,44.59,44.59,2500.0,39.6449,39.6449,39.5916,39.5916,2500.0
2014-06-26 15:15:00,44.58,44.58,44.57,44.57,800.0,39.5828,39.5828,39.5739,39.5739,800.0
2014-06-26 15:20:00,44.57,44.64,44.57,44.6,5900.0,39.5739,39.636,39.5739,39.6005,5900.0
2014-06-26 15:25:00,44.6,44.61,44.57,44.58,2200.0,39.6005,39.6094,39.5739,39.5828,2200.0
2014-06-26 15:30:00,44.58,44.58,44.52,44.54,5300.0,39.5828,39.5828,39.5295,39.5473,5300.0
2014-06-26 15:35:00,44.54,44.57,44.52,44.57,2200.0,39.5473,39.5739,39.5295,39.5739,2200.0
2014-06-26 15:40:00,44.56,44.57,44.51,44.53,8000.0,39.565,39.5739,39.5206,39.5384,8000.0
2014-06-26 15:45:00,44.53,44.53,44.46,44.52,7700.0,39.5384,39.5384,39.4762,39.5295,7700.0
2014-06-26 15:50:00,44.52,44.53,44.46,44.46,14900.0,39.5295,39.5384,39.4762,39.4762,14900.0
2014-06-26 15:55:00,44.47,44.49,44.41,44.49,40400.0,39.4851,39.5029,39.4318,39.5029,40400.0
2014-06-27 09:30:00,44.46,44.83,44.46,44.62,7300.0,39.4762,39.8047,39.4762,39.6183,7300.0
2014-06-27 09:35:00,44.68,45.09,44.68,45.08,58600.0,39.6716,40.0356,39.6716,40.0267,58600.0
2014-06-27 09:40:00,45.08,45.23,45.08,45.18,8500.0,40.0267,40.1599,40.0267,40.1155,8500.0
2014-06-27 09:45:00,45.23,45.23,45.02,45.14,6700.0,40.1599,40.1599,39.9734,40.08,6700.0
2014-06-27 09:50:00,45.13,45.13,45.05,45.09,2000.0,40.0711,40.0711,40.0001,40.0356,2000.0
2014-06-27 09:55:00,45.06,45.15,44.98,44.98,9900.0,40.009,40.0889,39.9379,39.9379,9900.0
2014-06-27 10:00:00,44.98,45.05,44.91,45.01,9500.0,39.9379,40.0001,39.8758,39.9646,9500.0
2014-06-27 10:05:00,44.91,44.94,44.86,44.9,1300.0,39.8758,39.9024,39.8314,39.8669,1300.0
2014-06-27 10:10:00,44.94,44.99,44.89,44.98,2400.0,39.9024,39.9468,39.858,39.9379,2400.0
2014-06-27 10:15:00,45.0,45.03,44.94,44.99,14500.0,39.9557,39.9823,39.9024,39.9468,14500.0
2014-06-27 10:20:00,44.97,45.09,44.97,45.04,3900.0,39.929,40.0356,39.929,39.9912,3900.0
2014-06-27 10:25:00,45.02,45.04,44.99,45.0,3200.0,39.9734,39.9912,39.9468,39.9557,3200.0
2014-06-27 10:30:00,44.99,45.01,44.98,45.01,700.0,39.9468,39.9646,39.9379,39.9646,700.0
2014-06-27 10:35:00,45.01,45.02,45.01,45.01,600.0,39.9646,39.9734,39.9646,39.9646,600.0
2014-06-27 10:40:00,45.0,45.03,45.0,45.02,5100.0,39.9557,39.9823,39.9557,39.9734,5100.0
2014-06-27 10:45:00,45.04,45.06,44.99,45.03,3000.0,39.9912,40.009,39.9468,39.9823,3000.0
2014-06-27 10:50:00,44.97,45.03,44.97,45.0,1700.0,39.929,39.9823,39.929,39.9557,1700.0
2014-06-27 10:55:00,45.0,45.04,44.98,45.04,2400.0,39.9557,39.9912,39.9379,39.9912,2400.0
2014-06-27 11:00:00,45.03,45.12,45.03,45.12,1800.0,39.9823,40.0622,39.9823,40.0622,1800.0
2014-06-27 11:05:00,45.12,45.15,45.07,45.07,3100.0,40.0622,40.0889,40.0178,40.0178,3100.0
2014-06-27 11:10:00,45.08,45.1,45.06,45.08,600.0,40.0267,40.0445,40.009,40.0267,600.0
2014-06-27 11:15:00,45.08,45.09,45.08,45.08,800.0,40.0267,40.0356,40.0267,40.0267,800.0
2014-06-27 11:20:00,45.05,45.08,45.02,45.08,4400.0,40.0001,40.0267,39.9734,40.0267,4400.0
2014-06-27 11:25:00,45.07,45.07,45.02,45.05,3200.0,40.0178,40.0178,39.9734,40.0001,3200.0
2014-06-27 11:30:00,45.04,45.05,45.02,45.05,800.0,39.9912,40.0001,39.9734,40.0001,800.0
2014-06-27 11:35:00,45.07,45.1,45.07,45.07,4600.0,40.0178,40.0445,40.0178,40.0178,4600.0
2014-06-27 11:40:00,45.09,45.14,45.09,45.13,2200.0,40.0356,40.08,40.0356,40.0711,2200.0
2014-06-27 11:45:00,45.14,45.14,45.08,45.13,3200.0,40.08,40.08,40.0267,40.0711,3200.0
2014-06-27 11:50:00,45.14,45.2,45.13,45.2,3600.0,40.08,40.1333,40.0711,40.1333,3600.0
2014-06-27 11:55:00,45.19,45.19,45.16,45.18,3600.0,40.1244,40.1244,40.0978,40.1155,3600.0
2014-06-27 12:00:00,45.19,45.19,45.16,45.16,2400.0,40.1244,40.1244,40.0978,40.0978,2400.0
2014-06-27 12:05:00,45.15,45.17,45.15,45.16,700.0,40.0889,40.1066,40.0889,40.0978,700.0
2014-06-27 12:10:00,45.17,45.2,45.15,45.16,6000.0,40.1066,40.1333,40.0889,40.0978,6000.0
2014-06-27 12:15:00,45.17,45.19,45.12,45.13,4100.0,40.1066,40.1244,40.0622,40.0711,4100.0
2014-06-27 12:20:00,45.12,45.15,45.12,45.15,1500.0,40.0622,40.0889,40.0622,40.0889,1500.0
2014-06-27 12:25:00,45.15,45.18,45.15,45.16,2200.0,40.0889,40.1155,40.0889,40.0978,2200.0
2014-06-27 12:30:00,45.15,45.16,45.13,45.15,2300.0,40.0889,40.0978,40.0711,40.0889,2300.0
2014-06-27 12:35:00,45.16,45.17,45.12,45.12,5200.0,40.0978,40.1066,40.0622,40.0622,5200.0
2014-06-27 12:40:00,45.11,45.12,45.07,45.08,2200.0,40.0534,40.0622,40.0178,40.0267,2200.0
2014-06-27 12:45:00,45.09,45.12,45.08,45.09,3900.0,40.0356,40.0622,40.0267,40.0356,3900.0
2014-06-27 12:50:00,45.1,45.12,45.1,45.1,1800.0,40.0445,40.0622,40.0445,40.0445,1800.0
2014-06-27 12:55:00,45.09,45.14,45.09,45.14,1600.0,40.0356,40.08,40.0356,40.08,1600.0
2014-06-27 13:00:00,45.16,45.16,45.15,45.15,200.0,40.0978,40.0978,40.0889,40.0889,200.0
2014-06-27 13:05:00,45.16,45.16,45.11,45.13,4400.0,40.0978,40.0978,40.0534,40.0711,4400.0
2014-06-27 13:10:00,45.15,45.19,45.14,45.15,14500.0,40.0889,40.1244,40.08,40.0889,14500.0
2014-06-27 13:15:00,45.15,45.17,45.13,45.16,18700.0,40.0889,40.1066,40.0711,40.0978,18700.0
2014-06-27 13:20:00,45.15,45.2,45.15,45.2,7900.0,40.0889,40.1333,40.0889,40.1333,7900.0
2014-06-27 13:25:00,45.18,45.23,45.14,45.22,9000.0,40.1155,40.1599,40.08,40.151,9000.0
2014-06-27 13:30:00,45.22,45.24,45.21,45.22,5800.0,40.151,40.1688,40.1421,40.151,5800.0
2014-06-27 13:35:00,45.22,45.23,45.19,45.2,1700.0,40.151,40.1599,40.1244,40.1333,1700.0
2014-06-27 13:40:00,45.2,45.2,45.11,45.13,10000.0,40.1333,40.1333,40.0534,40.0711,10000.0
2014-06-27 13:45:00,45.11,45.11,45.07,45.07,2000.0,40.0534,40.0534,40.0178,40.0178,2000.0
2014-06-27 13:50:00,45.06,45.1,45.05,45.1,2800.0,40.009,40.0445,40.0001,40.0445,2800.0
2014-06-27 13:55:00,45.12,45.15,45.12,45.12,2800.0,40.0622,40.0889,40.0622,40.0622,2800.0
2014-06-27 14:00:00,45.12,45.2,45.12,45.2,2200.0,40.0622,40.1333,40.0622,40.1333,2200.0
2014-06-27 14:05:00,45.21,45.21,45.2,45.2,2800.0,40.1421,40.1421,40.1333,40.1333,2800.0
2014-06-27 14:10:00,45.19,45.2,45.16,45.16,1700.0,40.1244,40.1333,40.0978,40.0978,1700.0
2014-06-27 14:15:00,45.15,45.17,45.15,45.17,3100.0,40.0889,40.1066,40.0889,40.1066,3100.0
2014-06-27 14:20:00,45.16,45.18,45.15,45.18,3200.0,40.0978,40.1155,40.0889,40.1155,3200.0
2014-06-27 14:25:00,45.19,45.2,45.19,45.2,1500.0,40.1244,40.1333,40.1244,40.1333,1500.0
2014-06-27 14:30:00,45.21,45.21,45.16,45.16,2900.0,40.1421,40.1421,40.0978,40.0978,2900.0
2014-06-27 14:35:00,45.16,45.21,45.14,45.14,9400.0,40.0978,40.1421,40.08,40.08,9400.0
2014-06-27 14:40:00,45.14,45.14,45.1,45.12,2500.0,40.08,40.08,40.0445,40.0622,2500.0
2014-06-27 14:45:00,45.11,45.11,45.06,45.06,2200.0,40.0534,40.0534,40.009,40.009,2200.0
2014-06-27 14:50:00,45.05,45.05,45.01,45.02,5000.0,40.0001,40.0001,39.9646,39.9734,5000.0
2014-06-27 14:55:00,45.03,45.03,45.0,45.01,3000.0,39.9823,39.9823,39.9557,39.9646,3000.0
2014-06-27 15:00:00,45.01,45.07,45.01,45.02,7300.0,39.9646,40.0178,39.9646,39.9734,7300.0
2014-06-27 15:05:00,45.0,45.05,45.0,45.03,4100.0,39.9557,40.0001,39.9557,39.9823,4100.0
2014-06-27 15:10:00,45.03,45.07,45.01,45.07,4500.0,39.9823,40.0178,39.9646,40.0178,4500.0
2014-06-27 15:15:00,45.07,45.07,45.02,45.02,2200.0,40.0178,40.0178,39.9734,39.9734,2200.0
2014-06-27 15:20:00,45.02,45.02,44.99,45.02,4500.0,39.9734,39.9734,39.9468,39.9734,4500.0
2014-06-27 15:25:00,45.05,45.08,45.02,45.06,5300.0,40.0001,40.0267,39.9734,40.009,5300.0
2014-06-27 15:30:00,45.05,45.12,45.04,45.1,4300.0,40.0001,40.0622,39.9912,40.0445,4300.0
2014-06-27 15:35:00,45.1,45.1,45.09,45.09,6300.0,40.0445,40.0445,40.0356,40.0356,6300.0
2014-06-27 15:40:00,45.08,45.13,45.08,45.13,6400.0,40.0267,40.0711,40.0267,40.0711,6400.0
2014-06-27 15:45:00,45.16,45.19,45.12,45.14,28700.0,40.0978,40.1244,40.0622,40.08,28700.0
2014-06-27 15:50:00,45.15,45.21,45.14,45.19,19800.0,40.0889,40.1421,40.08,40.1244,19800.0
2014-06-27 15:55:00,45.19,45.23,45.18,45.21,31000.0,40.1244,40.1599,40.1155,40.1421,31000.0
2014-06-30 09:30:00,45.2,45.61,45.16,45.38,4900.0,40.1333,40.4973,40.0978,40.2931,4900.0
2014-06-30 09:35:00,45.37,45.45,45.28,45.42,13800.0,40.2842,40.3552,40.2043,40.3286,13800.0
2014-06-30 09:40:00,45.39,45.64,45.36,45.49,3800.0,40.302,40.5239,40.2753,40.3908,3800.0
2014-06-30 09:45:00,45.51,45.6,45.48,45.53,8500.0,40.4085,40.4884,40.3819,40.4263,8500.0
2014-06-30 09:50:00,45.53,45.57,45.5,45.54,900.0,40.4263,40.4618,40.3996,40.4352,900.0
2014-06-30 09:55:00,45.53,45.54,45.39,45.4,4800.0,40.4263,40.4352,40.302,40.3108,4800.0
2014-06-30 10:00:00,45.41,45.49,45.41,45.49,1100.0,40.3197,40.3908,40.3197,40.3908,1100.0
2014-06-30 10:05:00,45.47,45.48,45.41,45.42,6100.0,40.373,40.3819,40.3197,40.3286,6100.0
2014-06-30 10:10:00,45.42,45.42,45.4,45.4,1900.0,40.3286,40.3286,40.3108,40.3108,1900.0
2014-06-30 10:15:00,45.44,45.49,45.44,45.47,2600.0,40.3464,40.3908,40.3464,40.373,2600.0
2014-06-30 10:20:00,45.5,45.5,45.48,45.49,1700.0,40.3996,40.3996,40.3819,40.3908,1700.0
2014-06-30 10:25:00,45.45,45.45,45.44,45.44,800.0,40.3552,40.3552,40.3464,40.3464,800.0
2014-06-30 10:30:00,45.44,45.49,45.42,45.44,4500.0,40.3464,40.3908,40.3286,40.3464,4500.0
2014-06-30 10:35:00,45.41,45.41,45.34,45.36,1900.0,40.3197,40.3197,40.2576,40.2753,1900.0
2014-06-30 10:40:00,45.37,45.4,45.35,45.39,2400.0,40.2842,40.3108,40.2665,40.302,2400.0
2014-06-30 10:45:00,45.41,45.47,45.41,45.44,3500.0,40.3197,40.373,40.3197,40.3464,3500.0
2014-06-30 10:50:00,45.45,45.45,45.43,45.44,3500.0,40.3552,40.3552,40.3375,40.3464,3500.0
2014-06-30 10:55:00,45.43,45.47,45.43,45.47,1300.0,40.3375,40.373,40.3375,40.373,1300.0
2014-06-30 11:00:00,45.45,45.51,45.45,45.51,2300.0,40.3552,40.4085,40.3552,40.4085,2300.0
2014-06-30 11:05:00,45.51,45.52,45.46,45.5,7000.0,40.4085,40.4174,40.3641,40.3996,7000.0
2014-06-30 11:10:00,45.51,45.51,45.49,45.5,300.0,40.4085,40.4085,40.3908,40.3996,300.0
2014-06-30 11:15:00,45.53,45.54,45.51,45.52,2800.0,40.4263,40.4352,40.4085,40.4174,2800.0
2014-06-30 11:20:00,45.53,45.58,45.53,45.58,1600.0,40.4263,40.4707,40.4263,40.4707,1600.0
2014-06-30 11:25:00,45.58,45.68,45.57,45.65,24600.0,40.4707,40.5595,40.4618,40.5328,24600.0
2014-06-30 11:30:00,45.66,45.66,45.65,45.65,700.0,40.5417,40.5417,40.5328,40.5328,700.0
2014-06-30 11:35:00,45.65,45.66,45.64,45.64,3800.0,40.5328,40.5417,40.5239,40.5239,3800.0
2014-06-30 11:40:00,45.65,45.69,45.65,45.67,8600.0,40.5328,40.5683,40.5328,40.5506,8600.0
2014-06-30 11:45:00,45.67,45.67,45.63,45.66,3800.0,40.5506,40.5506,40.5151,40.5417,3800.0
2014-06-30 11:50:00,45.65,45.68,45.65,45.68,2400.0,40.5328,40.5595,40.5328,40.5595,2400.0
2014-06-30 11:55:00,45.67,45.68,45.65,45.65,2400.0,40.5506,40.5595,40.5328,40.5328,2400.0
2014-06-30 12:00:00,45.65,45.75,45.65,45.73,8600.0,40.5328,40.6216,40.5328,40.6039,8600.0
2014-06-30 12:05:00,45.74,45.74,45.7,45.73,4400.0,40.6127,40.6127,40.5772,40.6039,4400.0
2014-06-30 12:10:00,45.73,45.76,45.72,45.75,5500.0,40.6039,40.6305,40.595,40.6216,5500.0
2014-06-30 12:15:00,45.76,45.76,45.74,45.74,2000.0,40.6305,40.6305,40.6127,40.6127,2000.0
2014-06-30 12:20:00,45.74,45.76,45.73,45.76,4400.0,40.6127,40.6305,40.6039,40.6305,4400.0
2014-06-30 12:25:00,45.78,45.8,45.78,45.8,4900.0,40.6483,40.666,40.6483,40.666,4900.0
2014-06-30 12:30:00,45.79,45.8,45.76,45.77,3900.0,40.6571,40.666,40.6305,40.6394,3900.0
2014-06-30 12:35:00,45.77,45.77,45.69,45.69,3100.0,40.6394,40.6394,40.5683,40.5683,3100.0
2014-06-30 12:40:00,45.69,45.69,45.48,45.56,20300.0,40.5683,40.5683,40.3819,40.4529,20300.0
2014-06-30 12:45:00,45.56,45.58,45.5,45.51,11100.0,40.4529,40.4707,40.3996,40.4085,11100.0
2014-06-30 12:50:00,45.52,45.55,45.52,45.55,1300.0,40.4174,40.444,40.4174,40.444,1300.0
2014-06-30 12:55:00,45.56,45.56,45.54,45.56,2100.0,40.4529,40.4529,40.4352,40.4529,2100.0
2014-06-30 13:00:00,45.54,45.57,45.54,45.56,3400.0,40.4352,40.4618,40.4352,40.4529,3400.0
2014-06-30 13:05:00,45.56,45.56,45.53,45.54,2600.0,40.4529,40.4529,40.4263,40.4352,2600.0
2014-06-30 13:10:00,45.55,45.59,45.55,45.59,2400.0,40.444,40.4795,40.444,40.4795,2400.0
2014-06-30 13:15:00,45.59,45.61,45.59,45.61,2600.0,40.4795,40.4973,40.4795,40.4973,2600.0
2014-06-30 13:20:00,45.62,45.62,45.61,45.61,3300.0,40.5062,40.5062,40.4973,40.4973,3300.0
2014-06-30 13:25:00,45.6,45.62,45.59,45.61,1900.0,40.4884,40.5062,40.4795,40.4973,1900.0
2014-06-30 13:30:00,45.62,45.64,45.61,45.61,3500.0,40.5062,40.5239,40.4973,40.4973,3500.0
2014-06-30 13:35:00,45.61,45.61,45.6,45.6,400.0,40.4973,40.4973,40.4884,40.4884,400.0
2014-06-30 13:40:00,45.61,45.62,45.6,45.62,1400.0,40.4973,40.5062,40.4884,40.5062,1400.0
2014-06-30 13:45:00,45.61,45.62,45.6,45.61,1100.0,40.4973,40.5062,40.4884,40.4973,1100.0
2014-06-30 13:50:00,45.61,45.62,45.6,45.6,2000.0,40.4973,40.5062,40.4884,40.4884,2000.0
2014-06-30 13:55:00,45.58,45.6,45.58,45.58,700.0,40.4707,40.4884,40.4707,40.4707,700.0
2014-06-30 14:00:00,45.59,45.61,45.59,45.6,5100.0,40.4795,40.4973,40.4795,40.4884,5100.0
2014-06-30 14:05:00,45.61,45.62,45.61,45.61,1100.0,40.4973,40.5062,40.4973,40.4973,1100.0
2014-06-30 14:10:00,45.62,45.65,45.56,45.59,21200.0,40.5062,40.5328,40.4529,40.4795,21200.0
2014-06-30 14:15:00,45.59,45.63,45.59,45.63,4100.0,40.4795,40.5151,40.4795,40.5151,4100.0
2014-06-30 14:20:00,45.64,45.65,45.64,45.64,1400.0,40.5239,40.5328,40.5239,40.5239,1400.0
2014-06-30 14:25:00,45.65,45.67,45.65,45.67,2700.0,40.5328,40.5506,40.5328,40.5506,2700.0
2014-06-30 14:30:00,45.66,45.66,45.6,45.6,4000.0,40.5417,40.5417,40.4884,40.4884,4000.0
2014-06-30 14:35:00,45.6,45.61,45.6,45.6,600.0,40.4884,40.4973,40.4884,40.4884,600.0
2014-06-30 14:40:00,45.61,45.61,45.52,45.55,9100.0,40.4973,40.4973,40.4174,40.444,9100.0
2014-06-30 14:45:00,45.55,45.57,45.52,45.57,11300.0,40.444,40.4618,40.4174,40.4618,11300.0
2014-06-30 14:50:00,45.57,45.6,45.57,45.58,5400.0,40.4618,40.4884,40.4618,40.4707,5400.0
2014-06-30 14:55:00,45.57,45.58,45.5,45.5,5200.0,40.4618,40.4707,40.3996,40.3996,5200.0
2014-06-30 15:00:00,45.52,45.58,45.52,45.58,4800.0,40.4174,40.4707,40.4174,40.4707,4800.0
2014-06-30 15:05:00,45.57,45.62,45.57,45.6,3900.0,40.4618,40.5062,40.4618,40.4884,3900.0
2014-06-30 15:10:00,45.61,45.61,45.59,45.6,10900.0,40.4973,40.4973,40.4795,40.4884,10900.0
2014-06-30 15:15:00,45.59,45.64,45.59,45.64,3200.0,40.4795,40.5239,40.4795,40.5239,3200.0
2014-06-30 15:20:00,45.64,45.67,45.64,45.67,2300.0,40.5239,40.5506,40.5239,40.5506,2300.0
2014-06-30 15:25:00,45.67,45.67,45.62,45.63,6000.0,40.5506,40.5506,40.5062,40.5151,6000.0
2014-06-30 15:30:00,45.63,45.64,45.62,45.64,3100.0,40.5151,40.5239,40.5062,40.5239,3100.0
2014-06-30 15:35:00,45.64,45.64,45.61,45.64,4000.0,40.5239,40.5239,40.4973,40.5239,4000.0
2014-06-30 15:40:00,45.63,45.64,45.61,45.61,9100.0,40.5151,40.5239,40.4973,40.4973,9100.0
2014-06-30 15:45:00,45.64,45.72,45.62,45.71,19500.0,40.5239,40.595,40.5062,40.5861,19500.0
2014-06-30 15:50:00,45.71,45.85,45.71,45.8,44300.0,40.5861,40.7104,40.5861,40.666,44300.0
2014-06-30 15:55:00,45.81,45.86,45.8,45.86,71900.0,40.6749,40.7193,40.666,40.7193,71900.0
2014-07-01 09:30:00,46.0,46.2,45.74,45.94,6400.0,40.8436,41.0212,40.6127,40.7903,6400.0
2014-07-01 09:35:00,46.26,46.28,45.94,45.94,3300.0,41.0744,41.0922,40.7903,40.7903,3300.0
2014-07-01 09:40:00,46.09,46.26,46.09,46.15,1900.0,40.9235,41.0744,40.9235,40.9768,1900.0
2014-07-01 09:45:00,46.22,46.28,46.2,46.25,13200.0,41.0389,41.0922,41.0212,41.0656,13200.0
2014-07-01 09:50:00,46.29,46.5,46.29,46.49,12200.0,41.1011,41.2875,41.1011,41.2787,12200.0
2014-07-01 09:55:00,46.48,46.48,46.33,46.41,10700.0,41.2698,41.2698,41.1366,41.2076,10700.0
2014-07-01 10:00:00,46.4,46.4,46.31,46.36,7800.0,41.1988,41.1988,41.1188,41.1632,7800.0
2014-07-01 10:05:00,46.37,46.44,46.34,46.44,11400.0,41.1721,41.2343,41.1455,41.2343,11400.0
2014-07-01 10:10:00,46.46,46.5,46.46,46.49,5200.0,41.252,41.2875,41.252,41.2787,5200.0
2014-07-01 10:15:00,46.48,46.62,46.48,46.62,23400.0,41.2698,41.3941,41.2698,41.3941,23400.0
2014-07-01 10:20:00,46.62,46.62,46.57,46.61,7000.0,41.3941,41.3941,41.3497,41.3852,7000.0
2014-07-01 10:25:00,46.59,46.61,46.47,46.47,9500.0,41.3675,41.3852,41.2609,41.2609,9500.0
2014-07-01 10:30:00,46.47,46.55,46.47,46.55,5900.0,41.2609,41.3319,41.2609,41.3319,5900.0
2014-07-01 10:35:00,46.56,46.67,46.56,46.66,18000.0,41.3408,41.4385,41.3408,41.4296,18000.0
2014-07-01 10:40:00,46.66,46.66,46.56,46.59,15800.0,41.4296,41.4296,41.3408,41.3675,15800.0
2014-07-01 10:45:00,46.58,46.59,46.55,46.59,7400.0,41.3586,41.3675,41.3319,41.3675,7400.0
2014-07-01 10:50:00,46.59,46.7,46.59,46.69,9200.0,41.3675,41.4651,41.3675,41.4562,9200.0
2014-07-01 10:55:00,46.7,46.71,46.58,46.58,12300.0,41.4651,41.474,41.3586,41.3586,12300.0
2014-07-01 11:00:00,46.58,46.58,46.54,46.54,7500.0,41.3586,41.3586,41.3231,41.3231,7500.0
2014-07-01 11:05:00,46.54,46.6,46.53,46.56,12700.0,41.3231,41.3763,41.3142,41.3408,12700.0
2014-07-01 11:10:00,46.56,46.56,46.46,46.46,6900.0,41.3408,41.3408,41.252,41.252,6900.0
2014-07-01 11:15:00,46.46,46.49,46.46,46.47,11700.0,41.252,41.2787,41.252,41.2609,11700.0
2014-07-01 11:20:00,46.47,46.54,46.45,46.54,6300.0,41.2609,41.3231,41.2431,41.3231,6300.0
2014-07-01 11:25:00,46.53,46.53,46.44,46.47,8100.0,41.3142,41.3142,41.2343,41.2609,8100.0
2014-07-01 11:30:00,46.5,46.59,46.5,46.56,6300.0,41.2875,41.3675,41.2875,41.3408,6300.0
2014-07-01 11:35:00,46.56,46.65,46.56,46.65,6600.0,41.3408,41.4207,41.3408,41.4207,6600.0
2014-07-01 11:40:00,46.64,46.65,46.54,46.54,6500.0,41.4118,41.4207,41.3231,41.3231,6500.0
2014-07-01 11:45:00,46.53,46.53,46.47,46.47,10200.0,41.3142,41.3142,41.2609,41.2609,10200.0
2014-07-01 11:50:00,46.47,46.47,46.37,46.37,5700.0,41.2609,41.2609,41.1721,41.1721,5700.0
2014-07-01 11:55:00,46.37,46.37,46.33,46.37,4900.0,41.1721,41.1721,41.1366,41.1721,4900.0
2014-07-01 12:00:00,46.38,46.46,46.38,46.46,6100.0,41.181,41.252,41.181,41.252,6100.0
2014-07-01 12:05:00,46.46,46.46,46.35,46.36,5500.0,41.252,41.252,41.1544,41.1632,5500.0
2014-07-01 12:10:00,46.37,46.37,46.35,46.35,2300.0,41.1721,41.1721,41.1544,41.1544,2300.0
2014-07-01 12:15:00,46.35,46.4,46.35,46.39,7800.0,41.1544,41.1988,41.1544,41.1899,7800.0
2014-07-01 12:20:00,46.39,46.39,46.32,46.32,6500.0,41.1899,41.1899,41.1277,41.1277,6500.0
2014-07-01 12:25:00,46.33,46.36,46.32,46.34,6300.0,41.1366,41.1632,41.1277,41.1455,6300.0
2014-07-01 12:30:00,46.33,46.39,46.33,46.39,4400.0,41.1366,41.1899,41.1366,41.1899,4400.0
2014-07-01 12:35:00,46.41,46.45,46.4,46.45,5900.0,41.2076,41.2431,41.1988,41.2431,5900.0
2014-07-01 12:40:00,46.45,46.46,46.43,46.43,5500.0,41.2431,41.252,41.2254,41.2254,5500.0
2014-07-01 12:45:00,46.42,46.42,46.35,46.37,6800.0,41.2165,41.2165,41.1544,41.1721,6800.0
2014-07-01 12:50:00,46.37,46.4,46.36,46.36,7400.0,41.1721,41.1988,41.1632,41.1632,7400.0
2014-07-01 12:55:00,46.36,46.36,46.32,46.33,4300.0,41.1632,41.1632,41.1277,41.1366,4300.0
2014-07-01 13:00:00,46.33,46.4,46.33,46.4,7700.0,41.1366,41.1988,41.1366,41.1988,7700.0
2014-07-01 13:05:00,46.4,46.42,46.4,46.41,6400.0,41.1988,41.2165,41.1988,41.2076,6400.0
2014-07-01 13:10:00,46.41,46.44,46.36,46.44,9200.0,41.2076,41.2343,41.1632,41.2343,9200.0
2014-07-01 13:15:00,46.44,46.45,46.43,46.43,8300.0,41.2343,41.2431,41.2254,41.2254,8300.0
2014-07-01 13:20:00,46.44,46.52,46.43,46.52,7100.0,41.2343,41.3053,41.2254,41.3053,7100.0
2014-07-01 13:25:00,46.51,46.55,46.49,46.54,10800.0,41.2964,41.3319,41.2787,41.3231,10800.0
2014-07-01 13:30:00,46.55,46.61,46.54,46.61,10700.0,41.3319,41.3852,41.3231,41.3852,10700.0
2014-07-01 13:35:00,46.62,46.67,46.61,46.67,6900.0,41.3941,41.4385,41.3852,41.4385,6900.0
2014-07-01 13:40:00,46.66,46.66,46.52,46.54,10300.0,41.4296,41.4296,41.3053,41.3231,10300.0
2014-07-01 13:45:00,46.54,46.55,46.53,46.55,6200.0,41.3231,41.3319,41.3142,41.3319,6200.0
2014-07-01 13:50:00,46.55,46.57,46.5,46.5,6200.0,41.3319,41.3497,41.2875,41.2875,6200.0
2014-07-01 13:55:00,46.49,46.59,46.47,46.59,8700.0,41.2787,41.3675,41.2609,41.3675,8700.0
2014-07-01 14:00:00,46.59,46.59,46.53,46.56,6000.0,41.3675,41.3675,41.3142,41.3408,6000.0
2014-07-01 14:05:00,46.57,46.67,46.57,46.66,8700.0,41.3497,41.4385,41.3497,41.4296,8700.0
2014-07-01 14:10:00,46.66,46.66,46.56,46.56,8000.0,41.4296,41.4296,41.3408,41.3408,8000.0
2014-07-01 14:15:00,46.56,46.56,46.46,46.46,9000.0,41.3408,41.3408,41.252,41.252,9000.0
2014-07-01 14:20:00,46.45,46.45,46.41,46.44,5300.0,41.2431,41.2431,41.2076,41.2343,5300.0
2014-07-01 14:25:00,46.43,46.43,46.36,46.36,6300.0,41.2254,41.2254,41.1632,41.1632,6300.0
2014-07-01 14:30:00,46.36,46.42,46.36,46.39,8400.0,41.1632,41.2165,41.1632,41.1899,8400.0
2014-07-01 14:35:00,46.38,46.49,46.38,46.49,7000.0,41.181,41.2787,41.181,41.2787,7000.0
2014-07-01 14:40:00,46.5,46.5,46.41,46.44,7100.0,41.2875,41.2875,41.2076,41.2343,7100.0
2014-07-01 14:45:00,46.45,46.46,46.43,46.45,12000.0,41.2431,41.252,41.2254,41.2431,12000.0
2014-07-01 14:50:00,46.43,46.46,46.43,46.45,7100.0,41.2254,41.252,41.2254,41.2431,7100.0
2014-07-01 14:55:00,46.47,46.52,46.46,46.52,13200.0,41.2609,41.3053,41.252,41.3053,13200.0
2014-07-01 15:00:00,46.53,46.6,46.53,46.6,13000.0,41.3142,41.3763,41.3142,41.3763,13000.0
2014-07-01 15:05:00,46.6,46.63,46.59,46.62,10900.0,41.3763,41.403,41.3675,41.3941,10900.0
2014-07-01 15:10:00,46.61,46.61,46.53,46.56,17000.0,41.3852,41.3852,41.3142,41.3408,17000.0
2014-07-01 15:15:00,46.54,46.56,46.47,46.56,13900.0,41.3231,41.3408,41.2609,41.3408,13900.0
2014-07-01 15:20:00,46.55,46.64,46.54,46.64,10300.0,41.3319,41.4118,41.3231,41.4118,10300.0
2014-07-01 15:25:00,46.65,46.72,46.6,46.68,18300.0,41.4207,41.4829,41.3763,41.4474,18300.0
2014-07-01 15:30:00,46.67,46.69,46.66,46.69,12100.0,41.4385,41.4562,41.4296,41.4562,12100.0
2014-07-01 15:35:00,46.7,46.75,46.7,46.74,16800.0,41.4651,41.5095,41.4651,41.5006,16800.0
2014-07-01 15:40:00,46.75,46.79,46.74,46.76,18700.0,41.5095,41.545,41.5006,41.5184,18700.0
2014-07-01 15:45:00,46.75,46.75,46.62,46.62,13000.0,41.5095,41.5095,41.3941,41.3941,13000.0
2014-07-01 15:50:00,46.63,46.68,46.58,46.58,17700.0,41.403,41.4474,41.3586,41.3586,17700.0
2014-07-01 15:55:00,46.59,46.61,46.52,46.55,42700.0,41.3675,41.3852,41.3053,41.3319,42700.0
2014-07-02 09:30:00,46.4,46.8,46.3,46.3,5100.0,41.1988,41.5539,41.11,41.11,5100.0
2014-07-02 09:35:00,46.38,46.71,46.34,46.66,32300.0,41.181,41.474,41.1455,41.4296,32300.0
2014-07-02 09:40:00,46.61,46.68,46.61,46.68,3000.0,41.3852,41.4474,41.3852,41.4474,3000.0
2014-07-02 09:45:00,46.69,46.73,46.69,46.73,900.0,41.4562,41.4918,41.4562,41.4918,900.0
2014-07-02 09:50:00,46.68,46.72,46.61,46.66,4500.0,41.4474,41.4829,41.3852,41.4296,4500.0
2014-07-02 09:55:00,46.7,46.78,46.7,46.78,2300.0,41.4651,41.5362,41.4651,41.5362,2300.0
2014-07-02 10:00:00,46.79,46.79,46.66,46.74,3700.0,41.545,41.545,41.4296,41.5006,3700.0
2014-07-02 10:05:00,46.72,46.74,46.59,46.59,4700.0,41.4829,41.5006,41.3675,41.3675,4700.0
2014-07-02 10:10:00,46.6,46.68,46.59,46.64,1600.0,41.3763,41.4474,41.3675,41.4118,1600.0
2014-07-02 10:15:00,46.62,46.68,46.61,46.68,3100.0,41.3941,41.4474,41.3852,41.4474,3100.0
2014-07-02 10:20:00,46.66,46.67,46.65,46.67,1000.0,41.4296,41.4385,41.4207,41.4385,1000.0
2014-07-02 10:25:00,46.67,46.7,46.57,46.57,2600.0,41.4385,41.4651,41.3497,41.3497,2600.0
2014-07-02 10:30:00,46.59,46.6,46.57,46.57,1700.0,41.3675,41.3763,41.3497,41.3497,1700.0
2014-07-02 10:35:00,46.58,46.58,46.55,46.56,1500.0,41.3586,41.3586,41.3319,41.3408,1500.0
2014-07-02 10:40:00,46.56,46.58,46.53,46.53,1200.0,41.3408,41.3586,41.3142,41.3142,1200.0
2014-07-02 10:45:00,46.52,46.52,46.48,46.48,1000.0,41.3053,41.3053,41.2698,41.2698,1000.0
2014-07-02 10:50:00,46.44,46.48,46.44,46.48,1700.0,41.2343,41.2698,41.2343,41.2698,1700.0
2014-07-02 10:55:00,46.41,46.44,46.38,46.44,3500.0,41.2076,41.2343,41.181,41.2343,3500.0
2014-07-02 11:00:00,46.44,46.53,46.44,46.51,3600.0,41.2343,41.3142,41.2343,41.2964,3600.0
2014-07-02 11:05:00,46.48,46.48,46.36,46.41,2900.0,41.2698,41.2698,41.1632,41.2076,2900.0
2014-07-02 11:10:00,46.4,46.43,46.39,46.43,3800.0,41.1988,41.2254,41.1899,41.2254,3800.0
2014-07-02 11:15:00,46.43,46.49,46.43,46.49,2400.0,41.2254,41.2787,41.2254,41.2787,2400.0
2014-07-02 11:20:00,46.48,46.54,46.46,46.54,4500.0,41.2698,41.3231,41.252,41.3231,4500.0
2014-07-02 11:25:00,46.54,46.54,46.53,46.54,800.0,41.3231,41.3231,41.3142,41.3231,800.0
2014-07-02 11:30:00,46.51,46.53,46.51,46.51,900.0,41.2964,41.3142,41.2964,41.2964,900.0
2014-07-02 11:35:00,46.51,46.53,46.5,46.53,1600.0,41.2964,41.3142,41.2875,41.3142,1600.0
2014-07-02 11:40:00,46.5,46.52,46.5,46.5,1800.0,41.2875,41.3053,41.2875,41.2875,1800.0
2014-07-02 11:45:00,46.54,46.54,46.48,46.5,1600.0,41.3231,41.3231,41.2698,41.2875,1600.0
2014-07-02 11:50:00,46.5,46.5,46.47,46.5,1000.0,41.2875,41.2875,41.2609,41.2875,1000.0
2014-07-02 11:55:00,46.48,46.49,46.46,46.47,1200.0,41.2698,41.2787,41.252,41.2609,1200.0
2014-07-02 12:00:00,46.47,46.51,46.47,46.51,900.0,41.2609,41.2964,41.2609,41.2964,900.0
2014-07-02 12:05:00,46.5,46.52,46.49,46.52,2500.0,41.2875,41.3053,41.2787,41.3053,2500.0
2014-07-02 12:10:00,46.52,46.55,46.52,46.55,2800.0,41.3053,41.3319,41.3053,41.3319,2800.0
2014-07-02 12:15:00,46.55,46.57,46.55,46.55,1000.0,41.3319,41.3497,41.3319,41.3319,1000.0
2014-07-02 12:20:00,46.53,46.55,46.53,46.55,1000.0,41.3142,41.3319,41.3142,41.3319,1000.0
2014-07-02 12:25:00,46.57,46.57,46.54,46.54,300.0,41.3497,41.3497,41.3231,41.3231,300.0
2014-07-02 12:30:00,46.53,46.53,46.48,46.48,1900.0,41.3142,41.3142,41.2698,41.2698,1900.0
2014-07-02 12:35:00,46.48,46.51,46.48,46.51,2800.0,41.2698,41.2964,41.2698,41.2964,2800.0
2014-07-02 12:40:00,46.52,46.52,46.51,46.51,300.0,41.3053,41.3053,41.2964,41.2964,300.0
2014-07-02 12:45:00,46.46,46.48,46.45,46.47,1600.0,41.252,41.2698,41.2431,41.2609,1600.0
2014-07-02 12:50:00,46.48,46.49,46.44,46.44,2500.0,41.2698,41.2787,41.2343,41.2343,2500.0
2014-07-02 12:55:00,46.43,46.55,46.43,46.55,3800.0,41.2254,41.3319,41.2254,41.3319,3800.0
2014-07-02 13:00:00,46.54,46.54,46.54,46.54,900.0,41.3231,41.3231,41.3231,41.3231,900.0
2014-07-02 13:05:00,46.54,46.57,46.52,46.55,5100.0,41.3231,41.3497,41.3053,41.3319,5100.0
2014-07-02 13:10:00,46.54,46.55,46.54,46.54,2500.0,41.3231,41.3319,41.3231,41.3231,2500.0
2014-07-02 13:15:00,46.54,46.54,46.52,46.52,1300.0,41.3231,41.3231,41.3053,41.3053,1300.0
2014-07-02 13:20:00,46.52,46.54,46.5,46.53,1900.0,41.3053,41.3231,41.2875,41.3142,1900.0
2014-07-02 13:25:00,46.54,46.54,46.51,46.51,800.0,41.3231,41.3231,41.2964,41.2964,800.0
2014-07-02 13:30:00,46.52,46.52,46.52,46.52,700.0,41.3053,41.3053,41.3053,41.3053,700.0
2014-07-02 13:35:00,46.51,46.51,46.48,46.48,2500.0,41.2964,41.2964,41.2698,41.2698,2500.0
2014-07-02 13:40:00,46.48,46.54,46.48,46.51,5900.0,41.2698,41.3231,41.2698,41.2964,5900.0
2014-07-02 13:45:00,46.5,46.53,46.5,46.52,2000.0,41.2875,41.3142,41.2875,41.3053,2000.0
2014-07-02 13:50:00,46.52,46.55,46.52,46.54,1000.0,41.3053,41.3319,41.3053,41.3231,1000.0
2014-07-02 13:55:00,46.54,46.54,46.53,46.53,300.0,41.3231,41.3231,41.3142,41.3142,300.0
2014-07-02 14:00:00,46.53,46.54,46.5,46.5,3800.0,41.3142,41.3231,41.2875,41.2875,3800.0
2014-07-02 14:05:00,46.49,46.51,46.48,46.49,9900.0,41.2787,41.2964,41.2698,41.2787,9900.0
2014-07-02 14:10:00,46.48,46.48,46.42,46.42,1200.0,41.2698,41.2698,41.2165,41.2165,1200.0
2014-07-02 14:15:00,46.41,46.41,46.38,46.38,700.0,41.2076,41.2076,41.181,41.181,700.0
2014-07-02 14:20:00,46.38,46.44,46.38,46.44,4500.0,41.181,41.2343,41.181,41.2343,4500.0
2014-07-02 14:25:00,46.43,46.46,46.43,46.46,4600.0,41.2254,41.252,41.2254,41.252,4600.0
2014-07-02 14:30:00,46.46,46.5,46.46,46.48,5200.0,41.252,41.2875,41.252,41.2698,5200.0
2014-07-02 14:35:00,46.48,46.49,46.46,46.46,3300.0,41.2698,41.2787,41.252,41.252,3300.0
2014-07-02 14:40:00,46.47,46.47,46.45,46.46,2800.0,41.2609,41.2609,41.2431,41.252,2800.0
2014-07-02 14:45:00,46.46,46.5,46.45,46.47,8900.0,41.252,41.2875,41.2431,41.2609,8900.0
2014-07-02 14:50:00,46.47,46.49,46.46,46.46,4500.0,41.2609,41.2787,41.252,41.252,4500.0
2014-07-02 14:55:00,46.46,46.47,46.43,46.46,5900.0,41.252,41.2609,41.2254,41.252,5900.0
2014-07-02 15:00:00,46.46,46.46,46.44,46.44,3800.0,41.252,41.252,41.2343,41.2343,3800.0
2014-07-02 15:05:00,46.45,46.47,46.44,46.47,9600.0,41.2431,41.2609,41.2343,41.2609,9600.0
2014-07-02 15:10:00,46.47,46.5,46.47,46.5,4800.0,41.2609,41.2875,41.2609,41.2875,4800.0
2014-07-02 15:15:00,46.5,46.5,46.46,46.48,6500.0,41.2875,41.2875,41.252,41.2698,6500.0
2014-07-02 15:20:00,46.48,46.5,46.46,46.46,5600.0,41.2698,41.2875,41.252,41.252,5600.0
2014-07-02 15:25:00,46.47,46.5,46.47,46.49,3700.0,41.2609,41.2875,41.2609,41.2787,3700.0
2014-07-02 15:30:00,46.49,46.5,46.47,46.49,7100.0,41.2787,41.2875,41.2609,41.2787,7100.0
2014-07-02 15:35:00,46.49,46.51,46.49,46.5,9200.0,41.2787,41.2964,41.2787,41.2875,9200.0
2014-07-02 15:40:00,46.5,46.51,46.48,46.49,8900.0,41.2875,41.2964,41.2698,41.2787,8900.0
2014-07-02 15:45:00,46.48,46.53,46.48,46.51,15600.0,41.2698,41.3142,41.2698,41.2964,15600.0
2014-07-02 15:50:00,46.51,46.52,46.5,46.51,9400.0,41.2964,41.3053,41.2875,41.2964,9400.0
2014-07-02 15:55:00,46.51,46.52,46.48,46.51,32000.0,41.2964,41.3053,41.2698,41.2964,32000.0
2014-07-03 09:30:00,46.81,46.98,46.79,46.79,9500.0,41.5628,41.7137,41.545,41.545,9500.0
2014-07-03 09:35:00,46.88,46.94,46.84,46.91,11700.0,41.6249,41.6782,41.5894,41.6516,11700.0
2014-07-03 09:40:00,46.93,46.98,46.9,46.9,2400.0,41.6693,41.7137,41.6427,41.6427,2400.0
2014-07-03 09:45:00,46.9,46.9,46.78,46.78,6900.0,41.6427,41.6427,41.5362,41.5362,6900.0
2014-07-03 09:50:00,46.79,46.84,46.76,46.84,3000.0,41.545,41.5894,41.5184,41.5894,3000.0
2014-07-03 09:55:00,46.85,46.92,46.84,46.85,4800.0,41.5983,41.6605,41.5894,41.5983,4800.0
2014-07-03 10:00:00,46.84,46.89,46.84,46.87,3700.0,41.5894,41.6338,41.5894,41.6161,3700.0
2014-07-03 10:05:00,46.88,46.91,46.88,46.91,900.0,41.6249,41.6516,41.6249,41.6516,900.0
2014-07-03 10:10:00,46.92,46.98,46.91,46.97,5300.0,41.6605,41.7137,41.6516,41.7049,5300.0
2014-07-03 10:15:00,46.97,46.97,46.97,46.97,300.0,41.7049,41.7049,41.7049,41.7049,300.0
2014-07-03 10:20:00,46.95,46.98,46.91,46.93,6500.0,41.6871,41.7137,41.6516,41.6693,6500.0
2014-07-03 10:25:00,46.9,46.96,46.9,46.96,3300.0,41.6427,41.696,41.6427,41.696,3300.0
2014-07-03 10:30:00,46.95,46.96,46.91,46.93,4800.0,41.6871,41.696,41.6516,41.6693,4800.0
2014-07-03 10:35:00,46.93,46.95,46.93,46.93,1300.0,41.6693,41.6871,41.6693,41.6693,1300.0
2014-07-03 10:40:00,46.95,46.95,46.91,46.92,1800.0,41.6871,41.6871,41.6516,41.6605,1800.0
2014-07-03 10:45:00,46.91,46.97,46.91,46.97,2800.0,41.6516,41.7049,41.6516,41.7049,2800.0
2014-07-03 10:50:00,46.96,47.05,46.96,47.03,16600.0,41.696,41.7759,41.696,41.7581,16600.0
2014-07-03 10:55:00,47.04,47.06,47.0,47.06,5900.0,41.767,41.7848,41.7315,41.7848,5900.0
2014-07-03 11:00:00,47.06,47.07,47.04,47.04,3700.0,41.7848,41.7936,41.767,41.767,3700.0
2014-07-03 11:05:00,47.05,47.07,47.0,47.06,6800.0,41.7759,41.7936,41.7315,41.7848,6800.0
2014-07-03 11:10:00,47.07,47.15,47.07,47.12,24100.0,41.7936,41.8647,41.7936,41.838,24100.0
2014-07-03 11:15:00,47.12,47.14,47.1,47.1,3600.0,41.838,41.8558,41.8203,41.8203,3600.0
2014-07-03 11:20:00,47.11,47.11,47.1,47.1,1500.0,41.8292,41.8292,41.8203,41.8203,1500.0
2014-07-03 11:25:00,47.11,47.19,47.1,47.18,3600.0,41.8292,41.9002,41.8203,41.8913,3600.0
2014-07-03 11:30:00,47.18,47.18,47.16,47.17,2800.0,41.8913,41.8913,41.8736,41.8824,2800.0
2014-07-03 11:35:00,47.17,47.23,47.17,47.22,17700.0,41.8824,41.9357,41.8824,41.9268,17700.0
2014-07-03 11:40:00,47.23,47.24,47.21,47.23,3600.0,41.9357,41.9446,41.918,41.9357,3600.0
2014-07-03 11:45:00,47.23,47.25,47.23,47.24,4600.0,41.9357,41.9535,41.9357,41.9446,4600.0
2014-07-03 11:50:00,47.24,47.29,47.24,47.29,16100.0,41.9446,41.989,41.9446,41.989,16100.0
2014-07-03 11:55:00,47.28,47.31,47.28,47.29,5200.0,41.9801,42.0067,41.9801,41.989,5200.0
2014-07-03 12:00:00,47.28,47.31,47.28,47.3,7600.0,41.9801,42.0067,41.9801,41.9979,7600.0
2014-07-03 12:05:00,47.3,47.31,47.29,47.31,2000.0,41.9979,42.0067,41.989,42.0067,2000.0
2014-07-03 12:10:00,47.32,47.37,47.31,47.36,35100.0,42.0156,42.06,42.0067,42.0511,35100.0
2014-07-03 12:15:00,47.35,47.36,47.33,47.36,2400.0,42.0423,42.0511,42.0245,42.0511,2400.0
2014-07-03 12:20:00,47.36,47.38,47.34,47.38,4700.0,42.0511,42.0689,42.0334,42.0689,4700.0
2014-07-03 12:25:00,47.39,47.42,47.38,47.42,3300.0,42.0778,42.1044,42.0689,42.1044,3300.0
2014-07-03 12:30:00,47.41,47.41,47.34,47.35,8000.0,42.0955,42.0955,42.0334,42.0423,8000.0
2014-07-03 12:35:00,47.35,47.35,47.34,47.35,15900.0,42.0423,42.0423,42.0334,42.0423,15900.0
2014-07-03 12:40:00,47.35,47.35,47.34,47.35,6100.0,42.0423,42.0423,42.0334,42.0423,6100.0
2014-07-03 12:45:00,47.35,47.37,47.35,47.35,11200.0,42.0423,42.06,42.0423,42.0423,11200.0
2014-07-03 12:50:00,47.35,47.37,47.3,47.31,11200.0,42.0423,42.06,41.9979,42.0067,11200.0
2014-07-03 12:55:00,47.31,47.36,47.3,47.3,26900.0,42.0067,42.0511,41.9979,41.9979,26900.0
2014-07-07 09:30:00,47.17,47.38,47.12,47.14,4200.0,41.8824,42.0689,41.838,41.8558,4200.0
2014-07-07 09:35:00,47.09,47.16,47.04,47.16,2200.0,41.8114,41.8736,41.767,41.8736,2200.0
2014-07-07 09:40:00,46.97,47.05,46.97,47.05,900.0,41.7049,41.7759,41.7049,41.7759,900.0
2014-07-07 09:45:00,47.07,47.07,47.01,47.01,1100.0,41.7936,41.7936,41.7404,41.7404,1100.0
2014-07-07 09:50:00,47.0,47.05,46.98,46.98,1500.0,41.7315,41.7759,41.7137,41.7137,1500.0
2014-07-07 09:55:00,46.96,47.01,46.94,47.0,4300.0,41.696,41.7404,41.6782,41.7315,4300.0
2014-07-07 10:00:00,47.01,47.04,46.98,47.04,2200.0,41.7404,41.767,41.7137,41.767,2200.0
2014-07-07 10:05:00,47.05,47.05,47.02,47.05,1400.0,41.7759,41.7759,41.7493,41.7759,1400.0
2014-07-07 10:10:00,47.08,47.17,47.08,47.1,11700.0,41.8025,41.8824,41.8025,41.8203,11700.0
2014-07-07 10:15:00,47.09,47.09,47.07,47.09,1200.0,41.8114,41.8114,41.7936,41.8114,1200.0
2014-07-07 10:20:00,47.09,47.11,47.09,47.11,1100.0,41.8114,41.8292,41.8114,41.8292,1100.0
2014-07-07 10:25:00,47.12,47.14,47.12,47.14,500.0,41.838,41.8558,41.838,41.8558,500.0
2014-07-07 10:30:00,47.16,47.16,47.1,47.1,1700.0,41.8736,41.8736,41.8203,41.8203,1700.0
2014-07-07 10:35:00,47.11,47.13,47.09,47.12,1300.0,41.8292,41.8469,41.8114,41.838,1300.0
2014-07-07 10:40:00,47.12,47.12,47.07,47.1,1000.0,41.838,41.838,41.7936,41.8203,1000.0
2014-07-07 10:45:00,47.1,47.1,47.1,47.1,2100.0,41.8203,41.8203,41.8203,41.8203,2100.0
2014-07-07 10:50:00,47.09,47.11,47.07,47.11,4400.0,41.8114,41.8292,41.7936,41.8292,4400.0
2014-07-07 10:55:00,47.12,47.12,47.06,47.07,3700.0,41.838,41.838,41.7848,41.7936,3700.0
2014-07-07 11:00:00,47.07,47.1,47.06,47.08,3400.0,41.7936,41.8203,41.7848,41.8025,3400.0
2014-07-07 11:05:00,47.09,47.09,47.06,47.07,2600.0,41.8114,41.8114,41.7848,41.7936,2600.0
2014-07-07 11:10:00,47.07,47.12,47.06,47.07,3400.0,41.7936,41.838,41.7848,41.7936,3400.0
2014-07-07 11:15:00,47.08,47.1,47.07,47.08,5000.0,41.8025,41.8203,41.7936,41.8025,5000.0
2014-07-07 11:20:00,47.05,47.05,47.04,47.05,1800.0,41.7759,41.7759,41.767,41.7759,1800.0
2014-07-07 11:25:00,47.06,47.08,47.06,47.07,1100.0,41.7848,41.8025,41.7848,41.7936,1100.0
2014-07-07 11:30:00,47.07,47.08,47.03,47.05,3600.0,41.7936,41.8025,41.7581,41.7759,3600.0
2014-07-07 11:35:00,47.05,47.08,47.04,47.08,2200.0,41.7759,41.8025,41.767,41.8025,2200.0
2014-07-07 11:40:00,47.08,47.08,47.03,47.03,1200.0,41.8025,41.8025,41.7581,41.7581,1200.0
2014-07-07 11:45:00,47.01,47.03,46.99,47.01,3000.0,41.7404,41.7581,41.7226,41.7404,3000.0
2014-07-07 11:50:00,47.01,47.03,47.01,47.03,500.0,41.7404,41.7581,41.7404,41.7581,500.0
2014-07-07 11:55:00,47.03,47.03,47.03,47.03,400.0,41.7581,41.7581,41.7581,41.7581,400.0
2014-07-07 12:00:00,47.01,47.06,47.01,47.06,1300.0,41.7404,41.7848,41.7404,41.7848,1300.0
2014-07-07 12:05:00,47.07,47.07,47.04,47.07,1100.0,41.7936,41.7936,41.767,41.7936,1100.0
2014-07-07 12:10:00,47.08,47.08,47.08,47.08,200.0,41.8025,41.8025,41.8025,41.8025,200.0
2014-07-07 12:15:00,47.08,47.08,47.07,47.07,400.0,41.8025,41.8025,41.7936,41.7936,400.0
2014-07-07 12:20:00,47.1,47.13,47.1,47.13,600.0,41.8203,41.8469,41.8203,41.8469,600.0
2014-07-07 12:25:00,47.14,47.14,47.06,47.06,1500.0,41.8558,41.8558,41.7848,41.7848,1500.0
2014-07-07 12:30:00,47.05,47.05,47.04,47.04,300.0,41.7759,41.7759,41.767,41.767,300.0
2014-07-07 12:35:00,47.05,47.08,47.05,47.06,1700.0,41.7759,41.8025,41.7759,41.7848,1700.0
2014-07-07 12:40:00,47.08,47.09,47.08,47.08,300.0,41.8025,41.8114,41.8025,41.8025,300.0
2014-07-07 12:45:00,47.08,47.08,47.01,47.01,2000.0,41.8025,41.8025,41.7404,41.7404,2000.0
2014-07-07 12:50:00,47.01,47.05,47.01,47.04,3000.0,41.7404,41.7759,41.7404,41.767,3000.0
2014-07-07 12:55:00,47.05,47.07,47.05,47.07,1300.0,41.7759,41.7936,41.7759,41.7936,1300.0
2014-07-07 13:00:00,47.08,47.08,47.03,47.04,2700.0,41.8025,41.8025,41.7581,41.767,2700.0
2014-07-07 13:05:00,47.06,47.07,47.04,47.05,3000.0,41.7848,41.7936,41.767,41.7759,3000.0
2014-07-07 13:10:00,47.04,47.05,47.04,47.04,2900.0,41.767,41.7759,41.767,41.767,2900.0
2014-07-07 13:15:00,47.04,47.06,47.04,47.05,3100.0,41.767,41.7848,41.767,41.7759,3100.0
2014-07-07 13:20:00,47.05,47.09,47.03,47.09,9000.0,41.7759,41.8114,41.7581,41.8114,9000.0
2014-07-07 13:25:00,47.08,47.11,47.08,47.08,10200.0,41.8025,41.8292,41.8025,41.8025,10200.0
2014-07-07 13:30:00,47.08,47.11,47.08,47.11,5400.0,41.8025,41.8292,41.8025,41.8292,5400.0
2014-07-07 13:35:00,47.12,47.16,47.11,47.14,8800.0,41.838,41.8736,41.8292,41.8558,8800.0
2014-07-07 13:40:00,47.15,47.16,47.14,47.16,1400.0,41.8647,41.8736,41.8558,41.8736,1400.0
2014-07-07 13:45:00,47.17,47.18,47.16,47.17,1700.0,41.8824,41.8913,41.8736,41.8824,1700.0
2014-07-07 13:50:00,47.18,47.19,47.18,47.19,1800.0,41.8913,41.9002,41.8913,41.9002,1800.0
2014-07-07 13:55:00,47.18,47.18,47.14,47.15,1700.0,41.8913,41.8913,41.8558,41.8647,1700.0
2014-07-07 14:00:00,47.14,47.19,47.13,47.18,4100.0,41.8558,41.9002,41.8469,41.8913,4100.0
2014-07-07 14:05:00,47.19,47.19,47.14,47.16,600.0,41.9002,41.9002,41.8558,41.8736,600.0
2014-07-07 14:10:00,47.16,47.16,47.16,47.16,1200.0,41.8736,41.8736,41.8736,41.8736,1200.0
2014-07-07 14:15:00,47.15,47.16,47.15,47.16,2500.0,41.8647,41.8736,41.8647,41.8736,2500.0
2014-07-07 14:20:00,47.15,47.17,47.13,47.17,9600.0,41.8647,41.8824,41.8469,41.8824,9600.0
2014-07-07 14:25:00,47.16,47.16,47.14,47.16,6000.0,41.8736,41.8736,41.8558,41.8736,6000.0
2014-07-07 14:30:00,47.15,47.15,47.1,47.1,8300.0,41.8647,41.8647,41.8203,41.8203,8300.0
2014-07-07 14:35:00,47.1,47.15,47.08,47.14,49600.0,41.8203,41.8647,41.8025,41.8558,49600.0
2014-07-07 14:40:00,47.14,47.19,47.14,47.14,7300.0,41.8558,41.9002,41.8558,41.8558,7300.0
2014-07-07 14:45:00,47.16,47.16,47.15,47.16,1700.0,41.8736,41.8736,41.8647,41.8736,1700.0
2014-07-07 14:50:00,47.16,47.19,47.11,47.18,14300.0,41.8736,41.9002,41.8292,41.8913,14300.0
2014-07-07 14:55:00,47.19,47.19,47.16,47.16,3300.0,41.9002,41.9002,41.8736,41.8736,3300.0
2014-07-07 15:00:00,47.17,47.18,47.16,47.16,6500.0,41.8824,41.8913,41.8736,41.8736,6500.0
2014-07-07 15:05:00,47.14,47.16,47.14,47.15,600.0,41.8558,41.8736,41.8558,41.8647,600.0
2014-07-07 15:10:00,47.16,47.19,47.16,47.17,18100.0,41.8736,41.9002,41.8736,41.8824,18100.0
2014-07-07 15:15:00,47.16,47.17,47.15,47.15,2800.0,41.8736,41.8824,41.8647,41.8647,2800.0
2014-07-07 15:20:00,47.14,47.14,47.11,47.12,900.0,41.8558,41.8558,41.8292,41.838,900.0
2014-07-07 15:25:00,47.12,47.13,47.11,47.11,1600.0,41.838,41.8469,41.8292,41.8292,1600.0
2014-07-07 15:30:00,47.12,47.12,47.09,47.12,10600.0,41.838,41.838,41.8114,41.838,10600.0
2014-07-07 15:35:00,47.11,47.12,47.08,47.09,2900.0,41.8292,41.838,41.8025,41.8114,2900.0
2014-07-07 15:40:00,47.1,47.1,47.07,47.1,7400.0,41.8203,41.8203,41.7936,41.8203,7400.0
2014-07-07 15:45:00,47.09,47.13,47.07,47.1,16200.0,41.8114,41.8469,41.7936,41.8203,16200.0
2014-07-07 15:50:00,47.11,47.11,47.07,47.09,11600.0,41.8292,41.8292,41.7936,41.8114,11600.0
2014-07-07 15:55:00,47.09,47.1,47.06,47.09,18300.0,41.8114,41.8203,41.7848,41.8114,18300.0
2014-07-08 09:30:00,46.91,47.21,46.91,47.21,1300.0,41.6516,41.918,41.6516,41.918,1300.0
2014-07-08 09:35:00,46.87,46.87,46.66,46.66,9700.0,41.6161,41.6161,41.4296,41.4296,9700.0
2014-07-08 09:40:00,46.63,46.74,46.62,46.7,7300.0,41.403,41.5006,41.3941,41.4651,7300.0
2014-07-08 09:45:00,46.72,46.75,46.64,46.64,4900.0,41.4829,41.5095,41.4118,41.4118,4900.0
2014-07-08 09:50:00,46.67,46.67,46.62,46.63,1200.0,41.4385,41.4385,41.3941,41.403,1200.0
2014-07-08 09:55:00,46.61,46.65,46.58,46.65,18100.0,41.3852,41.4207,41.3586,41.4207,18100.0
2014-07-08 10:00:00,46.69,46.74,46.47,46.47,14900.0,41.4562,41.5006,41.2609,41.2609,14900.0
2014-07-08 10:05:00,46.45,46.52,46.44,46.5,1200.0,41.2431,41.3053,41.2343,41.2875,1200.0
2014-07-08 10:10:00,46.54,46.54,46.51,46.51,1400.0,41.3231,41.3231,41.2964,41.2964,1400.0
2014-07-08 10:15:00,46.49,46.53,46.48,46.51,600.0,41.2787,41.3142,41.2698,41.2964,600.0
2014-07-08 10:20:00,46.51,46.51,46.44,46.44,1000.0,41.2964,41.2964,41.2343,41.2343,1000.0
2014-07-08 10:25:00,46.46,46.51,46.46,46.51,1600.0,41.252,41.2964,41.252,41.2964,1600.0
2014-07-08 10:30:00,46.45,46.45,46.37,46.38,700.0,41.2431,41.2431,41.1721,41.181,700.0
2014-07-08 10:35:00,46.38,46.46,46.36,46.46,1700.0,41.181,41.252,41.1632,41.252,1700.0
2014-07-08 10:40:00,46.47,46.5,46.43,46.46,4200.0,41.2609,41.2875,41.2254,41.252,4200.0
2014-07-08 10:45:00,46.42,46.47,46.42,46.45,4500.0,41.2165,41.2609,41.2165,41.2431,4500.0
2014-07-08 10:50:00,46.49,46.5,46.47,46.49,600.0,41.2787,41.2875,41.2609,41.2787,600.0
2014-07-08 10:55:00,46.47,46.48,46.44,46.44,800.0,41.2609,41.2698,41.2343,41.2343,800.0
2014-07-08 11:00:00,46.44,46.44,46.37,46.41,1400.0,41.2343,41.2343,41.1721,41.2076,1400.0
2014-07-08 11:05:00,46.41,46.41,46.33,46.34,1800.0,41.2076,41.2076,41.1366,41.1455,1800.0
2014-07-08 11:10:00,46.33,46.39,46.31,46.37,1300.0,41.1366,41.1899,41.1188,41.1721,1300.0
2014-07-08 11:15:00,46.34,46.38,46.33,46.37,1700.0,41.1455,41.181,41.1366,41.1721,1700.0
2014-07-08 11:20:00,46.36,46.36,46.28,46.3,1400.0,41.1632,41.1632,41.0922,41.11,1400.0
2014-07-08 11:25:00,46.29,46.29,46.23,46.23,1600.0,41.1011,41.1011,41.0478,41.0478,1600.0
2014-07-08 11:30:00,46.2,46.3,46.2,46.29,8800.0,41.0212,41.11,41.0212,41.1011,8800.0
2014-07-08 11:35:00,46.3,46.33,46.26,46.29,4200.0,41.11,41.1366,41.0744,41.1011,4200.0
2014-07-08 11:40:00,46.34,46.34,46.32,46.32,500.0,41.1455,41.1455,41.1277,41.1277,500.0
2014-07-08 11:45:00,46.27,46.34,46.27,46.34,2400.0,41.0833,41.1455,41.0833,41.1455,2400.0
2014-07-08 11:50:00,46.33,46.33,46.27,46.27,3000.0,41.1366,41.1366,41.0833,41.0833,3000.0
2014-07-08 11:55:00,46.25,46.31,46.25,46.3,1400.0,41.0656,41.1188,41.0656,41.11,1400.0
2014-07-08 12:00:00,46.33,46.34,46.28,46.28,2100.0,41.1366,41.1455,41.0922,41.0922,2100.0
2014-07-08 12:05:00,46.29,46.3,46.24,46.24,1400.0,41.1011,41.11,41.0567,41.0567,1400.0
2014-07-08 12:10:00,46.22,46.23,46.2,46.21,2100.0,41.0389,41.0478,41.0212,41.0301,2100.0
2014-07-08 12:15:00,46.22,46.22,46.19,46.19,1000.0,41.0389,41.0389,41.0123,41.0123,1000.0
2014-07-08 12:20:00,46.22,46.27,46.22,46.25,1200.0,41.0389,41.0833,41.0389,41.0656,1200.0
2014-07-08 12:25:00,46.26,46.29,46.26,46.29,1400.0,41.0744,41.1011,41.0744,41.1011,1400.0
2014-07-08 12:30:00,46.29,46.3,46.27,46.27,1800.0,41.1011,41.11,41.0833,41.0833,1800.0
2014-07-08 12:35:00,46.27,46.27,46.25,46.25,200.0,41.0833,41.0833,41.0656,41.0656,200.0
2014-07-08 12:40:00,46.25,46.31,46.23,46.31,3400.0,41.0656,41.1188,41.0478,41.1188,3400.0
2014-07-08 12:45:00,46.33,46.33,46.29,46.29,700.0,41.1366,41.1366,41.1011,41.1011,700.0
2014-07-08 12:50:00,46.31,46.39,46.31,46.39,800.0,41.1188,41.1899,41.1188,41.1899,800.0
2014-07-08 12:55:00,46.39,46.39,46.34,46.34,300.0,41.1899,41.1899,41.1455,41.1455,300.0
2014-07-08 13:00:00,46.31,46.34,46.31,46.33,300.0,41.1188,41.1455,41.1188,41.1366,300.0
2014-07-08 13:05:00,46.34,46.34,46.32,46.33,1200.0,41.1455,41.1455,41.1277,41.1366,1200.0
2014-07-08 13:10:00,46.33,46.37,46.33,46.37,2300.0,41.1366,41.1721,41.1366,41.1721,2300.0
2014-07-08 13:15:00,46.37,46.41,46.37,46.41,1000.0,41.1721,41.2076,41.1721,41.2076,1000.0
2014-07-08 13:20:00,46.39,46.43,46.39,46.43,1100.0,41.1899,41.2254,41.1899,41.2254,1100.0
2014-07-08 13:25:00,46.45,46.46,46.41,46.42,2100.0,41.2431,41.252,41.2076,41.2165,2100.0
2014-07-08 13:30:00,46.42,46.42,46.42,46.42,500.0,41.2165,41.2165,41.2165,41.2165,500.0
2014-07-08 13:35:00,46.42,46.45,46.41,46.44,3500.0,41.2165,41.2431,41.2076,41.2343,3500.0
2014-07-08 13:40:00,46.44,46.49,46.43,46.49,2700.0,41.2343,41.2787,41.2254,41.2787,2700.0
2014-07-08 13:45:00,46.49,46.49,46.47,46.47,1100.0,41.2787,41.2787,41.2609,41.2609,1100.0
2014-07-08 13:50:00,46.49,46.52,46.48,46.52,1000.0,41.2787,41.3053,41.2698,41.3053,1000.0
2014-07-08 13:55:00,46.52,46.53,46.48,46.48,1000.0,41.3053,41.3142,41.2698,41.2698,1000.0
2014-07-08 14:00:00,46.5,46.5,46.44,46.47,3600.0,41.2875,41.2875,41.2343,41.2609,3600.0
2014-07-08 14:05:00,46.46,46.47,46.44,46.44,2100.0,41.252,41.2609,41.2343,41.2343,2100.0
2014-07-08 14:10:00,46.43,46.47,46.43,46.47,2400.0,41.2254,41.2609,41.2254,41.2609,2400.0
2014-07-08 14:15:00,46.47,46.47,46.45,46.46,1000.0,41.2609,41.2609,41.2431,41.252,1000.0
2014-07-08 14:20:00,46.45,46.48,46.44,46.48,1800.0,41.2431,41.2698,41.2343,41.2698,1800.0
2014-07-08 14:25:00,46.46,46.46,46.44,46.44,1100.0,41.252,41.252,41.2343,41.2343,1100.0
2014-07-08 14:30:00,46.45,46.45,46.4,46.4,3700.0,41.2431,41.2431,41.1988,41.1988,3700.0
2014-07-08 14:35:00,46.38,46.39,46.37,46.38,2100.0,41.181,41.1899,41.1721,41.181,2100.0
2014-07-08 14:40:00,46.39,46.42,46.38,46.42,3100.0,41.1899,41.2165,41.181,41.2165,3100.0
2014-07-08 14:45:00,46.42,46.42,46.37,46.37,2600.0,41.2165,41.2165,41.1721,41.1721,2600.0
2014-07-08 14:50:00,46.37,46.38,46.34,46.34,2300.0,41.1721,41.181,41.1455,41.1455,2300.0
2014-07-08 14:55:00,46.34,46.37,46.34,46.34,3600.0,41.1455,41.1721,41.1455,41.1455,3600.0
2014-07-08 15:00:00,46.34,46.34,46.28,46.28,1600.0,41.1455,41.1455,41.0922,41.0922,1600.0
2014-07-08 15:05:00,46.29,46.31,46.29,46.3,3700.0,41.1011,41.1188,41.1011,41.11,3700.0
2014-07-08 15:10:00,46.31,46.33,46.29,46.29,2200.0,41.1188,41.1366,41.1011,41.1011,2200.0
2014-07-08 15:15:00,46.3,46.35,46.3,46.32,3300.0,41.11,41.1544,41.11,41.1277,3300.0
2014-07-08 15:20:00,46.31,46.34,46.31,46.34,3200.0,41.1188,41.1455,41.1188,41.1455,3200.0
2014-07-08 15:25:00,46.35,46.35,46.3,46.3,3800.0,41.1544,41.1544,41.11,41.11,3800.0
2014-07-08 15:30:00,46.31,46.35,46.31,46.34,3400.0,41.1188,41.1544,41.1188,41.1455,3400.0
2014-07-08 15:35:00,46.32,46.39,46.31,46.39,4600.0,41.1277,41.1899,41.1188,41.1899,4600.0
2014-07-08 15:40:00,46.39,46.41,46.37,46.4,4700.0,41.1899,41.2076,41.1721,41.1988,4700.0
2014-07-08 15:45:00,46.4,46.41,46.37,46.38,9100.0,41.1988,41.2076,41.1721,41.181,9100.0
2014-07-08 15:50:00,46.38,46.41,46.33,46.34,13300.0,41.181,41.2076,41.1366,41.1455,13300.0
2014-07-08 15:55:00,46.34,46.48,46.34,46.46,63200.0,41.1455,41.2698,41.1455,41.252,63200.0
2014-07-09 09:30:00,46.41,46.7,46.29,46.29,4100.0,41.2076,41.4651,41.1011,41.1011,4100.0
2014-07-09 09:35:00,46.43,46.59,46.43,46.45,3000.0,41.2254,41.3675,41.2254,41.2431,3000.0
2014-07-09 09:40:00,46.55,46.56,46.42,46.44,1900.0,41.3319,41.3408,41.2165,41.2343,1900.0
2014-07-09 09:45:00,46.48,46.48,46.39,46.41,1400.0,41.2698,41.2698,41.1899,41.2076,1400.0
2014-07-09 09:50:00,46.4,46.4,46.22,46.35,3900.0,41.1988,41.1988,41.0389,41.1544,3900.0
2014-07-09 09:55:00,46.35,46.38,46.31,46.31,3100.0,41.1544,41.181,41.1188,41.1188,3100.0
2014-07-09 10:00:00,46.34,46.34,46.27,46.3,3100.0,41.1455,41.1455,41.0833,41.11,3100.0
2014-07-09 10:05:00,46.31,46.39,46.31,46.39,1200.0,41.1188,41.1899,41.1188,41.1899,1200.0
2014-07-09 10:10:00,46.35,46.37,46.26,46.27,2900.0,41.1544,41.1721,41.0744,41.0833,2900.0
2014-07-09 10:15:00,46.24,46.31,46.24,46.28,3100.0,41.0567,41.1188,41.0567,41.0922,3100.0
2014-07-09 10:20:00,46.28,46.3,46.22,46.28,1700.0,41.0922,41.11,41.0389,41.0922,1700.0
2014-07-09 10:25:00,46.29,46.35,46.26,46.27,4600.0,41.1011,41.1544,41.0744,41.0833,4600.0
2014-07-09 10:30:00,46.28,46.31,46.26,46.28,2400.0,41.0922,41.1188,41.0744,41.0922,2400.0
2014-07-09 10:35:00,46.3,46.32,46.27,46.32,5600.0,41.11,41.1277,41.0833,41.1277,5600.0
2014-07-09 10:40:00,46.31,46.33,46.27,46.33,4900.0,41.1188,41.1366,41.0833,41.1366,4900.0
2014-07-09 10:45:00,46.31,46.31,46.25,46.27,2700.0,41.1188,41.1188,41.0656,41.0833,2700.0
2014-07-09 10:50:00,46.27,46.29,46.21,46.22,2600.0,41.0833,41.1011,41.0301,41.0389,2600.0
2014-07-09 10:55:00,46.22,46.25,46.21,46.25,1900.0,41.0389,41.0656,41.0301,41.0656,1900.0
2014-07-09 11:00:00,46.25,46.25,46.21,46.23,2900.0,41.0656,41.0656,41.0301,41.0478,2900.0
2014-07-09 11:05:00,46.24,46.25,46.21,46.21,2100.0,41.0567,41.0656,41.0301,41.0301,2100.0
2014-07-09 11:10:00,46.21,46.23,46.16,46.18,1800.0,41.0301,41.0478,40.9857,41.0034,1800.0
2014-07-09 11:15:00,46.18,46.2,46.14,46.17,2500.0,41.0034,41.0212,40.9679,40.9945,2500.0
2014-07-09 11:20:00,46.18,46.19,46.11,46.12,2600.0,41.0034,41.0123,40.9413,40.9501,2600.0
2014-07-09 11:25:00,46.12,46.2,46.12,46.17,1600.0,40.9501,41.0212,40.9501,40.9945,1600.0
2014-07-09 11:30:00,46.17,46.17,46.11,46.11,700.0,40.9945,40.9945,40.9413,40.9413,700.0
2014-07-09 11:35:00,46.13,46.13,46.08,46.12,1500.0,40.959,40.959,40.9146,40.9501,1500.0
2014-07-09 11:40:00,46.11,46.13,46.09,46.11,900.0,40.9413,40.959,40.9235,40.9413,900.0
2014-07-09 11:45:00,46.12,46.16,46.09,46.12,2900.0,40.9501,40.9857,40.9235,40.9501,2900.0
2014-07-09 11:50:00,46.11,46.11,46.09,46.09,300.0,40.9413,40.9413,40.9235,40.9235,300.0
2014-07-09 11:55:00,46.12,46.13,46.06,46.06,1900.0,40.9501,40.959,40.8969,40.8969,1900.0
2014-07-09 12:00:00,46.06,46.06,46.02,46.03,2300.0,40.8969,40.8969,40.8613,40.8702,2300.0
2014-07-09 12:05:00,46.03,46.05,46.02,46.05,1300.0,40.8702,40.888,40.8613,40.888,1300.0
2014-07-09 12:10:00,46.04,46.04,46.01,46.03,1700.0,40.8791,40.8791,40.8525,40.8702,1700.0
2014-07-09 12:15:00,46.05,46.05,46.0,46.03,1600.0,40.888,40.888,40.8436,40.8702,1600.0
2014-07-09 12:20:00,46.03,46.05,46.0,46.05,2300.0,40.8702,40.888,40.8436,40.888,2300.0
2014-07-09 12:25:00,46.04,46.04,46.0,46.0,1300.0,40.8791,40.8791,40.8436,40.8436,1300.0
2014-07-09 12:30:00,46.01,46.03,46.0,46.03,2400.0,40.8525,40.8702,40.8436,40.8702,2400.0
2014-07-09 12:35:00,46.03,46.05,46.03,46.05,900.0,40.8702,40.888,40.8702,40.888,900.0
2014-07-09 12:40:00,46.05,46.07,46.05,46.07,800.0,40.888,40.9057,40.888,40.9057,800.0
2014-07-09 12:45:00,46.08,46.09,46.07,46.09,900.0,40.9146,40.9235,40.9057,40.9235,900.0
2014-07-09 12:50:00,46.09,46.09,46.08,46.08,700.0,40.9235,40.9235,40.9146,40.9146,700.0
2014-07-09 12:55:00,46.1,46.11,46.09,46.11,1400.0,40.9324,40.9413,40.9235,40.9413,1400.0
2014-07-09 13:00:00,46.11,46.19,46.11,46.13,9300.0,40.9413,41.0123,40.9413,40.959,9300.0
2014-07-09 13:05:00,46.14,46.16,46.14,46.16,1300.0,40.9679,40.9857,40.9679,40.9857,1300.0
2014-07-09 13:10:00,46.16,46.18,46.16,46.17,500.0,40.9857,41.0034,40.9857,40.9945,500.0
2014-07-09 13:15:00,46.18,46.22,46.18,46.19,7000.0,41.0034,41.0389,41.0034,41.0123,7000.0
2014-07-09 13:20:00,46.18,46.18,46.16,46.16,300.0,41.0034,41.0034,40.9857,40.9857,300.0
2014-07-09 13:25:00,46.16,46.17,46.14,46.14,2200.0,40.9857,40.9945,40.9679,40.9679,2200.0
2014-07-09 13:30:00,46.16,46.18,46.16,46.18,1000.0,40.9857,41.0034,40.9857,41.0034,1000.0
2014-07-09 13:35:00,46.22,46.24,46.21,46.22,30400.0,41.0389,41.0567,41.0301,41.0389,30400.0
2014-07-09 13:40:00,46.22,46.24,46.22,46.22,1900.0,41.0389,41.0567,41.0389,41.0389,1900.0
2014-07-09 13:45:00,46.22,46.23,46.22,46.22,1700.0,41.0389,41.0478,41.0389,41.0389,1700.0
2014-07-09 13:50:00,46.22,46.22,46.22,46.22,400.0,41.0389,41.0389,41.0389,41.0389,400.0
2014-07-09 13:55:00,46.24,46.25,46.22,46.23,1400.0,41.0567,41.0656,41.0389,41.0478,1400.0
2014-07-09 14:00:00,46.22,46.22,46.18,46.19,3000.0,41.0389,41.0389,41.0034,41.0123,3000.0
2014-07-09 14:05:00,46.16,46.17,46.13,46.16,1000.0,40.9857,40.9945,40.959,40.9857,1000.0
2014-07-09 14:10:00,46.16,46.2,46.16,46.2,800.0,40.9857,41.0212,40.9857,41.0212,800.0
2014-07-09 14:15:00,46.22,46.29,46.21,46.29,15700.0,41.0389,41.1011,41.0301,41.1011,15700.0
2014-07-09 14:20:00,46.28,46.29,46.25,46.25,1300.0,41.0922,41.1011,41.0656,41.0656,1300.0
2014-07-09 14:25:00,46.28,46.29,46.27,46.27,600.0,41.0922,41.1011,41.0833,41.0833,600.0
2014-07-09 14:30:00,46.27,46.3,46.24,46.3,1200.0,41.0833,41.11,41.0567,41.11,1200.0
2014-07-09 14:35:00,46.28,46.3,46.26,46.28,4300.0,41.0922,41.11,41.0744,41.0922,4300.0
2014-07-09 14:40:00,46.3,46.32,46.27,46.27,2500.0,41.11,41.1277,41.0833,41.0833,2500.0
2014-07-09 14:45:00,46.3,46.31,46.28,46.31,400.0,41.11,41.1188,41.0922,41.1188,400.0
2014-07-09 14:50:00,46.31,46.35,46.3,46.34,1700.0,41.1188,41.1544,41.11,41.1455,1700.0
2014-07-09 14:55:00,46.34,46.35,46.3,46.3,2600.0,41.1455,41.1544,41.11,41.11,2600.0
2014-07-09 15:00:00,46.3,46.31,46.3,46.3,600.0,41.11,41.1188,41.11,41.11,600.0
2014-07-09 15:05:00,46.31,46.35,46.3,46.3,2700.0,41.1188,41.1544,41.11,41.11,2700.0
2014-07-09 15:10:00,46.32,46.35,46.32,46.32,2200.0,41.1277,41.1544,41.1277,41.1277,2200.0
2014-07-09 15:15:00,46.32,46.32,46.27,46.29,2700.0,41.1277,41.1277,41.0833,41.1011,2700.0
2014-07-09 15:20:00,46.29,46.32,46.29,46.3,5100.0,41.1011,41.1277,41.1011,41.11,5100.0
2014-07-09 15:25:00,46.3,46.33,46.3,46.33,1700.0,41.11,41.1366,41.11,41.1366,1700.0
2014-07-09 15:30:00,46.32,46.32,46.27,46.3,2400.0,41.1277,41.1277,41.0833,41.11,2400.0
2014-07-09 15:35:00,46.31,46.36,46.3,46.36,8000.0,41.1188,41.1632,41.11,41.1632,8000.0
2014-07-09 15:40:00,46.37,46.38,46.35,46.38,8700.0,41.1721,41.181,41.1544,41.181,8700.0
2014-07-09 15:45:00,46.37,46.38,46.32,46.33,9100.0,41.1721,41.181,41.1277,41.1366,9100.0
2014-07-09 15:50:00,46.32,46.34,46.3,46.32,7900.0,41.1277,41.1455,41.11,41.1277,7900.0
2014-07-09 15:55:00,46.32,46.32,46.26,46.31,22300.0,41.1277,41.1277,41.0744,41.1188,22300.0
2014-07-10 09:30:00,45.68,45.7,45.56,45.64,4700.0,40.5595,40.5772,40.4529,40.5239,4700.0
2014-07-10 09:35:00,45.72,45.82,45.7,45.74,4200.0,40.595,40.6838,40.5772,40.6127,4200.0
2014-07-10 09:40:00,45.74,45.84,45.74,45.8,1800.0,40.6127,40.7015,40.6127,40.666,1800.0
2014-07-10 09:45:00,45.75,45.76,45.67,45.74,1400.0,40.6216,40.6305,40.5506,40.6127,1400.0
2014-07-10 09:50:00,45.77,45.87,45.74,45.85,27300.0,40.6394,40.7282,40.6127,40.7104,27300.0
2014-07-10 09:55:00,45.86,45.91,45.79,45.79,2000.0,40.7193,40.7637,40.6571,40.6571,2000.0
2014-07-10 10:00:00,45.79,45.92,45.75,45.92,5400.0,40.6571,40.7726,40.6216,40.7726,5400.0
2014-07-10 10:05:00,45.93,45.98,45.91,45.92,2200.0,40.7814,40.8258,40.7637,40.7726,2200.0
2014-07-10 10:10:00,45.85,45.91,45.83,45.9,1200.0,40.7104,40.7637,40.6926,40.7548,1200.0
2014-07-10 10:15:00,45.88,45.88,45.81,45.81,2000.0,40.737,40.737,40.6749,40.6749,2000.0
2014-07-10 10:20:00,45.83,45.94,45.83,45.94,17400.0,40.6926,40.7903,40.6926,40.7903,17400.0
2014-07-10 10:25:00,45.91,45.94,45.85,45.91,3400.0,40.7637,40.7903,40.7104,40.7637,3400.0
2014-07-10 10:30:00,45.9,45.92,45.83,45.85,4900.0,40.7548,40.7726,40.6926,40.7104,4900.0
2014-07-10 10:35:00,45.87,45.93,45.85,45.9,2400.0,40.7282,40.7814,40.7104,40.7548,2400.0
2014-07-10 10:40:00,45.89,45.94,45.87,45.94,900.0,40.7459,40.7903,40.7282,40.7903,900.0
2014-07-10 10:45:00,45.94,46.03,45.94,46.02,1900.0,40.7903,40.8702,40.7903,40.8613,1900.0
2014-07-10 10:50:00,46.0,46.0,45.94,45.97,700.0,40.8436,40.8436,40.7903,40.817,700.0
2014-07-10 10:55:00,45.98,46.02,45.92,46.01,1400.0,40.8258,40.8613,40.7726,40.8525,1400.0
2014-07-10 11:00:00,46.01,46.08,45.99,46.06,2500.0,40.8525,40.9146,40.8347,40.8969,2500.0
2014-07-10 11:05:00,45.99,46.04,45.99,46.01,900.0,40.8347,40.8791,40.8347,40.8525,900.0
2014-07-10 11:10:00,46.06,46.06,46.02,46.02,300.0,40.8969,40.8969,40.8613,40.8613,300.0
2014-07-10 11:15:00,46.02,46.05,46.01,46.02,700.0,40.8613,40.888,40.8525,40.8613,700.0
2014-07-10 11:20:00,46.03,46.1,46.02,46.07,1700.0,40.8702,40.9324,40.8613,40.9057,1700.0
2014-07-10 11:25:00,46.05,46.05,45.95,45.98,5700.0,40.888,40.888,40.7992,40.8258,5700.0
2014-07-10 11:30:00,45.99,45.99,45.94,45.94,1300.0,40.8347,40.8347,40.7903,40.7903,1300.0
2014-07-10 11:35:00,45.98,46.03,45.98,46.02,500.0,40.8258,40.8702,40.8258,40.8613,500.0
2014-07-10 11:40:00,46.01,46.01,45.91,45.94,2900.0,40.8525,40.8525,40.7637,40.7903,2900.0
2014-07-10 11:45:00,45.93,45.98,45.9,45.96,1300.0,40.7814,40.8258,40.7548,40.8081,1300.0
2014-07-10 11:50:00,45.96,45.99,45.93,45.93,1500.0,40.8081,40.8347,40.7814,40.7814,1500.0
2014-07-10 11:55:00,45.92,45.99,45.91,45.99,3000.0,40.7726,40.8347,40.7637,40.8347,3000.0
2014-07-10 12:00:00,45.93,45.97,45.91,45.94,700.0,40.7814,40.817,40.7637,40.7903,700.0
2014-07-10 12:05:00,45.98,45.98,45.95,45.95,700.0,40.8258,40.8258,40.7992,40.7992,700.0
2014-07-10 12:10:00,45.99,45.99,45.97,45.98,400.0,40.8347,40.8347,40.817,40.8258,400.0
2014-07-10 12:15:00,45.99,46.02,45.91,45.91,15200.0,40.8347,40.8613,40.7637,40.7637,15200.0
2014-07-10 12:20:00,45.96,46.0,45.96,45.99,6400.0,40.8081,40.8436,40.8081,40.8347,6400.0
2014-07-10 12:25:00,46.0,46.0,45.96,45.98,1400.0,40.8436,40.8436,40.8081,40.8258,1400.0
2014-07-10 12:30:00,46.0,46.01,45.97,46.0,4000.0,40.8436,40.8525,40.817,40.8436,4000.0
2014-07-10 12:35:00,46.0,46.0,45.99,45.99,3500.0,40.8436,40.8436,40.8347,40.8347,3500.0
2014-07-10 12:40:00,46.0,46.0,45.99,46.0,4600.0,40.8436,40.8436,40.8347,40.8436,4600.0
2014-07-10 12:45:00,46.0,46.0,45.97,45.97,900.0,40.8436,40.8436,40.817,40.817,900.0
2014-07-10 12:50:00,45.98,45.98,45.95,45.95,500.0,40.8258,40.8258,40.7992,40.7992,500.0
2014-07-10 12:55:00,45.98,46.03,45.97,46.03,4000.0,40.8258,40.8702,40.817,40.8702,4000.0
2014-07-10 13:00:00,46.05,46.06,46.04,46.06,300.0,40.888,40.8969,40.8791,40.8969,300.0
2014-07-10 13:05:00,46.08,46.11,46.07,46.09,1100.0,40.9146,40.9413,40.9057,40.9235,1100.0
2014-07-10 13:10:00,46.11,46.14,46.11,46.14,1100.0,40.9413,40.9679,40.9413,40.9679,1100.0
2014-07-10 13:15:00,46.15,46.19,46.15,46.19,1500.0,40.9768,41.0123,40.9768,41.0123,1500.0
2014-07-10 13:20:00,46.18,46.25,46.16,46.24,7000.0,41.0034,41.0656,40.9857,41.0567,7000.0
2014-07-10 13:25:00,46.24,46.25,46.2,46.21,2400.0,41.0567,41.0656,41.0212,41.0301,2400.0
2014-07-10 13:30:00,46.21,46.21,46.17,46.18,900.0,41.0301,41.0301,40.9945,41.0034,900.0
2014-07-10 13:35:00,46.19,46.2,46.18,46.2,900.0,41.0123,41.0212,41.0034,41.0212,900.0
2014-07-10 13:40:00,46.25,46.25,46.2,46.23,1800.0,41.0656,41.0656,41.0212,41.0478,1800.0
2014-07-10 13:45:00,46.24,46.24,46.19,46.21,1500.0,41.0567,41.0567,41.0123,41.0301,1500.0
2014-07-10 13:50:00,46.21,46.21,46.2,46.2,400.0,41.0301,41.0301,41.0212,41.0212,400.0
2014-07-10 13:55:00,46.15,46.19,46.13,46.17,1800.0,40.9768,41.0123,40.959,40.9945,1800.0
2014-07-10 14:00:00,46.16,46.17,46.16,46.16,700.0,40.9857,40.9945,40.9857,40.9857,700.0
2014-07-10 14:05:00,46.16,46.16,46.12,46.14,1100.0,40.9857,40.9857,40.9501,40.9679,1100.0
2014-07-10 14:10:00,46.15,46.15,46.08,46.08,1900.0,40.9768,40.9768,40.9146,40.9146,1900.0
2014-07-10 14:15:00,46.09,46.12,46.09,46.09,2200.0,40.9235,40.9501,40.9235,40.9235,2200.0
2014-07-10 14:20:00,46.1,46.13,46.09,46.09,1500.0,40.9324,40.959,40.9235,40.9235,1500.0
2014-07-10 14:25:00,46.09,46.13,46.09,46.13,700.0,40.9235,40.959,40.9235,40.959,700.0
2014-07-10 14:30:00,46.13,46.13,46.0,46.02,3200.0,40.959,40.959,40.8436,40.8613,3200.0
2014-07-10 14:35:00,46.01,46.01,46.0,46.01,1200.0,40.8525,40.8525,40.8436,40.8525,1200.0
2014-07-10 14:40:00,46.02,46.06,46.0,46.0,2600.0,40.8613,40.8969,40.8436,40.8436,2600.0
2014-07-10 14:45:00,45.99,46.01,45.97,45.98,16300.0,40.8347,40.8525,40.817,40.8258,16300.0
2014-07-10 14:50:00,45.98,46.05,45.97,46.04,900.0,40.8258,40.888,40.817,40.8791,900.0
2014-07-10 14:55:00,46.0,46.0,45.92,45.92,2600.0,40.8436,40.8436,40.7726,40.7726,2600.0
2014-07-10 15:00:00,45.92,45.94,45.9,45.9,14300.0,40.7726,40.7903,40.7548,40.7548,14300.0
2014-07-10 15:05:00,45.89,45.91,45.86,45.91,1800.0,40.7459,40.7637,40.7193,40.7637,1800.0
2014-07-10 15:10:00,45.92,45.94,45.92,45.93,2700.0,40.7726,40.7903,40.7726,40.7814,2700.0
2014-07-10 15:15:00,45.91,45.94,45.91,45.92,1700.0,40.7637,40.7903,40.7637,40.7726,1700.0
2014-07-10 15:20:00,45.93,45.96,45.91,45.96,1600.0,40.7814,40.8081,40.7637,40.8081,1600.0
2014-07-10 15:25:00,45.99,46.01,45.99,46.01,2600.0,40.8347,40.8525,40.8347,40.8525,2600.0
2014-07-10 15:30:00,46.0,46.01,45.99,46.0,2600.0,40.8436,40.8525,40.8347,40.8436,2600.0
2014-07-10 15:35:00,46.02,46.05,46.01,46.05,3200.0,40.8613,40.888,40.8525,40.888,3200.0
2014-07-10 15:40:00,46.04,46.08,46.04,46.06,6700.0,40.8791,40.9146,40.8791,40.8969,6700.0
2014-07-10 15:45:00,46.04,46.04,45.98,45.99,3000.0,40.8791,40.8791,40.8258,40.8347,3000.0
2014-07-10 15:50:00,45.99,45.99,45.96,45.99,9300.0,40.8347,40.8347,40.8081,40.8347,9300.0
2014-07-10 15:55:00,46.0,46.0,45.94,45.94,15100.0,40.8436,40.8436,40.7903,40.7903,15100.0
2014-07-11 09:30:00,45.94,46.19,45.64,45.9,1800.0,40.7903,41.0123,40.5239,40.7548,1800.0
2014-07-11 09:35:00,45.94,45.96,45.87,45.93,2300.0,40.7903,40.8081,40.7282,40.7814,2300.0
2014-07-11 09:40:00,45.9,45.9,45.75,45.78,2100.0,40.7548,40.7548,40.6216,40.6483,2100.0
2014-07-11 09:45:00,45.78,45.86,45.75,45.85,3600.0,40.6483,40.7193,40.6216,40.7104,3600.0
2014-07-11 09:50:00,45.85,45.88,45.78,45.82,4900.0,40.7104,40.737,40.6483,40.6838,4900.0
2014-07-11 09:55:00,45.82,45.93,45.82,45.91,5400.0,40.6838,40.7814,40.6838,40.7637,5400.0
2014-07-11 10:00:00,45.88,45.91,45.84,45.9,2300.0,40.737,40.7637,40.7015,40.7548,2300.0
2014-07-11 10:05:00,45.86,46.0,45.85,46.0,10700.0,40.7193,40.8436,40.7104,40.8436,10700.0
2014-07-11 10:10:00,45.99,46.04,45.97,45.99,17200.0,40.8347,40.8791,40.817,40.8347,17200.0
2014-07-11 10:15:00,45.99,46.02,45.96,45.98,5300.0,40.8347,40.8613,40.8081,40.8258,5300.0
2014-07-11 10:20:00,45.99,46.01,45.95,45.97,5200.0,40.8347,40.8525,40.7992,40.817,5200.0
2014-07-11 10:25:00,46.0,46.02,45.98,45.98,1700.0,40.8436,40.8613,40.8258,40.8258,1700.0
2014-07-11 10:30:00,45.97,45.98,45.88,45.91,10300.0,40.817,40.8258,40.737,40.7637,10300.0
2014-07-11 10:35:00,45.93,45.98,45.9,45.93,5500.0,40.7814,40.8258,40.7548,40.7814,5500.0
2014-07-11 10:40:00,45.94,45.96,45.9,45.96,1900.0,40.7903,40.8081,40.7548,40.8081,1900.0
2014-07-11 10:45:00,45.96,46.04,45.96,46.02,2800.0,40.8081,40.8791,40.8081,40.8613,2800.0
2014-07-11 10:50:00,46.0,46.06,45.98,45.98,1500.0,40.8436,40.8969,40.8258,40.8258,1500.0
2014-07-11 10:55:00,45.98,45.98,45.92,45.92,2100.0,40.8258,40.8258,40.7726,40.7726,2100.0
2014-07-11 11:00:00,45.93,45.94,45.87,45.91,3200.0,40.7814,40.7903,40.7282,40.7637,3200.0
2014-07-11 11:05:00,45.94,45.98,45.93,45.98,1900.0,40.7903,40.8258,40.7814,40.8258,1900.0
2014-07-11 11:10:00,45.97,46.0,45.95,45.95,2800.0,40.817,40.8436,40.7992,40.7992,2800.0
2014-07-11 11:15:00,45.96,45.96,45.89,45.9,2900.0,40.8081,40.8081,40.7459,40.7548,2900.0
2014-07-11 11:20:00,45.9,45.9,45.81,45.85,3100.0,40.7548,40.7548,40.6749,40.7104,3100.0
2014-07-11 11:25:00,45.85,45.85,45.81,45.85,1700.0,40.7104,40.7104,40.6749,40.7104,1700.0
2014-07-11 11:30:00,45.85,45.96,45.85,45.95,3700.0,40.7104,40.8081,40.7104,40.7992,3700.0
2014-07-11 11:35:00,45.92,45.92,45.86,45.88,1200.0,40.7726,40.7726,40.7193,40.737,1200.0
2014-07-11 11:40:00,45.9,45.93,45.9,45.91,2500.0,40.7548,40.7814,40.7548,40.7637,2500.0
2014-07-11 11:45:00,45.92,45.92,45.9,45.91,1800.0,40.7726,40.7726,40.7548,40.7637,1800.0
2014-07-11 11:50:00,45.88,45.88,45.84,45.88,1500.0,40.737,40.737,40.7015,40.737,1500.0
2014-07-11 11:55:00,45.9,45.9,45.89,45.89,2000.0,40.7548,40.7548,40.7459,40.7459,2000.0
2014-07-11 12:00:00,45.91,45.93,45.89,45.93,1500.0,40.7637,40.7814,40.7459,40.7814,1500.0
2014-07-11 12:05:00,45.94,45.96,45.91,45.96,800.0,40.7903,40.8081,40.7637,40.8081,800.0
2014-07-11 12:10:00,45.99,45.99,45.95,45.96,1800.0,40.8347,40.8347,40.7992,40.8081,1800.0
2014-07-11 12:15:00,45.98,46.0,45.98,45.99,1200.0,40.8258,40.8436,40.8258,40.8347,1200.0
2014-07-11 12:20:00,46.02,46.03,45.96,45.96,800.0,40.8613,40.8702,40.8081,40.8081,800.0
2014-07-11 12:25:00,45.96,45.98,45.94,45.98,1900.0,40.8081,40.8258,40.7903,40.8258,1900.0
2014-07-11 12:30:00,45.99,46.0,45.97,45.97,1500.0,40.8347,40.8436,40.817,40.817,1500.0
2014-07-11 12:35:00,45.99,46.01,45.98,46.01,1000.0,40.8347,40.8525,40.8258,40.8525,1000.0
2014-07-11 12:40:00,46.01,46.06,46.01,46.04,900.0,40.8525,40.8969,40.8525,40.8791,900.0
2014-07-11 12:45:00,46.04,46.06,46.03,46.04,1100.0,40.8791,40.8969,40.8702,40.8791,1100.0
2014-07-11 12:50:00,46.04,46.05,46.02,46.05,500.0,40.8791,40.888,40.8613,40.888,500.0
2014-07-11 12:55:00,46.04,46.09,46.04,46.09,1600.0,40.8791,40.9235,40.8791,40.9235,1600.0
2014-07-11 13:00:00,46.09,46.12,46.09,46.11,1100.0,40.9235,40.9501,40.9235,40.9413,1100.0
2014-07-11 13:05:00,46.1,46.11,46.09,46.09,500.0,40.9324,40.9413,40.9235,40.9235,500.0
2014-07-11 13:10:00,46.09,46.09,46.07,46.07,1100.0,40.9235,40.9235,40.9057,40.9057,1100.0
2014-07-11 13:15:00,46.08,46.12,46.08,46.09,1200.0,40.9146,40.9501,40.9146,40.9235,1200.0
2014-07-11 13:20:00,46.1,46.1,46.08,46.1,1500.0,40.9324,40.9324,40.9146,40.9324,1500.0
2014-07-11 13:25:00,46.1,46.11,46.09,46.09,1400.0,40.9324,40.9413,40.9235,40.9235,1400.0
2014-07-11 13:30:00,46.11,46.17,46.11,46.13,2800.0,40.9413,40.9945,40.9413,40.959,2800.0
2014-07-11 13:35:00,46.13,46.13,46.08,46.08,2700.0,40.959,40.959,40.9146,40.9146,2700.0
2014-07-11 13:40:00,46.07,46.08,46.06,46.08,1900.0,40.9057,40.9146,40.8969,40.9146,1900.0
2014-07-11 13:45:00,46.07,46.09,46.07,46.09,2200.0,40.9057,40.9235,40.9057,40.9235,2200.0
2014-07-11 13:50:00,46.1,46.1,46.08,46.08,1500.0,40.9324,40.9324,40.9146,40.9146,1500.0
2014-07-11 13:55:00,46.09,46.09,46.07,46.07,1700.0,40.9235,40.9235,40.9057,40.9057,1700.0
2014-07-11 14:00:00,46.08,46.08,46.06,46.07,1800.0,40.9146,40.9146,40.8969,40.9057,1800.0
2014-07-11 14:05:00,46.08,46.09,46.07,46.08,1900.0,40.9146,40.9235,40.9057,40.9146,1900.0
2014-07-11 14:10:00,46.09,46.1,46.09,46.09,1600.0,40.9235,40.9324,40.9235,40.9235,1600.0
2014-07-11 14:15:00,46.08,46.08,46.06,46.06,3400.0,40.9146,40.9146,40.8969,40.8969,3400.0
2014-07-11 14:20:00,46.06,46.1,46.06,46.09,2000.0,40.8969,40.9324,40.8969,40.9235,2000.0
2014-07-11 14:25:00,46.09,46.1,46.06,46.07,2100.0,40.9235,40.9324,40.8969,40.9057,2100.0
2014-07-11 14:30:00,46.07,46.09,46.06,46.09,3300.0,40.9057,40.9235,40.8969,40.9235,3300.0
2014-07-11 14:35:00,46.09,46.09,46.05,46.05,3400.0,40.9235,40.9235,40.888,40.888,3400.0
2014-07-11 14:40:00,46.06,46.07,46.03,46.03,4200.0,40.8969,40.9057,40.8702,40.8702,4200.0
2014-07-11 14:45:00,46.04,46.06,46.03,46.04,1800.0,40.8791,40.8969,40.8702,40.8791,1800.0
2014-07-11 14:50:00,46.03,46.05,46.02,46.03,2500.0,40.8702,40.888,40.8613,40.8702,2500.0
2014-07-11 14:55:00,46.03,46.05,46.02,46.05,2100.0,40.8702,40.888,40.8613,40.888,2100.0
2014-07-11 15:00:00,46.06,46.08,46.03,46.05,2100.0,40.8969,40.9146,40.8702,40.888,2100.0
2014-07-11 15:05:00,46.06,46.12,46.06,46.12,1700.0,40.8969,40.9501,40.8969,40.9501,1700.0
2014-07-11 15:10:00,46.12,46.12,46.05,46.08,3000.0,40.9501,40.9501,40.888,40.9146,3000.0
2014-07-11 15:15:00,46.07,46.14,46.07,46.13,2000.0,40.9057,40.9679,40.9057,40.959,2000.0
2014-07-11 15:20:00,46.14,46.14,46.12,46.14,1700.0,40.9679,40.9679,40.9501,40.9679,1700.0
2014-07-11 15:25:00,46.15,46.18,46.15,46.18,1900.0,40.9768,41.0034,40.9768,41.0034,1900.0
2014-07-11 15:30:00,46.19,46.19,46.14,46.14,2900.0,41.0123,41.0123,40.9679,40.9679,2900.0
2014-07-11 15:35:00,46.15,46.19,46.13,46.16,4900.0,40.9768,41.0123,40.959,40.9857,4900.0
2014-07-11 15:40:00,46.16,46.17,46.12,46.12,4500.0,40.9857,40.9945,40.9501,40.9501,4500.0
2014-07-11 15:45:00,46.13,46.17,46.05,46.05,21000.0,40.959,40.9945,40.888,40.888,21000.0
2014-07-11 15:50:00,46.06,46.1,46.06,46.09,10400.0,40.8969,40.9324,40.8969,40.9235,10400.0
2014-07-11 15:55:00,46.08,46.1,46.07,46.09,14200.0,40.9146,40.9324,40.9057,40.9235,14200.0
2014-07-14 09:30:00,46.4,46.54,46.36,46.48,13700.0,41.1988,41.3231,41.1632,41.2698,13700.0
2014-07-14 09:35:00,46.54,46.54,46.38,46.41,3300.0,41.3231,41.3231,41.181,41.2076,3300.0
2014-07-14 09:40:00,46.4,46.41,46.4,46.41,500.0,41.1988,41.2076,41.1988,41.2076,500.0
2014-07-14 09:45:00,46.43,46.69,46.43,46.55,20800.0,41.2254,41.4562,41.2254,41.3319,20800.0
2014-07-14 09:50:00,46.53,46.56,46.42,46.46,4700.0,41.3142,41.3408,41.2165,41.252,4700.0
2014-07-14 09:55:00,46.46,46.46,46.37,46.43,2400.0,41.252,41.252,41.1721,41.2254,2400.0
2014-07-14 10:00:00,46.45,46.53,46.45,46.49,11700.0,41.2431,41.3142,41.2431,41.2787,11700.0
2014-07-14 10:05:00,46.5,46.52,46.46,46.47,11600.0,41.2875,41.3053,41.252,41.2609,11600.0
2014-07-14 10:10:00,46.47,46.49,46.45,46.46,2900.0,41.2609,41.2787,41.2431,41.252,2900.0
2014-07-14 10:15:00,46.47,46.47,46.39,46.39,6400.0,41.2609,41.2609,41.1899,41.1899,6400.0
2014-07-14 10:20:00,46.38,46.48,46.38,46.43,5500.0,41.181,41.2698,41.181,41.2254,5500.0
2014-07-14 10:25:00,46.42,46.42,46.37,46.38,3300.0,41.2165,41.2165,41.1721,41.181,3300.0
2014-07-14 10:30:00,46.4,46.44,46.4,46.42,5600.0,41.1988,41.2343,41.1988,41.2165,5600.0
2014-07-14 10:35:00,46.45,46.46,46.43,46.46,1800.0,41.2431,41.252,41.2254,41.252,1800.0
2014-07-14 10:40:00,46.44,46.44,46.41,46.43,5600.0,41.2343,41.2343,41.2076,41.2254,5600.0
2014-07-14 10:45:00,46.44,46.49,46.43,46.49,900.0,41.2343,41.2787,41.2254,41.2787,900.0
2014-07-14 10:50:00,46.5,46.5,46.48,46.49,4200.0,41.2875,41.2875,41.2698,41.2787,4200.0
2014-07-14 10:55:00,46.49,46.5,46.45,46.45,2600.0,41.2787,41.2875,41.2431,41.2431,2600.0
2014-07-14 11:00:00,46.47,46.5,46.47,46.5,800.0,41.2609,41.2875,41.2609,41.2875,800.0
2014-07-14 11:05:00,46.5,46.5,46.49,46.5,2300.0,41.2875,41.2875,41.2787,41.2875,2300.0
2014-07-14 11:10:00,46.5,46.5,46.47,46.48,3100.0,41.2875,41.2875,41.2609,41.2698,3100.0
2014-07-14 11:15:00,46.48,46.48,46.47,46.48,1000.0,41.2698,41.2698,41.2609,41.2698,1000.0
2014-07-14 11:20:00,46.47,46.5,46.47,46.5,1700.0,41.2609,41.2875,41.2609,41.2875,1700.0
2014-07-14 11:25:00,46.48,46.5,46.48,46.49,2600.0,41.2698,41.2875,41.2698,41.2787,2600.0
2014-07-14 11:30:00,46.5,46.5,46.5,46.5,100.0,41.2875,41.2875,41.2875,41.2875,100.0
2014-07-14 11:35:00,46.49,46.5,46.47,46.48,4100.0,41.2787,41.2875,41.2609,41.2698,4100.0
2014-07-14 11:40:00,46.48,46.48,46.43,46.46,2100.0,41.2698,41.2698,41.2254,41.252,2100.0
2014-07-14 11:45:00,46.45,46.48,46.44,46.46,2100.0,41.2431,41.2698,41.2343,41.252,2100.0
2014-07-14 11:50:00,46.45,46.47,46.45,46.47,500.0,41.2431,41.2609,41.2431,41.2609,500.0
2014-07-14 11:55:00,46.47,46.48,46.47,46.47,600.0,41.2609,41.2698,41.2609,41.2609,600.0
2014-07-14 12:00:00,46.46,46.46,46.41,46.42,2000.0,41.252,41.252,41.2076,41.2165,2000.0
2014-07-14 12:05:00,46.45,46.46,46.44,46.44,1000.0,41.2431,41.252,41.2343,41.2343,1000.0
2014-07-14 12:10:00,46.39,46.39,46.38,46.39,800.0,41.1899,41.1899,41.181,41.1899,800.0
2014-07-14 12:15:00,46.41,46.43,46.41,46.43,200.0,41.2076,41.2254,41.2076,41.2254,200.0
2014-07-14 12:20:00,46.4,46.4,46.39,46.4,300.0,41.1988,41.1988,41.1899,41.1988,300.0
2014-07-14 12:25:00,46.43,46.43,46.37,46.37,1800.0,41.2254,41.2254,41.1721,41.1721,1800.0
2014-07-14 12:30:00,46.37,46.41,46.37,46.41,500.0,41.1721,41.2076,41.1721,41.2076,500.0
2014-07-14 12:35:00,46.42,46.42,46.38,46.38,800.0,41.2165,41.2165,41.181,41.181,800.0
2014-07-14 12:40:00,46.41,46.41,46.38,46.38,300.0,41.2076,41.2076,41.181,41.181,300.0
2014-07-14 12:45:00,46.38,46.38,46.34,46.34,300.0,41.181,41.181,41.1455,41.1455,300.0
2014-07-14 12:50:00,46.39,46.41,46.29,46.29,2500.0,41.1899,41.2076,41.1011,41.1011,2500.0
2014-07-14 12:55:00,46.28,46.31,46.28,46.31,700.0,41.0922,41.1188,41.0922,41.1188,700.0
2014-07-14 13:00:00,46.36,46.36,46.33,46.35,500.0,41.1632,41.1632,41.1366,41.1544,500.0
2014-07-14 13:05:00,46.35,46.35,46.35,46.35,0.0,41.1544,41.1544,41.1544,41.1544,0.0
2014-07-14 13:10:00,46.36,46.37,46.34,46.35,1900.0,41.1632,41.1721,41.1455,41.1544,1900.0
2014-07-14 13:15:00,46.35,46.38,46.34,46.38,900.0,41.1544,41.181,41.1455,41.181,900.0
2014-07-14 13:20:00,46.37,46.38,46.37,46.38,200.0,41.1721,41.181,41.1721,41.181,200.0
2014-07-14 13:25:00,46.4,46.42,46.4,46.41,5300.0,41.1988,41.2165,41.1988,41.2076,5300.0
2014-07-14 13:30:00,46.41,46.41,46.33,46.34,14600.0,41.2076,41.2076,41.1366,41.1455,14600.0
2014-07-14 13:35:00,46.33,46.34,46.3,46.33,1900.0,41.1366,41.1455,41.11,41.1366,1900.0
2014-07-14 13:40:00,46.33,46.4,46.33,46.38,1500.0,41.1366,41.1988,41.1366,41.181,1500.0
2014-07-14 13:45:00,46.39,46.4,46.35,46.35,1200.0,41.1899,41.1988,41.1544,41.1544,1200.0
2014-07-14 13:50:00,46.37,46.37,46.37,46.37,300.0,41.1721,41.1721,41.1721,41.1721,300.0
2014-07-14 13:55:00,46.36,46.36,46.34,46.34,1500.0,41.1632,41.1632,41.1455,41.1455,1500.0
2014-07-14 14:00:00,46.35,46.36,46.32,46.36,5100.0,41.1544,41.1632,41.1277,41.1632,5100.0
2014-07-14 14:05:00,46.37,46.38,46.37,46.38,600.0,41.1721,41.181,41.1721,41.181,600.0
2014-07-14 14:10:00,46.4,46.41,46.38,46.38,1000.0,41.1988,41.2076,41.181,41.181,1000.0
2014-07-14 14:15:00,46.36,46.38,46.36,46.38,1300.0,41.1632,41.181,41.1632,41.181,1300.0
2014-07-14 14:20:00,46.39,46.39,46.36,46.36,1100.0,41.1899,41.1899,41.1632,41.1632,1100.0
2014-07-14 14:25:00,46.36,46.36,46.36,46.36,200.0,41.1632,41.1632,41.1632,41.1632,200.0
2014-07-14 14:30:00,46.37,46.37,46.36,46.36,300.0,41.1721,41.1721,41.1632,41.1632,300.0
2014-07-14 14:35:00,46.38,46.39,46.37,46.38,1100.0,41.181,41.1899,41.1721,41.181,1100.0
2014-07-14 14:40:00,46.38,46.39,46.38,46.38,1100.0,41.181,41.1899,41.181,41.181,1100.0
2014-07-14 14:45:00,46.37,46.47,46.33,46.41,12200.0,41.1721,41.2609,41.1366,41.2076,12200.0
2014-07-14 14:50:00,46.41,46.43,46.41,46.43,1600.0,41.2076,41.2254,41.2076,41.2254,1600.0
2014-07-14 14:55:00,46.44,46.46,46.44,46.46,1400.0,41.2343,41.252,41.2343,41.252,1400.0
2014-07-14 15:00:00,46.46,46.46,46.46,46.46,200.0,41.252,41.252,41.252,41.252,200.0
2014-07-14 15:05:00,46.48,46.49,46.48,46.48,600.0,41.2698,41.2787,41.2698,41.2698,600.0
2014-07-14 15:10:00,46.49,46.49,46.45,46.45,2700.0,41.2787,41.2787,41.2431,41.2431,2700.0
2014-07-14 15:15:00,46.43,46.44,46.43,46.44,800.0,41.2254,41.2343,41.2254,41.2343,800.0
2014-07-14 15:20:00,46.44,46.45,46.43,46.43,1600.0,41.2343,41.2431,41.2254,41.2254,1600.0
2014-07-14 15:25:00,46.43,46.44,46.43,46.43,2400.0,41.2254,41.2343,41.2254,41.2254,2400.0
2014-07-14 15:30:00,46.42,46.42,46.37,46.4,3600.0,41.2165,41.2165,41.1721,41.1988,3600.0
2014-07-14 15:35:00,46.39,46.41,46.38,46.38,9500.0,41.1899,41.2076,41.181,41.181,9500.0
2014-07-14 15:40:00,46.38,46.38,46.35,46.35,6300.0,41.181,41.181,41.1544,41.1544,6300.0
2014-07-14 15:45:00,46.33,46.35,46.29,46.34,8400.0,41.1366,41.1544,41.1011,41.1455,8400.0
2014-07-14 15:50:00,46.34,46.37,46.34,46.35,5000.0,41.1455,41.1721,41.1455,41.1544,5000.0
2014-07-14 15:55:00,46.35,46.4,46.34,46.4,16000.0,41.1544,41.1988,41.1455,41.1988,16000.0
2014-07-15 09:30:00,46.54,46.55,46.25,46.55,7600.0,41.3231,41.3319,41.0656,41.3319,7600.0
2014-07-15 09:35:00,46.4,46.56,46.4,46.49,400.0,41.1988,41.3408,41.1988,41.2787,400.0
2014-07-15 09:40:00,46.53,46.66,46.36,46.59,37700.0,41.3142,41.4296,41.1632,41.3675,37700.0
2014-07-15 09:45:00,46.64,46.78,46.64,46.71,3200.0,41.4118,41.5362,41.4118,41.474,3200.0
2014-07-15 09:50:00,46.68,46.72,46.54,46.58,1700.0,41.4474,41.4829,41.3231,41.3586,1700.0
2014-07-15 09:55:00,46.55,46.55,46.47,46.53,6500.0,41.3319,41.3319,41.2609,41.3142,6500.0
2014-07-15 10:00:00,46.53,46.57,46.42,46.46,12500.0,41.3142,41.3497,41.2165,41.252,12500.0
2014-07-15 10:05:00,46.43,46.5,46.43,46.49,1800.0,41.2254,41.2875,41.2254,41.2787,1800.0
2014-07-15 10:10:00,46.49,46.49,46.34,46.34,8500.0,41.2787,41.2787,41.1455,41.1455,8500.0
2014-07-15 10:15:00,46.33,46.43,46.3,46.43,3800.0,41.1366,41.2254,41.11,41.2254,3800.0
2014-07-15 10:20:00,46.43,46.49,46.39,46.39,1200.0,41.2254,41.2787,41.1899,41.1899,1200.0
2014-07-15 10:25:00,46.35,46.4,46.35,46.39,3100.0,41.1544,41.1988,41.1544,41.1899,3100.0
2014-07-15 10:30:00,46.36,46.5,46.35,46.44,7100.0,41.1632,41.2875,41.1544,41.2343,7100.0
2014-07-15 10:35:00,46.4,46.42,46.33,46.33,1200.0,41.1988,41.2165,41.1366,41.1366,1200.0
2014-07-15 10:40:00,46.29,46.29,46.23,46.26,800.0,41.1011,41.1011,41.0478,41.0744,800.0
2014-07-15 10:45:00,46.26,46.26,46.11,46.11,1200.0,41.0744,41.0744,40.9413,40.9413,1200.0
2014-07-15 10:50:00,46.1,46.21,46.07,46.21,2200.0,40.9324,41.0301,40.9057,41.0301,2200.0
2014-07-15 10:55:00,46.25,46.27,46.24,46.27,1200.0,41.0656,41.0833,41.0567,41.0833,1200.0
2014-07-15 11:00:00,46.27,46.27,46.2,46.25,2100.0,41.0833,41.0833,41.0212,41.0656,2100.0
2014-07-15 11:05:00,46.27,46.33,46.26,46.29,800.0,41.0833,41.1366,41.0744,41.1011,800.0
2014-07-15 11:10:00,46.31,46.39,46.31,46.39,1600.0,41.1188,41.1899,41.1188,41.1899,1600.0
2014-07-15 11:15:00,46.39,46.4,46.36,46.36,1300.0,41.1899,41.1988,41.1632,41.1632,1300.0
2014-07-15 11:20:00,46.4,46.42,46.36,46.42,500.0,41.1988,41.2165,41.1632,41.2165,500.0
2014-07-15 11:25:00,46.44,46.44,46.37,46.37,900.0,41.2343,41.2343,41.1721,41.1721,900.0
2014-07-15 11:30:00,46.33,46.36,46.33,46.36,600.0,41.1366,41.1632,41.1366,41.1632,600.0
2014-07-15 11:35:00,46.33,46.33,46.31,46.31,700.0,41.1366,41.1366,41.1188,41.1188,700.0
2014-07-15 11:40:00,46.31,46.31,46.26,46.3,800.0,41.1188,41.1188,41.0744,41.11,800.0
2014-07-15 11:45:00,46.29,46.29,46.23,46.23,1300.0,41.1011,41.1011,41.0478,41.0478,1300.0
2014-07-15 11:50:00,46.26,46.31,46.23,46.23,1000.0,41.0744,41.1188,41.0478,41.0478,1000.0
2014-07-15 11:55:00,46.24,46.24,46.1,46.13,2900.0,41.0567,41.0567,40.9324,40.959,2900.0
2014-07-15 12:00:00,46.13,46.18,46.09,46.09,2000.0,40.959,41.0034,40.9235,40.9235,2000.0
2014-07-15 12:05:00,46.15,46.21,46.15,46.16,1100.0,40.9768,41.0301,40.9768,40.9857,1100.0
2014-07-15 12:10:00,46.18,46.18,46.14,46.14,700.0,41.0034,41.0034,40.9679,40.9679,700.0
2014-07-15 12:15:00,46.14,46.21,46.14,46.21,300.0,40.9679,41.0301,40.9679,41.0301,300.0
2014-07-15 12:20:00,46.23,46.23,46.15,46.16,1200.0,41.0478,41.0478,40.9768,40.9857,1200.0
2014-07-15 12:25:00,46.2,46.27,46.2,46.23,1200.0,41.0212,41.0833,41.0212,41.0478,1200.0
2014-07-15 12:30:00,46.18,46.24,46.18,46.24,500.0,41.0034,41.0567,41.0034,41.0567,500.0
2014-07-15 12:35:00,46.22,46.28,46.22,46.28,600.0,41.0389,41.0922,41.0389,41.0922,600.0
2014-07-15 12:40:00,46.3,46.31,46.3,46.31,200.0,41.11,41.1188,41.11,41.1188,200.0
2014-07-15 12:45:00,46.32,46.34,46.32,46.34,800.0,41.1277,41.1455,41.1277,41.1455,800.0
2014-07-15 12:50:00,46.33,46.34,46.31,46.33,1300.0,41.1366,41.1455,41.1188,41.1366,1300.0
2014-07-15 12:55:00,46.35,46.35,46.27,46.29,900.0,41.1544,41.1544,41.0833,41.1011,900.0
2014-07-15 13:00:00,46.32,46.32,46.32,46.32,100.0,41.1277,41.1277,41.1277,41.1277,100.0
2014-07-15 13:05:00,46.31,46.33,46.31,46.32,1000.0,41.1188,41.1366,41.1188,41.1277,1000.0
2014-07-15 13:10:00,46.34,46.4,46.34,46.4,1800.0,41.1455,41.1988,41.1455,41.1988,1800.0
2014-07-15 13:15:00,46.4,46.5,46.4,46.5,4800.0,41.1988,41.2875,41.1988,41.2875,4800.0
2014-07-15 13:20:00,46.5,46.5,46.4,46.4,7100.0,41.2875,41.2875,41.1988,41.1988,7100.0
2014-07-15 13:25:00,46.43,46.43,46.42,46.42,600.0,41.2254,41.2254,41.2165,41.2165,600.0
2014-07-15 13:30:00,46.44,46.45,46.42,46.45,600.0,41.2343,41.2431,41.2165,41.2431,600.0
2014-07-15 13:35:00,46.47,46.47,46.43,46.43,900.0,41.2609,41.2609,41.2254,41.2254,900.0
2014-07-15 13:40:00,46.4,46.43,46.4,46.4,1000.0,41.1988,41.2254,41.1988,41.1988,1000.0
2014-07-15 13:45:00,46.4,46.45,46.37,46.45,1400.0,41.1988,41.2431,41.1721,41.2431,1400.0
2014-07-15 13:50:00,46.44,46.44,46.37,46.37,700.0,41.2343,41.2343,41.1721,41.1721,700.0
2014-07-15 13:55:00,46.38,46.45,46.35,46.41,61600.0,41.181,41.2431,41.1544,41.2076,61600.0
2014-07-15 14:00:00,46.41,46.42,46.36,46.41,3200.0,41.2076,41.2165,41.1632,41.2076,3200.0
2014-07-15 14:05:00,46.4,46.46,46.4,46.43,2000.0,41.1988,41.252,41.1988,41.2254,2000.0
2014-07-15 14:10:00,46.42,46.48,46.42,46.44,1000.0,41.2165,41.2698,41.2165,41.2343,1000.0
2014-07-15 14:15:00,46.44,46.49,46.42,46.48,2200.0,41.2343,41.2787,41.2165,41.2698,2200.0
2014-07-15 14:20:00,46.46,46.47,46.45,46.47,1700.0,41.252,41.2609,41.2431,41.2609,1700.0
2014-07-15 14:25:00,46.44,46.47,46.42,46.43,2100.0,41.2343,41.2609,41.2165,41.2254,2100.0
2014-07-15 14:30:00,46.43,46.43,46.43,46.43,0.0,41.2254,41.2254,41.2254,41.2254,0.0
2014-07-15 14:35:00,46.4,46.44,46.37,46.37,5700.0,41.1988,41.2343,41.1721,41.1721,5700.0
2014-07-15 14:40:00,46.37,46.39,46.37,46.37,2400.0,41.1721,41.1899,41.1721,41.1721,2400.0
2014-07-15 14:45:00,46.36,46.36,46.3,46.31,10000.0,41.1632,41.1632,41.11,41.1188,10000.0
2014-07-15 14:50:00,46.3,46.33,46.3,46.3,4500.0,41.11,41.1366,41.11,41.11,4500.0
2014-07-15 14:55:00,46.33,46.35,46.33,46.35,1400.0,41.1366,41.1544,41.1366,41.1544,1400.0
2014-07-15 15:00:00,46.35,46.35,46.29,46.3,3300.0,41.1544,41.1544,41.1011,41.11,3300.0
2014-07-15 15:05:00,46.3,46.33,46.27,46.28,2500.0,41.11,41.1366,41.0833,41.0922,2500.0
2014-07-15 15:10:00,46.27,46.36,46.27,46.34,2600.0,41.0833,41.1632,41.0833,41.1455,2600.0
2014-07-15 15:15:00,46.34,46.35,46.3,46.31,2300.0,41.1455,41.1544,41.11,41.1188,2300.0
2014-07-15 15:20:00,46.32,46.33,46.3,46.31,700.0,41.1277,41.1366,41.11,41.1188,700.0
2014-07-15 15:25:00,46.31,46.38,46.31,46.35,2900.0,41.1188,41.181,41.1188,41.1544,2900.0
2014-07-15 15:30:00,46.38,46.38,46.34,46.34,2900.0,41.181,41.181,41.1455,41.1455,2900.0
2014-07-15 15:35:00,46.33,46.36,46.32,46.35,4500.0,41.1366,41.1632,41.1277,41.1544,4500.0
2014-07-15 15:40:00,46.35,46.38,46.33,46.33,6400.0,41.1544,41.181,41.1366,41.1366,6400.0
2014-07-15 15:45:00,46.34,46.38,46.34,46.37,7400.0,41.1455,41.181,41.1455,41.1721,7400.0
2014-07-15 15:50:00,46.37,46.37,46.33,46.37,7700.0,41.1721,41.1721,41.1366,41.1721,7700.0
2014-07-15 15:55:00,46.36,46.42,46.34,46.4,24100.0,41.1632,41.2165,41.1455,41.1988,24100.0
2014-07-16 09:30:00,46.64,46.83,46.64,46.82,2800.0,41.4118,41.5806,41.4118,41.5717,2800.0
2014-07-16 09:35:00,46.69,46.77,46.68,46.75,800.0,41.4562,41.5273,41.4474,41.5095,800.0
2014-07-16 09:40:00,46.74,46.74,46.62,46.62,700.0,41.5006,41.5006,41.3941,41.3941,700.0
2014-07-16 09:45:00,46.58,46.59,46.34,46.53,7100.0,41.3586,41.3675,41.1455,41.3142,7100.0
2014-07-16 09:50:00,46.53,46.53,46.34,46.34,6800.0,41.3142,41.3142,41.1455,41.1455,6800.0
2014-07-16 09:55:00,46.34,46.46,46.31,46.46,7700.0,41.1455,41.252,41.1188,41.252,7700.0
2014-07-16 10:00:00,46.38,46.47,46.37,46.42,3600.0,41.181,41.2609,41.1721,41.2165,3600.0
2014-07-16 10:05:00,46.41,46.52,46.41,46.49,8500.0,41.2076,41.3053,41.2076,41.2787,8500.0
2014-07-16 10:10:00,46.48,46.54,46.45,46.49,8600.0,41.2698,41.3231,41.2431,41.2787,8600.0
2014-07-16 10:15:00,46.48,46.48,46.29,46.38,6200.0,41.2698,41.2698,41.1011,41.181,6200.0
2014-07-16 10:20:00,46.39,46.41,46.26,46.26,2500.0,41.1899,41.2076,41.0744,41.0744,2500.0
2014-07-16 10:25:00,46.24,46.26,46.19,46.22,5900.0,41.0567,41.0744,41.0123,41.0389,5900.0
2014-07-16 10:30:00,46.27,46.33,46.25,46.3,2800.0,41.0833,41.1366,41.0656,41.11,2800.0
2014-07-16 10:35:00,46.3,46.3,46.23,46.23,5700.0,41.11,41.11,41.0478,41.0478,5700.0
2014-07-16 10:40:00,46.23,46.31,46.23,46.27,4000.0,41.0478,41.1188,41.0478,41.0833,4000.0
2014-07-16 10:45:00,46.28,46.28,46.16,46.18,4400.0,41.0922,41.0922,40.9857,41.0034,4400.0
2014-07-16 10:50:00,46.18,46.21,46.14,46.14,3500.0,41.0034,41.0301,40.9679,40.9679,3500.0
2014-07-16 10:55:00,46.18,46.22,46.08,46.2,5600.0,41.0034,41.0389,40.9146,41.0212,5600.0
2014-07-16 11:00:00,46.2,46.3,46.2,46.3,1500.0,41.0212,41.11,41.0212,41.11,1500.0
2014-07-16 11:05:00,46.32,46.4,46.32,46.4,900.0,41.1277,41.1988,41.1277,41.1988,900.0
2014-07-16 11:10:00,46.38,46.39,46.37,46.39,2200.0,41.181,41.1899,41.1721,41.1899,2200.0
2014-07-16 11:15:00,46.35,46.35,46.27,46.29,3100.0,41.1544,41.1544,41.0833,41.1011,3100.0
2014-07-16 11:20:00,46.28,46.28,46.2,46.2,2100.0,41.0922,41.0922,41.0212,41.0212,2100.0
2014-07-16 11:25:00,46.2,46.21,46.1,46.17,3000.0,41.0212,41.0301,40.9324,40.9945,3000.0
2014-07-16 11:30:00,46.17,46.2,46.14,46.17,5100.0,40.9945,41.0212,40.9679,40.9945,5100.0
2014-07-16 11:35:00,46.16,46.2,46.14,46.17,4100.0,40.9857,41.0212,40.9679,40.9945,4100.0
2014-07-16 11:40:00,46.17,46.22,46.16,46.22,2700.0,40.9945,41.0389,40.9857,41.0389,2700.0
2014-07-16 11:45:00,46.23,46.26,46.23,46.25,2500.0,41.0478,41.0744,41.0478,41.0656,2500.0
2014-07-16 11:50:00,46.26,46.29,46.25,46.29,1800.0,41.0744,41.1011,41.0656,41.1011,1800.0
2014-07-16 11:55:00,46.29,46.33,46.27,46.33,2700.0,41.1011,41.1366,41.0833,41.1366,2700.0
2014-07-16 12:00:00,46.32,46.33,46.25,46.25,3500.0,41.1277,41.1366,41.0656,41.0656,3500.0
2014-07-16 12:05:00,46.26,46.37,46.26,46.37,1500.0,41.0744,41.1721,41.0744,41.1721,1500.0
2014-07-16 12:10:00,46.36,46.39,46.35,46.39,2000.0,41.1632,41.1899,41.1544,41.1899,2000.0
2014-07-16 12:15:00,46.41,46.44,46.38,46.44,3300.0,41.2076,41.2343,41.181,41.2343,3300.0
2014-07-16 12:20:00,46.44,46.45,46.42,46.45,2000.0,41.2343,41.2431,41.2165,41.2431,2000.0
2014-07-16 12:25:00,46.45,46.52,46.45,46.51,8500.0,41.2431,41.3053,41.2431,41.2964,8500.0
2014-07-16 12:30:00,46.51,46.59,46.51,46.59,4200.0,41.2964,41.3675,41.2964,41.3675,4200.0
2014-07-16 12:35:00,46.6,46.6,46.52,46.54,5600.0,41.3763,41.3763,41.3053,41.3231,5600.0
2014-07-16 12:40:00,46.54,46.58,46.54,46.58,2800.0,41.3231,41.3586,41.3231,41.3586,2800.0
2014-07-16 12:45:00,46.57,46.6,46.55,46.57,5100.0,41.3497,41.3763,41.3319,41.3497,5100.0
2014-07-16 12:50:00,46.57,46.59,46.56,46.57,2300.0,41.3497,41.3675,41.3408,41.3497,2300.0
2014-07-16 12:55:00,46.59,46.66,46.58,46.65,4200.0,41.3675,41.4296,41.3586,41.4207,4200.0
2014-07-16 13:00:00,46.66,46.69,46.64,46.69,7300.0,41.4296,41.4562,41.4118,41.4562,7300.0
2014-07-16 13:05:00,46.68,46.68,46.65,46.66,8300.0,41.4474,41.4474,41.4207,41.4296,8300.0
2014-07-16 13:10:00,46.66,46.7,46.65,46.69,7100.0,41.4296,41.4651,41.4207,41.4562,7100.0
2014-07-16 13:15:00,46.69,46.7,46.65,46.7,4500.0,41.4562,41.4651,41.4207,41.4651,4500.0
2014-07-16 13:20:00,46.69,46.69,46.62,46.64,3100.0,41.4562,41.4562,41.3941,41.4118,3100.0
2014-07-16 13:25:00,46.63,46.67,46.63,46.67,3400.0,41.403,41.4385,41.403,41.4385,3400.0
2014-07-16 13:30:00,46.67,46.68,46.65,46.68,2800.0,41.4385,41.4474,41.4207,41.4474,2800.0
2014-07-16 13:35:00,46.68,46.68,46.62,46.63,3700.0,41.4474,41.4474,41.3941,41.403,3700.0
2014-07-16 13:40:00,46.63,46.65,46.63,46.65,3000.0,41.403,41.4207,41.403,41.4207,3000.0
2014-07-16 13:45:00,46.65,46.7,46.65,46.69,7100.0,41.4207,41.4651,41.4207,41.4562,7100.0
2014-07-16 13:50:00,46.7,46.75,46.7,46.75,7800.0,41.4651,41.5095,41.4651,41.5095,7800.0
2014-07-16 13:55:00,46.75,46.76,46.72,46.75,16300.0,41.5095,41.5184,41.4829,41.5095,16300.0
2014-07-16 14:00:00,46.74,46.76,46.73,46.74,10000.0,41.5006,41.5184,41.4918,41.5006,10000.0
2014-07-16 14:05:00,46.74,46.75,46.73,46.74,3300.0,41.5006,41.5095,41.4918,41.5006,3300.0
2014-07-16 14:10:00,46.74,46.77,46.74,46.76,9400.0,41.5006,41.5273,41.5006,41.5184,9400.0
2014-07-16 14:15:00,46.77,46.82,46.76,46.81,6700.0,41.5273,41.5717,41.5184,41.5628,6700.0
2014-07-16 14:20:00,46.8,46.82,46.77,46.78,6500.0,41.5539,41.5717,41.5273,41.5362,6500.0
2014-07-16 14:25:00,46.78,46.78,46.72,46.74,4200.0,41.5362,41.5362,41.4829,41.5006,4200.0
2014-07-16 14:30:00,46.75,46.75,46.69,46.71,2500.0,41.5095,41.5095,41.4562,41.474,2500.0
2014-07-16 14:35:00,46.7,46.72,46.63,46.65,5800.0,41.4651,41.4829,41.403,41.4207,5800.0
2014-07-16 14:40:00,46.66,46.69,46.62,46.66,3100.0,41.4296,41.4562,41.3941,41.4296,3100.0
2014-07-16 14:45:00,46.64,46.71,46.64,46.7,3700.0,41.4118,41.474,41.4118,41.4651,3700.0
2014-07-16 14:50:00,46.7,46.75,46.67,46.69,11500.0,41.4651,41.5095,41.4385,41.4562,11500.0
2014-07-16 14:55:00,46.71,46.74,46.67,46.7,5900.0,41.474,41.5006,41.4385,41.4651,5900.0
2014-07-16 15:00:00,46.7,46.73,46.69,46.72,4600.0,41.4651,41.4918,41.4562,41.4829,4600.0
2014-07-16 15:05:00,46.71,46.73,46.69,46.7,5400.0,41.474,41.4918,41.4562,41.4651,5400.0
2014-07-16 15:10:00,46.7,46.76,46.69,46.72,5900.0,41.4651,41.5184,41.4562,41.4829,5900.0
2014-07-16 15:15:00,46.75,46.75,46.73,46.74,8600.0,41.5095,41.5095,41.4918,41.5006,8600.0
2014-07-16 15:20:00,46.76,46.77,46.73,46.74,8600.0,41.5184,41.5273,41.4918,41.5006,8600.0
2014-07-16 15:25:00,46.74,46.78,46.73,46.76,3700.0,41.5006,41.5362,41.4918,41.5184,3700.0
2014-07-16 15:30:00,46.76,46.77,46.69,46.72,6000.0,41.5184,41.5273,41.4562,41.4829,6000.0
2014-07-16 15:35:00,46.73,46.74,46.67,46.7,7000.0,41.4918,41.5006,41.4385,41.4651,7000.0
2014-07-16 15:40:00,46.69,46.69,46.65,46.67,9600.0,41.4562,41.4562,41.4207,41.4385,9600.0
2014-07-16 15:45:00,46.66,46.67,46.64,46.67,8000.0,41.4296,41.4385,41.4118,41.4385,8000.0
2014-07-16 15:50:00,46.67,46.73,46.67,46.69,9800.0,41.4385,41.4918,41.4385,41.4562,9800.0
2014-07-16 15:55:00,46.68,46.68,46.61,46.64,24500.0,41.4474,41.4474,41.3852,41.4118,24500.0
2014-07-17 09:30:00,46.48,46.69,46.48,46.63,2300.0,41.2698,41.4562,41.2698,41.403,2300.0
2014-07-17 09:35:00,46.61,46.76,46.61,46.76,900.0,41.3852,41.5184,41.3852,41.5184,900.0
2014-07-17 09:40:00,46.77,46.77,46.77,46.77,300.0,41.5273,41.5273,41.5273,41.5273,300.0
2014-07-17 09:45:00,46.76,46.77,46.57,46.68,4100.0,41.5184,41.5273,41.3497,41.4474,4100.0
2014-07-17 09:50:00,46.67,46.77,46.67,46.77,1000.0,41.4385,41.5273,41.4385,41.5273,1000.0
2014-07-17 09:55:00,46.78,46.78,46.65,46.71,2700.0,41.5362,41.5362,41.4207,41.474,2700.0
2014-07-17 10:00:00,46.82,46.91,46.64,46.64,1700.0,41.5717,41.6516,41.4118,41.4118,1700.0
2014-07-17 10:05:00,46.66,46.68,46.61,46.62,3100.0,41.4296,41.4474,41.3852,41.3941,3100.0
2014-07-17 10:10:00,46.6,46.62,46.57,46.62,3000.0,41.3763,41.3941,41.3497,41.3941,3000.0
2014-07-17 10:15:00,46.61,46.62,46.55,46.55,1900.0,41.3852,41.3941,41.3319,41.3319,1900.0
2014-07-17 10:20:00,46.57,46.66,46.57,46.63,1800.0,41.3497,41.4296,41.3497,41.403,1800.0
2014-07-17 10:25:00,46.59,46.63,46.54,46.61,4100.0,41.3675,41.403,41.3231,41.3852,4100.0
2014-07-17 10:30:00,46.65,46.65,46.51,46.56,10100.0,41.4207,41.4207,41.2964,41.3408,10100.0
2014-07-17 10:35:00,46.56,46.56,46.49,46.55,2800.0,41.3408,41.3408,41.2787,41.3319,2800.0
2014-07-17 10:40:00,46.55,46.6,46.55,46.57,2500.0,41.3319,41.3763,41.3319,41.3497,2500.0
2014-07-17 10:45:00,46.54,46.54,46.47,46.48,1200.0,41.3231,41.3231,41.2609,41.2698,1200.0
2014-07-17 10:50:00,46.49,46.53,46.49,46.52,1500.0,41.2787,41.3142,41.2787,41.3053,1500.0
2014-07-17 10:55:00,46.53,46.55,46.48,46.51,1600.0,41.3142,41.3319,41.2698,41.2964,1600.0
2014-07-17 11:00:00,46.46,46.46,46.39,46.4,700.0,41.252,41.252,41.1899,41.1988,700.0
2014-07-17 11:05:00,46.39,46.4,46.35,46.35,1000.0,41.1899,41.1988,41.1544,41.1544,1000.0
2014-07-17 11:10:00,46.32,46.35,46.3,46.34,2200.0,41.1277,41.1544,41.11,41.1455,2200.0
2014-07-17 11:15:00,46.27,46.36,46.24,46.33,2200.0,41.0833,41.1632,41.0567,41.1366,2200.0
2014-07-17 11:20:00,46.32,46.32,46.28,46.29,1700.0,41.1277,41.1277,41.0922,41.1011,1700.0
2014-07-17 11:25:00,46.27,46.29,46.22,46.24,2200.0,41.0833,41.1011,41.0389,41.0567,2200.0
2014-07-17 11:30:00,46.2,46.23,46.12,46.23,2000.0,41.0212,41.0478,40.9501,41.0478,2000.0
2014-07-17 11:35:00,46.27,46.3,46.23,46.23,2900.0,41.0833,41.11,41.0478,41.0478,2900.0
2014-07-17 11:40:00,46.24,46.31,46.24,46.3,2400.0,41.0567,41.1188,41.0567,41.11,2400.0
2014-07-17 11:45:00,46.29,46.31,46.26,46.31,1400.0,41.1011,41.1188,41.0744,41.1188,1400.0
2014-07-17 11:50:00,46.31,46.36,46.24,46.28,2500.0,41.1188,41.1632,41.0567,41.0922,2500.0
2014-07-17 11:55:00,46.29,46.29,46.23,46.25,2300.0,41.1011,41.1011,41.0478,41.0656,2300.0
2014-07-17 12:00:00,46.24,46.24,46.13,46.24,8400.0,41.0567,41.0567,40.959,41.0567,8400.0
2014-07-17 12:05:00,46.25,46.26,46.22,46.22,4700.0,41.0656,41.0744,41.0389,41.0389,4700.0
2014-07-17 12:10:00,46.25,46.34,46.25,46.34,1100.0,41.0656,41.1455,41.0656,41.1455,1100.0
2014-07-17 12:15:00,46.3,46.33,46.25,46.31,2700.0,41.11,41.1366,41.0656,41.1188,2700.0
2014-07-17 12:20:00,46.3,46.31,46.28,46.31,5500.0,41.11,41.1188,41.0922,41.1188,5500.0
2014-07-17 12:25:00,46.31,46.35,46.3,46.35,3300.0,41.1188,41.1544,41.11,41.1544,3300.0
2014-07-17 12:30:00,46.34,46.36,46.29,46.3,6400.0,41.1455,41.1632,41.1011,41.11,6400.0
2014-07-17 12:35:00,46.31,46.44,46.31,46.37,3800.0,41.1188,41.2343,41.1188,41.1721,3800.0
2014-07-17 12:40:00,46.38,46.38,46.36,46.38,1000.0,41.181,41.181,41.1632,41.181,1000.0
2014-07-17 12:45:00,46.37,46.38,46.36,46.37,600.0,41.1721,41.181,41.1632,41.1721,600.0
2014-07-17 12:50:00,46.35,46.35,46.33,46.33,300.0,41.1544,41.1544,41.1366,41.1366,300.0
2014-07-17 12:55:00,46.36,46.39,46.36,46.39,400.0,41.1632,41.1899,41.1632,41.1899,400.0
2014-07-17 13:00:00,46.39,46.46,46.37,46.46,1900.0,41.1899,41.252,41.1721,41.252,1900.0
2014-07-17 13:05:00,46.46,46.48,46.45,46.48,1600.0,41.252,41.2698,41.2431,41.2698,1600.0
2014-07-17 13:10:00,46.49,46.51,46.49,46.51,1000.0,41.2787,41.2964,41.2787,41.2964,1000.0
2014-07-17 13:15:00,46.5,46.5,46.48,46.49,1400.0,41.2875,41.2875,41.2698,41.2787,1400.0
2014-07-17 13:20:00,46.49,46.49,46.44,46.44,1300.0,41.2787,41.2787,41.2343,41.2343,1300.0
2014-07-17 13:25:00,46.45,46.46,46.43,46.46,1200.0,41.2431,41.252,41.2254,41.252,1200.0
2014-07-17 13:30:00,46.5,46.52,46.45,46.46,1500.0,41.2875,41.3053,41.2431,41.252,1500.0
2014-07-17 13:35:00,46.44,46.45,46.41,46.41,2400.0,41.2343,41.2431,41.2076,41.2076,2400.0
2014-07-17 13:40:00,46.42,46.42,46.4,46.4,2200.0,41.2165,41.2165,41.1988,41.1988,2200.0
2014-07-17 13:45:00,46.41,46.49,46.41,46.49,2200.0,41.2076,41.2787,41.2076,41.2787,2200.0
2014-07-17 13:50:00,46.48,46.49,46.45,46.47,1800.0,41.2698,41.2787,41.2431,41.2609,1800.0
2014-07-17 13:55:00,46.47,46.47,46.45,46.45,1500.0,41.2609,41.2609,41.2431,41.2431,1500.0
2014-07-17 14:00:00,46.45,46.47,46.42,46.45,3900.0,41.2431,41.2609,41.2165,41.2431,3900.0
2014-07-17 14:05:00,46.43,46.46,46.41,46.42,3600.0,41.2254,41.252,41.2076,41.2165,3600.0
2014-07-17 14:10:00,46.45,46.49,46.45,46.48,1300.0,41.2431,41.2787,41.2431,41.2698,1300.0
2014-07-17 14:15:00,46.48,46.48,46.44,46.44,2800.0,41.2698,41.2698,41.2343,41.2343,2800.0
2014-07-17 14:20:00,46.46,46.46,46.38,46.42,2100.0,41.252,41.252,41.181,41.2165,2100.0
2014-07-17 14:25:00,46.42,46.43,46.37,46.43,2700.0,41.2165,41.2254,41.1721,41.2254,2700.0
2014-07-17 14:30:00,46.44,46.47,46.42,46.44,4500.0,41.2343,41.2609,41.2165,41.2343,4500.0
2014-07-17 14:35:00,46.44,46.47,46.44,46.47,1700.0,41.2343,41.2609,41.2343,41.2609,1700.0
2014-07-17 14:40:00,46.49,46.52,46.48,46.5,5100.0,41.2787,41.3053,41.2698,41.2875,5100.0
2014-07-17 14:45:00,46.45,46.45,46.42,46.45,2400.0,41.2431,41.2431,41.2165,41.2431,2400.0
2014-07-17 14:50:00,46.44,46.48,46.44,46.48,1800.0,41.2343,41.2698,41.2343,41.2698,1800.0
2014-07-17 14:55:00,46.49,46.5,46.43,46.43,3600.0,41.2787,41.2875,41.2254,41.2254,3600.0
2014-07-17 15:00:00,46.43,46.47,46.43,46.46,4600.0,41.2254,41.2609,41.2254,41.252,4600.0
2014-07-17 15:05:00,46.46,46.49,46.41,46.46,7300.0,41.252,41.2787,41.2076,41.252,7300.0
2014-07-17 15:10:00,46.47,46.47,46.38,46.44,3600.0,41.2609,41.2609,41.181,41.2343,3600.0
2014-07-17 15:15:00,46.41,46.42,46.33,46.34,9200.0,41.2076,41.2165,41.1366,41.1455,9200.0
2014-07-17 15:20:00,46.34,46.39,46.33,46.36,6400.0,41.1455,41.1899,41.1366,41.1632,6400.0
2014-07-17 15:25:00,46.36,46.38,46.27,46.32,11900.0,41.1632,41.181,41.0833,41.1277,11900.0
2014-07-17 15:30:00,46.33,46.34,46.24,46.27,11400.0,41.1366,41.1455,41.0567,41.0833,11400.0
2014-07-17 15:35:00,46.27,46.31,46.26,46.3,6000.0,41.0833,41.1188,41.0744,41.11,6000.0
2014-07-17 15:40:00,46.29,46.3,46.2,46.23,8400.0,41.1011,41.11,41.0212,41.0478,8400.0
2014-07-17 15:45:00,46.23,46.34,46.17,46.34,14100.0,41.0478,41.1455,40.9945,41.1455,14100.0
2014-07-17 15:50:00,46.32,46.32,46.27,46.27,22400.0,41.1277,41.1277,41.0833,41.0833,22400.0
2014-07-17 15:55:00,46.27,46.3,46.24,46.28,24800.0,41.0833,41.11,41.0567,41.0922,24800.0
2014-07-18 09:30:00,46.37,46.46,46.25,46.46,6100.0,41.1721,41.252,41.0656,41.252,6100.0
2014-07-18 09:35:00,46.49,46.6,46.43,46.6,2200.0,41.2787,41.3763,41.2254,41.3763,2200.0
2014-07-18 09:40:00,46.6,46.61,46.49,46.49,1400.0,41.3763,41.3852,41.2787,41.2787,1400.0
2014-07-18 09:45:00,46.46,46.47,46.32,46.38,9100.0,41.252,41.2609,41.1277,41.181,9100.0
2014-07-18 09:50:00,46.35,46.53,46.35,46.53,5500.0,41.1544,41.3142,41.1544,41.3142,5500.0
2014-07-18 09:55:00,46.59,46.62,46.51,46.58,4600.0,41.3675,41.3941,41.2964,41.3586,4600.0
2014-07-18 10:00:00,46.6,46.69,46.49,46.51,5000.0,41.3763,41.4562,41.2787,41.2964,5000.0
2014-07-18 10:05:00,46.54,46.57,46.5,46.55,4900.0,41.3231,41.3497,41.2875,41.3319,4900.0
2014-07-18 10:10:00,46.58,46.61,46.56,46.57,3000.0,41.3586,41.3852,41.3408,41.3497,3000.0
2014-07-18 10:15:00,46.58,46.58,46.55,46.57,2400.0,41.3586,41.3586,41.3319,41.3497,2400.0
2014-07-18 10:20:00,46.58,46.61,46.55,46.57,3000.0,41.3586,41.3852,41.3319,41.3497,3000.0
2014-07-18 10:25:00,46.58,46.62,46.58,46.6,2300.0,41.3586,41.3941,41.3586,41.3763,2300.0
2014-07-18 10:30:00,46.64,46.67,46.61,46.67,2300.0,41.4118,41.4385,41.3852,41.4385,2300.0
2014-07-18 10:35:00,46.65,46.67,46.65,46.65,300.0,41.4207,41.4385,41.4207,41.4207,300.0
2014-07-18 10:40:00,46.66,46.66,46.62,46.65,1600.0,41.4296,41.4296,41.3941,41.4207,1600.0
2014-07-18 10:45:00,46.67,46.7,46.63,46.64,9300.0,41.4385,41.4651,41.403,41.4118,9300.0
2014-07-18 10:50:00,46.66,46.71,46.65,46.7,2600.0,41.4296,41.474,41.4207,41.4651,2600.0
2014-07-18 10:55:00,46.71,46.8,46.71,46.8,600.0,41.474,41.5539,41.474,41.5539,600.0
2014-07-18 11:00:00,46.82,46.84,46.8,46.84,2000.0,41.5717,41.5894,41.5539,41.5894,2000.0
2014-07-18 11:05:00,46.83,46.87,46.81,46.81,3600.0,41.5806,41.6161,41.5628,41.5628,3600.0
2014-07-18 11:10:00,46.8,46.82,46.77,46.81,3500.0,41.5539,41.5717,41.5273,41.5628,3500.0
2014-07-18 11:15:00,46.81,46.85,46.81,46.85,1000.0,41.5628,41.5983,41.5628,41.5983,1000.0
2014-07-18 11:20:00,46.87,46.88,46.83,46.83,1600.0,41.6161,41.6249,41.5806,41.5806,1600.0
2014-07-18 11:25:00,46.82,46.91,46.82,46.91,3800.0,41.5717,41.6516,41.5717,41.6516,3800.0
2014-07-18 11:30:00,46.91,46.91,46.89,46.89,500.0,41.6516,41.6516,41.6338,41.6338,500.0
2014-07-18 11:35:00,46.89,46.99,46.89,46.99,3400.0,41.6338,41.7226,41.6338,41.7226,3400.0
2014-07-18 11:40:00,46.97,46.99,46.94,46.97,2700.0,41.7049,41.7226,41.6782,41.7049,2700.0
2014-07-18 11:45:00,46.96,46.99,46.95,46.99,3700.0,41.696,41.7226,41.6871,41.7226,3700.0
2014-07-18 11:50:00,46.98,46.98,46.93,46.93,1000.0,41.7137,41.7137,41.6693,41.6693,1000.0
2014-07-18 11:55:00,46.93,46.95,46.92,46.94,1000.0,41.6693,41.6871,41.6605,41.6782,1000.0
2014-07-18 12:00:00,46.94,46.95,46.94,46.94,500.0,41.6782,41.6871,41.6782,41.6782,500.0
2014-07-18 12:05:00,46.95,46.95,46.93,46.94,1400.0,41.6871,41.6871,41.6693,41.6782,1400.0
2014-07-18 12:10:00,46.94,46.96,46.89,46.89,4300.0,41.6782,41.696,41.6338,41.6338,4300.0
2014-07-18 12:15:00,46.89,46.9,46.86,46.86,4800.0,41.6338,41.6427,41.6072,41.6072,4800.0
2014-07-18 12:20:00,46.87,46.89,46.86,46.89,2100.0,41.6161,41.6338,41.6072,41.6338,2100.0
2014-07-18 12:25:00,46.88,46.88,46.88,46.88,1200.0,41.6249,41.6249,41.6249,41.6249,1200.0
2014-07-18 12:30:00,46.88,46.88,46.83,46.83,2700.0,41.6249,41.6249,41.5806,41.5806,2700.0
2014-07-18 12:35:00,46.83,46.84,46.82,46.83,2900.0,41.5806,41.5894,41.5717,41.5806,2900.0
2014-07-18 12:40:00,46.83,46.83,46.8,46.81,5800.0,41.5806,41.5806,41.5539,41.5628,5800.0
2014-07-18 12:45:00,46.81,46.81,46.8,46.8,1600.0,41.5628,41.5628,41.5539,41.5539,1600.0
2014-07-18 12:50:00,46.81,46.82,46.81,46.82,2400.0,41.5628,41.5717,41.5628,41.5717,2400.0
2014-07-18 12:55:00,46.82,46.83,46.81,46.82,1700.0,41.5717,41.5806,41.5628,41.5717,1700.0
2014-07-18 13:00:00,46.83,46.84,46.78,46.78,4000.0,41.5806,41.5894,41.5362,41.5362,4000.0
2014-07-18 13:05:00,46.77,46.8,46.77,46.79,1800.0,41.5273,41.5539,41.5273,41.545,1800.0
2014-07-18 13:10:00,46.79,46.79,46.79,46.79,600.0,41.545,41.545,41.545,41.545,600.0
2014-07-18 13:15:00,46.79,46.81,46.79,46.81,1800.0,41.545,41.5628,41.545,41.5628,1800.0
2014-07-18 13:20:00,46.83,46.84,46.82,46.84,1100.0,41.5806,41.5894,41.5717,41.5894,1100.0
2014-07-18 13:25:00,46.86,46.88,46.85,46.86,2500.0,41.6072,41.6249,41.5983,41.6072,2500.0
2014-07-18 13:30:00,46.86,46.87,46.81,46.84,5000.0,41.6072,41.6161,41.5628,41.5894,5000.0
2014-07-18 13:35:00,46.86,46.9,46.74,46.75,34600.0,41.6072,41.6427,41.5006,41.5095,34600.0
2014-07-18 13:40:00,46.75,46.76,46.69,46.69,22600.0,41.5095,41.5184,41.4562,41.4562,22600.0
2014-07-18 13:45:00,46.69,46.69,46.67,46.68,2800.0,41.4562,41.4562,41.4385,41.4474,2800.0
2014-07-18 13:50:00,46.67,46.67,46.64,46.66,2300.0,41.4385,41.4385,41.4118,41.4296,2300.0
2014-07-18 13:55:00,46.67,46.69,46.66,46.68,2200.0,41.4385,41.4562,41.4296,41.4474,2200.0
2014-07-18 14:00:00,46.67,46.67,46.64,46.66,2900.0,41.4385,41.4385,41.4118,41.4296,2900.0
2014-07-18 14:05:00,46.66,46.66,46.64,46.64,3000.0,41.4296,41.4296,41.4118,41.4118,3000.0
2014-07-18 14:10:00,46.63,46.69,46.59,46.69,6200.0,41.403,41.4562,41.3675,41.4562,6200.0
2014-07-18 14:15:00,46.69,46.69,46.67,46.69,3800.0,41.4562,41.4562,41.4385,41.4562,3800.0
2014-07-18 14:20:00,46.69,46.77,46.69,46.77,3300.0,41.4562,41.5273,41.4562,41.5273,3300.0
2014-07-18 14:25:00,46.76,46.76,46.73,46.76,2100.0,41.5184,41.5184,41.4918,41.5184,2100.0
2014-07-18 14:30:00,46.77,46.77,46.75,46.76,4100.0,41.5273,41.5273,41.5095,41.5184,4100.0
2014-07-18 14:35:00,46.76,46.76,46.69,46.71,5800.0,41.5184,41.5184,41.4562,41.474,5800.0
2014-07-18 14:40:00,46.72,46.75,46.72,46.75,2100.0,41.4829,41.5095,41.4829,41.5095,2100.0
2014-07-18 14:45:00,46.74,46.76,46.74,46.75,1600.0,41.5006,41.5184,41.5006,41.5095,1600.0
2014-07-18 14:50:00,46.76,46.76,46.75,46.76,1400.0,41.5184,41.5184,41.5095,41.5184,1400.0
2014-07-18 14:55:00,46.75,46.77,46.74,46.74,4400.0,41.5095,41.5273,41.5006,41.5006,4400.0
2014-07-18 15:00:00,46.74,46.74,46.71,46.72,2200.0,41.5006,41.5006,41.474,41.4829,2200.0
2014-07-18 15:05:00,46.72,46.75,46.72,46.75,3500.0,41.4829,41.5095,41.4829,41.5095,3500.0
2014-07-18 15:10:00,46.75,46.77,46.74,46.77,2000.0,41.5095,41.5273,41.5006,41.5273,2000.0
2014-07-18 15:15:00,46.76,46.79,46.76,46.79,3700.0,41.5184,41.545,41.5184,41.545,3700.0
2014-07-18 15:20:00,46.79,46.8,46.78,46.79,3400.0,41.545,41.5539,41.5362,41.545,3400.0
2014-07-18 15:25:00,46.79,46.8,46.78,46.79,5600.0,41.545,41.5539,41.5362,41.545,5600.0
2014-07-18 15:30:00,46.79,46.81,46.75,46.75,14500.0,41.545,41.5628,41.5095,41.5095,14500.0
2014-07-18 15:35:00,46.76,46.78,46.76,46.77,7700.0,41.5184,41.5362,41.5184,41.5273,7700.0
2014-07-18 15:40:00,46.77,46.8,46.77,46.78,10600.0,41.5273,41.5539,41.5273,41.5362,10600.0
2014-07-18 15:45:00,46.79,46.93,46.79,46.93,13400.0,41.545,41.6693,41.545,41.6693,13400.0
2014-07-18 15:50:00,46.93,46.95,46.9,46.94,17900.0,41.6693,41.6871,41.6427,41.6782,17900.0
2014-07-18 15:55:00,46.95,46.97,46.9,46.93,32700.0,41.6871,41.7049,41.6427,41.6693,32700.0
2014-07-21 09:30:00,46.61,47.03,46.61,46.98,1600.0,41.3852,41.7581,41.3852,41.7137,1600.0
2014-07-21 09:35:00,46.81,46.81,46.74,46.75,900.0,41.5628,41.5628,41.5006,41.5095,900.0
2014-07-21 09:40:00,46.72,46.84,46.72,46.76,1200.0,41.4829,41.5894,41.4829,41.5184,1200.0
2014-07-21 09:45:00,46.78,46.88,46.76,46.78,1100.0,41.5362,41.6249,41.5184,41.5362,1100.0
2014-07-21 09:50:00,46.78,46.85,46.78,46.85,600.0,41.5362,41.5983,41.5362,41.5983,600.0
2014-07-21 09:55:00,46.83,46.83,46.73,46.73,5000.0,41.5806,41.5806,41.4918,41.4918,5000.0
2014-07-21 10:00:00,46.73,46.81,46.7,46.81,4600.0,41.4918,41.5628,41.4651,41.5628,4600.0
2014-07-21 10:05:00,46.8,46.88,46.76,46.76,1700.0,41.5539,41.6249,41.5184,41.5184,1700.0
2014-07-21 10:10:00,46.75,46.85,46.69,46.81,3900.0,41.5095,41.5983,41.4562,41.5628,3900.0
2014-07-21 10:15:00,46.8,46.84,46.75,46.75,2800.0,41.5539,41.5894,41.5095,41.5095,2800.0
2014-07-21 10:20:00,46.74,46.75,46.74,46.75,900.0,41.5006,41.5095,41.5006,41.5095,900.0
2014-07-21 10:25:00,46.77,46.81,46.73,46.76,2900.0,41.5273,41.5628,41.4918,41.5184,2900.0
2014-07-21 10:30:00,46.73,46.73,46.64,46.64,1400.0,41.4918,41.4918,41.4118,41.4118,1400.0
2014-07-21 10:35:00,46.66,46.69,46.56,46.58,2200.0,41.4296,41.4562,41.3408,41.3586,2200.0
2014-07-21 10:40:00,46.56,46.56,46.5,46.5,1100.0,41.3408,41.3408,41.2875,41.2875,1100.0
2014-07-21 10:45:00,46.53,46.55,46.52,46.53,700.0,41.3142,41.3319,41.3053,41.3142,700.0
2014-07-21 10:50:00,46.55,46.55,46.52,46.54,1500.0,41.3319,41.3319,41.3053,41.3231,1500.0
2014-07-21 10:55:00,46.57,46.64,46.55,46.64,4400.0,41.3497,41.4118,41.3319,41.4118,4400.0
2014-07-21 11:00:00,46.6,46.7,46.57,46.65,8300.0,41.3763,41.4651,41.3497,41.4207,8300.0
2014-07-21 11:05:00,46.65,46.7,46.65,46.69,700.0,41.4207,41.4651,41.4207,41.4562,700.0
2014-07-21 11:10:00,46.69,46.72,46.67,46.72,1400.0,41.4562,41.4829,41.4385,41.4829,1400.0
2014-07-21 11:15:00,46.69,46.75,46.68,46.75,2800.0,41.4562,41.5095,41.4474,41.5095,2800.0
2014-07-21 11:20:00,46.75,46.77,46.74,46.76,600.0,41.5095,41.5273,41.5006,41.5184,600.0
2014-07-21 11:25:00,46.76,46.76,46.75,46.75,600.0,41.5184,41.5184,41.5095,41.5095,600.0
2014-07-21 11:30:00,46.72,46.72,46.69,46.7,1300.0,41.4829,41.4829,41.4562,41.4651,1300.0
2014-07-21 11:35:00,46.7,46.71,46.69,46.71,1400.0,41.4651,41.474,41.4562,41.474,1400.0
2014-07-21 11:40:00,46.74,46.76,46.73,46.75,1700.0,41.5006,41.5184,41.4918,41.5095,1700.0
2014-07-21 11:45:00,46.75,46.76,46.69,46.72,3000.0,41.5095,41.5184,41.4562,41.4829,3000.0
2014-07-21 11:50:00,46.7,46.74,46.7,46.74,3000.0,41.4651,41.5006,41.4651,41.5006,3000.0
2014-07-21 11:55:00,46.75,46.81,46.75,46.79,1700.0,41.5095,41.5628,41.5095,41.545,1700.0
2014-07-21 12:00:00,46.77,46.77,46.73,46.73,500.0,41.5273,41.5273,41.4918,41.4918,500.0
2014-07-21 12:05:00,46.74,46.74,46.7,46.73,1300.0,41.5006,41.5006,41.4651,41.4918,1300.0
2014-07-21 12:10:00,46.74,46.78,46.74,46.75,6800.0,41.5006,41.5362,41.5006,41.5095,6800.0
2014-07-21 12:15:00,46.75,46.77,46.74,46.74,700.0,41.5095,41.5273,41.5006,41.5006,700.0
2014-07-21 12:20:00,46.73,46.73,46.72,46.72,200.0,41.4918,41.4918,41.4829,41.4829,200.0
2014-07-21 12:25:00,46.72,46.72,46.71,46.72,600.0,41.4829,41.4829,41.474,41.4829,600.0
2014-07-21 12:30:00,46.72,46.75,46.72,46.74,1100.0,41.4829,41.5095,41.4829,41.5006,1100.0
2014-07-21 12:35:00,46.77,46.77,46.74,46.74,700.0,41.5273,41.5273,41.5006,41.5006,700.0
2014-07-21 12:40:00,46.74,46.75,46.71,46.71,800.0,41.5006,41.5095,41.474,41.474,800.0
2014-07-21 12:45:00,46.73,46.74,46.72,46.74,1700.0,41.4918,41.5006,41.4829,41.5006,1700.0
2014-07-21 12:50:00,46.72,46.74,46.71,46.74,1400.0,41.4829,41.5006,41.474,41.5006,1400.0
2014-07-21 12:55:00,46.7,46.7,46.7,46.7,200.0,41.4651,41.4651,41.4651,41.4651,200.0
2014-07-21 13:00:00,46.71,46.72,46.71,46.72,300.0,41.474,41.4829,41.474,41.4829,300.0
2014-07-21 13:05:00,46.7,46.74,46.7,46.74,2500.0,41.4651,41.5006,41.4651,41.5006,2500.0
2014-07-21 13:10:00,46.74,46.8,46.74,46.8,2900.0,41.5006,41.5539,41.5006,41.5539,2900.0
2014-07-21 13:15:00,46.78,46.78,46.78,46.78,200.0,41.5362,41.5362,41.5362,41.5362,200.0
2014-07-21 13:20:00,46.77,46.83,46.77,46.81,4900.0,41.5273,41.5806,41.5273,41.5628,4900.0
2014-07-21 13:25:00,46.78,46.81,46.77,46.8,2800.0,41.5362,41.5628,41.5273,41.5539,2800.0
2014-07-21 13:30:00,46.81,46.84,46.8,46.8,4400.0,41.5628,41.5894,41.5539,41.5539,4400.0
2014-07-21 13:35:00,46.8,46.8,46.76,46.78,1400.0,41.5539,41.5539,41.5184,41.5362,1400.0
2014-07-21 13:40:00,46.76,46.81,46.76,46.79,7900.0,41.5184,41.5628,41.5184,41.545,7900.0
2014-07-21 13:45:00,46.78,46.79,46.75,46.79,4900.0,41.5362,41.545,41.5095,41.545,4900.0
2014-07-21 13:50:00,46.78,46.8,46.78,46.8,500.0,41.5362,41.5539,41.5362,41.5539,500.0
2014-07-21 13:55:00,46.8,46.8,46.78,46.78,500.0,41.5539,41.5539,41.5362,41.5362,500.0
2014-07-21 14:00:00,46.8,46.84,46.8,46.81,1600.0,41.5539,41.5894,41.5539,41.5628,1600.0
2014-07-21 14:05:00,46.78,46.8,46.77,46.79,2400.0,41.5362,41.5539,41.5273,41.545,2400.0
2014-07-21 14:10:00,46.79,46.79,46.73,46.75,3600.0,41.545,41.545,41.4918,41.5095,3600.0
2014-07-21 14:15:00,46.76,46.77,46.75,46.75,2700.0,41.5184,41.5273,41.5095,41.5095,2700.0
2014-07-21 14:20:00,46.75,46.75,46.75,46.75,1600.0,41.5095,41.5095,41.5095,41.5095,1600.0
2014-07-21 14:25:00,46.74,46.75,46.7,46.72,1700.0,41.5006,41.5095,41.4651,41.4829,1700.0
2014-07-21 14:30:00,46.71,46.75,46.7,46.7,3300.0,41.474,41.5095,41.4651,41.4651,3300.0
2014-07-21 14:35:00,46.7,46.73,46.7,46.73,600.0,41.4651,41.4918,41.4651,41.4918,600.0
2014-07-21 14:40:00,46.74,46.76,46.74,46.76,4200.0,41.5006,41.5184,41.5006,41.5184,4200.0
2014-07-21 14:45:00,46.76,46.77,46.73,46.76,4400.0,41.5184,41.5273,41.4918,41.5184,4400.0
2014-07-21 14:50:00,46.76,46.76,46.72,46.75,1800.0,41.5184,41.5184,41.4829,41.5095,1800.0
2014-07-21 14:55:00,46.76,46.76,46.72,46.74,1400.0,41.5184,41.5184,41.4829,41.5006,1400.0
2014-07-21 15:00:00,46.72,46.74,46.72,46.74,1600.0,41.4829,41.5006,41.4829,41.5006,1600.0
2014-07-21 15:05:00,46.74,46.75,46.7,46.7,2700.0,41.5006,41.5095,41.4651,41.4651,2700.0
2014-07-21 15:10:00,46.7,46.73,46.66,46.73,6400.0,41.4651,41.4918,41.4296,41.4918,6400.0
2014-07-21 15:15:00,46.73,46.75,46.72,46.75,2200.0,41.4918,41.5095,41.4829,41.5095,2200.0
2014-07-21 15:20:00,46.73,46.73,46.7,46.7,1300.0,41.4918,41.4918,41.4651,41.4651,1300.0
2014-07-21 15:25:00,46.71,46.77,46.71,46.77,6400.0,41.474,41.5273,41.474,41.5273,6400.0
2014-07-21 15:30:00,46.76,46.76,46.73,46.75,2600.0,41.5184,41.5184,41.4918,41.5095,2600.0
2014-07-21 15:35:00,46.75,46.77,46.73,46.74,4500.0,41.5095,41.5273,41.4918,41.5006,4500.0
2014-07-21 15:40:00,46.74,46.77,46.74,46.76,3700.0,41.5006,41.5273,41.5006,41.5184,3700.0
2014-07-21 15:45:00,46.74,46.75,46.73,46.73,5500.0,41.5006,41.5095,41.4918,41.4918,5500.0
2014-07-21 15:50:00,46.73,46.74,46.72,46.72,5400.0,41.4918,41.5006,41.4829,41.4829,5400.0
2014-07-21 15:55:00,46.71,46.72,46.68,46.7,26200.0,41.474,41.4829,41.4474,41.4651,26200.0
2014-07-22 09:30:00,46.95,47.01,46.84,47.01,2700.0,41.6871,41.7404,41.5894,41.7404,2700.0
2014-07-22 09:35:00,46.97,47.15,46.96,47.14,1400.0,41.7049,41.8647,41.696,41.8558,1400.0
2014-07-22 09:40:00,47.14,47.18,46.98,47.05,3100.0,41.8558,41.8913,41.7137,41.7759,3100.0
2014-07-22 09:45:00,47.09,47.12,47.02,47.11,2200.0,41.8114,41.838,41.7493,41.8292,2200.0
2014-07-22 09:50:00,47.1,47.16,47.1,47.15,600.0,41.8203,41.8736,41.8203,41.8647,600.0
2014-07-22 09:55:00,47.14,47.23,47.11,47.2,5100.0,41.8558,41.9357,41.8292,41.9091,5100.0
2014-07-22 10:00:00,47.18,47.24,47.18,47.23,1800.0,41.8913,41.9446,41.8913,41.9357,1800.0
2014-07-22 10:05:00,47.27,47.29,47.22,47.22,3300.0,41.9712,41.989,41.9268,41.9268,3300.0
2014-07-22 10:10:00,47.24,47.3,47.24,47.27,6000.0,41.9446,41.9979,41.9446,41.9712,6000.0
2014-07-22 10:15:00,47.27,47.27,47.22,47.23,3900.0,41.9712,41.9712,41.9268,41.9357,3900.0
2014-07-22 10:20:00,47.23,47.23,47.15,47.16,1400.0,41.9357,41.9357,41.8647,41.8736,1400.0
2014-07-22 10:25:00,47.17,47.23,47.17,47.2,2200.0,41.8824,41.9357,41.8824,41.9091,2200.0
2014-07-22 10:30:00,47.2,47.2,47.08,47.1,2200.0,41.9091,41.9091,41.8025,41.8203,2200.0
2014-07-22 10:35:00,47.11,47.12,47.07,47.1,1500.0,41.8292,41.838,41.7936,41.8203,1500.0
2014-07-22 10:40:00,47.09,47.17,47.09,47.14,2200.0,41.8114,41.8824,41.8114,41.8558,2200.0
2014-07-22 10:45:00,47.16,47.16,47.12,47.15,13800.0,41.8736,41.8736,41.838,41.8647,13800.0
2014-07-22 10:50:00,47.15,47.15,47.09,47.09,7400.0,41.8647,41.8647,41.8114,41.8114,7400.0
2014-07-22 10:55:00,47.1,47.14,47.08,47.12,8400.0,41.8203,41.8558,41.8025,41.838,8400.0
2014-07-22 11:00:00,47.12,47.14,47.07,47.07,2300.0,41.838,41.8558,41.7936,41.7936,2300.0
2014-07-22 11:05:00,47.09,47.13,47.09,47.12,1300.0,41.8114,41.8469,41.8114,41.838,1300.0
2014-07-22 11:10:00,47.1,47.1,47.08,47.08,1000.0,41.8203,41.8203,41.8025,41.8025,1000.0
2014-07-22 11:15:00,47.05,47.12,47.05,47.08,2000.0,41.7759,41.838,41.7759,41.8025,2000.0
2014-07-22 11:20:00,47.1,47.11,47.06,47.06,600.0,41.8203,41.8292,41.7848,41.7848,600.0
2014-07-22 11:25:00,47.08,47.09,47.08,47.09,1000.0,41.8025,41.8114,41.8025,41.8114,1000.0
2014-07-22 11:30:00,47.1,47.15,47.08,47.08,1800.0,41.8203,41.8647,41.8025,41.8025,1800.0
2014-07-22 11:35:00,47.1,47.1,47.09,47.09,800.0,41.8203,41.8203,41.8114,41.8114,800.0
2014-07-22 11:40:00,47.09,47.12,47.09,47.1,3200.0,41.8114,41.838,41.8114,41.8203,3200.0
2014-07-22 11:45:00,47.08,47.09,47.06,47.08,1700.0,41.8025,41.8114,41.7848,41.8025,1700.0
2014-07-22 11:50:00,47.08,47.12,47.08,47.11,1200.0,41.8025,41.838,41.8025,41.8292,1200.0
2014-07-22 11:55:00,47.14,47.14,47.12,47.12,600.0,41.8558,41.8558,41.838,41.838,600.0
2014-07-22 12:00:00,47.09,47.09,47.09,47.09,200.0,41.8114,41.8114,41.8114,41.8114,200.0
2014-07-22 12:05:00,47.1,47.11,47.1,47.1,2600.0,41.8203,41.8292,41.8203,41.8203,2600.0
2014-07-22 12:10:00,47.1,47.11,47.09,47.09,700.0,41.8203,41.8292,41.8114,41.8114,700.0
2014-07-22 12:15:00,47.1,47.1,47.09,47.1,600.0,41.8203,41.8203,41.8114,41.8203,600.0
2014-07-22 12:20:00,47.07,47.08,47.06,47.08,800.0,41.7936,41.8025,41.7848,41.8025,800.0
2014-07-22 12:25:00,47.07,47.1,47.07,47.1,400.0,41.7936,41.8203,41.7936,41.8203,400.0
2014-07-22 12:30:00,47.11,47.12,47.07,47.08,2100.0,41.8292,41.838,41.7936,41.8025,2100.0
2014-07-22 12:35:00,47.1,47.1,47.08,47.08,700.0,41.8203,41.8203,41.8025,41.8025,700.0
2014-07-22 12:40:00,47.07,47.09,47.06,47.06,600.0,41.7936,41.8114,41.7848,41.7848,600.0
2014-07-22 12:45:00,47.05,47.05,47.04,47.04,1000.0,41.7759,41.7759,41.767,41.767,1000.0
2014-07-22 12:50:00,47.05,47.06,47.03,47.03,600.0,41.7759,41.7848,41.7581,41.7581,600.0
2014-07-22 12:55:00,47.02,47.04,47.02,47.02,600.0,41.7493,41.767,41.7493,41.7493,600.0
2014-07-22 13:00:00,47.03,47.03,47.02,47.02,700.0,41.7581,41.7581,41.7493,41.7493,700.0
2014-07-22 13:05:00,47.01,47.02,47.01,47.01,1200.0,41.7404,41.7493,41.7404,41.7404,1200.0
2014-07-22 13:10:00,47.01,47.03,47.0,47.03,900.0,41.7404,41.7581,41.7315,41.7581,900.0
2014-07-22 13:15:00,47.05,47.08,47.05,47.07,1400.0,41.7759,41.8025,41.7759,41.7936,1400.0
2014-07-22 13:20:00,47.07,47.08,47.01,47.06,5400.0,41.7936,41.8025,41.7404,41.7848,5400.0
2014-07-22 13:25:00,47.06,47.07,47.03,47.03,1100.0,41.7848,41.7936,41.7581,41.7581,1100.0
2014-07-22 13:30:00,47.02,47.03,47.02,47.02,500.0,41.7493,41.7581,41.7493,41.7493,500.0
2014-07-22 13:35:00,47.01,47.01,46.99,47.0,700.0,41.7404,41.7404,41.7226,41.7315,700.0
2014-07-22 13:40:00,47.0,47.0,46.94,46.96,2300.0,41.7315,41.7315,41.6782,41.696,2300.0
2014-07-22 13:45:00,46.98,46.98,46.95,46.96,1800.0,41.7137,41.7137,41.6871,41.696,1800.0
2014-07-22 13:50:00,46.96,46.97,46.96,46.97,800.0,41.696,41.7049,41.696,41.7049,800.0
2014-07-22 13:55:00,46.97,46.97,46.97,46.97,900.0,41.7049,41.7049,41.7049,41.7049,900.0
2014-07-22 14:00:00,46.97,46.99,46.96,46.99,8600.0,41.7049,41.7226,41.696,41.7226,8600.0
2014-07-22 14:05:00,46.98,47.0,46.98,47.0,2300.0,41.7137,41.7315,41.7137,41.7315,2300.0
2014-07-22 14:10:00,47.03,47.04,47.03,47.03,1100.0,41.7581,41.767,41.7581,41.7581,1100.0
2014-07-22 14:15:00,47.04,47.04,47.03,47.03,700.0,41.767,41.767,41.7581,41.7581,700.0
2014-07-22 14:20:00,47.02,47.02,47.0,47.0,1700.0,41.7493,41.7493,41.7315,41.7315,1700.0
2014-07-22 14:25:00,47.01,47.06,47.01,47.04,5000.0,41.7404,41.7848,41.7404,41.767,5000.0
2014-07-22 14:30:00,47.05,47.05,47.01,47.01,1100.0,41.7759,41.7759,41.7404,41.7404,1100.0
2014-07-22 14:35:00,47.04,47.05,47.02,47.04,900.0,41.767,41.7759,41.7493,41.767,900.0
2014-07-22 14:40:00,47.03,47.03,46.98,46.98,6500.0,41.7581,41.7581,41.7137,41.7137,6500.0
2014-07-22 14:45:00,46.97,47.0,46.92,47.0,3100.0,41.7049,41.7315,41.6605,41.7315,3100.0
2014-07-22 14:50:00,46.99,46.99,46.97,46.98,1600.0,41.7226,41.7226,41.7049,41.7137,1600.0
2014-07-22 14:55:00,47.01,47.02,47.01,47.02,1100.0,41.7404,41.7493,41.7404,41.7493,1100.0
2014-07-22 15:00:00,47.0,47.01,46.99,47.0,1900.0,41.7315,41.7404,41.7226,41.7315,1900.0
2014-07-22 15:05:00,47.03,47.03,47.0,47.0,4300.0,41.7581,41.7581,41.7315,41.7315,4300.0
2014-07-22 15:10:00,47.0,47.02,46.99,47.02,1700.0,41.7315,41.7493,41.7226,41.7493,1700.0
2014-07-22 15:15:00,47.02,47.04,47.02,47.03,1500.0,41.7493,41.767,41.7493,41.7581,1500.0
2014-07-22 15:20:00,47.03,47.03,47.0,47.0,3100.0,41.7581,41.7581,41.7315,41.7315,3100.0
2014-07-22 15:25:00,47.01,47.02,46.98,46.99,2600.0,41.7404,41.7493,41.7137,41.7226,2600.0
2014-07-22 15:30:00,47.0,47.03,47.0,47.0,3400.0,41.7315,41.7581,41.7315,41.7315,3400.0
2014-07-22 15:35:00,47.02,47.04,46.98,46.98,3000.0,41.7493,41.767,41.7137,41.7137,3000.0
2014-07-22 15:40:00,46.98,47.03,46.98,46.99,6000.0,41.7137,41.7581,41.7137,41.7226,6000.0
2014-07-22 15:45:00,46.97,46.98,46.95,46.98,9100.0,41.7049,41.7137,41.6871,41.7137,9100.0
2014-07-22 15:50:00,46.98,46.98,46.94,46.96,14000.0,41.7137,41.7137,41.6782,41.696,14000.0
2014-07-22 15:55:00,46.95,46.96,46.91,46.94,42600.0,41.6871,41.696,41.6516,41.6782,42600.0
2014-07-23 09:30:00,46.94,46.94,46.75,46.75,1000.0,41.6782,41.6782,41.5095,41.5095,1000.0
2014-07-23 09:35:00,46.8,46.87,46.75,46.8,900.0,41.5539,41.6161,41.5095,41.5539,900.0
2014-07-23 09:40:00,46.79,46.8,46.68,46.74,3500.0,41.545,41.5539,41.4474,41.5006,3500.0
2014-07-23 09:45:00,46.73,46.81,46.72,46.79,2500.0,41.4918,41.5628,41.4829,41.545,2500.0
2014-07-23 09:50:00,46.81,46.87,46.8,46.85,1100.0,41.5628,41.6161,41.5539,41.5983,1100.0
2014-07-23 09:55:00,46.84,46.86,46.75,46.77,4300.0,41.5894,41.6072,41.5095,41.5273,4300.0
2014-07-23 10:00:00,46.77,46.81,46.75,46.76,6000.0,41.5273,41.5628,41.5095,41.5184,6000.0
2014-07-23 10:05:00,46.77,46.85,46.77,46.84,1300.0,41.5273,41.5983,41.5273,41.5894,1300.0
2014-07-23 10:10:00,46.84,46.87,46.82,46.85,1000.0,41.5894,41.6161,41.5717,41.5983,1000.0
2014-07-23 10:15:00,46.88,46.91,46.88,46.9,1500.0,41.6249,41.6516,41.6249,41.6427,1500.0
2014-07-23 10:20:00,46.91,46.91,46.85,46.88,5800.0,41.6516,41.6516,41.5983,41.6249,5800.0
2014-07-23 10:25:00,46.88,46.91,46.86,46.89,3300.0,41.6249,41.6516,41.6072,41.6338,3300.0
2014-07-23 10:30:00,46.9,46.91,46.88,46.88,3100.0,41.6427,41.6516,41.6249,41.6249,3100.0
2014-07-23 10:35:00,46.88,46.91,46.88,46.88,3600.0,41.6249,41.6516,41.6249,41.6249,3600.0
2014-07-23 10:40:00,46.89,46.93,46.87,46.89,2800.0,41.6338,41.6693,41.6161,41.6338,2800.0
2014-07-23 10:45:00,46.88,46.9,46.82,46.85,13600.0,41.6249,41.6427,41.5717,41.5983,13600.0
2014-07-23 10:50:00,46.81,46.82,46.81,46.81,500.0,41.5628,41.5717,41.5628,41.5628,500.0
2014-07-23 10:55:00,46.81,46.81,46.81,46.81,0.0,41.5628,41.5628,41.5628,41.5628,0.0
2014-07-23 11:00:00,46.82,46.84,46.78,46.82,1700.0,41.5717,41.5894,41.5362,41.5717,1700.0
2014-07-23 11:05:00,46.86,46.89,46.84,46.88,900.0,41.6072,41.6338,41.5894,41.6249,900.0
2014-07-23 11:10:00,46.9,46.9,46.88,46.88,600.0,41.6427,41.6427,41.6249,41.6249,600.0
2014-07-23 11:15:00,46.88,46.9,46.86,46.87,2400.0,41.6249,41.6427,41.6072,41.6161,2400.0
2014-07-23 11:20:00,46.87,46.89,46.87,46.88,1000.0,41.6161,41.6338,41.6161,41.6249,1000.0
2014-07-23 11:25:00,46.88,46.9,46.88,46.89,1600.0,41.6249,41.6427,41.6249,41.6338,1600.0
2014-07-23 11:30:00,46.9,46.93,46.9,46.91,1700.0,41.6427,41.6693,41.6427,41.6516,1700.0
2014-07-23 11:35:00,46.91,46.91,46.9,46.9,900.0,41.6516,41.6516,41.6427,41.6427,900.0
2014-07-23 11:40:00,46.91,46.91,46.88,46.88,3200.0,41.6516,41.6516,41.6249,41.6249,3200.0
2014-07-23 11:45:00,46.88,46.88,46.87,46.88,1800.0,41.6249,41.6249,41.6161,41.6249,1800.0
2014-07-23 11:50:00,46.88,46.9,46.86,46.86,3300.0,41.6249,41.6427,41.6072,41.6072,3300.0
2014-07-23 11:55:00,46.86,46.86,46.81,46.81,2000.0,41.6072,41.6072,41.5628,41.5628,2000.0
2014-07-23 12:00:00,46.81,46.81,46.77,46.77,4300.0,41.5628,41.5628,41.5273,41.5273,4300.0
2014-07-23 12:05:00,46.76,46.78,46.74,46.78,8500.0,41.5184,41.5362,41.5006,41.5362,8500.0
2014-07-23 12:10:00,46.83,46.83,46.81,46.81,500.0,41.5806,41.5806,41.5628,41.5628,500.0
2014-07-23 12:15:00,46.8,46.81,46.8,46.81,700.0,41.5539,41.5628,41.5539,41.5628,700.0
2014-07-23 12:20:00,46.86,46.86,46.85,46.85,1200.0,41.6072,41.6072,41.5983,41.5983,1200.0
2014-07-23 12:25:00,46.84,46.85,46.81,46.81,1500.0,41.5894,41.5983,41.5628,41.5628,1500.0
2014-07-23 12:30:00,46.79,46.79,46.76,46.76,1600.0,41.545,41.545,41.5184,41.5184,1600.0
2014-07-23 12:35:00,46.76,46.76,46.71,46.73,3900.0,41.5184,41.5184,41.474,41.4918,3900.0
2014-07-23 12:40:00,46.74,46.75,46.73,46.74,12900.0,41.5006,41.5095,41.4918,41.5006,12900.0
2014-07-23 12:45:00,46.74,46.76,46.74,46.75,1300.0,41.5006,41.5184,41.5006,41.5095,1300.0
2014-07-23 12:50:00,46.75,46.76,46.7,46.71,2000.0,41.5095,41.5184,41.4651,41.474,2000.0
2014-07-23 12:55:00,46.73,46.76,46.73,46.75,1900.0,41.4918,41.5184,41.4918,41.5095,1900.0
2014-07-23 13:00:00,46.74,46.75,46.72,46.72,3100.0,41.5006,41.5095,41.4829,41.4829,3100.0
2014-07-23 13:05:00,46.74,46.74,46.73,46.74,800.0,41.5006,41.5006,41.4918,41.5006,800.0
2014-07-23 13:10:00,46.74,46.74,46.74,46.74,100.0,41.5006,41.5006,41.5006,41.5006,100.0
2014-07-23 13:15:00,46.74,46.75,46.73,46.75,1900.0,41.5006,41.5095,41.4918,41.5095,1900.0
2014-07-23 13:20:00,46.75,46.75,46.75,46.75,0.0,41.5095,41.5095,41.5095,41.5095,0.0
2014-07-23 13:25:00,46.74,46.74,46.72,46.72,1500.0,41.5006,41.5006,41.4829,41.4829,1500.0
2014-07-23 13:30:00,46.72,46.75,46.72,46.74,2500.0,41.4829,41.5095,41.4829,41.5006,2500.0
2014-07-23 13:35:00,46.74,46.74,46.72,46.72,1000.0,41.5006,41.5006,41.4829,41.4829,1000.0
2014-07-23 13:40:00,46.73,46.76,46.73,46.75,1900.0,41.4918,41.5184,41.4918,41.5095,1900.0
2014-07-23 13:45:00,46.75,46.76,46.75,46.75,1500.0,41.5095,41.5184,41.5095,41.5095,1500.0
2014-07-23 13:50:00,46.74,46.74,46.72,46.74,1500.0,41.5006,41.5006,41.4829,41.5006,1500.0
2014-07-23 13:55:00,46.74,46.74,46.74,46.74,300.0,41.5006,41.5006,41.5006,41.5006,300.0
2014-07-23 14:00:00,46.75,46.75,46.71,46.71,1100.0,41.5095,41.5095,41.474,41.474,1100.0
2014-07-23 14:05:00,46.69,46.74,46.69,46.74,1000.0,41.4562,41.5006,41.4562,41.5006,1000.0
2014-07-23 14:10:00,46.73,46.77,46.73,46.76,1900.0,41.4918,41.5273,41.4918,41.5184,1900.0
2014-07-23 14:15:00,46.76,46.76,46.73,46.73,2100.0,41.5184,41.5184,41.4918,41.4918,2100.0
2014-07-23 14:20:00,46.71,46.73,46.71,46.72,900.0,41.474,41.4918,41.474,41.4829,900.0
2014-07-23 14:25:00,46.72,46.75,46.72,46.74,3500.0,41.4829,41.5095,41.4829,41.5006,3500.0
2014-07-23 14:30:00,46.73,46.76,46.71,46.75,13200.0,41.4918,41.5184,41.474,41.5095,13200.0
2014-07-23 14:35:00,46.75,46.77,46.74,46.76,1500.0,41.5095,41.5273,41.5006,41.5184,1500.0
2014-07-23 14:40:00,46.75,46.76,46.73,46.74,7800.0,41.5095,41.5184,41.4918,41.5006,7800.0
2014-07-23 14:45:00,46.73,46.74,46.72,46.74,9000.0,41.4918,41.5006,41.4829,41.5006,9000.0
2014-07-23 14:50:00,46.74,46.74,46.72,46.73,2800.0,41.5006,41.5006,41.4829,41.4918,2800.0
2014-07-23 14:55:00,46.73,46.74,46.73,46.74,3500.0,41.4918,41.5006,41.4918,41.5006,3500.0
2014-07-23 15:00:00,46.75,46.76,46.73,46.73,11300.0,41.5095,41.5184,41.4918,41.4918,11300.0
2014-07-23 15:05:00,46.73,46.74,46.73,46.74,1500.0,41.4918,41.5006,41.4918,41.5006,1500.0
2014-07-23 15:10:00,46.73,46.76,46.73,46.75,5600.0,41.4918,41.5184,41.4918,41.5095,5600.0
2014-07-23 15:15:00,46.75,46.76,46.75,46.75,7300.0,41.5095,41.5184,41.5095,41.5095,7300.0
2014-07-23 15:20:00,46.76,46.76,46.73,46.73,31300.0,41.5184,41.5184,41.4918,41.4918,31300.0
2014-07-23 15:25:00,46.73,46.77,46.73,46.77,13100.0,41.4918,41.5273,41.4918,41.5273,13100.0
2014-07-23 15:30:00,46.76,46.82,46.76,46.81,5300.0,41.5184,41.5717,41.5184,41.5628,5300.0
2014-07-23 15:35:00,46.81,46.84,46.81,46.84,1300.0,41.5628,41.5894,41.5628,41.5894,1300.0
2014-07-23 15:40:00,46.84,46.87,46.83,46.84,2800.0,41.5894,41.6161,41.5806,41.5894,2800.0
2014-07-23 15:45:00,46.84,46.85,46.83,46.84,11000.0,41.5894,41.5983,41.5806,41.5894,11000.0
2014-07-23 15:50:00,46.84,46.85,46.84,46.85,7600.0,41.5894,41.5983,41.5894,41.5983,7600.0
2014-07-23 15:55:00,46.84,46.84,46.79,46.82,29600.0,41.5894,41.5894,41.545,41.5717,29600.0
2014-07-24 09:30:00,46.79,46.83,46.4,46.83,3700.0,41.545,41.5806,41.1988,41.5806,3700.0
2014-07-24 09:35:00,46.78,46.97,46.77,46.97,1000.0,41.5362,41.7049,41.5273,41.7049,1000.0
2014-07-24 09:40:00,46.97,47.0,46.94,46.96,2200.0,41.7049,41.7315,41.6782,41.696,2200.0
2014-07-24 09:45:00,47.12,47.12,47.11,47.11,200.0,41.838,41.838,41.8292,41.8292,200.0
2014-07-24 09:50:00,47.11,47.11,46.99,46.99,1400.0,41.8292,41.8292,41.7226,41.7226,1400.0
2014-07-24 09:55:00,47.02,47.02,46.95,46.95,1300.0,41.7493,41.7493,41.6871,41.6871,1300.0
2014-07-24 10:00:00,46.92,46.94,46.84,46.91,3300.0,41.6605,41.6782,41.5894,41.6516,3300.0
2014-07-24 10:05:00,46.89,46.93,46.82,46.92,3000.0,41.6338,41.6693,41.5717,41.6605,3000.0
2014-07-24 10:10:00,46.95,46.97,46.9,46.95,5300.0,41.6871,41.7049,41.6427,41.6871,5300.0
2014-07-24 10:15:00,46.94,46.96,46.86,46.9,1000.0,41.6782,41.696,41.6072,41.6427,1000.0
2014-07-24 10:20:00,46.89,46.92,46.86,46.9,2600.0,41.6338,41.6605,41.6072,41.6427,2600.0
2014-07-24 10:25:00,46.96,46.96,46.91,46.93,800.0,41.696,41.696,41.6516,41.6693,800.0
2014-07-24 10:30:00,46.93,47.03,46.92,46.99,7600.0,41.6693,41.7581,41.6605,41.7226,7600.0
2014-07-24 10:35:00,46.98,46.98,46.92,46.92,600.0,41.7137,41.7137,41.6605,41.6605,600.0
2014-07-24 10:40:00,46.92,46.93,46.92,46.92,2300.0,41.6605,41.6693,41.6605,41.6605,2300.0
2014-07-24 10:45:00,46.94,46.98,46.94,46.95,5300.0,41.6782,41.7137,41.6782,41.6871,5300.0
2014-07-24 10:50:00,46.94,46.95,46.93,46.93,3200.0,41.6782,41.6871,41.6693,41.6693,3200.0
2014-07-24 10:55:00,46.92,46.98,46.92,46.98,3200.0,41.6605,41.7137,41.6605,41.7137,3200.0
2014-07-24 11:00:00,47.01,47.07,47.01,47.05,1000.0,41.7404,41.7936,41.7404,41.7759,1000.0
2014-07-24 11:05:00,47.05,47.06,47.04,47.05,1400.0,41.7759,41.7848,41.767,41.7759,1400.0
2014-07-24 11:10:00,47.07,47.13,47.07,47.12,3000.0,41.7936,41.8469,41.7936,41.838,3000.0
2014-07-24 11:15:00,47.12,47.15,47.11,47.11,700.0,41.838,41.8647,41.8292,41.8292,700.0
2014-07-24 11:20:00,47.12,47.14,47.12,47.13,3100.0,41.838,41.8558,41.838,41.8469,3100.0
2014-07-24 11:25:00,47.12,47.12,47.05,47.08,7800.0,41.838,41.838,41.7759,41.8025,7800.0
2014-07-24 11:30:00,47.1,47.1,47.09,47.09,500.0,41.8203,41.8203,41.8114,41.8114,500.0
2014-07-24 11:35:00,47.11,47.11,47.1,47.1,400.0,41.8292,41.8292,41.8203,41.8203,400.0
2014-07-24 11:40:00,47.1,47.1,47.09,47.09,1100.0,41.8203,41.8203,41.8114,41.8114,1100.0
2014-07-24 11:45:00,47.11,47.12,47.09,47.12,1400.0,41.8292,41.838,41.8114,41.838,1400.0
2014-07-24 11:50:00,47.13,47.13,47.13,47.13,400.0,41.8469,41.8469,41.8469,41.8469,400.0
2014-07-24 11:55:00,47.14,47.14,47.11,47.11,2600.0,41.8558,41.8558,41.8292,41.8292,2600.0
2014-07-24 12:00:00,47.13,47.13,47.13,47.13,100.0,41.8469,41.8469,41.8469,41.8469,100.0
2014-07-24 12:05:00,47.15,47.15,47.15,47.15,100.0,41.8647,41.8647,41.8647,41.8647,100.0
2014-07-24 12:10:00,47.15,47.17,47.14,47.14,2300.0,41.8647,41.8824,41.8558,41.8558,2300.0
2014-07-24 12:15:00,47.13,47.13,47.11,47.12,700.0,41.8469,41.8469,41.8292,41.838,700.0
2014-07-24 12:20:00,47.12,47.13,47.08,47.08,14700.0,41.838,41.8469,41.8025,41.8025,14700.0
2014-07-24 12:25:00,47.07,47.09,47.06,47.06,6700.0,41.7936,41.8114,41.7848,41.7848,6700.0
2014-07-24 12:30:00,47.06,47.09,47.05,47.06,5200.0,41.7848,41.8114,41.7759,41.7848,5200.0
2014-07-24 12:35:00,47.03,47.04,47.02,47.02,1600.0,41.7581,41.767,41.7493,41.7493,1600.0
2014-07-24 12:40:00,47.01,47.08,47.01,47.08,21000.0,41.7404,41.8025,41.7404,41.8025,21000.0
2014-07-24 12:45:00,47.08,47.11,47.08,47.08,1000.0,41.8025,41.8292,41.8025,41.8025,1000.0
2014-07-24 12:50:00,47.09,47.09,47.06,47.06,1400.0,41.8114,41.8114,41.7848,41.7848,1400.0
2014-07-24 12:55:00,47.04,47.04,47.03,47.03,600.0,41.767,41.767,41.7581,41.7581,600.0
2014-07-24 13:00:00,47.02,47.02,46.99,46.99,600.0,41.7493,41.7493,41.7226,41.7226,600.0
2014-07-24 13:05:00,46.93,46.93,46.89,46.89,1600.0,41.6693,41.6693,41.6338,41.6338,1600.0
2014-07-24 13:10:00,46.86,46.89,46.84,46.89,2800.0,41.6072,41.6338,41.5894,41.6338,2800.0
2014-07-24 13:15:00,46.88,46.9,46.88,46.9,1500.0,41.6249,41.6427,41.6249,41.6427,1500.0
2014-07-24 13:20:00,46.93,46.96,46.92,46.95,2400.0,41.6693,41.696,41.6605,41.6871,2400.0
2014-07-24 13:25:00,46.95,47.0,46.94,47.0,2200.0,41.6871,41.7315,41.6782,41.7315,2200.0
2014-07-24 13:30:00,46.99,46.99,46.96,46.96,1100.0,41.7226,41.7226,41.696,41.696,1100.0
2014-07-24 13:35:00,46.96,46.97,46.96,46.97,2900.0,41.696,41.7049,41.696,41.7049,2900.0
2014-07-24 13:40:00,46.98,47.02,46.98,47.02,1000.0,41.7137,41.7493,41.7137,41.7493,1000.0
2014-07-24 13:45:00,47.01,47.01,47.0,47.0,1600.0,41.7404,41.7404,41.7315,41.7315,1600.0
2014-07-24 13:50:00,47.0,47.03,47.0,47.02,1200.0,41.7315,41.7581,41.7315,41.7493,1200.0
2014-07-24 13:55:00,47.02,47.14,47.02,47.14,2600.0,41.7493,41.8558,41.7493,41.8558,2600.0
2014-07-24 14:00:00,47.14,47.14,47.12,47.13,1300.0,41.8558,41.8558,41.838,41.8469,1300.0
2014-07-24 14:05:00,47.14,47.14,47.1,47.11,1700.0,41.8558,41.8558,41.8203,41.8292,1700.0
2014-07-24 14:10:00,47.12,47.14,47.12,47.14,1100.0,41.838,41.8558,41.838,41.8558,1100.0
2014-07-24 14:15:00,47.14,47.15,47.14,47.14,1300.0,41.8558,41.8647,41.8558,41.8558,1300.0
2014-07-24 14:20:00,47.14,47.15,47.14,47.15,900.0,41.8558,41.8647,41.8558,41.8647,900.0
2014-07-24 14:25:00,47.13,47.18,47.13,47.18,1700.0,41.8469,41.8913,41.8469,41.8913,1700.0
2014-07-24 14:30:00,47.17,47.17,47.07,47.07,1500.0,41.8824,41.8824,41.7936,41.7936,1500.0
2014-07-24 14:35:00,47.06,47.1,47.05,47.08,4100.0,41.7848,41.8203,41.7759,41.8025,4100.0
2014-07-24 14:40:00,47.08,47.1,47.08,47.1,2100.0,41.8025,41.8203,41.8025,41.8203,2100.0
2014-07-24 14:45:00,47.1,47.11,47.1,47.11,1200.0,41.8203,41.8292,41.8203,41.8292,1200.0
2014-07-24 14:50:00,47.11,47.12,47.11,47.12,2100.0,41.8292,41.838,41.8292,41.838,2100.0
2014-07-24 14:55:00,47.13,47.14,47.09,47.09,1500.0,41.8469,41.8558,41.8114,41.8114,1500.0
2014-07-24 15:00:00,47.06,47.11,47.06,47.09,2200.0,41.7848,41.8292,41.7848,41.8114,2200.0
2014-07-24 15:05:00,47.1,47.1,47.07,47.1,2700.0,41.8203,41.8203,41.7936,41.8203,2700.0
2014-07-24 15:10:00,47.08,47.1,47.07,47.09,3300.0,41.8025,41.8203,41.7936,41.8114,3300.0
2014-07-24 15:15:00,47.09,47.12,47.09,47.12,2400.0,41.8114,41.838,41.8114,41.838,2400.0
2014-07-24 15:20:00,47.11,47.11,47.09,47.09,1800.0,41.8292,41.8292,41.8114,41.8114,1800.0
2014-07-24 15:25:00,47.11,47.11,47.08,47.08,2800.0,41.8292,41.8292,41.8025,41.8025,2800.0
2014-07-24 15:30:00,47.08,47.11,47.07,47.11,2200.0,41.8025,41.8292,41.7936,41.8292,2200.0
2014-07-24 15:35:00,47.11,47.11,47.08,47.09,4000.0,41.8292,41.8292,41.8025,41.8114,4000.0
2014-07-24 15:40:00,47.09,47.13,47.09,47.12,4300.0,41.8114,41.8469,41.8114,41.838,4300.0
2014-07-24 15:45:00,47.12,47.18,47.12,47.14,6700.0,41.838,41.8913,41.838,41.8558,6700.0
2014-07-24 15:50:00,47.14,47.17,47.13,47.13,6500.0,41.8558,41.8824,41.8469,41.8469,6500.0
2014-07-24 15:55:00,47.14,47.14,47.09,47.1,24200.0,41.8558,41.8558,41.8114,41.8203,24200.0
2014-07-25 09:30:00,46.86,47.03,46.61,46.61,5200.0,41.6072,41.7581,41.3852,41.3852,5200.0
2014-07-25 09:35:00,46.61,46.74,46.58,46.73,2300.0,41.3852,41.5006,41.3586,41.4918,2300.0
2014-07-25 09:40:00,46.76,46.8,46.74,46.8,500.0,41.5184,41.5539,41.5006,41.5539,500.0
2014-07-25 09:45:00,46.76,46.79,46.76,46.79,700.0,41.5184,41.545,41.5184,41.545,700.0
2014-07-25 09:50:00,46.84,46.86,46.81,46.84,1200.0,41.5894,41.6072,41.5628,41.5894,1200.0
2014-07-25 09:55:00,46.84,46.89,46.78,46.8,4700.0,41.5894,41.6338,41.5362,41.5539,4700.0
2014-07-25 10:00:00,46.83,46.83,46.77,46.77,1100.0,41.5806,41.5806,41.5273,41.5273,1100.0
2014-07-25 10:05:00,46.75,46.78,46.71,46.78,1100.0,41.5095,41.5362,41.474,41.5362,1100.0
2014-07-25 10:10:00,46.74,46.78,46.73,46.73,1000.0,41.5006,41.5362,41.4918,41.4918,1000.0
2014-07-25 10:15:00,46.73,46.82,46.73,46.81,2300.0,41.4918,41.5717,41.4918,41.5628,2300.0
2014-07-25 10:20:00,46.81,46.83,46.76,46.76,1400.0,41.5628,41.5806,41.5184,41.5184,1400.0
2014-07-25 10:25:00,46.77,46.78,46.77,46.77,700.0,41.5273,41.5362,41.5273,41.5273,700.0
2014-07-25 10:30:00,46.75,46.76,46.68,46.69,3500.0,41.5095,41.5184,41.4474,41.4562,3500.0
2014-07-25 10:35:00,46.7,46.72,46.66,46.68,1300.0,41.4651,41.4829,41.4296,41.4474,1300.0
2014-07-25 10:40:00,46.68,46.7,46.61,46.7,3000.0,41.4474,41.4651,41.3852,41.4651,3000.0
2014-07-25 10:45:00,46.73,46.75,46.73,46.75,400.0,41.4918,41.5095,41.4918,41.5095,400.0
2014-07-25 10:50:00,46.74,46.75,46.67,46.67,2400.0,41.5006,41.5095,41.4385,41.4385,2400.0
2014-07-25 10:55:00,46.66,46.66,46.57,46.57,2500.0,41.4296,41.4296,41.3497,41.3497,2500.0
2014-07-25 11:00:00,46.6,46.6,46.53,46.58,2700.0,41.3763,41.3763,41.3142,41.3586,2700.0
2014-07-25 11:05:00,46.59,46.59,46.55,46.58,2100.0,41.3675,41.3675,41.3319,41.3586,2100.0
2014-07-25 11:10:00,46.58,46.58,46.55,46.55,1200.0,41.3586,41.3586,41.3319,41.3319,1200.0
2014-07-25 11:15:00,46.55,46.57,46.53,46.55,1700.0,41.3319,41.3497,41.3142,41.3319,1700.0
2014-07-25 11:20:00,46.54,46.54,46.44,46.47,1300.0,41.3231,41.3231,41.2343,41.2609,1300.0
2014-07-25 11:25:00,46.47,46.54,46.47,46.54,1600.0,41.2609,41.3231,41.2609,41.3231,1600.0
2014-07-25 11:30:00,46.55,46.63,46.54,46.63,8800.0,41.3319,41.403,41.3231,41.403,8800.0
2014-07-25 11:35:00,46.63,46.76,46.63,46.75,8100.0,41.403,41.5184,41.403,41.5095,8100.0
2014-07-25 11:40:00,46.75,46.75,46.73,46.74,1300.0,41.5095,41.5095,41.4918,41.5006,1300.0
2014-07-25 11:45:00,46.76,46.76,46.73,46.74,2100.0,41.5184,41.5184,41.4918,41.5006,2100.0
2014-07-25 11:50:00,46.74,46.75,46.71,46.74,1200.0,41.5006,41.5095,41.474,41.5006,1200.0
2014-07-25 11:55:00,46.78,46.78,46.71,46.74,800.0,41.5362,41.5362,41.474,41.5006,800.0
2014-07-25 12:00:00,46.73,46.74,46.72,46.72,900.0,41.4918,41.5006,41.4829,41.4829,900.0
2014-07-25 12:05:00,46.74,46.74,46.71,46.74,1200.0,41.5006,41.5006,41.474,41.5006,1200.0
2014-07-25 12:10:00,46.73,46.75,46.72,46.74,600.0,41.4918,41.5095,41.4829,41.5006,600.0
2014-07-25 12:15:00,46.74,46.74,46.74,46.74,100.0,41.5006,41.5006,41.5006,41.5006,100.0
2014-07-25 12:20:00,46.73,46.73,46.71,46.73,1700.0,41.4918,41.4918,41.474,41.4918,1700.0
2014-07-25 12:25:00,46.73,46.73,46.7,46.71,1500.0,41.4918,41.4918,41.4651,41.474,1500.0
2014-07-25 12:30:00,46.72,46.73,46.72,46.73,600.0,41.4829,41.4918,41.4829,41.4918,600.0
2014-07-25 12:35:00,46.74,46.74,46.74,46.74,200.0,41.5006,41.5006,41.5006,41.5006,200.0
2014-07-25 12:40:00,46.75,46.96,46.73,46.74,8800.0,41.5095,41.696,41.4918,41.5006,8800.0
2014-07-25 12:45:00,46.74,46.75,46.74,46.75,600.0,41.5006,41.5095,41.5006,41.5095,600.0
2014-07-25 12:50:00,46.8,46.8,46.77,46.78,400.0,41.5539,41.5539,41.5273,41.5362,400.0
2014-07-25 12:55:00,46.78,46.78,46.78,46.78,0.0,41.5362,41.5362,41.5362,41.5362,0.0
2014-07-25 13:00:00,46.75,46.76,46.72,46.73,1600.0,41.5095,41.5184,41.4829,41.4918,1600.0
2014-07-25 13:05:00,46.73,46.73,46.71,46.71,800.0,41.4918,41.4918,41.474,41.474,800.0
2014-07-25 13:10:00,46.71,46.72,46.71,46.71,1200.0,41.474,41.4829,41.474,41.474,1200.0
2014-07-25 13:15:00,46.71,46.71,46.64,46.66,2900.0,41.474,41.474,41.4118,41.4296,2900.0
2014-07-25 13:20:00,46.67,46.67,46.64,46.67,700.0,41.4385,41.4385,41.4118,41.4385,700.0
2014-07-25 13:25:00,46.67,46.69,46.67,46.69,200.0,41.4385,41.4562,41.4385,41.4562,200.0
2014-07-25 13:30:00,46.67,46.67,46.6,46.62,1000.0,41.4385,41.4385,41.3763,41.3941,1000.0
2014-07-25 13:35:00,46.62,46.66,46.62,46.66,300.0,41.3941,41.4296,41.3941,41.4296,300.0
2014-07-25 13:40:00,46.66,46.66,46.6,46.6,2500.0,41.4296,41.4296,41.3763,41.3763,2500.0
2014-07-25 13:45:00,46.61,46.64,46.61,46.64,1000.0,41.3852,41.4118,41.3852,41.4118,1000.0
2014-07-25 13:50:00,46.63,46.63,46.62,46.63,1300.0,41.403,41.403,41.3941,41.403,1300.0
2014-07-25 13:55:00,46.64,46.67,46.63,46.63,900.0,41.4118,41.4385,41.403,41.403,900.0
2014-07-25 14:00:00,46.65,46.65,46.54,46.65,3600.0,41.4207,41.4207,41.3231,41.4207,3600.0
2014-07-25 14:05:00,46.65,46.71,46.65,46.71,2800.0,41.4207,41.474,41.4207,41.474,2800.0
2014-07-25 14:10:00,46.71,46.71,46.69,46.71,500.0,41.474,41.474,41.4562,41.474,500.0
2014-07-25 14:15:00,46.71,46.77,46.71,46.75,3100.0,41.474,41.5273,41.474,41.5095,3100.0
2014-07-25 14:20:00,46.76,46.77,46.73,46.75,5000.0,41.5184,41.5273,41.4918,41.5095,5000.0
2014-07-25 14:25:00,46.75,46.77,46.75,46.76,3000.0,41.5095,41.5273,41.5095,41.5184,3000.0
2014-07-25 14:30:00,46.77,46.77,46.71,46.71,2600.0,41.5273,41.5273,41.474,41.474,2600.0
2014-07-25 14:35:00,46.7,46.72,46.7,46.72,2300.0,41.4651,41.4829,41.4651,41.4829,2300.0
2014-07-25 14:40:00,46.72,46.78,46.72,46.78,2200.0,41.4829,41.5362,41.4829,41.5362,2200.0
2014-07-25 14:45:00,46.79,46.8,46.77,46.79,1500.0,41.545,41.5539,41.5273,41.545,1500.0
2014-07-25 14:50:00,46.78,46.78,46.73,46.73,1300.0,41.5362,41.5362,41.4918,41.4918,1300.0
2014-07-25 14:55:00,46.73,46.76,46.73,46.76,2100.0,41.4918,41.5184,41.4918,41.5184,2100.0
2014-07-25 15:00:00,46.77,46.81,46.74,46.76,3000.0,41.5273,41.5628,41.5006,41.5184,3000.0
2014-07-25 15:05:00,46.78,46.82,46.78,46.82,1200.0,41.5362,41.5717,41.5362,41.5717,1200.0
2014-07-25 15:10:00,46.79,46.84,46.77,46.78,17900.0,41.545,41.5894,41.5273,41.5362,17900.0
2014-07-25 15:15:00,46.77,46.81,46.77,46.79,2000.0,41.5273,41.5628,41.5273,41.545,2000.0
2014-07-25 15:20:00,46.79,46.8,46.77,46.77,2400.0,41.545,41.5539,41.5273,41.5273,2400.0
2014-07-25 15:25:00,46.76,46.78,46.76,46.78,1700.0,41.5184,41.5362,41.5184,41.5362,1700.0
2014-07-25 15:30:00,46.77,46.78,46.74,46.76,2800.0,41.5273,41.5362,41.5006,41.5184,2800.0
2014-07-25 15:35:00,46.76,46.8,46.74,46.74,3700.0,41.5184,41.5539,41.5006,41.5006,3700.0
2014-07-25 15:40:00,46.74,46.77,46.74,46.76,3700.0,41.5006,41.5273,41.5006,41.5184,3700.0
2014-07-25 15:45:00,46.76,46.81,46.76,46.8,7300.0,41.5184,41.5628,41.5184,41.5539,7300.0
2014-07-25 15:50:00,46.8,46.81,46.77,46.78,11500.0,41.5539,41.5628,41.5273,41.5362,11500.0
2014-07-25 15:55:00,46.79,46.81,46.76,46.78,31000.0,41.545,41.5628,41.5184,41.5362,31000.0
2014-07-28 09:30:00,46.8,46.8,46.58,46.58,1500.0,41.5539,41.5539,41.3586,41.3586,1500.0
2014-07-28 09:35:00,46.71,46.94,46.71,46.94,2400.0,41.474,41.6782,41.474,41.6782,2400.0
2014-07-28 09:40:00,46.83,46.86,46.76,46.77,1800.0,41.5806,41.6072,41.5184,41.5273,1800.0
2014-07-28 09:45:00,46.72,46.74,46.67,46.7,4400.0,41.4829,41.5006,41.4385,41.4651,4400.0
2014-07-28 09:50:00,46.65,46.69,46.57,46.67,10700.0,41.4207,41.4562,41.3497,41.4385,10700.0
2014-07-28 09:55:00,46.6,46.68,46.6,46.68,1700.0,41.3763,41.4474,41.3763,41.4474,1700.0
2014-07-28 10:00:00,46.65,46.65,46.46,46.51,3000.0,41.4207,41.4207,41.252,41.2964,3000.0
2014-07-28 10:05:00,46.52,46.55,46.43,46.46,1700.0,41.3053,41.3319,41.2254,41.252,1700.0
2014-07-28 10:10:00,46.44,46.49,46.44,46.48,2200.0,41.2343,41.2787,41.2343,41.2698,2200.0
2014-07-28 10:15:00,46.49,46.49,46.35,46.35,4300.0,41.2787,41.2787,41.1544,41.1544,4300.0
2014-07-28 10:20:00,46.35,46.36,46.33,46.36,900.0,41.1544,41.1632,41.1366,41.1632,900.0
2014-07-28 10:25:00,46.37,46.47,46.37,46.47,4800.0,41.1721,41.2609,41.1721,41.2609,4800.0
2014-07-28 10:30:00,46.47,46.52,46.47,46.51,4200.0,41.2609,41.3053,41.2609,41.2964,4200.0
2014-07-28 10:35:00,46.47,46.47,46.4,46.45,7800.0,41.2609,41.2609,41.1988,41.2431,7800.0
2014-07-28 10:40:00,46.45,46.49,46.43,46.49,800.0,41.2431,41.2787,41.2254,41.2787,800.0
2014-07-28 10:45:00,46.54,46.58,46.52,46.52,1100.0,41.3231,41.3586,41.3053,41.3053,1100.0
2014-07-28 10:50:00,46.5,46.56,46.5,46.56,4700.0,41.2875,41.3408,41.2875,41.3408,4700.0
2014-07-28 10:55:00,46.59,46.59,46.52,46.56,1700.0,41.3675,41.3675,41.3053,41.3408,1700.0
2014-07-28 11:00:00,46.55,46.55,46.52,46.52,600.0,41.3319,41.3319,41.3053,41.3053,600.0
2014-07-28 11:05:00,46.53,46.58,46.52,46.56,1000.0,41.3142,41.3586,41.3053,41.3408,1000.0
2014-07-28 11:10:00,46.57,46.61,46.57,46.6,700.0,41.3497,41.3852,41.3497,41.3763,700.0
2014-07-28 11:15:00,46.58,46.59,46.55,46.57,700.0,41.3586,41.3675,41.3319,41.3497,700.0
2014-07-28 11:20:00,46.61,46.64,46.6,46.6,600.0,41.3852,41.4118,41.3763,41.3763,600.0
2014-07-28 11:25:00,46.65,46.7,46.65,46.7,600.0,41.4207,41.4651,41.4207,41.4651,600.0
2014-07-28 11:30:00,46.72,46.74,46.7,46.7,1000.0,41.4829,41.5006,41.4651,41.4651,1000.0
2014-07-28 11:35:00,46.7,46.7,46.69,46.69,200.0,41.4651,41.4651,41.4562,41.4562,200.0
2014-07-28 11:40:00,46.68,46.68,46.63,46.63,400.0,41.4474,41.4474,41.403,41.403,400.0
2014-07-28 11:45:00,46.65,46.65,46.63,46.63,2000.0,41.4207,41.4207,41.403,41.403,2000.0
2014-07-28 11:50:00,46.66,46.67,46.66,46.66,600.0,41.4296,41.4385,41.4296,41.4296,600.0
2014-07-28 11:55:00,46.66,46.67,46.66,46.67,600.0,41.4296,41.4385,41.4296,41.4385,600.0
2014-07-28 12:00:00,46.67,46.67,46.64,46.64,1200.0,41.4385,41.4385,41.4118,41.4118,1200.0
2014-07-28 12:05:00,46.6,46.64,46.6,46.64,800.0,41.3763,41.4118,41.3763,41.4118,800.0
2014-07-28 12:10:00,46.64,46.64,46.63,46.63,400.0,41.4118,41.4118,41.403,41.403,400.0
2014-07-28 12:15:00,46.61,46.61,46.61,46.61,500.0,41.3852,41.3852,41.3852,41.3852,500.0
2014-07-28 12:20:00,46.62,46.62,46.6,46.62,700.0,41.3941,41.3941,41.3763,41.3941,700.0
2014-07-28 12:25:00,46.66,46.66,46.61,46.61,600.0,41.4296,41.4296,41.3852,41.3852,600.0
2014-07-28 12:30:00,46.61,46.63,46.61,46.61,500.0,41.3852,41.403,41.3852,41.3852,500.0
2014-07-28 12:35:00,46.62,46.63,46.62,46.62,1600.0,41.3941,41.403,41.3941,41.3941,1600.0
2014-07-28 12:40:00,46.59,46.67,46.59,46.65,1300.0,41.3675,41.4385,41.3675,41.4207,1300.0
2014-07-28 12:45:00,46.65,46.67,46.61,46.67,3600.0,41.4207,41.4385,41.3852,41.4385,3600.0
2014-07-28 12:50:00,46.66,46.67,46.65,46.67,3200.0,41.4296,41.4385,41.4207,41.4385,3200.0
2014-07-28 12:55:00,46.68,46.71,46.67,46.71,700.0,41.4474,41.474,41.4385,41.474,700.0
2014-07-28 13:00:00,46.69,46.69,46.67,46.68,2100.0,41.4562,41.4562,41.4385,41.4474,2100.0
2014-07-28 13:05:00,46.69,46.71,46.69,46.71,2200.0,41.4562,41.474,41.4562,41.474,2200.0
2014-07-28 13:10:00,46.72,46.77,46.71,46.76,1400.0,41.4829,41.5273,41.474,41.5184,1400.0
2014-07-28 13:15:00,46.76,46.76,46.73,46.73,400.0,41.5184,41.5184,41.4918,41.4918,400.0
2014-07-28 13:20:00,46.74,46.81,46.73,46.8,2500.0,41.5006,41.5628,41.4918,41.5539,2500.0
2014-07-28 13:25:00,46.82,46.83,46.8,46.81,1900.0,41.5717,41.5806,41.5539,41.5628,1900.0
2014-07-28 13:30:00,46.81,46.85,46.81,46.85,600.0,41.5628,41.5983,41.5628,41.5983,600.0
2014-07-28 13:35:00,46.88,46.91,46.88,46.91,1000.0,41.6249,41.6516,41.6249,41.6516,1000.0
2014-07-28 13:40:00,46.94,46.95,46.91,46.92,1400.0,41.6782,41.6871,41.6516,41.6605,1400.0
2014-07-28 13:45:00,46.91,46.93,46.89,46.89,800.0,41.6516,41.6693,41.6338,41.6338,800.0
2014-07-28 13:50:00,46.9,46.9,46.88,46.9,1100.0,41.6427,41.6427,41.6249,41.6427,1100.0
2014-07-28 13:55:00,46.89,46.91,46.87,46.87,1500.0,41.6338,41.6516,41.6161,41.6161,1500.0
2014-07-28 14:00:00,46.87,46.89,46.87,46.88,1900.0,41.6161,41.6338,41.6161,41.6249,1900.0
2014-07-28 14:05:00,46.87,46.9,46.87,46.89,500.0,41.6161,41.6427,41.6161,41.6338,500.0
2014-07-28 14:10:00,46.92,46.92,46.92,46.92,200.0,41.6605,41.6605,41.6605,41.6605,200.0
2014-07-28 14:15:00,46.9,46.9,46.86,46.87,800.0,41.6427,41.6427,41.6072,41.6161,800.0
2014-07-28 14:20:00,46.86,46.88,46.84,46.84,1600.0,41.6072,41.6249,41.5894,41.5894,1600.0
2014-07-28 14:25:00,46.83,46.84,46.82,46.83,600.0,41.5806,41.5894,41.5717,41.5806,600.0
2014-07-28 14:30:00,46.8,46.82,46.8,46.82,2300.0,41.5539,41.5717,41.5539,41.5717,2300.0
2014-07-28 14:35:00,46.82,46.84,46.82,46.84,600.0,41.5717,41.5894,41.5717,41.5894,600.0
2014-07-28 14:40:00,46.83,46.84,46.8,46.81,3600.0,41.5806,41.5894,41.5539,41.5628,3600.0
2014-07-28 14:45:00,46.83,46.88,46.82,46.86,3300.0,41.5806,41.6249,41.5717,41.6072,3300.0
2014-07-28 14:50:00,46.86,46.93,46.86,46.9,2300.0,41.6072,41.6693,41.6072,41.6427,2300.0
2014-07-28 14:55:00,46.9,46.92,46.9,46.92,2500.0,41.6427,41.6605,41.6427,41.6605,2500.0
2014-07-28 15:00:00,46.91,46.91,46.87,46.87,1900.0,41.6516,41.6516,41.6161,41.6161,1900.0
2014-07-28 15:05:00,46.87,46.89,46.86,46.88,700.0,41.6161,41.6338,41.6072,41.6249,700.0
2014-07-28 15:10:00,46.88,46.88,46.86,46.87,1600.0,41.6249,41.6249,41.6072,41.6161,1600.0
2014-07-28 15:15:00,46.86,46.87,46.79,46.81,5000.0,41.6072,41.6161,41.545,41.5628,5000.0
2014-07-28 15:20:00,46.82,46.82,46.72,46.72,17600.0,41.5717,41.5717,41.4829,41.4829,17600.0
2014-07-28 15:25:00,46.74,46.76,46.73,46.73,2300.0,41.5006,41.5184,41.4918,41.4918,2300.0
2014-07-28 15:30:00,46.74,46.75,46.69,46.7,10700.0,41.5006,41.5095,41.4562,41.4651,10700.0
2014-07-28 15:35:00,46.7,46.71,46.68,46.68,6500.0,41.4651,41.474,41.4474,41.4474,6500.0
2014-07-28 15:40:00,46.69,46.75,46.69,46.75,3600.0,41.4562,41.5095,41.4562,41.5095,3600.0
2014-07-28 15:45:00,46.75,46.75,46.72,46.73,5000.0,41.5095,41.5095,41.4829,41.4918,5000.0
2014-07-28 15:50:00,46.72,46.74,46.71,46.74,5000.0,41.4829,41.5006,41.474,41.5006,5000.0
2014-07-28 15:55:00,46.75,46.75,46.72,46.73,25500.0,41.5095,41.5095,41.4829,41.4918,25500.0
2014-07-29 09:30:00,46.79,46.84,46.71,46.73,32200.0,41.545,41.5894,41.474,41.4918,32200.0
2014-07-29 09:35:00,46.76,46.84,46.75,46.84,1500.0,41.5184,41.5894,41.5095,41.5894,1500.0
2014-07-29 09:40:00,46.8,47.04,46.8,47.03,4000.0,41.5539,41.767,41.5539,41.7581,4000.0
2014-07-29 09:45:00,47.03,47.1,47.03,47.09,2100.0,41.7581,41.8203,41.7581,41.8114,2100.0
2014-07-29 09:50:00,47.15,47.29,47.11,47.25,20900.0,41.8647,41.989,41.8292,41.9535,20900.0
2014-07-29 09:55:00,47.26,47.26,47.18,47.18,3900.0,41.9623,41.9623,41.8913,41.8913,3900.0
2014-07-29 10:00:00,47.17,47.18,46.96,46.98,12600.0,41.8824,41.8913,41.696,41.7137,12600.0
2014-07-29 10:05:00,46.98,47.15,46.97,47.12,4800.0,41.7137,41.8647,41.7049,41.838,4800.0
2014-07-29 10:10:00,47.15,47.16,47.08,47.14,4800.0,41.8647,41.8736,41.8025,41.8558,4800.0
2014-07-29 10:15:00,47.13,47.15,47.11,47.12,3100.0,41.8469,41.8647,41.8292,41.838,3100.0
2014-07-29 10:20:00,47.1,47.12,46.9,47.05,33000.0,41.8203,41.838,41.6427,41.7759,33000.0
2014-07-29 10:25:00,47.04,47.04,46.98,46.99,5600.0,41.767,41.767,41.7137,41.7226,5600.0
2014-07-29 10:30:00,47.01,47.03,46.96,46.97,3900.0,41.7404,41.7581,41.696,41.7049,3900.0
2014-07-29 10:35:00,46.95,47.0,46.94,46.96,3100.0,41.6871,41.7315,41.6782,41.696,3100.0
2014-07-29 10:40:00,46.99,47.04,46.99,47.02,3600.0,41.7226,41.767,41.7226,41.7493,3600.0
2014-07-29 10:45:00,47.05,47.07,46.99,47.01,3300.0,41.7759,41.7936,41.7226,41.7404,3300.0
2014-07-29 10:50:00,47.02,47.02,46.9,46.9,3000.0,41.7493,41.7493,41.6427,41.6427,3000.0
2014-07-29 10:55:00,46.92,46.95,46.9,46.93,4400.0,41.6605,41.6871,41.6427,41.6693,4400.0
2014-07-29 11:00:00,46.93,46.95,46.89,46.89,2100.0,41.6693,41.6871,41.6338,41.6338,2100.0
2014-07-29 11:05:00,46.87,46.88,46.74,46.75,12000.0,41.6161,41.6249,41.5006,41.5095,12000.0
2014-07-29 11:10:00,46.74,46.81,46.74,46.8,2200.0,41.5006,41.5628,41.5006,41.5539,2200.0
2014-07-29 11:15:00,46.8,46.81,46.8,46.8,1900.0,41.5539,41.5628,41.5539,41.5539,1900.0
2014-07-29 11:20:00,46.79,46.79,46.74,46.74,1900.0,41.545,41.545,41.5006,41.5006,1900.0
2014-07-29 11:25:00,46.73,46.78,46.72,46.76,2900.0,41.4918,41.5362,41.4829,41.5184,2900.0
2014-07-29 11:30:00,46.76,46.76,46.68,46.68,1700.0,41.5184,41.5184,41.4474,41.4474,1700.0
2014-07-29 11:35:00,46.66,46.72,46.66,46.72,3000.0,41.4296,41.4829,41.4296,41.4829,3000.0
2014-07-29 11:40:00,46.72,46.77,46.72,46.77,1000.0,41.4829,41.5273,41.4829,41.5273,1000.0
2014-07-29 11:45:00,46.77,46.81,46.77,46.8,1100.0,41.5273,41.5628,41.5273,41.5539,1100.0
2014-07-29 11:50:00,46.78,46.78,46.75,46.75,600.0,41.5362,41.5362,41.5095,41.5095,600.0
2014-07-29 11:55:00,46.75,46.79,46.73,46.79,2200.0,41.5095,41.545,41.4918,41.545,2200.0
2014-07-29 12:00:00,46.78,46.78,46.75,46.75,300.0,41.5362,41.5362,41.5095,41.5095,300.0
2014-07-29 12:05:00,46.77,46.77,46.74,46.74,600.0,41.5273,41.5273,41.5006,41.5006,600.0
2014-07-29 12:10:00,46.75,46.8,46.75,46.78,2100.0,41.5095,41.5539,41.5095,41.5362,2100.0
2014-07-29 12:15:00,46.81,46.81,46.73,46.75,1000.0,41.5628,41.5628,41.4918,41.5095,1000.0
2014-07-29 12:20:00,46.78,46.84,46.78,46.84,1700.0,41.5362,41.5894,41.5362,41.5894,1700.0
2014-07-29 12:25:00,46.83,46.87,46.83,46.85,900.0,41.5806,41.6161,41.5806,41.5983,900.0
2014-07-29 12:30:00,46.84,46.84,46.81,46.84,1000.0,41.5894,41.5894,41.5628,41.5894,1000.0
2014-07-29 12:35:00,46.83,46.86,46.82,46.84,1300.0,41.5806,41.6072,41.5717,41.5894,1300.0
2014-07-29 12:40:00,46.83,46.86,46.8,46.84,2300.0,41.5806,41.6072,41.5539,41.5894,2300.0
2014-07-29 12:45:00,46.8,46.86,46.8,46.84,1500.0,41.5539,41.6072,41.5539,41.5894,1500.0
2014-07-29 12:50:00,46.86,46.87,46.8,46.82,1300.0,41.6072,41.6161,41.5539,41.5717,1300.0
2014-07-29 12:55:00,46.82,46.86,46.79,46.81,1500.0,41.5717,41.6072,41.545,41.5628,1500.0
2014-07-29 13:00:00,46.8,46.82,46.77,46.78,7000.0,41.5539,41.5717,41.5273,41.5362,7000.0
2014-07-29 13:05:00,46.79,46.83,46.77,46.79,7300.0,41.545,41.5806,41.5273,41.545,7300.0
2014-07-29 13:10:00,46.77,46.78,46.76,46.76,2000.0,41.5273,41.5362,41.5184,41.5184,2000.0
2014-07-29 13:15:00,46.76,46.76,46.73,46.76,3300.0,41.5184,41.5184,41.4918,41.5184,3300.0
2014-07-29 13:20:00,46.76,46.8,46.75,46.79,2800.0,41.5184,41.5539,41.5095,41.545,2800.0
2014-07-29 13:25:00,46.81,46.81,46.75,46.78,1400.0,41.5628,41.5628,41.5095,41.5362,1400.0
2014-07-29 13:30:00,46.77,46.77,46.74,46.75,2700.0,41.5273,41.5273,41.5006,41.5095,2700.0
2014-07-29 13:35:00,46.75,46.76,46.72,46.73,1900.0,41.5095,41.5184,41.4829,41.4918,1900.0
2014-07-29 13:40:00,46.74,46.74,46.71,46.71,1100.0,41.5006,41.5006,41.474,41.474,1100.0
2014-07-29 13:45:00,46.71,46.72,46.68,46.69,5100.0,41.474,41.4829,41.4474,41.4562,5100.0
2014-07-29 13:50:00,46.68,46.71,46.66,46.69,9500.0,41.4474,41.474,41.4296,41.4562,9500.0
2014-07-29 13:55:00,46.7,46.74,46.7,46.73,3900.0,41.4651,41.5006,41.4651,41.4918,3900.0
2014-07-29 14:00:00,46.72,46.75,46.7,46.7,1800.0,41.4829,41.5095,41.4651,41.4651,1800.0
2014-07-29 14:05:00,46.71,46.72,46.69,46.72,1500.0,41.474,41.4829,41.4562,41.4829,1500.0
2014-07-29 14:10:00,46.73,46.74,46.72,46.73,2500.0,41.4918,41.5006,41.4829,41.4918,2500.0
2014-07-29 14:15:00,46.73,46.74,46.66,46.66,4800.0,41.4918,41.5006,41.4296,41.4296,4800.0
2014-07-29 14:20:00,46.64,46.66,46.57,46.57,2300.0,41.4118,41.4296,41.3497,41.3497,2300.0
2014-07-29 14:25:00,46.59,46.59,46.5,46.59,27800.0,41.3675,41.3675,41.2875,41.3675,27800.0
2014-07-29 14:30:00,46.61,46.66,46.61,46.64,2000.0,41.3852,41.4296,41.3852,41.4118,2000.0
2014-07-29 14:35:00,46.64,46.65,46.57,46.61,8000.0,41.4118,41.4207,41.3497,41.3852,8000.0
2014-07-29 14:40:00,46.64,46.68,46.62,46.62,1000.0,41.4118,41.4474,41.3941,41.3941,1000.0
2014-07-29 14:45:00,46.61,46.68,46.6,46.68,2200.0,41.3852,41.4474,41.3763,41.4474,2200.0
2014-07-29 14:50:00,46.66,46.66,46.62,46.62,1200.0,41.4296,41.4296,41.3941,41.3941,1200.0
2014-07-29 14:55:00,46.62,46.65,46.59,46.59,10100.0,41.3941,41.4207,41.3675,41.3675,10100.0
2014-07-29 15:00:00,46.59,46.6,46.57,46.6,1800.0,41.3675,41.3763,41.3497,41.3763,1800.0
2014-07-29 15:05:00,46.62,46.68,46.61,46.66,3100.0,41.3941,41.4474,41.3852,41.4296,3100.0
2014-07-29 15:10:00,46.66,46.66,46.59,46.63,11900.0,41.4296,41.4296,41.3675,41.403,11900.0
2014-07-29 15:15:00,46.64,46.66,46.62,46.62,2500.0,41.4118,41.4296,41.3941,41.3941,2500.0
2014-07-29 15:20:00,46.63,46.67,46.62,46.66,7500.0,41.403,41.4385,41.3941,41.4296,7500.0
2014-07-29 15:25:00,46.67,46.69,46.56,46.64,16800.0,41.4385,41.4562,41.3408,41.4118,16800.0
2014-07-29 15:30:00,46.65,46.65,46.55,46.57,9500.0,41.4207,41.4207,41.3319,41.3497,9500.0
2014-07-29 15:35:00,46.57,46.61,46.55,46.59,6700.0,41.3497,41.3852,41.3319,41.3675,6700.0
2014-07-29 15:40:00,46.59,46.61,46.55,46.55,3800.0,41.3675,41.3852,41.3319,41.3319,3800.0
2014-07-29 15:45:00,46.55,46.56,46.5,46.54,18800.0,41.3319,41.3408,41.2875,41.3231,18800.0
2014-07-29 15:50:00,46.54,46.54,46.46,46.46,10800.0,41.3231,41.3231,41.252,41.252,10800.0
2014-07-29 15:55:00,46.45,46.47,46.38,46.42,64400.0,41.2431,41.2609,41.181,41.2165,64400.0
2014-07-30 09:30:00,46.52,46.58,46.06,46.51,26900.0,41.3053,41.3586,40.8969,41.2964,26900.0
2014-07-30 09:35:00,46.6,46.83,46.6,46.73,4200.0,41.3763,41.5806,41.3763,41.4918,4200.0
2014-07-30 09:40:00,46.72,46.94,46.71,46.77,8500.0,41.4829,41.6782,41.474,41.5273,8500.0
2014-07-30 09:45:00,46.75,46.75,46.6,46.66,6500.0,41.5095,41.5095,41.3763,41.4296,6500.0
2014-07-30 09:50:00,46.64,46.68,46.5,46.62,4800.0,41.4118,41.4474,41.2875,41.3941,4800.0
2014-07-30 09:55:00,46.64,46.68,46.48,46.56,4900.0,41.4118,41.4474,41.2698,41.3408,4900.0
2014-07-30 10:00:00,46.55,46.57,46.31,46.4,14600.0,41.3319,41.3497,41.1188,41.1988,14600.0
2014-07-30 10:05:00,46.43,46.44,46.24,46.39,12700.0,41.2254,41.2343,41.0567,41.1899,12700.0
2014-07-30 10:10:00,46.37,46.44,46.32,46.41,10800.0,41.1721,41.2343,41.1277,41.2076,10800.0
2014-07-30 10:15:00,46.39,46.53,46.37,46.53,6900.0,41.1899,41.3142,41.1721,41.3142,6900.0
2014-07-30 10:20:00,46.53,46.55,46.5,46.5,3200.0,41.3142,41.3319,41.2875,41.2875,3200.0
2014-07-30 10:25:00,46.48,46.48,46.38,46.4,4100.0,41.2698,41.2698,41.181,41.1988,4100.0
2014-07-30 10:30:00,46.38,46.45,46.37,46.39,3700.0,41.181,41.2431,41.1721,41.1899,3700.0
2014-07-30 10:35:00,46.4,46.45,46.33,46.34,6100.0,41.1988,41.2431,41.1366,41.1455,6100.0
2014-07-30 10:40:00,46.39,46.42,46.3,46.3,5900.0,41.1899,41.2165,41.11,41.11,5900.0
2014-07-30 10:45:00,46.31,46.36,46.3,46.34,3700.0,41.1188,41.1632,41.11,41.1455,3700.0
2014-07-30 10:50:00,46.33,46.38,46.3,46.34,4600.0,41.1366,41.181,41.11,41.1455,4600.0
2014-07-30 10:55:00,46.37,46.37,46.27,46.3,4600.0,41.1721,41.1721,41.0833,41.11,4600.0
2014-07-30 11:00:00,46.29,46.31,46.23,46.29,3700.0,41.1011,41.1188,41.0478,41.1011,3700.0
2014-07-30 11:05:00,46.29,46.32,46.27,46.29,4500.0,41.1011,41.1277,41.0833,41.1011,4500.0
2014-07-30 11:10:00,46.32,46.39,46.32,46.36,3900.0,41.1277,41.1899,41.1277,41.1632,3900.0
2014-07-30 11:15:00,46.37,46.42,46.35,46.39,4700.0,41.1721,41.2165,41.1544,41.1899,4700.0
2014-07-30 11:20:00,46.39,46.41,46.36,46.4,3300.0,41.1899,41.2076,41.1632,41.1988,3300.0
2014-07-30 11:25:00,46.4,46.4,46.34,46.36,4500.0,41.1988,41.1988,41.1455,41.1632,4500.0
2014-07-30 11:30:00,46.37,46.4,46.35,46.37,5100.0,41.1721,41.1988,41.1544,41.1721,5100.0
2014-07-30 11:35:00,46.36,46.37,46.33,46.34,3000.0,41.1632,41.1721,41.1366,41.1455,3000.0
2014-07-30 11:40:00,46.33,46.33,46.29,46.33,3200.0,41.1366,41.1366,41.1011,41.1366,3200.0
2014-07-30 11:45:00,46.31,46.32,46.25,46.25,3800.0,41.1188,41.1277,41.0656,41.0656,3800.0
2014-07-30 11:50:00,46.25,46.28,46.23,46.23,3800.0,41.0656,41.0922,41.0478,41.0478,3800.0
2014-07-30 11:55:00,46.22,46.25,46.2,46.2,3500.0,41.0389,41.0656,41.0212,41.0212,3500.0
2014-07-30 12:00:00,46.2,46.25,46.19,46.23,3900.0,41.0212,41.0656,41.0123,41.0478,3900.0
2014-07-30 12:05:00,46.23,46.23,46.18,46.2,3600.0,41.0478,41.0478,41.0034,41.0212,3600.0
2014-07-30 12:10:00,46.21,46.29,46.21,46.25,5500.0,41.0301,41.1011,41.0301,41.0656,5500.0
2014-07-30 12:15:00,46.28,46.29,46.27,46.27,1600.0,41.0922,41.1011,41.0833,41.0833,1600.0
2014-07-30 12:20:00,46.26,46.3,46.25,46.3,6900.0,41.0744,41.11,41.0656,41.11,6900.0
2014-07-30 12:25:00,46.29,46.3,46.27,46.28,1900.0,41.1011,41.11,41.0833,41.0922,1900.0
2014-07-30 12:30:00,46.28,46.29,46.25,46.26,2600.0,41.0922,41.1011,41.0656,41.0744,2600.0
2014-07-30 12:35:00,46.27,46.33,46.27,46.31,2500.0,41.0833,41.1366,41.0833,41.1188,2500.0
2014-07-30 12:40:00,46.29,46.34,46.29,46.3,1800.0,41.1011,41.1455,41.1011,41.11,1800.0
2014-07-30 12:45:00,46.31,46.33,46.3,46.33,1900.0,41.1188,41.1366,41.11,41.1366,1900.0
2014-07-30 12:50:00,46.34,46.35,46.32,46.32,1800.0,41.1455,41.1544,41.1277,41.1277,1800.0
2014-07-30 12:55:00,46.32,46.36,46.3,46.36,3600.0,41.1277,41.1632,41.11,41.1632,3600.0
2014-07-30 13:00:00,46.37,46.37,46.26,46.26,3400.0,41.1721,41.1721,41.0744,41.0744,3400.0
2014-07-30 13:05:00,46.28,46.34,46.28,46.34,3300.0,41.0922,41.1455,41.0922,41.1455,3300.0
2014-07-30 13:10:00,46.34,46.36,46.34,46.35,2000.0,41.1455,41.1632,41.1455,41.1544,2000.0
2014-07-30 13:15:00,46.34,46.36,46.31,46.31,3000.0,41.1455,41.1632,41.1188,41.1188,3000.0
2014-07-30 13:20:00,46.32,46.35,46.32,46.33,2700.0,41.1277,41.1544,41.1277,41.1366,2700.0
2014-07-30 13:25:00,46.33,46.34,46.29,46.31,4100.0,41.1366,41.1455,41.1011,41.1188,4100.0
2014-07-30 13:30:00,46.32,46.45,46.32,46.44,4200.0,41.1277,41.2431,41.1277,41.2343,4200.0
2014-07-30 13:35:00,46.45,46.46,46.4,46.4,3100.0,41.2431,41.252,41.1988,41.1988,3100.0
2014-07-30 13:40:00,46.41,46.45,46.4,46.45,2800.0,41.2076,41.2431,41.1988,41.2431,2800.0
2014-07-30 13:45:00,46.44,46.46,46.39,46.39,1900.0,41.2343,41.252,41.1899,41.1899,1900.0
2014-07-30 13:50:00,46.41,46.41,46.39,46.4,1600.0,41.2076,41.2076,41.1899,41.1988,1600.0
2014-07-30 13:55:00,46.4,46.47,46.39,46.46,2800.0,41.1988,41.2609,41.1899,41.252,2800.0
2014-07-30 14:00:00,46.49,46.72,46.37,46.56,9500.0,41.2787,41.4829,41.1721,41.3408,9500.0
2014-07-30 14:05:00,46.55,46.59,46.53,46.54,3700.0,41.3319,41.3675,41.3142,41.3231,3700.0
2014-07-30 14:10:00,46.54,46.66,46.53,46.57,5500.0,41.3231,41.4296,41.3142,41.3497,5500.0
2014-07-30 14:15:00,46.59,46.64,46.54,46.54,4900.0,41.3675,41.4118,41.3231,41.3231,4900.0
2014-07-30 14:20:00,46.56,46.56,46.47,46.51,5800.0,41.3408,41.3408,41.2609,41.2964,5800.0
2014-07-30 14:25:00,46.53,46.54,46.44,46.5,4700.0,41.3142,41.3231,41.2343,41.2875,4700.0
2014-07-30 14:30:00,46.49,46.49,46.36,46.41,4900.0,41.2787,41.2787,41.1632,41.2076,4900.0
2014-07-30 14:35:00,46.42,46.43,46.36,46.41,4000.0,41.2165,41.2254,41.1632,41.2076,4000.0
2014-07-30 14:40:00,46.46,46.47,46.4,46.44,7600.0,41.252,41.2609,41.1988,41.2343,7600.0
2014-07-30 14:45:00,46.43,46.43,46.34,46.4,6500.0,41.2254,41.2254,41.1455,41.1988,6500.0
2014-07-30 14:50:00,46.41,46.43,46.4,46.41,3300.0,41.2076,41.2254,41.1988,41.2076,3300.0
2014-07-30 14:55:00,46.45,46.45,46.38,46.41,5900.0,41.2431,41.2431,41.181,41.2076,5900.0
2014-07-30 15:00:00,46.41,46.42,46.34,46.36,13300.0,41.2076,41.2165,41.1455,41.1632,13300.0
2014-07-30 15:05:00,46.35,46.37,46.34,46.35,6900.0,41.1544,41.1721,41.1455,41.1544,6900.0
2014-07-30 15:10:00,46.34,46.36,46.33,46.36,7700.0,41.1455,41.1632,41.1366,41.1632,7700.0
2014-07-30 15:15:00,46.36,46.37,46.35,46.36,14500.0,41.1632,41.1721,41.1544,41.1632,14500.0
2014-07-30 15:20:00,46.36,46.37,46.29,46.36,17800.0,41.1632,41.1721,41.1011,41.1632,17800.0
2014-07-30 15:25:00,46.34,46.45,46.33,46.45,5800.0,41.1455,41.2431,41.1366,41.2431,5800.0
2014-07-30 15:30:00,46.44,46.5,46.44,46.47,9900.0,41.2343,41.2875,41.2343,41.2609,9900.0
2014-07-30 15:35:00,46.48,46.53,46.47,46.52,52200.0,41.2698,41.3142,41.2609,41.3053,52200.0
2014-07-30 15:40:00,46.52,46.58,46.52,46.58,7600.0,41.3053,41.3586,41.3053,41.3586,7600.0
2014-07-30 15:45:00,46.58,46.66,46.57,46.66,16900.0,41.3586,41.4296,41.3497,41.4296,16900.0
2014-07-30 15:50:00,46.65,46.68,46.55,46.58,17400.0,41.4207,41.4474,41.3319,41.3586,17400.0
2014-07-30 15:55:00,46.58,46.59,46.52,46.56,36900.0,41.3586,41.3675,41.3053,41.3408,36900.0
2014-07-31 09:30:00,47.0,47.0,46.53,46.87,10200.0,41.7315,41.7315,41.3142,41.6161,10200.0
2014-07-31 09:35:00,46.91,47.0,46.7,46.74,48600.0,41.6516,41.7315,41.4651,41.5006,48600.0
2014-07-31 09:40:00,46.73,46.96,46.62,46.8,20200.0,41.4918,41.696,41.3941,41.5539,20200.0
2014-07-31 09:45:00,46.74,47.0,46.72,47.0,9600.0,41.5006,41.7315,41.4829,41.7315,9600.0
2014-07-31 09:50:00,46.97,47.0,46.81,46.99,11000.0,41.7049,41.7315,41.5628,41.7226,11000.0
2014-07-31 09:55:00,46.99,47.17,46.92,46.96,17100.0,41.7226,41.8824,41.6605,41.696,17100.0
2014-07-31 10:00:00,46.93,46.93,46.76,46.81,12500.0,41.6693,41.6693,41.5184,41.5628,12500.0
2014-07-31 10:05:00,46.76,46.98,46.74,46.74,5900.0,41.5184,41.7137,41.5006,41.5006,5900.0
2014-07-31 10:10:00,46.78,46.87,46.76,46.77,11900.0,41.5362,41.6161,41.5184,41.5273,11900.0
2014-07-31 10:15:00,46.79,46.92,46.78,46.85,9600.0,41.545,41.6605,41.5362,41.5983,9600.0
2014-07-31 10:20:00,46.85,46.86,46.78,46.81,4200.0,41.5983,41.6072,41.5362,41.5628,4200.0
2014-07-31 10:25:00,46.83,46.86,46.74,46.74,6400.0,41.5806,41.6072,41.5006,41.5006,6400.0
2014-07-31 10:30:00,46.71,46.73,46.46,46.56,8300.0,41.474,41.4918,41.252,41.3408,8300.0
2014-07-31 10:35:00,46.51,46.74,46.51,46.68,4200.0,41.2964,41.5006,41.2964,41.4474,4200.0
2014-07-31 10:40:00,46.71,46.71,46.6,46.63,4500.0,41.474,41.474,41.3763,41.403,4500.0
2014-07-31 10:45:00,46.64,46.68,46.58,46.59,2600.0,41.4118,41.4474,41.3586,41.3675,2600.0
2014-07-31 10:50:00,46.57,46.62,46.48,46.53,4000.0,41.3497,41.3941,41.2698,41.3142,4000.0
2014-07-31 10:55:00,46.51,46.51,46.43,46.43,1500.0,41.2964,41.2964,41.2254,41.2254,1500.0
2014-07-31 11:00:00,46.42,46.55,46.42,46.49,2600.0,41.2165,41.3319,41.2165,41.2787,2600.0
2014-07-31 11:05:00,46.53,46.53,46.48,46.48,2300.0,41.3142,41.3142,41.2698,41.2698,2300.0
2014-07-31 11:10:00,46.47,46.47,46.32,46.36,3000.0,41.2609,41.2609,41.1277,41.1632,3000.0
2014-07-31 11:15:00,46.36,46.37,46.33,46.37,1600.0,41.1632,41.1721,41.1366,41.1721,1600.0
2014-07-31 11:20:00,46.34,46.37,46.31,46.37,2200.0,41.1455,41.1721,41.1188,41.1721,2200.0
2014-07-31 11:25:00,46.36,46.36,46.3,46.3,400.0,41.1632,41.1632,41.11,41.11,400.0
2014-07-31 11:30:00,46.27,46.32,46.2,46.29,2900.0,41.0833,41.1277,41.0212,41.1011,2900.0
2014-07-31 11:35:00,46.27,46.34,46.25,46.33,3800.0,41.0833,41.1455,41.0656,41.1366,3800.0
2014-07-31 11:40:00,46.39,46.4,46.29,46.29,2100.0,41.1899,41.1988,41.1011,41.1011,2100.0
2014-07-31 11:45:00,46.25,46.27,46.13,46.21,3900.0,41.0656,41.0833,40.959,41.0301,3900.0
2014-07-31 11:50:00,46.19,46.26,46.14,46.26,3000.0,41.0123,41.0744,40.9679,41.0744,3000.0
2014-07-31 11:55:00,46.25,46.27,46.05,46.09,9100.0,41.0656,41.0833,40.888,40.9235,9100.0
2014-07-31 12:00:00,46.1,46.12,46.0,46.02,8100.0,40.9324,40.9501,40.8436,40.8613,8100.0
2014-07-31 12:05:00,45.91,46.05,45.9,46.01,4700.0,40.7637,40.888,40.7548,40.8525,4700.0
2014-07-31 12:10:00,46.0,46.0,45.86,45.88,3700.0,40.8436,40.8436,40.7193,40.737,3700.0
2014-07-31 12:15:00,45.91,45.99,45.88,45.9,3500.0,40.7637,40.8347,40.737,40.7548,3500.0
2014-07-31 12:20:00,45.87,45.88,45.82,45.85,2300.0,40.7282,40.737,40.6838,40.7104,2300.0
2014-07-31 12:25:00,45.84,45.95,45.84,45.95,1600.0,40.7015,40.7992,40.7015,40.7992,1600.0
2014-07-31 12:30:00,45.93,45.93,45.86,45.88,4500.0,40.7814,40.7814,40.7193,40.737,4500.0
2014-07-31 12:35:00,45.9,45.9,45.76,45.79,3200.0,40.7548,40.7548,40.6305,40.6571,3200.0
2014-07-31 12:40:00,45.81,45.84,45.8,45.83,6700.0,40.6749,40.7015,40.666,40.6926,6700.0
2014-07-31 12:45:00,45.85,45.87,45.78,45.84,11100.0,40.7104,40.7282,40.6483,40.7015,11100.0
2014-07-31 12:50:00,45.86,45.86,45.75,45.76,5400.0,40.7193,40.7193,40.6216,40.6305,5400.0
2014-07-31 12:55:00,45.76,45.79,45.64,45.64,8200.0,40.6305,40.6571,40.5239,40.5239,8200.0
2014-07-31 13:00:00,45.68,45.71,45.53,45.58,19800.0,40.5595,40.5861,40.4263,40.4707,19800.0
2014-07-31 13:05:00,45.63,45.72,45.63,45.69,4000.0,40.5151,40.595,40.5151,40.5683,4000.0
2014-07-31 13:10:00,45.68,45.71,45.67,45.69,3200.0,40.5595,40.5861,40.5506,40.5683,3200.0
2014-07-31 13:15:00,45.71,45.71,45.63,45.65,3100.0,40.5861,40.5861,40.5151,40.5328,3100.0
2014-07-31 13:20:00,45.63,45.64,45.59,45.6,2600.0,40.5151,40.5239,40.4795,40.4884,2600.0
2014-07-31 13:25:00,45.61,45.63,45.59,45.62,3600.0,40.4973,40.5151,40.4795,40.5062,3600.0
2014-07-31 13:30:00,45.63,45.79,45.6,45.79,4300.0,40.5151,40.6571,40.4884,40.6571,4300.0
2014-07-31 13:35:00,45.79,45.81,45.57,45.72,17300.0,40.6571,40.6749,40.4618,40.595,17300.0
2014-07-31 13:40:00,45.73,45.79,45.7,45.72,3300.0,40.6039,40.6571,40.5772,40.595,3300.0
2014-07-31 13:45:00,45.68,45.75,45.66,45.75,2200.0,40.5595,40.6216,40.5417,40.6216,2200.0
2014-07-31 13:50:00,45.77,45.79,45.71,45.71,3000.0,40.6394,40.6571,40.5861,40.5861,3000.0
2014-07-31 13:55:00,45.68,45.8,45.68,45.8,1000.0,40.5595,40.666,40.5595,40.666,1000.0
2014-07-31 14:00:00,45.79,45.8,45.74,45.75,2400.0,40.6571,40.666,40.6127,40.6216,2400.0
2014-07-31 14:05:00,45.76,45.88,45.76,45.82,3200.0,40.6305,40.737,40.6305,40.6838,3200.0
2014-07-31 14:10:00,45.81,45.81,45.77,45.77,2700.0,40.6749,40.6749,40.6394,40.6394,2700.0
2014-07-31 14:15:00,45.75,45.75,45.64,45.64,10200.0,40.6216,40.6216,40.5239,40.5239,10200.0
2014-07-31 14:20:00,45.65,45.68,45.6,45.62,4500.0,40.5328,40.5595,40.4884,40.5062,4500.0
2014-07-31 14:25:00,45.65,45.65,45.64,45.65,4800.0,40.5328,40.5328,40.5239,40.5328,4800.0
2014-07-31 14:30:00,45.65,45.65,45.55,45.59,8900.0,40.5328,40.5328,40.444,40.4795,8900.0
2014-07-31 14:35:00,45.59,45.61,45.39,45.46,10600.0,40.4795,40.4973,40.302,40.3641,10600.0
2014-07-31 14:40:00,45.51,45.62,45.47,45.61,13100.0,40.4085,40.5062,40.373,40.4973,13100.0
2014-07-31 14:45:00,45.6,45.62,45.46,45.62,6300.0,40.4884,40.5062,40.3641,40.5062,6300.0
2014-07-31 14:50:00,45.59,45.69,45.53,45.54,5300.0,40.4795,40.5683,40.4263,40.4352,5300.0
2014-07-31 14:55:00,45.54,45.54,45.45,45.52,2500.0,40.4352,40.4352,40.3552,40.4174,2500.0
2014-07-31 15:00:00,45.51,45.51,45.48,45.51,8800.0,40.4085,40.4085,40.3819,40.4085,8800.0
2014-07-31 15:05:00,45.5,45.53,45.47,45.47,12600.0,40.3996,40.4263,40.373,40.373,12600.0
2014-07-31 15:10:00,45.5,45.5,45.41,45.46,10600.0,40.3996,40.3996,40.3197,40.3641,10600.0
2014-07-31 15:15:00,45.45,45.5,45.43,45.43,4800.0,40.3552,40.3996,40.3375,40.3375,4800.0
2014-07-31 15:20:00,45.45,45.45,45.4,45.42,5900.0,40.3552,40.3552,40.3108,40.3286,5900.0
2014-07-31 15:25:00,45.41,45.42,45.31,45.42,9000.0,40.3197,40.3286,40.2309,40.3286,9000.0
2014-07-31 15:30:00,45.42,45.52,45.41,45.49,6600.0,40.3286,40.4174,40.3197,40.3908,6600.0
2014-07-31 15:35:00,45.49,45.52,45.44,45.44,9300.0,40.3908,40.4174,40.3464,40.3464,9300.0
2014-07-31 15:40:00,45.42,45.48,45.36,45.36,9600.0,40.3286,40.3819,40.2753,40.2753,9600.0
2014-07-31 15:45:00,45.36,45.56,45.32,45.39,31700.0,40.2753,40.4529,40.2398,40.302,31700.0
2014-07-31 15:50:00,45.39,45.47,45.33,45.38,25100.0,40.302,40.373,40.2487,40.2931,25100.0
2014-07-31 15:55:00,45.37,45.39,45.21,45.26,59800.0,40.2842,40.302,40.1421,40.1865,59800.0
2014-08-01 09:30:00,44.86,45.02,44.71,44.77,11900.0,39.8314,39.9734,39.6982,39.7515,11900.0
2014-08-01 09:35:00,44.83,45.05,44.78,45.01,5200.0,39.8047,40.0001,39.7603,39.9646,5200.0
2014-08-01 09:40:00,45.01,45.02,44.8,44.81,7700.0,39.9646,39.9734,39.7781,39.787,7700.0
2014-08-01 09:45:00,44.83,44.83,44.68,44.73,5600.0,39.8047,39.8047,39.6716,39.716,5600.0
2014-08-01 09:50:00,44.73,44.75,44.68,44.74,7400.0,39.716,39.7337,39.6716,39.7248,7400.0
2014-08-01 09:55:00,44.71,44.81,44.66,44.68,14600.0,39.6982,39.787,39.6538,39.6716,14600.0
2014-08-01 10:00:00,44.68,44.69,44.5,44.52,15700.0,39.6716,39.6804,39.5117,39.5295,15700.0
2014-08-01 10:05:00,44.5,44.5,44.24,44.31,13000.0,39.5117,39.5117,39.2809,39.343,13000.0
2014-08-01 10:10:00,44.29,44.29,44.07,44.08,9100.0,39.3253,39.3253,39.1299,39.1388,9100.0
2014-08-01 10:15:00,44.07,44.19,44.03,44.03,10600.0,39.1299,39.2365,39.0944,39.0944,10600.0
2014-08-01 10:20:00,44.06,44.12,44.06,44.1,12800.0,39.1211,39.1743,39.1211,39.1566,12800.0
2014-08-01 10:25:00,44.09,44.12,44.03,44.06,11000.0,39.1477,39.1743,39.0944,39.1211,11000.0
2014-08-01 10:30:00,44.05,44.13,44.03,44.1,86300.0,39.1122,39.1832,39.0944,39.1566,86300.0
2014-08-01 10:35:00,44.1,44.16,44.08,44.16,52500.0,39.1566,39.2098,39.1388,39.2098,52500.0
2014-08-01 10:40:00,44.17,44.23,44.16,44.18,24600.0,39.2187,39.272,39.2098,39.2276,24600.0
2014-08-01 10:45:00,44.2,44.22,44.08,44.1,7800.0,39.2454,39.2631,39.1388,39.1566,7800.0
2014-08-01 10:50:00,44.08,44.18,44.08,44.14,28300.0,39.1388,39.2276,39.1388,39.1921,28300.0
2014-08-01 10:55:00,44.15,44.17,44.06,44.09,8700.0,39.201,39.2187,39.1211,39.1477,8700.0
2014-08-01 11:00:00,44.09,44.09,43.97,43.97,7900.0,39.1477,39.1477,39.0411,39.0411,7900.0
2014-08-01 11:05:00,44.0,44.0,43.95,43.97,6300.0,39.0678,39.0678,39.0234,39.0411,6300.0
2014-08-01 11:10:00,43.99,44.04,43.97,44.0,30600.0,39.0589,39.1033,39.0411,39.0678,30600.0
2014-08-01 11:15:00,43.99,44.0,43.93,44.0,9700.0,39.0589,39.0678,39.0056,39.0678,9700.0
2014-08-01 11:20:00,44.0,44.01,43.97,43.99,10800.0,39.0678,39.0767,39.0411,39.0589,10800.0
2014-08-01 11:25:00,43.97,43.98,43.86,43.87,4900.0,39.0411,39.05,38.9435,38.9524,4900.0
2014-08-01 11:30:00,43.88,44.0,43.88,43.97,8100.0,38.9612,39.0678,38.9612,39.0411,8100.0
2014-08-01 11:35:00,43.96,44.0,43.93,43.96,5600.0,39.0323,39.0678,39.0056,39.0323,5600.0
2014-08-01 11:40:00,43.96,44.0,43.91,43.95,18500.0,39.0323,39.0678,38.9879,39.0234,18500.0
2014-08-01 11:45:00,43.97,44.04,43.95,43.95,13800.0,39.0411,39.1033,39.0234,39.0234,13800.0
2014-08-01 11:50:00,43.94,43.99,43.86,43.97,4400.0,39.0145,39.0589,38.9435,39.0411,4400.0
2014-08-01 11:55:00,43.99,44.0,43.96,44.0,6200.0,39.0589,39.0678,39.0323,39.0678,6200.0
2014-08-01 12:00:00,44.01,44.02,43.97,44.0,14400.0,39.0767,39.0855,39.0411,39.0678,14400.0
2014-08-01 12:05:00,44.0,44.01,43.96,43.98,4900.0,39.0678,39.0767,39.0323,39.05,4900.0
2014-08-01 12:10:00,43.97,43.99,43.91,43.99,4400.0,39.0411,39.0589,38.9879,39.0589,4400.0
2014-08-01 12:15:00,43.99,44.07,43.96,44.06,30400.0,39.0589,39.1299,39.0323,39.1211,30400.0
2014-08-01 12:20:00,44.06,44.07,44.05,44.06,3800.0,39.1211,39.1299,39.1122,39.1211,3800.0
2014-08-01 12:25:00,44.07,44.07,43.98,44.07,6800.0,39.1299,39.1299,39.05,39.1299,6800.0
2014-08-01 12:30:00,44.07,44.1,44.06,44.1,6200.0,39.1299,39.1566,39.1211,39.1566,6200.0
2014-08-01 12:35:00,44.08,44.1,44.06,44.07,5200.0,39.1388,39.1566,39.1211,39.1299,5200.0
2014-08-01 12:40:00,44.08,44.18,44.08,44.17,4500.0,39.1388,39.2276,39.1388,39.2187,4500.0
2014-08-01 12:45:00,44.17,44.18,44.12,44.12,3000.0,39.2187,39.2276,39.1743,39.1743,3000.0
2014-08-01 12:50:00,44.12,44.18,44.09,44.18,11000.0,39.1743,39.2276,39.1477,39.2276,11000.0
2014-08-01 12:55:00,44.18,44.18,44.11,44.11,6400.0,39.2276,39.2276,39.1655,39.1655,6400.0
2014-08-01 13:00:00,44.14,44.16,44.1,44.11,4400.0,39.1921,39.2098,39.1566,39.1655,4400.0
2014-08-01 13:05:00,44.12,44.21,44.12,44.2,6100.0,39.1743,39.2542,39.1743,39.2454,6100.0
2014-08-01 13:10:00,44.2,44.21,44.17,44.2,10400.0,39.2454,39.2542,39.2187,39.2454,10400.0
2014-08-01 13:15:00,44.19,44.21,44.15,44.2,12100.0,39.2365,39.2542,39.201,39.2454,12100.0
2014-08-01 13:20:00,44.2,44.22,44.04,44.07,8900.0,39.2454,39.2631,39.1033,39.1299,8900.0
2014-08-01 13:25:00,44.09,44.2,44.07,44.2,8100.0,39.1477,39.2454,39.1299,39.2454,8100.0
2014-08-01 13:30:00,44.21,44.22,44.11,44.14,8200.0,39.2542,39.2631,39.1655,39.1921,8200.0
2014-08-01 13:35:00,44.12,44.17,44.08,44.17,7300.0,39.1743,39.2187,39.1388,39.2187,7300.0
2014-08-01 13:40:00,44.18,44.18,44.09,44.15,4700.0,39.2276,39.2276,39.1477,39.201,4700.0
2014-08-01 13:45:00,44.15,44.22,44.12,44.18,5700.0,39.201,39.2631,39.1743,39.2276,5700.0
2014-08-01 13:50:00,44.18,44.2,44.14,44.18,5900.0,39.2276,39.2454,39.1921,39.2276,5900.0
2014-08-01 13:55:00,44.2,44.25,44.17,44.23,7700.0,39.2454,39.2898,39.2187,39.272,7700.0
2014-08-01 14:00:00,44.23,44.24,44.11,44.11,11000.0,39.272,39.2809,39.1655,39.1655,11000.0
2014-08-01 14:05:00,44.12,44.26,44.12,44.24,10600.0,39.1743,39.2986,39.1743,39.2809,10600.0
2014-08-01 14:10:00,44.26,44.27,44.19,44.24,6600.0,39.2986,39.3075,39.2365,39.2809,6600.0
2014-08-01 14:15:00,44.24,44.27,44.23,44.26,7600.0,39.2809,39.3075,39.272,39.2986,7600.0
2014-08-01 14:20:00,44.24,44.27,44.14,44.14,9000.0,39.2809,39.3075,39.1921,39.1921,9000.0
2014-08-01 14:25:00,44.15,44.15,44.03,44.03,7500.0,39.201,39.201,39.0944,39.0944,7500.0
2014-08-01 14:30:00,44.07,44.19,44.06,44.17,6500.0,39.1299,39.2365,39.1211,39.2187,6500.0
2014-08-01 14:35:00,44.17,44.3,44.16,44.3,7600.0,39.2187,39.3342,39.2098,39.3342,7600.0
2014-08-01 14:40:00,44.31,44.51,44.31,44.51,8100.0,39.343,39.5206,39.343,39.5206,8100.0
2014-08-01 14:45:00,44.51,44.51,44.41,44.41,14000.0,39.5206,39.5206,39.4318,39.4318,14000.0
2014-08-01 14:50:00,44.38,44.5,44.38,44.49,5600.0,39.4052,39.5117,39.4052,39.5029,5600.0
2014-08-01 14:55:00,44.49,44.54,44.47,44.49,8000.0,39.5029,39.5473,39.4851,39.5029,8000.0
2014-08-01 15:00:00,44.47,44.57,44.41,44.52,11000.0,39.4851,39.5739,39.4318,39.5295,11000.0
2014-08-01 15:05:00,44.52,44.62,44.52,44.62,9600.0,39.5295,39.6183,39.5295,39.6183,9600.0
2014-08-01 15:10:00,44.63,44.69,44.53,44.59,10700.0,39.6272,39.6804,39.5384,39.5916,10700.0
2014-08-01 15:15:00,44.58,44.64,44.51,44.55,10000.0,39.5828,39.636,39.5206,39.5561,10000.0
2014-08-01 15:20:00,44.58,44.62,44.49,44.49,9200.0,39.5828,39.6183,39.5029,39.5029,9200.0
2014-08-01 15:25:00,44.49,44.54,44.33,44.35,12800.0,39.5029,39.5473,39.3608,39.3785,12800.0
2014-08-01 15:30:00,44.37,44.41,44.28,44.28,9300.0,39.3963,39.4318,39.3164,39.3164,9300.0
2014-08-01 15:35:00,44.3,44.49,44.25,44.48,13900.0,39.3342,39.5029,39.2898,39.494,13900.0
2014-08-01 15:40:00,44.49,44.51,44.43,44.45,9200.0,39.5029,39.5206,39.4496,39.4673,9200.0
2014-08-01 15:45:00,44.45,44.47,44.38,44.4,31300.0,39.4673,39.4851,39.4052,39.4229,31300.0
2014-08-01 15:50:00,44.39,44.43,44.35,44.41,15000.0,39.4141,39.4496,39.3785,39.4318,15000.0
2014-08-01 15:55:00,44.42,44.43,44.3,44.37,36800.0,39.4407,39.4496,39.3342,39.3963,36800.0
2014-08-04 09:30:00,44.5,44.5,44.33,44.39,5300.0,39.5117,39.5117,39.3608,39.4141,5300.0
2014-08-04 09:35:00,44.39,44.5,44.36,44.45,3200.0,39.4141,39.5117,39.3874,39.4673,3200.0
2014-08-04 09:40:00,44.47,44.48,44.27,44.3,42400.0,39.4851,39.494,39.3075,39.3342,42400.0
2014-08-04 09:45:00,44.31,44.37,44.27,44.37,6300.0,39.343,39.3963,39.3075,39.3963,6300.0
2014-08-04 09:50:00,44.35,44.49,44.35,44.46,17800.0,39.3785,39.5029,39.3785,39.4762,17800.0
2014-08-04 09:55:00,44.45,44.48,44.4,44.48,51600.0,39.4673,39.494,39.4229,39.494,51600.0
2014-08-04 10:00:00,44.46,44.47,44.43,44.45,4700.0,39.4762,39.4851,39.4496,39.4673,4700.0
2014-08-04 10:05:00,44.45,44.48,44.43,44.45,5300.0,39.4673,39.494,39.4496,39.4673,5300.0
2014-08-04 10:10:00,44.42,44.42,44.36,44.39,1900.0,39.4407,39.4407,39.3874,39.4141,1900.0
2014-08-04 10:15:00,44.4,44.4,44.34,44.35,6500.0,39.4229,39.4229,39.3697,39.3785,6500.0
2014-08-04 10:20:00,44.38,44.42,44.34,44.38,3900.0,39.4052,39.4407,39.3697,39.4052,3900.0
2014-08-04 10:25:00,44.4,44.44,44.33,44.33,2000.0,39.4229,39.4585,39.3608,39.3608,2000.0
2014-08-04 10:30:00,44.35,44.38,44.32,44.34,2500.0,39.3785,39.4052,39.3519,39.3697,2500.0
2014-08-04 10:35:00,44.33,44.33,44.21,44.28,1600.0,39.3608,39.3608,39.2542,39.3164,1600.0
2014-08-04 10:40:00,44.25,44.27,44.23,44.25,1700.0,39.2898,39.3075,39.272,39.2898,1700.0
2014-08-04 10:45:00,44.21,44.29,44.2,44.29,5100.0,39.2542,39.3253,39.2454,39.3253,5100.0
2014-08-04 10:50:00,44.3,44.3,44.19,44.24,2800.0,39.3342,39.3342,39.2365,39.2809,2800.0
2014-08-04 10:55:00,44.23,44.23,44.11,44.17,2500.0,39.272,39.272,39.1655,39.2187,2500.0
2014-08-04 11:00:00,44.15,44.17,44.1,44.1,2000.0,39.201,39.2187,39.1566,39.1566,2000.0
2014-08-04 11:05:00,44.16,44.29,44.16,44.29,2200.0,39.2098,39.3253,39.2098,39.3253,2200.0
2014-08-04 11:10:00,44.28,44.28,44.17,44.28,4600.0,39.3164,39.3164,39.2187,39.3164,4600.0
2014-08-04 11:15:00,44.28,44.31,44.27,44.28,1500.0,39.3164,39.343,39.3075,39.3164,1500.0
2014-08-04 11:20:00,44.28,44.32,44.27,44.3,2200.0,39.3164,39.3519,39.3075,39.3342,2200.0
2014-08-04 11:25:00,44.3,44.38,44.27,44.38,2200.0,39.3342,39.4052,39.3075,39.4052,2200.0
2014-08-04 11:30:00,44.39,44.39,44.33,44.34,900.0,39.4141,39.4141,39.3608,39.3697,900.0
2014-08-04 11:35:00,44.36,44.38,44.34,44.37,1000.0,39.3874,39.4052,39.3697,39.3963,1000.0
2014-08-04 11:40:00,44.4,44.4,44.36,44.36,4500.0,39.4229,39.4229,39.3874,39.3874,4500.0
2014-08-04 11:45:00,44.34,44.45,44.33,44.45,1500.0,39.3697,39.4673,39.3608,39.4673,1500.0
2014-08-04 11:50:00,44.44,44.45,44.41,44.44,2700.0,39.4585,39.4673,39.4318,39.4585,2700.0
2014-08-04 11:55:00,44.44,44.5,44.42,44.48,1200.0,39.4585,39.5117,39.4407,39.494,1200.0
2014-08-04 12:00:00,44.49,44.52,44.46,44.47,1500.0,39.5029,39.5295,39.4762,39.4851,1500.0
2014-08-04 12:05:00,44.47,44.51,44.46,44.51,1500.0,39.4851,39.5206,39.4762,39.5206,1500.0
2014-08-04 12:10:00,44.55,44.58,44.53,44.58,500.0,39.5561,39.5828,39.5384,39.5828,500.0
2014-08-04 12:15:00,44.55,44.57,44.52,44.57,2000.0,39.5561,39.5739,39.5295,39.5739,2000.0
2014-08-04 12:20:00,44.56,44.63,44.56,44.63,400.0,39.565,39.6272,39.565,39.6272,400.0
2014-08-04 12:25:00,44.64,44.67,44.62,44.67,1900.0,39.636,39.6627,39.6183,39.6627,1900.0
2014-08-04 12:30:00,44.64,44.66,44.62,44.63,1400.0,39.636,39.6538,39.6183,39.6272,1400.0
2014-08-04 12:35:00,44.61,44.64,44.57,44.57,2800.0,39.6094,39.636,39.5739,39.5739,2800.0
2014-08-04 12:40:00,44.58,44.62,44.58,44.62,800.0,39.5828,39.6183,39.5828,39.6183,800.0
2014-08-04 12:45:00,44.61,44.62,44.58,44.58,4700.0,39.6094,39.6183,39.5828,39.5828,4700.0
2014-08-04 12:50:00,44.6,44.66,44.59,44.66,1900.0,39.6005,39.6538,39.5916,39.6538,1900.0
2014-08-04 12:55:00,44.65,44.66,44.62,44.64,3500.0,39.6449,39.6538,39.6183,39.636,3500.0
2014-08-04 13:00:00,44.64,44.65,44.6,44.61,2600.0,39.636,39.6449,39.6005,39.6094,2600.0
2014-08-04 13:05:00,44.63,44.63,44.58,44.59,2200.0,39.6272,39.6272,39.5828,39.5916,2200.0
2014-08-04 13:10:00,44.57,44.59,44.56,44.56,900.0,39.5739,39.5916,39.565,39.565,900.0
2014-08-04 13:15:00,44.57,44.57,44.54,44.56,1700.0,39.5739,39.5739,39.5473,39.565,1700.0
2014-08-04 13:20:00,44.56,44.63,44.56,44.59,4100.0,39.565,39.6272,39.565,39.5916,4100.0
2014-08-04 13:25:00,44.58,44.61,44.52,44.55,4700.0,39.5828,39.6094,39.5295,39.5561,4700.0
2014-08-04 13:30:00,44.52,44.6,44.52,44.57,1800.0,39.5295,39.6005,39.5295,39.5739,1800.0
2014-08-04 13:35:00,44.56,44.62,44.55,44.6,9200.0,39.565,39.6183,39.5561,39.6005,9200.0
2014-08-04 13:40:00,44.61,44.63,44.57,44.62,3900.0,39.6094,39.6272,39.5739,39.6183,3900.0
2014-08-04 13:45:00,44.64,44.66,44.62,44.65,4700.0,39.636,39.6538,39.6183,39.6449,4700.0
2014-08-04 13:50:00,44.65,44.66,44.63,44.63,3000.0,39.6449,39.6538,39.6272,39.6272,3000.0
2014-08-04 13:55:00,44.61,44.63,44.59,44.62,1500.0,39.6094,39.6272,39.5916,39.6183,1500.0
2014-08-04 14:00:00,44.64,44.66,44.64,44.66,1400.0,39.636,39.6538,39.636,39.6538,1400.0
2014-08-04 14:05:00,44.67,44.67,44.63,44.66,2800.0,39.6627,39.6627,39.6272,39.6538,2800.0
2014-08-04 14:10:00,44.65,44.67,44.64,44.66,2800.0,39.6449,39.6627,39.636,39.6538,2800.0
2014-08-04 14:15:00,44.65,44.69,44.64,44.68,3700.0,39.6449,39.6804,39.636,39.6716,3700.0
2014-08-04 14:20:00,44.68,44.69,44.65,44.69,3700.0,39.6716,39.6804,39.6449,39.6804,3700.0
2014-08-04 14:25:00,44.67,44.7,44.66,44.67,3400.0,39.6627,39.6893,39.6538,39.6627,3400.0
2014-08-04 14:30:00,44.66,44.68,44.65,44.68,1800.0,39.6538,39.6716,39.6449,39.6716,1800.0
2014-08-04 14:35:00,44.69,44.71,44.68,44.71,3500.0,39.6804,39.6982,39.6716,39.6982,3500.0
2014-08-04 14:40:00,44.72,44.73,44.72,44.73,1200.0,39.7071,39.716,39.7071,39.716,1200.0
2014-08-04 14:45:00,44.72,44.78,44.72,44.76,3600.0,39.7071,39.7603,39.7071,39.7426,3600.0
2014-08-04 14:50:00,44.77,44.8,44.7,44.7,13000.0,39.7515,39.7781,39.6893,39.6893,13000.0
2014-08-04 14:55:00,44.7,44.71,44.67,44.69,3300.0,39.6893,39.6982,39.6627,39.6804,3300.0
2014-08-04 15:00:00,44.68,44.71,44.66,44.7,3700.0,39.6716,39.6982,39.6538,39.6893,3700.0
2014-08-04 15:05:00,44.7,44.7,44.67,44.7,2700.0,39.6893,39.6893,39.6627,39.6893,2700.0
2014-08-04 15:10:00,44.7,44.72,44.69,44.71,5400.0,39.6893,39.7071,39.6804,39.6982,5400.0
2014-08-04 15:15:00,44.71,44.72,44.69,44.7,6100.0,39.6982,39.7071,39.6804,39.6893,6100.0
2014-08-04 15:20:00,44.71,44.71,44.64,44.65,9100.0,39.6982,39.6982,39.636,39.6449,9100.0
2014-08-04 15:25:00,44.65,44.66,44.62,44.63,10800.0,39.6449,39.6538,39.6183,39.6272,10800.0
2014-08-04 15:30:00,44.63,44.67,44.63,44.67,4700.0,39.6272,39.6627,39.6272,39.6627,4700.0
2014-08-04 15:35:00,44.66,44.74,44.66,44.74,6500.0,39.6538,39.7248,39.6538,39.7248,6500.0
2014-08-04 15:40:00,44.74,44.75,44.71,44.73,9200.0,39.7248,39.7337,39.6982,39.716,9200.0
2014-08-04 15:45:00,44.72,44.72,44.66,44.68,10400.0,39.7071,39.7071,39.6538,39.6716,10400.0
2014-08-04 15:50:00,44.68,44.69,44.63,44.64,14900.0,39.6716,39.6804,39.6272,39.636,14900.0
2014-08-04 15:55:00,44.64,44.64,44.5,44.53,80300.0,39.636,39.636,39.5117,39.5384,80300.0
2014-08-05 09:30:00,44.36,44.36,44.35,44.35,1300.0,39.3874,39.3874,39.3785,39.3785,1300.0
2014-08-05 09:35:00,44.3,44.39,44.3,44.38,3300.0,39.3342,39.4141,39.3342,39.4052,3300.0
2014-08-05 09:40:00,44.4,44.42,44.33,44.33,3000.0,39.4229,39.4407,39.3608,39.3608,3000.0
2014-08-05 09:45:00,44.27,44.29,44.14,44.15,2600.0,39.3075,39.3253,39.1921,39.201,2600.0
2014-08-05 09:50:00,44.08,44.15,44.08,44.15,1100.0,39.1388,39.201,39.1388,39.201,1100.0
2014-08-05 09:55:00,44.12,44.25,44.09,44.25,2200.0,39.1743,39.2898,39.1477,39.2898,2200.0
2014-08-05 10:00:00,44.22,44.25,44.08,44.12,2500.0,39.2631,39.2898,39.1388,39.1743,2500.0
2014-08-05 10:05:00,44.12,44.25,44.12,44.2,1900.0,39.1743,39.2898,39.1743,39.2454,1900.0
2014-08-05 10:10:00,44.23,44.3,44.23,44.27,600.0,39.272,39.3342,39.272,39.3075,600.0
2014-08-05 10:15:00,44.29,44.31,44.24,44.25,2900.0,39.3253,39.343,39.2809,39.2898,2900.0
2014-08-05 10:20:00,44.25,44.41,44.25,44.41,4000.0,39.2898,39.4318,39.2898,39.4318,4000.0
2014-08-05 10:25:00,44.37,44.42,44.34,44.41,3500.0,39.3963,39.4407,39.3697,39.4318,3500.0
2014-08-05 10:30:00,44.39,44.45,44.38,44.41,2000.0,39.4141,39.4673,39.4052,39.4318,2000.0
2014-08-05 10:35:00,44.41,44.41,44.35,44.36,2000.0,39.4318,39.4318,39.3785,39.3874,2000.0
2014-08-05 10:40:00,44.37,44.39,44.32,44.32,2100.0,39.3963,39.4141,39.3519,39.3519,2100.0
2014-08-05 10:45:00,44.35,44.4,44.35,44.4,800.0,39.3785,39.4229,39.3785,39.4229,800.0
2014-08-05 10:50:00,44.41,44.41,44.34,44.35,1300.0,39.4318,39.4318,39.3697,39.3785,1300.0
2014-08-05 10:55:00,44.35,44.36,44.29,44.32,3800.0,39.3785,39.3874,39.3253,39.3519,3800.0
2014-08-05 11:00:00,44.35,44.35,44.29,44.32,1100.0,39.3785,39.3785,39.3253,39.3519,1100.0
2014-08-05 11:05:00,44.35,44.38,44.31,44.32,1900.0,39.3785,39.4052,39.343,39.3519,1900.0
2014-08-05 11:10:00,44.32,44.45,44.32,44.45,1800.0,39.3519,39.4673,39.3519,39.4673,1800.0
2014-08-05 11:15:00,44.44,44.46,44.41,44.41,5900.0,39.4585,39.4762,39.4318,39.4318,5900.0
2014-08-05 11:20:00,44.41,44.44,44.38,44.38,3000.0,39.4318,39.4585,39.4052,39.4052,3000.0
2014-08-05 11:25:00,44.38,44.4,44.35,44.35,1200.0,39.4052,39.4229,39.3785,39.3785,1200.0
2014-08-05 11:30:00,44.36,44.39,44.35,44.36,2300.0,39.3874,39.4141,39.3785,39.3874,2300.0
2014-08-05 11:35:00,44.35,44.4,44.35,44.38,2800.0,39.3785,39.4229,39.3785,39.4052,2800.0
2014-08-05 11:40:00,44.38,44.38,44.34,44.37,2900.0,39.4052,39.4052,39.3697,39.3963,2900.0
2014-08-05 11:45:00,44.36,44.36,44.3,44.31,2000.0,39.3874,39.3874,39.3342,39.343,2000.0
2014-08-05 11:50:00,44.33,44.36,44.33,44.35,1900.0,39.3608,39.3874,39.3608,39.3785,1900.0
2014-08-05 11:55:00,44.34,44.35,44.29,44.3,2300.0,39.3697,39.3785,39.3253,39.3342,2300.0
2014-08-05 12:00:00,44.3,44.34,44.3,44.32,2100.0,39.3342,39.3697,39.3342,39.3519,2100.0
2014-08-05 12:05:00,44.3,44.31,44.29,44.31,700.0,39.3342,39.343,39.3253,39.343,700.0
2014-08-05 12:10:00,44.32,44.33,44.3,44.32,1500.0,39.3519,39.3608,39.3342,39.3519,1500.0
2014-08-05 12:15:00,44.32,44.36,44.32,44.34,1100.0,39.3519,39.3874,39.3519,39.3697,1100.0
2014-08-05 12:20:00,44.35,44.35,44.21,44.21,2200.0,39.3785,39.3785,39.2542,39.2542,2200.0
2014-08-05 12:25:00,44.21,44.28,44.21,44.28,2000.0,39.2542,39.3164,39.2542,39.3164,2000.0
2014-08-05 12:30:00,44.29,44.29,44.27,44.27,500.0,39.3253,39.3253,39.3075,39.3075,500.0
2014-08-05 12:35:00,44.25,44.25,44.19,44.21,1700.0,39.2898,39.2898,39.2365,39.2542,1700.0
2014-08-05 12:40:00,44.25,44.28,44.24,44.25,1900.0,39.2898,39.3164,39.2809,39.2898,1900.0
2014-08-05 12:45:00,44.26,44.3,44.26,44.29,2100.0,39.2986,39.3342,39.2986,39.3253,2100.0
2014-08-05 12:50:00,44.29,44.3,44.29,44.3,500.0,39.3253,39.3342,39.3253,39.3342,500.0
2014-08-05 12:55:00,44.31,44.35,44.3,44.35,1500.0,39.343,39.3785,39.3342,39.3785,1500.0
2014-08-05 13:00:00,44.34,44.34,44.3,44.3,600.0,39.3697,39.3697,39.3342,39.3342,600.0
2014-08-05 13:05:00,44.33,44.38,44.32,44.36,2400.0,39.3608,39.4052,39.3519,39.3874,2400.0
2014-08-05 13:10:00,44.35,44.38,44.35,44.36,1900.0,39.3785,39.4052,39.3785,39.3874,1900.0
2014-08-05 13:15:00,44.37,44.43,44.37,44.42,2800.0,39.3963,39.4496,39.3963,39.4407,2800.0
2014-08-05 13:20:00,44.42,44.42,44.37,44.38,4600.0,39.4407,39.4407,39.3963,39.4052,4600.0
2014-08-05 13:25:00,44.4,44.41,44.4,44.4,3000.0,39.4229,39.4318,39.4229,39.4229,3000.0
2014-08-05 13:30:00,44.4,44.4,44.36,44.37,1900.0,39.4229,39.4229,39.3874,39.3963,1900.0
2014-08-05 13:35:00,44.37,44.39,44.3,44.31,23300.0,39.3963,39.4141,39.3342,39.343,23300.0
2014-08-05 13:40:00,44.3,44.38,44.22,44.25,8500.0,39.3342,39.4052,39.2631,39.2898,8500.0
2014-08-05 13:45:00,44.23,44.29,44.23,44.25,4100.0,39.272,39.3253,39.272,39.2898,4100.0
2014-08-05 13:50:00,44.22,44.23,44.18,44.23,1600.0,39.2631,39.272,39.2276,39.272,1600.0
2014-08-05 13:55:00,44.23,44.23,44.16,44.17,3900.0,39.272,39.272,39.2098,39.2187,3900.0
2014-08-05 14:00:00,44.17,44.19,44.15,44.16,3500.0,39.2187,39.2365,39.201,39.2098,3500.0
2014-08-05 14:05:00,44.14,44.15,44.03,44.05,3200.0,39.1921,39.201,39.0944,39.1122,3200.0
2014-08-05 14:10:00,44.05,44.12,44.05,44.12,4400.0,39.1122,39.1743,39.1122,39.1743,4400.0
2014-08-05 14:15:00,44.14,44.17,44.09,44.16,3700.0,39.1921,39.2187,39.1477,39.2098,3700.0
2014-08-05 14:20:00,44.16,44.17,44.12,44.12,8100.0,39.2098,39.2187,39.1743,39.1743,8100.0
2014-08-05 14:25:00,44.13,44.15,44.07,44.14,9000.0,39.1832,39.201,39.1299,39.1921,9000.0
2014-08-05 14:30:00,44.15,44.2,44.14,44.15,4800.0,39.201,39.2454,39.1921,39.201,4800.0
2014-08-05 14:35:00,44.15,44.2,44.15,44.17,4500.0,39.201,39.2454,39.201,39.2187,4500.0
2014-08-05 14:40:00,44.18,44.19,44.14,44.14,3200.0,39.2276,39.2365,39.1921,39.1921,3200.0
2014-08-05 14:45:00,44.15,44.16,44.1,44.11,6400.0,39.201,39.2098,39.1566,39.1655,6400.0
2014-08-05 14:50:00,44.1,44.12,44.08,44.09,3900.0,39.1566,39.1743,39.1388,39.1477,3900.0
2014-08-05 14:55:00,44.08,44.11,44.06,44.07,3500.0,39.1388,39.1655,39.1211,39.1299,3500.0
2014-08-05 15:00:00,44.06,44.09,44.05,44.07,2900.0,39.1211,39.1477,39.1122,39.1299,2900.0
2014-08-05 15:05:00,44.06,44.06,43.98,43.99,12100.0,39.1211,39.1211,39.05,39.0589,12100.0
2014-08-05 15:10:00,44.0,44.01,43.98,43.99,11700.0,39.0678,39.0767,39.05,39.0589,11700.0
2014-08-05 15:15:00,44.0,44.05,43.99,44.04,10300.0,39.0678,39.1122,39.0589,39.1033,10300.0
2014-08-05 15:20:00,44.02,44.08,44.01,44.03,6800.0,39.0855,39.1388,39.0767,39.0944,6800.0
2014-08-05 15:25:00,44.03,44.03,43.98,43.98,3500.0,39.0944,39.0944,39.05,39.05,3500.0
2014-08-05 15:30:00,43.99,44.06,43.97,44.04,6100.0,39.0589,39.1211,39.0411,39.1033,6100.0
2014-08-05 15:35:00,44.05,44.12,44.03,44.05,9700.0,39.1122,39.1743,39.0944,39.1122,9700.0
2014-08-05 15:40:00,44.04,44.06,44.02,44.04,8500.0,39.1033,39.1211,39.0855,39.1033,8500.0
2014-08-05 15:45:00,44.04,44.05,44.0,44.03,13600.0,39.1033,39.1122,39.0678,39.0944,13600.0
2014-08-05 15:50:00,44.03,44.05,43.96,43.97,31000.0,39.0944,39.1122,39.0323,39.0411,31000.0
2014-08-05 15:55:00,43.97,44.01,43.97,43.99,34400.0,39.0411,39.0767,39.0411,39.0589,34400.0
2014-08-06 09:30:00,43.82,43.88,43.82,43.84,2600.0,38.908,38.9612,38.908,38.9257,2600.0
2014-08-06 09:35:00,43.89,43.89,43.76,43.76,1700.0,38.9701,38.9701,38.8547,38.8547,1700.0
2014-08-06 09:40:00,43.83,43.91,43.82,43.9,4100.0,38.9168,38.9879,38.908,38.979,4100.0
2014-08-06 09:45:00,43.88,44.01,43.88,43.97,3600.0,38.9612,39.0767,38.9612,39.0411,3600.0
2014-08-06 09:50:00,43.96,43.99,43.9,43.94,3700.0,39.0323,39.0589,38.979,39.0145,3700.0
2014-08-06 09:55:00,43.9,43.94,43.9,43.93,1800.0,38.979,39.0145,38.979,39.0056,1800.0
2014-08-06 10:00:00,43.95,44.01,43.95,44.01,3700.0,39.0234,39.0767,39.0234,39.0767,3700.0
2014-08-06 10:05:00,44.01,44.06,43.99,44.03,3200.0,39.0767,39.1211,39.0589,39.0944,3200.0
2014-08-06 10:10:00,44.03,44.05,44.01,44.01,1900.0,39.0944,39.1122,39.0767,39.0767,1900.0
2014-08-06 10:15:00,44.03,44.03,43.92,43.92,3500.0,39.0944,39.0944,38.9967,38.9967,3500.0
2014-08-06 10:20:00,43.94,43.96,43.91,43.95,1600.0,39.0145,39.0323,38.9879,39.0234,1600.0
2014-08-06 10:25:00,43.96,44.01,43.95,44.01,2800.0,39.0323,39.0767,39.0234,39.0767,2800.0
2014-08-06 10:30:00,44.02,44.05,43.94,43.94,1200.0,39.0855,39.1122,39.0145,39.0145,1200.0
2014-08-06 10:35:00,43.94,43.96,43.92,43.94,1700.0,39.0145,39.0323,38.9967,39.0145,1700.0
2014-08-06 10:40:00,43.95,43.99,43.9,43.98,3300.0,39.0234,39.0589,38.979,39.05,3300.0
2014-08-06 10:45:00,43.97,43.97,43.9,43.91,1200.0,39.0411,39.0411,38.979,38.9879,1200.0
2014-08-06 10:50:00,43.89,43.98,43.89,43.95,2600.0,38.9701,39.05,38.9701,39.0234,2600.0
2014-08-06 10:55:00,43.98,44.07,43.98,44.07,1400.0,39.05,39.1299,39.05,39.1299,1400.0
2014-08-06 11:00:00,44.09,44.09,44.02,44.02,600.0,39.1477,39.1477,39.0855,39.0855,600.0
2014-08-06 11:05:00,44.02,44.08,44.01,44.01,3400.0,39.0855,39.1388,39.0767,39.0767,3400.0
2014-08-06 11:10:00,44.01,44.01,43.98,43.98,500.0,39.0767,39.0767,39.05,39.05,500.0
2014-08-06 11:15:00,43.98,44.02,43.97,43.97,1800.0,39.05,39.0855,39.0411,39.0411,1800.0
2014-08-06 11:20:00,44.0,44.05,44.0,44.05,3300.0,39.0678,39.1122,39.0678,39.1122,3300.0
2014-08-06 11:25:00,44.04,44.04,43.98,44.01,2500.0,39.1033,39.1033,39.05,39.0767,2500.0
2014-08-06 11:30:00,44.02,44.09,44.02,44.09,1600.0,39.0855,39.1477,39.0855,39.1477,1600.0
2014-08-06 11:35:00,44.1,44.11,44.09,44.09,1400.0,39.1566,39.1655,39.1477,39.1477,1400.0
2014-08-06 11:40:00,44.09,44.14,44.08,44.14,1000.0,39.1477,39.1921,39.1388,39.1921,1000.0
2014-08-06 11:45:00,44.19,44.21,44.18,44.18,1500.0,39.2365,39.2542,39.2276,39.2276,1500.0
2014-08-06 11:50:00,44.19,44.24,44.18,44.24,3400.0,39.2365,39.2809,39.2276,39.2809,3400.0
2014-08-06 11:55:00,44.25,44.25,44.21,44.24,1600.0,39.2898,39.2898,39.2542,39.2809,1600.0
2014-08-06 12:00:00,44.27,44.27,44.23,44.24,2400.0,39.3075,39.3075,39.272,39.2809,2400.0
2014-08-06 12:05:00,44.25,44.3,44.25,44.25,1300.0,39.2898,39.3342,39.2898,39.2898,1300.0
2014-08-06 12:10:00,44.23,44.23,44.21,44.21,500.0,39.272,39.272,39.2542,39.2542,500.0
2014-08-06 12:15:00,44.14,44.14,44.08,44.08,3200.0,39.1921,39.1921,39.1388,39.1388,3200.0
2014-08-06 12:20:00,44.07,44.13,44.07,44.13,4000.0,39.1299,39.1832,39.1299,39.1832,4000.0
2014-08-06 12:25:00,44.1,44.1,44.06,44.07,1200.0,39.1566,39.1566,39.1211,39.1299,1200.0
2014-08-06 12:30:00,44.08,44.16,44.08,44.14,4200.0,39.1388,39.2098,39.1388,39.1921,4200.0
2014-08-06 12:35:00,44.13,44.13,44.13,44.13,400.0,39.1832,39.1832,39.1832,39.1832,400.0
2014-08-06 12:40:00,44.14,44.14,44.09,44.1,1300.0,39.1921,39.1921,39.1477,39.1566,1300.0
2014-08-06 12:45:00,44.08,44.08,44.05,44.05,400.0,39.1388,39.1388,39.1122,39.1122,400.0
2014-08-06 12:50:00,44.07,44.09,44.06,44.06,1300.0,39.1299,39.1477,39.1211,39.1211,1300.0
2014-08-06 12:55:00,44.07,44.09,44.03,44.04,1500.0,39.1299,39.1477,39.0944,39.1033,1500.0
2014-08-06 13:00:00,44.03,44.08,43.98,43.98,2100.0,39.0944,39.1388,39.05,39.05,2100.0
2014-08-06 13:05:00,43.99,44.01,43.99,43.99,1000.0,39.0589,39.0767,39.0589,39.0589,1000.0
2014-08-06 13:10:00,43.99,44.0,43.99,44.0,1100.0,39.0589,39.0678,39.0589,39.0678,1100.0
2014-08-06 13:15:00,44.0,44.04,44.0,44.03,1300.0,39.0678,39.1033,39.0678,39.0944,1300.0
2014-08-06 13:20:00,44.05,44.05,44.04,44.04,600.0,39.1122,39.1122,39.1033,39.1033,600.0
2014-08-06 13:25:00,44.04,44.05,43.98,43.98,1000.0,39.1033,39.1122,39.05,39.05,1000.0
2014-08-06 13:30:00,43.96,43.97,43.94,43.96,2700.0,39.0323,39.0411,39.0145,39.0323,2700.0
2014-08-06 13:35:00,43.96,43.99,43.96,43.99,1600.0,39.0323,39.0589,39.0323,39.0589,1600.0
2014-08-06 13:40:00,44.0,44.0,44.0,44.0,400.0,39.0678,39.0678,39.0678,39.0678,400.0
2014-08-06 13:45:00,43.97,43.97,43.94,43.94,400.0,39.0411,39.0411,39.0145,39.0145,400.0
2014-08-06 13:50:00,43.93,43.94,43.88,43.89,2900.0,39.0056,39.0145,38.9612,38.9701,2900.0
2014-08-06 13:55:00,43.89,43.91,43.88,43.9,1700.0,38.9701,38.9879,38.9612,38.979,1700.0
2014-08-06 14:00:00,43.89,43.93,43.88,43.93,1800.0,38.9701,39.0056,38.9612,39.0056,1800.0
2014-08-06 14:05:00,43.95,43.97,43.94,43.96,800.0,39.0234,39.0411,39.0145,39.0323,800.0
2014-08-06 14:10:00,43.95,43.98,43.94,43.98,1800.0,39.0234,39.05,39.0145,39.05,1800.0
2014-08-06 14:15:00,43.98,44.01,43.98,44.01,1100.0,39.05,39.0767,39.05,39.0767,1100.0
2014-08-06 14:20:00,44.0,44.01,44.0,44.0,500.0,39.0678,39.0767,39.0678,39.0678,500.0
2014-08-06 14:25:00,43.99,44.02,43.99,44.02,900.0,39.0589,39.0855,39.0589,39.0855,900.0
2014-08-06 14:30:00,44.01,44.01,43.96,43.98,1100.0,39.0767,39.0767,39.0323,39.05,1100.0
2014-08-06 14:35:00,43.98,44.04,43.97,44.04,2200.0,39.05,39.1033,39.0411,39.1033,2200.0
2014-08-06 14:40:00,44.04,44.1,44.04,44.09,1200.0,39.1033,39.1566,39.1033,39.1477,1200.0
2014-08-06 14:45:00,44.09,44.09,44.06,44.06,1100.0,39.1477,39.1477,39.1211,39.1211,1100.0
2014-08-06 14:50:00,44.06,44.1,44.06,44.09,2000.0,39.1211,39.1566,39.1211,39.1477,2000.0
2014-08-06 14:55:00,44.08,44.08,44.04,44.05,2700.0,39.1388,39.1388,39.1033,39.1122,2700.0
2014-08-06 15:00:00,44.04,44.1,44.04,44.1,2200.0,39.1033,39.1566,39.1033,39.1566,2200.0
2014-08-06 15:05:00,44.09,44.13,44.09,44.09,5100.0,39.1477,39.1832,39.1477,39.1477,5100.0
2014-08-06 15:10:00,44.09,44.1,44.07,44.1,2100.0,39.1477,39.1566,39.1299,39.1566,2100.0
2014-08-06 15:15:00,44.1,44.18,44.09,44.17,6200.0,39.1566,39.2276,39.1477,39.2187,6200.0
2014-08-06 15:20:00,44.17,44.17,44.13,44.13,4200.0,39.2187,39.2187,39.1832,39.1832,4200.0
2014-08-06 15:25:00,44.13,44.15,44.11,44.13,4200.0,39.1832,39.201,39.1655,39.1832,4200.0
2014-08-06 15:30:00,44.11,44.14,44.09,44.1,5800.0,39.1655,39.1921,39.1477,39.1566,5800.0
2014-08-06 15:35:00,44.11,44.15,44.11,44.12,5000.0,39.1655,39.201,39.1655,39.1743,5000.0
2014-08-06 15:40:00,44.13,44.13,44.09,44.12,7100.0,39.1832,39.1832,39.1477,39.1743,7100.0
2014-08-06 15:45:00,44.13,44.16,44.13,44.14,8000.0,39.1832,39.2098,39.1832,39.1921,8000.0
2014-08-06 15:50:00,44.14,44.18,44.14,44.14,9800.0,39.1921,39.2276,39.1921,39.1921,9800.0
2014-08-06 15:55:00,44.15,44.18,44.14,44.15,20100.0,39.201,39.2276,39.1921,39.201,20100.0
2014-08-07 09:30:00,44.41,44.41,44.29,44.29,2000.0,39.4318,39.4318,39.3253,39.3253,2000.0
2014-08-07 09:35:00,44.32,44.32,44.32,44.32,100.0,39.3519,39.3519,39.3519,39.3519,100.0
2014-08-07 09:40:00,44.3,44.34,44.3,44.3,900.0,39.3342,39.3697,39.3342,39.3342,900.0
2014-08-07 09:45:00,44.29,44.29,44.27,44.27,7000.0,39.3253,39.3253,39.3075,39.3075,7000.0
2014-08-07 09:50:00,44.24,44.25,44.16,44.24,2300.0,39.2809,39.2898,39.2098,39.2809,2300.0
2014-08-07 09:55:00,44.26,44.31,44.24,44.26,3000.0,39.2986,39.343,39.2809,39.2986,3000.0
2014-08-07 10:00:00,44.35,44.38,44.23,44.23,1200.0,39.3785,39.4052,39.272,39.272,1200.0
2014-08-07 10:05:00,44.27,44.29,44.27,44.27,600.0,39.3075,39.3253,39.3075,39.3075,600.0
2014-08-07 10:10:00,44.3,44.3,44.24,44.25,1300.0,39.3342,39.3342,39.2809,39.2898,1300.0
2014-08-07 10:15:00,44.24,44.24,44.19,44.19,1000.0,39.2809,39.2809,39.2365,39.2365,1000.0
2014-08-07 10:20:00,44.19,44.19,44.14,44.14,300.0,39.2365,39.2365,39.1921,39.1921,300.0
2014-08-07 10:25:00,44.14,44.17,44.13,44.13,1300.0,39.1921,39.2187,39.1832,39.1832,1300.0
2014-08-07 10:30:00,44.15,44.18,44.15,44.18,1200.0,39.201,39.2276,39.201,39.2276,1200.0
2014-08-07 10:35:00,44.17,44.17,44.17,44.17,100.0,39.2187,39.2187,39.2187,39.2187,100.0
2014-08-07 10:40:00,44.15,44.18,44.05,44.05,1500.0,39.201,39.2276,39.1122,39.1122,1500.0
2014-08-07 10:45:00,44.08,44.08,44.0,44.0,500.0,39.1388,39.1388,39.0678,39.0678,500.0
2014-08-07 10:50:00,43.97,43.97,43.86,43.91,1000.0,39.0411,39.0411,38.9435,38.9879,1000.0
2014-08-07 10:55:00,43.95,44.03,43.95,44.03,400.0,39.0234,39.0944,39.0234,39.0944,400.0
2014-08-07 11:00:00,43.97,43.97,43.97,43.97,100.0,39.0411,39.0411,39.0411,39.0411,100.0
2014-08-07 11:05:00,43.94,43.94,43.91,43.94,900.0,39.0145,39.0145,38.9879,39.0145,900.0
2014-08-07 11:10:00,43.91,43.96,43.88,43.88,1100.0,38.9879,39.0323,38.9612,38.9612,1100.0
2014-08-07 11:15:00,43.89,43.91,43.89,43.91,1600.0,38.9701,38.9879,38.9701,38.9879,1600.0
2014-08-07 11:20:00,43.94,43.94,43.91,43.93,700.0,39.0145,39.0145,38.9879,39.0056,700.0
2014-08-07 11:25:00,43.92,43.93,43.92,43.93,400.0,38.9967,39.0056,38.9967,39.0056,400.0
2014-08-07 11:30:00,43.91,43.95,43.85,43.95,2400.0,38.9879,39.0234,38.9346,39.0234,2400.0
2014-08-07 11:35:00,43.93,43.93,43.88,43.88,1000.0,39.0056,39.0056,38.9612,38.9612,1000.0
2014-08-07 11:40:00,43.9,43.9,43.86,43.89,700.0,38.979,38.979,38.9435,38.9701,700.0
2014-08-07 11:45:00,43.86,43.88,43.83,43.83,2700.0,38.9435,38.9612,38.9168,38.9168,2700.0
2014-08-07 11:50:00,43.89,43.91,43.83,43.83,700.0,38.9701,38.9879,38.9168,38.9168,700.0
2014-08-07 11:55:00,43.85,43.87,43.85,43.87,300.0,38.9346,38.9524,38.9346,38.9524,300.0
2014-08-07 12:00:00,43.85,43.85,43.82,43.84,400.0,38.9346,38.9346,38.908,38.9257,400.0
2014-08-07 12:05:00,43.92,43.93,43.87,43.91,1300.0,38.9967,39.0056,38.9524,38.9879,1300.0
2014-08-07 12:10:00,43.9,43.93,43.89,43.91,1700.0,38.979,39.0056,38.9701,38.9879,1700.0
2014-08-07 12:15:00,43.88,43.88,43.85,43.86,900.0,38.9612,38.9612,38.9346,38.9435,900.0
2014-08-07 12:20:00,43.89,43.92,43.89,43.92,300.0,38.9701,38.9967,38.9701,38.9967,300.0
2014-08-07 12:25:00,43.93,43.93,43.85,43.85,1100.0,39.0056,39.0056,38.9346,38.9346,1100.0
2014-08-07 12:30:00,43.83,43.87,43.83,43.84,1100.0,38.9168,38.9524,38.9168,38.9257,1100.0
2014-08-07 12:35:00,43.83,43.84,43.81,43.84,800.0,38.9168,38.9257,38.8991,38.9257,800.0
2014-08-07 12:40:00,43.83,43.87,43.83,43.87,1700.0,38.9168,38.9524,38.9168,38.9524,1700.0
2014-08-07 12:45:00,43.88,43.9,43.88,43.9,600.0,38.9612,38.979,38.9612,38.979,600.0
2014-08-07 12:50:00,43.88,43.89,43.85,43.87,2400.0,38.9612,38.9701,38.9346,38.9524,2400.0
2014-08-07 12:55:00,43.87,43.89,43.85,43.86,1800.0,38.9524,38.9701,38.9346,38.9435,1800.0
2014-08-07 13:00:00,43.89,43.98,43.89,43.97,3800.0,38.9701,39.05,38.9701,39.0411,3800.0
2014-08-07 13:05:00,43.99,44.01,43.97,44.01,3100.0,39.0589,39.0767,39.0411,39.0767,3100.0
2014-08-07 13:10:00,44.02,44.02,43.96,44.0,2400.0,39.0855,39.0855,39.0323,39.0678,2400.0
2014-08-07 13:15:00,44.02,44.02,43.99,44.0,600.0,39.0855,39.0855,39.0589,39.0678,600.0
2014-08-07 13:20:00,43.97,44.03,43.97,44.03,1800.0,39.0411,39.0944,39.0411,39.0944,1800.0
2014-08-07 13:25:00,44.01,44.08,43.98,44.0,1400.0,39.0767,39.1388,39.05,39.0678,1400.0
2014-08-07 13:30:00,44.04,44.04,44.03,44.03,300.0,39.1033,39.1033,39.0944,39.0944,300.0
2014-08-07 13:35:00,44.02,44.05,44.02,44.05,700.0,39.0855,39.1122,39.0855,39.1122,700.0
2014-08-07 13:40:00,44.07,44.11,44.05,44.11,1100.0,39.1299,39.1655,39.1122,39.1655,1100.0
2014-08-07 13:45:00,44.1,44.1,44.08,44.09,800.0,39.1566,39.1566,39.1388,39.1477,800.0
2014-08-07 13:50:00,44.07,44.07,44.07,44.07,400.0,39.1299,39.1299,39.1299,39.1299,400.0
2014-08-07 13:55:00,44.07,44.08,44.07,44.08,900.0,39.1299,39.1388,39.1299,39.1388,900.0
2014-08-07 14:00:00,44.05,44.07,44.03,44.05,1100.0,39.1122,39.1299,39.0944,39.1122,1100.0
2014-08-07 14:05:00,44.04,44.07,44.04,44.06,1400.0,39.1033,39.1299,39.1033,39.1211,1400.0
2014-08-07 14:10:00,44.03,44.03,44.03,44.03,100.0,39.0944,39.0944,39.0944,39.0944,100.0
2014-08-07 14:15:00,44.03,44.03,44.0,44.02,900.0,39.0944,39.0944,39.0678,39.0855,900.0
2014-08-07 14:20:00,44.02,44.04,44.02,44.03,1100.0,39.0855,39.1033,39.0855,39.0944,1100.0
2014-08-07 14:25:00,44.02,44.02,43.99,44.0,1700.0,39.0855,39.0855,39.0589,39.0678,1700.0
2014-08-07 14:30:00,44.0,44.0,43.95,43.97,900.0,39.0678,39.0678,39.0234,39.0411,900.0
2014-08-07 14:35:00,43.98,43.98,43.95,43.95,1100.0,39.05,39.05,39.0234,39.0234,1100.0
2014-08-07 14:40:00,43.98,44.01,43.98,43.99,600.0,39.05,39.0767,39.05,39.0589,600.0
2014-08-07 14:45:00,44.0,44.01,43.98,43.98,700.0,39.0678,39.0767,39.05,39.05,700.0
2014-08-07 14:50:00,43.99,44.02,43.98,43.98,1500.0,39.0589,39.0855,39.05,39.05,1500.0
2014-08-07 14:55:00,44.0,44.0,43.96,43.96,700.0,39.0678,39.0678,39.0323,39.0323,700.0
2014-08-07 15:00:00,43.95,43.96,43.93,43.94,1400.0,39.0234,39.0323,39.0056,39.0145,1400.0
2014-08-07 15:05:00,43.94,43.96,43.85,43.88,2400.0,39.0145,39.0323,38.9346,38.9612,2400.0
2014-08-07 15:10:00,43.88,43.9,43.87,43.87,1300.0,38.9612,38.979,38.9524,38.9524,1300.0
2014-08-07 15:15:00,43.83,43.86,43.81,43.86,1500.0,38.9168,38.9435,38.8991,38.9435,1500.0
2014-08-07 15:20:00,43.85,43.85,43.76,43.78,2100.0,38.9346,38.9346,38.8547,38.8724,2100.0
2014-08-07 15:25:00,43.76,43.8,43.76,43.8,2000.0,38.8547,38.8902,38.8547,38.8902,2000.0
2014-08-07 15:30:00,43.8,43.83,43.78,43.83,1900.0,38.8902,38.9168,38.8724,38.9168,1900.0
2014-08-07 15:35:00,43.81,43.9,43.79,43.89,3800.0,38.8991,38.979,38.8813,38.9701,3800.0
2014-08-07 15:40:00,43.88,43.9,43.86,43.87,2900.0,38.9612,38.979,38.9435,38.9524,2900.0
2014-08-07 15:45:00,43.87,43.91,43.86,43.87,3500.0,38.9524,38.9879,38.9435,38.9524,3500.0
2014-08-07 15:50:00,43.87,43.93,43.86,43.93,8400.0,38.9524,39.0056,38.9435,39.0056,8400.0
2014-08-07 15:55:00,43.93,43.97,43.89,43.9,30100.0,39.0056,39.0411,38.9701,38.979,30100.0
2014-08-08 09:30:00,43.93,44.01,43.85,43.9,6500.0,39.0056,39.0767,38.9346,38.979,6500.0
2014-08-08 09:35:00,43.97,44.02,43.83,44.02,4400.0,39.0411,39.0855,38.9168,39.0855,4400.0
2014-08-08 09:40:00,44.01,44.01,43.91,44.0,2600.0,39.0767,39.0767,38.9879,39.0678,2600.0
2014-08-08 09:45:00,44.0,44.14,44.0,44.07,5200.0,39.0678,39.1921,39.0678,39.1299,5200.0
2014-08-08 09:50:00,44.1,44.22,44.05,44.22,3100.0,39.1566,39.2631,39.1122,39.2631,3100.0
2014-08-08 09:55:00,44.19,44.23,44.08,44.2,5700.0,39.2365,39.272,39.1388,39.2454,5700.0
2014-08-08 10:00:00,44.13,44.21,44.13,44.21,3100.0,39.1832,39.2542,39.1832,39.2542,3100.0
2014-08-08 10:05:00,44.24,44.24,44.16,44.16,2700.0,39.2809,39.2809,39.2098,39.2098,2700.0
2014-08-08 10:10:00,44.2,44.21,44.14,44.15,3900.0,39.2454,39.2542,39.1921,39.201,3900.0
2014-08-08 10:15:00,44.11,44.2,44.11,44.16,2400.0,39.1655,39.2454,39.1655,39.2098,2400.0
2014-08-08 10:20:00,44.16,44.16,44.15,44.16,1700.0,39.2098,39.2098,39.201,39.2098,1700.0
2014-08-08 10:25:00,44.13,44.16,44.11,44.11,1600.0,39.1832,39.2098,39.1655,39.1655,1600.0
2014-08-08 10:30:00,44.11,44.15,44.11,44.11,1600.0,39.1655,39.201,39.1655,39.1655,1600.0
2014-08-08 10:35:00,44.16,44.2,44.1,44.16,2900.0,39.2098,39.2454,39.1566,39.2098,2900.0
2014-08-08 10:40:00,44.22,44.37,44.19,44.34,8300.0,39.2631,39.3963,39.2365,39.3697,8300.0
2014-08-08 10:45:00,44.34,44.34,44.23,44.23,2100.0,39.3697,39.3697,39.272,39.272,2100.0
2014-08-08 10:50:00,44.2,44.2,44.2,44.2,100.0,39.2454,39.2454,39.2454,39.2454,100.0
2014-08-08 10:55:00,44.17,44.18,44.15,44.15,500.0,39.2187,39.2276,39.201,39.201,500.0
2014-08-08 11:00:00,44.13,44.19,44.13,44.17,1200.0,39.1832,39.2365,39.1832,39.2187,1200.0
2014-08-08 11:05:00,44.21,44.24,44.2,44.24,300.0,39.2542,39.2809,39.2454,39.2809,300.0
2014-08-08 11:10:00,44.23,44.23,44.14,44.14,3500.0,39.272,39.272,39.1921,39.1921,3500.0
2014-08-08 11:15:00,44.18,44.18,44.16,44.17,500.0,39.2276,39.2276,39.2098,39.2187,500.0
2014-08-08 11:20:00,44.14,44.18,44.1,44.12,16000.0,39.1921,39.2276,39.1566,39.1743,16000.0
2014-08-08 11:25:00,44.13,44.16,44.03,44.05,8500.0,39.1832,39.2098,39.0944,39.1122,8500.0
2014-08-08 11:30:00,44.04,44.11,44.04,44.09,1600.0,39.1033,39.1655,39.1033,39.1477,1600.0
2014-08-08 11:35:00,44.1,44.1,44.08,44.1,2900.0,39.1566,39.1566,39.1388,39.1566,2900.0
2014-08-08 11:40:00,44.09,44.13,44.04,44.06,7000.0,39.1477,39.1832,39.1033,39.1211,7000.0
2014-08-08 11:45:00,44.05,44.09,44.0,44.0,2300.0,39.1122,39.1477,39.0678,39.0678,2300.0
2014-08-08 11:50:00,43.99,43.99,43.96,43.96,300.0,39.0589,39.0589,39.0323,39.0323,300.0
2014-08-08 11:55:00,44.0,44.0,43.97,43.99,2200.0,39.0678,39.0678,39.0411,39.0589,2200.0
2014-08-08 12:00:00,44.0,44.02,43.99,43.99,1200.0,39.0678,39.0855,39.0589,39.0589,1200.0
2014-08-08 12:05:00,43.99,44.0,43.96,43.96,1200.0,39.0589,39.0678,39.0323,39.0323,1200.0
2014-08-08 12:10:00,43.95,43.97,43.92,43.92,1900.0,39.0234,39.0411,38.9967,38.9967,1900.0
2014-08-08 12:15:00,43.92,43.93,43.92,43.93,500.0,38.9967,39.0056,38.9967,39.0056,500.0
2014-08-08 12:20:00,43.9,43.9,43.87,43.88,1200.0,38.979,38.979,38.9524,38.9612,1200.0
2014-08-08 12:25:00,43.88,43.89,43.85,43.89,500.0,38.9612,38.9701,38.9346,38.9701,500.0
2014-08-08 12:30:00,43.88,43.89,43.83,43.83,3400.0,38.9612,38.9701,38.9168,38.9168,3400.0
2014-08-08 12:35:00,43.87,43.87,43.81,43.87,2000.0,38.9524,38.9524,38.8991,38.9524,2000.0
2014-08-08 12:40:00,43.87,43.91,43.87,43.91,300.0,38.9524,38.9879,38.9524,38.9879,300.0
2014-08-08 12:45:00,43.88,43.89,43.88,43.89,600.0,38.9612,38.9701,38.9612,38.9701,600.0
2014-08-08 12:50:00,43.89,43.92,43.89,43.92,800.0,38.9701,38.9967,38.9701,38.9967,800.0
2014-08-08 12:55:00,43.89,43.89,43.85,43.86,2000.0,38.9701,38.9701,38.9346,38.9435,2000.0
2014-08-08 13:00:00,43.88,43.9,43.87,43.89,2700.0,38.9612,38.979,38.9524,38.9701,2700.0
2014-08-08 13:05:00,43.9,43.91,43.87,43.88,7500.0,38.979,38.9879,38.9524,38.9612,7500.0
2014-08-08 13:10:00,43.89,43.92,43.88,43.89,6700.0,38.9701,38.9967,38.9612,38.9701,6700.0
2014-08-08 13:15:00,43.91,43.92,43.85,43.87,13900.0,38.9879,38.9967,38.9346,38.9524,13900.0
2014-08-08 13:20:00,43.92,44.01,43.9,44.01,8900.0,38.9967,39.0767,38.979,39.0767,8900.0
2014-08-08 13:25:00,44.03,44.09,43.97,44.07,8200.0,39.0944,39.1477,39.0411,39.1299,8200.0
2014-08-08 13:30:00,44.09,44.09,44.04,44.08,2800.0,39.1477,39.1477,39.1033,39.1388,2800.0
2014-08-08 13:35:00,44.07,44.07,44.03,44.05,1400.0,39.1299,39.1299,39.0944,39.1122,1400.0
2014-08-08 13:40:00,44.12,44.13,44.04,44.1,7200.0,39.1743,39.1832,39.1033,39.1566,7200.0
2014-08-08 13:45:00,44.12,44.15,44.12,44.14,1300.0,39.1743,39.201,39.1743,39.1921,1300.0
2014-08-08 13:50:00,44.13,44.13,44.13,44.13,200.0,39.1832,39.1832,39.1832,39.1832,200.0
2014-08-08 13:55:00,44.11,44.14,44.08,44.12,1900.0,39.1655,39.1921,39.1388,39.1743,1900.0
2014-08-08 14:00:00,44.15,44.15,44.12,44.12,2400.0,39.201,39.201,39.1743,39.1743,2400.0
2014-08-08 14:05:00,44.14,44.14,44.08,44.08,3600.0,39.1921,39.1921,39.1388,39.1388,3600.0
2014-08-08 14:10:00,44.09,44.1,44.0,44.02,10700.0,39.1477,39.1566,39.0678,39.0855,10700.0
2014-08-08 14:15:00,44.01,44.02,43.99,44.0,1700.0,39.0767,39.0855,39.0589,39.0678,1700.0
2014-08-08 14:20:00,44.0,44.01,43.99,43.99,1500.0,39.0678,39.0767,39.0589,39.0589,1500.0
2014-08-08 14:25:00,43.98,43.99,43.93,43.93,10700.0,39.05,39.0589,39.0056,39.0056,10700.0
2014-08-08 14:30:00,43.94,44.02,43.93,43.95,5100.0,39.0145,39.0855,39.0056,39.0234,5100.0
2014-08-08 14:35:00,43.98,44.0,43.98,44.0,1400.0,39.05,39.0678,39.05,39.0678,1400.0
2014-08-08 14:40:00,44.0,44.0,43.95,43.95,2100.0,39.0678,39.0678,39.0234,39.0234,2100.0
2014-08-08 14:45:00,43.96,43.99,43.96,43.98,1300.0,39.0323,39.0589,39.0323,39.05,1300.0
2014-08-08 14:50:00,43.99,44.0,43.96,43.97,5000.0,39.0589,39.0678,39.0323,39.0411,5000.0
2014-08-08 14:55:00,43.97,43.99,43.95,43.95,1300.0,39.0411,39.0589,39.0234,39.0234,1300.0
2014-08-08 15:00:00,43.94,43.97,43.94,43.95,5200.0,39.0145,39.0411,39.0145,39.0234,5200.0
2014-08-08 15:05:00,43.95,43.96,43.93,43.93,3600.0,39.0234,39.0323,39.0056,39.0056,3600.0
2014-08-08 15:10:00,43.92,43.92,43.89,43.9,6200.0,38.9967,38.9967,38.9701,38.979,6200.0
2014-08-08 15:15:00,43.9,43.91,43.9,43.91,2300.0,38.979,38.9879,38.979,38.9879,2300.0
2014-08-08 15:20:00,43.9,43.91,43.88,43.88,10400.0,38.979,38.9879,38.9612,38.9612,10400.0
2014-08-08 15:25:00,43.9,43.93,43.89,43.92,5500.0,38.979,39.0056,38.9701,38.9967,5500.0
2014-08-08 15:30:00,43.93,43.97,43.93,43.95,4200.0,39.0056,39.0411,39.0056,39.0234,4200.0
2014-08-08 15:35:00,43.96,43.96,43.93,43.95,6900.0,39.0323,39.0323,39.0056,39.0234,6900.0
2014-08-08 15:40:00,43.95,43.96,43.93,43.96,5700.0,39.0234,39.0323,39.0056,39.0323,5700.0
2014-08-08 15:45:00,43.97,43.99,43.94,43.95,15900.0,39.0411,39.0589,39.0145,39.0234,15900.0
2014-08-08 15:50:00,43.95,43.98,43.94,43.95,15200.0,39.0234,39.05,39.0145,39.0234,15200.0
2014-08-08 15:55:00,43.96,44.01,43.95,43.98,46100.0,39.0323,39.0767,39.0234,39.05,46100.0
2014-08-11 09:30:00,44.23,44.23,44.13,44.13,2200.0,39.272,39.272,39.1832,39.1832,2200.0
2014-08-11 09:35:00,44.2,44.2,44.11,44.13,54700.0,39.2454,39.2454,39.1655,39.1832,54700.0
2014-08-11 09:40:00,44.13,44.13,44.13,44.13,0.0,39.1832,39.1832,39.1832,39.1832,0.0
2014-08-11 09:45:00,44.14,44.14,44.05,44.05,900.0,39.1921,39.1921,39.1122,39.1122,900.0
2014-08-11 09:50:00,44.17,44.22,44.11,44.21,4400.0,39.2187,39.2631,39.1655,39.2542,4400.0
2014-08-11 09:55:00,44.22,44.27,44.22,44.27,500.0,39.2631,39.3075,39.2631,39.3075,500.0
2014-08-11 10:00:00,44.3,44.39,44.29,44.39,1500.0,39.3342,39.4141,39.3253,39.4141,1500.0
2014-08-11 10:05:00,44.39,44.49,44.36,44.45,2500.0,39.4141,39.5029,39.3874,39.4673,2500.0
2014-08-11 10:10:00,44.46,44.46,44.3,44.32,6300.0,39.4762,39.4762,39.3342,39.3519,6300.0
2014-08-11 10:15:00,44.34,44.39,44.32,44.34,7900.0,39.3697,39.4141,39.3519,39.3697,7900.0
2014-08-11 10:20:00,44.35,44.38,44.31,44.34,28600.0,39.3785,39.4052,39.343,39.3697,28600.0
2014-08-11 10:25:00,44.33,44.41,44.33,44.41,4900.0,39.3608,39.4318,39.3608,39.4318,4900.0
2014-08-11 10:30:00,44.37,44.42,44.36,44.37,5200.0,39.3963,39.4407,39.3874,39.3963,5200.0
2014-08-11 10:35:00,44.39,44.42,44.37,44.4,6100.0,39.4141,39.4407,39.3963,39.4229,6100.0
2014-08-11 10:40:00,44.41,44.46,44.39,44.42,8700.0,39.4318,39.4762,39.4141,39.4407,8700.0
2014-08-11 10:45:00,44.42,44.44,44.38,44.39,10900.0,39.4407,39.4585,39.4052,39.4141,10900.0
2014-08-11 10:50:00,44.38,44.41,44.34,44.37,6400.0,39.4052,39.4318,39.3697,39.3963,6400.0
2014-08-11 10:55:00,44.37,44.42,44.37,44.41,1400.0,39.3963,39.4407,39.3963,39.4318,1400.0
2014-08-11 11:00:00,44.39,44.44,44.3,44.31,12900.0,39.4141,39.4585,39.3342,39.343,12900.0
2014-08-11 11:05:00,44.32,44.35,44.29,44.35,3300.0,39.3519,39.3785,39.3253,39.3785,3300.0
2014-08-11 11:10:00,44.34,44.43,44.34,44.41,6500.0,39.3697,39.4496,39.3697,39.4318,6500.0
2014-08-11 11:15:00,44.4,44.44,44.37,44.37,13200.0,39.4229,39.4585,39.3963,39.3963,13200.0
2014-08-11 11:20:00,44.4,44.43,44.37,44.4,5200.0,39.4229,39.4496,39.3963,39.4229,5200.0
2014-08-11 11:25:00,44.41,44.43,44.37,44.4,11200.0,39.4318,39.4496,39.3963,39.4229,11200.0
2014-08-11 11:30:00,44.4,44.44,44.37,44.38,5000.0,39.4229,39.4585,39.3963,39.4052,5000.0
2014-08-11 11:35:00,44.4,44.4,44.36,44.36,1700.0,39.4229,39.4229,39.3874,39.3874,1700.0
2014-08-11 11:40:00,44.38,44.45,44.38,44.38,8200.0,39.4052,39.4673,39.4052,39.4052,8200.0
2014-08-11 11:45:00,44.39,44.39,44.37,44.37,3400.0,39.4141,39.4141,39.3963,39.3963,3400.0
2014-08-11 11:50:00,44.38,44.41,44.38,44.4,2900.0,39.4052,39.4318,39.4052,39.4229,2900.0
2014-08-11 11:55:00,44.38,44.43,44.37,44.39,6500.0,39.4052,39.4496,39.3963,39.4141,6500.0
2014-08-11 12:00:00,44.39,44.41,44.3,44.3,5900.0,39.4141,39.4318,39.3342,39.3342,5900.0
2014-08-11 12:05:00,44.32,44.35,44.29,44.29,6900.0,39.3519,39.3785,39.3253,39.3253,6900.0
2014-08-11 12:10:00,44.3,44.33,44.28,44.33,1100.0,39.3342,39.3608,39.3164,39.3608,1100.0
2014-08-11 12:15:00,44.33,44.39,44.32,44.39,6700.0,39.3608,39.4141,39.3519,39.4141,6700.0
2014-08-11 12:20:00,44.37,44.39,44.32,44.39,1800.0,39.3963,39.4141,39.3519,39.4141,1800.0
2014-08-11 12:25:00,44.39,44.43,44.36,44.36,13100.0,39.4141,39.4496,39.3874,39.3874,13100.0
2014-08-11 12:30:00,44.39,44.41,44.36,44.38,5600.0,39.4141,39.4318,39.3874,39.4052,5600.0
2014-08-11 12:35:00,44.38,44.38,44.35,44.38,3200.0,39.4052,39.4052,39.3785,39.4052,3200.0
2014-08-11 12:40:00,44.38,44.39,44.34,44.36,5500.0,39.4052,39.4141,39.3697,39.3874,5500.0
2014-08-11 12:45:00,44.35,44.35,44.33,44.34,1200.0,39.3785,39.3785,39.3608,39.3697,1200.0
2014-08-11 12:50:00,44.32,44.34,44.31,44.34,3100.0,39.3519,39.3697,39.343,39.3697,3100.0
2014-08-11 12:55:00,44.34,44.34,44.32,44.32,1300.0,39.3697,39.3697,39.3519,39.3519,1300.0
2014-08-11 13:00:00,44.34,44.34,44.31,44.34,1400.0,39.3697,39.3697,39.343,39.3697,1400.0
2014-08-11 13:05:00,44.35,44.37,44.35,44.37,800.0,39.3785,39.3963,39.3785,39.3963,800.0
2014-08-11 13:10:00,44.37,44.4,44.33,44.34,19800.0,39.3963,39.4229,39.3608,39.3697,19800.0
2014-08-11 13:15:00,44.36,44.37,44.33,44.37,2100.0,39.3874,39.3963,39.3608,39.3963,2100.0
2014-08-11 13:20:00,44.37,44.37,44.34,44.35,4700.0,39.3963,39.3963,39.3697,39.3785,4700.0
2014-08-11 13:25:00,44.33,44.33,44.26,44.28,3000.0,39.3608,39.3608,39.2986,39.3164,3000.0
2014-08-11 13:30:00,44.28,44.32,44.28,44.32,3800.0,39.3164,39.3519,39.3164,39.3519,3800.0
2014-08-11 13:35:00,44.33,44.36,44.33,44.34,1600.0,39.3608,39.3874,39.3608,39.3697,1600.0
2014-08-11 13:40:00,44.34,44.37,44.34,44.37,1300.0,39.3697,39.3963,39.3697,39.3963,1300.0
2014-08-11 13:45:00,44.36,44.38,44.36,44.38,800.0,39.3874,39.4052,39.3874,39.4052,800.0
2014-08-11 13:50:00,44.39,44.4,44.34,44.37,3100.0,39.4141,39.4229,39.3697,39.3963,3100.0
2014-08-11 13:55:00,44.36,44.36,44.34,44.36,1100.0,39.3874,39.3874,39.3697,39.3874,1100.0
2014-08-11 14:00:00,44.36,44.37,44.32,44.36,3200.0,39.3874,39.3963,39.3519,39.3874,3200.0
2014-08-11 14:05:00,44.35,44.38,44.35,44.38,2700.0,39.3785,39.4052,39.3785,39.4052,2700.0
2014-08-11 14:10:00,44.4,44.42,44.38,44.38,1900.0,39.4229,39.4407,39.4052,39.4052,1900.0
2014-08-11 14:15:00,44.39,44.46,44.38,44.45,3900.0,39.4141,39.4762,39.4052,39.4673,3900.0
2014-08-11 14:20:00,44.46,44.49,44.45,44.49,7800.0,39.4762,39.5029,39.4673,39.5029,7800.0
2014-08-11 14:25:00,44.48,44.49,44.46,44.49,1800.0,39.494,39.5029,39.4762,39.5029,1800.0
2014-08-11 14:30:00,44.47,44.49,44.45,44.49,1800.0,39.4851,39.5029,39.4673,39.5029,1800.0
2014-08-11 14:35:00,44.46,44.5,44.45,44.49,3000.0,39.4762,39.5117,39.4673,39.5029,3000.0
2014-08-11 14:40:00,44.47,44.53,44.47,44.49,3300.0,39.4851,39.5384,39.4851,39.5029,3300.0
2014-08-11 14:45:00,44.49,44.53,44.49,44.52,3300.0,39.5029,39.5384,39.5029,39.5295,3300.0
2014-08-11 14:50:00,44.54,44.54,44.49,44.51,2400.0,39.5473,39.5473,39.5029,39.5206,2400.0
2014-08-11 14:55:00,44.51,44.56,44.51,44.54,2500.0,39.5206,39.565,39.5206,39.5473,2500.0
2014-08-11 15:00:00,44.54,44.57,44.54,44.56,1900.0,39.5473,39.5739,39.5473,39.565,1900.0
2014-08-11 15:05:00,44.57,44.61,44.57,44.61,2600.0,39.5739,39.6094,39.5739,39.6094,2600.0
2014-08-11 15:10:00,44.6,44.6,44.59,44.59,1600.0,39.6005,39.6005,39.5916,39.5916,1600.0
2014-08-11 15:15:00,44.6,44.61,44.59,44.59,3500.0,39.6005,39.6094,39.5916,39.5916,3500.0
2014-08-11 15:20:00,44.59,44.59,44.56,44.56,3900.0,39.5916,39.5916,39.565,39.565,3900.0
2014-08-11 15:25:00,44.57,44.57,44.54,44.55,4000.0,39.5739,39.5739,39.5473,39.5561,4000.0
2014-08-11 15:30:00,44.55,44.58,44.55,44.57,4300.0,39.5561,39.5828,39.5561,39.5739,4300.0
2014-08-11 15:35:00,44.58,44.58,44.57,44.58,5800.0,39.5828,39.5828,39.5739,39.5828,5800.0
2014-08-11 15:40:00,44.58,44.58,44.54,44.56,8300.0,39.5828,39.5828,39.5473,39.565,8300.0
2014-08-11 15:45:00,44.56,44.57,44.52,44.53,6700.0,39.565,39.5739,39.5295,39.5384,6700.0
2014-08-11 15:50:00,44.55,44.57,44.54,44.57,5300.0,39.5561,39.5739,39.5473,39.5739,5300.0
2014-08-11 15:55:00,44.56,44.58,44.56,44.57,21900.0,39.565,39.5828,39.565,39.5739,21900.0
2014-08-12 09:30:00,44.21,44.45,44.21,44.45,14700.0,39.2542,39.4673,39.2542,39.4673,14700.0
2014-08-12 09:35:00,44.39,44.49,44.39,44.45,1700.0,39.4141,39.5029,39.4141,39.4673,1700.0
2014-08-12 09:40:00,44.51,44.56,44.44,44.44,5500.0,39.5206,39.565,39.4585,39.4585,5500.0
2014-08-12 09:45:00,44.45,44.59,44.45,44.59,2500.0,39.4673,39.5916,39.4673,39.5916,2500.0
2014-08-12 09:50:00,44.61,44.63,44.56,44.56,2800.0,39.6094,39.6272,39.565,39.565,2800.0
2014-08-12 09:55:00,44.55,44.59,44.55,44.58,500.0,39.5561,39.5916,39.5561,39.5828,500.0
2014-08-12 10:00:00,44.64,44.67,44.61,44.67,7400.0,39.636,39.6627,39.6094,39.6627,7400.0
2014-08-12 10:05:00,44.7,44.77,44.7,44.72,5800.0,39.6893,39.7515,39.6893,39.7071,5800.0
2014-08-12 10:10:00,44.71,44.72,44.64,44.7,5800.0,39.6982,39.7071,39.636,39.6893,5800.0
2014-08-12 10:15:00,44.72,44.77,44.65,44.77,13400.0,39.7071,39.7515,39.6449,39.7515,13400.0
2014-08-12 10:20:00,44.79,44.81,44.77,44.81,1300.0,39.7692,39.787,39.7515,39.787,1300.0
2014-08-12 10:25:00,44.81,44.84,44.8,44.8,7300.0,39.787,39.8136,39.7781,39.7781,7300.0
2014-08-12 10:30:00,44.79,44.84,44.74,44.84,3000.0,39.7692,39.8136,39.7248,39.8136,3000.0
2014-08-12 10:35:00,44.8,44.81,44.78,44.79,3200.0,39.7781,39.787,39.7603,39.7692,3200.0
2014-08-12 10:40:00,44.79,44.82,44.73,44.77,4800.0,39.7692,39.7959,39.716,39.7515,4800.0
2014-08-12 10:45:00,44.76,44.76,44.71,44.73,600.0,39.7426,39.7426,39.6982,39.716,600.0
2014-08-12 10:50:00,44.74,44.75,44.73,44.73,1000.0,39.7248,39.7337,39.716,39.716,1000.0
2014-08-12 10:55:00,44.73,44.74,44.7,44.7,1400.0,39.716,39.7248,39.6893,39.6893,1400.0
2014-08-12 11:00:00,44.67,44.67,44.52,44.54,2300.0,39.6627,39.6627,39.5295,39.5473,2300.0
2014-08-12 11:05:00,44.52,44.54,44.51,44.54,2200.0,39.5295,39.5473,39.5206,39.5473,2200.0
2014-08-12 11:10:00,44.55,44.57,44.54,44.56,800.0,39.5561,39.5739,39.5473,39.565,800.0
2014-08-12 11:15:00,44.55,44.55,44.52,44.53,1300.0,39.5561,39.5561,39.5295,39.5384,1300.0
2014-08-12 11:20:00,44.53,44.54,44.53,44.54,1200.0,39.5384,39.5473,39.5384,39.5473,1200.0
2014-08-12 11:25:00,44.52,44.55,44.51,44.54,1100.0,39.5295,39.5561,39.5206,39.5473,1100.0
2014-08-12 11:30:00,44.55,44.6,44.55,44.58,1000.0,39.5561,39.6005,39.5561,39.5828,1000.0
2014-08-12 11:35:00,44.58,44.63,44.58,44.61,1600.0,39.5828,39.6272,39.5828,39.6094,1600.0
2014-08-12 11:40:00,44.6,44.62,44.6,44.61,1100.0,39.6005,39.6183,39.6005,39.6094,1100.0
2014-08-12 11:45:00,44.59,44.65,44.59,44.64,2000.0,39.5916,39.6449,39.5916,39.636,2000.0
2014-08-12 11:50:00,44.62,44.64,44.61,44.62,800.0,39.6183,39.636,39.6094,39.6183,800.0
2014-08-12 11:55:00,44.62,44.62,44.62,44.62,0.0,39.6183,39.6183,39.6183,39.6183,0.0
2014-08-12 12:00:00,44.6,44.61,44.58,44.6,1900.0,39.6005,39.6094,39.5828,39.6005,1900.0
2014-08-12 12:05:00,44.59,44.62,44.58,44.59,2500.0,39.5916,39.6183,39.5828,39.5916,2500.0
2014-08-12 12:10:00,44.6,44.64,44.6,44.61,700.0,39.6005,39.636,39.6005,39.6094,700.0
2014-08-12 12:15:00,44.63,44.63,44.62,44.62,600.0,39.6272,39.6272,39.6183,39.6183,600.0
2014-08-12 12:20:00,44.6,44.62,44.57,44.6,3000.0,39.6005,39.6183,39.5739,39.6005,3000.0
2014-08-12 12:25:00,44.63,44.64,44.6,44.64,2600.0,39.6272,39.636,39.6005,39.636,2600.0
2014-08-12 12:30:00,44.62,44.62,44.62,44.62,600.0,39.6183,39.6183,39.6183,39.6183,600.0
2014-08-12 12:35:00,44.64,44.64,44.63,44.64,1300.0,39.636,39.636,39.6272,39.636,1300.0
2014-08-12 12:40:00,44.65,44.68,44.64,44.65,1200.0,39.6449,39.6716,39.636,39.6449,1200.0
2014-08-12 12:45:00,44.64,44.64,44.64,44.64,400.0,39.636,39.636,39.636,39.636,400.0
2014-08-12 12:50:00,44.62,44.62,44.6,44.6,1200.0,39.6183,39.6183,39.6005,39.6005,1200.0
2014-08-12 12:55:00,44.58,44.62,44.58,44.62,900.0,39.5828,39.6183,39.5828,39.6183,900.0
2014-08-12 13:00:00,44.59,44.62,44.59,44.62,6700.0,39.5916,39.6183,39.5916,39.6183,6700.0
2014-08-12 13:05:00,44.61,44.63,44.61,44.63,900.0,39.6094,39.6272,39.6094,39.6272,900.0
2014-08-12 13:10:00,44.63,44.64,44.62,44.62,1200.0,39.6272,39.636,39.6183,39.6183,1200.0
2014-08-12 13:15:00,44.61,44.61,44.61,44.61,200.0,39.6094,39.6094,39.6094,39.6094,200.0
2014-08-12 13:20:00,44.63,44.64,44.58,44.58,2000.0,39.6272,39.636,39.5828,39.5828,2000.0
2014-08-12 13:25:00,44.59,44.62,44.59,44.6,700.0,39.5916,39.6183,39.5916,39.6005,700.0
2014-08-12 13:30:00,44.61,44.61,44.53,44.55,700.0,39.6094,39.6094,39.5384,39.5561,700.0
2014-08-12 13:35:00,44.53,44.55,44.51,44.54,2400.0,39.5384,39.5561,39.5206,39.5473,2400.0
2014-08-12 13:40:00,44.55,44.56,44.53,44.53,600.0,39.5561,39.565,39.5384,39.5384,600.0
2014-08-12 13:45:00,44.54,44.54,44.49,44.52,2900.0,39.5473,39.5473,39.5029,39.5295,2900.0
2014-08-12 13:50:00,44.51,44.55,44.51,44.54,1300.0,39.5206,39.5561,39.5206,39.5473,1300.0
2014-08-12 13:55:00,44.5,44.5,44.47,44.47,900.0,39.5117,39.5117,39.4851,39.4851,900.0
2014-08-12 14:00:00,44.45,44.45,44.43,44.45,1100.0,39.4673,39.4673,39.4496,39.4673,1100.0
2014-08-12 14:05:00,44.43,44.43,44.4,44.4,2100.0,39.4496,39.4496,39.4229,39.4229,2100.0
2014-08-12 14:10:00,44.4,44.46,44.4,44.43,5100.0,39.4229,39.4762,39.4229,39.4496,5100.0
2014-08-12 14:15:00,44.43,44.43,44.35,44.42,5400.0,39.4496,39.4496,39.3785,39.4407,5400.0
2014-08-12 14:20:00,44.42,44.42,44.39,44.39,900.0,39.4407,39.4407,39.4141,39.4141,900.0
2014-08-12 14:25:00,44.4,44.41,44.33,44.35,3300.0,39.4229,39.4318,39.3608,39.3785,3300.0
2014-08-12 14:30:00,44.35,44.36,44.3,44.36,1900.0,39.3785,39.3874,39.3342,39.3874,1900.0
2014-08-12 14:35:00,44.34,44.4,44.34,44.4,2800.0,39.3697,39.4229,39.3697,39.4229,2800.0
2014-08-12 14:40:00,44.4,44.4,44.39,44.39,1400.0,39.4229,39.4229,39.4141,39.4141,1400.0
2014-08-12 14:45:00,44.4,44.43,44.37,44.4,3700.0,39.4229,39.4496,39.3963,39.4229,3700.0
2014-08-12 14:50:00,44.4,44.44,44.4,44.44,1600.0,39.4229,39.4585,39.4229,39.4585,1600.0
2014-08-12 14:55:00,44.39,44.44,44.39,44.44,3800.0,39.4141,39.4585,39.4141,39.4585,3800.0
2014-08-12 15:00:00,44.42,44.42,44.39,44.4,4000.0,39.4407,39.4407,39.4141,39.4229,4000.0
2014-08-12 15:05:00,44.41,44.48,44.41,44.48,4300.0,39.4318,39.494,39.4318,39.494,4300.0
2014-08-12 15:10:00,44.48,44.49,44.46,44.47,2800.0,39.494,39.5029,39.4762,39.4851,2800.0
2014-08-12 15:15:00,44.44,44.46,44.44,44.46,800.0,39.4585,39.4762,39.4585,39.4762,800.0
2014-08-12 15:20:00,44.45,44.47,44.45,44.46,1200.0,39.4673,39.4851,39.4673,39.4762,1200.0
2014-08-12 15:25:00,44.47,44.51,44.47,44.48,3500.0,39.4851,39.5206,39.4851,39.494,3500.0
2014-08-12 15:30:00,44.48,44.51,44.47,44.51,3300.0,39.494,39.5206,39.4851,39.5206,3300.0
2014-08-12 15:35:00,44.51,44.53,44.5,44.52,6400.0,39.5206,39.5384,39.5117,39.5295,6400.0
2014-08-12 15:40:00,44.53,44.59,44.53,44.56,5200.0,39.5384,39.5916,39.5384,39.565,5200.0
2014-08-12 15:45:00,44.55,44.6,44.55,44.59,6700.0,39.5561,39.6005,39.5561,39.5916,6700.0
2014-08-12 15:50:00,44.58,44.59,44.55,44.58,11200.0,39.5828,39.5916,39.5561,39.5828,11200.0
2014-08-12 15:55:00,44.58,44.64,44.57,44.61,22100.0,39.5828,39.636,39.5739,39.6094,22100.0
2014-08-13 09:30:00,44.76,44.9,44.76,44.9,1500.0,39.7426,39.8669,39.7426,39.8669,1500.0
2014-08-13 09:35:00,44.79,44.88,44.77,44.88,700.0,39.7692,39.8491,39.7515,39.8491,700.0
2014-08-13 09:40:00,44.78,44.78,44.68,44.68,1100.0,39.7603,39.7603,39.6716,39.6716,1100.0
2014-08-13 09:45:00,44.7,44.76,44.63,44.7,1500.0,39.6893,39.7426,39.6272,39.6893,1500.0
2014-08-13 09:50:00,44.71,44.73,44.65,44.65,1700.0,39.6982,39.716,39.6449,39.6449,1700.0
2014-08-13 09:55:00,44.67,44.69,44.59,44.59,800.0,39.6627,39.6804,39.5916,39.5916,800.0
2014-08-13 10:00:00,44.67,44.67,44.67,44.67,100.0,39.6627,39.6627,39.6627,39.6627,100.0
2014-08-13 10:05:00,44.68,44.7,44.68,44.7,500.0,39.6716,39.6893,39.6716,39.6893,500.0
2014-08-13 10:10:00,44.68,44.72,44.61,44.66,10200.0,39.6716,39.7071,39.6094,39.6538,10200.0
2014-08-13 10:15:00,44.66,44.7,44.66,44.7,300.0,39.6538,39.6893,39.6538,39.6893,300.0
2014-08-13 10:20:00,44.76,44.82,44.75,44.77,1100.0,39.7426,39.7959,39.7337,39.7515,1100.0
2014-08-13 10:25:00,44.78,44.82,44.78,44.8,1100.0,39.7603,39.7959,39.7603,39.7781,1100.0
2014-08-13 10:30:00,44.8,44.82,44.8,44.81,400.0,39.7781,39.7959,39.7781,39.787,400.0
2014-08-13 10:35:00,44.82,44.88,44.82,44.88,1300.0,39.7959,39.8491,39.7959,39.8491,1300.0
2014-08-13 10:40:00,44.88,44.91,44.81,44.81,1300.0,39.8491,39.8758,39.787,39.787,1300.0
2014-08-13 10:45:00,44.82,44.86,44.79,44.86,1600.0,39.7959,39.8314,39.7692,39.8314,1600.0
2014-08-13 10:50:00,44.88,44.88,44.84,44.84,400.0,39.8491,39.8491,39.8136,39.8136,400.0
2014-08-13 10:55:00,44.86,44.9,44.85,44.9,700.0,39.8314,39.8669,39.8225,39.8669,700.0
2014-08-13 11:00:00,44.92,44.99,44.91,44.96,1600.0,39.8847,39.9468,39.8758,39.9202,1600.0
2014-08-13 11:05:00,44.97,44.98,44.93,44.93,1100.0,39.929,39.9379,39.8935,39.8935,1100.0
2014-08-13 11:10:00,44.96,44.96,44.93,44.95,600.0,39.9202,39.9202,39.8935,39.9113,600.0
2014-08-13 11:15:00,44.91,44.97,44.91,44.94,2800.0,39.8758,39.929,39.8758,39.9024,2800.0
2014-08-13 11:20:00,44.94,44.97,44.94,44.97,1500.0,39.9024,39.929,39.9024,39.929,1500.0
2014-08-13 11:25:00,44.98,44.98,44.93,44.93,500.0,39.9379,39.9379,39.8935,39.8935,500.0
2014-08-13 11:30:00,44.94,45.03,44.92,44.97,4100.0,39.9024,39.9823,39.8847,39.929,4100.0
2014-08-13 11:35:00,44.98,44.98,44.93,44.93,1500.0,39.9379,39.9379,39.8935,39.8935,1500.0
2014-08-13 11:40:00,44.92,45.03,44.92,45.03,2000.0,39.8847,39.9823,39.8847,39.9823,2000.0
2014-08-13 11:45:00,45.01,45.01,44.97,44.97,400.0,39.9646,39.9646,39.929,39.929,400.0
2014-08-13 11:50:00,44.95,44.98,44.95,44.95,900.0,39.9113,39.9379,39.9113,39.9113,900.0
2014-08-13 11:55:00,44.96,44.96,44.93,44.93,800.0,39.9202,39.9202,39.8935,39.8935,800.0
2014-08-13 12:00:00,44.94,44.99,44.94,44.95,1400.0,39.9024,39.9468,39.9024,39.9113,1400.0
2014-08-13 12:05:00,44.93,44.95,44.9,44.9,2000.0,39.8935,39.9113,39.8669,39.8669,2000.0
2014-08-13 12:10:00,44.89,44.93,44.88,44.88,5100.0,39.858,39.8935,39.8491,39.8491,5100.0
2014-08-13 12:15:00,44.88,44.88,44.84,44.86,1000.0,39.8491,39.8491,39.8136,39.8314,1000.0
2014-08-13 12:20:00,44.86,44.86,44.86,44.86,300.0,39.8314,39.8314,39.8314,39.8314,300.0
2014-08-13 12:25:00,44.85,44.91,44.85,44.86,1500.0,39.8225,39.8758,39.8225,39.8314,1500.0
2014-08-13 12:30:00,44.88,44.88,44.88,44.88,400.0,39.8491,39.8491,39.8491,39.8491,400.0
2014-08-13 12:35:00,44.88,44.88,44.84,44.84,300.0,39.8491,39.8491,39.8136,39.8136,300.0
2014-08-13 12:40:00,44.83,44.83,44.83,44.83,200.0,39.8047,39.8047,39.8047,39.8047,200.0
2014-08-13 12:45:00,44.83,44.89,44.83,44.86,800.0,39.8047,39.858,39.8047,39.8314,800.0
2014-08-13 12:50:00,44.86,44.86,44.83,44.83,300.0,39.8314,39.8314,39.8047,39.8047,300.0
2014-08-13 12:55:00,44.83,44.84,44.82,44.84,800.0,39.8047,39.8136,39.7959,39.8136,800.0
2014-08-13 13:00:00,44.84,44.85,44.84,44.84,900.0,39.8136,39.8225,39.8136,39.8136,900.0
2014-08-13 13:05:00,44.82,44.84,44.82,44.82,1600.0,39.7959,39.8136,39.7959,39.7959,1600.0
2014-08-13 13:10:00,44.83,44.85,44.82,44.84,900.0,39.8047,39.8225,39.7959,39.8136,900.0
2014-08-13 13:15:00,44.84,44.87,44.84,44.84,700.0,39.8136,39.8403,39.8136,39.8136,700.0
2014-08-13 13:20:00,44.85,44.87,44.85,44.87,600.0,39.8225,39.8403,39.8225,39.8403,600.0
2014-08-13 13:25:00,44.87,44.87,44.87,44.87,0.0,39.8403,39.8403,39.8403,39.8403,0.0
2014-08-13 13:30:00,44.87,44.9,44.87,44.89,1600.0,39.8403,39.8669,39.8403,39.858,1600.0
2014-08-13 13:35:00,44.89,44.92,44.89,44.89,600.0,39.858,39.8847,39.858,39.858,600.0
2014-08-13 13:40:00,44.9,44.91,44.89,44.89,500.0,39.8669,39.8758,39.858,39.858,500.0
2014-08-13 13:45:00,44.88,44.9,44.88,44.89,1200.0,39.8491,39.8669,39.8491,39.858,1200.0
2014-08-13 13:50:00,44.89,44.9,44.87,44.9,800.0,39.858,39.8669,39.8403,39.8669,800.0
2014-08-13 13:55:00,44.88,44.88,44.86,44.88,1000.0,39.8491,39.8491,39.8314,39.8491,1000.0
2014-08-13 14:00:00,44.9,44.9,44.9,44.9,400.0,39.8669,39.8669,39.8669,39.8669,400.0
2014-08-13 14:05:00,44.88,44.88,44.84,44.84,2000.0,39.8491,39.8491,39.8136,39.8136,2000.0
2014-08-13 14:10:00,44.84,44.86,44.84,44.84,700.0,39.8136,39.8314,39.8136,39.8136,700.0
2014-08-13 14:15:00,44.83,44.83,44.83,44.83,100.0,39.8047,39.8047,39.8047,39.8047,100.0
2014-08-13 14:20:00,44.81,44.82,44.8,44.82,1300.0,39.787,39.7959,39.7781,39.7959,1300.0
2014-08-13 14:25:00,44.83,44.87,44.83,44.84,2200.0,39.8047,39.8403,39.8047,39.8136,2200.0
2014-08-13 14:30:00,44.84,44.84,44.84,44.84,200.0,39.8136,39.8136,39.8136,39.8136,200.0
2014-08-13 14:35:00,44.86,44.87,44.86,44.87,700.0,39.8314,39.8403,39.8314,39.8403,700.0
2014-08-13 14:40:00,44.87,44.88,44.87,44.87,1600.0,39.8403,39.8491,39.8403,39.8403,1600.0
2014-08-13 14:45:00,44.87,44.88,44.87,44.87,1700.0,39.8403,39.8491,39.8403,39.8403,1700.0
2014-08-13 14:50:00,44.87,44.92,44.87,44.91,2400.0,39.8403,39.8847,39.8403,39.8758,2400.0
2014-08-13 14:55:00,44.9,44.93,44.89,44.91,1500.0,39.8669,39.8935,39.858,39.8758,1500.0
2014-08-13 15:00:00,44.92,44.94,44.89,44.93,3200.0,39.8847,39.9024,39.858,39.8935,3200.0
2014-08-13 15:05:00,44.92,44.95,44.92,44.92,2000.0,39.8847,39.9113,39.8847,39.8847,2000.0
2014-08-13 15:10:00,44.91,44.94,44.91,44.91,3600.0,39.8758,39.9024,39.8758,39.8758,3600.0
2014-08-13 15:15:00,44.92,44.92,44.91,44.91,400.0,39.8847,39.8847,39.8758,39.8758,400.0
2014-08-13 15:20:00,44.9,44.9,44.9,44.9,100.0,39.8669,39.8669,39.8669,39.8669,100.0
2014-08-13 15:25:00,44.91,44.93,44.9,44.9,5700.0,39.8758,39.8935,39.8669,39.8669,5700.0
2014-08-13 15:30:00,44.9,44.91,44.89,44.9,1800.0,39.8669,39.8758,39.858,39.8669,1800.0
2014-08-13 15:35:00,44.9,44.91,44.88,44.88,2800.0,39.8669,39.8758,39.8491,39.8491,2800.0
2014-08-13 15:40:00,44.88,44.9,44.87,44.9,3900.0,39.8491,39.8669,39.8403,39.8669,3900.0
2014-08-13 15:45:00,44.9,44.92,44.89,44.9,3200.0,39.8669,39.8847,39.858,39.8669,3200.0
2014-08-13 15:50:00,44.91,44.91,44.88,44.91,4100.0,39.8758,39.8758,39.8491,39.8758,4100.0
2014-08-13 15:55:00,44.9,44.92,44.88,44.91,16700.0,39.8669,39.8847,39.8491,39.8758,16700.0
2014-08-14 09:30:00,45.05,45.3,45.05,45.2,1900.0,40.0001,40.2221,40.0001,40.1333,1900.0
2014-08-14 09:35:00,45.01,45.13,45.01,45.13,200.0,39.9646,40.0711,39.9646,40.0711,200.0
2014-08-14 09:40:00,45.1,45.13,45.06,45.13,1600.0,40.0445,40.0711,40.009,40.0711,1600.0
2014-08-14 09:45:00,45.07,45.13,44.94,44.95,4900.0,40.0178,40.0711,39.9024,39.9113,4900.0
2014-08-14 09:50:00,44.93,44.93,44.85,44.86,700.0,39.8935,39.8935,39.8225,39.8314,700.0
2014-08-14 09:55:00,44.9,44.98,44.89,44.98,2300.0,39.8669,39.9379,39.858,39.9379,2300.0
2014-08-14 10:00:00,44.96,44.98,44.91,44.98,1500.0,39.9202,39.9379,39.8758,39.9379,1500.0
2014-08-14 10:05:00,44.93,44.97,44.9,44.93,2200.0,39.8935,39.929,39.8669,39.8935,2200.0
2014-08-14 10:10:00,44.91,44.97,44.91,44.94,300.0,39.8758,39.929,39.8758,39.9024,300.0
2014-08-14 10:15:00,44.97,44.99,44.96,44.98,1000.0,39.929,39.9468,39.9202,39.9379,1000.0
2014-08-14 10:20:00,44.99,45.08,44.99,45.06,2700.0,39.9468,40.0267,39.9468,40.009,2700.0
2014-08-14 10:25:00,45.02,45.02,44.99,44.99,300.0,39.9734,39.9734,39.9468,39.9468,300.0
2014-08-14 10:30:00,45.01,45.09,45.01,45.09,2500.0,39.9646,40.0356,39.9646,40.0356,2500.0
2014-08-14 10:35:00,45.0,45.0,45.0,45.0,100.0,39.9557,39.9557,39.9557,39.9557,100.0
2014-08-14 10:40:00,45.0,45.04,45.0,45.03,900.0,39.9557,39.9912,39.9557,39.9823,900.0
2014-08-14 10:45:00,45.06,45.06,45.01,45.01,500.0,40.009,40.009,39.9646,39.9646,500.0
2014-08-14 10:50:00,45.01,45.03,44.99,45.03,1000.0,39.9646,39.9823,39.9468,39.9823,1000.0
2014-08-14 10:55:00,44.98,45.0,44.97,44.98,1000.0,39.9379,39.9557,39.929,39.9379,1000.0
2014-08-14 11:00:00,44.97,45.0,44.97,44.99,300.0,39.929,39.9557,39.929,39.9468,300.0
2014-08-14 11:05:00,45.0,45.1,45.0,45.06,3300.0,39.9557,40.0445,39.9557,40.009,3300.0
2014-08-14 11:10:00,45.09,45.09,45.07,45.09,1600.0,40.0356,40.0356,40.0178,40.0356,1600.0
2014-08-14 11:15:00,45.08,45.12,45.07,45.12,1700.0,40.0267,40.0622,40.0178,40.0622,1700.0
2014-08-14 11:20:00,45.08,45.11,45.08,45.1,600.0,40.0267,40.0534,40.0267,40.0445,600.0
2014-08-14 11:25:00,45.09,45.12,45.08,45.09,2000.0,40.0356,40.0622,40.0267,40.0356,2000.0
2014-08-14 11:30:00,45.1,45.12,45.07,45.1,1100.0,40.0445,40.0622,40.0178,40.0445,1100.0
2014-08-14 11:35:00,45.07,45.1,45.06,45.1,900.0,40.0178,40.0445,40.009,40.0445,900.0
2014-08-14 11:40:00,45.11,45.13,45.11,45.13,2900.0,40.0534,40.0711,40.0534,40.0711,2900.0
2014-08-14 11:45:00,45.14,45.19,45.14,45.19,1800.0,40.08,40.1244,40.08,40.1244,1800.0
2014-08-14 11:50:00,45.18,45.18,45.15,45.15,800.0,40.1155,40.1155,40.0889,40.0889,800.0
2014-08-14 11:55:00,45.17,45.22,45.17,45.22,700.0,40.1066,40.151,40.1066,40.151,700.0
2014-08-14 12:00:00,45.2,45.21,45.2,45.21,800.0,40.1333,40.1421,40.1333,40.1421,800.0
2014-08-14 12:05:00,45.19,45.23,45.19,45.2,2300.0,40.1244,40.1599,40.1244,40.1333,2300.0
2014-08-14 12:10:00,45.2,45.2,45.2,45.2,0.0,40.1333,40.1333,40.1333,40.1333,0.0
2014-08-14 12:15:00,45.19,45.24,45.19,45.22,1700.0,40.1244,40.1688,40.1244,40.151,1700.0
2014-08-14 12:20:00,45.21,45.22,45.17,45.19,2100.0,40.1421,40.151,40.1066,40.1244,2100.0
2014-08-14 12:25:00,45.18,45.23,45.17,45.22,2400.0,40.1155,40.1599,40.1066,40.151,2400.0
2014-08-14 12:30:00,45.21,45.22,45.2,45.2,1200.0,40.1421,40.151,40.1333,40.1333,1200.0
2014-08-14 12:35:00,45.2,45.2,45.2,45.2,0.0,40.1333,40.1333,40.1333,40.1333,0.0
2014-08-14 12:40:00,45.2,45.21,45.18,45.19,7300.0,40.1333,40.1421,40.1155,40.1244,7300.0
2014-08-14 12:45:00,45.19,45.19,45.17,45.19,900.0,40.1244,40.1244,40.1066,40.1244,900.0
2014-08-14 12:50:00,45.2,45.21,45.19,45.19,2900.0,40.1333,40.1421,40.1244,40.1244,2900.0
2014-08-14 12:55:00,45.19,45.21,45.19,45.19,1900.0,40.1244,40.1421,40.1244,40.1244,1900.0
2014-08-14 13:00:00,45.19,45.2,45.19,45.19,2300.0,40.1244,40.1333,40.1244,40.1244,2300.0
2014-08-14 13:05:00,45.19,45.19,45.15,45.15,1000.0,40.1244,40.1244,40.0889,40.0889,1000.0
2014-08-14 13:10:00,45.16,45.19,45.16,45.19,1000.0,40.0978,40.1244,40.0978,40.1244,1000.0
2014-08-14 13:15:00,45.2,45.24,45.17,45.18,7600.0,40.1333,40.1688,40.1066,40.1155,7600.0
2014-08-14 13:20:00,45.19,45.21,45.16,45.17,2500.0,40.1244,40.1421,40.0978,40.1066,2500.0
2014-08-14 13:25:00,45.17,45.17,45.14,45.15,1000.0,40.1066,40.1066,40.08,40.0889,1000.0
2014-08-14 13:30:00,45.13,45.14,45.12,45.12,1000.0,40.0711,40.08,40.0622,40.0622,1000.0
2014-08-14 13:35:00,45.11,45.11,45.08,45.1,1200.0,40.0534,40.0534,40.0267,40.0445,1200.0
2014-08-14 13:40:00,45.11,45.12,45.08,45.08,1800.0,40.0534,40.0622,40.0267,40.0267,1800.0
2014-08-14 13:45:00,45.09,45.1,45.09,45.1,600.0,40.0356,40.0445,40.0356,40.0445,600.0
2014-08-14 13:50:00,45.07,45.07,45.04,45.05,2900.0,40.0178,40.0178,39.9912,40.0001,2900.0
2014-08-14 13:55:00,45.04,45.06,45.03,45.04,2500.0,39.9912,40.009,39.9823,39.9912,2500.0
2014-08-14 14:00:00,45.05,45.05,45.04,45.04,1800.0,40.0001,40.0001,39.9912,39.9912,1800.0
2014-08-14 14:05:00,45.04,45.04,45.03,45.04,3600.0,39.9912,39.9912,39.9823,39.9912,3600.0
2014-08-14 14:10:00,45.04,45.05,45.03,45.03,2200.0,39.9912,40.0001,39.9823,39.9823,2200.0
2014-08-14 14:15:00,45.03,45.03,45.0,45.0,600.0,39.9823,39.9823,39.9557,39.9557,600.0
2014-08-14 14:20:00,45.01,45.04,45.0,45.04,2900.0,39.9646,39.9912,39.9557,39.9912,2900.0
2014-08-14 14:25:00,45.05,45.09,45.05,45.07,3100.0,40.0001,40.0356,40.0001,40.0178,3100.0
2014-08-14 14:30:00,45.09,45.09,45.08,45.08,200.0,40.0356,40.0356,40.0267,40.0267,200.0
2014-08-14 14:35:00,45.1,45.12,45.1,45.11,1600.0,40.0445,40.0622,40.0445,40.0534,1600.0
2014-08-14 14:40:00,45.1,45.12,45.09,45.11,3800.0,40.0445,40.0622,40.0356,40.0534,3800.0
2014-08-14 14:45:00,45.11,45.13,45.11,45.12,800.0,40.0534,40.0711,40.0534,40.0622,800.0
2014-08-14 14:50:00,45.11,45.11,45.11,45.11,400.0,40.0534,40.0534,40.0534,40.0534,400.0
2014-08-14 14:55:00,45.11,45.14,45.11,45.13,1900.0,40.0534,40.08,40.0534,40.0711,1900.0
2014-08-14 15:00:00,45.1,45.1,45.09,45.1,1800.0,40.0445,40.0445,40.0356,40.0445,1800.0
2014-08-14 15:05:00,45.12,45.13,45.1,45.1,1100.0,40.0622,40.0711,40.0445,40.0445,1100.0
2014-08-14 15:10:00,45.09,45.12,45.09,45.11,3400.0,40.0356,40.0622,40.0356,40.0534,3400.0
2014-08-14 15:15:00,45.12,45.13,45.1,45.11,2300.0,40.0622,40.0711,40.0445,40.0534,2300.0
2014-08-14 15:20:00,45.12,45.15,45.12,45.13,600.0,40.0622,40.0889,40.0622,40.0711,600.0
2014-08-14 15:25:00,45.13,45.14,45.11,45.11,1200.0,40.0711,40.08,40.0534,40.0534,1200.0
2014-08-14 15:30:00,45.11,45.13,45.09,45.1,5300.0,40.0534,40.0711,40.0356,40.0445,5300.0
2014-08-14 15:35:00,45.09,45.1,45.08,45.09,2200.0,40.0356,40.0445,40.0267,40.0356,2200.0
2014-08-14 15:40:00,45.08,45.11,45.07,45.07,5900.0,40.0267,40.0534,40.0178,40.0178,5900.0
2014-08-14 15:45:00,45.07,45.08,45.04,45.07,13200.0,40.0178,40.0267,39.9912,40.0178,13200.0
2014-08-14 15:50:00,45.07,45.07,45.03,45.04,11100.0,40.0178,40.0178,39.9823,39.9912,11100.0
2014-08-14 15:55:00,45.04,45.11,45.02,45.09,15500.0,39.9912,40.0534,39.9734,40.0356,15500.0
2014-08-15 09:30:00,45.39,45.65,45.38,45.46,8100.0,40.302,40.5328,40.2931,40.3641,8100.0
2014-08-15 09:35:00,45.46,45.51,45.34,45.51,2800.0,40.3641,40.4085,40.2576,40.4085,2800.0
2014-08-15 09:40:00,45.51,45.52,45.46,45.49,3500.0,40.4085,40.4174,40.3641,40.3908,3500.0
2014-08-15 09:45:00,45.46,45.49,45.42,45.46,1500.0,40.3641,40.3908,40.3286,40.3641,1500.0
2014-08-15 09:50:00,45.46,45.55,45.46,45.55,1900.0,40.3641,40.444,40.3641,40.444,1900.0
2014-08-15 09:55:00,45.54,45.54,45.53,45.54,400.0,40.4352,40.4352,40.4263,40.4352,400.0
2014-08-15 10:00:00,45.52,45.58,45.52,45.53,1000.0,40.4174,40.4707,40.4174,40.4263,1000.0
2014-08-15 10:05:00,45.53,45.57,45.52,45.55,1300.0,40.4263,40.4618,40.4174,40.444,1300.0
2014-08-15 10:10:00,45.5,45.55,45.48,45.48,2000.0,40.3996,40.444,40.3819,40.3819,2000.0
2014-08-15 10:15:00,45.48,45.51,45.37,45.38,21700.0,40.3819,40.4085,40.2842,40.2931,21700.0
2014-08-15 10:20:00,45.38,45.48,45.34,45.4,49600.0,40.2931,40.3819,40.2576,40.3108,49600.0
2014-08-15 10:25:00,45.4,45.43,45.35,45.41,10900.0,40.3108,40.3375,40.2665,40.3197,10900.0
2014-08-15 10:30:00,45.44,45.47,45.4,45.41,6400.0,40.3464,40.373,40.3108,40.3197,6400.0
2014-08-15 10:35:00,45.39,45.4,45.38,45.38,1000.0,40.302,40.3108,40.2931,40.2931,1000.0
2014-08-15 10:40:00,45.38,45.38,45.23,45.25,3700.0,40.2931,40.2931,40.1599,40.1777,3700.0
2014-08-15 10:45:00,45.25,45.25,45.14,45.2,2500.0,40.1777,40.1777,40.08,40.1333,2500.0
2014-08-15 10:50:00,45.13,45.16,44.99,45.01,2200.0,40.0711,40.0978,39.9468,39.9646,2200.0
2014-08-15 10:55:00,44.94,45.06,44.89,45.04,3200.0,39.9024,40.009,39.858,39.9912,3200.0
2014-08-15 11:00:00,45.04,45.06,44.97,44.99,1100.0,39.9912,40.009,39.929,39.9468,1100.0
2014-08-15 11:05:00,44.99,45.02,44.99,45.01,1000.0,39.9468,39.9734,39.9468,39.9646,1000.0
2014-08-15 11:10:00,44.99,45.04,44.99,45.02,2000.0,39.9468,39.9912,39.9468,39.9734,2000.0
2014-08-15 11:15:00,44.99,45.01,44.97,44.98,700.0,39.9468,39.9646,39.929,39.9379,700.0
2014-08-15 11:20:00,44.96,44.96,44.93,44.95,900.0,39.9202,39.9202,39.8935,39.9113,900.0
2014-08-15 11:25:00,44.88,44.96,44.88,44.95,700.0,39.8491,39.9202,39.8491,39.9113,700.0
2014-08-15 11:30:00,44.9,44.9,44.87,44.87,500.0,39.8669,39.8669,39.8403,39.8403,500.0
2014-08-15 11:35:00,44.88,44.89,44.87,44.87,1200.0,39.8491,39.858,39.8403,39.8403,1200.0
2014-08-15 11:40:00,44.89,44.91,44.89,44.9,600.0,39.858,39.8758,39.858,39.8669,600.0
2014-08-15 11:45:00,44.9,44.9,44.87,44.87,500.0,39.8669,39.8669,39.8403,39.8403,500.0
2014-08-15 11:50:00,44.85,44.85,44.75,44.75,900.0,39.8225,39.8225,39.7337,39.7337,900.0
2014-08-15 11:55:00,44.7,44.7,44.69,44.69,3600.0,39.6893,39.6893,39.6804,39.6804,3600.0
2014-08-15 12:00:00,44.67,44.67,44.62,44.65,3100.0,39.6627,39.6627,39.6183,39.6449,3100.0
2014-08-15 12:05:00,44.66,44.66,44.64,44.65,1100.0,39.6538,39.6538,39.636,39.6449,1100.0
2014-08-15 12:10:00,44.67,44.68,44.66,44.68,3300.0,39.6627,39.6716,39.6538,39.6716,3300.0
2014-08-15 12:15:00,44.68,44.69,44.68,44.69,600.0,39.6716,39.6804,39.6716,39.6804,600.0
2014-08-15 12:20:00,44.68,44.74,44.66,44.73,2000.0,39.6716,39.7248,39.6538,39.716,2000.0
2014-08-15 12:25:00,44.76,44.77,44.76,44.77,400.0,39.7426,39.7515,39.7426,39.7515,400.0
2014-08-15 12:30:00,44.78,44.8,44.75,44.75,1000.0,39.7603,39.7781,39.7337,39.7337,1000.0
2014-08-15 12:35:00,44.79,44.8,44.79,44.8,300.0,39.7692,39.7781,39.7692,39.7781,300.0
2014-08-15 12:40:00,44.85,44.88,44.85,44.87,1200.0,39.8225,39.8491,39.8225,39.8403,1200.0
2014-08-15 12:45:00,44.89,44.89,44.87,44.89,4300.0,39.858,39.858,39.8403,39.858,4300.0
2014-08-15 12:50:00,44.88,44.9,44.88,44.89,1300.0,39.8491,39.8669,39.8491,39.858,1300.0
2014-08-15 12:55:00,44.9,44.9,44.88,44.88,400.0,39.8669,39.8669,39.8491,39.8491,400.0
2014-08-15 13:00:00,44.88,44.9,44.85,44.87,4800.0,39.8491,39.8669,39.8225,39.8403,4800.0
2014-08-15 13:05:00,44.87,44.98,44.87,44.95,8200.0,39.8403,39.9379,39.8403,39.9113,8200.0
2014-08-15 13:10:00,44.95,45.01,44.95,45.0,3800.0,39.9113,39.9646,39.9113,39.9557,3800.0
2014-08-15 13:15:00,44.96,45.0,44.96,45.0,200.0,39.9202,39.9557,39.9202,39.9557,200.0
2014-08-15 13:20:00,44.92,44.93,44.91,44.91,1200.0,39.8847,39.8935,39.8758,39.8758,1200.0
2014-08-15 13:25:00,44.91,44.95,44.91,44.95,900.0,39.8758,39.9113,39.8758,39.9113,900.0
2014-08-15 13:30:00,44.95,44.95,44.95,44.95,0.0,39.9113,39.9113,39.9113,39.9113,0.0
2014-08-15 13:35:00,44.9,44.9,44.88,44.9,300.0,39.8669,39.8669,39.8491,39.8669,300.0
2014-08-15 13:40:00,44.9,44.92,44.9,44.92,1400.0,39.8669,39.8847,39.8669,39.8847,1400.0
2014-08-15 13:45:00,44.88,44.88,44.88,44.88,100.0,39.8491,39.8491,39.8491,39.8491,100.0
2014-08-15 13:50:00,44.85,44.86,44.83,44.85,1800.0,39.8225,39.8314,39.8047,39.8225,1800.0
2014-08-15 13:55:00,44.85,44.86,44.83,44.86,1800.0,39.8225,39.8314,39.8047,39.8314,1800.0
2014-08-15 14:00:00,44.86,44.86,44.84,44.84,500.0,39.8314,39.8314,39.8136,39.8136,500.0
2014-08-15 14:05:00,44.85,44.87,44.84,44.85,900.0,39.8225,39.8403,39.8136,39.8225,900.0
2014-08-15 14:10:00,44.83,44.85,44.83,44.85,400.0,39.8047,39.8225,39.8047,39.8225,400.0
2014-08-15 14:15:00,44.83,44.83,44.8,44.8,300.0,39.8047,39.8047,39.7781,39.7781,300.0
2014-08-15 14:20:00,44.81,44.86,44.81,44.86,1000.0,39.787,39.8314,39.787,39.8314,1000.0
2014-08-15 14:25:00,44.9,44.98,44.89,44.97,4400.0,39.8669,39.9379,39.858,39.929,4400.0
2014-08-15 14:30:00,44.98,45.03,44.95,44.95,2500.0,39.9379,39.9823,39.9113,39.9113,2500.0
2014-08-15 14:35:00,44.97,45.0,44.97,44.99,1200.0,39.929,39.9557,39.929,39.9468,1200.0
2014-08-15 14:40:00,45.0,45.08,45.0,45.06,1800.0,39.9557,40.0267,39.9557,40.009,1800.0
2014-08-15 14:45:00,45.06,45.11,45.06,45.08,12400.0,40.009,40.0534,40.009,40.0267,12400.0
2014-08-15 14:50:00,45.08,45.08,45.0,45.0,2100.0,40.0267,40.0267,39.9557,39.9557,2100.0
2014-08-15 14:55:00,45.0,45.03,44.98,44.99,2300.0,39.9557,39.9823,39.9379,39.9468,2300.0
2014-08-15 15:00:00,45.0,45.04,44.99,45.0,1700.0,39.9557,39.9912,39.9468,39.9557,1700.0
2014-08-15 15:05:00,45.01,45.04,44.97,45.0,2100.0,39.9646,39.9912,39.929,39.9557,2100.0
2014-08-15 15:10:00,45.01,45.05,45.0,45.01,4100.0,39.9646,40.0001,39.9557,39.9646,4100.0
2014-08-15 15:15:00,45.02,45.03,45.0,45.0,1000.0,39.9734,39.9823,39.9557,39.9557,1000.0
2014-08-15 15:20:00,44.98,45.02,44.98,45.0,8000.0,39.9379,39.9734,39.9379,39.9557,8000.0
2014-08-15 15:25:00,45.02,45.02,44.98,45.01,1900.0,39.9734,39.9734,39.9379,39.9646,1900.0
2014-08-15 15:30:00,45.0,45.05,45.0,45.05,6600.0,39.9557,40.0001,39.9557,40.0001,6600.0
2014-08-15 15:35:00,45.05,45.1,45.05,45.08,6800.0,40.0001,40.0445,40.0001,40.0267,6800.0
2014-08-15 15:40:00,45.09,45.12,45.08,45.11,5600.0,40.0356,40.0622,40.0267,40.0534,5600.0
2014-08-15 15:45:00,45.12,45.14,45.12,45.13,5400.0,40.0622,40.08,40.0622,40.0711,5400.0
2014-08-15 15:50:00,45.12,45.16,45.11,45.16,20300.0,40.0622,40.0978,40.0534,40.0978,20300.0
2014-08-15 15:55:00,45.16,45.2,45.16,45.17,23000.0,40.0978,40.1333,40.0978,40.1066,23000.0
2014-08-18 09:30:00,45.65,45.65,45.55,45.61,5300.0,40.5328,40.5328,40.444,40.4973,5300.0
2014-08-18 09:35:00,45.56,45.62,45.55,45.6,800.0,40.4529,40.5062,40.444,40.4884,800.0
2014-08-18 09:40:00,45.56,45.6,45.55,45.57,3800.0,40.4529,40.4884,40.444,40.4618,3800.0
2014-08-18 09:45:00,45.65,45.65,45.57,45.64,5100.0,40.5328,40.5328,40.4618,40.5239,5100.0
2014-08-18 09:50:00,45.66,45.72,45.65,45.7,1300.0,40.5417,40.595,40.5328,40.5772,1300.0
2014-08-18 09:55:00,45.71,45.71,45.68,45.68,2100.0,40.5861,40.5861,40.5595,40.5595,2100.0
2014-08-18 10:00:00,45.66,45.66,45.57,45.59,2500.0,40.5417,40.5417,40.4618,40.4795,2500.0
2014-08-18 10:05:00,45.59,45.63,45.56,45.62,3100.0,40.4795,40.5151,40.4529,40.5062,3100.0
2014-08-18 10:10:00,45.6,45.63,45.59,45.63,1400.0,40.4884,40.5151,40.4795,40.5151,1400.0
2014-08-18 10:15:00,45.65,45.68,45.65,45.65,1700.0,40.5328,40.5595,40.5328,40.5328,1700.0
2014-08-18 10:20:00,45.64,45.64,45.59,45.6,1300.0,40.5239,40.5239,40.4795,40.4884,1300.0
2014-08-18 10:25:00,45.6,45.62,45.57,45.57,4600.0,40.4884,40.5062,40.4618,40.4618,4600.0
2014-08-18 10:30:00,45.56,45.59,45.55,45.58,8900.0,40.4529,40.4795,40.444,40.4707,8900.0
2014-08-18 10:35:00,45.6,45.64,45.59,45.64,2300.0,40.4884,40.5239,40.4795,40.5239,2300.0
2014-08-18 10:40:00,45.63,45.63,45.6,45.62,2900.0,40.5151,40.5151,40.4884,40.5062,2900.0
2014-08-18 10:45:00,45.63,45.63,45.58,45.6,700.0,40.5151,40.5151,40.4707,40.4884,700.0
2014-08-18 10:50:00,45.59,45.64,45.56,45.64,3600.0,40.4795,40.5239,40.4529,40.5239,3600.0
2014-08-18 10:55:00,45.66,45.68,45.63,45.63,2100.0,40.5417,40.5595,40.5151,40.5151,2100.0
2014-08-18 11:00:00,45.61,45.64,45.59,45.61,6600.0,40.4973,40.5239,40.4795,40.4973,6600.0
2014-08-18 11:05:00,45.6,45.6,45.57,45.59,9600.0,40.4884,40.4884,40.4618,40.4795,9600.0
2014-08-18 11:10:00,45.59,45.65,45.58,45.64,3200.0,40.4795,40.5328,40.4707,40.5239,3200.0
2014-08-18 11:15:00,45.62,45.64,45.62,45.63,2000.0,40.5062,40.5239,40.5062,40.5151,2000.0
2014-08-18 11:20:00,45.61,45.61,45.57,45.6,1900.0,40.4973,40.4973,40.4618,40.4884,1900.0
2014-08-18 11:25:00,45.61,45.64,45.59,45.62,1900.0,40.4973,40.5239,40.4795,40.5062,1900.0
2014-08-18 11:30:00,45.61,45.64,45.6,45.6,1600.0,40.4973,40.5239,40.4884,40.4884,1600.0
2014-08-18 11:35:00,45.58,45.58,45.55,45.57,1500.0,40.4707,40.4707,40.444,40.4618,1500.0
2014-08-18 11:40:00,45.54,45.56,45.53,45.54,1500.0,40.4352,40.4529,40.4263,40.4352,1500.0
2014-08-18 11:45:00,45.55,45.55,45.5,45.51,1400.0,40.444,40.444,40.3996,40.4085,1400.0
2014-08-18 11:50:00,45.56,45.58,45.56,45.58,4300.0,40.4529,40.4707,40.4529,40.4707,4300.0
2014-08-18 11:55:00,45.58,45.6,45.57,45.57,1500.0,40.4707,40.4884,40.4618,40.4618,1500.0
2014-08-18 12:00:00,45.59,45.62,45.59,45.62,900.0,40.4795,40.5062,40.4795,40.5062,900.0
2014-08-18 12:05:00,45.62,45.66,45.62,45.65,1900.0,40.5062,40.5417,40.5062,40.5328,1900.0
2014-08-18 12:10:00,45.64,45.66,45.64,45.64,800.0,40.5239,40.5417,40.5239,40.5239,800.0
2014-08-18 12:15:00,45.63,45.63,45.6,45.6,1000.0,40.5151,40.5151,40.4884,40.4884,1000.0
2014-08-18 12:20:00,45.58,45.58,45.55,45.55,400.0,40.4707,40.4707,40.444,40.444,400.0
2014-08-18 12:25:00,45.57,45.58,45.55,45.55,2200.0,40.4618,40.4707,40.444,40.444,2200.0
2014-08-18 12:30:00,45.56,45.56,45.55,45.55,900.0,40.4529,40.4529,40.444,40.444,900.0
2014-08-18 12:35:00,45.55,45.58,45.55,45.58,1500.0,40.444,40.4707,40.444,40.4707,1500.0
2014-08-18 12:40:00,45.58,45.59,45.56,45.58,2100.0,40.4707,40.4795,40.4529,40.4707,2100.0
2014-08-18 12:45:00,45.58,45.58,45.58,45.58,500.0,40.4707,40.4707,40.4707,40.4707,500.0
2014-08-18 12:50:00,45.59,45.61,45.59,45.6,3200.0,40.4795,40.4973,40.4795,40.4884,3200.0
2014-08-18 12:55:00,45.59,45.6,45.58,45.6,2000.0,40.4795,40.4884,40.4707,40.4884,2000.0
2014-08-18 13:00:00,45.6,45.61,45.59,45.61,3000.0,40.4884,40.4973,40.4795,40.4973,3000.0
2014-08-18 13:05:00,45.61,45.62,45.6,45.62,1300.0,40.4973,40.5062,40.4884,40.5062,1300.0
2014-08-18 13:10:00,45.61,45.61,45.6,45.61,500.0,40.4973,40.4973,40.4884,40.4973,500.0
2014-08-18 13:15:00,45.61,45.61,45.57,45.57,600.0,40.4973,40.4973,40.4618,40.4618,600.0
2014-08-18 13:20:00,45.59,45.59,45.57,45.58,1200.0,40.4795,40.4795,40.4618,40.4707,1200.0
2014-08-18 13:25:00,45.57,45.62,45.57,45.62,2900.0,40.4618,40.5062,40.4618,40.5062,2900.0
2014-08-18 13:30:00,45.62,45.62,45.6,45.6,900.0,40.5062,40.5062,40.4884,40.4884,900.0
2014-08-18 13:35:00,45.59,45.6,45.59,45.6,800.0,40.4795,40.4884,40.4795,40.4884,800.0
2014-08-18 13:40:00,45.6,45.6,45.58,45.58,600.0,40.4884,40.4884,40.4707,40.4707,600.0
2014-08-18 13:45:00,45.59,45.59,45.55,45.55,2700.0,40.4795,40.4795,40.444,40.444,2700.0
2014-08-18 13:50:00,45.56,45.56,45.53,45.53,1700.0,40.4529,40.4529,40.4263,40.4263,1700.0
2014-08-18 13:55:00,45.53,45.53,45.53,45.53,600.0,40.4263,40.4263,40.4263,40.4263,600.0
2014-08-18 14:00:00,45.53,45.54,45.53,45.54,2200.0,40.4263,40.4352,40.4263,40.4352,2200.0
2014-08-18 14:05:00,45.55,45.55,45.54,45.55,2100.0,40.444,40.444,40.4352,40.444,2100.0
2014-08-18 14:10:00,45.56,45.57,45.55,45.55,1200.0,40.4529,40.4618,40.444,40.444,1200.0
2014-08-18 14:15:00,45.54,45.56,45.53,45.55,1900.0,40.4352,40.4529,40.4263,40.444,1900.0
2014-08-18 14:20:00,45.56,45.59,45.54,45.59,2000.0,40.4529,40.4795,40.4352,40.4795,2000.0
2014-08-18 14:25:00,45.57,45.57,45.53,45.55,5200.0,40.4618,40.4618,40.4263,40.444,5200.0
2014-08-18 14:30:00,45.55,45.56,45.55,45.55,700.0,40.444,40.4529,40.444,40.444,700.0
2014-08-18 14:35:00,45.54,45.56,45.54,45.55,900.0,40.4352,40.4529,40.4352,40.444,900.0
2014-08-18 14:40:00,45.55,45.59,45.55,45.59,1000.0,40.444,40.4795,40.444,40.4795,1000.0
2014-08-18 14:45:00,45.57,45.61,45.57,45.61,2100.0,40.4618,40.4973,40.4618,40.4973,2100.0
2014-08-18 14:50:00,45.6,45.63,45.59,45.63,2200.0,40.4884,40.5151,40.4795,40.5151,2200.0
2014-08-18 14:55:00,45.62,45.62,45.6,45.62,2200.0,40.5062,40.5062,40.4884,40.5062,2200.0
2014-08-18 15:00:00,45.62,45.62,45.6,45.6,1000.0,40.5062,40.5062,40.4884,40.4884,1000.0
2014-08-18 15:05:00,45.61,45.61,45.6,45.61,1500.0,40.4973,40.4973,40.4884,40.4973,1500.0
2014-08-18 15:10:00,45.61,45.62,45.59,45.59,4200.0,40.4973,40.5062,40.4795,40.4795,4200.0
2014-08-18 15:15:00,45.59,45.61,45.59,45.61,3300.0,40.4795,40.4973,40.4795,40.4973,3300.0
2014-08-18 15:20:00,45.62,45.62,45.59,45.62,4100.0,40.5062,40.5062,40.4795,40.5062,4100.0
2014-08-18 15:25:00,45.61,45.61,45.58,45.58,2500.0,40.4973,40.4973,40.4707,40.4707,2500.0
2014-08-18 15:30:00,45.57,45.85,45.57,45.68,45300.0,40.4618,40.7104,40.4618,40.5595,45300.0
2014-08-18 15:35:00,45.67,45.68,45.65,45.65,5900.0,40.5506,40.5595,40.5328,40.5328,5900.0
2014-08-18 15:40:00,45.66,45.66,45.6,45.61,4000.0,40.5417,40.5417,40.4884,40.4973,4000.0
2014-08-18 15:45:00,45.6,45.64,45.59,45.63,8200.0,40.4884,40.5239,40.4795,40.5151,8200.0
2014-08-18 15:50:00,45.64,45.66,45.61,45.63,7400.0,40.5239,40.5417,40.4973,40.5151,7400.0
2014-08-18 15:55:00,45.64,45.69,45.63,45.69,17300.0,40.5239,40.5683,40.5151,40.5683,17300.0
2014-08-19 09:30:00,45.7,45.88,45.7,45.88,1300.0,40.5772,40.737,40.5772,40.737,1300.0
2014-08-19 09:35:00,45.71,45.71,45.63,45.63,300.0,40.5861,40.5861,40.5151,40.5151,300.0
2014-08-19 09:40:00,45.63,45.75,45.61,45.69,1800.0,40.5151,40.6216,40.4973,40.5683,1800.0
2014-08-19 09:45:00,45.71,45.76,45.68,45.75,2900.0,40.5861,40.6305,40.5595,40.6216,2900.0
2014-08-19 09:50:00,45.75,45.78,45.73,45.78,1700.0,40.6216,40.6483,40.6039,40.6483,1700.0
2014-08-19 09:55:00,45.76,45.79,45.73,45.79,1600.0,40.6305,40.6571,40.6039,40.6571,1600.0
2014-08-19 10:00:00,45.77,45.83,45.75,45.75,2500.0,40.6394,40.6926,40.6216,40.6216,2500.0
2014-08-19 10:05:00,45.77,45.8,45.72,45.73,166900.0,40.6394,40.666,40.595,40.6039,166900.0
2014-08-19 10:10:00,45.73,45.79,45.73,45.73,1900.0,40.6039,40.6571,40.6039,40.6039,1900.0
2014-08-19 10:15:00,45.72,45.72,45.68,45.72,2100.0,40.595,40.595,40.5595,40.595,2100.0
2014-08-19 10:20:00,45.69,45.71,45.66,45.68,1300.0,40.5683,40.5861,40.5417,40.5595,1300.0
2014-08-19 10:25:00,45.7,45.71,45.65,45.7,4300.0,40.5772,40.5861,40.5328,40.5772,4300.0
2014-08-19 10:30:00,45.68,45.7,45.63,45.63,1800.0,40.5595,40.5772,40.5151,40.5151,1800.0
2014-08-19 10:35:00,45.63,45.7,45.62,45.68,3900.0,40.5151,40.5772,40.5062,40.5595,3900.0
2014-08-19 10:40:00,45.67,45.67,45.62,45.62,5500.0,40.5506,40.5506,40.5062,40.5062,5500.0
2014-08-19 10:45:00,45.62,45.66,45.62,45.66,2000.0,40.5062,40.5417,40.5062,40.5417,2000.0
2014-08-19 10:50:00,45.65,45.67,45.65,45.65,2000.0,40.5328,40.5506,40.5328,40.5328,2000.0
2014-08-19 10:55:00,45.65,45.66,45.63,45.63,2700.0,40.5328,40.5417,40.5151,40.5151,2700.0
2014-08-19 11:00:00,45.62,45.62,45.6,45.6,2300.0,40.5062,40.5062,40.4884,40.4884,2300.0
2014-08-19 11:05:00,45.6,45.67,45.6,45.67,7500.0,40.4884,40.5506,40.4884,40.5506,7500.0
2014-08-19 11:10:00,45.63,45.63,45.58,45.59,1700.0,40.5151,40.5151,40.4707,40.4795,1700.0
2014-08-19 11:15:00,45.58,45.59,45.53,45.53,1500.0,40.4707,40.4795,40.4263,40.4263,1500.0
2014-08-19 11:20:00,45.54,45.54,45.52,45.52,300.0,40.4352,40.4352,40.4174,40.4174,300.0
2014-08-19 11:25:00,45.52,45.58,45.52,45.58,1100.0,40.4174,40.4707,40.4174,40.4707,1100.0
2014-08-19 11:30:00,45.58,45.61,45.54,45.54,1600.0,40.4707,40.4973,40.4352,40.4352,1600.0
2014-08-19 11:35:00,45.53,45.55,45.51,45.52,1400.0,40.4263,40.444,40.4085,40.4174,1400.0
2014-08-19 11:40:00,45.52,45.56,45.51,45.55,1200.0,40.4174,40.4529,40.4085,40.444,1200.0
2014-08-19 11:45:00,45.52,45.52,45.51,45.51,300.0,40.4174,40.4174,40.4085,40.4085,300.0
2014-08-19 11:50:00,45.51,45.57,45.51,45.55,2900.0,40.4085,40.4618,40.4085,40.444,2900.0
2014-08-19 11:55:00,45.57,45.6,45.57,45.6,900.0,40.4618,40.4884,40.4618,40.4884,900.0
2014-08-19 12:00:00,45.59,45.61,45.56,45.56,900.0,40.4795,40.4973,40.4529,40.4529,900.0
2014-08-19 12:05:00,45.58,45.58,45.54,45.55,700.0,40.4707,40.4707,40.4352,40.444,700.0
2014-08-19 12:10:00,45.54,45.55,45.52,45.54,800.0,40.4352,40.444,40.4174,40.4352,800.0
2014-08-19 12:15:00,45.57,45.57,45.51,45.52,600.0,40.4618,40.4618,40.4085,40.4174,600.0
2014-08-19 12:20:00,45.51,45.55,45.5,45.54,1200.0,40.4085,40.444,40.3996,40.4352,1200.0
2014-08-19 12:25:00,45.55,45.55,45.53,45.53,300.0,40.444,40.444,40.4263,40.4263,300.0
2014-08-19 12:30:00,45.54,45.54,45.52,45.52,500.0,40.4352,40.4352,40.4174,40.4174,500.0
2014-08-19 12:35:00,45.51,45.51,45.48,45.48,900.0,40.4085,40.4085,40.3819,40.3819,900.0
2014-08-19 12:40:00,45.52,45.52,45.51,45.52,400.0,40.4174,40.4174,40.4085,40.4174,400.0
2014-08-19 12:45:00,45.53,45.53,45.51,45.51,800.0,40.4263,40.4263,40.4085,40.4085,800.0
2014-08-19 12:50:00,45.51,45.52,45.49,45.5,3300.0,40.4085,40.4174,40.3908,40.3996,3300.0
2014-08-19 12:55:00,45.51,45.52,45.51,45.52,500.0,40.4085,40.4174,40.4085,40.4174,500.0
2014-08-19 13:00:00,45.52,45.53,45.51,45.52,1100.0,40.4174,40.4263,40.4085,40.4174,1100.0
2014-08-19 13:05:00,45.52,45.56,45.52,45.54,1100.0,40.4174,40.4529,40.4174,40.4352,1100.0
2014-08-19 13:10:00,45.54,45.55,45.54,45.54,900.0,40.4352,40.444,40.4352,40.4352,900.0
2014-08-19 13:15:00,45.53,45.54,45.53,45.53,900.0,40.4263,40.4352,40.4263,40.4263,900.0
2014-08-19 13:20:00,45.51,45.53,45.51,45.53,600.0,40.4085,40.4263,40.4085,40.4263,600.0
2014-08-19 13:25:00,45.52,45.52,45.5,45.5,600.0,40.4174,40.4174,40.3996,40.3996,600.0
2014-08-19 13:30:00,45.51,45.51,45.47,45.49,600.0,40.4085,40.4085,40.373,40.3908,600.0
2014-08-19 13:35:00,45.46,45.47,45.45,45.46,700.0,40.3641,40.373,40.3552,40.3641,700.0
2014-08-19 13:40:00,45.43,45.44,45.41,45.44,1100.0,40.3375,40.3464,40.3197,40.3464,1100.0
2014-08-19 13:45:00,45.43,45.53,45.42,45.51,12700.0,40.3375,40.4263,40.3286,40.4085,12700.0
2014-08-19 13:50:00,45.51,45.54,45.51,45.54,600.0,40.4085,40.4352,40.4085,40.4352,600.0
2014-08-19 13:55:00,45.51,45.51,45.5,45.5,300.0,40.4085,40.4085,40.3996,40.3996,300.0
2014-08-19 14:00:00,45.5,45.54,45.48,45.54,1500.0,40.3996,40.4352,40.3819,40.4352,1500.0
2014-08-19 14:05:00,45.56,45.56,45.54,45.55,900.0,40.4529,40.4529,40.4352,40.444,900.0
2014-08-19 14:10:00,45.55,45.55,45.53,45.54,1400.0,40.444,40.444,40.4263,40.4352,1400.0
2014-08-19 14:15:00,45.54,45.57,45.54,45.56,1500.0,40.4352,40.4618,40.4352,40.4529,1500.0
2014-08-19 14:20:00,45.57,45.59,45.56,45.59,1300.0,40.4618,40.4795,40.4529,40.4795,1300.0
2014-08-19 14:25:00,45.59,45.62,45.58,45.6,2200.0,40.4795,40.5062,40.4707,40.4884,2200.0
2014-08-19 14:30:00,45.58,45.58,45.55,45.57,1500.0,40.4707,40.4707,40.444,40.4618,1500.0
2014-08-19 14:35:00,45.56,45.59,45.53,45.59,2100.0,40.4529,40.4795,40.4263,40.4795,2100.0
2014-08-19 14:40:00,45.59,45.63,45.58,45.62,3900.0,40.4795,40.5151,40.4707,40.5062,3900.0
2014-08-19 14:45:00,45.59,45.62,45.59,45.6,2800.0,40.4795,40.5062,40.4795,40.4884,2800.0
2014-08-19 14:50:00,45.6,45.6,45.55,45.55,900.0,40.4884,40.4884,40.444,40.444,900.0
2014-08-19 14:55:00,45.56,45.61,45.56,45.6,3600.0,40.4529,40.4973,40.4529,40.4884,3600.0
2014-08-19 15:00:00,45.59,45.61,45.58,45.61,1100.0,40.4795,40.4973,40.4707,40.4973,1100.0
2014-08-19 15:05:00,45.6,45.61,45.59,45.6,1700.0,40.4884,40.4973,40.4795,40.4884,1700.0
2014-08-19 15:10:00,45.6,45.62,45.59,45.6,2700.0,40.4884,40.5062,40.4795,40.4884,2700.0
2014-08-19 15:15:00,45.59,45.62,45.59,45.6,2300.0,40.4795,40.5062,40.4795,40.4884,2300.0
2014-08-19 15:20:00,45.6,45.61,45.59,45.6,1300.0,40.4884,40.4973,40.4795,40.4884,1300.0
2014-08-19 15:25:00,45.6,45.61,45.6,45.6,1900.0,40.4884,40.4973,40.4884,40.4884,1900.0
2014-08-19 15:30:00,45.6,45.61,45.59,45.59,3700.0,40.4884,40.4973,40.4795,40.4795,3700.0
2014-08-19 15:35:00,45.59,45.6,45.58,45.6,2800.0,40.4795,40.4884,40.4707,40.4884,2800.0
2014-08-19 15:40:00,45.59,45.62,45.59,45.6,4700.0,40.4795,40.5062,40.4795,40.4884,4700.0
2014-08-19 15:45:00,45.59,45.61,45.58,45.59,5900.0,40.4795,40.4973,40.4707,40.4795,5900.0
2014-08-19 15:50:00,45.59,45.62,45.58,45.59,4700.0,40.4795,40.5062,40.4707,40.4795,4700.0
2014-08-19 15:55:00,45.59,45.64,45.58,45.64,19900.0,40.4795,40.5239,40.4707,40.5239,19900.0
2014-08-20 09:30:00,45.54,45.76,45.5,45.55,10700.0,40.4352,40.6305,40.3996,40.444,10700.0
2014-08-20 09:35:00,45.43,45.7,45.38,45.7,3300.0,40.3375,40.5772,40.2931,40.5772,3300.0
2014-08-20 09:40:00,45.6,45.6,45.52,45.6,500.0,40.4884,40.4884,40.4174,40.4884,500.0
2014-08-20 09:45:00,45.55,45.64,45.51,45.59,10000.0,40.444,40.5239,40.4085,40.4795,10000.0
2014-08-20 09:50:00,45.62,45.64,45.58,45.58,2900.0,40.5062,40.5239,40.4707,40.4707,2900.0
2014-08-20 09:55:00,45.6,45.63,45.55,45.59,4800.0,40.4884,40.5151,40.444,40.4795,4800.0
2014-08-20 10:00:00,45.6,45.63,45.55,45.55,4500.0,40.4884,40.5151,40.444,40.444,4500.0
2014-08-20 10:05:00,45.56,45.64,45.55,45.63,2900.0,40.4529,40.5239,40.444,40.5151,2900.0
2014-08-20 10:10:00,45.63,45.69,45.62,45.65,2200.0,40.5151,40.5683,40.5062,40.5328,2200.0
2014-08-20 10:15:00,45.61,45.64,45.59,45.59,800.0,40.4973,40.5239,40.4795,40.4795,800.0
2014-08-20 10:20:00,45.63,45.65,45.59,45.65,900.0,40.5151,40.5328,40.4795,40.5328,900.0
2014-08-20 10:25:00,45.62,45.66,45.6,45.6,1500.0,40.5062,40.5417,40.4884,40.4884,1500.0
2014-08-20 10:30:00,45.67,45.97,45.63,45.76,47600.0,40.5506,40.817,40.5151,40.6305,47600.0
2014-08-20 10:35:00,45.77,45.78,45.72,45.74,2600.0,40.6394,40.6483,40.595,40.6127,2600.0
2014-08-20 10:40:00,45.74,45.77,45.74,45.75,800.0,40.6127,40.6394,40.6127,40.6216,800.0
2014-08-20 10:45:00,45.76,45.79,45.73,45.75,4400.0,40.6305,40.6571,40.6039,40.6216,4400.0
2014-08-20 10:50:00,45.77,45.79,45.77,45.78,3700.0,40.6394,40.6571,40.6394,40.6483,3700.0
2014-08-20 10:55:00,45.79,45.79,45.71,45.76,1900.0,40.6571,40.6571,40.5861,40.6305,1900.0
2014-08-20 11:00:00,45.73,45.77,45.7,45.7,2900.0,40.6039,40.6394,40.5772,40.5772,2900.0
2014-08-20 11:05:00,45.7,45.76,45.7,45.7,9100.0,40.5772,40.6305,40.5772,40.5772,9100.0
2014-08-20 11:10:00,45.7,45.71,45.7,45.71,300.0,40.5772,40.5861,40.5772,40.5861,300.0
2014-08-20 11:15:00,45.71,45.71,45.71,45.71,100.0,40.5861,40.5861,40.5861,40.5861,100.0
2014-08-20 11:20:00,45.72,45.76,45.72,45.74,7600.0,40.595,40.6305,40.595,40.6127,7600.0
2014-08-20 11:25:00,45.73,45.73,45.73,45.73,500.0,40.6039,40.6039,40.6039,40.6039,500.0
2014-08-20 11:30:00,45.74,45.75,45.73,45.75,2100.0,40.6127,40.6216,40.6039,40.6216,2100.0
2014-08-20 11:35:00,45.76,45.78,45.76,45.76,2900.0,40.6305,40.6483,40.6305,40.6305,2900.0
2014-08-20 11:40:00,45.77,45.79,45.76,45.76,1300.0,40.6394,40.6571,40.6305,40.6305,1300.0
2014-08-20 11:45:00,45.78,45.79,45.78,45.79,300.0,40.6483,40.6571,40.6483,40.6571,300.0
2014-08-20 11:50:00,45.81,45.81,45.79,45.8,1500.0,40.6749,40.6749,40.6571,40.666,1500.0
2014-08-20 11:55:00,45.81,45.81,45.8,45.8,300.0,40.6749,40.6749,40.666,40.666,300.0
2014-08-20 12:00:00,45.8,45.8,45.77,45.77,6000.0,40.666,40.666,40.6394,40.6394,6000.0
2014-08-20 12:05:00,45.77,45.79,45.77,45.79,1000.0,40.6394,40.6571,40.6394,40.6571,1000.0
2014-08-20 12:10:00,45.81,45.81,45.8,45.8,300.0,40.6749,40.6749,40.666,40.666,300.0
2014-08-20 12:15:00,45.81,45.81,45.8,45.8,200.0,40.6749,40.6749,40.666,40.666,200.0
2014-08-20 12:20:00,45.81,45.81,45.81,45.81,100.0,40.6749,40.6749,40.6749,40.6749,100.0
2014-08-20 12:25:00,45.8,45.8,45.79,45.79,600.0,40.666,40.666,40.6571,40.6571,600.0
2014-08-20 12:30:00,45.79,45.79,45.78,45.78,400.0,40.6571,40.6571,40.6483,40.6483,400.0
2014-08-20 12:35:00,45.76,45.76,45.76,45.76,100.0,40.6305,40.6305,40.6305,40.6305,100.0
2014-08-20 12:40:00,45.75,45.76,45.75,45.76,900.0,40.6216,40.6305,40.6216,40.6305,900.0
2014-08-20 12:45:00,45.77,45.78,45.75,45.75,1100.0,40.6394,40.6483,40.6216,40.6216,1100.0
2014-08-20 12:50:00,45.73,45.73,45.71,45.73,700.0,40.6039,40.6039,40.5861,40.6039,700.0
2014-08-20 12:55:00,45.72,45.72,45.72,45.72,300.0,40.595,40.595,40.595,40.595,300.0
2014-08-20 13:00:00,45.71,45.71,45.69,45.69,22400.0,40.5861,40.5861,40.5683,40.5683,22400.0
2014-08-20 13:05:00,45.69,45.71,45.69,45.71,1100.0,40.5683,40.5861,40.5683,40.5861,1100.0
2014-08-20 13:10:00,45.7,45.7,45.7,45.7,600.0,40.5772,40.5772,40.5772,40.5772,600.0
2014-08-20 13:15:00,45.68,45.71,45.68,45.7,900.0,40.5595,40.5861,40.5595,40.5772,900.0
2014-08-20 13:20:00,45.7,45.7,45.7,45.7,100.0,40.5772,40.5772,40.5772,40.5772,100.0
2014-08-20 13:25:00,45.68,45.68,45.68,45.68,700.0,40.5595,40.5595,40.5595,40.5595,700.0
2014-08-20 13:30:00,45.66,45.66,45.64,45.66,1300.0,40.5417,40.5417,40.5239,40.5417,1300.0
2014-08-20 13:35:00,45.66,45.67,45.6,45.62,2700.0,40.5417,40.5506,40.4884,40.5062,2700.0
2014-08-20 13:40:00,45.63,45.66,45.61,45.64,12200.0,40.5151,40.5417,40.4973,40.5239,12200.0
2014-08-20 13:45:00,45.62,45.64,45.62,45.64,1100.0,40.5062,40.5239,40.5062,40.5239,1100.0
2014-08-20 13:50:00,45.64,45.64,45.64,45.64,0.0,40.5239,40.5239,40.5239,40.5239,0.0
2014-08-20 13:55:00,45.64,45.64,45.64,45.64,0.0,40.5239,40.5239,40.5239,40.5239,0.0
2014-08-20 14:00:00,45.59,45.59,45.54,45.56,12600.0,40.4795,40.4795,40.4352,40.4529,12600.0
2014-08-20 14:05:00,45.55,45.64,45.54,45.64,8900.0,40.444,40.5239,40.4352,40.5239,8900.0
2014-08-20 14:10:00,45.63,45.67,45.61,45.64,5200.0,40.5151,40.5506,40.4973,40.5239,5200.0
2014-08-20 14:15:00,45.67,45.68,45.67,45.68,500.0,40.5506,40.5595,40.5506,40.5595,500.0
2014-08-20 14:20:00,45.7,45.74,45.69,45.7,1900.0,40.5772,40.6127,40.5683,40.5772,1900.0
2014-08-20 14:25:00,45.69,45.7,45.69,45.7,300.0,40.5683,40.5772,40.5683,40.5772,300.0
2014-08-20 14:30:00,45.71,45.71,45.71,45.71,100.0,40.5861,40.5861,40.5861,40.5861,100.0
2014-08-20 14:35:00,45.73,45.75,45.72,45.72,1400.0,40.6039,40.6216,40.595,40.595,1400.0
2014-08-20 14:40:00,45.69,45.69,45.68,45.68,200.0,40.5683,40.5683,40.5595,40.5595,200.0
2014-08-20 14:45:00,45.71,45.73,45.7,45.72,3400.0,40.5861,40.6039,40.5772,40.595,3400.0
2014-08-20 14:50:00,45.74,45.76,45.74,45.75,1000.0,40.6127,40.6305,40.6127,40.6216,1000.0
2014-08-20 14:55:00,45.75,45.75,45.73,45.73,300.0,40.6216,40.6216,40.6039,40.6039,300.0
2014-08-20 15:00:00,45.74,45.78,45.74,45.78,2300.0,40.6127,40.6483,40.6127,40.6483,2300.0
2014-08-20 15:05:00,45.78,45.8,45.78,45.8,700.0,40.6483,40.666,40.6483,40.666,700.0
2014-08-20 15:10:00,45.81,45.85,45.81,45.84,3400.0,40.6749,40.7104,40.6749,40.7015,3400.0
2014-08-20 15:15:00,45.84,45.84,45.82,45.84,1000.0,40.7015,40.7015,40.6838,40.7015,1000.0
2014-08-20 15:20:00,45.86,45.89,45.84,45.84,2500.0,40.7193,40.7459,40.7015,40.7015,2500.0
2014-08-20 15:25:00,45.85,45.88,45.85,45.86,3000.0,40.7104,40.737,40.7104,40.7193,3000.0
2014-08-20 15:30:00,45.86,45.9,45.84,45.89,4900.0,40.7193,40.7548,40.7015,40.7459,4900.0
2014-08-20 15:35:00,45.9,45.93,45.88,45.89,2600.0,40.7548,40.7814,40.737,40.7459,2600.0
2014-08-20 15:40:00,45.9,45.94,45.88,45.89,4000.0,40.7548,40.7903,40.737,40.7459,4000.0
2014-08-20 15:45:00,45.89,45.91,45.87,45.89,9900.0,40.7459,40.7637,40.7282,40.7459,9900.0
2014-08-20 15:50:00,45.88,45.94,45.88,45.92,11500.0,40.737,40.7903,40.737,40.7726,11500.0
2014-08-20 15:55:00,45.92,45.92,45.85,45.85,15800.0,40.7726,40.7726,40.7104,40.7104,15800.0
2014-08-21 09:30:00,45.96,46.24,45.96,46.07,8300.0,40.8081,41.0567,40.8081,40.9057,8300.0
2014-08-21 09:35:00,45.89,45.89,45.89,45.89,100.0,40.7459,40.7459,40.7459,40.7459,100.0
2014-08-21 09:40:00,45.77,45.77,45.77,45.77,100.0,40.6394,40.6394,40.6394,40.6394,100.0
2014-08-21 09:45:00,45.85,45.9,45.79,45.79,800.0,40.7104,40.7548,40.6571,40.6571,800.0
2014-08-21 09:50:00,45.83,46.0,45.83,45.98,4400.0,40.6926,40.8436,40.6926,40.8258,4400.0
2014-08-21 09:55:00,46.0,46.09,45.95,46.09,7200.0,40.8436,40.9235,40.7992,40.9235,7200.0
2014-08-21 10:00:00,46.02,46.08,45.91,45.93,6800.0,40.8613,40.9146,40.7637,40.7814,6800.0
2014-08-21 10:05:00,45.94,45.94,45.8,45.8,2900.0,40.7903,40.7903,40.666,40.666,2900.0
2014-08-21 10:10:00,45.79,45.91,45.79,45.91,8300.0,40.6571,40.7637,40.6571,40.7637,8300.0
2014-08-21 10:15:00,45.91,45.97,45.91,45.97,3100.0,40.7637,40.817,40.7637,40.817,3100.0
2014-08-21 10:20:00,46.0,46.0,45.95,46.0,600.0,40.8436,40.8436,40.7992,40.8436,600.0
2014-08-21 10:25:00,46.01,46.08,46.01,46.07,3600.0,40.8525,40.9146,40.8525,40.9057,3600.0
2014-08-21 10:30:00,46.06,46.12,46.05,46.12,2000.0,40.8969,40.9501,40.888,40.9501,2000.0
2014-08-21 10:35:00,46.13,46.17,46.11,46.17,1500.0,40.959,40.9945,40.9413,40.9945,1500.0
2014-08-21 10:40:00,46.16,46.19,46.15,46.19,700.0,40.9857,41.0123,40.9768,41.0123,700.0
2014-08-21 10:45:00,46.14,46.17,46.1,46.15,2100.0,40.9679,40.9945,40.9324,40.9768,2100.0
2014-08-21 10:50:00,46.14,46.18,46.14,46.18,700.0,40.9679,41.0034,40.9679,41.0034,700.0
2014-08-21 10:55:00,46.16,46.18,46.16,46.18,700.0,40.9857,41.0034,40.9857,41.0034,700.0
2014-08-21 11:00:00,46.16,46.18,46.15,46.17,1200.0,40.9857,41.0034,40.9768,40.9945,1200.0
2014-08-21 11:05:00,46.18,46.19,46.17,46.18,2500.0,41.0034,41.0123,40.9945,41.0034,2500.0
2014-08-21 11:10:00,46.18,46.25,46.18,46.25,1800.0,41.0034,41.0656,41.0034,41.0656,1800.0
2014-08-21 11:15:00,46.22,46.22,46.2,46.2,600.0,41.0389,41.0389,41.0212,41.0212,600.0
2014-08-21 11:20:00,46.19,46.22,46.17,46.22,2700.0,41.0123,41.0389,40.9945,41.0389,2700.0
2014-08-21 11:25:00,46.18,46.21,46.16,46.2,2600.0,41.0034,41.0301,40.9857,41.0212,2600.0
2014-08-21 11:30:00,46.16,46.19,46.16,46.19,800.0,40.9857,41.0123,40.9857,41.0123,800.0
2014-08-21 11:35:00,46.21,46.21,46.16,46.19,8700.0,41.0301,41.0301,40.9857,41.0123,8700.0
2014-08-21 11:40:00,46.16,46.19,46.12,46.15,2900.0,40.9857,41.0123,40.9501,40.9768,2900.0
2014-08-21 11:45:00,46.15,46.15,46.12,46.14,300.0,40.9768,40.9768,40.9501,40.9679,300.0
2014-08-21 11:50:00,46.1,46.13,46.08,46.09,3600.0,40.9324,40.959,40.9146,40.9235,3600.0
2014-08-21 11:55:00,46.06,46.13,46.06,46.13,1600.0,40.8969,40.959,40.8969,40.959,1600.0
2014-08-21 12:00:00,46.08,46.11,46.08,46.09,600.0,40.9146,40.9413,40.9146,40.9235,600.0
2014-08-21 12:05:00,46.06,46.08,46.04,46.04,500.0,40.8969,40.9146,40.8791,40.8791,500.0
2014-08-21 12:10:00,46.05,46.08,46.03,46.08,1300.0,40.888,40.9146,40.8702,40.9146,1300.0
2014-08-21 12:15:00,46.1,46.13,46.08,46.1,2600.0,40.9324,40.959,40.9146,40.9324,2600.0
2014-08-21 12:20:00,46.09,46.16,46.09,46.14,3000.0,40.9235,40.9857,40.9235,40.9679,3000.0
2014-08-21 12:25:00,46.14,46.14,46.14,46.14,0.0,40.9679,40.9679,40.9679,40.9679,0.0
2014-08-21 12:30:00,46.09,46.1,46.09,46.1,300.0,40.9235,40.9324,40.9235,40.9324,300.0
2014-08-21 12:35:00,46.07,46.1,46.06,46.1,1300.0,40.9057,40.9324,40.8969,40.9324,1300.0
2014-08-21 12:40:00,46.13,46.15,46.13,46.15,1000.0,40.959,40.9768,40.959,40.9768,1000.0
2014-08-21 12:45:00,46.13,46.15,46.13,46.15,200.0,40.959,40.9768,40.959,40.9768,200.0
2014-08-21 12:50:00,46.13,46.14,46.13,46.14,900.0,40.959,40.9679,40.959,40.9679,900.0
2014-08-21 12:55:00,46.14,46.15,46.13,46.13,3200.0,40.9679,40.9768,40.959,40.959,3200.0
2014-08-21 13:00:00,46.13,46.13,46.13,46.13,100.0,40.959,40.959,40.959,40.959,100.0
2014-08-21 13:05:00,46.11,46.11,46.11,46.11,100.0,40.9413,40.9413,40.9413,40.9413,100.0
2014-08-21 13:10:00,46.11,46.14,46.11,46.13,2100.0,40.9413,40.9679,40.9413,40.959,2100.0
2014-08-21 13:15:00,46.16,46.17,46.14,46.15,4100.0,40.9857,40.9945,40.9679,40.9768,4100.0
2014-08-21 13:20:00,46.14,46.15,46.12,46.15,1100.0,40.9679,40.9768,40.9501,40.9768,1100.0
2014-08-21 13:25:00,46.14,46.14,46.11,46.14,1600.0,40.9679,40.9679,40.9413,40.9679,1600.0
2014-08-21 13:30:00,46.15,46.17,46.15,46.17,900.0,40.9768,40.9945,40.9768,40.9945,900.0
2014-08-21 13:35:00,46.16,46.17,46.14,46.17,1000.0,40.9857,40.9945,40.9679,40.9945,1000.0
2014-08-21 13:40:00,46.15,46.15,46.15,46.15,100.0,40.9768,40.9768,40.9768,40.9768,100.0
2014-08-21 13:45:00,46.17,46.19,46.15,46.19,3100.0,40.9945,41.0123,40.9768,41.0123,3100.0
2014-08-21 13:50:00,46.16,46.19,46.15,46.17,1000.0,40.9857,41.0123,40.9768,40.9945,1000.0
2014-08-21 13:55:00,46.15,46.16,46.14,46.16,4100.0,40.9768,40.9857,40.9679,40.9857,4100.0
2014-08-21 14:00:00,46.14,46.14,46.14,46.14,200.0,40.9679,40.9679,40.9679,40.9679,200.0
2014-08-21 14:05:00,46.12,46.14,46.12,46.14,200.0,40.9501,40.9679,40.9501,40.9679,200.0
2014-08-21 14:10:00,46.14,46.14,46.14,46.14,0.0,40.9679,40.9679,40.9679,40.9679,0.0
2014-08-21 14:15:00,46.12,46.15,46.12,46.15,800.0,40.9501,40.9768,40.9501,40.9768,800.0
2014-08-21 14:20:00,46.15,46.16,46.12,46.13,2800.0,40.9768,40.9857,40.9501,40.959,2800.0
2014-08-21 14:25:00,46.13,46.14,46.13,46.13,700.0,40.959,40.9679,40.959,40.959,700.0
2014-08-21 14:30:00,46.11,46.14,46.11,46.13,600.0,40.9413,40.9679,40.9413,40.959,600.0
2014-08-21 14:35:00,46.13,46.16,46.13,46.16,1300.0,40.959,40.9857,40.959,40.9857,1300.0
2014-08-21 14:40:00,46.16,46.16,46.14,46.14,800.0,40.9857,40.9857,40.9679,40.9679,800.0
2014-08-21 14:45:00,46.15,46.17,46.14,46.17,2800.0,40.9768,40.9945,40.9679,40.9945,2800.0
2014-08-21 14:50:00,46.16,46.18,46.14,46.14,4300.0,40.9857,41.0034,40.9679,40.9679,4300.0
2014-08-21 14:55:00,46.13,46.16,46.13,46.16,2300.0,40.959,40.9857,40.959,40.9857,2300.0
2014-08-21 15:00:00,46.15,46.16,46.15,46.15,1100.0,40.9768,40.9857,40.9768,40.9768,1100.0
2014-08-21 15:05:00,46.14,46.14,46.13,46.14,1300.0,40.9679,40.9679,40.959,40.9679,1300.0
2014-08-21 15:10:00,46.13,46.19,46.13,46.17,3700.0,40.959,41.0123,40.959,40.9945,3700.0
2014-08-21 15:15:00,46.17,46.18,46.15,46.15,1100.0,40.9945,41.0034,40.9768,40.9768,1100.0
2014-08-21 15:20:00,46.14,46.16,46.14,46.15,2000.0,40.9679,40.9857,40.9679,40.9768,2000.0
2014-08-21 15:25:00,46.15,46.16,46.13,46.13,1900.0,40.9768,40.9857,40.959,40.959,1900.0
2014-08-21 15:30:00,46.14,46.14,46.11,46.12,4800.0,40.9679,40.9679,40.9413,40.9501,4800.0
2014-08-21 15:35:00,46.11,46.13,46.09,46.09,4200.0,40.9413,40.959,40.9235,40.9235,4200.0
2014-08-21 15:40:00,46.1,46.12,46.1,46.11,2700.0,40.9324,40.9501,40.9324,40.9413,2700.0
2014-08-21 15:45:00,46.12,46.17,46.11,46.17,4300.0,40.9501,40.9945,40.9413,40.9945,4300.0
2014-08-21 15:50:00,46.17,46.17,46.16,46.16,1400.0,40.9945,40.9945,40.9857,40.9857,1400.0
2014-08-21 15:55:00,46.15,46.2,46.15,46.18,16400.0,40.9768,41.0212,40.9768,41.0034,16400.0
2014-08-22 09:30:00,46.17,46.25,46.17,46.25,2000.0,40.9945,41.0656,40.9945,41.0656,2000.0
2014-08-22 09:35:00,46.25,46.25,46.09,46.18,3500.0,41.0656,41.0656,40.9235,41.0034,3500.0
2014-08-22 09:40:00,46.19,46.2,46.09,46.18,700.0,41.0123,41.0212,40.9235,41.0034,700.0
2014-08-22 09:45:00,46.17,46.19,46.07,46.13,2900.0,40.9945,41.0123,40.9057,40.959,2900.0
2014-08-22 09:50:00,46.13,46.16,46.11,46.16,2200.0,40.959,40.9857,40.9413,40.9857,2200.0
2014-08-22 09:55:00,46.13,46.23,46.13,46.23,4200.0,40.959,41.0478,40.959,41.0478,4200.0
2014-08-22 10:00:00,46.23,46.27,46.15,46.17,2400.0,41.0478,41.0833,40.9768,40.9945,2400.0
2014-08-22 10:05:00,46.19,46.43,46.19,46.43,3900.0,41.0123,41.2254,41.0123,41.2254,3900.0
2014-08-22 10:10:00,46.37,46.4,46.3,46.35,2700.0,41.1721,41.1988,41.11,41.1544,2700.0
2014-08-22 10:15:00,46.36,46.36,46.22,46.28,700.0,41.1632,41.1632,41.0389,41.0922,700.0
2014-08-22 10:20:00,46.24,46.34,46.21,46.33,1900.0,41.0567,41.1455,41.0301,41.1366,1900.0
2014-08-22 10:25:00,46.27,46.39,46.27,46.35,2500.0,41.0833,41.1899,41.0833,41.1544,2500.0
2014-08-22 10:30:00,46.33,46.36,46.33,46.36,500.0,41.1366,41.1632,41.1366,41.1632,500.0
2014-08-22 10:35:00,46.3,46.36,46.28,46.28,1600.0,41.11,41.1632,41.0922,41.0922,1600.0
2014-08-22 10:40:00,46.27,46.29,46.25,46.25,1200.0,41.0833,41.1011,41.0656,41.0656,1200.0
2014-08-22 10:45:00,46.29,46.32,46.24,46.29,1700.0,41.1011,41.1277,41.0567,41.1011,1700.0
2014-08-22 10:50:00,46.29,46.29,46.29,46.29,200.0,41.1011,41.1011,41.1011,41.1011,200.0
2014-08-22 10:55:00,46.25,46.27,46.2,46.21,3700.0,41.0656,41.0833,41.0212,41.0301,3700.0
2014-08-22 11:00:00,46.2,46.26,46.13,46.26,3300.0,41.0212,41.0744,40.959,41.0744,3300.0
2014-08-22 11:05:00,46.23,46.26,46.18,46.24,2600.0,41.0478,41.0744,41.0034,41.0567,2600.0
2014-08-22 11:10:00,46.23,46.29,46.21,46.29,1700.0,41.0478,41.1011,41.0301,41.1011,1700.0
2014-08-22 11:15:00,46.29,46.29,46.24,46.24,1100.0,41.1011,41.1011,41.0567,41.0567,1100.0
2014-08-22 11:20:00,46.26,46.29,46.22,46.27,2000.0,41.0744,41.1011,41.0389,41.0833,2000.0
2014-08-22 11:25:00,46.27,46.33,46.26,46.3,1700.0,41.0833,41.1366,41.0744,41.11,1700.0
2014-08-22 11:30:00,46.34,46.37,46.33,46.33,2100.0,41.1455,41.1721,41.1366,41.1366,2100.0
2014-08-22 11:35:00,46.31,46.36,46.29,46.32,1700.0,41.1188,41.1632,41.1011,41.1277,1700.0
2014-08-22 11:40:00,46.29,46.34,46.27,46.32,1200.0,41.1011,41.1455,41.0833,41.1277,1200.0
2014-08-22 11:45:00,46.32,46.34,46.32,46.33,900.0,41.1277,41.1455,41.1277,41.1366,900.0
2014-08-22 11:50:00,46.31,46.34,46.31,46.33,1100.0,41.1188,41.1455,41.1188,41.1366,1100.0
2014-08-22 11:55:00,46.31,46.33,46.31,46.32,1000.0,41.1188,41.1366,41.1188,41.1277,1000.0
2014-08-22 12:00:00,46.28,46.33,46.28,46.31,1300.0,41.0922,41.1366,41.0922,41.1188,1300.0
2014-08-22 12:05:00,46.31,46.32,46.3,46.31,1600.0,41.1188,41.1277,41.11,41.1188,1600.0
2014-08-22 12:10:00,46.31,46.32,46.29,46.29,1100.0,41.1188,41.1277,41.1011,41.1011,1100.0
2014-08-22 12:15:00,46.31,46.36,46.31,46.33,1700.0,41.1188,41.1632,41.1188,41.1366,1700.0
2014-08-22 12:20:00,46.32,46.38,46.32,46.36,1900.0,41.1277,41.181,41.1277,41.1632,1900.0
2014-08-22 12:25:00,46.38,46.42,46.37,46.42,1400.0,41.181,41.2165,41.1721,41.2165,1400.0
2014-08-22 12:30:00,46.42,46.42,46.42,46.42,0.0,41.2165,41.2165,41.2165,41.2165,0.0
2014-08-22 12:35:00,46.39,46.39,46.37,46.38,1000.0,41.1899,41.1899,41.1721,41.181,1000.0
2014-08-22 12:40:00,46.38,46.42,46.38,46.41,1500.0,41.181,41.2165,41.181,41.2076,1500.0
2014-08-22 12:45:00,46.39,46.41,46.39,46.41,1000.0,41.1899,41.2076,41.1899,41.2076,1000.0
2014-08-22 12:50:00,46.37,46.41,46.37,46.41,500.0,41.1721,41.2076,41.1721,41.2076,500.0
2014-08-22 12:55:00,46.38,46.4,46.38,46.38,700.0,41.181,41.1988,41.181,41.181,700.0
2014-08-22 13:00:00,46.38,46.4,46.38,46.39,1900.0,41.181,41.1988,41.181,41.1899,1900.0
2014-08-22 13:05:00,46.38,46.41,46.38,46.41,1100.0,41.181,41.2076,41.181,41.2076,1100.0
2014-08-22 13:10:00,46.39,46.41,46.39,46.39,1000.0,41.1899,41.2076,41.1899,41.1899,1000.0
2014-08-22 13:15:00,46.38,46.42,46.38,46.42,2100.0,41.181,41.2165,41.181,41.2165,2100.0
2014-08-22 13:20:00,46.4,46.42,46.37,46.4,1700.0,41.1988,41.2165,41.1721,41.1988,1700.0
2014-08-22 13:25:00,46.39,46.42,46.38,46.4,1200.0,41.1899,41.2165,41.181,41.1988,1200.0
2014-08-22 13:30:00,46.42,46.42,46.4,46.4,400.0,41.2165,41.2165,41.1988,41.1988,400.0
2014-08-22 13:35:00,46.37,46.41,46.37,46.4,1900.0,41.1721,41.2076,41.1721,41.1988,1900.0
2014-08-22 13:40:00,46.41,46.45,46.41,46.44,1800.0,41.2076,41.2431,41.2076,41.2343,1800.0
2014-08-22 13:45:00,46.43,46.43,46.39,46.41,800.0,41.2254,41.2254,41.1899,41.2076,800.0
2014-08-22 13:50:00,46.41,46.45,46.38,46.4,1600.0,41.2076,41.2431,41.181,41.1988,1600.0
2014-08-22 13:55:00,46.41,46.41,46.4,46.41,1200.0,41.2076,41.2076,41.1988,41.2076,1200.0
2014-08-22 14:00:00,46.39,46.39,46.39,46.39,100.0,41.1899,41.1899,41.1899,41.1899,100.0
2014-08-22 14:05:00,46.39,46.39,46.37,46.38,1000.0,41.1899,41.1899,41.1721,41.181,1000.0
2014-08-22 14:10:00,46.37,46.41,46.37,46.39,2200.0,41.1721,41.2076,41.1721,41.1899,2200.0
2014-08-22 14:15:00,46.4,46.41,46.37,46.39,1400.0,41.1988,41.2076,41.1721,41.1899,1400.0
2014-08-22 14:20:00,46.35,46.39,46.35,46.39,1500.0,41.1544,41.1899,41.1544,41.1899,1500.0
2014-08-22 14:25:00,46.37,46.4,46.36,46.39,2000.0,41.1721,41.1988,41.1632,41.1899,2000.0
2014-08-22 14:30:00,46.35,46.39,46.34,46.35,9800.0,41.1544,41.1899,41.1455,41.1544,9800.0
2014-08-22 14:35:00,46.34,46.44,46.33,46.42,23300.0,41.1455,41.2343,41.1366,41.2165,23300.0
2014-08-22 14:40:00,46.4,46.5,46.39,46.46,62700.0,41.1988,41.2875,41.1899,41.252,62700.0
2014-08-22 14:45:00,46.46,46.5,46.45,46.47,20000.0,41.252,41.2875,41.2431,41.2609,20000.0
2014-08-22 14:50:00,46.47,46.47,46.45,46.45,4600.0,41.2609,41.2609,41.2431,41.2431,4600.0
2014-08-22 14:55:00,46.45,46.47,46.45,46.47,2100.0,41.2431,41.2609,41.2431,41.2609,2100.0
2014-08-22 15:00:00,46.45,46.5,46.41,46.41,20500.0,41.2431,41.2875,41.2076,41.2076,20500.0
2014-08-22 15:05:00,46.41,46.46,46.41,46.44,4000.0,41.2076,41.252,41.2076,41.2343,4000.0
2014-08-22 15:10:00,46.43,46.5,46.43,46.48,6200.0,41.2254,41.2875,41.2254,41.2698,6200.0
2014-08-22 15:15:00,46.47,46.47,46.45,46.46,900.0,41.2609,41.2609,41.2431,41.252,900.0
2014-08-22 15:20:00,46.46,46.49,46.42,46.42,11700.0,41.252,41.2787,41.2165,41.2165,11700.0
2014-08-22 15:25:00,46.42,46.44,46.37,46.37,6000.0,41.2165,41.2343,41.1721,41.1721,6000.0
2014-08-22 15:30:00,46.37,46.37,46.33,46.33,2500.0,41.1721,41.1721,41.1366,41.1366,2500.0
2014-08-22 15:35:00,46.34,46.36,46.34,46.36,4100.0,41.1455,41.1632,41.1455,41.1632,4100.0
2014-08-22 15:40:00,46.36,46.37,46.32,46.32,1600.0,41.1632,41.1721,41.1277,41.1277,1600.0
2014-08-22 15:45:00,46.32,46.33,46.3,46.31,1600.0,41.1277,41.1366,41.11,41.1188,1600.0
2014-08-22 15:50:00,46.3,46.3,46.27,46.27,3000.0,41.11,41.11,41.0833,41.0833,3000.0
2014-08-22 15:55:00,46.27,46.28,46.21,46.22,12500.0,41.0833,41.0922,41.0301,41.0389,12500.0
2014-08-25 09:30:00,46.5,46.5,46.5,46.5,1300.0,41.2875,41.2875,41.2875,41.2875,1300.0
2014-08-25 09:35:00,46.5,46.5,46.5,46.5,0.0,41.2875,41.2875,41.2875,41.2875,0.0
2014-08-25 09:40:00,46.27,46.27,46.27,46.27,100.0,41.0833,41.0833,41.0833,41.0833,100.0
2014-08-25 09:45:00,46.27,46.27,46.27,46.27,0.0,41.0833,41.0833,41.0833,41.0833,0.0
2014-08-25 09:50:00,46.27,46.27,46.27,46.27,0.0,41.0833,41.0833,41.0833,41.0833,0.0
2014-08-25 09:55:00,46.27,46.27,46.27,46.27,0.0,41.0833,41.0833,41.0833,41.0833,0.0
2014-08-25 10:00:00,46.39,46.43,46.36,46.38,2000.0,41.1899,41.2254,41.1632,41.181,2000.0
2014-08-25 10:05:00,46.42,46.46,46.42,46.45,1100.0,41.2165,41.252,41.2165,41.2431,1100.0
2014-08-25 10:10:00,46.49,46.57,46.44,46.47,6400.0,41.2787,41.3497,41.2343,41.2609,6400.0
2014-08-25 10:15:00,46.5,46.54,46.5,46.53,2100.0,41.2875,41.3231,41.2875,41.3142,2100.0
2014-08-25 10:20:00,46.5,46.59,46.49,46.59,1500.0,41.2875,41.3675,41.2787,41.3675,1500.0
2014-08-25 10:25:00,46.53,46.53,46.48,46.52,700.0,41.3142,41.3142,41.2698,41.3053,700.0
2014-08-25 10:30:00,46.52,46.52,46.52,46.52,0.0,41.3053,41.3053,41.3053,41.3053,0.0
2014-08-25 10:35:00,46.53,46.56,46.52,46.53,1200.0,41.3142,41.3408,41.3053,41.3142,1200.0
2014-08-25 10:40:00,46.54,46.57,46.53,46.57,1300.0,41.3231,41.3497,41.3142,41.3497,1300.0
2014-08-25 10:45:00,46.58,46.58,46.58,46.58,200.0,41.3586,41.3586,41.3586,41.3586,200.0
2014-08-25 10:50:00,46.59,46.62,46.59,46.61,800.0,41.3675,41.3941,41.3675,41.3852,800.0
2014-08-25 10:55:00,46.6,46.62,46.58,46.59,1200.0,41.3763,41.3941,41.3586,41.3675,1200.0
2014-08-25 11:00:00,46.6,46.62,46.59,46.59,600.0,41.3763,41.3941,41.3675,41.3675,600.0
2014-08-25 11:05:00,46.6,46.63,46.6,46.61,1400.0,41.3763,41.403,41.3763,41.3852,1400.0
2014-08-25 11:10:00,46.61,46.61,46.61,46.61,0.0,41.3852,41.3852,41.3852,41.3852,0.0
2014-08-25 11:15:00,46.57,46.6,46.55,46.6,1000.0,41.3497,41.3763,41.3319,41.3763,1000.0
2014-08-25 11:20:00,46.57,46.57,46.56,46.56,200.0,41.3497,41.3497,41.3408,41.3408,200.0
2014-08-25 11:25:00,46.55,46.56,46.55,46.55,300.0,41.3319,41.3408,41.3319,41.3319,300.0
2014-08-25 11:30:00,46.55,46.55,46.55,46.55,0.0,41.3319,41.3319,41.3319,41.3319,0.0
2014-08-25 11:35:00,46.55,46.58,46.55,46.55,1100.0,41.3319,41.3586,41.3319,41.3319,1100.0
2014-08-25 11:40:00,46.54,46.54,46.53,46.53,300.0,41.3231,41.3231,41.3142,41.3142,300.0
2014-08-25 11:45:00,46.55,46.56,46.52,46.56,1500.0,41.3319,41.3408,41.3053,41.3408,1500.0
2014-08-25 11:50:00,46.56,46.56,46.56,46.56,0.0,41.3408,41.3408,41.3408,41.3408,0.0
2014-08-25 11:55:00,46.53,46.53,46.5,46.5,600.0,41.3142,41.3142,41.2875,41.2875,600.0
2014-08-25 12:00:00,46.51,46.51,46.49,46.49,200.0,41.2964,41.2964,41.2787,41.2787,200.0
2014-08-25 12:05:00,46.48,46.5,46.44,46.44,2000.0,41.2698,41.2875,41.2343,41.2343,2000.0
2014-08-25 12:10:00,46.42,46.42,46.42,46.42,200.0,41.2165,41.2165,41.2165,41.2165,200.0
2014-08-25 12:15:00,46.4,46.4,46.37,46.37,1100.0,41.1988,41.1988,41.1721,41.1721,1100.0
2014-08-25 12:20:00,46.38,46.39,46.35,46.35,2000.0,41.181,41.1899,41.1544,41.1544,2000.0
2014-08-25 12:25:00,46.34,46.35,46.28,46.3,2200.0,41.1455,41.1544,41.0922,41.11,2200.0
2014-08-25 12:30:00,46.3,46.3,46.28,46.3,400.0,41.11,41.11,41.0922,41.11,400.0
2014-08-25 12:35:00,46.29,46.29,46.25,46.27,1800.0,41.1011,41.1011,41.0656,41.0833,1800.0
2014-08-25 12:40:00,46.27,46.28,46.25,46.28,4200.0,41.0833,41.0922,41.0656,41.0922,4200.0
2014-08-25 12:45:00,46.27,46.27,46.24,46.26,2500.0,41.0833,41.0833,41.0567,41.0744,2500.0
2014-08-25 12:50:00,46.24,46.24,46.24,46.24,100.0,41.0567,41.0567,41.0567,41.0567,100.0
2014-08-25 12:55:00,46.21,46.23,46.21,46.21,700.0,41.0301,41.0478,41.0301,41.0301,700.0
2014-08-25 13:00:00,46.19,46.19,46.18,46.18,500.0,41.0123,41.0123,41.0034,41.0034,500.0
2014-08-25 13:05:00,46.17,46.2,46.17,46.2,700.0,40.9945,41.0212,40.9945,41.0212,700.0
2014-08-25 13:10:00,46.2,46.25,46.2,46.24,1000.0,41.0212,41.0656,41.0212,41.0567,1000.0
2014-08-25 13:15:00,46.25,46.26,46.23,46.23,900.0,41.0656,41.0744,41.0478,41.0478,900.0
2014-08-25 13:20:00,46.24,46.33,46.24,46.33,1800.0,41.0567,41.1366,41.0567,41.1366,1800.0
2014-08-25 13:25:00,46.33,46.33,46.33,46.33,200.0,41.1366,41.1366,41.1366,41.1366,200.0
2014-08-25 13:30:00,46.32,46.32,46.31,46.31,300.0,41.1277,41.1277,41.1188,41.1188,300.0
2014-08-25 13:35:00,46.32,46.34,46.32,46.34,900.0,41.1277,41.1455,41.1277,41.1455,900.0
2014-08-25 13:40:00,46.35,46.38,46.35,46.36,700.0,41.1544,41.181,41.1544,41.1632,700.0
2014-08-25 13:45:00,46.37,46.37,46.3,46.31,1200.0,41.1721,41.1721,41.11,41.1188,1200.0
2014-08-25 13:50:00,46.31,46.35,46.31,46.35,1800.0,41.1188,41.1544,41.1188,41.1544,1800.0
2014-08-25 13:55:00,46.38,46.4,46.36,46.37,1600.0,41.181,41.1988,41.1632,41.1721,1600.0
2014-08-25 14:00:00,46.34,46.34,46.34,46.34,100.0,41.1455,41.1455,41.1455,41.1455,100.0
2014-08-25 14:05:00,46.29,46.31,46.29,46.31,400.0,41.1011,41.1188,41.1011,41.1188,400.0
2014-08-25 14:10:00,46.32,46.33,46.31,46.31,400.0,41.1277,41.1366,41.1188,41.1188,400.0
2014-08-25 14:15:00,46.32,46.32,46.29,46.31,800.0,41.1277,41.1277,41.1011,41.1188,800.0
2014-08-25 14:20:00,46.31,46.33,46.3,46.3,1300.0,41.1188,41.1366,41.11,41.11,1300.0
2014-08-25 14:25:00,46.3,46.3,46.3,46.3,0.0,41.11,41.11,41.11,41.11,0.0
2014-08-25 14:30:00,46.27,46.27,46.27,46.27,200.0,41.0833,41.0833,41.0833,41.0833,200.0
2014-08-25 14:35:00,46.28,46.31,46.28,46.31,600.0,41.0922,41.1188,41.0922,41.1188,600.0
2014-08-25 14:40:00,46.3,46.3,46.28,46.28,13700.0,41.11,41.11,41.0922,41.0922,13700.0
2014-08-25 14:45:00,46.27,46.27,46.23,46.24,1900.0,41.0833,41.0833,41.0478,41.0567,1900.0
2014-08-25 14:50:00,46.24,46.25,46.23,46.23,1300.0,41.0567,41.0656,41.0478,41.0478,1300.0
2014-08-25 14:55:00,46.25,46.27,46.22,46.22,2200.0,41.0656,41.0833,41.0389,41.0389,2200.0
2014-08-25 15:00:00,46.24,46.26,46.23,46.24,1600.0,41.0567,41.0744,41.0478,41.0567,1600.0
2014-08-25 15:05:00,46.24,46.24,46.22,46.22,1100.0,41.0567,41.0567,41.0389,41.0389,1100.0
2014-08-25 15:10:00,46.23,46.25,46.22,46.22,1100.0,41.0478,41.0656,41.0389,41.0389,1100.0
2014-08-25 15:15:00,46.22,46.22,46.21,46.21,1000.0,41.0389,41.0389,41.0301,41.0301,1000.0
2014-08-25 15:20:00,46.23,46.24,46.22,46.22,1500.0,41.0478,41.0567,41.0389,41.0389,1500.0
2014-08-25 15:25:00,46.22,46.23,46.21,46.21,1700.0,41.0389,41.0478,41.0301,41.0301,1700.0
2014-08-25 15:30:00,46.22,46.22,46.21,46.21,600.0,41.0389,41.0389,41.0301,41.0301,600.0
2014-08-25 15:35:00,46.22,46.28,46.22,46.28,1600.0,41.0389,41.0922,41.0389,41.0922,1600.0
2014-08-25 15:40:00,46.27,46.29,46.26,46.29,4400.0,41.0833,41.1011,41.0744,41.1011,4400.0
2014-08-25 15:45:00,46.27,46.27,46.25,46.26,3200.0,41.0833,41.0833,41.0656,41.0744,3200.0
2014-08-25 15:50:00,46.25,46.26,46.23,46.26,6600.0,41.0656,41.0744,41.0478,41.0744,6600.0
2014-08-25 15:55:00,46.27,46.3,46.26,46.28,14900.0,41.0833,41.11,41.0744,41.0922,14900.0
2014-08-26 09:30:00,46.32,46.32,46.14,46.14,800.0,41.1277,41.1277,40.9679,40.9679,800.0
2014-08-26 09:35:00,46.31,46.58,46.31,46.56,2600.0,41.1188,41.3586,41.1188,41.3408,2600.0
2014-08-26 09:40:00,46.54,46.54,46.38,46.53,3000.0,41.3231,41.3231,41.181,41.3142,3000.0
2014-08-26 09:45:00,46.52,46.63,46.5,46.63,3800.0,41.3053,41.403,41.2875,41.403,3800.0
2014-08-26 09:50:00,46.64,46.69,46.6,46.69,3000.0,41.4118,41.4562,41.3763,41.4562,3000.0
2014-08-26 09:55:00,46.69,46.74,46.62,46.68,4100.0,41.4562,41.5006,41.3941,41.4474,4100.0
2014-08-26 10:00:00,46.63,46.76,46.63,46.67,2900.0,41.403,41.5184,41.403,41.4385,2900.0
2014-08-26 10:05:00,46.68,46.72,46.61,46.67,4300.0,41.4474,41.4829,41.3852,41.4385,4300.0
2014-08-26 10:10:00,46.68,46.73,46.68,46.72,2900.0,41.4474,41.4918,41.4474,41.4829,2900.0
2014-08-26 10:15:00,46.7,46.75,46.66,46.68,4100.0,41.4651,41.5095,41.4296,41.4474,4100.0
2014-08-26 10:20:00,46.66,46.71,46.64,46.71,2900.0,41.4296,41.474,41.4118,41.474,2900.0
2014-08-26 10:25:00,46.71,46.75,46.7,46.75,3300.0,41.474,41.5095,41.4651,41.5095,3300.0
2014-08-26 10:30:00,46.74,46.78,46.74,46.78,2700.0,41.5006,41.5362,41.5006,41.5362,2700.0
2014-08-26 10:35:00,46.79,46.8,46.75,46.8,3100.0,41.545,41.5539,41.5095,41.5539,3100.0
2014-08-26 10:40:00,46.79,46.82,46.78,46.81,2200.0,41.545,41.5717,41.5362,41.5628,2200.0
2014-08-26 10:45:00,46.81,46.91,46.81,46.89,5900.0,41.5628,41.6516,41.5628,41.6338,5900.0
2014-08-26 10:50:00,46.89,46.9,46.81,46.82,4400.0,41.6338,41.6427,41.5628,41.5717,4400.0
2014-08-26 10:55:00,46.81,46.9,46.81,46.88,3700.0,41.5628,41.6427,41.5628,41.6249,3700.0
2014-08-26 11:00:00,46.9,46.95,46.88,46.92,2700.0,41.6427,41.6871,41.6249,41.6605,2700.0
2014-08-26 11:05:00,46.91,46.95,46.88,46.91,4400.0,41.6516,41.6871,41.6249,41.6516,4400.0
2014-08-26 11:10:00,46.9,46.92,46.87,46.92,4600.0,41.6427,41.6605,41.6161,41.6605,4600.0
2014-08-26 11:15:00,46.91,46.95,46.89,46.93,4000.0,41.6516,41.6871,41.6338,41.6693,4000.0
2014-08-26 11:20:00,46.93,46.97,46.93,46.97,4200.0,41.6693,41.7049,41.6693,41.7049,4200.0
2014-08-26 11:25:00,46.95,47.0,46.95,46.98,5300.0,41.6871,41.7315,41.6871,41.7137,5300.0
2014-08-26 11:30:00,46.98,47.03,46.97,46.97,5600.0,41.7137,41.7581,41.7049,41.7049,5600.0
2014-08-26 11:35:00,46.97,46.97,46.93,46.93,2800.0,41.7049,41.7049,41.6693,41.6693,2800.0
2014-08-26 11:40:00,46.91,46.95,46.9,46.92,4000.0,41.6516,41.6871,41.6427,41.6605,4000.0
2014-08-26 11:45:00,46.91,46.99,46.91,46.97,3400.0,41.6516,41.7226,41.6516,41.7049,3400.0
2014-08-26 11:50:00,46.98,46.99,46.97,46.99,2900.0,41.7137,41.7226,41.7049,41.7226,2900.0
2014-08-26 11:55:00,46.99,46.99,46.94,46.94,3800.0,41.7226,41.7226,41.6782,41.6782,3800.0
2014-08-26 12:00:00,46.93,47.0,46.93,46.98,2300.0,41.6693,41.7315,41.6693,41.7137,2300.0
2014-08-26 12:05:00,46.98,47.0,46.97,46.97,2900.0,41.7137,41.7315,41.7049,41.7049,2900.0
2014-08-26 12:10:00,46.95,46.97,46.95,46.97,1900.0,41.6871,41.7049,41.6871,41.7049,1900.0
2014-08-26 12:15:00,46.97,46.98,46.93,46.96,2400.0,41.7049,41.7137,41.6693,41.696,2400.0
2014-08-26 12:20:00,46.96,46.98,46.96,46.97,2300.0,41.696,41.7137,41.696,41.7049,2300.0
2014-08-26 12:25:00,46.97,46.98,46.93,46.94,3000.0,41.7049,41.7137,41.6693,41.6782,3000.0
2014-08-26 12:30:00,46.93,46.93,46.88,46.88,2600.0,41.6693,41.6693,41.6249,41.6249,2600.0
2014-08-26 12:35:00,46.88,46.93,46.88,46.91,2600.0,41.6249,41.6693,41.6249,41.6516,2600.0
2014-08-26 12:40:00,46.9,46.9,46.87,46.88,2600.0,41.6427,41.6427,41.6161,41.6249,2600.0
2014-08-26 12:45:00,46.88,46.9,46.87,46.87,2800.0,41.6249,41.6427,41.6161,41.6161,2800.0
2014-08-26 12:50:00,46.88,46.9,46.88,46.9,2100.0,41.6249,41.6427,41.6249,41.6427,2100.0
2014-08-26 12:55:00,46.9,46.93,46.86,46.86,6200.0,41.6427,41.6693,41.6072,41.6072,6200.0
2014-08-26 13:00:00,46.87,46.9,46.86,46.87,1700.0,41.6161,41.6427,41.6072,41.6161,1700.0
2014-08-26 13:05:00,46.86,46.88,46.83,46.84,2200.0,41.6072,41.6249,41.5806,41.5894,2200.0
2014-08-26 13:10:00,46.84,46.9,46.84,46.9,2600.0,41.5894,41.6427,41.5894,41.6427,2600.0
2014-08-26 13:15:00,46.89,46.9,46.89,46.9,2700.0,41.6338,41.6427,41.6338,41.6427,2700.0
2014-08-26 13:20:00,46.89,46.9,46.87,46.9,3800.0,41.6338,41.6427,41.6161,41.6427,3800.0
2014-08-26 13:25:00,46.9,46.92,46.9,46.9,2800.0,41.6427,41.6605,41.6427,41.6427,2800.0
2014-08-26 13:30:00,46.9,46.91,46.9,46.9,1900.0,41.6427,41.6516,41.6427,41.6427,1900.0
2014-08-26 13:35:00,46.89,46.89,46.88,46.88,2200.0,41.6338,41.6338,41.6249,41.6249,2200.0
2014-08-26 13:40:00,46.88,46.92,46.86,46.91,3500.0,41.6249,41.6605,41.6072,41.6516,3500.0
2014-08-26 13:45:00,46.91,46.91,46.87,46.9,2400.0,41.6516,41.6516,41.6161,41.6427,2400.0
2014-08-26 13:50:00,46.89,46.91,46.89,46.9,3100.0,41.6338,41.6516,41.6338,41.6427,3100.0
2014-08-26 13:55:00,46.9,46.95,46.9,46.94,3100.0,41.6427,41.6871,41.6427,41.6782,3100.0
2014-08-26 14:00:00,46.93,46.97,46.93,46.97,2900.0,41.6693,41.7049,41.6693,41.7049,2900.0
2014-08-26 14:05:00,46.97,46.97,46.91,46.91,4400.0,41.7049,41.7049,41.6516,41.6516,4400.0
2014-08-26 14:10:00,46.9,46.97,46.9,46.97,3800.0,41.6427,41.7049,41.6427,41.7049,3800.0
2014-08-26 14:15:00,46.96,46.96,46.93,46.94,3100.0,41.696,41.696,41.6693,41.6782,3100.0
2014-08-26 14:20:00,46.93,46.94,46.9,46.9,7600.0,41.6693,41.6782,41.6427,41.6427,7600.0
2014-08-26 14:25:00,46.89,46.9,46.87,46.87,4000.0,41.6338,41.6427,41.6161,41.6161,4000.0
2014-08-26 14:30:00,46.87,46.88,46.85,46.88,2900.0,41.6161,41.6249,41.5983,41.6249,2900.0
2014-08-26 14:35:00,46.88,46.89,46.85,46.89,2700.0,41.6249,41.6338,41.5983,41.6338,2700.0
2014-08-26 14:40:00,46.9,46.9,46.89,46.89,4000.0,41.6427,41.6427,41.6338,41.6338,4000.0
2014-08-26 14:45:00,46.88,46.88,46.87,46.88,2100.0,41.6249,41.6249,41.6161,41.6249,2100.0
2014-08-26 14:50:00,46.88,46.91,46.88,46.9,2200.0,41.6249,41.6516,41.6249,41.6427,2200.0
2014-08-26 14:55:00,46.9,46.9,46.88,46.89,3900.0,41.6427,41.6427,41.6249,41.6338,3900.0
2014-08-26 15:00:00,46.88,46.88,46.83,46.83,1500.0,41.6249,41.6249,41.5806,41.5806,1500.0
2014-08-26 15:05:00,46.82,46.82,46.76,46.76,1300.0,41.5717,41.5717,41.5184,41.5184,1300.0
2014-08-26 15:10:00,46.76,46.76,46.74,46.74,800.0,41.5184,41.5184,41.5006,41.5006,800.0
2014-08-26 15:15:00,46.75,46.75,46.75,46.75,200.0,41.5095,41.5095,41.5095,41.5095,200.0
2014-08-26 15:20:00,46.75,46.75,46.74,46.74,3600.0,41.5095,41.5095,41.5006,41.5006,3600.0
2014-08-26 15:25:00,46.73,46.74,46.71,46.72,1300.0,41.4918,41.5006,41.474,41.4829,1300.0
2014-08-26 15:30:00,46.71,46.73,46.71,46.73,1000.0,41.474,41.4918,41.474,41.4918,1000.0
2014-08-26 15:35:00,46.73,46.73,46.72,46.73,400.0,41.4918,41.4918,41.4829,41.4918,400.0
2014-08-26 15:40:00,46.73,46.77,46.73,46.76,3100.0,41.4918,41.5273,41.4918,41.5184,3100.0
2014-08-26 15:45:00,46.76,46.77,46.76,46.77,2200.0,41.5184,41.5273,41.5184,41.5273,2200.0
2014-08-26 15:50:00,46.76,46.78,46.76,46.78,1700.0,41.5184,41.5362,41.5184,41.5362,1700.0
2014-08-26 15:55:00,46.78,46.78,46.72,46.75,11700.0,41.5362,41.5362,41.4829,41.5095,11700.0
2014-08-27 09:30:00,46.83,46.83,46.82,46.82,700.0,41.5806,41.5806,41.5717,41.5717,700.0
2014-08-27 09:35:00,46.8,46.81,46.73,46.73,900.0,41.5539,41.5628,41.4918,41.4918,900.0
2014-08-27 09:40:00,46.62,46.64,46.58,46.58,5100.0,41.3941,41.4118,41.3586,41.3586,5100.0
2014-08-27 09:45:00,46.6,46.6,46.56,46.56,500.0,41.3763,41.3763,41.3408,41.3408,500.0
2014-08-27 09:50:00,46.53,46.56,46.44,46.5,1200.0,41.3142,41.3408,41.2343,41.2875,1200.0
2014-08-27 09:55:00,46.45,46.45,46.39,46.4,1000.0,41.2431,41.2431,41.1899,41.1988,1000.0
2014-08-27 10:00:00,46.43,46.47,46.4,46.4,1200.0,41.2254,41.2609,41.1988,41.1988,1200.0
2014-08-27 10:05:00,46.4,46.4,46.34,46.34,900.0,41.1988,41.1988,41.1455,41.1455,900.0
2014-08-27 10:10:00,46.35,46.4,46.35,46.4,1400.0,41.1544,41.1988,41.1544,41.1988,1400.0
2014-08-27 10:15:00,46.39,46.41,46.35,46.41,1400.0,41.1899,41.2076,41.1544,41.2076,1400.0
2014-08-27 10:20:00,46.41,46.44,46.39,46.4,1400.0,41.2076,41.2343,41.1899,41.1988,1400.0
2014-08-27 10:25:00,46.38,46.39,46.31,46.31,1800.0,41.181,41.1899,41.1188,41.1188,1800.0
2014-08-27 10:30:00,46.32,46.37,46.32,46.33,1300.0,41.1277,41.1721,41.1277,41.1366,1300.0
2014-08-27 10:35:00,46.33,46.34,46.27,46.27,1000.0,41.1366,41.1455,41.0833,41.0833,1000.0
2014-08-27 10:40:00,46.28,46.3,46.28,46.28,1100.0,41.0922,41.11,41.0922,41.0922,1100.0
2014-08-27 10:45:00,46.27,46.28,46.22,46.26,1700.0,41.0833,41.0922,41.0389,41.0744,1700.0
2014-08-27 10:50:00,46.24,46.26,46.24,46.25,1100.0,41.0567,41.0744,41.0567,41.0656,1100.0
2014-08-27 10:55:00,46.25,46.25,46.24,46.24,300.0,41.0656,41.0656,41.0567,41.0567,300.0
2014-08-27 11:00:00,46.24,46.25,46.24,46.25,2000.0,41.0567,41.0656,41.0567,41.0656,2000.0
2014-08-27 11:05:00,46.25,46.25,46.25,46.25,100.0,41.0656,41.0656,41.0656,41.0656,100.0
2014-08-27 11:10:00,46.25,46.25,46.24,46.25,1100.0,41.0656,41.0656,41.0567,41.0656,1100.0
2014-08-27 11:15:00,46.26,46.26,46.25,46.25,600.0,41.0744,41.0744,41.0656,41.0656,600.0
2014-08-27 11:20:00,46.24,46.24,46.22,46.22,1000.0,41.0567,41.0567,41.0389,41.0389,1000.0
2014-08-27 11:25:00,46.22,46.22,46.2,46.21,800.0,41.0389,41.0389,41.0212,41.0301,800.0
2014-08-27 11:30:00,46.2,46.2,46.17,46.19,1600.0,41.0212,41.0212,40.9945,41.0123,1600.0
2014-08-27 11:35:00,46.17,46.18,46.16,46.16,800.0,40.9945,41.0034,40.9857,40.9857,800.0
2014-08-27 11:40:00,46.16,46.16,46.16,46.16,100.0,40.9857,40.9857,40.9857,40.9857,100.0
2014-08-27 11:45:00,46.18,46.19,46.17,46.17,900.0,41.0034,41.0123,40.9945,40.9945,900.0
2014-08-27 11:50:00,46.16,46.16,46.16,46.16,100.0,40.9857,40.9857,40.9857,40.9857,100.0
2014-08-27 11:55:00,46.18,46.19,46.18,46.19,1900.0,41.0034,41.0123,41.0034,41.0123,1900.0
2014-08-27 12:00:00,46.19,46.2,46.19,46.19,700.0,41.0123,41.0212,41.0123,41.0123,700.0
2014-08-27 12:05:00,46.21,46.22,46.2,46.21,1100.0,41.0301,41.0389,41.0212,41.0301,1100.0
2014-08-27 12:10:00,46.15,46.15,46.15,46.15,200.0,40.9768,40.9768,40.9768,40.9768,200.0
2014-08-27 12:15:00,46.14,46.16,46.12,46.16,1300.0,40.9679,40.9857,40.9501,40.9857,1300.0
2014-08-27 12:20:00,46.16,46.16,46.15,46.15,1400.0,40.9857,40.9857,40.9768,40.9768,1400.0
2014-08-27 12:25:00,46.15,46.15,46.15,46.15,0.0,40.9768,40.9768,40.9768,40.9768,0.0
2014-08-27 12:30:00,46.15,46.15,46.13,46.13,900.0,40.9768,40.9768,40.959,40.959,900.0
2014-08-27 12:35:00,46.14,46.14,46.14,46.14,2100.0,40.9679,40.9679,40.9679,40.9679,2100.0
2014-08-27 12:40:00,46.14,46.14,46.14,46.14,400.0,40.9679,40.9679,40.9679,40.9679,400.0
2014-08-27 12:45:00,46.16,46.16,46.16,46.16,300.0,40.9857,40.9857,40.9857,40.9857,300.0
2014-08-27 12:50:00,46.14,46.14,46.13,46.13,2600.0,40.9679,40.9679,40.959,40.959,2600.0
2014-08-27 12:55:00,46.13,46.14,46.12,46.12,1000.0,40.959,40.9679,40.9501,40.9501,1000.0
2014-08-27 13:00:00,46.12,46.13,46.12,46.13,600.0,40.9501,40.959,40.9501,40.959,600.0
2014-08-27 13:05:00,46.11,46.11,46.09,46.09,1100.0,40.9413,40.9413,40.9235,40.9235,1100.0
2014-08-27 13:10:00,46.09,46.09,46.09,46.09,600.0,40.9235,40.9235,40.9235,40.9235,600.0
2014-08-27 13:15:00,46.08,46.08,46.08,46.08,200.0,40.9146,40.9146,40.9146,40.9146,200.0
2014-08-27 13:20:00,46.08,46.09,46.08,46.09,500.0,40.9146,40.9235,40.9146,40.9235,500.0
2014-08-27 13:25:00,46.08,46.09,46.08,46.09,900.0,40.9146,40.9235,40.9146,40.9235,900.0
2014-08-27 13:30:00,46.08,46.08,46.06,46.06,900.0,40.9146,40.9146,40.8969,40.8969,900.0
2014-08-27 13:35:00,46.06,46.06,46.06,46.06,200.0,40.8969,40.8969,40.8969,40.8969,200.0
2014-08-27 13:40:00,46.06,46.06,46.05,46.06,800.0,40.8969,40.8969,40.888,40.8969,800.0
2014-08-27 13:45:00,46.07,46.07,46.07,46.07,800.0,40.9057,40.9057,40.9057,40.9057,800.0
2014-08-27 13:50:00,46.07,46.07,46.07,46.07,200.0,40.9057,40.9057,40.9057,40.9057,200.0
2014-08-27 13:55:00,46.06,46.14,46.06,46.14,6400.0,40.8969,40.9679,40.8969,40.9679,6400.0
2014-08-27 14:00:00,46.14,46.15,46.14,46.14,3000.0,40.9679,40.9768,40.9679,40.9679,3000.0
2014-08-27 14:05:00,46.14,46.15,46.14,46.15,2400.0,40.9679,40.9768,40.9679,40.9768,2400.0
2014-08-27 14:10:00,46.14,46.15,46.13,46.14,1300.0,40.9679,40.9768,40.959,40.9679,1300.0
2014-08-27 14:15:00,46.14,46.15,46.14,46.15,3000.0,40.9679,40.9768,40.9679,40.9768,3000.0
2014-08-27 14:20:00,46.15,46.16,46.15,46.15,1500.0,40.9768,40.9857,40.9768,40.9768,1500.0
2014-08-27 14:25:00,46.14,46.15,46.14,46.15,400.0,40.9679,40.9768,40.9679,40.9768,400.0
2014-08-27 14:30:00,46.14,46.18,46.14,46.18,2800.0,40.9679,41.0034,40.9679,41.0034,2800.0
2014-08-27 14:35:00,46.18,46.18,46.15,46.16,3300.0,41.0034,41.0034,40.9768,40.9857,3300.0
2014-08-27 14:40:00,46.16,46.16,46.1,46.1,1800.0,40.9857,40.9857,40.9324,40.9324,1800.0
2014-08-27 14:45:00,46.11,46.11,46.1,46.1,900.0,40.9413,40.9413,40.9324,40.9324,900.0
2014-08-27 14:50:00,46.12,46.12,46.1,46.1,1400.0,40.9501,40.9501,40.9324,40.9324,1400.0
2014-08-27 14:55:00,46.1,46.11,46.05,46.05,3500.0,40.9324,40.9413,40.888,40.888,3500.0
2014-08-27 15:00:00,46.05,46.06,46.03,46.03,1500.0,40.888,40.8969,40.8702,40.8702,1500.0
2014-08-27 15:05:00,46.03,46.06,46.03,46.06,1100.0,40.8702,40.8969,40.8702,40.8969,1100.0
2014-08-27 15:10:00,46.07,46.09,46.07,46.09,1100.0,40.9057,40.9235,40.9057,40.9235,1100.0
2014-08-27 15:15:00,46.09,46.09,46.07,46.08,2900.0,40.9235,40.9235,40.9057,40.9146,2900.0
2014-08-27 15:20:00,46.08,46.09,46.08,46.09,1500.0,40.9146,40.9235,40.9146,40.9235,1500.0
2014-08-27 15:25:00,46.09,46.09,46.08,46.09,2100.0,40.9235,40.9235,40.9146,40.9235,2100.0
2014-08-27 15:30:00,46.08,46.09,46.08,46.09,2000.0,40.9146,40.9235,40.9146,40.9235,2000.0
2014-08-27 15:35:00,46.09,46.11,46.09,46.11,3400.0,40.9235,40.9413,40.9235,40.9413,3400.0
2014-08-27 15:40:00,46.12,46.13,46.11,46.12,4000.0,40.9501,40.959,40.9413,40.9501,4000.0
2014-08-27 15:45:00,46.13,46.17,46.13,46.15,7600.0,40.959,40.9945,40.959,40.9768,7600.0
2014-08-27 15:50:00,46.16,46.18,46.15,46.16,8500.0,40.9857,41.0034,40.9768,40.9857,8500.0
2014-08-27 15:55:00,46.17,46.19,46.12,46.15,25200.0,40.9945,41.0123,40.9501,40.9768,25200.0
2014-08-28 09:30:00,46.03,46.03,46.03,46.03,1700.0,40.8702,40.8702,40.8702,40.8702,1700.0
2014-08-28 09:35:00,45.92,45.92,45.82,45.87,400.0,40.7726,40.7726,40.6838,40.7282,400.0
2014-08-28 09:40:00,45.77,45.77,45.75,45.75,600.0,40.6394,40.6394,40.6216,40.6216,600.0
2014-08-28 09:45:00,45.68,45.77,45.68,45.77,400.0,40.5595,40.6394,40.5595,40.6394,400.0
2014-08-28 09:50:00,45.88,45.98,45.88,45.94,1300.0,40.737,40.8258,40.737,40.7903,1300.0
2014-08-28 09:55:00,45.95,45.95,45.9,45.9,500.0,40.7992,40.7992,40.7548,40.7548,500.0
2014-08-28 10:00:00,45.89,45.93,45.82,45.92,900.0,40.7459,40.7814,40.6838,40.7726,900.0
2014-08-28 10:05:00,45.93,45.98,45.93,45.98,1600.0,40.7814,40.8258,40.7814,40.8258,1600.0
2014-08-28 10:10:00,45.97,45.99,45.94,45.98,27100.0,40.817,40.8347,40.7903,40.8258,27100.0
2014-08-28 10:15:00,45.97,45.97,45.89,45.93,900.0,40.817,40.817,40.7459,40.7814,900.0
2014-08-28 10:20:00,45.93,45.97,45.93,45.97,2900.0,40.7814,40.817,40.7814,40.817,2900.0
2014-08-28 10:25:00,45.97,45.98,45.97,45.98,500.0,40.817,40.8258,40.817,40.8258,500.0
2014-08-28 10:30:00,45.97,46.0,45.96,46.0,23400.0,40.817,40.8436,40.8081,40.8436,23400.0
2014-08-28 10:35:00,46.0,46.0,45.96,45.96,4400.0,40.8436,40.8436,40.8081,40.8081,4400.0
2014-08-28 10:40:00,45.96,45.96,45.93,45.94,1300.0,40.8081,40.8081,40.7814,40.7903,1300.0
2014-08-28 10:45:00,45.94,45.98,45.94,45.98,1500.0,40.7903,40.8258,40.7903,40.8258,1500.0
2014-08-28 10:50:00,45.97,46.0,45.97,46.0,1400.0,40.817,40.8436,40.817,40.8436,1400.0
2014-08-28 10:55:00,45.96,45.96,45.96,45.96,400.0,40.8081,40.8081,40.8081,40.8081,400.0
2014-08-28 11:00:00,45.96,45.96,45.89,45.89,2900.0,40.8081,40.8081,40.7459,40.7459,2900.0
2014-08-28 11:05:00,45.89,45.91,45.89,45.9,3900.0,40.7459,40.7637,40.7459,40.7548,3900.0
2014-08-28 11:10:00,45.91,45.92,45.91,45.92,600.0,40.7637,40.7726,40.7637,40.7726,600.0
2014-08-28 11:15:00,45.9,45.9,45.88,45.88,400.0,40.7548,40.7548,40.737,40.737,400.0
2014-08-28 11:20:00,45.88,45.89,45.88,45.89,700.0,40.737,40.7459,40.737,40.7459,700.0
2014-08-28 11:25:00,45.89,45.91,45.89,45.91,2100.0,40.7459,40.7637,40.7459,40.7637,2100.0
2014-08-28 11:30:00,45.91,45.91,45.89,45.89,800.0,40.7637,40.7637,40.7459,40.7459,800.0
2014-08-28 11:35:00,45.88,45.88,45.88,45.88,100.0,40.737,40.737,40.737,40.737,100.0
2014-08-28 11:40:00,45.9,45.9,45.89,45.89,500.0,40.7548,40.7548,40.7459,40.7459,500.0
2014-08-28 11:45:00,45.89,45.89,45.89,45.89,1500.0,40.7459,40.7459,40.7459,40.7459,1500.0
2014-08-28 11:50:00,45.9,45.9,45.9,45.9,300.0,40.7548,40.7548,40.7548,40.7548,300.0
2014-08-28 11:55:00,45.92,45.92,45.91,45.91,600.0,40.7726,40.7726,40.7637,40.7637,600.0
2014-08-28 12:00:00,45.93,45.97,45.93,45.97,900.0,40.7814,40.817,40.7814,40.817,900.0
2014-08-28 12:05:00,45.96,45.97,45.96,45.97,200.0,40.8081,40.817,40.8081,40.817,200.0
2014-08-28 12:10:00,45.97,46.01,45.97,46.01,1000.0,40.817,40.8525,40.817,40.8525,1000.0
2014-08-28 12:15:00,46.0,46.04,46.0,46.04,900.0,40.8436,40.8791,40.8436,40.8791,900.0
2014-08-28 12:20:00,46.03,46.03,46.02,46.02,400.0,40.8702,40.8702,40.8613,40.8613,400.0
2014-08-28 12:25:00,46.02,46.02,46.02,46.02,0.0,40.8613,40.8613,40.8613,40.8613,0.0
2014-08-28 12:30:00,46.04,46.04,46.04,46.04,100.0,40.8791,40.8791,40.8791,40.8791,100.0
2014-08-28 12:35:00,46.02,46.02,46.02,46.02,300.0,40.8613,40.8613,40.8613,40.8613,300.0
2014-08-28 12:40:00,46.03,46.03,46.03,46.03,200.0,40.8702,40.8702,40.8702,40.8702,200.0
2014-08-28 12:45:00,46.05,46.09,46.05,46.09,1700.0,40.888,40.9235,40.888,40.9235,1700.0
2014-08-28 12:50:00,46.08,46.08,46.08,46.08,400.0,40.9146,40.9146,40.9146,40.9146,400.0
2014-08-28 12:55:00,46.08,46.08,46.07,46.08,1000.0,40.9146,40.9146,40.9057,40.9146,1000.0
2014-08-28 13:00:00,46.08,46.09,46.08,46.09,200.0,40.9146,40.9235,40.9146,40.9235,200.0
2014-08-28 13:05:00,46.07,46.07,46.07,46.07,600.0,40.9057,40.9057,40.9057,40.9057,600.0
2014-08-28 13:10:00,46.07,46.07,46.05,46.06,700.0,40.9057,40.9057,40.888,40.8969,700.0
2014-08-28 13:15:00,46.05,46.05,46.0,46.0,800.0,40.888,40.888,40.8436,40.8436,800.0
2014-08-28 13:20:00,46.0,46.0,46.0,46.0,600.0,40.8436,40.8436,40.8436,40.8436,600.0
2014-08-28 13:25:00,46.0,46.0,45.98,45.98,600.0,40.8436,40.8436,40.8258,40.8258,600.0
2014-08-28 13:30:00,45.97,45.97,45.97,45.97,300.0,40.817,40.817,40.817,40.817,300.0
2014-08-28 13:35:00,45.96,45.96,45.91,45.91,1900.0,40.8081,40.8081,40.7637,40.7637,1900.0
2014-08-28 13:40:00,45.91,45.93,45.91,45.92,500.0,40.7637,40.7814,40.7637,40.7726,500.0
2014-08-28 13:45:00,45.92,45.92,45.92,45.92,500.0,40.7726,40.7726,40.7726,40.7726,500.0
2014-08-28 13:50:00,45.93,45.93,45.93,45.93,500.0,40.7814,40.7814,40.7814,40.7814,500.0
2014-08-28 13:55:00,45.93,45.93,45.92,45.92,700.0,40.7814,40.7814,40.7726,40.7726,700.0
2014-08-28 14:00:00,45.92,45.92,45.91,45.91,400.0,40.7726,40.7726,40.7637,40.7637,400.0
2014-08-28 14:05:00,45.93,45.93,45.93,45.93,200.0,40.7814,40.7814,40.7814,40.7814,200.0
2014-08-28 14:10:00,45.92,45.93,45.91,45.93,1300.0,40.7726,40.7814,40.7637,40.7814,1300.0
2014-08-28 14:15:00,45.93,45.94,45.93,45.93,400.0,40.7814,40.7903,40.7814,40.7814,400.0
2014-08-28 14:20:00,45.94,45.94,45.92,45.92,600.0,40.7903,40.7903,40.7726,40.7726,600.0
2014-08-28 14:25:00,45.91,45.93,45.91,45.92,800.0,40.7637,40.7814,40.7637,40.7726,800.0
2014-08-28 14:30:00,45.91,45.91,45.89,45.89,200.0,40.7637,40.7637,40.7459,40.7459,200.0
2014-08-28 14:35:00,45.9,45.9,45.89,45.89,300.0,40.7548,40.7548,40.7459,40.7459,300.0
2014-08-28 14:40:00,45.89,45.89,45.88,45.88,400.0,40.7459,40.7459,40.737,40.737,400.0
2014-08-28 14:45:00,45.89,45.89,45.88,45.88,800.0,40.7459,40.7459,40.737,40.737,800.0
2014-08-28 14:50:00,45.9,45.9,45.89,45.89,400.0,40.7548,40.7548,40.7459,40.7459,400.0
2014-08-28 14:55:00,45.9,45.9,45.89,45.9,1000.0,40.7548,40.7548,40.7459,40.7548,1000.0
2014-08-28 15:00:00,45.89,45.89,45.89,45.89,200.0,40.7459,40.7459,40.7459,40.7459,200.0
2014-08-28 15:05:00,45.89,45.9,45.89,45.9,1300.0,40.7459,40.7548,40.7459,40.7548,1300.0
2014-08-28 15:10:00,45.89,45.91,45.89,45.91,1800.0,40.7459,40.7637,40.7459,40.7637,1800.0
2014-08-28 15:15:00,45.92,45.92,45.91,45.91,400.0,40.7726,40.7726,40.7637,40.7637,400.0
2014-08-28 15:20:00,45.92,45.93,45.92,45.93,600.0,40.7726,40.7814,40.7726,40.7814,600.0
2014-08-28 15:25:00,45.93,45.94,45.93,45.93,500.0,40.7814,40.7903,40.7814,40.7814,500.0
2014-08-28 15:30:00,45.93,45.94,45.93,45.93,1200.0,40.7814,40.7903,40.7814,40.7814,1200.0
2014-08-28 15:35:00,45.94,45.96,45.94,45.95,1300.0,40.7903,40.8081,40.7903,40.7992,1300.0
2014-08-28 15:40:00,45.95,45.96,45.93,45.94,4100.0,40.7992,40.8081,40.7814,40.7903,4100.0
2014-08-28 15:45:00,45.93,45.93,45.85,45.85,7900.0,40.7814,40.7814,40.7104,40.7104,7900.0
2014-08-28 15:50:00,45.85,45.86,45.84,45.84,6100.0,40.7104,40.7193,40.7015,40.7015,6100.0
2014-08-28 15:55:00,45.84,45.89,45.82,45.89,25800.0,40.7015,40.7459,40.6838,40.7459,25800.0
2014-08-29 09:30:00,45.94,45.99,45.83,45.83,4500.0,40.7903,40.8347,40.6926,40.6926,4500.0
2014-08-29 09:35:00,45.79,45.85,45.78,45.79,2300.0,40.6571,40.7104,40.6483,40.6571,2300.0
2014-08-29 09:40:00,45.75,45.8,45.74,45.79,2800.0,40.6216,40.666,40.6127,40.6571,2800.0
2014-08-29 09:45:00,45.79,45.86,45.73,45.81,6700.0,40.6571,40.7193,40.6039,40.6749,6700.0
2014-08-29 09:50:00,45.8,45.84,45.79,45.82,2400.0,40.666,40.7015,40.6571,40.6838,2400.0
2014-08-29 09:55:00,45.79,45.89,45.79,45.89,4700.0,40.6571,40.7459,40.6571,40.7459,4700.0
2014-08-29 10:00:00,45.88,45.92,45.86,45.9,2600.0,40.737,40.7726,40.7193,40.7548,2600.0
2014-08-29 10:05:00,45.9,45.95,45.82,45.82,3400.0,40.7548,40.7992,40.6838,40.6838,3400.0
2014-08-29 10:10:00,45.85,45.9,45.84,45.89,1900.0,40.7104,40.7548,40.7015,40.7459,1900.0
2014-08-29 10:15:00,45.9,45.97,45.9,45.96,1200.0,40.7548,40.817,40.7548,40.8081,1200.0
2014-08-29 10:20:00,45.92,45.95,45.89,45.91,2000.0,40.7726,40.7992,40.7459,40.7637,2000.0
2014-08-29 10:25:00,45.93,45.94,45.92,45.92,1400.0,40.7814,40.7903,40.7726,40.7726,1400.0
2014-08-29 10:30:00,45.88,45.96,45.86,45.95,2500.0,40.737,40.8081,40.7193,40.7992,2500.0
2014-08-29 10:35:00,45.95,45.95,45.93,45.94,600.0,40.7992,40.7992,40.7814,40.7903,600.0
2014-08-29 10:40:00,45.95,45.96,45.94,45.94,2600.0,40.7992,40.8081,40.7903,40.7903,2600.0
2014-08-29 10:45:00,45.93,45.94,45.91,45.93,3200.0,40.7814,40.7903,40.7637,40.7814,3200.0
2014-08-29 10:50:00,45.96,46.0,45.96,46.0,1600.0,40.8081,40.8436,40.8081,40.8436,1600.0
2014-08-29 10:55:00,46.02,46.09,46.02,46.09,1500.0,40.8613,40.9235,40.8613,40.9235,1500.0
2014-08-29 11:00:00,46.12,46.18,46.12,46.18,4100.0,40.9501,41.0034,40.9501,41.0034,4100.0
2014-08-29 11:05:00,46.18,46.21,46.18,46.2,2000.0,41.0034,41.0301,41.0034,41.0212,2000.0
2014-08-29 11:10:00,46.19,46.19,46.18,46.19,1600.0,41.0123,41.0123,41.0034,41.0123,1600.0
2014-08-29 11:15:00,46.24,46.24,46.22,46.22,1500.0,41.0567,41.0567,41.0389,41.0389,1500.0
2014-08-29 11:20:00,46.2,46.2,46.19,46.19,900.0,41.0212,41.0212,41.0123,41.0123,900.0
2014-08-29 11:25:00,46.19,46.21,46.17,46.21,1600.0,41.0123,41.0301,40.9945,41.0301,1600.0
2014-08-29 11:30:00,46.22,46.23,46.22,46.23,1600.0,41.0389,41.0478,41.0389,41.0478,1600.0
2014-08-29 11:35:00,46.24,46.25,46.24,46.24,900.0,41.0567,41.0656,41.0567,41.0567,900.0
2014-08-29 11:40:00,46.24,46.24,46.2,46.2,1600.0,41.0567,41.0567,41.0212,41.0212,1600.0
2014-08-29 11:45:00,46.19,46.19,46.18,46.19,1500.0,41.0123,41.0123,41.0034,41.0123,1500.0
2014-08-29 11:50:00,46.19,46.19,46.17,46.18,900.0,41.0123,41.0123,40.9945,41.0034,900.0
2014-08-29 11:55:00,46.19,46.2,46.19,46.2,1200.0,41.0123,41.0212,41.0123,41.0212,1200.0
2014-08-29 12:00:00,46.18,46.18,46.17,46.17,1200.0,41.0034,41.0034,40.9945,40.9945,1200.0
2014-08-29 12:05:00,46.17,46.17,46.14,46.14,1500.0,40.9945,40.9945,40.9679,40.9679,1500.0
2014-08-29 12:10:00,46.13,46.13,46.09,46.09,800.0,40.959,40.959,40.9235,40.9235,800.0
2014-08-29 12:15:00,46.09,46.09,46.08,46.09,500.0,40.9235,40.9235,40.9146,40.9235,500.0
2014-08-29 12:20:00,46.1,46.12,46.1,46.12,1400.0,40.9324,40.9501,40.9324,40.9501,1400.0
2014-08-29 12:25:00,46.13,46.13,46.12,46.12,300.0,40.959,40.959,40.9501,40.9501,300.0
2014-08-29 12:30:00,46.12,46.12,46.07,46.08,2000.0,40.9501,40.9501,40.9057,40.9146,2000.0
2014-08-29 12:35:00,46.06,46.06,46.05,46.05,400.0,40.8969,40.8969,40.888,40.888,400.0
2014-08-29 12:40:00,46.05,46.05,46.03,46.03,600.0,40.888,40.888,40.8702,40.8702,600.0
2014-08-29 12:45:00,46.03,46.04,46.02,46.03,1700.0,40.8702,40.8791,40.8613,40.8702,1700.0
2014-08-29 12:50:00,46.02,46.02,46.01,46.01,500.0,40.8613,40.8613,40.8525,40.8525,500.0
2014-08-29 12:55:00,46.01,46.04,46.01,46.04,5700.0,40.8525,40.8791,40.8525,40.8791,5700.0
2014-08-29 13:00:00,46.04,46.05,46.04,46.05,700.0,40.8791,40.888,40.8791,40.888,700.0
2014-08-29 13:05:00,46.05,46.05,46.03,46.05,600.0,40.888,40.888,40.8702,40.888,600.0
2014-08-29 13:10:00,46.04,46.05,46.04,46.05,1200.0,40.8791,40.888,40.8791,40.888,1200.0
2014-08-29 13:15:00,46.04,46.05,46.03,46.04,2100.0,40.8791,40.888,40.8702,40.8791,2100.0
2014-08-29 13:20:00,46.04,46.05,46.04,46.04,1400.0,40.8791,40.888,40.8791,40.8791,1400.0
2014-08-29 13:25:00,46.03,46.06,46.02,46.05,2000.0,40.8702,40.8969,40.8613,40.888,2000.0
2014-08-29 13:30:00,46.06,46.08,46.06,46.08,1300.0,40.8969,40.9146,40.8969,40.9146,1300.0
2014-08-29 13:35:00,46.07,46.07,46.06,46.07,400.0,40.9057,40.9057,40.8969,40.9057,400.0
2014-08-29 13:40:00,46.07,46.08,46.06,46.07,500.0,40.9057,40.9146,40.8969,40.9057,500.0
2014-08-29 13:45:00,46.07,46.07,46.04,46.04,2100.0,40.9057,40.9057,40.8791,40.8791,2100.0
2014-08-29 13:50:00,46.05,46.05,46.04,46.04,600.0,40.888,40.888,40.8791,40.8791,600.0
2014-08-29 13:55:00,46.04,46.07,46.04,46.07,2600.0,40.8791,40.9057,40.8791,40.9057,2600.0
2014-08-29 14:00:00,46.09,46.11,46.08,46.11,1800.0,40.9235,40.9413,40.9146,40.9413,1800.0
2014-08-29 14:05:00,46.13,46.16,46.13,46.15,1100.0,40.959,40.9857,40.959,40.9768,1100.0
2014-08-29 14:10:00,46.15,46.16,46.15,46.15,1100.0,40.9768,40.9857,40.9768,40.9768,1100.0
2014-08-29 14:15:00,46.15,46.16,46.14,46.14,700.0,40.9768,40.9857,40.9679,40.9679,700.0
2014-08-29 14:20:00,46.13,46.13,46.13,46.13,200.0,40.959,40.959,40.959,40.959,200.0
2014-08-29 14:25:00,46.13,46.13,46.09,46.09,1600.0,40.959,40.959,40.9235,40.9235,1600.0
2014-08-29 14:30:00,46.1,46.1,46.07,46.07,1500.0,40.9324,40.9324,40.9057,40.9057,1500.0
2014-08-29 14:35:00,46.05,46.06,46.05,46.06,1600.0,40.888,40.8969,40.888,40.8969,1600.0
2014-08-29 14:40:00,46.05,46.09,46.05,46.07,2700.0,40.888,40.9235,40.888,40.9057,2700.0
2014-08-29 14:45:00,46.1,46.11,46.1,46.11,1400.0,40.9324,40.9413,40.9324,40.9413,1400.0
2014-08-29 14:50:00,46.1,46.12,46.09,46.12,2100.0,40.9324,40.9501,40.9235,40.9501,2100.0
2014-08-29 14:55:00,46.12,46.14,46.11,46.12,3200.0,40.9501,40.9679,40.9413,40.9501,3200.0
2014-08-29 15:00:00,46.12,46.14,46.12,46.13,2000.0,40.9501,40.9679,40.9501,40.959,2000.0
2014-08-29 15:05:00,46.14,46.14,46.12,46.13,3800.0,40.9679,40.9679,40.9501,40.959,3800.0
2014-08-29 15:10:00,46.13,46.18,46.13,46.16,3900.0,40.959,41.0034,40.959,40.9857,3900.0
2014-08-29 15:15:00,46.16,46.17,46.16,46.17,200.0,40.9857,40.9945,40.9857,40.9945,200.0
2014-08-29 15:20:00,46.17,46.17,46.15,46.15,6100.0,40.9945,40.9945,40.9768,40.9768,6100.0
2014-08-29 15:25:00,46.14,46.15,46.14,46.14,1000.0,40.9679,40.9768,40.9679,40.9679,1000.0
2014-08-29 15:30:00,46.14,46.14,46.13,46.13,1600.0,40.9679,40.9679,40.959,40.959,1600.0
2014-08-29 15:35:00,46.13,46.15,46.12,46.13,5500.0,40.959,40.9768,40.9501,40.959,5500.0
2014-08-29 15:40:00,46.13,46.13,46.12,46.13,3600.0,40.959,40.959,40.9501,40.959,3600.0
2014-08-29 15:45:00,46.13,46.16,46.13,46.14,6900.0,40.959,40.9857,40.959,40.9679,6900.0
2014-08-29 15:50:00,46.14,46.17,46.14,46.16,6800.0,40.9679,40.9945,40.9679,40.9857,6800.0
2014-08-29 15:55:00,46.16,46.2,46.14,46.15,30600.0,40.9857,41.0212,40.9679,40.9768,30600.0
2014-09-02 09:30:00,46.32,46.33,46.3,46.33,2400.0,41.1277,41.1366,41.11,41.1366,2400.0
2014-09-02 09:35:00,46.28,46.33,46.16,46.16,1200.0,41.0922,41.1366,40.9857,40.9857,1200.0
2014-09-02 09:40:00,46.21,46.34,46.16,46.34,2000.0,41.0301,41.1455,40.9857,41.1455,2000.0
2014-09-02 09:45:00,46.35,46.49,46.31,46.38,43400.0,41.1544,41.2787,41.1188,41.181,43400.0
2014-09-02 09:50:00,46.41,46.54,46.35,46.54,11900.0,41.2076,41.3231,41.1544,41.3231,11900.0
2014-09-02 09:55:00,46.59,46.64,46.45,46.62,5800.0,41.3675,41.4118,41.2431,41.3941,5800.0
2014-09-02 10:00:00,46.58,46.74,46.58,46.72,6800.0,41.3586,41.5006,41.3586,41.4829,6800.0
2014-09-02 10:05:00,46.75,46.79,46.73,46.78,3600.0,41.5095,41.545,41.4918,41.5362,3600.0
2014-09-02 10:10:00,46.75,46.88,46.75,46.88,3400.0,41.5095,41.6249,41.5095,41.6249,3400.0
2014-09-02 10:15:00,46.84,46.89,46.75,46.75,5100.0,41.5894,41.6338,41.5095,41.5095,5100.0
2014-09-02 10:20:00,46.8,46.84,46.8,46.84,2300.0,41.5539,41.5894,41.5539,41.5894,2300.0
2014-09-02 10:25:00,46.83,46.9,46.8,46.89,6900.0,41.5806,41.6427,41.5539,41.6338,6900.0
2014-09-02 10:30:00,46.9,46.9,46.79,46.79,3100.0,41.6427,41.6427,41.545,41.545,3100.0
2014-09-02 10:35:00,46.79,46.82,46.71,46.72,4200.0,41.545,41.5717,41.474,41.4829,4200.0
2014-09-02 10:40:00,46.71,46.77,46.69,46.73,4400.0,41.474,41.5273,41.4562,41.4918,4400.0
2014-09-02 10:45:00,46.75,46.75,46.66,46.68,5600.0,41.5095,41.5095,41.4296,41.4474,5600.0
2014-09-02 10:50:00,46.68,46.75,46.68,46.73,4800.0,41.4474,41.5095,41.4474,41.4918,4800.0
2014-09-02 10:55:00,46.74,46.81,46.73,46.8,10100.0,41.5006,41.5628,41.4918,41.5539,10100.0
2014-09-02 11:00:00,46.82,46.84,46.75,46.77,4400.0,41.5717,41.5894,41.5095,41.5273,4400.0
2014-09-02 11:05:00,46.8,46.81,46.74,46.77,3000.0,41.5539,41.5628,41.5006,41.5273,3000.0
2014-09-02 11:10:00,46.77,46.8,46.67,46.67,6700.0,41.5273,41.5539,41.4385,41.4385,6700.0
2014-09-02 11:15:00,46.67,46.69,46.65,46.65,4700.0,41.4385,41.4562,41.4207,41.4207,4700.0
2014-09-02 11:20:00,46.67,46.7,46.62,46.62,5300.0,41.4385,41.4651,41.3941,41.3941,5300.0
2014-09-02 11:25:00,46.6,46.6,46.55,46.55,800.0,41.3763,41.3763,41.3319,41.3319,800.0
2014-09-02 11:30:00,46.57,46.63,46.56,46.62,3900.0,41.3497,41.403,41.3408,41.3941,3900.0
2014-09-02 11:35:00,46.61,46.69,46.61,46.69,9300.0,41.3852,41.4562,41.3852,41.4562,9300.0
2014-09-02 11:40:00,46.7,46.74,46.68,46.68,3700.0,41.4651,41.5006,41.4474,41.4474,3700.0
2014-09-02 11:45:00,46.71,46.74,46.65,46.67,2700.0,41.474,41.5006,41.4207,41.4385,2700.0
2014-09-02 11:50:00,46.65,46.68,46.65,46.65,5100.0,41.4207,41.4474,41.4207,41.4207,5100.0
2014-09-02 11:55:00,46.65,46.68,46.64,46.67,2800.0,41.4207,41.4474,41.4118,41.4385,2800.0
2014-09-02 12:00:00,46.66,46.69,46.66,46.67,1900.0,41.4296,41.4562,41.4296,41.4385,1900.0
2014-09-02 12:05:00,46.69,46.72,46.68,46.68,2600.0,41.4562,41.4829,41.4474,41.4474,2600.0
2014-09-02 12:10:00,46.69,46.69,46.69,46.69,400.0,41.4562,41.4562,41.4562,41.4562,400.0
2014-09-02 12:15:00,46.69,46.72,46.65,46.67,5000.0,41.4562,41.4829,41.4207,41.4385,5000.0
2014-09-02 12:20:00,46.68,46.68,46.65,46.65,1800.0,41.4474,41.4474,41.4207,41.4207,1800.0
2014-09-02 12:25:00,46.65,46.68,46.63,46.63,2600.0,41.4207,41.4474,41.403,41.403,2600.0
2014-09-02 12:30:00,46.63,46.63,46.56,46.59,2300.0,41.403,41.403,41.3408,41.3675,2300.0
2014-09-02 12:35:00,46.59,46.62,46.53,46.54,6200.0,41.3675,41.3941,41.3142,41.3231,6200.0
2014-09-02 12:40:00,46.54,46.54,46.46,46.47,4700.0,41.3231,41.3231,41.252,41.2609,4700.0
2014-09-02 12:45:00,46.48,46.52,46.46,46.49,5800.0,41.2698,41.3053,41.252,41.2787,5800.0
2014-09-02 12:50:00,46.48,46.58,46.48,46.57,12400.0,41.2698,41.3586,41.2698,41.3497,12400.0
2014-09-02 12:55:00,46.58,46.59,46.56,46.56,2200.0,41.3586,41.3675,41.3408,41.3408,2200.0
2014-09-02 13:00:00,46.55,46.56,46.51,46.54,5200.0,41.3319,41.3408,41.2964,41.3231,5200.0
2014-09-02 13:05:00,46.5,46.53,46.5,46.51,5700.0,41.2875,41.3142,41.2875,41.2964,5700.0
2014-09-02 13:10:00,46.5,46.52,46.5,46.52,1400.0,41.2875,41.3053,41.2875,41.3053,1400.0
2014-09-02 13:15:00,46.52,46.53,46.5,46.5,3100.0,41.3053,41.3142,41.2875,41.2875,3100.0
2014-09-02 13:20:00,46.5,46.5,46.46,46.46,2800.0,41.2875,41.2875,41.252,41.252,2800.0
2014-09-02 13:25:00,46.46,46.46,46.41,46.42,3200.0,41.252,41.252,41.2076,41.2165,3200.0
2014-09-02 13:30:00,46.42,46.43,46.4,46.41,2900.0,41.2165,41.2254,41.1988,41.2076,2900.0
2014-09-02 13:35:00,46.42,46.46,46.41,46.46,2200.0,41.2165,41.252,41.2076,41.252,2200.0
2014-09-02 13:40:00,46.46,46.46,46.43,46.43,2500.0,41.252,41.252,41.2254,41.2254,2500.0
2014-09-02 13:45:00,46.42,46.44,46.42,46.43,1700.0,41.2165,41.2343,41.2165,41.2254,1700.0
2014-09-02 13:50:00,46.43,46.45,46.41,46.41,5200.0,41.2254,41.2431,41.2076,41.2076,5200.0
2014-09-02 13:55:00,46.4,46.42,46.4,46.4,2200.0,41.1988,41.2165,41.1988,41.1988,2200.0
2014-09-02 14:00:00,46.4,46.41,46.4,46.41,1300.0,41.1988,41.2076,41.1988,41.2076,1300.0
2014-09-02 14:05:00,46.41,46.41,46.36,46.36,5800.0,41.2076,41.2076,41.1632,41.1632,5800.0
2014-09-02 14:10:00,46.36,46.38,46.36,46.38,7400.0,41.1632,41.181,41.1632,41.181,7400.0
2014-09-02 14:15:00,46.39,46.42,46.39,46.41,1800.0,41.1899,41.2165,41.1899,41.2076,1800.0
2014-09-02 14:20:00,46.41,46.43,46.4,46.43,1700.0,41.2076,41.2254,41.1988,41.2254,1700.0
2014-09-02 14:25:00,46.43,46.47,46.43,46.46,2300.0,41.2254,41.2609,41.2254,41.252,2300.0
2014-09-02 14:30:00,46.47,46.5,46.47,46.5,2700.0,41.2609,41.2875,41.2609,41.2875,2700.0
2014-09-02 14:35:00,46.49,46.49,46.46,46.46,2500.0,41.2787,41.2787,41.252,41.252,2500.0
2014-09-02 14:40:00,46.45,46.5,46.45,46.47,2200.0,41.2431,41.2875,41.2431,41.2609,2200.0
2014-09-02 14:45:00,46.45,46.51,46.45,46.49,5200.0,41.2431,41.2964,41.2431,41.2787,5200.0
2014-09-02 14:50:00,46.5,46.55,46.5,46.55,4800.0,41.2875,41.3319,41.2875,41.3319,4800.0
2014-09-02 14:55:00,46.55,46.55,46.46,46.46,1500.0,41.3319,41.3319,41.252,41.252,1500.0
2014-09-02 15:00:00,46.46,46.48,46.44,46.48,2900.0,41.252,41.2698,41.2343,41.2698,2900.0
2014-09-02 15:05:00,46.47,46.48,46.45,46.45,3100.0,41.2609,41.2698,41.2431,41.2431,3100.0
2014-09-02 15:10:00,46.46,46.49,46.46,46.49,3500.0,41.252,41.2787,41.252,41.2787,3500.0
2014-09-02 15:15:00,46.5,46.51,46.49,46.49,5500.0,41.2875,41.2964,41.2787,41.2787,5500.0
2014-09-02 15:20:00,46.49,46.5,46.46,46.49,5300.0,41.2787,41.2875,41.252,41.2787,5300.0
2014-09-02 15:25:00,46.48,46.49,46.46,46.47,5900.0,41.2698,41.2787,41.252,41.2609,5900.0
2014-09-02 15:30:00,46.46,46.46,46.44,46.45,3100.0,41.252,41.252,41.2343,41.2431,3100.0
2014-09-02 15:35:00,46.45,46.48,46.45,46.47,7000.0,41.2431,41.2698,41.2431,41.2609,7000.0
2014-09-02 15:40:00,46.46,46.5,46.46,46.5,7700.0,41.252,41.2875,41.252,41.2875,7700.0
2014-09-02 15:45:00,46.5,46.58,46.5,46.55,15300.0,41.2875,41.3586,41.2875,41.3319,15300.0
2014-09-02 15:50:00,46.56,46.58,46.55,46.56,15600.0,41.3408,41.3586,41.3319,41.3408,15600.0
2014-09-02 15:55:00,46.57,46.59,46.55,46.56,22800.0,41.3497,41.3675,41.3319,41.3408,22800.0
2014-09-03 09:30:00,46.77,46.86,46.77,46.86,1400.0,41.5273,41.6072,41.5273,41.6072,1400.0
2014-09-03 09:35:00,46.73,46.79,46.63,46.64,5100.0,41.4918,41.545,41.403,41.4118,5100.0
2014-09-03 09:40:00,46.66,46.75,46.63,46.67,11900.0,41.4296,41.5095,41.403,41.4385,11900.0
2014-09-03 09:45:00,46.7,46.95,46.7,46.93,3200.0,41.4651,41.6871,41.4651,41.6693,3200.0
2014-09-03 09:50:00,46.88,46.89,46.83,46.88,1900.0,41.6249,41.6338,41.5806,41.6249,1900.0
2014-09-03 09:55:00,46.81,46.85,46.76,46.81,2300.0,41.5628,41.5983,41.5184,41.5628,2300.0
2014-09-03 10:00:00,46.81,46.81,46.75,46.75,2300.0,41.5628,41.5628,41.5095,41.5095,2300.0
2014-09-03 10:05:00,46.74,46.8,46.74,46.8,800.0,41.5006,41.5539,41.5006,41.5539,800.0
2014-09-03 10:10:00,46.8,46.8,46.79,46.79,1200.0,41.5539,41.5539,41.545,41.545,1200.0
2014-09-03 10:15:00,46.79,46.79,46.74,46.79,600.0,41.545,41.545,41.5006,41.545,600.0
2014-09-03 10:20:00,46.76,46.76,46.67,46.68,1800.0,41.5184,41.5184,41.4385,41.4474,1800.0
2014-09-03 10:25:00,46.69,46.7,46.64,46.66,1200.0,41.4562,41.4651,41.4118,41.4296,1200.0
2014-09-03 10:30:00,46.67,46.75,46.66,46.74,2200.0,41.4385,41.5095,41.4296,41.5006,2200.0
2014-09-03 10:35:00,46.72,46.73,46.71,46.73,500.0,41.4829,41.4918,41.474,41.4918,500.0
2014-09-03 10:40:00,46.76,46.8,46.76,46.8,700.0,41.5184,41.5539,41.5184,41.5539,700.0
2014-09-03 10:45:00,46.8,46.8,46.77,46.79,800.0,41.5539,41.5539,41.5273,41.545,800.0
2014-09-03 10:50:00,46.81,46.82,46.76,46.76,1100.0,41.5628,41.5717,41.5184,41.5184,1100.0
2014-09-03 10:55:00,46.78,46.78,46.73,46.73,1200.0,41.5362,41.5362,41.4918,41.4918,1200.0
2014-09-03 11:00:00,46.75,46.75,46.7,46.71,1100.0,41.5095,41.5095,41.4651,41.474,1100.0
2014-09-03 11:05:00,46.71,46.71,46.7,46.7,600.0,41.474,41.474,41.4651,41.4651,600.0
2014-09-03 11:10:00,46.71,46.72,46.68,46.68,1300.0,41.474,41.4829,41.4474,41.4474,1300.0
2014-09-03 11:15:00,46.68,46.68,46.64,46.64,1000.0,41.4474,41.4474,41.4118,41.4118,1000.0
2014-09-03 11:20:00,46.65,46.67,46.64,46.65,1500.0,41.4207,41.4385,41.4118,41.4207,1500.0
2014-09-03 11:25:00,46.62,46.62,46.54,46.54,1600.0,41.3941,41.3941,41.3231,41.3231,1600.0
2014-09-03 11:30:00,46.54,46.56,46.54,46.55,1500.0,41.3231,41.3408,41.3231,41.3319,1500.0
2014-09-03 11:35:00,46.55,46.57,46.53,46.56,800.0,41.3319,41.3497,41.3142,41.3408,800.0
2014-09-03 11:40:00,46.57,46.57,46.55,46.55,1100.0,41.3497,41.3497,41.3319,41.3319,1100.0
2014-09-03 11:45:00,46.54,46.55,46.52,46.53,700.0,41.3231,41.3319,41.3053,41.3142,700.0
2014-09-03 11:50:00,46.54,46.58,46.54,46.58,800.0,41.3231,41.3586,41.3231,41.3586,800.0
2014-09-03 11:55:00,46.59,46.59,46.49,46.5,1900.0,41.3675,41.3675,41.2787,41.2875,1900.0
2014-09-03 12:00:00,46.48,46.48,46.45,46.47,1300.0,41.2698,41.2698,41.2431,41.2609,1300.0
2014-09-03 12:05:00,46.48,46.48,46.47,46.48,700.0,41.2698,41.2698,41.2609,41.2698,700.0
2014-09-03 12:10:00,46.47,46.54,46.47,46.54,900.0,41.2609,41.3231,41.2609,41.3231,900.0
2014-09-03 12:15:00,46.55,46.56,46.54,46.56,800.0,41.3319,41.3408,41.3231,41.3408,800.0
2014-09-03 12:20:00,46.56,46.56,46.56,46.56,600.0,41.3408,41.3408,41.3408,41.3408,600.0
2014-09-03 12:25:00,46.57,46.57,46.55,46.56,1000.0,41.3497,41.3497,41.3319,41.3408,1000.0
2014-09-03 12:30:00,46.54,46.55,46.51,46.53,2400.0,41.3231,41.3319,41.2964,41.3142,2400.0
2014-09-03 12:35:00,46.54,46.54,46.51,46.53,1200.0,41.3231,41.3231,41.2964,41.3142,1200.0
2014-09-03 12:40:00,46.55,46.57,46.54,46.57,800.0,41.3319,41.3497,41.3231,41.3497,800.0
2014-09-03 12:45:00,46.57,46.57,46.54,46.54,1200.0,41.3497,41.3497,41.3231,41.3231,1200.0
2014-09-03 12:50:00,46.54,46.54,46.49,46.49,800.0,41.3231,41.3231,41.2787,41.2787,800.0
2014-09-03 12:55:00,46.53,46.53,46.52,46.52,200.0,41.3142,41.3142,41.3053,41.3053,200.0
2014-09-03 13:00:00,46.51,46.51,46.49,46.49,500.0,41.2964,41.2964,41.2787,41.2787,500.0
2014-09-03 13:05:00,46.5,46.53,46.5,46.51,1500.0,41.2875,41.3142,41.2875,41.2964,1500.0
2014-09-03 13:10:00,46.52,46.54,46.51,46.54,500.0,41.3053,41.3231,41.2964,41.3231,500.0
2014-09-03 13:15:00,46.52,46.52,46.5,46.5,500.0,41.3053,41.3053,41.2875,41.2875,500.0
2014-09-03 13:20:00,46.52,46.52,46.5,46.5,400.0,41.3053,41.3053,41.2875,41.2875,400.0
2014-09-03 13:25:00,46.51,46.52,46.49,46.49,1400.0,41.2964,41.3053,41.2787,41.2787,1400.0
2014-09-03 13:30:00,46.49,46.51,46.49,46.51,200.0,41.2787,41.2964,41.2787,41.2964,200.0
2014-09-03 13:35:00,46.51,46.51,46.49,46.49,1000.0,41.2964,41.2964,41.2787,41.2787,1000.0
2014-09-03 13:40:00,46.47,46.47,46.45,46.45,1100.0,41.2609,41.2609,41.2431,41.2431,1100.0
2014-09-03 13:45:00,46.45,46.47,46.45,46.46,1400.0,41.2431,41.2609,41.2431,41.252,1400.0
2014-09-03 13:50:00,46.42,46.42,46.39,46.39,1000.0,41.2165,41.2165,41.1899,41.1899,1000.0
2014-09-03 13:55:00,46.39,46.39,46.37,46.39,500.0,41.1899,41.1899,41.1721,41.1899,500.0
2014-09-03 14:00:00,46.39,46.39,46.39,46.39,200.0,41.1899,41.1899,41.1899,41.1899,200.0
2014-09-03 14:05:00,46.39,46.41,46.39,46.41,1300.0,41.1899,41.2076,41.1899,41.2076,1300.0
2014-09-03 14:10:00,46.41,46.41,46.37,46.37,600.0,41.2076,41.2076,41.1721,41.1721,600.0
2014-09-03 14:15:00,46.35,46.38,46.35,46.38,300.0,41.1544,41.181,41.1544,41.181,300.0
2014-09-03 14:20:00,46.37,46.37,46.35,46.35,700.0,41.1721,41.1721,41.1544,41.1544,700.0
2014-09-03 14:25:00,46.36,46.36,46.34,46.34,700.0,41.1632,41.1632,41.1455,41.1455,700.0
2014-09-03 14:30:00,46.34,46.37,46.34,46.37,1100.0,41.1455,41.1721,41.1455,41.1721,1100.0
2014-09-03 14:35:00,46.36,46.38,46.36,46.38,1000.0,41.1632,41.181,41.1632,41.181,1000.0
2014-09-03 14:40:00,46.38,46.38,46.33,46.33,1400.0,41.181,41.181,41.1366,41.1366,1400.0
2014-09-03 14:45:00,46.34,46.34,46.32,46.32,1600.0,41.1455,41.1455,41.1277,41.1277,1600.0
2014-09-03 14:50:00,46.31,46.34,46.3,46.34,1100.0,41.1188,41.1455,41.11,41.1455,1100.0
2014-09-03 14:55:00,46.34,46.34,46.29,46.3,2100.0,41.1455,41.1455,41.1011,41.11,2100.0
2014-09-03 15:00:00,46.3,46.3,46.26,46.28,1900.0,41.11,41.11,41.0744,41.0922,1900.0
2014-09-03 15:05:00,46.3,46.3,46.27,46.3,2700.0,41.11,41.11,41.0833,41.11,2700.0
2014-09-03 15:10:00,46.31,46.31,46.29,46.3,2400.0,41.1188,41.1188,41.1011,41.11,2400.0
2014-09-03 15:15:00,46.31,46.35,46.3,46.35,2500.0,41.1188,41.1544,41.11,41.1544,2500.0
2014-09-03 15:20:00,46.34,46.35,46.31,46.35,3400.0,41.1455,41.1544,41.1188,41.1544,3400.0
2014-09-03 15:25:00,46.35,46.35,46.34,46.34,1900.0,41.1544,41.1544,41.1455,41.1455,1900.0
2014-09-03 15:30:00,46.34,46.35,46.34,46.34,2400.0,41.1455,41.1544,41.1455,41.1455,2400.0
2014-09-03 15:35:00,46.34,46.35,46.34,46.34,700.0,41.1455,41.1544,41.1455,41.1455,700.0
2014-09-03 15:40:00,46.34,46.35,46.34,46.35,2300.0,41.1455,41.1544,41.1455,41.1544,2300.0
2014-09-03 15:45:00,46.35,46.36,46.34,46.36,9100.0,41.1544,41.1632,41.1455,41.1632,9100.0
2014-09-03 15:50:00,46.36,46.38,46.36,46.38,6200.0,41.1632,41.181,41.1632,41.181,6200.0
2014-09-03 15:55:00,46.38,46.44,46.37,46.43,33800.0,41.181,41.2343,41.1721,41.2254,33800.0
2014-09-04 09:30:00,46.4,46.52,46.33,46.33,21900.0,41.1988,41.3053,41.1366,41.1366,21900.0
2014-09-04 09:35:00,46.42,46.69,46.4,46.55,5500.0,41.2165,41.4562,41.1988,41.3319,5500.0
2014-09-04 09:40:00,46.59,46.73,46.59,46.72,4400.0,41.3675,41.4918,41.3675,41.4829,4400.0
2014-09-04 09:45:00,46.73,46.77,46.69,46.72,9000.0,41.4918,41.5273,41.4562,41.4829,9000.0
2014-09-04 09:50:00,46.71,46.79,46.71,46.72,9800.0,41.474,41.545,41.474,41.4829,9800.0
2014-09-04 09:55:00,46.74,46.76,46.72,46.72,2400.0,41.5006,41.5184,41.4829,41.4829,2400.0
2014-09-04 10:00:00,46.7,46.72,46.62,46.62,1300.0,41.4651,41.4829,41.3941,41.3941,1300.0
2014-09-04 10:05:00,46.63,46.75,46.61,46.75,2800.0,41.403,41.5095,41.3852,41.5095,2800.0
2014-09-04 10:10:00,46.75,46.77,46.73,46.76,4500.0,41.5095,41.5273,41.4918,41.5184,4500.0
2014-09-04 10:15:00,46.76,46.77,46.7,46.7,2700.0,41.5184,41.5273,41.4651,41.4651,2700.0
2014-09-04 10:20:00,46.68,46.69,46.68,46.68,600.0,41.4474,41.4562,41.4474,41.4474,600.0
2014-09-04 10:25:00,46.69,46.69,46.66,46.69,1800.0,41.4562,41.4562,41.4296,41.4562,1800.0
2014-09-04 10:30:00,46.67,46.69,46.64,46.64,2500.0,41.4385,41.4562,41.4118,41.4118,2500.0
2014-09-04 10:35:00,46.62,46.63,46.6,46.62,1300.0,41.3941,41.403,41.3763,41.3941,1300.0
2014-09-04 10:40:00,46.61,46.62,46.6,46.6,700.0,41.3852,41.3941,41.3763,41.3763,700.0
2014-09-04 10:45:00,46.59,46.59,46.54,46.59,2900.0,41.3675,41.3675,41.3231,41.3675,2900.0
2014-09-04 10:50:00,46.58,46.58,46.57,46.58,2000.0,41.3586,41.3586,41.3497,41.3586,2000.0
2014-09-04 10:55:00,46.59,46.59,46.55,46.58,2800.0,41.3675,41.3675,41.3319,41.3586,2800.0
2014-09-04 11:00:00,46.58,46.6,46.55,46.55,3600.0,41.3586,41.3763,41.3319,41.3319,3600.0
2014-09-04 11:05:00,46.54,46.55,46.51,46.51,1900.0,41.3231,41.3319,41.2964,41.2964,1900.0
2014-09-04 11:10:00,46.53,46.56,46.53,46.56,1600.0,41.3142,41.3408,41.3142,41.3408,1600.0
2014-09-04 11:15:00,46.54,46.57,46.54,46.55,1300.0,41.3231,41.3497,41.3231,41.3319,1300.0
2014-09-04 11:20:00,46.56,46.56,46.52,46.54,1600.0,41.3408,41.3408,41.3053,41.3231,1600.0
2014-09-04 11:25:00,46.55,46.56,46.51,46.52,11600.0,41.3319,41.3408,41.2964,41.3053,11600.0
2014-09-04 11:30:00,46.51,46.52,46.48,46.48,1100.0,41.2964,41.3053,41.2698,41.2698,1100.0
2014-09-04 11:35:00,46.47,46.47,46.46,46.46,1100.0,41.2609,41.2609,41.252,41.252,1100.0
2014-09-04 11:40:00,46.46,46.49,46.45,46.47,1600.0,41.252,41.2787,41.2431,41.2609,1600.0
2014-09-04 11:45:00,46.46,46.47,46.45,46.45,10000.0,41.252,41.2609,41.2431,41.2431,10000.0
2014-09-04 11:50:00,46.45,46.45,46.43,46.45,2300.0,41.2431,41.2431,41.2254,41.2431,2300.0
2014-09-04 11:55:00,46.45,46.45,46.43,46.43,1600.0,41.2431,41.2431,41.2254,41.2254,1600.0
2014-09-04 12:00:00,46.43,46.45,46.43,46.44,2600.0,41.2254,41.2431,41.2254,41.2343,2600.0
2014-09-04 12:05:00,46.43,46.44,46.41,46.43,1000.0,41.2254,41.2343,41.2076,41.2254,1000.0
2014-09-04 12:10:00,46.43,46.45,46.41,46.45,9400.0,41.2254,41.2431,41.2076,41.2431,9400.0
2014-09-04 12:15:00,46.44,46.49,46.44,46.49,3700.0,41.2343,41.2787,41.2343,41.2787,3700.0
2014-09-04 12:20:00,46.48,46.51,46.47,46.51,2000.0,41.2698,41.2964,41.2609,41.2964,2000.0
2014-09-04 12:25:00,46.5,46.51,46.43,46.45,8000.0,41.2875,41.2964,41.2254,41.2431,8000.0
2014-09-04 12:30:00,46.45,46.45,46.43,46.43,300.0,41.2431,41.2431,41.2254,41.2254,300.0
2014-09-04 12:35:00,46.41,46.46,46.41,46.46,1500.0,41.2076,41.252,41.2076,41.252,1500.0
2014-09-04 12:40:00,46.47,46.5,46.45,46.47,2600.0,41.2609,41.2875,41.2431,41.2609,2600.0
2014-09-04 12:45:00,46.48,46.49,46.41,46.41,900.0,41.2698,41.2787,41.2076,41.2076,900.0
2014-09-04 12:50:00,46.41,46.44,46.41,46.44,500.0,41.2076,41.2343,41.2076,41.2343,500.0
2014-09-04 12:55:00,46.43,46.43,46.4,46.43,2400.0,41.2254,41.2254,41.1988,41.2254,2400.0
2014-09-04 13:00:00,46.43,46.44,46.43,46.43,11100.0,41.2254,41.2343,41.2254,41.2254,11100.0
2014-09-04 13:05:00,46.42,46.43,46.42,46.43,1100.0,41.2165,41.2254,41.2165,41.2254,1100.0
2014-09-04 13:10:00,46.42,46.42,46.41,46.42,300.0,41.2165,41.2165,41.2076,41.2165,300.0
2014-09-04 13:15:00,46.42,46.43,46.42,46.42,700.0,41.2165,41.2254,41.2165,41.2165,700.0
2014-09-04 13:20:00,46.39,46.42,46.37,46.37,8600.0,41.1899,41.2165,41.1721,41.1721,8600.0
2014-09-04 13:25:00,46.37,46.37,46.35,46.35,200.0,41.1721,41.1721,41.1544,41.1544,200.0
2014-09-04 13:30:00,46.37,46.37,46.34,46.35,900.0,41.1721,41.1721,41.1455,41.1544,900.0
2014-09-04 13:35:00,46.33,46.35,46.33,46.35,400.0,41.1366,41.1544,41.1366,41.1544,400.0
2014-09-04 13:40:00,46.34,46.34,46.32,46.34,900.0,41.1455,41.1455,41.1277,41.1455,900.0
2014-09-04 13:45:00,46.33,46.33,46.31,46.31,800.0,41.1366,41.1366,41.1188,41.1188,800.0
2014-09-04 13:50:00,46.3,46.34,46.29,46.34,2300.0,41.11,41.1455,41.1011,41.1455,2300.0
2014-09-04 13:55:00,46.34,46.36,46.34,46.35,1300.0,41.1455,41.1632,41.1455,41.1544,1300.0
2014-09-04 14:00:00,46.34,46.35,46.32,46.33,1900.0,41.1455,41.1544,41.1277,41.1366,1900.0
2014-09-04 14:05:00,46.35,46.35,46.31,46.32,700.0,41.1544,41.1544,41.1188,41.1277,700.0
2014-09-04 14:10:00,46.29,46.37,46.29,46.36,18100.0,41.1011,41.1721,41.1011,41.1632,18100.0
2014-09-04 14:15:00,46.37,46.4,46.33,46.33,6200.0,41.1721,41.1988,41.1366,41.1366,6200.0
2014-09-04 14:20:00,46.36,46.36,46.32,46.33,1500.0,41.1632,41.1632,41.1277,41.1366,1500.0
2014-09-04 14:25:00,46.34,46.34,46.32,46.34,1300.0,41.1455,41.1455,41.1277,41.1455,1300.0
2014-09-04 14:30:00,46.33,46.33,46.26,46.26,1700.0,41.1366,41.1366,41.0744,41.0744,1700.0
2014-09-04 14:35:00,46.26,46.28,46.26,46.28,2800.0,41.0744,41.0922,41.0744,41.0922,2800.0
2014-09-04 14:40:00,46.25,46.28,46.25,46.26,2000.0,41.0656,41.0922,41.0656,41.0744,2000.0
2014-09-04 14:45:00,46.25,46.25,46.21,46.21,1700.0,41.0656,41.0656,41.0301,41.0301,1700.0
2014-09-04 14:50:00,46.21,46.26,46.21,46.25,14400.0,41.0301,41.0744,41.0301,41.0656,14400.0
2014-09-04 14:55:00,46.25,46.27,46.25,46.25,4200.0,41.0656,41.0833,41.0656,41.0656,4200.0
2014-09-04 15:00:00,46.25,46.25,46.23,46.25,3000.0,41.0656,41.0656,41.0478,41.0656,3000.0
2014-09-04 15:05:00,46.26,46.34,46.26,46.33,23100.0,41.0744,41.1455,41.0744,41.1366,23100.0
2014-09-04 15:10:00,46.34,46.35,46.29,46.35,9500.0,41.1455,41.1544,41.1011,41.1544,9500.0
2014-09-04 15:15:00,46.34,46.39,46.33,46.36,8900.0,41.1455,41.1899,41.1366,41.1632,8900.0
2014-09-04 15:20:00,46.37,46.39,46.35,46.36,7600.0,41.1721,41.1899,41.1544,41.1632,7600.0
2014-09-04 15:25:00,46.36,46.43,46.35,46.43,8000.0,41.1632,41.2254,41.1544,41.2254,8000.0
2014-09-04 15:30:00,46.43,46.43,46.34,46.38,10100.0,41.2254,41.2254,41.1455,41.181,10100.0
2014-09-04 15:35:00,46.36,46.38,46.34,46.35,10100.0,41.1632,41.181,41.1455,41.1544,10100.0
2014-09-04 15:40:00,46.34,46.34,46.31,46.33,11000.0,41.1455,41.1455,41.1188,41.1366,11000.0
2014-09-04 15:45:00,46.34,46.41,46.33,46.38,23500.0,41.1455,41.2076,41.1366,41.181,23500.0
2014-09-04 15:50:00,46.38,46.39,46.35,46.38,13800.0,41.181,41.1899,41.1544,41.181,13800.0
2014-09-04 15:55:00,46.38,46.46,46.38,46.43,28300.0,41.181,41.252,41.181,41.2254,28300.0
2014-09-05 09:30:00,46.41,46.55,46.41,46.55,1600.0,41.2076,41.3319,41.2076,41.3319,1600.0
2014-09-05 09:35:00,46.34,46.34,46.29,46.29,700.0,41.1455,41.1455,41.1011,41.1011,700.0
2014-09-05 09:40:00,46.22,46.29,46.1,46.29,1400.0,41.0389,41.1011,40.9324,41.1011,1400.0
2014-09-05 09:45:00,46.36,46.49,46.36,46.49,800.0,41.1632,41.2787,41.1632,41.2787,800.0
2014-09-05 09:50:00,46.49,46.49,46.43,46.48,500.0,41.2787,41.2787,41.2254,41.2698,500.0
2014-09-05 09:55:00,46.47,46.55,46.47,46.52,2600.0,41.2609,41.3319,41.2609,41.3053,2600.0
2014-09-05 10:00:00,46.54,46.54,46.5,46.5,1400.0,41.3231,41.3231,41.2875,41.2875,1400.0
2014-09-05 10:05:00,46.46,46.5,46.45,46.47,800.0,41.252,41.2875,41.2431,41.2609,800.0
2014-09-05 10:10:00,46.49,46.49,46.42,46.42,1500.0,41.2787,41.2787,41.2165,41.2165,1500.0
2014-09-05 10:15:00,46.42,46.42,46.35,46.35,1500.0,41.2165,41.2165,41.1544,41.1544,1500.0
2014-09-05 10:20:00,46.34,46.38,46.34,46.38,1100.0,41.1455,41.181,41.1455,41.181,1100.0
2014-09-05 10:25:00,46.38,46.42,46.31,46.42,4900.0,41.181,41.2165,41.1188,41.2165,4900.0
2014-09-05 10:30:00,46.36,46.36,46.34,46.35,700.0,41.1632,41.1632,41.1455,41.1544,700.0
2014-09-05 10:35:00,46.35,46.35,46.29,46.3,3000.0,41.1544,41.1544,41.1011,41.11,3000.0
2014-09-05 10:40:00,46.28,46.28,46.25,46.28,1200.0,41.0922,41.0922,41.0656,41.0922,1200.0
2014-09-05 10:45:00,46.31,46.35,46.27,46.27,1200.0,41.1188,41.1544,41.0833,41.0833,1200.0
2014-09-05 10:50:00,46.28,46.29,46.27,46.29,600.0,41.0922,41.1011,41.0833,41.1011,600.0
2014-09-05 10:55:00,46.33,46.33,46.32,46.32,500.0,41.1366,41.1366,41.1277,41.1277,500.0
2014-09-05 11:00:00,46.35,46.37,46.3,46.36,2300.0,41.1544,41.1721,41.11,41.1632,2300.0
2014-09-05 11:05:00,46.32,46.43,46.32,46.43,1100.0,41.1277,41.2254,41.1277,41.2254,1100.0
2014-09-05 11:10:00,46.42,46.42,46.36,46.37,800.0,41.2165,41.2165,41.1632,41.1721,800.0
2014-09-05 11:15:00,46.38,46.39,46.38,46.39,200.0,41.181,41.1899,41.181,41.1899,200.0
2014-09-05 11:20:00,46.4,46.4,46.35,46.35,1300.0,41.1988,41.1988,41.1544,41.1544,1300.0
2014-09-05 11:25:00,46.36,46.36,46.33,46.33,200.0,41.1632,41.1632,41.1366,41.1366,200.0
2014-09-05 11:30:00,46.35,46.38,46.34,46.34,1400.0,41.1544,41.181,41.1455,41.1455,1400.0
2014-09-05 11:35:00,46.33,46.34,46.31,46.33,1100.0,41.1366,41.1455,41.1188,41.1366,1100.0
2014-09-05 11:40:00,46.34,46.36,46.34,46.36,1100.0,41.1455,41.1632,41.1455,41.1632,1100.0
2014-09-05 11:45:00,46.35,46.35,46.31,46.31,1300.0,41.1544,41.1544,41.1188,41.1188,1300.0
2014-09-05 11:50:00,46.35,46.36,46.34,46.36,700.0,41.1544,41.1632,41.1455,41.1632,700.0
2014-09-05 11:55:00,46.38,46.39,46.33,46.33,3600.0,41.181,41.1899,41.1366,41.1366,3600.0
2014-09-05 12:00:00,46.35,46.39,46.33,46.38,2200.0,41.1544,41.1899,41.1366,41.181,2200.0
2014-09-05 12:05:00,46.39,46.4,46.38,46.38,1500.0,41.1899,41.1988,41.181,41.181,1500.0
2014-09-05 12:10:00,46.39,46.4,46.37,46.4,300.0,41.1899,41.1988,41.1721,41.1988,300.0
2014-09-05 12:15:00,46.41,46.41,46.39,46.39,800.0,41.2076,41.2076,41.1899,41.1899,800.0
2014-09-05 12:20:00,46.39,46.39,46.37,46.38,400.0,41.1899,41.1899,41.1721,41.181,400.0
2014-09-05 12:25:00,46.37,46.39,46.36,46.39,2100.0,41.1721,41.1899,41.1632,41.1899,2100.0
2014-09-05 12:30:00,46.4,46.44,46.4,46.44,2500.0,41.1988,41.2343,41.1988,41.2343,2500.0
2014-09-05 12:35:00,46.42,46.42,46.42,46.42,100.0,41.2165,41.2165,41.2165,41.2165,100.0
2014-09-05 12:40:00,46.44,46.44,46.44,46.44,400.0,41.2343,41.2343,41.2343,41.2343,400.0
2014-09-05 12:45:00,46.43,46.47,46.43,46.47,600.0,41.2254,41.2609,41.2254,41.2609,600.0
2014-09-05 12:50:00,46.45,46.45,46.43,46.43,400.0,41.2431,41.2431,41.2254,41.2254,400.0
2014-09-05 12:55:00,46.44,46.44,46.42,46.43,800.0,41.2343,41.2343,41.2165,41.2254,800.0
2014-09-05 13:00:00,46.43,46.45,46.41,46.45,500.0,41.2254,41.2431,41.2076,41.2431,500.0
2014-09-05 13:05:00,46.45,46.46,46.45,46.45,300.0,41.2431,41.252,41.2431,41.2431,300.0
2014-09-05 13:10:00,46.44,46.45,46.42,46.43,1300.0,41.2343,41.2431,41.2165,41.2254,1300.0
2014-09-05 13:15:00,46.43,46.43,46.43,46.43,100.0,41.2254,41.2254,41.2254,41.2254,100.0
2014-09-05 13:20:00,46.43,46.43,46.39,46.4,900.0,41.2254,41.2254,41.1899,41.1988,900.0
2014-09-05 13:25:00,46.4,46.4,46.4,46.4,0.0,41.1988,41.1988,41.1988,41.1988,0.0
2014-09-05 13:30:00,46.42,46.42,46.38,46.39,2100.0,41.2165,41.2165,41.181,41.1899,2100.0
2014-09-05 13:35:00,46.38,46.38,46.33,46.34,1500.0,41.181,41.181,41.1366,41.1455,1500.0
2014-09-05 13:40:00,46.3,46.3,46.3,46.3,200.0,41.11,41.11,41.11,41.11,200.0
2014-09-05 13:45:00,46.28,46.29,46.27,46.27,400.0,41.0922,41.1011,41.0833,41.0833,400.0
2014-09-05 13:50:00,46.25,46.27,46.25,46.27,1100.0,41.0656,41.0833,41.0656,41.0833,1100.0
2014-09-05 13:55:00,46.28,46.28,46.26,46.26,800.0,41.0922,41.0922,41.0744,41.0744,800.0
2014-09-05 14:00:00,46.28,46.31,46.28,46.31,1600.0,41.0922,41.1188,41.0922,41.1188,1600.0
2014-09-05 14:05:00,46.3,46.35,46.3,46.33,2200.0,41.11,41.1544,41.11,41.1366,2200.0
2014-09-05 14:10:00,46.33,46.36,46.31,46.35,1900.0,41.1366,41.1632,41.1188,41.1544,1900.0
2014-09-05 14:15:00,46.35,46.35,46.34,46.35,700.0,41.1544,41.1544,41.1455,41.1544,700.0
2014-09-05 14:20:00,46.34,46.35,46.34,46.35,300.0,41.1455,41.1544,41.1455,41.1544,300.0
2014-09-05 14:25:00,46.35,46.35,46.35,46.35,1000.0,41.1544,41.1544,41.1544,41.1544,1000.0
2014-09-05 14:30:00,46.35,46.37,46.35,46.35,1800.0,41.1544,41.1721,41.1544,41.1544,1800.0
2014-09-05 14:35:00,46.35,46.35,46.34,46.34,400.0,41.1544,41.1544,41.1455,41.1455,400.0
2014-09-05 14:40:00,46.35,46.36,46.33,46.33,900.0,41.1544,41.1632,41.1366,41.1366,900.0
2014-09-05 14:45:00,46.33,46.35,46.33,46.35,700.0,41.1366,41.1544,41.1366,41.1544,700.0
2014-09-05 14:50:00,46.34,46.34,46.31,46.31,2500.0,41.1455,41.1455,41.1188,41.1188,2500.0
2014-09-05 14:55:00,46.31,46.32,46.31,46.32,1200.0,41.1188,41.1277,41.1188,41.1277,1200.0
2014-09-05 15:00:00,46.33,46.34,46.33,46.33,1300.0,41.1366,41.1455,41.1366,41.1366,1300.0
2014-09-05 15:05:00,46.32,46.34,46.31,46.34,700.0,41.1277,41.1455,41.1188,41.1455,700.0
2014-09-05 15:10:00,46.35,46.36,46.35,46.35,1000.0,41.1544,41.1632,41.1544,41.1544,1000.0
2014-09-05 15:15:00,46.35,46.36,46.35,46.36,1200.0,41.1544,41.1632,41.1544,41.1632,1200.0
2014-09-05 15:20:00,46.36,46.37,46.35,46.35,1900.0,41.1632,41.1721,41.1544,41.1544,1900.0
2014-09-05 15:25:00,46.35,46.35,46.34,46.35,800.0,41.1544,41.1544,41.1455,41.1544,800.0
2014-09-05 15:30:00,46.34,46.34,46.33,46.33,1300.0,41.1455,41.1455,41.1366,41.1366,1300.0
2014-09-05 15:35:00,46.32,46.33,46.32,46.33,700.0,41.1277,41.1366,41.1277,41.1366,700.0
2014-09-05 15:40:00,46.34,46.36,46.33,46.34,14700.0,41.1455,41.1632,41.1366,41.1455,14700.0
2014-09-05 15:45:00,46.33,46.33,46.32,46.33,2000.0,41.1366,41.1366,41.1277,41.1366,2000.0
2014-09-05 15:50:00,46.33,46.36,46.33,46.34,6400.0,41.1366,41.1632,41.1366,41.1455,6400.0
2014-09-05 15:55:00,46.34,46.35,46.32,46.34,14800.0,41.1455,41.1544,41.1277,41.1455,14800.0
2014-09-08 09:30:00,46.2,46.44,46.2,46.44,1500.0,41.0212,41.2343,41.0212,41.2343,1500.0
2014-09-08 09:35:00,46.39,46.42,46.34,46.34,1100.0,41.1899,41.2165,41.1455,41.1455,1100.0
2014-09-08 09:40:00,46.34,46.53,46.34,46.52,700.0,41.1455,41.3142,41.1455,41.3053,700.0
2014-09-08 09:45:00,46.56,46.57,46.51,46.56,2900.0,41.3408,41.3497,41.2964,41.3408,2900.0
2014-09-08 09:50:00,46.51,46.6,46.51,46.57,2400.0,41.2964,41.3763,41.2964,41.3497,2400.0
2014-09-08 09:55:00,46.57,46.59,46.47,46.5,2600.0,41.3497,41.3675,41.2609,41.2875,2600.0
2014-09-08 10:00:00,46.57,46.58,46.55,46.58,400.0,41.3497,41.3586,41.3319,41.3586,400.0
2014-09-08 10:05:00,46.57,46.57,46.49,46.51,3200.0,41.3497,41.3497,41.2787,41.2964,3200.0
2014-09-08 10:10:00,46.39,46.42,46.35,46.35,1000.0,41.1899,41.2165,41.1544,41.1544,1000.0
2014-09-08 10:15:00,46.35,46.35,46.27,46.27,1500.0,41.1544,41.1544,41.0833,41.0833,1500.0
2014-09-08 10:20:00,46.24,46.24,46.21,46.23,1000.0,41.0567,41.0567,41.0301,41.0478,1000.0
2014-09-08 10:25:00,46.19,46.24,46.19,46.24,900.0,41.0123,41.0567,41.0123,41.0567,900.0
2014-09-08 10:30:00,46.2,46.2,46.11,46.13,2300.0,41.0212,41.0212,40.9413,40.959,2300.0
2014-09-08 10:35:00,46.15,46.2,46.15,46.2,700.0,40.9768,41.0212,40.9768,41.0212,700.0
2014-09-08 10:40:00,46.21,46.23,46.2,46.2,700.0,41.0301,41.0478,41.0212,41.0212,700.0
2014-09-08 10:45:00,46.23,46.26,46.23,46.26,700.0,41.0478,41.0744,41.0478,41.0744,700.0
2014-09-08 10:50:00,46.27,46.28,46.25,46.28,700.0,41.0833,41.0922,41.0656,41.0922,700.0
2014-09-08 10:55:00,46.29,46.35,46.28,46.35,3900.0,41.1011,41.1544,41.0922,41.1544,3900.0
2014-09-08 11:00:00,46.35,46.35,46.26,46.27,400.0,41.1544,41.1544,41.0744,41.0833,400.0
2014-09-08 11:05:00,46.26,46.31,46.26,46.31,300.0,41.0744,41.1188,41.0744,41.1188,300.0
2014-09-08 11:10:00,46.29,46.3,46.28,46.3,400.0,41.1011,41.11,41.0922,41.11,400.0
2014-09-08 11:15:00,46.31,46.31,46.31,46.31,100.0,41.1188,41.1188,41.1188,41.1188,100.0
2014-09-08 11:20:00,46.32,46.36,46.31,46.33,900.0,41.1277,41.1632,41.1188,41.1366,900.0
2014-09-08 11:25:00,46.33,46.33,46.3,46.31,500.0,41.1366,41.1366,41.11,41.1188,500.0
2014-09-08 11:30:00,46.3,46.33,46.3,46.33,300.0,41.11,41.1366,41.11,41.1366,300.0
2014-09-08 11:35:00,46.32,46.36,46.26,46.28,3100.0,41.1277,41.1632,41.0744,41.0922,3100.0
2014-09-08 11:40:00,46.24,46.24,46.14,46.15,2500.0,41.0567,41.0567,40.9679,40.9768,2500.0
2014-09-08 11:45:00,46.14,46.18,46.13,46.13,700.0,40.9679,41.0034,40.959,40.959,700.0
2014-09-08 11:50:00,46.11,46.11,46.05,46.07,1600.0,40.9413,40.9413,40.888,40.9057,1600.0
2014-09-08 11:55:00,46.13,46.13,46.09,46.11,700.0,40.959,40.959,40.9235,40.9413,700.0
2014-09-08 12:00:00,46.13,46.14,46.13,46.14,500.0,40.959,40.9679,40.959,40.9679,500.0
2014-09-08 12:05:00,46.15,46.15,46.15,46.15,200.0,40.9768,40.9768,40.9768,40.9768,200.0
2014-09-08 12:10:00,46.15,46.18,46.13,46.18,600.0,40.9768,41.0034,40.959,41.0034,600.0
2014-09-08 12:15:00,46.19,46.19,46.13,46.13,700.0,41.0123,41.0123,40.959,40.959,700.0
2014-09-08 12:20:00,46.15,46.18,46.15,46.18,300.0,40.9768,41.0034,40.9768,41.0034,300.0
2014-09-08 12:25:00,46.17,46.21,46.17,46.19,400.0,40.9945,41.0301,40.9945,41.0123,400.0
2014-09-08 12:30:00,46.19,46.22,46.19,46.2,700.0,41.0123,41.0389,41.0123,41.0212,700.0
2014-09-08 12:35:00,46.22,46.22,46.22,46.22,300.0,41.0389,41.0389,41.0389,41.0389,300.0
2014-09-08 12:40:00,46.21,46.25,46.21,46.25,300.0,41.0301,41.0656,41.0301,41.0656,300.0
2014-09-08 12:45:00,46.26,46.26,46.18,46.18,800.0,41.0744,41.0744,41.0034,41.0034,800.0
2014-09-08 12:50:00,46.19,46.19,46.19,46.19,100.0,41.0123,41.0123,41.0123,41.0123,100.0
2014-09-08 12:55:00,46.22,46.22,46.22,46.22,200.0,41.0389,41.0389,41.0389,41.0389,200.0
2014-09-08 13:00:00,46.24,46.24,46.2,46.2,800.0,41.0567,41.0567,41.0212,41.0212,800.0
2014-09-08 13:05:00,46.2,46.21,46.13,46.13,900.0,41.0212,41.0301,40.959,40.959,900.0
2014-09-08 13:10:00,46.11,46.13,46.09,46.13,700.0,40.9413,40.959,40.9235,40.959,700.0
2014-09-08 13:15:00,46.1,46.1,46.06,46.06,900.0,40.9324,40.9324,40.8969,40.8969,900.0
2014-09-08 13:20:00,46.04,46.07,46.01,46.07,400.0,40.8791,40.9057,40.8525,40.9057,400.0
2014-09-08 13:25:00,46.09,46.1,46.06,46.06,800.0,40.9235,40.9324,40.8969,40.8969,800.0
2014-09-08 13:30:00,46.02,46.02,45.99,46.0,1100.0,40.8613,40.8613,40.8347,40.8436,1100.0
2014-09-08 13:35:00,46.01,46.04,45.99,46.04,700.0,40.8525,40.8791,40.8347,40.8791,700.0
2014-09-08 13:40:00,46.0,46.0,45.99,45.99,300.0,40.8436,40.8436,40.8347,40.8347,300.0
2014-09-08 13:45:00,46.02,46.02,46.02,46.02,300.0,40.8613,40.8613,40.8613,40.8613,300.0
2014-09-08 13:50:00,46.0,46.0,45.94,45.96,2200.0,40.8436,40.8436,40.7903,40.8081,2200.0
2014-09-08 13:55:00,45.97,46.03,45.97,46.03,900.0,40.817,40.8702,40.817,40.8702,900.0
2014-09-08 14:00:00,46.04,46.05,46.04,46.05,300.0,40.8791,40.888,40.8791,40.888,300.0
2014-09-08 14:05:00,46.05,46.05,46.05,46.05,200.0,40.888,40.888,40.888,40.888,200.0
2014-09-08 14:10:00,46.08,46.08,46.05,46.05,400.0,40.9146,40.9146,40.888,40.888,400.0
2014-09-08 14:15:00,46.11,46.11,46.06,46.07,600.0,40.9413,40.9413,40.8969,40.9057,600.0
2014-09-08 14:20:00,46.1,46.11,46.08,46.1,1600.0,40.9324,40.9413,40.9146,40.9324,1600.0
2014-09-08 14:25:00,46.09,46.1,46.09,46.1,300.0,40.9235,40.9324,40.9235,40.9324,300.0
2014-09-08 14:30:00,46.12,46.13,46.12,46.13,200.0,40.9501,40.959,40.9501,40.959,200.0
2014-09-08 14:35:00,46.13,46.14,46.13,46.14,200.0,40.959,40.9679,40.959,40.9679,200.0
2014-09-08 14:40:00,46.14,46.14,46.13,46.13,400.0,40.9679,40.9679,40.959,40.959,400.0
2014-09-08 14:45:00,46.12,46.14,46.11,46.12,3000.0,40.9501,40.9679,40.9413,40.9501,3000.0
2014-09-08 14:50:00,46.15,46.15,46.15,46.15,500.0,40.9768,40.9768,40.9768,40.9768,500.0
2014-09-08 14:55:00,46.15,46.16,46.14,46.14,1200.0,40.9768,40.9857,40.9679,40.9679,1200.0
2014-09-08 15:00:00,46.14,46.17,46.14,46.16,1300.0,40.9679,40.9945,40.9679,40.9857,1300.0
2014-09-08 15:05:00,46.17,46.19,46.16,46.19,1100.0,40.9945,41.0123,40.9857,41.0123,1100.0
2014-09-08 15:10:00,46.2,46.21,46.2,46.21,1400.0,41.0212,41.0301,41.0212,41.0301,1400.0
2014-09-08 15:15:00,46.21,46.21,46.2,46.2,1200.0,41.0301,41.0301,41.0212,41.0212,1200.0
2014-09-08 15:20:00,46.24,46.24,46.2,46.2,1400.0,41.0567,41.0567,41.0212,41.0212,1400.0
2014-09-08 15:25:00,46.22,46.25,46.22,46.25,1500.0,41.0389,41.0656,41.0389,41.0656,1500.0
2014-09-08 15:30:00,46.26,46.27,46.26,46.27,1200.0,41.0744,41.0833,41.0744,41.0833,1200.0
2014-09-08 15:35:00,46.26,46.27,46.25,46.25,6900.0,41.0744,41.0833,41.0656,41.0656,6900.0
2014-09-08 15:40:00,46.25,46.25,46.24,46.25,3300.0,41.0656,41.0656,41.0567,41.0656,3300.0
2014-09-08 15:45:00,46.25,46.25,46.24,46.25,17700.0,41.0656,41.0656,41.0567,41.0656,17700.0
2014-09-08 15:50:00,46.25,46.33,46.25,46.32,8100.0,41.0656,41.1366,41.0656,41.1277,8100.0
2014-09-08 15:55:00,46.32,46.34,46.28,46.29,33500.0,41.1277,41.1455,41.0922,41.1011,33500.0
2014-09-09 09:30:00,46.19,46.19,46.12,46.12,1000.0,41.0123,41.0123,40.9501,40.9501,1000.0
2014-09-09 09:35:00,46.1,46.1,46.1,46.1,100.0,40.9324,40.9324,40.9324,40.9324,100.0
2014-09-09 09:40:00,46.01,46.01,45.97,45.97,400.0,40.8525,40.8525,40.817,40.817,400.0
2014-09-09 09:45:00,46.04,46.12,46.0,46.06,1900.0,40.8791,40.9501,40.8436,40.8969,1900.0
2014-09-09 09:50:00,46.05,46.08,45.99,45.99,4300.0,40.888,40.9146,40.8347,40.8347,4300.0
2014-09-09 09:55:00,45.99,46.02,45.97,45.97,2200.0,40.8347,40.8613,40.817,40.817,2200.0
2014-09-09 10:00:00,45.95,45.97,45.85,45.97,2400.0,40.7992,40.817,40.7104,40.817,2400.0
2014-09-09 10:05:00,45.97,46.03,45.97,46.0,900.0,40.817,40.8702,40.817,40.8436,900.0
2014-09-09 10:10:00,46.0,46.0,45.94,45.95,400.0,40.8436,40.8436,40.7903,40.7992,400.0
2014-09-09 10:15:00,45.93,45.93,45.91,45.91,300.0,40.7814,40.7814,40.7637,40.7637,300.0
2014-09-09 10:20:00,45.87,45.9,45.8,45.89,2300.0,40.7282,40.7548,40.666,40.7459,2300.0
2014-09-09 10:25:00,45.9,46.01,45.89,46.01,1600.0,40.7548,40.8525,40.7459,40.8525,1600.0
2014-09-09 10:30:00,46.0,46.01,45.97,46.0,600.0,40.8436,40.8525,40.817,40.8436,600.0
2014-09-09 10:35:00,45.97,45.98,45.95,45.95,1300.0,40.817,40.8258,40.7992,40.7992,1300.0
2014-09-09 10:40:00,45.94,45.96,45.94,45.96,1300.0,40.7903,40.8081,40.7903,40.8081,1300.0
2014-09-09 10:45:00,45.97,46.0,45.94,45.94,3000.0,40.817,40.8436,40.7903,40.7903,3000.0
2014-09-09 10:50:00,45.96,46.01,45.96,46.0,600.0,40.8081,40.8525,40.8081,40.8436,600.0
2014-09-09 10:55:00,45.94,45.96,45.94,45.96,1600.0,40.7903,40.8081,40.7903,40.8081,1600.0
2014-09-09 11:00:00,45.94,45.97,45.94,45.97,2600.0,40.7903,40.817,40.7903,40.817,2600.0
2014-09-09 11:05:00,45.97,45.98,45.97,45.98,400.0,40.817,40.8258,40.817,40.8258,400.0
2014-09-09 11:10:00,45.97,46.04,45.97,46.04,1800.0,40.817,40.8791,40.817,40.8791,1800.0
2014-09-09 11:15:00,46.04,46.06,46.04,46.06,900.0,40.8791,40.8969,40.8791,40.8969,900.0
2014-09-09 11:20:00,46.06,46.06,46.05,46.05,800.0,40.8969,40.8969,40.888,40.888,800.0
2014-09-09 11:25:00,46.05,46.06,46.04,46.05,1900.0,40.888,40.8969,40.8791,40.888,1900.0
2014-09-09 11:30:00,46.05,46.09,46.05,46.07,800.0,40.888,40.9235,40.888,40.9057,800.0
2014-09-09 11:35:00,46.07,46.07,46.04,46.04,1600.0,40.9057,40.9057,40.8791,40.8791,1600.0
2014-09-09 11:40:00,46.05,46.06,46.03,46.03,700.0,40.888,40.8969,40.8702,40.8702,700.0
2014-09-09 11:45:00,46.04,46.07,46.04,46.07,800.0,40.8791,40.9057,40.8791,40.9057,800.0
2014-09-09 11:50:00,46.07,46.08,46.05,46.06,3500.0,40.9057,40.9146,40.888,40.8969,3500.0
2014-09-09 11:55:00,46.06,46.1,46.05,46.09,3800.0,40.8969,40.9324,40.888,40.9235,3800.0
2014-09-09 12:00:00,46.09,46.11,46.08,46.08,4000.0,40.9235,40.9413,40.9146,40.9146,4000.0
2014-09-09 12:05:00,46.1,46.1,46.08,46.09,800.0,40.9324,40.9324,40.9146,40.9235,800.0
2014-09-09 12:10:00,46.08,46.08,46.06,46.06,300.0,40.9146,40.9146,40.8969,40.8969,300.0
2014-09-09 12:15:00,46.08,46.09,46.06,46.09,1300.0,40.9146,40.9235,40.8969,40.9235,1300.0
2014-09-09 12:20:00,46.09,46.12,46.09,46.12,1500.0,40.9235,40.9501,40.9235,40.9501,1500.0
2014-09-09 12:25:00,46.11,46.11,46.07,46.08,1200.0,40.9413,40.9413,40.9057,40.9146,1200.0
2014-09-09 12:30:00,46.09,46.09,46.07,46.07,500.0,40.9235,40.9235,40.9057,40.9057,500.0
2014-09-09 12:35:00,46.06,46.07,46.06,46.07,3400.0,40.8969,40.9057,40.8969,40.9057,3400.0
2014-09-09 12:40:00,46.09,46.1,46.08,46.1,700.0,40.9235,40.9324,40.9146,40.9324,700.0
2014-09-09 12:45:00,46.08,46.08,46.08,46.08,600.0,40.9146,40.9146,40.9146,40.9146,600.0
2014-09-09 12:50:00,46.06,46.07,46.01,46.01,1000.0,40.8969,40.9057,40.8525,40.8525,1000.0
2014-09-09 12:55:00,46.02,46.02,46.0,46.0,1100.0,40.8613,40.8613,40.8436,40.8436,1100.0
2014-09-09 13:00:00,45.99,46.05,45.99,46.03,3100.0,40.8347,40.888,40.8347,40.8702,3100.0
2014-09-09 13:05:00,46.0,46.0,45.95,45.95,400.0,40.8436,40.8436,40.7992,40.7992,400.0
2014-09-09 13:10:00,45.96,46.01,45.96,46.0,1200.0,40.8081,40.8525,40.8081,40.8436,1200.0
2014-09-09 13:15:00,45.97,45.97,45.97,45.97,600.0,40.817,40.817,40.817,40.817,600.0
2014-09-09 13:20:00,45.97,45.98,45.97,45.98,1200.0,40.817,40.8258,40.817,40.8258,1200.0
2014-09-09 13:25:00,46.0,46.0,45.95,45.98,600.0,40.8436,40.8436,40.7992,40.8258,600.0
2014-09-09 13:30:00,46.0,46.04,46.0,46.02,1200.0,40.8436,40.8791,40.8436,40.8613,1200.0
2014-09-09 13:35:00,46.03,46.03,46.02,46.02,600.0,40.8702,40.8702,40.8613,40.8613,600.0
2014-09-09 13:40:00,46.01,46.02,46.0,46.01,900.0,40.8525,40.8613,40.8436,40.8525,900.0
2014-09-09 13:45:00,46.01,46.09,46.01,46.09,2800.0,40.8525,40.9235,40.8525,40.9235,2800.0
2014-09-09 13:50:00,46.08,46.1,46.07,46.07,600.0,40.9146,40.9324,40.9057,40.9057,600.0
2014-09-09 13:55:00,46.07,46.07,46.07,46.07,300.0,40.9057,40.9057,40.9057,40.9057,300.0
2014-09-09 14:00:00,46.06,46.06,46.03,46.04,900.0,40.8969,40.8969,40.8702,40.8791,900.0
2014-09-09 14:05:00,46.04,46.04,45.99,45.99,1700.0,40.8791,40.8791,40.8347,40.8347,1700.0
2014-09-09 14:10:00,45.99,45.99,45.97,45.99,400.0,40.8347,40.8347,40.817,40.8347,400.0
2014-09-09 14:15:00,45.97,45.97,45.94,45.95,2100.0,40.817,40.817,40.7903,40.7992,2100.0
2014-09-09 14:20:00,45.92,45.92,45.92,45.92,300.0,40.7726,40.7726,40.7726,40.7726,300.0
2014-09-09 14:25:00,45.88,46.03,45.88,46.01,15200.0,40.737,40.8702,40.737,40.8525,15200.0
2014-09-09 14:30:00,46.01,46.05,46.0,46.05,3300.0,40.8525,40.888,40.8436,40.888,3300.0
2014-09-09 14:35:00,46.07,46.09,46.07,46.09,4000.0,40.9057,40.9235,40.9057,40.9235,4000.0
2014-09-09 14:40:00,46.09,46.1,46.08,46.1,2900.0,40.9235,40.9324,40.9146,40.9324,2900.0
2014-09-09 14:45:00,46.1,46.1,46.08,46.1,4800.0,40.9324,40.9324,40.9146,40.9324,4800.0
2014-09-09 14:50:00,46.1,46.3,46.1,46.26,10100.0,40.9324,41.11,40.9324,41.0744,10100.0
2014-09-09 14:55:00,46.23,46.23,46.18,46.19,1200.0,41.0478,41.0478,41.0034,41.0123,1200.0
2014-09-09 15:00:00,46.19,46.19,46.15,46.16,2500.0,41.0123,41.0123,40.9768,40.9857,2500.0
2014-09-09 15:05:00,46.16,46.18,46.11,46.16,13600.0,40.9857,41.0034,40.9413,40.9857,13600.0
2014-09-09 15:10:00,46.16,46.19,46.14,46.17,6500.0,40.9857,41.0123,40.9679,40.9945,6500.0
2014-09-09 15:15:00,46.16,46.18,46.14,46.18,27600.0,40.9857,41.0034,40.9679,41.0034,27600.0
2014-09-09 15:20:00,46.18,46.2,46.16,46.18,5600.0,41.0034,41.0212,40.9857,41.0034,5600.0
2014-09-09 15:25:00,46.18,46.18,46.13,46.15,8000.0,41.0034,41.0034,40.959,40.9768,8000.0
2014-09-09 15:30:00,46.14,46.15,46.13,46.15,4100.0,40.9679,40.9768,40.959,40.9768,4100.0
2014-09-09 15:35:00,46.16,46.16,46.13,46.13,6900.0,40.9857,40.9857,40.959,40.959,6900.0
2014-09-09 15:40:00,46.13,46.13,46.13,46.13,3300.0,40.959,40.959,40.959,40.959,3300.0
2014-09-09 15:45:00,46.12,46.16,46.09,46.14,8500.0,40.9501,40.9857,40.9235,40.9679,8500.0
2014-09-09 15:50:00,46.14,46.15,46.13,46.14,16100.0,40.9679,40.9768,40.959,40.9679,16100.0
2014-09-09 15:55:00,46.14,46.22,46.13,46.21,43300.0,40.9679,41.0389,40.959,41.0301,43300.0
2014-09-10 09:30:00,46.16,46.37,46.16,46.35,1100.0,40.9857,41.1721,40.9857,41.1544,1100.0
2014-09-10 09:35:00,46.36,46.45,46.36,46.45,700.0,41.1632,41.2431,41.1632,41.2431,700.0
2014-09-10 09:40:00,46.55,46.55,46.39,46.42,5900.0,41.3319,41.3319,41.1899,41.2165,5900.0
2014-09-10 09:45:00,46.41,46.48,46.36,46.48,2500.0,41.2076,41.2698,41.1632,41.2698,2500.0
2014-09-10 09:50:00,46.44,46.44,46.32,46.34,2800.0,41.2343,41.2343,41.1277,41.1455,2800.0
2014-09-10 09:55:00,46.34,46.34,46.26,46.29,1600.0,41.1455,41.1455,41.0744,41.1011,1600.0
2014-09-10 10:00:00,46.26,46.3,46.26,46.27,1000.0,41.0744,41.11,41.0744,41.0833,1000.0
2014-09-10 10:05:00,46.29,46.36,46.29,46.36,1800.0,41.1011,41.1632,41.1011,41.1632,1800.0
2014-09-10 10:10:00,46.37,46.38,46.35,46.36,2300.0,41.1721,41.181,41.1544,41.1632,2300.0
2014-09-10 10:15:00,46.36,46.36,46.29,46.3,1700.0,41.1632,41.1632,41.1011,41.11,1700.0
2014-09-10 10:20:00,46.31,46.33,46.26,46.29,1800.0,41.1188,41.1366,41.0744,41.1011,1800.0
2014-09-10 10:25:00,46.26,46.37,46.26,46.37,2300.0,41.0744,41.1721,41.0744,41.1721,2300.0
2014-09-10 10:30:00,46.36,46.36,46.32,46.32,1700.0,41.1632,41.1632,41.1277,41.1277,1700.0
2014-09-10 10:35:00,46.25,46.26,46.23,46.23,1500.0,41.0656,41.0744,41.0478,41.0478,1500.0
2014-09-10 10:40:00,46.22,46.27,46.21,46.27,4500.0,41.0389,41.0833,41.0301,41.0833,4500.0
2014-09-10 10:45:00,46.26,46.26,46.2,46.2,2700.0,41.0744,41.0744,41.0212,41.0212,2700.0
2014-09-10 10:50:00,46.21,46.22,46.21,46.22,900.0,41.0301,41.0389,41.0301,41.0389,900.0
2014-09-10 10:55:00,46.23,46.25,46.18,46.2,2400.0,41.0478,41.0656,41.0034,41.0212,2400.0
2014-09-10 11:00:00,46.23,46.23,46.2,46.2,1700.0,41.0478,41.0478,41.0212,41.0212,1700.0
2014-09-10 11:05:00,46.2,46.21,46.17,46.21,1500.0,41.0212,41.0301,40.9945,41.0301,1500.0
2014-09-10 11:10:00,46.21,46.24,46.21,46.24,1600.0,41.0301,41.0567,41.0301,41.0567,1600.0
2014-09-10 11:15:00,46.24,46.24,46.23,46.24,800.0,41.0567,41.0567,41.0478,41.0567,800.0
2014-09-10 11:20:00,46.24,46.24,46.2,46.21,1900.0,41.0567,41.0567,41.0212,41.0301,1900.0
2014-09-10 11:25:00,46.21,46.23,46.2,46.23,1600.0,41.0301,41.0478,41.0212,41.0478,1600.0
2014-09-10 11:30:00,46.25,46.26,46.22,46.22,800.0,41.0656,41.0744,41.0389,41.0389,800.0
2014-09-10 11:35:00,46.23,46.25,46.22,46.25,3000.0,41.0478,41.0656,41.0389,41.0656,3000.0
2014-09-10 11:40:00,46.24,46.24,46.21,46.21,2200.0,41.0567,41.0567,41.0301,41.0301,2200.0
2014-09-10 11:45:00,46.21,46.25,46.21,46.25,1300.0,41.0301,41.0656,41.0301,41.0656,1300.0
2014-09-10 11:50:00,46.26,46.26,46.24,46.25,1200.0,41.0744,41.0744,41.0567,41.0656,1200.0
2014-09-10 11:55:00,46.24,46.26,46.24,46.24,3000.0,41.0567,41.0744,41.0567,41.0567,3000.0
2014-09-10 12:00:00,46.24,46.24,46.14,46.15,13800.0,41.0567,41.0567,40.9679,40.9768,13800.0
2014-09-10 12:05:00,46.16,46.17,46.16,46.16,900.0,40.9857,40.9945,40.9857,40.9857,900.0
2014-09-10 12:10:00,46.16,46.17,46.16,46.17,800.0,40.9857,40.9945,40.9857,40.9945,800.0
2014-09-10 12:15:00,46.19,46.26,46.19,46.26,1900.0,41.0123,41.0744,41.0123,41.0744,1900.0
2014-09-10 12:20:00,46.27,46.34,46.25,46.34,2000.0,41.0833,41.1455,41.0656,41.1455,2000.0
2014-09-10 12:25:00,46.35,46.35,46.34,46.34,900.0,41.1544,41.1544,41.1455,41.1455,900.0
2014-09-10 12:30:00,46.34,46.35,46.34,46.34,700.0,41.1455,41.1544,41.1455,41.1455,700.0
2014-09-10 12:35:00,46.34,46.35,46.34,46.35,500.0,41.1455,41.1544,41.1455,41.1544,500.0
2014-09-10 12:40:00,46.36,46.37,46.35,46.37,1300.0,41.1632,41.1721,41.1544,41.1721,1300.0
2014-09-10 12:45:00,46.39,46.39,46.38,46.39,300.0,41.1899,41.1899,41.181,41.1899,300.0
2014-09-10 12:50:00,46.39,46.41,46.38,46.41,600.0,41.1899,41.2076,41.181,41.2076,600.0
2014-09-10 12:55:00,46.41,46.41,46.38,46.39,1400.0,41.2076,41.2076,41.181,41.1899,1400.0
2014-09-10 13:00:00,46.41,46.44,46.39,46.44,700.0,41.2076,41.2343,41.1899,41.2343,700.0
2014-09-10 13:05:00,46.45,46.54,46.45,46.54,1200.0,41.2431,41.3231,41.2431,41.3231,1200.0
2014-09-10 13:10:00,46.56,46.58,46.56,46.58,900.0,41.3408,41.3586,41.3408,41.3586,900.0
2014-09-10 13:15:00,46.59,46.59,46.57,46.57,700.0,41.3675,41.3675,41.3497,41.3497,700.0
2014-09-10 13:20:00,46.59,46.59,46.55,46.55,1100.0,41.3675,41.3675,41.3319,41.3319,1100.0
2014-09-10 13:25:00,46.56,46.56,46.56,46.56,100.0,41.3408,41.3408,41.3408,41.3408,100.0
2014-09-10 13:30:00,46.58,46.59,46.58,46.59,6600.0,41.3586,41.3675,41.3586,41.3675,6600.0
2014-09-10 13:35:00,46.58,46.61,46.58,46.61,2200.0,41.3586,41.3852,41.3586,41.3852,2200.0
2014-09-10 13:40:00,46.61,46.64,46.61,46.62,3000.0,41.3852,41.4118,41.3852,41.3941,3000.0
2014-09-10 13:45:00,46.62,46.65,46.61,46.65,800.0,41.3941,41.4207,41.3852,41.4207,800.0
2014-09-10 13:50:00,46.65,46.68,46.65,46.65,1600.0,41.4207,41.4474,41.4207,41.4207,1600.0
2014-09-10 13:55:00,46.63,46.64,46.61,46.64,1200.0,41.403,41.4118,41.3852,41.4118,1200.0
2014-09-10 14:00:00,46.63,46.63,46.62,46.63,800.0,41.403,41.403,41.3941,41.403,800.0
2014-09-10 14:05:00,46.64,46.64,46.6,46.62,3700.0,41.4118,41.4118,41.3763,41.3941,3700.0
2014-09-10 14:10:00,46.62,46.66,46.62,46.66,1900.0,41.3941,41.4296,41.3941,41.4296,1900.0
2014-09-10 14:15:00,46.66,46.66,46.65,46.66,600.0,41.4296,41.4296,41.4207,41.4296,600.0
2014-09-10 14:20:00,46.65,46.66,46.64,46.66,1100.0,41.4207,41.4296,41.4118,41.4296,1100.0
2014-09-10 14:25:00,46.66,46.66,46.66,46.66,700.0,41.4296,41.4296,41.4296,41.4296,700.0
2014-09-10 14:30:00,46.65,46.65,46.63,46.63,2300.0,41.4207,41.4207,41.403,41.403,2300.0
2014-09-10 14:35:00,46.63,46.65,46.63,46.65,1500.0,41.403,41.4207,41.403,41.4207,1500.0
2014-09-10 14:40:00,46.65,46.67,46.65,46.67,1000.0,41.4207,41.4385,41.4207,41.4385,1000.0
2014-09-10 14:45:00,46.66,46.66,46.64,46.66,1200.0,41.4296,41.4296,41.4118,41.4296,1200.0
2014-09-10 14:50:00,46.69,46.69,46.65,46.65,1200.0,41.4562,41.4562,41.4207,41.4207,1200.0
2014-09-10 14:55:00,46.62,46.63,46.61,46.62,1900.0,41.3941,41.403,41.3852,41.3941,1900.0
2014-09-10 15:00:00,46.62,46.68,46.62,46.68,2400.0,41.3941,41.4474,41.3941,41.4474,2400.0
2014-09-10 15:05:00,46.67,46.71,46.66,46.71,2000.0,41.4385,41.474,41.4296,41.474,2000.0
2014-09-10 15:10:00,46.71,46.71,46.68,46.7,1700.0,41.474,41.474,41.4474,41.4651,1700.0
2014-09-10 15:15:00,46.69,46.7,46.66,46.69,3400.0,41.4562,41.4651,41.4296,41.4562,3400.0
2014-09-10 15:20:00,46.69,46.74,46.69,46.74,2800.0,41.4562,41.5006,41.4562,41.5006,2800.0
2014-09-10 15:25:00,46.73,46.74,46.71,46.72,3100.0,41.4918,41.5006,41.474,41.4829,3100.0
2014-09-10 15:30:00,46.72,46.76,46.7,46.7,5900.0,41.4829,41.5184,41.4651,41.4651,5900.0
2014-09-10 15:35:00,46.7,46.73,46.7,46.72,6600.0,41.4651,41.4918,41.4651,41.4829,6600.0
2014-09-10 15:40:00,46.72,46.72,46.7,46.71,12300.0,41.4829,41.4829,41.4651,41.474,12300.0
2014-09-10 15:45:00,46.71,46.71,46.61,46.61,10500.0,41.474,41.474,41.3852,41.3852,10500.0
2014-09-10 15:50:00,46.62,46.7,46.62,46.68,8200.0,41.3941,41.4651,41.3941,41.4474,8200.0
2014-09-10 15:55:00,46.69,46.71,46.65,46.66,18800.0,41.4562,41.474,41.4207,41.4296,18800.0
2014-09-11 09:30:00,46.42,46.42,46.42,46.42,1600.0,41.2165,41.2165,41.2165,41.2165,1600.0
2014-09-11 09:35:00,46.42,46.42,46.42,46.42,0.0,41.2165,41.2165,41.2165,41.2165,0.0
2014-09-11 09:40:00,46.41,46.42,46.41,46.42,1800.0,41.2076,41.2165,41.2076,41.2165,1800.0
2014-09-11 09:45:00,46.41,46.44,46.41,46.44,2700.0,41.2076,41.2343,41.2076,41.2343,2700.0
2014-09-11 09:50:00,46.48,46.52,46.48,46.52,1100.0,41.2698,41.3053,41.2698,41.3053,1100.0
2014-09-11 09:55:00,46.54,46.54,46.52,46.53,800.0,41.3231,41.3231,41.3053,41.3142,800.0
2014-09-11 10:00:00,46.51,46.55,46.51,46.55,900.0,41.2964,41.3319,41.2964,41.3319,900.0
2014-09-11 10:05:00,46.59,46.59,46.56,46.57,600.0,41.3675,41.3675,41.3408,41.3497,600.0
2014-09-11 10:10:00,46.56,46.57,46.54,46.56,2700.0,41.3408,41.3497,41.3231,41.3408,2700.0
2014-09-11 10:15:00,46.57,46.63,46.57,46.63,1000.0,41.3497,41.403,41.3497,41.403,1000.0
2014-09-11 10:20:00,46.62,46.64,46.59,46.59,1000.0,41.3941,41.4118,41.3675,41.3675,1000.0
2014-09-11 10:25:00,46.59,46.59,46.48,46.56,7200.0,41.3675,41.3675,41.2698,41.3408,7200.0
2014-09-11 10:30:00,46.59,46.6,46.56,46.57,9900.0,41.3675,41.3763,41.3408,41.3497,9900.0
2014-09-11 10:35:00,46.5,46.52,46.48,46.52,2500.0,41.2875,41.3053,41.2698,41.3053,2500.0
2014-09-11 10:40:00,46.48,46.55,46.48,46.55,1200.0,41.2698,41.3319,41.2698,41.3319,1200.0
2014-09-11 10:45:00,46.51,46.55,46.51,46.55,1600.0,41.2964,41.3319,41.2964,41.3319,1600.0
2014-09-11 10:50:00,46.55,46.56,46.53,46.56,700.0,41.3319,41.3408,41.3142,41.3408,700.0
2014-09-11 10:55:00,46.55,46.58,46.55,46.58,900.0,41.3319,41.3586,41.3319,41.3586,900.0
2014-09-11 11:00:00,46.6,46.66,46.6,46.66,600.0,41.3763,41.4296,41.3763,41.4296,600.0
2014-09-11 11:05:00,46.64,46.64,46.62,46.62,200.0,41.4118,41.4118,41.3941,41.3941,200.0
2014-09-11 11:10:00,46.59,46.63,46.59,46.61,1300.0,41.3675,41.403,41.3675,41.3852,1300.0
2014-09-11 11:15:00,46.63,46.69,46.63,46.66,1200.0,41.403,41.4562,41.403,41.4296,1200.0
2014-09-11 11:20:00,46.68,46.68,46.68,46.68,300.0,41.4474,41.4474,41.4474,41.4474,300.0
2014-09-11 11:25:00,46.67,46.67,46.67,46.67,200.0,41.4385,41.4385,41.4385,41.4385,200.0
2014-09-11 11:30:00,46.69,46.7,46.69,46.7,700.0,41.4562,41.4651,41.4562,41.4651,700.0
2014-09-11 11:35:00,46.7,46.7,46.68,46.68,1600.0,41.4651,41.4651,41.4474,41.4474,1600.0
2014-09-11 11:40:00,46.67,46.67,46.65,46.65,1800.0,41.4385,41.4385,41.4207,41.4207,1800.0
2014-09-11 11:45:00,46.66,46.68,46.65,46.68,1500.0,41.4296,41.4474,41.4207,41.4474,1500.0
2014-09-11 11:50:00,46.67,46.69,46.66,46.69,600.0,41.4385,41.4562,41.4296,41.4562,600.0
2014-09-11 11:55:00,46.68,46.68,46.68,46.68,100.0,41.4474,41.4474,41.4474,41.4474,100.0
2014-09-11 12:00:00,46.67,46.7,46.67,46.69,500.0,41.4385,41.4651,41.4385,41.4562,500.0
2014-09-11 12:05:00,46.64,46.64,46.63,46.64,600.0,41.4118,41.4118,41.403,41.4118,600.0
2014-09-11 12:10:00,46.59,46.59,46.59,46.59,100.0,41.3675,41.3675,41.3675,41.3675,100.0
2014-09-11 12:15:00,46.62,46.62,46.6,46.6,1200.0,41.3941,41.3941,41.3763,41.3763,1200.0
2014-09-11 12:20:00,46.6,46.6,46.6,46.6,0.0,41.3763,41.3763,41.3763,41.3763,0.0
2014-09-11 12:25:00,46.61,46.69,46.61,46.67,2400.0,41.3852,41.4562,41.3852,41.4385,2400.0
2014-09-11 12:30:00,46.68,46.68,46.64,46.64,1000.0,41.4474,41.4474,41.4118,41.4118,1000.0
2014-09-11 12:35:00,46.65,46.66,46.65,46.66,300.0,41.4207,41.4296,41.4207,41.4296,300.0
2014-09-11 12:40:00,46.61,46.61,46.6,46.6,300.0,41.3852,41.3852,41.3763,41.3763,300.0
2014-09-11 12:45:00,46.6,46.6,46.58,46.58,400.0,41.3763,41.3763,41.3586,41.3586,400.0
2014-09-11 12:50:00,46.6,46.6,46.59,46.59,800.0,41.3763,41.3763,41.3675,41.3675,800.0
2014-09-11 12:55:00,46.6,46.63,46.6,46.62,3500.0,41.3763,41.403,41.3763,41.3941,3500.0
2014-09-11 13:00:00,46.65,46.66,46.65,46.65,500.0,41.4207,41.4296,41.4207,41.4207,500.0
2014-09-11 13:05:00,46.67,46.67,46.63,46.63,300.0,41.4385,41.4385,41.403,41.403,300.0
2014-09-11 13:10:00,46.66,46.67,46.65,46.66,800.0,41.4296,41.4385,41.4207,41.4296,800.0
2014-09-11 13:15:00,46.67,46.67,46.65,46.65,700.0,41.4385,41.4385,41.4207,41.4207,700.0
2014-09-11 13:20:00,46.65,46.65,46.59,46.59,1700.0,41.4207,41.4207,41.3675,41.3675,1700.0
2014-09-11 13:25:00,46.53,46.56,46.53,46.56,900.0,41.3142,41.3408,41.3142,41.3408,900.0
2014-09-11 13:30:00,46.58,46.58,46.55,46.57,1100.0,41.3586,41.3586,41.3319,41.3497,1100.0
2014-09-11 13:35:00,46.56,46.59,46.56,46.57,500.0,41.3408,41.3675,41.3408,41.3497,500.0
2014-09-11 13:40:00,46.59,46.59,46.57,46.57,800.0,41.3675,41.3675,41.3497,41.3497,800.0
2014-09-11 13:45:00,46.57,46.58,46.57,46.58,1700.0,41.3497,41.3586,41.3497,41.3586,1700.0
2014-09-11 13:50:00,46.57,46.58,46.56,46.57,800.0,41.3497,41.3586,41.3408,41.3497,800.0
2014-09-11 13:55:00,46.55,46.58,46.55,46.58,1100.0,41.3319,41.3586,41.3319,41.3586,1100.0
2014-09-11 14:00:00,46.58,46.64,46.58,46.59,1400.0,41.3586,41.4118,41.3586,41.3675,1400.0
2014-09-11 14:05:00,46.56,46.6,46.56,46.59,500.0,41.3408,41.3763,41.3408,41.3675,500.0
2014-09-11 14:10:00,46.61,46.63,46.61,46.63,1600.0,41.3852,41.403,41.3852,41.403,1600.0
2014-09-11 14:15:00,46.62,46.62,46.61,46.61,400.0,41.3941,41.3941,41.3852,41.3852,400.0
2014-09-11 14:20:00,46.59,46.62,46.59,46.61,1700.0,41.3675,41.3941,41.3675,41.3852,1700.0
2014-09-11 14:25:00,46.61,46.69,46.61,46.69,2000.0,41.3852,41.4562,41.3852,41.4562,2000.0
2014-09-11 14:30:00,46.71,46.76,46.71,46.73,1600.0,41.474,41.5184,41.474,41.4918,1600.0
2014-09-11 14:35:00,46.74,46.74,46.72,46.73,3200.0,41.5006,41.5006,41.4829,41.4918,3200.0
2014-09-11 14:40:00,46.74,46.77,46.74,46.76,3200.0,41.5006,41.5273,41.5006,41.5184,3200.0
2014-09-11 14:45:00,46.76,46.79,46.75,46.76,3600.0,41.5184,41.545,41.5095,41.5184,3600.0
2014-09-11 14:50:00,46.76,46.76,46.74,46.76,4000.0,41.5184,41.5184,41.5006,41.5184,4000.0
2014-09-11 14:55:00,46.76,46.79,46.76,46.76,5400.0,41.5184,41.545,41.5184,41.5184,5400.0
2014-09-11 15:00:00,46.77,46.77,46.74,46.76,3400.0,41.5273,41.5273,41.5006,41.5184,3400.0
2014-09-11 15:05:00,46.76,46.77,46.73,46.76,7100.0,41.5184,41.5273,41.4918,41.5184,7100.0
2014-09-11 15:10:00,46.76,46.79,46.76,46.78,4200.0,41.5184,41.545,41.5184,41.5362,4200.0
2014-09-11 15:15:00,46.78,46.79,46.78,46.79,1300.0,41.5362,41.545,41.5362,41.545,1300.0
2014-09-11 15:20:00,46.78,46.8,46.77,46.77,3400.0,41.5362,41.5539,41.5273,41.5273,3400.0
2014-09-11 15:25:00,46.77,46.77,46.74,46.74,2100.0,41.5273,41.5273,41.5006,41.5006,2100.0
2014-09-11 15:30:00,46.74,46.75,46.72,46.73,4000.0,41.5006,41.5095,41.4829,41.4918,4000.0
2014-09-11 15:35:00,46.73,46.74,46.7,46.71,2900.0,41.4918,41.5006,41.4651,41.474,2900.0
2014-09-11 15:40:00,46.71,46.74,46.71,46.73,2600.0,41.474,41.5006,41.474,41.4918,2600.0
2014-09-11 15:45:00,46.72,46.75,46.72,46.75,3700.0,41.4829,41.5095,41.4829,41.5095,3700.0
2014-09-11 15:50:00,46.75,46.77,46.73,46.73,5600.0,41.5095,41.5273,41.4918,41.4918,5600.0
2014-09-11 15:55:00,46.73,46.79,46.73,46.76,12600.0,41.4918,41.545,41.4918,41.5184,12600.0
2014-09-12 09:30:00,46.84,46.84,46.79,46.79,1500.0,41.5894,41.5894,41.545,41.545,1500.0
2014-09-12 09:35:00,46.79,46.83,46.78,46.79,3100.0,41.545,41.5806,41.5362,41.545,3100.0
2014-09-12 09:40:00,46.79,46.86,46.79,46.86,2700.0,41.545,41.6072,41.545,41.6072,2700.0
2014-09-12 09:45:00,46.81,46.81,46.74,46.75,3800.0,41.5628,41.5628,41.5006,41.5095,3800.0
2014-09-12 09:50:00,46.79,46.79,46.68,46.68,700.0,41.545,41.545,41.4474,41.4474,700.0
2014-09-12 09:55:00,46.68,46.7,46.68,46.7,400.0,41.4474,41.4651,41.4474,41.4651,400.0
2014-09-12 10:00:00,46.61,46.65,46.54,46.54,1300.0,41.3852,41.4207,41.3231,41.3231,1300.0
2014-09-12 10:05:00,46.56,46.63,46.56,46.6,1200.0,41.3408,41.403,41.3408,41.3763,1200.0
2014-09-12 10:10:00,46.64,46.66,46.63,46.63,400.0,41.4118,41.4296,41.403,41.403,400.0
2014-09-12 10:15:00,46.63,46.75,46.6,46.75,8700.0,41.403,41.5095,41.3763,41.5095,8700.0
2014-09-12 10:20:00,46.72,46.77,46.72,46.74,4100.0,41.4829,41.5273,41.4829,41.5006,4100.0
2014-09-12 10:25:00,46.72,46.75,46.72,46.75,3200.0,41.4829,41.5095,41.4829,41.5095,3200.0
2014-09-12 10:30:00,46.74,46.79,46.72,46.76,5800.0,41.5006,41.545,41.4829,41.5184,5800.0
2014-09-12 10:35:00,46.74,46.8,46.74,46.74,20900.0,41.5006,41.5539,41.5006,41.5006,20900.0
2014-09-12 10:40:00,46.75,46.78,46.75,46.78,600.0,41.5095,41.5362,41.5095,41.5362,600.0
2014-09-12 10:45:00,46.78,46.78,46.76,46.76,400.0,41.5362,41.5362,41.5184,41.5184,400.0
2014-09-12 10:50:00,46.77,46.83,46.77,46.83,600.0,41.5273,41.5806,41.5273,41.5806,600.0
2014-09-12 10:55:00,46.82,46.82,46.8,46.8,1600.0,41.5717,41.5717,41.5539,41.5539,1600.0
2014-09-12 11:00:00,46.78,46.78,46.78,46.78,200.0,41.5362,41.5362,41.5362,41.5362,200.0
2014-09-12 11:05:00,46.76,46.77,46.76,46.77,1200.0,41.5184,41.5273,41.5184,41.5273,1200.0
2014-09-12 11:10:00,46.77,46.77,46.71,46.72,2100.0,41.5273,41.5273,41.474,41.4829,2100.0
2014-09-12 11:15:00,46.7,46.73,46.7,46.73,1600.0,41.4651,41.4918,41.4651,41.4918,1600.0
2014-09-12 11:20:00,46.73,46.73,46.7,46.72,700.0,41.4918,41.4918,41.4651,41.4829,700.0
2014-09-12 11:25:00,46.72,46.74,46.71,46.74,800.0,41.4829,41.5006,41.474,41.5006,800.0
2014-09-12 11:30:00,46.74,46.74,46.73,46.74,2300.0,41.5006,41.5006,41.4918,41.5006,2300.0
2014-09-12 11:35:00,46.73,46.74,46.73,46.74,4600.0,41.4918,41.5006,41.4918,41.5006,4600.0
2014-09-12 11:40:00,46.73,46.8,46.73,46.79,2000.0,41.4918,41.5539,41.4918,41.545,2000.0
2014-09-12 11:45:00,46.79,46.79,46.73,46.73,2600.0,41.545,41.545,41.4918,41.4918,2600.0
2014-09-12 11:50:00,46.73,46.73,46.7,46.72,1100.0,41.4918,41.4918,41.4651,41.4829,1100.0
2014-09-12 11:55:00,46.7,46.7,46.68,46.7,800.0,41.4651,41.4651,41.4474,41.4651,800.0
2014-09-12 12:00:00,46.69,46.69,46.67,46.67,600.0,41.4562,41.4562,41.4385,41.4385,600.0
2014-09-12 12:05:00,46.66,46.68,46.64,46.65,600.0,41.4296,41.4474,41.4118,41.4207,600.0
2014-09-12 12:10:00,46.66,46.66,46.6,46.62,1900.0,41.4296,41.4296,41.3763,41.3941,1900.0
2014-09-12 12:15:00,46.62,46.62,46.62,46.62,200.0,41.3941,41.3941,41.3941,41.3941,200.0
2014-09-12 12:20:00,46.59,46.59,46.58,46.58,500.0,41.3675,41.3675,41.3586,41.3586,500.0
2014-09-12 12:25:00,46.54,46.61,46.54,46.57,1100.0,41.3231,41.3852,41.3231,41.3497,1100.0
2014-09-12 12:30:00,46.56,46.56,46.49,46.5,700.0,41.3408,41.3408,41.2787,41.2875,700.0
2014-09-12 12:35:00,46.5,46.5,46.46,46.46,600.0,41.2875,41.2875,41.252,41.252,600.0
2014-09-12 12:40:00,46.48,46.52,46.48,46.52,400.0,41.2698,41.3053,41.2698,41.3053,400.0
2014-09-12 12:45:00,46.52,46.52,46.52,46.52,0.0,41.3053,41.3053,41.3053,41.3053,0.0
2014-09-12 12:50:00,46.51,46.51,46.49,46.49,600.0,41.2964,41.2964,41.2787,41.2787,600.0
2014-09-12 12:55:00,46.47,46.47,46.47,46.47,300.0,41.2609,41.2609,41.2609,41.2609,300.0
2014-09-12 13:00:00,46.47,46.51,46.47,46.51,500.0,41.2609,41.2964,41.2609,41.2964,500.0
2014-09-12 13:05:00,46.5,46.5,46.47,46.47,500.0,41.2875,41.2875,41.2609,41.2609,500.0
2014-09-12 13:10:00,46.47,46.48,46.45,46.45,800.0,41.2609,41.2698,41.2431,41.2431,800.0
2014-09-12 13:15:00,46.44,46.44,46.42,46.43,1100.0,41.2343,41.2343,41.2165,41.2254,1100.0
2014-09-12 13:20:00,46.4,46.4,46.37,46.37,1000.0,41.1988,41.1988,41.1721,41.1721,1000.0
2014-09-12 13:25:00,46.37,46.44,46.37,46.44,600.0,41.1721,41.2343,41.1721,41.2343,600.0
2014-09-12 13:30:00,46.44,46.44,46.41,46.41,700.0,41.2343,41.2343,41.2076,41.2076,700.0
2014-09-12 13:35:00,46.4,46.45,46.4,46.45,500.0,41.1988,41.2431,41.1988,41.2431,500.0
2014-09-12 13:40:00,46.41,46.48,46.39,46.48,600.0,41.2076,41.2698,41.1899,41.2698,600.0
2014-09-12 13:45:00,46.48,46.48,46.48,46.48,100.0,41.2698,41.2698,41.2698,41.2698,100.0
2014-09-12 13:50:00,46.46,46.49,46.46,46.48,700.0,41.252,41.2787,41.252,41.2698,700.0
2014-09-12 13:55:00,46.52,46.52,46.49,46.5,600.0,41.3053,41.3053,41.2787,41.2875,600.0
2014-09-12 14:00:00,46.49,46.49,46.49,46.49,300.0,41.2787,41.2787,41.2787,41.2787,300.0
2014-09-12 14:05:00,46.5,46.52,46.5,46.52,700.0,41.2875,41.3053,41.2875,41.3053,700.0
2014-09-12 14:10:00,46.56,46.6,46.56,46.57,800.0,41.3408,41.3763,41.3408,41.3497,800.0
2014-09-12 14:15:00,46.56,46.56,46.54,46.54,900.0,41.3408,41.3408,41.3231,41.3231,900.0
2014-09-12 14:20:00,46.54,46.56,46.54,46.56,2800.0,41.3231,41.3408,41.3231,41.3408,2800.0
2014-09-12 14:25:00,46.57,46.57,46.57,46.57,200.0,41.3497,41.3497,41.3497,41.3497,200.0
2014-09-12 14:30:00,46.56,46.56,46.56,46.56,1000.0,41.3408,41.3408,41.3408,41.3408,1000.0
2014-09-12 14:35:00,46.57,46.57,46.55,46.55,1400.0,41.3497,41.3497,41.3319,41.3319,1400.0
2014-09-12 14:40:00,46.54,46.57,46.54,46.57,5800.0,41.3231,41.3497,41.3231,41.3497,5800.0
2014-09-12 14:45:00,46.6,46.63,46.56,46.63,1600.0,41.3763,41.403,41.3408,41.403,1600.0
2014-09-12 14:50:00,46.61,46.61,46.6,46.6,300.0,41.3852,41.3852,41.3763,41.3763,300.0
2014-09-12 14:55:00,46.59,46.64,46.59,46.6,2000.0,41.3675,41.4118,41.3675,41.3763,2000.0
2014-09-12 15:00:00,46.6,46.64,46.6,46.63,2600.0,41.3763,41.4118,41.3763,41.403,2600.0
2014-09-12 15:05:00,46.62,46.67,46.62,46.64,1500.0,41.3941,41.4385,41.3941,41.4118,1500.0
2014-09-12 15:10:00,46.64,46.66,46.64,46.66,600.0,41.4118,41.4296,41.4118,41.4296,600.0
2014-09-12 15:15:00,46.66,46.69,46.65,46.68,2100.0,41.4296,41.4562,41.4207,41.4474,2100.0
2014-09-12 15:20:00,46.7,46.71,46.64,46.71,3200.0,41.4651,41.474,41.4118,41.474,3200.0
2014-09-12 15:25:00,46.74,46.74,46.7,46.73,1900.0,41.5006,41.5006,41.4651,41.4918,1900.0
2014-09-12 15:30:00,46.72,46.75,46.72,46.74,2800.0,41.4829,41.5095,41.4829,41.5006,2800.0
2014-09-12 15:35:00,46.75,46.75,46.74,46.74,6900.0,41.5095,41.5095,41.5006,41.5006,6900.0
2014-09-12 15:40:00,46.74,46.75,46.7,46.7,9500.0,41.5006,41.5095,41.4651,41.4651,9500.0
2014-09-12 15:45:00,46.69,46.69,46.67,46.68,2400.0,41.4562,41.4562,41.4385,41.4474,2400.0
2014-09-12 15:50:00,46.69,46.74,46.69,46.74,6300.0,41.4562,41.5006,41.4562,41.5006,6300.0
2014-09-12 15:55:00,46.74,46.76,46.7,46.7,9100.0,41.5006,41.5184,41.4651,41.4651,9100.0
2014-09-15 09:30:00,46.81,46.85,46.73,46.75,6300.0,41.5628,41.5983,41.4918,41.5095,6300.0
2014-09-15 09:35:00,46.75,46.75,46.68,46.7,3300.0,41.5095,41.5095,41.4474,41.4651,3300.0
2014-09-15 09:40:00,46.69,46.74,46.69,46.74,4300.0,41.4562,41.5006,41.4562,41.5006,4300.0
2014-09-15 09:45:00,46.69,46.69,46.59,46.6,2500.0,41.4562,41.4562,41.3675,41.3763,2500.0
2014-09-15 09:50:00,46.59,46.63,46.55,46.57,2600.0,41.3675,41.403,41.3319,41.3497,2600.0
2014-09-15 09:55:00,46.58,46.61,46.58,46.61,500.0,41.3586,41.3852,41.3586,41.3852,500.0
2014-09-15 10:00:00,46.54,46.54,46.46,46.46,900.0,41.3231,41.3231,41.252,41.252,900.0
2014-09-15 10:05:00,46.46,46.47,46.45,46.45,4100.0,41.252,41.2609,41.2431,41.2431,4100.0
2014-09-15 10:10:00,46.45,46.56,46.45,46.55,1800.0,41.2431,41.3408,41.2431,41.3319,1800.0
2014-09-15 10:15:00,46.46,46.52,46.46,46.52,1100.0,41.252,41.3053,41.252,41.3053,1100.0
2014-09-15 10:20:00,46.51,46.51,46.47,46.48,1000.0,41.2964,41.2964,41.2609,41.2698,1000.0
2014-09-15 10:25:00,46.48,46.58,46.45,46.54,2900.0,41.2698,41.3586,41.2431,41.3231,2900.0
2014-09-15 10:30:00,46.58,46.6,46.57,46.57,1300.0,41.3586,41.3763,41.3497,41.3497,1300.0
2014-09-15 10:35:00,46.52,46.56,46.52,46.54,1400.0,41.3053,41.3408,41.3053,41.3231,1400.0
2014-09-15 10:40:00,46.55,46.58,46.32,46.45,15700.0,41.3319,41.3586,41.1277,41.2431,15700.0
2014-09-15 10:45:00,46.44,46.44,46.41,46.42,1800.0,41.2343,41.2343,41.2076,41.2165,1800.0
2014-09-15 10:50:00,46.4,46.43,46.4,46.41,1200.0,41.1988,41.2254,41.1988,41.2076,1200.0
2014-09-15 10:55:00,46.45,46.51,46.44,46.51,1100.0,41.2431,41.2964,41.2343,41.2964,1100.0
2014-09-15 11:00:00,46.51,46.51,46.45,46.45,800.0,41.2964,41.2964,41.2431,41.2431,800.0
2014-09-15 11:05:00,46.46,46.47,46.42,46.44,1100.0,41.252,41.2609,41.2165,41.2343,1100.0
2014-09-15 11:10:00,46.45,46.45,46.44,46.44,500.0,41.2431,41.2431,41.2343,41.2343,500.0
2014-09-15 11:15:00,46.42,46.43,46.39,46.4,3600.0,41.2165,41.2254,41.1899,41.1988,3600.0
2014-09-15 11:20:00,46.4,46.4,46.37,46.4,1400.0,41.1988,41.1988,41.1721,41.1988,1400.0
2014-09-15 11:25:00,46.39,46.4,46.39,46.4,500.0,41.1899,41.1988,41.1899,41.1988,500.0
2014-09-15 11:30:00,46.4,46.42,46.39,46.4,1600.0,41.1988,41.2165,41.1899,41.1988,1600.0
2014-09-15 11:35:00,46.41,46.42,46.4,46.4,1500.0,41.2076,41.2165,41.1988,41.1988,1500.0
2014-09-15 11:40:00,46.4,46.41,46.39,46.41,800.0,41.1988,41.2076,41.1899,41.2076,800.0
2014-09-15 11:45:00,46.36,46.37,46.36,46.37,600.0,41.1632,41.1721,41.1632,41.1721,600.0
2014-09-15 11:50:00,46.39,46.41,46.38,46.41,1000.0,41.1899,41.2076,41.181,41.2076,1000.0
2014-09-15 11:55:00,46.41,46.41,46.39,46.4,2700.0,41.2076,41.2076,41.1899,41.1988,2700.0
2014-09-15 12:00:00,46.39,46.43,46.39,46.43,1200.0,41.1899,41.2254,41.1899,41.2254,1200.0
2014-09-15 12:05:00,46.43,46.45,46.43,46.45,800.0,41.2254,41.2431,41.2254,41.2431,800.0
2014-09-15 12:10:00,46.45,46.45,46.45,46.45,300.0,41.2431,41.2431,41.2431,41.2431,300.0
2014-09-15 12:15:00,46.45,46.46,46.45,46.45,1200.0,41.2431,41.252,41.2431,41.2431,1200.0
2014-09-15 12:20:00,46.45,46.45,46.42,46.44,1200.0,41.2431,41.2431,41.2165,41.2343,1200.0
2014-09-15 12:25:00,46.45,46.48,46.45,46.45,1200.0,41.2431,41.2698,41.2431,41.2431,1200.0
2014-09-15 12:30:00,46.44,46.44,46.43,46.43,700.0,41.2343,41.2343,41.2254,41.2254,700.0
2014-09-15 12:35:00,46.44,46.44,46.42,46.44,900.0,41.2343,41.2343,41.2165,41.2343,900.0
2014-09-15 12:40:00,46.41,46.43,46.41,46.43,900.0,41.2076,41.2254,41.2076,41.2254,900.0
2014-09-15 12:45:00,46.43,46.45,46.43,46.45,400.0,41.2254,41.2431,41.2254,41.2431,400.0
2014-09-15 12:50:00,46.44,46.45,46.44,46.45,900.0,41.2343,41.2431,41.2343,41.2431,900.0
2014-09-15 12:55:00,46.45,46.45,46.42,46.43,500.0,41.2431,41.2431,41.2165,41.2254,500.0
2014-09-15 13:00:00,46.45,46.45,46.44,46.44,400.0,41.2431,41.2431,41.2343,41.2343,400.0
2014-09-15 13:05:00,46.42,46.44,46.41,46.44,1000.0,41.2165,41.2343,41.2076,41.2343,1000.0
2014-09-15 13:10:00,46.44,46.44,46.39,46.4,1100.0,41.2343,41.2343,41.1899,41.1988,1100.0
2014-09-15 13:15:00,46.4,46.43,46.4,46.43,700.0,41.1988,41.2254,41.1988,41.2254,700.0
2014-09-15 13:20:00,46.39,46.39,46.37,46.39,1000.0,41.1899,41.1899,41.1721,41.1899,1000.0
2014-09-15 13:25:00,46.39,46.39,46.36,46.36,500.0,41.1899,41.1899,41.1632,41.1632,500.0
2014-09-15 13:30:00,46.36,46.39,46.36,46.39,800.0,41.1632,41.1899,41.1632,41.1899,800.0
2014-09-15 13:35:00,46.36,46.37,46.36,46.37,500.0,41.1632,41.1721,41.1632,41.1721,500.0
2014-09-15 13:40:00,46.36,46.39,46.36,46.39,2200.0,41.1632,41.1899,41.1632,41.1899,2200.0
2014-09-15 13:45:00,46.41,46.41,46.38,46.38,1100.0,41.2076,41.2076,41.181,41.181,1100.0
2014-09-15 13:50:00,46.36,46.38,46.36,46.38,2900.0,41.1632,41.181,41.1632,41.181,2900.0
2014-09-15 13:55:00,46.37,46.41,46.36,46.41,2800.0,41.1721,41.2076,41.1632,41.2076,2800.0
2014-09-15 14:00:00,46.4,46.41,46.4,46.4,400.0,41.1988,41.2076,41.1988,41.1988,400.0
2014-09-15 14:05:00,46.39,46.39,46.37,46.38,1600.0,41.1899,41.1899,41.1721,41.181,1600.0
2014-09-15 14:10:00,46.37,46.39,46.37,46.37,600.0,41.1721,41.1899,41.1721,41.1721,600.0
2014-09-15 14:15:00,46.35,46.35,46.35,46.35,100.0,41.1544,41.1544,41.1544,41.1544,100.0
2014-09-15 14:20:00,46.35,46.35,46.32,46.35,800.0,41.1544,41.1544,41.1277,41.1544,800.0
2014-09-15 14:25:00,46.35,46.41,46.35,46.41,2500.0,41.1544,41.2076,41.1544,41.2076,2500.0
2014-09-15 14:30:00,46.4,46.42,46.39,46.42,1800.0,41.1988,41.2165,41.1899,41.2165,1800.0
2014-09-15 14:35:00,46.43,46.45,46.43,46.43,900.0,41.2254,41.2431,41.2254,41.2254,900.0
2014-09-15 14:40:00,46.43,46.44,46.41,46.41,800.0,41.2254,41.2343,41.2076,41.2076,800.0
2014-09-15 14:45:00,46.42,46.44,46.42,46.42,4900.0,41.2165,41.2343,41.2165,41.2165,4900.0
2014-09-15 14:50:00,46.43,46.45,46.43,46.44,900.0,41.2254,41.2431,41.2254,41.2343,900.0
2014-09-15 14:55:00,46.44,46.45,46.43,46.45,900.0,41.2343,41.2431,41.2254,41.2431,900.0
2014-09-15 15:00:00,46.45,46.48,46.45,46.48,2900.0,41.2431,41.2698,41.2431,41.2698,2900.0
2014-09-15 15:05:00,46.48,46.48,46.47,46.48,800.0,41.2698,41.2698,41.2609,41.2698,800.0
2014-09-15 15:10:00,46.46,46.47,46.45,46.46,1600.0,41.252,41.2609,41.2431,41.252,1600.0
2014-09-15 15:15:00,46.46,46.48,46.45,46.47,1600.0,41.252,41.2698,41.2431,41.2609,1600.0
2014-09-15 15:20:00,46.46,46.46,46.46,46.46,600.0,41.252,41.252,41.252,41.252,600.0
2014-09-15 15:25:00,46.46,46.47,46.43,46.44,3300.0,41.252,41.2609,41.2254,41.2343,3300.0
2014-09-15 15:30:00,46.44,46.46,46.43,46.46,1700.0,41.2343,41.252,41.2254,41.252,1700.0
2014-09-15 15:35:00,46.46,46.47,46.42,46.42,1600.0,41.252,41.2609,41.2165,41.2165,1600.0
2014-09-15 15:40:00,46.43,46.43,46.4,46.4,3300.0,41.2254,41.2254,41.1988,41.1988,3300.0
2014-09-15 15:45:00,46.39,46.4,46.37,46.4,6700.0,41.1899,41.1988,41.1721,41.1988,6700.0
2014-09-15 15:50:00,46.4,46.42,46.4,46.42,4900.0,41.1988,41.2165,41.1988,41.2165,4900.0
2014-09-15 15:55:00,46.43,46.45,46.4,46.41,32700.0,41.2254,41.2431,41.1988,41.2076,32700.0
2014-09-16 09:30:00,46.37,46.74,46.37,46.45,2100.0,41.1721,41.5006,41.1721,41.2431,2100.0
2014-09-16 09:35:00,46.43,46.56,46.31,46.31,1900.0,41.2254,41.3408,41.1188,41.1188,1900.0
2014-09-16 09:40:00,46.29,46.49,46.24,46.49,1400.0,41.1011,41.2787,41.0567,41.2787,1400.0
2014-09-16 09:45:00,46.48,46.61,46.45,46.59,4400.0,41.2698,41.3852,41.2431,41.3675,4400.0
2014-09-16 09:50:00,46.63,46.77,46.63,46.65,4900.0,41.403,41.5273,41.403,41.4207,4900.0
2014-09-16 09:55:00,46.65,46.73,46.62,46.7,3100.0,41.4207,41.4918,41.3941,41.4651,3100.0
2014-09-16 10:00:00,46.67,46.76,46.67,46.71,3400.0,41.4385,41.5184,41.4385,41.474,3400.0
2014-09-16 10:05:00,46.76,46.8,46.74,46.75,6300.0,41.5184,41.5539,41.5006,41.5095,6300.0
2014-09-16 10:10:00,46.77,46.81,46.73,46.8,6100.0,41.5273,41.5628,41.4918,41.5539,6100.0
2014-09-16 10:15:00,46.8,46.81,46.71,46.72,3800.0,41.5539,41.5628,41.474,41.4829,3800.0
2014-09-16 10:20:00,46.69,46.7,46.64,46.65,3800.0,41.4562,41.4651,41.4118,41.4207,3800.0
2014-09-16 10:25:00,46.61,46.61,46.58,46.58,1000.0,41.3852,41.3852,41.3586,41.3586,1000.0
2014-09-16 10:30:00,46.56,46.58,46.47,46.47,4800.0,41.3408,41.3586,41.2609,41.2609,4800.0
2014-09-16 10:35:00,46.44,46.51,46.4,46.48,6500.0,41.2343,41.2964,41.1988,41.2698,6500.0
2014-09-16 10:40:00,46.48,46.48,46.37,46.37,2600.0,41.2698,41.2698,41.1721,41.1721,2600.0
2014-09-16 10:45:00,46.37,46.53,46.36,46.53,5900.0,41.1721,41.3142,41.1632,41.3142,5900.0
2014-09-16 10:50:00,46.51,46.51,46.47,46.51,3600.0,41.2964,41.2964,41.2609,41.2964,3600.0
2014-09-16 10:55:00,46.46,46.46,46.36,46.36,3300.0,41.252,41.252,41.1632,41.1632,3300.0
2014-09-16 11:00:00,46.33,46.33,46.24,46.25,5400.0,41.1366,41.1366,41.0567,41.0656,5400.0
2014-09-16 11:05:00,46.26,46.3,46.25,46.27,2800.0,41.0744,41.11,41.0656,41.0833,2800.0
2014-09-16 11:10:00,46.27,46.32,46.23,46.27,2900.0,41.0833,41.1277,41.0478,41.0833,2900.0
2014-09-16 11:15:00,46.26,46.26,46.26,46.26,500.0,41.0744,41.0744,41.0744,41.0744,500.0
2014-09-16 11:20:00,46.26,46.33,46.25,46.33,4700.0,41.0744,41.1366,41.0656,41.1366,4700.0
2014-09-16 11:25:00,46.3,46.39,46.3,46.38,2100.0,41.11,41.1899,41.11,41.181,2100.0
2014-09-16 11:30:00,46.41,46.48,46.41,46.43,2400.0,41.2076,41.2698,41.2076,41.2254,2400.0
2014-09-16 11:35:00,46.44,46.51,46.43,46.43,1900.0,41.2343,41.2964,41.2254,41.2254,1900.0
2014-09-16 11:40:00,46.41,46.41,46.36,46.37,1600.0,41.2076,41.2076,41.1632,41.1721,1600.0
2014-09-16 11:45:00,46.36,46.39,46.34,46.39,2100.0,41.1632,41.1899,41.1455,41.1899,2100.0
2014-09-16 11:50:00,46.39,46.45,46.39,46.44,2000.0,41.1899,41.2431,41.1899,41.2343,2000.0
2014-09-16 11:55:00,46.4,46.44,46.37,46.37,1300.0,41.1988,41.2343,41.1721,41.1721,1300.0
2014-09-16 12:00:00,46.34,46.37,46.34,46.37,1700.0,41.1455,41.1721,41.1455,41.1721,1700.0
2014-09-16 12:05:00,46.38,46.38,46.38,46.38,300.0,41.181,41.181,41.181,41.181,300.0
2014-09-16 12:10:00,46.37,46.42,46.36,46.42,1300.0,41.1721,41.2165,41.1632,41.2165,1300.0
2014-09-16 12:15:00,46.42,46.43,46.42,46.42,300.0,41.2165,41.2254,41.2165,41.2165,300.0
2014-09-16 12:20:00,46.43,46.51,46.41,46.51,2400.0,41.2254,41.2964,41.2076,41.2964,2400.0
2014-09-16 12:25:00,46.52,46.52,46.52,46.52,600.0,41.3053,41.3053,41.3053,41.3053,600.0
2014-09-16 12:30:00,46.47,46.51,46.46,46.51,2300.0,41.2609,41.2964,41.252,41.2964,2300.0
2014-09-16 12:35:00,46.51,46.56,46.51,46.56,1300.0,41.2964,41.3408,41.2964,41.3408,1300.0
2014-09-16 12:40:00,46.56,46.56,46.56,46.56,400.0,41.3408,41.3408,41.3408,41.3408,400.0
2014-09-16 12:45:00,46.53,46.55,46.53,46.54,2100.0,41.3142,41.3319,41.3142,41.3231,2100.0
2014-09-16 12:50:00,46.53,46.55,46.52,46.53,1100.0,41.3142,41.3319,41.3053,41.3142,1100.0
2014-09-16 12:55:00,46.56,46.58,46.55,46.56,1100.0,41.3408,41.3586,41.3319,41.3408,1100.0
2014-09-16 13:00:00,46.56,46.6,46.53,46.54,2200.0,41.3408,41.3763,41.3142,41.3231,2200.0
2014-09-16 13:05:00,46.55,46.6,46.55,46.6,800.0,41.3319,41.3763,41.3319,41.3763,800.0
2014-09-16 13:10:00,46.59,46.61,46.58,46.59,1400.0,41.3675,41.3852,41.3586,41.3675,1400.0
2014-09-16 13:15:00,46.56,46.63,46.56,46.61,2700.0,41.3408,41.403,41.3408,41.3852,2700.0
2014-09-16 13:20:00,46.6,46.63,46.6,46.63,1100.0,41.3763,41.403,41.3763,41.403,1100.0
2014-09-16 13:25:00,46.63,46.64,46.56,46.6,1700.0,41.403,41.4118,41.3408,41.3763,1700.0
2014-09-16 13:30:00,46.61,46.64,46.61,46.64,1400.0,41.3852,41.4118,41.3852,41.4118,1400.0
2014-09-16 13:35:00,46.65,46.7,46.65,46.7,1300.0,41.4207,41.4651,41.4207,41.4651,1300.0
2014-09-16 13:40:00,46.71,46.71,46.68,46.69,1200.0,41.474,41.474,41.4474,41.4562,1200.0
2014-09-16 13:45:00,46.7,46.72,46.68,46.68,2000.0,41.4651,41.4829,41.4474,41.4474,2000.0
2014-09-16 13:50:00,46.67,46.67,46.65,46.66,600.0,41.4385,41.4385,41.4207,41.4296,600.0
2014-09-16 13:55:00,46.69,46.9,46.68,46.74,12800.0,41.4562,41.6427,41.4474,41.5006,12800.0
2014-09-16 14:00:00,46.72,46.73,46.72,46.72,2600.0,41.4829,41.4918,41.4829,41.4829,2600.0
2014-09-16 14:05:00,46.72,46.74,46.72,46.74,1700.0,41.4829,41.5006,41.4829,41.5006,1700.0
2014-09-16 14:10:00,46.73,46.75,46.73,46.75,2100.0,41.4918,41.5095,41.4918,41.5095,2100.0
2014-09-16 14:15:00,46.75,46.75,46.71,46.72,1700.0,41.5095,41.5095,41.474,41.4829,1700.0
2014-09-16 14:20:00,46.71,46.71,46.69,46.69,200.0,41.474,41.474,41.4562,41.4562,200.0
2014-09-16 14:25:00,46.68,46.72,46.68,46.7,2200.0,41.4474,41.4829,41.4474,41.4651,2200.0
2014-09-16 14:30:00,46.7,46.72,46.7,46.71,1700.0,41.4651,41.4829,41.4651,41.474,1700.0
2014-09-16 14:35:00,46.71,46.71,46.67,46.67,1300.0,41.474,41.474,41.4385,41.4385,1300.0
2014-09-16 14:40:00,46.67,46.67,46.63,46.63,2300.0,41.4385,41.4385,41.403,41.403,2300.0
2014-09-16 14:45:00,46.64,46.64,46.59,46.61,2600.0,41.4118,41.4118,41.3675,41.3852,2600.0
2014-09-16 14:50:00,46.6,46.61,46.55,46.6,2700.0,41.3763,41.3852,41.3319,41.3763,2700.0
2014-09-16 14:55:00,46.58,46.59,46.57,46.57,1400.0,41.3586,41.3675,41.3497,41.3497,1400.0
2014-09-16 15:00:00,46.55,46.59,46.55,46.58,3200.0,41.3319,41.3675,41.3319,41.3586,3200.0
2014-09-16 15:05:00,46.57,46.62,46.57,46.61,2800.0,41.3497,41.3941,41.3497,41.3852,2800.0
2014-09-16 15:10:00,46.59,46.63,46.58,46.59,4200.0,41.3675,41.403,41.3586,41.3675,4200.0
2014-09-16 15:15:00,46.59,46.67,46.59,46.66,6000.0,41.3675,41.4385,41.3675,41.4296,6000.0
2014-09-16 15:20:00,46.66,46.68,46.65,46.67,5000.0,41.4296,41.4474,41.4207,41.4385,5000.0
2014-09-16 15:25:00,46.68,46.69,46.62,46.63,3000.0,41.4474,41.4562,41.3941,41.403,3000.0
2014-09-16 15:30:00,46.61,46.63,46.6,46.6,4100.0,41.3852,41.403,41.3763,41.3763,4100.0
2014-09-16 15:35:00,46.59,46.62,46.58,46.62,3500.0,41.3675,41.3941,41.3586,41.3941,3500.0
2014-09-16 15:40:00,46.6,46.62,46.58,46.62,6300.0,41.3763,41.3941,41.3586,41.3941,6300.0
2014-09-16 15:45:00,46.59,46.6,46.56,46.58,12100.0,41.3675,41.3763,41.3408,41.3586,12100.0
2014-09-16 15:50:00,46.57,46.57,46.51,46.52,10400.0,41.3497,41.3497,41.2964,41.3053,10400.0
2014-09-16 15:55:00,46.52,46.61,46.52,46.55,38300.0,41.3053,41.3852,41.3053,41.3319,38300.0
2014-09-17 09:30:00,46.54,46.54,46.37,46.37,600.0,41.3231,41.3231,41.1721,41.1721,600.0
2014-09-17 09:35:00,46.38,46.57,46.38,46.5,900.0,41.181,41.3497,41.181,41.2875,900.0
2014-09-17 09:40:00,46.5,46.5,46.5,46.5,0.0,41.2875,41.2875,41.2875,41.2875,0.0
2014-09-17 09:45:00,46.5,46.5,46.48,46.49,2800.0,41.2875,41.2875,41.2698,41.2787,2800.0
2014-09-17 09:50:00,46.49,46.49,46.49,46.49,0.0,41.2787,41.2787,41.2787,41.2787,0.0
2014-09-17 09:55:00,46.49,46.49,46.49,46.49,0.0,41.2787,41.2787,41.2787,41.2787,0.0
2014-09-17 10:00:00,46.47,46.47,46.43,46.43,500.0,41.2609,41.2609,41.2254,41.2254,500.0
2014-09-17 10:05:00,46.43,46.43,46.43,46.43,100.0,41.2254,41.2254,41.2254,41.2254,100.0
2014-09-17 10:10:00,46.39,46.39,46.39,46.39,100.0,41.1899,41.1899,41.1899,41.1899,100.0
2014-09-17 10:15:00,46.4,46.41,46.39,46.41,2600.0,41.1988,41.2076,41.1899,41.2076,2600.0
2014-09-17 10:20:00,46.44,46.44,46.43,46.43,300.0,41.2343,41.2343,41.2254,41.2254,300.0
2014-09-17 10:25:00,46.43,46.44,46.39,46.41,2000.0,41.2254,41.2343,41.1899,41.2076,2000.0
2014-09-17 10:30:00,46.39,46.39,46.39,46.39,400.0,41.1899,41.1899,41.1899,41.1899,400.0
2014-09-17 10:35:00,46.37,46.37,46.33,46.33,500.0,41.1721,41.1721,41.1366,41.1366,500.0
2014-09-17 10:40:00,46.34,46.37,46.34,46.37,300.0,41.1455,41.1721,41.1455,41.1721,300.0
2014-09-17 10:45:00,46.36,46.36,46.3,46.36,1200.0,41.1632,41.1632,41.11,41.1632,1200.0
2014-09-17 10:50:00,46.33,46.34,46.33,46.34,300.0,41.1366,41.1455,41.1366,41.1455,300.0
2014-09-17 10:55:00,46.33,46.35,46.27,46.35,4100.0,41.1366,41.1544,41.0833,41.1544,4100.0
2014-09-17 11:00:00,46.33,46.37,46.33,46.37,200.0,41.1366,41.1721,41.1366,41.1721,200.0
2014-09-17 11:05:00,46.36,46.36,46.36,46.36,300.0,41.1632,41.1632,41.1632,41.1632,300.0
2014-09-17 11:10:00,46.37,46.37,46.35,46.35,300.0,41.1721,41.1721,41.1544,41.1544,300.0
2014-09-17 11:15:00,46.35,46.38,46.34,46.36,1100.0,41.1544,41.181,41.1455,41.1632,1100.0
2014-09-17 11:20:00,46.36,46.36,46.35,46.35,400.0,41.1632,41.1632,41.1544,41.1544,400.0
2014-09-17 11:25:00,46.37,46.4,46.35,46.35,1800.0,41.1721,41.1988,41.1544,41.1544,1800.0
2014-09-17 11:30:00,46.35,46.35,46.35,46.35,100.0,41.1544,41.1544,41.1544,41.1544,100.0
2014-09-17 11:35:00,46.29,46.33,46.29,46.33,300.0,41.1011,41.1366,41.1011,41.1366,300.0
2014-09-17 11:40:00,46.35,46.35,46.35,46.35,100.0,41.1544,41.1544,41.1544,41.1544,100.0
2014-09-17 11:45:00,46.34,46.34,46.34,46.34,200.0,41.1455,41.1455,41.1455,41.1455,200.0
2014-09-17 11:50:00,46.34,46.34,46.34,46.34,0.0,41.1455,41.1455,41.1455,41.1455,0.0
2014-09-17 11:55:00,46.33,46.33,46.33,46.33,200.0,41.1366,41.1366,41.1366,41.1366,200.0
2014-09-17 12:00:00,46.33,46.33,46.33,46.33,0.0,41.1366,41.1366,41.1366,41.1366,0.0
2014-09-17 12:05:00,46.35,46.39,46.34,46.39,2900.0,41.1544,41.1899,41.1455,41.1899,2900.0
2014-09-17 12:10:00,46.39,46.39,46.39,46.39,0.0,41.1899,41.1899,41.1899,41.1899,0.0
2014-09-17 12:15:00,46.38,46.38,46.37,46.37,300.0,41.181,41.181,41.1721,41.1721,300.0
2014-09-17 12:20:00,46.36,46.36,46.33,46.35,1000.0,41.1632,41.1632,41.1366,41.1544,1000.0
2014-09-17 12:25:00,46.37,46.37,46.32,46.32,1100.0,41.1721,41.1721,41.1277,41.1277,1100.0
2014-09-17 12:30:00,46.32,46.35,46.32,46.32,700.0,41.1277,41.1544,41.1277,41.1277,700.0
2014-09-17 12:35:00,46.33,46.36,46.33,46.36,600.0,41.1366,41.1632,41.1366,41.1632,600.0
2014-09-17 12:40:00,46.36,46.36,46.36,46.36,200.0,41.1632,41.1632,41.1632,41.1632,200.0
2014-09-17 12:45:00,46.35,46.35,46.33,46.34,400.0,41.1544,41.1544,41.1366,41.1455,400.0
2014-09-17 12:50:00,46.35,46.35,46.35,46.35,200.0,41.1544,41.1544,41.1544,41.1544,200.0
2014-09-17 12:55:00,46.34,46.34,46.32,46.32,500.0,41.1455,41.1455,41.1277,41.1277,500.0
2014-09-17 13:00:00,46.32,46.32,46.32,46.32,0.0,41.1277,41.1277,41.1277,41.1277,0.0
2014-09-17 13:05:00,46.32,46.32,46.3,46.3,300.0,41.1277,41.1277,41.11,41.11,300.0
2014-09-17 13:10:00,46.32,46.32,46.32,46.32,100.0,41.1277,41.1277,41.1277,41.1277,100.0
2014-09-17 13:15:00,46.29,46.29,46.27,46.27,300.0,41.1011,41.1011,41.0833,41.0833,300.0
2014-09-17 13:20:00,46.26,46.26,46.24,46.24,600.0,41.0744,41.0744,41.0567,41.0567,600.0
2014-09-17 13:25:00,46.23,46.23,46.21,46.23,500.0,41.0478,41.0478,41.0301,41.0478,500.0
2014-09-17 13:30:00,46.23,46.26,46.23,46.24,600.0,41.0478,41.0744,41.0478,41.0567,600.0
2014-09-17 13:35:00,46.2,46.26,46.2,46.26,2600.0,41.0212,41.0744,41.0212,41.0744,2600.0
2014-09-17 13:40:00,46.24,46.28,46.24,46.28,600.0,41.0567,41.0922,41.0567,41.0922,600.0
2014-09-17 13:45:00,46.28,46.28,46.28,46.28,0.0,41.0922,41.0922,41.0922,41.0922,0.0
2014-09-17 13:50:00,46.24,46.26,46.24,46.26,400.0,41.0567,41.0744,41.0567,41.0744,400.0
2014-09-17 13:55:00,46.25,46.25,46.25,46.25,300.0,41.0656,41.0656,41.0656,41.0656,300.0
2014-09-17 14:00:00,46.31,46.31,46.1,46.15,2800.0,41.1188,41.1188,40.9324,40.9768,2800.0
2014-09-17 14:05:00,46.22,46.26,46.22,46.25,800.0,41.0389,41.0744,41.0389,41.0656,800.0
2014-09-17 14:10:00,46.33,46.42,46.29,46.39,2400.0,41.1366,41.2165,41.1011,41.1899,2400.0
2014-09-17 14:15:00,46.45,46.47,46.38,46.46,1800.0,41.2431,41.2609,41.181,41.252,1800.0
2014-09-17 14:20:00,46.5,46.55,46.46,46.55,2100.0,41.2875,41.3319,41.252,41.3319,2100.0
2014-09-17 14:25:00,46.53,46.55,46.52,46.52,1100.0,41.3142,41.3319,41.3053,41.3053,1100.0
2014-09-17 14:30:00,46.53,46.55,46.51,46.52,2400.0,41.3142,41.3319,41.2964,41.3053,2400.0
2014-09-17 14:35:00,46.5,46.51,46.43,46.43,1300.0,41.2875,41.2964,41.2254,41.2254,1300.0
2014-09-17 14:40:00,46.47,46.5,46.39,46.4,800.0,41.2609,41.2875,41.1899,41.1988,800.0
2014-09-17 14:45:00,46.38,46.45,46.35,46.45,2600.0,41.181,41.2431,41.1544,41.2431,2600.0
2014-09-17 14:50:00,46.44,46.47,46.43,46.46,1900.0,41.2343,41.2609,41.2254,41.252,1900.0
2014-09-17 14:55:00,46.45,46.47,46.42,46.45,3500.0,41.2431,41.2609,41.2165,41.2431,3500.0
2014-09-17 15:00:00,46.45,46.49,46.44,46.49,1300.0,41.2431,41.2787,41.2343,41.2787,1300.0
2014-09-17 15:05:00,46.48,46.5,46.48,46.48,4500.0,41.2698,41.2875,41.2698,41.2698,4500.0
2014-09-17 15:10:00,46.48,46.48,46.46,46.48,7000.0,41.2698,41.2698,41.252,41.2698,7000.0
2014-09-17 15:15:00,46.48,46.5,46.42,46.42,4900.0,41.2698,41.2875,41.2165,41.2165,4900.0
2014-09-17 15:20:00,46.44,46.45,46.39,46.4,2200.0,41.2343,41.2431,41.1899,41.1988,2200.0
2014-09-17 15:25:00,46.4,46.44,46.38,46.44,3200.0,41.1988,41.2343,41.181,41.2343,3200.0
2014-09-17 15:30:00,46.45,46.46,46.38,46.38,5000.0,41.2431,41.252,41.181,41.181,5000.0
2014-09-17 15:35:00,46.4,46.4,46.35,46.35,2100.0,41.1988,41.1988,41.1544,41.1544,2100.0
2014-09-17 15:40:00,46.34,46.35,46.31,46.33,5900.0,41.1455,41.1544,41.1188,41.1366,5900.0
2014-09-17 15:45:00,46.33,46.34,46.27,46.29,6800.0,41.1366,41.1455,41.0833,41.1011,6800.0
2014-09-17 15:50:00,46.29,46.34,46.29,46.3,5600.0,41.1011,41.1455,41.1011,41.11,5600.0
2014-09-17 15:55:00,46.3,46.32,46.28,46.3,8100.0,41.11,41.1277,41.0922,41.11,8100.0
2014-09-18 09:30:00,46.91,51.98,46.91,49.66,436500.0,41.6516,46.1533,41.6516,44.0933,436500.0
2014-09-18 09:35:00,49.63,49.75,48.88,49.23,83900.0,44.0667,44.1732,43.4008,43.7115,83900.0
2014-09-18 09:40:00,49.13,49.25,48.75,48.9,52200.0,43.6227,43.7293,43.2853,43.4185,52200.0
2014-09-18 09:45:00,48.87,49.21,48.75,48.95,38100.0,43.3919,43.6938,43.2853,43.4629,38100.0
2014-09-18 09:50:00,48.96,49.09,48.8,49.0,21900.0,43.4718,43.5872,43.3297,43.5073,21900.0
2014-09-18 09:55:00,48.99,49.04,48.91,49.0,12900.0,43.4984,43.5428,43.4274,43.5073,12900.0
2014-09-18 10:00:00,49.0,49.02,48.87,48.99,14400.0,43.5073,43.5251,43.3919,43.4984,14400.0
2014-09-18 10:05:00,49.0,49.01,48.82,48.88,13000.0,43.5073,43.5162,43.3475,43.4008,13000.0
2014-09-18 10:10:00,48.88,48.94,48.8,48.93,61800.0,43.4008,43.454,43.3297,43.4451,61800.0
2014-09-18 10:15:00,48.94,49.1,48.84,48.85,44200.0,43.454,43.5961,43.3652,43.3741,44200.0
2014-09-18 10:20:00,48.88,48.89,48.66,48.72,27100.0,43.4008,43.4096,43.2054,43.2587,27100.0
2014-09-18 10:25:00,48.72,48.92,48.67,48.9,76900.0,43.2587,43.4363,43.2143,43.4185,76900.0
2014-09-18 10:30:00,48.89,48.93,48.77,48.78,112000.0,43.4096,43.4451,43.3031,43.312,112000.0
2014-09-18 10:35:00,48.8,48.93,48.76,48.9,91700.0,43.3297,43.4451,43.2942,43.4185,91700.0
2014-09-18 10:40:00,48.89,48.94,48.8,48.92,24600.0,43.4096,43.454,43.3297,43.4363,24600.0
2014-09-18 10:45:00,48.91,49.15,48.88,48.98,28700.0,43.4274,43.6405,43.4008,43.4895,28700.0
2014-09-18 10:50:00,48.97,49.04,48.92,48.93,26400.0,43.4807,43.5428,43.4363,43.4451,26400.0
2014-09-18 10:55:00,48.93,48.93,48.82,48.82,4000.0,43.4451,43.4451,43.3475,43.3475,4000.0
2014-09-18 11:00:00,48.82,48.89,48.76,48.89,5600.0,43.3475,43.4096,43.2942,43.4096,5600.0
2014-09-18 11:05:00,48.88,48.92,48.85,48.85,12500.0,43.4008,43.4363,43.3741,43.3741,12500.0
2014-09-18 11:10:00,48.81,48.84,48.77,48.84,8200.0,43.3386,43.3652,43.3031,43.3652,8200.0
2014-09-18 11:15:00,48.85,48.85,48.72,48.72,39200.0,43.3741,43.3741,43.2587,43.2587,39200.0
2014-09-18 11:20:00,48.71,48.75,48.67,48.73,7000.0,43.2498,43.2853,43.2143,43.2676,7000.0
2014-09-18 11:25:00,48.7,48.72,48.59,48.65,34200.0,43.2409,43.2587,43.1433,43.1965,34200.0
2014-09-18 11:30:00,48.67,48.8,48.65,48.65,5800.0,43.2143,43.3297,43.1965,43.1965,5800.0
2014-09-18 11:35:00,48.66,48.66,48.63,48.65,2800.0,43.2054,43.2054,43.1788,43.1965,2800.0
2014-09-18 11:40:00,48.65,48.65,48.5,48.53,23400.0,43.1965,43.1965,43.0634,43.09,23400.0
2014-09-18 11:45:00,48.51,48.56,48.5,48.5,6100.0,43.0722,43.1166,43.0634,43.0634,6100.0
2014-09-18 11:50:00,48.48,48.58,48.43,48.56,3900.0,43.0456,43.1344,43.0012,43.1166,3900.0
2014-09-18 11:55:00,48.55,48.59,48.52,48.56,8100.0,43.1077,43.1433,43.0811,43.1166,8100.0
2014-09-18 12:00:00,48.56,48.99,48.56,48.96,275900.0,43.1166,43.4984,43.1166,43.4718,275900.0
2014-09-18 12:05:00,48.96,48.96,48.88,48.94,7200.0,43.4718,43.4718,43.4008,43.454,7200.0
2014-09-18 12:10:00,48.94,49.0,48.94,48.98,8700.0,43.454,43.5073,43.454,43.4895,8700.0
2014-09-18 12:15:00,48.98,48.99,48.9,48.91,11600.0,43.4895,43.4984,43.4185,43.4274,11600.0
2014-09-18 12:20:00,48.91,48.92,48.8,48.91,16900.0,43.4274,43.4363,43.3297,43.4274,16900.0
2014-09-18 12:25:00,48.89,48.92,48.87,48.91,5700.0,43.4096,43.4363,43.3919,43.4274,5700.0
2014-09-18 12:30:00,48.91,48.91,48.81,48.88,10300.0,43.4274,43.4274,43.3386,43.4008,10300.0
2014-09-18 12:35:00,48.9,48.93,48.86,48.91,5700.0,43.4185,43.4451,43.383,43.4274,5700.0
2014-09-18 12:40:00,48.9,48.97,48.89,48.96,6000.0,43.4185,43.4807,43.4096,43.4718,6000.0
2014-09-18 12:45:00,48.96,48.97,48.91,48.93,6800.0,43.4718,43.4807,43.4274,43.4451,6800.0
2014-09-18 12:50:00,48.94,48.95,48.87,48.92,8500.0,43.454,43.4629,43.3919,43.4363,8500.0
2014-09-18 12:55:00,48.93,48.94,48.9,48.91,2900.0,43.4451,43.454,43.4185,43.4274,2900.0
2014-09-18 13:00:00,48.93,48.97,48.93,48.97,3700.0,43.4451,43.4807,43.4451,43.4807,3700.0
2014-09-18 13:05:00,48.96,49.04,48.95,49.0,35100.0,43.4718,43.5428,43.4629,43.5073,35100.0
2014-09-18 13:10:00,49.0,49.0,48.96,49.0,8100.0,43.5073,43.5073,43.4718,43.5073,8100.0
2014-09-18 13:15:00,49.0,49.0,48.98,49.0,18500.0,43.5073,43.5073,43.4895,43.5073,18500.0
2014-09-18 13:20:00,49.0,49.22,48.98,49.18,20800.0,43.5073,43.7026,43.4895,43.6671,20800.0
2014-09-18 13:25:00,49.18,49.29,48.97,49.0,59400.0,43.6671,43.7648,43.4807,43.5073,59400.0
2014-09-18 13:30:00,49.0,49.11,48.99,49.09,9400.0,43.5073,43.605,43.4984,43.5872,9400.0
2014-09-18 13:35:00,49.1,49.1,48.86,48.93,38700.0,43.5961,43.5961,43.383,43.4451,38700.0
2014-09-18 13:40:00,48.92,49.01,48.92,49.01,9900.0,43.4363,43.5162,43.4363,43.5162,9900.0
2014-09-18 13:45:00,49.03,49.06,49.0,49.0,16400.0,43.5339,43.5606,43.5073,43.5073,16400.0
2014-09-18 13:50:00,49.0,49.0,48.91,48.95,24200.0,43.5073,43.5073,43.4274,43.4629,24200.0
2014-09-18 13:55:00,48.95,49.04,48.85,49.04,13100.0,43.4629,43.5428,43.3741,43.5428,13100.0
2014-09-18 14:00:00,49.07,49.07,48.85,48.96,20700.0,43.5695,43.5695,43.3741,43.4718,20700.0
2014-09-18 14:05:00,48.96,48.99,48.87,48.92,13100.0,43.4718,43.4984,43.3919,43.4363,13100.0
2014-09-18 14:10:00,48.92,48.93,48.83,48.85,14700.0,43.4363,43.4451,43.3564,43.3741,14700.0
2014-09-18 14:15:00,48.86,48.86,48.82,48.82,5800.0,43.383,43.383,43.3475,43.3475,5800.0
2014-09-18 14:20:00,48.82,48.83,48.79,48.83,4700.0,43.3475,43.3564,43.3208,43.3564,4700.0
2014-09-18 14:25:00,48.82,48.84,48.8,48.8,9700.0,43.3475,43.3652,43.3297,43.3297,9700.0
2014-09-18 14:30:00,48.8,48.81,48.66,48.7,47300.0,43.3297,43.3386,43.2054,43.2409,47300.0
2014-09-18 14:35:00,48.7,48.71,48.59,48.61,32600.0,43.2409,43.2498,43.1433,43.161,32600.0
2014-09-18 14:40:00,48.61,48.61,48.5,48.6,25500.0,43.161,43.161,43.0634,43.1521,25500.0
2014-09-18 14:45:00,48.59,48.73,48.59,48.65,28700.0,43.1433,43.2676,43.1433,43.1965,28700.0
2014-09-18 14:50:00,48.65,48.67,48.59,48.6,44700.0,43.1965,43.2143,43.1433,43.1521,44700.0
2014-09-18 14:55:00,48.6,48.64,48.58,48.61,63800.0,43.1521,43.1877,43.1344,43.161,63800.0
2014-09-18 15:00:00,48.61,48.62,48.56,48.56,29600.0,43.161,43.1699,43.1166,43.1166,29600.0
2014-09-18 15:05:00,48.55,48.59,48.46,48.58,45200.0,43.1077,43.1433,43.0278,43.1344,45200.0
2014-09-18 15:10:00,48.58,48.69,48.58,48.68,14600.0,43.1344,43.2321,43.1344,43.2232,14600.0
2014-09-18 15:15:00,48.68,48.77,48.67,48.76,45900.0,43.2232,43.3031,43.2143,43.2942,45900.0
2014-09-18 15:20:00,48.76,48.91,48.73,48.75,71700.0,43.2942,43.4274,43.2676,43.2853,71700.0
2014-09-18 15:25:00,48.75,48.96,48.75,48.93,30000.0,43.2853,43.4718,43.2853,43.4451,30000.0
2014-09-18 15:30:00,48.93,48.94,48.71,48.87,64100.0,43.4451,43.454,43.2498,43.3919,64100.0
2014-09-18 15:35:00,48.86,49.04,48.86,49.04,23100.0,43.383,43.5428,43.383,43.5428,23100.0
2014-09-18 15:40:00,49.04,49.07,48.97,49.0,39300.0,43.5428,43.5695,43.4807,43.5073,39300.0
2014-09-18 15:45:00,49.0,49.17,48.99,49.08,35700.0,43.5073,43.6582,43.4984,43.5783,35700.0
2014-09-18 15:50:00,49.07,49.07,48.93,49.0,19100.0,43.5695,43.5695,43.4451,43.5073,19100.0
2014-09-18 15:55:00,49.0,49.02,48.96,48.97,27000.0,43.5073,43.5251,43.4718,43.4807,27000.0
2014-09-19 09:30:00,48.87,49.17,48.87,48.93,101300.0,43.3919,43.6582,43.3919,43.4451,101300.0
2014-09-19 09:35:00,48.9,48.93,48.8,48.88,8900.0,43.4185,43.4451,43.3297,43.4008,8900.0
2014-09-19 09:40:00,48.85,48.88,48.78,48.86,11800.0,43.3741,43.4008,43.312,43.383,11800.0
2014-09-19 09:45:00,48.86,48.94,48.86,48.88,5600.0,43.383,43.454,43.383,43.4008,5600.0
2014-09-19 09:50:00,48.89,48.97,48.88,48.88,8500.0,43.4096,43.4807,43.4008,43.4008,8500.0
2014-09-19 09:55:00,48.86,48.89,48.85,48.89,10900.0,43.383,43.4096,43.3741,43.4096,10900.0
2014-09-19 10:00:00,48.89,48.89,48.85,48.88,9200.0,43.4096,43.4096,43.3741,43.4008,9200.0
2014-09-19 10:05:00,48.88,48.89,48.84,48.87,11700.0,43.4008,43.4096,43.3652,43.3919,11700.0
2014-09-19 10:10:00,48.88,48.89,48.84,48.86,7800.0,43.4008,43.4096,43.3652,43.383,7800.0
2014-09-19 10:15:00,48.86,48.88,48.81,48.86,5900.0,43.383,43.4008,43.3386,43.383,5900.0
2014-09-19 10:20:00,48.87,48.9,48.86,48.9,6000.0,43.3919,43.4185,43.383,43.4185,6000.0
2014-09-19 10:25:00,48.9,48.9,48.86,48.88,8600.0,43.4185,43.4185,43.383,43.4008,8600.0
2014-09-19 10:30:00,48.86,48.86,48.81,48.83,12800.0,43.383,43.383,43.3386,43.3564,12800.0
2014-09-19 10:35:00,48.83,48.83,48.77,48.78,8600.0,43.3564,43.3564,43.3031,43.312,8600.0
2014-09-19 10:40:00,48.77,48.77,48.59,48.6,23500.0,43.3031,43.3031,43.1433,43.1521,23500.0
2014-09-19 10:45:00,48.58,48.58,48.52,48.55,10000.0,43.1344,43.1344,43.0811,43.1077,10000.0
2014-09-19 10:50:00,48.53,48.55,48.5,48.5,8400.0,43.09,43.1077,43.0634,43.0634,8400.0
2014-09-19 10:55:00,48.49,48.49,48.3,48.36,19100.0,43.0545,43.0545,42.8858,42.939,19100.0
2014-09-19 11:00:00,48.37,48.45,48.37,48.45,5300.0,42.9479,43.019,42.9479,43.019,5300.0
2014-09-19 11:05:00,48.46,48.46,48.34,48.36,7300.0,43.0278,43.0278,42.9213,42.939,7300.0
2014-09-19 11:10:00,48.34,48.37,48.26,48.27,2900.0,42.9213,42.9479,42.8503,42.8591,2900.0
2014-09-19 11:15:00,48.28,48.34,48.27,48.34,1900.0,42.868,42.9213,42.8591,42.9213,1900.0
2014-09-19 11:20:00,48.35,48.37,48.33,48.33,5100.0,42.9302,42.9479,42.9124,42.9124,5100.0
2014-09-19 11:25:00,48.32,48.32,48.24,48.25,3800.0,42.9035,42.9035,42.8325,42.8414,3800.0
2014-09-19 11:30:00,48.24,48.24,48.16,48.16,4300.0,42.8325,42.8325,42.7615,42.7615,4300.0
2014-09-19 11:35:00,48.15,48.19,48.11,48.19,5200.0,42.7526,42.7881,42.7171,42.7881,5200.0
2014-09-19 11:40:00,48.18,48.35,48.18,48.35,4000.0,42.7792,42.9302,42.7792,42.9302,4000.0
2014-09-19 11:45:00,48.35,48.36,48.3,48.3,3700.0,42.9302,42.939,42.8858,42.8858,3700.0
2014-09-19 11:50:00,48.31,48.34,48.31,48.34,500.0,42.8946,42.9213,42.8946,42.9213,500.0
2014-09-19 11:55:00,48.33,48.4,48.33,48.36,5000.0,42.9124,42.9746,42.9124,42.939,5000.0
2014-09-19 12:00:00,48.37,48.44,48.37,48.43,3800.0,42.9479,43.0101,42.9479,43.0012,3800.0
2014-09-19 12:05:00,48.44,48.47,48.43,48.46,5200.0,43.0101,43.0367,43.0012,43.0278,5200.0
2014-09-19 12:10:00,48.51,48.54,48.51,48.53,2300.0,43.0722,43.0989,43.0722,43.09,2300.0
2014-09-19 12:15:00,48.51,48.53,48.47,48.52,3100.0,43.0722,43.09,43.0367,43.0811,3100.0
2014-09-19 12:20:00,48.52,48.62,48.51,48.62,3600.0,43.0811,43.1699,43.0722,43.1699,3600.0
2014-09-19 12:25:00,48.61,48.65,48.58,48.6,3100.0,43.161,43.1965,43.1344,43.1521,3100.0
2014-09-19 12:30:00,48.6,48.6,48.57,48.57,900.0,43.1521,43.1521,43.1255,43.1255,900.0
2014-09-19 12:35:00,48.57,48.63,48.57,48.63,1800.0,43.1255,43.1788,43.1255,43.1788,1800.0
2014-09-19 12:40:00,48.63,48.67,48.6,48.6,4000.0,43.1788,43.2143,43.1521,43.1521,4000.0
2014-09-19 12:45:00,48.59,48.59,48.54,48.57,2400.0,43.1433,43.1433,43.0989,43.1255,2400.0
2014-09-19 12:50:00,48.55,48.55,48.48,48.48,1900.0,43.1077,43.1077,43.0456,43.0456,1900.0
2014-09-19 12:55:00,48.49,48.51,48.46,48.51,1100.0,43.0545,43.0722,43.0278,43.0722,1100.0
2014-09-19 13:00:00,48.52,48.53,48.48,48.48,21400.0,43.0811,43.09,43.0456,43.0456,21400.0
2014-09-19 13:05:00,48.49,48.53,48.49,48.5,4300.0,43.0545,43.09,43.0545,43.0634,4300.0
2014-09-19 13:10:00,48.49,48.5,48.42,48.48,12300.0,43.0545,43.0634,42.9923,43.0456,12300.0
2014-09-19 13:15:00,48.48,48.5,48.44,48.47,1600.0,43.0456,43.0634,43.0101,43.0367,1600.0
2014-09-19 13:20:00,48.47,48.59,48.47,48.59,4200.0,43.0367,43.1433,43.0367,43.1433,4200.0
2014-09-19 13:25:00,48.58,48.58,48.55,48.58,3300.0,43.1344,43.1344,43.1077,43.1344,3300.0
2014-09-19 13:30:00,48.57,48.75,48.57,48.59,91500.0,43.1255,43.2853,43.1255,43.1433,91500.0
2014-09-19 13:35:00,48.61,48.72,48.61,48.71,44300.0,43.161,43.2587,43.161,43.2498,44300.0
2014-09-19 13:40:00,48.71,48.71,48.52,48.52,14200.0,43.2498,43.2498,43.0811,43.0811,14200.0
2014-09-19 13:45:00,48.52,48.58,48.51,48.57,6800.0,43.0811,43.1344,43.0722,43.1255,6800.0
2014-09-19 13:50:00,48.59,48.59,48.45,48.52,10600.0,43.1433,43.1433,43.019,43.0811,10600.0
2014-09-19 13:55:00,48.52,48.52,48.39,48.39,10400.0,43.0811,43.0811,42.9657,42.9657,10400.0
2014-09-19 14:00:00,48.42,48.51,48.42,48.51,10200.0,42.9923,43.0722,42.9923,43.0722,10200.0
2014-09-19 14:05:00,48.53,48.55,48.42,48.42,2500.0,43.09,43.1077,42.9923,42.9923,2500.0
2014-09-19 14:10:00,48.42,48.45,48.4,48.45,2400.0,42.9923,43.019,42.9746,43.019,2400.0
2014-09-19 14:15:00,48.43,48.47,48.43,48.44,4900.0,43.0012,43.0367,43.0012,43.0101,4900.0
2014-09-19 14:20:00,48.48,48.57,48.48,48.53,2700.0,43.0456,43.1255,43.0456,43.09,2700.0
2014-09-19 14:25:00,48.51,48.53,48.49,48.53,2000.0,43.0722,43.09,43.0545,43.09,2000.0
2014-09-19 14:30:00,48.52,48.52,48.49,48.5,900.0,43.0811,43.0811,43.0545,43.0634,900.0
2014-09-19 14:35:00,48.5,48.59,48.5,48.59,5600.0,43.0634,43.1433,43.0634,43.1433,5600.0
2014-09-19 14:40:00,48.6,48.61,48.59,48.59,2200.0,43.1521,43.161,43.1433,43.1433,2200.0
2014-09-19 14:45:00,48.59,48.59,48.54,48.55,12200.0,43.1433,43.1433,43.0989,43.1077,12200.0
2014-09-19 14:50:00,48.55,48.62,48.55,48.61,4600.0,43.1077,43.1699,43.1077,43.161,4600.0
2014-09-19 14:55:00,48.61,48.62,48.51,48.53,10000.0,43.161,43.1699,43.0722,43.09,10000.0
2014-09-19 15:00:00,48.52,48.53,48.47,48.48,7400.0,43.0811,43.09,43.0367,43.0456,7400.0
2014-09-19 15:05:00,48.48,48.52,48.48,48.52,2500.0,43.0456,43.0811,43.0456,43.0811,2500.0
2014-09-19 15:10:00,48.52,48.61,48.52,48.61,10200.0,43.0811,43.161,43.0811,43.161,10200.0
2014-09-19 15:15:00,48.61,48.65,48.6,48.6,6000.0,43.161,43.1965,43.1521,43.1521,6000.0
2014-09-19 15:20:00,48.62,48.65,48.61,48.64,5000.0,43.1699,43.1965,43.161,43.1877,5000.0
2014-09-19 15:25:00,48.64,48.65,48.59,48.6,9400.0,43.1877,43.1965,43.1433,43.1521,9400.0
2014-09-19 15:30:00,48.59,48.66,48.58,48.66,6400.0,43.1433,43.2054,43.1344,43.2054,6400.0
2014-09-19 15:35:00,48.65,48.65,48.59,48.59,4800.0,43.1965,43.1965,43.1433,43.1433,4800.0
2014-09-19 15:40:00,48.6,48.64,48.59,48.62,7100.0,43.1521,43.1877,43.1433,43.1699,7100.0
2014-09-19 15:45:00,48.62,48.62,48.51,48.52,54700.0,43.1699,43.1699,43.0722,43.0811,54700.0
2014-09-19 15:50:00,48.52,48.53,48.48,48.49,16400.0,43.0811,43.09,43.0456,43.0545,16400.0
2014-09-19 15:55:00,48.49,48.49,48.35,48.38,77300.0,43.0545,43.0545,42.9302,42.9568,77300.0
2014-09-22 09:30:00,48.36,48.57,48.05,48.05,11500.0,42.939,43.1255,42.6638,42.6638,11500.0
2014-09-22 09:35:00,48.07,48.07,47.7,47.74,24800.0,42.6816,42.6816,42.353,42.3885,24800.0
2014-09-22 09:40:00,47.76,47.76,47.58,47.63,12000.0,42.4063,42.4063,42.2465,42.2909,12000.0
2014-09-22 09:45:00,47.62,47.9,47.61,47.89,12200.0,42.282,42.5306,42.2731,42.5217,12200.0
2014-09-22 09:50:00,47.89,48.02,47.84,48.01,4000.0,42.5217,42.6372,42.4773,42.6283,4000.0
2014-09-22 09:55:00,48.01,48.01,47.9,47.9,8500.0,42.6283,42.6283,42.5306,42.5306,8500.0
2014-09-22 10:00:00,47.85,47.97,47.8,47.97,4000.0,42.4862,42.5928,42.4418,42.5928,4000.0
2014-09-22 10:05:00,47.99,48.14,47.98,48.11,8900.0,42.6105,42.7437,42.6016,42.7171,8900.0
2014-09-22 10:10:00,48.1,48.15,48.1,48.12,13300.0,42.7082,42.7526,42.7082,42.7259,13300.0
2014-09-22 10:15:00,48.13,48.13,47.97,47.97,7300.0,42.7348,42.7348,42.5928,42.5928,7300.0
2014-09-22 10:20:00,47.97,48.07,47.96,48.02,4700.0,42.5928,42.6816,42.5839,42.6372,4700.0
2014-09-22 10:25:00,47.98,48.0,47.96,47.98,4100.0,42.6016,42.6194,42.5839,42.6016,4100.0
2014-09-22 10:30:00,47.97,48.02,47.96,47.99,13900.0,42.5928,42.6372,42.5839,42.6105,13900.0
2014-09-22 10:35:00,47.99,48.02,47.97,47.99,5300.0,42.6105,42.6372,42.5928,42.6105,5300.0
2014-09-22 10:40:00,47.97,48.01,47.95,47.99,13700.0,42.5928,42.6283,42.575,42.6105,13700.0
2014-09-22 10:45:00,47.98,47.98,47.89,47.93,9400.0,42.6016,42.6016,42.5217,42.5572,9400.0
2014-09-22 10:50:00,47.91,47.98,47.91,47.93,10500.0,42.5395,42.6016,42.5395,42.5572,10500.0
2014-09-22 10:55:00,47.9,47.94,47.88,47.88,2600.0,42.5306,42.5661,42.5129,42.5129,2600.0
2014-09-22 11:00:00,47.87,47.87,47.81,47.81,1100.0,42.504,42.504,42.4507,42.4507,1100.0
2014-09-22 11:05:00,47.8,47.83,47.76,47.76,2600.0,42.4418,42.4685,42.4063,42.4063,2600.0
2014-09-22 11:10:00,47.74,47.78,47.72,47.76,3000.0,42.3885,42.4241,42.3708,42.4063,3000.0
2014-09-22 11:15:00,47.77,47.8,47.72,47.77,4500.0,42.4152,42.4418,42.3708,42.4152,4500.0
2014-09-22 11:20:00,47.8,47.86,47.79,47.84,2400.0,42.4418,42.4951,42.4329,42.4773,2400.0
2014-09-22 11:25:00,47.84,47.85,47.82,47.82,1700.0,42.4773,42.4862,42.4596,42.4596,1700.0
2014-09-22 11:30:00,47.83,47.84,47.81,47.82,900.0,42.4685,42.4773,42.4507,42.4596,900.0
2014-09-22 11:35:00,47.82,47.85,47.82,47.84,1700.0,42.4596,42.4862,42.4596,42.4773,1700.0
2014-09-22 11:40:00,47.82,47.86,47.82,47.86,1100.0,42.4596,42.4951,42.4596,42.4951,1100.0
2014-09-22 11:45:00,47.85,47.85,47.81,47.83,2300.0,42.4862,42.4862,42.4507,42.4685,2300.0
2014-09-22 11:50:00,47.87,47.89,47.8,47.83,3400.0,42.504,42.5217,42.4418,42.4685,3400.0
2014-09-22 11:55:00,47.82,47.87,47.78,47.78,6500.0,42.4596,42.504,42.4241,42.4241,6500.0
2014-09-22 12:00:00,47.75,47.75,47.68,47.75,2100.0,42.3974,42.3974,42.3353,42.3974,2100.0
2014-09-22 12:05:00,47.76,47.79,47.74,47.79,1900.0,42.4063,42.4329,42.3885,42.4329,1900.0
2014-09-22 12:10:00,47.79,47.81,47.78,47.79,2400.0,42.4329,42.4507,42.4241,42.4329,2400.0
2014-09-22 12:15:00,47.79,47.81,47.79,47.79,1300.0,42.4329,42.4507,42.4329,42.4329,1300.0
2014-09-22 12:20:00,47.78,47.8,47.78,47.79,900.0,42.4241,42.4418,42.4241,42.4329,900.0
2014-09-22 12:25:00,47.8,47.8,47.77,47.79,1000.0,42.4418,42.4418,42.4152,42.4329,1000.0
2014-09-22 12:30:00,47.8,47.8,47.75,47.8,3300.0,42.4418,42.4418,42.3974,42.4418,3300.0
2014-09-22 12:35:00,47.79,47.81,47.79,47.81,400.0,42.4329,42.4507,42.4329,42.4507,400.0
2014-09-22 12:40:00,47.8,47.83,47.79,47.83,700.0,42.4418,42.4685,42.4329,42.4685,700.0
2014-09-22 12:45:00,47.84,47.94,47.84,47.93,28100.0,42.4773,42.5661,42.4773,42.5572,28100.0
2014-09-22 12:50:00,47.9,47.9,47.6,47.88,46800.0,42.5306,42.5306,42.2642,42.5129,46800.0
2014-09-22 12:55:00,47.86,47.88,47.83,47.83,4000.0,42.4951,42.5129,42.4685,42.4685,4000.0
2014-09-22 13:00:00,47.83,47.86,47.83,47.86,2300.0,42.4685,42.4951,42.4685,42.4951,2300.0
2014-09-22 13:05:00,47.87,47.91,47.87,47.89,7800.0,42.504,42.5395,42.504,42.5217,7800.0
2014-09-22 13:10:00,47.83,47.85,47.8,47.85,3700.0,42.4685,42.4862,42.4418,42.4862,3700.0
2014-09-22 13:15:00,47.84,47.86,47.82,47.86,5600.0,42.4773,42.4951,42.4596,42.4951,5600.0
2014-09-22 13:20:00,47.86,47.87,47.84,47.87,2700.0,42.4951,42.504,42.4773,42.504,2700.0
2014-09-22 13:25:00,47.88,47.9,47.85,47.89,2600.0,42.5129,42.5306,42.4862,42.5217,2600.0
2014-09-22 13:30:00,47.9,47.9,47.85,47.87,1400.0,42.5306,42.5306,42.4862,42.504,1400.0
2014-09-22 13:35:00,47.86,47.9,47.86,47.89,800.0,42.4951,42.5306,42.4951,42.5217,800.0
2014-09-22 13:40:00,47.9,47.91,47.9,47.91,1500.0,42.5306,42.5395,42.5306,42.5395,1500.0
2014-09-22 13:45:00,47.9,47.91,47.89,47.9,1600.0,42.5306,42.5395,42.5217,42.5306,1600.0
2014-09-22 13:50:00,47.91,47.93,47.89,47.89,18800.0,42.5395,42.5572,42.5217,42.5217,18800.0
2014-09-22 13:55:00,47.88,47.88,47.83,47.86,400.0,42.5129,42.5129,42.4685,42.4951,400.0
2014-09-22 14:00:00,47.86,47.89,47.82,47.82,3400.0,42.4951,42.5217,42.4596,42.4596,3400.0
2014-09-22 14:05:00,47.82,47.85,47.82,47.84,1600.0,42.4596,42.4862,42.4596,42.4773,1600.0
2014-09-22 14:10:00,47.84,47.84,47.81,47.84,4600.0,42.4773,42.4773,42.4507,42.4773,4600.0
2014-09-22 14:15:00,47.84,47.84,47.79,47.79,2500.0,42.4773,42.4773,42.4329,42.4329,2500.0
2014-09-22 14:20:00,47.79,47.84,47.79,47.79,2000.0,42.4329,42.4773,42.4329,42.4329,2000.0
2014-09-22 14:25:00,47.76,47.82,47.73,47.78,3500.0,42.4063,42.4596,42.3797,42.4241,3500.0
2014-09-22 14:30:00,47.8,47.83,47.79,47.83,1100.0,42.4418,42.4685,42.4329,42.4685,1100.0
2014-09-22 14:35:00,47.82,47.82,47.78,47.82,1400.0,42.4596,42.4596,42.4241,42.4596,1400.0
2014-09-22 14:40:00,47.81,47.82,47.78,47.82,1300.0,42.4507,42.4596,42.4241,42.4596,1300.0
2014-09-22 14:45:00,47.84,47.87,47.83,47.85,2200.0,42.4773,42.504,42.4685,42.4862,2200.0
2014-09-22 14:50:00,47.85,47.86,47.84,47.84,1300.0,42.4862,42.4951,42.4773,42.4773,1300.0
2014-09-22 14:55:00,47.84,47.87,47.84,47.86,1600.0,42.4773,42.504,42.4773,42.4951,1600.0
2014-09-22 15:00:00,47.85,47.87,47.85,47.85,4100.0,42.4862,42.504,42.4862,42.4862,4100.0
2014-09-22 15:05:00,47.85,47.86,47.85,47.86,2500.0,42.4862,42.4951,42.4862,42.4951,2500.0
2014-09-22 15:10:00,47.87,47.87,47.82,47.83,2800.0,42.504,42.504,42.4596,42.4685,2800.0
2014-09-22 15:15:00,47.83,47.83,47.79,47.8,5400.0,42.4685,42.4685,42.4329,42.4418,5400.0
2014-09-22 15:20:00,47.8,47.81,47.79,47.79,4400.0,42.4418,42.4507,42.4329,42.4329,4400.0
2014-09-22 15:25:00,47.79,47.8,47.76,47.77,5100.0,42.4329,42.4418,42.4063,42.4152,5100.0
2014-09-22 15:30:00,47.77,47.77,47.71,47.72,3400.0,42.4152,42.4152,42.3619,42.3708,3400.0
2014-09-22 15:35:00,47.72,47.72,47.7,47.7,7000.0,42.3708,42.3708,42.353,42.353,7000.0
2014-09-22 15:40:00,47.73,47.77,47.73,47.75,11200.0,42.3797,42.4152,42.3797,42.3974,11200.0
2014-09-22 15:45:00,47.72,47.74,47.7,47.7,17500.0,42.3708,42.3885,42.353,42.353,17500.0
2014-09-22 15:50:00,47.69,47.7,47.63,47.65,18700.0,42.3441,42.353,42.2909,42.3086,18700.0
2014-09-22 15:55:00,47.65,47.66,47.64,47.66,19000.0,42.3086,42.3175,42.2998,42.3175,19000.0
2014-09-23 09:30:00,47.55,47.55,47.3,47.35,3200.0,42.2198,42.2198,41.9979,42.0423,3200.0
2014-09-23 09:35:00,47.39,47.43,47.36,47.43,2800.0,42.0778,42.1133,42.0511,42.1133,2800.0
2014-09-23 09:40:00,47.43,47.43,47.38,47.38,400.0,42.1133,42.1133,42.0689,42.0689,400.0
2014-09-23 09:45:00,47.41,47.48,47.41,47.47,2700.0,42.0955,42.1577,42.0955,42.1488,2700.0
2014-09-23 09:50:00,47.45,47.48,47.41,47.45,1100.0,42.1311,42.1577,42.0955,42.1311,1100.0
2014-09-23 09:55:00,47.45,47.46,47.36,47.39,10800.0,42.1311,42.1399,42.0511,42.0778,10800.0
2014-09-23 10:00:00,47.4,47.46,47.38,47.41,6700.0,42.0867,42.1399,42.0689,42.0955,6700.0
2014-09-23 10:05:00,47.38,47.4,47.36,47.39,2700.0,42.0689,42.0867,42.0511,42.0778,2700.0
2014-09-23 10:10:00,47.41,47.41,47.32,47.33,2000.0,42.0955,42.0955,42.0156,42.0245,2000.0
2014-09-23 10:15:00,47.37,47.42,47.35,47.36,4100.0,42.06,42.1044,42.0423,42.0511,4100.0
2014-09-23 10:20:00,47.34,47.41,47.34,47.37,1700.0,42.0334,42.0955,42.0334,42.06,1700.0
2014-09-23 10:25:00,47.35,47.37,47.3,47.3,2000.0,42.0423,42.06,41.9979,41.9979,2000.0
2014-09-23 10:30:00,47.32,47.33,47.27,47.29,8600.0,42.0156,42.0245,41.9712,41.989,8600.0
2014-09-23 10:35:00,47.28,47.3,47.26,47.27,6100.0,41.9801,41.9979,41.9623,41.9712,6100.0
2014-09-23 10:40:00,47.26,47.3,47.23,47.25,5000.0,41.9623,41.9979,41.9357,41.9535,5000.0
2014-09-23 10:45:00,47.22,47.22,47.22,47.22,100.0,41.9268,41.9268,41.9268,41.9268,100.0
2014-09-23 10:50:00,47.27,47.3,47.25,47.29,1200.0,41.9712,41.9979,41.9535,41.989,1200.0
2014-09-23 10:55:00,47.26,47.26,47.21,47.21,600.0,41.9623,41.9623,41.918,41.918,600.0
2014-09-23 11:00:00,47.24,47.28,47.24,47.25,5600.0,41.9446,41.9801,41.9446,41.9535,5600.0
2014-09-23 11:05:00,47.23,47.23,47.21,47.23,800.0,41.9357,41.9357,41.918,41.9357,800.0
2014-09-23 11:10:00,47.23,47.23,47.18,47.23,4000.0,41.9357,41.9357,41.8913,41.9357,4000.0
2014-09-23 11:15:00,47.22,47.27,47.22,47.27,800.0,41.9268,41.9712,41.9268,41.9712,800.0
2014-09-23 11:20:00,47.27,47.3,47.26,47.27,2700.0,41.9712,41.9979,41.9623,41.9712,2700.0
2014-09-23 11:25:00,47.28,47.28,47.24,47.24,600.0,41.9801,41.9801,41.9446,41.9446,600.0
2014-09-23 11:30:00,47.25,47.28,47.25,47.25,1100.0,41.9535,41.9801,41.9535,41.9535,1100.0
2014-09-23 11:35:00,47.28,47.31,47.28,47.29,3000.0,41.9801,42.0067,41.9801,41.989,3000.0
2014-09-23 11:40:00,47.27,47.28,47.27,47.28,1100.0,41.9712,41.9801,41.9712,41.9801,1100.0
2014-09-23 11:45:00,47.28,47.29,47.28,47.29,600.0,41.9801,41.989,41.9801,41.989,600.0
2014-09-23 11:50:00,47.28,47.3,47.27,47.3,1800.0,41.9801,41.9979,41.9712,41.9979,1800.0
2014-09-23 11:55:00,47.29,47.29,47.23,47.25,3400.0,41.989,41.989,41.9357,41.9535,3400.0
2014-09-23 12:00:00,47.27,47.28,47.22,47.22,3500.0,41.9712,41.9801,41.9268,41.9268,3500.0
2014-09-23 12:05:00,47.25,47.25,47.23,47.23,400.0,41.9535,41.9535,41.9357,41.9357,400.0
2014-09-23 12:10:00,47.24,47.28,47.23,47.24,1500.0,41.9446,41.9801,41.9357,41.9446,1500.0
2014-09-23 12:15:00,47.24,47.24,47.24,47.24,100.0,41.9446,41.9446,41.9446,41.9446,100.0
2014-09-23 12:20:00,47.22,47.23,47.16,47.16,4800.0,41.9268,41.9357,41.8736,41.8736,4800.0
2014-09-23 12:25:00,47.18,47.24,47.18,47.24,4100.0,41.8913,41.9446,41.8913,41.9446,4100.0
2014-09-23 12:30:00,47.25,47.25,47.22,47.25,1600.0,41.9535,41.9535,41.9268,41.9535,1600.0
2014-09-23 12:35:00,47.23,47.27,47.23,47.26,3000.0,41.9357,41.9712,41.9357,41.9623,3000.0
2014-09-23 12:40:00,47.26,47.29,47.26,47.27,2700.0,41.9623,41.989,41.9623,41.9712,2700.0
2014-09-23 12:45:00,47.27,47.29,47.25,47.25,3900.0,41.9712,41.989,41.9535,41.9535,3900.0
2014-09-23 12:50:00,47.23,47.23,47.22,47.22,700.0,41.9357,41.9357,41.9268,41.9268,700.0
2014-09-23 12:55:00,47.22,47.23,47.2,47.23,1200.0,41.9268,41.9357,41.9091,41.9357,1200.0
2014-09-23 13:00:00,47.23,47.26,47.22,47.26,3800.0,41.9357,41.9623,41.9268,41.9623,3800.0
2014-09-23 13:05:00,47.24,47.24,47.18,47.19,900.0,41.9446,41.9446,41.8913,41.9002,900.0
2014-09-23 13:10:00,47.19,47.22,47.16,47.2,5300.0,41.9002,41.9268,41.8736,41.9091,5300.0
2014-09-23 13:15:00,47.2,47.24,47.17,47.24,5300.0,41.9091,41.9446,41.8824,41.9446,5300.0
2014-09-23 13:20:00,47.24,47.25,47.21,47.22,1200.0,41.9446,41.9535,41.918,41.9268,1200.0
2014-09-23 13:25:00,47.23,47.24,47.16,47.16,3000.0,41.9357,41.9446,41.8736,41.8736,3000.0
2014-09-23 13:30:00,47.19,47.22,47.13,47.2,6500.0,41.9002,41.9268,41.8469,41.9091,6500.0
2014-09-23 13:35:00,47.2,47.23,47.17,47.18,9200.0,41.9091,41.9357,41.8824,41.8913,9200.0
2014-09-23 13:40:00,47.17,47.19,47.13,47.15,1000.0,41.8824,41.9002,41.8469,41.8647,1000.0
2014-09-23 13:45:00,47.15,47.15,47.11,47.13,7800.0,41.8647,41.8647,41.8292,41.8469,7800.0
2014-09-23 13:50:00,47.13,47.2,47.13,47.17,8500.0,41.8469,41.9091,41.8469,41.8824,8500.0
2014-09-23 13:55:00,47.14,47.17,47.12,47.15,10000.0,41.8558,41.8824,41.838,41.8647,10000.0
2014-09-23 14:00:00,47.14,47.2,47.13,47.17,6600.0,41.8558,41.9091,41.8469,41.8824,6600.0
2014-09-23 14:05:00,47.19,47.21,47.14,47.14,2200.0,41.9002,41.918,41.8558,41.8558,2200.0
2014-09-23 14:10:00,47.15,47.15,47.1,47.14,8600.0,41.8647,41.8647,41.8203,41.8558,8600.0
2014-09-23 14:15:00,47.17,47.17,47.14,47.16,1200.0,41.8824,41.8824,41.8558,41.8736,1200.0
2014-09-23 14:20:00,47.14,47.15,47.08,47.09,4500.0,41.8558,41.8647,41.8025,41.8114,4500.0
2014-09-23 14:25:00,47.09,47.15,47.09,47.15,2600.0,41.8114,41.8647,41.8114,41.8647,2600.0
2014-09-23 14:30:00,47.15,47.16,47.12,47.12,2700.0,41.8647,41.8736,41.838,41.838,2700.0
2014-09-23 14:35:00,47.11,47.11,47.07,47.07,1000.0,41.8292,41.8292,41.7936,41.7936,1000.0
2014-09-23 14:40:00,47.05,47.08,47.05,47.06,2200.0,41.7759,41.8025,41.7759,41.7848,2200.0
2014-09-23 14:45:00,47.07,47.08,47.06,47.08,2100.0,41.7936,41.8025,41.7848,41.8025,2100.0
2014-09-23 14:50:00,47.08,47.11,47.06,47.06,4300.0,41.8025,41.8292,41.7848,41.7848,4300.0
2014-09-23 14:55:00,47.05,47.12,47.05,47.1,2700.0,41.7759,41.838,41.7759,41.8203,2700.0
2014-09-23 15:00:00,47.11,47.12,47.09,47.09,4600.0,41.8292,41.838,41.8114,41.8114,4600.0
2014-09-23 15:05:00,47.12,47.13,47.08,47.09,3100.0,41.838,41.8469,41.8025,41.8114,3100.0
2014-09-23 15:10:00,47.09,47.15,47.08,47.14,4500.0,41.8114,41.8647,41.8025,41.8558,4500.0
2014-09-23 15:15:00,47.13,47.15,47.06,47.06,5200.0,41.8469,41.8647,41.7848,41.7848,5200.0
2014-09-23 15:20:00,47.05,47.1,47.04,47.09,5500.0,41.7759,41.8203,41.767,41.8114,5500.0
2014-09-23 15:25:00,47.11,47.14,47.1,47.1,4000.0,41.8292,41.8558,41.8203,41.8203,4000.0
2014-09-23 15:30:00,47.12,47.15,47.08,47.13,5800.0,41.838,41.8647,41.8025,41.8469,5800.0
2014-09-23 15:35:00,47.14,47.15,47.11,47.12,5700.0,41.8558,41.8647,41.8292,41.838,5700.0
2014-09-23 15:40:00,47.14,47.15,47.09,47.09,8000.0,41.8558,41.8647,41.8114,41.8114,8000.0
2014-09-23 15:45:00,47.08,47.09,47.01,47.02,18800.0,41.8025,41.8114,41.7404,41.7493,18800.0
2014-09-23 15:50:00,47.01,47.01,46.96,46.98,15900.0,41.7404,41.7404,41.696,41.7137,15900.0
2014-09-23 15:55:00,46.98,47.0,46.96,46.99,18800.0,41.7137,41.7315,41.696,41.7226,18800.0
2014-09-24 09:30:00,47.0,47.42,47.0,47.35,14900.0,41.7315,42.1044,41.7315,42.0423,14900.0
2014-09-24 09:35:00,47.41,47.41,47.06,47.21,20700.0,42.0955,42.0955,41.7848,41.918,20700.0
2014-09-24 09:40:00,47.14,47.22,46.98,46.98,8900.0,41.8558,41.9268,41.7137,41.7137,8900.0
2014-09-24 09:45:00,47.02,47.05,46.91,47.0,17500.0,41.7493,41.7759,41.6516,41.7315,17500.0
2014-09-24 09:50:00,46.96,47.0,46.86,46.98,14400.0,41.696,41.7315,41.6072,41.7137,14400.0
2014-09-24 09:55:00,47.0,47.0,46.89,46.97,23200.0,41.7315,41.7315,41.6338,41.7049,23200.0
2014-09-24 10:00:00,46.96,47.03,46.9,47.01,7500.0,41.696,41.7581,41.6427,41.7404,7500.0
2014-09-24 10:05:00,47.03,47.05,46.96,47.02,5800.0,41.7581,41.7759,41.696,41.7493,5800.0
2014-09-24 10:10:00,47.06,47.06,47.01,47.01,1500.0,41.7848,41.7848,41.7404,41.7404,1500.0
2014-09-24 10:15:00,47.02,47.08,46.96,46.97,10400.0,41.7493,41.8025,41.696,41.7049,10400.0
2014-09-24 10:20:00,46.96,47.09,46.89,46.98,32800.0,41.696,41.8114,41.6338,41.7137,32800.0
2014-09-24 10:25:00,46.96,47.0,46.95,46.98,8500.0,41.696,41.7315,41.6871,41.7137,8500.0
2014-09-24 10:30:00,46.99,46.99,46.92,46.96,2000.0,41.7226,41.7226,41.6605,41.696,2000.0
2014-09-24 10:35:00,46.98,47.0,46.94,47.0,1200.0,41.7137,41.7315,41.6782,41.7315,1200.0
2014-09-24 10:40:00,47.01,47.07,47.0,47.05,9000.0,41.7404,41.7936,41.7315,41.7759,9000.0
2014-09-24 10:45:00,47.04,47.04,47.01,47.03,4000.0,41.767,41.767,41.7404,41.7581,4000.0
2014-09-24 10:50:00,47.03,47.13,47.03,47.06,18600.0,41.7581,41.8469,41.7581,41.7848,18600.0
2014-09-24 10:55:00,47.06,47.1,47.05,47.07,11300.0,41.7848,41.8203,41.7759,41.7936,11300.0
2014-09-24 11:00:00,47.12,47.16,47.1,47.16,2200.0,41.838,41.8736,41.8203,41.8736,2200.0
2014-09-24 11:05:00,47.19,47.23,47.18,47.22,1900.0,41.9002,41.9357,41.8913,41.9268,1900.0
2014-09-24 11:10:00,47.26,47.28,47.22,47.26,3500.0,41.9623,41.9801,41.9268,41.9623,3500.0
2014-09-24 11:15:00,47.27,47.29,47.26,47.29,2300.0,41.9712,41.989,41.9623,41.989,2300.0
2014-09-24 11:20:00,47.3,47.33,47.29,47.3,7200.0,41.9979,42.0245,41.989,41.9979,7200.0
2014-09-24 11:25:00,47.3,47.34,47.28,47.33,2800.0,41.9979,42.0334,41.9801,42.0245,2800.0
2014-09-24 11:30:00,47.33,47.34,47.32,47.32,3200.0,42.0245,42.0334,42.0156,42.0156,3200.0
2014-09-24 11:35:00,47.31,47.34,47.3,47.3,4700.0,42.0067,42.0334,41.9979,41.9979,4700.0
2014-09-24 11:40:00,47.26,47.28,47.26,47.26,1300.0,41.9623,41.9801,41.9623,41.9623,1300.0
2014-09-24 11:45:00,47.26,47.26,47.23,47.24,3100.0,41.9623,41.9623,41.9357,41.9446,3100.0
2014-09-24 11:50:00,47.25,47.26,47.25,47.25,1200.0,41.9535,41.9623,41.9535,41.9535,1200.0
2014-09-24 11:55:00,47.27,47.27,47.21,47.26,3400.0,41.9712,41.9712,41.918,41.9623,3400.0
2014-09-24 12:00:00,47.26,47.26,47.23,47.24,1600.0,41.9623,41.9623,41.9357,41.9446,1600.0
2014-09-24 12:05:00,47.23,47.23,47.19,47.2,2100.0,41.9357,41.9357,41.9002,41.9091,2100.0
2014-09-24 12:10:00,47.2,47.22,47.16,47.21,1900.0,41.9091,41.9268,41.8736,41.918,1900.0
2014-09-24 12:15:00,47.21,47.22,47.18,47.18,2000.0,41.918,41.9268,41.8913,41.8913,2000.0
2014-09-24 12:20:00,47.19,47.25,47.19,47.24,4500.0,41.9002,41.9535,41.9002,41.9446,4500.0
2014-09-24 12:25:00,47.24,47.24,47.21,47.21,1300.0,41.9446,41.9446,41.918,41.918,1300.0
2014-09-24 12:30:00,47.2,47.22,47.2,47.22,600.0,41.9091,41.9268,41.9091,41.9268,600.0
2014-09-24 12:35:00,47.22,47.23,47.22,47.23,1800.0,41.9268,41.9357,41.9268,41.9357,1800.0
2014-09-24 12:40:00,47.22,47.23,47.2,47.23,2600.0,41.9268,41.9357,41.9091,41.9357,2600.0
2014-09-24 12:45:00,47.23,47.24,47.18,47.18,1600.0,41.9357,41.9446,41.8913,41.8913,1600.0
2014-09-24 12:50:00,47.2,47.2,47.16,47.16,3000.0,41.9091,41.9091,41.8736,41.8736,3000.0
2014-09-24 12:55:00,47.16,47.18,47.15,47.18,1400.0,41.8736,41.8913,41.8647,41.8913,1400.0
2014-09-24 13:00:00,47.21,47.24,47.18,47.19,3000.0,41.918,41.9446,41.8913,41.9002,3000.0
2014-09-24 13:05:00,47.19,47.19,47.14,47.17,1300.0,41.9002,41.9002,41.8558,41.8824,1300.0
2014-09-24 13:10:00,47.16,47.18,47.14,47.18,1600.0,41.8736,41.8913,41.8558,41.8913,1600.0
2014-09-24 13:15:00,47.17,47.18,47.16,47.18,2300.0,41.8824,41.8913,41.8736,41.8913,2300.0
2014-09-24 13:20:00,47.17,47.23,47.16,47.23,3700.0,41.8824,41.9357,41.8736,41.9357,3700.0
2014-09-24 13:25:00,47.23,47.26,47.22,47.25,6300.0,41.9357,41.9623,41.9268,41.9535,6300.0
2014-09-24 13:30:00,47.25,47.26,47.24,47.25,1600.0,41.9535,41.9623,41.9446,41.9535,1600.0
2014-09-24 13:35:00,47.26,47.33,47.26,47.33,5500.0,41.9623,42.0245,41.9623,42.0245,5500.0
2014-09-24 13:40:00,47.34,47.39,47.33,47.34,6100.0,42.0334,42.0778,42.0245,42.0334,6100.0
2014-09-24 13:45:00,47.35,47.35,47.31,47.33,4100.0,42.0423,42.0423,42.0067,42.0245,4100.0
2014-09-24 13:50:00,47.34,47.35,47.29,47.29,6100.0,42.0334,42.0423,41.989,41.989,6100.0
2014-09-24 13:55:00,47.29,47.29,47.29,47.29,900.0,41.989,41.989,41.989,41.989,900.0
2014-09-24 14:00:00,47.29,47.29,47.25,47.25,2700.0,41.989,41.989,41.9535,41.9535,2700.0
2014-09-24 14:05:00,47.25,47.27,47.24,47.24,3700.0,41.9535,41.9712,41.9446,41.9446,3700.0
2014-09-24 14:10:00,47.25,47.27,47.23,47.24,6000.0,41.9535,41.9712,41.9357,41.9446,6000.0
2014-09-24 14:15:00,47.25,47.38,47.25,47.38,6000.0,41.9535,42.0689,41.9535,42.0689,6000.0
2014-09-24 14:20:00,47.37,47.44,47.37,47.43,4800.0,42.06,42.1222,42.06,42.1133,4800.0
2014-09-24 14:25:00,47.46,47.55,47.46,47.52,4900.0,42.1399,42.2198,42.1399,42.1932,4900.0
2014-09-24 14:30:00,47.5,47.55,47.48,47.48,4100.0,42.1754,42.2198,42.1577,42.1577,4100.0
2014-09-24 14:35:00,47.48,47.48,47.43,47.45,6800.0,42.1577,42.1577,42.1133,42.1311,6800.0
2014-09-24 14:40:00,47.46,47.46,47.42,47.43,7200.0,42.1399,42.1399,42.1044,42.1133,7200.0
2014-09-24 14:45:00,47.42,47.43,47.4,47.4,4500.0,42.1044,42.1133,42.0867,42.0867,4500.0
2014-09-24 14:50:00,47.4,47.44,47.4,47.44,7300.0,42.0867,42.1222,42.0867,42.1222,7300.0
2014-09-24 14:55:00,47.44,47.47,47.44,47.47,6100.0,42.1222,42.1488,42.1222,42.1488,6100.0
2014-09-24 15:00:00,47.47,47.48,47.42,47.43,10900.0,42.1488,42.1577,42.1044,42.1133,10900.0
2014-09-24 15:05:00,47.43,47.44,47.38,47.4,10000.0,42.1133,42.1222,42.0689,42.0867,10000.0
2014-09-24 15:10:00,47.4,47.41,47.37,47.38,12000.0,42.0867,42.0955,42.06,42.0689,12000.0
2014-09-24 15:15:00,47.38,47.42,47.35,47.41,19900.0,42.0689,42.1044,42.0423,42.0955,19900.0
2014-09-24 15:20:00,47.41,47.41,47.36,47.36,8100.0,42.0955,42.0955,42.0511,42.0511,8100.0
2014-09-24 15:25:00,47.36,47.41,47.36,47.4,12900.0,42.0511,42.0955,42.0511,42.0867,12900.0
2014-09-24 15:30:00,47.39,47.39,47.36,47.37,6400.0,42.0778,42.0778,42.0511,42.06,6400.0
2014-09-24 15:35:00,47.37,47.39,47.37,47.38,7300.0,42.06,42.0778,42.06,42.0689,7300.0
2014-09-24 15:40:00,47.39,47.45,47.39,47.42,15600.0,42.0778,42.1311,42.0778,42.1044,15600.0
2014-09-24 15:45:00,47.41,47.41,47.32,47.32,7700.0,42.0955,42.0955,42.0156,42.0156,7700.0
2014-09-24 15:50:00,47.32,47.32,47.27,47.31,20700.0,42.0156,42.0156,41.9712,42.0067,20700.0
2014-09-24 15:55:00,47.31,47.36,47.27,47.36,21100.0,42.0067,42.0511,41.9712,42.0511,21100.0
2014-09-25 09:30:00,47.09,47.26,46.99,47.03,5400.0,41.8114,41.9623,41.7226,41.7581,5400.0
2014-09-25 09:35:00,47.07,47.15,47.0,47.06,10500.0,41.7936,41.8647,41.7315,41.7848,10500.0
2014-09-25 09:40:00,47.01,47.06,46.98,47.01,10500.0,41.7404,41.7848,41.7137,41.7404,10500.0
2014-09-25 09:45:00,46.99,47.03,46.86,46.92,5400.0,41.7226,41.7581,41.6072,41.6605,5400.0
2014-09-25 09:50:00,46.98,46.98,46.85,46.92,5500.0,41.7137,41.7137,41.5983,41.6605,5500.0
2014-09-25 09:55:00,46.88,46.95,46.86,46.95,4900.0,41.6249,41.6871,41.6072,41.6871,4900.0
2014-09-25 10:00:00,46.94,46.96,46.84,46.96,7500.0,41.6782,41.696,41.5894,41.696,7500.0
2014-09-25 10:05:00,46.98,47.02,46.89,47.0,10500.0,41.7137,41.7493,41.6338,41.7315,10500.0
2014-09-25 10:10:00,46.96,47.02,46.89,46.97,16500.0,41.696,41.7493,41.6338,41.7049,16500.0
2014-09-25 10:15:00,46.97,47.0,46.95,46.98,3000.0,41.7049,41.7315,41.6871,41.7137,3000.0
2014-09-25 10:20:00,46.95,46.98,46.83,46.89,6100.0,41.6871,41.7137,41.5806,41.6338,6100.0
2014-09-25 10:25:00,46.89,47.0,46.86,46.96,5100.0,41.6338,41.7315,41.6072,41.696,5100.0
2014-09-25 10:30:00,46.95,46.95,46.82,46.87,3500.0,41.6871,41.6871,41.5717,41.6161,3500.0
2014-09-25 10:35:00,46.88,46.92,46.81,46.86,10300.0,41.6249,41.6605,41.5628,41.6072,10300.0
2014-09-25 10:40:00,46.82,46.84,46.76,46.76,2700.0,41.5717,41.5894,41.5184,41.5184,2700.0
2014-09-25 10:45:00,46.82,46.86,46.72,46.86,12700.0,41.5717,41.6072,41.4829,41.6072,12700.0
2014-09-25 10:50:00,46.83,46.87,46.8,46.8,3600.0,41.5806,41.6161,41.5539,41.5539,3600.0
2014-09-25 10:55:00,46.79,46.92,46.79,46.88,3600.0,41.545,41.6605,41.545,41.6249,3600.0
2014-09-25 11:00:00,46.87,46.87,46.78,46.8,4300.0,41.6161,41.6161,41.5362,41.5539,4300.0
2014-09-25 11:05:00,46.82,46.92,46.77,46.92,1800.0,41.5717,41.6605,41.5273,41.6605,1800.0
2014-09-25 11:10:00,46.92,46.92,46.8,46.86,4900.0,41.6605,41.6605,41.5539,41.6072,4900.0
2014-09-25 11:15:00,46.85,46.89,46.81,46.81,3900.0,41.5983,41.6338,41.5628,41.5628,3900.0
2014-09-25 11:20:00,46.78,46.82,46.72,46.82,4000.0,41.5362,41.5717,41.4829,41.5717,4000.0
2014-09-25 11:25:00,46.81,46.85,46.8,46.85,2600.0,41.5628,41.5983,41.5539,41.5983,2600.0
2014-09-25 11:30:00,46.82,46.82,46.74,46.74,2100.0,41.5717,41.5717,41.5006,41.5006,2100.0
2014-09-25 11:35:00,46.83,46.85,46.79,46.81,3000.0,41.5806,41.5983,41.545,41.5628,3000.0
2014-09-25 11:40:00,46.83,46.83,46.8,46.81,800.0,41.5806,41.5806,41.5539,41.5628,800.0
2014-09-25 11:45:00,46.85,46.85,46.78,46.79,2000.0,41.5983,41.5983,41.5362,41.545,2000.0
2014-09-25 11:50:00,46.8,46.9,46.79,46.81,14400.0,41.5539,41.6427,41.545,41.5628,14400.0
2014-09-25 11:55:00,46.83,46.85,46.77,46.77,3300.0,41.5806,41.5983,41.5273,41.5273,3300.0
2014-09-25 12:00:00,46.79,46.84,46.79,46.82,2200.0,41.545,41.5894,41.545,41.5717,2200.0
2014-09-25 12:05:00,46.81,46.82,46.8,46.8,600.0,41.5628,41.5717,41.5539,41.5539,600.0
2014-09-25 12:10:00,46.8,46.81,46.78,46.81,1100.0,41.5539,41.5628,41.5362,41.5628,1100.0
2014-09-25 12:15:00,46.8,46.82,46.76,46.76,5300.0,41.5539,41.5717,41.5184,41.5184,5300.0
2014-09-25 12:20:00,46.77,46.84,46.73,46.84,4300.0,41.5273,41.5894,41.4918,41.5894,4300.0
2014-09-25 12:25:00,46.85,46.85,46.72,46.8,3600.0,41.5983,41.5983,41.4829,41.5539,3600.0
2014-09-25 12:30:00,46.73,46.86,46.73,46.86,4900.0,41.4918,41.6072,41.4918,41.6072,4900.0
2014-09-25 12:35:00,46.85,46.93,46.84,46.93,10600.0,41.5983,41.6693,41.5894,41.6693,10600.0
2014-09-25 12:40:00,46.91,46.98,46.91,46.96,12100.0,41.6516,41.7137,41.6516,41.696,12100.0
2014-09-25 12:45:00,46.96,46.96,46.91,46.95,12500.0,41.696,41.696,41.6516,41.6871,12500.0
2014-09-25 12:50:00,46.94,47.02,46.94,47.01,14400.0,41.6782,41.7493,41.6782,41.7404,14400.0
2014-09-25 12:55:00,46.98,47.03,46.97,47.0,8200.0,41.7137,41.7581,41.7049,41.7315,8200.0
2014-09-25 13:00:00,47.01,47.04,46.96,46.96,10200.0,41.7404,41.767,41.696,41.696,10200.0
2014-09-25 13:05:00,46.95,47.05,46.95,46.96,23900.0,41.6871,41.7759,41.6871,41.696,23900.0
2014-09-25 13:10:00,46.98,47.02,46.98,47.0,3900.0,41.7137,41.7493,41.7137,41.7315,3900.0
2014-09-25 13:15:00,47.0,47.01,46.99,46.99,4000.0,41.7315,41.7404,41.7226,41.7226,4000.0
2014-09-25 13:20:00,46.99,47.0,46.98,46.98,7700.0,41.7226,41.7315,41.7137,41.7137,7700.0
2014-09-25 13:25:00,46.97,47.0,46.89,46.91,42500.0,41.7049,41.7315,41.6338,41.6516,42500.0
2014-09-25 13:30:00,46.91,46.95,46.91,46.95,1400.0,41.6516,41.6871,41.6516,41.6871,1400.0
2014-09-25 13:35:00,46.94,46.98,46.91,46.93,2700.0,41.6782,41.7137,41.6516,41.6693,2700.0
2014-09-25 13:40:00,46.9,47.01,46.9,46.93,9400.0,41.6427,41.7404,41.6427,41.6693,9400.0
2014-09-25 13:45:00,46.94,46.94,46.86,46.91,1600.0,41.6782,41.6782,41.6072,41.6516,1600.0
2014-09-25 13:50:00,46.93,46.95,46.86,46.87,2600.0,41.6693,41.6871,41.6072,41.6161,2600.0
2014-09-25 13:55:00,46.87,46.93,46.87,46.89,2100.0,41.6161,41.6693,41.6161,41.6338,2100.0
2014-09-25 14:00:00,46.89,46.91,46.88,46.91,2300.0,41.6338,41.6516,41.6249,41.6516,2300.0
2014-09-25 14:05:00,46.87,46.94,46.87,46.89,3100.0,41.6161,41.6782,41.6161,41.6338,3100.0
2014-09-25 14:10:00,46.89,46.92,46.89,46.91,1100.0,41.6338,41.6605,41.6338,41.6516,1100.0
2014-09-25 14:15:00,46.91,46.92,46.85,46.92,3000.0,41.6516,41.6605,41.5983,41.6605,3000.0
2014-09-25 14:20:00,46.93,46.94,46.91,46.92,3900.0,41.6693,41.6782,41.6516,41.6605,3900.0
2014-09-25 14:25:00,46.94,46.96,46.94,46.96,1500.0,41.6782,41.696,41.6782,41.696,1500.0
2014-09-25 14:30:00,46.95,46.97,46.93,46.97,1300.0,41.6871,41.7049,41.6693,41.7049,1300.0
2014-09-25 14:35:00,46.99,47.0,46.94,46.94,2800.0,41.7226,41.7315,41.6782,41.6782,2800.0
2014-09-25 14:40:00,46.94,46.98,46.94,46.97,3500.0,41.6782,41.7137,41.6782,41.7049,3500.0
2014-09-25 14:45:00,46.98,47.0,46.98,47.0,6100.0,41.7137,41.7315,41.7137,41.7315,6100.0
2014-09-25 14:50:00,46.99,46.99,46.94,46.97,1700.0,41.7226,41.7226,41.6782,41.7049,1700.0
2014-09-25 14:55:00,46.97,46.97,46.91,46.95,2100.0,41.7049,41.7049,41.6516,41.6871,2100.0
2014-09-25 15:00:00,46.97,46.97,46.92,46.94,2000.0,41.7049,41.7049,41.6605,41.6782,2000.0
2014-09-25 15:05:00,46.94,46.95,46.91,46.95,1700.0,41.6782,41.6871,41.6516,41.6871,1700.0
2014-09-25 15:10:00,46.95,46.96,46.9,46.94,5300.0,41.6871,41.696,41.6427,41.6782,5300.0
2014-09-25 15:15:00,46.92,46.97,46.92,46.95,13900.0,41.6605,41.7049,41.6605,41.6871,13900.0
2014-09-25 15:20:00,46.93,47.0,46.93,46.93,12100.0,41.6693,41.7315,41.6693,41.6693,12100.0
2014-09-25 15:25:00,46.93,46.97,46.92,46.94,21000.0,41.6693,41.7049,41.6605,41.6782,21000.0
2014-09-25 15:30:00,46.92,46.93,46.87,46.91,4700.0,41.6605,41.6693,41.6161,41.6516,4700.0
2014-09-25 15:35:00,46.9,46.91,46.85,46.9,4300.0,41.6427,41.6516,41.5983,41.6427,4300.0
2014-09-25 15:40:00,46.9,46.92,46.87,46.9,6400.0,41.6427,41.6605,41.6161,41.6427,6400.0
2014-09-25 15:45:00,46.9,46.9,46.84,46.88,6000.0,41.6427,41.6427,41.5894,41.6249,6000.0
2014-09-25 15:50:00,46.87,46.9,46.85,46.88,6200.0,41.6161,41.6427,41.5983,41.6249,6200.0
2014-09-25 15:55:00,46.87,46.87,46.76,46.77,30100.0,41.6161,41.6161,41.5184,41.5273,30100.0
2014-09-26 09:30:00,46.94,46.94,46.77,46.78,5400.0,41.6782,41.6782,41.5273,41.5362,5400.0
2014-09-26 09:35:00,46.81,46.96,46.81,46.91,3400.0,41.5628,41.696,41.5628,41.6516,3400.0
2014-09-26 09:40:00,46.9,46.91,46.78,46.8,29800.0,41.6427,41.6516,41.5362,41.5539,29800.0
2014-09-26 09:45:00,46.8,46.8,46.73,46.79,3000.0,41.5539,41.5539,41.4918,41.545,3000.0
2014-09-26 09:50:00,46.74,46.84,46.72,46.77,3300.0,41.5006,41.5894,41.4829,41.5273,3300.0
2014-09-26 09:55:00,46.8,46.84,46.76,46.82,3200.0,41.5539,41.5894,41.5184,41.5717,3200.0
2014-09-26 10:00:00,46.85,46.92,46.85,46.89,4800.0,41.5983,41.6605,41.5983,41.6338,4800.0
2014-09-26 10:05:00,46.87,46.9,46.86,46.86,2800.0,41.6161,41.6427,41.6072,41.6072,2800.0
2014-09-26 10:10:00,46.86,46.87,46.83,46.83,2800.0,41.6072,41.6161,41.5806,41.5806,2800.0
2014-09-26 10:15:00,46.86,46.86,46.82,46.84,2700.0,41.6072,41.6072,41.5717,41.5894,2700.0
2014-09-26 10:20:00,46.89,46.91,46.85,46.87,3800.0,41.6338,41.6516,41.5983,41.6161,3800.0
2014-09-26 10:25:00,46.86,46.91,46.85,46.85,5800.0,41.6072,41.6516,41.5983,41.5983,5800.0
2014-09-26 10:30:00,46.81,46.91,46.76,46.88,2900.0,41.5628,41.6516,41.5184,41.6249,2900.0
2014-09-26 10:35:00,46.89,46.89,46.82,46.83,4400.0,41.6338,41.6338,41.5717,41.5806,4400.0
2014-09-26 10:40:00,46.83,46.86,46.82,46.86,1200.0,41.5806,41.6072,41.5717,41.6072,1200.0
2014-09-26 10:45:00,46.85,46.85,46.81,46.84,3300.0,41.5983,41.5983,41.5628,41.5894,3300.0
2014-09-26 10:50:00,46.83,46.85,46.8,46.81,4000.0,41.5806,41.5983,41.5539,41.5628,4000.0
2014-09-26 10:55:00,46.81,46.9,46.81,46.9,1400.0,41.5628,41.6427,41.5628,41.6427,1400.0
2014-09-26 11:00:00,46.9,46.95,46.9,46.93,3400.0,41.6427,41.6871,41.6427,41.6693,3400.0
2014-09-26 11:05:00,46.94,46.94,46.88,46.88,4200.0,41.6782,41.6782,41.6249,41.6249,4200.0
2014-09-26 11:10:00,46.92,46.92,46.84,46.84,4000.0,41.6605,41.6605,41.5894,41.5894,4000.0
2014-09-26 11:15:00,46.85,46.85,46.83,46.84,2400.0,41.5983,41.5983,41.5806,41.5894,2400.0
2014-09-26 11:20:00,46.82,46.83,46.79,46.83,1900.0,41.5717,41.5806,41.545,41.5806,1900.0
2014-09-26 11:25:00,46.84,46.84,46.81,46.82,1300.0,41.5894,41.5894,41.5628,41.5717,1300.0
2014-09-26 11:30:00,46.78,46.79,46.75,46.75,2300.0,41.5362,41.545,41.5095,41.5095,2300.0
2014-09-26 11:35:00,46.75,46.78,46.71,46.78,2500.0,41.5095,41.5362,41.474,41.5362,2500.0
2014-09-26 11:40:00,46.77,46.77,46.76,46.76,1100.0,41.5273,41.5273,41.5184,41.5184,1100.0
2014-09-26 11:45:00,46.76,46.76,46.73,46.76,1900.0,41.5184,41.5184,41.4918,41.5184,1900.0
2014-09-26 11:50:00,46.78,46.78,46.76,46.76,1400.0,41.5362,41.5362,41.5184,41.5184,1400.0
2014-09-26 11:55:00,46.77,46.79,46.77,46.77,2000.0,41.5273,41.545,41.5273,41.5273,2000.0
2014-09-26 12:00:00,46.78,46.81,46.78,46.8,2800.0,41.5362,41.5628,41.5362,41.5539,2800.0
2014-09-26 12:05:00,46.79,46.81,46.78,46.8,5200.0,41.545,41.5628,41.5362,41.5539,5200.0
2014-09-26 12:10:00,46.81,46.84,46.8,46.84,4000.0,41.5628,41.5894,41.5539,41.5894,4000.0
2014-09-26 12:15:00,46.85,46.9,46.84,46.9,6900.0,41.5983,41.6427,41.5894,41.6427,6900.0
2014-09-26 12:20:00,46.92,47.0,46.92,46.92,12600.0,41.6605,41.7315,41.6605,41.6605,12600.0
2014-09-26 12:25:00,46.92,46.94,46.89,46.94,2700.0,41.6605,41.6782,41.6338,41.6782,2700.0
2014-09-26 12:30:00,46.98,46.98,46.91,46.91,4200.0,41.7137,41.7137,41.6516,41.6516,4200.0
2014-09-26 12:35:00,46.91,46.97,46.91,46.97,3100.0,41.6516,41.7049,41.6516,41.7049,3100.0
2014-09-26 12:40:00,46.95,46.95,46.9,46.91,4300.0,41.6871,41.6871,41.6427,41.6516,4300.0
2014-09-26 12:45:00,46.91,46.93,46.91,46.93,2500.0,41.6516,41.6693,41.6516,41.6693,2500.0
2014-09-26 12:50:00,46.93,46.96,46.93,46.96,10100.0,41.6693,41.696,41.6693,41.696,10100.0
2014-09-26 12:55:00,46.98,47.01,46.96,46.98,8300.0,41.7137,41.7404,41.696,41.7137,8300.0
2014-09-26 13:00:00,46.98,47.05,46.96,47.04,37700.0,41.7137,41.7759,41.696,41.767,37700.0
2014-09-26 13:05:00,47.02,47.05,46.97,46.98,11100.0,41.7493,41.7759,41.7049,41.7137,11100.0
2014-09-26 13:10:00,46.98,46.99,46.98,46.98,2300.0,41.7137,41.7226,41.7137,41.7137,2300.0
2014-09-26 13:15:00,46.98,46.98,46.95,46.95,1700.0,41.7137,41.7137,41.6871,41.6871,1700.0
2014-09-26 13:20:00,46.95,46.96,46.92,46.92,2000.0,41.6871,41.696,41.6605,41.6605,2000.0
2014-09-26 13:25:00,46.92,46.92,46.89,46.9,1100.0,41.6605,41.6605,41.6338,41.6427,1100.0
2014-09-26 13:30:00,46.91,46.91,46.88,46.89,1800.0,41.6516,41.6516,41.6249,41.6338,1800.0
2014-09-26 13:35:00,46.9,46.9,46.89,46.89,300.0,41.6427,41.6427,41.6338,41.6338,300.0
2014-09-26 13:40:00,46.88,46.89,46.88,46.89,1300.0,41.6249,41.6338,41.6249,41.6338,1300.0
2014-09-26 13:45:00,46.88,46.89,46.88,46.88,4700.0,41.6249,41.6338,41.6249,41.6249,4700.0
2014-09-26 13:50:00,46.88,46.89,46.86,46.88,2800.0,41.6249,41.6338,41.6072,41.6249,2800.0
2014-09-26 13:55:00,46.88,46.9,46.88,46.9,2600.0,41.6249,41.6427,41.6249,41.6427,2600.0
2014-09-26 14:00:00,46.89,46.93,46.89,46.92,2400.0,41.6338,41.6693,41.6338,41.6605,2400.0
2014-09-26 14:05:00,46.93,46.93,46.9,46.93,10100.0,41.6693,41.6693,41.6427,41.6693,10100.0
2014-09-26 14:10:00,46.94,46.94,46.9,46.93,4600.0,41.6782,41.6782,41.6427,41.6693,4600.0
2014-09-26 14:15:00,46.94,46.99,46.94,46.99,1600.0,41.6782,41.7226,41.6782,41.7226,1600.0
2014-09-26 14:20:00,47.02,47.03,47.0,47.0,4000.0,41.7493,41.7581,41.7315,41.7315,4000.0
2014-09-26 14:25:00,47.0,47.01,46.98,47.0,6500.0,41.7315,41.7404,41.7137,41.7315,6500.0
2014-09-26 14:30:00,47.0,47.01,46.99,46.99,5800.0,41.7315,41.7404,41.7226,41.7226,5800.0
2014-09-26 14:35:00,46.99,47.02,46.99,47.01,4400.0,41.7226,41.7493,41.7226,41.7404,4400.0
2014-09-26 14:40:00,47.01,47.01,46.99,47.0,5600.0,41.7404,41.7404,41.7226,41.7315,5600.0
2014-09-26 14:45:00,47.0,47.03,47.0,47.0,5600.0,41.7315,41.7581,41.7315,41.7315,5600.0
2014-09-26 14:50:00,46.99,47.0,46.97,46.97,2100.0,41.7226,41.7315,41.7049,41.7049,2100.0
2014-09-26 14:55:00,46.98,46.99,46.98,46.99,1500.0,41.7137,41.7226,41.7137,41.7226,1500.0
2014-09-26 15:00:00,46.99,47.0,46.99,47.0,2200.0,41.7226,41.7315,41.7226,41.7315,2200.0
2014-09-26 15:05:00,47.0,47.0,46.98,46.98,3900.0,41.7315,41.7315,41.7137,41.7137,3900.0
2014-09-26 15:10:00,46.99,47.0,46.98,46.99,3900.0,41.7226,41.7315,41.7137,41.7226,3900.0
2014-09-26 15:15:00,46.99,46.99,46.97,46.99,3600.0,41.7226,41.7226,41.7049,41.7226,3600.0
2014-09-26 15:20:00,46.99,47.0,46.98,46.98,8700.0,41.7226,41.7315,41.7137,41.7137,8700.0
2014-09-26 15:25:00,46.97,47.0,46.97,47.0,2200.0,41.7049,41.7315,41.7049,41.7315,2200.0
2014-09-26 15:30:00,47.0,47.0,46.98,46.98,8600.0,41.7315,41.7315,41.7137,41.7137,8600.0
2014-09-26 15:35:00,46.98,47.0,46.97,46.99,7600.0,41.7137,41.7315,41.7049,41.7226,7600.0
2014-09-26 15:40:00,47.0,47.0,46.94,46.95,10700.0,41.7315,41.7315,41.6782,41.6871,10700.0
2014-09-26 15:45:00,46.96,46.97,46.94,46.96,4400.0,41.696,41.7049,41.6782,41.696,4400.0
2014-09-26 15:50:00,46.96,46.97,46.96,46.97,10800.0,41.696,41.7049,41.696,41.7049,10800.0
2014-09-26 15:55:00,46.97,46.99,46.95,46.96,30900.0,41.7049,41.7226,41.6871,41.696,30900.0
2014-09-29 09:30:00,46.54,46.92,46.51,46.64,6100.0,41.3231,41.6605,41.2964,41.4118,6100.0
2014-09-29 09:35:00,46.7,46.75,46.57,46.57,1200.0,41.4651,41.5095,41.3497,41.3497,1200.0
2014-09-29 09:40:00,46.57,46.7,46.57,46.7,2100.0,41.3497,41.4651,41.3497,41.4651,2100.0
2014-09-29 09:45:00,46.7,46.75,46.59,46.59,4100.0,41.4651,41.5095,41.3675,41.3675,4100.0
2014-09-29 09:50:00,46.59,46.63,46.56,46.56,2200.0,41.3675,41.403,41.3408,41.3408,2200.0
2014-09-29 09:55:00,46.59,46.72,46.57,46.71,2700.0,41.3675,41.4829,41.3497,41.474,2700.0
2014-09-29 10:00:00,46.67,46.67,46.59,46.65,2200.0,41.4385,41.4385,41.3675,41.4207,2200.0
2014-09-29 10:05:00,46.65,46.7,46.65,46.66,2500.0,41.4207,41.4651,41.4207,41.4296,2500.0
2014-09-29 10:10:00,46.65,46.78,46.65,46.73,1400.0,41.4207,41.5362,41.4207,41.4918,1400.0
2014-09-29 10:15:00,46.73,46.86,46.73,46.84,4200.0,41.4918,41.6072,41.4918,41.5894,4200.0
2014-09-29 10:20:00,46.88,46.91,46.81,46.83,2100.0,41.6249,41.6516,41.5628,41.5806,2100.0
2014-09-29 10:25:00,46.86,46.89,46.82,46.89,6200.0,41.6072,41.6338,41.5717,41.6338,6200.0
2014-09-29 10:30:00,46.89,46.93,46.88,46.93,2600.0,41.6338,41.6693,41.6249,41.6693,2600.0
2014-09-29 10:35:00,46.95,46.97,46.93,46.94,4200.0,41.6871,41.7049,41.6693,41.6782,4200.0
2014-09-29 10:40:00,46.95,46.96,46.9,46.9,8700.0,41.6871,41.696,41.6427,41.6427,8700.0
2014-09-29 10:45:00,46.9,46.9,46.79,46.8,2400.0,41.6427,41.6427,41.545,41.5539,2400.0
2014-09-29 10:50:00,46.8,46.84,46.8,46.84,1500.0,41.5539,41.5894,41.5539,41.5894,1500.0
2014-09-29 10:55:00,46.84,46.91,46.8,46.85,2400.0,41.5894,41.6516,41.5539,41.5983,2400.0
2014-09-29 11:00:00,46.86,46.89,46.83,46.86,1700.0,41.6072,41.6338,41.5806,41.6072,1700.0
2014-09-29 11:05:00,46.83,46.86,46.82,46.83,800.0,41.5806,41.6072,41.5717,41.5806,800.0
2014-09-29 11:10:00,46.86,46.93,46.86,46.93,3200.0,41.6072,41.6693,41.6072,41.6693,3200.0
2014-09-29 11:15:00,46.93,46.93,46.91,46.92,2800.0,41.6693,41.6693,41.6516,41.6605,2800.0
2014-09-29 11:20:00,46.93,46.93,46.87,46.88,900.0,41.6693,41.6693,41.6161,41.6249,900.0
2014-09-29 11:25:00,46.88,46.88,46.87,46.87,900.0,41.6249,41.6249,41.6161,41.6161,900.0
2014-09-29 11:30:00,46.88,46.88,46.86,46.86,700.0,41.6249,41.6249,41.6072,41.6072,700.0
2014-09-29 11:35:00,46.88,46.9,46.86,46.86,1700.0,41.6249,41.6427,41.6072,41.6072,1700.0
2014-09-29 11:40:00,46.88,46.9,46.88,46.9,1300.0,41.6249,41.6427,41.6249,41.6427,1300.0
2014-09-29 11:45:00,46.9,46.91,46.9,46.9,600.0,41.6427,41.6516,41.6427,41.6427,600.0
2014-09-29 11:50:00,46.91,46.93,46.91,46.93,1200.0,41.6516,41.6693,41.6516,41.6693,1200.0
2014-09-29 11:55:00,46.92,46.93,46.91,46.93,800.0,41.6605,41.6693,41.6516,41.6693,800.0
2014-09-29 12:00:00,46.93,46.93,46.86,46.86,2000.0,41.6693,41.6693,41.6072,41.6072,2000.0
2014-09-29 12:05:00,46.85,46.86,46.84,46.86,1900.0,41.5983,41.6072,41.5894,41.6072,1900.0
2014-09-29 12:10:00,46.85,46.86,46.83,46.83,3300.0,41.5983,41.6072,41.5806,41.5806,3300.0
2014-09-29 12:15:00,46.82,46.89,46.82,46.88,4100.0,41.5717,41.6338,41.5717,41.6249,4100.0
2014-09-29 12:20:00,46.88,46.9,46.85,46.85,5100.0,41.6249,41.6427,41.5983,41.5983,5100.0
2014-09-29 12:25:00,46.84,46.85,46.77,46.84,3600.0,41.5894,41.5983,41.5273,41.5894,3600.0
2014-09-29 12:30:00,46.84,46.84,46.81,46.82,1100.0,41.5894,41.5894,41.5628,41.5717,1100.0
2014-09-29 12:35:00,46.82,46.82,46.78,46.78,500.0,41.5717,41.5717,41.5362,41.5362,500.0
2014-09-29 12:40:00,46.79,46.79,46.79,46.79,300.0,41.545,41.545,41.545,41.545,300.0
2014-09-29 12:45:00,46.79,46.79,46.77,46.79,3000.0,41.545,41.545,41.5273,41.545,3000.0
2014-09-29 12:50:00,46.8,46.83,46.8,46.82,2200.0,41.5539,41.5806,41.5539,41.5717,2200.0
2014-09-29 12:55:00,46.82,46.82,46.79,46.79,800.0,41.5717,41.5717,41.545,41.545,800.0
2014-09-29 13:00:00,46.8,46.81,46.78,46.8,1800.0,41.5539,41.5628,41.5362,41.5539,1800.0
2014-09-29 13:05:00,46.79,46.8,46.78,46.78,1100.0,41.545,41.5539,41.5362,41.5362,1100.0
2014-09-29 13:10:00,46.78,46.83,46.78,46.81,1600.0,41.5362,41.5806,41.5362,41.5628,1600.0
2014-09-29 13:15:00,46.8,46.86,46.8,46.86,1600.0,41.5539,41.6072,41.5539,41.6072,1600.0
2014-09-29 13:20:00,46.86,46.87,46.85,46.85,1800.0,41.6072,41.6161,41.5983,41.5983,1800.0
2014-09-29 13:25:00,46.83,46.88,46.83,46.86,2400.0,41.5806,41.6249,41.5806,41.6072,2400.0
2014-09-29 13:30:00,46.87,46.87,46.85,46.86,1500.0,41.6161,41.6161,41.5983,41.6072,1500.0
2014-09-29 13:35:00,46.84,46.85,46.84,46.85,1000.0,41.5894,41.5983,41.5894,41.5983,1000.0
2014-09-29 13:40:00,46.81,46.81,46.75,46.78,135100.0,41.5628,41.5628,41.5095,41.5362,135100.0
2014-09-29 13:45:00,46.76,46.78,46.75,46.75,1000.0,41.5184,41.5362,41.5095,41.5095,1000.0
2014-09-29 13:50:00,46.77,46.8,46.77,46.78,2000.0,41.5273,41.5539,41.5273,41.5362,2000.0
2014-09-29 13:55:00,46.77,46.78,46.76,46.77,1100.0,41.5273,41.5362,41.5184,41.5273,1100.0
2014-09-29 14:00:00,46.83,46.83,46.81,46.81,800.0,41.5806,41.5806,41.5628,41.5628,800.0
2014-09-29 14:05:00,46.78,46.8,46.75,46.77,1400.0,41.5362,41.5539,41.5095,41.5273,1400.0
2014-09-29 14:10:00,46.77,46.77,46.75,46.76,1000.0,41.5273,41.5273,41.5095,41.5184,1000.0
2014-09-29 14:15:00,46.76,46.8,46.75,46.77,2600.0,41.5184,41.5539,41.5095,41.5273,2600.0
2014-09-29 14:20:00,46.76,46.78,46.75,46.75,2600.0,41.5184,41.5362,41.5095,41.5095,2600.0
2014-09-29 14:25:00,46.77,46.83,46.77,46.8,2100.0,41.5273,41.5806,41.5273,41.5539,2100.0
2014-09-29 14:30:00,46.79,46.85,46.79,46.85,1600.0,41.545,41.5983,41.545,41.5983,1600.0
2014-09-29 14:35:00,46.85,46.86,46.83,46.85,2300.0,41.5983,41.6072,41.5806,41.5983,2300.0
2014-09-29 14:40:00,46.85,46.85,46.83,46.84,1900.0,41.5983,41.5983,41.5806,41.5894,1900.0
2014-09-29 14:45:00,46.85,46.9,46.85,46.9,2400.0,41.5983,41.6427,41.5983,41.6427,2400.0
2014-09-29 14:50:00,46.89,46.93,46.89,46.9,2400.0,41.6338,41.6693,41.6338,41.6427,2400.0
2014-09-29 14:55:00,46.89,46.94,46.89,46.93,3100.0,41.6338,41.6782,41.6338,41.6693,3100.0
2014-09-29 15:00:00,46.92,46.95,46.91,46.93,2700.0,41.6605,41.6871,41.6516,41.6693,2700.0
2014-09-29 15:05:00,46.93,46.93,46.86,46.86,6600.0,41.6693,41.6693,41.6072,41.6072,6600.0
2014-09-29 15:10:00,46.86,46.94,46.85,46.93,2800.0,41.6072,41.6782,41.5983,41.6693,2800.0
2014-09-29 15:15:00,46.91,46.93,46.89,46.93,3000.0,41.6516,41.6693,41.6338,41.6693,3000.0
2014-09-29 15:20:00,46.93,46.96,46.91,46.96,6200.0,41.6693,41.696,41.6516,41.696,6200.0
2014-09-29 15:25:00,46.95,46.96,46.94,46.95,3600.0,41.6871,41.696,41.6782,41.6871,3600.0
2014-09-29 15:30:00,46.95,46.95,46.93,46.95,3800.0,41.6871,41.6871,41.6693,41.6871,3800.0
2014-09-29 15:35:00,46.95,46.95,46.94,46.95,6800.0,41.6871,41.6871,41.6782,41.6871,6800.0
2014-09-29 15:40:00,46.94,46.94,46.86,46.93,9400.0,41.6782,41.6782,41.6072,41.6693,9400.0
2014-09-29 15:45:00,46.94,46.99,46.93,46.98,14800.0,41.6782,41.7226,41.6693,41.7137,14800.0
2014-09-29 15:50:00,46.97,47.0,46.94,46.98,10500.0,41.7049,41.7315,41.6782,41.7137,10500.0
2014-09-29 15:55:00,46.99,47.0,46.97,46.99,19800.0,41.7226,41.7315,41.7049,41.7226,19800.0
2014-09-30 09:30:00,47.24,47.24,47.04,47.09,10700.0,41.9446,41.9446,41.767,41.8114,10700.0
2014-09-30 09:35:00,47.03,47.18,46.97,47.17,8800.0,41.7581,41.8913,41.7049,41.8824,8800.0
2014-09-30 09:40:00,47.15,47.15,47.04,47.09,4500.0,41.8647,41.8647,41.767,41.8114,4500.0
2014-09-30 09:45:00,47.06,47.16,47.0,47.05,8600.0,41.7848,41.8736,41.7315,41.7759,8600.0
2014-09-30 09:50:00,47.01,47.05,46.91,47.05,3900.0,41.7404,41.7759,41.6516,41.7759,3900.0
2014-09-30 09:55:00,47.01,47.06,46.98,47.06,3900.0,41.7404,41.7848,41.7137,41.7848,3900.0
2014-09-30 10:00:00,47.05,47.06,46.97,46.99,5600.0,41.7759,41.7848,41.7049,41.7226,5600.0
2014-09-30 10:05:00,47.0,47.11,46.99,47.11,4900.0,41.7315,41.8292,41.7226,41.8292,4900.0
2014-09-30 10:10:00,47.09,47.18,47.09,47.18,3600.0,41.8114,41.8913,41.8114,41.8913,3600.0
2014-09-30 10:15:00,47.18,47.18,47.09,47.09,3100.0,41.8913,41.8913,41.8114,41.8114,3100.0
2014-09-30 10:20:00,47.08,47.08,46.97,47.01,4600.0,41.8025,41.8025,41.7049,41.7404,4600.0
2014-09-30 10:25:00,47.0,47.04,47.0,47.02,2300.0,41.7315,41.767,41.7315,41.7493,2300.0
2014-09-30 10:30:00,47.04,47.13,47.02,47.13,5800.0,41.767,41.8469,41.7493,41.8469,5800.0
2014-09-30 10:35:00,47.12,47.15,47.06,47.13,3000.0,41.838,41.8647,41.7848,41.8469,3000.0
2014-09-30 10:40:00,47.11,47.14,47.07,47.14,4300.0,41.8292,41.8558,41.7936,41.8558,4300.0
2014-09-30 10:45:00,47.14,47.23,47.14,47.17,9100.0,41.8558,41.9357,41.8558,41.8824,9100.0
2014-09-30 10:50:00,47.17,47.17,47.12,47.12,2100.0,41.8824,41.8824,41.838,41.838,2100.0
2014-09-30 10:55:00,47.1,47.13,47.04,47.05,5900.0,41.8203,41.8469,41.767,41.7759,5900.0
2014-09-30 11:00:00,47.06,47.08,47.04,47.07,3400.0,41.7848,41.8025,41.767,41.7936,3400.0
2014-09-30 11:05:00,47.05,47.14,47.04,47.14,3500.0,41.7759,41.8558,41.767,41.8558,3500.0
2014-09-30 11:10:00,47.14,47.19,47.13,47.16,3200.0,41.8558,41.9002,41.8469,41.8736,3200.0
2014-09-30 11:15:00,47.16,47.25,47.16,47.19,3100.0,41.8736,41.9535,41.8736,41.9002,3100.0
2014-09-30 11:20:00,47.19,47.29,47.19,47.29,3100.0,41.9002,41.989,41.9002,41.989,3100.0
2014-09-30 11:25:00,47.29,47.32,47.27,47.29,2900.0,41.989,42.0156,41.9712,41.989,2900.0
2014-09-30 11:30:00,47.27,47.27,47.21,47.24,2700.0,41.9712,41.9712,41.918,41.9446,2700.0
2014-09-30 11:35:00,47.21,47.22,47.15,47.2,2500.0,41.918,41.9268,41.8647,41.9091,2500.0
2014-09-30 11:40:00,47.18,47.19,47.17,47.17,800.0,41.8913,41.9002,41.8824,41.8824,800.0
2014-09-30 11:45:00,47.16,47.19,47.15,47.15,3200.0,41.8736,41.9002,41.8647,41.8647,3200.0
2014-09-30 11:50:00,47.13,47.21,47.13,47.19,6300.0,41.8469,41.918,41.8469,41.9002,6300.0
2014-09-30 11:55:00,47.2,47.22,47.17,47.22,3000.0,41.9091,41.9268,41.8824,41.9268,3000.0
2014-09-30 12:00:00,47.2,47.21,47.17,47.19,3300.0,41.9091,41.918,41.8824,41.9002,3300.0
2014-09-30 12:05:00,47.21,47.21,47.19,47.19,1500.0,41.918,41.918,41.9002,41.9002,1500.0
2014-09-30 12:10:00,47.19,47.26,47.18,47.25,2800.0,41.9002,41.9623,41.8913,41.9535,2800.0
2014-09-30 12:15:00,47.24,47.25,47.19,47.25,2700.0,41.9446,41.9535,41.9002,41.9535,2700.0
2014-09-30 12:20:00,47.24,47.24,47.16,47.16,2400.0,41.9446,41.9446,41.8736,41.8736,2400.0
2014-09-30 12:25:00,47.14,47.17,47.11,47.17,2300.0,41.8558,41.8824,41.8292,41.8824,2300.0
2014-09-30 12:30:00,47.15,47.19,47.14,47.18,2400.0,41.8647,41.9002,41.8558,41.8913,2400.0
2014-09-30 12:35:00,47.17,47.18,47.08,47.08,3100.0,41.8824,41.8913,41.8025,41.8025,3100.0
2014-09-30 12:40:00,47.05,47.13,47.05,47.13,3100.0,41.7759,41.8469,41.7759,41.8469,3100.0
2014-09-30 12:45:00,47.11,47.13,47.08,47.09,2700.0,41.8292,41.8469,41.8025,41.8114,2700.0
2014-09-30 12:50:00,47.1,47.15,47.1,47.12,1500.0,41.8203,41.8647,41.8203,41.838,1500.0
2014-09-30 12:55:00,47.11,47.12,47.08,47.08,1700.0,41.8292,41.838,41.8025,41.8025,1700.0
2014-09-30 13:00:00,47.09,47.13,47.09,47.13,2100.0,41.8114,41.8469,41.8114,41.8469,2100.0
2014-09-30 13:05:00,47.11,47.16,47.1,47.11,2800.0,41.8292,41.8736,41.8203,41.8292,2800.0
2014-09-30 13:10:00,47.1,47.16,47.1,47.15,1400.0,41.8203,41.8736,41.8203,41.8647,1400.0
2014-09-30 13:15:00,47.15,47.2,47.15,47.19,5500.0,41.8647,41.9091,41.8647,41.9002,5500.0
2014-09-30 13:20:00,47.19,47.2,47.16,47.2,4200.0,41.9002,41.9091,41.8736,41.9091,4200.0
2014-09-30 13:25:00,47.2,47.21,47.15,47.15,4500.0,41.9091,41.918,41.8647,41.8647,4500.0
2014-09-30 13:30:00,47.15,47.15,47.1,47.1,1800.0,41.8647,41.8647,41.8203,41.8203,1800.0
2014-09-30 13:35:00,47.1,47.12,47.06,47.1,2500.0,41.8203,41.838,41.7848,41.8203,2500.0
2014-09-30 13:40:00,47.1,47.1,47.05,47.06,2100.0,41.8203,41.8203,41.7759,41.7848,2100.0
2014-09-30 13:45:00,47.04,47.1,46.99,46.99,5900.0,41.767,41.8203,41.7226,41.7226,5900.0
2014-09-30 13:50:00,46.97,47.02,46.97,47.02,2800.0,41.7049,41.7493,41.7049,41.7493,2800.0
2014-09-30 13:55:00,47.03,47.04,47.01,47.01,1000.0,41.7581,41.767,41.7404,41.7404,1000.0
2014-09-30 14:00:00,47.01,47.06,47.0,47.06,3500.0,41.7404,41.7848,41.7315,41.7848,3500.0
2014-09-30 14:05:00,47.07,47.07,47.0,47.03,1100.0,41.7936,41.7936,41.7315,41.7581,1100.0
2014-09-30 14:10:00,47.04,47.07,47.04,47.05,2100.0,41.767,41.7936,41.767,41.7759,2100.0
2014-09-30 14:15:00,47.05,47.07,47.05,47.06,1800.0,41.7759,41.7936,41.7759,41.7848,1800.0
2014-09-30 14:20:00,47.07,47.08,47.03,47.05,3500.0,41.7936,41.8025,41.7581,41.7759,3500.0
2014-09-30 14:25:00,47.05,47.1,47.04,47.1,4600.0,41.7759,41.8203,41.767,41.8203,4600.0
2014-09-30 14:30:00,47.09,47.13,47.09,47.12,1900.0,41.8114,41.8469,41.8114,41.838,1900.0
2014-09-30 14:35:00,47.12,47.12,47.1,47.1,1500.0,41.838,41.838,41.8203,41.8203,1500.0
2014-09-30 14:40:00,47.09,47.09,47.06,47.09,2300.0,41.8114,41.8114,41.7848,41.8114,2300.0
2014-09-30 14:45:00,47.1,47.12,47.09,47.11,5500.0,41.8203,41.838,41.8114,41.8292,5500.0
2014-09-30 14:50:00,47.12,47.12,47.1,47.11,1900.0,41.838,41.838,41.8203,41.8292,1900.0
2014-09-30 14:55:00,47.11,47.11,47.08,47.08,29400.0,41.8292,41.8292,41.8025,41.8025,29400.0
2014-09-30 15:00:00,47.08,47.11,47.06,47.11,3500.0,41.8025,41.8292,41.7848,41.8292,3500.0
2014-09-30 15:05:00,47.1,47.11,47.07,47.09,3500.0,41.8203,41.8292,41.7936,41.8114,3500.0
2014-09-30 15:10:00,47.11,47.11,47.07,47.07,3800.0,41.8292,41.8292,41.7936,41.7936,3800.0
2014-09-30 15:15:00,47.08,47.13,47.08,47.12,3500.0,41.8025,41.8469,41.8025,41.838,3500.0
2014-09-30 15:20:00,47.12,47.18,47.11,47.15,9200.0,41.838,41.8913,41.8292,41.8647,9200.0
2014-09-30 15:25:00,47.15,47.15,47.11,47.14,4000.0,41.8647,41.8647,41.8292,41.8558,4000.0
2014-09-30 15:30:00,47.14,47.14,47.1,47.1,8100.0,41.8558,41.8558,41.8203,41.8203,8100.0
2014-09-30 15:35:00,47.1,47.12,47.04,47.05,17600.0,41.8203,41.838,41.767,41.7759,17600.0
2014-09-30 15:40:00,47.04,47.09,47.04,47.07,26200.0,41.767,41.8114,41.767,41.7936,26200.0
2014-09-30 15:45:00,47.06,47.07,47.01,47.01,9300.0,41.7848,41.7936,41.7404,41.7404,9300.0
2014-09-30 15:50:00,47.01,47.05,46.99,47.05,13700.0,41.7404,41.7759,41.7226,41.7759,13700.0
2014-09-30 15:55:00,47.05,47.11,47.02,47.02,102700.0,41.7759,41.8292,41.7493,41.7493,102700.0
2014-10-01 09:30:00,47.0,47.26,46.91,46.94,6400.0,41.7315,41.9623,41.6516,41.6782,6400.0
2014-10-01 09:35:00,46.81,46.97,46.81,46.82,1400.0,41.5628,41.7049,41.5628,41.5717,1400.0
2014-10-01 09:40:00,46.78,47.01,46.78,47.01,6600.0,41.5362,41.7404,41.5362,41.7404,6600.0
2014-10-01 09:45:00,47.0,47.02,46.9,46.92,11700.0,41.7315,41.7493,41.6427,41.6605,11700.0
2014-10-01 09:50:00,46.9,46.9,46.83,46.85,6500.0,41.6427,41.6427,41.5806,41.5983,6500.0
2014-10-01 09:55:00,46.88,46.93,46.87,46.9,5000.0,41.6249,41.6693,41.6161,41.6427,5000.0
2014-10-01 10:00:00,46.87,46.94,46.87,46.87,12700.0,41.6161,41.6782,41.6161,41.6161,12700.0
2014-10-01 10:05:00,46.87,46.92,46.86,46.91,8700.0,41.6161,41.6605,41.6072,41.6516,8700.0
2014-10-01 10:10:00,46.92,47.0,46.9,47.0,7500.0,41.6605,41.7315,41.6427,41.7315,7500.0
2014-10-01 10:15:00,47.0,47.08,46.99,47.0,12700.0,41.7315,41.8025,41.7226,41.7315,12700.0
2014-10-01 10:20:00,47.0,47.08,46.98,47.02,13700.0,41.7315,41.8025,41.7137,41.7493,13700.0
2014-10-01 10:25:00,47.03,47.04,46.99,46.99,6200.0,41.7581,41.767,41.7226,41.7226,6200.0
2014-10-01 10:30:00,47.0,47.0,46.94,46.97,9300.0,41.7315,41.7315,41.6782,41.7049,9300.0
2014-10-01 10:35:00,46.99,46.99,46.9,46.91,6000.0,41.7226,41.7226,41.6427,41.6516,6000.0
2014-10-01 10:40:00,46.93,46.97,46.93,46.97,4000.0,41.6693,41.7049,41.6693,41.7049,4000.0
2014-10-01 10:45:00,46.96,47.02,46.92,47.0,9900.0,41.696,41.7493,41.6605,41.7315,9900.0
2014-10-01 10:50:00,46.99,47.04,46.94,46.97,7200.0,41.7226,41.767,41.6782,41.7049,7200.0
2014-10-01 10:55:00,46.96,47.0,46.94,46.99,5400.0,41.696,41.7315,41.6782,41.7226,5400.0
2014-10-01 11:00:00,47.01,47.05,46.97,47.05,8900.0,41.7404,41.7759,41.7049,41.7759,8900.0
2014-10-01 11:05:00,47.05,47.13,47.05,47.08,8100.0,41.7759,41.8469,41.7759,41.8025,8100.0
2014-10-01 11:10:00,47.09,47.09,47.03,47.05,12000.0,41.8114,41.8114,41.7581,41.7759,12000.0
2014-10-01 11:15:00,47.06,47.1,47.04,47.09,8900.0,41.7848,41.8203,41.767,41.8114,8900.0
2014-10-01 11:20:00,47.09,47.1,47.05,47.05,10100.0,41.8114,41.8203,41.7759,41.7759,10100.0
2014-10-01 11:25:00,47.05,47.05,46.97,47.0,4900.0,41.7759,41.7759,41.7049,41.7315,4900.0
2014-10-01 11:30:00,46.98,46.98,46.9,46.91,2200.0,41.7137,41.7137,41.6427,41.6516,2200.0
2014-10-01 11:35:00,46.93,46.96,46.86,46.86,2600.0,41.6693,41.696,41.6072,41.6072,2600.0
2014-10-01 11:40:00,46.86,46.87,46.84,46.85,2600.0,41.6072,41.6161,41.5894,41.5983,2600.0
2014-10-01 11:45:00,46.85,46.85,46.78,46.78,5000.0,41.5983,41.5983,41.5362,41.5362,5000.0
2014-10-01 11:50:00,46.79,46.81,46.76,46.81,4600.0,41.545,41.5628,41.5184,41.5628,4600.0
2014-10-01 11:55:00,46.83,46.84,46.81,46.81,5200.0,41.5806,41.5894,41.5628,41.5628,5200.0
2014-10-01 12:00:00,46.8,46.8,46.77,46.79,3700.0,41.5539,41.5539,41.5273,41.545,3700.0
2014-10-01 12:05:00,46.78,46.8,46.77,46.8,3200.0,41.5362,41.5539,41.5273,41.5539,3200.0
2014-10-01 12:10:00,46.78,46.78,46.73,46.75,3100.0,41.5362,41.5362,41.4918,41.5095,3100.0
2014-10-01 12:15:00,46.75,46.76,46.73,46.73,3600.0,41.5095,41.5184,41.4918,41.4918,3600.0
2014-10-01 12:20:00,46.73,46.74,46.69,46.72,11600.0,41.4918,41.5006,41.4562,41.4829,11600.0
2014-10-01 12:25:00,46.72,46.75,46.69,46.73,6800.0,41.4829,41.5095,41.4562,41.4918,6800.0
2014-10-01 12:30:00,46.73,46.73,46.68,46.71,5600.0,41.4918,41.4918,41.4474,41.474,5600.0
2014-10-01 12:35:00,46.7,46.7,46.63,46.64,7900.0,41.4651,41.4651,41.403,41.4118,7900.0
2014-10-01 12:40:00,46.63,46.66,46.62,46.63,4000.0,41.403,41.4296,41.3941,41.403,4000.0
2014-10-01 12:45:00,46.61,46.62,46.58,46.58,4800.0,41.3852,41.3941,41.3586,41.3586,4800.0
2014-10-01 12:50:00,46.61,46.65,46.61,46.64,2800.0,41.3852,41.4207,41.3852,41.4118,2800.0
2014-10-01 12:55:00,46.62,46.63,46.6,46.6,2900.0,41.3941,41.403,41.3763,41.3763,2900.0
2014-10-01 13:00:00,46.59,46.59,46.56,46.57,3400.0,41.3675,41.3675,41.3408,41.3497,3400.0
2014-10-01 13:05:00,46.57,46.57,46.46,46.46,8200.0,41.3497,41.3497,41.252,41.252,8200.0
2014-10-01 13:10:00,46.5,46.54,46.5,46.52,3300.0,41.2875,41.3231,41.2875,41.3053,3300.0
2014-10-01 13:15:00,46.51,46.51,46.48,46.49,5200.0,41.2964,41.2964,41.2698,41.2787,5200.0
2014-10-01 13:20:00,46.47,46.5,46.47,46.47,3600.0,41.2609,41.2875,41.2609,41.2609,3600.0
2014-10-01 13:25:00,46.46,46.51,46.46,46.5,4600.0,41.252,41.2964,41.252,41.2875,4600.0
2014-10-01 13:30:00,46.49,46.49,46.47,46.47,4000.0,41.2787,41.2787,41.2609,41.2609,4000.0
2014-10-01 13:35:00,46.47,46.49,46.45,46.45,5000.0,41.2609,41.2787,41.2431,41.2431,5000.0
2014-10-01 13:40:00,46.45,46.46,46.41,46.45,3900.0,41.2431,41.252,41.2076,41.2431,3900.0
2014-10-01 13:45:00,46.45,46.49,46.45,46.47,5400.0,41.2431,41.2787,41.2431,41.2609,5400.0
2014-10-01 13:50:00,46.47,46.51,46.44,46.45,4800.0,41.2609,41.2964,41.2343,41.2431,4800.0
2014-10-01 13:55:00,46.44,46.44,46.4,46.41,3500.0,41.2343,41.2343,41.1988,41.2076,3500.0
2014-10-01 14:00:00,46.42,46.44,46.38,46.44,2900.0,41.2165,41.2343,41.181,41.2343,2900.0
2014-10-01 14:05:00,46.43,46.44,46.42,46.42,2500.0,41.2254,41.2343,41.2165,41.2165,2500.0
2014-10-01 14:10:00,46.44,46.44,46.41,46.42,2900.0,41.2343,41.2343,41.2076,41.2165,2900.0
2014-10-01 14:15:00,46.42,46.49,46.4,46.49,5000.0,41.2165,41.2787,41.1988,41.2787,5000.0
2014-10-01 14:20:00,46.49,46.55,46.49,46.53,6400.0,41.2787,41.3319,41.2787,41.3142,6400.0
2014-10-01 14:25:00,46.52,46.53,46.51,46.52,5500.0,41.3053,41.3142,41.2964,41.3053,5500.0
2014-10-01 14:30:00,46.52,46.54,46.46,46.48,3900.0,41.3053,41.3231,41.252,41.2698,3900.0
2014-10-01 14:35:00,46.48,46.49,46.44,46.46,6500.0,41.2698,41.2787,41.2343,41.252,6500.0
2014-10-01 14:40:00,46.47,46.48,46.42,46.43,4500.0,41.2609,41.2698,41.2165,41.2254,4500.0
2014-10-01 14:45:00,46.43,46.45,46.42,46.42,1900.0,41.2254,41.2431,41.2165,41.2165,1900.0
2014-10-01 14:50:00,46.42,46.44,46.41,46.42,4500.0,41.2165,41.2343,41.2076,41.2165,4500.0
2014-10-01 14:55:00,46.41,46.42,46.38,46.39,6800.0,41.2076,41.2165,41.181,41.1899,6800.0
2014-10-01 15:00:00,46.39,46.41,46.37,46.41,11100.0,41.1899,41.2076,41.1721,41.2076,11100.0
2014-10-01 15:05:00,46.4,46.41,46.36,46.37,6700.0,41.1988,41.2076,41.1632,41.1721,6700.0
2014-10-01 15:10:00,46.37,46.39,46.34,46.35,12400.0,41.1721,41.1899,41.1455,41.1544,12400.0
2014-10-01 15:15:00,46.34,46.38,46.34,46.36,12500.0,41.1455,41.181,41.1455,41.1632,12500.0
2014-10-01 15:20:00,46.36,46.36,46.32,46.32,6700.0,41.1632,41.1632,41.1277,41.1277,6700.0
2014-10-01 15:25:00,46.33,46.4,46.33,46.39,5100.0,41.1366,41.1988,41.1366,41.1899,5100.0
2014-10-01 15:30:00,46.4,46.47,46.4,46.46,12200.0,41.1988,41.2609,41.1988,41.252,12200.0
2014-10-01 15:35:00,46.46,46.57,46.44,46.57,22300.0,41.252,41.3497,41.2343,41.3497,22300.0
2014-10-01 15:40:00,46.56,46.62,46.56,46.6,14800.0,41.3408,41.3941,41.3408,41.3763,14800.0
2014-10-01 15:45:00,46.61,46.72,46.61,46.7,27500.0,41.3852,41.4829,41.3852,41.4651,27500.0
2014-10-01 15:50:00,46.7,46.71,46.61,46.65,23400.0,41.4651,41.474,41.3852,41.4207,23400.0
2014-10-01 15:55:00,46.66,46.69,46.55,46.55,42200.0,41.4296,41.4562,41.3319,41.3319,42200.0
2014-10-02 09:30:00,46.58,47.02,46.58,46.94,7200.0,41.3586,41.7493,41.3586,41.6782,7200.0
2014-10-02 09:35:00,46.94,47.06,46.91,47.02,10200.0,41.6782,41.7848,41.6516,41.7493,10200.0
2014-10-02 09:40:00,47.02,47.19,47.02,47.13,27800.0,41.7493,41.9002,41.7493,41.8469,27800.0
2014-10-02 09:45:00,47.13,47.27,47.13,47.27,12300.0,41.8469,41.9712,41.8469,41.9712,12300.0
2014-10-02 09:50:00,47.3,47.5,47.3,47.46,24400.0,41.9979,42.1754,41.9979,42.1399,24400.0
2014-10-02 09:55:00,47.47,47.53,47.46,47.53,8200.0,42.1488,42.2021,42.1399,42.2021,8200.0
2014-10-02 10:00:00,47.57,47.6,47.54,47.56,12400.0,42.2376,42.2642,42.211,42.2287,12400.0
2014-10-02 10:05:00,47.56,47.69,47.56,47.61,12500.0,42.2287,42.3441,42.2287,42.2731,12500.0
2014-10-02 10:10:00,47.6,47.63,47.58,47.6,10400.0,42.2642,42.2909,42.2465,42.2642,10400.0
2014-10-02 10:15:00,47.61,47.63,47.58,47.59,13400.0,42.2731,42.2909,42.2465,42.2554,13400.0
2014-10-02 10:20:00,47.58,47.67,47.56,47.67,7200.0,42.2465,42.3264,42.2287,42.3264,7200.0
2014-10-02 10:25:00,47.67,47.68,47.61,47.65,8900.0,42.3264,42.3353,42.2731,42.3086,8900.0
2014-10-02 10:30:00,47.61,47.61,47.45,47.45,19100.0,42.2731,42.2731,42.1311,42.1311,19100.0
2014-10-02 10:35:00,47.45,47.45,47.39,47.4,11800.0,42.1311,42.1311,42.0778,42.0867,11800.0
2014-10-02 10:40:00,47.39,47.41,47.32,47.35,10300.0,42.0778,42.0955,42.0156,42.0423,10300.0
2014-10-02 10:45:00,47.36,47.39,47.33,47.33,4600.0,42.0511,42.0778,42.0245,42.0245,4600.0
2014-10-02 10:50:00,47.33,47.35,47.26,47.26,9400.0,42.0245,42.0423,41.9623,41.9623,9400.0
2014-10-02 10:55:00,47.28,47.28,47.23,47.24,5200.0,41.9801,41.9801,41.9357,41.9446,5200.0
2014-10-02 11:00:00,47.25,47.28,47.22,47.28,3000.0,41.9535,41.9801,41.9268,41.9801,3000.0
2014-10-02 11:05:00,47.29,47.3,47.25,47.25,4700.0,41.989,41.9979,41.9535,41.9535,4700.0
2014-10-02 11:10:00,47.24,47.3,47.24,47.3,5000.0,41.9446,41.9979,41.9446,41.9979,5000.0
2014-10-02 11:15:00,47.31,47.32,47.26,47.27,5600.0,42.0067,42.0156,41.9623,41.9712,5600.0
2014-10-02 11:20:00,47.28,47.28,47.21,47.22,7900.0,41.9801,41.9801,41.918,41.9268,7900.0
2014-10-02 11:25:00,47.23,47.25,47.18,47.22,5500.0,41.9357,41.9535,41.8913,41.9268,5500.0
2014-10-02 11:30:00,47.22,47.25,47.15,47.25,6900.0,41.9268,41.9535,41.8647,41.9535,6900.0
2014-10-02 11:35:00,47.23,47.24,47.15,47.19,3700.0,41.9357,41.9446,41.8647,41.9002,3700.0
2014-10-02 11:40:00,47.18,47.18,47.02,47.05,6400.0,41.8913,41.8913,41.7493,41.7759,6400.0
2014-10-02 11:45:00,47.08,47.1,47.07,47.1,2600.0,41.8025,41.8203,41.7936,41.8203,2600.0
2014-10-02 11:50:00,47.1,47.21,47.09,47.2,6400.0,41.8203,41.918,41.8114,41.9091,6400.0
2014-10-02 11:55:00,47.19,47.2,47.15,47.18,3400.0,41.9002,41.9091,41.8647,41.8913,3400.0
2014-10-02 12:00:00,47.2,47.23,47.19,47.19,4200.0,41.9091,41.9357,41.9002,41.9002,4200.0
2014-10-02 12:05:00,47.18,47.26,47.18,47.26,4000.0,41.8913,41.9623,41.8913,41.9623,4000.0
2014-10-02 12:10:00,47.25,47.26,47.22,47.23,3300.0,41.9535,41.9623,41.9268,41.9357,3300.0
2014-10-02 12:15:00,47.22,47.26,47.2,47.2,4200.0,41.9268,41.9623,41.9091,41.9091,4200.0
2014-10-02 12:20:00,47.19,47.2,47.14,47.2,3500.0,41.9002,41.9091,41.8558,41.9091,3500.0
2014-10-02 12:25:00,47.19,47.21,47.18,47.21,6100.0,41.9002,41.918,41.8913,41.918,6100.0
2014-10-02 12:30:00,47.21,47.22,47.11,47.13,7900.0,41.918,41.9268,41.8292,41.8469,7900.0
2014-10-02 12:35:00,47.11,47.14,47.11,47.12,2800.0,41.8292,41.8558,41.8292,41.838,2800.0
2014-10-02 12:40:00,47.11,47.12,47.08,47.12,6900.0,41.8292,41.838,41.8025,41.838,6900.0
2014-10-02 12:45:00,47.11,47.12,47.09,47.09,4200.0,41.8292,41.838,41.8114,41.8114,4200.0
2014-10-02 12:50:00,47.11,47.21,47.11,47.19,5800.0,41.8292,41.918,41.8292,41.9002,5800.0
2014-10-02 12:55:00,47.19,47.21,47.14,47.19,7700.0,41.9002,41.918,41.8558,41.9002,7700.0
2014-10-02 13:00:00,47.18,47.2,47.16,47.2,3600.0,41.8913,41.9091,41.8736,41.9091,3600.0
2014-10-02 13:05:00,47.18,47.18,47.14,47.16,4500.0,41.8913,41.8913,41.8558,41.8736,4500.0
2014-10-02 13:10:00,47.16,47.22,47.15,47.22,8000.0,41.8736,41.9268,41.8647,41.9268,8000.0
2014-10-02 13:15:00,47.21,47.24,47.2,47.23,5000.0,41.918,41.9446,41.9091,41.9357,5000.0
2014-10-02 13:20:00,47.23,47.23,47.22,47.23,8400.0,41.9357,41.9357,41.9268,41.9357,8400.0
2014-10-02 13:25:00,47.23,47.27,47.23,47.27,8300.0,41.9357,41.9712,41.9357,41.9712,8300.0
2014-10-02 13:30:00,47.27,47.29,47.27,47.27,5300.0,41.9712,41.989,41.9712,41.9712,5300.0
2014-10-02 13:35:00,47.26,47.27,47.21,47.23,6900.0,41.9623,41.9712,41.918,41.9357,6900.0
2014-10-02 13:40:00,47.23,47.23,47.11,47.12,17400.0,41.9357,41.9357,41.8292,41.838,17400.0
2014-10-02 13:45:00,47.12,47.28,47.08,47.26,26100.0,41.838,41.9801,41.8025,41.9623,26100.0
2014-10-02 13:50:00,47.24,47.4,47.22,47.39,15600.0,41.9446,42.0867,41.9268,42.0778,15600.0
2014-10-02 13:55:00,47.41,47.43,47.39,47.43,5200.0,42.0955,42.1133,42.0778,42.1133,5200.0
2014-10-02 14:00:00,47.43,47.47,47.42,47.47,6900.0,42.1133,42.1488,42.1044,42.1488,6900.0
2014-10-02 14:05:00,47.47,47.58,47.45,47.55,11800.0,42.1488,42.2465,42.1311,42.2198,11800.0
2014-10-02 14:10:00,47.54,47.54,47.5,47.53,4800.0,42.211,42.211,42.1754,42.2021,4800.0
2014-10-02 14:15:00,47.53,47.54,47.51,47.52,1800.0,42.2021,42.211,42.1843,42.1932,1800.0
2014-10-02 14:20:00,47.51,47.51,47.29,47.45,28400.0,42.1843,42.1843,41.989,42.1311,28400.0
2014-10-02 14:25:00,47.45,47.45,47.39,47.45,11600.0,42.1311,42.1311,42.0778,42.1311,11600.0
2014-10-02 14:30:00,47.45,47.45,47.38,47.41,5900.0,42.1311,42.1311,42.0689,42.0955,5900.0
2014-10-02 14:35:00,47.4,47.46,47.4,47.41,18400.0,42.0867,42.1399,42.0867,42.0955,18400.0
2014-10-02 14:40:00,47.43,47.61,47.41,47.6,13700.0,42.1133,42.2731,42.0955,42.2642,13700.0
2014-10-02 14:45:00,47.6,47.67,47.59,47.61,11200.0,42.2642,42.3264,42.2554,42.2731,11200.0
2014-10-02 14:50:00,47.62,47.73,47.62,47.73,6000.0,42.282,42.3797,42.282,42.3797,6000.0
2014-10-02 14:55:00,47.72,47.72,47.67,47.69,5200.0,42.3708,42.3708,42.3264,42.3441,5200.0
2014-10-02 15:00:00,47.67,47.7,47.67,47.7,5200.0,42.3264,42.353,42.3264,42.353,5200.0
2014-10-02 15:05:00,47.7,47.73,47.68,47.69,6900.0,42.353,42.3797,42.3353,42.3441,6900.0
2014-10-02 15:10:00,47.7,47.73,47.69,47.71,8500.0,42.353,42.3797,42.3441,42.3619,8500.0
2014-10-02 15:15:00,47.71,47.71,47.65,47.66,8000.0,42.3619,42.3619,42.3086,42.3175,8000.0
2014-10-02 15:20:00,47.66,47.69,47.66,47.66,8000.0,42.3175,42.3441,42.3175,42.3175,8000.0
2014-10-02 15:25:00,47.66,47.66,47.61,47.62,13700.0,42.3175,42.3175,42.2731,42.282,13700.0
2014-10-02 15:30:00,47.62,47.62,47.59,47.62,13900.0,42.282,42.282,42.2554,42.282,13900.0
2014-10-02 15:35:00,47.61,47.66,47.6,47.66,8900.0,42.2731,42.3175,42.2642,42.3175,8900.0
2014-10-02 15:40:00,47.66,47.69,47.54,47.56,25800.0,42.3175,42.3441,42.211,42.2287,25800.0
2014-10-02 15:45:00,47.55,47.6,47.53,47.58,20100.0,42.2198,42.2642,42.2021,42.2465,20100.0
2014-10-02 15:50:00,47.6,47.62,47.58,47.59,14900.0,42.2642,42.282,42.2465,42.2554,14900.0
2014-10-02 15:55:00,47.59,47.68,47.58,47.6,35000.0,42.2554,42.3353,42.2465,42.2642,35000.0
2014-10-03 09:30:00,47.92,47.99,47.72,47.92,6700.0,42.5484,42.6105,42.3708,42.5484,6700.0
2014-10-03 09:35:00,47.81,47.9,47.79,47.9,3400.0,42.4507,42.5306,42.4329,42.5306,3400.0
2014-10-03 09:40:00,47.97,47.97,47.74,47.81,5100.0,42.5928,42.5928,42.3885,42.4507,5100.0
2014-10-03 09:45:00,47.82,47.96,47.82,47.88,4600.0,42.4596,42.5839,42.4596,42.5129,4600.0
2014-10-03 09:50:00,47.88,47.89,47.83,47.85,3900.0,42.5129,42.5217,42.4685,42.4862,3900.0
2014-10-03 09:55:00,47.88,47.89,47.78,47.78,3000.0,42.5129,42.5217,42.4241,42.4241,3000.0
2014-10-03 10:00:00,47.89,47.96,47.84,47.87,6800.0,42.5217,42.5839,42.4773,42.504,6800.0
2014-10-03 10:05:00,47.88,47.88,47.76,47.77,14800.0,42.5129,42.5129,42.4063,42.4152,14800.0
2014-10-03 10:10:00,47.78,47.85,47.74,47.85,3400.0,42.4241,42.4862,42.3885,42.4862,3400.0
2014-10-03 10:15:00,47.83,47.83,47.69,47.69,12700.0,42.4685,42.4685,42.3441,42.3441,12700.0
2014-10-03 10:20:00,47.7,47.7,47.57,47.57,5700.0,42.353,42.353,42.2376,42.2376,5700.0
2014-10-03 10:25:00,47.61,47.65,47.58,47.63,2300.0,42.2731,42.3086,42.2465,42.2909,2300.0
2014-10-03 10:30:00,47.6,47.62,47.57,47.61,1800.0,42.2642,42.282,42.2376,42.2731,1800.0
2014-10-03 10:35:00,47.59,47.61,47.5,47.61,5700.0,42.2554,42.2731,42.1754,42.2731,5700.0
2014-10-03 10:40:00,47.58,47.58,47.44,47.53,6700.0,42.2465,42.2465,42.1222,42.2021,6700.0
2014-10-03 10:45:00,47.55,47.61,47.55,47.57,3400.0,42.2198,42.2731,42.2198,42.2376,3400.0
2014-10-03 10:50:00,47.57,47.65,47.57,47.63,2400.0,42.2376,42.3086,42.2376,42.2909,2400.0
2014-10-03 10:55:00,47.61,47.62,47.59,47.61,3300.0,42.2731,42.282,42.2554,42.2731,3300.0
2014-10-03 11:00:00,47.6,47.71,47.59,47.59,6500.0,42.2642,42.3619,42.2554,42.2554,6500.0
2014-10-03 11:05:00,47.62,47.65,47.6,47.63,3100.0,42.282,42.3086,42.2642,42.2909,3100.0
2014-10-03 11:10:00,47.64,47.64,47.57,47.59,1900.0,42.2998,42.2998,42.2376,42.2554,1900.0
2014-10-03 11:15:00,47.6,47.62,47.56,47.56,1500.0,42.2642,42.282,42.2287,42.2287,1500.0
2014-10-03 11:20:00,47.55,47.59,47.54,47.54,2100.0,42.2198,42.2554,42.211,42.211,2100.0
2014-10-03 11:25:00,47.55,47.61,47.55,47.55,21200.0,42.2198,42.2731,42.2198,42.2198,21200.0
2014-10-03 11:30:00,47.56,47.57,47.48,47.53,2500.0,42.2287,42.2376,42.1577,42.2021,2500.0
2014-10-03 11:35:00,47.53,47.54,47.52,47.53,700.0,42.2021,42.211,42.1932,42.2021,700.0
2014-10-03 11:40:00,47.53,47.55,47.51,47.52,4900.0,42.2021,42.2198,42.1843,42.1932,4900.0
2014-10-03 11:45:00,47.53,47.56,47.53,47.55,2800.0,42.2021,42.2287,42.2021,42.2198,2800.0
2014-10-03 11:50:00,47.56,47.61,47.56,47.58,8800.0,42.2287,42.2731,42.2287,42.2465,8800.0
2014-10-03 11:55:00,47.59,47.59,47.56,47.56,1600.0,42.2554,42.2554,42.2287,42.2287,1600.0
2014-10-03 12:00:00,47.56,47.62,47.55,47.62,6000.0,42.2287,42.282,42.2198,42.282,6000.0
2014-10-03 12:05:00,47.62,47.62,47.59,47.59,1700.0,42.282,42.282,42.2554,42.2554,1700.0
2014-10-03 12:10:00,47.56,47.64,47.56,47.58,1400.0,42.2287,42.2998,42.2287,42.2465,1400.0
2014-10-03 12:15:00,47.57,47.59,47.57,47.59,1500.0,42.2376,42.2554,42.2376,42.2554,1500.0
2014-10-03 12:20:00,47.58,47.61,47.57,47.57,17700.0,42.2465,42.2731,42.2376,42.2376,17700.0
2014-10-03 12:25:00,47.56,47.61,47.56,47.61,1300.0,42.2287,42.2731,42.2287,42.2731,1300.0
2014-10-03 12:30:00,47.62,47.62,47.59,47.59,700.0,42.282,42.282,42.2554,42.2554,700.0
2014-10-03 12:35:00,47.56,47.59,47.56,47.59,1300.0,42.2287,42.2554,42.2287,42.2554,1300.0
2014-10-03 12:40:00,47.6,47.64,47.6,47.62,1600.0,42.2642,42.2998,42.2642,42.282,1600.0
2014-10-03 12:45:00,47.62,47.64,47.6,47.61,7000.0,42.282,42.2998,42.2642,42.2731,7000.0
2014-10-03 12:50:00,47.61,47.63,47.6,47.61,3700.0,42.2731,42.2909,42.2642,42.2731,3700.0
2014-10-03 12:55:00,47.61,47.61,47.58,47.58,1000.0,42.2731,42.2731,42.2465,42.2465,1000.0
2014-10-03 13:00:00,47.59,47.6,47.59,47.59,1800.0,42.2554,42.2642,42.2554,42.2554,1800.0
2014-10-03 13:05:00,47.59,47.6,47.58,47.58,1000.0,42.2554,42.2642,42.2465,42.2465,1000.0
2014-10-03 13:10:00,47.6,47.63,47.6,47.61,1900.0,42.2642,42.2909,42.2642,42.2731,1900.0
2014-10-03 13:15:00,47.6,47.6,47.55,47.56,2700.0,42.2642,42.2642,42.2198,42.2287,2700.0
2014-10-03 13:20:00,47.57,47.58,47.56,47.57,1800.0,42.2376,42.2465,42.2287,42.2376,1800.0
2014-10-03 13:25:00,47.58,47.59,47.58,47.59,1100.0,42.2465,42.2554,42.2465,42.2554,1100.0
2014-10-03 13:30:00,47.59,47.59,47.55,47.55,3800.0,42.2554,42.2554,42.2198,42.2198,3800.0
2014-10-03 13:35:00,47.55,47.58,47.55,47.57,2300.0,42.2198,42.2465,42.2198,42.2376,2300.0
2014-10-03 13:40:00,47.58,47.6,47.58,47.6,1600.0,42.2465,42.2642,42.2465,42.2642,1600.0
2014-10-03 13:45:00,47.6,47.6,47.58,47.6,2100.0,42.2642,42.2642,42.2465,42.2642,2100.0
2014-10-03 13:50:00,47.61,47.64,47.6,47.61,8600.0,42.2731,42.2998,42.2642,42.2731,8600.0
2014-10-03 13:55:00,47.61,47.66,47.6,47.66,3200.0,42.2731,42.3175,42.2642,42.3175,3200.0
2014-10-03 14:00:00,47.66,47.72,47.66,47.71,3000.0,42.3175,42.3708,42.3175,42.3619,3000.0
2014-10-03 14:05:00,47.71,47.71,47.67,47.67,1600.0,42.3619,42.3619,42.3264,42.3264,1600.0
2014-10-03 14:10:00,47.67,47.68,47.61,47.63,7700.0,42.3264,42.3353,42.2731,42.2909,7700.0
2014-10-03 14:15:00,47.63,47.64,47.63,47.64,600.0,42.2909,42.2998,42.2909,42.2998,600.0
2014-10-03 14:20:00,47.64,47.67,47.64,47.67,1400.0,42.2998,42.3264,42.2998,42.3264,1400.0
2014-10-03 14:25:00,47.66,47.68,47.66,47.68,1100.0,42.3175,42.3353,42.3175,42.3353,1100.0
2014-10-03 14:30:00,47.67,47.69,47.65,47.69,1600.0,42.3264,42.3441,42.3086,42.3441,1600.0
2014-10-03 14:35:00,47.69,47.69,47.67,47.68,3600.0,42.3441,42.3441,42.3264,42.3353,3600.0
2014-10-03 14:40:00,47.67,47.68,47.66,47.68,2500.0,42.3264,42.3353,42.3175,42.3353,2500.0
2014-10-03 14:45:00,47.69,47.69,47.64,47.65,2500.0,42.3441,42.3441,42.2998,42.3086,2500.0
2014-10-03 14:50:00,47.65,47.66,47.64,47.65,600.0,42.3086,42.3175,42.2998,42.3086,600.0
2014-10-03 14:55:00,47.64,47.65,47.57,47.59,6700.0,42.2998,42.3086,42.2376,42.2554,6700.0
2014-10-03 15:00:00,47.58,47.59,47.56,47.59,2600.0,42.2465,42.2554,42.2287,42.2554,2600.0
2014-10-03 15:05:00,47.58,47.58,47.53,47.54,4000.0,42.2465,42.2465,42.2021,42.211,4000.0
2014-10-03 15:10:00,47.55,47.58,47.5,47.51,6500.0,42.2198,42.2465,42.1754,42.1843,6500.0
2014-10-03 15:15:00,47.51,47.52,47.51,47.52,3400.0,42.1843,42.1932,42.1843,42.1932,3400.0
2014-10-03 15:20:00,47.52,47.52,47.5,47.51,3600.0,42.1932,42.1932,42.1754,42.1843,3600.0
2014-10-03 15:25:00,47.51,47.55,47.5,47.52,6800.0,42.1843,42.2198,42.1754,42.1932,6800.0
2014-10-03 15:30:00,47.52,47.54,47.5,47.51,10100.0,42.1932,42.211,42.1754,42.1843,10100.0
2014-10-03 15:35:00,47.51,47.55,47.51,47.51,5200.0,42.1843,42.2198,42.1843,42.1843,5200.0
2014-10-03 15:40:00,47.51,47.51,47.48,47.48,5800.0,42.1843,42.1843,42.1577,42.1577,5800.0
2014-10-03 15:45:00,47.5,47.53,47.5,47.51,8100.0,42.1754,42.2021,42.1754,42.1843,8100.0
2014-10-03 15:50:00,47.52,47.55,47.51,47.52,9100.0,42.1932,42.2198,42.1843,42.1932,9100.0
2014-10-03 15:55:00,47.53,47.53,47.5,47.51,13200.0,42.2021,42.2021,42.1754,42.1843,13200.0
2014-10-06 09:30:00,47.64,47.68,47.5,47.64,25000.0,42.2998,42.3353,42.1754,42.2998,25000.0
2014-10-06 09:35:00,47.64,47.66,47.55,47.55,3500.0,42.2998,42.3175,42.2198,42.2198,3500.0
2014-10-06 09:40:00,47.64,47.7,47.62,47.67,3600.0,42.2998,42.353,42.282,42.3264,3600.0
2014-10-06 09:45:00,47.72,47.78,47.62,47.62,130600.0,42.3708,42.4241,42.282,42.282,130600.0
2014-10-06 09:50:00,47.66,47.67,47.63,47.66,1400.0,42.3175,42.3264,42.2909,42.3175,1400.0
2014-10-06 09:55:00,47.66,47.66,47.54,47.55,6000.0,42.3175,42.3175,42.211,42.2198,6000.0
2014-10-06 10:00:00,47.54,47.56,47.39,47.42,2500.0,42.211,42.2287,42.0778,42.1044,2500.0
2014-10-06 10:05:00,47.4,47.46,47.4,47.4,1900.0,42.0867,42.1399,42.0867,42.0867,1900.0
2014-10-06 10:10:00,47.41,47.41,47.31,47.31,3700.0,42.0955,42.0955,42.0067,42.0067,3700.0
2014-10-06 10:15:00,47.31,47.32,47.28,47.28,11200.0,42.0067,42.0156,41.9801,41.9801,11200.0
2014-10-06 10:20:00,47.26,47.29,47.21,47.23,4900.0,41.9623,41.989,41.918,41.9357,4900.0
2014-10-06 10:25:00,47.22,47.27,47.18,47.23,3200.0,41.9268,41.9712,41.8913,41.9357,3200.0
2014-10-06 10:30:00,47.25,47.3,47.2,47.3,3500.0,41.9535,41.9979,41.9091,41.9979,3500.0
2014-10-06 10:35:00,47.31,47.41,47.29,47.37,5100.0,42.0067,42.0955,41.989,42.06,5100.0
2014-10-06 10:40:00,47.39,47.42,47.39,47.42,900.0,42.0778,42.1044,42.0778,42.1044,900.0
2014-10-06 10:45:00,47.42,47.45,47.37,47.37,5600.0,42.1044,42.1311,42.06,42.06,5600.0
2014-10-06 10:50:00,47.36,47.36,47.32,47.32,1500.0,42.0511,42.0511,42.0156,42.0156,1500.0
2014-10-06 10:55:00,47.31,47.34,47.31,47.34,1400.0,42.0067,42.0334,42.0067,42.0334,1400.0
2014-10-06 11:00:00,47.33,47.4,47.33,47.39,2000.0,42.0245,42.0867,42.0245,42.0778,2000.0
2014-10-06 11:05:00,47.39,47.4,47.38,47.4,1700.0,42.0778,42.0867,42.0689,42.0867,1700.0
2014-10-06 11:10:00,47.39,47.39,47.37,47.37,2500.0,42.0778,42.0778,42.06,42.06,2500.0
2014-10-06 11:15:00,47.38,47.4,47.32,47.38,1500.0,42.0689,42.0867,42.0156,42.0689,1500.0
2014-10-06 11:20:00,47.35,47.38,47.33,47.33,1000.0,42.0423,42.0689,42.0245,42.0245,1000.0
2014-10-06 11:25:00,47.34,47.34,47.29,47.29,1100.0,42.0334,42.0334,41.989,41.989,1100.0
2014-10-06 11:30:00,47.32,47.33,47.31,47.31,700.0,42.0156,42.0245,42.0067,42.0067,700.0
2014-10-06 11:35:00,47.3,47.3,47.23,47.23,1200.0,41.9979,41.9979,41.9357,41.9357,1200.0
2014-10-06 11:40:00,47.23,47.23,47.12,47.13,1000.0,41.9357,41.9357,41.838,41.8469,1000.0
2014-10-06 11:45:00,47.14,47.14,47.08,47.13,1900.0,41.8558,41.8558,41.8025,41.8469,1900.0
2014-10-06 11:50:00,47.12,47.13,47.11,47.13,900.0,41.838,41.8469,41.8292,41.8469,900.0
2014-10-06 11:55:00,47.12,47.14,47.06,47.14,1600.0,41.838,41.8558,41.7848,41.8558,1600.0
2014-10-06 12:00:00,47.17,47.18,47.15,47.16,1000.0,41.8824,41.8913,41.8647,41.8736,1000.0
2014-10-06 12:05:00,47.16,47.21,47.14,47.16,1300.0,41.8736,41.918,41.8558,41.8736,1300.0
2014-10-06 12:10:00,47.16,47.18,47.13,47.18,1800.0,41.8736,41.8913,41.8469,41.8913,1800.0
2014-10-06 12:15:00,47.19,47.19,47.18,47.19,700.0,41.9002,41.9002,41.8913,41.9002,700.0
2014-10-06 12:20:00,47.18,47.19,47.15,47.18,1800.0,41.8913,41.9002,41.8647,41.8913,1800.0
2014-10-06 12:25:00,47.18,47.2,47.18,47.18,1400.0,41.8913,41.9091,41.8913,41.8913,1400.0
2014-10-06 12:30:00,47.17,47.17,47.14,47.17,1400.0,41.8824,41.8824,41.8558,41.8824,1400.0
2014-10-06 12:35:00,47.19,47.19,47.14,47.16,1100.0,41.9002,41.9002,41.8558,41.8736,1100.0
2014-10-06 12:40:00,47.14,47.17,47.07,47.1,2400.0,41.8558,41.8824,41.7936,41.8203,2400.0
2014-10-06 12:45:00,47.09,47.11,47.08,47.09,700.0,41.8114,41.8292,41.8025,41.8114,700.0
2014-10-06 12:50:00,47.1,47.16,47.09,47.13,13800.0,41.8203,41.8736,41.8114,41.8469,13800.0
2014-10-06 12:55:00,47.14,47.18,47.09,47.13,2900.0,41.8558,41.8913,41.8114,41.8469,2900.0
2014-10-06 13:00:00,47.11,47.16,47.08,47.15,3900.0,41.8292,41.8736,41.8025,41.8647,3900.0
2014-10-06 13:05:00,47.13,47.13,47.08,47.08,2300.0,41.8469,41.8469,41.8025,41.8025,2300.0
2014-10-06 13:10:00,47.08,47.11,47.07,47.11,2900.0,41.8025,41.8292,41.7936,41.8292,2900.0
2014-10-06 13:15:00,47.11,47.16,47.11,47.13,2600.0,41.8292,41.8736,41.8292,41.8469,2600.0
2014-10-06 13:20:00,47.13,47.14,47.11,47.13,2700.0,41.8469,41.8558,41.8292,41.8469,2700.0
2014-10-06 13:25:00,47.14,47.16,47.11,47.12,3400.0,41.8558,41.8736,41.8292,41.838,3400.0
2014-10-06 13:30:00,47.14,47.14,47.08,47.1,3200.0,41.8558,41.8558,41.8025,41.8203,3200.0
2014-10-06 13:35:00,47.1,47.12,47.09,47.1,3900.0,41.8203,41.838,41.8114,41.8203,3900.0
2014-10-06 13:40:00,47.1,47.1,47.05,47.09,14700.0,41.8203,41.8203,41.7759,41.8114,14700.0
2014-10-06 13:45:00,47.11,47.12,46.98,47.02,21500.0,41.8292,41.838,41.7137,41.7493,21500.0
2014-10-06 13:50:00,47.02,47.05,47.0,47.04,6900.0,41.7493,41.7759,41.7315,41.767,6900.0
2014-10-06 13:55:00,47.03,47.05,47.0,47.03,3800.0,41.7581,41.7759,41.7315,41.7581,3800.0
2014-10-06 14:00:00,47.02,47.05,47.0,47.0,6300.0,41.7493,41.7759,41.7315,41.7315,6300.0
2014-10-06 14:05:00,47.0,47.1,47.0,47.09,5400.0,41.7315,41.8203,41.7315,41.8114,5400.0
2014-10-06 14:10:00,47.1,47.12,47.08,47.11,2600.0,41.8203,41.838,41.8025,41.8292,2600.0
2014-10-06 14:15:00,47.1,47.15,47.09,47.11,2500.0,41.8203,41.8647,41.8114,41.8292,2500.0
2014-10-06 14:20:00,47.12,47.21,47.12,47.16,5000.0,41.838,41.918,41.838,41.8736,5000.0
2014-10-06 14:25:00,47.19,47.19,47.11,47.11,3400.0,41.9002,41.9002,41.8292,41.8292,3400.0
2014-10-06 14:30:00,47.11,47.16,47.11,47.15,2100.0,41.8292,41.8736,41.8292,41.8647,2100.0
2014-10-06 14:35:00,47.14,47.14,47.13,47.13,2600.0,41.8558,41.8558,41.8469,41.8469,2600.0
2014-10-06 14:40:00,47.13,47.15,47.12,47.14,1900.0,41.8469,41.8647,41.838,41.8558,1900.0
2014-10-06 14:45:00,47.13,47.16,47.13,47.14,3700.0,41.8469,41.8736,41.8469,41.8558,3700.0
2014-10-06 14:50:00,47.14,47.16,47.12,47.12,2900.0,41.8558,41.8736,41.838,41.838,2900.0
2014-10-06 14:55:00,47.12,47.13,47.12,47.13,1000.0,41.838,41.8469,41.838,41.8469,1000.0
2014-10-06 15:00:00,47.13,47.15,47.1,47.11,15600.0,41.8469,41.8647,41.8203,41.8292,15600.0
2014-10-06 15:05:00,47.11,47.13,47.09,47.09,3000.0,41.8292,41.8469,41.8114,41.8114,3000.0
2014-10-06 15:10:00,47.08,47.11,47.08,47.1,3800.0,41.8025,41.8292,41.8025,41.8203,3800.0
2014-10-06 15:15:00,47.09,47.13,47.08,47.11,3200.0,41.8114,41.8469,41.8025,41.8292,3200.0
2014-10-06 15:20:00,47.1,47.14,47.1,47.14,2000.0,41.8203,41.8558,41.8203,41.8558,2000.0
2014-10-06 15:25:00,47.17,47.17,47.14,47.14,3400.0,41.8824,41.8824,41.8558,41.8558,3400.0
2014-10-06 15:30:00,47.14,47.14,47.09,47.09,2300.0,41.8558,41.8558,41.8114,41.8114,2300.0
2014-10-06 15:35:00,47.1,47.11,47.08,47.1,4200.0,41.8203,41.8292,41.8025,41.8203,4200.0
2014-10-06 15:40:00,47.08,47.08,47.04,47.08,3700.0,41.8025,41.8025,41.767,41.8025,3700.0
2014-10-06 15:45:00,47.08,47.1,47.01,47.01,7800.0,41.8025,41.8203,41.7404,41.7404,7800.0
2014-10-06 15:50:00,47.01,47.03,46.99,47.01,9100.0,41.7404,41.7581,41.7226,41.7404,9100.0
2014-10-06 15:55:00,47.02,47.03,46.98,46.99,13100.0,41.7493,41.7581,41.7137,41.7226,13100.0
2014-10-07 09:30:00,46.82,46.82,46.65,46.73,89700.0,41.5717,41.5717,41.4207,41.4918,89700.0
2014-10-07 09:35:00,46.64,46.65,46.46,46.58,2200.0,41.4118,41.4207,41.252,41.3586,2200.0
2014-10-07 09:40:00,46.64,46.7,46.5,46.5,3100.0,41.4118,41.4651,41.2875,41.2875,3100.0
2014-10-07 09:45:00,46.45,46.49,46.35,46.49,40500.0,41.2431,41.2787,41.1544,41.2787,40500.0
2014-10-07 09:50:00,46.46,46.48,46.36,46.43,3000.0,41.252,41.2698,41.1632,41.2254,3000.0
2014-10-07 09:55:00,46.46,46.58,46.43,46.58,3000.0,41.252,41.3586,41.2254,41.3586,3000.0
2014-10-07 10:00:00,46.64,46.75,46.64,46.7,3000.0,41.4118,41.5095,41.4118,41.4651,3000.0
2014-10-07 10:05:00,46.71,46.78,46.7,46.73,400.0,41.474,41.5362,41.4651,41.4918,400.0
2014-10-07 10:10:00,46.85,46.89,46.81,46.89,4000.0,41.5983,41.6338,41.5628,41.6338,4000.0
2014-10-07 10:15:00,46.87,46.93,46.82,46.91,10300.0,41.6161,41.6693,41.5717,41.6516,10300.0
2014-10-07 10:20:00,46.97,46.98,46.91,46.93,2400.0,41.7049,41.7137,41.6516,41.6693,2400.0
2014-10-07 10:25:00,46.91,46.95,46.9,46.95,2100.0,41.6516,41.6871,41.6427,41.6871,2100.0
2014-10-07 10:30:00,46.95,46.98,46.95,46.95,1000.0,41.6871,41.7137,41.6871,41.6871,1000.0
2014-10-07 10:35:00,46.95,46.95,46.91,46.91,2200.0,41.6871,41.6871,41.6516,41.6516,2200.0
2014-10-07 10:40:00,46.89,46.98,46.89,46.95,1500.0,41.6338,41.7137,41.6338,41.6871,1500.0
2014-10-07 10:45:00,46.96,46.98,46.9,46.9,2000.0,41.696,41.7137,41.6427,41.6427,2000.0
2014-10-07 10:50:00,46.94,46.95,46.91,46.93,1600.0,41.6782,41.6871,41.6516,41.6693,1600.0
2014-10-07 10:55:00,46.92,46.93,46.8,46.8,1500.0,41.6605,41.6693,41.5539,41.5539,1500.0
2014-10-07 11:00:00,46.78,46.8,46.68,46.72,1800.0,41.5362,41.5539,41.4474,41.4829,1800.0
2014-10-07 11:05:00,46.7,46.75,46.69,46.75,4300.0,41.4651,41.5095,41.4562,41.5095,4300.0
2014-10-07 11:10:00,46.73,46.76,46.43,46.43,18500.0,41.4918,41.5184,41.2254,41.2254,18500.0
2014-10-07 11:15:00,46.45,46.48,46.23,46.25,18800.0,41.2431,41.2698,41.0478,41.0656,18800.0
2014-10-07 11:20:00,46.27,46.32,46.23,46.23,5700.0,41.0833,41.1277,41.0478,41.0478,5700.0
2014-10-07 11:25:00,46.18,46.29,46.18,46.28,3300.0,41.0034,41.1011,41.0034,41.0922,3300.0
2014-10-07 11:30:00,46.27,46.27,46.22,46.25,3800.0,41.0833,41.0833,41.0389,41.0656,3800.0
2014-10-07 11:35:00,46.25,46.28,46.23,46.26,6800.0,41.0656,41.0922,41.0478,41.0744,6800.0
2014-10-07 11:40:00,46.27,46.34,46.27,46.3,4500.0,41.0833,41.1455,41.0833,41.11,4500.0
2014-10-07 11:45:00,46.3,46.3,46.25,46.27,4500.0,41.11,41.11,41.0656,41.0833,4500.0
2014-10-07 11:50:00,46.26,46.27,46.22,46.26,11900.0,41.0744,41.0833,41.0389,41.0744,11900.0
2014-10-07 11:55:00,46.26,46.27,46.22,46.23,5000.0,41.0744,41.0833,41.0389,41.0478,5000.0
2014-10-07 12:00:00,46.23,46.26,46.21,46.22,11600.0,41.0478,41.0744,41.0301,41.0389,11600.0
2014-10-07 12:05:00,46.22,46.27,46.2,46.25,3700.0,41.0389,41.0833,41.0212,41.0656,3700.0
2014-10-07 12:10:00,46.25,46.29,46.24,46.29,4500.0,41.0656,41.1011,41.0567,41.1011,4500.0
2014-10-07 12:15:00,46.3,46.36,46.28,46.35,4000.0,41.11,41.1632,41.0922,41.1544,4000.0
2014-10-07 12:20:00,46.35,46.36,46.31,46.36,1400.0,41.1544,41.1632,41.1188,41.1632,1400.0
2014-10-07 12:25:00,46.35,46.4,46.33,46.4,1200.0,41.1544,41.1988,41.1366,41.1988,1200.0
2014-10-07 12:30:00,46.4,46.4,46.37,46.37,2100.0,41.1988,41.1988,41.1721,41.1721,2100.0
2014-10-07 12:35:00,46.38,46.38,46.35,46.37,2400.0,41.181,41.181,41.1544,41.1721,2400.0
2014-10-07 12:40:00,46.36,46.36,46.34,46.36,800.0,41.1632,41.1632,41.1455,41.1632,800.0
2014-10-07 12:45:00,46.38,46.38,46.27,46.27,2500.0,41.181,41.181,41.0833,41.0833,2500.0
2014-10-07 12:50:00,46.25,46.25,46.19,46.23,2600.0,41.0656,41.0656,41.0123,41.0478,2600.0
2014-10-07 12:55:00,46.25,46.29,46.24,46.27,2400.0,41.0656,41.1011,41.0567,41.0833,2400.0
2014-10-07 13:00:00,46.26,46.27,46.18,46.2,3600.0,41.0744,41.0833,41.0034,41.0212,3600.0
2014-10-07 13:05:00,46.21,46.22,46.18,46.19,2200.0,41.0301,41.0389,41.0034,41.0123,2200.0
2014-10-07 13:10:00,46.26,46.26,46.19,46.24,1600.0,41.0744,41.0744,41.0123,41.0567,1600.0
2014-10-07 13:15:00,46.27,46.27,46.22,46.22,1700.0,41.0833,41.0833,41.0389,41.0389,1700.0
2014-10-07 13:20:00,46.24,46.28,46.21,46.24,2300.0,41.0567,41.0922,41.0301,41.0567,2300.0
2014-10-07 13:25:00,46.21,46.25,46.21,46.25,3100.0,41.0301,41.0656,41.0301,41.0656,3100.0
2014-10-07 13:30:00,46.24,46.24,46.13,46.13,5000.0,41.0567,41.0567,40.959,40.959,5000.0
2014-10-07 13:35:00,46.13,46.14,46.06,46.06,3300.0,40.959,40.9679,40.8969,40.8969,3300.0
2014-10-07 13:40:00,46.05,46.11,46.05,46.11,2300.0,40.888,40.9413,40.888,40.9413,2300.0
2014-10-07 13:45:00,46.1,46.1,46.08,46.09,4000.0,40.9324,40.9324,40.9146,40.9235,4000.0
2014-10-07 13:50:00,46.1,46.15,46.09,46.12,2400.0,40.9324,40.9768,40.9235,40.9501,2400.0
2014-10-07 13:55:00,46.13,46.15,46.11,46.13,3100.0,40.959,40.9768,40.9413,40.959,3100.0
2014-10-07 14:00:00,46.13,46.13,46.09,46.1,4800.0,40.959,40.959,40.9235,40.9324,4800.0
2014-10-07 14:05:00,46.13,46.17,46.13,46.15,4300.0,40.959,40.9945,40.959,40.9768,4300.0
2014-10-07 14:10:00,46.14,46.19,46.14,46.16,3800.0,40.9679,41.0123,40.9679,40.9857,3800.0
2014-10-07 14:15:00,46.16,46.17,46.15,46.17,4600.0,40.9857,40.9945,40.9768,40.9945,4600.0
2014-10-07 14:20:00,46.17,46.17,46.1,46.11,3800.0,40.9945,40.9945,40.9324,40.9413,3800.0
2014-10-07 14:25:00,46.12,46.12,46.04,46.08,5600.0,40.9501,40.9501,40.8791,40.9146,5600.0
2014-10-07 14:30:00,46.09,46.09,45.98,46.0,9900.0,40.9235,40.9235,40.8258,40.8436,9900.0
2014-10-07 14:35:00,45.99,46.01,45.96,45.96,5600.0,40.8347,40.8525,40.8081,40.8081,5600.0
2014-10-07 14:40:00,45.97,46.03,45.97,46.02,4900.0,40.817,40.8702,40.817,40.8613,4900.0
2014-10-07 14:45:00,46.02,46.05,46.02,46.04,6000.0,40.8613,40.888,40.8613,40.8791,6000.0
2014-10-07 14:50:00,46.03,46.05,46.0,46.04,15500.0,40.8702,40.888,40.8436,40.8791,15500.0
2014-10-07 14:55:00,46.04,46.04,46.01,46.02,7200.0,40.8791,40.8791,40.8525,40.8613,7200.0
2014-10-07 15:00:00,46.02,46.03,45.97,46.0,8000.0,40.8613,40.8702,40.817,40.8436,8000.0
2014-10-07 15:05:00,46.0,46.03,45.96,45.98,6200.0,40.8436,40.8702,40.8081,40.8258,6200.0
2014-10-07 15:10:00,45.99,45.99,45.91,45.98,6300.0,40.8347,40.8347,40.7637,40.8258,6300.0
2014-10-07 15:15:00,45.97,45.98,45.91,45.91,6900.0,40.817,40.8258,40.7637,40.7637,6900.0
2014-10-07 15:20:00,45.89,45.9,45.81,45.81,9300.0,40.7459,40.7548,40.6749,40.6749,9300.0
2014-10-07 15:25:00,45.82,45.85,45.81,45.81,13600.0,40.6838,40.7104,40.6749,40.6749,13600.0
2014-10-07 15:30:00,45.81,45.83,45.74,45.75,27800.0,40.6749,40.6926,40.6127,40.6216,27800.0
2014-10-07 15:35:00,45.74,45.75,45.68,45.68,14300.0,40.6127,40.6216,40.5595,40.5595,14300.0
2014-10-07 15:40:00,45.68,45.7,45.65,45.66,13100.0,40.5595,40.5772,40.5328,40.5417,13100.0
2014-10-07 15:45:00,45.67,45.76,45.67,45.68,17400.0,40.5506,40.6305,40.5506,40.5595,17400.0
2014-10-07 15:50:00,45.68,45.7,45.66,45.67,14700.0,40.5595,40.5772,40.5417,40.5506,14700.0
2014-10-07 15:55:00,45.68,45.69,45.62,45.64,47900.0,40.5595,40.5683,40.5062,40.5239,47900.0
2014-10-08 09:30:00,45.71,45.73,45.63,45.68,7600.0,40.5861,40.6039,40.5151,40.5595,7600.0
2014-10-08 09:35:00,45.64,45.69,45.58,45.59,3100.0,40.5239,40.5683,40.4707,40.4795,3100.0
2014-10-08 09:40:00,45.58,45.67,45.5,45.66,3300.0,40.4707,40.5506,40.3996,40.5417,3300.0
2014-10-08 09:45:00,45.68,45.71,45.55,45.63,7500.0,40.5595,40.5861,40.444,40.5151,7500.0
2014-10-08 09:50:00,45.62,45.63,45.5,45.5,5000.0,40.5062,40.5151,40.3996,40.3996,5000.0
2014-10-08 09:55:00,45.5,45.54,45.46,45.52,25300.0,40.3996,40.4352,40.3641,40.4174,25300.0
2014-10-08 10:00:00,45.59,45.59,45.5,45.5,4900.0,40.4795,40.4795,40.3996,40.3996,4900.0
2014-10-08 10:05:00,45.51,45.51,45.45,45.47,112600.0,40.4085,40.4085,40.3552,40.373,112600.0
2014-10-08 10:10:00,45.5,45.53,45.48,45.52,5800.0,40.3996,40.4263,40.3819,40.4174,5800.0
2014-10-08 10:15:00,45.55,45.55,45.43,45.43,2800.0,40.444,40.444,40.3375,40.3375,2800.0
2014-10-08 10:20:00,45.41,45.46,45.38,45.43,1700.0,40.3197,40.3641,40.2931,40.3375,1700.0
2014-10-08 10:25:00,45.42,45.54,45.42,45.54,1700.0,40.3286,40.4352,40.3286,40.4352,1700.0
2014-10-08 10:30:00,45.54,45.57,45.52,45.53,4800.0,40.4352,40.4618,40.4174,40.4263,4800.0
2014-10-08 10:35:00,45.6,45.6,45.48,45.52,1800.0,40.4884,40.4884,40.3819,40.4174,1800.0
2014-10-08 10:40:00,45.47,45.47,45.41,45.46,2700.0,40.373,40.373,40.3197,40.3641,2700.0
2014-10-08 10:45:00,45.44,45.47,45.4,45.42,2400.0,40.3464,40.373,40.3108,40.3286,2400.0
2014-10-08 10:50:00,45.4,45.45,45.39,45.39,3500.0,40.3108,40.3552,40.302,40.302,3500.0
2014-10-08 10:55:00,45.4,45.45,45.38,45.42,4100.0,40.3108,40.3552,40.2931,40.3286,4100.0
2014-10-08 11:00:00,45.38,45.42,45.32,45.32,5700.0,40.2931,40.3286,40.2398,40.2398,5700.0
2014-10-08 11:05:00,45.33,45.42,45.33,45.36,5900.0,40.2487,40.3286,40.2487,40.2753,5900.0
2014-10-08 11:10:00,45.35,45.38,45.3,45.32,3900.0,40.2665,40.2931,40.2221,40.2398,3900.0
2014-10-08 11:15:00,45.32,45.35,45.26,45.27,109100.0,40.2398,40.2665,40.1865,40.1954,109100.0
2014-10-08 11:20:00,45.27,45.39,45.27,45.39,3600.0,40.1954,40.302,40.1954,40.302,3600.0
2014-10-08 11:25:00,45.39,45.5,45.36,45.5,2100.0,40.302,40.3996,40.2753,40.3996,2100.0
2014-10-08 11:30:00,45.5,45.53,45.44,45.51,4100.0,40.3996,40.4263,40.3464,40.4085,4100.0
2014-10-08 11:35:00,45.5,45.5,45.41,45.41,1100.0,40.3996,40.3996,40.3197,40.3197,1100.0
2014-10-08 11:40:00,45.43,45.45,45.41,45.43,1800.0,40.3375,40.3552,40.3197,40.3375,1800.0
2014-10-08 11:45:00,45.45,45.45,45.36,45.36,2700.0,40.3552,40.3552,40.2753,40.2753,2700.0
2014-10-08 11:50:00,45.38,45.45,45.37,45.42,2800.0,40.2931,40.3552,40.2842,40.3286,2800.0
2014-10-08 11:55:00,45.42,45.45,45.39,45.42,3000.0,40.3286,40.3552,40.302,40.3286,3000.0
2014-10-08 12:00:00,45.43,45.44,45.4,45.4,2000.0,40.3375,40.3464,40.3108,40.3108,2000.0
2014-10-08 12:05:00,45.4,45.43,45.38,45.39,154100.0,40.3108,40.3375,40.2931,40.302,154100.0
2014-10-08 12:10:00,45.34,45.42,45.34,45.41,2300.0,40.2576,40.3286,40.2576,40.3197,2300.0
2014-10-08 12:15:00,45.4,45.43,45.39,45.43,2100.0,40.3108,40.3375,40.302,40.3375,2100.0
2014-10-08 12:20:00,45.44,45.44,45.36,45.37,1400.0,40.3464,40.3464,40.2753,40.2842,1400.0
2014-10-08 12:25:00,45.38,45.45,45.37,45.39,3600.0,40.2931,40.3552,40.2842,40.302,3600.0
2014-10-08 12:30:00,45.39,45.4,45.36,45.4,2000.0,40.302,40.3108,40.2753,40.3108,2000.0
2014-10-08 12:35:00,45.38,45.48,45.38,45.4,12700.0,40.2931,40.3819,40.2931,40.3108,12700.0
2014-10-08 12:40:00,45.41,45.43,45.4,45.42,2300.0,40.3197,40.3375,40.3108,40.3286,2300.0
2014-10-08 12:45:00,45.42,45.42,45.39,45.4,35500.0,40.3286,40.3286,40.302,40.3108,35500.0
2014-10-08 12:50:00,45.4,45.41,45.35,45.37,4700.0,40.3108,40.3197,40.2665,40.2842,4700.0
2014-10-08 12:55:00,45.37,45.42,45.37,45.38,5600.0,40.2842,40.3286,40.2842,40.2931,5600.0
2014-10-08 13:00:00,45.36,45.42,45.34,45.34,11800.0,40.2753,40.3286,40.2576,40.2576,11800.0
2014-10-08 13:05:00,45.34,45.34,45.29,45.29,4400.0,40.2576,40.2576,40.2132,40.2132,4400.0
2014-10-08 13:10:00,45.29,45.35,45.29,45.33,2000.0,40.2132,40.2665,40.2132,40.2487,2000.0
2014-10-08 13:15:00,45.32,45.35,45.31,45.34,1900.0,40.2398,40.2665,40.2309,40.2576,1900.0
2014-10-08 13:20:00,45.34,45.36,45.32,45.33,1900.0,40.2576,40.2753,40.2398,40.2487,1900.0
2014-10-08 13:25:00,45.33,45.33,45.31,45.31,1700.0,40.2487,40.2487,40.2309,40.2309,1700.0
2014-10-08 13:30:00,45.31,45.33,45.31,45.32,1300.0,40.2309,40.2487,40.2309,40.2398,1300.0
2014-10-08 13:35:00,45.34,45.36,45.33,45.35,5100.0,40.2576,40.2753,40.2487,40.2665,5100.0
2014-10-08 13:40:00,45.34,45.34,45.24,45.33,8600.0,40.2576,40.2576,40.1688,40.2487,8600.0
2014-10-08 13:45:00,45.34,45.35,45.33,45.35,7400.0,40.2576,40.2665,40.2487,40.2665,7400.0
2014-10-08 13:50:00,45.35,45.36,45.34,45.34,10000.0,40.2665,40.2753,40.2576,40.2576,10000.0
2014-10-08 13:55:00,45.36,45.38,45.34,45.38,11800.0,40.2753,40.2931,40.2576,40.2931,11800.0
2014-10-08 14:00:00,45.38,45.41,45.31,45.4,86700.0,40.2931,40.3197,40.2309,40.3108,86700.0
2014-10-08 14:05:00,45.37,45.5,45.34,45.49,14200.0,40.2842,40.3996,40.2576,40.3908,14200.0
2014-10-08 14:10:00,45.49,45.55,45.49,45.49,18300.0,40.3908,40.444,40.3908,40.3908,18300.0
2014-10-08 14:15:00,45.49,45.51,45.44,45.51,12100.0,40.3908,40.4085,40.3464,40.4085,12100.0
2014-10-08 14:20:00,45.51,45.69,45.51,45.69,5100.0,40.4085,40.5683,40.4085,40.5683,5100.0
2014-10-08 14:25:00,45.69,45.75,45.69,45.73,2600.0,40.5683,40.6216,40.5683,40.6039,2600.0
2014-10-08 14:30:00,45.78,46.0,45.77,45.98,5600.0,40.6483,40.8436,40.6394,40.8258,5600.0
2014-10-08 14:35:00,45.98,45.98,45.87,45.87,12200.0,40.8258,40.8258,40.7282,40.7282,12200.0
2014-10-08 14:40:00,45.87,45.9,45.75,45.78,20700.0,40.7282,40.7548,40.6216,40.6483,20700.0
2014-10-08 14:45:00,45.81,45.83,45.75,45.75,61000.0,40.6749,40.6926,40.6216,40.6216,61000.0
2014-10-08 14:50:00,45.75,45.79,45.69,45.7,12500.0,40.6216,40.6571,40.5683,40.5772,12500.0
2014-10-08 14:55:00,45.68,45.68,45.52,45.54,31300.0,40.5595,40.5595,40.4174,40.4352,31300.0
2014-10-08 15:00:00,45.57,45.59,45.45,45.5,35300.0,40.4618,40.4795,40.3552,40.3996,35300.0
2014-10-08 15:05:00,45.5,45.58,45.48,45.5,34400.0,40.3996,40.4707,40.3819,40.3996,34400.0
2014-10-08 15:10:00,45.5,45.62,45.49,45.55,73600.0,40.3996,40.5062,40.3908,40.444,73600.0
2014-10-08 15:15:00,45.59,45.62,45.54,45.54,18400.0,40.4795,40.5062,40.4352,40.4352,18400.0
2014-10-08 15:20:00,45.55,45.56,45.48,45.5,46500.0,40.444,40.4529,40.3819,40.3996,46500.0
2014-10-08 15:25:00,45.5,45.54,45.41,45.5,40200.0,40.3996,40.4352,40.3197,40.3996,40200.0
2014-10-08 15:30:00,45.53,45.61,45.46,45.61,42700.0,40.4263,40.4973,40.3641,40.4973,42700.0
2014-10-08 15:35:00,45.63,45.67,45.52,45.64,96300.0,40.5151,40.5506,40.4174,40.5239,96300.0
2014-10-08 15:40:00,45.64,45.65,45.6,45.6,41200.0,40.5239,40.5328,40.4884,40.4884,41200.0
2014-10-08 15:45:00,45.6,45.65,45.59,45.62,45700.0,40.4884,40.5328,40.4795,40.5062,45700.0
2014-10-08 15:50:00,45.63,45.65,45.59,45.6,72700.0,40.5151,40.5328,40.4795,40.4884,72700.0
2014-10-08 15:55:00,45.6,45.66,45.55,45.63,141300.0,40.4884,40.5417,40.444,40.5151,141300.0
2014-10-09 09:30:00,45.45,45.56,45.45,45.51,6700.0,40.3552,40.4529,40.3552,40.4085,6700.0
2014-10-09 09:35:00,45.51,45.51,45.41,45.41,221500.0,40.4085,40.4085,40.3197,40.3197,221500.0
2014-10-09 09:40:00,45.46,45.47,45.35,45.35,8800.0,40.3641,40.373,40.2665,40.2665,8800.0
2014-10-09 09:45:00,45.35,45.35,45.2,45.28,4900.0,40.2665,40.2665,40.1333,40.2043,4900.0
2014-10-09 09:50:00,45.26,45.26,45.13,45.17,4800.0,40.1865,40.1865,40.0711,40.1066,4800.0
2014-10-09 09:55:00,45.16,45.16,45.01,45.09,2700.0,40.0978,40.0978,39.9646,40.0356,2700.0
2014-10-09 10:00:00,45.11,45.19,45.05,45.17,7200.0,40.0534,40.1244,40.0001,40.1066,7200.0
2014-10-09 10:05:00,45.17,45.17,45.11,45.16,4100.0,40.1066,40.1066,40.0534,40.0978,4100.0
2014-10-09 10:10:00,45.18,45.31,45.12,45.31,3900.0,40.1155,40.2309,40.0622,40.2309,3900.0
2014-10-09 10:15:00,45.33,45.4,45.33,45.38,2800.0,40.2487,40.3108,40.2487,40.2931,2800.0
2014-10-09 10:20:00,45.4,45.42,45.35,45.36,5700.0,40.3108,40.3286,40.2665,40.2753,5700.0
2014-10-09 10:25:00,45.36,45.41,45.32,45.35,6100.0,40.2753,40.3197,40.2398,40.2665,6100.0
2014-10-09 10:30:00,45.33,45.33,45.25,45.29,3600.0,40.2487,40.2487,40.1777,40.2132,3600.0
2014-10-09 10:35:00,45.29,45.29,45.25,45.25,3100.0,40.2132,40.2132,40.1777,40.1777,3100.0
2014-10-09 10:40:00,45.26,45.31,45.2,45.28,4200.0,40.1865,40.2309,40.1333,40.2043,4200.0
2014-10-09 10:45:00,45.27,45.33,45.27,45.32,3400.0,40.1954,40.2487,40.1954,40.2398,3400.0
2014-10-09 10:50:00,45.31,45.35,45.29,45.31,2900.0,40.2309,40.2665,40.2132,40.2309,2900.0
2014-10-09 10:55:00,45.34,45.39,45.34,45.35,6400.0,40.2576,40.302,40.2576,40.2665,6400.0
2014-10-09 11:00:00,45.35,45.36,45.24,45.24,6900.0,40.2665,40.2753,40.1688,40.1688,6900.0
2014-10-09 11:05:00,45.28,45.38,45.28,45.34,3900.0,40.2043,40.2931,40.2043,40.2576,3900.0
2014-10-09 11:10:00,45.34,45.39,45.33,45.34,6100.0,40.2576,40.302,40.2487,40.2576,6100.0
2014-10-09 11:15:00,45.35,45.35,45.3,45.3,1400.0,40.2665,40.2665,40.2221,40.2221,1400.0
2014-10-09 11:20:00,45.33,45.37,45.3,45.31,5700.0,40.2487,40.2842,40.2221,40.2309,5700.0
2014-10-09 11:25:00,45.3,45.31,45.27,45.27,2700.0,40.2221,40.2309,40.1954,40.1954,2700.0
2014-10-09 11:30:00,45.27,45.28,45.2,45.25,2600.0,40.1954,40.2043,40.1333,40.1777,2600.0
2014-10-09 11:35:00,45.25,45.29,45.19,45.2,5000.0,40.1777,40.2132,40.1244,40.1333,5000.0
2014-10-09 11:40:00,45.19,45.2,45.07,45.08,4500.0,40.1244,40.1333,40.0178,40.0267,4500.0
2014-10-09 11:45:00,45.07,45.12,45.04,45.06,4100.0,40.0178,40.0622,39.9912,40.009,4100.0
2014-10-09 11:50:00,45.05,45.09,44.96,44.96,4300.0,40.0001,40.0356,39.9202,39.9202,4300.0
2014-10-09 11:55:00,44.96,44.98,44.9,44.97,2500.0,39.9202,39.9379,39.8669,39.929,2500.0
2014-10-09 12:00:00,44.96,45.0,44.92,44.96,5400.0,39.9202,39.9557,39.8847,39.9202,5400.0
2014-10-09 12:05:00,44.95,44.97,44.9,44.96,3500.0,39.9113,39.929,39.8669,39.9202,3500.0
2014-10-09 12:10:00,44.94,44.98,44.88,44.9,4300.0,39.9024,39.9379,39.8491,39.8669,4300.0
2014-10-09 12:15:00,44.92,44.95,44.84,44.87,5400.0,39.8847,39.9113,39.8136,39.8403,5400.0
2014-10-09 12:20:00,44.84,44.85,44.81,44.81,4400.0,39.8136,39.8225,39.787,39.787,4400.0
2014-10-09 12:25:00,44.82,44.84,44.72,44.72,1700.0,39.7959,39.8136,39.7071,39.7071,1700.0
2014-10-09 12:30:00,44.71,44.77,44.71,44.77,2700.0,39.6982,39.7515,39.6982,39.7515,2700.0
2014-10-09 12:35:00,44.78,44.83,44.77,44.77,4400.0,39.7603,39.8047,39.7515,39.7515,4400.0
2014-10-09 12:40:00,44.75,44.83,44.75,44.83,3300.0,39.7337,39.8047,39.7337,39.8047,3300.0
2014-10-09 12:45:00,44.82,44.85,44.82,44.83,2300.0,39.7959,39.8225,39.7959,39.8047,2300.0
2014-10-09 12:50:00,44.85,44.88,44.84,44.86,2500.0,39.8225,39.8491,39.8136,39.8314,2500.0
2014-10-09 12:55:00,44.85,44.91,44.82,44.88,3000.0,39.8225,39.8758,39.7959,39.8491,3000.0
2014-10-09 13:00:00,44.86,44.86,44.79,44.8,3600.0,39.8314,39.8314,39.7692,39.7781,3600.0
2014-10-09 13:05:00,44.82,44.83,44.75,44.75,6400.0,39.7959,39.8047,39.7337,39.7337,6400.0
2014-10-09 13:10:00,44.75,44.83,44.73,44.83,4700.0,39.7337,39.8047,39.716,39.8047,4700.0
2014-10-09 13:15:00,44.81,44.86,44.76,44.83,3400.0,39.787,39.8314,39.7426,39.8047,3400.0
2014-10-09 13:20:00,44.86,44.97,44.86,44.96,1900.0,39.8314,39.929,39.8314,39.9202,1900.0
2014-10-09 13:25:00,44.95,44.95,44.93,44.93,1900.0,39.9113,39.9113,39.8935,39.8935,1900.0
2014-10-09 13:30:00,44.91,45.0,44.91,45.0,5100.0,39.8758,39.9557,39.8758,39.9557,5100.0
2014-10-09 13:35:00,45.0,45.07,45.0,45.07,4400.0,39.9557,40.0178,39.9557,40.0178,4400.0
2014-10-09 13:40:00,45.06,45.07,45.01,45.03,4200.0,40.009,40.0178,39.9646,39.9823,4200.0
2014-10-09 13:45:00,45.05,45.07,44.96,44.96,3800.0,40.0001,40.0178,39.9202,39.9202,3800.0
2014-10-09 13:50:00,44.98,44.98,44.87,44.89,4900.0,39.9379,39.9379,39.8403,39.858,4900.0
2014-10-09 13:55:00,44.88,44.92,44.87,44.9,3000.0,39.8491,39.8847,39.8403,39.8669,3000.0
2014-10-09 14:00:00,44.9,44.9,44.82,44.82,3400.0,39.8669,39.8669,39.7959,39.7959,3400.0
2014-10-09 14:05:00,44.83,44.84,44.79,44.83,4800.0,39.8047,39.8136,39.7692,39.8047,4800.0
2014-10-09 14:10:00,44.83,44.83,44.75,44.77,3300.0,39.8047,39.8047,39.7337,39.7515,3300.0
2014-10-09 14:15:00,44.75,44.79,44.73,44.76,6500.0,39.7337,39.7692,39.716,39.7426,6500.0
2014-10-09 14:20:00,44.75,44.75,44.7,44.73,3000.0,39.7337,39.7337,39.6893,39.716,3000.0
2014-10-09 14:25:00,44.75,44.76,44.71,44.71,3000.0,39.7337,39.7426,39.6982,39.6982,3000.0
2014-10-09 14:30:00,44.73,44.74,44.66,44.72,6200.0,39.716,39.7248,39.6538,39.7071,6200.0
2014-10-09 14:35:00,44.73,44.81,44.73,44.79,6600.0,39.716,39.787,39.716,39.7692,6600.0
2014-10-09 14:40:00,44.78,44.8,44.73,44.75,8100.0,39.7603,39.7781,39.716,39.7337,8100.0
2014-10-09 14:45:00,44.76,44.79,44.71,44.73,4300.0,39.7426,39.7692,39.6982,39.716,4300.0
2014-10-09 14:50:00,44.73,44.77,44.71,44.73,6900.0,39.716,39.7515,39.6982,39.716,6900.0
2014-10-09 14:55:00,44.72,44.74,44.69,44.73,3400.0,39.7071,39.7248,39.6804,39.716,3400.0
2014-10-09 15:00:00,44.72,44.76,44.71,44.73,11200.0,39.7071,39.7426,39.6982,39.716,11200.0
2014-10-09 15:05:00,44.75,44.77,44.67,44.68,8400.0,39.7337,39.7515,39.6627,39.6716,8400.0
2014-10-09 15:10:00,44.7,44.76,44.7,44.73,12200.0,39.6893,39.7426,39.6893,39.716,12200.0
2014-10-09 15:15:00,44.72,44.73,44.68,44.68,27100.0,39.7071,39.716,39.6716,39.6716,27100.0
2014-10-09 15:20:00,44.69,44.72,44.67,44.7,9600.0,39.6804,39.7071,39.6627,39.6893,9600.0
2014-10-09 15:25:00,44.71,44.72,44.69,44.72,11000.0,39.6982,39.7071,39.6804,39.7071,11000.0
2014-10-09 15:30:00,44.73,44.77,44.73,44.75,22400.0,39.716,39.7515,39.716,39.7337,22400.0
2014-10-09 15:35:00,44.75,44.76,44.69,44.69,19000.0,39.7337,39.7426,39.6804,39.6804,19000.0
2014-10-09 15:40:00,44.7,44.7,44.63,44.65,19900.0,39.6893,39.6893,39.6272,39.6449,19900.0
2014-10-09 15:45:00,44.66,44.67,44.62,44.64,14100.0,39.6538,39.6627,39.6183,39.636,14100.0
2014-10-09 15:50:00,44.62,44.64,44.59,44.63,9400.0,39.6183,39.636,39.5916,39.6272,9400.0
2014-10-09 15:55:00,44.63,44.71,44.59,44.59,38000.0,39.6272,39.6982,39.5916,39.5916,38000.0
2014-10-10 09:30:00,44.31,44.49,44.29,44.38,13400.0,39.5057,39.6662,39.4879,39.5681,13400.0
2014-10-10 09:35:00,44.51,44.69,44.38,44.66,5100.0,39.684,39.8445,39.5681,39.8178,5100.0
2014-10-10 09:40:00,44.68,44.7,44.57,44.7,4400.0,39.8356,39.8534,39.7375,39.8534,4400.0
2014-10-10 09:45:00,44.71,44.71,44.55,44.59,4200.0,39.8623,39.8623,39.7197,39.7554,4200.0
2014-10-10 09:50:00,44.55,44.57,44.39,44.45,2500.0,39.7197,39.7375,39.577,39.6305,2500.0
2014-10-10 09:55:00,44.48,44.55,44.43,44.5,5000.0,39.6573,39.7197,39.6127,39.6751,5000.0
2014-10-10 10:00:00,44.47,44.56,44.4,44.4,3700.0,39.6484,39.7286,39.586,39.586,3700.0
2014-10-10 10:05:00,44.36,44.38,44.29,44.32,2400.0,39.5503,39.5681,39.4879,39.5146,2400.0
2014-10-10 10:10:00,44.35,44.35,44.22,44.28,3000.0,39.5414,39.5414,39.4255,39.479,3000.0
2014-10-10 10:15:00,44.27,44.32,44.22,44.24,3800.0,39.4701,39.5146,39.4255,39.4433,3800.0
2014-10-10 10:20:00,44.24,44.24,44.1,44.1,2700.0,39.4433,39.4433,39.3185,39.3185,2700.0
2014-10-10 10:25:00,44.1,44.12,44.06,44.07,4400.0,39.3185,39.3363,39.2828,39.2917,4400.0
2014-10-10 10:30:00,44.07,44.1,44.03,44.08,3700.0,39.2917,39.3185,39.2561,39.3007,3700.0
2014-10-10 10:35:00,44.08,44.17,44.08,44.1,5100.0,39.3007,39.3809,39.3007,39.3185,5100.0
2014-10-10 10:40:00,44.09,44.13,44.03,44.13,2300.0,39.3096,39.3452,39.2561,39.3452,2300.0
2014-10-10 10:45:00,44.14,44.26,44.0,44.19,18200.0,39.3542,39.4611,39.2293,39.3987,18200.0
2014-10-10 10:50:00,44.15,44.2,44.1,44.14,2900.0,39.3631,39.4076,39.3185,39.3542,2900.0
2014-10-10 10:55:00,44.14,44.16,44.02,44.02,3300.0,39.3542,39.372,39.2472,39.2472,3300.0
2014-10-10 11:00:00,44.04,44.13,44.03,44.13,3300.0,39.265,39.3452,39.2561,39.3452,3300.0
2014-10-10 11:05:00,44.11,44.13,43.99,44.02,3400.0,39.3274,39.3452,39.2204,39.2472,3400.0
2014-10-10 11:10:00,44.03,44.04,43.97,43.99,2200.0,39.2561,39.265,39.2026,39.2204,2200.0
2014-10-10 11:15:00,43.98,43.98,43.84,43.9,2500.0,39.2115,39.2115,39.0867,39.1402,2500.0
2014-10-10 11:20:00,43.95,43.95,43.79,43.85,6100.0,39.1848,39.1848,39.0421,39.0956,6100.0
2014-10-10 11:25:00,43.88,43.92,43.84,43.92,2600.0,39.1223,39.158,39.0867,39.158,2600.0
2014-10-10 11:30:00,43.92,43.97,43.91,43.95,2100.0,39.158,39.2026,39.1491,39.1848,2100.0
2014-10-10 11:35:00,43.96,44.01,43.95,43.98,2000.0,39.1937,39.2382,39.1848,39.2115,2000.0
2014-10-10 11:40:00,43.97,43.97,43.9,43.95,1900.0,39.2026,39.2026,39.1402,39.1848,1900.0
2014-10-10 11:45:00,43.98,44.03,43.97,44.0,3700.0,39.2115,39.2561,39.2026,39.2293,3700.0
2014-10-10 11:50:00,44.04,44.04,44.0,44.01,1300.0,39.265,39.265,39.2293,39.2382,1300.0
2014-10-10 11:55:00,43.98,43.98,43.95,43.96,1400.0,39.2115,39.2115,39.1848,39.1937,1400.0
2014-10-10 12:00:00,43.99,44.11,43.98,44.09,3400.0,39.2204,39.3274,39.2115,39.3096,3400.0
2014-10-10 12:05:00,44.09,44.11,44.03,44.06,3800.0,39.3096,39.3274,39.2561,39.2828,3800.0
2014-10-10 12:10:00,44.1,44.16,44.08,44.16,3500.0,39.3185,39.372,39.3007,39.372,3500.0
2014-10-10 12:15:00,44.15,44.16,44.1,44.11,3900.0,39.3631,39.372,39.3185,39.3274,3900.0
2014-10-10 12:20:00,44.09,44.15,44.07,44.13,5600.0,39.3096,39.3631,39.2917,39.3452,5600.0
2014-10-10 12:25:00,44.16,44.2,44.16,44.16,2100.0,39.372,39.4076,39.372,39.372,2100.0
2014-10-10 12:30:00,44.16,44.25,44.16,44.23,4900.0,39.372,39.4522,39.372,39.4344,4900.0
2014-10-10 12:35:00,44.24,44.24,44.13,44.15,4000.0,39.4433,39.4433,39.3452,39.3631,4000.0
2014-10-10 12:40:00,44.15,44.19,44.13,44.14,3000.0,39.3631,39.3987,39.3452,39.3542,3000.0
2014-10-10 12:45:00,44.15,44.15,44.12,44.14,2600.0,39.3631,39.3631,39.3363,39.3542,2600.0
2014-10-10 12:50:00,44.14,44.16,44.08,44.11,5700.0,39.3542,39.372,39.3007,39.3274,5700.0
2014-10-10 12:55:00,44.12,44.13,44.1,44.1,5200.0,39.3363,39.3452,39.3185,39.3185,5200.0
2014-10-10 13:00:00,44.09,44.12,44.03,44.04,5200.0,39.3096,39.3363,39.2561,39.265,5200.0
2014-10-10 13:05:00,44.05,44.08,44.01,44.07,3100.0,39.2739,39.3007,39.2382,39.2917,3100.0
2014-10-10 13:10:00,44.08,44.12,44.03,44.03,4700.0,39.3007,39.3363,39.2561,39.2561,4700.0
2014-10-10 13:15:00,44.03,44.04,43.96,43.98,2700.0,39.2561,39.265,39.1937,39.2115,2700.0
2014-10-10 13:20:00,43.97,44.01,43.92,44.0,2900.0,39.2026,39.2382,39.158,39.2293,2900.0
2014-10-10 13:25:00,44.0,44.01,43.93,43.96,3600.0,39.2293,39.2382,39.1669,39.1937,3600.0
2014-10-10 13:30:00,43.97,44.02,43.97,44.0,1900.0,39.2026,39.2472,39.2026,39.2293,1900.0
2014-10-10 13:35:00,44.01,44.07,44.01,44.07,3900.0,39.2382,39.2917,39.2382,39.2917,3900.0
2014-10-10 13:40:00,44.05,44.08,44.04,44.07,3400.0,39.2739,39.3007,39.265,39.2917,3400.0
2014-10-10 13:45:00,44.07,44.07,43.98,44.05,4400.0,39.2917,39.2917,39.2115,39.2739,4400.0
2014-10-10 13:50:00,44.05,44.05,44.01,44.05,2100.0,39.2739,39.2739,39.2382,39.2739,2100.0
2014-10-10 13:55:00,44.03,44.07,44.01,44.03,3800.0,39.2561,39.2917,39.2382,39.2561,3800.0
2014-10-10 14:00:00,44.05,44.1,44.05,44.08,4400.0,39.2739,39.3185,39.2739,39.3007,4400.0
2014-10-10 14:05:00,44.08,44.11,44.06,44.09,3900.0,39.3007,39.3274,39.2828,39.3096,3900.0
2014-10-10 14:10:00,44.08,44.08,44.03,44.04,3000.0,39.3007,39.3007,39.2561,39.265,3000.0
2014-10-10 14:15:00,44.04,44.08,43.99,44.01,3900.0,39.265,39.3007,39.2204,39.2382,3900.0
2014-10-10 14:20:00,44.02,44.05,44.02,44.05,3200.0,39.2472,39.2739,39.2472,39.2739,3200.0
2014-10-10 14:25:00,44.07,44.07,44.01,44.05,3700.0,39.2917,39.2917,39.2382,39.2739,3700.0
2014-10-10 14:30:00,44.02,44.04,43.99,44.0,7500.0,39.2472,39.265,39.2204,39.2293,7500.0
2014-10-10 14:35:00,43.98,43.98,43.95,43.95,5400.0,39.2115,39.2115,39.1848,39.1848,5400.0
2014-10-10 14:40:00,43.95,43.98,43.92,43.97,3100.0,39.1848,39.2115,39.158,39.2026,3100.0
2014-10-10 14:45:00,43.97,43.97,43.92,43.97,3700.0,39.2026,39.2026,39.158,39.2026,3700.0
2014-10-10 14:50:00,43.95,43.98,43.95,43.96,3200.0,39.1848,39.2115,39.1848,39.1937,3200.0
2014-10-10 14:55:00,43.94,43.98,43.89,43.89,5900.0,39.1758,39.2115,39.1313,39.1313,5900.0
2014-10-10 15:00:00,43.87,43.93,43.87,43.89,4300.0,39.1134,39.1669,39.1134,39.1313,4300.0
2014-10-10 15:05:00,43.88,43.91,43.83,43.84,4900.0,39.1223,39.1491,39.0778,39.0867,4900.0
2014-10-10 15:10:00,43.84,43.9,43.82,43.84,5400.0,39.0867,39.1402,39.0688,39.0867,5400.0
2014-10-10 15:15:00,43.82,43.84,43.79,43.8,4900.0,39.0688,39.0867,39.0421,39.051,4900.0
2014-10-10 15:20:00,43.81,43.84,43.8,43.82,5000.0,39.0599,39.0867,39.051,39.0688,5000.0
2014-10-10 15:25:00,43.8,43.83,43.74,43.79,14300.0,39.051,39.0778,38.9975,39.0421,14300.0
2014-10-10 15:30:00,43.78,43.81,43.73,43.75,11200.0,39.0332,39.0599,38.9886,39.0064,11200.0
2014-10-10 15:35:00,43.73,43.75,43.71,43.75,7000.0,38.9886,39.0064,38.9708,39.0064,7000.0
2014-10-10 15:40:00,43.76,43.76,43.69,43.69,9200.0,39.0154,39.0154,38.9529,38.9529,9200.0
2014-10-10 15:45:00,43.68,43.7,43.65,43.65,9900.0,38.944,38.9619,38.9173,38.9173,9900.0
2014-10-10 15:50:00,43.64,43.66,43.56,43.56,20500.0,38.9084,38.9262,38.837,38.837,20500.0
2014-10-10 15:55:00,43.57,43.59,43.51,43.51,24300.0,38.846,38.8638,38.7925,38.7925,24300.0
2014-10-13 09:30:00,43.34,43.62,43.3,43.44,3900.0,38.6409,38.8905,38.6052,38.73,3900.0
2014-10-13 09:35:00,43.53,43.54,43.4,43.5,4900.0,38.8103,38.8192,38.6944,38.7835,4900.0
2014-10-13 09:40:00,43.49,43.51,43.3,43.33,5500.0,38.7746,38.7925,38.6052,38.632,5500.0
2014-10-13 09:45:00,43.29,43.31,43.15,43.15,4200.0,38.5963,38.6141,38.4715,38.4715,4200.0
2014-10-13 09:50:00,43.12,43.12,42.98,43.07,4100.0,38.4447,38.4447,38.3199,38.4002,4100.0
2014-10-13 09:55:00,43.05,43.24,42.96,43.23,7200.0,38.3823,38.5517,38.3021,38.5428,7200.0
2014-10-13 10:00:00,43.23,43.33,43.23,43.29,1800.0,38.5428,38.632,38.5428,38.5963,1800.0
2014-10-13 10:05:00,43.31,43.34,43.3,43.31,2600.0,38.6141,38.6409,38.6052,38.6141,2600.0
2014-10-13 10:10:00,43.31,43.37,43.29,43.29,3000.0,38.6141,38.6676,38.5963,38.5963,3000.0
2014-10-13 10:15:00,43.29,43.29,43.22,43.25,3100.0,38.5963,38.5963,38.5339,38.5606,3100.0
2014-10-13 10:20:00,43.25,43.32,43.25,43.29,2400.0,38.5606,38.6231,38.5606,38.5963,2400.0
2014-10-13 10:25:00,43.27,43.27,43.12,43.18,3600.0,38.5785,38.5785,38.4447,38.4982,3600.0
2014-10-13 10:30:00,43.15,43.2,43.11,43.11,3800.0,38.4715,38.5161,38.4358,38.4358,3800.0
2014-10-13 10:35:00,43.13,43.14,43.03,43.12,2800.0,38.4537,38.4626,38.3645,38.4447,2800.0
2014-10-13 10:40:00,43.08,43.09,42.94,42.94,2200.0,38.4091,38.418,38.2843,38.2843,2200.0
2014-10-13 10:45:00,42.95,43.06,42.94,42.98,3400.0,38.2932,38.3912,38.2843,38.3199,3400.0
2014-10-13 10:50:00,42.99,43.04,42.99,43.03,2000.0,38.3288,38.3734,38.3288,38.3645,2000.0
2014-10-13 10:55:00,43.11,43.2,43.09,43.16,2500.0,38.4358,38.5161,38.418,38.4804,2500.0
2014-10-13 11:00:00,43.16,43.29,43.14,43.29,2300.0,38.4804,38.5963,38.4626,38.5963,2300.0
2014-10-13 11:05:00,43.29,43.32,43.27,43.27,2400.0,38.5963,38.6231,38.5785,38.5785,2400.0
2014-10-13 11:10:00,43.27,43.28,43.15,43.2,1800.0,38.5785,38.5874,38.4715,38.5161,1800.0
2014-10-13 11:15:00,43.21,43.21,43.08,43.09,1900.0,38.525,38.525,38.4091,38.418,1900.0
2014-10-13 11:20:00,43.03,43.05,43.02,43.05,2300.0,38.3645,38.3823,38.3556,38.3823,2300.0
2014-10-13 11:25:00,43.08,43.08,43.01,43.01,1400.0,38.4091,38.4091,38.3467,38.3467,1400.0
2014-10-13 11:30:00,43.0,43.12,43.0,43.12,2000.0,38.3378,38.4447,38.3378,38.4447,2000.0
2014-10-13 11:35:00,43.1,43.11,43.0,43.03,2500.0,38.4269,38.4358,38.3378,38.3645,2500.0
2014-10-13 11:40:00,43.03,43.13,43.02,43.08,1700.0,38.3645,38.4537,38.3556,38.4091,1700.0
2014-10-13 11:45:00,43.1,43.13,43.09,43.12,1700.0,38.4269,38.4537,38.418,38.4447,1700.0
2014-10-13 11:50:00,43.13,43.16,43.12,43.13,1500.0,38.4537,38.4804,38.4447,38.4537,1500.0
2014-10-13 11:55:00,43.14,43.15,43.12,43.14,1500.0,38.4626,38.4715,38.4447,38.4626,1500.0
2014-10-13 12:00:00,43.13,43.14,43.11,43.11,2900.0,38.4537,38.4626,38.4358,38.4358,2900.0
2014-10-13 12:05:00,43.16,43.17,43.07,43.07,1500.0,38.4804,38.4893,38.4002,38.4002,1500.0
2014-10-13 12:10:00,43.08,43.09,43.04,43.08,2600.0,38.4091,38.418,38.3734,38.4091,2600.0
2014-10-13 12:15:00,43.06,43.12,43.05,43.12,1600.0,38.3912,38.4447,38.3823,38.4447,1600.0
2014-10-13 12:20:00,43.09,43.13,43.06,43.13,1600.0,38.418,38.4537,38.3912,38.4537,1600.0
2014-10-13 12:25:00,43.14,43.22,43.13,43.22,1700.0,38.4626,38.5339,38.4537,38.5339,1700.0
2014-10-13 12:30:00,43.24,43.26,43.22,43.23,1700.0,38.5517,38.5696,38.5339,38.5428,1700.0
2014-10-13 12:35:00,43.27,43.28,43.27,43.28,2300.0,38.5785,38.5874,38.5785,38.5874,2300.0
2014-10-13 12:40:00,43.29,43.33,43.28,43.31,4200.0,38.5963,38.632,38.5874,38.6141,4200.0
2014-10-13 12:45:00,43.29,43.32,43.27,43.27,3200.0,38.5963,38.6231,38.5785,38.5785,3200.0
2014-10-13 12:50:00,43.27,43.34,43.27,43.34,1200.0,38.5785,38.6409,38.5785,38.6409,1200.0
2014-10-13 12:55:00,43.33,43.33,43.3,43.3,1500.0,38.632,38.632,38.6052,38.6052,1500.0
2014-10-13 13:00:00,43.3,43.34,43.3,43.34,1100.0,38.6052,38.6409,38.6052,38.6409,1100.0
2014-10-13 13:05:00,43.34,43.35,43.31,43.31,1800.0,38.6409,38.6498,38.6141,38.6141,1800.0
2014-10-13 13:10:00,43.3,43.3,43.21,43.26,1900.0,38.6052,38.6052,38.525,38.5696,1900.0
2014-10-13 13:15:00,43.27,43.27,43.15,43.17,11100.0,38.5785,38.5785,38.4715,38.4893,11100.0
2014-10-13 13:20:00,43.21,43.28,43.21,43.23,4000.0,38.525,38.5874,38.525,38.5428,4000.0
2014-10-13 13:25:00,43.23,43.29,43.21,43.29,1500.0,38.5428,38.5963,38.525,38.5963,1500.0
2014-10-13 13:30:00,43.28,43.3,43.28,43.28,700.0,38.5874,38.6052,38.5874,38.5874,700.0
2014-10-13 13:35:00,43.3,43.36,43.3,43.3,4200.0,38.6052,38.6587,38.6052,38.6052,4200.0
2014-10-13 13:40:00,43.32,43.33,43.28,43.33,6300.0,38.6231,38.632,38.5874,38.632,6300.0
2014-10-13 13:45:00,43.33,43.34,43.29,43.29,1800.0,38.632,38.6409,38.5963,38.5963,1800.0
2014-10-13 13:50:00,43.28,43.29,43.28,43.29,600.0,38.5874,38.5963,38.5874,38.5963,600.0
2014-10-13 13:55:00,43.3,43.3,43.18,43.23,3100.0,38.6052,38.6052,38.4982,38.5428,3100.0
2014-10-13 14:00:00,43.21,43.21,43.14,43.15,1200.0,38.525,38.525,38.4626,38.4715,1200.0
2014-10-13 14:05:00,43.17,43.24,43.17,43.24,1000.0,38.4893,38.5517,38.4893,38.5517,1000.0
2014-10-13 14:10:00,43.24,43.24,43.19,43.19,2000.0,38.5517,38.5517,38.5072,38.5072,2000.0
2014-10-13 14:15:00,43.19,43.21,43.17,43.18,3000.0,38.5072,38.525,38.4893,38.4982,3000.0
2014-10-13 14:20:00,43.19,43.24,43.19,43.24,7400.0,38.5072,38.5517,38.5072,38.5517,7400.0
2014-10-13 14:25:00,43.25,43.27,43.23,43.26,3300.0,38.5606,38.5785,38.5428,38.5696,3300.0
2014-10-13 14:30:00,43.26,43.27,43.21,43.22,5700.0,38.5696,38.5785,38.525,38.5339,5700.0
2014-10-13 14:35:00,43.23,43.26,43.23,43.26,8400.0,38.5428,38.5696,38.5428,38.5696,8400.0
2014-10-13 14:40:00,43.27,43.27,43.21,43.22,7500.0,38.5785,38.5785,38.525,38.5339,7500.0
2014-10-13 14:45:00,43.21,43.24,43.21,43.24,6700.0,38.525,38.5517,38.525,38.5517,6700.0
2014-10-13 14:50:00,43.24,43.33,43.23,43.31,14900.0,38.5517,38.632,38.5428,38.6141,14900.0
2014-10-13 14:55:00,43.31,43.31,43.27,43.31,7500.0,38.6141,38.6141,38.5785,38.6141,7500.0
2014-10-13 15:00:00,43.3,43.31,43.29,43.29,5000.0,38.6052,38.6141,38.5963,38.5963,5000.0
2014-10-13 15:05:00,43.29,43.3,43.26,43.27,7700.0,38.5963,38.6052,38.5696,38.5785,7700.0
2014-10-13 15:10:00,43.27,43.31,43.24,43.31,11400.0,38.5785,38.6141,38.5517,38.6141,11400.0
2014-10-13 15:15:00,43.31,43.31,43.21,43.21,3400.0,38.6141,38.6141,38.525,38.525,3400.0
2014-10-13 15:20:00,43.17,43.22,43.13,43.13,3500.0,38.4893,38.5339,38.4537,38.4537,3500.0
2014-10-13 15:25:00,43.16,43.2,43.15,43.15,5300.0,38.4804,38.5161,38.4715,38.4715,5300.0
2014-10-13 15:30:00,43.15,43.15,42.95,43.02,16900.0,38.4715,38.4715,38.2932,38.3556,16900.0
2014-10-13 15:35:00,43.03,43.05,42.97,42.97,23400.0,38.3645,38.3823,38.311,38.311,23400.0
2014-10-13 15:40:00,42.97,43.02,42.95,42.96,10500.0,38.311,38.3556,38.2932,38.3021,10500.0
2014-10-13 15:45:00,42.97,42.98,42.84,42.88,15500.0,38.311,38.3199,38.1951,38.2308,15500.0
2014-10-13 15:50:00,42.87,42.88,42.77,42.81,18300.0,38.2218,38.2308,38.1327,38.1684,18300.0
2014-10-13 15:55:00,42.79,42.81,42.75,42.76,25900.0,38.1505,38.1684,38.1149,38.1238,25900.0
2014-10-14 09:30:00,42.93,42.93,42.67,42.83,3400.0,38.2753,38.2753,38.0435,38.1862,3400.0
2014-10-14 09:35:00,42.83,43.0,42.83,42.98,3900.0,38.1862,38.3378,38.1862,38.3199,3900.0
2014-10-14 09:40:00,42.96,43.05,42.89,43.02,5100.0,38.3021,38.3823,38.2397,38.3556,5100.0
2014-10-14 09:45:00,42.99,42.99,42.89,42.9,5800.0,38.3288,38.3288,38.2397,38.2486,5800.0
2014-10-14 09:50:00,42.9,42.94,42.86,42.89,7000.0,38.2486,38.2843,38.2129,38.2397,7000.0
2014-10-14 09:55:00,42.9,42.91,42.78,42.85,3700.0,38.2486,38.2575,38.1416,38.204,3700.0
2014-10-14 10:00:00,42.86,42.92,42.8,42.91,2900.0,38.2129,38.2664,38.1594,38.2575,2900.0
2014-10-14 10:05:00,42.88,42.9,42.69,42.8,5100.0,38.2308,38.2486,38.0614,38.1594,5100.0
2014-10-14 10:10:00,42.8,42.83,42.76,42.78,2800.0,38.1594,38.1862,38.1238,38.1416,2800.0
2014-10-14 10:15:00,42.78,42.8,42.67,42.67,5500.0,38.1416,38.1594,38.0435,38.0435,5500.0
2014-10-14 10:20:00,42.72,42.77,42.67,42.67,2800.0,38.0881,38.1327,38.0435,38.0435,2800.0
2014-10-14 10:25:00,42.69,42.76,42.68,42.71,2100.0,38.0614,38.1238,38.0525,38.0792,2100.0
2014-10-14 10:30:00,42.68,42.68,42.62,42.62,2900.0,38.0525,38.0525,37.999,37.999,2900.0
2014-10-14 10:35:00,42.66,42.69,42.66,42.69,1100.0,38.0346,38.0614,38.0346,38.0614,1100.0
2014-10-14 10:40:00,42.7,42.71,42.63,42.63,4000.0,38.0703,38.0792,38.0079,38.0079,4000.0
2014-10-14 10:45:00,42.63,42.69,42.63,42.65,2200.0,38.0079,38.0614,38.0079,38.0257,2200.0
2014-10-14 10:50:00,42.72,42.73,42.68,42.68,2600.0,38.0881,38.097,38.0525,38.0525,2600.0
2014-10-14 10:55:00,42.68,42.7,42.61,42.62,2400.0,38.0525,38.0703,37.99,37.999,2400.0
2014-10-14 11:00:00,42.63,42.65,42.61,42.61,2400.0,38.0079,38.0257,37.99,37.99,2400.0
2014-10-14 11:05:00,42.6,42.66,42.59,42.66,2100.0,37.9811,38.0346,37.9722,38.0346,2100.0
2014-10-14 11:10:00,42.66,42.68,42.64,42.65,2300.0,38.0346,38.0525,38.0168,38.0257,2300.0
2014-10-14 11:15:00,42.67,42.71,42.67,42.71,2800.0,38.0435,38.0792,38.0435,38.0792,2800.0
2014-10-14 11:20:00,42.69,42.69,42.65,42.65,2600.0,38.0614,38.0614,38.0257,38.0257,2600.0
2014-10-14 11:25:00,42.66,42.67,42.63,42.64,1500.0,38.0346,38.0435,38.0079,38.0168,1500.0
2014-10-14 11:30:00,42.65,42.69,42.65,42.67,4100.0,38.0257,38.0614,38.0257,38.0435,4100.0
2014-10-14 11:35:00,42.67,42.75,42.67,42.75,1400.0,38.0435,38.1149,38.0435,38.1149,1400.0
2014-10-14 11:40:00,42.74,42.87,42.74,42.87,1600.0,38.1059,38.2218,38.1059,38.2218,1600.0
2014-10-14 11:45:00,42.91,42.91,42.83,42.83,3100.0,38.2575,38.2575,38.1862,38.1862,3100.0
2014-10-14 11:50:00,42.79,42.81,42.77,42.8,1500.0,38.1505,38.1684,38.1327,38.1594,1500.0
2014-10-14 11:55:00,42.82,42.86,42.75,42.76,6900.0,38.1773,38.2129,38.1149,38.1238,6900.0
2014-10-14 12:00:00,42.8,42.83,42.76,42.81,3300.0,38.1594,38.1862,38.1238,38.1684,3300.0
2014-10-14 12:05:00,42.83,42.89,42.8,42.83,4200.0,38.1862,38.2397,38.1594,38.1862,4200.0
2014-10-14 12:10:00,42.83,42.83,42.75,42.78,2600.0,38.1862,38.1862,38.1149,38.1416,2600.0
2014-10-14 12:15:00,42.79,42.8,42.77,42.77,2100.0,38.1505,38.1594,38.1327,38.1327,2100.0
2014-10-14 12:20:00,42.79,42.8,42.77,42.79,1800.0,38.1505,38.1594,38.1327,38.1505,1800.0
2014-10-14 12:25:00,42.8,42.85,42.79,42.83,2600.0,38.1594,38.204,38.1505,38.1862,2600.0
2014-10-14 12:30:00,42.81,42.81,42.75,42.78,2800.0,38.1684,38.1684,38.1149,38.1416,2800.0
2014-10-14 12:35:00,42.77,42.79,42.76,42.76,2500.0,38.1327,38.1505,38.1238,38.1238,2500.0
2014-10-14 12:40:00,42.74,42.82,42.74,42.82,1200.0,38.1059,38.1773,38.1059,38.1773,1200.0
2014-10-14 12:45:00,42.83,42.83,42.77,42.82,2400.0,38.1862,38.1862,38.1327,38.1773,2400.0
2014-10-14 12:50:00,42.81,42.81,42.77,42.79,3400.0,38.1684,38.1684,38.1327,38.1505,3400.0
2014-10-14 12:55:00,42.78,42.81,42.78,42.8,2300.0,38.1416,38.1684,38.1416,38.1594,2300.0
2014-10-14 13:00:00,42.8,42.84,42.78,42.83,2500.0,38.1594,38.1951,38.1416,38.1862,2500.0
2014-10-14 13:05:00,42.83,42.83,42.8,42.8,1900.0,38.1862,38.1862,38.1594,38.1594,1900.0
2014-10-14 13:10:00,42.78,42.84,42.77,42.84,2400.0,38.1416,38.1951,38.1327,38.1951,2400.0
2014-10-14 13:15:00,42.85,42.87,42.78,42.79,3400.0,38.204,38.2218,38.1416,38.1505,3400.0
2014-10-14 13:20:00,42.77,42.77,42.72,42.72,1800.0,38.1327,38.1327,38.0881,38.0881,1800.0
2014-10-14 13:25:00,42.71,42.74,42.7,42.71,3900.0,38.0792,38.1059,38.0703,38.0792,3900.0
2014-10-14 13:30:00,42.71,42.77,42.7,42.77,3600.0,38.0792,38.1327,38.0703,38.1327,3600.0
2014-10-14 13:35:00,42.77,42.77,42.71,42.73,3200.0,38.1327,38.1327,38.0792,38.097,3200.0
2014-10-14 13:40:00,42.73,42.77,42.72,42.74,3000.0,38.097,38.1327,38.0881,38.1059,3000.0
2014-10-14 13:45:00,42.73,42.75,42.67,42.75,2500.0,38.097,38.1149,38.0435,38.1149,2500.0
2014-10-14 13:50:00,42.72,42.72,42.66,42.71,2600.0,38.0881,38.0881,38.0346,38.0792,2600.0
2014-10-14 13:55:00,42.72,42.75,42.7,42.75,3400.0,38.0881,38.1149,38.0703,38.1149,3400.0
2014-10-14 14:00:00,42.76,42.82,42.75,42.77,2500.0,38.1238,38.1773,38.1149,38.1327,2500.0
2014-10-14 14:05:00,42.77,42.77,42.7,42.73,2000.0,38.1327,38.1327,38.0703,38.097,2000.0
2014-10-14 14:10:00,42.73,42.82,42.71,42.79,1600.0,38.097,38.1773,38.0792,38.1505,1600.0
2014-10-14 14:15:00,42.79,42.79,42.72,42.74,2100.0,38.1505,38.1505,38.0881,38.1059,2100.0
2014-10-14 14:20:00,42.75,42.75,42.6,42.6,2700.0,38.1149,38.1149,37.9811,37.9811,2700.0
2014-10-14 14:25:00,42.6,42.63,42.6,42.63,2000.0,37.9811,38.0079,37.9811,38.0079,2000.0
2014-10-14 14:30:00,42.64,42.67,42.62,42.62,6300.0,38.0168,38.0435,37.999,37.999,6300.0
2014-10-14 14:35:00,42.59,42.67,42.59,42.67,4300.0,37.9722,38.0435,37.9722,38.0435,4300.0
2014-10-14 14:40:00,42.66,42.71,42.66,42.71,2700.0,38.0346,38.0792,38.0346,38.0792,2700.0
2014-10-14 14:45:00,42.72,42.72,42.66,42.69,3300.0,38.0881,38.0881,38.0346,38.0614,3300.0
2014-10-14 14:50:00,42.68,42.69,42.62,42.64,4600.0,38.0525,38.0614,37.999,38.0168,4600.0
2014-10-14 14:55:00,42.64,42.66,42.6,42.63,3600.0,38.0168,38.0346,37.9811,38.0079,3600.0
2014-10-14 15:00:00,42.64,42.67,42.59,42.63,3900.0,38.0168,38.0435,37.9722,38.0079,3900.0
2014-10-14 15:05:00,42.6,42.6,42.51,42.53,4200.0,37.9811,37.9811,37.9009,37.9187,4200.0
2014-10-14 15:10:00,42.56,42.62,42.55,42.55,5500.0,37.9455,37.999,37.9365,37.9365,5500.0
2014-10-14 15:15:00,42.57,42.59,42.5,42.54,6200.0,37.9544,37.9722,37.892,37.9276,6200.0
2014-10-14 15:20:00,42.54,42.54,42.46,42.49,9500.0,37.9276,37.9276,37.8563,37.8831,9500.0
2014-10-14 15:25:00,42.49,42.56,42.49,42.52,8700.0,37.8831,37.9455,37.8831,37.9098,8700.0
2014-10-14 15:30:00,42.52,42.53,42.43,42.46,11700.0,37.9098,37.9187,37.8296,37.8563,11700.0
2014-10-14 15:35:00,42.45,42.64,42.45,42.62,9200.0,37.8474,38.0168,37.8474,37.999,9200.0
2014-10-14 15:40:00,42.66,42.73,42.64,42.64,13300.0,38.0346,38.097,38.0168,38.0168,13300.0
2014-10-14 15:45:00,42.65,42.69,42.57,42.61,9800.0,38.0257,38.0614,37.9544,37.99,9800.0
2014-10-14 15:50:00,42.59,42.66,42.58,42.58,9100.0,37.9722,38.0346,37.9633,37.9633,9100.0
2014-10-14 15:55:00,42.57,42.58,42.54,42.56,22300.0,37.9544,37.9633,37.9276,37.9455,22300.0
2014-10-15 09:30:00,41.76,41.88,41.67,41.79,10000.0,37.2322,37.3392,37.152,37.2589,10000.0
2014-10-15 09:35:00,41.7,41.7,41.53,41.57,3500.0,37.1787,37.1787,37.0271,37.0628,3500.0
2014-10-15 09:40:00,41.57,41.74,41.52,41.74,6300.0,37.0628,37.2144,37.0182,37.2144,6300.0
2014-10-15 09:45:00,41.74,41.83,41.71,41.83,6500.0,37.2144,37.2946,37.1876,37.2946,6500.0
2014-10-15 09:50:00,41.84,41.9,41.77,41.9,5200.0,37.3035,37.357,37.2411,37.357,5200.0
2014-10-15 09:55:00,41.9,41.9,41.66,41.73,3700.0,37.357,37.357,37.143,37.2055,3700.0
2014-10-15 10:00:00,41.8,41.96,41.76,41.84,5200.0,37.2679,37.4105,37.2322,37.3035,5200.0
2014-10-15 10:05:00,41.84,41.92,41.8,41.87,4700.0,37.3035,37.3749,37.2679,37.3303,4700.0
2014-10-15 10:10:00,41.84,41.94,41.8,41.89,3900.0,37.3035,37.3927,37.2679,37.3481,3900.0
2014-10-15 10:15:00,41.85,41.86,41.73,41.84,8300.0,37.3124,37.3214,37.2055,37.3035,8300.0
2014-10-15 10:20:00,41.8,41.93,41.76,41.86,4500.0,37.2679,37.3838,37.2322,37.3214,4500.0
2014-10-15 10:25:00,41.86,41.86,41.74,41.74,7700.0,37.3214,37.3214,37.2144,37.2144,7700.0
2014-10-15 10:30:00,41.75,41.75,41.65,41.72,2300.0,37.2233,37.2233,37.1341,37.1965,2300.0
2014-10-15 10:35:00,41.72,41.78,41.69,41.72,6200.0,37.1965,37.25,37.1698,37.1965,6200.0
2014-10-15 10:40:00,41.73,41.75,41.6,41.6,4600.0,37.2055,37.2233,37.0895,37.0895,4600.0
2014-10-15 10:45:00,41.58,41.63,41.55,41.61,5200.0,37.0717,37.1163,37.045,37.0985,5200.0
2014-10-15 10:50:00,41.64,41.65,41.56,41.6,2000.0,37.1252,37.1341,37.0539,37.0895,2000.0
2014-10-15 10:55:00,41.6,41.69,41.56,41.61,3700.0,37.0895,37.1698,37.0539,37.0985,3700.0
2014-10-15 11:00:00,41.6,41.61,41.49,41.58,6300.0,37.0895,37.0985,36.9915,37.0717,6300.0
2014-10-15 11:05:00,41.61,41.78,41.61,41.76,3000.0,37.0985,37.25,37.0985,37.2322,3000.0
2014-10-15 11:10:00,41.78,41.78,41.59,41.59,4200.0,37.25,37.25,37.0806,37.0806,4200.0
2014-10-15 11:15:00,41.58,41.61,41.56,41.61,2600.0,37.0717,37.0985,37.0539,37.0985,2600.0
2014-10-15 11:20:00,41.62,41.65,41.54,41.54,2700.0,37.1074,37.1341,37.0361,37.0361,2700.0
2014-10-15 11:25:00,41.65,41.65,41.53,41.55,3600.0,37.1341,37.1341,37.0271,37.045,3600.0
2014-10-15 11:30:00,41.55,41.62,41.4,41.47,5400.0,37.045,37.1074,36.9112,36.9736,5400.0
2014-10-15 11:35:00,41.53,41.6,41.51,41.54,2900.0,37.0271,37.0895,37.0093,37.0361,2900.0
2014-10-15 11:40:00,41.53,41.57,41.5,41.51,3700.0,37.0271,37.0628,37.0004,37.0093,3700.0
2014-10-15 11:45:00,41.5,41.5,41.46,41.46,1400.0,37.0004,37.0004,36.9647,36.9647,1400.0
2014-10-15 11:50:00,41.42,41.51,41.36,41.46,2300.0,36.9291,37.0093,36.8756,36.9647,2300.0
2014-10-15 11:55:00,41.47,41.54,41.47,41.53,1800.0,36.9736,37.0361,36.9736,37.0271,1800.0
2014-10-15 12:00:00,41.52,41.52,41.47,41.51,2900.0,37.0182,37.0182,36.9736,37.0093,2900.0
2014-10-15 12:05:00,41.6,41.61,41.56,41.61,1900.0,37.0895,37.0985,37.0539,37.0985,1900.0
2014-10-15 12:10:00,41.59,41.63,41.48,41.48,5200.0,37.0806,37.1163,36.9826,36.9826,5200.0
2014-10-15 12:15:00,41.49,41.52,41.48,41.5,2700.0,36.9915,37.0182,36.9826,37.0004,2700.0
2014-10-15 12:20:00,41.52,41.58,41.52,41.56,2500.0,37.0182,37.0717,37.0182,37.0539,2500.0
2014-10-15 12:25:00,41.56,41.57,41.52,41.53,1500.0,37.0539,37.0628,37.0182,37.0271,1500.0
2014-10-15 12:30:00,41.53,41.57,41.51,41.56,1700.0,37.0271,37.0628,37.0093,37.0539,1700.0
2014-10-15 12:35:00,41.56,41.56,41.51,41.55,1200.0,37.0539,37.0539,37.0093,37.045,1200.0
2014-10-15 12:40:00,41.55,41.55,41.47,41.47,3900.0,37.045,37.045,36.9736,36.9736,3900.0
2014-10-15 12:45:00,41.49,41.57,41.49,41.49,2600.0,36.9915,37.0628,36.9915,36.9915,2600.0
2014-10-15 12:50:00,41.48,41.51,41.38,41.51,3900.0,36.9826,37.0093,36.8934,37.0093,3900.0
2014-10-15 12:55:00,41.52,41.52,41.38,41.42,3500.0,37.0182,37.0182,36.8934,36.9291,3500.0
2014-10-15 13:00:00,41.42,41.46,41.41,41.46,900.0,36.9291,36.9647,36.9201,36.9647,900.0
2014-10-15 13:05:00,41.46,41.51,41.43,41.51,2100.0,36.9647,37.0093,36.938,37.0093,2100.0
2014-10-15 13:10:00,41.5,41.5,41.34,41.34,2300.0,37.0004,37.0004,36.8577,36.8577,2300.0
2014-10-15 13:15:00,41.39,41.39,41.32,41.32,2800.0,36.9023,36.9023,36.8399,36.8399,2800.0
2014-10-15 13:20:00,41.33,41.33,41.27,41.28,3800.0,36.8488,36.8488,36.7953,36.8042,3800.0
2014-10-15 13:25:00,41.27,41.27,41.16,41.22,2500.0,36.7953,36.7953,36.6973,36.7507,2500.0
2014-10-15 13:30:00,41.23,41.31,41.23,41.31,2500.0,36.7597,36.831,36.7597,36.831,2500.0
2014-10-15 13:35:00,41.29,41.29,41.18,41.24,3200.0,36.8132,36.8132,36.7151,36.7686,3200.0
2014-10-15 13:40:00,41.24,41.29,41.22,41.23,4600.0,36.7686,36.8132,36.7507,36.7597,4600.0
2014-10-15 13:45:00,41.22,41.39,41.22,41.39,2500.0,36.7507,36.9023,36.7507,36.9023,2500.0
2014-10-15 13:50:00,41.39,41.42,41.34,41.41,3000.0,36.9023,36.9291,36.8577,36.9201,3000.0
2014-10-15 13:55:00,41.41,41.42,41.37,41.4,1700.0,36.9201,36.9291,36.8845,36.9112,1700.0
2014-10-15 14:00:00,41.32,41.33,41.26,41.31,3400.0,36.8399,36.8488,36.7864,36.831,3400.0
2014-10-15 14:05:00,41.35,41.4,41.29,41.37,3900.0,36.8667,36.9112,36.8132,36.8845,3900.0
2014-10-15 14:10:00,41.43,41.44,41.37,41.43,2500.0,36.938,36.9469,36.8845,36.938,2500.0
2014-10-15 14:15:00,41.43,41.55,41.43,41.53,4100.0,36.938,37.045,36.938,37.0271,4100.0
2014-10-15 14:20:00,41.55,41.59,41.52,41.57,6100.0,37.045,37.0806,37.0182,37.0628,6100.0
2014-10-15 14:25:00,41.57,41.61,41.51,41.61,4100.0,37.0628,37.0985,37.0093,37.0985,4100.0
2014-10-15 14:30:00,41.6,41.65,41.58,41.61,2500.0,37.0895,37.1341,37.0717,37.0985,2500.0
2014-10-15 14:35:00,41.64,41.7,41.64,41.68,2500.0,37.1252,37.1787,37.1252,37.1609,2500.0
2014-10-15 14:40:00,41.7,41.73,41.6,41.6,4700.0,37.1787,37.2055,37.0895,37.0895,4700.0
2014-10-15 14:45:00,41.62,41.7,41.61,41.7,3700.0,37.1074,37.1787,37.0985,37.1787,3700.0
2014-10-15 14:50:00,41.72,41.79,41.72,41.77,3700.0,37.1965,37.2589,37.1965,37.2411,3700.0
2014-10-15 14:55:00,41.77,41.78,41.71,41.74,4000.0,37.2411,37.25,37.1876,37.2144,4000.0
2014-10-15 15:00:00,41.77,41.88,41.77,41.86,5300.0,37.2411,37.3392,37.2411,37.3214,5300.0
2014-10-15 15:05:00,41.86,41.92,41.83,41.91,4300.0,37.3214,37.3749,37.2946,37.3659,4300.0
2014-10-15 15:10:00,41.93,41.98,41.93,41.96,4800.0,37.3838,37.4283,37.3838,37.4105,4800.0
2014-10-15 15:15:00,41.93,41.94,41.83,41.94,6400.0,37.3838,37.3927,37.2946,37.3927,6400.0
2014-10-15 15:20:00,41.95,41.96,41.88,41.92,4600.0,37.4016,37.4105,37.3392,37.3749,4600.0
2014-10-15 15:25:00,41.93,42.15,41.93,42.15,5300.0,37.3838,37.5799,37.3838,37.5799,5300.0
2014-10-15 15:30:00,42.18,42.28,42.13,42.26,8200.0,37.6067,37.6958,37.5621,37.678,8200.0
2014-10-15 15:35:00,42.24,42.42,42.24,42.41,5800.0,37.6602,37.8206,37.6602,37.8117,5800.0
2014-10-15 15:40:00,42.41,42.5,42.38,42.47,6000.0,37.8117,37.892,37.785,37.8652,6000.0
2014-10-15 15:45:00,42.48,42.53,42.38,42.38,9400.0,37.8741,37.9187,37.785,37.785,9400.0
2014-10-15 15:50:00,42.38,42.39,42.25,42.38,13500.0,37.785,37.7939,37.6691,37.785,13500.0
2014-10-15 15:55:00,42.38,42.39,42.17,42.2,63000.0,37.785,37.7939,37.5977,37.6245,63000.0
2014-10-16 09:30:00,41.4,41.45,41.36,41.43,1300.0,36.9112,36.9558,36.8756,36.938,1300.0
2014-10-16 09:35:00,41.41,41.65,41.41,41.65,5900.0,36.9201,37.1341,36.9201,37.1341,5900.0
2014-10-16 09:40:00,41.69,41.75,41.61,41.71,4700.0,37.1698,37.2233,37.0985,37.1876,4700.0
2014-10-16 09:45:00,41.71,41.71,41.51,41.63,8200.0,37.1876,37.1876,37.0093,37.1163,8200.0
2014-10-16 09:50:00,41.67,41.71,41.49,41.54,10200.0,37.152,37.1876,36.9915,37.0361,10200.0
2014-10-16 09:55:00,41.46,41.47,41.39,41.42,5000.0,36.9647,36.9736,36.9023,36.9291,5000.0
2014-10-16 10:00:00,41.42,41.42,41.31,41.35,6100.0,36.9291,36.9291,36.831,36.8667,6100.0
2014-10-16 10:05:00,41.39,41.39,41.26,41.36,5100.0,36.9023,36.9023,36.7864,36.8756,5100.0
2014-10-16 10:10:00,41.37,41.4,41.29,41.35,7000.0,36.8845,36.9112,36.8132,36.8667,7000.0
2014-10-16 10:15:00,41.34,41.36,41.25,41.34,9000.0,36.8577,36.8756,36.7775,36.8577,9000.0
2014-10-16 10:20:00,41.37,41.67,41.37,41.52,8300.0,36.8845,37.152,36.8845,37.0182,8300.0
2014-10-16 10:25:00,41.52,41.71,41.4,41.69,10600.0,37.0182,37.1876,36.9112,37.1698,10600.0
2014-10-16 10:30:00,41.65,41.77,41.61,41.73,9500.0,37.1341,37.2411,37.0985,37.2055,9500.0
2014-10-16 10:35:00,41.73,41.74,41.56,41.63,7300.0,37.2055,37.2144,37.0539,37.1163,7300.0
2014-10-16 10:40:00,41.63,41.79,41.63,41.78,4300.0,37.1163,37.2589,37.1163,37.25,4300.0
2014-10-16 10:45:00,41.78,41.91,41.76,41.88,7400.0,37.25,37.3659,37.2322,37.3392,7400.0
2014-10-16 10:50:00,41.91,42.06,41.91,41.99,4200.0,37.3659,37.4997,37.3659,37.4373,4200.0
2014-10-16 10:55:00,42.0,42.02,41.9,41.9,4000.0,37.4462,37.464,37.357,37.357,4000.0
2014-10-16 11:00:00,41.91,41.91,41.8,41.82,5000.0,37.3659,37.3659,37.2679,37.2857,5000.0
2014-10-16 11:05:00,41.83,41.83,41.76,41.82,4300.0,37.2946,37.2946,37.2322,37.2857,4300.0
2014-10-16 11:10:00,41.82,41.89,41.79,41.83,4700.0,37.2857,37.3481,37.2589,37.2946,4700.0
2014-10-16 11:15:00,41.84,41.96,41.84,41.93,2700.0,37.3035,37.4105,37.3035,37.3838,2700.0
2014-10-16 11:20:00,41.89,42.04,41.89,41.95,6300.0,37.3481,37.4818,37.3481,37.4016,6300.0
2014-10-16 11:25:00,41.94,41.99,41.88,41.99,4100.0,37.3927,37.4373,37.3392,37.4373,4100.0
2014-10-16 11:30:00,42.0,42.03,41.89,41.89,3900.0,37.4462,37.4729,37.3481,37.3481,3900.0
2014-10-16 11:35:00,41.88,41.88,41.82,41.82,3400.0,37.3392,37.3392,37.2857,37.2857,3400.0
2014-10-16 11:40:00,41.86,42.02,41.86,41.97,3800.0,37.3214,37.464,37.3214,37.4194,3800.0
2014-10-16 11:45:00,41.93,41.93,41.82,41.82,1800.0,37.3838,37.3838,37.2857,37.2857,1800.0
2014-10-16 11:50:00,41.81,41.88,41.77,41.77,3100.0,37.2768,37.3392,37.2411,37.2411,3100.0
2014-10-16 11:55:00,41.74,41.81,41.71,41.81,3600.0,37.2144,37.2768,37.1876,37.2768,3600.0
2014-10-16 12:00:00,41.8,41.8,41.69,41.7,4400.0,37.2679,37.2679,37.1698,37.1787,4400.0
2014-10-16 12:05:00,41.72,41.79,41.72,41.77,3500.0,37.1965,37.2589,37.1965,37.2411,3500.0
2014-10-16 12:10:00,41.74,41.8,41.73,41.8,5600.0,37.2144,37.2679,37.2055,37.2679,5600.0
2014-10-16 12:15:00,41.79,41.84,41.75,41.83,6400.0,37.2589,37.3035,37.2233,37.2946,6400.0
2014-10-16 12:20:00,41.84,41.87,41.84,41.84,3000.0,37.3035,37.3303,37.3035,37.3035,3000.0
2014-10-16 12:25:00,41.83,41.84,41.75,41.81,6900.0,37.2946,37.3035,37.2233,37.2768,6900.0
2014-10-16 12:30:00,41.81,41.82,41.76,41.81,7600.0,37.2768,37.2857,37.2322,37.2768,7600.0
2014-10-16 12:35:00,41.86,41.9,41.77,41.89,7200.0,37.3214,37.357,37.2411,37.3481,7200.0
2014-10-16 12:40:00,41.92,41.95,41.91,41.93,4300.0,37.3749,37.4016,37.3659,37.3838,4300.0
2014-10-16 12:45:00,41.94,41.98,41.87,41.9,5500.0,37.3927,37.4283,37.3303,37.357,5500.0
2014-10-16 12:50:00,41.9,41.95,41.9,41.93,2000.0,37.357,37.4016,37.357,37.3838,2000.0
2014-10-16 12:55:00,41.92,41.97,41.92,41.97,5300.0,37.3749,37.4194,37.3749,37.4194,5300.0
2014-10-16 13:00:00,41.97,42.07,41.97,42.05,2500.0,37.4194,37.5086,37.4194,37.4908,2500.0
2014-10-16 13:05:00,42.0,42.06,41.98,42.06,3400.0,37.4462,37.4997,37.4283,37.4997,3400.0
2014-10-16 13:10:00,42.04,42.1,42.01,42.1,5800.0,37.4818,37.5353,37.4551,37.5353,5800.0
2014-10-16 13:15:00,42.1,42.1,42.05,42.09,3900.0,37.5353,37.5353,37.4908,37.5264,3900.0
2014-10-16 13:20:00,42.09,42.14,42.05,42.14,7100.0,37.5264,37.571,37.4908,37.571,7100.0
2014-10-16 13:25:00,42.14,42.2,42.14,42.15,4600.0,37.571,37.6245,37.571,37.5799,4600.0
2014-10-16 13:30:00,42.11,42.19,42.1,42.16,2700.0,37.5443,37.6156,37.5353,37.5888,2700.0
2014-10-16 13:35:00,42.17,42.24,42.17,42.23,4000.0,37.5977,37.6602,37.5977,37.6512,4000.0
2014-10-16 13:40:00,42.23,42.3,42.23,42.29,4300.0,37.6512,37.7137,37.6512,37.7047,4300.0
2014-10-16 13:45:00,42.3,42.32,42.23,42.24,5800.0,37.7137,37.7315,37.6512,37.6602,5800.0
2014-10-16 13:50:00,42.19,42.19,42.13,42.17,6900.0,37.6156,37.6156,37.5621,37.5977,6900.0
2014-10-16 13:55:00,42.19,42.21,42.15,42.21,9800.0,37.6156,37.6334,37.5799,37.6334,9800.0
2014-10-16 14:00:00,42.21,42.27,42.2,42.22,23200.0,37.6334,37.6869,37.6245,37.6423,23200.0
2014-10-16 14:05:00,42.23,42.3,42.22,42.25,10600.0,37.6512,37.7137,37.6423,37.6691,10600.0
2014-10-16 14:10:00,42.26,42.31,42.22,42.22,6900.0,37.678,37.7226,37.6423,37.6423,6900.0
2014-10-16 14:15:00,42.22,42.32,42.19,42.29,17400.0,37.6423,37.7315,37.6156,37.7047,17400.0
2014-10-16 14:20:00,42.28,42.29,42.2,42.27,10200.0,37.6958,37.7047,37.6245,37.6869,10200.0
2014-10-16 14:25:00,42.27,42.34,42.27,42.3,5300.0,37.6869,37.7493,37.6869,37.7137,5300.0
2014-10-16 14:30:00,42.29,42.37,42.26,42.33,6900.0,37.7047,37.7761,37.678,37.7404,6900.0
2014-10-16 14:35:00,42.3,42.31,42.27,42.31,6700.0,37.7137,37.7226,37.6869,37.7226,6700.0
2014-10-16 14:40:00,42.32,42.32,42.28,42.31,3900.0,37.7315,37.7315,37.6958,37.7226,3900.0
2014-10-16 14:45:00,42.3,42.33,42.23,42.25,32600.0,37.7137,37.7404,37.6512,37.6691,32600.0
2014-10-16 14:50:00,42.24,42.27,42.19,42.21,6400.0,37.6602,37.6869,37.6156,37.6334,6400.0
2014-10-16 14:55:00,42.22,42.22,42.14,42.16,4500.0,37.6423,37.6423,37.571,37.5888,4500.0
2014-10-16 15:00:00,42.15,42.21,42.11,42.11,5100.0,37.5799,37.6334,37.5443,37.5443,5100.0
2014-10-16 15:05:00,42.11,42.17,42.1,42.17,6000.0,37.5443,37.5977,37.5353,37.5977,6000.0
2014-10-16 15:10:00,42.18,42.26,42.18,42.24,4000.0,37.6067,37.678,37.6067,37.6602,4000.0
2014-10-16 15:15:00,42.24,42.29,42.23,42.24,6200.0,37.6602,37.7047,37.6512,37.6602,6200.0
2014-10-16 15:20:00,42.24,42.32,42.22,42.24,5800.0,37.6602,37.7315,37.6423,37.6602,5800.0
2014-10-16 15:25:00,42.24,42.28,42.21,42.28,5200.0,37.6602,37.6958,37.6334,37.6958,5200.0
2014-10-16 15:30:00,42.28,42.3,42.24,42.28,5900.0,37.6958,37.7137,37.6602,37.6958,5900.0
2014-10-16 15:35:00,42.3,42.31,42.2,42.2,6400.0,37.7137,37.7226,37.6245,37.6245,6400.0
2014-10-16 15:40:00,42.21,42.27,42.21,42.26,6500.0,37.6334,37.6869,37.6334,37.678,6500.0
2014-10-16 15:45:00,42.26,42.34,42.26,42.29,9500.0,37.678,37.7493,37.678,37.7047,9500.0
2014-10-16 15:50:00,42.31,42.39,42.31,42.31,18300.0,37.7226,37.7939,37.7226,37.7226,18300.0
2014-10-16 15:55:00,42.31,42.35,42.25,42.25,27600.0,37.7226,37.7582,37.6691,37.6691,27600.0
2014-10-17 09:30:00,42.71,42.86,42.66,42.73,12600.0,38.0792,38.2129,38.0346,38.097,12600.0
2014-10-17 09:35:00,42.74,42.85,42.57,42.62,7600.0,38.1059,38.204,37.9544,37.999,7600.0
2014-10-17 09:40:00,42.61,42.7,42.58,42.67,8500.0,37.99,38.0703,37.9633,38.0435,8500.0
2014-10-17 09:45:00,42.7,42.76,42.6,42.66,5700.0,38.0703,38.1238,37.9811,38.0346,5700.0
2014-10-17 09:50:00,42.66,42.8,42.66,42.8,2500.0,38.0346,38.1594,38.0346,38.1594,2500.0
2014-10-17 09:55:00,42.76,42.83,42.74,42.8,1700.0,38.1238,38.1862,38.1059,38.1594,1700.0
2014-10-17 10:00:00,42.8,42.91,42.78,42.9,4500.0,38.1594,38.2575,38.1416,38.2486,4500.0
2014-10-17 10:05:00,42.97,43.06,42.88,43.05,10800.0,38.311,38.3912,38.2308,38.3823,10800.0
2014-10-17 10:10:00,43.02,43.08,43.01,43.01,2900.0,38.3556,38.4091,38.3467,38.3467,2900.0
2014-10-17 10:15:00,43.02,43.12,43.01,43.08,2700.0,38.3556,38.4447,38.3467,38.4091,2700.0
2014-10-17 10:20:00,43.08,43.09,43.03,43.07,4100.0,38.4091,38.418,38.3645,38.4002,4100.0
2014-10-17 10:25:00,43.07,43.14,43.06,43.14,3300.0,38.4002,38.4626,38.3912,38.4626,3300.0
2014-10-17 10:30:00,43.14,43.16,43.08,43.09,6900.0,38.4626,38.4804,38.4091,38.418,6900.0
2014-10-17 10:35:00,43.08,43.1,43.0,43.04,3000.0,38.4091,38.4269,38.3378,38.3734,3000.0
2014-10-17 10:40:00,43.05,43.07,43.03,43.06,2400.0,38.3823,38.4002,38.3645,38.3912,2400.0
2014-10-17 10:45:00,43.06,43.09,42.97,42.97,2000.0,38.3912,38.418,38.311,38.311,2000.0
2014-10-17 10:50:00,42.98,43.1,42.98,43.1,2600.0,38.3199,38.4269,38.3199,38.4269,2600.0
2014-10-17 10:55:00,43.09,43.12,43.07,43.08,3000.0,38.418,38.4447,38.4002,38.4091,3000.0
2014-10-17 11:00:00,43.09,43.1,43.07,43.08,3400.0,38.418,38.4269,38.4002,38.4091,3400.0
2014-10-17 11:05:00,43.08,43.12,43.05,43.11,3500.0,38.4091,38.4447,38.3823,38.4358,3500.0
2014-10-17 11:10:00,43.12,43.19,43.11,43.17,4700.0,38.4447,38.5072,38.4358,38.4893,4700.0
2014-10-17 11:15:00,43.18,43.19,43.15,43.19,2500.0,38.4982,38.5072,38.4715,38.5072,2500.0
2014-10-17 11:20:00,43.21,43.22,43.16,43.16,4100.0,38.525,38.5339,38.4804,38.4804,4100.0
2014-10-17 11:25:00,43.18,43.2,43.14,43.16,5400.0,38.4982,38.5161,38.4626,38.4804,5400.0
2014-10-17 11:30:00,43.16,43.2,43.15,43.19,1000.0,38.4804,38.5161,38.4715,38.5072,1000.0
2014-10-17 11:35:00,43.19,43.27,43.16,43.26,4300.0,38.5072,38.5785,38.4804,38.5696,4300.0
2014-10-17 11:40:00,43.27,43.29,43.25,43.27,5500.0,38.5785,38.5963,38.5606,38.5785,5500.0
2014-10-17 11:45:00,43.27,43.29,43.26,43.26,1000.0,38.5785,38.5963,38.5696,38.5696,1000.0
2014-10-17 11:50:00,43.29,43.31,43.28,43.29,3700.0,38.5963,38.6141,38.5874,38.5963,3700.0
2014-10-17 11:55:00,43.29,43.29,43.24,43.24,5000.0,38.5963,38.5963,38.5517,38.5517,5000.0
2014-10-17 12:00:00,43.24,43.31,43.24,43.28,2300.0,38.5517,38.6141,38.5517,38.5874,2300.0
2014-10-17 12:05:00,43.29,43.34,43.29,43.32,3600.0,38.5963,38.6409,38.5963,38.6231,3600.0
2014-10-17 12:10:00,43.31,43.31,43.19,43.24,2800.0,38.6141,38.6141,38.5072,38.5517,2800.0
2014-10-17 12:15:00,43.24,43.24,43.14,43.14,3500.0,38.5517,38.5517,38.4626,38.4626,3500.0
2014-10-17 12:20:00,43.17,43.2,43.13,43.13,700.0,38.4893,38.5161,38.4537,38.4537,700.0
2014-10-17 12:25:00,43.16,43.2,43.16,43.2,800.0,38.4804,38.5161,38.4804,38.5161,800.0
2014-10-17 12:30:00,43.2,43.24,43.19,43.21,3000.0,38.5161,38.5517,38.5072,38.525,3000.0
2014-10-17 12:35:00,43.19,43.2,43.18,43.18,1200.0,38.5072,38.5161,38.4982,38.4982,1200.0
2014-10-17 12:40:00,43.18,43.18,43.1,43.13,1500.0,38.4982,38.4982,38.4269,38.4537,1500.0
2014-10-17 12:45:00,43.11,43.18,43.11,43.18,700.0,38.4358,38.4982,38.4358,38.4982,700.0
2014-10-17 12:50:00,43.16,43.16,43.08,43.11,2700.0,38.4804,38.4804,38.4091,38.4358,2700.0
2014-10-17 12:55:00,43.13,43.13,43.09,43.1,1200.0,38.4537,38.4537,38.418,38.4269,1200.0
2014-10-17 13:00:00,43.15,43.15,43.13,43.13,1900.0,38.4715,38.4715,38.4537,38.4537,1900.0
2014-10-17 13:05:00,43.1,43.1,43.03,43.07,3100.0,38.4269,38.4269,38.3645,38.4002,3100.0
2014-10-17 13:10:00,43.05,43.05,43.01,43.03,1800.0,38.3823,38.3823,38.3467,38.3645,1800.0
2014-10-17 13:15:00,43.04,43.07,43.04,43.06,900.0,38.3734,38.4002,38.3734,38.3912,900.0
2014-10-17 13:20:00,43.07,43.07,43.02,43.02,2300.0,38.4002,38.4002,38.3556,38.3556,2300.0
2014-10-17 13:25:00,43.05,43.05,43.01,43.02,1800.0,38.3823,38.3823,38.3467,38.3556,1800.0
2014-10-17 13:30:00,43.01,43.04,42.99,43.02,4000.0,38.3467,38.3734,38.3288,38.3556,4000.0
2014-10-17 13:35:00,43.02,43.05,42.98,43.04,1400.0,38.3556,38.3823,38.3199,38.3734,1400.0
2014-10-17 13:40:00,43.07,43.1,43.02,43.08,2400.0,38.4002,38.4269,38.3556,38.4091,2400.0
2014-10-17 13:45:00,43.08,43.08,43.02,43.04,1500.0,38.4091,38.4091,38.3556,38.3734,1500.0
2014-10-17 13:50:00,43.01,43.03,42.98,43.0,1900.0,38.3467,38.3645,38.3199,38.3378,1900.0
2014-10-17 13:55:00,42.98,42.98,42.94,42.95,2000.0,38.3199,38.3199,38.2843,38.2932,2000.0
2014-10-17 14:00:00,42.95,42.99,42.93,42.96,6200.0,38.2932,38.3288,38.2753,38.3021,6200.0
2014-10-17 14:05:00,42.96,43.0,42.86,42.87,5500.0,38.3021,38.3378,38.2129,38.2218,5500.0
2014-10-17 14:10:00,42.88,42.95,42.87,42.94,1500.0,38.2308,38.2932,38.2218,38.2843,1500.0
2014-10-17 14:15:00,42.95,42.95,42.88,42.89,2000.0,38.2932,38.2932,38.2308,38.2397,2000.0
2014-10-17 14:20:00,42.88,42.96,42.87,42.96,2600.0,38.2308,38.3021,38.2218,38.3021,2600.0
2014-10-17 14:25:00,42.96,42.96,42.83,42.86,4600.0,38.3021,38.3021,38.1862,38.2129,4600.0
2014-10-17 14:30:00,42.87,42.95,42.85,42.95,5200.0,38.2218,38.2932,38.204,38.2932,5200.0
2014-10-17 14:35:00,42.95,42.96,42.9,42.93,4300.0,38.2932,38.3021,38.2486,38.2753,4300.0
2014-10-17 14:40:00,42.96,43.07,42.95,43.03,3400.0,38.3021,38.4002,38.2932,38.3645,3400.0
2014-10-17 14:45:00,43.05,43.07,43.01,43.06,4200.0,38.3823,38.4002,38.3467,38.3912,4200.0
2014-10-17 14:50:00,43.05,43.09,43.02,43.08,5300.0,38.3823,38.418,38.3556,38.4091,5300.0
2014-10-17 14:55:00,43.07,43.11,43.03,43.1,6400.0,38.4002,38.4358,38.3645,38.4269,6400.0
2014-10-17 15:00:00,43.1,43.1,42.97,43.03,7300.0,38.4269,38.4269,38.311,38.3645,7300.0
2014-10-17 15:05:00,43.04,43.07,43.01,43.05,7900.0,38.3734,38.4002,38.3467,38.3823,7900.0
2014-10-17 15:10:00,43.06,43.18,43.06,43.18,4600.0,38.3912,38.4982,38.3912,38.4982,4600.0
2014-10-17 15:15:00,43.2,43.22,43.14,43.14,3900.0,38.5161,38.5339,38.4626,38.4626,3900.0
2014-10-17 15:20:00,43.16,43.18,43.12,43.15,4700.0,38.4804,38.4982,38.4447,38.4715,4700.0
2014-10-17 15:25:00,43.16,43.28,43.16,43.27,10600.0,38.4804,38.5874,38.4804,38.5785,10600.0
2014-10-17 15:30:00,43.27,43.32,43.24,43.3,20500.0,38.5785,38.6231,38.5517,38.6052,20500.0
2014-10-17 15:35:00,43.3,43.31,43.25,43.31,19300.0,38.6052,38.6141,38.5606,38.6141,19300.0
2014-10-17 15:40:00,43.31,43.39,43.28,43.37,7700.0,38.6141,38.6855,38.5874,38.6676,7700.0
2014-10-17 15:45:00,43.37,43.41,43.34,43.36,25800.0,38.6676,38.7033,38.6409,38.6587,25800.0
2014-10-17 15:50:00,43.38,43.38,43.24,43.26,19700.0,38.6766,38.6766,38.5517,38.5696,19700.0
2014-10-17 15:55:00,43.27,43.46,43.24,43.39,103100.0,38.5785,38.7479,38.5517,38.6855,103100.0
2014-10-20 09:30:00,43.15,43.18,43.12,43.12,3600.0,38.4715,38.4982,38.4447,38.4447,3600.0
2014-10-20 09:35:00,43.16,43.35,43.16,43.35,1500.0,38.4804,38.6498,38.4804,38.6498,1500.0
2014-10-20 09:40:00,43.38,43.38,43.29,43.3,400.0,38.6766,38.6766,38.5963,38.6052,400.0
2014-10-20 09:45:00,43.33,43.33,43.01,43.03,8400.0,38.632,38.632,38.3467,38.3645,8400.0
2014-10-20 09:50:00,43.1,43.19,43.06,43.15,3900.0,38.4269,38.5072,38.3912,38.4715,3900.0
2014-10-20 09:55:00,43.12,43.29,43.12,43.29,3800.0,38.4447,38.5963,38.4447,38.5963,3800.0
2014-10-20 10:00:00,43.33,43.34,43.21,43.21,3000.0,38.632,38.6409,38.525,38.525,3000.0
2014-10-20 10:05:00,43.28,43.3,43.14,43.16,2000.0,38.5874,38.6052,38.4626,38.4804,2000.0
2014-10-20 10:10:00,43.17,43.21,43.13,43.13,800.0,38.4893,38.525,38.4537,38.4537,800.0
2014-10-20 10:15:00,43.19,43.21,43.12,43.17,2900.0,38.5072,38.525,38.4447,38.4893,2900.0
2014-10-20 10:20:00,43.18,43.28,43.14,43.28,4900.0,38.4982,38.5874,38.4626,38.5874,4900.0
2014-10-20 10:25:00,43.31,43.37,43.24,43.24,5900.0,38.6141,38.6676,38.5517,38.5517,5900.0
2014-10-20 10:30:00,43.18,43.25,43.12,43.21,5700.0,38.4982,38.5606,38.4447,38.525,5700.0
2014-10-20 10:35:00,43.22,43.23,43.12,43.12,5800.0,38.5339,38.5428,38.4447,38.4447,5800.0
2014-10-20 10:40:00,43.12,43.22,43.12,43.22,1300.0,38.4447,38.5339,38.4447,38.5339,1300.0
2014-10-20 10:45:00,43.16,43.19,43.15,43.16,3100.0,38.4804,38.5072,38.4715,38.4804,3100.0
2014-10-20 10:50:00,43.13,43.15,43.1,43.1,700.0,38.4537,38.4715,38.4269,38.4269,700.0
2014-10-20 10:55:00,43.07,43.13,43.07,43.13,1900.0,38.4002,38.4537,38.4002,38.4537,1900.0
2014-10-20 11:00:00,43.14,43.14,43.04,43.05,1900.0,38.4626,38.4626,38.3734,38.3823,1900.0
2014-10-20 11:05:00,43.06,43.14,43.06,43.14,3200.0,38.3912,38.4626,38.3912,38.4626,3200.0
2014-10-20 11:10:00,43.13,43.13,43.09,43.09,600.0,38.4537,38.4537,38.418,38.418,600.0
2014-10-20 11:15:00,43.15,43.2,43.13,43.17,5800.0,38.4715,38.5161,38.4537,38.4893,5800.0
2014-10-20 11:20:00,43.15,43.23,43.15,43.22,1500.0,38.4715,38.5428,38.4715,38.5339,1500.0
2014-10-20 11:25:00,43.22,43.26,43.18,43.21,3400.0,38.5339,38.5696,38.4982,38.525,3400.0
2014-10-20 11:30:00,43.21,43.21,43.14,43.21,1300.0,38.525,38.525,38.4626,38.525,1300.0
2014-10-20 11:35:00,43.2,43.25,43.19,43.23,1100.0,38.5161,38.5606,38.5072,38.5428,1100.0
2014-10-20 11:40:00,43.22,43.25,43.21,43.25,1800.0,38.5339,38.5606,38.525,38.5606,1800.0
2014-10-20 11:45:00,43.23,43.23,43.19,43.19,1300.0,38.5428,38.5428,38.5072,38.5072,1300.0
2014-10-20 11:50:00,43.2,43.2,43.18,43.18,500.0,38.5161,38.5161,38.4982,38.4982,500.0
2014-10-20 11:55:00,43.16,43.21,43.16,43.21,1600.0,38.4804,38.525,38.4804,38.525,1600.0
2014-10-20 12:00:00,43.21,43.24,43.2,43.23,2000.0,38.525,38.5517,38.5161,38.5428,2000.0
2014-10-20 12:05:00,43.24,43.24,43.22,43.22,400.0,38.5517,38.5517,38.5339,38.5339,400.0
2014-10-20 12:10:00,43.2,43.25,43.2,43.23,2100.0,38.5161,38.5606,38.5161,38.5428,2100.0
2014-10-20 12:15:00,43.2,43.26,43.19,43.26,15100.0,38.5161,38.5696,38.5072,38.5696,15100.0
2014-10-20 12:20:00,43.25,43.29,43.25,43.29,2800.0,38.5606,38.5963,38.5606,38.5963,2800.0
2014-10-20 12:25:00,43.3,43.42,43.3,43.39,14300.0,38.6052,38.7122,38.6052,38.6855,14300.0
2014-10-20 12:30:00,43.39,43.45,43.35,43.44,4700.0,38.6855,38.739,38.6498,38.73,4700.0
2014-10-20 12:35:00,43.44,43.47,43.41,43.41,1300.0,38.73,38.7568,38.7033,38.7033,1300.0
2014-10-20 12:40:00,43.42,43.42,43.35,43.37,2600.0,38.7122,38.7122,38.6498,38.6676,2600.0
2014-10-20 12:45:00,43.37,43.39,43.36,43.37,1500.0,38.6676,38.6855,38.6587,38.6676,1500.0
2014-10-20 12:50:00,43.34,43.34,43.3,43.33,3000.0,38.6409,38.6409,38.6052,38.632,3000.0
2014-10-20 12:55:00,43.32,43.32,43.27,43.27,2800.0,38.6231,38.6231,38.5785,38.5785,2800.0
2014-10-20 13:00:00,43.29,43.31,43.25,43.27,1700.0,38.5963,38.6141,38.5606,38.5785,1700.0
2014-10-20 13:05:00,43.29,43.32,43.29,43.32,700.0,38.5963,38.6231,38.5963,38.6231,700.0
2014-10-20 13:10:00,43.36,43.36,43.3,43.32,2100.0,38.6587,38.6587,38.6052,38.6231,2100.0
2014-10-20 13:15:00,43.35,43.37,43.34,43.36,800.0,38.6498,38.6676,38.6409,38.6587,800.0
2014-10-20 13:20:00,43.36,43.36,43.34,43.35,1700.0,38.6587,38.6587,38.6409,38.6498,1700.0
2014-10-20 13:25:00,43.36,43.43,43.36,43.36,4500.0,38.6587,38.7211,38.6587,38.6587,4500.0
2014-10-20 13:30:00,43.34,43.35,43.34,43.35,1100.0,38.6409,38.6498,38.6409,38.6498,1100.0
2014-10-20 13:35:00,43.33,43.37,43.33,43.36,600.0,38.632,38.6676,38.632,38.6587,600.0
2014-10-20 13:40:00,43.34,43.39,43.34,43.38,10200.0,38.6409,38.6855,38.6409,38.6766,10200.0
2014-10-20 13:45:00,43.37,43.4,43.33,43.33,4500.0,38.6676,38.6944,38.632,38.632,4500.0
2014-10-20 13:50:00,43.33,43.33,43.29,43.3,1600.0,38.632,38.632,38.5963,38.6052,1600.0
2014-10-20 13:55:00,43.3,43.37,43.3,43.35,2400.0,38.6052,38.6676,38.6052,38.6498,2400.0
2014-10-20 14:00:00,43.34,43.38,43.34,43.34,2900.0,38.6409,38.6766,38.6409,38.6409,2900.0
2014-10-20 14:05:00,43.34,43.34,43.33,43.33,800.0,38.6409,38.6409,38.632,38.632,800.0
2014-10-20 14:10:00,43.31,43.35,43.31,43.32,2900.0,38.6141,38.6498,38.6141,38.6231,2900.0
2014-10-20 14:15:00,43.33,43.34,43.3,43.3,4400.0,38.632,38.6409,38.6052,38.6052,4400.0
2014-10-20 14:20:00,43.31,43.32,43.29,43.29,2900.0,38.6141,38.6231,38.5963,38.5963,2900.0
2014-10-20 14:25:00,43.29,43.3,43.27,43.29,2400.0,38.5963,38.6052,38.5785,38.5963,2400.0
2014-10-20 14:30:00,43.28,43.3,43.28,43.29,4500.0,38.5874,38.6052,38.5874,38.5963,4500.0
2014-10-20 14:35:00,43.29,43.34,43.28,43.34,8000.0,38.5963,38.6409,38.5874,38.6409,8000.0
2014-10-20 14:40:00,43.34,43.36,43.34,43.36,2800.0,38.6409,38.6587,38.6409,38.6587,2800.0
2014-10-20 14:45:00,43.36,43.36,43.34,43.34,700.0,38.6587,38.6587,38.6409,38.6409,700.0
2014-10-20 14:50:00,43.34,43.37,43.32,43.36,7400.0,38.6409,38.6676,38.6231,38.6587,7400.0
2014-10-20 14:55:00,43.38,43.39,43.36,43.39,10900.0,38.6766,38.6855,38.6587,38.6855,10900.0
2014-10-20 15:00:00,43.4,43.41,43.36,43.36,5800.0,38.6944,38.7033,38.6587,38.6587,5800.0
2014-10-20 15:05:00,43.37,43.4,43.37,43.4,2000.0,38.6676,38.6944,38.6676,38.6944,2000.0
2014-10-20 15:10:00,43.37,43.38,43.36,43.36,1900.0,38.6676,38.6766,38.6587,38.6587,1900.0
2014-10-20 15:15:00,43.36,43.4,43.36,43.37,2000.0,38.6587,38.6944,38.6587,38.6676,2000.0
2014-10-20 15:20:00,43.37,43.37,43.36,43.36,2500.0,38.6676,38.6676,38.6587,38.6587,2500.0
2014-10-20 15:25:00,43.36,43.42,43.36,43.42,10600.0,38.6587,38.7122,38.6587,38.7122,10600.0
2014-10-20 15:30:00,43.42,43.48,43.41,43.46,5400.0,38.7122,38.7657,38.7033,38.7479,5400.0
2014-10-20 15:35:00,43.46,43.47,43.44,43.47,4600.0,38.7479,38.7568,38.73,38.7568,4600.0
2014-10-20 15:40:00,43.48,43.51,43.47,43.5,4400.0,38.7657,38.7925,38.7568,38.7835,4400.0
2014-10-20 15:45:00,43.52,43.58,43.51,43.53,8600.0,38.8014,38.8549,38.7925,38.8103,8600.0
2014-10-20 15:50:00,43.52,43.58,43.52,43.57,10000.0,38.8014,38.8549,38.8014,38.846,10000.0
2014-10-20 15:55:00,43.57,43.66,43.56,43.66,44700.0,38.846,38.9262,38.837,38.9262,44700.0
2014-10-21 09:30:00,43.8,43.97,43.8,43.97,8400.0,39.051,39.2026,39.051,39.2026,8400.0
2014-10-21 09:35:00,43.98,44.14,43.98,44.14,3600.0,39.2115,39.3542,39.2115,39.3542,3600.0
2014-10-21 09:40:00,44.05,44.08,44.04,44.06,2100.0,39.2739,39.3007,39.265,39.2828,2100.0
2014-10-21 09:45:00,44.1,44.1,43.99,44.0,3100.0,39.3185,39.3185,39.2204,39.2293,3100.0
2014-10-21 09:50:00,44.09,44.09,44.09,44.09,100.0,39.3096,39.3096,39.3096,39.3096,100.0
2014-10-21 09:55:00,44.1,44.11,43.98,43.98,4600.0,39.3185,39.3274,39.2115,39.2115,4600.0
2014-10-21 10:00:00,43.98,44.04,43.92,43.98,17900.0,39.2115,39.265,39.158,39.2115,17900.0
2014-10-21 10:05:00,44.0,44.05,43.96,44.03,184100.0,39.2293,39.2739,39.1937,39.2561,184100.0
2014-10-21 10:10:00,44.04,44.06,43.99,44.0,20100.0,39.265,39.2828,39.2204,39.2293,20100.0
2014-10-21 10:15:00,44.0,44.01,43.95,43.98,19500.0,39.2293,39.2382,39.1848,39.2115,19500.0
2014-10-21 10:20:00,44.0,44.01,43.88,43.95,11900.0,39.2293,39.2382,39.1223,39.1848,11900.0
2014-10-21 10:25:00,43.96,44.05,43.95,44.05,4900.0,39.1937,39.2739,39.1848,39.2739,4900.0
2014-10-21 10:30:00,44.03,44.08,43.99,44.0,6200.0,39.2561,39.3007,39.2204,39.2293,6200.0
2014-10-21 10:35:00,44.0,44.05,44.0,44.02,5000.0,39.2293,39.2739,39.2293,39.2472,5000.0
2014-10-21 10:40:00,44.04,44.12,44.04,44.1,4700.0,39.265,39.3363,39.265,39.3185,4700.0
2014-10-21 10:45:00,44.11,44.11,44.04,44.04,6600.0,39.3274,39.3274,39.265,39.265,6600.0
2014-10-21 10:50:00,44.06,44.06,44.0,44.02,3700.0,39.2828,39.2828,39.2293,39.2472,3700.0
2014-10-21 10:55:00,44.03,44.07,44.03,44.07,3000.0,39.2561,39.2917,39.2561,39.2917,3000.0
2014-10-21 11:00:00,44.07,44.12,44.05,44.11,5200.0,39.2917,39.3363,39.2739,39.3274,5200.0
2014-10-21 11:05:00,44.12,44.15,44.07,44.1,10500.0,39.3363,39.3631,39.2917,39.3185,10500.0
2014-10-21 11:10:00,44.08,44.09,44.07,44.07,1000.0,39.3007,39.3096,39.2917,39.2917,1000.0
2014-10-21 11:15:00,44.07,44.1,44.07,44.1,5000.0,39.2917,39.3185,39.2917,39.3185,5000.0
2014-10-21 11:20:00,44.1,44.11,44.08,44.11,9100.0,39.3185,39.3274,39.3007,39.3274,9100.0
2014-10-21 11:25:00,44.12,44.14,44.1,44.12,5700.0,39.3363,39.3542,39.3185,39.3363,5700.0
2014-10-21 11:30:00,44.11,44.13,44.1,44.12,4100.0,39.3274,39.3452,39.3185,39.3363,4100.0
2014-10-21 11:35:00,44.13,44.16,44.11,44.13,4400.0,39.3452,39.372,39.3274,39.3452,4400.0
2014-10-21 11:40:00,44.13,44.15,44.12,44.14,7500.0,39.3452,39.3631,39.3363,39.3542,7500.0
2014-10-21 11:45:00,44.16,44.18,44.15,44.17,3800.0,39.372,39.3898,39.3631,39.3809,3800.0
2014-10-21 11:50:00,44.18,44.31,44.18,44.31,9700.0,39.3898,39.5057,39.3898,39.5057,9700.0
2014-10-21 11:55:00,44.3,44.31,44.28,44.31,1600.0,39.4968,39.5057,39.479,39.5057,1600.0
2014-10-21 12:00:00,44.29,44.33,44.29,44.3,1700.0,39.4879,39.5236,39.4879,39.4968,1700.0
2014-10-21 12:05:00,44.29,44.33,44.29,44.32,2600.0,39.4879,39.5236,39.4879,39.5146,2600.0
2014-10-21 12:10:00,44.34,44.35,44.32,44.34,900.0,39.5325,39.5414,39.5146,39.5325,900.0
2014-10-21 12:15:00,44.33,44.34,44.3,44.34,4900.0,39.5236,39.5325,39.4968,39.5325,4900.0
2014-10-21 12:20:00,44.35,44.35,44.3,44.33,2600.0,39.5414,39.5414,39.4968,39.5236,2600.0
2014-10-21 12:25:00,44.33,44.33,44.33,44.33,100.0,39.5236,39.5236,39.5236,39.5236,100.0
2014-10-21 12:30:00,44.33,44.33,44.31,44.31,1200.0,39.5236,39.5236,39.5057,39.5057,1200.0
2014-10-21 12:35:00,44.3,44.3,44.29,44.29,200.0,39.4968,39.4968,39.4879,39.4879,200.0
2014-10-21 12:40:00,44.29,44.29,44.26,44.26,1000.0,39.4879,39.4879,39.4611,39.4611,1000.0
2014-10-21 12:45:00,44.27,44.33,44.26,44.3,4000.0,39.4701,39.5236,39.4611,39.4968,4000.0
2014-10-21 12:50:00,44.29,44.32,44.26,44.32,2100.0,39.4879,39.5146,39.4611,39.5146,2100.0
2014-10-21 12:55:00,44.3,44.33,44.29,44.32,1400.0,39.4968,39.5236,39.4879,39.5146,1400.0
2014-10-21 13:00:00,44.31,44.31,44.29,44.3,1100.0,39.5057,39.5057,39.4879,39.4968,1100.0
2014-10-21 13:05:00,44.3,44.32,44.3,44.32,2500.0,39.4968,39.5146,39.4968,39.5146,2500.0
2014-10-21 13:10:00,44.32,44.37,44.32,44.37,6100.0,39.5146,39.5592,39.5146,39.5592,6100.0
2014-10-21 13:15:00,44.37,44.4,44.36,44.39,3500.0,39.5592,39.586,39.5503,39.577,3500.0
2014-10-21 13:20:00,44.4,44.44,44.33,44.33,4000.0,39.586,39.6216,39.5236,39.5236,4000.0
2014-10-21 13:25:00,44.33,44.35,44.32,44.32,2400.0,39.5236,39.5414,39.5146,39.5146,2400.0
2014-10-21 13:30:00,44.33,44.41,44.33,44.41,7700.0,39.5236,39.5949,39.5236,39.5949,7700.0
2014-10-21 13:35:00,44.4,44.42,44.37,44.38,2000.0,39.586,39.6038,39.5592,39.5681,2000.0
2014-10-21 13:40:00,44.39,44.42,44.38,44.41,2200.0,39.577,39.6038,39.5681,39.5949,2200.0
2014-10-21 13:45:00,44.4,44.42,44.38,44.4,7900.0,39.586,39.6038,39.5681,39.586,7900.0
2014-10-21 13:50:00,44.4,44.45,44.4,44.45,1300.0,39.586,39.6305,39.586,39.6305,1300.0
2014-10-21 13:55:00,44.43,44.44,44.39,44.41,6600.0,39.6127,39.6216,39.577,39.5949,6600.0
2014-10-21 14:00:00,44.42,44.45,44.42,44.44,1700.0,39.6038,39.6305,39.6038,39.6216,1700.0
2014-10-21 14:05:00,44.45,44.46,44.43,44.46,1900.0,39.6305,39.6395,39.6127,39.6395,1900.0
2014-10-21 14:10:00,44.47,44.48,44.46,44.48,700.0,39.6484,39.6573,39.6395,39.6573,700.0
2014-10-21 14:15:00,44.5,44.58,44.5,44.58,5500.0,39.6751,39.7464,39.6751,39.7464,5500.0
2014-10-21 14:20:00,44.57,44.6,44.57,44.57,7100.0,39.7375,39.7643,39.7375,39.7375,7100.0
2014-10-21 14:25:00,44.54,44.54,44.52,44.54,3100.0,39.7108,39.7108,39.6929,39.7108,3100.0
2014-10-21 14:30:00,44.55,44.59,44.52,44.56,34200.0,39.7197,39.7554,39.6929,39.7286,34200.0
2014-10-21 14:35:00,44.59,44.66,44.56,44.65,15900.0,39.7554,39.8178,39.7286,39.8089,15900.0
2014-10-21 14:40:00,44.66,44.68,44.61,44.62,11300.0,39.8178,39.8356,39.7732,39.7821,11300.0
2014-10-21 14:45:00,44.62,44.67,44.62,44.64,7100.0,39.7821,39.8267,39.7821,39.7999,7100.0
2014-10-21 14:50:00,44.65,44.68,44.62,44.68,2600.0,39.8089,39.8356,39.7821,39.8356,2600.0
2014-10-21 14:55:00,44.67,44.68,44.62,44.65,28100.0,39.8267,39.8356,39.7821,39.8089,28100.0
2014-10-21 15:00:00,44.64,44.71,44.64,44.71,4100.0,39.7999,39.8623,39.7999,39.8623,4100.0
2014-10-21 15:05:00,44.68,44.68,44.67,44.67,2400.0,39.8356,39.8356,39.8267,39.8267,2400.0
2014-10-21 15:10:00,44.67,44.7,44.65,44.65,15200.0,39.8267,39.8534,39.8089,39.8089,15200.0
2014-10-21 15:15:00,44.65,44.67,44.64,44.66,4400.0,39.8089,39.8267,39.7999,39.8178,4400.0
2014-10-21 15:20:00,44.66,44.72,44.65,44.67,24000.0,39.8178,39.8713,39.8089,39.8267,24000.0
2014-10-21 15:25:00,44.68,44.7,44.67,44.67,16600.0,39.8356,39.8534,39.8267,39.8267,16600.0
2014-10-21 15:30:00,44.67,44.68,44.64,44.67,20500.0,39.8267,39.8356,39.7999,39.8267,20500.0
2014-10-21 15:35:00,44.66,44.69,44.65,44.68,23100.0,39.8178,39.8445,39.8089,39.8356,23100.0
2014-10-21 15:40:00,44.69,44.71,44.65,44.69,6500.0,39.8445,39.8623,39.8089,39.8445,6500.0
2014-10-21 15:45:00,44.71,44.76,44.65,44.68,31400.0,39.8623,39.9069,39.8089,39.8356,31400.0
2014-10-21 15:50:00,44.68,44.71,44.63,44.64,36900.0,39.8356,39.8623,39.791,39.7999,36900.0
2014-10-21 15:55:00,44.63,44.82,44.59,44.79,130900.0,39.791,39.9604,39.7554,39.9337,130900.0
2014-10-22 09:30:00,44.83,44.89,44.83,44.89,2900.0,39.9693,40.0228,39.9693,40.0228,2900.0
2014-10-22 09:35:00,44.64,44.8,44.62,44.77,3700.0,39.7999,39.9426,39.7821,39.9158,3700.0
2014-10-22 09:40:00,44.77,44.91,44.76,44.91,2600.0,39.9158,40.0407,39.9069,40.0407,2600.0
2014-10-22 09:45:00,44.88,44.89,44.84,44.88,2000.0,40.0139,40.0228,39.9783,40.0139,2000.0
2014-10-22 09:50:00,44.91,44.94,44.88,44.92,800.0,40.0407,40.0674,40.0139,40.0496,800.0
2014-10-22 09:55:00,44.9,44.9,44.9,44.9,200.0,40.0317,40.0317,40.0317,40.0317,200.0
2014-10-22 10:00:00,44.89,45.03,44.82,44.93,10200.0,40.0228,40.1477,39.9604,40.0585,10200.0
2014-10-22 10:05:00,44.92,44.98,44.91,44.98,4600.0,40.0496,40.1031,40.0407,40.1031,4600.0
2014-10-22 10:10:00,44.97,45.03,44.96,45.0,4700.0,40.0942,40.1477,40.0852,40.1209,4700.0
2014-10-22 10:15:00,45.02,45.05,45.01,45.05,500.0,40.1387,40.1655,40.1298,40.1655,500.0
2014-10-22 10:20:00,45.07,45.11,45.0,45.06,6500.0,40.1833,40.219,40.1209,40.1744,6500.0
2014-10-22 10:25:00,45.08,45.17,45.04,45.05,46900.0,40.1922,40.2725,40.1566,40.1655,46900.0
2014-10-22 10:30:00,45.02,45.14,45.02,45.14,2100.0,40.1387,40.2457,40.1387,40.2457,2100.0
2014-10-22 10:35:00,45.12,45.15,45.04,45.05,9600.0,40.2279,40.2546,40.1566,40.1655,9600.0
2014-10-22 10:40:00,45.08,45.1,45.05,45.1,2400.0,40.1922,40.2101,40.1655,40.2101,2400.0
2014-10-22 10:45:00,45.09,45.11,45.08,45.1,1500.0,40.2011,40.219,40.1922,40.2101,1500.0
2014-10-22 10:50:00,45.14,45.17,45.14,45.15,2700.0,40.2457,40.2725,40.2457,40.2546,2700.0
2014-10-22 10:55:00,45.14,45.16,45.14,45.14,1800.0,40.2457,40.2636,40.2457,40.2457,1800.0
2014-10-22 11:00:00,45.16,45.21,45.16,45.2,3800.0,40.2636,40.3081,40.2636,40.2992,3800.0
2014-10-22 11:05:00,45.2,45.23,45.2,45.21,3400.0,40.2992,40.326,40.2992,40.3081,3400.0
2014-10-22 11:10:00,45.23,45.26,45.23,45.23,1900.0,40.326,40.3527,40.326,40.326,1900.0
2014-10-22 11:15:00,45.22,45.32,45.18,45.32,23700.0,40.3171,40.4062,40.2814,40.4062,23700.0
2014-10-22 11:20:00,45.29,45.35,45.28,45.34,9700.0,40.3795,40.433,40.3705,40.424,9700.0
2014-10-22 11:25:00,45.33,45.4,45.33,45.37,6600.0,40.4151,40.4775,40.4151,40.4508,6600.0
2014-10-22 11:30:00,45.36,45.38,45.35,45.35,1900.0,40.4419,40.4597,40.433,40.433,1900.0
2014-10-22 11:35:00,45.35,45.36,45.33,45.34,1700.0,40.433,40.4419,40.4151,40.424,1700.0
2014-10-22 11:40:00,45.34,45.37,45.34,45.36,2100.0,40.424,40.4508,40.424,40.4419,2100.0
2014-10-22 11:45:00,45.38,45.39,45.35,45.35,2100.0,40.4597,40.4686,40.433,40.433,2100.0
2014-10-22 11:50:00,45.36,45.38,45.33,45.34,2600.0,40.4419,40.4597,40.4151,40.424,2600.0
2014-10-22 11:55:00,45.35,45.39,45.35,45.36,3400.0,40.433,40.4686,40.433,40.4419,3400.0
2014-10-22 12:00:00,45.36,45.39,45.36,45.38,2200.0,40.4419,40.4686,40.4419,40.4597,2200.0
2014-10-22 12:05:00,45.38,45.38,45.35,45.35,4400.0,40.4597,40.4597,40.433,40.433,4400.0
2014-10-22 12:10:00,45.36,45.37,45.34,45.35,3800.0,40.4419,40.4508,40.424,40.433,3800.0
2014-10-22 12:15:00,45.34,45.43,45.29,45.3,27700.0,40.424,40.5043,40.3795,40.3884,27700.0
2014-10-22 12:20:00,45.33,45.38,45.3,45.34,14400.0,40.4151,40.4597,40.3884,40.424,14400.0
2014-10-22 12:25:00,45.34,45.35,45.32,45.35,2000.0,40.424,40.433,40.4062,40.433,2000.0
2014-10-22 12:30:00,45.36,45.37,45.25,45.25,3200.0,40.4419,40.4508,40.3438,40.3438,3200.0
2014-10-22 12:35:00,45.28,45.28,45.18,45.19,10400.0,40.3705,40.3705,40.2814,40.2903,10400.0
2014-10-22 12:40:00,45.17,45.22,45.13,45.13,1300.0,40.2725,40.3171,40.2368,40.2368,1300.0
2014-10-22 12:45:00,45.11,45.15,45.06,45.06,3900.0,40.219,40.2546,40.1744,40.1744,3900.0
2014-10-22 12:50:00,45.02,45.14,44.99,45.14,11200.0,40.1387,40.2457,40.112,40.2457,11200.0
2014-10-22 12:55:00,45.1,45.18,45.1,45.18,17500.0,40.2101,40.2814,40.2101,40.2814,17500.0
2014-10-22 13:00:00,45.2,45.21,45.16,45.2,4400.0,40.2992,40.3081,40.2636,40.2992,4400.0
2014-10-22 13:05:00,45.18,45.22,45.17,45.22,2700.0,40.2814,40.3171,40.2725,40.3171,2700.0
2014-10-22 13:10:00,45.23,45.26,45.21,45.23,6000.0,40.326,40.3527,40.3081,40.326,6000.0
2014-10-22 13:15:00,45.22,45.24,45.21,45.22,2900.0,40.3171,40.3349,40.3081,40.3171,2900.0
2014-10-22 13:20:00,45.24,45.25,45.09,45.09,13200.0,40.3349,40.3438,40.2011,40.2011,13200.0
2014-10-22 13:25:00,45.06,45.07,45.0,45.05,10100.0,40.1744,40.1833,40.1209,40.1655,10100.0
2014-10-22 13:30:00,45.05,45.05,45.01,45.03,7400.0,40.1655,40.1655,40.1298,40.1477,7400.0
2014-10-22 13:35:00,45.04,45.09,45.04,45.08,3100.0,40.1566,40.2011,40.1566,40.1922,3100.0
2014-10-22 13:40:00,45.09,45.12,45.08,45.08,11000.0,40.2011,40.2279,40.1922,40.1922,11000.0
2014-10-22 13:45:00,45.07,45.07,45.01,45.01,2500.0,40.1833,40.1833,40.1298,40.1298,2500.0
2014-10-22 13:50:00,44.99,45.03,44.98,45.03,4200.0,40.112,40.1477,40.1031,40.1477,4200.0
2014-10-22 13:55:00,45.06,45.06,45.0,45.0,3900.0,40.1744,40.1744,40.1209,40.1209,3900.0
2014-10-22 14:00:00,45.0,45.01,44.96,44.99,3300.0,40.1209,40.1298,40.0852,40.112,3300.0
2014-10-22 14:05:00,45.02,45.05,45.0,45.01,3200.0,40.1387,40.1655,40.1209,40.1298,3200.0
2014-10-22 14:10:00,45.01,45.01,44.99,45.0,3600.0,40.1298,40.1298,40.112,40.1209,3600.0
2014-10-22 14:15:00,44.98,45.0,44.95,44.99,4900.0,40.1031,40.1209,40.0763,40.112,4900.0
2014-10-22 14:20:00,44.97,45.0,44.96,45.0,6200.0,40.0942,40.1209,40.0852,40.1209,6200.0
2014-10-22 14:25:00,44.99,45.02,44.98,45.0,3200.0,40.112,40.1387,40.1031,40.1209,3200.0
2014-10-22 14:30:00,45.01,45.01,44.97,44.97,6000.0,40.1298,40.1298,40.0942,40.0942,6000.0
2014-10-22 14:35:00,44.98,44.99,44.97,44.98,3200.0,40.1031,40.112,40.0942,40.1031,3200.0
2014-10-22 14:40:00,44.99,45.03,44.97,45.03,5200.0,40.112,40.1477,40.0942,40.1477,5200.0
2014-10-22 14:45:00,45.03,45.03,45.01,45.01,3500.0,40.1477,40.1477,40.1298,40.1298,3500.0
2014-10-22 14:50:00,45.0,45.02,44.99,45.0,6500.0,40.1209,40.1387,40.112,40.1209,6500.0
2014-10-22 14:55:00,45.01,45.06,45.01,45.06,5000.0,40.1298,40.1744,40.1298,40.1744,5000.0
2014-10-22 15:00:00,45.07,45.07,45.05,45.06,3000.0,40.1833,40.1833,40.1655,40.1744,3000.0
2014-10-22 15:05:00,45.05,45.09,45.04,45.09,4200.0,40.1655,40.2011,40.1566,40.2011,4200.0
2014-10-22 15:10:00,45.08,45.14,45.06,45.11,9300.0,40.1922,40.2457,40.1744,40.219,9300.0
2014-10-22 15:15:00,45.1,45.1,45.06,45.06,4900.0,40.2101,40.2101,40.1744,40.1744,4900.0
2014-10-22 15:20:00,45.06,45.07,45.05,45.05,5000.0,40.1744,40.1833,40.1655,40.1655,5000.0
2014-10-22 15:25:00,45.06,45.08,45.05,45.07,5800.0,40.1744,40.1922,40.1655,40.1833,5800.0
2014-10-22 15:30:00,45.07,45.08,45.01,45.04,5600.0,40.1833,40.1922,40.1298,40.1566,5600.0
2014-10-22 15:35:00,45.04,45.07,45.03,45.07,15200.0,40.1566,40.1833,40.1477,40.1833,15200.0
2014-10-22 15:40:00,45.07,45.13,45.05,45.1,19600.0,40.1833,40.2368,40.1655,40.2101,19600.0
2014-10-22 15:45:00,45.09,45.12,45.07,45.1,44400.0,40.2011,40.2279,40.1833,40.2101,44400.0
2014-10-22 15:50:00,45.1,45.15,45.09,45.15,27100.0,40.2101,40.2546,40.2011,40.2546,27100.0
2014-10-22 15:55:00,45.14,45.15,45.07,45.08,40000.0,40.2457,40.2546,40.1833,40.1922,40000.0
2014-10-23 09:30:00,45.76,45.76,45.58,45.58,1300.0,40.7985,40.7985,40.638,40.638,1300.0
2014-10-23 09:35:00,45.74,45.84,45.68,45.74,5400.0,40.7807,40.8698,40.7272,40.7807,5400.0
2014-10-23 09:40:00,45.84,45.84,45.44,45.47,3000.0,40.8698,40.8698,40.5132,40.5399,3000.0
2014-10-23 09:45:00,45.43,45.47,45.39,45.47,1700.0,40.5043,40.5399,40.4686,40.5399,1700.0
2014-10-23 09:50:00,45.47,45.61,45.46,45.61,4200.0,40.5399,40.6648,40.531,40.6648,4200.0
2014-10-23 09:55:00,45.59,45.59,45.59,45.59,100.0,40.6469,40.6469,40.6469,40.6469,100.0
2014-10-23 10:00:00,45.57,45.64,45.55,45.62,2000.0,40.6291,40.6915,40.6113,40.6737,2000.0
2014-10-23 10:05:00,45.62,45.69,45.62,45.69,2100.0,40.6737,40.7361,40.6737,40.7361,2100.0
2014-10-23 10:10:00,45.68,45.7,45.64,45.67,2100.0,40.7272,40.745,40.6915,40.7183,2100.0
2014-10-23 10:15:00,45.67,45.73,45.67,45.69,1900.0,40.7183,40.7718,40.7183,40.7361,1900.0
2014-10-23 10:20:00,45.68,45.69,45.58,45.58,4800.0,40.7272,40.7361,40.638,40.638,4800.0
2014-10-23 10:25:00,45.58,45.64,45.55,45.59,6200.0,40.638,40.6915,40.6113,40.6469,6200.0
2014-10-23 10:30:00,45.58,45.61,45.56,45.57,3800.0,40.638,40.6648,40.6202,40.6291,3800.0
2014-10-23 10:35:00,45.55,45.58,45.53,45.56,1700.0,40.6113,40.638,40.5934,40.6202,1700.0
2014-10-23 10:40:00,45.57,45.57,45.52,45.55,2800.0,40.6291,40.6291,40.5845,40.6113,2800.0
2014-10-23 10:45:00,45.57,45.67,45.55,45.65,2900.0,40.6291,40.7183,40.6113,40.7004,2900.0
2014-10-23 10:50:00,45.61,45.65,45.59,45.65,9100.0,40.6648,40.7004,40.6469,40.7004,9100.0
2014-10-23 10:55:00,45.65,45.67,45.6,45.62,10400.0,40.7004,40.7183,40.6559,40.6737,10400.0
2014-10-23 11:00:00,45.62,45.68,45.62,45.67,1900.0,40.6737,40.7272,40.6737,40.7183,1900.0
2014-10-23 11:05:00,45.67,45.76,45.67,45.74,7500.0,40.7183,40.7985,40.7183,40.7807,7500.0
2014-10-23 11:10:00,45.73,45.76,45.7,45.75,3400.0,40.7718,40.7985,40.745,40.7896,3400.0
2014-10-23 11:15:00,45.75,45.75,45.72,45.72,1800.0,40.7896,40.7896,40.7628,40.7628,1800.0
2014-10-23 11:20:00,45.69,45.7,45.67,45.7,1800.0,40.7361,40.745,40.7183,40.745,1800.0
2014-10-23 11:25:00,45.69,45.69,45.66,45.68,2100.0,40.7361,40.7361,40.7093,40.7272,2100.0
2014-10-23 11:30:00,45.67,45.73,45.67,45.73,700.0,40.7183,40.7718,40.7183,40.7718,700.0
2014-10-23 11:35:00,45.74,45.75,45.63,45.63,11300.0,40.7807,40.7896,40.6826,40.6826,11300.0
2014-10-23 11:40:00,45.63,45.63,45.61,45.61,1300.0,40.6826,40.6826,40.6648,40.6648,1300.0
2014-10-23 11:45:00,45.6,45.61,45.58,45.6,2900.0,40.6559,40.6648,40.638,40.6559,2900.0
2014-10-23 11:50:00,45.6,45.66,45.57,45.58,45400.0,40.6559,40.7093,40.6291,40.638,45400.0
2014-10-23 11:55:00,45.59,45.64,45.59,45.63,2300.0,40.6469,40.6915,40.6469,40.6826,2300.0
2014-10-23 12:00:00,45.65,45.67,45.65,45.65,1400.0,40.7004,40.7183,40.7004,40.7004,1400.0
2014-10-23 12:05:00,45.66,45.67,45.65,45.67,900.0,40.7093,40.7183,40.7004,40.7183,900.0
2014-10-23 12:10:00,45.68,45.68,45.65,45.65,1600.0,40.7272,40.7272,40.7004,40.7004,1600.0
2014-10-23 12:15:00,45.67,45.67,45.65,45.65,500.0,40.7183,40.7183,40.7004,40.7004,500.0
2014-10-23 12:20:00,45.66,45.68,45.66,45.68,400.0,40.7093,40.7272,40.7093,40.7272,400.0
2014-10-23 12:25:00,45.69,45.74,45.68,45.73,3500.0,40.7361,40.7807,40.7272,40.7718,3500.0
2014-10-23 12:30:00,45.7,45.71,45.69,45.69,4500.0,40.745,40.7539,40.7361,40.7361,4500.0
2014-10-23 12:35:00,45.71,45.71,45.7,45.71,900.0,40.7539,40.7539,40.745,40.7539,900.0
2014-10-23 12:40:00,45.72,45.73,45.7,45.72,2600.0,40.7628,40.7718,40.745,40.7628,2600.0
2014-10-23 12:45:00,45.72,45.75,45.72,45.74,3300.0,40.7628,40.7896,40.7628,40.7807,3300.0
2014-10-23 12:50:00,45.76,45.8,45.76,45.79,2900.0,40.7985,40.8342,40.7985,40.8253,2900.0
2014-10-23 12:55:00,45.79,45.8,45.76,45.79,12400.0,40.8253,40.8342,40.7985,40.8253,12400.0
2014-10-23 13:00:00,45.79,45.8,45.77,45.78,5700.0,40.8253,40.8342,40.8074,40.8163,5700.0
2014-10-23 13:05:00,45.79,45.8,45.75,45.76,8600.0,40.8253,40.8342,40.7896,40.7985,8600.0
2014-10-23 13:10:00,45.76,45.78,45.7,45.73,19900.0,40.7985,40.8163,40.745,40.7718,19900.0
2014-10-23 13:15:00,45.73,45.74,45.72,45.73,3000.0,40.7718,40.7807,40.7628,40.7718,3000.0
2014-10-23 13:20:00,45.73,45.77,45.72,45.77,2000.0,40.7718,40.8074,40.7628,40.8074,2000.0
2014-10-23 13:25:00,45.77,45.8,45.75,45.8,7800.0,40.8074,40.8342,40.7896,40.8342,7800.0
2014-10-23 13:30:00,45.8,45.81,45.77,45.77,6200.0,40.8342,40.8431,40.8074,40.8074,6200.0
2014-10-23 13:35:00,45.76,45.76,45.7,45.7,4600.0,40.7985,40.7985,40.745,40.745,4600.0
2014-10-23 13:40:00,45.73,45.73,45.7,45.71,3000.0,40.7718,40.7718,40.745,40.7539,3000.0
2014-10-23 13:45:00,45.71,45.76,45.71,45.74,2000.0,40.7539,40.7985,40.7539,40.7807,2000.0
2014-10-23 13:50:00,45.75,45.75,45.71,45.74,1700.0,40.7896,40.7896,40.7539,40.7807,1700.0
2014-10-23 13:55:00,45.73,45.76,45.72,45.73,2200.0,40.7718,40.7985,40.7628,40.7718,2200.0
2014-10-23 14:00:00,45.74,45.76,45.71,45.71,9400.0,40.7807,40.7985,40.7539,40.7539,9400.0
2014-10-23 14:05:00,45.7,45.7,45.68,45.69,3000.0,40.745,40.745,40.7272,40.7361,3000.0
2014-10-23 14:10:00,45.68,45.72,45.67,45.72,2300.0,40.7272,40.7628,40.7183,40.7628,2300.0
2014-10-23 14:15:00,45.72,45.72,45.69,45.71,4200.0,40.7628,40.7628,40.7361,40.7539,4200.0
2014-10-23 14:20:00,45.73,45.75,45.7,45.75,4500.0,40.7718,40.7896,40.745,40.7896,4500.0
2014-10-23 14:25:00,45.75,45.86,45.7,45.85,47000.0,40.7896,40.8877,40.745,40.8787,47000.0
2014-10-23 14:30:00,45.85,45.93,45.79,45.89,16300.0,40.8787,40.9501,40.8253,40.9144,16300.0
2014-10-23 14:35:00,45.9,45.94,45.9,45.9,6800.0,40.9233,40.959,40.9233,40.9233,6800.0
2014-10-23 14:40:00,45.91,45.93,45.81,45.86,16200.0,40.9322,40.9501,40.8431,40.8877,16200.0
2014-10-23 14:45:00,45.86,45.91,45.86,45.86,3500.0,40.8877,40.9322,40.8877,40.8877,3500.0
2014-10-23 14:50:00,45.87,45.87,45.82,45.84,9300.0,40.8966,40.8966,40.852,40.8698,9300.0
2014-10-23 14:55:00,45.85,45.85,45.74,45.75,7900.0,40.8787,40.8787,40.7807,40.7896,7900.0
2014-10-23 15:00:00,45.75,45.75,45.55,45.59,11700.0,40.7896,40.7896,40.6113,40.6469,11700.0
2014-10-23 15:05:00,45.62,45.69,45.62,45.66,3800.0,40.6737,40.7361,40.6737,40.7093,3800.0
2014-10-23 15:10:00,45.64,45.67,45.64,45.64,2600.0,40.6915,40.7183,40.6915,40.6915,2600.0
2014-10-23 15:15:00,45.67,45.67,45.62,45.64,1800.0,40.7183,40.7183,40.6737,40.6915,1800.0
2014-10-23 15:20:00,45.62,45.63,45.6,45.61,2400.0,40.6737,40.6826,40.6559,40.6648,2400.0
2014-10-23 15:25:00,45.58,45.64,45.57,45.63,4100.0,40.638,40.6915,40.6291,40.6826,4100.0
2014-10-23 15:30:00,45.63,45.7,45.63,45.7,2900.0,40.6826,40.745,40.6826,40.745,2900.0
2014-10-23 15:35:00,45.7,45.71,45.64,45.65,4100.0,40.745,40.7539,40.6915,40.7004,4100.0
2014-10-23 15:40:00,45.65,45.65,45.61,45.63,3800.0,40.7004,40.7004,40.6648,40.6826,3800.0
2014-10-23 15:45:00,45.63,45.63,45.6,45.62,9600.0,40.6826,40.6826,40.6559,40.6737,9600.0
2014-10-23 15:50:00,45.62,45.65,45.56,45.57,12900.0,40.6737,40.7004,40.6202,40.6291,12900.0
2014-10-23 15:55:00,45.59,45.63,45.55,45.62,21200.0,40.6469,40.6826,40.6113,40.6737,21200.0
2014-10-24 09:30:00,45.67,45.69,45.58,45.69,5200.0,40.7183,40.7361,40.638,40.7361,5200.0
2014-10-24 09:35:00,45.67,45.93,45.67,45.92,2000.0,40.7183,40.9501,40.7183,40.9412,2000.0
2014-10-24 09:40:00,45.94,45.97,45.87,45.92,900.0,40.959,40.9857,40.8966,40.9412,900.0
2014-10-24 09:45:00,45.93,45.95,45.87,45.9,4900.0,40.9501,40.9679,40.8966,40.9233,4900.0
2014-10-24 09:50:00,45.9,45.9,45.77,45.77,4300.0,40.9233,40.9233,40.8074,40.8074,4300.0
2014-10-24 09:55:00,45.84,45.85,45.75,45.75,1200.0,40.8698,40.8787,40.7896,40.7896,1200.0
2014-10-24 10:00:00,45.75,45.81,45.7,45.71,3000.0,40.7896,40.8431,40.745,40.7539,3000.0
2014-10-24 10:05:00,45.71,45.72,45.61,45.66,2100.0,40.7539,40.7628,40.6648,40.7093,2100.0
2014-10-24 10:10:00,45.65,45.71,45.63,45.71,1100.0,40.7004,40.7539,40.6826,40.7539,1100.0
2014-10-24 10:15:00,45.7,45.71,45.64,45.69,1600.0,40.745,40.7539,40.6915,40.7361,1600.0
2014-10-24 10:20:00,45.7,45.82,45.68,45.75,10800.0,40.745,40.852,40.7272,40.7896,10800.0
2014-10-24 10:25:00,45.74,45.78,45.73,45.74,4400.0,40.7807,40.8163,40.7718,40.7807,4400.0
2014-10-24 10:30:00,45.76,45.78,45.73,45.77,3900.0,40.7985,40.8163,40.7718,40.8074,3900.0
2014-10-24 10:35:00,45.79,45.79,45.75,45.77,3900.0,40.8253,40.8253,40.7896,40.8074,3900.0
2014-10-24 10:40:00,45.78,45.78,45.68,45.68,2300.0,40.8163,40.8163,40.7272,40.7272,2300.0
2014-10-24 10:45:00,45.7,45.7,45.63,45.63,3000.0,40.745,40.745,40.6826,40.6826,3000.0
2014-10-24 10:50:00,45.66,45.76,45.65,45.68,11600.0,40.7093,40.7985,40.7004,40.7272,11600.0
2014-10-24 10:55:00,45.68,45.77,45.68,45.75,2100.0,40.7272,40.8074,40.7272,40.7896,2100.0
2014-10-24 11:00:00,45.75,45.75,45.67,45.73,16300.0,40.7896,40.7896,40.7183,40.7718,16300.0
2014-10-24 11:05:00,45.74,45.75,45.71,45.72,4900.0,40.7807,40.7896,40.7539,40.7628,4900.0
2014-10-24 11:10:00,45.7,45.73,45.69,45.71,2700.0,40.745,40.7718,40.7361,40.7539,2700.0
2014-10-24 11:15:00,45.72,45.73,45.67,45.69,3200.0,40.7628,40.7718,40.7183,40.7361,3200.0
2014-10-24 11:20:00,45.72,45.78,45.72,45.76,6300.0,40.7628,40.8163,40.7628,40.7985,6300.0
2014-10-24 11:25:00,45.76,45.76,45.71,45.73,5100.0,40.7985,40.7985,40.7539,40.7718,5100.0
2014-10-24 11:30:00,45.74,45.74,45.69,45.7,1700.0,40.7807,40.7807,40.7361,40.745,1700.0
2014-10-24 11:35:00,45.7,45.73,45.68,45.7,6500.0,40.745,40.7718,40.7272,40.745,6500.0
2014-10-24 11:40:00,45.71,45.76,45.71,45.75,6400.0,40.7539,40.7985,40.7539,40.7896,6400.0
2014-10-24 11:45:00,45.74,45.76,45.71,45.73,5200.0,40.7807,40.7985,40.7539,40.7718,5200.0
2014-10-24 11:50:00,45.73,45.74,45.69,45.71,14500.0,40.7718,40.7807,40.7361,40.7539,14500.0
2014-10-24 11:55:00,45.7,45.73,45.69,45.73,1100.0,40.745,40.7718,40.7361,40.7718,1100.0
2014-10-24 12:00:00,45.73,45.73,45.72,45.73,1300.0,40.7718,40.7718,40.7628,40.7718,1300.0
2014-10-24 12:05:00,45.73,45.73,45.72,45.72,500.0,40.7718,40.7718,40.7628,40.7628,500.0
2014-10-24 12:10:00,45.74,45.8,45.74,45.79,4500.0,40.7807,40.8342,40.7807,40.8253,4500.0
2014-10-24 12:15:00,45.81,45.82,45.78,45.78,1500.0,40.8431,40.852,40.8163,40.8163,1500.0
2014-10-24 12:20:00,45.77,45.8,45.74,45.78,900.0,40.8074,40.8342,40.7807,40.8163,900.0
2014-10-24 12:25:00,45.82,45.84,45.81,45.81,1200.0,40.852,40.8698,40.8431,40.8431,1200.0
2014-10-24 12:30:00,45.84,45.87,45.82,45.87,3400.0,40.8698,40.8966,40.852,40.8966,3400.0
2014-10-24 12:35:00,45.88,45.93,45.86,45.91,12300.0,40.9055,40.9501,40.8877,40.9322,12300.0
2014-10-24 12:40:00,45.92,46.03,45.92,45.99,24500.0,40.9412,41.0392,40.9412,41.0036,24500.0
2014-10-24 12:45:00,46.0,46.02,45.99,45.99,2900.0,41.0125,41.0303,41.0036,41.0036,2900.0
2014-10-24 12:50:00,45.99,46.01,45.95,45.97,2400.0,41.0036,41.0214,40.9679,40.9857,2400.0
2014-10-24 12:55:00,45.95,45.98,45.93,45.98,2900.0,40.9679,40.9947,40.9501,40.9947,2900.0
2014-10-24 13:00:00,45.98,46.01,45.96,45.99,5700.0,40.9947,41.0214,40.9768,41.0036,5700.0
2014-10-24 13:05:00,45.99,46.05,45.97,46.04,2700.0,41.0036,41.0571,40.9857,41.0481,2700.0
2014-10-24 13:10:00,46.04,46.06,45.97,45.97,4700.0,41.0481,41.066,40.9857,40.9857,4700.0
2014-10-24 13:15:00,45.96,45.97,45.93,45.93,1200.0,40.9768,40.9857,40.9501,40.9501,1200.0
2014-10-24 13:20:00,45.96,45.97,45.94,45.96,1400.0,40.9768,40.9857,40.959,40.9768,1400.0
2014-10-24 13:25:00,45.96,45.99,45.94,45.96,4700.0,40.9768,41.0036,40.959,40.9768,4700.0
2014-10-24 13:30:00,45.98,46.02,45.96,46.02,3000.0,40.9947,41.0303,40.9768,41.0303,3000.0
2014-10-24 13:35:00,46.0,46.02,46.0,46.01,2400.0,41.0125,41.0303,41.0125,41.0214,2400.0
2014-10-24 13:40:00,46.01,46.05,46.01,46.02,1300.0,41.0214,41.0571,41.0214,41.0303,1300.0
2014-10-24 13:45:00,46.03,46.04,46.02,46.03,3900.0,41.0392,41.0481,41.0303,41.0392,3900.0
2014-10-24 13:50:00,46.04,46.06,46.03,46.05,3100.0,41.0481,41.066,41.0392,41.0571,3100.0
2014-10-24 13:55:00,46.06,46.07,46.05,46.07,4200.0,41.066,41.0749,41.0571,41.0749,4200.0
2014-10-24 14:00:00,46.07,46.07,45.97,45.97,5400.0,41.0749,41.0749,40.9857,40.9857,5400.0
2014-10-24 14:05:00,45.95,46.0,45.95,46.0,800.0,40.9679,41.0125,40.9679,41.0125,800.0
2014-10-24 14:10:00,45.97,45.99,45.97,45.98,1400.0,40.9857,41.0036,40.9857,40.9947,1400.0
2014-10-24 14:15:00,45.99,45.99,45.91,45.93,45100.0,41.0036,41.0036,40.9322,40.9501,45100.0
2014-10-24 14:20:00,45.94,45.94,45.9,45.91,4500.0,40.959,40.959,40.9233,40.9322,4500.0
2014-10-24 14:25:00,45.92,45.94,45.9,45.9,3300.0,40.9412,40.959,40.9233,40.9233,3300.0
2014-10-24 14:30:00,45.92,45.93,45.9,45.91,2300.0,40.9412,40.9501,40.9233,40.9322,2300.0
2014-10-24 14:35:00,45.92,45.94,45.92,45.94,300.0,40.9412,40.959,40.9412,40.959,300.0
2014-10-24 14:40:00,45.94,45.95,45.93,45.94,900.0,40.959,40.9679,40.9501,40.959,900.0
2014-10-24 14:45:00,45.95,45.96,45.92,45.96,2200.0,40.9679,40.9768,40.9412,40.9768,2200.0
2014-10-24 14:50:00,45.97,45.97,45.95,45.95,1500.0,40.9857,40.9857,40.9679,40.9679,1500.0
2014-10-24 14:55:00,45.96,45.98,45.94,45.95,2200.0,40.9768,40.9947,40.959,40.9679,2200.0
2014-10-24 15:00:00,45.95,45.99,45.95,45.99,1900.0,40.9679,41.0036,40.9679,41.0036,1900.0
2014-10-24 15:05:00,46.0,46.04,45.99,46.01,4300.0,41.0125,41.0481,41.0036,41.0214,4300.0
2014-10-24 15:10:00,46.02,46.07,46.01,46.05,4600.0,41.0303,41.0749,41.0214,41.0571,4600.0
2014-10-24 15:15:00,46.05,46.05,45.98,45.98,8500.0,41.0571,41.0571,40.9947,40.9947,8500.0
2014-10-24 15:20:00,45.96,45.97,45.95,45.95,1400.0,40.9768,40.9857,40.9679,40.9679,1400.0
2014-10-24 15:25:00,45.96,45.97,45.94,45.96,2000.0,40.9768,40.9857,40.959,40.9768,2000.0
2014-10-24 15:30:00,45.97,46.0,45.97,45.98,4700.0,40.9857,41.0125,40.9857,40.9947,4700.0
2014-10-24 15:35:00,45.99,46.0,45.97,45.99,5200.0,41.0036,41.0125,40.9857,41.0036,5200.0
2014-10-24 15:40:00,46.0,46.02,45.96,45.96,6700.0,41.0125,41.0303,40.9768,40.9768,6700.0
2014-10-24 15:45:00,45.96,45.99,45.96,45.96,10200.0,40.9768,41.0036,40.9768,40.9768,10200.0
2014-10-24 15:50:00,45.97,45.98,45.93,45.93,5500.0,40.9857,40.9947,40.9501,40.9501,5500.0
2014-10-24 15:55:00,45.94,46.08,45.93,46.0,59600.0,40.959,41.0838,40.9501,41.0125,59600.0
2014-10-27 09:30:00,45.87,45.88,45.8,45.85,2800.0,40.8966,40.9055,40.8342,40.8787,2800.0
2014-10-27 09:35:00,45.83,46.09,45.83,45.99,3300.0,40.8609,41.0927,40.8609,41.0036,3300.0
2014-10-27 09:40:00,46.03,46.2,46.01,46.2,2300.0,41.0392,41.1908,41.0214,41.1908,2300.0
2014-10-27 09:45:00,46.15,46.15,45.94,46.07,3200.0,41.1462,41.1462,40.959,41.0749,3200.0
2014-10-27 09:50:00,46.07,46.07,45.91,45.99,2800.0,41.0749,41.0749,40.9322,41.0036,2800.0
2014-10-27 09:55:00,45.97,46.01,45.89,45.93,4300.0,40.9857,41.0214,40.9144,40.9501,4300.0
2014-10-27 10:00:00,45.9,45.92,45.81,45.81,2600.0,40.9233,40.9412,40.8431,40.8431,2600.0
2014-10-27 10:05:00,45.81,45.95,45.81,45.95,4300.0,40.8431,40.9679,40.8431,40.9679,4300.0
2014-10-27 10:10:00,45.91,46.03,45.91,45.92,10700.0,40.9322,41.0392,40.9322,40.9412,10700.0
2014-10-27 10:15:00,45.92,46.03,45.9,45.94,7400.0,40.9412,41.0392,40.9233,40.959,7400.0
2014-10-27 10:20:00,45.95,45.99,45.93,45.98,2700.0,40.9679,41.0036,40.9501,40.9947,2700.0
2014-10-27 10:25:00,46.01,46.05,45.98,46.02,7400.0,41.0214,41.0571,40.9947,41.0303,7400.0
2014-10-27 10:30:00,46.02,46.02,45.97,46.0,1500.0,41.0303,41.0303,40.9857,41.0125,1500.0
2014-10-27 10:35:00,46.02,46.02,45.94,45.98,3900.0,41.0303,41.0303,40.959,40.9947,3900.0
2014-10-27 10:40:00,46.0,46.11,45.95,46.04,2900.0,41.0125,41.1106,40.9679,41.0481,2900.0
2014-10-27 10:45:00,46.04,46.07,46.02,46.03,3100.0,41.0481,41.0749,41.0303,41.0392,3100.0
2014-10-27 10:50:00,46.04,46.12,46.03,46.09,3300.0,41.0481,41.1195,41.0392,41.0927,3300.0
2014-10-27 10:55:00,46.1,46.12,46.0,46.09,9100.0,41.1016,41.1195,41.0125,41.0927,9100.0
2014-10-27 11:00:00,46.1,46.13,46.04,46.04,2800.0,41.1016,41.1284,41.0481,41.0481,2800.0
2014-10-27 11:05:00,46.07,46.16,46.07,46.09,3500.0,41.0749,41.1551,41.0749,41.0927,3500.0
2014-10-27 11:10:00,46.17,46.2,46.12,46.16,7900.0,41.164,41.1908,41.1195,41.1551,7900.0
2014-10-27 11:15:00,46.13,46.14,46.07,46.1,6400.0,41.1284,41.1373,41.0749,41.1016,6400.0
2014-10-27 11:20:00,46.1,46.12,46.04,46.09,8600.0,41.1016,41.1195,41.0481,41.0927,8600.0
2014-10-27 11:25:00,46.14,46.19,46.12,46.13,8300.0,41.1373,41.1819,41.1195,41.1284,8300.0
2014-10-27 11:30:00,46.14,46.16,46.12,46.16,6300.0,41.1373,41.1551,41.1195,41.1551,6300.0
2014-10-27 11:35:00,46.14,46.17,46.12,46.13,2200.0,41.1373,41.164,41.1195,41.1284,2200.0
2014-10-27 11:40:00,46.14,46.15,46.11,46.11,3100.0,41.1373,41.1462,41.1106,41.1106,3100.0
2014-10-27 11:45:00,46.11,46.12,46.09,46.11,1300.0,41.1106,41.1195,41.0927,41.1106,1300.0
2014-10-27 11:50:00,46.1,46.1,46.04,46.05,2000.0,41.1016,41.1016,41.0481,41.0571,2000.0
2014-10-27 11:55:00,46.09,46.11,46.07,46.09,2800.0,41.0927,41.1106,41.0749,41.0927,2800.0
2014-10-27 12:00:00,46.09,46.12,46.08,46.1,1300.0,41.0927,41.1195,41.0838,41.1016,1300.0
2014-10-27 12:05:00,46.11,46.15,46.11,46.12,2600.0,41.1106,41.1462,41.1106,41.1195,2600.0
2014-10-27 12:10:00,46.12,46.12,46.11,46.11,900.0,41.1195,41.1195,41.1106,41.1106,900.0
2014-10-27 12:15:00,46.13,46.13,46.06,46.08,2200.0,41.1284,41.1284,41.066,41.0838,2200.0
2014-10-27 12:20:00,46.11,46.12,46.1,46.1,1400.0,41.1106,41.1195,41.1016,41.1016,1400.0
2014-10-27 12:25:00,46.09,46.11,46.08,46.11,1300.0,41.0927,41.1106,41.0838,41.1106,1300.0
2014-10-27 12:30:00,46.11,46.11,46.07,46.1,1900.0,41.1106,41.1106,41.0749,41.1016,1900.0
2014-10-27 12:35:00,46.11,46.14,46.11,46.12,1600.0,41.1106,41.1373,41.1106,41.1195,1600.0
2014-10-27 12:40:00,46.14,46.14,46.1,46.13,1700.0,41.1373,41.1373,41.1016,41.1284,1700.0
2014-10-27 12:45:00,46.18,46.19,46.12,46.12,3200.0,41.173,41.1819,41.1195,41.1195,3200.0
2014-10-27 12:50:00,46.16,46.16,46.1,46.12,2200.0,41.1551,41.1551,41.1016,41.1195,2200.0
2014-10-27 12:55:00,46.15,46.15,46.11,46.11,1800.0,41.1462,41.1462,41.1106,41.1106,1800.0
2014-10-27 13:00:00,46.14,46.17,46.12,46.15,4100.0,41.1373,41.164,41.1195,41.1462,4100.0
2014-10-27 13:05:00,46.14,46.16,46.13,46.15,2900.0,41.1373,41.1551,41.1284,41.1462,2900.0
2014-10-27 13:10:00,46.16,46.18,46.14,46.18,4800.0,41.1551,41.173,41.1373,41.173,4800.0
2014-10-27 13:15:00,46.18,46.18,46.12,46.12,3400.0,41.173,41.173,41.1195,41.1195,3400.0
2014-10-27 13:20:00,46.12,46.18,46.12,46.18,4400.0,41.1195,41.173,41.1195,41.173,4400.0
2014-10-27 13:25:00,46.15,46.15,46.12,46.14,400.0,41.1462,41.1462,41.1195,41.1373,400.0
2014-10-27 13:30:00,46.14,46.18,46.13,46.15,2600.0,41.1373,41.173,41.1284,41.1462,2600.0
2014-10-27 13:35:00,46.16,46.17,46.15,46.15,1500.0,41.1551,41.164,41.1462,41.1462,1500.0
2014-10-27 13:40:00,46.17,46.22,46.16,46.2,2300.0,41.164,41.2086,41.1551,41.1908,2300.0
2014-10-27 13:45:00,46.18,46.2,46.18,46.2,1400.0,41.173,41.1908,41.173,41.1908,1400.0
2014-10-27 13:50:00,46.21,46.3,46.2,46.29,49900.0,41.1997,41.28,41.1908,41.271,49900.0
2014-10-27 13:55:00,46.3,46.34,46.29,46.34,2300.0,41.28,41.3156,41.271,41.3156,2300.0
2014-10-27 14:00:00,46.34,46.38,46.34,46.36,8000.0,41.3156,41.3513,41.3156,41.3334,8000.0
2014-10-27 14:05:00,46.36,46.37,46.36,46.37,2300.0,41.3334,41.3424,41.3334,41.3424,2300.0
2014-10-27 14:10:00,46.37,46.37,46.34,46.36,3500.0,41.3424,41.3424,41.3156,41.3334,3500.0
2014-10-27 14:15:00,46.36,46.39,46.34,46.36,3900.0,41.3334,41.3602,41.3156,41.3334,3900.0
2014-10-27 14:20:00,46.36,46.36,46.33,46.34,2500.0,41.3334,41.3334,41.3067,41.3156,2500.0
2014-10-27 14:25:00,46.35,46.36,46.34,46.36,6900.0,41.3245,41.3334,41.3156,41.3334,6900.0
2014-10-27 14:30:00,46.35,46.37,46.33,46.34,13900.0,41.3245,41.3424,41.3067,41.3156,13900.0
2014-10-27 14:35:00,46.34,46.34,46.32,46.32,2900.0,41.3156,41.3156,41.2978,41.2978,2900.0
2014-10-27 14:40:00,46.32,46.33,46.29,46.29,1500.0,41.2978,41.3067,41.271,41.271,1500.0
2014-10-27 14:45:00,46.3,46.33,46.29,46.33,3400.0,41.28,41.3067,41.271,41.3067,3400.0
2014-10-27 14:50:00,46.32,46.33,46.31,46.31,1400.0,41.2978,41.3067,41.2889,41.2889,1400.0
2014-10-27 14:55:00,46.3,46.35,46.3,46.35,6900.0,41.28,41.3245,41.28,41.3245,6900.0
2014-10-27 15:00:00,46.36,46.38,46.34,46.35,2100.0,41.3334,41.3513,41.3156,41.3245,2100.0
2014-10-27 15:05:00,46.36,46.38,46.34,46.36,6900.0,41.3334,41.3513,41.3156,41.3334,6900.0
2014-10-27 15:10:00,46.35,46.43,46.33,46.41,9200.0,41.3245,41.3959,41.3067,41.378,9200.0
2014-10-27 15:15:00,46.42,46.44,46.37,46.42,9500.0,41.3869,41.4048,41.3424,41.3869,9500.0
2014-10-27 15:20:00,46.42,46.42,46.41,46.41,1800.0,41.3869,41.3869,41.378,41.378,1800.0
2014-10-27 15:25:00,46.41,46.45,46.41,46.44,6200.0,41.378,41.4137,41.378,41.4048,6200.0
2014-10-27 15:30:00,46.43,46.45,46.41,46.42,7900.0,41.3959,41.4137,41.378,41.3869,7900.0
2014-10-27 15:35:00,46.44,46.47,46.42,46.46,8700.0,41.4048,41.4315,41.3869,41.4226,8700.0
2014-10-27 15:40:00,46.47,46.52,46.47,46.51,12900.0,41.4315,41.4761,41.4315,41.4672,12900.0
2014-10-27 15:45:00,46.51,46.51,46.48,46.5,10800.0,41.4672,41.4672,41.4404,41.4583,10800.0
2014-10-27 15:50:00,46.5,46.52,46.47,46.5,12900.0,41.4583,41.4761,41.4315,41.4583,12900.0
2014-10-27 15:55:00,46.51,46.53,46.44,46.46,26900.0,41.4672,41.485,41.4048,41.4226,26900.0
2014-10-28 09:30:00,46.71,46.88,46.71,46.88,2900.0,41.6455,41.7971,41.6455,41.7971,2900.0
2014-10-28 09:35:00,46.86,46.87,46.61,46.76,2800.0,41.7792,41.7882,41.5563,41.6901,2800.0
2014-10-28 09:40:00,46.81,46.81,46.68,46.77,3200.0,41.7347,41.7347,41.6188,41.699,3200.0
2014-10-28 09:45:00,46.8,46.8,46.72,46.78,5400.0,41.7257,41.7257,41.6544,41.7079,5400.0
2014-10-28 09:50:00,46.79,47.1,46.79,46.88,18400.0,41.7168,41.9932,41.7168,41.7971,18400.0
2014-10-28 09:55:00,46.9,46.97,46.83,46.85,10700.0,41.8149,41.8773,41.7525,41.7703,10700.0
2014-10-28 10:00:00,46.89,46.99,46.88,46.96,6300.0,41.806,41.8951,41.7971,41.8684,6300.0
2014-10-28 10:05:00,46.98,47.03,46.85,46.89,10400.0,41.8862,41.9308,41.7703,41.806,10400.0
2014-10-28 10:10:00,46.91,46.96,46.87,46.88,6200.0,41.8238,41.8684,41.7882,41.7971,6200.0
2014-10-28 10:15:00,46.91,46.93,46.86,46.86,11100.0,41.8238,41.8416,41.7792,41.7792,11100.0
2014-10-28 10:20:00,46.84,46.87,46.8,46.87,6500.0,41.7614,41.7882,41.7257,41.7882,6500.0
2014-10-28 10:25:00,46.86,46.95,46.84,46.95,9800.0,41.7792,41.8595,41.7614,41.8595,9800.0
2014-10-28 10:30:00,46.92,46.95,46.84,46.86,9800.0,41.8327,41.8595,41.7614,41.7792,9800.0
2014-10-28 10:35:00,46.84,46.84,46.75,46.75,8900.0,41.7614,41.7614,41.6812,41.6812,8900.0
2014-10-28 10:40:00,46.77,46.79,46.71,46.74,7400.0,41.699,41.7168,41.6455,41.6722,7400.0
2014-10-28 10:45:00,46.74,46.76,46.68,46.72,4100.0,41.6722,41.6901,41.6188,41.6544,4100.0
2014-10-28 10:50:00,46.72,46.74,46.69,46.74,30500.0,41.6544,41.6722,41.6277,41.6722,30500.0
2014-10-28 10:55:00,46.74,46.85,46.74,46.79,36700.0,41.6722,41.7703,41.6722,41.7168,36700.0
2014-10-28 11:00:00,46.79,46.81,46.72,46.72,28100.0,41.7168,41.7347,41.6544,41.6544,28100.0
2014-10-28 11:05:00,46.73,46.79,46.7,46.73,10600.0,41.6633,41.7168,41.6366,41.6633,10600.0
2014-10-28 11:10:00,46.73,46.79,46.68,46.72,4700.0,41.6633,41.7168,41.6188,41.6544,4700.0
2014-10-28 11:15:00,46.72,46.79,46.7,46.74,9000.0,41.6544,41.7168,41.6366,41.6722,9000.0
2014-10-28 11:20:00,46.78,46.8,46.77,46.78,1300.0,41.7079,41.7257,41.699,41.7079,1300.0
2014-10-28 11:25:00,46.77,46.78,46.72,46.73,5800.0,41.699,41.7079,41.6544,41.6633,5800.0
2014-10-28 11:30:00,46.73,46.73,46.67,46.7,44600.0,41.6633,41.6633,41.6098,41.6366,44600.0
2014-10-28 11:35:00,46.7,46.71,46.69,46.7,1700.0,41.6366,41.6455,41.6277,41.6366,1700.0
2014-10-28 11:40:00,46.71,46.72,46.66,46.66,4400.0,41.6455,41.6544,41.6009,41.6009,4400.0
2014-10-28 11:45:00,46.66,46.68,46.61,46.61,3700.0,41.6009,41.6188,41.5563,41.5563,3700.0
2014-10-28 11:50:00,46.61,46.61,46.56,46.6,2300.0,41.5563,41.5563,41.5118,41.5474,2300.0
2014-10-28 11:55:00,46.6,46.6,46.48,46.53,16900.0,41.5474,41.5474,41.4404,41.485,16900.0
2014-10-28 12:00:00,46.53,46.56,46.47,46.56,4200.0,41.485,41.5118,41.4315,41.5118,4200.0
2014-10-28 12:05:00,46.54,46.54,46.39,46.45,24700.0,41.4939,41.4939,41.3602,41.4137,24700.0
2014-10-28 12:10:00,46.44,46.59,46.44,46.56,22100.0,41.4048,41.5385,41.4048,41.5118,22100.0
2014-10-28 12:15:00,46.57,46.63,46.53,46.56,15400.0,41.5207,41.5742,41.485,41.5118,15400.0
2014-10-28 12:20:00,46.57,46.73,46.57,46.73,6100.0,41.5207,41.6633,41.5207,41.6633,6100.0
2014-10-28 12:25:00,46.73,46.81,46.7,46.72,4200.0,41.6633,41.7347,41.6366,41.6544,4200.0
2014-10-28 12:30:00,46.72,46.73,46.71,46.71,1300.0,41.6544,41.6633,41.6455,41.6455,1300.0
2014-10-28 12:35:00,46.71,46.74,46.7,46.71,1900.0,41.6455,41.6722,41.6366,41.6455,1900.0
2014-10-28 12:40:00,46.71,46.71,46.57,46.57,14400.0,41.6455,41.6455,41.5207,41.5207,14400.0
2014-10-28 12:45:00,46.58,46.58,46.48,46.56,4300.0,41.5296,41.5296,41.4404,41.5118,4300.0
2014-10-28 12:50:00,46.59,46.64,46.58,46.64,1900.0,41.5385,41.5831,41.5296,41.5831,1900.0
2014-10-28 12:55:00,46.64,46.7,46.64,46.7,1600.0,41.5831,41.6366,41.5831,41.6366,1600.0
2014-10-28 13:00:00,46.68,46.69,46.66,46.69,2800.0,41.6188,41.6277,41.6009,41.6277,2800.0
2014-10-28 13:05:00,46.71,46.73,46.7,46.71,1200.0,41.6455,41.6633,41.6366,41.6455,1200.0
2014-10-28 13:10:00,46.71,46.71,46.65,46.67,18500.0,41.6455,41.6455,41.592,41.6098,18500.0
2014-10-28 13:15:00,46.66,46.66,46.56,46.57,7100.0,41.6009,41.6009,41.5118,41.5207,7100.0
2014-10-28 13:20:00,46.56,46.63,46.54,46.63,5900.0,41.5118,41.5742,41.4939,41.5742,5900.0
2014-10-28 13:25:00,46.62,46.66,46.62,46.65,2200.0,41.5653,41.6009,41.5653,41.592,2200.0
2014-10-28 13:30:00,46.65,46.65,46.58,46.59,2600.0,41.592,41.592,41.5296,41.5385,2600.0
2014-10-28 13:35:00,46.59,46.62,46.58,46.62,1800.0,41.5385,41.5653,41.5296,41.5653,1800.0
2014-10-28 13:40:00,46.62,46.63,46.6,46.61,6300.0,41.5653,41.5742,41.5474,41.5563,6300.0
2014-10-28 13:45:00,46.61,46.62,46.6,46.61,3800.0,41.5563,41.5653,41.5474,41.5563,3800.0
2014-10-28 13:50:00,46.61,46.63,46.57,46.59,10400.0,41.5563,41.5742,41.5207,41.5385,10400.0
2014-10-28 13:55:00,46.61,46.62,46.61,46.61,4000.0,41.5563,41.5653,41.5563,41.5563,4000.0
2014-10-28 14:00:00,46.6,46.65,46.58,46.62,8300.0,41.5474,41.592,41.5296,41.5653,8300.0
2014-10-28 14:05:00,46.61,46.62,46.59,46.6,1400.0,41.5563,41.5653,41.5385,41.5474,1400.0
2014-10-28 14:10:00,46.59,46.62,46.56,46.56,6100.0,41.5385,41.5653,41.5118,41.5118,6100.0
2014-10-28 14:15:00,46.57,46.58,46.49,46.5,7400.0,41.5207,41.5296,41.4494,41.4583,7400.0
2014-10-28 14:20:00,46.5,46.52,46.48,46.52,7000.0,41.4583,41.4761,41.4404,41.4761,7000.0
2014-10-28 14:25:00,46.52,46.53,46.48,46.51,4800.0,41.4761,41.485,41.4404,41.4672,4800.0
2014-10-28 14:30:00,46.52,46.54,46.51,46.53,3100.0,41.4761,41.4939,41.4672,41.485,3100.0
2014-10-28 14:35:00,46.54,46.54,46.48,46.5,24300.0,41.4939,41.4939,41.4404,41.4583,24300.0
2014-10-28 14:40:00,46.5,46.56,46.5,46.53,3300.0,41.4583,41.5118,41.4583,41.485,3300.0
2014-10-28 14:45:00,46.53,46.53,46.47,46.47,7600.0,41.485,41.485,41.4315,41.4315,7600.0
2014-10-28 14:50:00,46.47,46.48,46.41,46.43,11900.0,41.4315,41.4404,41.378,41.3959,11900.0
2014-10-28 14:55:00,46.43,46.49,46.43,46.48,5200.0,41.3959,41.4494,41.3959,41.4404,5200.0
2014-10-28 15:00:00,46.5,46.6,46.5,46.6,8500.0,41.4583,41.5474,41.4583,41.5474,8500.0
2014-10-28 15:05:00,46.6,46.68,46.6,46.68,5100.0,41.5474,41.6188,41.5474,41.6188,5100.0
2014-10-28 15:10:00,46.69,46.7,46.64,46.66,12200.0,41.6277,41.6366,41.5831,41.6009,12200.0
2014-10-28 15:15:00,46.66,46.67,46.49,46.52,23000.0,41.6009,41.6098,41.4494,41.4761,23000.0
2014-10-28 15:20:00,46.52,46.59,46.52,46.59,8800.0,41.4761,41.5385,41.4761,41.5385,8800.0
2014-10-28 15:25:00,46.6,46.7,46.57,46.66,12400.0,41.5474,41.6366,41.5207,41.6009,12400.0
2014-10-28 15:30:00,46.66,46.75,46.65,46.74,7300.0,41.6009,41.6812,41.592,41.6722,7300.0
2014-10-28 15:35:00,46.73,46.77,46.71,46.74,8200.0,41.6633,41.699,41.6455,41.6722,8200.0
2014-10-28 15:40:00,46.74,46.76,46.67,46.67,13500.0,41.6722,41.6901,41.6098,41.6098,13500.0
2014-10-28 15:45:00,46.69,46.7,46.66,46.69,13600.0,41.6277,41.6366,41.6009,41.6277,13600.0
2014-10-28 15:50:00,46.69,46.76,46.69,46.76,19900.0,41.6277,41.6901,41.6277,41.6901,19900.0
2014-10-28 15:55:00,46.76,46.82,46.69,46.76,63000.0,41.6901,41.7436,41.6277,41.6901,63000.0
2014-10-29 09:30:00,47.09,47.26,46.84,47.19,9000.0,41.9843,42.1359,41.7614,42.0735,9000.0
2014-10-29 09:35:00,47.16,47.22,46.85,46.99,14700.0,42.0467,42.1002,41.7703,41.8951,14700.0
2014-10-29 09:40:00,47.04,47.04,46.89,46.96,10400.0,41.9397,41.9397,41.806,41.8684,10400.0
2014-10-29 09:45:00,46.96,46.98,46.81,46.85,13700.0,41.8684,41.8862,41.7347,41.7703,13700.0
2014-10-29 09:50:00,46.82,46.84,46.69,46.8,17500.0,41.7436,41.7614,41.6277,41.7257,17500.0
2014-10-29 09:55:00,46.8,47.02,46.8,46.91,7200.0,41.7257,41.9219,41.7257,41.8238,7200.0
2014-10-29 10:00:00,46.96,46.96,46.75,46.8,6100.0,41.8684,41.8684,41.6812,41.7257,6100.0
2014-10-29 10:05:00,46.79,46.82,46.68,46.7,6300.0,41.7168,41.7436,41.6188,41.6366,6300.0
2014-10-29 10:10:00,46.74,46.78,46.73,46.75,3800.0,41.6722,41.7079,41.6633,41.6812,3800.0
2014-10-29 10:15:00,46.73,46.77,46.7,46.72,6000.0,41.6633,41.699,41.6366,41.6544,6000.0
2014-10-29 10:20:00,46.74,46.78,46.71,46.73,6300.0,41.6722,41.7079,41.6455,41.6633,6300.0
2014-10-29 10:25:00,46.75,46.75,46.7,46.73,9600.0,41.6812,41.6812,41.6366,41.6633,9600.0
2014-10-29 10:30:00,46.73,46.78,46.69,46.72,7700.0,41.6633,41.7079,41.6277,41.6544,7700.0
2014-10-29 10:35:00,46.73,46.76,46.69,46.75,4600.0,41.6633,41.6901,41.6277,41.6812,4600.0
2014-10-29 10:40:00,46.75,46.77,46.71,46.76,5600.0,41.6812,41.699,41.6455,41.6901,5600.0
2014-10-29 10:45:00,46.78,46.83,46.74,46.74,3500.0,41.7079,41.7525,41.6722,41.6722,3500.0
2014-10-29 10:50:00,46.77,46.83,46.77,46.81,3500.0,41.699,41.7525,41.699,41.7347,3500.0
2014-10-29 10:55:00,46.8,46.86,46.79,46.86,47900.0,41.7257,41.7792,41.7168,41.7792,47900.0
2014-10-29 11:00:00,46.88,46.94,46.85,46.94,6700.0,41.7971,41.8506,41.7703,41.8506,6700.0
2014-10-29 11:05:00,46.93,46.93,46.9,46.91,38800.0,41.8416,41.8416,41.8149,41.8238,38800.0
2014-10-29 11:10:00,46.91,46.92,46.89,46.92,2900.0,41.8238,41.8327,41.806,41.8327,2900.0
2014-10-29 11:15:00,46.92,46.96,46.89,46.96,4200.0,41.8327,41.8684,41.806,41.8684,4200.0
2014-10-29 11:20:00,46.98,46.98,46.94,46.94,4400.0,41.8862,41.8862,41.8506,41.8506,4400.0
2014-10-29 11:25:00,46.94,46.98,46.94,46.97,4500.0,41.8506,41.8862,41.8506,41.8773,4500.0
2014-10-29 11:30:00,46.96,46.97,46.87,46.87,5400.0,41.8684,41.8773,41.7882,41.7882,5400.0
2014-10-29 11:35:00,46.89,46.89,46.8,46.8,2900.0,41.806,41.806,41.7257,41.7257,2900.0
2014-10-29 11:40:00,46.81,46.82,46.78,46.78,3900.0,41.7347,41.7436,41.7079,41.7079,3900.0
2014-10-29 11:45:00,46.78,46.83,46.75,46.77,4000.0,41.7079,41.7525,41.6812,41.699,4000.0
2014-10-29 11:50:00,46.75,46.76,46.71,46.73,2700.0,41.6812,41.6901,41.6455,41.6633,2700.0
2014-10-29 11:55:00,46.72,46.77,46.72,46.76,2600.0,41.6544,41.699,41.6544,41.6901,2600.0
2014-10-29 12:00:00,46.77,46.81,46.7,46.71,3300.0,41.699,41.7347,41.6366,41.6455,3300.0
2014-10-29 12:05:00,46.7,46.71,46.68,46.69,2800.0,41.6366,41.6455,41.6188,41.6277,2800.0
2014-10-29 12:10:00,46.69,46.74,46.69,46.74,1000.0,41.6277,41.6722,41.6277,41.6722,1000.0
2014-10-29 12:15:00,46.73,46.75,46.72,46.75,1700.0,41.6633,41.6812,41.6544,41.6812,1700.0
2014-10-29 12:20:00,46.74,46.74,46.68,46.69,3400.0,41.6722,41.6722,41.6188,41.6277,3400.0
2014-10-29 12:25:00,46.69,46.7,46.62,46.64,3700.0,41.6277,41.6366,41.5653,41.5831,3700.0
2014-10-29 12:30:00,46.64,46.69,46.63,46.69,2800.0,41.5831,41.6277,41.5742,41.6277,2800.0
2014-10-29 12:35:00,46.69,46.74,46.69,46.74,1200.0,41.6277,41.6722,41.6277,41.6722,1200.0
2014-10-29 12:40:00,46.72,46.73,46.7,46.72,2100.0,41.6544,41.6633,41.6366,41.6544,2100.0
2014-10-29 12:45:00,46.74,46.75,46.71,46.74,2800.0,41.6722,41.6812,41.6455,41.6722,2800.0
2014-10-29 12:50:00,46.74,46.75,46.73,46.74,2100.0,41.6722,41.6812,41.6633,41.6722,2100.0
2014-10-29 12:55:00,46.73,46.76,46.73,46.75,1600.0,41.6633,41.6901,41.6633,41.6812,1600.0
2014-10-29 13:00:00,46.73,46.75,46.72,46.72,2500.0,41.6633,41.6812,41.6544,41.6544,2500.0
2014-10-29 13:05:00,46.74,46.74,46.71,46.74,4900.0,41.6722,41.6722,41.6455,41.6722,4900.0
2014-10-29 13:10:00,46.71,46.72,46.28,46.4,109800.0,41.6455,41.6544,41.2621,41.3691,109800.0
2014-10-29 13:15:00,46.4,46.54,46.39,46.4,23800.0,41.3691,41.4939,41.3602,41.3691,23800.0
2014-10-29 13:20:00,46.43,46.46,46.34,46.39,15900.0,41.3959,41.4226,41.3156,41.3602,15900.0
2014-10-29 13:25:00,46.4,46.55,46.39,46.46,9700.0,41.3691,41.5028,41.3602,41.4226,9700.0
2014-10-29 13:30:00,46.46,46.49,46.37,46.38,5500.0,41.4226,41.4494,41.3424,41.3513,5500.0
2014-10-29 13:35:00,46.38,46.38,46.26,46.3,16600.0,41.3513,41.3513,41.2443,41.28,16600.0
2014-10-29 13:40:00,46.3,46.41,46.29,46.41,4000.0,41.28,41.378,41.271,41.378,4000.0
2014-10-29 13:45:00,46.41,46.5,46.4,46.46,4900.0,41.378,41.4583,41.3691,41.4226,4900.0
2014-10-29 13:50:00,46.44,46.46,46.44,46.46,2800.0,41.4048,41.4226,41.4048,41.4226,2800.0
2014-10-29 13:55:00,46.46,46.55,46.45,46.45,6500.0,41.4226,41.5028,41.4137,41.4137,6500.0
2014-10-29 14:00:00,46.45,46.51,46.41,46.45,6300.0,41.4137,41.4672,41.378,41.4137,6300.0
2014-10-29 14:05:00,46.45,46.56,46.42,46.56,7100.0,41.4137,41.5118,41.3869,41.5118,7100.0
2014-10-29 14:10:00,46.56,46.61,46.52,46.52,11900.0,41.5118,41.5563,41.4761,41.4761,11900.0
2014-10-29 14:15:00,46.51,46.52,46.44,46.46,10400.0,41.4672,41.4761,41.4048,41.4226,10400.0
2014-10-29 14:20:00,46.47,46.61,46.46,46.57,7100.0,41.4315,41.5563,41.4226,41.5207,7100.0
2014-10-29 14:25:00,46.59,46.7,46.59,46.67,8200.0,41.5385,41.6366,41.5385,41.6098,8200.0
2014-10-29 14:30:00,46.71,46.75,46.62,46.73,7400.0,41.6455,41.6812,41.5653,41.6633,7400.0
2014-10-29 14:35:00,46.72,46.73,46.69,46.71,7700.0,41.6544,41.6633,41.6277,41.6455,7700.0
2014-10-29 14:40:00,46.72,46.76,46.71,46.73,9400.0,41.6544,41.6901,41.6455,41.6633,9400.0
2014-10-29 14:45:00,46.74,46.77,46.7,46.74,18200.0,41.6722,41.699,41.6366,41.6722,18200.0
2014-10-29 14:50:00,46.74,46.75,46.66,46.68,5800.0,41.6722,41.6812,41.6009,41.6188,5800.0
2014-10-29 14:55:00,46.69,46.81,46.67,46.8,7200.0,41.6277,41.7347,41.6098,41.7257,7200.0
2014-10-29 15:00:00,46.79,46.83,46.76,46.79,8200.0,41.7168,41.7525,41.6901,41.7168,8200.0
2014-10-29 15:05:00,46.78,46.82,46.72,46.73,10800.0,41.7079,41.7436,41.6544,41.6633,10800.0
2014-10-29 15:10:00,46.74,46.75,46.69,46.74,6100.0,41.6722,41.6812,41.6277,41.6722,6100.0
2014-10-29 15:15:00,46.75,46.78,46.72,46.78,5400.0,41.6812,41.7079,41.6544,41.7079,5400.0
2014-10-29 15:20:00,46.8,46.87,46.79,46.85,11800.0,41.7257,41.7882,41.7168,41.7703,11800.0
2014-10-29 15:25:00,46.84,46.89,46.84,46.88,17800.0,41.7614,41.806,41.7614,41.7971,17800.0
2014-10-29 15:30:00,46.89,46.99,46.87,46.96,32600.0,41.806,41.8951,41.7882,41.8684,32600.0
2014-10-29 15:35:00,46.96,46.96,46.89,46.95,23500.0,41.8684,41.8684,41.806,41.8595,23500.0
2014-10-29 15:40:00,46.95,47.0,46.94,46.96,26400.0,41.8595,41.9041,41.8506,41.8684,26400.0
2014-10-29 15:45:00,46.98,46.99,46.85,46.87,30400.0,41.8862,41.8951,41.7703,41.7882,30400.0
2014-10-29 15:50:00,46.87,46.94,46.86,46.9,25200.0,41.7882,41.8506,41.7792,41.8149,25200.0
2014-10-29 15:55:00,46.9,46.93,46.88,46.9,45500.0,41.8149,41.8416,41.7971,41.8149,45500.0
2014-10-30 09:30:00,46.87,46.87,45.93,46.01,14500.0,41.7882,41.7882,40.9501,41.0214,14500.0
2014-10-30 09:35:00,46.0,46.4,45.74,46.22,14400.0,41.0125,41.3691,40.7807,41.2086,14400.0
2014-10-30 09:40:00,46.21,46.44,46.21,46.3,20100.0,41.1997,41.4048,41.1997,41.28,20100.0
2014-10-30 09:45:00,46.33,46.66,45.96,46.01,15300.0,41.3067,41.6009,40.9768,41.0214,15300.0
2014-10-30 09:50:00,46.0,46.16,45.84,46.16,9200.0,41.0125,41.1551,40.8698,41.1551,9200.0
2014-10-30 09:55:00,46.32,46.32,45.77,46.0,8300.0,41.2978,41.2978,40.8074,41.0125,8300.0
2014-10-30 10:00:00,45.99,46.0,45.9,46.0,2600.0,41.0036,41.0125,40.9233,41.0125,2600.0
2014-10-30 10:05:00,46.0,46.08,45.9,46.04,12200.0,41.0125,41.0838,40.9233,41.0481,12200.0
2014-10-30 10:10:00,46.04,46.55,46.04,46.49,62000.0,41.0481,41.5028,41.0481,41.4494,62000.0
2014-10-30 10:15:00,46.48,46.64,46.38,46.55,9100.0,41.4404,41.5831,41.3513,41.5028,9100.0
2014-10-30 10:20:00,46.61,46.82,46.61,46.67,8800.0,41.5563,41.7436,41.5563,41.6098,8800.0
2014-10-30 10:25:00,46.69,46.72,46.61,46.61,8400.0,41.6277,41.6544,41.5563,41.5563,8400.0
2014-10-30 10:30:00,46.65,46.68,46.6,46.67,3300.0,41.592,41.6188,41.5474,41.6098,3300.0
2014-10-30 10:35:00,46.72,46.76,46.65,46.7,4900.0,41.6544,41.6901,41.592,41.6366,4900.0
2014-10-30 10:40:00,46.72,46.77,46.7,46.76,5100.0,41.6544,41.699,41.6366,41.6901,5100.0
2014-10-30 10:45:00,46.78,46.83,46.69,46.71,4400.0,41.7079,41.7525,41.6277,41.6455,4400.0
2014-10-30 10:50:00,46.7,46.85,46.69,46.74,8800.0,41.6366,41.7703,41.6277,41.6722,8800.0
2014-10-30 10:55:00,46.76,46.92,46.76,46.78,6100.0,41.6901,41.8327,41.6901,41.7079,6100.0
2014-10-30 11:00:00,46.79,46.84,46.78,46.78,4800.0,41.7168,41.7614,41.7079,41.7079,4800.0
2014-10-30 11:05:00,46.79,46.79,46.75,46.75,1900.0,41.7168,41.7168,41.6812,41.6812,1900.0
2014-10-30 11:10:00,46.8,46.81,46.74,46.78,4000.0,41.7257,41.7347,41.6722,41.7079,4000.0
2014-10-30 11:15:00,46.81,46.81,46.49,46.49,14400.0,41.7347,41.7347,41.4494,41.4494,14400.0
2014-10-30 11:20:00,46.5,46.55,46.48,46.55,4600.0,41.4583,41.5028,41.4404,41.5028,4600.0
2014-10-30 11:25:00,46.57,46.61,46.54,46.54,8000.0,41.5207,41.5563,41.4939,41.4939,8000.0
2014-10-30 11:30:00,46.59,46.59,46.47,46.53,4900.0,41.5385,41.5385,41.4315,41.485,4900.0
2014-10-30 11:35:00,46.51,46.55,46.21,46.22,45900.0,41.4672,41.5028,41.1997,41.2086,45900.0
2014-10-30 11:40:00,46.41,46.45,46.37,46.45,4700.0,41.378,41.4137,41.3424,41.4137,4700.0
2014-10-30 11:45:00,46.47,46.47,46.38,46.38,8300.0,41.4315,41.4315,41.3513,41.3513,8300.0
2014-10-30 11:50:00,46.38,46.41,46.19,46.25,10700.0,41.3513,41.378,41.1819,41.2354,10700.0
2014-10-30 11:55:00,46.25,46.45,46.24,46.45,10500.0,41.2354,41.4137,41.2265,41.4137,10500.0
2014-10-30 12:00:00,46.42,46.45,46.42,46.44,4300.0,41.3869,41.4137,41.3869,41.4048,4300.0
2014-10-30 12:05:00,46.45,46.52,46.44,46.48,6600.0,41.4137,41.4761,41.4048,41.4404,6600.0
2014-10-30 12:10:00,46.49,46.53,46.48,46.5,5900.0,41.4494,41.485,41.4404,41.4583,5900.0
2014-10-30 12:15:00,46.51,46.53,46.49,46.52,3900.0,41.4672,41.485,41.4494,41.4761,3900.0
2014-10-30 12:20:00,46.52,46.55,46.48,46.5,5000.0,41.4761,41.5028,41.4404,41.4583,5000.0
2014-10-30 12:25:00,46.48,46.48,46.34,46.41,11000.0,41.4404,41.4404,41.3156,41.378,11000.0
2014-10-30 12:30:00,46.46,46.46,46.2,46.2,17000.0,41.4226,41.4226,41.1908,41.1908,17000.0
2014-10-30 12:35:00,46.2,46.35,46.2,46.35,4000.0,41.1908,41.3245,41.1908,41.3245,4000.0
2014-10-30 12:40:00,46.35,46.51,46.35,46.51,4700.0,41.3245,41.4672,41.3245,41.4672,4700.0
2014-10-30 12:45:00,46.5,46.52,46.47,46.48,7400.0,41.4583,41.4761,41.4315,41.4404,7400.0
2014-10-30 12:50:00,46.48,46.48,46.38,46.39,5200.0,41.4404,41.4404,41.3513,41.3602,5200.0
2014-10-30 12:55:00,46.39,46.46,46.37,46.43,5100.0,41.3602,41.4226,41.3424,41.3959,5100.0
2014-10-30 13:00:00,46.49,46.53,46.46,46.46,7000.0,41.4494,41.485,41.4226,41.4226,7000.0
2014-10-30 13:05:00,46.47,46.48,46.41,46.42,4000.0,41.4315,41.4404,41.378,41.3869,4000.0
2014-10-30 13:10:00,46.46,46.48,46.42,46.45,2400.0,41.4226,41.4404,41.3869,41.4137,2400.0
2014-10-30 13:15:00,46.44,46.49,46.42,46.48,3000.0,41.4048,41.4494,41.3869,41.4404,3000.0
2014-10-30 13:20:00,46.47,46.58,46.43,46.55,1000.0,41.4315,41.5296,41.3959,41.5028,1000.0
2014-10-30 13:25:00,46.55,46.58,46.54,46.58,400.0,41.5028,41.5296,41.4939,41.5296,400.0
2014-10-30 13:30:00,46.54,46.56,46.53,46.53,3100.0,41.4939,41.5118,41.485,41.485,3100.0
2014-10-30 13:35:00,46.53,46.63,46.48,46.63,1900.0,41.485,41.5742,41.4404,41.5742,1900.0
2014-10-30 13:40:00,46.65,46.66,46.58,46.65,7400.0,41.592,41.6009,41.5296,41.592,7400.0
2014-10-30 13:45:00,46.68,46.7,46.55,46.62,13800.0,41.6188,41.6366,41.5028,41.5653,13800.0
2014-10-30 13:50:00,46.63,46.63,46.5,46.5,22000.0,41.5742,41.5742,41.4583,41.4583,22000.0
2014-10-30 13:55:00,46.48,46.59,46.48,46.54,17800.0,41.4404,41.5385,41.4404,41.4939,17800.0
2014-10-30 14:00:00,46.56,46.57,46.53,46.57,6600.0,41.5118,41.5207,41.485,41.5207,6600.0
2014-10-30 14:05:00,46.6,46.62,46.57,46.61,7300.0,41.5474,41.5653,41.5207,41.5563,7300.0
2014-10-30 14:10:00,46.6,46.62,46.44,46.45,18700.0,41.5474,41.5653,41.4048,41.4137,18700.0
2014-10-30 14:15:00,46.45,46.45,46.39,46.42,22900.0,41.4137,41.4137,41.3602,41.3869,22900.0
2014-10-30 14:20:00,46.45,46.45,46.41,46.42,5400.0,41.4137,41.4137,41.378,41.3869,5400.0
2014-10-30 14:25:00,46.44,46.58,46.44,46.58,3600.0,41.4048,41.5296,41.4048,41.5296,3600.0
2014-10-30 14:30:00,46.59,46.73,46.59,46.69,6900.0,41.5385,41.6633,41.5385,41.6277,6900.0
2014-10-30 14:35:00,46.68,46.71,46.68,46.69,4300.0,41.6188,41.6455,41.6188,41.6277,4300.0
2014-10-30 14:40:00,46.69,46.75,46.67,46.67,9400.0,41.6277,41.6812,41.6098,41.6098,9400.0
2014-10-30 14:45:00,46.68,46.69,46.58,46.58,5300.0,41.6188,41.6277,41.5296,41.5296,5300.0
2014-10-30 14:50:00,46.59,46.59,46.54,46.55,6500.0,41.5385,41.5385,41.4939,41.5028,6500.0
2014-10-30 14:55:00,46.55,46.56,46.52,46.54,4500.0,41.5028,41.5118,41.4761,41.4939,4500.0
2014-10-30 15:00:00,46.57,46.6,46.49,46.49,6900.0,41.5207,41.5474,41.4494,41.4494,6900.0
2014-10-30 15:05:00,46.51,46.63,46.51,46.62,3100.0,41.4672,41.5742,41.4672,41.5653,3100.0
2014-10-30 15:10:00,46.63,46.73,46.62,46.67,5500.0,41.5742,41.6633,41.5653,41.6098,5500.0
2014-10-30 15:15:00,46.69,46.7,46.52,46.56,8600.0,41.6277,41.6366,41.4761,41.5118,8600.0
2014-10-30 15:20:00,46.55,46.63,46.55,46.61,4700.0,41.5028,41.5742,41.5028,41.5563,4700.0
2014-10-30 15:25:00,46.61,46.62,46.54,46.54,8800.0,41.5563,41.5653,41.4939,41.4939,8800.0
2014-10-30 15:30:00,46.56,46.59,46.56,46.59,7300.0,41.5118,41.5385,41.5118,41.5385,7300.0
2014-10-30 15:35:00,46.6,46.6,46.58,46.58,9000.0,41.5474,41.5474,41.5296,41.5296,9000.0
2014-10-30 15:40:00,46.58,46.68,46.58,46.67,9900.0,41.5296,41.6188,41.5296,41.6098,9900.0
2014-10-30 15:45:00,46.68,46.74,46.68,46.68,18400.0,41.6188,41.6722,41.6188,41.6188,18400.0
2014-10-30 15:50:00,46.69,46.73,46.62,46.63,32400.0,41.6277,41.6633,41.5653,41.5742,32400.0
2014-10-30 15:55:00,46.64,46.66,46.6,46.62,58400.0,41.5831,41.6009,41.5474,41.5653,58400.0
2014-10-31 09:30:00,46.78,47.02,46.64,46.7,19800.0,41.7079,41.9219,41.5831,41.6366,19800.0
2014-10-31 09:35:00,46.61,46.64,46.39,46.39,6900.0,41.5563,41.5831,41.3602,41.3602,6900.0
2014-10-31 09:40:00,46.39,46.68,46.25,46.38,14900.0,41.3602,41.6188,41.2354,41.3513,14900.0
2014-10-31 09:45:00,46.38,46.46,45.83,45.83,37500.0,41.3513,41.4226,40.8609,40.8609,37500.0
2014-10-31 09:50:00,45.92,46.13,45.87,46.13,12800.0,40.9412,41.1284,40.8966,41.1284,12800.0
2014-10-31 09:55:00,46.16,46.28,46.09,46.13,8300.0,41.1551,41.2621,41.0927,41.1284,8300.0
2014-10-31 10:00:00,46.12,46.16,46.0,46.0,9900.0,41.1195,41.1551,41.0125,41.0125,9900.0
2014-10-31 10:05:00,45.99,46.02,45.8,45.9,13800.0,41.0036,41.0303,40.8342,40.9233,13800.0
2014-10-31 10:10:00,45.88,46.1,45.82,46.06,7400.0,40.9055,41.1016,40.852,41.066,7400.0
2014-10-31 10:15:00,46.03,46.18,46.02,46.14,3800.0,41.0392,41.173,41.0303,41.1373,3800.0
2014-10-31 10:20:00,46.15,46.21,46.14,46.19,3900.0,41.1462,41.1997,41.1373,41.1819,3900.0
2014-10-31 10:25:00,46.2,46.31,46.15,46.16,7700.0,41.1908,41.2889,41.1462,41.1551,7700.0
2014-10-31 10:30:00,46.15,46.15,45.95,46.0,9000.0,41.1462,41.1462,40.9679,41.0125,9000.0
2014-10-31 10:35:00,46.03,46.04,45.95,45.99,6000.0,41.0392,41.0481,40.9679,41.0036,6000.0
2014-10-31 10:40:00,45.97,46.06,45.96,46.06,3300.0,40.9857,41.066,40.9768,41.066,3300.0
2014-10-31 10:45:00,46.1,46.1,45.95,46.08,9800.0,41.1016,41.1016,40.9679,41.0838,9800.0
2014-10-31 10:50:00,46.1,46.19,46.1,46.14,6200.0,41.1016,41.1819,41.1016,41.1373,6200.0
2014-10-31 10:55:00,46.1,46.2,46.09,46.15,8000.0,41.1016,41.1908,41.0927,41.1462,8000.0
2014-10-31 11:00:00,46.15,46.15,46.01,46.02,7800.0,41.1462,41.1462,41.0214,41.0303,7800.0
2014-10-31 11:05:00,45.98,46.03,45.94,45.95,6800.0,40.9947,41.0392,40.959,40.9679,6800.0
2014-10-31 11:10:00,45.93,45.95,45.9,45.93,2700.0,40.9501,40.9679,40.9233,40.9501,2700.0
2014-10-31 11:15:00,45.95,45.99,45.95,45.99,2400.0,40.9679,41.0036,40.9679,41.0036,2400.0
2014-10-31 11:20:00,45.99,46.01,45.97,45.97,3700.0,41.0036,41.0214,40.9857,40.9857,3700.0
2014-10-31 11:25:00,45.98,46.08,45.98,46.08,5000.0,40.9947,41.0838,40.9947,41.0838,5000.0
2014-10-31 11:30:00,46.09,46.09,45.81,45.81,17200.0,41.0927,41.0927,40.8431,40.8431,17200.0
2014-10-31 11:35:00,45.82,45.86,45.82,45.86,2100.0,40.852,40.8877,40.852,40.8877,2100.0
2014-10-31 11:40:00,45.89,45.99,45.88,45.99,3600.0,40.9144,41.0036,40.9055,41.0036,3600.0
2014-10-31 11:45:00,45.99,46.07,45.95,45.96,6700.0,41.0036,41.0749,40.9679,40.9768,6700.0
2014-10-31 11:50:00,45.96,45.98,45.92,45.94,3800.0,40.9768,40.9947,40.9412,40.959,3800.0
2014-10-31 11:55:00,45.95,45.97,45.9,45.97,2300.0,40.9679,40.9857,40.9233,40.9857,2300.0
2014-10-31 12:00:00,45.98,46.0,45.92,45.92,5500.0,40.9947,41.0125,40.9412,40.9412,5500.0
2014-10-31 12:05:00,45.92,45.92,45.86,45.91,111400.0,40.9412,40.9412,40.8877,40.9322,111400.0
2014-10-31 12:10:00,45.9,45.93,45.87,45.93,2700.0,40.9233,40.9501,40.8966,40.9501,2700.0
2014-10-31 12:15:00,45.96,45.99,45.96,45.99,4700.0,40.9768,41.0036,40.9768,41.0036,4700.0
2014-10-31 12:20:00,46.0,46.05,46.0,46.03,7000.0,41.0125,41.0571,41.0125,41.0392,7000.0
2014-10-31 12:25:00,46.04,46.09,45.9,45.94,19800.0,41.0481,41.0927,40.9233,40.959,19800.0
2014-10-31 12:30:00,45.93,45.95,45.92,45.93,4500.0,40.9501,40.9679,40.9412,40.9501,4500.0
2014-10-31 12:35:00,45.99,46.12,45.99,46.12,5000.0,41.0036,41.1195,41.0036,41.1195,5000.0
2014-10-31 12:40:00,46.12,46.2,46.09,46.2,6600.0,41.1195,41.1908,41.0927,41.1908,6600.0
2014-10-31 12:45:00,46.2,46.22,46.11,46.13,10500.0,41.1908,41.2086,41.1106,41.1284,10500.0
2014-10-31 12:50:00,46.12,46.14,45.99,46.01,14100.0,41.1195,41.1373,41.0036,41.0214,14100.0
2014-10-31 12:55:00,46.0,46.12,46.0,46.12,4800.0,41.0125,41.1195,41.0125,41.1195,4800.0
2014-10-31 13:00:00,46.12,46.16,46.12,46.14,8900.0,41.1195,41.1551,41.1195,41.1373,8900.0
2014-10-31 13:05:00,46.14,46.16,46.14,46.15,9500.0,41.1373,41.1551,41.1373,41.1462,9500.0
2014-10-31 13:10:00,46.15,46.16,46.1,46.12,8600.0,41.1462,41.1551,41.1016,41.1195,8600.0
2014-10-31 13:15:00,46.13,46.15,46.12,46.15,8900.0,41.1284,41.1462,41.1195,41.1462,8900.0
2014-10-31 13:20:00,46.14,46.14,46.07,46.08,13000.0,41.1373,41.1373,41.0749,41.0838,13000.0
2014-10-31 13:25:00,46.1,46.16,46.1,46.16,4500.0,41.1016,41.1551,41.1016,41.1551,4500.0
2014-10-31 13:30:00,46.17,46.23,46.12,46.12,10500.0,41.164,41.2175,41.1195,41.1195,10500.0
2014-10-31 13:35:00,46.12,46.12,46.0,46.04,15300.0,41.1195,41.1195,41.0125,41.0481,15300.0
2014-10-31 13:40:00,46.04,46.14,46.04,46.14,4900.0,41.0481,41.1373,41.0481,41.1373,4900.0
2014-10-31 13:45:00,46.16,46.22,46.16,46.2,7200.0,41.1551,41.2086,41.1551,41.1908,7200.0
2014-10-31 13:50:00,46.19,46.2,46.0,46.0,13500.0,41.1819,41.1908,41.0125,41.0125,13500.0
2014-10-31 13:55:00,46.01,46.03,45.97,46.03,6400.0,41.0214,41.0392,40.9857,41.0392,6400.0
2014-10-31 14:00:00,46.03,46.08,46.02,46.07,4900.0,41.0392,41.0838,41.0303,41.0749,4900.0
2014-10-31 14:05:00,46.08,46.15,46.07,46.15,3800.0,41.0838,41.1462,41.0749,41.1462,3800.0
2014-10-31 14:10:00,46.16,46.24,46.16,46.22,9200.0,41.1551,41.2265,41.1551,41.2086,9200.0
2014-10-31 14:15:00,46.21,46.23,46.18,46.18,10000.0,41.1997,41.2175,41.173,41.173,10000.0
2014-10-31 14:20:00,46.18,46.22,46.18,46.21,5900.0,41.173,41.2086,41.173,41.1997,5900.0
2014-10-31 14:25:00,46.21,46.23,46.19,46.19,21200.0,41.1997,41.2175,41.1819,41.1819,21200.0
2014-10-31 14:30:00,46.19,46.29,46.19,46.27,10600.0,41.1819,41.271,41.1819,41.2532,10600.0
2014-10-31 14:35:00,46.29,46.38,46.29,46.38,6200.0,41.271,41.3513,41.271,41.3513,6200.0
2014-10-31 14:40:00,46.38,46.41,46.37,46.39,7900.0,41.3513,41.378,41.3424,41.3602,7900.0
2014-10-31 14:45:00,46.39,46.43,46.38,46.4,6900.0,41.3602,41.3959,41.3513,41.3691,6900.0
2014-10-31 14:50:00,46.4,46.46,46.4,46.43,13700.0,41.3691,41.4226,41.3691,41.3959,13700.0
2014-10-31 14:55:00,46.43,46.45,46.43,46.45,4000.0,41.3959,41.4137,41.3959,41.4137,4000.0
2014-10-31 15:00:00,46.44,46.45,46.41,46.43,8500.0,41.4048,41.4137,41.378,41.3959,8500.0
2014-10-31 15:05:00,46.43,46.52,46.43,46.52,9100.0,41.3959,41.4761,41.3959,41.4761,9100.0
2014-10-31 15:10:00,46.51,46.6,46.51,46.6,8500.0,41.4672,41.5474,41.4672,41.5474,8500.0
2014-10-31 15:15:00,46.59,46.59,46.52,46.57,14400.0,41.5385,41.5385,41.4761,41.5207,14400.0
2014-10-31 15:20:00,46.56,46.59,46.54,46.55,14400.0,41.5118,41.5385,41.4939,41.5028,14400.0
2014-10-31 15:25:00,46.57,46.64,46.57,46.62,9300.0,41.5207,41.5831,41.5207,41.5653,9300.0
2014-10-31 15:30:00,46.62,46.68,46.6,46.68,8800.0,41.5653,41.6188,41.5474,41.6188,8800.0
2014-10-31 15:35:00,46.67,46.69,46.62,46.69,12800.0,41.6098,41.6277,41.5653,41.6277,12800.0
2014-10-31 15:40:00,46.7,46.73,46.65,46.68,17700.0,41.6366,41.6633,41.592,41.6188,17700.0
2014-10-31 15:45:00,46.68,46.8,46.68,46.8,20200.0,41.6188,41.7257,41.6188,41.7257,20200.0
2014-10-31 15:50:00,46.8,46.81,46.54,46.58,45200.0,41.7257,41.7347,41.4939,41.5296,45200.0
2014-10-31 15:55:00,46.59,46.66,46.56,46.61,41000.0,41.5385,41.6009,41.5118,41.5563,41000.0
2014-11-03 09:30:00,46.67,46.87,46.59,46.59,5700.0,41.6098,41.7882,41.5385,41.5385,5700.0
2014-11-03 09:35:00,46.56,46.65,46.54,46.6,9100.0,41.5118,41.592,41.4939,41.5474,9100.0
2014-11-03 09:40:00,46.63,46.66,46.42,46.58,9400.0,41.5742,41.6009,41.3869,41.5296,9400.0
2014-11-03 09:45:00,46.57,46.71,46.56,46.65,9200.0,41.5207,41.6455,41.5118,41.592,9200.0
2014-11-03 09:50:00,46.65,46.72,46.64,46.72,8800.0,41.592,41.6544,41.5831,41.6544,8800.0
2014-11-03 09:55:00,46.72,46.8,46.67,46.67,3900.0,41.6544,41.7257,41.6098,41.6098,3900.0
2014-11-03 10:00:00,46.66,46.73,46.64,46.67,7400.0,41.6009,41.6633,41.5831,41.6098,7400.0
2014-11-03 10:05:00,46.68,46.72,46.65,46.66,7100.0,41.6188,41.6544,41.592,41.6009,7100.0
2014-11-03 10:10:00,46.67,46.77,46.67,46.76,9700.0,41.6098,41.699,41.6098,41.6901,9700.0
2014-11-03 10:15:00,46.76,46.8,46.72,46.75,26300.0,41.6901,41.7257,41.6544,41.6812,26300.0
2014-11-03 10:20:00,46.74,46.8,46.71,46.8,8800.0,41.6722,41.7257,41.6455,41.7257,8800.0
2014-11-03 10:25:00,46.8,46.89,46.8,46.81,7000.0,41.7257,41.806,41.7257,41.7347,7000.0
2014-11-03 10:30:00,46.81,46.87,46.79,46.79,15200.0,41.7347,41.7882,41.7168,41.7168,15200.0
2014-11-03 10:35:00,46.79,46.83,46.79,46.8,4100.0,41.7168,41.7525,41.7168,41.7257,4100.0
2014-11-03 10:40:00,46.8,46.83,46.75,46.83,4400.0,41.7257,41.7525,41.6812,41.7525,4400.0
2014-11-03 10:45:00,46.82,46.83,46.76,46.76,2700.0,41.7436,41.7525,41.6901,41.6901,2700.0
2014-11-03 10:50:00,46.77,46.84,46.76,46.83,4900.0,41.699,41.7614,41.6901,41.7525,4900.0
2014-11-03 10:55:00,46.83,46.86,46.82,46.84,4800.0,41.7525,41.7792,41.7436,41.7614,4800.0
2014-11-03 11:00:00,46.83,46.85,46.79,46.82,4900.0,41.7525,41.7703,41.7168,41.7436,4900.0
2014-11-03 11:05:00,46.84,46.87,46.84,46.87,1900.0,41.7614,41.7882,41.7614,41.7882,1900.0
2014-11-03 11:10:00,46.87,46.88,46.82,46.83,3800.0,41.7882,41.7971,41.7436,41.7525,3800.0
2014-11-03 11:15:00,46.83,46.83,46.79,46.8,4500.0,41.7525,41.7525,41.7168,41.7257,4500.0
2014-11-03 11:20:00,46.8,46.85,46.8,46.84,3800.0,41.7257,41.7703,41.7257,41.7614,3800.0
2014-11-03 11:25:00,46.83,46.83,46.79,46.82,5400.0,41.7525,41.7525,41.7168,41.7436,5400.0
2014-11-03 11:30:00,46.81,46.84,46.79,46.81,4500.0,41.7347,41.7614,41.7168,41.7347,4500.0
2014-11-03 11:35:00,46.81,46.82,46.79,46.81,5600.0,41.7347,41.7436,41.7168,41.7347,5600.0
2014-11-03 11:40:00,46.79,46.8,46.76,46.79,3700.0,41.7168,41.7257,41.6901,41.7168,3700.0
2014-11-03 11:45:00,46.79,46.8,46.77,46.79,5600.0,41.7168,41.7257,41.699,41.7168,5600.0
2014-11-03 11:50:00,46.79,46.8,46.76,46.8,4100.0,41.7168,41.7257,41.6901,41.7257,4100.0
2014-11-03 11:55:00,46.79,46.82,46.77,46.79,2300.0,41.7168,41.7436,41.699,41.7168,2300.0
2014-11-03 12:00:00,46.79,46.79,46.77,46.78,3200.0,41.7168,41.7168,41.699,41.7079,3200.0
2014-11-03 12:05:00,46.77,46.77,46.74,46.76,6800.0,41.699,41.699,41.6722,41.6901,6800.0
2014-11-03 12:10:00,46.75,46.76,46.71,46.72,3200.0,41.6812,41.6901,41.6455,41.6544,3200.0
2014-11-03 12:15:00,46.72,46.72,46.7,46.71,4200.0,41.6544,41.6544,41.6366,41.6455,4200.0
2014-11-03 12:20:00,46.72,46.79,46.72,46.78,6600.0,41.6544,41.7168,41.6544,41.7079,6600.0
2014-11-03 12:25:00,46.78,46.78,46.76,46.78,3100.0,41.7079,41.7079,41.6901,41.7079,3100.0
2014-11-03 12:30:00,46.78,46.82,46.78,46.82,4100.0,41.7079,41.7436,41.7079,41.7436,4100.0
2014-11-03 12:35:00,46.82,46.82,46.79,46.82,3900.0,41.7436,41.7436,41.7168,41.7436,3900.0
2014-11-03 12:40:00,46.82,46.85,46.82,46.84,9000.0,41.7436,41.7703,41.7436,41.7614,9000.0
2014-11-03 12:45:00,46.82,46.84,46.81,46.83,4300.0,41.7436,41.7614,41.7347,41.7525,4300.0
2014-11-03 12:50:00,46.85,46.85,46.8,46.81,2700.0,41.7703,41.7703,41.7257,41.7347,2700.0
2014-11-03 12:55:00,46.81,46.87,46.81,46.87,2000.0,41.7347,41.7882,41.7347,41.7882,2000.0
2014-11-03 13:00:00,46.82,46.82,46.78,46.78,8100.0,41.7436,41.7436,41.7079,41.7079,8100.0
2014-11-03 13:05:00,46.79,46.83,46.78,46.79,5200.0,41.7168,41.7525,41.7079,41.7168,5200.0
2014-11-03 13:10:00,46.8,46.81,46.78,46.78,3200.0,41.7257,41.7347,41.7079,41.7079,3200.0
2014-11-03 13:15:00,46.8,46.81,46.79,46.79,2900.0,41.7257,41.7347,41.7168,41.7168,2900.0
2014-11-03 13:20:00,46.79,46.81,46.78,46.81,5000.0,41.7168,41.7347,41.7079,41.7347,5000.0
2014-11-03 13:25:00,46.81,46.83,46.8,46.81,10800.0,41.7347,41.7525,41.7257,41.7347,10800.0
2014-11-03 13:30:00,46.82,46.87,46.81,46.87,4700.0,41.7436,41.7882,41.7347,41.7882,4700.0
2014-11-03 13:35:00,46.88,46.91,46.8,46.8,12800.0,41.7971,41.8238,41.7257,41.7257,12800.0
2014-11-03 13:40:00,46.81,46.85,46.81,46.81,4300.0,41.7347,41.7703,41.7347,41.7347,4300.0
2014-11-03 13:45:00,46.8,46.82,46.79,46.79,5300.0,41.7257,41.7436,41.7168,41.7168,5300.0
2014-11-03 13:50:00,46.79,46.8,46.78,46.8,4700.0,41.7168,41.7257,41.7079,41.7257,4700.0
2014-11-03 13:55:00,46.81,46.87,46.79,46.83,9400.0,41.7347,41.7882,41.7168,41.7525,9400.0
2014-11-03 14:00:00,46.81,46.81,46.79,46.79,15700.0,41.7347,41.7347,41.7168,41.7168,15700.0
2014-11-03 14:05:00,46.8,46.8,46.76,46.78,8300.0,41.7257,41.7257,41.6901,41.7079,8300.0
2014-11-03 14:10:00,46.79,46.81,46.79,46.8,14000.0,41.7168,41.7347,41.7168,41.7257,14000.0
2014-11-03 14:15:00,46.8,46.81,46.76,46.77,15700.0,41.7257,41.7347,41.6901,41.699,15700.0
2014-11-03 14:20:00,46.75,46.75,46.71,46.71,3500.0,41.6812,41.6812,41.6455,41.6455,3500.0
2014-11-03 14:25:00,46.71,46.72,46.65,46.67,7000.0,41.6455,41.6544,41.592,41.6098,7000.0
2014-11-03 14:30:00,46.65,46.65,46.55,46.56,7800.0,41.592,41.592,41.5028,41.5118,7800.0
2014-11-03 14:35:00,46.56,46.57,46.55,46.56,2400.0,41.5118,41.5207,41.5028,41.5118,2400.0
2014-11-03 14:40:00,46.55,46.55,46.49,46.55,8100.0,41.5028,41.5028,41.4494,41.5028,8100.0
2014-11-03 14:45:00,46.54,46.56,46.51,46.56,8800.0,41.4939,41.5118,41.4672,41.5118,8800.0
2014-11-03 14:50:00,46.55,46.64,46.55,46.6,13400.0,41.5028,41.5831,41.5028,41.5474,13400.0
2014-11-03 14:55:00,46.61,46.64,46.6,46.62,6100.0,41.5563,41.5831,41.5474,41.5653,6100.0
2014-11-03 15:00:00,46.62,46.65,46.6,46.6,7400.0,41.5653,41.592,41.5474,41.5474,7400.0
2014-11-03 15:05:00,46.6,46.64,46.58,46.62,7600.0,41.5474,41.5831,41.5296,41.5653,7600.0
2014-11-03 15:10:00,46.62,46.62,46.57,46.57,6300.0,41.5653,41.5653,41.5207,41.5207,6300.0
2014-11-03 15:15:00,46.58,46.62,46.53,46.62,18300.0,41.5296,41.5653,41.485,41.5653,18300.0
2014-11-03 15:20:00,46.62,46.62,46.53,46.54,26900.0,41.5653,41.5653,41.485,41.4939,26900.0
2014-11-03 15:25:00,46.53,46.53,46.38,46.42,14800.0,41.485,41.485,41.3513,41.3869,14800.0
2014-11-03 15:30:00,46.42,46.48,46.42,46.48,14900.0,41.3869,41.4404,41.3869,41.4404,14900.0
2014-11-03 15:35:00,46.48,46.53,46.41,46.41,38700.0,41.4404,41.485,41.378,41.378,38700.0
2014-11-03 15:40:00,46.42,46.44,46.37,46.43,23200.0,41.3869,41.4048,41.3424,41.3959,23200.0
2014-11-03 15:45:00,46.44,46.52,46.44,46.46,27700.0,41.4048,41.4761,41.4048,41.4226,27700.0
2014-11-03 15:50:00,46.47,46.52,46.46,46.49,38500.0,41.4315,41.4761,41.4226,41.4494,38500.0
2014-11-03 15:55:00,46.5,46.52,46.47,46.51,43700.0,41.4583,41.4761,41.4315,41.4672,43700.0
2014-11-04 09:30:00,46.43,46.48,46.36,46.36,2500.0,41.3959,41.4404,41.3334,41.3334,2500.0
2014-11-04 09:35:00,46.48,46.52,46.32,46.34,7700.0,41.4404,41.4761,41.2978,41.3156,7700.0
2014-11-04 09:40:00,46.33,46.4,46.25,46.26,7900.0,41.3067,41.3691,41.2354,41.2443,7900.0
2014-11-04 09:45:00,46.26,46.33,46.25,46.31,4600.0,41.2443,41.3067,41.2354,41.2889,4600.0
2014-11-04 09:50:00,46.31,46.36,46.26,46.34,8900.0,41.2889,41.3334,41.2443,41.3156,8900.0
2014-11-04 09:55:00,46.32,46.36,46.26,46.31,6600.0,41.2978,41.3334,41.2443,41.2889,6600.0
2014-11-04 10:00:00,46.29,46.41,46.27,46.41,11700.0,41.271,41.378,41.2532,41.378,11700.0
2014-11-04 10:05:00,46.49,46.49,46.46,46.46,2900.0,41.4494,41.4494,41.4226,41.4226,2900.0
2014-11-04 10:10:00,46.47,46.47,46.39,46.39,5400.0,41.4315,41.4315,41.3602,41.3602,5400.0
2014-11-04 10:15:00,46.37,46.38,46.31,46.35,8400.0,41.3424,41.3513,41.2889,41.3245,8400.0
2014-11-04 10:20:00,46.34,46.4,46.32,46.38,8400.0,41.3156,41.3691,41.2978,41.3513,8400.0
2014-11-04 10:25:00,46.36,46.36,46.28,46.3,5800.0,41.3334,41.3334,41.2621,41.28,5800.0
2014-11-04 10:30:00,46.28,46.33,46.28,46.32,4200.0,41.2621,41.3067,41.2621,41.2978,4200.0
2014-11-04 10:35:00,46.3,46.4,46.3,46.36,7000.0,41.28,41.3691,41.28,41.3334,7000.0
2014-11-04 10:40:00,46.35,46.39,46.33,46.39,5000.0,41.3245,41.3602,41.3067,41.3602,5000.0
2014-11-04 10:45:00,46.38,46.39,46.36,46.39,3400.0,41.3513,41.3602,41.3334,41.3602,3400.0
2014-11-04 10:50:00,46.38,46.46,46.38,46.44,4200.0,41.3513,41.4226,41.3513,41.4048,4200.0
2014-11-04 10:55:00,46.43,46.46,46.39,46.39,5700.0,41.3959,41.4226,41.3602,41.3602,5700.0
2014-11-04 11:00:00,46.39,46.4,46.35,46.36,8400.0,41.3602,41.3691,41.3245,41.3334,8400.0
2014-11-04 11:05:00,46.35,46.36,46.31,46.36,4600.0,41.3245,41.3334,41.2889,41.3334,4600.0
2014-11-04 11:10:00,46.34,46.35,46.32,46.34,6800.0,41.3156,41.3245,41.2978,41.3156,6800.0
2014-11-04 11:15:00,46.33,46.46,46.33,46.44,4900.0,41.3067,41.4226,41.3067,41.4048,4900.0
2014-11-04 11:20:00,46.43,46.49,46.42,46.49,7200.0,41.3959,41.4494,41.3869,41.4494,7200.0
2014-11-04 11:25:00,46.5,46.59,46.5,46.57,4300.0,41.4583,41.5385,41.4583,41.5207,4300.0
2014-11-04 11:30:00,46.58,46.6,46.56,46.59,6100.0,41.5296,41.5474,41.5118,41.5385,6100.0
2014-11-04 11:35:00,46.61,46.61,46.58,46.6,4400.0,41.5563,41.5563,41.5296,41.5474,4400.0
2014-11-04 11:40:00,46.6,46.6,46.57,46.59,2300.0,41.5474,41.5474,41.5207,41.5385,2300.0
2014-11-04 11:45:00,46.59,46.61,46.57,46.61,6300.0,41.5385,41.5563,41.5207,41.5563,6300.0
2014-11-04 11:50:00,46.59,46.6,46.57,46.59,10300.0,41.5385,41.5474,41.5207,41.5385,10300.0
2014-11-04 11:55:00,46.58,46.59,46.56,46.56,9900.0,41.5296,41.5385,41.5118,41.5118,9900.0
2014-11-04 12:00:00,46.57,46.59,46.57,46.59,5300.0,41.5207,41.5385,41.5207,41.5385,5300.0
2014-11-04 12:05:00,46.61,46.68,46.6,46.68,10000.0,41.5563,41.6188,41.5474,41.6188,10000.0
2014-11-04 12:10:00,46.68,46.69,46.67,46.67,6000.0,41.6188,41.6277,41.6098,41.6098,6000.0
2014-11-04 12:15:00,46.68,46.71,46.68,46.7,2100.0,41.6188,41.6455,41.6188,41.6366,2100.0
2014-11-04 12:20:00,46.71,46.71,46.69,46.71,2400.0,41.6455,41.6455,41.6277,41.6455,2400.0
2014-11-04 12:25:00,46.71,46.74,46.71,46.74,900.0,41.6455,41.6722,41.6455,41.6722,900.0
2014-11-04 12:30:00,46.73,46.73,46.72,46.72,4100.0,41.6633,41.6633,41.6544,41.6544,4100.0
2014-11-04 12:35:00,46.73,46.74,46.7,46.7,6600.0,41.6633,41.6722,41.6366,41.6366,6600.0
2014-11-04 12:40:00,46.68,46.69,46.68,46.68,3700.0,41.6188,41.6277,41.6188,41.6188,3700.0
2014-11-04 12:45:00,46.7,46.72,46.69,46.7,4300.0,41.6366,41.6544,41.6277,41.6366,4300.0
2014-11-04 12:50:00,46.69,46.7,46.66,46.66,5100.0,41.6277,41.6366,41.6009,41.6009,5100.0
2014-11-04 12:55:00,46.66,46.66,46.62,46.63,6000.0,41.6009,41.6009,41.5653,41.5742,6000.0
2014-11-04 13:00:00,46.63,46.65,46.58,46.65,19100.0,41.5742,41.592,41.5296,41.592,19100.0
2014-11-04 13:05:00,46.65,46.65,46.63,46.65,2600.0,41.592,41.592,41.5742,41.592,2600.0
2014-11-04 13:10:00,46.64,46.7,46.64,46.7,1900.0,41.5831,41.6366,41.5831,41.6366,1900.0
2014-11-04 13:15:00,46.71,46.71,46.7,46.7,1800.0,41.6455,41.6455,41.6366,41.6366,1800.0
2014-11-04 13:20:00,46.69,46.69,46.66,46.67,4300.0,41.6277,41.6277,41.6009,41.6098,4300.0
2014-11-04 13:25:00,46.68,46.68,46.65,46.65,1400.0,41.6188,41.6188,41.592,41.592,1400.0
2014-11-04 13:30:00,46.67,46.68,46.65,46.66,2000.0,41.6098,41.6188,41.592,41.6009,2000.0
2014-11-04 13:35:00,46.67,46.68,46.66,46.68,3100.0,41.6098,41.6188,41.6009,41.6188,3100.0
2014-11-04 13:40:00,46.68,46.73,46.68,46.73,3500.0,41.6188,41.6633,41.6188,41.6633,3500.0
2014-11-04 13:45:00,46.73,46.75,46.71,46.75,11700.0,41.6633,41.6812,41.6455,41.6812,11700.0
2014-11-04 13:50:00,46.75,46.79,46.75,46.79,4200.0,41.6812,41.7168,41.6812,41.7168,4200.0
2014-11-04 13:55:00,46.82,46.84,46.82,46.84,2200.0,41.7436,41.7614,41.7436,41.7614,2200.0
2014-11-04 14:00:00,46.84,46.84,46.81,46.81,2900.0,41.7614,41.7614,41.7347,41.7347,2900.0
2014-11-04 14:05:00,46.81,46.82,46.81,46.81,2900.0,41.7347,41.7436,41.7347,41.7347,2900.0
2014-11-04 14:10:00,46.79,46.85,46.79,46.85,3600.0,41.7168,41.7703,41.7168,41.7703,3600.0
2014-11-04 14:15:00,46.84,46.85,46.83,46.83,4600.0,41.7614,41.7703,41.7525,41.7525,4600.0
2014-11-04 14:20:00,46.83,46.85,46.82,46.83,6400.0,41.7525,41.7703,41.7436,41.7525,6400.0
2014-11-04 14:25:00,46.83,46.87,46.83,46.84,5200.0,41.7525,41.7882,41.7525,41.7614,5200.0
2014-11-04 14:30:00,46.85,46.85,46.78,46.8,4100.0,41.7703,41.7703,41.7079,41.7257,4100.0
2014-11-04 14:35:00,46.81,46.83,46.8,46.82,3400.0,41.7347,41.7525,41.7257,41.7436,3400.0
2014-11-04 14:40:00,46.82,46.83,46.81,46.82,5900.0,41.7436,41.7525,41.7347,41.7436,5900.0
2014-11-04 14:45:00,46.82,46.86,46.8,46.86,10900.0,41.7436,41.7792,41.7257,41.7792,10900.0
2014-11-04 14:50:00,46.86,46.93,46.86,46.91,8000.0,41.7792,41.8416,41.7792,41.8238,8000.0
2014-11-04 14:55:00,46.91,46.96,46.9,46.96,9400.0,41.8238,41.8684,41.8149,41.8684,9400.0
2014-11-04 15:00:00,46.96,46.96,46.93,46.93,2900.0,41.8684,41.8684,41.8416,41.8416,2900.0
2014-11-04 15:05:00,46.93,46.98,46.93,46.95,6700.0,41.8416,41.8862,41.8416,41.8595,6700.0
2014-11-04 15:10:00,46.95,46.96,46.93,46.94,4100.0,41.8595,41.8684,41.8416,41.8506,4100.0
2014-11-04 15:15:00,46.94,46.97,46.94,46.96,5100.0,41.8506,41.8773,41.8506,41.8684,5100.0
2014-11-04 15:20:00,46.95,47.0,46.94,47.0,10500.0,41.8595,41.9041,41.8506,41.9041,10500.0
2014-11-04 15:25:00,47.0,47.01,46.91,46.92,12500.0,41.9041,41.913,41.8238,41.8327,12500.0
2014-11-04 15:30:00,46.92,46.96,46.92,46.95,11900.0,41.8327,41.8684,41.8327,41.8595,11900.0
2014-11-04 15:35:00,46.95,46.98,46.94,46.96,12700.0,41.8595,41.8862,41.8506,41.8684,12700.0
2014-11-04 15:40:00,46.96,47.0,46.88,46.94,43500.0,41.8684,41.9041,41.7971,41.8506,43500.0
2014-11-04 15:45:00,46.93,46.96,46.9,46.9,36600.0,41.8416,41.8684,41.8149,41.8149,36600.0
2014-11-04 15:50:00,46.92,46.93,46.85,46.86,44900.0,41.8327,41.8416,41.7703,41.7792,44900.0
2014-11-04 15:55:00,46.86,46.96,46.86,46.94,119700.0,41.7792,41.8684,41.7792,41.8506,119700.0
2014-11-05 09:30:00,47.26,47.26,46.9,46.92,11700.0,42.1359,42.1359,41.8149,41.8327,11700.0
2014-11-05 09:35:00,46.92,47.03,46.91,47.02,10100.0,41.8327,41.9308,41.8238,41.9219,10100.0
2014-11-05 09:40:00,47.01,47.02,46.82,46.82,6800.0,41.913,41.9219,41.7436,41.7436,6800.0
2014-11-05 09:45:00,46.82,46.87,46.75,46.77,3400.0,41.7436,41.7882,41.6812,41.699,3400.0
2014-11-05 09:50:00,46.74,46.94,46.74,46.94,5100.0,41.6722,41.8506,41.6722,41.8506,5100.0
2014-11-05 09:55:00,46.92,47.01,46.88,47.01,6000.0,41.8327,41.913,41.7971,41.913,6000.0
2014-11-05 10:00:00,47.04,47.15,47.0,47.12,2800.0,41.9397,42.0378,41.9041,42.011,2800.0
2014-11-05 10:05:00,47.12,47.24,47.12,47.21,5600.0,42.011,42.118,42.011,42.0913,5600.0
2014-11-05 10:10:00,47.18,47.24,47.18,47.21,2200.0,42.0645,42.118,42.0645,42.0913,2200.0
2014-11-05 10:15:00,47.22,47.25,47.19,47.19,4700.0,42.1002,42.127,42.0735,42.0735,4700.0
2014-11-05 10:20:00,47.19,47.28,47.19,47.28,19900.0,42.0735,42.1537,42.0735,42.1537,19900.0
2014-11-05 10:25:00,47.27,47.31,47.2,47.22,10200.0,42.1448,42.1804,42.0824,42.1002,10200.0
2014-11-05 10:30:00,47.22,47.26,47.18,47.23,46200.0,42.1002,42.1359,42.0645,42.1091,46200.0
2014-11-05 10:35:00,47.23,47.25,47.2,47.22,18500.0,42.1091,42.127,42.0824,42.1002,18500.0
2014-11-05 10:40:00,47.21,47.25,47.2,47.2,11200.0,42.0913,42.127,42.0824,42.0824,11200.0
2014-11-05 10:45:00,47.2,47.2,47.16,47.19,3100.0,42.0824,42.0824,42.0467,42.0735,3100.0
2014-11-05 10:50:00,47.2,47.2,47.16,47.16,1100.0,42.0824,42.0824,42.0467,42.0467,1100.0
2014-11-05 10:55:00,47.15,47.19,47.15,47.19,2300.0,42.0378,42.0735,42.0378,42.0735,2300.0
2014-11-05 11:00:00,47.19,47.27,47.19,47.26,1800.0,42.0735,42.1448,42.0735,42.1359,1800.0
2014-11-05 11:05:00,47.25,47.28,47.25,47.28,3400.0,42.127,42.1537,42.127,42.1537,3400.0
2014-11-05 11:10:00,47.29,47.3,47.26,47.3,900.0,42.1626,42.1715,42.1359,42.1715,900.0
2014-11-05 11:15:00,47.28,47.3,47.26,47.27,5000.0,42.1537,42.1715,42.1359,42.1448,5000.0
2014-11-05 11:20:00,47.27,47.27,47.22,47.22,9800.0,42.1448,42.1448,42.1002,42.1002,9800.0
2014-11-05 11:25:00,47.22,47.22,47.16,47.19,13800.0,42.1002,42.1002,42.0467,42.0735,13800.0
2014-11-05 11:30:00,47.2,47.2,47.16,47.18,5600.0,42.0824,42.0824,42.0467,42.0645,5600.0
2014-11-05 11:35:00,47.18,47.18,47.15,47.15,900.0,42.0645,42.0645,42.0378,42.0378,900.0
2014-11-05 11:40:00,47.16,47.16,47.13,47.15,1200.0,42.0467,42.0467,42.02,42.0378,1200.0
2014-11-05 11:45:00,47.16,47.17,47.16,47.16,2200.0,42.0467,42.0556,42.0467,42.0467,2200.0
2014-11-05 11:50:00,47.16,47.17,47.15,47.15,5300.0,42.0467,42.0556,42.0378,42.0378,5300.0
2014-11-05 11:55:00,47.16,47.21,47.16,47.21,3200.0,42.0467,42.0913,42.0467,42.0913,3200.0
2014-11-05 12:00:00,47.22,47.22,47.2,47.22,7200.0,42.1002,42.1002,42.0824,42.1002,7200.0
2014-11-05 12:05:00,47.22,47.22,47.19,47.22,3100.0,42.1002,42.1002,42.0735,42.1002,3100.0
2014-11-05 12:10:00,47.21,47.21,47.2,47.21,2100.0,42.0913,42.0913,42.0824,42.0913,2100.0
2014-11-05 12:15:00,47.22,47.24,47.22,47.23,1300.0,42.1002,42.118,42.1002,42.1091,1300.0
2014-11-05 12:20:00,47.24,47.24,47.21,47.23,800.0,42.118,42.118,42.0913,42.1091,800.0
2014-11-05 12:25:00,47.22,47.22,47.17,47.17,1800.0,42.1002,42.1002,42.0556,42.0556,1800.0
2014-11-05 12:30:00,47.16,47.16,47.14,47.15,3400.0,42.0467,42.0467,42.0289,42.0378,3400.0
2014-11-05 12:35:00,47.15,47.17,47.14,47.16,3800.0,42.0378,42.0556,42.0289,42.0467,3800.0
2014-11-05 12:40:00,47.16,47.16,47.13,47.13,700.0,42.0467,42.0467,42.02,42.02,700.0
2014-11-05 12:45:00,47.14,47.14,47.08,47.08,4100.0,42.0289,42.0289,41.9754,41.9754,4100.0
2014-11-05 12:50:00,47.08,47.09,47.07,47.08,1100.0,41.9754,41.9843,41.9665,41.9754,1100.0
2014-11-05 12:55:00,47.08,47.09,47.08,47.09,1700.0,41.9754,41.9843,41.9754,41.9843,1700.0
2014-11-05 13:00:00,47.07,47.1,47.06,47.07,1000.0,41.9665,41.9932,41.9576,41.9665,1000.0
2014-11-05 13:05:00,47.08,47.1,47.08,47.1,2700.0,41.9754,41.9932,41.9754,41.9932,2700.0
2014-11-05 13:10:00,47.11,47.12,47.09,47.09,1600.0,42.0021,42.011,41.9843,41.9843,1600.0
2014-11-05 13:15:00,47.09,47.1,47.04,47.04,2300.0,41.9843,41.9932,41.9397,41.9397,2300.0
2014-11-05 13:20:00,47.04,47.1,47.04,47.09,12900.0,41.9397,41.9932,41.9397,41.9843,12900.0
2014-11-05 13:25:00,47.09,47.09,47.01,47.05,11300.0,41.9843,41.9843,41.913,41.9486,11300.0
2014-11-05 13:30:00,47.06,47.1,47.04,47.05,19900.0,41.9576,41.9932,41.9397,41.9486,19900.0
2014-11-05 13:35:00,47.04,47.04,46.99,46.99,11600.0,41.9397,41.9397,41.8951,41.8951,11600.0
2014-11-05 13:40:00,46.99,46.99,46.95,46.97,4700.0,41.8951,41.8951,41.8595,41.8773,4700.0
2014-11-05 13:45:00,46.97,47.0,46.97,47.0,1600.0,41.8773,41.9041,41.8773,41.9041,1600.0
2014-11-05 13:50:00,47.0,47.01,47.0,47.0,3300.0,41.9041,41.913,41.9041,41.9041,3300.0
2014-11-05 13:55:00,46.99,47.01,46.99,47.01,1200.0,41.8951,41.913,41.8951,41.913,1200.0
2014-11-05 14:00:00,47.0,47.03,47.0,47.03,1800.0,41.9041,41.9308,41.9041,41.9308,1800.0
2014-11-05 14:05:00,47.02,47.02,47.02,47.02,1000.0,41.9219,41.9219,41.9219,41.9219,1000.0
2014-11-05 14:10:00,47.03,47.08,47.03,47.08,11000.0,41.9308,41.9754,41.9308,41.9754,11000.0
2014-11-05 14:15:00,47.08,47.11,47.08,47.1,2800.0,41.9754,42.0021,41.9754,41.9932,2800.0
2014-11-05 14:20:00,47.1,47.1,47.06,47.06,2500.0,41.9932,41.9932,41.9576,41.9576,2500.0
2014-11-05 14:25:00,47.06,47.08,47.06,47.07,3100.0,41.9576,41.9754,41.9576,41.9665,3100.0
2014-11-05 14:30:00,47.06,47.07,47.03,47.04,4800.0,41.9576,41.9665,41.9308,41.9397,4800.0
2014-11-05 14:35:00,47.05,47.09,47.05,47.09,2000.0,41.9486,41.9843,41.9486,41.9843,2000.0
2014-11-05 14:40:00,47.09,47.12,47.09,47.11,5700.0,41.9843,42.011,41.9843,42.0021,5700.0
2014-11-05 14:45:00,47.11,47.15,47.1,47.15,2900.0,42.0021,42.0378,41.9932,42.0378,2900.0
2014-11-05 14:50:00,47.15,47.16,47.13,47.16,3200.0,42.0378,42.0467,42.02,42.0467,3200.0
2014-11-05 14:55:00,47.17,47.19,47.17,47.18,2900.0,42.0556,42.0735,42.0556,42.0645,2900.0
2014-11-05 15:00:00,47.19,47.2,47.19,47.19,1600.0,42.0735,42.0824,42.0735,42.0735,1600.0
2014-11-05 15:05:00,47.18,47.18,47.12,47.12,1800.0,42.0645,42.0645,42.011,42.011,1800.0
2014-11-05 15:10:00,47.13,47.13,47.08,47.11,6300.0,42.02,42.02,41.9754,42.0021,6300.0
2014-11-05 15:15:00,47.12,47.12,47.1,47.1,2600.0,42.011,42.011,41.9932,41.9932,2600.0
2014-11-05 15:20:00,47.1,47.1,47.04,47.07,4000.0,41.9932,41.9932,41.9397,41.9665,4000.0
2014-11-05 15:25:00,47.08,47.1,47.02,47.02,3900.0,41.9754,41.9932,41.9219,41.9219,3900.0
2014-11-05 15:30:00,47.03,47.13,47.03,47.1,6200.0,41.9308,42.02,41.9308,41.9932,6200.0
2014-11-05 15:35:00,47.09,47.1,47.05,47.07,4700.0,41.9843,41.9932,41.9486,41.9665,4700.0
2014-11-05 15:40:00,47.07,47.08,47.04,47.07,7400.0,41.9665,41.9754,41.9397,41.9665,7400.0
2014-11-05 15:45:00,47.07,47.1,47.06,47.06,11500.0,41.9665,41.9932,41.9576,41.9576,11500.0
2014-11-05 15:50:00,47.07,47.15,47.06,47.1,21800.0,41.9665,42.0378,41.9576,41.9932,21800.0
2014-11-05 15:55:00,47.09,47.13,47.07,47.13,30500.0,41.9843,42.02,41.9665,42.02,30500.0
2014-11-06 09:30:00,47.05,47.5,47.02,47.02,6700.0,41.9486,42.3498,41.9219,41.9219,6700.0
2014-11-06 09:35:00,47.04,47.23,47.03,47.09,9700.0,41.9397,42.1091,41.9308,41.9843,9700.0
2014-11-06 09:40:00,47.09,47.17,47.05,47.13,16200.0,41.9843,42.0556,41.9486,42.02,16200.0
2014-11-06 09:45:00,47.16,47.22,47.11,47.22,12500.0,42.0467,42.1002,42.0021,42.1002,12500.0
2014-11-06 09:50:00,47.21,47.21,47.03,47.07,3600.0,42.0913,42.0913,41.9308,41.9665,3600.0
2014-11-06 09:55:00,47.03,47.15,46.99,47.15,4200.0,41.9308,42.0378,41.8951,42.0378,4200.0
2014-11-06 10:00:00,47.15,47.19,47.09,47.18,3600.0,42.0378,42.0735,41.9843,42.0645,3600.0
2014-11-06 10:05:00,47.15,47.16,47.11,47.16,2500.0,42.0378,42.0467,42.0021,42.0467,2500.0
2014-11-06 10:10:00,47.16,47.2,47.16,47.2,2300.0,42.0467,42.0824,42.0467,42.0824,2300.0
2014-11-06 10:15:00,47.18,47.21,47.1,47.11,4000.0,42.0645,42.0913,41.9932,42.0021,4000.0
2014-11-06 10:20:00,47.11,47.13,47.09,47.12,2900.0,42.0021,42.02,41.9843,42.011,2900.0
2014-11-06 10:25:00,47.13,47.22,47.13,47.18,6400.0,42.02,42.1002,42.02,42.0645,6400.0
2014-11-06 10:30:00,47.18,47.18,47.1,47.15,3600.0,42.0645,42.0645,41.9932,42.0378,3600.0
2014-11-06 10:35:00,47.17,47.21,47.17,47.19,2200.0,42.0556,42.0913,42.0556,42.0735,2200.0
2014-11-06 10:40:00,47.19,47.22,47.19,47.22,2000.0,42.0735,42.1002,42.0735,42.1002,2000.0
2014-11-06 10:45:00,47.27,47.29,47.27,47.28,2000.0,42.1448,42.1626,42.1448,42.1537,2000.0
2014-11-06 10:50:00,47.27,47.31,47.27,47.3,5500.0,42.1448,42.1804,42.1448,42.1715,5500.0
2014-11-06 10:55:00,47.33,47.33,47.27,47.27,1900.0,42.1983,42.1983,42.1448,42.1448,1900.0
2014-11-06 11:00:00,47.27,47.3,47.22,47.3,5900.0,42.1448,42.1715,42.1002,42.1715,5900.0
2014-11-06 11:05:00,47.29,47.31,47.29,47.3,1300.0,42.1626,42.1804,42.1626,42.1715,1300.0
2014-11-06 11:10:00,47.3,47.3,47.27,47.28,3300.0,42.1715,42.1715,42.1448,42.1537,3300.0
2014-11-06 11:15:00,47.28,47.32,47.28,47.3,10300.0,42.1537,42.1894,42.1537,42.1715,10300.0
2014-11-06 11:20:00,47.31,47.34,47.31,47.34,2300.0,42.1804,42.2072,42.1804,42.2072,2300.0
2014-11-06 11:25:00,47.34,47.38,47.34,47.38,1700.0,42.2072,42.2429,42.2072,42.2429,1700.0
2014-11-06 11:30:00,47.37,47.39,47.37,47.38,2100.0,42.2339,42.2518,42.2339,42.2429,2100.0
2014-11-06 11:35:00,47.39,47.4,47.38,47.4,3400.0,42.2518,42.2607,42.2429,42.2607,3400.0
2014-11-06 11:40:00,47.41,47.48,47.4,47.47,5400.0,42.2696,42.332,42.2607,42.3231,5400.0
2014-11-06 11:45:00,47.47,47.47,47.44,47.44,2300.0,42.3231,42.3231,42.2964,42.2964,2300.0
2014-11-06 11:50:00,47.44,47.45,47.41,47.44,3600.0,42.2964,42.3053,42.2696,42.2964,3600.0
2014-11-06 11:55:00,47.44,47.46,47.43,47.46,900.0,42.2964,42.3142,42.2874,42.3142,900.0
2014-11-06 12:00:00,47.45,47.47,47.44,47.47,2200.0,42.3053,42.3231,42.2964,42.3231,2200.0
2014-11-06 12:05:00,47.46,47.46,47.45,47.45,300.0,42.3142,42.3142,42.3053,42.3053,300.0
2014-11-06 12:10:00,47.45,47.47,47.45,47.47,900.0,42.3053,42.3231,42.3053,42.3231,900.0
2014-11-06 12:15:00,47.46,47.51,47.46,47.51,2100.0,42.3142,42.3588,42.3142,42.3588,2100.0
2014-11-06 12:20:00,47.51,47.51,47.49,47.51,12000.0,42.3588,42.3588,42.3409,42.3588,12000.0
2014-11-06 12:25:00,47.51,47.54,47.51,47.54,3800.0,42.3588,42.3855,42.3588,42.3855,3800.0
2014-11-06 12:30:00,47.54,47.54,47.49,47.49,12000.0,42.3855,42.3855,42.3409,42.3409,12000.0
2014-11-06 12:35:00,47.5,47.53,47.5,47.5,6200.0,42.3498,42.3766,42.3498,42.3498,6200.0
2014-11-06 12:40:00,47.51,47.52,47.49,47.52,13700.0,42.3588,42.3677,42.3409,42.3677,13700.0
2014-11-06 12:45:00,47.51,47.57,47.51,47.55,2200.0,42.3588,42.4123,42.3588,42.3944,2200.0
2014-11-06 12:50:00,47.56,47.56,47.54,47.56,2300.0,42.4033,42.4033,42.3855,42.4033,2300.0
2014-11-06 12:55:00,47.54,47.59,47.54,47.59,2300.0,42.3855,42.4301,42.3855,42.4301,2300.0
2014-11-06 13:00:00,47.6,47.6,47.59,47.59,2500.0,42.439,42.439,42.4301,42.4301,2500.0
2014-11-06 13:05:00,47.56,47.56,47.5,47.52,12500.0,42.4033,42.4033,42.3498,42.3677,12500.0
2014-11-06 13:10:00,47.51,47.51,47.49,47.5,11200.0,42.3588,42.3588,42.3409,42.3498,11200.0
2014-11-06 13:15:00,47.5,47.52,47.5,47.52,2700.0,42.3498,42.3677,42.3498,42.3677,2700.0
2014-11-06 13:20:00,47.53,47.53,47.51,47.51,2600.0,42.3766,42.3766,42.3588,42.3588,2600.0
2014-11-06 13:25:00,47.5,47.54,47.5,47.53,2200.0,42.3498,42.3855,42.3498,42.3766,2200.0
2014-11-06 13:30:00,47.54,47.54,47.49,47.49,6400.0,42.3855,42.3855,42.3409,42.3409,6400.0
2014-11-06 13:35:00,47.49,47.51,47.49,47.51,2500.0,42.3409,42.3588,42.3409,42.3588,2500.0
2014-11-06 13:40:00,47.5,47.53,47.49,47.52,10200.0,42.3498,42.3766,42.3409,42.3677,10200.0
2014-11-06 13:45:00,47.52,47.53,47.51,47.52,6200.0,42.3677,42.3766,42.3588,42.3677,6200.0
2014-11-06 13:50:00,47.52,47.52,47.5,47.5,3400.0,42.3677,42.3677,42.3498,42.3498,3400.0
2014-11-06 13:55:00,47.51,47.51,47.49,47.49,3100.0,42.3588,42.3588,42.3409,42.3409,3100.0
2014-11-06 14:00:00,47.49,47.5,47.49,47.49,4500.0,42.3409,42.3498,42.3409,42.3409,4500.0
2014-11-06 14:05:00,47.5,47.5,47.44,47.44,1600.0,42.3498,42.3498,42.2964,42.2964,1600.0
2014-11-06 14:10:00,47.44,47.44,47.44,47.44,4000.0,42.2964,42.2964,42.2964,42.2964,4000.0
2014-11-06 14:15:00,47.44,47.44,47.41,47.41,12500.0,42.2964,42.2964,42.2696,42.2696,12500.0
2014-11-06 14:20:00,47.4,47.4,47.37,47.4,4000.0,42.2607,42.2607,42.2339,42.2607,4000.0
2014-11-06 14:25:00,47.4,47.44,47.4,47.44,3900.0,42.2607,42.2964,42.2607,42.2964,3900.0
2014-11-06 14:30:00,47.43,47.43,47.38,47.39,1800.0,42.2874,42.2874,42.2429,42.2518,1800.0
2014-11-06 14:35:00,47.36,47.42,47.36,47.42,3900.0,42.225,42.2785,42.225,42.2785,3900.0
2014-11-06 14:40:00,47.43,47.43,47.41,47.43,2400.0,42.2874,42.2874,42.2696,42.2874,2400.0
2014-11-06 14:45:00,47.44,47.45,47.43,47.44,2700.0,42.2964,42.3053,42.2874,42.2964,2700.0
2014-11-06 14:50:00,47.45,47.47,47.45,47.47,3700.0,42.3053,42.3231,42.3053,42.3231,3700.0
2014-11-06 14:55:00,47.47,47.51,47.46,47.5,22500.0,42.3231,42.3588,42.3142,42.3498,22500.0
2014-11-06 15:00:00,47.49,47.5,47.43,47.43,7500.0,42.3409,42.3498,42.2874,42.2874,7500.0
2014-11-06 15:05:00,47.43,47.45,47.41,47.45,4400.0,42.2874,42.3053,42.2696,42.3053,4400.0
2014-11-06 15:10:00,47.46,47.47,47.44,47.44,3900.0,42.3142,42.3231,42.2964,42.2964,3900.0
2014-11-06 15:15:00,47.44,47.45,47.43,47.44,10200.0,42.2964,42.3053,42.2874,42.2964,10200.0
2014-11-06 15:20:00,47.43,47.43,47.38,47.4,4500.0,42.2874,42.2874,42.2429,42.2607,4500.0
2014-11-06 15:25:00,47.41,47.44,47.41,47.43,4500.0,42.2696,42.2964,42.2696,42.2874,4500.0
2014-11-06 15:30:00,47.45,47.48,47.45,47.47,5100.0,42.3053,42.332,42.3053,42.3231,5100.0
2014-11-06 15:35:00,47.45,47.51,47.45,47.51,8000.0,42.3053,42.3588,42.3053,42.3588,8000.0
2014-11-06 15:40:00,47.51,47.56,47.51,47.55,5800.0,42.3588,42.4033,42.3588,42.3944,5800.0
2014-11-06 15:45:00,47.54,47.61,47.52,47.61,10000.0,42.3855,42.4479,42.3677,42.4479,10000.0
2014-11-06 15:50:00,47.61,47.61,47.51,47.51,16700.0,42.4479,42.4479,42.3588,42.3588,16700.0
2014-11-06 15:55:00,47.51,47.57,47.5,47.56,26200.0,42.3588,42.4123,42.3498,42.4033,26200.0
2014-11-07 09:30:00,47.66,47.66,47.29,47.32,7000.0,42.4925,42.4925,42.1626,42.1894,7000.0
2014-11-07 09:35:00,47.32,47.58,47.24,47.58,17500.0,42.1894,42.4212,42.118,42.4212,17500.0
2014-11-07 09:40:00,47.61,47.61,47.33,47.35,6400.0,42.4479,42.4479,42.1983,42.2161,6400.0
2014-11-07 09:45:00,47.35,47.41,47.26,47.41,7200.0,42.2161,42.2696,42.1359,42.2696,7200.0
2014-11-07 09:50:00,47.37,47.42,47.36,47.37,2500.0,42.2339,42.2785,42.225,42.2339,2500.0
2014-11-07 09:55:00,47.35,47.36,47.28,47.28,2800.0,42.2161,42.225,42.1537,42.1537,2800.0
2014-11-07 10:00:00,47.27,47.44,47.27,47.41,3200.0,42.1448,42.2964,42.1448,42.2696,3200.0
2014-11-07 10:05:00,47.42,47.56,47.42,47.56,7900.0,42.2785,42.4033,42.2785,42.4033,7900.0
2014-11-07 10:10:00,47.56,47.56,47.5,47.5,1300.0,42.4033,42.4033,42.3498,42.3498,1300.0
2014-11-07 10:15:00,47.48,47.57,47.48,47.56,4300.0,42.332,42.4123,42.332,42.4033,4300.0
2014-11-07 10:20:00,47.55,47.59,47.51,47.57,12900.0,42.3944,42.4301,42.3588,42.4123,12900.0
2014-11-07 10:25:00,47.56,47.56,47.49,47.53,11800.0,42.4033,42.4033,42.3409,42.3766,11800.0
2014-11-07 10:30:00,47.51,47.53,47.44,47.53,3300.0,42.3588,42.3766,42.2964,42.3766,3300.0
2014-11-07 10:35:00,47.49,47.6,47.49,47.6,12700.0,42.3409,42.439,42.3409,42.439,12700.0
2014-11-07 10:40:00,47.63,47.67,47.58,47.65,11500.0,42.4658,42.5014,42.4212,42.4836,11500.0
2014-11-07 10:45:00,47.67,47.73,47.67,47.73,2100.0,42.5014,42.5549,42.5014,42.5549,2100.0
2014-11-07 10:50:00,47.72,47.74,47.69,47.69,11800.0,42.546,42.5638,42.5192,42.5192,11800.0
2014-11-07 10:55:00,47.72,47.73,47.71,47.71,2500.0,42.546,42.5549,42.5371,42.5371,2500.0
2014-11-07 11:00:00,47.71,47.71,47.69,47.7,1300.0,42.5371,42.5371,42.5192,42.5282,1300.0
2014-11-07 11:05:00,47.7,47.7,47.69,47.69,1200.0,42.5282,42.5282,42.5192,42.5192,1200.0
2014-11-07 11:10:00,47.64,47.7,47.63,47.7,4800.0,42.4747,42.5282,42.4658,42.5282,4800.0
2014-11-07 11:15:00,47.69,47.73,47.69,47.73,1600.0,42.5192,42.5549,42.5192,42.5549,1600.0
2014-11-07 11:20:00,47.72,47.74,47.72,47.74,1200.0,42.546,42.5638,42.546,42.5638,1200.0
2014-11-07 11:25:00,47.74,47.75,47.73,47.74,2900.0,42.5638,42.5727,42.5549,42.5638,2900.0
2014-11-07 11:30:00,47.75,47.78,47.75,47.75,19600.0,42.5727,42.5995,42.5727,42.5727,19600.0
2014-11-07 11:35:00,47.74,47.75,47.7,47.7,3200.0,42.5638,42.5727,42.5282,42.5282,3200.0
2014-11-07 11:40:00,47.72,47.72,47.67,47.67,2300.0,42.546,42.546,42.5014,42.5014,2300.0
2014-11-07 11:45:00,47.66,47.66,47.63,47.65,2800.0,42.4925,42.4925,42.4658,42.4836,2800.0
2014-11-07 11:50:00,47.65,47.65,47.63,47.64,1000.0,42.4836,42.4836,42.4658,42.4747,1000.0
2014-11-07 11:55:00,47.65,47.68,47.65,47.68,1200.0,42.4836,42.5103,42.4836,42.5103,1200.0
2014-11-07 12:00:00,47.66,47.68,47.64,47.64,900.0,42.4925,42.5103,42.4747,42.4747,900.0
2014-11-07 12:05:00,47.65,47.67,47.65,47.66,1800.0,42.4836,42.5014,42.4836,42.4925,1800.0
2014-11-07 12:10:00,47.66,47.68,47.66,47.68,900.0,42.4925,42.5103,42.4925,42.5103,900.0
2014-11-07 12:15:00,47.67,47.67,47.66,47.67,800.0,42.5014,42.5014,42.4925,42.5014,800.0
2014-11-07 12:20:00,47.68,47.71,47.68,47.71,700.0,42.5103,42.5371,42.5103,42.5371,700.0
2014-11-07 12:25:00,47.7,47.7,47.68,47.68,500.0,42.5282,42.5282,42.5103,42.5103,500.0
2014-11-07 12:30:00,47.67,47.69,47.67,47.69,1300.0,42.5014,42.5192,42.5014,42.5192,1300.0
2014-11-07 12:35:00,47.7,47.71,47.69,47.69,1300.0,42.5282,42.5371,42.5192,42.5192,1300.0
2014-11-07 12:40:00,47.7,47.71,47.69,47.71,600.0,42.5282,42.5371,42.5192,42.5371,600.0
2014-11-07 12:45:00,47.72,47.73,47.7,47.72,600.0,42.546,42.5549,42.5282,42.546,600.0
2014-11-07 12:50:00,47.7,47.72,47.7,47.72,200.0,42.5282,42.546,42.5282,42.546,200.0
2014-11-07 12:55:00,47.7,47.7,47.7,47.7,100.0,42.5282,42.5282,42.5282,42.5282,100.0
2014-11-07 13:00:00,47.7,47.76,47.7,47.75,2700.0,42.5282,42.5817,42.5282,42.5727,2700.0
2014-11-07 13:05:00,47.76,47.76,47.75,47.75,6800.0,42.5817,42.5817,42.5727,42.5727,6800.0
2014-11-07 13:10:00,47.75,47.77,47.74,47.77,3500.0,42.5727,42.5906,42.5638,42.5906,3500.0
2014-11-07 13:15:00,47.76,47.85,47.59,47.75,48700.0,42.5817,42.6619,42.4301,42.5727,48700.0
2014-11-07 13:20:00,47.73,47.74,47.71,47.74,3100.0,42.5549,42.5638,42.5371,42.5638,3100.0
2014-11-07 13:25:00,47.74,47.75,47.73,47.75,1700.0,42.5638,42.5727,42.5549,42.5727,1700.0
2014-11-07 13:30:00,47.74,47.76,47.73,47.74,4500.0,42.5638,42.5817,42.5549,42.5638,4500.0
2014-11-07 13:35:00,47.73,47.76,47.73,47.75,5700.0,42.5549,42.5817,42.5549,42.5727,5700.0
2014-11-07 13:40:00,47.75,47.75,47.66,47.69,9200.0,42.5727,42.5727,42.4925,42.5192,9200.0
2014-11-07 13:45:00,47.69,47.7,47.69,47.7,200.0,42.5192,42.5282,42.5192,42.5282,200.0
2014-11-07 13:50:00,47.69,47.71,47.68,47.68,1500.0,42.5192,42.5371,42.5103,42.5103,1500.0
2014-11-07 13:55:00,47.66,47.66,47.6,47.63,3100.0,42.4925,42.4925,42.439,42.4658,3100.0
2014-11-07 14:00:00,47.62,47.63,47.62,47.63,1900.0,42.4568,42.4658,42.4568,42.4658,1900.0
2014-11-07 14:05:00,47.62,47.62,47.6,47.6,300.0,42.4568,42.4568,42.439,42.439,300.0
2014-11-07 14:10:00,47.59,47.61,47.57,47.59,2700.0,42.4301,42.4479,42.4123,42.4301,2700.0
2014-11-07 14:15:00,47.6,47.6,47.57,47.59,1200.0,42.439,42.439,42.4123,42.4301,1200.0
2014-11-07 14:20:00,47.58,47.6,47.56,47.57,2700.0,42.4212,42.439,42.4033,42.4123,2700.0
2014-11-07 14:25:00,47.59,47.59,47.51,47.58,13300.0,42.4301,42.4301,42.3588,42.4212,13300.0
2014-11-07 14:30:00,47.56,47.58,47.51,47.53,2300.0,42.4033,42.4212,42.3588,42.3766,2300.0
2014-11-07 14:35:00,47.5,47.53,47.49,47.53,5400.0,42.3498,42.3766,42.3409,42.3766,5400.0
2014-11-07 14:40:00,47.53,47.54,47.51,47.54,3900.0,42.3766,42.3855,42.3588,42.3855,3900.0
2014-11-07 14:45:00,47.53,47.54,47.52,47.52,3300.0,42.3766,42.3855,42.3677,42.3677,3300.0
2014-11-07 14:50:00,47.53,47.53,47.52,47.53,3600.0,42.3766,42.3766,42.3677,42.3766,3600.0
2014-11-07 14:55:00,47.48,47.5,47.48,47.48,1800.0,42.332,42.3498,42.332,42.332,1800.0
2014-11-07 15:00:00,47.49,47.51,47.49,47.51,2400.0,42.3409,42.3588,42.3409,42.3588,2400.0
2014-11-07 15:05:00,47.5,47.51,47.48,47.49,1700.0,42.3498,42.3588,42.332,42.3409,1700.0
2014-11-07 15:10:00,47.48,47.5,47.48,47.49,2700.0,42.332,42.3498,42.332,42.3409,2700.0
2014-11-07 15:15:00,47.48,47.48,47.42,47.44,2100.0,42.332,42.332,42.2785,42.2964,2100.0
2014-11-07 15:20:00,47.46,47.46,47.44,47.44,400.0,42.3142,42.3142,42.2964,42.2964,400.0
2014-11-07 15:25:00,47.43,47.47,47.42,47.47,6200.0,42.2874,42.3231,42.2785,42.3231,6200.0
2014-11-07 15:30:00,47.45,47.47,47.42,47.46,3200.0,42.3053,42.3231,42.2785,42.3142,3200.0
2014-11-07 15:35:00,47.46,47.47,47.45,47.47,1600.0,42.3142,42.3231,42.3053,42.3231,1600.0
2014-11-07 15:40:00,47.47,47.47,47.44,47.47,4400.0,42.3231,42.3231,42.2964,42.3231,4400.0
2014-11-07 15:45:00,47.46,47.47,47.43,47.44,13400.0,42.3142,42.3231,42.2874,42.2964,13400.0
2014-11-07 15:50:00,47.45,47.46,47.42,47.44,12100.0,42.3053,42.3142,42.2785,42.2964,12100.0
2014-11-07 15:55:00,47.43,47.47,47.43,47.46,20800.0,42.2874,42.3231,42.2874,42.3142,20800.0
2014-11-10 09:30:00,47.47,47.66,47.44,47.64,4700.0,42.3231,42.4925,42.2964,42.4747,4700.0
2014-11-10 09:35:00,47.67,47.67,47.31,47.31,2400.0,42.5014,42.5014,42.1804,42.1804,2400.0
2014-11-10 09:40:00,47.42,47.45,47.41,47.42,11600.0,42.2785,42.3053,42.2696,42.2785,11600.0
2014-11-10 09:45:00,47.47,47.61,47.45,47.59,4100.0,42.3231,42.4479,42.3053,42.4301,4100.0
2014-11-10 09:50:00,47.61,47.72,47.61,47.62,3900.0,42.4479,42.546,42.4479,42.4568,3900.0
2014-11-10 09:55:00,47.62,47.73,47.58,47.72,5000.0,42.4568,42.5549,42.4212,42.546,5000.0
2014-11-10 10:00:00,47.72,47.76,47.71,47.75,5300.0,42.546,42.5817,42.5371,42.5727,5300.0
2014-11-10 10:05:00,47.77,47.77,47.64,47.74,3900.0,42.5906,42.5906,42.4747,42.5638,3900.0
2014-11-10 10:10:00,47.73,47.84,47.7,47.79,17000.0,42.5549,42.653,42.5282,42.6084,17000.0
2014-11-10 10:15:00,47.78,47.84,47.78,47.78,5600.0,42.5995,42.653,42.5995,42.5995,5600.0
2014-11-10 10:20:00,47.74,47.76,47.72,47.72,2800.0,42.5638,42.5817,42.546,42.546,2800.0
2014-11-10 10:25:00,47.72,47.73,47.67,47.71,7400.0,42.546,42.5549,42.5014,42.5371,7400.0
2014-11-10 10:30:00,47.71,47.76,47.71,47.75,6600.0,42.5371,42.5817,42.5371,42.5727,6600.0
2014-11-10 10:35:00,47.74,47.77,47.74,47.77,1800.0,42.5638,42.5906,42.5638,42.5906,1800.0
2014-11-10 10:40:00,47.75,47.82,47.72,47.81,16800.0,42.5727,42.6351,42.546,42.6262,16800.0
2014-11-10 10:45:00,47.82,47.88,47.82,47.88,8400.0,42.6351,42.6886,42.6351,42.6886,8400.0
2014-11-10 10:50:00,47.9,47.95,47.9,47.93,17000.0,42.7065,42.7511,42.7065,42.7332,17000.0
2014-11-10 10:55:00,47.94,48.0,47.94,47.98,3500.0,42.7421,42.7956,42.7421,42.7778,3500.0
2014-11-10 11:00:00,47.97,48.08,47.97,48.08,41400.0,42.7689,42.867,42.7689,42.867,41400.0
2014-11-10 11:05:00,48.07,48.11,48.06,48.11,7700.0,42.858,42.8937,42.8491,42.8937,7700.0
2014-11-10 11:10:00,48.11,48.12,48.03,48.03,7300.0,42.8937,42.9026,42.8224,42.8224,7300.0
2014-11-10 11:15:00,48.04,48.05,48.01,48.02,4900.0,42.8313,42.8402,42.8045,42.8135,4900.0
2014-11-10 11:20:00,48.01,48.05,48.0,48.05,4300.0,42.8045,42.8402,42.7956,42.8402,4300.0
2014-11-10 11:25:00,48.04,48.06,48.02,48.06,2600.0,42.8313,42.8491,42.8135,42.8491,2600.0
2014-11-10 11:30:00,48.07,48.16,48.07,48.16,4700.0,42.858,42.9383,42.858,42.9383,4700.0
2014-11-10 11:35:00,48.15,48.17,48.1,48.15,6500.0,42.9294,42.9472,42.8848,42.9294,6500.0
2014-11-10 11:40:00,48.15,48.15,48.12,48.12,2600.0,42.9294,42.9294,42.9026,42.9026,2600.0
2014-11-10 11:45:00,48.13,48.16,48.13,48.16,1800.0,42.9115,42.9383,42.9115,42.9383,1800.0
2014-11-10 11:50:00,48.15,48.16,48.1,48.15,5900.0,42.9294,42.9383,42.8848,42.9294,5900.0
2014-11-10 11:55:00,48.16,48.19,48.16,48.17,8500.0,42.9383,42.965,42.9383,42.9472,8500.0
2014-11-10 12:00:00,48.14,48.16,48.14,48.15,1900.0,42.9205,42.9383,42.9205,42.9294,1900.0
2014-11-10 12:05:00,48.15,48.15,48.08,48.08,1200.0,42.9294,42.9294,42.867,42.867,1200.0
2014-11-10 12:10:00,48.09,48.12,48.08,48.12,2900.0,42.8759,42.9026,42.867,42.9026,2900.0
2014-11-10 12:15:00,48.12,48.12,48.1,48.1,1300.0,42.9026,42.9026,42.8848,42.8848,1300.0
2014-11-10 12:20:00,48.1,48.1,48.08,48.08,500.0,42.8848,42.8848,42.867,42.867,500.0
2014-11-10 12:25:00,48.07,48.07,48.03,48.04,3100.0,42.858,42.858,42.8224,42.8313,3100.0
2014-11-10 12:30:00,48.05,48.07,48.01,48.03,5500.0,42.8402,42.858,42.8045,42.8224,5500.0
2014-11-10 12:35:00,48.04,48.06,48.01,48.02,3400.0,42.8313,42.8491,42.8045,42.8135,3400.0
2014-11-10 12:40:00,48.04,48.07,48.01,48.01,3100.0,42.8313,42.858,42.8045,42.8045,3100.0
2014-11-10 12:45:00,47.98,48.0,47.96,47.97,3700.0,42.7778,42.7956,42.76,42.7689,3700.0
2014-11-10 12:50:00,47.97,47.98,47.95,47.95,2300.0,42.7689,42.7778,42.7511,42.7511,2300.0
2014-11-10 12:55:00,47.92,47.94,47.92,47.94,2000.0,42.7243,42.7421,42.7243,42.7421,2000.0
2014-11-10 13:00:00,47.94,47.95,47.89,47.91,3100.0,42.7421,42.7511,42.6976,42.7154,3100.0
2014-11-10 13:05:00,47.92,47.95,47.91,47.95,3000.0,42.7243,42.7511,42.7154,42.7511,3000.0
2014-11-10 13:10:00,47.95,47.96,47.94,47.94,4100.0,42.7511,42.76,42.7421,42.7421,4100.0
2014-11-10 13:15:00,47.93,47.93,47.91,47.91,2300.0,42.7332,42.7332,42.7154,42.7154,2300.0
2014-11-10 13:20:00,47.91,47.96,47.91,47.94,3100.0,42.7154,42.76,42.7154,42.7421,3100.0
2014-11-10 13:25:00,47.93,47.94,47.91,47.91,900.0,42.7332,42.7421,42.7154,42.7154,900.0
2014-11-10 13:30:00,47.92,47.94,47.92,47.94,2500.0,42.7243,42.7421,42.7243,42.7421,2500.0
2014-11-10 13:35:00,47.95,48.01,47.95,48.01,2300.0,42.7511,42.8045,42.7511,42.8045,2300.0
2014-11-10 13:40:00,48.01,48.01,47.99,48.0,2900.0,42.8045,42.8045,42.7867,42.7956,2900.0
2014-11-10 13:45:00,48.0,48.03,48.0,48.03,3300.0,42.7956,42.8224,42.7956,42.8224,3300.0
2014-11-10 13:50:00,48.02,48.03,48.01,48.02,2200.0,42.8135,42.8224,42.8045,42.8135,2200.0
2014-11-10 13:55:00,48.01,48.02,48.0,48.0,2500.0,42.8045,42.8135,42.7956,42.7956,2500.0
2014-11-10 14:00:00,48.0,48.08,48.0,48.08,7500.0,42.7956,42.867,42.7956,42.867,7500.0
2014-11-10 14:05:00,48.06,48.06,48.03,48.03,1200.0,42.8491,42.8491,42.8224,42.8224,1200.0
2014-11-10 14:10:00,48.03,48.09,48.03,48.09,4200.0,42.8224,42.8759,42.8224,42.8759,4200.0
2014-11-10 14:15:00,48.09,48.12,48.09,48.12,2400.0,42.8759,42.9026,42.8759,42.9026,2400.0
2014-11-10 14:20:00,48.12,48.16,48.12,48.14,4700.0,42.9026,42.9383,42.9026,42.9205,4700.0
2014-11-10 14:25:00,48.14,48.14,48.1,48.11,5000.0,42.9205,42.9205,42.8848,42.8937,5000.0
2014-11-10 14:30:00,48.11,48.11,48.11,48.11,3700.0,42.8937,42.8937,42.8937,42.8937,3700.0
2014-11-10 14:35:00,48.1,48.12,48.1,48.11,3800.0,42.8848,42.9026,42.8848,42.8937,3800.0
2014-11-10 14:40:00,48.11,48.13,48.1,48.13,4100.0,42.8937,42.9115,42.8848,42.9115,4100.0
2014-11-10 14:45:00,48.12,48.13,48.11,48.13,3300.0,42.9026,42.9115,42.8937,42.9115,3300.0
2014-11-10 14:50:00,48.13,48.17,48.12,48.15,2700.0,42.9115,42.9472,42.9026,42.9294,2700.0
2014-11-10 14:55:00,48.14,48.2,48.11,48.2,8400.0,42.9205,42.9739,42.8937,42.9739,8400.0
2014-11-10 15:00:00,48.19,48.19,48.14,48.14,3700.0,42.965,42.965,42.9205,42.9205,3700.0
2014-11-10 15:05:00,48.13,48.16,48.13,48.15,3500.0,42.9115,42.9383,42.9115,42.9294,3500.0
2014-11-10 15:10:00,48.14,48.14,48.1,48.1,3400.0,42.9205,42.9205,42.8848,42.8848,3400.0
2014-11-10 15:15:00,48.1,48.13,48.1,48.13,6200.0,42.8848,42.9115,42.8848,42.9115,6200.0
2014-11-10 15:20:00,48.13,48.14,48.11,48.14,4100.0,42.9115,42.9205,42.8937,42.9205,4100.0
2014-11-10 15:25:00,48.14,48.14,48.08,48.08,4000.0,42.9205,42.9205,42.867,42.867,4000.0
2014-11-10 15:30:00,48.08,48.1,48.07,48.09,6800.0,42.867,42.8848,42.858,42.8759,6800.0
2014-11-10 15:35:00,48.09,48.11,48.08,48.11,7500.0,42.8759,42.8937,42.867,42.8937,7500.0
2014-11-10 15:40:00,48.1,48.11,48.04,48.04,10100.0,42.8848,42.8937,42.8313,42.8313,10100.0
2014-11-10 15:45:00,48.04,48.11,48.0,48.0,28100.0,42.8313,42.8937,42.7956,42.7956,28100.0
2014-11-10 15:50:00,48.0,48.02,47.93,47.95,37100.0,42.7956,42.8135,42.7332,42.7511,37100.0
2014-11-10 15:55:00,47.95,48.09,47.95,48.08,53800.0,42.7511,42.8759,42.7511,42.867,53800.0
2014-11-11 09:30:00,48.03,48.03,47.82,47.92,1200.0,42.8224,42.8224,42.6351,42.7243,1200.0
2014-11-11 09:35:00,47.92,47.92,47.92,47.92,0.0,42.7243,42.7243,42.7243,42.7243,0.0
2014-11-11 09:40:00,47.91,47.99,47.91,47.92,600.0,42.7154,42.7867,42.7154,42.7243,600.0
2014-11-11 09:45:00,47.96,48.07,47.96,48.0,2100.0,42.76,42.858,42.76,42.7956,2100.0
2014-11-11 09:50:00,48.06,48.12,48.04,48.08,9700.0,42.8491,42.9026,42.8313,42.867,9700.0
2014-11-11 09:55:00,48.08,48.12,48.08,48.09,1600.0,42.867,42.9026,42.867,42.8759,1600.0
2014-11-11 10:00:00,48.12,48.16,48.1,48.11,1300.0,42.9026,42.9383,42.8848,42.8937,1300.0
2014-11-11 10:05:00,48.12,48.17,48.12,48.17,1800.0,42.9026,42.9472,42.9026,42.9472,1800.0
2014-11-11 10:10:00,48.13,48.15,48.1,48.12,7100.0,42.9115,42.9294,42.8848,42.9026,7100.0
2014-11-11 10:15:00,48.08,48.08,48.07,48.07,300.0,42.867,42.867,42.858,42.858,300.0
2014-11-11 10:20:00,48.07,48.1,48.05,48.1,2200.0,42.858,42.8848,42.8402,42.8848,2200.0
2014-11-11 10:25:00,48.1,48.12,48.1,48.12,500.0,42.8848,42.9026,42.8848,42.9026,500.0
2014-11-11 10:30:00,48.1,48.11,48.07,48.11,1900.0,42.8848,42.8937,42.858,42.8937,1900.0
2014-11-11 10:35:00,48.1,48.1,48.08,48.08,700.0,42.8848,42.8848,42.867,42.867,700.0
2014-11-11 10:40:00,48.09,48.13,48.09,48.12,1100.0,42.8759,42.9115,42.8759,42.9026,1100.0
2014-11-11 10:45:00,48.14,48.17,48.11,48.17,2100.0,42.9205,42.9472,42.8937,42.9472,2100.0
2014-11-11 10:50:00,48.17,48.21,48.16,48.21,8000.0,42.9472,42.9829,42.9383,42.9829,8000.0
2014-11-11 10:55:00,48.24,48.24,48.2,48.22,1900.0,43.0096,43.0096,42.9739,42.9918,1900.0
2014-11-11 11:00:00,48.22,48.23,48.21,48.23,2200.0,42.9918,43.0007,42.9829,43.0007,2200.0
2014-11-11 11:05:00,48.2,48.25,48.18,48.23,26600.0,42.9739,43.0185,42.9561,43.0007,26600.0
2014-11-11 11:10:00,48.23,48.25,48.2,48.24,5100.0,43.0007,43.0185,42.9739,43.0096,5100.0
2014-11-11 11:15:00,48.24,48.24,48.23,48.24,1900.0,43.0096,43.0096,43.0007,43.0096,1900.0
2014-11-11 11:20:00,48.23,48.27,48.23,48.27,12300.0,43.0007,43.0364,43.0007,43.0364,12300.0
2014-11-11 11:25:00,48.3,48.31,48.3,48.3,900.0,43.0631,43.072,43.0631,43.0631,900.0
2014-11-11 11:30:00,48.3,48.3,48.3,48.3,100.0,43.0631,43.0631,43.0631,43.0631,100.0
2014-11-11 11:35:00,48.31,48.32,48.3,48.32,800.0,43.072,43.0809,43.0631,43.0809,800.0
2014-11-11 11:40:00,48.33,48.36,48.32,48.35,1200.0,43.0899,43.1166,43.0809,43.1077,1200.0
2014-11-11 11:45:00,48.35,48.35,48.35,48.35,500.0,43.1077,43.1077,43.1077,43.1077,500.0
2014-11-11 11:50:00,48.33,48.33,48.32,48.33,1100.0,43.0899,43.0899,43.0809,43.0899,1100.0
2014-11-11 11:55:00,48.34,48.35,48.34,48.35,600.0,43.0988,43.1077,43.0988,43.1077,600.0
2014-11-11 12:00:00,48.35,48.36,48.35,48.36,800.0,43.1077,43.1166,43.1077,43.1166,800.0
2014-11-11 12:05:00,48.35,48.36,48.33,48.35,1700.0,43.1077,43.1166,43.0899,43.1077,1700.0
2014-11-11 12:10:00,48.35,48.35,48.35,48.35,500.0,43.1077,43.1077,43.1077,43.1077,500.0
2014-11-11 12:15:00,48.32,48.34,48.32,48.34,600.0,43.0809,43.0988,43.0809,43.0988,600.0
2014-11-11 12:20:00,48.34,48.34,48.34,48.34,100.0,43.0988,43.0988,43.0988,43.0988,100.0
2014-11-11 12:25:00,48.32,48.33,48.3,48.32,3000.0,43.0809,43.0899,43.0631,43.0809,3000.0
2014-11-11 12:30:00,48.32,48.32,48.27,48.28,7800.0,43.0809,43.0809,43.0364,43.0453,7800.0
2014-11-11 12:35:00,48.29,48.29,48.28,48.29,2000.0,43.0542,43.0542,43.0453,43.0542,2000.0
2014-11-11 12:40:00,48.27,48.27,48.24,48.24,1400.0,43.0364,43.0364,43.0096,43.0096,1400.0
2014-11-11 12:45:00,48.25,48.26,48.23,48.23,1300.0,43.0185,43.0274,43.0007,43.0007,1300.0
2014-11-11 12:50:00,48.22,48.23,48.22,48.23,1100.0,42.9918,43.0007,42.9918,43.0007,1100.0
2014-11-11 12:55:00,48.23,48.23,48.22,48.22,400.0,43.0007,43.0007,42.9918,42.9918,400.0
2014-11-11 13:00:00,48.23,48.24,48.21,48.23,3800.0,43.0007,43.0096,42.9829,43.0007,3800.0
2014-11-11 13:05:00,48.23,48.25,48.23,48.23,3400.0,43.0007,43.0185,43.0007,43.0007,3400.0
2014-11-11 13:10:00,48.22,48.25,48.22,48.23,2000.0,42.9918,43.0185,42.9918,43.0007,2000.0
2014-11-11 13:15:00,48.2,48.23,48.2,48.23,1900.0,42.9739,43.0007,42.9739,43.0007,1900.0
2014-11-11 13:20:00,48.23,48.23,48.23,48.23,1300.0,43.0007,43.0007,43.0007,43.0007,1300.0
2014-11-11 13:25:00,48.22,48.24,48.22,48.23,1200.0,42.9918,43.0096,42.9918,43.0007,1200.0
2014-11-11 13:30:00,48.2,48.2,48.2,48.2,100.0,42.9739,42.9739,42.9739,42.9739,100.0
2014-11-11 13:35:00,48.22,48.23,48.22,48.23,1200.0,42.9918,43.0007,42.9918,43.0007,1200.0
2014-11-11 13:40:00,48.21,48.23,48.21,48.22,1000.0,42.9829,43.0007,42.9829,42.9918,1000.0
2014-11-11 13:45:00,48.2,48.2,48.18,48.18,700.0,42.9739,42.9739,42.9561,42.9561,700.0
2014-11-11 13:50:00,48.18,48.18,48.15,48.15,1800.0,42.9561,42.9561,42.9294,42.9294,1800.0
2014-11-11 13:55:00,48.17,48.18,48.17,48.17,500.0,42.9472,42.9561,42.9472,42.9472,500.0
2014-11-11 14:00:00,48.18,48.19,48.16,48.16,5500.0,42.9561,42.965,42.9383,42.9383,5500.0
2014-11-11 14:05:00,48.13,48.13,48.11,48.13,8200.0,42.9115,42.9115,42.8937,42.9115,8200.0
2014-11-11 14:10:00,48.13,48.13,48.1,48.1,1400.0,42.9115,42.9115,42.8848,42.8848,1400.0
2014-11-11 14:15:00,48.1,48.12,48.1,48.12,800.0,42.8848,42.9026,42.8848,42.9026,800.0
2014-11-11 14:20:00,48.14,48.14,48.13,48.13,500.0,42.9205,42.9205,42.9115,42.9115,500.0
2014-11-11 14:25:00,48.1,48.1,48.08,48.1,500.0,42.8848,42.8848,42.867,42.8848,500.0
2014-11-11 14:30:00,48.09,48.1,48.07,48.07,1000.0,42.8759,42.8848,42.858,42.858,1000.0
2014-11-11 14:35:00,48.07,48.09,48.06,48.08,1600.0,42.858,42.8759,42.8491,42.867,1600.0
2014-11-11 14:40:00,48.09,48.1,48.09,48.1,400.0,42.8759,42.8848,42.8759,42.8848,400.0
2014-11-11 14:45:00,48.08,48.11,48.08,48.11,1300.0,42.867,42.8937,42.867,42.8937,1300.0
2014-11-11 14:50:00,48.11,48.12,48.1,48.12,5300.0,42.8937,42.9026,42.8848,42.9026,5300.0
2014-11-11 14:55:00,48.13,48.16,48.13,48.15,1700.0,42.9115,42.9383,42.9115,42.9294,1700.0
2014-11-11 15:00:00,48.15,48.18,48.15,48.18,1700.0,42.9294,42.9561,42.9294,42.9561,1700.0
2014-11-11 15:05:00,48.16,48.2,48.16,48.2,3900.0,42.9383,42.9739,42.9383,42.9739,3900.0
2014-11-11 15:10:00,48.2,48.22,48.2,48.22,1700.0,42.9739,42.9918,42.9739,42.9918,1700.0
2014-11-11 15:15:00,48.22,48.27,48.22,48.23,3400.0,42.9918,43.0364,42.9918,43.0007,3400.0
2014-11-11 15:20:00,48.25,48.25,48.19,48.19,1700.0,43.0185,43.0185,42.965,42.965,1700.0
2014-11-11 15:25:00,48.19,48.19,48.18,48.18,1500.0,42.965,42.965,42.9561,42.9561,1500.0
2014-11-11 15:30:00,48.19,48.2,48.19,48.19,1800.0,42.965,42.9739,42.965,42.965,1800.0
2014-11-11 15:35:00,48.19,48.2,48.19,48.2,2600.0,42.965,42.9739,42.965,42.9739,2600.0
2014-11-11 15:40:00,48.21,48.32,48.21,48.3,5800.0,42.9829,43.0809,42.9829,43.0631,5800.0
2014-11-11 15:45:00,48.29,48.32,48.28,48.32,5100.0,43.0542,43.0809,43.0453,43.0809,5100.0
2014-11-11 15:50:00,48.31,48.31,48.25,48.25,11500.0,43.072,43.072,43.0185,43.0185,11500.0
2014-11-11 15:55:00,48.25,48.25,48.19,48.22,48100.0,43.0185,43.0185,42.965,42.9918,48100.0
2014-11-12 09:30:00,47.98,48.25,47.98,48.22,3800.0,42.7778,43.0185,42.7778,42.9918,3800.0
2014-11-12 09:35:00,48.37,48.43,48.36,48.43,4100.0,43.1255,43.179,43.1166,43.179,4100.0
2014-11-12 09:40:00,48.43,48.46,48.32,48.32,2400.0,43.179,43.2058,43.0809,43.0809,2400.0
2014-11-12 09:45:00,48.32,48.37,48.29,48.31,3800.0,43.0809,43.1255,43.0542,43.072,3800.0
2014-11-12 09:50:00,48.32,48.32,48.24,48.25,900.0,43.0809,43.0809,43.0096,43.0185,900.0
2014-11-12 09:55:00,48.25,48.27,48.21,48.22,6500.0,43.0185,43.0364,42.9829,42.9918,6500.0
2014-11-12 10:00:00,48.23,48.27,48.17,48.2,9500.0,43.0007,43.0364,42.9472,42.9739,9500.0
2014-11-12 10:05:00,48.2,48.24,48.19,48.2,3600.0,42.9739,43.0096,42.965,42.9739,3600.0
2014-11-12 10:10:00,48.21,48.22,48.18,48.18,3800.0,42.9829,42.9918,42.9561,42.9561,3800.0
2014-11-12 10:15:00,48.17,48.21,48.17,48.21,2500.0,42.9472,42.9829,42.9472,42.9829,2500.0
2014-11-12 10:20:00,48.24,48.26,48.21,48.25,2000.0,43.0096,43.0274,42.9829,43.0185,2000.0
2014-11-12 10:25:00,48.24,48.26,48.22,48.22,2600.0,43.0096,43.0274,42.9918,42.9918,2600.0
2014-11-12 10:30:00,48.23,48.25,48.19,48.22,3900.0,43.0007,43.0185,42.965,42.9918,3900.0
2014-11-12 10:35:00,48.23,48.23,48.2,48.23,2000.0,43.0007,43.0007,42.9739,43.0007,2000.0
2014-11-12 10:40:00,48.22,48.23,48.19,48.2,3600.0,42.9918,43.0007,42.965,42.9739,3600.0
2014-11-12 10:45:00,48.21,48.22,48.19,48.21,2300.0,42.9829,42.9918,42.965,42.9829,2300.0
2014-11-12 10:50:00,48.21,48.22,48.2,48.22,1300.0,42.9829,42.9918,42.9739,42.9918,1300.0
2014-11-12 10:55:00,48.23,48.25,48.15,48.15,8500.0,43.0007,43.0185,42.9294,42.9294,8500.0
2014-11-12 11:00:00,48.15,48.15,48.07,48.08,2500.0,42.9294,42.9294,42.858,42.867,2500.0
2014-11-12 11:05:00,48.08,48.08,48.02,48.06,2200.0,42.867,42.867,42.8135,42.8491,2200.0
2014-11-12 11:10:00,48.07,48.11,48.06,48.09,3000.0,42.858,42.8937,42.8491,42.8759,3000.0
2014-11-12 11:15:00,48.09,48.09,48.03,48.08,5000.0,42.8759,42.8759,42.8224,42.867,5000.0
2014-11-12 11:20:00,48.1,48.12,48.04,48.07,4900.0,42.8848,42.9026,42.8313,42.858,4900.0
2014-11-12 11:25:00,48.08,48.11,48.05,48.11,3200.0,42.867,42.8937,42.8402,42.8937,3200.0
2014-11-12 11:30:00,48.12,48.13,48.09,48.11,3700.0,42.9026,42.9115,42.8759,42.8937,3700.0
2014-11-12 11:35:00,48.12,48.14,48.06,48.06,5200.0,42.9026,42.9205,42.8491,42.8491,5200.0
2014-11-12 11:40:00,48.07,48.13,48.06,48.13,3600.0,42.858,42.9115,42.8491,42.9115,3600.0
2014-11-12 11:45:00,48.12,48.13,48.1,48.11,3400.0,42.9026,42.9115,42.8848,42.8937,3400.0
2014-11-12 11:50:00,48.11,48.12,48.11,48.12,2800.0,42.8937,42.9026,42.8937,42.9026,2800.0
2014-11-12 11:55:00,48.12,48.12,48.1,48.12,3900.0,42.9026,42.9026,42.8848,42.9026,3900.0
2014-11-12 12:00:00,48.12,48.13,48.11,48.12,2200.0,42.9026,42.9115,42.8937,42.9026,2200.0
2014-11-12 12:05:00,48.12,48.13,48.08,48.08,5200.0,42.9026,42.9115,42.867,42.867,5200.0
2014-11-12 12:10:00,48.08,48.1,48.07,48.1,900.0,42.867,42.8848,42.858,42.8848,900.0
2014-11-12 12:15:00,48.1,48.12,48.09,48.12,3700.0,42.8848,42.9026,42.8759,42.9026,3700.0
2014-11-12 12:20:00,48.12,48.12,48.11,48.12,4700.0,42.9026,42.9026,42.8937,42.9026,4700.0
2014-11-12 12:25:00,48.12,48.13,48.11,48.11,2600.0,42.9026,42.9115,42.8937,42.8937,2600.0
2014-11-12 12:30:00,48.11,48.12,48.09,48.11,4600.0,42.8937,42.9026,42.8759,42.8937,4600.0
2014-11-12 12:35:00,48.11,48.12,48.08,48.1,5900.0,42.8937,42.9026,42.867,42.8848,5900.0
2014-11-12 12:40:00,48.1,48.11,48.09,48.11,3900.0,42.8848,42.8937,42.8759,42.8937,3900.0
2014-11-12 12:45:00,48.11,48.11,48.1,48.11,4100.0,42.8937,42.8937,42.8848,42.8937,4100.0
2014-11-12 12:50:00,48.12,48.13,48.12,48.12,1000.0,42.9026,42.9115,42.9026,42.9026,1000.0
2014-11-12 12:55:00,48.14,48.16,48.14,48.15,6300.0,42.9205,42.9383,42.9205,42.9294,6300.0
2014-11-12 13:00:00,48.15,48.17,48.15,48.15,6500.0,42.9294,42.9472,42.9294,42.9294,6500.0
2014-11-12 13:05:00,48.15,48.15,48.14,48.14,3400.0,42.9294,42.9294,42.9205,42.9205,3400.0
2014-11-12 13:10:00,48.15,48.17,48.14,48.15,4800.0,42.9294,42.9472,42.9205,42.9294,4800.0
2014-11-12 13:15:00,48.15,48.19,48.15,48.15,6000.0,42.9294,42.965,42.9294,42.9294,6000.0
2014-11-12 13:20:00,48.16,48.16,48.15,48.16,7700.0,42.9383,42.9383,42.9294,42.9383,7700.0
2014-11-12 13:25:00,48.16,48.16,48.15,48.16,3500.0,42.9383,42.9383,42.9294,42.9383,3500.0
2014-11-12 13:30:00,48.16,48.18,48.16,48.16,5700.0,42.9383,42.9561,42.9383,42.9383,5700.0
2014-11-12 13:35:00,48.16,48.16,48.16,48.16,4200.0,42.9383,42.9383,42.9383,42.9383,4200.0
2014-11-12 13:40:00,48.16,48.16,48.15,48.15,4000.0,42.9383,42.9383,42.9294,42.9294,4000.0
2014-11-12 13:45:00,48.16,48.16,48.14,48.15,4300.0,42.9383,42.9383,42.9205,42.9294,4300.0
2014-11-12 13:50:00,48.16,48.17,48.15,48.15,2500.0,42.9383,42.9472,42.9294,42.9294,2500.0
2014-11-12 13:55:00,48.16,48.17,48.15,48.16,2600.0,42.9383,42.9472,42.9294,42.9383,2600.0
2014-11-12 14:00:00,48.17,48.17,48.14,48.15,3900.0,42.9472,42.9472,42.9205,42.9294,3900.0
2014-11-12 14:05:00,48.16,48.17,48.16,48.16,6700.0,42.9383,42.9472,42.9383,42.9383,6700.0
2014-11-12 14:10:00,48.17,48.18,48.16,48.16,6400.0,42.9472,42.9561,42.9383,42.9383,6400.0
2014-11-12 14:15:00,48.17,48.18,48.16,48.18,3700.0,42.9472,42.9561,42.9383,42.9561,3700.0
2014-11-12 14:20:00,48.18,48.18,48.16,48.17,4000.0,42.9561,42.9561,42.9383,42.9472,4000.0
2014-11-12 14:25:00,48.18,48.18,48.17,48.18,5100.0,42.9561,42.9561,42.9472,42.9561,5100.0
2014-11-12 14:30:00,48.18,48.19,48.15,48.15,6600.0,42.9561,42.965,42.9294,42.9294,6600.0
2014-11-12 14:35:00,48.14,48.15,48.13,48.15,2700.0,42.9205,42.9294,42.9115,42.9294,2700.0
2014-11-12 14:40:00,48.15,48.16,48.13,48.14,6100.0,42.9294,42.9383,42.9115,42.9205,6100.0
2014-11-12 14:45:00,48.13,48.14,48.12,48.13,3400.0,42.9115,42.9205,42.9026,42.9115,3400.0
2014-11-12 14:50:00,48.13,48.13,48.09,48.1,3600.0,42.9115,42.9115,42.8759,42.8848,3600.0
2014-11-12 14:55:00,48.1,48.12,48.1,48.11,4100.0,42.8848,42.9026,42.8848,42.8937,4100.0
2014-11-12 15:00:00,48.1,48.11,48.05,48.07,9100.0,42.8848,42.8937,42.8402,42.858,9100.0
2014-11-12 15:05:00,48.07,48.09,48.06,48.07,6300.0,42.858,42.8759,42.8491,42.858,6300.0
2014-11-12 15:10:00,48.07,48.07,47.97,47.97,8400.0,42.858,42.858,42.7689,42.7689,8400.0
2014-11-12 15:15:00,47.98,48.01,47.98,48.01,8900.0,42.7778,42.8045,42.7778,42.8045,8900.0
2014-11-12 15:20:00,48.01,48.03,47.99,47.99,5100.0,42.8045,42.8224,42.7867,42.7867,5100.0
2014-11-12 15:25:00,48.0,48.0,47.99,48.0,7800.0,42.7956,42.7956,42.7867,42.7956,7800.0
2014-11-12 15:30:00,48.0,48.03,48.0,48.02,7600.0,42.7956,42.8224,42.7956,42.8135,7600.0
2014-11-12 15:35:00,48.03,48.17,48.03,48.13,15400.0,42.8224,42.9472,42.8224,42.9115,15400.0
2014-11-12 15:40:00,48.11,48.15,48.11,48.15,31500.0,42.8937,42.9294,42.8937,42.9294,31500.0
2014-11-12 15:45:00,48.13,48.14,48.01,48.04,28200.0,42.9115,42.9205,42.8045,42.8313,28200.0
2014-11-12 15:50:00,48.04,48.04,47.98,48.0,9800.0,42.8313,42.8313,42.7778,42.7956,9800.0
2014-11-12 15:55:00,48.0,48.06,47.99,48.03,32900.0,42.7956,42.8491,42.7867,42.8224,32900.0
2014-11-13 09:30:00,48.21,48.31,48.04,48.3,2100.0,42.9829,43.072,42.8313,43.0631,2100.0
2014-11-13 09:35:00,48.23,48.26,48.15,48.15,1800.0,43.0007,43.0274,42.9294,42.9294,1800.0
2014-11-13 09:40:00,48.18,48.18,48.06,48.06,3000.0,42.9561,42.9561,42.8491,42.8491,3000.0
2014-11-13 09:45:00,48.08,48.14,48.07,48.11,3100.0,42.867,42.9205,42.858,42.8937,3100.0
2014-11-13 09:50:00,48.1,48.16,48.04,48.04,3300.0,42.8848,42.9383,42.8313,42.8313,3300.0
2014-11-13 09:55:00,48.05,48.09,48.03,48.09,2200.0,42.8402,42.8759,42.8224,42.8759,2200.0
2014-11-13 10:00:00,48.04,48.04,47.95,47.95,2900.0,42.8313,42.8313,42.7511,42.7511,2900.0
2014-11-13 10:05:00,47.96,48.0,47.96,48.0,1600.0,42.76,42.7956,42.76,42.7956,1600.0
2014-11-13 10:10:00,48.01,48.04,48.0,48.03,1700.0,42.8045,42.8313,42.7956,42.8224,1700.0
2014-11-13 10:15:00,48.03,48.03,47.99,48.01,3600.0,42.8224,42.8224,42.7867,42.8045,3600.0
2014-11-13 10:20:00,48.01,48.06,48.01,48.06,1500.0,42.8045,42.8491,42.8045,42.8491,1500.0
2014-11-13 10:25:00,48.07,48.08,47.98,47.98,9400.0,42.858,42.867,42.7778,42.7778,9400.0
2014-11-13 10:30:00,47.98,47.99,47.97,47.97,3500.0,42.7778,42.7867,42.7689,42.7689,3500.0
2014-11-13 10:35:00,47.98,47.98,47.92,47.95,2400.0,42.7778,42.7778,42.7243,42.7511,2400.0
2014-11-13 10:40:00,47.95,47.95,47.87,47.87,2600.0,42.7511,42.7511,42.6797,42.6797,2600.0
2014-11-13 10:45:00,47.88,47.88,47.84,47.86,2900.0,42.6886,42.6886,42.653,42.6708,2900.0
2014-11-13 10:50:00,47.86,47.88,47.84,47.84,2900.0,42.6708,42.6886,42.653,42.653,2900.0
2014-11-13 10:55:00,47.83,47.83,47.76,47.78,4400.0,42.6441,42.6441,42.5817,42.5995,4400.0
2014-11-13 11:00:00,47.77,47.77,47.75,47.76,1000.0,42.5906,42.5906,42.5727,42.5817,1000.0
2014-11-13 11:05:00,47.75,47.79,47.74,47.79,6300.0,42.5727,42.6084,42.5638,42.6084,6300.0
2014-11-13 11:10:00,47.79,47.85,47.79,47.84,7000.0,42.6084,42.6619,42.6084,42.653,7000.0
2014-11-13 11:15:00,47.84,47.85,47.82,47.85,3600.0,42.653,42.6619,42.6351,42.6619,3600.0
2014-11-13 11:20:00,47.86,47.93,47.86,47.92,6700.0,42.6708,42.7332,42.6708,42.7243,6700.0
2014-11-13 11:25:00,47.93,47.94,47.92,47.92,2300.0,42.7332,42.7421,42.7243,42.7243,2300.0
2014-11-13 11:30:00,47.92,47.93,47.91,47.91,3000.0,42.7243,42.7332,42.7154,42.7154,3000.0
2014-11-13 11:35:00,47.88,47.88,47.8,47.82,2300.0,42.6886,42.6886,42.6173,42.6351,2300.0
2014-11-13 11:40:00,47.82,47.84,47.81,47.84,3200.0,42.6351,42.653,42.6262,42.653,3200.0
2014-11-13 11:45:00,47.84,47.86,47.82,47.85,2100.0,42.653,42.6708,42.6351,42.6619,2100.0
2014-11-13 11:50:00,47.86,47.87,47.85,47.87,3500.0,42.6708,42.6797,42.6619,42.6797,3500.0
2014-11-13 11:55:00,47.87,47.87,47.85,47.86,2600.0,42.6797,42.6797,42.6619,42.6708,2600.0
2014-11-13 12:00:00,47.86,47.87,47.85,47.85,1200.0,42.6708,42.6797,42.6619,42.6619,1200.0
2014-11-13 12:05:00,47.84,47.87,47.83,47.87,3100.0,42.653,42.6797,42.6441,42.6797,3100.0
2014-11-13 12:10:00,47.9,47.9,47.87,47.87,1500.0,42.7065,42.7065,42.6797,42.6797,1500.0
2014-11-13 12:15:00,47.87,47.9,47.86,47.89,1800.0,42.6797,42.7065,42.6708,42.6976,1800.0
2014-11-13 12:20:00,47.88,47.89,47.87,47.87,1200.0,42.6886,42.6976,42.6797,42.6797,1200.0
2014-11-13 12:25:00,47.88,47.9,47.86,47.87,5300.0,42.6886,42.7065,42.6708,42.6797,5300.0
2014-11-13 12:30:00,47.88,47.88,47.8,47.81,4600.0,42.6886,42.6886,42.6173,42.6262,4600.0
2014-11-13 12:35:00,47.82,47.87,47.82,47.86,1100.0,42.6351,42.6797,42.6351,42.6708,1100.0
2014-11-13 12:40:00,47.86,47.87,47.82,47.84,1700.0,42.6708,42.6797,42.6351,42.653,1700.0
2014-11-13 12:45:00,47.82,47.84,47.8,47.84,1500.0,42.6351,42.653,42.6173,42.653,1500.0
2014-11-13 12:50:00,47.84,47.88,47.84,47.85,1400.0,42.653,42.6886,42.653,42.6619,1400.0
2014-11-13 12:55:00,47.85,47.85,47.8,47.8,2500.0,42.6619,42.6619,42.6173,42.6173,2500.0
2014-11-13 13:00:00,47.82,47.82,47.81,47.82,1200.0,42.6351,42.6351,42.6262,42.6351,1200.0
2014-11-13 13:05:00,47.82,47.83,47.77,47.79,2700.0,42.6351,42.6441,42.5906,42.6084,2700.0
2014-11-13 13:10:00,47.79,47.79,47.76,47.78,2800.0,42.6084,42.6084,42.5817,42.5995,2800.0
2014-11-13 13:15:00,47.76,47.76,47.75,47.75,2000.0,42.5817,42.5817,42.5727,42.5727,2000.0
2014-11-13 13:20:00,47.75,47.75,47.67,47.67,2500.0,42.5727,42.5727,42.5014,42.5014,2500.0
2014-11-13 13:25:00,47.67,47.7,47.66,47.7,3300.0,42.5014,42.5282,42.4925,42.5282,3300.0
2014-11-13 13:30:00,47.69,47.69,47.63,47.64,2900.0,42.5192,42.5192,42.4658,42.4747,2900.0
2014-11-13 13:35:00,47.64,47.66,47.6,47.61,5300.0,42.4747,42.4925,42.439,42.4479,5300.0
2014-11-13 13:40:00,47.6,47.61,47.6,47.61,1100.0,42.439,42.4479,42.439,42.4479,1100.0
2014-11-13 13:45:00,47.62,47.63,47.61,47.61,3200.0,42.4568,42.4658,42.4479,42.4479,3200.0
2014-11-13 13:50:00,47.62,47.67,47.62,47.65,3100.0,42.4568,42.5014,42.4568,42.4836,3100.0
2014-11-13 13:55:00,47.65,47.68,47.64,47.67,5600.0,42.4836,42.5103,42.4747,42.5014,5600.0
2014-11-13 14:00:00,47.68,47.69,47.66,47.68,1900.0,42.5103,42.5192,42.4925,42.5103,1900.0
2014-11-13 14:05:00,47.69,47.7,47.68,47.68,2700.0,42.5192,42.5282,42.5103,42.5103,2700.0
2014-11-13 14:10:00,47.68,47.69,47.65,47.65,1600.0,42.5103,42.5192,42.4836,42.4836,1600.0
2014-11-13 14:15:00,47.66,47.66,47.63,47.63,2900.0,42.4925,42.4925,42.4658,42.4658,2900.0
2014-11-13 14:20:00,47.63,47.63,47.61,47.61,2700.0,42.4658,42.4658,42.4479,42.4479,2700.0
2014-11-13 14:25:00,47.6,47.65,47.6,47.65,3700.0,42.439,42.4836,42.439,42.4836,3700.0
2014-11-13 14:30:00,47.66,47.67,47.64,47.67,6600.0,42.4925,42.5014,42.4747,42.5014,6600.0
2014-11-13 14:35:00,47.67,47.67,47.65,47.65,3300.0,42.5014,42.5014,42.4836,42.4836,3300.0
2014-11-13 14:40:00,47.66,47.68,47.66,47.68,1200.0,42.4925,42.5103,42.4925,42.5103,1200.0
2014-11-13 14:45:00,47.7,47.73,47.69,47.69,3900.0,42.5282,42.5549,42.5192,42.5192,3900.0
2014-11-13 14:50:00,47.7,47.72,47.69,47.72,3100.0,42.5282,42.546,42.5192,42.546,3100.0
2014-11-13 14:55:00,47.72,47.72,47.66,47.67,3700.0,42.546,42.546,42.4925,42.5014,3700.0
2014-11-13 15:00:00,47.66,47.67,47.65,47.67,1600.0,42.4925,42.5014,42.4836,42.5014,1600.0
2014-11-13 15:05:00,47.67,47.71,47.67,47.7,1700.0,42.5014,42.5371,42.5014,42.5282,1700.0
2014-11-13 15:10:00,47.7,47.7,47.67,47.67,1300.0,42.5282,42.5282,42.5014,42.5014,1300.0
2014-11-13 15:15:00,47.69,47.71,47.65,47.66,2700.0,42.5192,42.5371,42.4836,42.4925,2700.0
2014-11-13 15:20:00,47.67,47.69,47.66,47.68,2400.0,42.5014,42.5192,42.4925,42.5103,2400.0
2014-11-13 15:25:00,47.69,47.7,47.62,47.62,3700.0,42.5192,42.5282,42.4568,42.4568,3700.0
2014-11-13 15:30:00,47.62,47.69,47.59,47.67,30000.0,42.4568,42.5192,42.4301,42.5014,30000.0
2014-11-13 15:35:00,47.68,47.74,47.68,47.72,5900.0,42.5103,42.5638,42.5103,42.546,5900.0
2014-11-13 15:40:00,47.71,47.79,47.71,47.78,19800.0,42.5371,42.6084,42.5371,42.5995,19800.0
2014-11-13 15:45:00,47.78,47.84,47.78,47.8,14800.0,42.5995,42.653,42.5995,42.6173,14800.0
2014-11-13 15:50:00,47.79,47.82,47.76,47.76,26200.0,42.6084,42.6351,42.5817,42.5817,26200.0
2014-11-13 15:55:00,47.76,47.79,47.73,47.75,20000.0,42.5817,42.6084,42.5549,42.5727,20000.0
2014-11-14 09:30:00,47.81,48.1,47.81,48.1,4000.0,42.6262,42.8848,42.6262,42.8848,4000.0
2014-11-14 09:35:00,47.74,48.16,47.74,48.16,74200.0,42.5638,42.9383,42.5638,42.9383,74200.0
2014-11-14 09:40:00,48.19,48.22,48.14,48.16,7700.0,42.965,42.9918,42.9205,42.9383,7700.0
2014-11-14 09:45:00,48.16,48.22,48.08,48.13,23400.0,42.9383,42.9918,42.867,42.9115,23400.0
2014-11-14 09:50:00,48.11,48.19,48.1,48.17,6700.0,42.8937,42.965,42.8848,42.9472,6700.0
2014-11-14 09:55:00,48.2,48.25,48.18,48.22,4800.0,42.9739,43.0185,42.9561,42.9918,4800.0
2014-11-14 10:00:00,48.23,48.28,48.22,48.26,4000.0,43.0007,43.0453,42.9918,43.0274,4000.0
2014-11-14 10:05:00,48.26,48.4,48.26,48.38,5900.0,43.0274,43.1523,43.0274,43.1344,5900.0
2014-11-14 10:10:00,48.39,48.41,48.35,48.39,9100.0,43.1433,43.1612,43.1077,43.1433,9100.0
2014-11-14 10:15:00,48.41,48.45,48.38,48.41,11000.0,43.1612,43.1968,43.1344,43.1612,11000.0
2014-11-14 10:20:00,48.42,48.44,48.31,48.38,9100.0,43.1701,43.1879,43.072,43.1344,9100.0
2014-11-14 10:25:00,48.39,48.39,48.32,48.32,3400.0,43.1433,43.1433,43.0809,43.0809,3400.0
2014-11-14 10:30:00,48.32,48.36,48.32,48.32,4600.0,43.0809,43.1166,43.0809,43.0809,4600.0
2014-11-14 10:35:00,48.32,48.41,48.32,48.41,4700.0,43.0809,43.1612,43.0809,43.1612,4700.0
2014-11-14 10:40:00,48.42,48.43,48.4,48.43,2600.0,43.1701,43.179,43.1523,43.179,2600.0
2014-11-14 10:45:00,48.45,48.49,48.44,48.44,8300.0,43.1968,43.2325,43.1879,43.1879,8300.0
2014-11-14 10:50:00,48.46,48.46,48.35,48.43,11000.0,43.2058,43.2058,43.1077,43.179,11000.0
2014-11-14 10:55:00,48.43,48.47,48.43,48.46,2200.0,43.179,43.2147,43.179,43.2058,2200.0
2014-11-14 11:00:00,48.47,48.49,48.46,48.47,5700.0,43.2147,43.2325,43.2058,43.2147,5700.0
2014-11-14 11:05:00,48.48,48.49,48.43,48.44,4700.0,43.2236,43.2325,43.179,43.1879,4700.0
2014-11-14 11:10:00,48.45,48.46,48.4,48.4,5300.0,43.1968,43.2058,43.1523,43.1523,5300.0
2014-11-14 11:15:00,48.42,48.44,48.4,48.44,1600.0,43.1701,43.1879,43.1523,43.1879,1600.0
2014-11-14 11:20:00,48.45,48.45,48.4,48.4,3700.0,43.1968,43.1968,43.1523,43.1523,3700.0
2014-11-14 11:25:00,48.41,48.41,48.34,48.34,5200.0,43.1612,43.1612,43.0988,43.0988,5200.0
2014-11-14 11:30:00,48.33,48.33,48.28,48.32,1900.0,43.0899,43.0899,43.0453,43.0809,1900.0
2014-11-14 11:35:00,48.32,48.32,48.24,48.26,6800.0,43.0809,43.0809,43.0096,43.0274,6800.0
2014-11-14 11:40:00,48.26,48.27,48.19,48.19,4400.0,43.0274,43.0364,42.965,42.965,4400.0
2014-11-14 11:45:00,48.2,48.21,48.17,48.17,1800.0,42.9739,42.9829,42.9472,42.9472,1800.0
2014-11-14 11:50:00,48.18,48.21,48.16,48.16,3100.0,42.9561,42.9829,42.9383,42.9383,3100.0
2014-11-14 11:55:00,48.16,48.16,48.13,48.13,2400.0,42.9383,42.9383,42.9115,42.9115,2400.0
2014-11-14 12:00:00,48.14,48.14,48.09,48.12,2000.0,42.9205,42.9205,42.8759,42.9026,2000.0
2014-11-14 12:05:00,48.11,48.11,48.04,48.04,2300.0,42.8937,42.8937,42.8313,42.8313,2300.0
2014-11-14 12:10:00,48.06,48.07,48.05,48.06,2900.0,42.8491,42.858,42.8402,42.8491,2900.0
2014-11-14 12:15:00,48.07,48.11,48.07,48.11,1500.0,42.858,42.8937,42.858,42.8937,1500.0
2014-11-14 12:20:00,48.09,48.11,48.09,48.1,1400.0,42.8759,42.8937,42.8759,42.8848,1400.0
2014-11-14 12:25:00,48.11,48.15,48.11,48.13,3800.0,42.8937,42.9294,42.8937,42.9115,3800.0
2014-11-14 12:30:00,48.14,48.16,48.13,48.16,1600.0,42.9205,42.9383,42.9115,42.9383,1600.0
2014-11-14 12:35:00,48.16,48.2,48.16,48.2,1700.0,42.9383,42.9739,42.9383,42.9739,1700.0
2014-11-14 12:40:00,48.2,48.24,48.18,48.23,3500.0,42.9739,43.0096,42.9561,43.0007,3500.0
2014-11-14 12:45:00,48.23,48.23,48.23,48.23,500.0,43.0007,43.0007,43.0007,43.0007,500.0
2014-11-14 12:50:00,48.23,48.25,48.2,48.2,4500.0,43.0007,43.0185,42.9739,42.9739,4500.0
2014-11-14 12:55:00,48.21,48.21,48.06,48.06,55500.0,42.9829,42.9829,42.8491,42.8491,55500.0
2014-11-14 13:00:00,48.05,48.06,48.0,48.02,4200.0,42.8402,42.8491,42.7956,42.8135,4200.0
2014-11-14 13:05:00,48.04,48.11,48.04,48.11,1900.0,42.8313,42.8937,42.8313,42.8937,1900.0
2014-11-14 13:10:00,48.11,48.12,48.08,48.1,3100.0,42.8937,42.9026,42.867,42.8848,3100.0
2014-11-14 13:15:00,48.11,48.14,48.11,48.13,2800.0,42.8937,42.9205,42.8937,42.9115,2800.0
2014-11-14 13:20:00,48.13,48.13,48.11,48.11,2500.0,42.9115,42.9115,42.8937,42.8937,2500.0
2014-11-14 13:25:00,48.12,48.13,48.12,48.12,1700.0,42.9026,42.9115,42.9026,42.9026,1700.0
2014-11-14 13:30:00,48.12,48.15,48.1,48.1,3300.0,42.9026,42.9294,42.8848,42.8848,3300.0
2014-11-14 13:35:00,48.1,48.1,48.06,48.07,2300.0,42.8848,42.8848,42.8491,42.858,2300.0
2014-11-14 13:40:00,48.06,48.06,48.02,48.02,2600.0,42.8491,42.8491,42.8135,42.8135,2600.0
2014-11-14 13:45:00,48.02,48.08,48.02,48.08,2600.0,42.8135,42.867,42.8135,42.867,2600.0
2014-11-14 13:50:00,48.08,48.11,48.08,48.11,1700.0,42.867,42.8937,42.867,42.8937,1700.0
2014-11-14 13:55:00,48.12,48.12,48.08,48.08,3300.0,42.9026,42.9026,42.867,42.867,3300.0
2014-11-14 14:00:00,48.09,48.09,47.99,47.99,5500.0,42.8759,42.8759,42.7867,42.7867,5500.0
2014-11-14 14:05:00,47.99,48.0,47.98,47.98,4600.0,42.7867,42.7956,42.7778,42.7778,4600.0
2014-11-14 14:10:00,47.98,47.98,47.95,47.97,2000.0,42.7778,42.7778,42.7511,42.7689,2000.0
2014-11-14 14:15:00,47.96,47.97,47.95,47.95,2700.0,42.76,42.7689,42.7511,42.7511,2700.0
2014-11-14 14:20:00,47.95,47.98,47.95,47.98,1500.0,42.7511,42.7778,42.7511,42.7778,1500.0
2014-11-14 14:25:00,47.98,47.99,47.97,47.97,3700.0,42.7778,42.7867,42.7689,42.7689,3700.0
2014-11-14 14:30:00,47.98,47.98,47.9,47.91,5700.0,42.7778,42.7778,42.7065,42.7154,5700.0
2014-11-14 14:35:00,47.91,47.91,47.84,47.91,5700.0,42.7154,42.7154,42.653,42.7154,5700.0
2014-11-14 14:40:00,47.92,47.95,47.92,47.93,2400.0,42.7243,42.7511,42.7243,42.7332,2400.0
2014-11-14 14:45:00,47.94,47.94,47.88,47.91,3600.0,42.7421,42.7421,42.6886,42.7154,3600.0
2014-11-14 14:50:00,47.91,47.94,47.91,47.91,2800.0,42.7154,42.7421,42.7154,42.7154,2800.0
2014-11-14 14:55:00,47.93,47.95,47.91,47.93,12900.0,42.7332,42.7511,42.7154,42.7332,12900.0
2014-11-14 15:00:00,47.92,47.97,47.91,47.92,19400.0,42.7243,42.7689,42.7154,42.7243,19400.0
2014-11-14 15:05:00,47.92,47.95,47.92,47.94,5700.0,42.7243,42.7511,42.7243,42.7421,5700.0
2014-11-14 15:10:00,47.94,47.95,47.93,47.94,4000.0,42.7421,42.7511,42.7332,42.7421,4000.0
2014-11-14 15:15:00,47.94,47.96,47.94,47.96,5600.0,42.7421,42.76,42.7421,42.76,5600.0
2014-11-14 15:20:00,47.96,47.97,47.93,47.93,4500.0,42.76,42.7689,42.7332,42.7332,4500.0
2014-11-14 15:25:00,47.92,47.95,47.92,47.94,4000.0,42.7243,42.7511,42.7243,42.7421,4000.0
2014-11-14 15:30:00,47.94,47.95,47.93,47.94,5400.0,42.7421,42.7511,42.7332,42.7421,5400.0
2014-11-14 15:35:00,47.94,47.97,47.93,47.95,7200.0,42.7421,42.7689,42.7332,42.7511,7200.0
2014-11-14 15:40:00,47.95,47.96,47.93,47.95,5600.0,42.7511,42.76,42.7332,42.7511,5600.0
2014-11-14 15:45:00,47.96,47.97,47.89,47.9,8800.0,42.76,42.7689,42.6976,42.7065,8800.0
2014-11-14 15:50:00,47.9,47.91,47.85,47.88,13200.0,42.7065,42.7154,42.6619,42.6886,13200.0
2014-11-14 15:55:00,47.87,47.91,47.85,47.89,20500.0,42.6797,42.7154,42.6619,42.6976,20500.0
2014-11-17 09:30:00,47.83,47.97,47.81,47.81,3300.0,42.6441,42.7689,42.6262,42.6262,3300.0
2014-11-17 09:35:00,47.96,47.96,47.7,47.82,1300.0,42.76,42.76,42.5282,42.6351,1300.0
2014-11-17 09:40:00,47.8,47.83,47.72,47.77,4600.0,42.6173,42.6441,42.546,42.5906,4600.0
2014-11-17 09:45:00,47.77,47.83,47.71,47.83,2600.0,42.5906,42.6441,42.5371,42.6441,2600.0
2014-11-17 09:50:00,47.84,47.86,47.72,47.72,2400.0,42.653,42.6708,42.546,42.546,2400.0
2014-11-17 09:55:00,47.72,47.74,47.69,47.69,1000.0,42.546,42.5638,42.5192,42.5192,1000.0
2014-11-17 10:00:00,47.75,47.82,47.75,47.78,5800.0,42.5727,42.6351,42.5727,42.5995,5800.0
2014-11-17 10:05:00,47.78,47.78,47.49,47.5,13600.0,42.5995,42.5995,42.3409,42.3498,13600.0
2014-11-17 10:10:00,47.5,47.57,47.43,47.52,5500.0,42.3498,42.4123,42.2874,42.3677,5500.0
2014-11-17 10:15:00,47.61,47.61,47.5,47.55,1800.0,42.4479,42.4479,42.3498,42.3944,1800.0
2014-11-17 10:20:00,47.6,47.64,47.57,47.62,1400.0,42.439,42.4747,42.4123,42.4568,1400.0
2014-11-17 10:25:00,47.67,47.75,47.66,47.71,3600.0,42.5014,42.5727,42.4925,42.5371,3600.0
2014-11-17 10:30:00,47.67,47.71,47.65,47.71,2000.0,42.5014,42.5371,42.4836,42.5371,2000.0
2014-11-17 10:35:00,47.69,47.77,47.69,47.72,2400.0,42.5192,42.5906,42.5192,42.546,2400.0
2014-11-17 10:40:00,47.68,47.68,47.64,47.64,700.0,42.5103,42.5103,42.4747,42.4747,700.0
2014-11-17 10:45:00,47.64,47.7,47.62,47.67,2700.0,42.4747,42.5282,42.4568,42.5014,2700.0
2014-11-17 10:50:00,47.66,47.72,47.65,47.7,2800.0,42.4925,42.546,42.4836,42.5282,2800.0
2014-11-17 10:55:00,47.68,47.72,47.67,47.7,1500.0,42.5103,42.546,42.5014,42.5282,1500.0
2014-11-17 11:00:00,47.69,47.69,47.61,47.63,3400.0,42.5192,42.5192,42.4479,42.4658,3400.0
2014-11-17 11:05:00,47.61,47.64,47.55,47.61,5100.0,42.4479,42.4747,42.3944,42.4479,5100.0
2014-11-17 11:10:00,47.61,47.67,47.57,47.63,4100.0,42.4479,42.5014,42.4123,42.4658,4100.0
2014-11-17 11:15:00,47.64,47.71,47.64,47.71,4900.0,42.4747,42.5371,42.4747,42.5371,4900.0
2014-11-17 11:20:00,47.7,47.74,47.6,47.6,5000.0,42.5282,42.5638,42.439,42.439,5000.0
2014-11-17 11:25:00,47.6,47.65,47.55,47.6,8800.0,42.439,42.4836,42.3944,42.439,8800.0
2014-11-17 11:30:00,47.59,47.59,47.46,47.47,8900.0,42.4301,42.4301,42.3142,42.3231,8900.0
2014-11-17 11:35:00,47.48,47.6,47.46,47.58,8700.0,42.332,42.439,42.3142,42.4212,8700.0
2014-11-17 11:40:00,47.58,47.61,47.53,47.56,5600.0,42.4212,42.4479,42.3766,42.4033,5600.0
2014-11-17 11:45:00,47.56,47.59,47.55,47.57,2400.0,42.4033,42.4301,42.3944,42.4123,2400.0
2014-11-17 11:50:00,47.55,47.63,47.52,47.63,7000.0,42.3944,42.4658,42.3677,42.4658,7000.0
2014-11-17 11:55:00,47.62,47.64,47.57,47.57,2400.0,42.4568,42.4747,42.4123,42.4123,2400.0
2014-11-17 12:00:00,47.56,47.56,47.48,47.48,6000.0,42.4033,42.4033,42.332,42.332,6000.0
2014-11-17 12:05:00,47.49,47.52,47.49,47.52,7600.0,42.3409,42.3677,42.3409,42.3677,7600.0
2014-11-17 12:10:00,47.52,47.57,47.52,47.57,4700.0,42.3677,42.4123,42.3677,42.4123,4700.0
2014-11-17 12:15:00,47.56,47.57,47.55,47.57,2200.0,42.4033,42.4123,42.3944,42.4123,2200.0
2014-11-17 12:20:00,47.57,47.58,47.55,47.57,2200.0,42.4123,42.4212,42.3944,42.4123,2200.0
2014-11-17 12:25:00,47.57,47.59,47.57,47.59,200.0,42.4123,42.4301,42.4123,42.4301,200.0
2014-11-17 12:30:00,47.61,47.62,47.6,47.62,1700.0,42.4479,42.4568,42.439,42.4568,1700.0
2014-11-17 12:35:00,47.64,47.65,47.63,47.65,4400.0,42.4747,42.4836,42.4658,42.4836,4400.0
2014-11-17 12:40:00,47.66,47.72,47.66,47.69,2100.0,42.4925,42.546,42.4925,42.5192,2100.0
2014-11-17 12:45:00,47.68,47.72,47.68,47.71,2600.0,42.5103,42.546,42.5103,42.5371,2600.0
2014-11-17 12:50:00,47.72,47.72,47.7,47.7,33300.0,42.546,42.546,42.5282,42.5282,33300.0
2014-11-17 12:55:00,47.7,47.7,47.59,47.6,8700.0,42.5282,42.5282,42.4301,42.439,8700.0
2014-11-17 13:00:00,47.6,47.62,47.6,47.61,1900.0,42.439,42.4568,42.439,42.4479,1900.0
2014-11-17 13:05:00,47.62,47.67,47.62,47.64,3400.0,42.4568,42.5014,42.4568,42.4747,3400.0
2014-11-17 13:10:00,47.64,47.64,47.59,47.64,6000.0,42.4747,42.4747,42.4301,42.4747,6000.0
2014-11-17 13:15:00,47.66,47.67,47.64,47.66,3600.0,42.4925,42.5014,42.4747,42.4925,3600.0
2014-11-17 13:20:00,47.65,47.68,47.63,47.66,9600.0,42.4836,42.5103,42.4658,42.4925,9600.0
2014-11-17 13:25:00,47.66,47.66,47.5,47.52,7400.0,42.4925,42.4925,42.3498,42.3677,7400.0
2014-11-17 13:30:00,47.52,47.54,47.49,47.51,10300.0,42.3677,42.3855,42.3409,42.3588,10300.0
2014-11-17 13:35:00,47.5,47.51,47.46,47.46,3700.0,42.3498,42.3588,42.3142,42.3142,3700.0
2014-11-17 13:40:00,47.45,47.45,47.38,47.39,4200.0,42.3053,42.3053,42.2429,42.2518,4200.0
2014-11-17 13:45:00,47.39,47.42,47.35,47.38,5500.0,42.2518,42.2785,42.2161,42.2429,5500.0
2014-11-17 13:50:00,47.41,47.47,47.4,47.46,4400.0,42.2696,42.3231,42.2607,42.3142,4400.0
2014-11-17 13:55:00,47.47,47.52,47.44,47.44,5300.0,42.3231,42.3677,42.2964,42.2964,5300.0
2014-11-17 14:00:00,47.44,47.44,47.4,47.41,3300.0,42.2964,42.2964,42.2607,42.2696,3300.0
2014-11-17 14:05:00,47.42,47.5,47.42,47.45,7900.0,42.2785,42.3498,42.2785,42.3053,7900.0
2014-11-17 14:10:00,47.45,47.51,47.45,47.51,5100.0,42.3053,42.3588,42.3053,42.3588,5100.0
2014-11-17 14:15:00,47.51,47.53,47.51,47.53,2400.0,42.3588,42.3766,42.3588,42.3766,2400.0
2014-11-17 14:20:00,47.53,47.53,47.5,47.5,6000.0,42.3766,42.3766,42.3498,42.3498,6000.0
2014-11-17 14:25:00,47.5,47.52,47.5,47.51,4500.0,42.3498,42.3677,42.3498,42.3588,4500.0
2014-11-17 14:30:00,47.52,47.52,47.49,47.51,8300.0,42.3677,42.3677,42.3409,42.3588,8300.0
2014-11-17 14:35:00,47.51,47.51,47.44,47.44,4300.0,42.3588,42.3588,42.2964,42.2964,4300.0
2014-11-17 14:40:00,47.42,47.44,47.42,47.42,3200.0,42.2785,42.2964,42.2785,42.2785,3200.0
2014-11-17 14:45:00,47.42,47.46,47.42,47.44,6100.0,42.2785,42.3142,42.2785,42.2964,6100.0
2014-11-17 14:50:00,47.44,47.46,47.43,47.46,4500.0,42.2964,42.3142,42.2874,42.3142,4500.0
2014-11-17 14:55:00,47.47,47.49,47.46,47.49,2900.0,42.3231,42.3409,42.3142,42.3409,2900.0
2014-11-17 15:00:00,47.49,47.5,47.44,47.44,4800.0,42.3409,42.3498,42.2964,42.2964,4800.0
2014-11-17 15:05:00,47.44,47.44,47.41,47.41,4200.0,42.2964,42.2964,42.2696,42.2696,4200.0
2014-11-17 15:10:00,47.41,47.41,47.4,47.41,4900.0,42.2696,42.2696,42.2607,42.2696,4900.0
2014-11-17 15:15:00,47.42,47.42,47.32,47.35,72900.0,42.2785,42.2785,42.1894,42.2161,72900.0
2014-11-17 15:20:00,47.34,47.35,47.33,47.33,5500.0,42.2072,42.2161,42.1983,42.1983,5500.0
2014-11-17 15:25:00,47.33,47.33,47.28,47.28,13100.0,42.1983,42.1983,42.1537,42.1537,13100.0
2014-11-17 15:30:00,47.28,47.29,47.21,47.22,11200.0,42.1537,42.1626,42.0913,42.1002,11200.0
2014-11-17 15:35:00,47.22,47.26,47.17,47.25,22600.0,42.1002,42.1359,42.0556,42.127,22600.0
2014-11-17 15:40:00,47.25,47.25,47.17,47.17,15800.0,42.127,42.127,42.0556,42.0556,15800.0
2014-11-17 15:45:00,47.16,47.24,47.12,47.14,37500.0,42.0467,42.118,42.011,42.0289,37500.0
2014-11-17 15:50:00,47.14,47.22,47.14,47.17,34000.0,42.0289,42.1002,42.0289,42.0556,34000.0
2014-11-17 15:55:00,47.17,47.23,47.15,47.22,102800.0,42.0556,42.1091,42.0378,42.1002,102800.0
2014-11-18 09:30:00,47.27,47.35,47.13,47.27,4900.0,42.1448,42.2161,42.02,42.1448,4900.0
2014-11-18 09:35:00,47.27,47.33,47.17,47.17,9900.0,42.1448,42.1983,42.0556,42.0556,9900.0
2014-11-18 09:40:00,47.17,47.26,47.01,47.07,13700.0,42.0556,42.1359,41.913,41.9665,13700.0
2014-11-18 09:45:00,47.08,47.14,47.06,47.06,3700.0,41.9754,42.0289,41.9576,41.9576,3700.0
2014-11-18 09:50:00,47.08,47.17,47.08,47.14,12600.0,41.9754,42.0556,41.9754,42.0289,12600.0
2014-11-18 09:55:00,47.12,47.17,47.12,47.13,5400.0,42.011,42.0556,42.011,42.02,5400.0
2014-11-18 10:00:00,47.13,47.2,47.12,47.19,5500.0,42.02,42.0824,42.011,42.0735,5500.0
2014-11-18 10:05:00,47.2,47.27,47.2,47.27,8200.0,42.0824,42.1448,42.0824,42.1448,8200.0
2014-11-18 10:10:00,47.28,47.38,47.28,47.34,9000.0,42.1537,42.2429,42.1537,42.2072,9000.0
2014-11-18 10:15:00,47.35,47.37,47.26,47.26,8900.0,42.2161,42.2339,42.1359,42.1359,8900.0
2014-11-18 10:20:00,47.26,47.26,47.02,47.04,11300.0,42.1359,42.1359,41.9219,41.9397,11300.0
2014-11-18 10:25:00,47.01,47.16,47.0,47.14,15900.0,41.913,42.0467,41.9041,42.0289,15900.0
2014-11-18 10:30:00,47.14,47.14,47.04,47.1,11900.0,42.0289,42.0289,41.9397,41.9932,11900.0
2014-11-18 10:35:00,47.06,47.22,47.06,47.22,7000.0,41.9576,42.1002,41.9576,42.1002,7000.0
2014-11-18 10:40:00,47.25,47.26,47.2,47.2,12100.0,42.127,42.1359,42.0824,42.0824,12100.0
2014-11-18 10:45:00,47.19,47.2,47.15,47.18,6200.0,42.0735,42.0824,42.0378,42.0645,6200.0
2014-11-18 10:50:00,47.18,47.2,47.16,47.16,5200.0,42.0645,42.0824,42.0467,42.0467,5200.0
2014-11-18 10:55:00,47.15,47.2,47.15,47.16,9500.0,42.0378,42.0824,42.0378,42.0467,9500.0
2014-11-18 11:00:00,47.16,47.16,47.0,47.0,9300.0,42.0467,42.0467,41.9041,41.9041,9300.0
2014-11-18 11:05:00,47.0,47.0,46.9,46.91,11800.0,41.9041,41.9041,41.8149,41.8238,11800.0
2014-11-18 11:10:00,46.9,47.01,46.9,47.01,10100.0,41.8149,41.913,41.8149,41.913,10100.0
2014-11-18 11:15:00,47.01,47.13,47.0,47.13,5000.0,41.913,42.02,41.9041,42.02,5000.0
2014-11-18 11:20:00,47.14,47.15,47.08,47.08,10300.0,42.0289,42.0378,41.9754,41.9754,10300.0
2014-11-18 11:25:00,47.06,47.09,46.99,47.09,7700.0,41.9576,41.9843,41.8951,41.9843,7700.0
2014-11-18 11:30:00,47.09,47.19,47.09,47.19,4400.0,41.9843,42.0735,41.9843,42.0735,4400.0
2014-11-18 11:35:00,47.19,47.25,47.18,47.25,4300.0,42.0735,42.127,42.0645,42.127,4300.0
2014-11-18 11:40:00,47.25,47.25,47.17,47.17,10300.0,42.127,42.127,42.0556,42.0556,10300.0
2014-11-18 11:45:00,47.17,47.17,47.11,47.16,4700.0,42.0556,42.0556,42.0021,42.0467,4700.0
2014-11-18 11:50:00,47.17,47.24,47.17,47.24,4000.0,42.0556,42.118,42.0556,42.118,4000.0
2014-11-18 11:55:00,47.23,47.23,47.17,47.19,3200.0,42.1091,42.1091,42.0556,42.0735,3200.0
2014-11-18 12:00:00,47.2,47.23,47.18,47.2,5300.0,42.0824,42.1091,42.0645,42.0824,5300.0
2014-11-18 12:05:00,47.19,47.25,47.19,47.25,7800.0,42.0735,42.127,42.0735,42.127,7800.0
2014-11-18 12:10:00,47.25,47.25,47.2,47.22,6800.0,42.127,42.127,42.0824,42.1002,6800.0
2014-11-18 12:15:00,47.21,47.27,47.21,47.27,2400.0,42.0913,42.1448,42.0913,42.1448,2400.0
2014-11-18 12:20:00,47.27,47.27,47.21,47.23,5800.0,42.1448,42.1448,42.0913,42.1091,5800.0
2014-11-18 12:25:00,47.22,47.23,47.17,47.17,5900.0,42.1002,42.1091,42.0556,42.0556,5900.0
2014-11-18 12:30:00,47.18,47.19,47.17,47.19,2200.0,42.0645,42.0735,42.0556,42.0735,2200.0
2014-11-18 12:35:00,47.19,47.21,47.17,47.18,6200.0,42.0735,42.0913,42.0556,42.0645,6200.0
2014-11-18 12:40:00,47.18,47.22,47.17,47.21,7300.0,42.0645,42.1002,42.0556,42.0913,7300.0
2014-11-18 12:45:00,47.22,47.22,47.17,47.18,7000.0,42.1002,42.1002,42.0556,42.0645,7000.0
2014-11-18 12:50:00,47.18,47.19,47.14,47.19,7600.0,42.0645,42.0735,42.0289,42.0735,7600.0
2014-11-18 12:55:00,47.22,47.26,47.21,47.26,1900.0,42.1002,42.1359,42.0913,42.1359,1900.0
2014-11-18 13:00:00,47.26,47.28,47.26,47.27,2100.0,42.1359,42.1537,42.1359,42.1448,2100.0
2014-11-18 13:05:00,47.27,47.31,47.27,47.31,2500.0,42.1448,42.1804,42.1448,42.1804,2500.0
2014-11-18 13:10:00,47.33,47.36,47.33,47.33,2800.0,42.1983,42.225,42.1983,42.1983,2800.0
2014-11-18 13:15:00,47.35,47.35,47.25,47.25,4800.0,42.2161,42.2161,42.127,42.127,4800.0
2014-11-18 13:20:00,47.26,47.34,47.21,47.22,24500.0,42.1359,42.2072,42.0913,42.1002,24500.0
2014-11-18 13:25:00,47.22,47.22,47.19,47.21,111100.0,42.1002,42.1002,42.0735,42.0913,111100.0
2014-11-18 13:30:00,47.2,47.21,47.16,47.21,5100.0,42.0824,42.0913,42.0467,42.0913,5100.0
2014-11-18 13:35:00,47.21,47.28,47.21,47.27,5100.0,42.0913,42.1537,42.0913,42.1448,5100.0
2014-11-18 13:40:00,47.28,47.34,47.27,47.29,9300.0,42.1537,42.2072,42.1448,42.1626,9300.0
2014-11-18 13:45:00,47.29,47.3,47.24,47.27,9700.0,42.1626,42.1715,42.118,42.1448,9700.0
2014-11-18 13:50:00,47.27,47.29,47.26,47.26,10800.0,42.1448,42.1626,42.1359,42.1359,10800.0
2014-11-18 13:55:00,47.25,47.27,47.23,47.24,14100.0,42.127,42.1448,42.1091,42.118,14100.0
2014-11-18 14:00:00,47.23,47.25,47.2,47.25,15400.0,42.1091,42.127,42.0824,42.127,15400.0
2014-11-18 14:05:00,47.27,47.33,47.27,47.32,11800.0,42.1448,42.1983,42.1448,42.1894,11800.0
2014-11-18 14:10:00,47.32,47.36,47.27,47.29,33900.0,42.1894,42.225,42.1448,42.1626,33900.0
2014-11-18 14:15:00,47.28,47.36,47.28,47.36,7300.0,42.1537,42.225,42.1537,42.225,7300.0
2014-11-18 14:20:00,47.38,47.39,47.37,47.37,3200.0,42.2429,42.2518,42.2339,42.2339,3200.0
2014-11-18 14:25:00,47.37,47.38,47.37,47.37,2900.0,42.2339,42.2429,42.2339,42.2339,2900.0
2014-11-18 14:30:00,47.38,47.38,47.35,47.36,5700.0,42.2429,42.2429,42.2161,42.225,5700.0
2014-11-18 14:35:00,47.36,47.37,47.34,47.35,2600.0,42.225,42.2339,42.2072,42.2161,2600.0
2014-11-18 14:40:00,47.35,47.37,47.34,47.36,3800.0,42.2161,42.2339,42.2072,42.225,3800.0
2014-11-18 14:45:00,47.37,47.37,47.29,47.29,13500.0,42.2339,42.2339,42.1626,42.1626,13500.0
2014-11-18 14:50:00,47.3,47.33,47.26,47.26,7100.0,42.1715,42.1983,42.1359,42.1359,7100.0
2014-11-18 14:55:00,47.28,47.3,47.22,47.26,18800.0,42.1537,42.1715,42.1002,42.1359,18800.0
2014-11-18 15:00:00,47.26,47.29,47.21,47.23,182600.0,42.1359,42.1626,42.0913,42.1091,182600.0
2014-11-18 15:05:00,47.21,47.22,47.19,47.19,11500.0,42.0913,42.1002,42.0735,42.0735,11500.0
2014-11-18 15:10:00,47.19,47.19,47.06,47.08,11300.0,42.0735,42.0735,41.9576,41.9754,11300.0
2014-11-18 15:15:00,47.07,47.07,47.0,47.0,14300.0,41.9665,41.9665,41.9041,41.9041,14300.0
2014-11-18 15:20:00,47.0,47.07,46.97,47.06,15900.0,41.9041,41.9665,41.8773,41.9576,15900.0
2014-11-18 15:25:00,47.06,47.09,47.06,47.07,8500.0,41.9576,41.9843,41.9576,41.9665,8500.0
2014-11-18 15:30:00,47.07,47.07,46.97,46.97,14000.0,41.9665,41.9665,41.8773,41.8773,14000.0
2014-11-18 15:35:00,46.97,47.0,46.94,47.0,16400.0,41.8773,41.9041,41.8506,41.9041,16400.0
2014-11-18 15:40:00,47.0,47.07,46.99,47.07,56300.0,41.9041,41.9665,41.8951,41.9665,56300.0
2014-11-18 15:45:00,47.06,47.07,46.97,47.0,22100.0,41.9576,41.9665,41.8773,41.9041,22100.0
2014-11-18 15:50:00,47.0,47.03,46.98,46.99,17300.0,41.9041,41.9308,41.8862,41.8951,17300.0
2014-11-18 15:55:00,46.99,47.02,46.98,47.0,40500.0,41.8951,41.9219,41.8862,41.9041,40500.0
2014-11-19 09:30:00,46.92,47.07,46.92,47.06,4100.0,41.8327,41.9665,41.8327,41.9576,4100.0
2014-11-19 09:35:00,46.99,46.99,46.71,46.71,2400.0,41.8951,41.8951,41.6455,41.6455,2400.0
2014-11-19 09:40:00,46.72,46.96,46.72,46.93,9100.0,41.6544,41.8684,41.6544,41.8416,9100.0
2014-11-19 09:45:00,46.93,47.03,46.93,47.0,2800.0,41.8416,41.9308,41.8416,41.9041,2800.0
2014-11-19 09:50:00,47.0,47.07,46.98,47.07,5200.0,41.9041,41.9665,41.8862,41.9665,5200.0
2014-11-19 09:55:00,47.1,47.16,47.09,47.12,4300.0,41.9932,42.0467,41.9843,42.011,4300.0
2014-11-19 10:00:00,47.09,47.14,47.06,47.12,4200.0,41.9843,42.0289,41.9576,42.011,4200.0
2014-11-19 10:05:00,47.12,47.2,47.1,47.19,2700.0,42.011,42.0824,41.9932,42.0735,2700.0
2014-11-19 10:10:00,47.2,47.21,47.15,47.18,4500.0,42.0824,42.0913,42.0378,42.0645,4500.0
2014-11-19 10:15:00,47.19,47.23,47.16,47.21,7300.0,42.0735,42.1091,42.0467,42.0913,7300.0
2014-11-19 10:20:00,47.21,47.23,47.18,47.22,3000.0,42.0913,42.1091,42.0645,42.1002,3000.0
2014-11-19 10:25:00,47.22,47.25,47.19,47.23,7400.0,42.1002,42.127,42.0735,42.1091,7400.0
2014-11-19 10:30:00,47.24,47.28,47.24,47.26,6300.0,42.118,42.1537,42.118,42.1359,6300.0
2014-11-19 10:35:00,47.25,47.26,47.08,47.09,6900.0,42.127,42.1359,41.9754,41.9843,6900.0
2014-11-19 10:40:00,47.1,47.12,47.05,47.07,2000.0,41.9932,42.011,41.9486,41.9665,2000.0
2014-11-19 10:45:00,47.08,47.1,47.01,47.06,2700.0,41.9754,41.9932,41.913,41.9576,2700.0
2014-11-19 10:50:00,47.05,47.05,47.01,47.05,2800.0,41.9486,41.9486,41.913,41.9486,2800.0
2014-11-19 10:55:00,47.07,47.07,46.92,46.92,5400.0,41.9665,41.9665,41.8327,41.8327,5400.0
2014-11-19 11:00:00,46.92,46.96,46.88,46.94,10200.0,41.8327,41.8684,41.7971,41.8506,10200.0
2014-11-19 11:05:00,46.94,47.01,46.92,47.01,4700.0,41.8506,41.913,41.8327,41.913,4700.0
2014-11-19 11:10:00,47.02,47.05,47.0,47.05,2700.0,41.9219,41.9486,41.9041,41.9486,2700.0
2014-11-19 11:15:00,47.06,47.14,47.06,47.12,6600.0,41.9576,42.0289,41.9576,42.011,6600.0
2014-11-19 11:20:00,47.13,47.15,47.13,47.13,3000.0,42.02,42.0378,42.02,42.02,3000.0
2014-11-19 11:25:00,47.14,47.14,47.11,47.11,2500.0,42.0289,42.0289,42.0021,42.0021,2500.0
2014-11-19 11:30:00,47.11,47.16,47.11,47.15,9600.0,42.0021,42.0467,42.0021,42.0378,9600.0
2014-11-19 11:35:00,47.15,47.2,47.15,47.17,9000.0,42.0378,42.0824,42.0378,42.0556,9000.0
2014-11-19 11:40:00,47.16,47.24,47.16,47.24,11600.0,42.0467,42.118,42.0467,42.118,11600.0
2014-11-19 11:45:00,47.24,47.27,47.12,47.12,177100.0,42.118,42.1448,42.011,42.011,177100.0
2014-11-19 11:50:00,47.15,47.27,47.13,47.25,11900.0,42.0378,42.1448,42.02,42.127,11900.0
2014-11-19 11:55:00,47.26,47.44,47.26,47.41,5100.0,42.1359,42.2964,42.1359,42.2696,5100.0
2014-11-19 12:00:00,47.4,47.61,47.4,47.61,21300.0,42.2607,42.4479,42.2607,42.4479,21300.0
2014-11-19 12:05:00,47.59,47.7,47.55,47.67,20700.0,42.4301,42.5282,42.3944,42.5014,20700.0
2014-11-19 12:10:00,47.66,47.78,47.65,47.77,8500.0,42.4925,42.5995,42.4836,42.5906,8500.0
2014-11-19 12:15:00,47.77,47.91,47.74,47.91,31400.0,42.5906,42.7154,42.5638,42.7154,31400.0
2014-11-19 12:20:00,47.91,48.02,47.89,47.96,40000.0,42.7154,42.8135,42.6976,42.76,40000.0
2014-11-19 12:25:00,47.96,48.02,47.94,48.0,11500.0,42.76,42.8135,42.7421,42.7956,11500.0
2014-11-19 12:30:00,48.01,48.28,47.99,48.27,32700.0,42.8045,43.0453,42.7867,43.0364,32700.0
2014-11-19 12:35:00,48.24,48.24,48.05,48.05,5500.0,43.0096,43.0096,42.8402,42.8402,5500.0
2014-11-19 12:40:00,48.05,48.06,47.75,48.06,107600.0,42.8402,42.8491,42.5727,42.8491,107600.0
2014-11-19 12:45:00,48.05,48.07,48.0,48.01,5800.0,42.8402,42.858,42.7956,42.8045,5800.0
2014-11-19 12:50:00,48.0,48.04,48.0,48.04,2800.0,42.7956,42.8313,42.7956,42.8313,2800.0
2014-11-19 12:55:00,48.03,48.11,48.03,48.11,3500.0,42.8224,42.8937,42.8224,42.8937,3500.0
2014-11-19 13:00:00,48.1,48.1,48.04,48.04,9300.0,42.8848,42.8848,42.8313,42.8313,9300.0
2014-11-19 13:05:00,48.04,48.1,48.03,48.08,12900.0,42.8313,42.8848,42.8224,42.867,12900.0
2014-11-19 13:10:00,48.08,48.09,48.04,48.06,16300.0,42.867,42.8759,42.8313,42.8491,16300.0
2014-11-19 13:15:00,48.07,48.07,48.03,48.03,4200.0,42.858,42.858,42.8224,42.8224,4200.0
2014-11-19 13:20:00,48.03,48.16,48.03,48.15,6000.0,42.8224,42.9383,42.8224,42.9294,6000.0
2014-11-19 13:25:00,48.15,48.2,48.13,48.17,7700.0,42.9294,42.9739,42.9115,42.9472,7700.0
2014-11-19 13:30:00,48.17,48.19,48.14,48.14,2700.0,42.9472,42.965,42.9205,42.9205,2700.0
2014-11-19 13:35:00,48.15,48.17,48.12,48.15,12500.0,42.9294,42.9472,42.9026,42.9294,12500.0
2014-11-19 13:40:00,48.15,48.17,48.09,48.12,8400.0,42.9294,42.9472,42.8759,42.9026,8400.0
2014-11-19 13:45:00,48.13,48.16,48.13,48.15,4000.0,42.9115,42.9383,42.9115,42.9294,4000.0
2014-11-19 13:50:00,48.12,48.28,48.12,48.26,12800.0,42.9026,43.0453,42.9026,43.0274,12800.0
2014-11-19 13:55:00,48.26,48.27,48.25,48.25,2300.0,43.0274,43.0364,43.0185,43.0185,2300.0
2014-11-19 14:00:00,48.24,48.27,48.19,48.21,7000.0,43.0096,43.0364,42.965,42.9829,7000.0
2014-11-19 14:05:00,48.19,48.2,48.17,48.19,2500.0,42.965,42.9739,42.9472,42.965,2500.0
2014-11-19 14:10:00,48.17,48.2,48.14,48.15,5500.0,42.9472,42.9739,42.9205,42.9294,5500.0
2014-11-19 14:15:00,48.14,48.25,48.14,48.25,5100.0,42.9205,43.0185,42.9205,43.0185,5100.0
2014-11-19 14:20:00,48.25,48.25,48.11,48.12,7100.0,43.0185,43.0185,42.8937,42.9026,7100.0
2014-11-19 14:25:00,48.13,48.21,48.12,48.19,6000.0,42.9115,42.9829,42.9026,42.965,6000.0
2014-11-19 14:30:00,48.19,48.24,48.19,48.24,5300.0,42.965,43.0096,42.965,43.0096,5300.0
2014-11-19 14:35:00,48.23,48.23,48.15,48.18,5000.0,43.0007,43.0007,42.9294,42.9561,5000.0
2014-11-19 14:40:00,48.24,48.24,48.18,48.19,2700.0,43.0096,43.0096,42.9561,42.965,2700.0
2014-11-19 14:45:00,48.19,48.28,48.19,48.26,10400.0,42.965,43.0453,42.965,43.0274,10400.0
2014-11-19 14:50:00,48.26,48.34,48.26,48.31,11900.0,43.0274,43.0988,43.0274,43.072,11900.0
2014-11-19 14:55:00,48.31,48.35,48.31,48.33,7200.0,43.072,43.1077,43.072,43.0899,7200.0
2014-11-19 15:00:00,48.3,48.34,48.26,48.26,6700.0,43.0631,43.0988,43.0274,43.0274,6700.0
2014-11-19 15:05:00,48.26,48.3,48.25,48.29,4500.0,43.0274,43.0631,43.0185,43.0542,4500.0
2014-11-19 15:10:00,48.3,48.34,48.26,48.29,6300.0,43.0631,43.0988,43.0274,43.0542,6300.0
2014-11-19 15:15:00,48.3,48.36,48.3,48.36,3100.0,43.0631,43.1166,43.0631,43.1166,3100.0
2014-11-19 15:20:00,48.36,48.51,48.35,48.4,38700.0,43.1166,43.2503,43.1077,43.1523,38700.0
2014-11-19 15:25:00,48.4,48.48,48.37,48.48,13900.0,43.1523,43.2236,43.1255,43.2236,13900.0
2014-11-19 15:30:00,48.44,48.46,48.42,48.46,6700.0,43.1879,43.2058,43.1701,43.2058,6700.0
2014-11-19 15:35:00,48.46,48.49,48.43,48.45,11700.0,43.2058,43.2325,43.179,43.1968,11700.0
2014-11-19 15:40:00,48.45,48.55,48.38,48.42,30500.0,43.1968,43.286,43.1344,43.1701,30500.0
2014-11-19 15:45:00,48.43,48.47,48.41,48.44,19400.0,43.179,43.2147,43.1612,43.1879,19400.0
2014-11-19 15:50:00,48.44,48.47,48.35,48.44,56900.0,43.1879,43.2147,43.1077,43.1879,56900.0
2014-11-19 15:55:00,48.4,48.47,48.37,48.41,50600.0,43.1523,43.2147,43.1255,43.1612,50600.0
2014-11-20 09:30:00,48.21,48.28,48.03,48.28,5800.0,42.9829,43.0453,42.8224,43.0453,5800.0
2014-11-20 09:35:00,48.3,48.37,48.11,48.11,2100.0,43.0631,43.1255,42.8937,42.8937,2100.0
2014-11-20 09:40:00,48.12,48.28,48.12,48.15,11500.0,42.9026,43.0453,42.9026,42.9294,11500.0
2014-11-20 09:45:00,48.09,48.12,47.99,48.0,5300.0,42.8759,42.9026,42.7867,42.7956,5300.0
2014-11-20 09:50:00,47.99,48.02,47.93,47.93,5100.0,42.7867,42.8135,42.7332,42.7332,5100.0
2014-11-20 09:55:00,47.89,47.95,47.8,47.95,8700.0,42.6976,42.7511,42.6173,42.7511,8700.0
2014-11-20 10:00:00,47.91,48.1,47.88,47.96,12800.0,42.7154,42.8848,42.6886,42.76,12800.0
2014-11-20 10:05:00,47.96,48.0,47.85,47.85,3200.0,42.76,42.7956,42.6619,42.6619,3200.0
2014-11-20 10:10:00,47.85,47.97,47.84,47.97,2000.0,42.6619,42.7689,42.653,42.7689,2000.0
2014-11-20 10:15:00,47.98,48.0,47.89,47.89,3000.0,42.7778,42.7956,42.6976,42.6976,3000.0
2014-11-20 10:20:00,47.9,47.99,47.89,47.99,2300.0,42.7065,42.7867,42.6976,42.7867,2300.0
2014-11-20 10:25:00,47.96,48.03,47.9,48.02,19100.0,42.76,42.8224,42.7065,42.8135,19100.0
2014-11-20 10:30:00,48.01,48.01,47.95,47.95,700.0,42.8045,42.8045,42.7511,42.7511,700.0
2014-11-20 10:35:00,47.95,48.03,47.95,48.0,3100.0,42.7511,42.8224,42.7511,42.7956,3100.0
2014-11-20 10:40:00,47.99,48.01,47.97,47.99,2900.0,42.7867,42.8045,42.7689,42.7867,2900.0
2014-11-20 10:45:00,48.0,48.02,47.95,47.95,2200.0,42.7956,42.8135,42.7511,42.7511,2200.0
2014-11-20 10:50:00,47.95,47.95,47.93,47.94,1000.0,42.7511,42.7511,42.7332,42.7421,1000.0
2014-11-20 10:55:00,47.98,47.98,47.91,47.91,600.0,42.7778,42.7778,42.7154,42.7154,600.0
2014-11-20 11:00:00,47.91,47.97,47.91,47.94,3300.0,42.7154,42.7689,42.7154,42.7421,3300.0
2014-11-20 11:05:00,47.93,47.95,47.92,47.93,3700.0,42.7332,42.7511,42.7243,42.7332,3700.0
2014-11-20 11:10:00,47.93,47.97,47.93,47.95,2200.0,42.7332,42.7689,42.7332,42.7511,2200.0
2014-11-20 11:15:00,47.93,47.98,47.93,47.97,2200.0,42.7332,42.7778,42.7332,42.7689,2200.0
2014-11-20 11:20:00,47.96,47.98,47.96,47.98,500.0,42.76,42.7778,42.76,42.7778,500.0
2014-11-20 11:25:00,47.98,48.0,47.97,48.0,4800.0,42.7778,42.7956,42.7689,42.7956,4800.0
2014-11-20 11:30:00,48.01,48.02,47.96,47.99,6800.0,42.8045,42.8135,42.76,42.7867,6800.0
2014-11-20 11:35:00,48.0,48.03,47.99,48.0,5000.0,42.7956,42.8224,42.7867,42.7956,5000.0
2014-11-20 11:40:00,47.99,48.01,47.98,47.99,13300.0,42.7867,42.8045,42.7778,42.7867,13300.0
2014-11-20 11:45:00,48.0,48.0,47.88,47.96,17700.0,42.7956,42.7956,42.6886,42.76,17700.0
2014-11-20 11:50:00,47.96,47.96,47.9,47.9,3700.0,42.76,42.76,42.7065,42.7065,3700.0
2014-11-20 11:55:00,47.92,47.94,47.89,47.89,2800.0,42.7243,42.7421,42.6976,42.6976,2800.0
2014-11-20 12:00:00,47.88,47.93,47.87,47.92,4900.0,42.6886,42.7332,42.6797,42.7243,4900.0
2014-11-20 12:05:00,47.92,47.92,47.86,47.9,4900.0,42.7243,42.7243,42.6708,42.7065,4900.0
2014-11-20 12:10:00,47.91,47.92,47.9,47.92,600.0,42.7154,42.7243,42.7065,42.7243,600.0
2014-11-20 12:15:00,47.91,47.96,47.91,47.95,1900.0,42.7154,42.76,42.7154,42.7511,1900.0
2014-11-20 12:20:00,47.96,48.0,47.94,47.96,9500.0,42.76,42.7956,42.7421,42.76,9500.0
2014-11-20 12:25:00,47.96,48.0,47.96,47.97,1700.0,42.76,42.7956,42.76,42.7689,1700.0
2014-11-20 12:30:00,47.97,48.0,47.97,47.97,4100.0,42.7689,42.7956,42.7689,42.7689,4100.0
2014-11-20 12:35:00,47.99,48.0,47.92,47.92,7900.0,42.7867,42.7956,42.7243,42.7243,7900.0
2014-11-20 12:40:00,47.92,47.94,47.85,47.85,4000.0,42.7243,42.7421,42.6619,42.6619,4000.0
2014-11-20 12:45:00,47.84,47.92,47.84,47.92,10000.0,42.653,42.7243,42.653,42.7243,10000.0
2014-11-20 12:50:00,47.91,47.95,47.91,47.93,3400.0,42.7154,42.7511,42.7154,42.7332,3400.0
2014-11-20 12:55:00,47.95,47.98,47.94,47.97,3000.0,42.7511,42.7778,42.7421,42.7689,3000.0
2014-11-20 13:00:00,47.96,48.0,47.96,48.0,2300.0,42.76,42.7956,42.76,42.7956,2300.0
2014-11-20 13:05:00,48.0,48.0,47.97,47.98,4300.0,42.7956,42.7956,42.7689,42.7778,4300.0
2014-11-20 13:10:00,47.98,47.99,47.96,47.97,3300.0,42.7778,42.7867,42.76,42.7689,3300.0
2014-11-20 13:15:00,47.98,48.0,47.97,47.99,2300.0,42.7778,42.7956,42.7689,42.7867,2300.0
2014-11-20 13:20:00,48.0,48.01,47.93,47.94,27900.0,42.7956,42.8045,42.7332,42.7421,27900.0
2014-11-20 13:25:00,47.94,47.95,47.92,47.95,2500.0,42.7421,42.7511,42.7243,42.7511,2500.0
2014-11-20 13:30:00,47.93,47.99,47.91,47.97,77500.0,42.7332,42.7867,42.7154,42.7689,77500.0
2014-11-20 13:35:00,47.95,47.97,47.91,47.91,3400.0,42.7511,42.7689,42.7154,42.7154,3400.0
2014-11-20 13:40:00,47.9,47.92,47.88,47.88,2000.0,42.7065,42.7243,42.6886,42.6886,2000.0
2014-11-20 13:45:00,47.88,47.97,47.88,47.94,95400.0,42.6886,42.7689,42.6886,42.7421,95400.0
2014-11-20 13:50:00,47.94,47.97,47.93,47.96,4600.0,42.7421,42.7689,42.7332,42.76,4600.0
2014-11-20 13:55:00,47.96,47.96,47.94,47.96,11100.0,42.76,42.76,42.7421,42.76,11100.0
2014-11-20 14:00:00,47.96,47.97,47.96,47.96,1200.0,42.76,42.7689,42.76,42.76,1200.0
2014-11-20 14:05:00,47.96,47.99,47.96,47.99,4300.0,42.76,42.7867,42.76,42.7867,4300.0
2014-11-20 14:10:00,47.99,47.99,47.96,47.96,1900.0,42.7867,42.7867,42.76,42.76,1900.0
2014-11-20 14:15:00,47.97,47.99,47.97,47.97,3300.0,42.7689,42.7867,42.7689,42.7689,3300.0
2014-11-20 14:20:00,47.97,48.01,47.97,48.01,2000.0,42.7689,42.8045,42.7689,42.8045,2000.0
2014-11-20 14:25:00,48.02,48.02,48.01,48.01,1400.0,42.8135,42.8135,42.8045,42.8045,1400.0
2014-11-20 14:30:00,48.02,48.02,48.0,48.0,1300.0,42.8135,42.8135,42.7956,42.7956,1300.0
2014-11-20 14:35:00,48.0,48.01,47.99,47.99,2000.0,42.7956,42.8045,42.7867,42.7867,2000.0
2014-11-20 14:40:00,47.98,48.02,47.98,48.01,800.0,42.7778,42.8135,42.7778,42.8045,800.0
2014-11-20 14:45:00,48.02,48.02,48.0,48.02,2200.0,42.8135,42.8135,42.7956,42.8135,2200.0
2014-11-20 14:50:00,48.01,48.02,47.99,48.0,1700.0,42.8045,42.8135,42.7867,42.7956,1700.0
2014-11-20 14:55:00,48.0,48.0,47.97,47.97,2400.0,42.7956,42.7956,42.7689,42.7689,2400.0
2014-11-20 15:00:00,47.95,47.97,47.92,47.97,2800.0,42.7511,42.7689,42.7243,42.7689,2800.0
2014-11-20 15:05:00,47.98,48.01,47.96,47.97,3500.0,42.7778,42.8045,42.76,42.7689,3500.0
2014-11-20 15:10:00,47.97,47.97,47.95,47.95,2900.0,42.7689,42.7689,42.7511,42.7511,2900.0
2014-11-20 15:15:00,47.95,47.96,47.95,47.96,1700.0,42.7511,42.76,42.7511,42.76,1700.0
2014-11-20 15:20:00,47.95,47.97,47.94,47.95,8700.0,42.7511,42.7689,42.7421,42.7511,8700.0
2014-11-20 15:25:00,47.96,47.99,47.96,47.97,3500.0,42.76,42.7867,42.76,42.7689,3500.0
2014-11-20 15:30:00,47.97,48.02,47.97,48.02,16200.0,42.7689,42.8135,42.7689,42.8135,16200.0
2014-11-20 15:35:00,48.03,48.07,48.03,48.05,7000.0,42.8224,42.858,42.8224,42.8402,7000.0
2014-11-20 15:40:00,48.05,48.07,48.05,48.06,6000.0,42.8402,42.858,42.8402,42.8491,6000.0
2014-11-20 15:45:00,48.06,48.07,48.01,48.04,22100.0,42.8491,42.858,42.8045,42.8313,22100.0
2014-11-20 15:50:00,48.05,48.05,48.01,48.04,12400.0,42.8402,42.8402,42.8045,42.8313,12400.0
2014-11-20 15:55:00,48.04,48.04,48.0,48.02,22600.0,42.8313,42.8313,42.7956,42.8135,22600.0
2014-11-21 09:30:00,48.44,48.46,48.32,48.37,6700.0,43.1879,43.2058,43.0809,43.1255,6700.0
2014-11-21 09:35:00,48.28,48.3,48.17,48.17,2900.0,43.0453,43.0631,42.9472,42.9472,2900.0
2014-11-21 09:40:00,48.2,48.29,48.19,48.19,3700.0,42.9739,43.0542,42.965,42.965,3700.0
2014-11-21 09:45:00,48.15,48.28,48.15,48.28,5900.0,42.9294,43.0453,42.9294,43.0453,5900.0
2014-11-21 09:50:00,48.28,48.28,48.23,48.26,2200.0,43.0453,43.0453,43.0007,43.0274,2200.0
2014-11-21 09:55:00,48.22,48.26,48.18,48.26,3400.0,42.9918,43.0274,42.9561,43.0274,3400.0
2014-11-21 10:00:00,48.21,48.25,48.19,48.23,3400.0,42.9829,43.0185,42.965,43.0007,3400.0
2014-11-21 10:05:00,48.23,48.23,48.19,48.2,2200.0,43.0007,43.0007,42.965,42.9739,2200.0
2014-11-21 10:10:00,48.21,48.28,48.18,48.27,6400.0,42.9829,43.0453,42.9561,43.0364,6400.0
2014-11-21 10:15:00,48.24,48.3,48.22,48.25,8000.0,43.0096,43.0631,42.9918,43.0185,8000.0
2014-11-21 10:20:00,48.26,48.3,48.25,48.29,1700.0,43.0274,43.0631,43.0185,43.0542,1700.0
2014-11-21 10:25:00,48.31,48.35,48.31,48.32,1000.0,43.072,43.1077,43.072,43.0809,1000.0
2014-11-21 10:30:00,48.33,48.34,48.29,48.31,5100.0,43.0899,43.0988,43.0542,43.072,5100.0
2014-11-21 10:35:00,48.32,48.32,48.25,48.28,5200.0,43.0809,43.0809,43.0185,43.0453,5200.0
2014-11-21 10:40:00,48.28,48.29,48.24,48.25,4100.0,43.0453,43.0542,43.0096,43.0185,4100.0
2014-11-21 10:45:00,48.25,48.28,48.22,48.24,6600.0,43.0185,43.0453,42.9918,43.0096,6600.0
2014-11-21 10:50:00,48.2,48.2,48.18,48.19,600.0,42.9739,42.9739,42.9561,42.965,600.0
2014-11-21 10:55:00,48.19,48.23,48.15,48.23,11800.0,42.965,43.0007,42.9294,43.0007,11800.0
2014-11-21 11:00:00,48.24,48.28,48.21,48.28,5300.0,43.0096,43.0453,42.9829,43.0453,5300.0
2014-11-21 11:05:00,48.26,48.3,48.24,48.3,2600.0,43.0274,43.0631,43.0096,43.0631,2600.0
2014-11-21 11:10:00,48.3,48.32,48.3,48.32,2100.0,43.0631,43.0809,43.0631,43.0809,2100.0
2014-11-21 11:15:00,48.31,48.36,48.29,48.34,7800.0,43.072,43.1166,43.0542,43.0988,7800.0
2014-11-21 11:20:00,48.33,48.36,48.32,48.36,1100.0,43.0899,43.1166,43.0809,43.1166,1100.0
2014-11-21 11:25:00,48.36,48.36,48.32,48.35,3100.0,43.1166,43.1166,43.0809,43.1077,3100.0
2014-11-21 11:30:00,48.34,48.35,48.33,48.34,2500.0,43.0988,43.1077,43.0899,43.0988,2500.0
2014-11-21 11:35:00,48.35,48.36,48.33,48.36,4600.0,43.1077,43.1166,43.0899,43.1166,4600.0
2014-11-21 11:40:00,48.36,48.39,48.36,48.39,6000.0,43.1166,43.1433,43.1166,43.1433,6000.0
2014-11-21 11:45:00,48.37,48.42,48.35,48.4,5000.0,43.1255,43.1701,43.1077,43.1523,5000.0
2014-11-21 11:50:00,48.4,48.46,48.39,48.45,6300.0,43.1523,43.2058,43.1433,43.1968,6300.0
2014-11-21 11:55:00,48.44,48.46,48.39,48.41,13700.0,43.1879,43.2058,43.1433,43.1612,13700.0
2014-11-21 12:00:00,48.4,48.41,48.38,48.39,1900.0,43.1523,43.1612,43.1344,43.1433,1900.0
2014-11-21 12:05:00,48.4,48.4,48.37,48.38,3900.0,43.1523,43.1523,43.1255,43.1344,3900.0
2014-11-21 12:10:00,48.38,48.48,48.37,48.46,36500.0,43.1344,43.2236,43.1255,43.2058,36500.0
2014-11-21 12:15:00,48.43,48.43,48.38,48.38,1900.0,43.179,43.179,43.1344,43.1344,1900.0
2014-11-21 12:20:00,48.38,48.38,48.36,48.37,900.0,43.1344,43.1344,43.1166,43.1255,900.0
2014-11-21 12:25:00,48.38,48.4,48.33,48.33,900.0,43.1344,43.1523,43.0899,43.0899,900.0
2014-11-21 12:30:00,48.35,48.39,48.35,48.36,600.0,43.1077,43.1433,43.1077,43.1166,600.0
2014-11-21 12:35:00,48.36,48.38,48.36,48.38,800.0,43.1166,43.1344,43.1166,43.1344,800.0
2014-11-21 12:40:00,48.37,48.39,48.36,48.39,800.0,43.1255,43.1433,43.1166,43.1433,800.0
2014-11-21 12:45:00,48.38,48.39,48.38,48.39,1000.0,43.1344,43.1433,43.1344,43.1433,1000.0
2014-11-21 12:50:00,48.39,48.41,48.39,48.4,2300.0,43.1433,43.1612,43.1433,43.1523,2300.0
2014-11-21 12:55:00,48.41,48.42,48.39,48.41,2600.0,43.1612,43.1701,43.1433,43.1612,2600.0
2014-11-21 13:00:00,48.4,48.4,48.34,48.35,4700.0,43.1523,43.1523,43.0988,43.1077,4700.0
2014-11-21 13:05:00,48.34,48.34,48.29,48.3,800.0,43.0988,43.0988,43.0542,43.0631,800.0
2014-11-21 13:10:00,48.31,48.31,48.29,48.3,4600.0,43.072,43.072,43.0542,43.0631,4600.0
2014-11-21 13:15:00,48.3,48.33,48.28,48.33,7400.0,43.0631,43.0899,43.0453,43.0899,7400.0
2014-11-21 13:20:00,48.32,48.35,48.31,48.35,4100.0,43.0809,43.1077,43.072,43.1077,4100.0
2014-11-21 13:25:00,48.32,48.33,48.29,48.32,6800.0,43.0809,43.0899,43.0542,43.0809,6800.0
2014-11-21 13:30:00,48.3,48.34,48.29,48.33,6300.0,43.0631,43.0988,43.0542,43.0899,6300.0
2014-11-21 13:35:00,48.33,48.35,48.33,48.33,1300.0,43.0899,43.1077,43.0899,43.0899,1300.0
2014-11-21 13:40:00,48.31,48.31,48.29,48.3,1600.0,43.072,43.072,43.0542,43.0631,1600.0
2014-11-21 13:45:00,48.3,48.32,48.3,48.3,1000.0,43.0631,43.0809,43.0631,43.0631,1000.0
2014-11-21 13:50:00,48.3,48.33,48.3,48.33,900.0,43.0631,43.0899,43.0631,43.0899,900.0
2014-11-21 13:55:00,48.34,48.35,48.3,48.32,1400.0,43.0988,43.1077,43.0631,43.0809,1400.0
2014-11-21 14:00:00,48.31,48.33,48.31,48.32,1900.0,43.072,43.0899,43.072,43.0809,1900.0
2014-11-21 14:05:00,48.3,48.31,48.3,48.31,3500.0,43.0631,43.072,43.0631,43.072,3500.0
2014-11-21 14:10:00,48.31,48.31,48.28,48.29,2600.0,43.072,43.072,43.0453,43.0542,2600.0
2014-11-21 14:15:00,48.3,48.32,48.29,48.31,2400.0,43.0631,43.0809,43.0542,43.072,2400.0
2014-11-21 14:20:00,48.31,48.31,48.29,48.3,5200.0,43.072,43.072,43.0542,43.0631,5200.0
2014-11-21 14:25:00,48.3,48.33,48.3,48.31,5400.0,43.0631,43.0899,43.0631,43.072,5400.0
2014-11-21 14:30:00,48.3,48.31,48.28,48.3,17600.0,43.0631,43.072,43.0453,43.0631,17600.0
2014-11-21 14:35:00,48.3,48.31,48.29,48.3,8300.0,43.0631,43.072,43.0542,43.0631,8300.0
2014-11-21 14:40:00,48.3,48.4,48.3,48.36,9800.0,43.0631,43.1523,43.0631,43.1166,9800.0
2014-11-21 14:45:00,48.34,48.39,48.33,48.39,7200.0,43.0988,43.1433,43.0899,43.1433,7200.0
2014-11-21 14:50:00,48.4,48.46,48.38,48.43,15300.0,43.1523,43.2058,43.1344,43.179,15300.0
2014-11-21 14:55:00,48.43,48.47,48.39,48.45,11600.0,43.179,43.2147,43.1433,43.1968,11600.0
2014-11-21 15:00:00,48.47,48.51,48.47,48.48,8300.0,43.2147,43.2503,43.2147,43.2236,8300.0
2014-11-21 15:05:00,48.48,48.48,48.45,48.47,4700.0,43.2236,43.2236,43.1968,43.2147,4700.0
2014-11-21 15:10:00,48.47,48.48,48.44,48.45,5400.0,43.2147,43.2236,43.1879,43.1968,5400.0
2014-11-21 15:15:00,48.45,48.47,48.43,48.44,4600.0,43.1968,43.2147,43.179,43.1879,4600.0
2014-11-21 15:20:00,48.44,48.46,48.42,48.46,3900.0,43.1879,43.2058,43.1701,43.2058,3900.0
2014-11-21 15:25:00,48.46,48.48,48.46,48.47,2500.0,43.2058,43.2236,43.2058,43.2147,2500.0
2014-11-21 15:30:00,48.47,48.52,48.46,48.49,15300.0,43.2147,43.2593,43.2058,43.2325,15300.0
2014-11-21 15:35:00,48.49,48.54,48.48,48.5,20100.0,43.2325,43.2771,43.2236,43.2414,20100.0
2014-11-21 15:40:00,48.5,48.51,48.44,48.46,34300.0,43.2414,43.2503,43.1879,43.2058,34300.0
2014-11-21 15:45:00,48.45,48.51,48.37,48.38,40500.0,43.1968,43.2503,43.1255,43.1344,40500.0
2014-11-21 15:50:00,48.38,48.43,48.28,48.28,37100.0,43.1344,43.179,43.0453,43.0453,37100.0
2014-11-21 15:55:00,48.28,48.5,48.27,48.5,123300.0,43.0453,43.2414,43.0364,43.2414,123300.0
2014-11-24 09:30:00,48.61,48.7,48.4,48.7,6200.0,43.3395,43.4197,43.1523,43.4197,6200.0
2014-11-24 09:35:00,48.75,48.81,48.73,48.8,1700.0,43.4643,43.5178,43.4465,43.5089,1700.0
2014-11-24 09:40:00,48.75,48.85,48.72,48.75,11000.0,43.4643,43.5535,43.4376,43.4643,11000.0
2014-11-24 09:45:00,48.75,48.85,48.7,48.8,4600.0,43.4643,43.5535,43.4197,43.5089,4600.0
2014-11-24 09:50:00,48.79,48.8,48.72,48.78,2400.0,43.5,43.5089,43.4376,43.4911,2400.0
2014-11-24 09:55:00,48.8,48.82,48.79,48.82,2600.0,43.5089,43.5267,43.5,43.5267,2600.0
2014-11-24 10:00:00,48.8,48.83,48.78,48.79,4700.0,43.5089,43.5356,43.4911,43.5,4700.0
2014-11-24 10:05:00,48.79,48.83,48.79,48.83,1800.0,43.5,43.5356,43.5,43.5356,1800.0
2014-11-24 10:10:00,48.84,48.84,48.8,48.8,3100.0,43.5446,43.5446,43.5089,43.5089,3100.0
2014-11-24 10:15:00,48.8,48.84,48.79,48.82,3500.0,43.5089,43.5446,43.5,43.5267,3500.0
2014-11-24 10:20:00,48.79,48.8,48.77,48.78,3200.0,43.5,43.5089,43.4821,43.4911,3200.0
2014-11-24 10:25:00,48.77,48.83,48.76,48.77,3700.0,43.4821,43.5356,43.4732,43.4821,3700.0
2014-11-24 10:30:00,48.77,48.79,48.75,48.77,3700.0,43.4821,43.5,43.4643,43.4821,3700.0
2014-11-24 10:35:00,48.75,48.77,48.67,48.67,2800.0,43.4643,43.4821,43.393,43.393,2800.0
2014-11-24 10:40:00,48.7,48.71,48.66,48.71,4300.0,43.4197,43.4287,43.3841,43.4287,4300.0
2014-11-24 10:45:00,48.72,48.74,48.66,48.68,7400.0,43.4376,43.4554,43.3841,43.4019,7400.0
2014-11-24 10:50:00,48.67,48.69,48.65,48.69,3900.0,43.393,43.4108,43.3752,43.4108,3900.0
2014-11-24 10:55:00,48.7,48.7,48.67,48.7,2300.0,43.4197,43.4197,43.393,43.4197,2300.0
2014-11-24 11:00:00,48.7,48.73,48.7,48.72,1600.0,43.4197,43.4465,43.4197,43.4376,1600.0
2014-11-24 11:05:00,48.72,48.75,48.72,48.73,3400.0,43.4376,43.4643,43.4376,43.4465,3400.0
2014-11-24 11:10:00,48.74,48.74,48.72,48.74,1500.0,43.4554,43.4554,43.4376,43.4554,1500.0
2014-11-24 11:15:00,48.72,48.76,48.72,48.73,5500.0,43.4376,43.4732,43.4376,43.4465,5500.0
2014-11-24 11:20:00,48.72,48.73,48.71,48.71,3000.0,43.4376,43.4465,43.4287,43.4287,3000.0
2014-11-24 11:25:00,48.71,48.71,48.68,48.68,2100.0,43.4287,43.4287,43.4019,43.4019,2100.0
2014-11-24 11:30:00,48.69,48.71,48.64,48.64,5000.0,43.4108,43.4287,43.3662,43.3662,5000.0
2014-11-24 11:35:00,48.63,48.64,48.6,48.6,5700.0,43.3573,43.3662,43.3306,43.3306,5700.0
2014-11-24 11:40:00,48.59,48.6,48.57,48.58,2700.0,43.3217,43.3306,43.3038,43.3127,2700.0
2014-11-24 11:45:00,48.58,48.61,48.55,48.59,5300.0,43.3127,43.3395,43.286,43.3217,5300.0
2014-11-24 11:50:00,48.61,48.66,48.59,48.66,3700.0,43.3395,43.3841,43.3217,43.3841,3700.0
2014-11-24 11:55:00,48.64,48.65,48.63,48.64,3100.0,43.3662,43.3752,43.3573,43.3662,3100.0
2014-11-24 12:00:00,48.65,48.68,48.65,48.68,900.0,43.3752,43.4019,43.3752,43.4019,900.0
2014-11-24 12:05:00,48.68,48.73,48.68,48.73,2100.0,43.4019,43.4465,43.4019,43.4465,2100.0
2014-11-24 12:10:00,48.72,48.75,48.72,48.75,700.0,43.4376,43.4643,43.4376,43.4643,700.0
2014-11-24 12:15:00,48.73,48.73,48.69,48.69,3100.0,43.4465,43.4465,43.4108,43.4108,3100.0
2014-11-24 12:20:00,48.68,48.7,48.68,48.7,900.0,43.4019,43.4197,43.4019,43.4197,900.0
2014-11-24 12:25:00,48.69,48.71,48.66,48.68,8900.0,43.4108,43.4287,43.3841,43.4019,8900.0
2014-11-24 12:30:00,48.68,48.69,48.66,48.66,7300.0,43.4019,43.4108,43.3841,43.3841,7300.0
2014-11-24 12:35:00,48.65,48.65,48.63,48.63,1000.0,43.3752,43.3752,43.3573,43.3573,1000.0
2014-11-24 12:40:00,48.63,48.64,48.62,48.64,1100.0,43.3573,43.3662,43.3484,43.3662,1100.0
2014-11-24 12:45:00,48.63,48.63,48.63,48.63,500.0,43.3573,43.3573,43.3573,43.3573,500.0
2014-11-24 12:50:00,48.62,48.62,48.6,48.6,1500.0,43.3484,43.3484,43.3306,43.3306,1500.0
2014-11-24 12:55:00,48.59,48.59,48.58,48.58,700.0,43.3217,43.3217,43.3127,43.3127,700.0
2014-11-24 13:00:00,48.57,48.57,48.56,48.56,900.0,43.3038,43.3038,43.2949,43.2949,900.0
2014-11-24 13:05:00,48.56,48.56,48.53,48.56,3600.0,43.2949,43.2949,43.2682,43.2949,3600.0
2014-11-24 13:10:00,48.57,48.6,48.56,48.6,3100.0,43.3038,43.3306,43.2949,43.3306,3100.0
2014-11-24 13:15:00,48.61,48.68,48.61,48.67,4100.0,43.3395,43.4019,43.3395,43.393,4100.0
2014-11-24 13:20:00,48.67,48.67,48.67,48.67,700.0,43.393,43.393,43.393,43.393,700.0
2014-11-24 13:25:00,48.67,48.71,48.67,48.68,4300.0,43.393,43.4287,43.393,43.4019,4300.0
2014-11-24 13:30:00,48.68,48.69,48.68,48.69,1600.0,43.4019,43.4108,43.4019,43.4108,1600.0
2014-11-24 13:35:00,48.69,48.72,48.69,48.71,2300.0,43.4108,43.4376,43.4108,43.4287,2300.0
2014-11-24 13:40:00,48.71,48.71,48.7,48.7,1600.0,43.4287,43.4287,43.4197,43.4197,1600.0
2014-11-24 13:45:00,48.69,48.73,48.69,48.73,2700.0,43.4108,43.4465,43.4108,43.4465,2700.0
2014-11-24 13:50:00,48.73,48.8,48.73,48.77,10900.0,43.4465,43.5089,43.4465,43.4821,10900.0
2014-11-24 13:55:00,48.77,48.77,48.77,48.77,0.0,43.4821,43.4821,43.4821,43.4821,0.0
2014-11-24 14:00:00,48.78,48.81,48.77,48.8,4900.0,43.4911,43.5178,43.4821,43.5089,4900.0
2014-11-24 14:05:00,48.81,48.89,48.81,48.88,4000.0,43.5178,43.5891,43.5178,43.5802,4000.0
2014-11-24 14:10:00,48.89,48.89,48.87,48.88,800.0,43.5891,43.5891,43.5713,43.5802,800.0
2014-11-24 14:15:00,48.87,48.87,48.85,48.85,1500.0,43.5713,43.5713,43.5535,43.5535,1500.0
2014-11-24 14:20:00,48.85,48.88,48.85,48.88,3800.0,43.5535,43.5802,43.5535,43.5802,3800.0
2014-11-24 14:25:00,48.87,48.88,48.86,48.86,2700.0,43.5713,43.5802,43.5624,43.5624,2700.0
2014-11-24 14:30:00,48.85,48.85,48.84,48.84,1800.0,43.5535,43.5535,43.5446,43.5446,1800.0
2014-11-24 14:35:00,48.83,48.84,48.81,48.83,4500.0,43.5356,43.5446,43.5178,43.5356,4500.0
2014-11-24 14:40:00,48.83,48.84,48.82,48.84,4100.0,43.5356,43.5446,43.5267,43.5446,4100.0
2014-11-24 14:45:00,48.85,48.86,48.85,48.85,1400.0,43.5535,43.5624,43.5535,43.5535,1400.0
2014-11-24 14:50:00,48.85,48.86,48.83,48.85,2900.0,43.5535,43.5624,43.5356,43.5535,2900.0
2014-11-24 14:55:00,48.83,48.85,48.82,48.84,3600.0,43.5356,43.5535,43.5267,43.5446,3600.0
2014-11-24 15:00:00,48.82,48.87,48.82,48.84,6400.0,43.5267,43.5713,43.5267,43.5446,6400.0
2014-11-24 15:05:00,48.83,48.83,48.8,48.8,1600.0,43.5356,43.5356,43.5089,43.5089,1600.0
2014-11-24 15:10:00,48.8,48.84,48.8,48.82,3900.0,43.5089,43.5446,43.5089,43.5267,3900.0
2014-11-24 15:15:00,48.81,48.82,48.8,48.81,3000.0,43.5178,43.5267,43.5089,43.5178,3000.0
2014-11-24 15:20:00,48.81,48.83,48.79,48.83,4700.0,43.5178,43.5356,43.5,43.5356,4700.0
2014-11-24 15:25:00,48.83,48.84,48.81,48.84,2500.0,43.5356,43.5446,43.5178,43.5446,2500.0
2014-11-24 15:30:00,48.83,48.86,48.82,48.82,6800.0,43.5356,43.5624,43.5267,43.5267,6800.0
2014-11-24 15:35:00,48.82,48.87,48.82,48.85,5300.0,43.5267,43.5713,43.5267,43.5535,5300.0
2014-11-24 15:40:00,48.86,48.91,48.85,48.91,11600.0,43.5624,43.607,43.5535,43.607,11600.0
2014-11-24 15:45:00,48.92,48.93,48.89,48.91,9600.0,43.6159,43.6248,43.5891,43.607,9600.0
2014-11-24 15:50:00,48.9,48.94,48.9,48.91,16400.0,43.5981,43.6337,43.5981,43.607,16400.0
2014-11-24 15:55:00,48.92,48.95,48.91,48.93,34300.0,43.6159,43.6426,43.607,43.6248,34300.0
2014-11-25 09:30:00,48.78,48.92,48.78,48.92,5200.0,43.4911,43.6159,43.4911,43.6159,5200.0
2014-11-25 09:35:00,48.92,49.08,48.92,49.02,1700.0,43.6159,43.7585,43.6159,43.705,1700.0
2014-11-25 09:40:00,49.0,49.0,48.89,48.91,2400.0,43.6872,43.6872,43.5891,43.607,2400.0
2014-11-25 09:45:00,48.9,48.9,48.82,48.83,2400.0,43.5981,43.5981,43.5267,43.5356,2400.0
2014-11-25 09:50:00,48.81,48.83,48.81,48.83,400.0,43.5178,43.5356,43.5178,43.5356,400.0
2014-11-25 09:55:00,48.82,48.83,48.8,48.83,3200.0,43.5267,43.5356,43.5089,43.5356,3200.0
2014-11-25 10:00:00,48.8,48.84,48.71,48.77,3200.0,43.5089,43.5446,43.4287,43.4821,3200.0
2014-11-25 10:05:00,48.74,48.77,48.72,48.73,1200.0,43.4554,43.4821,43.4376,43.4465,1200.0
2014-11-25 10:10:00,48.74,48.75,48.72,48.74,1500.0,43.4554,43.4643,43.4376,43.4554,1500.0
2014-11-25 10:15:00,48.72,48.72,48.57,48.57,4400.0,43.4376,43.4376,43.3038,43.3038,4400.0
2014-11-25 10:20:00,48.61,48.65,48.61,48.63,1900.0,43.3395,43.3752,43.3395,43.3573,1900.0
2014-11-25 10:25:00,48.62,48.69,48.62,48.69,1700.0,43.3484,43.4108,43.3484,43.4108,1700.0
2014-11-25 10:30:00,48.68,48.68,48.64,48.67,2100.0,43.4019,43.4019,43.3662,43.393,2100.0
2014-11-25 10:35:00,48.67,48.67,48.62,48.63,1400.0,43.393,43.393,43.3484,43.3573,1400.0
2014-11-25 10:40:00,48.65,48.67,48.64,48.66,2300.0,43.3752,43.393,43.3662,43.3841,2300.0
2014-11-25 10:45:00,48.68,48.68,48.64,48.65,1200.0,43.4019,43.4019,43.3662,43.3752,1200.0
2014-11-25 10:50:00,48.65,48.66,48.58,48.6,1800.0,43.3752,43.3841,43.3127,43.3306,1800.0
2014-11-25 10:55:00,48.62,48.62,48.6,48.62,1700.0,43.3484,43.3484,43.3306,43.3484,1700.0
2014-11-25 11:00:00,48.58,48.6,48.57,48.59,2800.0,43.3127,43.3306,43.3038,43.3217,2800.0
2014-11-25 11:05:00,48.59,48.61,48.55,48.59,6300.0,43.3217,43.3395,43.286,43.3217,6300.0
2014-11-25 11:10:00,48.6,48.66,48.6,48.65,5700.0,43.3306,43.3841,43.3306,43.3752,5700.0
2014-11-25 11:15:00,48.62,48.63,48.6,48.63,2000.0,43.3484,43.3573,43.3306,43.3573,2000.0
2014-11-25 11:20:00,48.62,48.62,48.6,48.6,800.0,43.3484,43.3484,43.3306,43.3306,800.0
2014-11-25 11:25:00,48.6,48.61,48.59,48.61,1100.0,43.3306,43.3395,43.3217,43.3395,1100.0
2014-11-25 11:30:00,48.6,48.65,48.6,48.65,900.0,43.3306,43.3752,43.3306,43.3752,900.0
2014-11-25 11:35:00,48.63,48.66,48.63,48.66,400.0,43.3573,43.3841,43.3573,43.3841,400.0
2014-11-25 11:40:00,48.65,48.71,48.65,48.7,1400.0,43.3752,43.4287,43.3752,43.4197,1400.0
2014-11-25 11:45:00,48.69,48.72,48.69,48.72,500.0,43.4108,43.4376,43.4108,43.4376,500.0
2014-11-25 11:50:00,48.72,48.82,48.71,48.81,7500.0,43.4376,43.5267,43.4287,43.5178,7500.0
2014-11-25 11:55:00,48.81,48.81,48.78,48.79,1800.0,43.5178,43.5178,43.4911,43.5,1800.0
2014-11-25 12:00:00,48.8,48.81,48.79,48.81,1200.0,43.5089,43.5178,43.5,43.5178,1200.0
2014-11-25 12:05:00,48.81,48.82,48.81,48.81,1100.0,43.5178,43.5267,43.5178,43.5178,1100.0
2014-11-25 12:10:00,48.82,48.82,48.76,48.78,3800.0,43.5267,43.5267,43.4732,43.4911,3800.0
2014-11-25 12:15:00,48.79,48.79,48.76,48.76,1100.0,43.5,43.5,43.4732,43.4732,1100.0
2014-11-25 12:20:00,48.75,48.78,48.75,48.77,1100.0,43.4643,43.4911,43.4643,43.4821,1100.0
2014-11-25 12:25:00,48.76,48.76,48.76,48.76,600.0,43.4732,43.4732,43.4732,43.4732,600.0
2014-11-25 12:30:00,48.75,48.76,48.74,48.76,1600.0,43.4643,43.4732,43.4554,43.4732,1600.0
2014-11-25 12:35:00,48.77,48.78,48.76,48.78,1100.0,43.4821,43.4911,43.4732,43.4911,1100.0
2014-11-25 12:40:00,48.8,48.83,48.8,48.83,1300.0,43.5089,43.5356,43.5089,43.5356,1300.0
2014-11-25 12:45:00,48.83,48.86,48.83,48.86,900.0,43.5356,43.5624,43.5356,43.5624,900.0
2014-11-25 12:50:00,48.85,48.85,48.82,48.83,1200.0,43.5535,43.5535,43.5267,43.5356,1200.0
2014-11-25 12:55:00,48.82,48.84,48.8,48.8,1300.0,43.5267,43.5446,43.5089,43.5089,1300.0
2014-11-25 13:00:00,48.8,48.81,48.78,48.79,1200.0,43.5089,43.5178,43.4911,43.5,1200.0
2014-11-25 13:05:00,48.78,48.78,48.75,48.75,800.0,43.4911,43.4911,43.4643,43.4643,800.0
2014-11-25 13:10:00,48.74,48.74,48.73,48.73,400.0,43.4554,43.4554,43.4465,43.4465,400.0
2014-11-25 13:15:00,48.71,48.71,48.67,48.68,1900.0,43.4287,43.4287,43.393,43.4019,1900.0
2014-11-25 13:20:00,48.69,48.72,48.69,48.72,2600.0,43.4108,43.4376,43.4108,43.4376,2600.0
2014-11-25 13:25:00,48.7,48.7,48.68,48.7,1200.0,43.4197,43.4197,43.4019,43.4197,1200.0
2014-11-25 13:30:00,48.71,48.72,48.7,48.7,400.0,43.4287,43.4376,43.4197,43.4197,400.0
2014-11-25 13:35:00,48.7,48.7,48.67,48.67,600.0,43.4197,43.4197,43.393,43.393,600.0
2014-11-25 13:40:00,48.68,48.68,48.67,48.68,1800.0,43.4019,43.4019,43.393,43.4019,1800.0
2014-11-25 13:45:00,48.69,48.69,48.68,48.68,200.0,43.4108,43.4108,43.4019,43.4019,200.0
2014-11-25 13:50:00,48.69,48.69,48.67,48.68,1300.0,43.4108,43.4108,43.393,43.4019,1300.0
2014-11-25 13:55:00,48.67,48.67,48.66,48.66,700.0,43.393,43.393,43.3841,43.3841,700.0
2014-11-25 14:00:00,48.66,48.67,48.65,48.67,2900.0,43.3841,43.393,43.3752,43.393,2900.0
2014-11-25 14:05:00,48.68,48.69,48.66,48.69,1700.0,43.4019,43.4108,43.3841,43.4108,1700.0
2014-11-25 14:10:00,48.69,48.74,48.69,48.71,1300.0,43.4108,43.4554,43.4108,43.4287,1300.0
2014-11-25 14:15:00,48.72,48.73,48.72,48.73,600.0,43.4376,43.4465,43.4376,43.4465,600.0
2014-11-25 14:20:00,48.73,48.73,48.73,48.73,600.0,43.4465,43.4465,43.4465,43.4465,600.0
2014-11-25 14:25:00,48.73,48.73,48.72,48.72,2000.0,43.4465,43.4465,43.4376,43.4376,2000.0
2014-11-25 14:30:00,48.73,48.73,48.7,48.71,2100.0,43.4465,43.4465,43.4197,43.4287,2100.0
2014-11-25 14:35:00,48.71,48.74,48.71,48.73,1600.0,43.4287,43.4554,43.4287,43.4465,1600.0
2014-11-25 14:40:00,48.72,48.73,48.71,48.73,1900.0,43.4376,43.4465,43.4287,43.4465,1900.0
2014-11-25 14:45:00,48.73,48.73,48.69,48.69,1900.0,43.4465,43.4465,43.4108,43.4108,1900.0
2014-11-25 14:50:00,48.68,48.68,48.64,48.65,5000.0,43.4019,43.4019,43.3662,43.3752,5000.0
2014-11-25 14:55:00,48.65,48.65,48.62,48.62,3200.0,43.3752,43.3752,43.3484,43.3484,3200.0
2014-11-25 15:00:00,48.6,48.63,48.58,48.6,4400.0,43.3306,43.3573,43.3127,43.3306,4400.0
2014-11-25 15:05:00,48.6,48.61,48.58,48.58,3100.0,43.3306,43.3395,43.3127,43.3127,3100.0
2014-11-25 15:10:00,48.58,48.59,48.58,48.59,1700.0,43.3127,43.3217,43.3127,43.3217,1700.0
2014-11-25 15:15:00,48.59,48.59,48.54,48.54,3100.0,43.3217,43.3217,43.2771,43.2771,3100.0
2014-11-25 15:20:00,48.55,48.57,48.53,48.57,2500.0,43.286,43.3038,43.2682,43.3038,2500.0
2014-11-25 15:25:00,48.56,48.57,48.54,48.56,2700.0,43.2949,43.3038,43.2771,43.2949,2700.0
2014-11-25 15:30:00,48.56,48.58,48.54,48.55,4700.0,43.2949,43.3127,43.2771,43.286,4700.0
2014-11-25 15:35:00,48.54,48.54,48.52,48.52,3100.0,43.2771,43.2771,43.2593,43.2593,3100.0
2014-11-25 15:40:00,48.53,48.53,48.5,48.51,4800.0,43.2682,43.2682,43.2414,43.2503,4800.0
2014-11-25 15:45:00,48.51,48.52,48.49,48.52,3400.0,43.2503,43.2593,43.2325,43.2593,3400.0
2014-11-25 15:50:00,48.5,48.5,48.47,48.47,4400.0,43.2414,43.2414,43.2147,43.2147,4400.0
2014-11-25 15:55:00,48.47,48.51,48.45,48.51,21600.0,43.2147,43.2503,43.1968,43.2503,21600.0
2014-11-26 09:30:00,48.49,48.5,48.4,48.41,2400.0,43.2325,43.2414,43.1523,43.1612,2400.0
2014-11-26 09:35:00,48.47,48.8,48.47,48.69,6700.0,43.2147,43.5089,43.2147,43.4108,6700.0
2014-11-26 09:40:00,48.73,48.78,48.52,48.65,9200.0,43.4465,43.4911,43.2593,43.3752,9200.0
2014-11-26 09:45:00,48.65,48.65,48.43,48.43,6600.0,43.3752,43.3752,43.179,43.179,6600.0
2014-11-26 09:50:00,48.43,48.5,48.43,48.49,4700.0,43.179,43.2414,43.179,43.2325,4700.0
2014-11-26 09:55:00,48.5,48.52,48.45,48.46,1700.0,43.2414,43.2593,43.1968,43.2058,1700.0
2014-11-26 10:00:00,48.46,48.56,48.43,48.51,6800.0,43.2058,43.2949,43.179,43.2503,6800.0
2014-11-26 10:05:00,48.55,48.63,48.55,48.63,3100.0,43.286,43.3573,43.286,43.3573,3100.0
2014-11-26 10:10:00,48.63,48.7,48.62,48.68,13400.0,43.3573,43.4197,43.3484,43.4019,13400.0
2014-11-26 10:15:00,48.68,48.7,48.64,48.64,5600.0,43.4019,43.4197,43.3662,43.3662,5600.0
2014-11-26 10:20:00,48.64,48.75,48.64,48.75,5700.0,43.3662,43.4643,43.3662,43.4643,5700.0
2014-11-26 10:25:00,48.74,48.74,48.65,48.65,6300.0,43.4554,43.4554,43.3752,43.3752,6300.0
2014-11-26 10:30:00,48.65,48.71,48.65,48.71,4100.0,43.3752,43.4287,43.3752,43.4287,4100.0
2014-11-26 10:35:00,48.72,48.72,48.64,48.69,6100.0,43.4376,43.4376,43.3662,43.4108,6100.0
2014-11-26 10:40:00,48.68,48.7,48.67,48.69,4700.0,43.4019,43.4197,43.393,43.4108,4700.0
2014-11-26 10:45:00,48.69,48.7,48.66,48.67,4300.0,43.4108,43.4197,43.3841,43.393,4300.0
2014-11-26 10:50:00,48.67,48.67,48.63,48.64,3700.0,43.393,43.393,43.3573,43.3662,3700.0
2014-11-26 10:55:00,48.65,48.65,48.63,48.65,3800.0,43.3752,43.3752,43.3573,43.3752,3800.0
2014-11-26 11:00:00,48.66,48.69,48.65,48.68,4400.0,43.3841,43.4108,43.3752,43.4019,4400.0
2014-11-26 11:05:00,48.68,48.68,48.65,48.66,4200.0,43.4019,43.4019,43.3752,43.3841,4200.0
2014-11-26 11:10:00,48.66,48.69,48.65,48.68,3000.0,43.3841,43.4108,43.3752,43.4019,3000.0
2014-11-26 11:15:00,48.68,48.7,48.67,48.68,3500.0,43.4019,43.4197,43.393,43.4019,3500.0
2014-11-26 11:20:00,48.67,48.67,48.62,48.64,2900.0,43.393,43.393,43.3484,43.3662,2900.0
2014-11-26 11:25:00,48.63,48.66,48.63,48.66,2000.0,43.3573,43.3841,43.3573,43.3841,2000.0
2014-11-26 11:30:00,48.66,48.66,48.61,48.62,3200.0,43.3841,43.3841,43.3395,43.3484,3200.0
2014-11-26 11:35:00,48.6,48.61,48.56,48.57,2300.0,43.3306,43.3395,43.2949,43.3038,2300.0
2014-11-26 11:40:00,48.58,48.59,48.55,48.55,3800.0,43.3127,43.3217,43.286,43.286,3800.0
2014-11-26 11:45:00,48.54,48.55,48.5,48.5,3100.0,43.2771,43.286,43.2414,43.2414,3100.0
2014-11-26 11:50:00,48.51,48.51,48.48,48.48,1600.0,43.2503,43.2503,43.2236,43.2236,1600.0
2014-11-26 11:55:00,48.5,48.52,48.49,48.52,2900.0,43.2414,43.2593,43.2325,43.2593,2900.0
2014-11-26 12:00:00,48.52,48.52,48.5,48.52,700.0,43.2593,43.2593,43.2414,43.2593,700.0
2014-11-26 12:05:00,48.51,48.52,48.47,48.47,2000.0,43.2503,43.2593,43.2147,43.2147,2000.0
2014-11-26 12:10:00,48.48,48.49,48.47,48.48,1100.0,43.2236,43.2325,43.2147,43.2236,1100.0
2014-11-26 12:15:00,48.48,48.49,48.47,48.48,2300.0,43.2236,43.2325,43.2147,43.2236,2300.0
2014-11-26 12:20:00,48.48,48.49,48.45,48.45,3600.0,43.2236,43.2325,43.1968,43.1968,3600.0
2014-11-26 12:25:00,48.44,48.47,48.44,48.46,5500.0,43.1879,43.2147,43.1879,43.2058,5500.0
2014-11-26 12:30:00,48.44,48.45,48.44,48.45,1100.0,43.1879,43.1968,43.1879,43.1968,1100.0
2014-11-26 12:35:00,48.46,48.46,48.43,48.43,2000.0,43.2058,43.2058,43.179,43.179,2000.0
2014-11-26 12:40:00,48.43,48.44,48.42,48.44,1300.0,43.179,43.1879,43.1701,43.1879,1300.0
2014-11-26 12:45:00,48.44,48.46,48.44,48.45,1900.0,43.1879,43.2058,43.1879,43.1968,1900.0
2014-11-26 12:50:00,48.45,48.45,48.42,48.43,4200.0,43.1968,43.1968,43.1701,43.179,4200.0
2014-11-26 12:55:00,48.44,48.46,48.43,48.46,1700.0,43.1879,43.2058,43.179,43.2058,1700.0
2014-11-26 13:00:00,48.47,48.49,48.47,48.49,1400.0,43.2147,43.2325,43.2147,43.2325,1400.0
2014-11-26 13:05:00,48.49,48.49,48.47,48.47,1200.0,43.2325,43.2325,43.2147,43.2147,1200.0
2014-11-26 13:10:00,48.48,48.5,48.48,48.5,1900.0,43.2236,43.2414,43.2236,43.2414,1900.0
2014-11-26 13:15:00,48.5,48.53,48.49,48.53,1500.0,43.2414,43.2682,43.2325,43.2682,1500.0
2014-11-26 13:20:00,48.53,48.56,48.53,48.56,1600.0,43.2682,43.2949,43.2682,43.2949,1600.0
2014-11-26 13:25:00,48.55,48.56,48.55,48.55,100.0,43.286,43.2949,43.286,43.286,100.0
2014-11-26 13:30:00,48.55,48.56,48.54,48.55,2700.0,43.286,43.2949,43.2771,43.286,2700.0
2014-11-26 13:35:00,48.56,48.57,48.55,48.55,400.0,43.2949,43.3038,43.286,43.286,400.0
2014-11-26 13:40:00,48.56,48.58,48.55,48.58,2000.0,43.2949,43.3127,43.286,43.3127,2000.0
2014-11-26 13:45:00,48.58,48.6,48.58,48.6,2500.0,43.3127,43.3306,43.3127,43.3306,2500.0
2014-11-26 13:50:00,48.6,48.6,48.59,48.59,3300.0,43.3306,43.3306,43.3217,43.3217,3300.0
2014-11-26 13:55:00,48.59,48.6,48.58,48.59,2400.0,43.3217,43.3306,43.3127,43.3217,2400.0
2014-11-26 14:00:00,48.59,48.6,48.58,48.59,3200.0,43.3217,43.3306,43.3127,43.3217,3200.0
2014-11-26 14:05:00,48.6,48.62,48.59,48.62,6700.0,43.3306,43.3484,43.3217,43.3484,6700.0
2014-11-26 14:10:00,48.61,48.61,48.59,48.59,1500.0,43.3395,43.3395,43.3217,43.3217,1500.0
2014-11-26 14:15:00,48.59,48.6,48.58,48.59,2000.0,43.3217,43.3306,43.3127,43.3217,2000.0
2014-11-26 14:20:00,48.59,48.6,48.58,48.6,1700.0,43.3217,43.3306,43.3127,43.3306,1700.0
2014-11-26 14:25:00,48.6,48.6,48.6,48.6,500.0,43.3306,43.3306,43.3306,43.3306,500.0
2014-11-26 14:30:00,48.6,48.6,48.6,48.6,500.0,43.3306,43.3306,43.3306,43.3306,500.0
2014-11-26 14:35:00,48.6,48.63,48.59,48.62,6600.0,43.3306,43.3573,43.3217,43.3484,6600.0
2014-11-26 14:40:00,48.62,48.62,48.6,48.62,4900.0,43.3484,43.3484,43.3306,43.3484,4900.0
2014-11-26 14:45:00,48.62,48.64,48.62,48.64,3400.0,43.3484,43.3662,43.3484,43.3662,3400.0
2014-11-26 14:50:00,48.63,48.63,48.62,48.63,1800.0,43.3573,43.3573,43.3484,43.3573,1800.0
2014-11-26 14:55:00,48.63,48.65,48.62,48.64,7000.0,43.3573,43.3752,43.3484,43.3662,7000.0
2014-11-26 15:00:00,48.64,48.64,48.62,48.62,2400.0,43.3662,43.3662,43.3484,43.3484,2400.0
2014-11-26 15:05:00,48.61,48.61,48.57,48.57,3300.0,43.3395,43.3395,43.3038,43.3038,3300.0
2014-11-26 15:10:00,48.57,48.57,48.53,48.53,3200.0,43.3038,43.3038,43.2682,43.2682,3200.0
2014-11-26 15:15:00,48.52,48.52,48.49,48.49,6800.0,43.2593,43.2593,43.2325,43.2325,6800.0
2014-11-26 15:20:00,48.49,48.5,48.48,48.48,2300.0,43.2325,43.2414,43.2236,43.2236,2300.0
2014-11-26 15:25:00,48.48,48.5,48.48,48.48,6600.0,43.2236,43.2414,43.2236,43.2236,6600.0
2014-11-26 15:30:00,48.48,48.48,48.45,48.45,3900.0,43.2236,43.2236,43.1968,43.1968,3900.0
2014-11-26 15:35:00,48.45,48.47,48.44,48.47,5900.0,43.1968,43.2147,43.1879,43.2147,5900.0
2014-11-26 15:40:00,48.47,48.53,48.46,48.53,10100.0,43.2147,43.2682,43.2058,43.2682,10100.0
2014-11-26 15:45:00,48.53,48.56,48.52,48.55,24100.0,43.2682,43.2949,43.2593,43.286,24100.0
2014-11-26 15:50:00,48.55,48.57,48.53,48.54,11900.0,43.286,43.3038,43.2682,43.2771,11900.0
2014-11-26 15:55:00,48.54,48.56,48.52,48.55,25400.0,43.2771,43.2949,43.2593,43.286,25400.0
2014-11-28 09:30:00,48.64,48.64,48.59,48.61,5700.0,43.3662,43.3662,43.3217,43.3395,5700.0
2014-11-28 09:35:00,48.57,48.64,48.49,48.64,7700.0,43.3038,43.3662,43.2325,43.3662,7700.0
2014-11-28 09:40:00,48.56,48.6,48.54,48.57,2200.0,43.2949,43.3306,43.2771,43.3038,2200.0
2014-11-28 09:45:00,48.61,48.62,48.58,48.62,3700.0,43.3395,43.3484,43.3127,43.3484,3700.0
2014-11-28 09:50:00,48.6,48.67,48.6,48.64,2300.0,43.3306,43.393,43.3306,43.3662,2300.0
2014-11-28 09:55:00,48.66,48.78,48.66,48.76,2900.0,43.3841,43.4911,43.3841,43.4732,2900.0
2014-11-28 10:00:00,48.77,48.79,48.74,48.76,4100.0,43.4821,43.5,43.4554,43.4732,4100.0
2014-11-28 10:05:00,48.78,48.81,48.78,48.81,2500.0,43.4911,43.5178,43.4911,43.5178,2500.0
2014-11-28 10:10:00,48.8,48.86,48.78,48.78,3200.0,43.5089,43.5624,43.4911,43.4911,3200.0
2014-11-28 10:15:00,48.74,48.76,48.67,48.71,14100.0,43.4554,43.4732,43.393,43.4287,14100.0
2014-11-28 10:20:00,48.72,48.74,48.69,48.72,1400.0,43.4376,43.4554,43.4108,43.4376,1400.0
2014-11-28 10:25:00,48.7,48.7,48.58,48.61,6800.0,43.4197,43.4197,43.3127,43.3395,6800.0
2014-11-28 10:30:00,48.6,48.6,48.54,48.56,6100.0,43.3306,43.3306,43.2771,43.2949,6100.0
2014-11-28 10:35:00,48.55,48.56,48.49,48.49,2900.0,43.286,43.2949,43.2325,43.2325,2900.0
2014-11-28 10:40:00,48.49,48.53,48.48,48.52,5700.0,43.2325,43.2682,43.2236,43.2593,5700.0
2014-11-28 10:45:00,48.51,48.53,48.51,48.53,6400.0,43.2503,43.2682,43.2503,43.2682,6400.0
2014-11-28 10:50:00,48.53,48.53,48.47,48.5,3600.0,43.2682,43.2682,43.2147,43.2414,3600.0
2014-11-28 10:55:00,48.48,48.5,48.47,48.49,4600.0,43.2236,43.2414,43.2147,43.2325,4600.0
2014-11-28 11:00:00,48.48,48.48,48.46,48.46,2200.0,43.2236,43.2236,43.2058,43.2058,2200.0
2014-11-28 11:05:00,48.48,48.5,48.47,48.5,4000.0,43.2236,43.2414,43.2147,43.2414,4000.0
2014-11-28 11:10:00,48.48,48.51,48.48,48.51,5000.0,43.2236,43.2503,43.2236,43.2503,5000.0
2014-11-28 11:15:00,48.53,48.55,48.51,48.52,2100.0,43.2682,43.286,43.2503,43.2593,2100.0
2014-11-28 11:20:00,48.51,48.52,48.49,48.49,2800.0,43.2503,43.2593,43.2325,43.2325,2800.0
2014-11-28 11:25:00,48.5,48.54,48.49,48.54,5700.0,43.2414,43.2771,43.2325,43.2771,5700.0
2014-11-28 11:30:00,48.53,48.54,48.46,48.5,3900.0,43.2682,43.2771,43.2058,43.2414,3900.0
2014-11-28 11:35:00,48.5,48.56,48.49,48.55,2300.0,43.2414,43.2949,43.2325,43.286,2300.0
2014-11-28 11:40:00,48.55,48.56,48.47,48.48,2900.0,43.286,43.2949,43.2147,43.2236,2900.0
2014-11-28 11:45:00,48.48,48.49,48.46,48.46,2600.0,43.2236,43.2325,43.2058,43.2058,2600.0
2014-11-28 11:50:00,48.46,48.46,48.44,48.44,1100.0,43.2058,43.2058,43.1879,43.1879,1100.0
2014-11-28 11:55:00,48.44,48.44,48.4,48.4,3200.0,43.1879,43.1879,43.1523,43.1523,3200.0
2014-11-28 12:00:00,48.41,48.45,48.4,48.45,6200.0,43.1612,43.1968,43.1523,43.1968,6200.0
2014-11-28 12:05:00,48.44,48.44,48.4,48.4,3900.0,43.1879,43.1879,43.1523,43.1523,3900.0
2014-11-28 12:10:00,48.4,48.42,48.4,48.42,2300.0,43.1523,43.1701,43.1523,43.1701,2300.0
2014-11-28 12:15:00,48.41,48.46,48.41,48.44,5500.0,43.1612,43.2058,43.1612,43.1879,5500.0
2014-11-28 12:20:00,48.44,48.45,48.4,48.42,3500.0,43.1879,43.1968,43.1523,43.1701,3500.0
2014-11-28 12:25:00,48.43,48.44,48.4,48.4,3000.0,43.179,43.1879,43.1523,43.1523,3000.0
2014-11-28 12:30:00,48.4,48.42,48.37,48.37,2700.0,43.1523,43.1701,43.1255,43.1255,2700.0
2014-11-28 12:35:00,48.37,48.41,48.37,48.37,3000.0,43.1255,43.1612,43.1255,43.1255,3000.0
2014-11-28 12:40:00,48.36,48.38,48.32,48.38,6700.0,43.1166,43.1344,43.0809,43.1344,6700.0
2014-11-28 12:45:00,48.38,48.4,48.35,48.35,5500.0,43.1344,43.1523,43.1077,43.1077,5500.0
2014-11-28 12:50:00,48.34,48.35,48.28,48.31,8200.0,43.0988,43.1077,43.0453,43.072,8200.0
2014-11-28 12:55:00,48.31,48.36,48.26,48.36,27300.0,43.072,43.1166,43.0274,43.1166,27300.0
2014-12-01 09:30:00,48.34,48.44,48.31,48.32,3600.0,43.0988,43.1879,43.072,43.0809,3600.0
2014-12-01 09:35:00,48.35,48.35,47.96,47.97,2800.0,43.1077,43.1077,42.76,42.7689,2800.0
2014-12-01 09:40:00,47.95,47.97,47.86,47.97,1600.0,42.7511,42.7689,42.6708,42.7689,1600.0
2014-12-01 09:45:00,48.06,48.06,47.87,47.9,8900.0,42.8491,42.8491,42.6797,42.7065,8900.0
2014-12-01 09:50:00,47.9,48.03,47.9,47.98,3900.0,42.7065,42.8224,42.7065,42.7778,3900.0
2014-12-01 09:55:00,47.98,48.01,47.97,48.01,2200.0,42.7778,42.8045,42.7689,42.8045,2200.0
2014-12-01 10:00:00,48.02,48.04,47.98,48.01,2900.0,42.8135,42.8313,42.7778,42.8045,2900.0
2014-12-01 10:05:00,48.04,48.06,48.02,48.04,2200.0,42.8313,42.8491,42.8135,42.8313,2200.0
2014-12-01 10:10:00,48.05,48.17,48.05,48.16,2400.0,42.8402,42.9472,42.8402,42.9383,2400.0
2014-12-01 10:15:00,48.15,48.16,48.09,48.09,8800.0,42.9294,42.9383,42.8759,42.8759,8800.0
2014-12-01 10:20:00,48.1,48.13,48.06,48.06,2000.0,42.8848,42.9115,42.8491,42.8491,2000.0
2014-12-01 10:25:00,48.05,48.05,47.99,48.0,5700.0,42.8402,42.8402,42.7867,42.7956,5700.0
2014-12-01 10:30:00,47.99,48.0,47.93,47.95,5700.0,42.7867,42.7956,42.7332,42.7511,5700.0
2014-12-01 10:35:00,47.97,48.01,47.96,47.96,3800.0,42.7689,42.8045,42.76,42.76,3800.0
2014-12-01 10:40:00,47.96,47.96,47.91,47.93,7500.0,42.76,42.76,42.7154,42.7332,7500.0
2014-12-01 10:45:00,47.94,47.95,47.92,47.92,4400.0,42.7421,42.7511,42.7243,42.7243,4400.0
2014-12-01 10:50:00,47.91,47.91,47.87,47.89,3400.0,42.7154,42.7154,42.6797,42.6976,3400.0
2014-12-01 10:55:00,47.91,47.92,47.86,47.86,4600.0,42.7154,42.7243,42.6708,42.6708,4600.0
2014-12-01 11:00:00,47.86,47.86,47.77,47.79,7200.0,42.6708,42.6708,42.5906,42.6084,7200.0
2014-12-01 11:05:00,47.8,47.8,47.74,47.76,4000.0,42.6173,42.6173,42.5638,42.5817,4000.0
2014-12-01 11:10:00,47.76,47.82,47.75,47.79,4900.0,42.5817,42.6351,42.5727,42.6084,4900.0
2014-12-01 11:15:00,47.78,47.8,47.78,47.8,5500.0,42.5995,42.6173,42.5995,42.6173,5500.0
2014-12-01 11:20:00,47.78,47.84,47.78,47.84,3300.0,42.5995,42.653,42.5995,42.653,3300.0
2014-12-01 11:25:00,47.83,47.86,47.83,47.84,4100.0,42.6441,42.6708,42.6441,42.653,4100.0
2014-12-01 11:30:00,47.85,47.91,47.85,47.91,3600.0,42.6619,42.7154,42.6619,42.7154,3600.0
2014-12-01 11:35:00,47.9,47.9,47.86,47.87,4000.0,42.7065,42.7065,42.6708,42.6797,4000.0
2014-12-01 11:40:00,47.87,47.88,47.86,47.87,2800.0,42.6797,42.6886,42.6708,42.6797,2800.0
2014-12-01 11:45:00,47.86,47.89,47.85,47.88,3100.0,42.6708,42.6976,42.6619,42.6886,3100.0
2014-12-01 11:50:00,47.88,47.89,47.88,47.88,1500.0,42.6886,42.6976,42.6886,42.6886,1500.0
2014-12-01 11:55:00,47.85,47.85,47.8,47.8,2200.0,42.6619,42.6619,42.6173,42.6173,2200.0
2014-12-01 12:00:00,47.78,47.79,47.74,47.74,1600.0,42.5995,42.6084,42.5638,42.5638,1600.0
2014-12-01 12:05:00,47.73,47.76,47.72,47.76,4400.0,42.5549,42.5817,42.546,42.5817,4400.0
2014-12-01 12:10:00,47.78,47.79,47.77,47.79,3100.0,42.5995,42.6084,42.5906,42.6084,3100.0
2014-12-01 12:15:00,47.8,47.87,47.8,47.87,3200.0,42.6173,42.6797,42.6173,42.6797,3200.0
2014-12-01 12:20:00,47.86,47.87,47.86,47.87,1200.0,42.6708,42.6797,42.6708,42.6797,1200.0
2014-12-01 12:25:00,47.88,47.92,47.87,47.92,5400.0,42.6886,42.7243,42.6797,42.7243,5400.0
2014-12-01 12:30:00,47.92,47.93,47.92,47.92,1600.0,42.7243,42.7332,42.7243,42.7243,1600.0
2014-12-01 12:35:00,47.93,47.94,47.91,47.94,9400.0,42.7332,42.7421,42.7154,42.7421,9400.0
2014-12-01 12:40:00,47.94,47.99,47.94,47.98,6500.0,42.7421,42.7867,42.7421,42.7778,6500.0
2014-12-01 12:45:00,47.98,47.98,47.96,47.97,7100.0,42.7778,42.7778,42.76,42.7689,7100.0
2014-12-01 12:50:00,47.98,48.06,47.98,48.05,6300.0,42.7778,42.8491,42.7778,42.8402,6300.0
2014-12-01 12:55:00,48.05,48.08,48.05,48.07,4400.0,42.8402,42.867,42.8402,42.858,4400.0
2014-12-01 13:00:00,48.09,48.09,48.08,48.08,1300.0,42.8759,42.8759,42.867,42.867,1300.0
2014-12-01 13:05:00,48.08,48.1,48.08,48.09,4000.0,42.867,42.8848,42.867,42.8759,4000.0
2014-12-01 13:10:00,48.09,48.1,48.07,48.08,3400.0,42.8759,42.8848,42.858,42.867,3400.0
2014-12-01 13:15:00,48.07,48.07,48.02,48.03,10400.0,42.858,42.858,42.8135,42.8224,10400.0
2014-12-01 13:20:00,48.03,48.07,48.03,48.07,3600.0,42.8224,42.858,42.8224,42.858,3600.0
2014-12-01 13:25:00,48.06,48.07,48.06,48.07,2800.0,42.8491,42.858,42.8491,42.858,2800.0
2014-12-01 13:30:00,48.07,48.08,48.05,48.06,7200.0,42.858,42.867,42.8402,42.8491,7200.0
2014-12-01 13:35:00,48.05,48.08,48.04,48.07,7900.0,42.8402,42.867,42.8313,42.858,7900.0
2014-12-01 13:40:00,48.08,48.12,48.07,48.11,3900.0,42.867,42.9026,42.858,42.8937,3900.0
2014-12-01 13:45:00,48.11,48.15,48.11,48.15,3800.0,42.8937,42.9294,42.8937,42.9294,3800.0
2014-12-01 13:50:00,48.15,48.16,48.14,48.16,8600.0,42.9294,42.9383,42.9205,42.9383,8600.0
2014-12-01 13:55:00,48.16,48.19,48.16,48.16,5300.0,42.9383,42.965,42.9383,42.9383,5300.0
2014-12-01 14:00:00,48.16,48.18,48.15,48.18,8600.0,42.9383,42.9561,42.9294,42.9561,8600.0
2014-12-01 14:05:00,48.18,48.19,48.12,48.13,10700.0,42.9561,42.965,42.9026,42.9115,10700.0
2014-12-01 14:10:00,48.12,48.13,47.99,48.0,10300.0,42.9026,42.9115,42.7867,42.7956,10300.0
2014-12-01 14:15:00,47.98,47.98,47.9,47.94,8200.0,42.7778,42.7778,42.7065,42.7421,8200.0
2014-12-01 14:20:00,47.94,47.95,47.89,47.89,11200.0,42.7421,42.7511,42.6976,42.6976,11200.0
2014-12-01 14:25:00,47.88,47.9,47.87,47.87,3600.0,42.6886,42.7065,42.6797,42.6797,3600.0
2014-12-01 14:30:00,47.87,47.87,47.85,47.86,3100.0,42.6797,42.6797,42.6619,42.6708,3100.0
2014-12-01 14:35:00,47.87,47.91,47.87,47.91,4400.0,42.6797,42.7154,42.6797,42.7154,4400.0
2014-12-01 14:40:00,47.92,47.92,47.9,47.91,4800.0,42.7243,42.7243,42.7065,42.7154,4800.0
2014-12-01 14:45:00,47.92,47.94,47.92,47.92,3900.0,42.7243,42.7421,42.7243,42.7243,3900.0
2014-12-01 14:50:00,47.93,47.93,47.91,47.92,3000.0,42.7332,42.7332,42.7154,42.7243,3000.0
2014-12-01 14:55:00,47.93,47.93,47.9,47.91,14500.0,42.7332,42.7332,42.7065,42.7154,14500.0
2014-12-01 15:00:00,47.9,47.9,47.88,47.88,7200.0,42.7065,42.7065,42.6886,42.6886,7200.0
2014-12-01 15:05:00,47.88,47.88,47.88,47.88,1100.0,42.6886,42.6886,42.6886,42.6886,1100.0
2014-12-01 15:10:00,47.89,47.89,47.87,47.87,6500.0,42.6976,42.6976,42.6797,42.6797,6500.0
2014-12-01 15:15:00,47.87,47.91,47.87,47.89,7900.0,42.6797,42.7154,42.6797,42.6976,7900.0
2014-12-01 15:20:00,47.89,47.92,47.89,47.91,6500.0,42.6976,42.7243,42.6976,42.7154,6500.0
2014-12-01 15:25:00,47.91,47.91,47.87,47.87,11700.0,42.7154,42.7154,42.6797,42.6797,11700.0
2014-12-01 15:30:00,47.87,47.87,47.86,47.87,7000.0,42.6797,42.6797,42.6708,42.6797,7000.0
2014-12-01 15:35:00,47.87,47.87,47.82,47.83,11200.0,42.6797,42.6797,42.6351,42.6441,11200.0
2014-12-01 15:40:00,47.84,47.87,47.83,47.86,8600.0,42.653,42.6797,42.6441,42.6708,8600.0
2014-12-01 15:45:00,47.86,47.86,47.75,47.76,11600.0,42.6708,42.6708,42.5727,42.5817,11600.0
2014-12-01 15:50:00,47.75,47.75,47.68,47.68,14400.0,42.5727,42.5727,42.5103,42.5103,14400.0
2014-12-01 15:55:00,47.69,47.72,47.67,47.67,28000.0,42.5192,42.546,42.5014,42.5014,28000.0
2014-12-02 09:30:00,47.74,47.87,47.74,47.82,2500.0,42.5638,42.6797,42.5638,42.6351,2500.0
2014-12-02 09:35:00,47.8,47.88,47.8,47.84,25400.0,42.6173,42.6886,42.6173,42.653,25400.0
2014-12-02 09:40:00,47.82,47.82,47.72,47.72,2800.0,42.6351,42.6351,42.546,42.546,2800.0
2014-12-02 09:45:00,47.76,47.76,47.65,47.69,6500.0,42.5817,42.5817,42.4836,42.5192,6500.0
2014-12-02 09:50:00,47.65,47.66,47.61,47.61,2800.0,42.4836,42.4925,42.4479,42.4479,2800.0
2014-12-02 09:55:00,47.6,47.68,47.6,47.67,4000.0,42.439,42.5103,42.439,42.5014,4000.0
2014-12-02 10:00:00,47.68,47.71,47.65,47.69,4600.0,42.5103,42.5371,42.4836,42.5192,4600.0
2014-12-02 10:05:00,47.69,47.69,47.62,47.63,2700.0,42.5192,42.5192,42.4568,42.4658,2700.0
2014-12-02 10:10:00,47.64,47.64,47.6,47.6,1600.0,42.4747,42.4747,42.439,42.439,1600.0
2014-12-02 10:15:00,47.57,47.63,47.56,47.63,5200.0,42.4123,42.4658,42.4033,42.4658,5200.0
2014-12-02 10:20:00,47.62,47.65,47.62,47.65,3200.0,42.4568,42.4836,42.4568,42.4836,3200.0
2014-12-02 10:25:00,47.65,47.68,47.65,47.66,4400.0,42.4836,42.5103,42.4836,42.4925,4400.0
2014-12-02 10:30:00,47.66,47.69,47.65,47.69,3300.0,42.4925,42.5192,42.4836,42.5192,3300.0
2014-12-02 10:35:00,47.7,47.72,47.7,47.71,3600.0,42.5282,42.546,42.5282,42.5371,3600.0
2014-12-02 10:40:00,47.7,47.75,47.7,47.75,6000.0,42.5282,42.5727,42.5282,42.5727,6000.0
2014-12-02 10:45:00,47.76,47.8,47.76,47.78,3000.0,42.5817,42.6173,42.5817,42.5995,3000.0
2014-12-02 10:50:00,47.78,47.82,47.77,47.82,3400.0,42.5995,42.6351,42.5906,42.6351,3400.0
2014-12-02 10:55:00,47.83,47.88,47.83,47.87,5000.0,42.6441,42.6886,42.6441,42.6797,5000.0
2014-12-02 11:00:00,47.89,47.93,47.88,47.9,4800.0,42.6976,42.7332,42.6886,42.7065,4800.0
2014-12-02 11:05:00,47.91,47.94,47.87,47.9,8300.0,42.7154,42.7421,42.6797,42.7065,8300.0
2014-12-02 11:10:00,47.89,47.9,47.88,47.9,2400.0,42.6976,42.7065,42.6886,42.7065,2400.0
2014-12-02 11:15:00,47.89,47.89,47.86,47.87,2700.0,42.6976,42.6976,42.6708,42.6797,2700.0
2014-12-02 11:20:00,47.88,47.89,47.68,47.83,131300.0,42.6886,42.6976,42.5103,42.6441,131300.0
2014-12-02 11:25:00,47.84,48.03,47.69,47.9,53200.0,42.653,42.8224,42.5192,42.7065,53200.0
2014-12-02 11:30:00,47.88,47.89,47.86,47.88,3200.0,42.6886,42.6976,42.6708,42.6886,3200.0
2014-12-02 11:35:00,47.88,47.92,47.88,47.92,1500.0,42.6886,42.7243,42.6886,42.7243,1500.0
2014-12-02 11:40:00,47.93,47.99,47.92,47.99,5800.0,42.7332,42.7867,42.7243,42.7867,5800.0
2014-12-02 11:45:00,47.98,48.01,47.98,48.01,4200.0,42.7778,42.8045,42.7778,42.8045,4200.0
2014-12-02 11:50:00,48.01,48.08,48.01,48.08,5200.0,42.8045,42.867,42.8045,42.867,5200.0
2014-12-02 11:55:00,48.09,48.1,48.07,48.1,5500.0,42.8759,42.8848,42.858,42.8848,5500.0
2014-12-02 12:00:00,48.08,48.08,48.04,48.08,5500.0,42.867,42.867,42.8313,42.867,5500.0
2014-12-02 12:05:00,48.09,48.1,48.06,48.08,4200.0,42.8759,42.8848,42.8491,42.867,4200.0
2014-12-02 12:10:00,48.07,48.07,48.0,48.02,4500.0,42.858,42.858,42.7956,42.8135,4500.0
2014-12-02 12:15:00,48.02,48.03,48.0,48.01,3500.0,42.8135,42.8224,42.7956,42.8045,3500.0
2014-12-02 12:20:00,48.0,48.0,47.97,47.98,3800.0,42.7956,42.7956,42.7689,42.7778,3800.0
2014-12-02 12:25:00,47.98,47.99,47.98,47.99,400.0,42.7778,42.7867,42.7778,42.7867,400.0
2014-12-02 12:30:00,47.98,47.99,47.96,47.97,5800.0,42.7778,42.7867,42.76,42.7689,5800.0
2014-12-02 12:35:00,47.96,47.96,47.92,47.93,2000.0,42.76,42.76,42.7243,42.7332,2000.0
2014-12-02 12:40:00,47.93,47.93,47.88,47.88,1500.0,42.7332,42.7332,42.6886,42.6886,1500.0
2014-12-02 12:45:00,47.86,47.86,47.83,47.83,1600.0,42.6708,42.6708,42.6441,42.6441,1600.0
2014-12-02 12:50:00,47.82,47.82,47.8,47.8,2400.0,42.6351,42.6351,42.6173,42.6173,2400.0
2014-12-02 12:55:00,47.8,47.81,47.8,47.8,200.0,42.6173,42.6262,42.6173,42.6173,200.0
2014-12-02 13:00:00,47.81,47.81,47.79,47.8,3200.0,42.6262,42.6262,42.6084,42.6173,3200.0
2014-12-02 13:05:00,47.8,47.82,47.8,47.8,3200.0,42.6173,42.6351,42.6173,42.6173,3200.0
2014-12-02 13:10:00,47.81,47.81,47.8,47.81,1200.0,42.6262,42.6262,42.6173,42.6262,1200.0
2014-12-02 13:15:00,47.81,47.81,47.8,47.81,1800.0,42.6262,42.6262,42.6173,42.6262,1800.0
2014-12-02 13:20:00,47.8,47.8,47.78,47.79,3800.0,42.6173,42.6173,42.5995,42.6084,3800.0
2014-12-02 13:25:00,47.79,47.81,47.78,47.81,4100.0,42.6084,42.6262,42.5995,42.6262,4100.0
2014-12-02 13:30:00,47.81,47.81,47.79,47.79,2200.0,42.6262,42.6262,42.6084,42.6084,2200.0
2014-12-02 13:35:00,47.8,47.81,47.79,47.8,1200.0,42.6173,42.6262,42.6084,42.6173,1200.0
2014-12-02 13:40:00,47.8,47.81,47.78,47.8,3900.0,42.6173,42.6262,42.5995,42.6173,3900.0
2014-12-02 13:45:00,47.81,47.82,47.79,47.8,5000.0,42.6262,42.6351,42.6084,42.6173,5000.0
2014-12-02 13:50:00,47.8,47.8,47.77,47.77,2300.0,42.6173,42.6173,42.5906,42.5906,2300.0
2014-12-02 13:55:00,47.77,47.78,47.72,47.73,5900.0,42.5906,42.5995,42.546,42.5549,5900.0
2014-12-02 14:00:00,47.74,47.75,47.73,47.75,2300.0,42.5638,42.5727,42.5549,42.5727,2300.0
2014-12-02 14:05:00,47.75,47.77,47.75,47.77,2800.0,42.5727,42.5906,42.5727,42.5906,2800.0
2014-12-02 14:10:00,47.77,47.77,47.74,47.74,6900.0,42.5906,42.5906,42.5638,42.5638,6900.0
2014-12-02 14:15:00,47.74,47.77,47.73,47.77,3900.0,42.5638,42.5906,42.5549,42.5906,3900.0
2014-12-02 14:20:00,47.77,47.77,47.76,47.77,4200.0,42.5906,42.5906,42.5817,42.5906,4200.0
2014-12-02 14:25:00,47.76,47.79,47.76,47.79,3400.0,42.5817,42.6084,42.5817,42.6084,3400.0
2014-12-02 14:30:00,47.78,47.79,47.77,47.79,6200.0,42.5995,42.6084,42.5906,42.6084,6200.0
2014-12-02 14:35:00,47.79,47.79,47.78,47.78,1500.0,42.6084,42.6084,42.5995,42.5995,1500.0
2014-12-02 14:40:00,47.79,47.87,47.78,47.86,7400.0,42.6084,42.6797,42.5995,42.6708,7400.0
2014-12-02 14:45:00,47.87,47.95,47.87,47.94,3400.0,42.6797,42.7511,42.6797,42.7421,3400.0
2014-12-02 14:50:00,47.94,47.96,47.93,47.95,4900.0,42.7421,42.76,42.7332,42.7511,4900.0
2014-12-02 14:55:00,47.96,48.0,47.95,48.0,9700.0,42.76,42.7956,42.7511,42.7956,9700.0
2014-12-02 15:00:00,48.01,48.01,47.99,48.0,10100.0,42.8045,42.8045,42.7867,42.7956,10100.0
2014-12-02 15:05:00,48.0,48.0,47.85,47.91,15700.0,42.7956,42.7956,42.6619,42.7154,15700.0
2014-12-02 15:10:00,47.9,47.92,47.9,47.91,3900.0,42.7065,42.7243,42.7065,42.7154,3900.0
2014-12-02 15:15:00,47.91,47.95,47.91,47.95,4500.0,42.7154,42.7511,42.7154,42.7511,4500.0
2014-12-02 15:20:00,47.94,47.94,47.89,47.89,3600.0,42.7421,42.7421,42.6976,42.6976,3600.0
2014-12-02 15:25:00,47.89,47.9,47.89,47.9,4100.0,42.6976,42.7065,42.6976,42.7065,4100.0
2014-12-02 15:30:00,47.9,47.92,47.9,47.91,10200.0,42.7065,42.7243,42.7065,42.7154,10200.0
2014-12-02 15:35:00,47.91,47.91,47.89,47.9,5000.0,42.7154,42.7154,42.6976,42.7065,5000.0
2014-12-02 15:40:00,47.91,47.92,47.89,47.91,9400.0,42.7154,42.7243,42.6976,42.7154,9400.0
2014-12-02 15:45:00,47.92,47.92,47.85,47.86,14600.0,42.7243,42.7243,42.6619,42.6708,14600.0
2014-12-02 15:50:00,47.86,47.87,47.84,47.84,6300.0,42.6708,42.6797,42.653,42.653,6300.0
2014-12-02 15:55:00,47.83,47.91,47.8,47.9,24900.0,42.6441,42.7154,42.6173,42.7065,24900.0
2014-12-03 09:30:00,47.88,47.96,47.85,47.85,3500.0,42.6886,42.76,42.6619,42.6619,3500.0
2014-12-03 09:35:00,47.86,47.88,47.85,47.85,1500.0,42.6708,42.6886,42.6619,42.6619,1500.0
2014-12-03 09:40:00,47.89,47.95,47.89,47.94,2400.0,42.6976,42.7511,42.6976,42.7421,2400.0
2014-12-03 09:45:00,47.95,47.95,47.89,47.89,3200.0,42.7511,42.7511,42.6976,42.6976,3200.0
2014-12-03 09:50:00,47.88,47.89,47.83,47.88,2900.0,42.6886,42.6976,42.6441,42.6886,2900.0
2014-12-03 09:55:00,47.87,47.88,47.83,47.88,2400.0,42.6797,42.6886,42.6441,42.6886,2400.0
2014-12-03 10:00:00,47.88,47.88,47.85,47.86,10700.0,42.6886,42.6886,42.6619,42.6708,10700.0
2014-12-03 10:05:00,47.84,47.84,47.78,47.82,3600.0,42.653,42.653,42.5995,42.6351,3600.0
2014-12-03 10:10:00,47.8,47.88,47.8,47.86,800.0,42.6173,42.6886,42.6173,42.6708,800.0
2014-12-03 10:15:00,47.87,47.97,47.87,47.88,7100.0,42.6797,42.7689,42.6797,42.6886,7100.0
2014-12-03 10:20:00,47.89,47.91,47.87,47.9,4400.0,42.6976,42.7154,42.6797,42.7065,4400.0
2014-12-03 10:25:00,47.91,47.92,47.81,47.86,8800.0,42.7154,42.7243,42.6262,42.6708,8800.0
2014-12-03 10:30:00,47.84,47.86,47.84,47.85,1200.0,42.653,42.6708,42.653,42.6619,1200.0
2014-12-03 10:35:00,47.85,47.91,47.84,47.89,4600.0,42.6619,42.7154,42.653,42.6976,4600.0
2014-12-03 10:40:00,47.89,47.93,47.86,47.87,6600.0,42.6976,42.7332,42.6708,42.6797,6600.0
2014-12-03 10:45:00,47.87,47.9,47.87,47.87,2200.0,42.6797,42.7065,42.6797,42.6797,2200.0
2014-12-03 10:50:00,47.87,47.87,47.8,47.8,1800.0,42.6797,42.6797,42.6173,42.6173,1800.0
2014-12-03 10:55:00,47.81,47.82,47.75,47.82,9200.0,42.6262,42.6351,42.5727,42.6351,9200.0
2014-12-03 11:00:00,47.84,47.93,47.84,47.93,11000.0,42.653,42.7332,42.653,42.7332,11000.0
2014-12-03 11:05:00,47.9,47.99,47.9,47.98,10000.0,42.7065,42.7867,42.7065,42.7778,10000.0
2014-12-03 11:10:00,47.98,48.0,47.97,48.0,9200.0,42.7778,42.7956,42.7689,42.7956,9200.0
2014-12-03 11:15:00,48.0,48.01,47.95,47.97,9500.0,42.7956,42.8045,42.7511,42.7689,9500.0
2014-12-03 11:20:00,47.97,48.0,47.96,47.99,3300.0,42.7689,42.7956,42.76,42.7867,3300.0
2014-12-03 11:25:00,48.0,48.03,47.98,48.03,3000.0,42.7956,42.8224,42.7778,42.8224,3000.0
2014-12-03 11:30:00,48.03,48.06,48.0,48.0,12200.0,42.8224,42.8491,42.7956,42.7956,12200.0
2014-12-03 11:35:00,48.0,48.01,47.98,47.99,1800.0,42.7956,42.8045,42.7778,42.7867,1800.0
2014-12-03 11:40:00,48.0,48.03,47.99,48.03,2500.0,42.7956,42.8224,42.7867,42.8224,2500.0
2014-12-03 11:45:00,48.02,48.03,48.0,48.03,2500.0,42.8135,42.8224,42.7956,42.8224,2500.0
2014-12-03 11:50:00,48.01,48.02,47.98,47.98,6300.0,42.8045,42.8135,42.7778,42.7778,6300.0
2014-12-03 11:55:00,47.99,47.99,47.97,47.97,1600.0,42.7867,42.7867,42.7689,42.7689,1600.0
2014-12-03 12:00:00,47.98,48.01,47.98,47.98,2500.0,42.7778,42.8045,42.7778,42.7778,2500.0
2014-12-03 12:05:00,47.99,48.02,47.99,48.01,3200.0,42.7867,42.8135,42.7867,42.8045,3200.0
2014-12-03 12:10:00,48.01,48.01,47.97,47.99,4600.0,42.8045,42.8045,42.7689,42.7867,4600.0
2014-12-03 12:15:00,48.0,48.0,47.94,47.94,3200.0,42.7956,42.7956,42.7421,42.7421,3200.0
2014-12-03 12:20:00,47.94,47.99,47.94,47.98,2100.0,42.7421,42.7867,42.7421,42.7778,2100.0
2014-12-03 12:25:00,47.96,47.96,47.93,47.94,2500.0,42.76,42.76,42.7332,42.7421,2500.0
2014-12-03 12:30:00,47.92,47.93,47.92,47.93,1300.0,42.7243,42.7332,42.7243,42.7332,1300.0
2014-12-03 12:35:00,47.93,47.93,47.9,47.91,800.0,42.7332,42.7332,42.7065,42.7154,800.0
2014-12-03 12:40:00,47.91,47.93,47.9,47.93,2200.0,42.7154,42.7332,42.7065,42.7332,2200.0
2014-12-03 12:45:00,47.93,47.93,47.88,47.89,1700.0,42.7332,42.7332,42.6886,42.6976,1700.0
2014-12-03 12:50:00,47.89,47.89,47.87,47.87,600.0,42.6976,42.6976,42.6797,42.6797,600.0
2014-12-03 12:55:00,47.86,47.87,47.86,47.86,600.0,42.6708,42.6797,42.6708,42.6708,600.0
2014-12-03 13:00:00,47.87,47.88,47.83,47.85,11300.0,42.6797,42.6886,42.6441,42.6619,11300.0
2014-12-03 13:05:00,47.85,47.88,47.85,47.87,6100.0,42.6619,42.6886,42.6619,42.6797,6100.0
2014-12-03 13:10:00,47.89,47.9,47.89,47.9,300.0,42.6976,42.7065,42.6976,42.7065,300.0
2014-12-03 13:15:00,47.91,47.92,47.89,47.89,3300.0,42.7154,42.7243,42.6976,42.6976,3300.0
2014-12-03 13:20:00,47.89,47.89,47.88,47.89,600.0,42.6976,42.6976,42.6886,42.6976,600.0
2014-12-03 13:25:00,47.89,47.93,47.88,47.93,2300.0,42.6976,42.7332,42.6886,42.7332,2300.0
2014-12-03 13:30:00,47.93,47.94,47.92,47.94,1200.0,42.7332,42.7421,42.7243,42.7421,1200.0
2014-12-03 13:35:00,47.94,47.94,47.93,47.93,1100.0,42.7421,42.7421,42.7332,42.7332,1100.0
2014-12-03 13:40:00,47.92,47.92,47.9,47.91,2400.0,42.7243,42.7243,42.7065,42.7154,2400.0
2014-12-03 13:45:00,47.91,47.92,47.88,47.89,1200.0,42.7154,42.7243,42.6886,42.6976,1200.0
2014-12-03 13:50:00,47.89,47.89,47.88,47.88,1100.0,42.6976,42.6976,42.6886,42.6886,1100.0
2014-12-03 13:55:00,47.88,47.88,47.85,47.87,4900.0,42.6886,42.6886,42.6619,42.6797,4900.0
2014-12-03 14:00:00,47.88,47.88,47.87,47.88,1800.0,42.6886,42.6886,42.6797,42.6886,1800.0
2014-12-03 14:05:00,47.88,47.92,47.87,47.91,3300.0,42.6886,42.7243,42.6797,42.7154,3300.0
2014-12-03 14:10:00,47.9,47.92,47.88,47.92,3000.0,42.7065,42.7243,42.6886,42.7243,3000.0
2014-12-03 14:15:00,47.92,47.92,47.9,47.92,3100.0,42.7243,42.7243,42.7065,42.7243,3100.0
2014-12-03 14:20:00,47.93,47.95,47.92,47.95,2300.0,42.7332,42.7511,42.7243,42.7511,2300.0
2014-12-03 14:25:00,47.95,47.96,47.95,47.96,500.0,42.7511,42.76,42.7511,42.76,500.0
2014-12-03 14:30:00,47.95,47.96,47.9,47.91,4600.0,42.7511,42.76,42.7065,42.7154,4600.0
2014-12-03 14:35:00,47.92,47.93,47.91,47.91,2000.0,42.7243,42.7332,42.7154,42.7154,2000.0
2014-12-03 14:40:00,47.91,47.96,47.91,47.96,2500.0,42.7154,42.76,42.7154,42.76,2500.0
2014-12-03 14:45:00,47.95,47.95,47.93,47.94,2200.0,42.7511,42.7511,42.7332,42.7421,2200.0
2014-12-03 14:50:00,47.93,47.96,47.92,47.96,3300.0,42.7332,42.76,42.7243,42.76,3300.0
2014-12-03 14:55:00,47.95,47.96,47.94,47.96,2600.0,42.7511,42.76,42.7421,42.76,2600.0
2014-12-03 15:00:00,47.95,47.95,47.93,47.94,2000.0,42.7511,42.7511,42.7332,42.7421,2000.0
2014-12-03 15:05:00,47.95,47.96,47.94,47.94,3600.0,42.7511,42.76,42.7421,42.7421,3600.0
2014-12-03 15:10:00,47.95,48.01,47.94,48.01,3400.0,42.7511,42.8045,42.7421,42.8045,3400.0
2014-12-03 15:15:00,48.02,48.02,47.98,47.98,5300.0,42.8135,42.8135,42.7778,42.7778,5300.0
2014-12-03 15:20:00,47.98,47.99,47.97,47.98,2700.0,42.7778,42.7867,42.7689,42.7778,2700.0
2014-12-03 15:25:00,47.97,47.97,47.86,47.96,19000.0,42.7689,42.7689,42.6708,42.76,19000.0
2014-12-03 15:30:00,47.97,48.0,47.96,47.98,11900.0,42.7689,42.7956,42.76,42.7778,11900.0
2014-12-03 15:35:00,48.0,48.0,47.97,47.97,3100.0,42.7956,42.7956,42.7689,42.7689,3100.0
2014-12-03 15:40:00,47.97,47.97,47.93,47.93,6100.0,42.7689,42.7689,42.7332,42.7332,6100.0
2014-12-03 15:45:00,47.94,47.95,47.89,47.94,19400.0,42.7421,42.7511,42.6976,42.7421,19400.0
2014-12-03 15:50:00,47.94,47.95,47.92,47.93,8500.0,42.7421,42.7511,42.7243,42.7332,8500.0
2014-12-03 15:55:00,47.94,47.97,47.93,47.93,22700.0,42.7421,42.7689,42.7332,42.7332,22700.0
2014-12-04 09:30:00,47.82,48.12,47.68,47.73,3700.0,42.6351,42.9026,42.5103,42.5549,3700.0
2014-12-04 09:35:00,47.88,47.88,47.77,47.85,1600.0,42.6886,42.6886,42.5906,42.6619,1600.0
2014-12-04 09:40:00,47.79,47.89,47.79,47.85,1300.0,42.6084,42.6976,42.6084,42.6619,1300.0
2014-12-04 09:45:00,47.87,47.87,47.79,47.79,1000.0,42.6797,42.6797,42.6084,42.6084,1000.0
2014-12-04 09:50:00,47.77,47.77,47.65,47.72,7100.0,42.5906,42.5906,42.4836,42.546,7100.0
2014-12-04 09:55:00,47.71,47.71,47.68,47.69,600.0,42.5371,42.5371,42.5103,42.5192,600.0
2014-12-04 10:00:00,47.72,47.77,47.69,47.69,6800.0,42.546,42.5906,42.5192,42.5192,6800.0
2014-12-04 10:05:00,47.7,47.73,47.69,47.69,1700.0,42.5282,42.5549,42.5192,42.5192,1700.0
2014-12-04 10:10:00,47.67,47.71,47.67,47.7,800.0,42.5014,42.5371,42.5014,42.5282,800.0
2014-12-04 10:15:00,47.69,47.72,47.67,47.69,1300.0,42.5192,42.546,42.5014,42.5192,1300.0
2014-12-04 10:20:00,47.7,47.77,47.67,47.67,9500.0,42.5282,42.5906,42.5014,42.5014,9500.0
2014-12-04 10:25:00,47.68,47.68,47.61,47.62,2600.0,42.5103,42.5103,42.4479,42.4568,2600.0
2014-12-04 10:30:00,47.61,47.61,47.56,47.56,300.0,42.4479,42.4479,42.4033,42.4033,300.0
2014-12-04 10:35:00,47.56,47.58,47.48,47.48,3100.0,42.4033,42.4212,42.332,42.332,3100.0
2014-12-04 10:40:00,47.48,47.49,47.47,47.48,2500.0,42.332,42.3409,42.3231,42.332,2500.0
2014-12-04 10:45:00,47.49,47.5,47.49,47.5,2800.0,42.3409,42.3498,42.3409,42.3498,2800.0
2014-12-04 10:50:00,47.49,47.49,47.47,47.47,1900.0,42.3409,42.3409,42.3231,42.3231,1900.0
2014-12-04 10:55:00,47.49,47.52,47.49,47.51,1700.0,42.3409,42.3677,42.3409,42.3588,1700.0
2014-12-04 11:00:00,47.5,47.5,47.47,47.49,4600.0,42.3498,42.3498,42.3231,42.3409,4600.0
2014-12-04 11:05:00,47.5,47.52,47.5,47.5,4200.0,42.3498,42.3677,42.3498,42.3498,4200.0
2014-12-04 11:10:00,47.49,47.49,47.48,47.48,3200.0,42.3409,42.3409,42.332,42.332,3200.0
2014-12-04 11:15:00,47.48,47.5,47.45,47.46,10000.0,42.332,42.3498,42.3053,42.3142,10000.0
2014-12-04 11:20:00,47.47,47.48,47.46,47.48,800.0,42.3231,42.332,42.3142,42.332,800.0
2014-12-04 11:25:00,47.48,47.48,47.45,47.45,1300.0,42.332,42.332,42.3053,42.3053,1300.0
2014-12-04 11:30:00,47.44,47.45,47.41,47.45,11500.0,42.2964,42.3053,42.2696,42.3053,11500.0
2014-12-04 11:35:00,47.45,47.47,47.44,47.45,1400.0,42.3053,42.3231,42.2964,42.3053,1400.0
2014-12-04 11:40:00,47.46,47.47,47.45,47.46,3200.0,42.3142,42.3231,42.3053,42.3142,3200.0
2014-12-04 11:45:00,47.48,47.53,47.47,47.53,3600.0,42.332,42.3766,42.3231,42.3766,3600.0
2014-12-04 11:50:00,47.54,47.54,47.51,47.52,5700.0,42.3855,42.3855,42.3588,42.3677,5700.0
2014-12-04 11:55:00,47.53,47.54,47.52,47.54,2600.0,42.3766,42.3855,42.3677,42.3855,2600.0
2014-12-04 12:00:00,47.53,47.53,47.52,47.53,900.0,42.3766,42.3766,42.3677,42.3766,900.0
2014-12-04 12:05:00,47.53,47.54,47.52,47.54,3300.0,42.3766,42.3855,42.3677,42.3855,3300.0
2014-12-04 12:10:00,47.53,47.54,47.52,47.53,5500.0,42.3766,42.3855,42.3677,42.3766,5500.0
2014-12-04 12:15:00,47.54,47.55,47.53,47.54,1100.0,42.3855,42.3944,42.3766,42.3855,1100.0
2014-12-04 12:20:00,47.54,47.56,47.52,47.53,4200.0,42.3855,42.4033,42.3677,42.3766,4200.0
2014-12-04 12:25:00,47.53,47.55,47.53,47.54,1900.0,42.3766,42.3944,42.3766,42.3855,1900.0
2014-12-04 12:30:00,47.53,47.62,47.52,47.61,9100.0,42.3766,42.4568,42.3677,42.4479,9100.0
2014-12-04 12:35:00,47.63,47.63,47.61,47.63,1400.0,42.4658,42.4658,42.4479,42.4658,1400.0
2014-12-04 12:40:00,47.62,47.65,47.59,47.62,5200.0,42.4568,42.4836,42.4301,42.4568,5200.0
2014-12-04 12:45:00,47.63,47.65,47.63,47.63,1100.0,42.4658,42.4836,42.4658,42.4658,1100.0
2014-12-04 12:50:00,47.62,47.64,47.61,47.63,2800.0,42.4568,42.4747,42.4479,42.4658,2800.0
2014-12-04 12:55:00,47.63,47.64,47.63,47.64,2100.0,42.4658,42.4747,42.4658,42.4747,2100.0
2014-12-04 13:00:00,47.64,47.69,47.64,47.68,1100.0,42.4747,42.5192,42.4747,42.5103,1100.0
2014-12-04 13:05:00,47.66,47.66,47.63,47.65,3000.0,42.4925,42.4925,42.4658,42.4836,3000.0
2014-12-04 13:10:00,47.65,47.66,47.65,47.65,1300.0,42.4836,42.4925,42.4836,42.4836,1300.0
2014-12-04 13:15:00,47.65,47.66,47.65,47.66,1200.0,42.4836,42.4925,42.4836,42.4925,1200.0
2014-12-04 13:20:00,47.66,47.69,47.66,47.69,1500.0,42.4925,42.5192,42.4925,42.5192,1500.0
2014-12-04 13:25:00,47.69,47.69,47.69,47.69,200.0,42.5192,42.5192,42.5192,42.5192,200.0
2014-12-04 13:30:00,47.69,47.69,47.67,47.68,5100.0,42.5192,42.5192,42.5014,42.5103,5100.0
2014-12-04 13:35:00,47.68,47.71,47.67,47.71,6100.0,42.5103,42.5371,42.5014,42.5371,6100.0
2014-12-04 13:40:00,47.72,47.76,47.72,47.76,7700.0,42.546,42.5817,42.546,42.5817,7700.0
2014-12-04 13:45:00,47.77,47.81,47.77,47.81,3000.0,42.5906,42.6262,42.5906,42.6262,3000.0
2014-12-04 13:50:00,47.81,47.82,47.78,47.78,4700.0,42.6262,42.6351,42.5995,42.5995,4700.0
2014-12-04 13:55:00,47.78,47.79,47.77,47.79,2700.0,42.5995,42.6084,42.5906,42.6084,2700.0
2014-12-04 14:00:00,47.81,47.82,47.81,47.81,1700.0,42.6262,42.6351,42.6262,42.6262,1700.0
2014-12-04 14:05:00,47.81,47.86,47.81,47.86,2500.0,42.6262,42.6708,42.6262,42.6708,2500.0
2014-12-04 14:10:00,47.87,47.92,47.86,47.92,8000.0,42.6797,42.7243,42.6708,42.7243,8000.0
2014-12-04 14:15:00,47.92,47.96,47.84,47.84,14000.0,42.7243,42.76,42.653,42.653,14000.0
2014-12-04 14:20:00,47.85,47.86,47.84,47.84,3600.0,42.6619,42.6708,42.653,42.653,3600.0
2014-12-04 14:25:00,47.84,47.85,47.83,47.83,2200.0,42.653,42.6619,42.6441,42.6441,2200.0
2014-12-04 14:30:00,47.83,47.84,47.82,47.83,3700.0,42.6441,42.653,42.6351,42.6441,3700.0
2014-12-04 14:35:00,47.83,47.83,47.81,47.83,3900.0,42.6441,42.6441,42.6262,42.6441,3900.0
2014-12-04 14:40:00,47.83,47.84,47.8,47.8,3000.0,42.6441,42.653,42.6173,42.6173,3000.0
2014-12-04 14:45:00,47.8,47.82,47.8,47.82,6900.0,42.6173,42.6351,42.6173,42.6351,6900.0
2014-12-04 14:50:00,47.81,47.87,47.81,47.85,6600.0,42.6262,42.6797,42.6262,42.6619,6600.0
2014-12-04 14:55:00,47.86,47.91,47.86,47.9,4200.0,42.6708,42.7154,42.6708,42.7065,4200.0
2014-12-04 15:00:00,47.91,47.91,47.9,47.9,4100.0,42.7154,42.7154,42.7065,42.7065,4100.0
2014-12-04 15:05:00,47.91,47.91,47.9,47.91,7400.0,42.7154,42.7154,42.7065,42.7154,7400.0
2014-12-04 15:10:00,47.92,47.93,47.91,47.92,5700.0,42.7243,42.7332,42.7154,42.7243,5700.0
2014-12-04 15:15:00,47.91,47.92,47.86,47.87,6100.0,42.7154,42.7243,42.6708,42.6797,6100.0
2014-12-04 15:20:00,47.89,47.9,47.77,47.78,12900.0,42.6976,42.7065,42.5906,42.5995,12900.0
2014-12-04 15:25:00,47.78,47.87,47.78,47.83,13000.0,42.5995,42.6797,42.5995,42.6441,13000.0
2014-12-04 15:30:00,47.81,47.9,47.8,47.9,11300.0,42.6262,42.7065,42.6173,42.7065,11300.0
2014-12-04 15:35:00,47.91,47.92,47.86,47.89,11000.0,42.7154,42.7243,42.6708,42.6976,11000.0
2014-12-04 15:40:00,47.89,47.91,47.86,47.91,12000.0,42.6976,42.7154,42.6708,42.7154,12000.0
2014-12-04 15:45:00,47.91,47.95,47.83,47.9,50000.0,42.7154,42.7511,42.6441,42.7065,50000.0
2014-12-04 15:50:00,47.9,47.96,47.9,47.96,22100.0,42.7065,42.76,42.7065,42.76,22100.0
2014-12-04 15:55:00,47.96,47.99,47.89,47.93,84800.0,42.76,42.7867,42.6976,42.7332,84800.0
2014-12-05 09:30:00,48.04,48.04,47.84,47.96,6900.0,42.8313,42.8313,42.653,42.76,6900.0
2014-12-05 09:35:00,47.99,48.03,47.99,48.0,2900.0,42.7867,42.8224,42.7867,42.7956,2900.0
2014-12-05 09:40:00,47.93,47.93,47.86,47.86,1200.0,42.7332,42.7332,42.6708,42.6708,1200.0
2014-12-05 09:45:00,47.87,47.97,47.86,47.97,4300.0,42.6797,42.7689,42.6708,42.7689,4300.0
2014-12-05 09:50:00,47.98,48.01,47.91,47.95,2600.0,42.7778,42.8045,42.7154,42.7511,2600.0
2014-12-05 09:55:00,47.9,47.9,47.83,47.89,3800.0,42.7065,42.7065,42.6441,42.6976,3800.0
2014-12-05 10:00:00,47.86,47.86,47.78,47.8,2400.0,42.6708,42.6708,42.5995,42.6173,2400.0
2014-12-05 10:05:00,47.79,47.82,47.79,47.81,4000.0,42.6084,42.6351,42.6084,42.6262,4000.0
2014-12-05 10:10:00,47.83,47.86,47.82,47.82,2800.0,42.6441,42.6708,42.6351,42.6351,2800.0
2014-12-05 10:15:00,47.82,47.82,47.76,47.8,7400.0,42.6351,42.6351,42.5817,42.6173,7400.0
2014-12-05 10:20:00,47.81,47.81,47.78,47.81,1700.0,42.6262,42.6262,42.5995,42.6262,1700.0
2014-12-05 10:25:00,47.76,47.76,47.66,47.67,3900.0,42.5817,42.5817,42.4925,42.5014,3900.0
2014-12-05 10:30:00,47.67,47.68,47.61,47.63,7300.0,42.5014,42.5103,42.4479,42.4658,7300.0
2014-12-05 10:35:00,47.62,47.63,47.6,47.62,3700.0,42.4568,42.4658,42.439,42.4568,3700.0
2014-12-05 10:40:00,47.63,47.63,47.59,47.59,5100.0,42.4658,42.4658,42.4301,42.4301,5100.0
2014-12-05 10:45:00,47.59,47.61,47.55,47.55,5800.0,42.4301,42.4479,42.3944,42.3944,5800.0
2014-12-05 10:50:00,47.55,47.57,47.49,47.49,7700.0,42.3944,42.4123,42.3409,42.3409,7700.0
2014-12-05 10:55:00,47.49,47.49,47.46,47.48,3900.0,42.3409,42.3409,42.3142,42.332,3900.0
2014-12-05 11:00:00,47.46,47.5,47.44,47.45,10000.0,42.3142,42.3498,42.2964,42.3053,10000.0
2014-12-05 11:05:00,47.44,47.55,47.43,47.54,8900.0,42.2964,42.3944,42.2874,42.3855,8900.0
2014-12-05 11:10:00,47.55,47.59,47.53,47.56,17300.0,42.3944,42.4301,42.3766,42.4033,17300.0
2014-12-05 11:15:00,47.55,47.57,47.54,47.55,6600.0,42.3944,42.4123,42.3855,42.3944,6600.0
2014-12-05 11:20:00,47.54,47.64,47.53,47.64,8300.0,42.3855,42.4747,42.3766,42.4747,8300.0
2014-12-05 11:25:00,47.62,47.64,47.57,47.63,20700.0,42.4568,42.4747,42.4123,42.4658,20700.0
2014-12-05 11:30:00,47.63,47.71,47.63,47.71,5800.0,42.4658,42.5371,42.4658,42.5371,5800.0
2014-12-05 11:35:00,47.7,47.76,47.68,47.76,3700.0,42.5282,42.5817,42.5103,42.5817,3700.0
2014-12-05 11:40:00,47.76,47.76,47.7,47.7,2900.0,42.5817,42.5817,42.5282,42.5282,2900.0
2014-12-05 11:45:00,47.71,47.71,47.67,47.68,6000.0,42.5371,42.5371,42.5014,42.5103,6000.0
2014-12-05 11:50:00,47.72,47.78,47.72,47.78,2900.0,42.546,42.5995,42.546,42.5995,2900.0
2014-12-05 11:55:00,47.8,47.82,47.77,47.8,3200.0,42.6173,42.6351,42.5906,42.6173,3200.0
2014-12-05 12:00:00,47.81,47.83,47.79,47.82,2300.0,42.6262,42.6441,42.6084,42.6351,2300.0
2014-12-05 12:05:00,47.82,47.85,47.82,47.85,3500.0,42.6351,42.6619,42.6351,42.6619,3500.0
2014-12-05 12:10:00,47.85,47.85,47.8,47.82,3500.0,42.6619,42.6619,42.6173,42.6351,3500.0
2014-12-05 12:15:00,47.83,47.91,47.83,47.91,3100.0,42.6441,42.7154,42.6441,42.7154,3100.0
2014-12-05 12:20:00,47.93,47.95,47.92,47.95,2500.0,42.7332,42.7511,42.7243,42.7511,2500.0
2014-12-05 12:25:00,47.94,47.94,47.9,47.92,3700.0,42.7421,42.7421,42.7065,42.7243,3700.0
2014-12-05 12:30:00,47.92,47.93,47.84,47.91,12400.0,42.7243,42.7332,42.653,42.7154,12400.0
2014-12-05 12:35:00,47.92,47.97,47.92,47.97,4800.0,42.7243,42.7689,42.7243,42.7689,4800.0
2014-12-05 12:40:00,47.97,48.01,47.94,47.98,14600.0,42.7689,42.8045,42.7421,42.7778,14600.0
2014-12-05 12:45:00,47.94,47.94,47.87,47.87,4900.0,42.7421,42.7421,42.6797,42.6797,4900.0
2014-12-05 12:50:00,47.87,47.89,47.86,47.89,2800.0,42.6797,42.6976,42.6708,42.6976,2800.0
2014-12-05 12:55:00,47.9,47.95,47.89,47.95,3000.0,42.7065,42.7511,42.6976,42.7511,3000.0
2014-12-05 13:00:00,47.96,47.98,47.96,47.98,2400.0,42.76,42.7778,42.76,42.7778,2400.0
2014-12-05 13:05:00,47.98,48.02,47.98,48.02,2200.0,42.7778,42.8135,42.7778,42.8135,2200.0
2014-12-05 13:10:00,48.03,48.04,47.99,48.0,2600.0,42.8224,42.8313,42.7867,42.7956,2600.0
2014-12-05 13:15:00,48.0,48.0,47.97,47.97,4300.0,42.7956,42.7956,42.7689,42.7689,4300.0
2014-12-05 13:20:00,47.97,48.02,47.95,48.01,2400.0,42.7689,42.8135,42.7511,42.8045,2400.0
2014-12-05 13:25:00,48.02,48.02,47.96,47.99,2000.0,42.8135,42.8135,42.76,42.7867,2000.0
2014-12-05 13:30:00,47.98,47.98,47.96,47.96,800.0,42.7778,42.7778,42.76,42.76,800.0
2014-12-05 13:35:00,47.96,47.97,47.95,47.97,1400.0,42.76,42.7689,42.7511,42.7689,1400.0
2014-12-05 13:40:00,47.97,47.97,47.95,47.96,1500.0,42.7689,42.7689,42.7511,42.76,1500.0
2014-12-05 13:45:00,47.95,48.0,47.94,48.0,3500.0,42.7511,42.7956,42.7421,42.7956,3500.0
2014-12-05 13:50:00,48.0,48.0,47.99,48.0,700.0,42.7956,42.7956,42.7867,42.7956,700.0
2014-12-05 13:55:00,48.0,48.0,47.99,48.0,1100.0,42.7956,42.7956,42.7867,42.7956,1100.0
2014-12-05 14:00:00,47.95,47.95,47.93,47.94,1200.0,42.7511,42.7511,42.7332,42.7421,1200.0
2014-12-05 14:05:00,47.93,47.93,47.9,47.91,2800.0,42.7332,42.7332,42.7065,42.7154,2800.0
2014-12-05 14:10:00,47.92,47.92,47.91,47.92,600.0,42.7243,42.7243,42.7154,42.7243,600.0
2014-12-05 14:15:00,47.91,47.91,47.9,47.91,2800.0,42.7154,42.7154,42.7065,42.7154,2800.0
2014-12-05 14:20:00,47.92,47.92,47.89,47.89,2000.0,42.7243,42.7243,42.6976,42.6976,2000.0
2014-12-05 14:25:00,47.9,47.91,47.9,47.9,2300.0,42.7065,42.7154,42.7065,42.7065,2300.0
2014-12-05 14:30:00,47.91,47.91,47.88,47.9,3400.0,42.7154,42.7154,42.6886,42.7065,3400.0
2014-12-05 14:35:00,47.89,47.89,47.86,47.86,2500.0,42.6976,42.6976,42.6708,42.6708,2500.0
2014-12-05 14:40:00,47.85,47.85,47.85,47.85,200.0,42.6619,42.6619,42.6619,42.6619,200.0
2014-12-05 14:45:00,47.84,47.84,47.81,47.82,2200.0,42.653,42.653,42.6262,42.6351,2200.0
2014-12-05 14:50:00,47.83,47.83,47.79,47.79,4800.0,42.6441,42.6441,42.6084,42.6084,4800.0
2014-12-05 14:55:00,47.78,47.78,47.75,47.77,3100.0,42.5995,42.5995,42.5727,42.5906,3100.0
2014-12-05 15:00:00,47.77,47.79,47.77,47.79,3300.0,42.5906,42.6084,42.5906,42.6084,3300.0
2014-12-05 15:05:00,47.8,47.84,47.8,47.84,700.0,42.6173,42.653,42.6173,42.653,700.0
2014-12-05 15:10:00,47.84,47.85,47.8,47.81,2500.0,42.653,42.6619,42.6173,42.6262,2500.0
2014-12-05 15:15:00,47.82,47.82,47.81,47.82,3000.0,42.6351,42.6351,42.6262,42.6351,3000.0
2014-12-05 15:20:00,47.82,47.82,47.78,47.78,3100.0,42.6351,42.6351,42.5995,42.5995,3100.0
2014-12-05 15:25:00,47.79,47.79,47.78,47.78,2000.0,42.6084,42.6084,42.5995,42.5995,2000.0
2014-12-05 15:30:00,47.78,47.8,47.75,47.79,8700.0,42.5995,42.6173,42.5727,42.6084,8700.0
2014-12-05 15:35:00,47.79,47.79,47.74,47.75,4000.0,42.6084,42.6084,42.5638,42.5727,4000.0
2014-12-05 15:40:00,47.75,47.76,47.7,47.7,5500.0,42.5727,42.5817,42.5282,42.5282,5500.0
2014-12-05 15:45:00,47.71,47.74,47.6,47.6,17200.0,42.5371,42.5638,42.439,42.439,17200.0
2014-12-05 15:50:00,47.62,47.67,47.6,47.6,17100.0,42.4568,42.5014,42.439,42.439,17100.0
2014-12-05 15:55:00,47.6,47.69,47.59,47.69,34000.0,42.439,42.5192,42.4301,42.5192,34000.0
2014-12-08 09:30:00,47.59,47.79,47.59,47.78,8000.0,42.4301,42.6084,42.4301,42.5995,8000.0
2014-12-08 09:35:00,47.75,47.92,47.74,47.88,23600.0,42.5727,42.7243,42.5638,42.6886,23600.0
2014-12-08 09:40:00,47.88,47.89,47.81,47.86,24900.0,42.6886,42.6976,42.6262,42.6708,24900.0
2014-12-08 09:45:00,47.91,47.97,47.89,47.95,6200.0,42.7154,42.7689,42.6976,42.7511,6200.0
2014-12-08 09:50:00,47.97,48.02,47.94,47.99,40700.0,42.7689,42.8135,42.7421,42.7867,40700.0
2014-12-08 09:55:00,47.99,48.1,47.98,48.07,30400.0,42.7867,42.8848,42.7778,42.858,30400.0
2014-12-08 10:00:00,48.1,48.25,48.08,48.16,10200.0,42.8848,43.0185,42.867,42.9383,10200.0
2014-12-08 10:05:00,48.16,48.25,48.11,48.12,16900.0,42.9383,43.0185,42.8937,42.9026,16900.0
2014-12-08 10:10:00,48.13,48.16,48.12,48.14,3200.0,42.9115,42.9383,42.9026,42.9205,3200.0
2014-12-08 10:15:00,48.14,48.21,48.13,48.21,7100.0,42.9205,42.9829,42.9115,42.9829,7100.0
2014-12-08 10:20:00,48.24,48.26,48.22,48.23,5900.0,43.0096,43.0274,42.9918,43.0007,5900.0
2014-12-08 10:25:00,48.25,48.25,48.15,48.16,8900.0,43.0185,43.0185,42.9294,42.9383,8900.0
2014-12-08 10:30:00,48.16,48.21,48.12,48.2,8300.0,42.9383,42.9829,42.9026,42.9739,8300.0
2014-12-08 10:35:00,48.2,48.21,48.18,48.19,7400.0,42.9739,42.9829,42.9561,42.965,7400.0
2014-12-08 10:40:00,48.19,48.19,48.13,48.13,4900.0,42.965,42.965,42.9115,42.9115,4900.0
2014-12-08 10:45:00,48.13,48.15,48.13,48.14,8600.0,42.9115,42.9294,42.9115,42.9205,8600.0
2014-12-08 10:50:00,48.15,48.15,48.09,48.09,9400.0,42.9294,42.9294,42.8759,42.8759,9400.0
2014-12-08 10:55:00,48.09,48.1,48.06,48.09,6800.0,42.8759,42.8848,42.8491,42.8759,6800.0
2014-12-08 11:00:00,48.08,48.13,48.07,48.13,6300.0,42.867,42.9115,42.858,42.9115,6300.0
2014-12-08 11:05:00,48.13,48.15,48.12,48.15,5600.0,42.9115,42.9294,42.9026,42.9294,5600.0
2014-12-08 11:10:00,48.15,48.17,48.14,48.15,7100.0,42.9294,42.9472,42.9205,42.9294,7100.0
2014-12-08 11:15:00,48.15,48.15,48.12,48.13,6700.0,42.9294,42.9294,42.9026,42.9115,6700.0
2014-12-08 11:20:00,48.12,48.13,48.1,48.13,7400.0,42.9026,42.9115,42.8848,42.9115,7400.0
2014-12-08 11:25:00,48.13,48.21,48.13,48.2,8000.0,42.9115,42.9829,42.9115,42.9739,8000.0
2014-12-08 11:30:00,48.2,48.21,48.18,48.18,2800.0,42.9739,42.9829,42.9561,42.9561,2800.0
2014-12-08 11:35:00,48.14,48.14,48.08,48.08,3300.0,42.9205,42.9205,42.867,42.867,3300.0
2014-12-08 11:40:00,48.08,48.09,48.07,48.09,800.0,42.867,42.8759,42.858,42.8759,800.0
2014-12-08 11:45:00,48.08,48.08,48.07,48.08,4500.0,42.867,42.867,42.858,42.867,4500.0
2014-12-08 11:50:00,48.08,48.09,48.07,48.09,3400.0,42.867,42.8759,42.858,42.8759,3400.0
2014-12-08 11:55:00,48.08,48.1,48.07,48.09,13600.0,42.867,42.8848,42.858,42.8759,13600.0
2014-12-08 12:00:00,48.09,48.1,48.09,48.09,700.0,42.8759,42.8848,42.8759,42.8759,700.0
2014-12-08 12:05:00,48.1,48.12,48.07,48.08,10700.0,42.8848,42.9026,42.858,42.867,10700.0
2014-12-08 12:10:00,48.08,48.08,48.06,48.07,15300.0,42.867,42.867,42.8491,42.858,15300.0
2014-12-08 12:15:00,48.06,48.07,48.0,48.05,14200.0,42.8491,42.858,42.7956,42.8402,14200.0
2014-12-08 12:20:00,48.04,48.05,48.01,48.04,5300.0,42.8313,42.8402,42.8045,42.8313,5300.0
2014-12-08 12:25:00,48.05,48.06,48.04,48.06,4600.0,42.8402,42.8491,42.8313,42.8491,4600.0
2014-12-08 12:30:00,48.07,48.07,48.04,48.05,5600.0,42.858,42.858,42.8313,42.8402,5600.0
2014-12-08 12:35:00,48.05,48.05,48.04,48.05,2100.0,42.8402,42.8402,42.8313,42.8402,2100.0
2014-12-08 12:40:00,48.05,48.07,48.04,48.07,4600.0,42.8402,42.858,42.8313,42.858,4600.0
2014-12-08 12:45:00,48.08,48.09,48.08,48.09,3600.0,42.867,42.8759,42.867,42.8759,3600.0
2014-12-08 12:50:00,48.09,48.1,48.03,48.04,3900.0,42.8759,42.8848,42.8224,42.8313,3900.0
2014-12-08 12:55:00,48.04,48.07,48.02,48.04,4600.0,42.8313,42.858,42.8135,42.8313,4600.0
2014-12-08 13:00:00,48.05,48.06,48.03,48.06,4400.0,42.8402,42.8491,42.8224,42.8491,4400.0
2014-12-08 13:05:00,48.06,48.08,48.05,48.06,3300.0,42.8491,42.867,42.8402,42.8491,3300.0
2014-12-08 13:10:00,48.06,48.06,48.02,48.03,4300.0,42.8491,42.8491,42.8135,42.8224,4300.0
2014-12-08 13:15:00,48.02,48.04,48.01,48.04,2500.0,42.8135,42.8313,42.8045,42.8313,2500.0
2014-12-08 13:20:00,48.04,48.05,48.01,48.01,8600.0,42.8313,42.8402,42.8045,42.8045,8600.0
2014-12-08 13:25:00,48.01,48.03,48.0,48.03,1500.0,42.8045,42.8224,42.7956,42.8224,1500.0
2014-12-08 13:30:00,48.02,48.02,47.97,48.0,17500.0,42.8135,42.8135,42.7689,42.7956,17500.0
2014-12-08 13:35:00,48.0,48.02,47.99,48.0,7100.0,42.7956,42.8135,42.7867,42.7956,7100.0
2014-12-08 13:40:00,48.0,48.0,47.93,47.93,3300.0,42.7956,42.7956,42.7332,42.7332,3300.0
2014-12-08 13:45:00,47.93,47.94,47.93,47.94,3600.0,42.7332,42.7421,42.7332,42.7421,3600.0
2014-12-08 13:50:00,47.93,47.98,47.93,47.96,5300.0,42.7332,42.7778,42.7332,42.76,5300.0
2014-12-08 13:55:00,47.96,47.97,47.82,47.84,10200.0,42.76,42.7689,42.6351,42.653,10200.0
2014-12-08 14:00:00,47.81,47.85,47.79,47.81,11700.0,42.6262,42.6619,42.6084,42.6262,11700.0
2014-12-08 14:05:00,47.8,47.82,47.79,47.81,5200.0,42.6173,42.6351,42.6084,42.6262,5200.0
2014-12-08 14:10:00,47.81,47.82,47.79,47.8,18400.0,42.6262,42.6351,42.6084,42.6173,18400.0
2014-12-08 14:15:00,47.81,47.9,47.79,47.88,7200.0,42.6262,42.7065,42.6084,42.6886,7200.0
2014-12-08 14:20:00,47.87,47.88,47.84,47.88,4600.0,42.6797,42.6886,42.653,42.6886,4600.0
2014-12-08 14:25:00,47.87,47.89,47.86,47.89,11700.0,42.6797,42.6976,42.6708,42.6976,11700.0
2014-12-08 14:30:00,47.89,47.92,47.87,47.92,5900.0,42.6976,42.7243,42.6797,42.7243,5900.0
2014-12-08 14:35:00,47.93,47.97,47.91,47.96,5900.0,42.7332,42.7689,42.7154,42.76,5900.0
2014-12-08 14:40:00,47.96,48.02,47.96,48.02,5400.0,42.76,42.8135,42.76,42.8135,5400.0
2014-12-08 14:45:00,48.02,48.06,48.0,48.06,6500.0,42.8135,42.8491,42.7956,42.8491,6500.0
2014-12-08 14:50:00,48.07,48.1,48.05,48.09,7600.0,42.858,42.8848,42.8402,42.8759,7600.0
2014-12-08 14:55:00,48.1,48.1,48.07,48.08,5900.0,42.8848,42.8848,42.858,42.867,5900.0
2014-12-08 15:00:00,48.08,48.11,48.06,48.1,6700.0,42.867,42.8937,42.8491,42.8848,6700.0
2014-12-08 15:05:00,48.09,48.1,48.04,48.08,4700.0,42.8759,42.8848,42.8313,42.867,4700.0
2014-12-08 15:10:00,48.08,48.09,48.06,48.07,11700.0,42.867,42.8759,42.8491,42.858,11700.0
2014-12-08 15:15:00,48.08,48.09,48.07,48.07,9200.0,42.867,42.8759,42.858,42.858,9200.0
2014-12-08 15:20:00,48.07,48.1,48.06,48.08,11900.0,42.858,42.8848,42.8491,42.867,11900.0
2014-12-08 15:25:00,48.09,48.2,48.07,48.12,18800.0,42.8759,42.9739,42.858,42.9026,18800.0
2014-12-08 15:30:00,48.11,48.12,48.07,48.1,16400.0,42.8937,42.9026,42.858,42.8848,16400.0
2014-12-08 15:35:00,48.1,48.11,48.01,48.04,11200.0,42.8848,42.8937,42.8045,42.8313,11200.0
2014-12-08 15:40:00,48.04,48.05,48.0,48.01,16900.0,42.8313,42.8402,42.7956,42.8045,16900.0
2014-12-08 15:45:00,48.02,48.04,48.0,48.03,10800.0,42.8135,42.8313,42.7956,42.8224,10800.0
2014-12-08 15:50:00,48.02,48.09,48.02,48.09,21900.0,42.8135,42.8759,42.8135,42.8759,21900.0
2014-12-08 15:55:00,48.09,48.1,48.06,48.07,80500.0,42.8759,42.8848,42.8491,42.858,80500.0
2014-12-09 09:30:00,47.58,47.66,47.47,47.54,5800.0,42.4212,42.4925,42.3231,42.3855,5800.0
2014-12-09 09:35:00,47.54,47.55,47.42,47.54,3300.0,42.3855,42.3944,42.2785,42.3855,3300.0
2014-12-09 09:40:00,47.54,47.55,47.41,47.49,8700.0,42.3855,42.3944,42.2696,42.3409,8700.0
2014-12-09 09:45:00,47.47,47.51,47.39,47.46,4500.0,42.3231,42.3588,42.2518,42.3142,4500.0
2014-12-09 09:50:00,47.42,47.45,47.38,47.43,2600.0,42.2785,42.3053,42.2429,42.2874,2600.0
2014-12-09 09:55:00,47.43,47.48,47.39,47.48,6400.0,42.2874,42.332,42.2518,42.332,6400.0
2014-12-09 10:00:00,47.48,47.51,47.44,47.51,6400.0,42.332,42.3588,42.2964,42.3588,6400.0
2014-12-09 10:05:00,47.51,47.56,47.51,47.56,4300.0,42.3588,42.4033,42.3588,42.4033,4300.0
2014-12-09 10:10:00,47.56,47.57,47.52,47.56,7600.0,42.4033,42.4123,42.3677,42.4033,7600.0
2014-12-09 10:15:00,47.58,47.61,47.57,47.58,4700.0,42.4212,42.4479,42.4123,42.4212,4700.0
2014-12-09 10:20:00,47.6,47.61,47.54,47.57,5700.0,42.439,42.4479,42.3855,42.4123,5700.0
2014-12-09 10:25:00,47.6,47.6,47.51,47.52,10900.0,42.439,42.439,42.3588,42.3677,10900.0
2014-12-09 10:30:00,47.53,47.53,47.42,47.47,4900.0,42.3766,42.3766,42.2785,42.3231,4900.0
2014-12-09 10:35:00,47.48,47.5,47.46,47.46,3600.0,42.332,42.3498,42.3142,42.3142,3600.0
2014-12-09 10:40:00,47.48,47.5,47.41,47.41,8300.0,42.332,42.3498,42.2696,42.2696,8300.0
2014-12-09 10:45:00,47.4,47.41,47.33,47.38,5600.0,42.2607,42.2696,42.1983,42.2429,5600.0
2014-12-09 10:50:00,47.38,47.39,47.35,47.35,5600.0,42.2429,42.2518,42.2161,42.2161,5600.0
2014-12-09 10:55:00,47.35,47.35,47.3,47.31,9500.0,42.2161,42.2161,42.1715,42.1804,9500.0
2014-12-09 11:00:00,47.32,47.32,47.27,47.27,6300.0,42.1894,42.1894,42.1448,42.1448,6300.0
2014-12-09 11:05:00,47.28,47.32,47.27,47.28,3700.0,42.1537,42.1894,42.1448,42.1537,3700.0
2014-12-09 11:10:00,47.28,47.3,47.26,47.26,3300.0,42.1537,42.1715,42.1359,42.1359,3300.0
2014-12-09 11:15:00,47.27,47.32,47.26,47.31,4800.0,42.1448,42.1894,42.1359,42.1804,4800.0
2014-12-09 11:20:00,47.31,47.32,47.22,47.23,16300.0,42.1804,42.1894,42.1002,42.1091,16300.0
2014-12-09 11:25:00,47.22,47.29,47.22,47.28,6800.0,42.1002,42.1626,42.1002,42.1537,6800.0
2014-12-09 11:30:00,47.28,47.3,47.26,47.26,9600.0,42.1537,42.1715,42.1359,42.1359,9600.0
2014-12-09 11:35:00,47.25,47.29,47.23,47.28,4000.0,42.127,42.1626,42.1091,42.1537,4000.0
2014-12-09 11:40:00,47.28,47.29,47.27,47.29,7300.0,42.1537,42.1626,42.1448,42.1626,7300.0
2014-12-09 11:45:00,47.3,47.3,47.26,47.28,4800.0,42.1715,42.1715,42.1359,42.1537,4800.0
2014-12-09 11:50:00,47.3,47.3,47.28,47.29,1300.0,42.1715,42.1715,42.1537,42.1626,1300.0
2014-12-09 11:55:00,47.31,47.39,47.31,47.39,4400.0,42.1804,42.2518,42.1804,42.2518,4400.0
2014-12-09 12:00:00,47.39,47.39,47.37,47.37,1800.0,42.2518,42.2518,42.2339,42.2339,1800.0
2014-12-09 12:05:00,47.39,47.47,47.39,47.46,3900.0,42.2518,42.3231,42.2518,42.3142,3900.0
2014-12-09 12:10:00,47.46,47.52,47.46,47.52,5100.0,42.3142,42.3677,42.3142,42.3677,5100.0
2014-12-09 12:15:00,47.52,47.53,47.49,47.5,5300.0,42.3677,42.3766,42.3409,42.3498,5300.0
2014-12-09 12:20:00,47.51,47.51,47.49,47.5,2600.0,42.3588,42.3588,42.3409,42.3498,2600.0
2014-12-09 12:25:00,47.52,47.58,47.52,47.58,3000.0,42.3677,42.4212,42.3677,42.4212,3000.0
2014-12-09 12:30:00,47.57,47.64,47.57,47.64,4800.0,42.4123,42.4747,42.4123,42.4747,4800.0
2014-12-09 12:35:00,47.64,47.69,47.63,47.69,1400.0,42.4747,42.5192,42.4658,42.5192,1400.0
2014-12-09 12:40:00,47.74,47.75,47.72,47.73,1800.0,42.5638,42.5727,42.546,42.5549,1800.0
2014-12-09 12:45:00,47.74,47.74,47.72,47.74,1400.0,42.5638,42.5638,42.546,42.5638,1400.0
2014-12-09 12:50:00,47.76,47.76,47.76,47.76,1300.0,42.5817,42.5817,42.5817,42.5817,1300.0
2014-12-09 12:55:00,47.77,47.82,47.77,47.82,1900.0,42.5906,42.6351,42.5906,42.6351,1900.0
2014-12-09 13:00:00,47.82,47.82,47.82,47.82,800.0,42.6351,42.6351,42.6351,42.6351,800.0
2014-12-09 13:05:00,47.82,47.87,47.82,47.87,900.0,42.6351,42.6797,42.6351,42.6797,900.0
2014-12-09 13:10:00,47.93,47.93,47.91,47.91,800.0,42.7332,42.7332,42.7154,42.7154,800.0
2014-12-09 13:15:00,47.91,47.94,47.91,47.92,1300.0,42.7154,42.7421,42.7154,42.7243,1300.0
2014-12-09 13:20:00,47.92,47.93,47.92,47.93,900.0,42.7243,42.7332,42.7243,42.7332,900.0
2014-12-09 13:25:00,47.92,47.92,47.89,47.91,1100.0,42.7243,42.7243,42.6976,42.7154,1100.0
2014-12-09 13:30:00,47.92,48.0,47.92,48.0,2400.0,42.7243,42.7956,42.7243,42.7956,2400.0
2014-12-09 13:35:00,48.01,48.05,47.98,48.01,6000.0,42.8045,42.8402,42.7778,42.8045,6000.0
2014-12-09 13:40:00,48.0,48.03,47.98,48.03,2400.0,42.7956,42.8224,42.7778,42.8224,2400.0
2014-12-09 13:45:00,48.04,48.04,47.99,48.0,2000.0,42.8313,42.8313,42.7867,42.7956,2000.0
2014-12-09 13:50:00,48.02,48.04,48.0,48.0,1500.0,42.8135,42.8313,42.7956,42.7956,1500.0
2014-12-09 13:55:00,48.0,48.03,47.99,48.03,2300.0,42.7956,42.8224,42.7867,42.8224,2300.0
2014-12-09 14:00:00,48.01,48.04,48.01,48.04,2400.0,42.8045,42.8313,42.8045,42.8313,2400.0
2014-12-09 14:05:00,48.03,48.09,48.03,48.09,2400.0,42.8224,42.8759,42.8224,42.8759,2400.0
2014-12-09 14:10:00,48.08,48.09,48.06,48.06,3200.0,42.867,42.8759,42.8491,42.8491,3200.0
2014-12-09 14:15:00,48.05,48.07,48.04,48.05,2800.0,42.8402,42.858,42.8313,42.8402,2800.0
2014-12-09 14:20:00,48.05,48.07,48.04,48.07,500.0,42.8402,42.858,42.8313,42.858,500.0
2014-12-09 14:25:00,48.07,48.07,48.05,48.05,1500.0,42.858,42.858,42.8402,42.8402,1500.0
2014-12-09 14:30:00,48.05,48.05,47.96,47.96,5100.0,42.8402,42.8402,42.76,42.76,5100.0
2014-12-09 14:35:00,47.97,48.0,47.97,48.0,1100.0,42.7689,42.7956,42.7689,42.7956,1100.0
2014-12-09 14:40:00,48.0,48.03,47.98,48.03,3200.0,42.7956,42.8224,42.7778,42.8224,3200.0
2014-12-09 14:45:00,48.01,48.02,48.01,48.02,1000.0,42.8045,42.8135,42.8045,42.8135,1000.0
2014-12-09 14:50:00,48.02,48.02,47.98,47.99,2100.0,42.8135,42.8135,42.7778,42.7867,2100.0
2014-12-09 14:55:00,47.99,48.01,47.99,48.01,1100.0,42.7867,42.8045,42.7867,42.8045,1100.0
2014-12-09 15:00:00,48.01,48.1,48.01,48.1,4100.0,42.8045,42.8848,42.8045,42.8848,4100.0
2014-12-09 15:05:00,48.1,48.11,48.09,48.09,3900.0,42.8848,42.8937,42.8759,42.8759,3900.0
2014-12-09 15:10:00,48.09,48.1,48.07,48.09,1500.0,42.8759,42.8848,42.858,42.8759,1500.0
2014-12-09 15:15:00,48.09,48.09,48.07,48.08,2600.0,42.8759,42.8759,42.858,42.867,2600.0
2014-12-09 15:20:00,48.08,48.08,48.06,48.07,1600.0,42.867,42.867,42.8491,42.858,1600.0
2014-12-09 15:25:00,48.06,48.07,48.02,48.02,5300.0,42.8491,42.858,42.8135,42.8135,5300.0
2014-12-09 15:30:00,48.01,48.01,47.9,47.9,21800.0,42.8045,42.8045,42.7065,42.7065,21800.0
2014-12-09 15:35:00,47.9,47.92,47.85,47.85,17100.0,42.7065,42.7243,42.6619,42.6619,17100.0
2014-12-09 15:40:00,47.86,47.9,47.84,47.89,16700.0,42.6708,42.7065,42.653,42.6976,16700.0
2014-12-09 15:45:00,47.88,47.89,47.86,47.88,16000.0,42.6886,42.6976,42.6708,42.6886,16000.0
2014-12-09 15:50:00,47.89,47.9,47.87,47.89,12400.0,42.6976,42.7065,42.6797,42.6976,12400.0
2014-12-09 15:55:00,47.88,47.95,47.86,47.94,35800.0,42.6886,42.7511,42.6708,42.7421,35800.0
2014-12-10 09:30:00,47.57,47.83,47.57,47.62,11700.0,42.4123,42.6441,42.4123,42.4568,11700.0
2014-12-10 09:35:00,47.66,47.66,47.49,47.53,2200.0,42.4925,42.4925,42.3409,42.3766,2200.0
2014-12-10 09:40:00,47.56,47.62,47.49,47.49,1800.0,42.4033,42.4568,42.3409,42.3409,1800.0
2014-12-10 09:45:00,47.46,47.46,47.32,47.33,3200.0,42.3142,42.3142,42.1894,42.1983,3200.0
2014-12-10 09:50:00,47.34,47.37,47.24,47.24,3400.0,42.2072,42.2339,42.118,42.118,3400.0
2014-12-10 09:55:00,47.22,47.28,47.22,47.27,3600.0,42.1002,42.1537,42.1002,42.1448,3600.0
2014-12-10 10:00:00,47.25,47.26,47.2,47.2,2400.0,42.127,42.1359,42.0824,42.0824,2400.0
2014-12-10 10:05:00,47.23,47.27,47.2,47.21,2300.0,42.1091,42.1448,42.0824,42.0913,2300.0
2014-12-10 10:10:00,47.23,47.33,47.2,47.3,3900.0,42.1091,42.1983,42.0824,42.1715,3900.0
2014-12-10 10:15:00,47.27,47.3,47.25,47.3,2100.0,42.1448,42.1715,42.127,42.1715,2100.0
2014-12-10 10:20:00,47.31,47.31,47.26,47.26,1200.0,42.1804,42.1804,42.1359,42.1359,1200.0
2014-12-10 10:25:00,47.25,47.29,47.24,47.27,2200.0,42.127,42.1626,42.118,42.1448,2200.0
2014-12-10 10:30:00,47.26,47.26,47.17,47.18,2700.0,42.1359,42.1359,42.0556,42.0645,2700.0
2014-12-10 10:35:00,47.17,47.21,47.13,47.13,1600.0,42.0556,42.0913,42.02,42.02,1600.0
2014-12-10 10:40:00,47.16,47.22,47.16,47.22,3100.0,42.0467,42.1002,42.0467,42.1002,3100.0
2014-12-10 10:45:00,47.22,47.29,47.21,47.29,5300.0,42.1002,42.1626,42.0913,42.1626,5300.0
2014-12-10 10:50:00,47.29,47.4,47.29,47.39,4200.0,42.1626,42.2607,42.1626,42.2518,4200.0
2014-12-10 10:55:00,47.38,47.45,47.38,47.42,3100.0,42.2429,42.3053,42.2429,42.2785,3100.0
2014-12-10 11:00:00,47.42,47.46,47.4,47.45,4900.0,42.2785,42.3142,42.2607,42.3053,4900.0
2014-12-10 11:05:00,47.46,47.56,47.46,47.55,13100.0,42.3142,42.4033,42.3142,42.3944,13100.0
2014-12-10 11:10:00,47.54,47.57,47.5,47.55,7000.0,42.3855,42.4123,42.3498,42.3944,7000.0
2014-12-10 11:15:00,47.58,47.58,47.52,47.55,7300.0,42.4212,42.4212,42.3677,42.3944,7300.0
2014-12-10 11:20:00,47.55,47.58,47.54,47.58,10200.0,42.3944,42.4212,42.3855,42.4212,10200.0
2014-12-10 11:25:00,47.57,47.61,47.54,47.55,5700.0,42.4123,42.4479,42.3855,42.3944,5700.0
2014-12-10 11:30:00,47.54,47.54,47.48,47.51,8000.0,42.3855,42.3855,42.332,42.3588,8000.0
2014-12-10 11:35:00,47.52,47.56,47.49,47.53,3300.0,42.3677,42.4033,42.3409,42.3766,3300.0
2014-12-10 11:40:00,47.52,47.52,47.47,47.49,3600.0,42.3677,42.3677,42.3231,42.3409,3600.0
2014-12-10 11:45:00,47.47,47.5,47.47,47.49,3000.0,42.3231,42.3498,42.3231,42.3409,3000.0
2014-12-10 11:50:00,47.51,47.54,47.5,47.51,2600.0,42.3588,42.3855,42.3498,42.3588,2600.0
2014-12-10 11:55:00,47.49,47.51,47.48,47.51,2100.0,42.3409,42.3588,42.332,42.3588,2100.0
2014-12-10 12:00:00,47.5,47.51,47.45,47.48,3400.0,42.3498,42.3588,42.3053,42.332,3400.0
2014-12-10 12:05:00,47.47,47.48,47.44,47.47,4900.0,42.3231,42.332,42.2964,42.3231,4900.0
2014-12-10 12:10:00,47.46,47.47,47.44,47.47,1700.0,42.3142,42.3231,42.2964,42.3231,1700.0
2014-12-10 12:15:00,47.46,47.46,47.42,47.44,6900.0,42.3142,42.3142,42.2785,42.2964,6900.0
2014-12-10 12:20:00,47.46,47.52,47.46,47.52,600.0,42.3142,42.3677,42.3142,42.3677,600.0
2014-12-10 12:25:00,47.5,47.5,47.46,47.47,4100.0,42.3498,42.3498,42.3142,42.3231,4100.0
2014-12-10 12:30:00,47.46,47.46,47.41,47.45,4500.0,42.3142,42.3142,42.2696,42.3053,4500.0
2014-12-10 12:35:00,47.45,47.48,47.45,47.46,3800.0,42.3053,42.332,42.3053,42.3142,3800.0
2014-12-10 12:40:00,47.47,47.47,47.47,47.47,300.0,42.3231,42.3231,42.3231,42.3231,300.0
2014-12-10 12:45:00,47.46,47.47,47.43,47.43,3200.0,42.3142,42.3231,42.2874,42.2874,3200.0
2014-12-10 12:50:00,47.44,47.45,47.4,47.4,1900.0,42.2964,42.3053,42.2607,42.2607,1900.0
2014-12-10 12:55:00,47.4,47.41,47.36,47.4,3200.0,42.2607,42.2696,42.225,42.2607,3200.0
2014-12-10 13:00:00,47.39,47.4,47.37,47.38,2700.0,42.2518,42.2607,42.2339,42.2429,2700.0
2014-12-10 13:05:00,47.37,47.37,47.34,47.37,3400.0,42.2339,42.2339,42.2072,42.2339,3400.0
2014-12-10 13:10:00,47.38,47.44,47.38,47.43,1500.0,42.2429,42.2964,42.2429,42.2874,1500.0
2014-12-10 13:15:00,47.44,47.45,47.38,47.39,2300.0,42.2964,42.3053,42.2429,42.2518,2300.0
2014-12-10 13:20:00,47.38,47.38,47.36,47.38,1800.0,42.2429,42.2429,42.225,42.2429,1800.0
2014-12-10 13:25:00,47.39,47.41,47.38,47.39,3400.0,42.2518,42.2696,42.2429,42.2518,3400.0
2014-12-10 13:30:00,47.39,47.4,47.33,47.34,3400.0,42.2518,42.2607,42.1983,42.2072,3400.0
2014-12-10 13:35:00,47.34,47.35,47.31,47.32,1600.0,42.2072,42.2161,42.1804,42.1894,1600.0
2014-12-10 13:40:00,47.32,47.33,47.29,47.32,2700.0,42.1894,42.1983,42.1626,42.1894,2700.0
2014-12-10 13:45:00,47.31,47.31,47.22,47.23,7300.0,42.1804,42.1804,42.1002,42.1091,7300.0
2014-12-10 13:50:00,47.24,47.27,47.2,47.27,3600.0,42.118,42.1448,42.0824,42.1448,3600.0
2014-12-10 13:55:00,47.23,47.23,47.2,47.2,5600.0,42.1091,42.1091,42.0824,42.0824,5600.0
2014-12-10 14:00:00,47.19,47.2,47.15,47.17,3000.0,42.0735,42.0824,42.0378,42.0556,3000.0
2014-12-10 14:05:00,47.18,47.18,47.15,47.15,2100.0,42.0645,42.0645,42.0378,42.0378,2100.0
2014-12-10 14:10:00,47.13,47.14,47.1,47.13,5000.0,42.02,42.0289,41.9932,42.02,5000.0
2014-12-10 14:15:00,47.12,47.19,47.12,47.19,3200.0,42.011,42.0735,42.011,42.0735,3200.0
2014-12-10 14:20:00,47.18,47.18,47.13,47.15,10300.0,42.0645,42.0645,42.02,42.0378,10300.0
2014-12-10 14:25:00,47.16,47.17,47.14,47.16,6400.0,42.0467,42.0556,42.0289,42.0467,6400.0
2014-12-10 14:30:00,47.15,47.15,47.1,47.1,4600.0,42.0378,42.0378,41.9932,41.9932,4600.0
2014-12-10 14:35:00,47.09,47.1,47.04,47.05,5000.0,41.9843,41.9932,41.9397,41.9486,5000.0
2014-12-10 14:40:00,47.05,47.08,47.03,47.08,7700.0,41.9486,41.9754,41.9308,41.9754,7700.0
2014-12-10 14:45:00,47.08,47.1,47.05,47.06,5900.0,41.9754,41.9932,41.9486,41.9576,5900.0
2014-12-10 14:50:00,47.05,47.09,47.02,47.09,7400.0,41.9486,41.9843,41.9219,41.9843,7400.0
2014-12-10 14:55:00,47.09,47.09,46.89,46.89,5200.0,41.9843,41.9843,41.806,41.806,5200.0
2014-12-10 15:00:00,46.92,46.94,46.85,46.85,3400.0,41.8327,41.8506,41.7703,41.7703,3400.0
2014-12-10 15:05:00,46.84,46.89,46.82,46.89,3700.0,41.7614,41.806,41.7436,41.806,3700.0
2014-12-10 15:10:00,46.89,46.91,46.88,46.89,2600.0,41.806,41.8238,41.7971,41.806,2600.0
2014-12-10 15:15:00,46.87,46.89,46.83,46.89,10500.0,41.7882,41.806,41.7525,41.806,10500.0
2014-12-10 15:20:00,46.88,46.89,46.85,46.88,4900.0,41.7971,41.806,41.7703,41.7971,4900.0
2014-12-10 15:25:00,46.88,46.92,46.88,46.92,3100.0,41.7971,41.8327,41.7971,41.8327,3100.0
2014-12-10 15:30:00,46.93,47.08,46.9,47.08,14400.0,41.8416,41.9754,41.8149,41.9754,14400.0
2014-12-10 15:35:00,47.08,47.1,47.03,47.05,17400.0,41.9754,41.9932,41.9308,41.9486,17400.0
2014-12-10 15:40:00,47.05,47.07,47.02,47.03,23100.0,41.9486,41.9665,41.9219,41.9308,23100.0
2014-12-10 15:45:00,47.06,47.08,46.94,46.96,22800.0,41.9576,41.9754,41.8506,41.8684,22800.0
2014-12-10 15:50:00,46.95,46.95,46.85,46.92,15400.0,41.8595,41.8595,41.7703,41.8327,15400.0
2014-12-10 15:55:00,46.92,47.04,46.9,46.92,59200.0,41.8327,41.9397,41.8149,41.8327,59200.0
2014-12-11 09:30:00,47.21,47.21,46.97,46.97,4500.0,42.0913,42.0913,41.8773,41.8773,4500.0
2014-12-11 09:35:00,47.02,47.1,46.94,47.1,5900.0,41.9219,41.9932,41.8506,41.9932,5900.0
2014-12-11 09:40:00,47.11,47.28,47.11,47.22,7600.0,42.0021,42.1537,42.0021,42.1002,7600.0
2014-12-11 09:45:00,47.24,47.28,47.22,47.22,3900.0,42.118,42.1537,42.1002,42.1002,3900.0
2014-12-11 09:50:00,47.25,47.41,47.25,47.3,5500.0,42.127,42.2696,42.127,42.1715,5500.0
2014-12-11 09:55:00,47.35,47.42,47.35,47.42,1900.0,42.2161,42.2785,42.2161,42.2785,1900.0
2014-12-11 10:00:00,47.42,47.47,47.35,47.46,6200.0,42.2785,42.3231,42.2161,42.3142,6200.0
2014-12-11 10:05:00,47.44,47.45,47.29,47.3,5300.0,42.2964,42.3053,42.1626,42.1715,5300.0
2014-12-11 10:10:00,47.3,47.3,47.23,47.29,4200.0,42.1715,42.1715,42.1091,42.1626,4200.0
2014-12-11 10:15:00,47.3,47.31,47.2,47.23,11000.0,42.1715,42.1804,42.0824,42.1091,11000.0
2014-12-11 10:20:00,47.24,47.28,47.23,47.26,4500.0,42.118,42.1537,42.1091,42.1359,4500.0
2014-12-11 10:25:00,47.24,47.3,47.23,47.3,3400.0,42.118,42.1715,42.1091,42.1715,3400.0
2014-12-11 10:30:00,47.31,47.48,47.3,47.46,3400.0,42.1804,42.332,42.1715,42.3142,3400.0
2014-12-11 10:35:00,47.46,47.55,47.45,47.55,3700.0,42.3142,42.3944,42.3053,42.3944,3700.0
2014-12-11 10:40:00,47.55,47.56,47.54,47.55,2100.0,42.3944,42.4033,42.3855,42.3944,2100.0
2014-12-11 10:45:00,47.56,47.58,47.54,47.58,6000.0,42.4033,42.4212,42.3855,42.4212,6000.0
2014-12-11 10:50:00,47.59,47.63,47.59,47.6,3800.0,42.4301,42.4658,42.4301,42.439,3800.0
2014-12-11 10:55:00,47.6,47.6,47.56,47.58,3600.0,42.439,42.439,42.4033,42.4212,3600.0
2014-12-11 11:00:00,47.57,47.57,47.52,47.55,5100.0,42.4123,42.4123,42.3677,42.3944,5100.0
2014-12-11 11:05:00,47.55,47.59,47.55,47.56,3100.0,42.3944,42.4301,42.3944,42.4033,3100.0
2014-12-11 11:10:00,47.57,47.65,47.57,47.65,3700.0,42.4123,42.4836,42.4123,42.4836,3700.0
2014-12-11 11:15:00,47.65,47.66,47.63,47.63,2300.0,42.4836,42.4925,42.4658,42.4658,2300.0
2014-12-11 11:20:00,47.66,47.7,47.66,47.68,2800.0,42.4925,42.5282,42.4925,42.5103,2800.0
2014-12-11 11:25:00,47.68,47.71,47.68,47.7,5300.0,42.5103,42.5371,42.5103,42.5282,5300.0
2014-12-11 11:30:00,47.71,47.76,47.71,47.75,3500.0,42.5371,42.5817,42.5371,42.5727,3500.0
2014-12-11 11:35:00,47.74,47.78,47.71,47.71,3700.0,42.5638,42.5995,42.5371,42.5371,3700.0
2014-12-11 11:40:00,47.74,47.74,47.68,47.72,2700.0,42.5638,42.5638,42.5103,42.546,2700.0
2014-12-11 11:45:00,47.72,47.72,47.67,47.69,2600.0,42.546,42.546,42.5014,42.5192,2600.0
2014-12-11 11:50:00,47.69,47.74,47.69,47.74,3500.0,42.5192,42.5638,42.5192,42.5638,3500.0
2014-12-11 11:55:00,47.75,47.78,47.73,47.78,2900.0,42.5727,42.5995,42.5549,42.5995,2900.0
2014-12-11 12:00:00,47.78,47.81,47.77,47.79,3100.0,42.5995,42.6262,42.5906,42.6084,3100.0
2014-12-11 12:05:00,47.81,47.81,47.75,47.79,48300.0,42.6262,42.6262,42.5727,42.6084,48300.0
2014-12-11 12:10:00,47.79,47.83,47.78,47.83,2900.0,42.6084,42.6441,42.5995,42.6441,2900.0
2014-12-11 12:15:00,47.82,47.84,47.79,47.79,4100.0,42.6351,42.653,42.6084,42.6084,4100.0
2014-12-11 12:20:00,47.79,47.8,47.79,47.79,2700.0,42.6084,42.6173,42.6084,42.6084,2700.0
2014-12-11 12:25:00,47.79,47.81,47.78,47.81,2000.0,42.6084,42.6262,42.5995,42.6262,2000.0
2014-12-11 12:30:00,47.81,47.82,47.77,47.77,4100.0,42.6262,42.6351,42.5906,42.5906,4100.0
2014-12-11 12:35:00,47.77,47.79,47.76,47.79,2100.0,42.5906,42.6084,42.5817,42.6084,2100.0
2014-12-11 12:40:00,47.78,47.79,47.75,47.75,3700.0,42.5995,42.6084,42.5727,42.5727,3700.0
2014-12-11 12:45:00,47.75,47.75,47.73,47.75,6200.0,42.5727,42.5727,42.5549,42.5727,6200.0
2014-12-11 12:50:00,47.75,47.75,47.65,47.65,16100.0,42.5727,42.5727,42.4836,42.4836,16100.0
2014-12-11 12:55:00,47.66,47.69,47.64,47.65,7800.0,42.4925,42.5192,42.4747,42.4836,7800.0
2014-12-11 13:00:00,47.64,47.64,47.58,47.6,7500.0,42.4747,42.4747,42.4212,42.439,7500.0
2014-12-11 13:05:00,47.6,47.64,47.6,47.62,2400.0,42.439,42.4747,42.439,42.4568,2400.0
2014-12-11 13:10:00,47.62,47.63,47.58,47.59,3800.0,42.4568,42.4658,42.4212,42.4301,3800.0
2014-12-11 13:15:00,47.59,47.6,47.57,47.58,5800.0,42.4301,42.439,42.4123,42.4212,5800.0
2014-12-11 13:20:00,47.58,47.6,47.5,47.51,3200.0,42.4212,42.439,42.3498,42.3588,3200.0
2014-12-11 13:25:00,47.5,47.5,47.48,47.48,1200.0,42.3498,42.3498,42.332,42.332,1200.0
2014-12-11 13:30:00,47.49,47.5,47.49,47.5,900.0,42.3409,42.3498,42.3409,42.3498,900.0
2014-12-11 13:35:00,47.49,47.5,47.48,47.49,3100.0,42.3409,42.3498,42.332,42.3409,3100.0
2014-12-11 13:40:00,47.5,47.5,47.45,47.47,5500.0,42.3498,42.3498,42.3053,42.3231,5500.0
2014-12-11 13:45:00,47.48,47.49,47.47,47.47,4600.0,42.332,42.3409,42.3231,42.3231,4600.0
2014-12-11 13:50:00,47.47,47.47,47.37,47.37,9600.0,42.3231,42.3231,42.2339,42.2339,9600.0
2014-12-11 13:55:00,47.38,47.39,47.26,47.27,6900.0,42.2429,42.2518,42.1359,42.1448,6900.0
2014-12-11 14:00:00,47.25,47.27,47.25,47.26,2700.0,42.127,42.1448,42.127,42.1359,2700.0
2014-12-11 14:05:00,47.25,47.25,47.22,47.23,2300.0,42.127,42.127,42.1002,42.1091,2300.0
2014-12-11 14:10:00,47.23,47.23,47.22,47.22,1700.0,42.1091,42.1091,42.1002,42.1002,1700.0
2014-12-11 14:15:00,47.22,47.22,47.15,47.15,3500.0,42.1002,42.1002,42.0378,42.0378,3500.0
2014-12-11 14:20:00,47.19,47.2,47.19,47.2,3400.0,42.0735,42.0824,42.0735,42.0824,3400.0
2014-12-11 14:25:00,47.2,47.2,47.15,47.15,3400.0,42.0824,42.0824,42.0378,42.0378,3400.0
2014-12-11 14:30:00,47.15,47.15,47.1,47.1,1900.0,42.0378,42.0378,41.9932,41.9932,1900.0
2014-12-11 14:35:00,47.1,47.18,47.09,47.18,5500.0,41.9932,42.0645,41.9843,42.0645,5500.0
2014-12-11 14:40:00,47.19,47.24,47.19,47.22,2700.0,42.0735,42.118,42.0735,42.1002,2700.0
2014-12-11 14:45:00,47.22,47.22,47.12,47.13,2500.0,42.1002,42.1002,42.011,42.02,2500.0
2014-12-11 14:50:00,47.14,47.14,47.12,47.12,2300.0,42.0289,42.0289,42.011,42.011,2300.0
2014-12-11 14:55:00,47.11,47.11,47.02,47.02,3900.0,42.0021,42.0021,41.9219,41.9219,3900.0
2014-12-11 15:00:00,47.03,47.06,47.03,47.06,2600.0,41.9308,41.9576,41.9308,41.9576,2600.0
2014-12-11 15:05:00,47.06,47.07,47.04,47.07,5800.0,41.9576,41.9665,41.9397,41.9665,5800.0
2014-12-11 15:10:00,47.06,47.15,47.06,47.15,5700.0,41.9576,42.0378,41.9576,42.0378,5700.0
2014-12-11 15:15:00,47.14,47.25,47.14,47.21,6200.0,42.0289,42.127,42.0289,42.0913,6200.0
2014-12-11 15:20:00,47.2,47.3,47.2,47.3,5100.0,42.0824,42.1715,42.0824,42.1715,5100.0
2014-12-11 15:25:00,47.3,47.32,47.25,47.26,10500.0,42.1715,42.1894,42.127,42.1359,10500.0
2014-12-11 15:30:00,47.27,47.31,47.21,47.22,9800.0,42.1448,42.1804,42.0913,42.1002,9800.0
2014-12-11 15:35:00,47.22,47.22,47.16,47.19,10400.0,42.1002,42.1002,42.0467,42.0735,10400.0
2014-12-11 15:40:00,47.19,47.21,47.16,47.16,16000.0,42.0735,42.0913,42.0467,42.0467,16000.0
2014-12-11 15:45:00,47.14,47.15,47.1,47.1,14600.0,42.0289,42.0378,41.9932,41.9932,14600.0
2014-12-11 15:50:00,47.1,47.11,47.03,47.11,31100.0,41.9932,42.0021,41.9308,42.0021,31100.0
2014-12-11 15:55:00,47.1,47.21,47.08,47.19,65100.0,41.9932,42.0913,41.9754,42.0735,65100.0
2014-12-12 09:30:00,46.68,46.68,46.53,46.61,4400.0,41.6188,41.6188,41.485,41.5563,4400.0
2014-12-12 09:35:00,46.72,46.76,46.68,46.76,2000.0,41.6544,41.6901,41.6188,41.6901,2000.0
2014-12-12 09:40:00,46.78,46.83,46.69,46.77,2100.0,41.7079,41.7525,41.6277,41.699,2100.0
2014-12-12 09:45:00,46.72,46.8,46.64,46.69,30000.0,41.6544,41.7257,41.5831,41.6277,30000.0
2014-12-12 09:50:00,46.65,46.8,46.64,46.77,5400.0,41.592,41.7257,41.5831,41.699,5400.0
2014-12-12 09:55:00,46.84,47.01,46.82,47.01,5400.0,41.7614,41.913,41.7436,41.913,5400.0
2014-12-12 10:00:00,47.0,47.0,46.89,46.91,4100.0,41.9041,41.9041,41.806,41.8238,4100.0
2014-12-12 10:05:00,46.91,46.93,46.86,46.93,3700.0,41.8238,41.8416,41.7792,41.8416,3700.0
2014-12-12 10:10:00,46.93,46.93,46.83,46.88,5300.0,41.8416,41.8416,41.7525,41.7971,5300.0
2014-12-12 10:15:00,46.87,46.87,46.79,46.82,4700.0,41.7882,41.7882,41.7168,41.7436,4700.0
2014-12-12 10:20:00,46.82,46.85,46.77,46.83,4900.0,41.7436,41.7703,41.699,41.7525,4900.0
2014-12-12 10:25:00,46.83,46.86,46.8,46.86,3500.0,41.7525,41.7792,41.7257,41.7792,3500.0
2014-12-12 10:30:00,46.85,46.85,46.79,46.84,3700.0,41.7703,41.7703,41.7168,41.7614,3700.0
2014-12-12 10:35:00,46.82,46.82,46.76,46.81,7200.0,41.7436,41.7436,41.6901,41.7347,7200.0
2014-12-12 10:40:00,46.84,46.84,46.81,46.82,800.0,41.7614,41.7614,41.7347,41.7436,800.0
2014-12-12 10:45:00,46.87,46.87,46.76,46.79,11100.0,41.7882,41.7882,41.6901,41.7168,11100.0
2014-12-12 10:50:00,46.78,46.82,46.74,46.76,3700.0,41.7079,41.7436,41.6722,41.6901,3700.0
2014-12-12 10:55:00,46.77,46.8,46.7,46.72,7100.0,41.699,41.7257,41.6366,41.6544,7100.0
2014-12-12 11:00:00,46.71,46.74,46.68,46.7,9700.0,41.6455,41.6722,41.6188,41.6366,9700.0
2014-12-12 11:05:00,46.72,46.74,46.64,46.73,10100.0,41.6544,41.6722,41.5831,41.6633,10100.0
2014-12-12 11:10:00,46.73,46.79,46.68,46.79,2300.0,41.6633,41.7168,41.6188,41.7168,2300.0
2014-12-12 11:15:00,46.79,46.8,46.72,46.73,3400.0,41.7168,41.7257,41.6544,41.6633,3400.0
2014-12-12 11:20:00,46.74,46.8,46.72,46.74,5700.0,41.6722,41.7257,41.6544,41.6722,5700.0
2014-12-12 11:25:00,46.75,46.79,46.71,46.71,10400.0,41.6812,41.7168,41.6455,41.6455,10400.0
2014-12-12 11:30:00,46.73,46.77,46.73,46.75,4300.0,41.6633,41.699,41.6633,41.6812,4300.0
2014-12-12 11:35:00,46.74,46.78,46.69,46.77,8500.0,41.6722,41.7079,41.6277,41.699,8500.0
2014-12-12 11:40:00,46.78,46.79,46.69,46.72,5800.0,41.7079,41.7168,41.6277,41.6544,5800.0
2014-12-12 11:45:00,46.71,46.75,46.7,46.74,5700.0,41.6455,41.6812,41.6366,41.6722,5700.0
2014-12-12 11:50:00,46.73,46.8,46.7,46.77,5900.0,41.6633,41.7257,41.6366,41.699,5900.0
2014-12-12 11:55:00,46.78,46.78,46.68,46.7,7500.0,41.7079,41.7079,41.6188,41.6366,7500.0
2014-12-12 12:00:00,46.71,46.75,46.67,46.7,6100.0,41.6455,41.6812,41.6098,41.6366,6100.0
2014-12-12 12:05:00,46.7,46.73,46.67,46.72,5100.0,41.6366,41.6633,41.6098,41.6544,5100.0
2014-12-12 12:10:00,46.71,46.73,46.68,46.72,6300.0,41.6455,41.6633,41.6188,41.6544,6300.0
2014-12-12 12:15:00,46.72,46.79,46.71,46.75,6400.0,41.6544,41.7168,41.6455,41.6812,6400.0
2014-12-12 12:20:00,46.75,46.82,46.73,46.8,4700.0,41.6812,41.7436,41.6633,41.7257,4700.0
2014-12-12 12:25:00,46.81,46.83,46.78,46.82,3400.0,41.7347,41.7525,41.7079,41.7436,3400.0
2014-12-12 12:30:00,46.84,46.84,46.8,46.82,3100.0,41.7614,41.7614,41.7257,41.7436,3100.0
2014-12-12 12:35:00,46.82,46.82,46.78,46.81,6100.0,41.7436,41.7436,41.7079,41.7347,6100.0
2014-12-12 12:40:00,46.83,46.84,46.8,46.81,2800.0,41.7525,41.7614,41.7257,41.7347,2800.0
2014-12-12 12:45:00,46.85,46.87,46.81,46.85,4800.0,41.7703,41.7882,41.7347,41.7703,4800.0
2014-12-12 12:50:00,46.83,46.84,46.8,46.83,4000.0,41.7525,41.7614,41.7257,41.7525,4000.0
2014-12-12 12:55:00,46.82,46.85,46.82,46.84,2400.0,41.7436,41.7703,41.7436,41.7614,2400.0
2014-12-12 13:00:00,46.84,46.84,46.77,46.77,4800.0,41.7614,41.7614,41.699,41.699,4800.0
2014-12-12 13:05:00,46.78,46.87,46.78,46.87,2000.0,41.7079,41.7882,41.7079,41.7882,2000.0
2014-12-12 13:10:00,46.89,46.89,46.83,46.86,2600.0,41.806,41.806,41.7525,41.7792,2600.0
2014-12-12 13:15:00,46.89,46.95,46.89,46.95,5400.0,41.806,41.8595,41.806,41.8595,5400.0
2014-12-12 13:20:00,46.94,46.95,46.92,46.92,3300.0,41.8506,41.8595,41.8327,41.8327,3300.0
2014-12-12 13:25:00,46.93,46.93,46.88,46.89,2200.0,41.8416,41.8416,41.7971,41.806,2200.0
2014-12-12 13:30:00,46.9,46.9,46.84,46.86,3200.0,41.8149,41.8149,41.7614,41.7792,3200.0
2014-12-12 13:35:00,46.87,46.91,46.86,46.91,3500.0,41.7882,41.8238,41.7792,41.8238,3500.0
2014-12-12 13:40:00,46.9,46.9,46.87,46.87,2600.0,41.8149,41.8149,41.7882,41.7882,2600.0
2014-12-12 13:45:00,46.86,46.86,46.8,46.81,2200.0,41.7792,41.7792,41.7257,41.7347,2200.0
2014-12-12 13:50:00,46.81,46.84,46.81,46.83,2800.0,41.7347,41.7614,41.7347,41.7525,2800.0
2014-12-12 13:55:00,46.83,46.85,46.81,46.82,2000.0,41.7525,41.7703,41.7347,41.7436,2000.0
2014-12-12 14:00:00,46.82,46.83,46.75,46.77,4100.0,41.7436,41.7525,41.6812,41.699,4100.0
2014-12-12 14:05:00,46.8,46.8,46.78,46.79,800.0,41.7257,41.7257,41.7079,41.7168,800.0
2014-12-12 14:10:00,46.79,46.8,46.76,46.77,2500.0,41.7168,41.7257,41.6901,41.699,2500.0
2014-12-12 14:15:00,46.76,46.76,46.72,46.75,3400.0,41.6901,41.6901,41.6544,41.6812,3400.0
2014-12-12 14:20:00,46.73,46.75,46.73,46.73,3000.0,41.6633,41.6812,41.6633,41.6633,3000.0
2014-12-12 14:25:00,46.73,46.75,46.66,46.68,5000.0,41.6633,41.6812,41.6009,41.6188,5000.0
2014-12-12 14:30:00,46.67,46.69,46.65,46.69,4600.0,41.6098,41.6277,41.592,41.6277,4600.0
2014-12-12 14:35:00,46.68,46.69,46.66,46.66,5000.0,41.6188,41.6277,41.6009,41.6009,5000.0
2014-12-12 14:40:00,46.66,46.67,46.63,46.63,4000.0,41.6009,41.6098,41.5742,41.5742,4000.0
2014-12-12 14:45:00,46.62,46.63,46.6,46.6,3400.0,41.5653,41.5742,41.5474,41.5474,3400.0
2014-12-12 14:50:00,46.6,46.62,46.58,46.62,3100.0,41.5474,41.5653,41.5296,41.5653,3100.0
2014-12-12 14:55:00,46.62,46.64,46.58,46.63,6700.0,41.5653,41.5831,41.5296,41.5742,6700.0
2014-12-12 15:00:00,46.63,46.66,46.61,46.62,7200.0,41.5742,41.6009,41.5563,41.5653,7200.0
2014-12-12 15:05:00,46.62,46.63,46.52,46.54,12300.0,41.5653,41.5742,41.4761,41.4939,12300.0
2014-12-12 15:10:00,46.55,46.55,46.51,46.54,4400.0,41.5028,41.5028,41.4672,41.4939,4400.0
2014-12-12 15:15:00,46.54,46.57,46.53,46.54,4800.0,41.4939,41.5207,41.485,41.4939,4800.0
2014-12-12 15:20:00,46.55,46.57,46.52,46.53,8400.0,41.5028,41.5207,41.4761,41.485,8400.0
2014-12-12 15:25:00,46.53,46.59,46.5,46.59,12000.0,41.485,41.5385,41.4583,41.5385,12000.0
2014-12-12 15:30:00,46.57,46.57,46.5,46.51,9700.0,41.5207,41.5207,41.4583,41.4672,9700.0
2014-12-12 15:35:00,46.5,46.5,46.39,46.39,11700.0,41.4583,41.4583,41.3602,41.3602,11700.0
2014-12-12 15:40:00,46.39,46.43,46.33,46.41,11000.0,41.3602,41.3959,41.3067,41.378,11000.0
2014-12-12 15:45:00,46.41,46.41,46.25,46.25,11400.0,41.378,41.378,41.2354,41.2354,11400.0
2014-12-12 15:50:00,46.24,46.28,46.18,46.22,10200.0,41.2265,41.2621,41.173,41.2086,10200.0
2014-12-12 15:55:00,46.2,46.23,46.15,46.15,29500.0,41.1908,41.2175,41.1462,41.1462,29500.0
2014-12-15 09:30:00,46.35,46.37,46.18,46.28,4500.0,41.3245,41.3424,41.173,41.2621,4500.0
2014-12-15 09:35:00,46.23,46.28,46.0,46.03,11300.0,41.2175,41.2621,41.0125,41.0392,11300.0
2014-12-15 09:40:00,46.02,46.08,45.85,45.86,16000.0,41.0303,41.0838,40.8787,40.8877,16000.0
2014-12-15 09:45:00,45.88,46.02,45.88,45.99,7800.0,40.9055,41.0303,40.9055,41.0036,7800.0
2014-12-15 09:50:00,46.0,46.14,46.0,46.14,8200.0,41.0125,41.1373,41.0125,41.1373,8200.0
2014-12-15 09:55:00,46.14,46.29,46.08,46.19,13200.0,41.1373,41.271,41.0838,41.1819,13200.0
2014-12-15 10:00:00,46.2,46.37,46.2,46.32,20300.0,41.1908,41.3424,41.1908,41.2978,20300.0
2014-12-15 10:05:00,46.34,46.52,46.34,46.48,15700.0,41.3156,41.4761,41.3156,41.4404,15700.0
2014-12-15 10:10:00,46.46,46.51,46.42,46.48,5600.0,41.4226,41.4672,41.3869,41.4404,5600.0
2014-12-15 10:15:00,46.48,46.5,46.43,46.44,6800.0,41.4404,41.4583,41.3959,41.4048,6800.0
2014-12-15 10:20:00,46.39,46.39,46.27,46.3,20800.0,41.3602,41.3602,41.2532,41.28,20800.0
2014-12-15 10:25:00,46.3,46.35,46.29,46.34,7900.0,41.28,41.3245,41.271,41.3156,7900.0
2014-12-15 10:30:00,46.34,46.39,46.29,46.3,8200.0,41.3156,41.3602,41.271,41.28,8200.0
2014-12-15 10:35:00,46.32,46.32,46.28,46.29,8000.0,41.2978,41.2978,41.2621,41.271,8000.0
2014-12-15 10:40:00,46.29,46.31,46.21,46.23,5900.0,41.271,41.2889,41.1997,41.2175,5900.0
2014-12-15 10:45:00,46.21,46.27,46.16,46.26,11300.0,41.1997,41.2532,41.1551,41.2443,11300.0
2014-12-15 10:50:00,46.27,46.33,46.26,46.33,4400.0,41.2532,41.3067,41.2443,41.3067,4400.0
2014-12-15 10:55:00,46.31,46.32,46.29,46.31,3700.0,41.2889,41.2978,41.271,41.2889,3700.0
2014-12-15 11:00:00,46.3,46.3,46.24,46.27,7900.0,41.28,41.28,41.2265,41.2532,7900.0
2014-12-15 11:05:00,46.29,46.29,46.14,46.15,10000.0,41.271,41.271,41.1373,41.1462,10000.0
2014-12-15 11:10:00,46.16,46.16,46.1,46.12,9200.0,41.1551,41.1551,41.1016,41.1195,9200.0
2014-12-15 11:15:00,46.1,46.1,46.05,46.07,1700.0,41.1016,41.1016,41.0571,41.0749,1700.0
2014-12-15 11:20:00,46.07,46.12,46.01,46.02,8100.0,41.0749,41.1195,41.0214,41.0303,8100.0
2014-12-15 11:25:00,46.01,46.09,46.01,46.05,11800.0,41.0214,41.0927,41.0214,41.0571,11800.0
2014-12-15 11:30:00,46.05,46.19,46.03,46.15,7300.0,41.0571,41.1819,41.0392,41.1462,7300.0
2014-12-15 11:35:00,46.14,46.14,46.03,46.03,7400.0,41.1373,41.1373,41.0392,41.0392,7400.0
2014-12-15 11:40:00,46.03,46.07,45.98,46.0,9700.0,41.0392,41.0749,40.9947,41.0125,9700.0
2014-12-15 11:45:00,46.01,46.05,45.98,46.04,14300.0,41.0214,41.0571,40.9947,41.0481,14300.0
2014-12-15 11:50:00,46.03,46.03,45.89,45.89,3400.0,41.0392,41.0392,40.9144,40.9144,3400.0
2014-12-15 11:55:00,45.87,45.88,45.81,45.82,3400.0,40.8966,40.9055,40.8431,40.852,3400.0
2014-12-15 12:00:00,45.82,45.93,45.81,45.91,10900.0,40.852,40.9501,40.8431,40.9322,10900.0
2014-12-15 12:05:00,45.91,46.0,45.91,45.95,4300.0,40.9322,41.0125,40.9322,40.9679,4300.0
2014-12-15 12:10:00,45.95,45.98,45.92,45.97,5500.0,40.9679,40.9947,40.9412,40.9857,5500.0
2014-12-15 12:15:00,45.94,46.0,45.93,46.0,3400.0,40.959,41.0125,40.9501,41.0125,3400.0
2014-12-15 12:20:00,45.99,46.13,45.98,46.13,7100.0,41.0036,41.1284,40.9947,41.1284,7100.0
2014-12-15 12:25:00,46.14,46.19,46.13,46.17,1300.0,41.1373,41.1819,41.1284,41.164,1300.0
2014-12-15 12:30:00,46.17,46.18,46.12,46.12,6700.0,41.164,41.173,41.1195,41.1195,6700.0
2014-12-15 12:35:00,46.17,46.19,46.17,46.18,2100.0,41.164,41.1819,41.164,41.173,2100.0
2014-12-15 12:40:00,46.17,46.19,46.16,46.18,3200.0,41.164,41.1819,41.1551,41.173,3200.0
2014-12-15 12:45:00,46.2,46.21,46.18,46.2,2100.0,41.1908,41.1997,41.173,41.1908,2100.0
2014-12-15 12:50:00,46.23,46.29,46.22,46.28,3500.0,41.2175,41.271,41.2086,41.2621,3500.0
2014-12-15 12:55:00,46.3,46.35,46.28,46.3,4500.0,41.28,41.3245,41.2621,41.28,4500.0
2014-12-15 13:00:00,46.3,46.36,46.3,46.34,4200.0,41.28,41.3334,41.28,41.3156,4200.0
2014-12-15 13:05:00,46.32,46.32,46.23,46.23,3400.0,41.2978,41.2978,41.2175,41.2175,3400.0
2014-12-15 13:10:00,46.24,46.28,46.21,46.21,3500.0,41.2265,41.2621,41.1997,41.1997,3500.0
2014-12-15 13:15:00,46.21,46.23,46.2,46.22,2600.0,41.1997,41.2175,41.1908,41.2086,2600.0
2014-12-15 13:20:00,46.23,46.28,46.23,46.26,3600.0,41.2175,41.2621,41.2175,41.2443,3600.0
2014-12-15 13:25:00,46.26,46.29,46.25,46.27,4700.0,41.2443,41.271,41.2354,41.2532,4700.0
2014-12-15 13:30:00,46.26,46.31,46.24,46.31,5600.0,41.2443,41.2889,41.2265,41.2889,5600.0
2014-12-15 13:35:00,46.32,46.4,46.31,46.38,5300.0,41.2978,41.3691,41.2889,41.3513,5300.0
2014-12-15 13:40:00,46.37,46.37,46.33,46.35,2200.0,41.3424,41.3424,41.3067,41.3245,2200.0
2014-12-15 13:45:00,46.35,46.36,46.32,46.32,5600.0,41.3245,41.3334,41.2978,41.2978,5600.0
2014-12-15 13:50:00,46.31,46.34,46.3,46.32,6700.0,41.2889,41.3156,41.28,41.2978,6700.0
2014-12-15 13:55:00,46.32,46.33,46.27,46.27,6500.0,41.2978,41.3067,41.2532,41.2532,6500.0
2014-12-15 14:00:00,46.27,46.3,46.24,46.27,4000.0,41.2532,41.28,41.2265,41.2532,4000.0
2014-12-15 14:05:00,46.26,46.26,46.22,46.22,2400.0,41.2443,41.2443,41.2086,41.2086,2400.0
2014-12-15 14:10:00,46.22,46.24,46.16,46.18,8000.0,41.2086,41.2265,41.1551,41.173,8000.0
2014-12-15 14:15:00,46.18,46.18,46.14,46.14,5200.0,41.173,41.173,41.1373,41.1373,5200.0
2014-12-15 14:20:00,46.14,46.21,46.13,46.2,7200.0,41.1373,41.1997,41.1284,41.1908,7200.0
2014-12-15 14:25:00,46.21,46.28,46.21,46.26,6400.0,41.1997,41.2621,41.1997,41.2443,6400.0
2014-12-15 14:30:00,46.26,46.26,46.21,46.26,5900.0,41.2443,41.2443,41.1997,41.2443,5900.0
2014-12-15 14:35:00,46.25,46.31,46.25,46.26,6100.0,41.2354,41.2889,41.2354,41.2443,6100.0
2014-12-15 14:40:00,46.28,46.3,46.13,46.13,5400.0,41.2621,41.28,41.1284,41.1284,5400.0
2014-12-15 14:45:00,46.14,46.15,46.0,46.04,11100.0,41.1373,41.1462,41.0125,41.0481,11100.0
2014-12-15 14:50:00,45.99,46.01,45.92,45.95,7400.0,41.0036,41.0214,40.9412,40.9679,7400.0
2014-12-15 14:55:00,45.95,45.97,45.89,45.89,5100.0,40.9679,40.9857,40.9144,40.9144,5100.0
2014-12-15 15:00:00,45.89,45.94,45.88,45.93,4200.0,40.9144,40.959,40.9055,40.9501,4200.0
2014-12-15 15:05:00,45.9,45.95,45.88,45.93,5000.0,40.9233,40.9679,40.9055,40.9501,5000.0
2014-12-15 15:10:00,45.96,45.98,45.92,45.97,3900.0,40.9768,40.9947,40.9412,40.9857,3900.0
2014-12-15 15:15:00,45.97,45.97,45.92,45.94,2600.0,40.9857,40.9857,40.9412,40.959,2600.0
2014-12-15 15:20:00,45.94,46.02,45.9,46.01,5700.0,40.959,41.0303,40.9233,41.0214,5700.0
2014-12-15 15:25:00,46.02,46.12,46.02,46.09,9200.0,41.0303,41.1195,41.0303,41.0927,9200.0
2014-12-15 15:30:00,46.09,46.12,46.05,46.1,12100.0,41.0927,41.1195,41.0571,41.1016,12100.0
2014-12-15 15:35:00,46.1,46.32,46.08,46.31,16600.0,41.1016,41.2978,41.0838,41.2889,16600.0
2014-12-15 15:40:00,46.31,46.32,46.24,46.25,24500.0,41.2889,41.2978,41.2265,41.2354,24500.0
2014-12-15 15:45:00,46.24,46.32,46.19,46.32,16600.0,41.2265,41.2978,41.1819,41.2978,16600.0
2014-12-15 15:50:00,46.31,46.31,46.13,46.17,18800.0,41.2889,41.2889,41.1284,41.164,18800.0
2014-12-15 15:55:00,46.18,46.21,46.1,46.11,45800.0,41.173,41.1997,41.1016,41.1106,45800.0
2014-12-16 09:30:00,45.89,45.89,45.66,45.73,59900.0,40.9144,40.9144,40.7093,40.7718,59900.0
2014-12-16 09:35:00,45.74,45.93,45.74,45.79,1400.0,40.7807,40.9501,40.7807,40.8253,1400.0
2014-12-16 09:40:00,45.81,46.08,45.81,46.08,4000.0,40.8431,41.0838,40.8431,41.0838,4000.0
2014-12-16 09:45:00,46.08,46.25,45.95,46.05,5400.0,41.0838,41.2354,40.9679,41.0571,5400.0
2014-12-16 09:50:00,46.06,46.06,45.96,45.96,4300.0,41.066,41.066,40.9768,40.9768,4300.0
2014-12-16 09:55:00,45.97,45.97,45.88,45.88,3800.0,40.9857,40.9857,40.9055,40.9055,3800.0
2014-12-16 10:00:00,45.86,46.08,45.86,46.05,7400.0,40.8877,41.0838,40.8877,41.0571,7400.0
2014-12-16 10:05:00,46.08,46.11,46.0,46.0,4900.0,41.0838,41.1106,41.0125,41.0125,4900.0
2014-12-16 10:10:00,46.0,46.05,45.98,46.04,3400.0,41.0125,41.0571,40.9947,41.0481,3400.0
2014-12-16 10:15:00,46.01,46.24,46.0,46.21,6800.0,41.0214,41.2265,41.0125,41.1997,6800.0
2014-12-16 10:20:00,46.23,46.31,46.15,46.31,4700.0,41.2175,41.2889,41.1462,41.2889,4700.0
2014-12-16 10:25:00,46.3,46.32,46.23,46.25,3500.0,41.28,41.2978,41.2175,41.2354,3500.0
2014-12-16 10:30:00,46.23,46.23,46.01,46.07,2400.0,41.2175,41.2175,41.0214,41.0749,2400.0
2014-12-16 10:35:00,46.07,46.07,46.02,46.02,1400.0,41.0749,41.0749,41.0303,41.0303,1400.0
2014-12-16 10:40:00,46.01,46.02,45.91,45.95,3100.0,41.0214,41.0303,40.9322,40.9679,3100.0
2014-12-16 10:45:00,45.95,46.01,45.95,45.95,6300.0,40.9679,41.0214,40.9679,40.9679,6300.0
2014-12-16 10:50:00,45.95,46.0,45.94,46.0,1700.0,40.9679,41.0125,40.959,41.0125,1700.0
2014-12-16 10:55:00,46.01,46.05,45.99,46.03,2500.0,41.0214,41.0571,41.0036,41.0392,2500.0
2014-12-16 11:00:00,46.03,46.03,45.99,46.01,3800.0,41.0392,41.0392,41.0036,41.0214,3800.0
2014-12-16 11:05:00,46.0,46.02,45.97,45.97,4200.0,41.0125,41.0303,40.9857,40.9857,4200.0
2014-12-16 11:10:00,45.97,46.04,45.97,46.02,4800.0,40.9857,41.0481,40.9857,41.0303,4800.0
2014-12-16 11:15:00,46.04,46.19,46.04,46.19,3300.0,41.0481,41.1819,41.0481,41.1819,3300.0
2014-12-16 11:20:00,46.18,46.22,46.17,46.2,3900.0,41.173,41.2086,41.164,41.1908,3900.0
2014-12-16 11:25:00,46.21,46.36,46.21,46.28,4400.0,41.1997,41.3334,41.1997,41.2621,4400.0
2014-12-16 11:30:00,46.3,46.44,46.3,46.39,4500.0,41.28,41.4048,41.28,41.3602,4500.0
2014-12-16 11:35:00,46.4,46.4,46.37,46.4,2100.0,41.3691,41.3691,41.3424,41.3691,2100.0
2014-12-16 11:40:00,46.41,46.44,46.39,46.43,3400.0,41.378,41.4048,41.3602,41.3959,3400.0
2014-12-16 11:45:00,46.44,46.44,46.39,46.42,2500.0,41.4048,41.4048,41.3602,41.3869,2500.0
2014-12-16 11:50:00,46.43,46.45,46.32,46.34,2800.0,41.3959,41.4137,41.2978,41.3156,2800.0
2014-12-16 11:55:00,46.34,46.34,46.23,46.23,2100.0,41.3156,41.3156,41.2175,41.2175,2100.0
2014-12-16 12:00:00,46.23,46.3,46.2,46.21,3600.0,41.2175,41.28,41.1908,41.1997,3600.0
2014-12-16 12:05:00,46.22,46.27,46.19,46.2,51800.0,41.2086,41.2532,41.1819,41.1908,51800.0
2014-12-16 12:10:00,46.21,46.23,46.16,46.16,2100.0,41.1997,41.2175,41.1551,41.1551,2100.0
2014-12-16 12:15:00,46.16,46.22,46.16,46.18,3100.0,41.1551,41.2086,41.1551,41.173,3100.0
2014-12-16 12:20:00,46.18,46.2,46.1,46.1,1400.0,41.173,41.1908,41.1016,41.1016,1400.0
2014-12-16 12:25:00,46.09,46.12,46.04,46.05,2800.0,41.0927,41.1195,41.0481,41.0571,2800.0
2014-12-16 12:30:00,46.04,46.12,46.04,46.12,2800.0,41.0481,41.1195,41.0481,41.1195,2800.0
2014-12-16 12:35:00,46.1,46.14,46.06,46.14,3200.0,41.1016,41.1373,41.066,41.1373,3200.0
2014-12-16 12:40:00,46.12,46.13,46.05,46.05,3300.0,41.1195,41.1284,41.0571,41.0571,3300.0
2014-12-16 12:45:00,46.06,46.14,46.03,46.13,3200.0,41.066,41.1373,41.0392,41.1284,3200.0
2014-12-16 12:50:00,46.15,46.19,46.14,46.14,1500.0,41.1462,41.1819,41.1373,41.1373,1500.0
2014-12-16 12:55:00,46.12,46.14,46.07,46.09,2600.0,41.1195,41.1373,41.0749,41.0927,2600.0
2014-12-16 13:00:00,46.05,46.12,46.05,46.06,1300.0,41.0571,41.1195,41.0571,41.066,1300.0
2014-12-16 13:05:00,46.06,46.08,46.01,46.01,2900.0,41.066,41.0838,41.0214,41.0214,2900.0
2014-12-16 13:10:00,46.0,46.03,45.97,46.03,18600.0,41.0125,41.0392,40.9857,41.0392,18600.0
2014-12-16 13:15:00,46.05,46.1,46.0,46.03,3200.0,41.0571,41.1016,41.0125,41.0392,3200.0
2014-12-16 13:20:00,46.04,46.06,46.03,46.05,2100.0,41.0481,41.066,41.0392,41.0571,2100.0
2014-12-16 13:25:00,46.08,46.17,46.06,46.11,12800.0,41.0838,41.164,41.066,41.1106,12800.0
2014-12-16 13:30:00,46.1,46.14,46.07,46.14,2000.0,41.1016,41.1373,41.0749,41.1373,2000.0
2014-12-16 13:35:00,46.15,46.18,46.13,46.15,2800.0,41.1462,41.173,41.1284,41.1462,2800.0
2014-12-16 13:40:00,46.15,46.26,46.15,46.26,2000.0,41.1462,41.2443,41.1462,41.2443,2000.0
2014-12-16 13:45:00,46.24,46.24,46.14,46.2,4500.0,41.2265,41.2265,41.1373,41.1908,4500.0
2014-12-16 13:50:00,46.21,46.3,46.21,46.29,4000.0,41.1997,41.28,41.1997,41.271,4000.0
2014-12-16 13:55:00,46.28,46.28,46.24,46.24,1200.0,41.2621,41.2621,41.2265,41.2265,1200.0
2014-12-16 14:00:00,46.25,46.27,46.25,46.25,1500.0,41.2354,41.2532,41.2354,41.2354,1500.0
2014-12-16 14:05:00,46.25,46.35,46.25,46.34,1500.0,41.2354,41.3245,41.2354,41.3156,1500.0
2014-12-16 14:10:00,46.34,46.37,46.34,46.35,4200.0,41.3156,41.3424,41.3156,41.3245,4200.0
2014-12-16 14:15:00,46.35,46.37,46.32,46.37,7600.0,41.3245,41.3424,41.2978,41.3424,7600.0
2014-12-16 14:20:00,46.37,46.4,46.35,46.36,3000.0,41.3424,41.3691,41.3245,41.3334,3000.0
2014-12-16 14:25:00,46.33,46.33,46.27,46.27,1400.0,41.3067,41.3067,41.2532,41.2532,1400.0
2014-12-16 14:30:00,46.3,46.3,46.25,46.25,2000.0,41.28,41.28,41.2354,41.2354,2000.0
2014-12-16 14:35:00,46.24,46.27,46.23,46.27,5800.0,41.2265,41.2532,41.2175,41.2532,5800.0
2014-12-16 14:40:00,46.25,46.28,46.24,46.28,1000.0,41.2354,41.2621,41.2265,41.2621,1000.0
2014-12-16 14:45:00,46.25,46.26,46.24,46.25,7200.0,41.2354,41.2443,41.2265,41.2354,7200.0
2014-12-16 14:50:00,46.25,46.25,46.17,46.23,6200.0,41.2354,41.2354,41.164,41.2175,6200.0
2014-12-16 14:55:00,46.23,46.27,46.22,46.26,4000.0,41.2175,41.2532,41.2086,41.2443,4000.0
2014-12-16 15:00:00,46.26,46.3,46.24,46.27,4200.0,41.2443,41.28,41.2265,41.2532,4200.0
2014-12-16 15:05:00,46.27,46.29,46.2,46.29,7700.0,41.2532,41.271,41.1908,41.271,7700.0
2014-12-16 15:10:00,46.29,46.3,46.28,46.3,6500.0,41.271,41.28,41.2621,41.28,6500.0
2014-12-16 15:15:00,46.3,46.33,46.28,46.32,5100.0,41.28,41.3067,41.2621,41.2978,5100.0
2014-12-16 15:20:00,46.33,46.33,46.28,46.28,7800.0,41.3067,41.3067,41.2621,41.2621,7800.0
2014-12-16 15:25:00,46.29,46.3,46.23,46.28,13300.0,41.271,41.28,41.2175,41.2621,13300.0
2014-12-16 15:30:00,46.28,46.31,46.24,46.29,11300.0,41.2621,41.2889,41.2265,41.271,11300.0
2014-12-16 15:35:00,46.29,46.3,46.2,46.23,13500.0,41.271,41.28,41.1908,41.2175,13500.0
2014-12-16 15:40:00,46.23,46.23,46.1,46.14,32400.0,41.2175,41.2175,41.1016,41.1373,32400.0
2014-12-16 15:45:00,46.15,46.28,46.15,46.27,34200.0,41.1462,41.2621,41.1462,41.2532,34200.0
2014-12-16 15:50:00,46.26,46.26,46.12,46.18,34000.0,41.2443,41.2443,41.1195,41.173,34000.0
2014-12-16 15:55:00,46.19,46.19,46.05,46.1,61700.0,41.1819,41.1819,41.0571,41.1016,61700.0
2014-12-17 09:30:00,46.33,46.35,46.17,46.19,56400.0,41.3067,41.3245,41.164,41.1819,56400.0
2014-12-17 09:35:00,46.22,46.25,46.07,46.07,1100.0,41.2086,41.2354,41.0749,41.0749,1100.0
2014-12-17 09:40:00,46.07,46.27,46.05,46.26,3300.0,41.0749,41.2532,41.0571,41.2443,3300.0
2014-12-17 09:45:00,46.21,46.23,45.82,46.07,29300.0,41.1997,41.2175,40.852,41.0749,29300.0
2014-12-17 09:50:00,46.05,46.17,46.0,46.17,22900.0,41.0571,41.164,41.0125,41.164,22900.0
2014-12-17 09:55:00,46.17,46.38,46.17,46.32,65100.0,41.164,41.3513,41.164,41.2978,65100.0
2014-12-17 10:00:00,46.29,46.35,46.29,46.31,3200.0,41.271,41.3245,41.271,41.2889,3200.0
2014-12-17 10:05:00,46.29,46.36,46.26,46.33,2300.0,41.271,41.3334,41.2443,41.3067,2300.0
2014-12-17 10:10:00,46.32,46.36,46.3,46.34,22500.0,41.2978,41.3334,41.28,41.3156,22500.0
2014-12-17 10:15:00,46.32,46.34,46.26,46.27,2200.0,41.2978,41.3156,41.2443,41.2532,2200.0
2014-12-17 10:20:00,46.26,46.28,46.25,46.25,1600.0,41.2443,41.2621,41.2354,41.2354,1600.0
2014-12-17 10:25:00,46.21,46.21,46.15,46.18,2900.0,41.1997,41.1997,41.1462,41.173,2900.0
2014-12-17 10:30:00,46.17,46.28,46.13,46.24,7800.0,41.164,41.2621,41.1284,41.2265,7800.0
2014-12-17 10:35:00,46.23,46.31,46.21,46.3,2600.0,41.2175,41.2889,41.1997,41.28,2600.0
2014-12-17 10:40:00,46.3,46.37,46.3,46.36,2800.0,41.28,41.3424,41.28,41.3334,2800.0
2014-12-17 10:45:00,46.36,46.4,46.35,46.38,2000.0,41.3334,41.3691,41.3245,41.3513,2000.0
2014-12-17 10:50:00,46.35,46.38,46.32,46.32,500.0,41.3245,41.3513,41.2978,41.2978,500.0
2014-12-17 10:55:00,46.33,46.39,46.32,46.33,2100.0,41.3067,41.3602,41.2978,41.3067,2100.0
2014-12-17 11:00:00,46.32,46.36,46.22,46.24,6500.0,41.2978,41.3334,41.2086,41.2265,6500.0
2014-12-17 11:05:00,46.25,46.34,46.23,46.23,6000.0,41.2354,41.3156,41.2175,41.2175,6000.0
2014-12-17 11:10:00,46.23,46.23,46.18,46.19,3200.0,41.2175,41.2175,41.173,41.1819,3200.0
2014-12-17 11:15:00,46.2,46.21,46.15,46.21,2800.0,41.1908,41.1997,41.1462,41.1997,2800.0
2014-12-17 11:20:00,46.22,46.26,46.22,46.25,600.0,41.2086,41.2443,41.2086,41.2354,600.0
2014-12-17 11:25:00,46.23,46.27,46.2,46.23,3800.0,41.2175,41.2532,41.1908,41.2175,3800.0
2014-12-17 11:30:00,46.2,46.26,46.2,46.21,1900.0,41.1908,41.2443,41.1908,41.1997,1900.0
2014-12-17 11:35:00,46.23,46.35,46.22,46.28,8800.0,41.2175,41.3245,41.2086,41.2621,8800.0
2014-12-17 11:40:00,46.29,46.33,46.26,46.28,2900.0,41.271,41.3067,41.2443,41.2621,2900.0
2014-12-17 11:45:00,46.29,46.36,46.28,46.34,2500.0,41.271,41.3334,41.2621,41.3156,2500.0
2014-12-17 11:50:00,46.32,46.4,46.32,46.4,4900.0,41.2978,41.3691,41.2978,41.3691,4900.0
2014-12-17 11:55:00,46.41,46.58,46.41,46.52,5200.0,41.378,41.5296,41.378,41.4761,5200.0
2014-12-17 12:00:00,46.53,46.53,46.47,46.49,2000.0,41.485,41.485,41.4315,41.4494,2000.0
2014-12-17 12:05:00,46.48,46.51,46.48,46.51,2300.0,41.4404,41.4672,41.4404,41.4672,2300.0
2014-12-17 12:10:00,46.55,46.55,46.52,46.52,1200.0,41.5028,41.5028,41.4761,41.4761,1200.0
2014-12-17 12:15:00,46.54,46.55,46.5,46.5,2500.0,41.4939,41.5028,41.4583,41.4583,2500.0
2014-12-17 12:20:00,46.51,46.51,46.47,46.47,1800.0,41.4672,41.4672,41.4315,41.4315,1800.0
2014-12-17 12:25:00,46.44,46.46,46.43,46.43,2800.0,41.4048,41.4226,41.3959,41.3959,2800.0
2014-12-17 12:30:00,46.45,46.49,46.45,46.48,1500.0,41.4137,41.4494,41.4137,41.4404,1500.0
2014-12-17 12:35:00,46.47,46.47,46.39,46.44,3300.0,41.4315,41.4315,41.3602,41.4048,3300.0
2014-12-17 12:40:00,46.42,46.46,46.4,46.41,2300.0,41.3869,41.4226,41.3691,41.378,2300.0
2014-12-17 12:45:00,46.43,46.46,46.41,46.46,2100.0,41.3959,41.4226,41.378,41.4226,2100.0
2014-12-17 12:50:00,46.47,46.51,46.47,46.5,3100.0,41.4315,41.4672,41.4315,41.4583,3100.0
2014-12-17 12:55:00,46.46,46.49,46.46,46.46,3000.0,41.4226,41.4494,41.4226,41.4226,3000.0
2014-12-17 13:00:00,46.47,46.48,46.42,46.43,2500.0,41.4315,41.4404,41.3869,41.3959,2500.0
2014-12-17 13:05:00,46.42,46.47,46.41,46.45,4100.0,41.3869,41.4315,41.378,41.4137,4100.0
2014-12-17 13:10:00,46.44,46.52,46.41,46.51,8600.0,41.4048,41.4761,41.378,41.4672,8600.0
2014-12-17 13:15:00,46.51,46.55,46.51,46.55,1400.0,41.4672,41.5028,41.4672,41.5028,1400.0
2014-12-17 13:20:00,46.54,46.54,46.5,46.5,2300.0,41.4939,41.4939,41.4583,41.4583,2300.0
2014-12-17 13:25:00,46.5,46.5,46.47,46.5,9800.0,41.4583,41.4583,41.4315,41.4583,9800.0
2014-12-17 13:30:00,46.5,46.52,46.5,46.51,1500.0,41.4583,41.4761,41.4583,41.4672,1500.0
2014-12-17 13:35:00,46.49,46.5,46.42,46.5,3200.0,41.4494,41.4583,41.3869,41.4583,3200.0
2014-12-17 13:40:00,46.5,46.5,46.46,46.5,4200.0,41.4583,41.4583,41.4226,41.4583,4200.0
2014-12-17 13:45:00,46.51,46.52,46.49,46.5,3400.0,41.4672,41.4761,41.4494,41.4583,3400.0
2014-12-17 13:50:00,46.49,46.5,46.49,46.5,3500.0,41.4494,41.4583,41.4494,41.4583,3500.0
2014-12-17 13:55:00,46.5,46.52,46.48,46.51,2900.0,41.4583,41.4761,41.4404,41.4672,2900.0
2014-12-17 14:00:00,46.54,46.85,46.54,46.79,8600.0,41.4939,41.7703,41.4939,41.7168,8600.0
2014-12-17 14:05:00,46.83,46.83,46.75,46.77,6500.0,41.7525,41.7525,41.6812,41.699,6500.0
2014-12-17 14:10:00,46.8,46.9,46.78,46.87,4700.0,41.7257,41.8149,41.7079,41.7882,4700.0
2014-12-17 14:15:00,46.87,46.9,46.76,46.8,6100.0,41.7882,41.8149,41.6901,41.7257,6100.0
2014-12-17 14:20:00,46.8,46.8,46.76,46.77,2900.0,41.7257,41.7257,41.6901,41.699,2900.0
2014-12-17 14:25:00,46.78,46.83,46.77,46.8,3100.0,41.7079,41.7525,41.699,41.7257,3100.0
2014-12-17 14:30:00,46.76,46.79,46.7,46.76,4300.0,41.6901,41.7168,41.6366,41.6901,4300.0
2014-12-17 14:35:00,46.76,46.85,46.76,46.85,7900.0,41.6901,41.7703,41.6901,41.7703,7900.0
2014-12-17 14:40:00,46.81,46.82,46.72,46.75,6100.0,41.7347,41.7436,41.6544,41.6812,6100.0
2014-12-17 14:45:00,46.74,46.74,46.65,46.65,3400.0,41.6722,41.6722,41.592,41.592,3400.0
2014-12-17 14:50:00,46.64,46.72,46.61,46.72,5900.0,41.5831,41.6544,41.5563,41.6544,5900.0
2014-12-17 14:55:00,46.71,46.74,46.65,46.65,4400.0,41.6455,41.6722,41.592,41.592,4400.0
2014-12-17 15:00:00,46.64,46.64,46.52,46.57,5900.0,41.5831,41.5831,41.4761,41.5207,5900.0
2014-12-17 15:05:00,46.57,46.59,46.54,46.56,4100.0,41.5207,41.5385,41.4939,41.5118,4100.0
2014-12-17 15:10:00,46.57,46.66,46.54,46.66,5400.0,41.5207,41.6009,41.4939,41.6009,5400.0
2014-12-17 15:15:00,46.67,46.68,46.58,46.68,4800.0,41.6098,41.6188,41.5296,41.6188,4800.0
2014-12-17 15:20:00,46.69,46.71,46.61,46.63,5700.0,41.6277,41.6455,41.5563,41.5742,5700.0
2014-12-17 15:25:00,46.68,46.86,46.66,46.84,6800.0,41.6188,41.7792,41.6009,41.7614,6800.0
2014-12-17 15:30:00,46.84,46.9,46.82,46.83,6100.0,41.7614,41.8149,41.7436,41.7525,6100.0
2014-12-17 15:35:00,46.81,46.86,46.77,46.84,7500.0,41.7347,41.7792,41.699,41.7614,7500.0
2014-12-17 15:40:00,46.85,46.96,46.84,46.93,7400.0,41.7703,41.8684,41.7614,41.8416,7400.0
2014-12-17 15:45:00,46.92,46.98,46.89,46.96,9100.0,41.8327,41.8862,41.806,41.8684,9100.0
2014-12-17 15:50:00,46.97,46.98,46.86,46.86,14200.0,41.8773,41.8862,41.7792,41.7792,14200.0
2014-12-17 15:55:00,46.87,46.95,46.87,46.93,27700.0,41.7882,41.8595,41.7882,41.8416,27700.0
2014-12-18 09:30:00,47.56,47.61,47.47,47.47,1000.0,42.4033,42.4479,42.3231,42.3231,1000.0
2014-12-18 09:35:00,47.65,47.65,47.34,47.43,3500.0,42.4836,42.4836,42.2072,42.2874,3500.0
2014-12-18 09:40:00,47.41,47.43,47.28,47.3,2900.0,42.2696,42.2874,42.1537,42.1715,2900.0
2014-12-18 09:45:00,47.29,47.34,47.29,47.3,6400.0,42.1626,42.2072,42.1626,42.1715,6400.0
2014-12-18 09:50:00,47.27,47.38,47.22,47.36,9500.0,42.1448,42.2429,42.1002,42.225,9500.0
2014-12-18 09:55:00,47.35,47.41,47.35,47.41,3700.0,42.2161,42.2696,42.2161,42.2696,3700.0
2014-12-18 10:00:00,47.42,47.48,47.34,47.48,4300.0,42.2785,42.332,42.2072,42.332,4300.0
2014-12-18 10:05:00,47.51,47.52,47.47,47.5,1600.0,42.3588,42.3677,42.3231,42.3498,1600.0
2014-12-18 10:10:00,47.48,47.55,47.44,47.54,3500.0,42.332,42.3944,42.2964,42.3855,3500.0
2014-12-18 10:15:00,47.55,47.65,47.55,47.57,3800.0,42.3944,42.4836,42.3944,42.4123,3800.0
2014-12-18 10:20:00,47.57,47.6,47.57,47.57,2100.0,42.4123,42.439,42.4123,42.4123,2100.0
2014-12-18 10:25:00,47.55,47.61,47.53,47.56,3400.0,42.3944,42.4479,42.3766,42.4033,3400.0
2014-12-18 10:30:00,47.56,47.58,47.52,47.53,2000.0,42.4033,42.4212,42.3677,42.3766,2000.0
2014-12-18 10:35:00,47.52,47.54,47.41,47.41,3500.0,42.3677,42.3855,42.2696,42.2696,3500.0
2014-12-18 10:40:00,47.4,47.43,47.4,47.42,6000.0,42.2607,42.2874,42.2607,42.2785,6000.0
2014-12-18 10:45:00,47.4,47.47,47.36,47.47,4600.0,42.2607,42.3231,42.225,42.3231,4600.0
2014-12-18 10:50:00,47.46,47.46,47.36,47.38,2200.0,42.3142,42.3142,42.225,42.2429,2200.0
2014-12-18 10:55:00,47.37,47.42,47.34,47.34,4100.0,42.2339,42.2785,42.2072,42.2072,4100.0
2014-12-18 11:00:00,47.32,47.32,47.23,47.29,5800.0,42.1894,42.1894,42.1091,42.1626,5800.0
2014-12-18 11:05:00,47.29,47.29,47.19,47.26,3900.0,42.1626,42.1626,42.0735,42.1359,3900.0
2014-12-18 11:10:00,47.25,47.27,47.24,47.26,2300.0,42.127,42.1448,42.118,42.1359,2300.0
2014-12-18 11:15:00,47.27,47.33,47.27,47.33,2200.0,42.1448,42.1983,42.1448,42.1983,2200.0
2014-12-18 11:20:00,47.32,47.33,47.32,47.32,2000.0,42.1894,42.1983,42.1894,42.1894,2000.0
2014-12-18 11:25:00,47.33,47.39,47.32,47.34,3500.0,42.1983,42.2518,42.1894,42.2072,3500.0
2014-12-18 11:30:00,47.35,47.35,47.3,47.33,2600.0,42.2161,42.2161,42.1715,42.1983,2600.0
2014-12-18 11:35:00,47.31,47.34,47.26,47.34,4500.0,42.1804,42.2072,42.1359,42.2072,4500.0
2014-12-18 11:40:00,47.33,47.33,47.26,47.29,2400.0,42.1983,42.1983,42.1359,42.1626,2400.0
2014-12-18 11:45:00,47.28,47.28,47.24,47.25,1800.0,42.1537,42.1537,42.118,42.127,1800.0
2014-12-18 11:50:00,47.25,47.31,47.19,47.31,5300.0,42.127,42.1804,42.0735,42.1804,5300.0
2014-12-18 11:55:00,47.28,47.29,47.22,47.29,2500.0,42.1537,42.1626,42.1002,42.1626,2500.0
2014-12-18 12:00:00,47.29,47.38,47.29,47.38,5000.0,42.1626,42.2429,42.1626,42.2429,5000.0
2014-12-18 12:05:00,47.39,47.48,47.39,47.48,1700.0,42.2518,42.332,42.2518,42.332,1700.0
2014-12-18 12:10:00,47.46,47.49,47.46,47.48,900.0,42.3142,42.3409,42.3142,42.332,900.0
2014-12-18 12:15:00,47.45,47.45,47.36,47.38,13200.0,42.3053,42.3053,42.225,42.2429,13200.0
2014-12-18 12:20:00,47.37,47.37,47.26,47.31,4700.0,42.2339,42.2339,42.1359,42.1804,4700.0
2014-12-18 12:25:00,47.32,47.34,47.31,47.31,1500.0,42.1894,42.2072,42.1804,42.1804,1500.0
2014-12-18 12:30:00,47.32,47.38,47.3,47.38,4000.0,42.1894,42.2429,42.1715,42.2429,4000.0
2014-12-18 12:35:00,47.39,47.41,47.39,47.41,1700.0,42.2518,42.2696,42.2518,42.2696,1700.0
2014-12-18 12:40:00,47.41,47.43,47.38,47.43,2500.0,42.2696,42.2874,42.2429,42.2874,2500.0
2014-12-18 12:45:00,47.44,47.49,47.43,47.49,1600.0,42.2964,42.3409,42.2874,42.3409,1600.0
2014-12-18 12:50:00,47.5,47.51,47.47,47.51,2800.0,42.3498,42.3588,42.3231,42.3588,2800.0
2014-12-18 12:55:00,47.5,47.51,47.48,47.51,1400.0,42.3498,42.3588,42.332,42.3588,1400.0
2014-12-18 13:00:00,47.51,47.54,47.46,47.54,6000.0,42.3588,42.3855,42.3142,42.3855,6000.0
2014-12-18 13:05:00,47.52,47.54,47.52,47.52,800.0,42.3677,42.3855,42.3677,42.3677,800.0
2014-12-18 13:10:00,47.53,47.53,47.48,47.5,2700.0,42.3766,42.3766,42.332,42.3498,2700.0
2014-12-18 13:15:00,47.51,47.51,47.47,47.47,3200.0,42.3588,42.3588,42.3231,42.3231,3200.0
2014-12-18 13:20:00,47.49,47.53,47.49,47.52,3300.0,42.3409,42.3766,42.3409,42.3677,3300.0
2014-12-18 13:25:00,47.52,47.54,47.5,47.52,1700.0,42.3677,42.3855,42.3498,42.3677,1700.0
2014-12-18 13:30:00,47.52,47.52,47.48,47.5,2800.0,42.3677,42.3677,42.332,42.3498,2800.0
2014-12-18 13:35:00,47.51,47.51,47.46,47.46,2600.0,42.3588,42.3588,42.3142,42.3142,2600.0
2014-12-18 13:40:00,47.47,47.47,47.45,47.45,2100.0,42.3231,42.3231,42.3053,42.3053,2100.0
2014-12-18 13:45:00,47.44,47.46,47.38,47.45,3500.0,42.2964,42.3142,42.2429,42.3053,3500.0
2014-12-18 13:50:00,47.43,47.45,47.42,47.45,2500.0,42.2874,42.3053,42.2785,42.3053,2500.0
2014-12-18 13:55:00,47.45,47.47,47.44,47.46,1800.0,42.3053,42.3231,42.2964,42.3142,1800.0
2014-12-18 14:00:00,47.46,47.46,47.43,47.44,2700.0,42.3142,42.3142,42.2874,42.2964,2700.0
2014-12-18 14:05:00,47.44,47.45,47.43,47.45,1300.0,42.2964,42.3053,42.2874,42.3053,1300.0
2014-12-18 14:10:00,47.44,47.48,47.44,47.48,4400.0,42.2964,42.332,42.2964,42.332,4400.0
2014-12-18 14:15:00,47.48,47.49,47.45,47.49,1400.0,42.332,42.3409,42.3053,42.3409,1400.0
2014-12-18 14:20:00,47.5,47.5,47.44,47.44,1800.0,42.3498,42.3498,42.2964,42.2964,1800.0
2014-12-18 14:25:00,47.44,47.44,47.39,47.39,3600.0,42.2964,42.2964,42.2518,42.2518,3600.0
2014-12-18 14:30:00,47.38,47.4,47.35,47.4,3800.0,42.2429,42.2607,42.2161,42.2607,3800.0
2014-12-18 14:35:00,47.4,47.4,47.34,47.38,3600.0,42.2607,42.2607,42.2072,42.2429,3600.0
2014-12-18 14:40:00,47.37,47.38,47.34,47.35,4100.0,42.2339,42.2429,42.2072,42.2161,4100.0
2014-12-18 14:45:00,47.33,47.34,47.27,47.28,4600.0,42.1983,42.2072,42.1448,42.1537,4600.0
2014-12-18 14:50:00,47.29,47.35,47.29,47.35,4900.0,42.1626,42.2161,42.1626,42.2161,4900.0
2014-12-18 14:55:00,47.34,47.36,47.31,47.34,4400.0,42.2072,42.225,42.1804,42.2072,4400.0
2014-12-18 15:00:00,47.34,47.38,47.33,47.38,7400.0,42.2072,42.2429,42.1983,42.2429,7400.0
2014-12-18 15:05:00,47.38,47.44,47.37,47.41,6900.0,42.2429,42.2964,42.2339,42.2696,6900.0
2014-12-18 15:10:00,47.44,47.44,47.41,47.44,4800.0,42.2964,42.2964,42.2696,42.2964,4800.0
2014-12-18 15:15:00,47.47,47.47,47.39,47.39,4600.0,42.3231,42.3231,42.2518,42.2518,4600.0
2014-12-18 15:20:00,47.4,47.4,47.28,47.32,11400.0,42.2607,42.2607,42.1537,42.1894,11400.0
2014-12-18 15:25:00,47.32,47.37,47.31,47.36,3900.0,42.1894,42.2339,42.1804,42.225,3900.0
2014-12-18 15:30:00,47.35,47.38,47.35,47.37,7200.0,42.2161,42.2429,42.2161,42.2339,7200.0
2014-12-18 15:35:00,47.37,47.38,47.36,47.36,4200.0,42.2339,42.2429,42.225,42.225,4200.0
2014-12-18 15:40:00,47.36,47.41,47.36,47.39,8000.0,42.225,42.2696,42.225,42.2518,8000.0
2014-12-18 15:45:00,47.4,47.42,47.39,47.4,11000.0,42.2607,42.2785,42.2518,42.2607,11000.0
2014-12-18 15:50:00,47.4,47.45,47.4,47.44,17700.0,42.2607,42.3053,42.2607,42.2964,17700.0
2014-12-18 15:55:00,47.44,47.6,47.44,47.6,21400.0,42.2964,42.439,42.2964,42.439,21400.0
2014-12-19 09:30:00,47.49,47.91,47.49,47.63,101200.0,42.3409,42.7154,42.3409,42.4658,101200.0
2014-12-19 09:35:00,47.69,47.69,47.59,47.66,1100.0,42.5192,42.5192,42.4301,42.4925,1100.0
2014-12-19 09:40:00,47.63,47.63,47.45,47.52,3900.0,42.4658,42.4658,42.3053,42.3677,3900.0
2014-12-19 09:45:00,47.67,47.87,47.55,47.75,13900.0,42.5014,42.6797,42.3944,42.5727,13900.0
2014-12-19 09:50:00,47.75,47.89,47.75,47.89,1100.0,42.5727,42.6976,42.5727,42.6976,1100.0
2014-12-19 09:55:00,47.83,47.98,47.83,47.97,1900.0,42.6441,42.7778,42.6441,42.7689,1900.0
2014-12-19 10:00:00,47.97,47.97,47.84,47.93,4200.0,42.7689,42.7689,42.653,42.7332,4200.0
2014-12-19 10:05:00,47.96,47.97,47.94,47.96,2000.0,42.76,42.7689,42.7421,42.76,2000.0
2014-12-19 10:10:00,47.97,47.99,47.95,47.99,2900.0,42.7689,42.7867,42.7511,42.7867,2900.0
2014-12-19 10:15:00,47.99,48.02,47.96,48.0,5400.0,42.7867,42.8135,42.76,42.7956,5400.0
2014-12-19 10:20:00,48.0,48.03,47.99,48.0,3500.0,42.7956,42.8224,42.7867,42.7956,3500.0
2014-12-19 10:25:00,47.99,47.99,47.82,47.83,3700.0,42.7867,42.7867,42.6351,42.6441,3700.0
2014-12-19 10:30:00,47.83,47.84,47.72,47.76,3900.0,42.6441,42.653,42.546,42.5817,3900.0
2014-12-19 10:35:00,47.77,47.77,47.7,47.71,2500.0,42.5906,42.5906,42.5282,42.5371,2500.0
2014-12-19 10:40:00,47.71,47.72,47.63,47.63,9900.0,42.5371,42.546,42.4658,42.4658,9900.0
2014-12-19 10:45:00,47.62,47.62,47.56,47.57,3100.0,42.4568,42.4568,42.4033,42.4123,3100.0
2014-12-19 10:50:00,47.56,47.61,47.56,47.6,4400.0,42.4033,42.4479,42.4033,42.439,4400.0
2014-12-19 10:55:00,47.59,47.64,47.58,47.63,4900.0,42.4301,42.4747,42.4212,42.4658,4900.0
2014-12-19 11:00:00,47.63,47.63,47.59,47.6,4000.0,42.4658,42.4658,42.4301,42.439,4000.0
2014-12-19 11:05:00,47.61,47.62,47.58,47.58,2200.0,42.4479,42.4568,42.4212,42.4212,2200.0
2014-12-19 11:10:00,47.58,47.6,47.55,47.57,5100.0,42.4212,42.439,42.3944,42.4123,5100.0
2014-12-19 11:15:00,47.55,47.59,47.53,47.57,3800.0,42.3944,42.4301,42.3766,42.4123,3800.0
2014-12-19 11:20:00,47.56,47.61,47.54,47.57,5000.0,42.4033,42.4479,42.3855,42.4123,5000.0
2014-12-19 11:25:00,47.58,47.64,47.57,47.6,3900.0,42.4212,42.4747,42.4123,42.439,3900.0
2014-12-19 11:30:00,47.6,47.6,47.52,47.55,5600.0,42.439,42.439,42.3677,42.3944,5600.0
2014-12-19 11:35:00,47.56,47.56,47.51,47.52,2800.0,42.4033,42.4033,42.3588,42.3677,2800.0
2014-12-19 11:40:00,47.53,47.6,47.52,47.59,2000.0,42.3766,42.439,42.3677,42.4301,2000.0
2014-12-19 11:45:00,47.58,47.58,47.5,47.51,4200.0,42.4212,42.4212,42.3498,42.3588,4200.0
2014-12-19 11:50:00,47.52,47.58,47.51,47.55,4300.0,42.3677,42.4212,42.3588,42.3944,4300.0
2014-12-19 11:55:00,47.55,47.57,47.54,47.54,2300.0,42.3944,42.4123,42.3855,42.3855,2300.0
2014-12-19 12:00:00,47.54,47.54,47.49,47.51,4400.0,42.3855,42.3855,42.3409,42.3588,4400.0
2014-12-19 12:05:00,47.52,47.56,47.51,47.56,4800.0,42.3677,42.4033,42.3588,42.4033,4800.0
2014-12-19 12:10:00,47.55,47.57,47.54,47.55,3100.0,42.3944,42.4123,42.3855,42.3944,3100.0
2014-12-19 12:15:00,47.54,47.58,47.54,47.55,2600.0,42.3855,42.4212,42.3855,42.3944,2600.0
2014-12-19 12:20:00,47.55,47.57,47.52,47.53,4100.0,42.3944,42.4123,42.3677,42.3766,4100.0
2014-12-19 12:25:00,47.53,47.58,47.53,47.55,3500.0,42.3766,42.4212,42.3766,42.3944,3500.0
2014-12-19 12:30:00,47.55,47.55,47.52,47.53,3000.0,42.3944,42.3944,42.3677,42.3766,3000.0
2014-12-19 12:35:00,47.52,47.55,47.51,47.51,3700.0,42.3677,42.3944,42.3588,42.3588,3700.0
2014-12-19 12:40:00,47.53,47.53,47.48,47.48,2900.0,42.3766,42.3766,42.332,42.332,2900.0
2014-12-19 12:45:00,47.48,47.5,47.48,47.5,2500.0,42.332,42.3498,42.332,42.3498,2500.0
2014-12-19 12:50:00,47.51,47.53,47.51,47.51,2000.0,42.3588,42.3766,42.3588,42.3588,2000.0
2014-12-19 12:55:00,47.51,47.52,47.47,47.5,3900.0,42.3588,42.3677,42.3231,42.3498,3900.0
2014-12-19 13:00:00,47.49,47.5,47.48,47.48,1900.0,42.3409,42.3498,42.332,42.332,1900.0
2014-12-19 13:05:00,47.48,47.52,47.47,47.52,4200.0,42.332,42.3677,42.3231,42.3677,4200.0
2014-12-19 13:10:00,47.52,47.53,47.5,47.53,3700.0,42.3677,42.3766,42.3498,42.3766,3700.0
2014-12-19 13:15:00,47.53,47.55,47.5,47.55,4400.0,42.3766,42.3944,42.3498,42.3944,4400.0
2014-12-19 13:20:00,47.55,47.59,47.54,47.59,8300.0,42.3944,42.4301,42.3855,42.4301,8300.0
2014-12-19 13:25:00,47.59,47.59,47.53,47.53,10300.0,42.4301,42.4301,42.3766,42.3766,10300.0
2014-12-19 13:30:00,47.53,47.57,47.52,47.55,5900.0,42.3766,42.4123,42.3677,42.3944,5900.0
2014-12-19 13:35:00,47.56,47.61,47.55,47.59,5300.0,42.4033,42.4479,42.3944,42.4301,5300.0
2014-12-19 13:40:00,47.59,47.63,47.58,47.63,3300.0,42.4301,42.4658,42.4212,42.4658,3300.0
2014-12-19 13:45:00,47.63,47.63,47.6,47.63,5400.0,42.4658,42.4658,42.439,42.4658,5400.0
2014-12-19 13:50:00,47.63,47.68,47.63,47.63,6100.0,42.4658,42.5103,42.4658,42.4658,6100.0
2014-12-19 13:55:00,47.63,47.64,47.62,47.63,5300.0,42.4658,42.4747,42.4568,42.4658,5300.0
2014-12-19 14:00:00,47.63,47.64,47.58,47.59,27800.0,42.4658,42.4747,42.4212,42.4301,27800.0
2014-12-19 14:05:00,47.6,47.62,47.53,47.55,62700.0,42.439,42.4568,42.3766,42.3944,62700.0
2014-12-19 14:10:00,47.55,47.58,47.54,47.55,14400.0,42.3944,42.4212,42.3855,42.3944,14400.0
2014-12-19 14:15:00,47.55,47.55,47.53,47.54,4800.0,42.3944,42.3944,42.3766,42.3855,4800.0
2014-12-19 14:20:00,47.53,47.53,47.5,47.52,7800.0,42.3766,42.3766,42.3498,42.3677,7800.0
2014-12-19 14:25:00,47.53,47.58,47.52,47.57,8400.0,42.3766,42.4212,42.3677,42.4123,8400.0
2014-12-19 14:30:00,47.57,47.59,47.54,47.57,16400.0,42.4123,42.4301,42.3855,42.4123,16400.0
2014-12-19 14:35:00,47.56,47.57,47.55,47.57,6200.0,42.4033,42.4123,42.3944,42.4123,6200.0
2014-12-19 14:40:00,47.57,47.57,47.54,47.57,20600.0,42.4123,42.4123,42.3855,42.4123,20600.0
2014-12-19 14:45:00,47.57,47.58,47.54,47.57,23600.0,42.4123,42.4212,42.3855,42.4123,23600.0
2014-12-19 14:50:00,47.57,47.73,47.55,47.73,47300.0,42.4123,42.5549,42.3944,42.5549,47300.0
2014-12-19 14:55:00,47.76,47.81,47.74,47.8,7700.0,42.5817,42.6262,42.5638,42.6173,7700.0
2014-12-19 15:00:00,47.81,47.81,47.78,47.79,5400.0,42.6262,42.6262,42.5995,42.6084,5400.0
2014-12-19 15:05:00,47.79,47.79,47.72,47.75,11800.0,42.6084,42.6084,42.546,42.5727,11800.0
2014-12-19 15:10:00,47.75,47.75,47.64,47.72,11300.0,42.5727,42.5727,42.4747,42.546,11300.0
2014-12-19 15:15:00,47.73,47.75,47.63,47.67,11600.0,42.5549,42.5727,42.4658,42.5014,11600.0
2014-12-19 15:20:00,47.67,47.75,47.67,47.7,9400.0,42.5014,42.5727,42.5014,42.5282,9400.0
2014-12-19 15:25:00,47.72,47.75,47.7,47.75,10500.0,42.546,42.5727,42.5282,42.5727,10500.0
2014-12-19 15:30:00,47.76,47.84,47.75,47.84,16500.0,42.5817,42.653,42.5727,42.653,16500.0
2014-12-19 15:35:00,47.84,47.84,47.76,47.78,28800.0,42.653,42.653,42.5817,42.5995,28800.0
2014-12-19 15:40:00,47.79,47.82,47.73,47.74,33300.0,42.6084,42.6351,42.5549,42.5638,33300.0
2014-12-19 15:45:00,47.74,47.84,47.73,47.8,52700.0,42.5638,42.653,42.5549,42.6173,52700.0
2014-12-19 15:50:00,47.81,47.82,47.79,47.81,37700.0,42.6262,42.6351,42.6084,42.6262,37700.0
2014-12-19 15:55:00,47.81,47.95,47.8,47.89,88600.0,42.6262,42.7511,42.6173,42.6976,88600.0
2014-12-22 09:30:00,47.85,48.24,47.85,47.97,25500.0,42.6619,43.0096,42.6619,42.7689,25500.0
2014-12-22 09:35:00,47.97,48.08,47.97,48.01,1200.0,42.7689,42.867,42.7689,42.8045,1200.0
2014-12-22 09:40:00,47.97,48.06,47.92,47.98,1900.0,42.7689,42.8491,42.7243,42.7778,1900.0
2014-12-22 09:45:00,47.99,47.99,47.92,47.93,1400.0,42.7867,42.7867,42.7243,42.7332,1400.0
2014-12-22 09:50:00,47.92,47.92,47.77,47.78,3000.0,42.7243,42.7243,42.5906,42.5995,3000.0
2014-12-22 09:55:00,47.78,47.87,47.75,47.75,15200.0,42.5995,42.6797,42.5727,42.5727,15200.0
2014-12-22 10:00:00,47.78,47.79,47.67,47.68,6000.0,42.5995,42.6084,42.5014,42.5103,6000.0
2014-12-22 10:05:00,47.65,47.67,47.58,47.6,20000.0,42.4836,42.5014,42.4212,42.439,20000.0
2014-12-22 10:10:00,47.6,47.69,47.6,47.67,27200.0,42.439,42.5192,42.439,42.5014,27200.0
2014-12-22 10:15:00,47.66,47.69,47.62,47.65,29900.0,42.4925,42.5192,42.4568,42.4836,29900.0
2014-12-22 10:20:00,47.65,47.69,47.6,47.69,6500.0,42.4836,42.5192,42.439,42.5192,6500.0
2014-12-22 10:25:00,47.69,47.7,47.66,47.7,4300.0,42.5192,42.5282,42.4925,42.5282,4300.0
2014-12-22 10:30:00,47.7,47.74,47.67,47.71,5400.0,42.5282,42.5638,42.5014,42.5371,5400.0
2014-12-22 10:35:00,47.72,47.81,47.7,47.81,6300.0,42.546,42.6262,42.5282,42.6262,6300.0
2014-12-22 10:40:00,47.79,47.8,47.77,47.79,5000.0,42.6084,42.6173,42.5906,42.6084,5000.0
2014-12-22 10:45:00,47.81,47.86,47.81,47.82,3800.0,42.6262,42.6708,42.6262,42.6351,3800.0
2014-12-22 10:50:00,47.82,47.84,47.81,47.82,5000.0,42.6351,42.653,42.6262,42.6351,5000.0
2014-12-22 10:55:00,47.85,47.92,47.85,47.91,3300.0,42.6619,42.7243,42.6619,42.7154,3300.0
2014-12-22 11:00:00,47.9,47.94,47.89,47.94,3500.0,42.7065,42.7421,42.6976,42.7421,3500.0
2014-12-22 11:05:00,47.94,47.98,47.92,47.96,18300.0,42.7421,42.7778,42.7243,42.76,18300.0
2014-12-22 11:10:00,47.95,48.35,47.95,48.16,87600.0,42.7511,43.1077,42.7511,42.9383,87600.0
2014-12-22 11:15:00,48.16,48.21,48.11,48.19,7700.0,42.9383,42.9829,42.8937,42.965,7700.0
2014-12-22 11:20:00,48.24,48.34,48.24,48.32,5900.0,43.0096,43.0988,43.0096,43.0809,5900.0
2014-12-22 11:25:00,48.31,48.45,48.3,48.43,9900.0,43.072,43.1968,43.0631,43.179,9900.0
2014-12-22 11:30:00,48.4,48.41,48.34,48.38,3000.0,43.1523,43.1612,43.0988,43.1344,3000.0
2014-12-22 11:35:00,48.37,48.38,48.32,48.32,1900.0,43.1255,43.1344,43.0809,43.0809,1900.0
2014-12-22 11:40:00,48.31,48.36,48.3,48.3,5700.0,43.072,43.1166,43.0631,43.0631,5700.0
2014-12-22 11:45:00,48.3,48.3,48.26,48.27,2900.0,43.0631,43.0631,43.0274,43.0364,2900.0
2014-12-22 11:50:00,48.27,48.27,48.08,48.08,8200.0,43.0364,43.0364,42.867,42.867,8200.0
2014-12-22 11:55:00,48.06,48.13,48.05,48.12,2900.0,42.8491,42.9115,42.8402,42.9026,2900.0
2014-12-22 12:00:00,48.12,48.12,48.06,48.07,5700.0,42.9026,42.9026,42.8491,42.858,5700.0
2014-12-22 12:05:00,48.06,48.11,48.06,48.08,5900.0,42.8491,42.8937,42.8491,42.867,5900.0
2014-12-22 12:10:00,48.08,48.08,48.04,48.05,2600.0,42.867,42.867,42.8313,42.8402,2600.0
2014-12-22 12:15:00,48.03,48.06,48.03,48.04,2500.0,42.8224,42.8491,42.8224,42.8313,2500.0
2014-12-22 12:20:00,48.04,48.09,48.03,48.09,5200.0,42.8313,42.8759,42.8224,42.8759,5200.0
2014-12-22 12:25:00,48.1,48.1,48.1,48.1,200.0,42.8848,42.8848,42.8848,42.8848,200.0
2014-12-22 12:30:00,48.09,48.11,48.09,48.1,1500.0,42.8759,42.8937,42.8759,42.8848,1500.0
2014-12-22 12:35:00,48.1,48.11,48.08,48.11,1200.0,42.8848,42.8937,42.867,42.8937,1200.0
2014-12-22 12:40:00,48.12,48.13,48.12,48.13,900.0,42.9026,42.9115,42.9026,42.9115,900.0
2014-12-22 12:45:00,48.14,48.19,48.14,48.19,1100.0,42.9205,42.965,42.9205,42.965,1100.0
2014-12-22 12:50:00,48.18,48.18,48.14,48.16,2900.0,42.9561,42.9561,42.9205,42.9383,2900.0
2014-12-22 12:55:00,48.17,48.19,48.16,48.16,1500.0,42.9472,42.965,42.9383,42.9383,1500.0
2014-12-22 13:00:00,48.16,48.25,48.16,48.25,3000.0,42.9383,43.0185,42.9383,43.0185,3000.0
2014-12-22 13:05:00,48.23,48.23,48.2,48.23,1600.0,43.0007,43.0007,42.9739,43.0007,1600.0
2014-12-22 13:10:00,48.23,48.23,48.18,48.18,1500.0,43.0007,43.0007,42.9561,42.9561,1500.0
2014-12-22 13:15:00,48.18,48.2,48.18,48.2,2200.0,42.9561,42.9739,42.9561,42.9739,2200.0
2014-12-22 13:20:00,48.2,48.2,48.13,48.15,1000.0,42.9739,42.9739,42.9115,42.9294,1000.0
2014-12-22 13:25:00,48.15,48.22,48.14,48.22,2100.0,42.9294,42.9918,42.9205,42.9918,2100.0
2014-12-22 13:30:00,48.2,48.2,48.12,48.14,2700.0,42.9739,42.9739,42.9026,42.9205,2700.0
2014-12-22 13:35:00,48.14,48.14,48.11,48.12,1700.0,42.9205,42.9205,42.8937,42.9026,1700.0
2014-12-22 13:40:00,48.13,48.13,48.1,48.11,2100.0,42.9115,42.9115,42.8848,42.8937,2100.0
2014-12-22 13:45:00,48.11,48.12,48.09,48.12,2100.0,42.8937,42.9026,42.8759,42.9026,2100.0
2014-12-22 13:50:00,48.12,48.13,48.1,48.1,1900.0,42.9026,42.9115,42.8848,42.8848,1900.0
2014-12-22 13:55:00,48.09,48.1,48.07,48.09,3500.0,42.8759,42.8848,42.858,42.8759,3500.0
2014-12-22 14:00:00,48.1,48.1,48.09,48.09,2200.0,42.8848,42.8848,42.8759,42.8759,2200.0
2014-12-22 14:05:00,48.09,48.12,48.09,48.12,1800.0,42.8759,42.9026,42.8759,42.9026,1800.0
2014-12-22 14:10:00,48.12,48.12,48.09,48.1,3600.0,42.9026,42.9026,42.8759,42.8848,3600.0
2014-12-22 14:15:00,48.11,48.13,48.1,48.1,2600.0,42.8937,42.9115,42.8848,42.8848,2600.0
2014-12-22 14:20:00,48.09,48.09,48.05,48.06,3900.0,42.8759,42.8759,42.8402,42.8491,3900.0
2014-12-22 14:25:00,48.05,48.05,48.03,48.05,1900.0,42.8402,42.8402,42.8224,42.8402,1900.0
2014-12-22 14:30:00,48.04,48.07,48.03,48.04,3400.0,42.8313,42.858,42.8224,42.8313,3400.0
2014-12-22 14:35:00,48.04,48.04,48.01,48.04,4900.0,42.8313,42.8313,42.8045,42.8313,4900.0
2014-12-22 14:40:00,48.05,48.09,48.05,48.08,4800.0,42.8402,42.8759,42.8402,42.867,4800.0
2014-12-22 14:45:00,48.09,48.09,48.07,48.09,2400.0,42.8759,42.8759,42.858,42.8759,2400.0
2014-12-22 14:50:00,48.09,48.11,48.08,48.1,4600.0,42.8759,42.8937,42.867,42.8848,4600.0
2014-12-22 14:55:00,48.11,48.19,48.1,48.18,6800.0,42.8937,42.965,42.8848,42.9561,6800.0
2014-12-22 15:00:00,48.18,48.18,48.13,48.14,4900.0,42.9561,42.9561,42.9115,42.9205,4900.0
2014-12-22 15:05:00,48.14,48.14,48.09,48.09,3400.0,42.9205,42.9205,42.8759,42.8759,3400.0
2014-12-22 15:10:00,48.08,48.11,48.07,48.09,2500.0,42.867,42.8937,42.858,42.8759,2500.0
2014-12-22 15:15:00,48.07,48.09,48.06,48.08,5700.0,42.858,42.8759,42.8491,42.867,5700.0
2014-12-22 15:20:00,48.08,48.08,48.05,48.07,6700.0,42.867,42.867,42.8402,42.858,6700.0
2014-12-22 15:25:00,48.07,48.08,48.04,48.07,6500.0,42.858,42.867,42.8313,42.858,6500.0
2014-12-22 15:30:00,48.06,48.07,48.05,48.07,4500.0,42.8491,42.858,42.8402,42.858,4500.0
2014-12-22 15:35:00,48.07,48.07,48.04,48.07,7600.0,42.858,42.858,42.8313,42.858,7600.0
2014-12-22 15:40:00,48.07,48.1,48.05,48.05,5500.0,42.858,42.8848,42.8402,42.8402,5500.0
2014-12-22 15:45:00,48.06,48.15,48.05,48.12,18200.0,42.8491,42.9294,42.8402,42.9026,18200.0
2014-12-22 15:50:00,48.13,48.2,48.11,48.13,25300.0,42.9115,42.9739,42.8937,42.9115,25300.0
2014-12-22 15:55:00,48.14,48.19,48.12,48.16,50500.0,42.9205,42.965,42.9026,42.9383,50500.0
2014-12-23 09:30:00,48.15,48.26,48.04,48.24,5700.0,42.9294,43.0274,42.8313,43.0096,5700.0
2014-12-23 09:35:00,48.23,48.3,48.09,48.3,2000.0,43.0007,43.0631,42.8759,43.0631,2000.0
2014-12-23 09:40:00,48.16,48.3,48.02,48.23,4100.0,42.9383,43.0631,42.8135,43.0007,4100.0
2014-12-23 09:45:00,48.27,48.27,48.2,48.24,2800.0,43.0364,43.0364,42.9739,43.0096,2800.0
2014-12-23 09:50:00,48.25,48.26,48.18,48.21,1800.0,43.0185,43.0274,42.9561,42.9829,1800.0
2014-12-23 09:55:00,48.22,48.38,48.22,48.35,1400.0,42.9918,43.1344,42.9918,43.1077,1400.0
2014-12-23 10:00:00,48.37,48.44,48.36,48.43,500.0,43.1255,43.1879,43.1166,43.179,500.0
2014-12-23 10:05:00,48.43,48.45,48.41,48.42,3200.0,43.179,43.1968,43.1612,43.1701,3200.0
2014-12-23 10:10:00,48.43,48.46,48.42,48.44,3100.0,43.179,43.2058,43.1701,43.1879,3100.0
2014-12-23 10:15:00,48.42,48.43,48.39,48.41,3500.0,43.1701,43.179,43.1433,43.1612,3500.0
2014-12-23 10:20:00,48.4,48.42,48.38,48.38,2300.0,43.1523,43.1701,43.1344,43.1344,2300.0
2014-12-23 10:25:00,48.37,48.4,48.36,48.39,2500.0,43.1255,43.1523,43.1166,43.1433,2500.0
2014-12-23 10:30:00,48.38,48.41,48.35,48.41,2400.0,43.1344,43.1612,43.1077,43.1612,2400.0
2014-12-23 10:35:00,48.45,48.45,48.36,48.36,1600.0,43.1968,43.1968,43.1166,43.1166,1600.0
2014-12-23 10:40:00,48.37,48.38,48.33,48.33,3100.0,43.1255,43.1344,43.0899,43.0899,3100.0
2014-12-23 10:45:00,48.33,48.33,48.27,48.28,6700.0,43.0899,43.0899,43.0364,43.0453,6700.0
2014-12-23 10:50:00,48.28,48.3,48.24,48.3,6300.0,43.0453,43.0631,43.0096,43.0631,6300.0
2014-12-23 10:55:00,48.3,48.35,48.27,48.33,22300.0,43.0631,43.1077,43.0364,43.0899,22300.0
2014-12-23 11:00:00,48.31,48.34,48.28,48.34,52000.0,43.072,43.0988,43.0453,43.0988,52000.0
2014-12-23 11:05:00,48.34,48.45,48.34,48.44,5500.0,43.0988,43.1968,43.0988,43.1879,5500.0
2014-12-23 11:10:00,48.44,48.5,48.43,48.5,2600.0,43.1879,43.2414,43.179,43.2414,2600.0
2014-12-23 11:15:00,48.48,48.52,48.47,48.51,5200.0,43.2236,43.2593,43.2147,43.2503,5200.0
2014-12-23 11:20:00,48.5,48.51,48.48,48.5,5800.0,43.2414,43.2503,43.2236,43.2414,5800.0
2014-12-23 11:25:00,48.5,48.5,48.46,48.46,4000.0,43.2414,43.2414,43.2058,43.2058,4000.0
2014-12-23 11:30:00,48.45,48.46,48.42,48.42,5400.0,43.1968,43.2058,43.1701,43.1701,5400.0
2014-12-23 11:35:00,48.42,48.42,48.41,48.42,700.0,43.1701,43.1701,43.1612,43.1701,700.0
2014-12-23 11:40:00,48.42,48.44,48.42,48.43,3000.0,43.1701,43.1879,43.1701,43.179,3000.0
2014-12-23 11:45:00,48.43,48.48,48.43,48.48,2000.0,43.179,43.2236,43.179,43.2236,2000.0
2014-12-23 11:50:00,48.49,48.51,48.49,48.5,1400.0,43.2325,43.2503,43.2325,43.2414,1400.0
2014-12-23 11:55:00,48.52,48.55,48.52,48.54,2400.0,43.2593,43.286,43.2593,43.2771,2400.0
2014-12-23 12:00:00,48.54,48.54,48.51,48.53,5000.0,43.2771,43.2771,43.2503,43.2682,5000.0
2014-12-23 12:05:00,48.52,48.56,48.52,48.56,2600.0,43.2593,43.2949,43.2593,43.2949,2600.0
2014-12-23 12:10:00,48.56,48.58,48.56,48.57,1100.0,43.2949,43.3127,43.2949,43.3038,1100.0
2014-12-23 12:15:00,48.57,48.6,48.57,48.57,3200.0,43.3038,43.3306,43.3038,43.3038,3200.0
2014-12-23 12:20:00,48.6,48.6,48.58,48.58,1300.0,43.3306,43.3306,43.3127,43.3127,1300.0
2014-12-23 12:25:00,48.58,48.61,48.55,48.6,1500.0,43.3127,43.3395,43.286,43.3306,1500.0
2014-12-23 12:30:00,48.61,48.61,48.6,48.61,500.0,43.3395,43.3395,43.3306,43.3395,500.0
2014-12-23 12:35:00,48.61,48.65,48.61,48.65,2400.0,43.3395,43.3752,43.3395,43.3752,2400.0
2014-12-23 12:40:00,48.64,48.64,48.63,48.63,600.0,43.3662,43.3662,43.3573,43.3573,600.0
2014-12-23 12:45:00,48.61,48.65,48.6,48.62,4000.0,43.3395,43.3752,43.3306,43.3484,4000.0
2014-12-23 12:50:00,48.62,48.64,48.62,48.64,700.0,43.3484,43.3662,43.3484,43.3662,700.0
2014-12-23 12:55:00,48.63,48.63,48.61,48.61,5900.0,43.3573,43.3573,43.3395,43.3395,5900.0
2014-12-23 13:00:00,48.61,48.61,48.61,48.61,200.0,43.3395,43.3395,43.3395,43.3395,200.0
2014-12-23 13:05:00,48.62,48.64,48.62,48.62,2000.0,43.3484,43.3662,43.3484,43.3484,2000.0
2014-12-23 13:10:00,48.61,48.64,48.61,48.64,2100.0,43.3395,43.3662,43.3395,43.3662,2100.0
2014-12-23 13:15:00,48.65,48.65,48.64,48.65,800.0,43.3752,43.3752,43.3662,43.3752,800.0
2014-12-23 13:20:00,48.63,48.63,48.61,48.61,1000.0,43.3573,43.3573,43.3395,43.3395,1000.0
2014-12-23 13:25:00,48.62,48.63,48.62,48.62,1400.0,43.3484,43.3573,43.3484,43.3484,1400.0
2014-12-23 13:30:00,48.61,48.62,48.6,48.61,1400.0,43.3395,43.3484,43.3306,43.3395,1400.0
2014-12-23 13:35:00,48.61,48.61,48.59,48.59,1300.0,43.3395,43.3395,43.3217,43.3217,1300.0
2014-12-23 13:40:00,48.58,48.62,48.58,48.61,1900.0,43.3127,43.3484,43.3127,43.3395,1900.0
2014-12-23 13:45:00,48.63,48.63,48.61,48.61,1000.0,43.3573,43.3573,43.3395,43.3395,1000.0
2014-12-23 13:50:00,48.61,48.63,48.59,48.59,1500.0,43.3395,43.3573,43.3217,43.3217,1500.0
2014-12-23 13:55:00,48.59,48.59,48.57,48.57,1000.0,43.3217,43.3217,43.3038,43.3038,1000.0
2014-12-23 14:00:00,48.57,48.57,48.53,48.53,500.0,43.3038,43.3038,43.2682,43.2682,500.0
2014-12-23 14:05:00,48.53,48.54,48.53,48.54,700.0,43.2682,43.2771,43.2682,43.2771,700.0
2014-12-23 14:10:00,48.55,48.56,48.54,48.55,2800.0,43.286,43.2949,43.2771,43.286,2800.0
2014-12-23 14:15:00,48.54,48.54,48.52,48.52,1400.0,43.2771,43.2771,43.2593,43.2593,1400.0
2014-12-23 14:20:00,48.52,48.53,48.42,48.49,18800.0,43.2593,43.2682,43.1701,43.2325,18800.0
2014-12-23 14:25:00,48.49,48.49,48.4,48.44,33400.0,43.2325,43.2325,43.1523,43.1879,33400.0
2014-12-23 14:30:00,48.42,48.42,48.21,48.31,27400.0,43.1701,43.1701,42.9829,43.072,27400.0
2014-12-23 14:35:00,48.33,48.36,48.13,48.26,22600.0,43.0899,43.1166,42.9115,43.0274,22600.0
2014-12-23 14:40:00,48.25,48.28,48.24,48.26,4300.0,43.0185,43.0453,43.0096,43.0274,4300.0
2014-12-23 14:45:00,48.26,48.27,48.22,48.22,5300.0,43.0274,43.0364,42.9918,42.9918,5300.0
2014-12-23 14:50:00,48.23,48.23,48.19,48.2,4500.0,43.0007,43.0007,42.965,42.9739,4500.0
2014-12-23 14:55:00,48.22,48.23,48.2,48.23,1800.0,42.9918,43.0007,42.9739,43.0007,1800.0
2014-12-23 15:00:00,48.23,48.25,48.21,48.23,2900.0,43.0007,43.0185,42.9829,43.0007,2900.0
2014-12-23 15:05:00,48.23,48.24,48.22,48.23,1000.0,43.0007,43.0096,42.9918,43.0007,1000.0
2014-12-23 15:10:00,48.24,48.25,48.24,48.24,800.0,43.0096,43.0185,43.0096,43.0096,800.0
2014-12-23 15:15:00,48.24,48.24,48.18,48.19,5300.0,43.0096,43.0096,42.9561,42.965,5300.0
2014-12-23 15:20:00,48.19,48.2,48.14,48.14,6400.0,42.965,42.9739,42.9205,42.9205,6400.0
2014-12-23 15:25:00,48.13,48.16,48.13,48.16,2200.0,42.9115,42.9383,42.9115,42.9383,2200.0
2014-12-23 15:30:00,48.17,48.17,48.14,48.16,2300.0,42.9472,42.9472,42.9205,42.9383,2300.0
2014-12-23 15:35:00,48.16,48.17,48.14,48.16,6500.0,42.9383,42.9472,42.9205,42.9383,6500.0
2014-12-23 15:40:00,48.16,48.17,48.15,48.16,4300.0,42.9383,42.9472,42.9294,42.9383,4300.0
2014-12-23 15:45:00,48.17,48.18,48.15,48.18,5700.0,42.9472,42.9561,42.9294,42.9561,5700.0
2014-12-23 15:50:00,48.18,48.2,48.16,48.17,12700.0,42.9561,42.9739,42.9383,42.9472,12700.0
2014-12-23 15:55:00,48.17,48.18,48.13,48.15,23500.0,42.9472,42.9561,42.9115,42.9294,23500.0
2014-12-24 09:30:00,48.24,48.33,48.04,48.09,4200.0,43.0096,43.0899,42.8313,42.8759,4200.0
2014-12-24 09:35:00,48.08,48.18,47.94,48.18,1400.0,42.867,42.9561,42.7421,42.9561,1400.0
2014-12-24 09:40:00,48.18,48.18,48.18,48.18,0.0,42.9561,42.9561,42.9561,42.9561,0.0
2014-12-24 09:45:00,48.13,48.14,48.06,48.14,5100.0,42.9115,42.9205,42.8491,42.9205,5100.0
2014-12-24 09:50:00,48.11,48.18,48.11,48.14,1200.0,42.8937,42.9561,42.8937,42.9205,1200.0
2014-12-24 09:55:00,48.14,48.14,48.11,48.12,1800.0,42.9205,42.9205,42.8937,42.9026,1800.0
2014-12-24 10:00:00,48.1,48.12,48.06,48.06,2300.0,42.8848,42.9026,42.8491,42.8491,2300.0
2014-12-24 10:05:00,48.03,48.03,48.03,48.03,200.0,42.8224,42.8224,42.8224,42.8224,200.0
2014-12-24 10:10:00,48.05,48.12,48.05,48.08,3100.0,42.8402,42.9026,42.8402,42.867,3100.0
2014-12-24 10:15:00,48.1,48.16,48.1,48.16,3300.0,42.8848,42.9383,42.8848,42.9383,3300.0
2014-12-24 10:20:00,48.15,48.19,48.15,48.19,600.0,42.9294,42.965,42.9294,42.965,600.0
2014-12-24 10:25:00,48.22,48.31,48.22,48.31,4700.0,42.9918,43.072,42.9918,43.072,4700.0
2014-12-24 10:30:00,48.28,48.33,48.28,48.33,3100.0,43.0453,43.0899,43.0453,43.0899,3100.0
2014-12-24 10:35:00,48.33,48.33,48.32,48.33,700.0,43.0899,43.0899,43.0809,43.0899,700.0
2014-12-24 10:40:00,48.35,48.36,48.31,48.36,3800.0,43.1077,43.1166,43.072,43.1166,3800.0
2014-12-24 10:45:00,48.34,48.37,48.3,48.31,4100.0,43.0988,43.1255,43.0631,43.072,4100.0
2014-12-24 10:50:00,48.31,48.35,48.31,48.35,2200.0,43.072,43.1077,43.072,43.1077,2200.0
2014-12-24 10:55:00,48.35,48.36,48.35,48.36,300.0,43.1077,43.1166,43.1077,43.1166,300.0
2014-12-24 11:00:00,48.38,48.38,48.37,48.38,400.0,43.1344,43.1344,43.1255,43.1344,400.0
2014-12-24 11:05:00,48.37,48.39,48.35,48.37,3500.0,43.1255,43.1433,43.1077,43.1255,3500.0
2014-12-24 11:10:00,48.38,48.38,48.33,48.33,1900.0,43.1344,43.1344,43.0899,43.0899,1900.0
2014-12-24 11:15:00,48.34,48.34,48.29,48.31,500.0,43.0988,43.0988,43.0542,43.072,500.0
2014-12-24 11:20:00,48.3,48.3,48.29,48.3,300.0,43.0631,43.0631,43.0542,43.0631,300.0
2014-12-24 11:25:00,48.31,48.36,48.31,48.36,4000.0,43.072,43.1166,43.072,43.1166,4000.0
2014-12-24 11:30:00,48.34,48.43,48.34,48.39,4400.0,43.0988,43.179,43.0988,43.1433,4400.0
2014-12-24 11:35:00,48.41,48.41,48.41,48.41,200.0,43.1612,43.1612,43.1612,43.1612,200.0
2014-12-24 11:40:00,48.39,48.42,48.38,48.42,4100.0,43.1433,43.1701,43.1344,43.1701,4100.0
2014-12-24 11:45:00,48.41,48.48,48.41,48.47,2500.0,43.1612,43.2236,43.1612,43.2147,2500.0
2014-12-24 11:50:00,48.47,48.51,48.45,48.51,3100.0,43.2147,43.2503,43.1968,43.2503,3100.0
2014-12-24 11:55:00,48.52,48.54,48.52,48.54,700.0,43.2593,43.2771,43.2593,43.2771,700.0
2014-12-24 12:00:00,48.55,48.56,48.54,48.56,1900.0,43.286,43.2949,43.2771,43.2949,1900.0
2014-12-24 12:05:00,48.58,48.61,48.56,48.58,4000.0,43.3127,43.3395,43.2949,43.3127,4000.0
2014-12-24 12:10:00,48.56,48.6,48.55,48.55,4500.0,43.2949,43.3306,43.286,43.286,4500.0
2014-12-24 12:15:00,48.54,48.57,48.5,48.5,30900.0,43.2771,43.3038,43.2414,43.2414,30900.0
2014-12-24 12:20:00,48.5,48.52,48.5,48.52,1700.0,43.2414,43.2593,43.2414,43.2593,1700.0
2014-12-24 12:25:00,48.52,48.57,48.52,48.56,3400.0,43.2593,43.3038,43.2593,43.2949,3400.0
2014-12-24 12:30:00,48.56,48.56,48.53,48.53,2000.0,43.2949,43.2949,43.2682,43.2682,2000.0
2014-12-24 12:35:00,48.53,48.55,48.53,48.54,2900.0,43.2682,43.286,43.2682,43.2771,2900.0
2014-12-24 12:40:00,48.55,48.56,48.5,48.5,4900.0,43.286,43.2949,43.2414,43.2414,4900.0
2014-12-24 12:45:00,48.49,48.52,48.47,48.48,3500.0,43.2325,43.2593,43.2147,43.2236,3500.0
2014-12-24 12:50:00,48.48,48.49,48.46,48.48,5000.0,43.2236,43.2325,43.2058,43.2236,5000.0
2014-12-24 12:55:00,48.48,48.49,48.43,48.43,8900.0,43.2236,43.2325,43.179,43.179,8900.0
2014-12-26 09:30:00,48.65,48.95,48.58,48.95,6200.0,43.3752,43.6426,43.3127,43.6426,6200.0
2014-12-26 09:35:00,48.95,48.95,48.74,48.8,3900.0,43.6426,43.6426,43.4554,43.5089,3900.0
2014-12-26 09:40:00,48.78,48.78,48.72,48.73,500.0,43.4911,43.4911,43.4376,43.4465,500.0
2014-12-26 09:45:00,48.72,48.72,48.72,48.72,100.0,43.4376,43.4376,43.4376,43.4376,100.0
2014-12-26 09:50:00,48.73,48.74,48.73,48.74,300.0,43.4465,43.4554,43.4465,43.4554,300.0
2014-12-26 09:55:00,48.72,48.8,48.66,48.8,6900.0,43.4376,43.5089,43.3841,43.5089,6900.0
2014-12-26 10:00:00,48.77,48.82,48.72,48.73,12000.0,43.4821,43.5267,43.4376,43.4465,12000.0
2014-12-26 10:05:00,48.74,48.76,48.74,48.75,1100.0,43.4554,43.4732,43.4554,43.4643,1100.0
2014-12-26 10:10:00,48.76,48.76,48.7,48.7,1100.0,43.4732,43.4732,43.4197,43.4197,1100.0
2014-12-26 10:15:00,48.7,48.7,48.64,48.65,2000.0,43.4197,43.4197,43.3662,43.3752,2000.0
2014-12-26 10:20:00,48.66,48.66,48.63,48.63,2800.0,43.3841,43.3841,43.3573,43.3573,2800.0
2014-12-26 10:25:00,48.64,48.67,48.64,48.67,500.0,43.3662,43.393,43.3662,43.393,500.0
2014-12-26 10:30:00,48.65,48.65,48.54,48.55,6200.0,43.3752,43.3752,43.2771,43.286,6200.0
2014-12-26 10:35:00,48.57,48.6,48.57,48.59,800.0,43.3038,43.3306,43.3038,43.3217,800.0
2014-12-26 10:40:00,48.57,48.59,48.57,48.58,500.0,43.3038,43.3217,43.3038,43.3127,500.0
2014-12-26 10:45:00,48.6,48.63,48.6,48.61,800.0,43.3306,43.3573,43.3306,43.3395,800.0
2014-12-26 10:50:00,48.6,48.6,48.6,48.6,100.0,43.3306,43.3306,43.3306,43.3306,100.0
2014-12-26 10:55:00,48.6,48.61,48.6,48.61,500.0,43.3306,43.3395,43.3306,43.3395,500.0
2014-12-26 11:00:00,48.62,48.62,48.6,48.6,300.0,43.3484,43.3484,43.3306,43.3306,300.0
2014-12-26 11:05:00,48.61,48.65,48.61,48.62,1200.0,43.3395,43.3752,43.3395,43.3484,1200.0
2014-12-26 11:10:00,48.61,48.63,48.61,48.63,200.0,43.3395,43.3573,43.3395,43.3573,200.0
2014-12-26 11:15:00,48.62,48.62,48.62,48.62,300.0,43.3484,43.3484,43.3484,43.3484,300.0
2014-12-26 11:20:00,48.62,48.63,48.61,48.63,500.0,43.3484,43.3573,43.3395,43.3573,500.0
2014-12-26 11:25:00,48.64,48.66,48.61,48.63,7800.0,43.3662,43.3841,43.3395,43.3573,7800.0
2014-12-26 11:30:00,48.62,48.68,48.59,48.68,11000.0,43.3484,43.4019,43.3217,43.4019,11000.0
2014-12-26 11:35:00,48.7,48.76,48.7,48.74,1800.0,43.4197,43.4732,43.4197,43.4554,1800.0
2014-12-26 11:40:00,48.74,48.75,48.74,48.74,1200.0,43.4554,43.4643,43.4554,43.4554,1200.0
2014-12-26 11:45:00,48.75,48.76,48.7,48.71,5800.0,43.4643,43.4732,43.4197,43.4287,5800.0
2014-12-26 11:50:00,48.73,48.75,48.73,48.75,300.0,43.4465,43.4643,43.4465,43.4643,300.0
2014-12-26 11:55:00,48.75,48.77,48.75,48.77,1600.0,43.4643,43.4821,43.4643,43.4821,1600.0
2014-12-26 12:00:00,48.77,48.77,48.66,48.69,6300.0,43.4821,43.4821,43.3841,43.4108,6300.0
2014-12-26 12:05:00,48.7,48.71,48.69,48.7,3100.0,43.4197,43.4287,43.4108,43.4197,3100.0
2014-12-26 12:10:00,48.7,48.7,48.68,48.68,1900.0,43.4197,43.4197,43.4019,43.4019,1900.0
2014-12-26 12:15:00,48.67,48.67,48.66,48.66,5600.0,43.393,43.393,43.3841,43.3841,5600.0
2014-12-26 12:20:00,48.67,48.7,48.67,48.7,1100.0,43.393,43.4197,43.393,43.4197,1100.0
2014-12-26 12:25:00,48.7,48.72,48.61,48.63,2000.0,43.4197,43.4376,43.3395,43.3573,2000.0
2014-12-26 12:30:00,48.63,48.63,48.61,48.61,400.0,43.3573,43.3573,43.3395,43.3395,400.0
2014-12-26 12:35:00,48.62,48.65,48.62,48.65,1100.0,43.3484,43.3752,43.3484,43.3752,1100.0
2014-12-26 12:40:00,48.63,48.63,48.62,48.62,1000.0,43.3573,43.3573,43.3484,43.3484,1000.0
2014-12-26 12:45:00,48.63,48.64,48.63,48.64,900.0,43.3573,43.3662,43.3573,43.3662,900.0
2014-12-26 12:50:00,48.64,48.65,48.62,48.62,1200.0,43.3662,43.3752,43.3484,43.3484,1200.0
2014-12-26 12:55:00,48.64,48.64,48.64,48.64,200.0,43.3662,43.3662,43.3662,43.3662,200.0
2014-12-26 13:00:00,48.64,48.64,48.64,48.64,200.0,43.3662,43.3662,43.3662,43.3662,200.0
2014-12-26 13:05:00,48.63,48.63,48.62,48.63,700.0,43.3573,43.3573,43.3484,43.3573,700.0
2014-12-26 13:10:00,48.63,48.64,48.62,48.62,400.0,43.3573,43.3662,43.3484,43.3484,400.0
2014-12-26 13:15:00,48.63,48.64,48.6,48.64,700.0,43.3573,43.3662,43.3306,43.3662,700.0
2014-12-26 13:20:00,48.63,48.63,48.63,48.63,300.0,43.3573,43.3573,43.3573,43.3573,300.0
2014-12-26 13:25:00,48.63,48.63,48.6,48.62,1200.0,43.3573,43.3573,43.3306,43.3484,1200.0
2014-12-26 13:30:00,48.63,48.63,48.63,48.63,300.0,43.3573,43.3573,43.3573,43.3573,300.0
2014-12-26 13:35:00,48.64,48.65,48.64,48.65,700.0,43.3662,43.3752,43.3662,43.3752,700.0
2014-12-26 13:40:00,48.64,48.67,48.63,48.67,2100.0,43.3662,43.393,43.3573,43.393,2100.0
2014-12-26 13:45:00,48.69,48.7,48.69,48.7,200.0,43.4108,43.4197,43.4108,43.4197,200.0
2014-12-26 13:50:00,48.7,48.71,48.7,48.71,600.0,43.4197,43.4287,43.4197,43.4287,600.0
2014-12-26 13:55:00,48.71,48.73,48.69,48.69,800.0,43.4287,43.4465,43.4108,43.4108,800.0
2014-12-26 14:00:00,48.71,48.71,48.71,48.71,300.0,43.4287,43.4287,43.4287,43.4287,300.0
2014-12-26 14:05:00,48.71,48.74,48.71,48.74,500.0,43.4287,43.4554,43.4287,43.4554,500.0
2014-12-26 14:10:00,48.73,48.73,48.72,48.72,400.0,43.4465,43.4465,43.4376,43.4376,400.0
2014-12-26 14:15:00,48.71,48.74,48.71,48.73,800.0,43.4287,43.4554,43.4287,43.4465,800.0
2014-12-26 14:20:00,48.73,48.73,48.71,48.71,1600.0,43.4465,43.4465,43.4287,43.4287,1600.0
2014-12-26 14:25:00,48.7,48.72,48.68,48.72,4900.0,43.4197,43.4376,43.4019,43.4376,4900.0
2014-12-26 14:30:00,48.71,48.71,48.67,48.69,2600.0,43.4287,43.4287,43.393,43.4108,2600.0
2014-12-26 14:35:00,48.69,48.69,48.62,48.62,5100.0,43.4108,43.4108,43.3484,43.3484,5100.0
2014-12-26 14:40:00,48.62,48.67,48.61,48.67,1700.0,43.3484,43.393,43.3395,43.393,1700.0
2014-12-26 14:45:00,48.68,48.68,48.62,48.62,2200.0,43.4019,43.4019,43.3484,43.3484,2200.0
2014-12-26 14:50:00,48.62,48.65,48.62,48.65,300.0,43.3484,43.3752,43.3484,43.3752,300.0
2014-12-26 14:55:00,48.67,48.68,48.61,48.61,3700.0,43.393,43.4019,43.3395,43.3395,3700.0
2014-12-26 15:00:00,48.6,48.61,48.53,48.54,9000.0,43.3306,43.3395,43.2682,43.2771,9000.0
2014-12-26 15:05:00,48.54,48.54,48.53,48.53,300.0,43.2771,43.2771,43.2682,43.2682,300.0
2014-12-26 15:10:00,48.52,48.55,48.52,48.55,1100.0,43.2593,43.286,43.2593,43.286,1100.0
2014-12-26 15:15:00,48.54,48.54,48.48,48.49,4100.0,43.2771,43.2771,43.2236,43.2325,4100.0
2014-12-26 15:20:00,48.49,48.5,48.48,48.5,1100.0,43.2325,43.2414,43.2236,43.2414,1100.0
2014-12-26 15:25:00,48.51,48.51,48.48,48.48,4300.0,43.2503,43.2503,43.2236,43.2236,4300.0
2014-12-26 15:30:00,48.47,48.47,48.44,48.45,7200.0,43.2147,43.2147,43.1879,43.1968,7200.0
2014-12-26 15:35:00,48.46,48.47,48.44,48.44,2000.0,43.2058,43.2147,43.1879,43.1879,2000.0
2014-12-26 15:40:00,48.44,48.44,48.39,48.41,3900.0,43.1879,43.1879,43.1433,43.1612,3900.0
2014-12-26 15:45:00,48.4,48.42,48.35,48.36,7200.0,43.1523,43.1701,43.1077,43.1166,7200.0
2014-12-26 15:50:00,48.36,48.36,48.32,48.32,8300.0,43.1166,43.1166,43.0809,43.0809,8300.0
2014-12-26 15:55:00,48.32,48.37,48.32,48.36,10000.0,43.0809,43.1255,43.0809,43.1166,10000.0
2014-12-29 09:30:00,48.23,48.68,48.02,48.43,9600.0,43.0007,43.4019,42.8135,43.179,9600.0
2014-12-29 09:35:00,48.28,48.6,48.27,48.6,1400.0,43.0453,43.3306,43.0364,43.3306,1400.0
2014-12-29 09:40:00,48.6,48.69,48.49,48.49,2600.0,43.3306,43.4108,43.2325,43.2325,2600.0
2014-12-29 09:45:00,48.46,48.6,48.33,48.6,3800.0,43.2058,43.3306,43.0899,43.3306,3800.0
2014-12-29 09:50:00,48.6,48.65,48.47,48.47,3000.0,43.3306,43.3752,43.2147,43.2147,3000.0
2014-12-29 09:55:00,48.54,48.6,48.47,48.5,4100.0,43.2771,43.3306,43.2147,43.2414,4100.0
2014-12-29 10:00:00,48.5,48.52,48.42,48.47,3400.0,43.2414,43.2593,43.1701,43.2147,3400.0
2014-12-29 10:05:00,48.48,48.55,48.45,48.51,2500.0,43.2236,43.286,43.1968,43.2503,2500.0
2014-12-29 10:10:00,48.54,48.65,48.5,48.65,9700.0,43.2771,43.3752,43.2414,43.3752,9700.0
2014-12-29 10:15:00,48.66,48.66,48.59,48.6,7200.0,43.3841,43.3841,43.3217,43.3306,7200.0
2014-12-29 10:20:00,48.6,48.66,48.58,48.58,2400.0,43.3306,43.3841,43.3127,43.3127,2400.0
2014-12-29 10:25:00,48.57,48.57,48.53,48.55,2100.0,43.3038,43.3038,43.2682,43.286,2100.0
2014-12-29 10:30:00,48.55,48.55,48.52,48.52,2500.0,43.286,43.286,43.2593,43.2593,2500.0
2014-12-29 10:35:00,48.49,48.5,48.47,48.49,3000.0,43.2325,43.2414,43.2147,43.2325,3000.0
2014-12-29 10:40:00,48.52,48.52,48.47,48.5,2700.0,43.2593,43.2593,43.2147,43.2414,2700.0
2014-12-29 10:45:00,48.49,48.49,48.42,48.42,1400.0,43.2325,43.2325,43.1701,43.1701,1400.0
2014-12-29 10:50:00,48.41,48.41,48.39,48.41,1500.0,43.1612,43.1612,43.1433,43.1612,1500.0
2014-12-29 10:55:00,48.4,48.46,48.4,48.45,2100.0,43.1523,43.2058,43.1523,43.1968,2100.0
2014-12-29 11:00:00,48.45,48.46,48.44,48.45,900.0,43.1968,43.2058,43.1879,43.1968,900.0
2014-12-29 11:05:00,48.46,48.49,48.46,48.49,800.0,43.2058,43.2325,43.2058,43.2325,800.0
2014-12-29 11:10:00,48.47,48.47,48.44,48.46,1700.0,43.2147,43.2147,43.1879,43.2058,1700.0
2014-12-29 11:15:00,48.45,48.45,48.42,48.42,2400.0,43.1968,43.1968,43.1701,43.1701,2400.0
2014-12-29 11:20:00,48.42,48.44,48.36,48.37,1700.0,43.1701,43.1879,43.1166,43.1255,1700.0
2014-12-29 11:25:00,48.37,48.38,48.36,48.36,2100.0,43.1255,43.1344,43.1166,43.1166,2100.0
2014-12-29 11:30:00,48.37,48.41,48.37,48.4,1100.0,43.1255,43.1612,43.1255,43.1523,1100.0
2014-12-29 11:35:00,48.39,48.39,48.35,48.35,600.0,43.1433,43.1433,43.1077,43.1077,600.0
2014-12-29 11:40:00,48.32,48.39,48.32,48.39,2100.0,43.0809,43.1433,43.0809,43.1433,2100.0
2014-12-29 11:45:00,48.39,48.42,48.39,48.42,1000.0,43.1433,43.1701,43.1433,43.1701,1000.0
2014-12-29 11:50:00,48.41,48.42,48.41,48.42,500.0,43.1612,43.1701,43.1612,43.1701,500.0
2014-12-29 11:55:00,48.4,48.42,48.39,48.4,1600.0,43.1523,43.1701,43.1433,43.1523,1600.0
2014-12-29 12:00:00,48.38,48.4,48.38,48.4,1400.0,43.1344,43.1523,43.1344,43.1523,1400.0
2014-12-29 12:05:00,48.42,48.42,48.41,48.42,800.0,43.1701,43.1701,43.1612,43.1701,800.0
2014-12-29 12:10:00,48.44,48.44,48.43,48.43,500.0,43.1879,43.1879,43.179,43.179,500.0
2014-12-29 12:15:00,48.38,48.38,48.38,48.38,300.0,43.1344,43.1344,43.1344,43.1344,300.0
2014-12-29 12:20:00,48.37,48.41,48.37,48.4,1500.0,43.1255,43.1612,43.1255,43.1523,1500.0
2014-12-29 12:25:00,48.39,48.39,48.34,48.34,1900.0,43.1433,43.1433,43.0988,43.0988,1900.0
2014-12-29 12:30:00,48.35,48.37,48.33,48.36,2100.0,43.1077,43.1255,43.0899,43.1166,2100.0
2014-12-29 12:35:00,48.36,48.36,48.31,48.33,3700.0,43.1166,43.1166,43.072,43.0899,3700.0
2014-12-29 12:40:00,48.33,48.34,48.32,48.33,1500.0,43.0899,43.0988,43.0809,43.0899,1500.0
2014-12-29 12:45:00,48.33,48.33,48.32,48.33,1000.0,43.0899,43.0899,43.0809,43.0899,1000.0
2014-12-29 12:50:00,48.33,48.36,48.33,48.36,1800.0,43.0899,43.1166,43.0899,43.1166,1800.0
2014-12-29 12:55:00,48.36,48.37,48.36,48.36,300.0,43.1166,43.1255,43.1166,43.1166,300.0
2014-12-29 13:00:00,48.33,48.35,48.33,48.34,1500.0,43.0899,43.1077,43.0899,43.0988,1500.0
2014-12-29 13:05:00,48.35,48.39,48.35,48.39,700.0,43.1077,43.1433,43.1077,43.1433,700.0
2014-12-29 13:10:00,48.37,48.37,48.35,48.35,400.0,43.1255,43.1255,43.1077,43.1077,400.0
2014-12-29 13:15:00,48.35,48.36,48.34,48.35,1400.0,43.1077,43.1166,43.0988,43.1077,1400.0
2014-12-29 13:20:00,48.34,48.35,48.33,48.33,800.0,43.0988,43.1077,43.0899,43.0899,800.0
2014-12-29 13:25:00,48.33,48.33,48.28,48.29,1800.0,43.0899,43.0899,43.0453,43.0542,1800.0
2014-12-29 13:30:00,48.28,48.29,48.24,48.29,1800.0,43.0453,43.0542,43.0096,43.0542,1800.0
2014-12-29 13:35:00,48.27,48.28,48.27,48.28,1400.0,43.0364,43.0453,43.0364,43.0453,1400.0
2014-12-29 13:40:00,48.26,48.28,48.26,48.27,2800.0,43.0274,43.0453,43.0274,43.0364,2800.0
2014-12-29 13:45:00,48.27,48.27,48.27,48.27,100.0,43.0364,43.0364,43.0364,43.0364,100.0
2014-12-29 13:50:00,48.28,48.28,48.26,48.26,500.0,43.0453,43.0453,43.0274,43.0274,500.0
2014-12-29 13:55:00,48.26,48.27,48.25,48.27,2500.0,43.0274,43.0364,43.0185,43.0364,2500.0
2014-12-29 14:00:00,48.27,48.28,48.25,48.25,4300.0,43.0364,43.0453,43.0185,43.0185,4300.0
2014-12-29 14:05:00,48.25,48.26,48.24,48.26,700.0,43.0185,43.0274,43.0096,43.0274,700.0
2014-12-29 14:10:00,48.27,48.27,48.23,48.23,1000.0,43.0364,43.0364,43.0007,43.0007,1000.0
2014-12-29 14:15:00,48.24,48.25,48.19,48.21,3100.0,43.0096,43.0185,42.965,42.9829,3100.0
2014-12-29 14:20:00,48.2,48.2,48.18,48.2,4400.0,42.9739,42.9739,42.9561,42.9739,4400.0
2014-12-29 14:25:00,48.19,48.2,48.15,48.16,5200.0,42.965,42.9739,42.9294,42.9383,5200.0
2014-12-29 14:30:00,48.16,48.17,48.13,48.14,8100.0,42.9383,42.9472,42.9115,42.9205,8100.0
2014-12-29 14:35:00,48.14,48.14,48.09,48.09,8700.0,42.9205,42.9205,42.8759,42.8759,8700.0
2014-12-29 14:40:00,48.08,48.1,48.06,48.09,9500.0,42.867,42.8848,42.8491,42.8759,9500.0
2014-12-29 14:45:00,48.09,48.13,48.08,48.13,11500.0,42.8759,42.9115,42.867,42.9115,11500.0
2014-12-29 14:50:00,48.13,48.13,48.1,48.11,2100.0,42.9115,42.9115,42.8848,42.8937,2100.0
2014-12-29 14:55:00,48.12,48.12,48.09,48.12,4200.0,42.9026,42.9026,42.8759,42.9026,4200.0
2014-12-29 15:00:00,48.11,48.11,48.09,48.09,4000.0,42.8937,42.8937,42.8759,42.8759,4000.0
2014-12-29 15:05:00,48.09,48.1,48.06,48.07,10800.0,42.8759,42.8848,42.8491,42.858,10800.0
2014-12-29 15:10:00,48.07,48.11,48.07,48.09,8400.0,42.858,42.8937,42.858,42.8759,8400.0
2014-12-29 15:15:00,48.09,48.09,48.08,48.09,4900.0,42.8759,42.8759,42.867,42.8759,4900.0
2014-12-29 15:20:00,48.1,48.1,48.06,48.09,6400.0,42.8848,42.8848,42.8491,42.8759,6400.0
2014-12-29 15:25:00,48.1,48.1,48.07,48.07,4400.0,42.8848,42.8848,42.858,42.858,4400.0
2014-12-29 15:30:00,48.06,48.06,48.03,48.06,6400.0,42.8491,42.8491,42.8224,42.8491,6400.0
2014-12-29 15:35:00,48.06,48.14,48.06,48.12,3700.0,42.8491,42.9205,42.8491,42.9026,3700.0
2014-12-29 15:40:00,48.11,48.16,48.1,48.16,3500.0,42.8937,42.9383,42.8848,42.9383,3500.0
2014-12-29 15:45:00,48.18,48.24,48.17,48.21,7600.0,42.9561,43.0096,42.9472,42.9829,7600.0
2014-12-29 15:50:00,48.2,48.2,48.13,48.13,9000.0,42.9739,42.9739,42.9115,42.9115,9000.0
2014-12-29 15:55:00,48.15,48.15,48.08,48.09,16700.0,42.9294,42.9294,42.867,42.8759,16700.0
2014-12-30 09:30:00,47.94,48.07,47.83,47.83,1300.0,42.7421,42.858,42.6441,42.6441,1300.0
2014-12-30 09:35:00,48.01,48.37,47.93,48.23,3900.0,42.8045,43.1255,42.7332,43.0007,3900.0
2014-12-30 09:40:00,48.27,48.29,48.18,48.18,1900.0,43.0364,43.0542,42.9561,42.9561,1900.0
2014-12-30 09:45:00,48.19,48.23,48.07,48.15,5100.0,42.965,43.0007,42.858,42.9294,5100.0
2014-12-30 09:50:00,48.14,48.14,48.14,48.14,1400.0,42.9205,42.9205,42.9205,42.9205,1400.0
2014-12-30 09:55:00,48.11,48.12,48.04,48.09,1700.0,42.8937,42.9026,42.8313,42.8759,1700.0
2014-12-30 10:00:00,48.08,48.1,48.06,48.1,1800.0,42.867,42.8848,42.8491,42.8848,1800.0
2014-12-30 10:05:00,48.1,48.12,48.05,48.11,3600.0,42.8848,42.9026,42.8402,42.8937,3600.0
2014-12-30 10:10:00,48.12,48.14,48.1,48.1,2000.0,42.9026,42.9205,42.8848,42.8848,2000.0
2014-12-30 10:15:00,48.1,48.13,48.1,48.13,1600.0,42.8848,42.9115,42.8848,42.9115,1600.0
2014-12-30 10:20:00,48.13,48.13,48.11,48.13,800.0,42.9115,42.9115,42.8937,42.9115,800.0
2014-12-30 10:25:00,48.16,48.18,48.15,48.18,3100.0,42.9383,42.9561,42.9294,42.9561,3100.0
2014-12-30 10:30:00,48.16,48.2,48.16,48.2,3000.0,42.9383,42.9739,42.9383,42.9739,3000.0
2014-12-30 10:35:00,48.2,48.21,48.19,48.2,2500.0,42.9739,42.9829,42.965,42.9739,2500.0
2014-12-30 10:40:00,48.19,48.22,48.19,48.22,1600.0,42.965,42.9918,42.965,42.9918,1600.0
2014-12-30 10:45:00,48.22,48.23,48.22,48.23,300.0,42.9918,43.0007,42.9918,43.0007,300.0
2014-12-30 10:50:00,48.24,48.25,48.23,48.25,4200.0,43.0096,43.0185,43.0007,43.0185,4200.0
2014-12-30 10:55:00,48.25,48.25,48.24,48.25,1100.0,43.0185,43.0185,43.0096,43.0185,1100.0
2014-12-30 11:00:00,48.24,48.26,48.24,48.26,3400.0,43.0096,43.0274,43.0096,43.0274,3400.0
2014-12-30 11:05:00,48.26,48.28,48.25,48.28,3200.0,43.0274,43.0453,43.0185,43.0453,3200.0
2014-12-30 11:10:00,48.27,48.27,48.26,48.26,4500.0,43.0364,43.0364,43.0274,43.0274,4500.0
2014-12-30 11:15:00,48.26,48.32,48.26,48.32,2100.0,43.0274,43.0809,43.0274,43.0809,2100.0
2014-12-30 11:20:00,48.32,48.35,48.32,48.34,2800.0,43.0809,43.1077,43.0809,43.0988,2800.0
2014-12-30 11:25:00,48.34,48.34,48.34,48.34,300.0,43.0988,43.0988,43.0988,43.0988,300.0
2014-12-30 11:30:00,48.33,48.33,48.32,48.33,2000.0,43.0899,43.0899,43.0809,43.0899,2000.0
2014-12-30 11:35:00,48.34,48.34,48.34,48.34,1300.0,43.0988,43.0988,43.0988,43.0988,1300.0
2014-12-30 11:40:00,48.35,48.37,48.35,48.36,2300.0,43.1077,43.1255,43.1077,43.1166,2300.0
2014-12-30 11:45:00,48.36,48.36,48.35,48.35,800.0,43.1166,43.1166,43.1077,43.1077,800.0
2014-12-30 11:50:00,48.34,48.35,48.34,48.34,200.0,43.0988,43.1077,43.0988,43.0988,200.0
2014-12-30 11:55:00,48.35,48.35,48.29,48.29,1300.0,43.1077,43.1077,43.0542,43.0542,1300.0
2014-12-30 12:00:00,48.29,48.33,48.28,48.3,1700.0,43.0542,43.0899,43.0453,43.0631,1700.0
2014-12-30 12:05:00,48.28,48.29,48.27,48.29,600.0,43.0453,43.0542,43.0364,43.0542,600.0
2014-12-30 12:10:00,48.29,48.34,48.29,48.34,2900.0,43.0542,43.0988,43.0542,43.0988,2900.0
2014-12-30 12:15:00,48.33,48.33,48.31,48.32,1900.0,43.0899,43.0899,43.072,43.0809,1900.0
2014-12-30 12:20:00,48.32,48.36,48.31,48.35,2700.0,43.0809,43.1166,43.072,43.1077,2700.0
2014-12-30 12:25:00,48.35,48.36,48.34,48.35,1900.0,43.1077,43.1166,43.0988,43.1077,1900.0
2014-12-30 12:30:00,48.35,48.35,48.35,48.35,0.0,43.1077,43.1077,43.1077,43.1077,0.0
2014-12-30 12:35:00,48.35,48.37,48.34,48.37,1400.0,43.1077,43.1255,43.0988,43.1255,1400.0
2014-12-30 12:40:00,48.36,48.38,48.34,48.38,2700.0,43.1166,43.1344,43.0988,43.1344,2700.0
2014-12-30 12:45:00,48.37,48.37,48.36,48.36,1300.0,43.1255,43.1255,43.1166,43.1166,1300.0
2014-12-30 12:50:00,48.37,48.37,48.35,48.35,1800.0,43.1255,43.1255,43.1077,43.1077,1800.0
2014-12-30 12:55:00,48.35,48.36,48.35,48.36,1600.0,43.1077,43.1166,43.1077,43.1166,1600.0
2014-12-30 13:00:00,48.34,48.36,48.34,48.36,1600.0,43.0988,43.1166,43.0988,43.1166,1600.0
2014-12-30 13:05:00,48.35,48.38,48.35,48.38,3300.0,43.1077,43.1344,43.1077,43.1344,3300.0
2014-12-30 13:10:00,48.37,48.37,48.37,48.37,600.0,43.1255,43.1255,43.1255,43.1255,600.0
2014-12-30 13:15:00,48.38,48.38,48.36,48.36,1600.0,43.1344,43.1344,43.1166,43.1166,1600.0
2014-12-30 13:20:00,48.34,48.34,48.34,48.34,100.0,43.0988,43.0988,43.0988,43.0988,100.0
2014-12-30 13:25:00,48.34,48.35,48.32,48.32,1800.0,43.0988,43.1077,43.0809,43.0809,1800.0
2014-12-30 13:30:00,48.32,48.36,48.32,48.35,2600.0,43.0809,43.1166,43.0809,43.1077,2600.0
2014-12-30 13:35:00,48.35,48.37,48.35,48.37,3600.0,43.1077,43.1255,43.1077,43.1255,3600.0
2014-12-30 13:40:00,48.37,48.38,48.33,48.35,6900.0,43.1255,43.1344,43.0899,43.1077,6900.0
2014-12-30 13:45:00,48.32,48.33,48.31,48.33,800.0,43.0809,43.0899,43.072,43.0899,800.0
2014-12-30 13:50:00,48.33,48.35,48.33,48.34,2900.0,43.0899,43.1077,43.0899,43.0988,2900.0
2014-12-30 13:55:00,48.34,48.36,48.33,48.35,2300.0,43.0988,43.1166,43.0899,43.1077,2300.0
2014-12-30 14:00:00,48.34,48.35,48.34,48.34,1400.0,43.0988,43.1077,43.0988,43.0988,1400.0
2014-12-30 14:05:00,48.35,48.35,48.33,48.34,1000.0,43.1077,43.1077,43.0899,43.0988,1000.0
2014-12-30 14:10:00,48.34,48.36,48.33,48.34,3500.0,43.0988,43.1166,43.0899,43.0988,3500.0
2014-12-30 14:15:00,48.34,48.35,48.33,48.34,1400.0,43.0988,43.1077,43.0899,43.0988,1400.0
2014-12-30 14:20:00,48.34,48.36,48.34,48.35,1100.0,43.0988,43.1166,43.0988,43.1077,1100.0
2014-12-30 14:25:00,48.34,48.38,48.34,48.38,5900.0,43.0988,43.1344,43.0988,43.1344,5900.0
2014-12-30 14:30:00,48.37,48.37,48.35,48.35,2200.0,43.1255,43.1255,43.1077,43.1077,2200.0
2014-12-30 14:35:00,48.36,48.37,48.35,48.37,3900.0,43.1166,43.1255,43.1077,43.1255,3900.0
2014-12-30 14:40:00,48.37,48.37,48.36,48.36,900.0,43.1255,43.1255,43.1166,43.1166,900.0
2014-12-30 14:45:00,48.37,48.39,48.36,48.38,4100.0,43.1255,43.1433,43.1166,43.1344,4100.0
2014-12-30 14:50:00,48.38,48.38,48.36,48.36,1200.0,43.1344,43.1344,43.1166,43.1166,1200.0
2014-12-30 14:55:00,48.37,48.39,48.3,48.31,9500.0,43.1255,43.1433,43.0631,43.072,9500.0
2014-12-30 15:00:00,48.3,48.31,48.27,48.3,3000.0,43.0631,43.072,43.0364,43.0631,3000.0
2014-12-30 15:05:00,48.3,48.3,48.29,48.29,1200.0,43.0631,43.0631,43.0542,43.0542,1200.0
2014-12-30 15:10:00,48.3,48.3,48.27,48.27,900.0,43.0631,43.0631,43.0364,43.0364,900.0
2014-12-30 15:15:00,48.28,48.28,48.26,48.28,1700.0,43.0453,43.0453,43.0274,43.0453,1700.0
2014-12-30 15:20:00,48.27,48.27,48.23,48.25,3500.0,43.0364,43.0364,43.0007,43.0185,3500.0
2014-12-30 15:25:00,48.25,48.25,48.24,48.24,600.0,43.0185,43.0185,43.0096,43.0096,600.0
2014-12-30 15:30:00,48.25,48.27,48.25,48.27,3600.0,43.0185,43.0364,43.0185,43.0364,3600.0
2014-12-30 15:35:00,48.29,48.3,48.28,48.28,1900.0,43.0542,43.0631,43.0453,43.0453,1900.0
2014-12-30 15:40:00,48.28,48.28,48.24,48.24,2900.0,43.0453,43.0453,43.0096,43.0096,2900.0
2014-12-30 15:45:00,48.23,48.24,48.19,48.2,3500.0,43.0007,43.0096,42.965,42.9739,3500.0
2014-12-30 15:50:00,48.2,48.2,48.15,48.15,6400.0,42.9739,42.9739,42.9294,42.9294,6400.0
2014-12-30 15:55:00,48.15,48.19,48.15,48.17,12800.0,42.9294,42.965,42.9294,42.9472,12800.0
2014-12-31 09:30:00,48.22,48.22,48.1,48.1,1800.0,42.9918,42.9918,42.8848,42.8848,1800.0
2014-12-31 09:35:00,48.07,48.15,48.04,48.08,1600.0,42.858,42.9294,42.8313,42.867,1600.0
2014-12-31 09:40:00,48.03,48.08,48.01,48.05,2400.0,42.8224,42.867,42.8045,42.8402,2400.0
2014-12-31 09:45:00,48.01,48.02,47.94,47.97,3800.0,42.8045,42.8135,42.7421,42.7689,3800.0
2014-12-31 09:50:00,47.99,47.99,47.9,47.92,3500.0,42.7867,42.7867,42.7065,42.7243,3500.0
2014-12-31 09:55:00,47.94,47.96,47.91,47.93,1600.0,42.7421,42.76,42.7154,42.7332,1600.0
2014-12-31 10:00:00,47.93,47.94,47.93,47.93,400.0,42.7332,42.7421,42.7332,42.7332,400.0
2014-12-31 10:05:00,47.94,47.94,47.87,47.89,1800.0,42.7421,42.7421,42.6797,42.6976,1800.0
2014-12-31 10:10:00,47.9,47.91,47.88,47.89,1700.0,42.7065,42.7154,42.6886,42.6976,1700.0
2014-12-31 10:15:00,47.89,47.9,47.86,47.88,1900.0,42.6976,42.7065,42.6708,42.6886,1900.0
2014-12-31 10:20:00,47.9,47.9,47.88,47.89,1600.0,42.7065,42.7065,42.6886,42.6976,1600.0
2014-12-31 10:25:00,47.9,47.96,47.9,47.94,1800.0,42.7065,42.76,42.7065,42.7421,1800.0
2014-12-31 10:30:00,47.95,48.0,47.95,48.0,2800.0,42.7511,42.7956,42.7511,42.7956,2800.0
2014-12-31 10:35:00,48.0,48.0,47.99,48.0,4900.0,42.7956,42.7956,42.7867,42.7956,4900.0
2014-12-31 10:40:00,48.0,48.02,48.0,48.0,7500.0,42.7956,42.8135,42.7956,42.7956,7500.0
2014-12-31 10:45:00,48.0,48.01,47.97,47.98,7300.0,42.7956,42.8045,42.7689,42.7778,7300.0
2014-12-31 10:50:00,48.0,48.02,48.0,48.01,5900.0,42.7956,42.8135,42.7956,42.8045,5900.0
2014-12-31 10:55:00,48.0,48.01,48.0,48.01,1900.0,42.7956,42.8045,42.7956,42.8045,1900.0
2014-12-31 11:00:00,48.01,48.01,47.99,47.99,2000.0,42.8045,42.8045,42.7867,42.7867,2000.0
2014-12-31 11:05:00,47.99,48.0,47.96,47.96,4000.0,42.7867,42.7956,42.76,42.76,4000.0
2014-12-31 11:10:00,47.95,47.95,47.92,47.94,3600.0,42.7511,42.7511,42.7243,42.7421,3600.0
2014-12-31 11:15:00,47.93,47.93,47.88,47.89,1900.0,42.7332,42.7332,42.6886,42.6976,1900.0
2014-12-31 11:20:00,47.89,47.93,47.89,47.91,4700.0,42.6976,42.7332,42.6976,42.7154,4700.0
2014-12-31 11:25:00,47.9,47.91,47.9,47.91,1500.0,42.7065,42.7154,42.7065,42.7154,1500.0
2014-12-31 11:30:00,47.91,47.92,47.9,47.91,3600.0,42.7154,42.7243,42.7065,42.7154,3600.0
2014-12-31 11:35:00,47.91,47.92,47.9,47.91,4800.0,42.7154,42.7243,42.7065,42.7154,4800.0
2014-12-31 11:40:00,47.91,47.92,47.9,47.91,13600.0,42.7154,42.7243,42.7065,42.7154,13600.0
2014-12-31 11:45:00,47.91,47.92,47.91,47.91,7900.0,42.7154,42.7243,42.7154,42.7154,7900.0
2014-12-31 11:50:00,47.91,47.92,47.91,47.91,400.0,42.7154,42.7243,42.7154,42.7154,400.0
2014-12-31 11:55:00,47.91,47.93,47.9,47.92,7000.0,42.7154,42.7332,42.7065,42.7243,7000.0
2014-12-31 12:00:00,47.93,47.93,47.84,47.84,4800.0,42.7332,42.7332,42.653,42.653,4800.0
2014-12-31 12:05:00,47.84,47.86,47.84,47.86,2500.0,42.653,42.6708,42.653,42.6708,2500.0
2014-12-31 12:10:00,47.88,47.88,47.84,47.84,1400.0,42.6886,42.6886,42.653,42.653,1400.0
2014-12-31 12:15:00,47.85,47.85,47.85,47.85,2200.0,42.6619,42.6619,42.6619,42.6619,2200.0
2014-12-31 12:20:00,47.84,47.84,47.82,47.82,1200.0,42.653,42.653,42.6351,42.6351,1200.0
2014-12-31 12:25:00,47.8,47.8,47.7,47.77,4300.0,42.6173,42.6173,42.5282,42.5906,4300.0
2014-12-31 12:30:00,47.77,47.79,47.73,47.73,1600.0,42.5906,42.6084,42.5549,42.5549,1600.0
2014-12-31 12:35:00,47.72,47.75,47.72,47.75,1200.0,42.546,42.5727,42.546,42.5727,1200.0
2014-12-31 12:40:00,47.73,47.77,47.73,47.76,2200.0,42.5549,42.5906,42.5549,42.5817,2200.0
2014-12-31 12:45:00,47.75,47.76,47.75,47.75,1800.0,42.5727,42.5817,42.5727,42.5727,1800.0
2014-12-31 12:50:00,47.76,47.76,47.73,47.74,2100.0,42.5817,42.5817,42.5549,42.5638,2100.0
2014-12-31 12:55:00,47.71,47.73,47.71,47.73,900.0,42.5371,42.5549,42.5371,42.5549,900.0
2014-12-31 13:00:00,47.71,47.76,47.7,47.76,3900.0,42.5371,42.5817,42.5282,42.5817,3900.0
2014-12-31 13:05:00,47.76,47.78,47.74,47.75,2200.0,42.5817,42.5995,42.5638,42.5727,2200.0
2014-12-31 13:10:00,47.74,47.77,47.74,47.76,9300.0,42.5638,42.5906,42.5638,42.5817,9300.0
2014-12-31 13:15:00,47.75,47.77,47.74,47.75,4300.0,42.5727,42.5906,42.5638,42.5727,4300.0
2014-12-31 13:20:00,47.75,47.77,47.74,47.75,6600.0,42.5727,42.5906,42.5638,42.5727,6600.0
2014-12-31 13:25:00,47.77,47.77,47.76,47.77,1400.0,42.5906,42.5906,42.5817,42.5906,1400.0
2014-12-31 13:30:00,47.77,47.79,47.76,47.79,7300.0,42.5906,42.6084,42.5817,42.6084,7300.0
2014-12-31 13:35:00,47.79,47.8,47.77,47.79,4700.0,42.6084,42.6173,42.5906,42.6084,4700.0
2014-12-31 13:40:00,47.8,47.8,47.78,47.8,5500.0,42.6173,42.6173,42.5995,42.6173,5500.0
2014-12-31 13:45:00,47.8,47.83,47.79,47.81,5800.0,42.6173,42.6441,42.6084,42.6262,5800.0
2014-12-31 13:50:00,47.81,47.81,47.75,47.75,1700.0,42.6262,42.6262,42.5727,42.5727,1700.0
2014-12-31 13:55:00,47.75,47.76,47.72,47.74,4100.0,42.5727,42.5817,42.546,42.5638,4100.0
2014-12-31 14:00:00,47.74,47.75,47.73,47.74,4000.0,42.5638,42.5727,42.5549,42.5638,4000.0
2014-12-31 14:05:00,47.74,47.76,47.72,47.74,5300.0,42.5638,42.5817,42.546,42.5638,5300.0
2014-12-31 14:10:00,47.74,47.75,47.74,47.74,1200.0,42.5638,42.5727,42.5638,42.5638,1200.0
2014-12-31 14:15:00,47.74,47.74,47.7,47.73,4000.0,42.5638,42.5638,42.5282,42.5549,4000.0
2014-12-31 14:20:00,47.72,47.72,47.69,47.69,2300.0,42.546,42.546,42.5192,42.5192,2300.0
2014-12-31 14:25:00,47.69,47.7,47.68,47.7,1200.0,42.5192,42.5282,42.5103,42.5282,1200.0
2014-12-31 14:30:00,47.7,47.7,47.7,47.7,100.0,42.5282,42.5282,42.5282,42.5282,100.0
2014-12-31 14:35:00,47.69,47.69,47.67,47.67,11500.0,42.5192,42.5192,42.5014,42.5014,11500.0
2014-12-31 14:40:00,47.68,47.72,47.67,47.71,11900.0,42.5103,42.546,42.5014,42.5371,11900.0
2014-12-31 14:45:00,47.7,47.73,47.7,47.73,2100.0,42.5282,42.5549,42.5282,42.5549,2100.0
2014-12-31 14:50:00,47.72,47.76,47.71,47.74,13000.0,42.546,42.5817,42.5371,42.5638,13000.0
2014-12-31 14:55:00,47.75,47.76,47.73,47.75,3300.0,42.5727,42.5817,42.5549,42.5727,3300.0
2014-12-31 15:00:00,47.74,47.75,47.72,47.73,11600.0,42.5638,42.5727,42.546,42.5549,11600.0
2014-12-31 15:05:00,47.73,47.76,47.73,47.74,11900.0,42.5549,42.5817,42.5549,42.5638,11900.0
2014-12-31 15:10:00,47.74,47.75,47.74,47.75,9200.0,42.5638,42.5727,42.5638,42.5727,9200.0
2014-12-31 15:15:00,47.76,47.8,47.76,47.8,8000.0,42.5817,42.6173,42.5817,42.6173,8000.0
2014-12-31 15:20:00,47.81,47.81,47.81,47.81,2000.0,42.6262,42.6262,42.6262,42.6262,2000.0
2014-12-31 15:25:00,47.81,47.83,47.8,47.83,7500.0,42.6262,42.6441,42.6173,42.6441,7500.0
2014-12-31 15:30:00,47.83,47.84,47.81,47.81,16500.0,42.6441,42.653,42.6262,42.6262,16500.0
2014-12-31 15:35:00,47.81,47.81,47.8,47.8,7000.0,42.6262,42.6262,42.6173,42.6173,7000.0
2014-12-31 15:40:00,47.8,47.8,47.73,47.74,11000.0,42.6173,42.6173,42.5549,42.5638,11000.0
2014-12-31 15:45:00,47.74,47.74,47.52,47.54,26200.0,42.5638,42.5638,42.3677,42.3855,26200.0
2014-12-31 15:50:00,47.55,47.55,47.47,47.48,13400.0,42.3944,42.3944,42.3231,42.332,13400.0
2014-12-31 15:55:00,47.47,47.51,47.41,47.42,43600.0,42.3231,42.3588,42.2696,42.2785,43600.0
2015-01-02 09:30:00,47.69,47.94,47.56,47.75,4200.0,42.5192,42.7421,42.4033,42.5727,4200.0
2015-01-02 09:35:00,47.75,47.77,47.66,47.67,1800.0,42.5727,42.5906,42.4925,42.5014,1800.0
2015-01-02 09:40:00,47.69,47.69,47.6,47.66,3100.0,42.5192,42.5192,42.439,42.4925,3100.0
2015-01-02 09:45:00,47.65,47.72,47.6,47.72,5600.0,42.4836,42.546,42.439,42.546,5600.0
2015-01-02 09:50:00,47.71,47.81,47.71,47.75,4100.0,42.5371,42.6262,42.5371,42.5727,4100.0
2015-01-02 09:55:00,47.78,47.85,47.77,47.82,3300.0,42.5995,42.6619,42.5906,42.6351,3300.0
2015-01-02 10:00:00,47.82,47.82,47.69,47.72,5900.0,42.6351,42.6351,42.5192,42.546,5900.0
2015-01-02 10:05:00,47.72,47.72,47.6,47.6,2800.0,42.546,42.546,42.439,42.439,2800.0
2015-01-02 10:10:00,47.62,47.63,47.6,47.63,2100.0,42.4568,42.4658,42.439,42.4658,2100.0
2015-01-02 10:15:00,47.64,47.66,47.58,47.58,1400.0,42.4747,42.4925,42.4212,42.4212,1400.0
2015-01-02 10:20:00,47.58,47.58,47.48,47.49,2300.0,42.4212,42.4212,42.332,42.3409,2300.0
2015-01-02 10:25:00,47.5,47.5,47.42,47.44,2700.0,42.3498,42.3498,42.2785,42.2964,2700.0
2015-01-02 10:30:00,47.42,47.42,47.28,47.28,1500.0,42.2785,42.2785,42.1537,42.1537,1500.0
2015-01-02 10:35:00,47.27,47.27,47.15,47.15,2400.0,42.1448,42.1448,42.0378,42.0378,2400.0
2015-01-02 10:40:00,47.11,47.11,46.93,46.95,1800.0,42.0021,42.0021,41.8416,41.8595,1800.0
2015-01-02 10:45:00,46.98,47.07,46.98,46.99,2000.0,41.8862,41.9665,41.8862,41.8951,2000.0
2015-01-02 10:50:00,47.03,47.06,47.01,47.06,2900.0,41.9308,41.9576,41.913,41.9576,2900.0
2015-01-02 10:55:00,47.05,47.11,47.05,47.09,2900.0,41.9486,42.0021,41.9486,41.9843,2900.0
2015-01-02 11:00:00,47.08,47.08,46.98,46.98,1500.0,41.9754,41.9754,41.8862,41.8862,1500.0
2015-01-02 11:05:00,46.94,47.0,46.94,46.99,3700.0,41.8506,41.9041,41.8506,41.8951,3700.0
2015-01-02 11:10:00,47.01,47.04,46.97,47.0,4900.0,41.913,41.9397,41.8773,41.9041,4900.0
2015-01-02 11:15:00,46.99,47.06,46.99,47.04,8200.0,41.8951,41.9576,41.8951,41.9397,8200.0
2015-01-02 11:20:00,47.04,47.16,47.03,47.16,9500.0,41.9397,42.0467,41.9308,42.0467,9500.0
2015-01-02 11:25:00,47.17,47.23,47.17,47.19,8200.0,42.0556,42.1091,42.0556,42.0735,8200.0
2015-01-02 11:30:00,47.18,47.22,47.16,47.2,22200.0,42.0645,42.1002,42.0467,42.0824,22200.0
2015-01-02 11:35:00,47.2,47.21,47.15,47.2,26700.0,42.0824,42.0913,42.0378,42.0824,26700.0
2015-01-02 11:40:00,47.19,47.19,47.09,47.09,3600.0,42.0735,42.0735,41.9843,41.9843,3600.0
2015-01-02 11:45:00,47.1,47.11,47.1,47.1,1100.0,41.9932,42.0021,41.9932,41.9932,1100.0
2015-01-02 11:50:00,47.11,47.11,47.08,47.08,2500.0,42.0021,42.0021,41.9754,41.9754,2500.0
2015-01-02 11:55:00,47.09,47.14,47.08,47.13,3500.0,41.9843,42.0289,41.9754,42.02,3500.0
2015-01-02 12:00:00,47.11,47.14,47.11,47.13,1200.0,42.0021,42.0289,42.0021,42.02,1200.0
2015-01-02 12:05:00,47.14,47.17,47.14,47.17,2000.0,42.0289,42.0556,42.0289,42.0556,2000.0
2015-01-02 12:10:00,47.18,47.2,47.18,47.18,2400.0,42.0645,42.0824,42.0645,42.0645,2400.0
2015-01-02 12:15:00,47.18,47.19,47.15,47.17,2700.0,42.0645,42.0735,42.0378,42.0556,2700.0
2015-01-02 12:20:00,47.17,47.17,47.15,47.17,2000.0,42.0556,42.0556,42.0378,42.0556,2000.0
2015-01-02 12:25:00,47.18,47.19,47.16,47.17,5600.0,42.0645,42.0735,42.0467,42.0556,5600.0
2015-01-02 12:30:00,47.19,47.21,47.19,47.19,3400.0,42.0735,42.0913,42.0735,42.0735,3400.0
2015-01-02 12:35:00,47.2,47.25,47.2,47.25,4100.0,42.0824,42.127,42.0824,42.127,4100.0
2015-01-02 12:40:00,47.26,47.26,47.23,47.24,2600.0,42.1359,42.1359,42.1091,42.118,2600.0
2015-01-02 12:45:00,47.24,47.25,47.19,47.19,4600.0,42.118,42.127,42.0735,42.0735,4600.0
2015-01-02 12:50:00,47.2,47.21,47.18,47.18,2200.0,42.0824,42.0913,42.0645,42.0645,2200.0
2015-01-02 12:55:00,47.19,47.19,47.18,47.18,1500.0,42.0735,42.0735,42.0645,42.0645,1500.0
2015-01-02 13:00:00,47.18,47.19,47.16,47.19,2500.0,42.0645,42.0735,42.0467,42.0735,2500.0
2015-01-02 13:05:00,47.19,47.19,47.14,47.14,4800.0,42.0735,42.0735,42.0289,42.0289,4800.0
2015-01-02 13:10:00,47.12,47.16,47.11,47.13,4900.0,42.011,42.0467,42.0021,42.02,4900.0
2015-01-02 13:15:00,47.12,47.12,47.09,47.09,1300.0,42.011,42.011,41.9843,41.9843,1300.0
2015-01-02 13:20:00,47.1,47.14,47.1,47.14,1600.0,41.9932,42.0289,41.9932,42.0289,1600.0
2015-01-02 13:25:00,47.14,47.14,47.11,47.11,8100.0,42.0289,42.0289,42.0021,42.0021,8100.0
2015-01-02 13:30:00,47.12,47.13,47.07,47.1,3300.0,42.011,42.02,41.9665,41.9932,3300.0
2015-01-02 13:35:00,47.1,47.13,47.08,47.11,4100.0,41.9932,42.02,41.9754,42.0021,4100.0
2015-01-02 13:40:00,47.11,47.11,47.08,47.08,3700.0,42.0021,42.0021,41.9754,41.9754,3700.0
2015-01-02 13:45:00,47.08,47.12,47.08,47.12,3400.0,41.9754,42.011,41.9754,42.011,3400.0
2015-01-02 13:50:00,47.13,47.18,47.12,47.17,3800.0,42.02,42.0645,42.011,42.0556,3800.0
2015-01-02 13:55:00,47.18,47.2,47.18,47.19,2300.0,42.0645,42.0824,42.0645,42.0735,2300.0
2015-01-02 14:00:00,47.19,47.21,47.18,47.18,4500.0,42.0735,42.0913,42.0645,42.0645,4500.0
2015-01-02 14:05:00,47.17,47.22,47.16,47.22,1600.0,42.0556,42.1002,42.0467,42.1002,1600.0
2015-01-02 14:10:00,47.24,47.29,47.24,47.29,1600.0,42.118,42.1626,42.118,42.1626,1600.0
2015-01-02 14:15:00,47.29,47.31,47.29,47.31,2000.0,42.1626,42.1804,42.1626,42.1804,2000.0
2015-01-02 14:20:00,47.31,47.37,47.31,47.37,3700.0,42.1804,42.2339,42.1804,42.2339,3700.0
2015-01-02 14:25:00,47.38,47.48,47.38,47.44,7600.0,42.2429,42.332,42.2429,42.2964,7600.0
2015-01-02 14:30:00,47.45,47.46,47.41,47.43,3100.0,42.3053,42.3142,42.2696,42.2874,3100.0
2015-01-02 14:35:00,47.44,47.54,47.43,47.53,7300.0,42.2964,42.3855,42.2874,42.3766,7300.0
2015-01-02 14:40:00,47.54,47.61,47.54,47.6,8600.0,42.3855,42.4479,42.3855,42.439,8600.0
2015-01-02 14:45:00,47.6,47.63,47.57,47.62,6100.0,42.439,42.4658,42.4123,42.4568,6100.0
2015-01-02 14:50:00,47.62,47.64,47.61,47.62,4100.0,42.4568,42.4747,42.4479,42.4568,4100.0
2015-01-02 14:55:00,47.62,47.63,47.62,47.62,3800.0,42.4568,42.4658,42.4568,42.4568,3800.0
2015-01-02 15:00:00,47.62,47.67,47.6,47.65,21500.0,42.4568,42.5014,42.439,42.4836,21500.0
2015-01-02 15:05:00,47.65,47.66,47.6,47.65,7200.0,42.4836,42.4925,42.439,42.4836,7200.0
2015-01-02 15:10:00,47.64,47.64,47.48,47.49,6300.0,42.4747,42.4747,42.332,42.3409,6300.0
2015-01-02 15:15:00,47.48,47.55,47.48,47.52,6100.0,42.332,42.3944,42.332,42.3677,6100.0
2015-01-02 15:20:00,47.51,47.59,47.51,47.57,4700.0,42.3588,42.4301,42.3588,42.4123,4700.0
2015-01-02 15:25:00,47.58,47.67,47.58,47.64,9600.0,42.4212,42.5014,42.4212,42.4747,9600.0
2015-01-02 15:30:00,47.63,47.63,47.59,47.59,6400.0,42.4658,42.4658,42.4301,42.4301,6400.0
2015-01-02 15:35:00,47.58,47.59,47.55,47.56,7300.0,42.4212,42.4301,42.3944,42.4033,7300.0
2015-01-02 15:40:00,47.54,47.62,47.54,47.55,8900.0,42.3855,42.4568,42.3855,42.3944,8900.0
2015-01-02 15:45:00,47.55,47.66,47.55,47.66,7100.0,42.3944,42.4925,42.3944,42.4925,7100.0
2015-01-02 15:50:00,47.66,47.71,47.66,47.69,9500.0,42.4925,42.5371,42.4925,42.5192,9500.0
2015-01-02 15:55:00,47.69,47.72,47.63,47.69,27700.0,42.5192,42.546,42.4658,42.5192,27700.0
2015-01-05 09:30:00,47.43,47.43,47.16,47.23,121600.0,42.2874,42.2874,42.0467,42.1091,121600.0
2015-01-05 09:35:00,47.33,47.33,47.1,47.1,4400.0,42.1983,42.1983,41.9932,41.9932,4400.0
2015-01-05 09:40:00,47.19,47.4,47.18,47.4,5100.0,42.0735,42.2607,42.0645,42.2607,5100.0
2015-01-05 09:45:00,47.42,47.42,47.37,47.39,2400.0,42.2785,42.2785,42.2339,42.2518,2400.0
2015-01-05 09:50:00,47.39,47.41,47.31,47.31,4000.0,42.2518,42.2696,42.1804,42.1804,4000.0
2015-01-05 09:55:00,47.25,47.34,47.25,47.3,5200.0,42.127,42.2072,42.127,42.1715,5200.0
2015-01-05 10:00:00,47.3,47.34,47.28,47.34,4000.0,42.1715,42.2072,42.1537,42.2072,4000.0
2015-01-05 10:05:00,47.34,47.45,47.34,47.44,2900.0,42.2072,42.3053,42.2072,42.2964,2900.0
2015-01-05 10:10:00,47.46,47.49,47.45,47.48,3500.0,42.3142,42.3409,42.3053,42.332,3500.0
2015-01-05 10:15:00,47.48,47.49,47.45,47.46,1500.0,42.332,42.3409,42.3053,42.3142,1500.0
2015-01-05 10:20:00,47.44,47.47,47.42,47.47,5600.0,42.2964,42.3231,42.2785,42.3231,5600.0
2015-01-05 10:25:00,47.52,47.55,47.48,47.5,5800.0,42.3677,42.3944,42.332,42.3498,5800.0
2015-01-05 10:30:00,47.5,47.5,47.4,47.4,4100.0,42.3498,42.3498,42.2607,42.2607,4100.0
2015-01-05 10:35:00,47.37,47.39,47.35,47.39,1800.0,42.2339,42.2518,42.2161,42.2518,1800.0
2015-01-05 10:40:00,47.4,47.41,47.34,47.34,2800.0,42.2607,42.2696,42.2072,42.2072,2800.0
2015-01-05 10:45:00,47.37,47.5,47.37,47.5,1800.0,42.2339,42.3498,42.2339,42.3498,1800.0
2015-01-05 10:50:00,47.5,47.56,47.5,47.56,2600.0,42.3498,42.4033,42.3498,42.4033,2600.0
2015-01-05 10:55:00,47.59,47.59,47.48,47.48,6500.0,42.4301,42.4301,42.332,42.332,6500.0
2015-01-05 11:00:00,47.44,47.44,47.39,47.39,1500.0,42.2964,42.2964,42.2518,42.2518,1500.0
2015-01-05 11:05:00,47.39,47.41,47.36,47.4,3600.0,42.2518,42.2696,42.225,42.2607,3600.0
2015-01-05 11:10:00,47.37,47.39,47.33,47.39,4300.0,42.2339,42.2518,42.1983,42.2518,4300.0
2015-01-05 11:15:00,47.39,47.39,47.32,47.32,3200.0,42.2518,42.2518,42.1894,42.1894,3200.0
2015-01-05 11:20:00,47.32,47.37,47.31,47.34,5200.0,42.1894,42.2339,42.1804,42.2072,5200.0
2015-01-05 11:25:00,47.34,47.34,47.27,47.27,2400.0,42.2072,42.2072,42.1448,42.1448,2400.0
2015-01-05 11:30:00,47.28,47.29,47.2,47.21,3600.0,42.1537,42.1626,42.0824,42.0913,3600.0
2015-01-05 11:35:00,47.22,47.3,47.22,47.25,5400.0,42.1002,42.1715,42.1002,42.127,5400.0
2015-01-05 11:40:00,47.26,47.32,47.26,47.31,24600.0,42.1359,42.1894,42.1359,42.1804,24600.0
2015-01-05 11:45:00,47.32,47.33,47.31,47.31,2700.0,42.1894,42.1983,42.1804,42.1804,2700.0
2015-01-05 11:50:00,47.32,47.33,47.32,47.33,300.0,42.1894,42.1983,42.1894,42.1983,300.0
2015-01-05 11:55:00,47.33,47.4,47.33,47.35,3700.0,42.1983,42.2607,42.1983,42.2161,3700.0
2015-01-05 12:00:00,47.37,47.44,47.37,47.39,4100.0,42.2339,42.2964,42.2339,42.2518,4100.0
2015-01-05 12:05:00,47.37,47.37,47.3,47.3,1300.0,42.2339,42.2339,42.1715,42.1715,1300.0
2015-01-05 12:10:00,47.32,47.34,47.31,47.34,1400.0,42.1894,42.2072,42.1804,42.2072,1400.0
2015-01-05 12:15:00,47.34,47.34,47.29,47.3,2600.0,42.2072,42.2072,42.1626,42.1715,2600.0
2015-01-05 12:20:00,47.31,47.33,47.28,47.29,1400.0,42.1804,42.1983,42.1537,42.1626,1400.0
2015-01-05 12:25:00,47.3,47.3,47.19,47.19,1700.0,42.1715,42.1715,42.0735,42.0735,1700.0
2015-01-05 12:30:00,47.16,47.22,47.13,47.14,4000.0,42.0467,42.1002,42.02,42.0289,4000.0
2015-01-05 12:35:00,47.13,47.23,47.12,47.22,3500.0,42.02,42.1091,42.011,42.1002,3500.0
2015-01-05 12:40:00,47.23,47.24,47.2,47.23,3000.0,42.1091,42.118,42.0824,42.1091,3000.0
2015-01-05 12:45:00,47.22,47.22,47.15,47.15,1900.0,42.1002,42.1002,42.0378,42.0378,1900.0
2015-01-05 12:50:00,47.15,47.15,47.14,47.15,900.0,42.0378,42.0378,42.0289,42.0378,900.0
2015-01-05 12:55:00,47.15,47.15,47.11,47.12,2200.0,42.0378,42.0378,42.0021,42.011,2200.0
2015-01-05 13:00:00,47.12,47.13,47.11,47.13,2100.0,42.011,42.02,42.0021,42.02,2100.0
2015-01-05 13:05:00,47.12,47.15,47.07,47.15,3300.0,42.011,42.0378,41.9665,42.0378,3300.0
2015-01-05 13:10:00,47.15,47.16,47.07,47.09,6500.0,42.0378,42.0467,41.9665,41.9843,6500.0
2015-01-05 13:15:00,47.08,47.08,47.03,47.05,2100.0,41.9754,41.9754,41.9308,41.9486,2100.0
2015-01-05 13:20:00,47.05,47.07,47.04,47.06,1700.0,41.9486,41.9665,41.9397,41.9576,1700.0
2015-01-05 13:25:00,47.04,47.04,46.99,47.04,7400.0,41.9397,41.9397,41.8951,41.9397,7400.0
2015-01-05 13:30:00,47.04,47.08,47.04,47.08,1000.0,41.9397,41.9754,41.9397,41.9754,1000.0
2015-01-05 13:35:00,47.1,47.1,47.04,47.05,3500.0,41.9932,41.9932,41.9397,41.9486,3500.0
2015-01-05 13:40:00,47.05,47.07,47.01,47.01,2200.0,41.9486,41.9665,41.913,41.913,2200.0
2015-01-05 13:45:00,47.03,47.06,47.02,47.06,1800.0,41.9308,41.9576,41.9219,41.9576,1800.0
2015-01-05 13:50:00,47.09,47.1,47.04,47.07,3400.0,41.9843,41.9932,41.9397,41.9665,3400.0
2015-01-05 13:55:00,47.07,47.07,46.98,47.0,5200.0,41.9665,41.9665,41.8862,41.9041,5200.0
2015-01-05 14:00:00,47.0,47.0,46.96,47.0,28600.0,41.9041,41.9041,41.8684,41.9041,28600.0
2015-01-05 14:05:00,46.99,47.01,46.94,46.94,7300.0,41.8951,41.913,41.8506,41.8506,7300.0
2015-01-05 14:10:00,46.94,46.94,46.86,46.87,1300.0,41.8506,41.8506,41.7792,41.7882,1300.0
2015-01-05 14:15:00,46.85,46.87,46.8,46.8,4600.0,41.7703,41.7882,41.7257,41.7257,4600.0
2015-01-05 14:20:00,46.82,46.9,46.82,46.9,5000.0,41.7436,41.8149,41.7436,41.8149,5000.0
2015-01-05 14:25:00,46.9,46.9,46.87,46.89,54500.0,41.8149,41.8149,41.7882,41.806,54500.0
2015-01-05 14:30:00,46.92,46.98,46.92,46.95,30900.0,41.8327,41.8862,41.8327,41.8595,30900.0
2015-01-05 14:35:00,46.97,47.0,46.97,47.0,54700.0,41.8773,41.9041,41.8773,41.9041,54700.0
2015-01-05 14:40:00,47.0,47.05,47.0,47.03,10900.0,41.9041,41.9486,41.9041,41.9308,10900.0
2015-01-05 14:45:00,47.01,47.03,46.99,47.02,4100.0,41.913,41.9308,41.8951,41.9219,4100.0
2015-01-05 14:50:00,47.03,47.03,46.96,47.0,4600.0,41.9308,41.9308,41.8684,41.9041,4600.0
2015-01-05 14:55:00,47.01,47.12,47.01,47.12,13900.0,41.913,42.011,41.913,42.011,13900.0
2015-01-05 15:00:00,47.12,47.12,47.09,47.11,7300.0,42.011,42.011,41.9843,42.0021,7300.0
2015-01-05 15:05:00,47.1,47.18,47.1,47.16,10300.0,41.9932,42.0645,41.9932,42.0467,10300.0
2015-01-05 15:10:00,47.16,47.25,47.16,47.24,11800.0,42.0467,42.127,42.0467,42.118,11800.0
2015-01-05 15:15:00,47.25,47.28,47.25,47.27,7600.0,42.127,42.1537,42.127,42.1448,7600.0
2015-01-05 15:20:00,47.27,47.32,47.25,47.32,14100.0,42.1448,42.1894,42.127,42.1894,14100.0
2015-01-05 15:25:00,47.32,47.34,47.31,47.33,10600.0,42.1894,42.2072,42.1804,42.1983,10600.0
2015-01-05 15:30:00,47.33,47.35,47.33,47.35,13400.0,42.1983,42.2161,42.1983,42.2161,13400.0
2015-01-05 15:35:00,47.35,47.36,47.34,47.36,13100.0,42.2161,42.225,42.2072,42.225,13100.0
2015-01-05 15:40:00,47.36,47.4,47.36,47.38,13700.0,42.225,42.2607,42.225,42.2429,13700.0
2015-01-05 15:45:00,47.38,47.38,47.32,47.36,15000.0,42.2429,42.2429,42.1894,42.225,15000.0
2015-01-05 15:50:00,47.35,47.39,47.34,47.36,13400.0,42.2161,42.2518,42.2072,42.225,13400.0
2015-01-05 15:55:00,47.35,47.38,47.23,47.25,41000.0,42.2161,42.2429,42.1091,42.127,41000.0
2015-01-06 09:30:00,47.6,48.71,47.53,48.57,60900.0,42.439,43.4287,42.3766,43.3038,60900.0
2015-01-06 09:35:00,48.56,49.1,48.3,49.0,87700.0,43.2949,43.7764,43.0631,43.6872,87700.0
2015-01-06 09:40:00,48.91,48.93,48.45,48.72,44200.0,43.607,43.6248,43.1968,43.4376,44200.0
2015-01-06 09:45:00,48.86,49.14,48.7,49.14,45200.0,43.5624,43.812,43.4197,43.812,45200.0
2015-01-06 09:50:00,49.03,49.2,48.97,49.18,29500.0,43.714,43.8655,43.6605,43.8477,29500.0
2015-01-06 09:55:00,49.2,49.34,49.1,49.2,36100.0,43.8655,43.9903,43.7764,43.8655,36100.0
2015-01-06 10:00:00,49.19,49.3,49.1,49.22,30400.0,43.8566,43.9547,43.7764,43.8834,30400.0
2015-01-06 10:05:00,49.22,49.26,49.19,49.21,22000.0,43.8834,43.919,43.8566,43.8744,22000.0
2015-01-06 10:10:00,49.23,49.34,49.2,49.33,16900.0,43.8923,43.9903,43.8655,43.9814,16900.0
2015-01-06 10:15:00,49.33,49.5,49.31,49.41,23200.0,43.9814,44.133,43.9636,44.0528,23200.0
2015-01-06 10:20:00,49.38,49.55,49.36,49.5,19700.0,44.026,44.1776,44.0082,44.133,19700.0
2015-01-06 10:25:00,49.51,49.55,49.4,49.41,12000.0,44.1419,44.1776,44.0438,44.0528,12000.0
2015-01-06 10:30:00,49.41,49.47,49.39,49.47,15600.0,44.0528,44.1062,44.0349,44.1062,15600.0
2015-01-06 10:35:00,49.49,49.5,49.33,49.35,11700.0,44.1241,44.133,43.9814,43.9993,11700.0
2015-01-06 10:40:00,49.32,49.35,49.25,49.31,6200.0,43.9725,43.9993,43.9101,43.9636,6200.0
2015-01-06 10:45:00,49.26,49.45,49.25,49.35,21400.0,43.919,44.0884,43.9101,43.9993,21400.0
2015-01-06 10:50:00,49.35,49.36,49.26,49.29,8100.0,43.9993,44.0082,43.919,43.9458,8100.0
2015-01-06 10:55:00,49.3,49.36,49.28,49.31,13600.0,43.9547,44.0082,43.9369,43.9636,13600.0
2015-01-06 11:00:00,49.33,49.4,49.23,49.28,38400.0,43.9814,44.0438,43.8923,43.9369,38400.0
2015-01-06 11:05:00,49.29,49.3,49.2,49.26,14400.0,43.9458,43.9547,43.8655,43.919,14400.0
2015-01-06 11:10:00,49.26,49.34,49.22,49.31,10000.0,43.919,43.9903,43.8834,43.9636,10000.0
2015-01-06 11:15:00,49.3,49.33,49.13,49.17,27700.0,43.9547,43.9814,43.8031,43.8388,27700.0
2015-01-06 11:20:00,49.18,49.27,49.14,49.25,20100.0,43.8477,43.9279,43.812,43.9101,20100.0
2015-01-06 11:25:00,49.25,49.31,49.23,49.25,8300.0,43.9101,43.9636,43.8923,43.9101,8300.0
2015-01-06 11:30:00,49.19,49.34,49.03,49.08,31400.0,43.8566,43.9903,43.714,43.7585,31400.0
2015-01-06 11:35:00,49.09,49.09,48.7,48.77,53500.0,43.7675,43.7675,43.4197,43.4821,53500.0
2015-01-06 11:40:00,48.78,48.81,48.71,48.72,14100.0,43.4911,43.5178,43.4287,43.4376,14100.0
2015-01-06 11:45:00,48.76,48.9,48.71,48.88,23600.0,43.4732,43.5981,43.4287,43.5802,23600.0
2015-01-06 11:50:00,48.88,48.92,48.73,48.75,10300.0,43.5802,43.6159,43.4465,43.4643,10300.0
2015-01-06 11:55:00,48.73,48.76,48.68,48.72,11200.0,43.4465,43.4732,43.4019,43.4376,11200.0
2015-01-06 12:00:00,48.74,48.74,48.52,48.55,14400.0,43.4554,43.4554,43.2593,43.286,14400.0
2015-01-06 12:05:00,48.51,48.56,48.42,48.47,8900.0,43.2503,43.2949,43.1701,43.2147,8900.0
2015-01-06 12:10:00,48.45,48.6,48.43,48.57,13200.0,43.1968,43.3306,43.179,43.3038,13200.0
2015-01-06 12:15:00,48.56,48.56,48.37,48.37,6600.0,43.2949,43.2949,43.1255,43.1255,6600.0
2015-01-06 12:20:00,48.39,48.5,48.33,48.45,15100.0,43.1433,43.2414,43.0899,43.1968,15100.0
2015-01-06 12:25:00,48.45,48.53,48.45,48.51,3200.0,43.1968,43.2682,43.1968,43.2503,3200.0
2015-01-06 12:30:00,48.5,48.5,48.43,48.44,7500.0,43.2414,43.2414,43.179,43.1879,7500.0
2015-01-06 12:35:00,48.43,48.56,48.43,48.56,21100.0,43.179,43.2949,43.179,43.2949,21100.0
2015-01-06 12:40:00,48.56,48.6,48.49,48.6,14400.0,43.2949,43.3306,43.2325,43.3306,14400.0
2015-01-06 12:45:00,48.6,48.63,48.51,48.62,10800.0,43.3306,43.3573,43.2503,43.3484,10800.0
2015-01-06 12:50:00,48.62,48.67,48.59,48.67,5400.0,43.3484,43.393,43.3217,43.393,5400.0
2015-01-06 12:55:00,48.68,48.75,48.68,48.73,10700.0,43.4019,43.4643,43.4019,43.4465,10700.0
2015-01-06 13:00:00,48.73,48.73,48.66,48.66,12700.0,43.4465,43.4465,43.3841,43.3841,12700.0
2015-01-06 13:05:00,48.65,48.69,48.46,48.46,14600.0,43.3752,43.4108,43.2058,43.2058,14600.0
2015-01-06 13:10:00,48.46,48.5,48.39,48.5,11300.0,43.2058,43.2414,43.1433,43.2414,11300.0
2015-01-06 13:15:00,48.49,48.52,48.37,48.38,35900.0,43.2325,43.2593,43.1255,43.1344,35900.0
2015-01-06 13:20:00,48.39,48.41,48.21,48.29,17800.0,43.1433,43.1612,42.9829,43.0542,17800.0
2015-01-06 13:25:00,48.29,48.41,48.24,48.41,19000.0,43.0542,43.1612,43.0096,43.1612,19000.0
2015-01-06 13:30:00,48.42,48.5,48.41,48.43,14000.0,43.1701,43.2414,43.1612,43.179,14000.0
2015-01-06 13:35:00,48.43,48.49,48.39,48.48,10600.0,43.179,43.2325,43.1433,43.2236,10600.0
2015-01-06 13:40:00,48.48,48.48,48.34,48.36,8600.0,43.2236,43.2236,43.0988,43.1166,8600.0
2015-01-06 13:45:00,48.35,48.5,48.34,48.49,28700.0,43.1077,43.2414,43.0988,43.2325,28700.0
2015-01-06 13:50:00,48.49,48.52,48.4,48.5,15200.0,43.2325,43.2593,43.1523,43.2414,15200.0
2015-01-06 13:55:00,48.5,48.53,48.43,48.52,7100.0,43.2414,43.2682,43.179,43.2593,7100.0
2015-01-06 14:00:00,48.52,48.56,48.51,48.55,9000.0,43.2593,43.2949,43.2503,43.286,9000.0
2015-01-06 14:05:00,48.54,48.55,48.53,48.54,9600.0,43.2771,43.286,43.2682,43.2771,9600.0
2015-01-06 14:10:00,48.54,48.54,48.36,48.36,16400.0,43.2771,43.2771,43.1166,43.1166,16400.0
2015-01-06 14:15:00,48.34,48.37,48.29,48.34,9400.0,43.0988,43.1255,43.0542,43.0988,9400.0
2015-01-06 14:20:00,48.34,48.48,48.34,48.48,12900.0,43.0988,43.2236,43.0988,43.2236,12900.0
2015-01-06 14:25:00,48.49,48.69,48.48,48.64,9200.0,43.2325,43.4108,43.2236,43.3662,9200.0
2015-01-06 14:30:00,48.64,48.65,48.51,48.51,8700.0,43.3662,43.3752,43.2503,43.2503,8700.0
2015-01-06 14:35:00,48.51,48.63,48.5,48.62,5700.0,43.2503,43.3573,43.2414,43.3484,5700.0
2015-01-06 14:40:00,48.62,48.67,48.58,48.65,8600.0,43.3484,43.393,43.3127,43.3752,8600.0
2015-01-06 14:45:00,48.64,48.72,48.6,48.72,8700.0,43.3662,43.4376,43.3306,43.4376,8700.0
2015-01-06 14:50:00,48.7,49.0,48.64,48.87,12500.0,43.4197,43.6872,43.3662,43.5713,12500.0
2015-01-06 14:55:00,48.85,48.86,48.75,48.86,9900.0,43.5535,43.5624,43.4643,43.5624,9900.0
2015-01-06 15:00:00,48.85,48.85,48.79,48.82,15300.0,43.5535,43.5535,43.5,43.5267,15300.0
2015-01-06 15:05:00,48.8,48.85,48.72,48.76,16800.0,43.5089,43.5535,43.4376,43.4732,16800.0
2015-01-06 15:10:00,48.76,48.84,48.71,48.8,5300.0,43.4732,43.5446,43.4287,43.5089,5300.0
2015-01-06 15:15:00,48.8,48.88,48.75,48.84,14000.0,43.5089,43.5802,43.4643,43.5446,14000.0
2015-01-06 15:20:00,48.84,48.87,48.73,48.81,11300.0,43.5446,43.5713,43.4465,43.5178,11300.0
2015-01-06 15:25:00,48.81,48.92,48.79,48.91,12200.0,43.5178,43.6159,43.5,43.607,12200.0
2015-01-06 15:30:00,48.91,48.91,48.78,48.78,17600.0,43.607,43.607,43.4911,43.4911,17600.0
2015-01-06 15:35:00,48.79,48.8,48.65,48.68,20600.0,43.5,43.5089,43.3752,43.4019,20600.0
2015-01-06 15:40:00,48.66,48.72,48.62,48.69,40500.0,43.3841,43.4376,43.3484,43.4108,40500.0
2015-01-06 15:45:00,48.67,48.74,48.6,48.64,86300.0,43.393,43.4554,43.3306,43.3662,86300.0
2015-01-06 15:50:00,48.65,48.76,48.62,48.72,67900.0,43.3752,43.4732,43.3484,43.4376,67900.0
2015-01-06 15:55:00,48.73,48.73,48.52,48.66,160300.0,43.4465,43.4465,43.2593,43.3841,160300.0
2015-01-07 09:30:00,48.88,49.12,48.62,48.62,10100.0,43.5802,43.7942,43.3484,43.3484,10100.0
2015-01-07 09:35:00,48.62,48.78,48.53,48.59,9400.0,43.3484,43.4911,43.2682,43.3217,9400.0
2015-01-07 09:40:00,48.55,48.72,48.44,48.56,9900.0,43.286,43.4376,43.1879,43.2949,9900.0
2015-01-07 09:45:00,48.57,48.79,48.55,48.75,8500.0,43.3038,43.5,43.286,43.4643,8500.0
2015-01-07 09:50:00,48.73,48.77,48.68,48.77,10400.0,43.4465,43.4821,43.4019,43.4821,10400.0
2015-01-07 09:55:00,48.76,48.82,48.72,48.74,13300.0,43.4732,43.5267,43.4376,43.4554,13300.0
2015-01-07 10:00:00,48.78,48.85,48.76,48.81,7500.0,43.4911,43.5535,43.4732,43.5178,7500.0
2015-01-07 10:05:00,48.8,48.81,48.71,48.75,3500.0,43.5089,43.5178,43.4287,43.4643,3500.0
2015-01-07 10:10:00,48.66,48.69,48.6,48.63,6800.0,43.3841,43.4108,43.3306,43.3573,6800.0
2015-01-07 10:15:00,48.64,48.65,48.57,48.63,6300.0,43.3662,43.3752,43.3038,43.3573,6300.0
2015-01-07 10:20:00,48.62,48.66,48.61,48.62,7300.0,43.3484,43.3841,43.3395,43.3484,7300.0
2015-01-07 10:25:00,48.61,48.62,48.58,48.59,4800.0,43.3395,43.3484,43.3127,43.3217,4800.0
2015-01-07 10:30:00,48.58,48.62,48.56,48.6,18100.0,43.3127,43.3484,43.2949,43.3306,18100.0
2015-01-07 10:35:00,48.59,48.63,48.57,48.58,7400.0,43.3217,43.3573,43.3038,43.3127,7400.0
2015-01-07 10:40:00,48.57,48.57,48.5,48.53,12200.0,43.3038,43.3038,43.2414,43.2682,12200.0
2015-01-07 10:45:00,48.54,48.6,48.54,48.6,7200.0,43.2771,43.3306,43.2771,43.3306,7200.0
2015-01-07 10:50:00,48.6,48.63,48.58,48.63,2100.0,43.3306,43.3573,43.3127,43.3573,2100.0
2015-01-07 10:55:00,48.61,48.62,48.56,48.58,6200.0,43.3395,43.3484,43.2949,43.3127,6200.0
2015-01-07 11:00:00,48.59,48.65,48.56,48.65,18900.0,43.3217,43.3752,43.2949,43.3752,18900.0
2015-01-07 11:05:00,48.64,48.67,48.64,48.64,10600.0,43.3662,43.393,43.3662,43.3662,10600.0
2015-01-07 11:10:00,48.64,48.65,48.6,48.6,8300.0,43.3662,43.3752,43.3306,43.3306,8300.0
2015-01-07 11:15:00,48.6,48.64,48.6,48.63,5600.0,43.3306,43.3662,43.3306,43.3573,5600.0
2015-01-07 11:20:00,48.63,48.73,48.63,48.7,12100.0,43.3573,43.4465,43.3573,43.4197,12100.0
2015-01-07 11:25:00,48.71,48.73,48.69,48.73,10500.0,43.4287,43.4465,43.4108,43.4465,10500.0
2015-01-07 11:30:00,48.72,48.72,48.7,48.7,5500.0,43.4376,43.4376,43.4197,43.4197,5500.0
2015-01-07 11:35:00,48.7,48.71,48.69,48.7,8000.0,43.4197,43.4287,43.4108,43.4197,8000.0
2015-01-07 11:40:00,48.69,48.7,48.66,48.68,6200.0,43.4108,43.4197,43.3841,43.4019,6200.0
2015-01-07 11:45:00,48.66,48.66,48.6,48.62,3900.0,43.3841,43.3841,43.3306,43.3484,3900.0
2015-01-07 11:50:00,48.63,48.7,48.63,48.7,4600.0,43.3573,43.4197,43.3573,43.4197,4600.0
2015-01-07 11:55:00,48.7,48.74,48.68,48.72,7000.0,43.4197,43.4554,43.4019,43.4376,7000.0
2015-01-07 12:00:00,48.73,48.78,48.72,48.73,3300.0,43.4465,43.4911,43.4376,43.4465,3300.0
2015-01-07 12:05:00,48.74,48.81,48.72,48.77,6500.0,43.4554,43.5178,43.4376,43.4821,6500.0
2015-01-07 12:10:00,48.74,48.74,48.7,48.7,1900.0,43.4554,43.4554,43.4197,43.4197,1900.0
2015-01-07 12:15:00,48.71,48.77,48.71,48.77,4400.0,43.4287,43.4821,43.4287,43.4821,4400.0
2015-01-07 12:20:00,48.76,48.79,48.75,48.76,4200.0,43.4732,43.5,43.4643,43.4732,4200.0
2015-01-07 12:25:00,48.76,48.81,48.76,48.78,3200.0,43.4732,43.5178,43.4732,43.4911,3200.0
2015-01-07 12:30:00,48.8,48.82,48.74,48.75,5200.0,43.5089,43.5267,43.4554,43.4643,5200.0
2015-01-07 12:35:00,48.76,48.77,48.73,48.73,4000.0,43.4732,43.4821,43.4465,43.4465,4000.0
2015-01-07 12:40:00,48.74,48.74,48.71,48.71,2200.0,43.4554,43.4554,43.4287,43.4287,2200.0
2015-01-07 12:45:00,48.71,48.72,48.67,48.68,2200.0,43.4287,43.4376,43.393,43.4019,2200.0
2015-01-07 12:50:00,48.67,48.7,48.64,48.7,6300.0,43.393,43.4197,43.3662,43.4197,6300.0
2015-01-07 12:55:00,48.71,48.77,48.7,48.75,6700.0,43.4287,43.4821,43.4197,43.4643,6700.0
2015-01-07 13:00:00,48.76,48.78,48.74,48.74,2600.0,43.4732,43.4911,43.4554,43.4554,2600.0
2015-01-07 13:05:00,48.71,48.73,48.67,48.67,6100.0,43.4287,43.4465,43.393,43.393,6100.0
2015-01-07 13:10:00,48.68,48.74,48.68,48.74,2900.0,43.4019,43.4554,43.4019,43.4554,2900.0
2015-01-07 13:15:00,48.72,48.82,48.71,48.8,4700.0,43.4376,43.5267,43.4287,43.5089,4700.0
2015-01-07 13:20:00,48.78,48.78,48.68,48.69,4400.0,43.4911,43.4911,43.4019,43.4108,4400.0
2015-01-07 13:25:00,48.68,48.7,48.64,48.65,3100.0,43.4019,43.4197,43.3662,43.3752,3100.0
2015-01-07 13:30:00,48.66,48.7,48.65,48.7,3100.0,43.3841,43.4197,43.3752,43.4197,3100.0
2015-01-07 13:35:00,48.71,48.72,48.7,48.7,2800.0,43.4287,43.4376,43.4197,43.4197,2800.0
2015-01-07 13:40:00,48.69,48.71,48.64,48.71,6200.0,43.4108,43.4287,43.3662,43.4287,6200.0
2015-01-07 13:45:00,48.69,48.8,48.69,48.8,3800.0,43.4108,43.5089,43.4108,43.5089,3800.0
2015-01-07 13:50:00,48.79,48.79,48.68,48.68,2900.0,43.5,43.5,43.4019,43.4019,2900.0
2015-01-07 13:55:00,48.71,48.76,48.7,48.7,3500.0,43.4287,43.4732,43.4197,43.4197,3500.0
2015-01-07 14:00:00,48.73,48.8,48.63,48.77,4500.0,43.4465,43.5089,43.3573,43.4821,4500.0
2015-01-07 14:05:00,48.76,48.81,48.69,48.8,6500.0,43.4732,43.5178,43.4108,43.5089,6500.0
2015-01-07 14:10:00,48.83,48.83,48.75,48.75,1600.0,43.5356,43.5356,43.4643,43.4643,1600.0
2015-01-07 14:15:00,48.75,48.78,48.72,48.78,6500.0,43.4643,43.4911,43.4376,43.4911,6500.0
2015-01-07 14:20:00,48.78,48.83,48.74,48.75,9800.0,43.4911,43.5356,43.4554,43.4643,9800.0
2015-01-07 14:25:00,48.76,48.79,48.74,48.76,3200.0,43.4732,43.5,43.4554,43.4732,3200.0
2015-01-07 14:30:00,48.77,48.84,48.75,48.84,3400.0,43.4821,43.5446,43.4643,43.5446,3400.0
2015-01-07 14:35:00,48.85,48.88,48.8,48.81,4800.0,43.5535,43.5802,43.5089,43.5178,4800.0
2015-01-07 14:40:00,48.82,48.82,48.76,48.77,4300.0,43.5267,43.5267,43.4732,43.4821,4300.0
2015-01-07 14:45:00,48.75,49.37,48.74,49.26,50700.0,43.4643,44.0171,43.4554,43.919,50700.0
2015-01-07 14:50:00,49.15,49.2,48.9,48.95,34800.0,43.8209,43.8655,43.5981,43.6426,34800.0
2015-01-07 14:55:00,48.97,49.09,48.97,48.99,10700.0,43.6605,43.7675,43.6605,43.6783,10700.0
2015-01-07 15:00:00,49.01,49.01,48.88,48.9,17800.0,43.6961,43.6961,43.5802,43.5981,17800.0
2015-01-07 15:05:00,48.9,49.07,48.9,49.03,14800.0,43.5981,43.7496,43.5981,43.714,14800.0
2015-01-07 15:10:00,49.04,49.13,49.03,49.12,21800.0,43.7229,43.8031,43.714,43.7942,21800.0
2015-01-07 15:15:00,49.1,49.24,49.07,49.19,41800.0,43.7764,43.9012,43.7496,43.8566,41800.0
2015-01-07 15:20:00,49.19,49.35,49.18,49.25,44500.0,43.8566,43.9993,43.8477,43.9101,44500.0
2015-01-07 15:25:00,49.25,49.41,49.24,49.39,40900.0,43.9101,44.0528,43.9012,44.0349,40900.0
2015-01-07 15:30:00,49.39,49.42,49.25,49.25,46500.0,44.0349,44.0617,43.9101,43.9101,46500.0
2015-01-07 15:35:00,49.24,49.39,49.21,49.36,66700.0,43.9012,44.0349,43.8744,44.0082,66700.0
2015-01-07 15:40:00,49.35,49.41,49.29,49.34,23300.0,43.9993,44.0528,43.9458,43.9903,23300.0
2015-01-07 15:45:00,49.35,49.45,49.35,49.41,40100.0,43.9993,44.0884,43.9993,44.0528,40100.0
2015-01-07 15:50:00,49.4,49.57,49.39,49.53,87900.0,44.0438,44.1954,44.0349,44.1597,87900.0
2015-01-07 15:55:00,49.53,49.79,49.49,49.76,159700.0,44.1597,44.3916,44.1241,44.3648,159700.0
2015-01-08 09:30:00,50.06,50.09,49.68,49.87,27100.0,44.6323,44.659,44.2935,44.4629,27100.0
2015-01-08 09:35:00,49.94,50.14,49.94,50.08,10400.0,44.5253,44.7036,44.5253,44.6501,10400.0
2015-01-08 09:40:00,50.1,50.47,50.08,50.43,13100.0,44.6679,44.9978,44.6501,44.9622,13100.0
2015-01-08 09:45:00,50.37,50.41,50.25,50.36,6400.0,44.9087,44.9443,44.8017,44.8998,6400.0
2015-01-08 09:50:00,50.34,50.4,50.3,50.37,4000.0,44.8819,44.9354,44.8463,44.9087,4000.0
2015-01-08 09:55:00,50.36,50.42,50.3,50.42,3700.0,44.8998,44.9532,44.8463,44.9532,3700.0
2015-01-08 10:00:00,50.43,50.51,50.35,50.37,7600.0,44.9622,45.0335,44.8908,44.9087,7600.0
2015-01-08 10:05:00,50.34,50.43,50.34,50.39,4800.0,44.8819,44.9622,44.8819,44.9265,4800.0
2015-01-08 10:10:00,50.38,50.47,50.38,50.46,2400.0,44.9176,44.9978,44.9176,44.9889,2400.0
2015-01-08 10:15:00,50.46,50.47,50.39,50.44,5800.0,44.9889,44.9978,44.9265,44.9711,5800.0
2015-01-08 10:20:00,50.45,50.45,50.36,50.39,3000.0,44.98,44.98,44.8998,44.9265,3000.0
2015-01-08 10:25:00,50.37,50.37,50.31,50.31,1800.0,44.9087,44.9087,44.8552,44.8552,1800.0
2015-01-08 10:30:00,50.35,50.63,50.35,50.61,11000.0,44.8908,45.1405,44.8908,45.1226,11000.0
2015-01-08 10:35:00,50.61,50.65,50.56,50.65,5700.0,45.1226,45.1583,45.0781,45.1583,5700.0
2015-01-08 10:40:00,50.65,50.65,50.61,50.63,2300.0,45.1583,45.1583,45.1226,45.1405,2300.0
2015-01-08 10:45:00,50.65,50.71,50.65,50.7,3300.0,45.1583,45.2118,45.1583,45.2029,3300.0
2015-01-08 10:50:00,50.69,50.79,50.67,50.77,9800.0,45.194,45.2831,45.1761,45.2653,9800.0
2015-01-08 10:55:00,50.79,50.81,50.76,50.8,6600.0,45.2831,45.301,45.2564,45.292,6600.0
2015-01-08 11:00:00,50.82,50.84,50.75,50.78,57100.0,45.3099,45.3277,45.2475,45.2742,57100.0
2015-01-08 11:05:00,50.77,50.88,50.77,50.86,23300.0,45.2653,45.3634,45.2653,45.3455,23300.0
2015-01-08 11:10:00,50.86,50.88,50.83,50.86,30000.0,45.3455,45.3634,45.3188,45.3455,30000.0
2015-01-08 11:15:00,50.86,50.86,50.8,50.81,12500.0,45.3455,45.3455,45.292,45.301,12500.0
2015-01-08 11:20:00,50.78,50.81,50.78,50.8,5700.0,45.2742,45.301,45.2742,45.292,5700.0
2015-01-08 11:25:00,50.79,50.82,50.79,50.82,8600.0,45.2831,45.3099,45.2831,45.3099,8600.0
2015-01-08 11:30:00,50.81,50.86,50.78,50.84,15200.0,45.301,45.3455,45.2742,45.3277,15200.0
2015-01-08 11:35:00,50.83,50.94,50.8,50.91,13100.0,45.3188,45.4169,45.292,45.3901,13100.0
2015-01-08 11:40:00,50.88,50.89,50.81,50.84,7000.0,45.3634,45.3723,45.301,45.3277,7000.0
2015-01-08 11:45:00,50.84,50.92,50.84,50.91,4400.0,45.3277,45.399,45.3277,45.3901,4400.0
2015-01-08 11:50:00,50.9,51.17,50.9,51.17,29400.0,45.3812,45.6219,45.3812,45.6219,29400.0
2015-01-08 11:55:00,51.13,51.22,51.1,51.2,14900.0,45.5863,45.6665,45.5595,45.6487,14900.0
2015-01-08 12:00:00,51.22,51.22,51.13,51.14,4200.0,45.6665,45.6665,45.5863,45.5952,4200.0
2015-01-08 12:05:00,51.11,51.11,51.0,51.02,13000.0,45.5684,45.5684,45.4704,45.4882,13000.0
2015-01-08 12:10:00,51.01,51.16,51.0,51.14,19300.0,45.4793,45.613,45.4704,45.5952,19300.0
2015-01-08 12:15:00,51.15,51.15,51.09,51.09,7300.0,45.6041,45.6041,45.5506,45.5506,7300.0
2015-01-08 12:20:00,51.09,51.18,51.09,51.18,6900.0,45.5506,45.6308,45.5506,45.6308,6900.0
2015-01-08 12:25:00,51.19,51.21,51.18,51.21,7900.0,45.6398,45.6576,45.6308,45.6576,7900.0
2015-01-08 12:30:00,51.21,51.22,51.17,51.17,8000.0,45.6576,45.6665,45.6219,45.6219,8000.0
2015-01-08 12:35:00,51.15,51.16,51.11,51.11,6400.0,45.6041,45.613,45.5684,45.5684,6400.0
2015-01-08 12:40:00,51.13,51.18,51.12,51.14,13900.0,45.5863,45.6308,45.5773,45.5952,13900.0
2015-01-08 12:45:00,51.14,51.14,51.09,51.09,3000.0,45.5952,45.5952,45.5506,45.5506,3000.0
2015-01-08 12:50:00,51.12,51.12,51.09,51.1,9500.0,45.5773,45.5773,45.5506,45.5595,9500.0
2015-01-08 12:55:00,51.11,51.15,51.09,51.14,10200.0,45.5684,45.6041,45.5506,45.5952,10200.0
2015-01-08 13:00:00,51.14,51.16,51.02,51.02,65500.0,45.5952,45.613,45.4882,45.4882,65500.0
2015-01-08 13:05:00,51.01,51.04,50.97,51.04,19000.0,45.4793,45.506,45.4436,45.506,19000.0
2015-01-08 13:10:00,51.05,51.05,50.94,50.96,7100.0,45.5149,45.5149,45.4169,45.4347,7100.0
2015-01-08 13:15:00,50.96,51.0,50.92,51.0,12800.0,45.4347,45.4704,45.399,45.4704,12800.0
2015-01-08 13:20:00,50.99,51.01,50.98,50.98,8700.0,45.4614,45.4793,45.4525,45.4525,8700.0
2015-01-08 13:25:00,50.98,50.99,50.96,50.96,2400.0,45.4525,45.4614,45.4347,45.4347,2400.0
2015-01-08 13:30:00,50.97,50.97,50.9,50.95,7500.0,45.4436,45.4436,45.3812,45.4258,7500.0
2015-01-08 13:35:00,50.94,50.97,50.93,50.96,4900.0,45.4169,45.4436,45.4079,45.4347,4900.0
2015-01-08 13:40:00,50.96,51.03,50.94,51.01,8100.0,45.4347,45.4971,45.4169,45.4793,8100.0
2015-01-08 13:45:00,51.02,51.03,50.96,51.0,18500.0,45.4882,45.4971,45.4347,45.4704,18500.0
2015-01-08 13:50:00,50.99,51.02,50.96,51.01,6800.0,45.4614,45.4882,45.4347,45.4793,6800.0
2015-01-08 13:55:00,51.01,51.02,50.96,51.01,8100.0,45.4793,45.4882,45.4347,45.4793,8100.0
2015-01-08 14:00:00,51.01,51.01,50.97,50.99,20800.0,45.4793,45.4793,45.4436,45.4614,20800.0
2015-01-08 14:05:00,50.98,51.03,50.97,50.99,13200.0,45.4525,45.4971,45.4436,45.4614,13200.0
2015-01-08 14:10:00,50.99,50.99,50.95,50.96,7200.0,45.4614,45.4614,45.4258,45.4347,7200.0
2015-01-08 14:15:00,50.97,51.01,50.96,51.0,5700.0,45.4436,45.4793,45.4347,45.4704,5700.0
2015-01-08 14:20:00,51.0,51.04,50.99,51.01,4200.0,45.4704,45.506,45.4614,45.4793,4200.0
2015-01-08 14:25:00,51.01,51.04,50.99,51.02,5100.0,45.4793,45.506,45.4614,45.4882,5100.0
2015-01-08 14:30:00,51.02,51.04,50.98,50.98,4800.0,45.4882,45.506,45.4525,45.4525,4800.0
2015-01-08 14:35:00,50.98,50.99,50.95,50.99,6800.0,45.4525,45.4614,45.4258,45.4614,6800.0
2015-01-08 14:40:00,51.0,51.06,50.99,51.05,5500.0,45.4704,45.5239,45.4614,45.5149,5500.0
2015-01-08 14:45:00,51.05,51.06,51.02,51.02,2900.0,45.5149,45.5239,45.4882,45.4882,2900.0
2015-01-08 14:50:00,51.03,51.06,51.03,51.05,3100.0,45.4971,45.5239,45.4971,45.5149,3100.0
2015-01-08 14:55:00,51.04,51.05,51.02,51.03,2900.0,45.506,45.5149,45.4882,45.4971,2900.0
2015-01-08 15:00:00,51.02,51.05,51.02,51.05,5900.0,45.4882,45.5149,45.4882,45.5149,5900.0
2015-01-08 15:05:00,51.06,51.13,51.04,51.09,11100.0,45.5239,45.5863,45.506,45.5506,11100.0
2015-01-08 15:10:00,51.09,51.23,51.09,51.23,8300.0,45.5506,45.6754,45.5506,45.6754,8300.0
2015-01-08 15:15:00,51.22,51.27,51.17,51.26,7500.0,45.6665,45.7111,45.6219,45.7022,7500.0
2015-01-08 15:20:00,51.26,51.26,51.19,51.19,3900.0,45.7022,45.7022,45.6398,45.6398,3900.0
2015-01-08 15:25:00,51.19,51.2,51.17,51.17,4600.0,45.6398,45.6487,45.6219,45.6219,4600.0
2015-01-08 15:30:00,51.16,51.16,51.09,51.09,5500.0,45.613,45.613,45.5506,45.5506,5500.0
2015-01-08 15:35:00,51.09,51.1,51.06,51.07,9500.0,45.5506,45.5595,45.5239,45.5328,9500.0
2015-01-08 15:40:00,51.07,51.12,51.04,51.09,15700.0,45.5328,45.5773,45.506,45.5506,15700.0
2015-01-08 15:45:00,51.09,51.26,51.09,51.22,22700.0,45.5506,45.7022,45.5506,45.6665,22700.0
2015-01-08 15:50:00,51.22,51.22,51.11,51.17,27100.0,45.6665,45.6665,45.5684,45.6219,27100.0
2015-01-08 15:55:00,51.15,51.27,51.12,51.26,103100.0,45.6041,45.7111,45.5773,45.7022,103100.0
2015-01-09 09:30:00,51.34,51.47,51.3,51.3,7700.0,45.7735,45.8894,45.7378,45.7378,7700.0
2015-01-09 09:35:00,51.3,51.39,51.27,51.39,6000.0,45.7378,45.8181,45.7111,45.8181,6000.0
2015-01-09 09:40:00,51.44,51.51,51.39,51.41,7200.0,45.8627,45.9251,45.8181,45.8359,7200.0
2015-01-09 09:45:00,51.42,51.48,51.38,51.39,5900.0,45.8448,45.8983,45.8092,45.8181,5900.0
2015-01-09 09:50:00,51.39,51.53,51.39,51.52,7800.0,45.8181,45.9429,45.8181,45.934,7800.0
2015-01-09 09:55:00,51.49,51.56,51.47,51.5,6300.0,45.9072,45.9696,45.8894,45.9161,6300.0
2015-01-09 10:00:00,51.45,51.57,51.28,51.42,11800.0,45.8716,45.9786,45.72,45.8448,11800.0
2015-01-09 10:05:00,51.44,51.56,51.44,51.52,17800.0,45.8627,45.9696,45.8627,45.934,17800.0
2015-01-09 10:10:00,51.54,51.64,51.54,51.64,9000.0,45.9518,46.041,45.9518,46.041,9000.0
2015-01-09 10:15:00,51.64,51.69,51.59,51.67,10000.0,46.041,46.0855,45.9964,46.0677,10000.0
2015-01-09 10:20:00,51.67,51.67,51.62,51.65,2500.0,46.0677,46.0677,46.0231,46.0499,2500.0
2015-01-09 10:25:00,51.62,51.73,51.53,51.63,11100.0,46.0231,46.1212,45.9429,46.0321,11100.0
2015-01-09 10:30:00,51.56,51.56,51.37,51.44,6700.0,45.9696,45.9696,45.8002,45.8627,6700.0
2015-01-09 10:35:00,51.42,51.45,51.37,51.43,7700.0,45.8448,45.8716,45.8002,45.8537,7700.0
2015-01-09 10:40:00,51.38,51.48,51.32,51.47,15400.0,45.8092,45.8983,45.7557,45.8894,15400.0
2015-01-09 10:45:00,51.45,51.52,51.44,51.49,7000.0,45.8716,45.934,45.8627,45.9072,7000.0
2015-01-09 10:50:00,51.49,51.56,51.47,51.55,7200.0,45.9072,45.9696,45.8894,45.9607,7200.0
2015-01-09 10:55:00,51.53,51.53,51.49,51.51,5800.0,45.9429,45.9429,45.9072,45.9251,5800.0
2015-01-09 11:00:00,51.5,51.52,51.47,51.5,13900.0,45.9161,45.934,45.8894,45.9161,13900.0
2015-01-09 11:05:00,51.5,51.52,51.48,51.5,6700.0,45.9161,45.934,45.8983,45.9161,6700.0
2015-01-09 11:10:00,51.48,51.52,51.46,51.48,18000.0,45.8983,45.934,45.8805,45.8983,18000.0
2015-01-09 11:15:00,51.48,51.53,51.43,51.51,13700.0,45.8983,45.9429,45.8537,45.9251,13700.0
2015-01-09 11:20:00,51.52,51.52,51.47,51.52,8200.0,45.934,45.934,45.8894,45.934,8200.0
2015-01-09 11:25:00,51.52,51.54,51.49,51.51,4900.0,45.934,45.9518,45.9072,45.9251,4900.0
2015-01-09 11:30:00,51.49,51.51,51.46,51.5,12300.0,45.9072,45.9251,45.8805,45.9161,12300.0
2015-01-09 11:35:00,51.49,51.51,51.46,51.46,8600.0,45.9072,45.9251,45.8805,45.8805,8600.0
2015-01-09 11:40:00,51.46,51.46,51.42,51.45,6000.0,45.8805,45.8805,45.8448,45.8716,6000.0
2015-01-09 11:45:00,51.45,51.52,51.45,51.52,5600.0,45.8716,45.934,45.8716,45.934,5600.0
2015-01-09 11:50:00,51.52,51.54,51.51,51.53,4500.0,45.934,45.9518,45.9251,45.9429,4500.0
2015-01-09 11:55:00,51.52,51.54,51.44,51.54,3900.0,45.934,45.9518,45.8627,45.9518,3900.0
2015-01-09 12:00:00,51.53,51.54,51.51,51.54,3400.0,45.9429,45.9518,45.9251,45.9518,3400.0
2015-01-09 12:05:00,51.51,51.6,51.5,51.59,6300.0,45.9251,46.0053,45.9161,45.9964,6300.0
2015-01-09 12:10:00,51.6,51.76,51.6,51.76,6600.0,46.0053,46.148,46.0053,46.148,6600.0
2015-01-09 12:15:00,51.76,51.92,51.75,51.92,7100.0,46.148,46.2906,46.139,46.2906,7100.0
2015-01-09 12:20:00,51.91,52.01,51.86,51.9,7200.0,46.2817,46.3709,46.2371,46.2728,7200.0
2015-01-09 12:25:00,51.87,51.87,51.78,51.86,4800.0,46.246,46.246,46.1658,46.2371,4800.0
2015-01-09 12:30:00,51.85,51.9,51.79,51.8,5300.0,46.2282,46.2728,46.1747,46.1836,5300.0
2015-01-09 12:35:00,51.78,51.92,51.78,51.91,8200.0,46.1658,46.2906,46.1658,46.2817,8200.0
2015-01-09 12:40:00,51.91,51.92,51.73,51.75,4600.0,46.2817,46.2906,46.1212,46.139,4600.0
2015-01-09 12:45:00,51.73,51.76,51.71,51.76,6900.0,46.1212,46.148,46.1034,46.148,6900.0
2015-01-09 12:50:00,51.75,51.75,51.65,51.73,5000.0,46.139,46.139,46.0499,46.1212,5000.0
2015-01-09 12:55:00,51.72,51.72,51.58,51.63,3900.0,46.1123,46.1123,45.9875,46.0321,3900.0
2015-01-09 13:00:00,51.61,51.66,51.6,51.66,3600.0,46.0142,46.0588,46.0053,46.0588,3600.0
2015-01-09 13:05:00,51.67,51.72,51.65,51.7,5700.0,46.0677,46.1123,46.0499,46.0945,5700.0
2015-01-09 13:10:00,51.72,51.85,51.69,51.85,4300.0,46.1123,46.2282,46.0855,46.2282,4300.0
2015-01-09 13:15:00,51.83,52.01,51.83,52.01,8800.0,46.2104,46.3709,46.2104,46.3709,8800.0
2015-01-09 13:20:00,52.01,52.02,51.85,51.86,4800.0,46.3709,46.3798,46.2282,46.2371,4800.0
2015-01-09 13:25:00,51.85,51.85,51.73,51.73,7700.0,46.2282,46.2282,46.1212,46.1212,7700.0
2015-01-09 13:30:00,51.75,51.86,51.74,51.83,4300.0,46.139,46.2371,46.1301,46.2104,4300.0
2015-01-09 13:35:00,51.8,51.83,51.8,51.82,3000.0,46.1836,46.2104,46.1836,46.2015,3000.0
2015-01-09 13:40:00,51.83,51.84,51.8,51.82,5000.0,46.2104,46.2193,46.1836,46.2015,5000.0
2015-01-09 13:45:00,51.83,51.84,51.8,51.83,4700.0,46.2104,46.2193,46.1836,46.2104,4700.0
2015-01-09 13:50:00,51.83,51.92,51.83,51.9,10400.0,46.2104,46.2906,46.2104,46.2728,10400.0
2015-01-09 13:55:00,51.9,51.91,51.86,51.88,3300.0,46.2728,46.2817,46.2371,46.2549,3300.0
2015-01-09 14:00:00,51.86,51.89,51.8,51.89,6800.0,46.2371,46.2639,46.1836,46.2639,6800.0
2015-01-09 14:05:00,51.89,51.93,51.86,51.92,9700.0,46.2639,46.2995,46.2371,46.2906,9700.0
2015-01-09 14:10:00,51.92,51.92,51.87,51.89,3700.0,46.2906,46.2906,46.246,46.2639,3700.0
2015-01-09 14:15:00,51.87,51.88,51.85,51.87,5400.0,46.246,46.2549,46.2282,46.246,5400.0
2015-01-09 14:20:00,51.87,51.87,51.85,51.86,1800.0,46.246,46.246,46.2282,46.2371,1800.0
2015-01-09 14:25:00,51.86,51.91,51.84,51.91,6800.0,46.2371,46.2817,46.2193,46.2817,6800.0
2015-01-09 14:30:00,51.91,51.91,51.86,51.89,9000.0,46.2817,46.2817,46.2371,46.2639,9000.0
2015-01-09 14:35:00,51.89,52.0,51.89,52.0,10000.0,46.2639,46.3619,46.2639,46.3619,10000.0
2015-01-09 14:40:00,52.0,52.04,51.97,51.97,4800.0,46.3619,46.3976,46.3352,46.3352,4800.0
2015-01-09 14:45:00,51.97,51.97,51.9,51.91,3600.0,46.3352,46.3352,46.2728,46.2817,3600.0
2015-01-09 14:50:00,51.9,51.97,51.89,51.97,3800.0,46.2728,46.3352,46.2639,46.3352,3800.0
2015-01-09 14:55:00,51.92,52.04,51.92,52.01,8000.0,46.2906,46.3976,46.2906,46.3709,8000.0
2015-01-09 15:00:00,51.98,51.99,51.93,51.99,5200.0,46.3441,46.353,46.2995,46.353,5200.0
2015-01-09 15:05:00,51.99,52.02,51.96,52.02,6200.0,46.353,46.3798,46.3263,46.3798,6200.0
2015-01-09 15:10:00,52.02,52.09,52.01,52.08,4800.0,46.3798,46.4422,46.3709,46.4333,4800.0
2015-01-09 15:15:00,52.08,52.08,51.98,52.04,11600.0,46.4333,46.4333,46.3441,46.3976,11600.0
2015-01-09 15:20:00,52.03,52.03,51.97,52.01,10700.0,46.3887,46.3887,46.3352,46.3709,10700.0
2015-01-09 15:25:00,52.01,52.01,51.9,51.93,5800.0,46.3709,46.3709,46.2728,46.2995,5800.0
2015-01-09 15:30:00,51.93,52.0,51.9,52.0,12000.0,46.2995,46.3619,46.2728,46.3619,12000.0
2015-01-09 15:35:00,51.99,52.0,51.99,52.0,9400.0,46.353,46.3619,46.353,46.3619,9400.0
2015-01-09 15:40:00,52.0,52.05,51.99,52.0,55200.0,46.3619,46.4065,46.353,46.3619,55200.0
2015-01-09 15:45:00,51.99,52.07,51.96,52.04,98300.0,46.353,46.4243,46.3263,46.3976,98300.0
2015-01-09 15:50:00,52.04,52.04,51.98,52.0,39900.0,46.3976,46.3976,46.3441,46.3619,39900.0
2015-01-09 15:55:00,52.0,52.04,51.97,51.99,61500.0,46.3619,46.3976,46.3352,46.353,61500.0
2015-01-12 09:30:00,52.01,52.49,51.76,52.46,19900.0,46.3709,46.7988,46.148,46.7721,19900.0
2015-01-12 09:35:00,52.36,52.46,51.99,52.15,7800.0,46.6829,46.7721,46.353,46.4957,7800.0
2015-01-12 09:40:00,52.07,52.15,51.94,52.13,3800.0,46.4243,46.4957,46.3084,46.4778,3800.0
2015-01-12 09:45:00,52.16,52.16,52.03,52.08,5000.0,46.5046,46.5046,46.3887,46.4333,5000.0
2015-01-12 09:50:00,52.03,52.08,51.97,52.07,4600.0,46.3887,46.4333,46.3352,46.4243,4600.0
2015-01-12 09:55:00,52.05,52.06,51.91,51.95,17200.0,46.4065,46.4154,46.2817,46.3174,17200.0
2015-01-12 10:00:00,51.95,51.96,51.83,51.88,4100.0,46.3174,46.3263,46.2104,46.2549,4100.0
2015-01-12 10:05:00,51.9,52.14,51.89,52.09,8100.0,46.2728,46.4868,46.2639,46.4422,8100.0
2015-01-12 10:10:00,52.07,52.15,52.05,52.05,3400.0,46.4243,46.4957,46.4065,46.4065,3400.0
2015-01-12 10:15:00,52.06,52.19,52.06,52.14,3700.0,46.4154,46.5313,46.4154,46.4868,3700.0
2015-01-12 10:20:00,52.16,52.18,52.02,52.05,1700.0,46.5046,46.5224,46.3798,46.4065,1700.0
2015-01-12 10:25:00,52.05,52.09,51.94,51.96,2600.0,46.4065,46.4422,46.3084,46.3263,2600.0
2015-01-12 10:30:00,51.93,51.99,51.91,51.94,3500.0,46.2995,46.353,46.2817,46.3084,3500.0
2015-01-12 10:35:00,51.94,52.01,51.94,52.01,3100.0,46.3084,46.3709,46.3084,46.3709,3100.0
2015-01-12 10:40:00,52.03,52.11,52.03,52.08,1800.0,46.3887,46.46,46.3887,46.4333,1800.0
2015-01-12 10:45:00,52.06,52.06,52.0,52.04,1700.0,46.4154,46.4154,46.3619,46.3976,1700.0
2015-01-12 10:50:00,52.03,52.03,51.97,51.98,2500.0,46.3887,46.3887,46.3352,46.3441,2500.0
2015-01-12 10:55:00,51.98,52.09,51.97,52.09,1800.0,46.3441,46.4422,46.3352,46.4422,1800.0
2015-01-12 11:00:00,52.11,52.15,52.11,52.12,2300.0,46.46,46.4957,46.46,46.4689,2300.0
2015-01-12 11:05:00,52.12,52.12,52.06,52.06,900.0,46.4689,46.4689,46.4154,46.4154,900.0
2015-01-12 11:10:00,52.04,52.09,51.98,51.98,2400.0,46.3976,46.4422,46.3441,46.3441,2400.0
2015-01-12 11:15:00,51.98,51.99,51.96,51.97,3800.0,46.3441,46.353,46.3263,46.3352,3800.0
2015-01-12 11:20:00,51.97,52.03,51.96,52.01,2800.0,46.3352,46.3887,46.3263,46.3709,2800.0
2015-01-12 11:25:00,51.98,51.99,51.97,51.99,1200.0,46.3441,46.353,46.3352,46.353,1200.0
2015-01-12 11:30:00,51.99,52.01,51.97,52.01,8000.0,46.353,46.3709,46.3352,46.3709,8000.0
2015-01-12 11:35:00,52.01,52.05,52.01,52.04,1100.0,46.3709,46.4065,46.3709,46.3976,1100.0
2015-01-12 11:40:00,52.03,52.03,52.0,52.0,1600.0,46.3887,46.3887,46.3619,46.3619,1600.0
2015-01-12 11:45:00,52.0,52.02,51.99,52.0,3300.0,46.3619,46.3798,46.353,46.3619,3300.0
2015-01-12 11:50:00,52.0,52.03,51.96,52.01,4900.0,46.3619,46.3887,46.3263,46.3709,4900.0
2015-01-12 11:55:00,51.98,52.03,51.98,52.03,2000.0,46.3441,46.3887,46.3441,46.3887,2000.0
2015-01-12 12:00:00,52.04,52.1,52.04,52.09,1400.0,46.3976,46.4511,46.3976,46.4422,1400.0
2015-01-12 12:05:00,52.08,52.08,52.04,52.06,1800.0,46.4333,46.4333,46.3976,46.4154,1800.0
2015-01-12 12:10:00,52.04,52.06,51.95,52.0,6300.0,46.3976,46.4154,46.3174,46.3619,6300.0
2015-01-12 12:15:00,52.01,52.04,51.93,52.04,4900.0,46.3709,46.3976,46.2995,46.3976,4900.0
2015-01-12 12:20:00,52.03,52.05,52.02,52.05,1400.0,46.3887,46.4065,46.3798,46.4065,1400.0
2015-01-12 12:25:00,52.04,52.05,51.98,51.98,1900.0,46.3976,46.4065,46.3441,46.3441,1900.0
2015-01-12 12:30:00,51.98,52.05,51.98,51.99,2700.0,46.3441,46.4065,46.3441,46.353,2700.0
2015-01-12 12:35:00,52.0,52.01,51.98,51.99,1300.0,46.3619,46.3709,46.3441,46.353,1300.0
2015-01-12 12:40:00,51.97,51.97,51.9,51.95,1500.0,46.3352,46.3352,46.2728,46.3174,1500.0
2015-01-12 12:45:00,51.93,51.93,51.88,51.89,2200.0,46.2995,46.2995,46.2549,46.2639,2200.0
2015-01-12 12:50:00,51.9,51.9,51.85,51.85,1000.0,46.2728,46.2728,46.2282,46.2282,1000.0
2015-01-12 12:55:00,51.86,51.91,51.84,51.9,5400.0,46.2371,46.2817,46.2193,46.2728,5400.0
2015-01-12 13:00:00,51.91,52.0,51.91,51.98,3100.0,46.2817,46.3619,46.2817,46.3441,3100.0
2015-01-12 13:05:00,51.98,51.98,51.87,51.89,1100.0,46.3441,46.3441,46.246,46.2639,1100.0
2015-01-12 13:10:00,51.9,51.94,51.9,51.93,2700.0,46.2728,46.3084,46.2728,46.2995,2700.0
2015-01-12 13:15:00,51.94,51.95,51.91,51.91,1500.0,46.3084,46.3174,46.2817,46.2817,1500.0
2015-01-12 13:20:00,51.9,51.9,51.83,51.87,1600.0,46.2728,46.2728,46.2104,46.246,1600.0
2015-01-12 13:25:00,51.88,51.88,51.86,51.86,1000.0,46.2549,46.2549,46.2371,46.2371,1000.0
2015-01-12 13:30:00,51.86,51.91,51.85,51.9,4000.0,46.2371,46.2817,46.2282,46.2728,4000.0
2015-01-12 13:35:00,51.91,51.94,51.9,51.91,4100.0,46.2817,46.3084,46.2728,46.2817,4100.0
2015-01-12 13:40:00,51.9,51.91,51.89,51.91,1400.0,46.2728,46.2817,46.2639,46.2817,1400.0
2015-01-12 13:45:00,51.92,51.93,51.91,51.91,1600.0,46.2906,46.2995,46.2817,46.2817,1600.0
2015-01-12 13:50:00,51.89,51.89,51.88,51.88,600.0,46.2639,46.2639,46.2549,46.2549,600.0
2015-01-12 13:55:00,51.88,51.89,51.85,51.89,3500.0,46.2549,46.2639,46.2282,46.2639,3500.0
2015-01-12 14:00:00,51.9,51.93,51.89,51.9,4500.0,46.2728,46.2995,46.2639,46.2728,4500.0
2015-01-12 14:05:00,51.92,51.94,51.91,51.91,3300.0,46.2906,46.3084,46.2817,46.2817,3300.0
2015-01-12 14:10:00,51.92,51.97,51.92,51.93,1800.0,46.2906,46.3352,46.2906,46.2995,1800.0
2015-01-12 14:15:00,51.93,51.93,51.89,51.9,3500.0,46.2995,46.2995,46.2639,46.2728,3500.0
2015-01-12 14:20:00,51.9,51.91,51.84,51.86,2100.0,46.2728,46.2817,46.2193,46.2371,2100.0
2015-01-12 14:25:00,51.86,51.86,51.78,51.79,2600.0,46.2371,46.2371,46.1658,46.1747,2600.0
2015-01-12 14:30:00,51.79,51.79,51.76,51.78,4800.0,46.1747,46.1747,46.148,46.1658,4800.0
2015-01-12 14:35:00,51.79,51.81,51.78,51.8,4500.0,46.1747,46.1925,46.1658,46.1836,4500.0
2015-01-12 14:40:00,51.81,51.87,51.81,51.87,3600.0,46.1925,46.246,46.1925,46.246,3600.0
2015-01-12 14:45:00,51.87,51.89,51.85,51.89,3000.0,46.246,46.2639,46.2282,46.2639,3000.0
2015-01-12 14:50:00,51.9,51.9,51.87,51.89,1100.0,46.2728,46.2728,46.246,46.2639,1100.0
2015-01-12 14:55:00,51.87,51.89,51.86,51.86,4100.0,46.246,46.2639,46.2371,46.2371,4100.0
2015-01-12 15:00:00,51.88,51.92,51.87,51.9,2600.0,46.2549,46.2906,46.246,46.2728,2600.0
2015-01-12 15:05:00,51.89,51.89,51.84,51.86,2100.0,46.2639,46.2639,46.2193,46.2371,2100.0
2015-01-12 15:10:00,51.86,51.87,51.84,51.86,4300.0,46.2371,46.246,46.2193,46.2371,4300.0
2015-01-12 15:15:00,51.86,51.88,51.83,51.87,6500.0,46.2371,46.2549,46.2104,46.246,6500.0
2015-01-12 15:20:00,51.88,51.89,51.82,51.82,3700.0,46.2549,46.2639,46.2015,46.2015,3700.0
2015-01-12 15:25:00,51.81,51.84,51.8,51.83,5800.0,46.1925,46.2193,46.1836,46.2104,5800.0
2015-01-12 15:30:00,51.84,51.87,51.81,51.81,11700.0,46.2193,46.246,46.1925,46.1925,11700.0
2015-01-12 15:35:00,51.82,51.87,51.81,51.87,11800.0,46.2015,46.246,46.1925,46.246,11800.0
2015-01-12 15:40:00,51.87,51.91,51.87,51.9,4500.0,46.246,46.2817,46.246,46.2728,4500.0
2015-01-12 15:45:00,51.89,51.98,51.87,51.93,20100.0,46.2639,46.3441,46.246,46.2995,20100.0
2015-01-12 15:50:00,51.94,51.95,51.91,51.93,17700.0,46.3084,46.3174,46.2817,46.2995,17700.0
2015-01-12 15:55:00,51.95,52.01,51.92,51.93,49400.0,46.3174,46.3709,46.2906,46.2995,49400.0
2015-01-13 09:30:00,52.44,52.96,52.42,52.83,23500.0,46.7542,47.2178,46.7364,47.1019,23500.0
2015-01-13 09:35:00,52.95,53.07,52.68,52.98,7200.0,47.2089,47.3159,46.9682,47.2357,7200.0
2015-01-13 09:40:00,52.97,53.33,52.96,53.33,8600.0,47.2268,47.5477,47.2178,47.5477,8600.0
2015-01-13 09:45:00,53.23,53.23,53.08,53.16,2600.0,47.4586,47.4586,47.3248,47.3962,2600.0
2015-01-13 09:50:00,53.12,53.22,53.04,53.2,4000.0,47.3605,47.4497,47.2892,47.4318,4000.0
2015-01-13 09:55:00,53.2,53.33,53.2,53.29,5800.0,47.4318,47.5477,47.4318,47.5121,5800.0
2015-01-13 10:00:00,53.26,53.3,53.26,53.29,2900.0,47.4853,47.521,47.4853,47.5121,2900.0
2015-01-13 10:05:00,53.26,53.26,53.13,53.13,2900.0,47.4853,47.4853,47.3694,47.3694,2900.0
2015-01-13 10:10:00,53.12,53.15,53.07,53.1,5100.0,47.3605,47.3872,47.3159,47.3427,5100.0
2015-01-13 10:15:00,53.09,53.09,53.02,53.04,4400.0,47.3338,47.3338,47.2713,47.2892,4400.0
2015-01-13 10:20:00,53.03,53.08,53.02,53.06,3900.0,47.2803,47.3248,47.2713,47.307,3900.0
2015-01-13 10:25:00,53.07,53.08,53.05,53.06,1900.0,47.3159,47.3248,47.2981,47.307,1900.0
2015-01-13 10:30:00,53.07,53.08,53.03,53.07,4000.0,47.3159,47.3248,47.2803,47.3159,4000.0
2015-01-13 10:35:00,53.06,53.08,53.03,53.05,4400.0,47.307,47.3248,47.2803,47.2981,4400.0
2015-01-13 10:40:00,53.06,53.17,53.06,53.14,3400.0,47.307,47.4051,47.307,47.3783,3400.0
2015-01-13 10:45:00,53.13,53.13,53.09,53.1,2100.0,47.3694,47.3694,47.3338,47.3427,2100.0
2015-01-13 10:50:00,53.1,53.13,53.08,53.08,1100.0,47.3427,47.3694,47.3248,47.3248,1100.0
2015-01-13 10:55:00,53.08,53.09,53.02,53.05,5500.0,47.3248,47.3338,47.2713,47.2981,5500.0
2015-01-13 11:00:00,53.06,53.06,53.0,53.03,4400.0,47.307,47.307,47.2535,47.2803,4400.0
2015-01-13 11:05:00,53.04,53.06,53.02,53.05,3600.0,47.2892,47.307,47.2713,47.2981,3600.0
2015-01-13 11:10:00,53.05,53.06,53.02,53.02,1100.0,47.2981,47.307,47.2713,47.2713,1100.0
2015-01-13 11:15:00,53.04,53.04,53.0,53.0,1700.0,47.2892,47.2892,47.2535,47.2535,1700.0
2015-01-13 11:20:00,53.0,53.01,52.96,52.97,5300.0,47.2535,47.2624,47.2178,47.2268,5300.0
2015-01-13 11:25:00,52.95,52.96,52.93,52.96,3200.0,47.2089,47.2178,47.1911,47.2178,3200.0
2015-01-13 11:30:00,52.96,52.97,52.95,52.96,6900.0,47.2178,47.2268,47.2089,47.2178,6900.0
2015-01-13 11:35:00,52.97,52.99,52.96,52.99,5000.0,47.2268,47.2446,47.2178,47.2446,5000.0
2015-01-13 11:40:00,53.0,53.0,52.95,52.98,10100.0,47.2535,47.2535,47.2089,47.2357,10100.0
2015-01-13 11:45:00,52.99,53.19,52.99,53.18,4300.0,47.2446,47.4229,47.2446,47.414,4300.0
2015-01-13 11:50:00,53.22,53.23,53.2,53.21,2800.0,47.4497,47.4586,47.4318,47.4407,2800.0
2015-01-13 11:55:00,53.2,53.21,53.15,53.16,3300.0,47.4318,47.4407,47.3872,47.3962,3300.0
2015-01-13 12:00:00,53.16,53.18,53.02,53.08,5300.0,47.3962,47.414,47.2713,47.3248,5300.0
2015-01-13 12:05:00,53.08,53.11,53.07,53.09,4200.0,47.3248,47.3516,47.3159,47.3338,4200.0
2015-01-13 12:10:00,53.1,53.1,53.07,53.09,3000.0,47.3427,47.3427,47.3159,47.3338,3000.0
2015-01-13 12:15:00,53.08,53.1,53.07,53.08,3300.0,47.3248,47.3427,47.3159,47.3248,3300.0
2015-01-13 12:20:00,53.07,53.07,52.98,53.0,7400.0,47.3159,47.3159,47.2357,47.2535,7400.0
2015-01-13 12:25:00,53.02,53.06,53.0,53.06,3800.0,47.2713,47.307,47.2535,47.307,3800.0
2015-01-13 12:30:00,53.05,53.06,53.0,53.01,14400.0,47.2981,47.307,47.2535,47.2624,14400.0
2015-01-13 12:35:00,53.01,53.12,53.01,53.1,9900.0,47.2624,47.3605,47.2624,47.3427,9900.0
2015-01-13 12:40:00,53.08,53.31,53.05,53.31,55200.0,47.3248,47.5299,47.2981,47.5299,55200.0
2015-01-13 12:45:00,53.3,53.89,53.3,53.79,146700.0,47.521,48.047,47.521,47.9579,146700.0
2015-01-13 12:50:00,53.79,54.19,53.75,53.86,128500.0,47.9579,48.3145,47.9222,48.0203,128500.0
2015-01-13 12:55:00,53.86,53.96,53.65,53.76,24500.0,48.0203,48.1094,47.833,47.9311,24500.0
2015-01-13 13:00:00,53.76,54.22,53.64,53.85,50900.0,47.9311,48.3412,47.8241,48.0114,50900.0
2015-01-13 13:05:00,53.78,54.02,53.78,53.99,44200.0,47.9489,48.1629,47.9489,48.1362,44200.0
2015-01-13 13:10:00,53.99,54.31,53.81,54.12,41700.0,48.1362,48.4215,47.9757,48.2521,41700.0
2015-01-13 13:15:00,54.12,54.47,54.11,54.47,42700.0,48.2521,48.5641,48.2432,48.5641,42700.0
2015-01-13 13:20:00,54.5,54.89,54.45,54.76,62100.0,48.5909,48.9386,48.5463,48.8227,62100.0
2015-01-13 13:25:00,54.75,54.78,54.35,54.61,48800.0,48.8138,48.8405,48.4571,48.6889,48800.0
2015-01-13 13:30:00,54.59,54.65,54.21,54.21,69400.0,48.6711,48.7246,48.3323,48.3323,69400.0
2015-01-13 13:35:00,54.25,54.27,53.9,53.98,15200.0,48.368,48.3858,48.0559,48.1273,15200.0
2015-01-13 13:40:00,53.95,54.06,53.71,53.83,13200.0,48.1005,48.1986,47.8865,47.9935,13200.0
2015-01-13 13:45:00,53.77,53.77,53.52,53.52,3600.0,47.94,47.94,47.7171,47.7171,3600.0
2015-01-13 13:50:00,53.47,53.5,53.16,53.25,7200.0,47.6726,47.6993,47.3962,47.4764,7200.0
2015-01-13 13:55:00,53.23,53.39,53.16,53.19,11800.0,47.4586,47.6012,47.3962,47.4229,11800.0
2015-01-13 14:00:00,53.17,53.74,53.11,53.63,58300.0,47.4051,47.9133,47.3516,47.8152,58300.0
2015-01-13 14:05:00,53.53,53.62,53.2,53.23,16200.0,47.726,47.8063,47.4318,47.4586,16200.0
2015-01-13 14:10:00,53.16,53.16,52.98,53.04,27900.0,47.3962,47.3962,47.2357,47.2892,27900.0
2015-01-13 14:15:00,53.02,53.24,53.0,53.13,13900.0,47.2713,47.4675,47.2535,47.3694,13900.0
2015-01-13 14:20:00,53.09,53.15,53.05,53.09,4500.0,47.3338,47.3872,47.2981,47.3338,4500.0
2015-01-13 14:25:00,53.09,53.2,53.09,53.19,3900.0,47.3338,47.4318,47.3338,47.4229,3900.0
2015-01-13 14:30:00,53.2,53.35,53.15,53.29,12800.0,47.4318,47.5656,47.3872,47.5121,12800.0
2015-01-13 14:35:00,53.28,53.37,53.28,53.34,4700.0,47.5032,47.5834,47.5032,47.5566,4700.0
2015-01-13 14:40:00,53.32,53.45,53.25,53.45,14300.0,47.5388,47.6547,47.4764,47.6547,14300.0
2015-01-13 14:45:00,53.42,53.53,53.42,53.52,6700.0,47.628,47.726,47.628,47.7171,6700.0
2015-01-13 14:50:00,53.51,53.54,53.5,53.52,5400.0,47.7082,47.735,47.6993,47.7171,5400.0
2015-01-13 14:55:00,53.51,53.52,53.38,53.42,17000.0,47.7082,47.7171,47.5923,47.628,17000.0
2015-01-13 15:00:00,53.43,53.52,53.38,53.5,22900.0,47.6369,47.7171,47.5923,47.6993,22900.0
2015-01-13 15:05:00,53.51,53.54,53.42,53.5,12500.0,47.7082,47.735,47.628,47.6993,12500.0
2015-01-13 15:10:00,53.43,53.44,53.37,53.44,7300.0,47.6369,47.6458,47.5834,47.6458,7300.0
2015-01-13 15:15:00,53.44,53.5,53.41,53.49,13100.0,47.6458,47.6993,47.6191,47.6904,13100.0
2015-01-13 15:20:00,53.48,53.57,53.46,53.52,8200.0,47.6815,47.7617,47.6636,47.7171,8200.0
2015-01-13 15:25:00,53.52,53.52,53.41,53.45,22200.0,47.7171,47.7171,47.6191,47.6547,22200.0
2015-01-13 15:30:00,53.44,53.62,53.44,53.61,7400.0,47.6458,47.8063,47.6458,47.7974,7400.0
2015-01-13 15:35:00,53.6,53.76,53.59,53.75,6400.0,47.7885,47.9311,47.7795,47.9222,6400.0
2015-01-13 15:40:00,53.75,53.8,53.65,53.65,8300.0,47.9222,47.9668,47.833,47.833,8300.0
2015-01-13 15:45:00,53.65,53.65,53.53,53.58,14200.0,47.833,47.833,47.726,47.7706,14200.0
2015-01-13 15:50:00,53.59,53.69,53.59,53.64,27900.0,47.7795,47.8687,47.7795,47.8241,27900.0
2015-01-13 15:55:00,53.65,54.08,53.65,54.05,151600.0,47.833,48.2164,47.833,48.1897,151600.0
2015-01-14 09:30:00,53.63,53.63,53.14,53.26,21100.0,47.8152,47.8152,47.3783,47.4853,21100.0
2015-01-14 09:35:00,53.22,53.8,53.22,53.58,35900.0,47.4497,47.9668,47.4497,47.7706,35900.0
2015-01-14 09:40:00,53.78,53.78,53.59,53.63,5700.0,47.9489,47.9489,47.7795,47.8152,5700.0
2015-01-14 09:45:00,53.56,53.76,53.48,53.76,4900.0,47.7528,47.9311,47.6815,47.9311,4900.0
2015-01-14 09:50:00,53.63,53.82,53.56,53.82,13100.0,47.8152,47.9846,47.7528,47.9846,13100.0
2015-01-14 09:55:00,53.84,53.93,53.73,53.74,5100.0,48.0024,48.0827,47.9044,47.9133,5100.0
2015-01-14 10:00:00,53.78,53.87,53.72,53.75,4600.0,47.9489,48.0292,47.8954,47.9222,4600.0
2015-01-14 10:05:00,53.71,53.9,53.71,53.85,2900.0,47.8865,48.0559,47.8865,48.0114,2900.0
2015-01-14 10:10:00,53.86,53.88,53.71,53.74,8700.0,48.0203,48.0381,47.8865,47.9133,8700.0
2015-01-14 10:15:00,53.69,53.72,53.58,53.58,3600.0,47.8687,47.8954,47.7706,47.7706,3600.0
2015-01-14 10:20:00,53.55,53.71,53.55,53.65,3100.0,47.7439,47.8865,47.7439,47.833,3100.0
2015-01-14 10:25:00,53.67,53.73,53.66,53.7,3100.0,47.8509,47.9044,47.842,47.8776,3100.0
2015-01-14 10:30:00,53.68,53.68,53.59,53.62,3000.0,47.8598,47.8598,47.7795,47.8063,3000.0
2015-01-14 10:35:00,53.6,53.64,53.57,53.6,4800.0,47.7885,47.8241,47.7617,47.7885,4800.0
2015-01-14 10:40:00,53.6,53.69,53.56,53.69,2800.0,47.7885,47.8687,47.7528,47.8687,2800.0
2015-01-14 10:45:00,53.69,53.81,53.68,53.74,2800.0,47.8687,47.9757,47.8598,47.9133,2800.0
2015-01-14 10:50:00,53.78,53.82,53.71,53.71,2500.0,47.9489,47.9846,47.8865,47.8865,2500.0
2015-01-14 10:55:00,53.68,53.76,53.67,53.73,3400.0,47.8598,47.9311,47.8509,47.9044,3400.0
2015-01-14 11:00:00,53.72,53.72,53.55,53.56,3700.0,47.8954,47.8954,47.7439,47.7528,3700.0
2015-01-14 11:05:00,53.55,53.61,53.48,53.49,4500.0,47.7439,47.7974,47.6815,47.6904,4500.0
2015-01-14 11:10:00,53.52,53.54,53.45,53.46,3100.0,47.7171,47.735,47.6547,47.6636,3100.0
2015-01-14 11:15:00,53.46,53.53,53.44,53.47,2900.0,47.6636,47.726,47.6458,47.6726,2900.0
2015-01-14 11:20:00,53.42,53.53,53.42,53.5,5700.0,47.628,47.726,47.628,47.6993,5700.0
2015-01-14 11:25:00,53.46,53.47,53.41,53.41,4000.0,47.6636,47.6726,47.6191,47.6191,4000.0
2015-01-14 11:30:00,53.4,53.48,53.39,53.48,4000.0,47.6101,47.6815,47.6012,47.6815,4000.0
2015-01-14 11:35:00,53.48,53.52,53.41,53.52,4300.0,47.6815,47.7171,47.6191,47.7171,4300.0
2015-01-14 11:40:00,53.51,53.56,53.51,53.53,2900.0,47.7082,47.7528,47.7082,47.726,2900.0
2015-01-14 11:45:00,53.5,53.57,53.5,53.56,4000.0,47.6993,47.7617,47.6993,47.7528,4000.0
2015-01-14 11:50:00,53.56,53.6,53.51,53.53,3100.0,47.7528,47.7885,47.7082,47.726,3100.0
2015-01-14 11:55:00,53.54,53.59,53.53,53.58,3000.0,47.735,47.7795,47.726,47.7706,3000.0
2015-01-14 12:00:00,53.59,53.66,53.56,53.58,7000.0,47.7795,47.842,47.7528,47.7706,7000.0
2015-01-14 12:05:00,53.6,53.61,53.44,53.44,5400.0,47.7885,47.7974,47.6458,47.6458,5400.0
2015-01-14 12:10:00,53.44,53.56,53.39,53.44,9600.0,47.6458,47.7528,47.6012,47.6458,9600.0
2015-01-14 12:15:00,53.48,53.58,53.48,53.52,6400.0,47.6815,47.7706,47.6815,47.7171,6400.0
2015-01-14 12:20:00,53.49,53.62,53.45,53.59,5800.0,47.6904,47.8063,47.6547,47.7795,5800.0
2015-01-14 12:25:00,53.56,53.57,53.47,53.55,2300.0,47.7528,47.7617,47.6726,47.7439,2300.0
2015-01-14 12:30:00,53.54,53.63,53.51,53.59,5200.0,47.735,47.8152,47.7082,47.7795,5200.0
2015-01-14 12:35:00,53.59,53.66,53.56,53.63,3900.0,47.7795,47.842,47.7528,47.8152,3900.0
2015-01-14 12:40:00,53.63,53.63,53.57,53.6,3800.0,47.8152,47.8152,47.7617,47.7885,3800.0
2015-01-14 12:45:00,53.6,53.6,53.48,53.51,2900.0,47.7885,47.7885,47.6815,47.7082,2900.0
2015-01-14 12:50:00,53.48,53.48,53.42,53.45,3800.0,47.6815,47.6815,47.628,47.6547,3800.0
2015-01-14 12:55:00,53.44,53.47,53.41,53.47,3300.0,47.6458,47.6726,47.6191,47.6726,3300.0
2015-01-14 13:00:00,53.47,53.49,53.36,53.37,6300.0,47.6726,47.6904,47.5745,47.5834,6300.0
2015-01-14 13:05:00,53.37,53.39,53.34,53.37,12800.0,47.5834,47.6012,47.5566,47.5834,12800.0
2015-01-14 13:10:00,53.39,53.41,53.31,53.37,2800.0,47.6012,47.6191,47.5299,47.5834,2800.0
2015-01-14 13:15:00,53.37,53.37,53.3,53.34,3300.0,47.5834,47.5834,47.521,47.5566,3300.0
2015-01-14 13:20:00,53.35,53.35,53.29,53.3,4400.0,47.5656,47.5656,47.5121,47.521,4400.0
2015-01-14 13:25:00,53.27,53.28,53.23,53.24,4500.0,47.4942,47.5032,47.4586,47.4675,4500.0
2015-01-14 13:30:00,53.25,53.25,53.16,53.17,2300.0,47.4764,47.4764,47.3962,47.4051,2300.0
2015-01-14 13:35:00,53.17,53.17,53.11,53.14,6800.0,47.4051,47.4051,47.3516,47.3783,6800.0
2015-01-14 13:40:00,53.11,53.11,53.06,53.06,4600.0,47.3516,47.3516,47.307,47.307,4600.0
2015-01-14 13:45:00,53.07,53.1,53.02,53.09,6600.0,47.3159,47.3427,47.2713,47.3338,6600.0
2015-01-14 13:50:00,53.09,53.09,53.01,53.03,4400.0,47.3338,47.3338,47.2624,47.2803,4400.0
2015-01-14 13:55:00,53.03,53.17,53.02,53.14,6200.0,47.2803,47.4051,47.2713,47.3783,6200.0
2015-01-14 14:00:00,53.14,53.25,53.14,53.25,2700.0,47.3783,47.4764,47.3783,47.4764,2700.0
2015-01-14 14:05:00,53.26,53.26,53.21,53.22,5900.0,47.4853,47.4853,47.4407,47.4497,5900.0
2015-01-14 14:10:00,53.22,53.49,53.2,53.46,28200.0,47.4497,47.6904,47.4318,47.6636,28200.0
2015-01-14 14:15:00,53.46,53.72,53.46,53.51,48000.0,47.6636,47.8954,47.6636,47.7082,48000.0
2015-01-14 14:20:00,53.54,53.59,53.5,53.53,4600.0,47.735,47.7795,47.6993,47.726,4600.0
2015-01-14 14:25:00,53.5,53.6,53.5,53.6,3500.0,47.6993,47.7885,47.6993,47.7885,3500.0
2015-01-14 14:30:00,53.62,53.65,53.6,53.63,2100.0,47.8063,47.833,47.7885,47.8152,2100.0
2015-01-14 14:35:00,53.65,53.65,53.61,53.61,1400.0,47.833,47.833,47.7974,47.7974,1400.0
2015-01-14 14:40:00,53.62,53.67,53.58,53.6,3900.0,47.8063,47.8509,47.7706,47.7885,3900.0
2015-01-14 14:45:00,53.59,53.6,53.48,53.48,5600.0,47.7795,47.7885,47.6815,47.6815,5600.0
2015-01-14 14:50:00,53.48,53.48,53.44,53.46,3000.0,47.6815,47.6815,47.6458,47.6636,3000.0
2015-01-14 14:55:00,53.44,53.44,53.35,53.39,4400.0,47.6458,47.6458,47.5656,47.6012,4400.0
2015-01-14 15:00:00,53.36,53.42,53.36,53.39,5000.0,47.5745,47.628,47.5745,47.6012,5000.0
2015-01-14 15:05:00,53.4,53.45,53.38,53.45,6900.0,47.6101,47.6547,47.5923,47.6547,6900.0
2015-01-14 15:10:00,53.45,53.46,53.38,53.38,3800.0,47.6547,47.6636,47.5923,47.5923,3800.0
2015-01-14 15:15:00,53.38,53.61,53.38,53.55,5400.0,47.5923,47.7974,47.5923,47.7439,5400.0
2015-01-14 15:20:00,53.55,53.62,53.53,53.59,6400.0,47.7439,47.8063,47.726,47.7795,6400.0
2015-01-14 15:25:00,53.58,53.6,53.48,53.6,8700.0,47.7706,47.7885,47.6815,47.7885,8700.0
2015-01-14 15:30:00,53.6,53.62,53.49,53.51,7800.0,47.7885,47.8063,47.6904,47.7082,7800.0
2015-01-14 15:35:00,53.5,53.52,53.44,53.49,7300.0,47.6993,47.7171,47.6458,47.6904,7300.0
2015-01-14 15:40:00,53.49,53.55,53.49,53.5,9800.0,47.6904,47.7439,47.6904,47.6993,9800.0
2015-01-14 15:45:00,53.45,53.57,53.45,53.56,21600.0,47.6547,47.7617,47.6547,47.7528,21600.0
2015-01-14 15:50:00,53.55,53.59,53.5,53.5,26800.0,47.7439,47.7795,47.6993,47.6993,26800.0
2015-01-14 15:55:00,53.52,53.71,53.5,53.7,89800.0,47.7171,47.8865,47.6993,47.8776,89800.0
2015-01-15 09:30:00,53.73,53.73,53.41,53.43,3600.0,47.9044,47.9044,47.6191,47.6369,3600.0
2015-01-15 09:35:00,53.41,53.47,53.08,53.32,7500.0,47.6191,47.6726,47.3248,47.5388,7500.0
2015-01-15 09:40:00,53.22,53.56,53.14,53.27,10700.0,47.4497,47.7528,47.3783,47.4942,10700.0
2015-01-15 09:45:00,53.13,53.23,53.11,53.18,1500.0,47.3694,47.4586,47.3516,47.414,1500.0
2015-01-15 09:50:00,53.17,53.23,53.1,53.23,4700.0,47.4051,47.4586,47.3427,47.4586,4700.0
2015-01-15 09:55:00,53.18,53.18,52.9,53.02,7100.0,47.414,47.414,47.1644,47.2713,7100.0
2015-01-15 10:00:00,53.03,53.14,52.98,53.13,9200.0,47.2803,47.3783,47.2357,47.3694,9200.0
2015-01-15 10:05:00,53.12,53.3,53.12,53.25,12200.0,47.3605,47.521,47.3605,47.4764,12200.0
2015-01-15 10:10:00,53.2,53.26,53.14,53.17,2400.0,47.4318,47.4853,47.3783,47.4051,2400.0
2015-01-15 10:15:00,53.21,53.29,53.17,53.28,3300.0,47.4407,47.5121,47.4051,47.5032,3300.0
2015-01-15 10:20:00,53.28,53.28,53.18,53.25,3800.0,47.5032,47.5032,47.414,47.4764,3800.0
2015-01-15 10:25:00,53.23,53.32,53.23,53.32,2500.0,47.4586,47.5388,47.4586,47.5388,2500.0
2015-01-15 10:30:00,53.35,53.41,53.33,53.33,3300.0,47.5656,47.6191,47.5477,47.5477,3300.0
2015-01-15 10:35:00,53.33,53.48,53.33,53.39,9300.0,47.5477,47.6815,47.5477,47.6012,9300.0
2015-01-15 10:40:00,53.37,53.37,53.32,53.36,3700.0,47.5834,47.5834,47.5388,47.5745,3700.0
2015-01-15 10:45:00,53.35,53.39,53.35,53.35,2900.0,47.5656,47.6012,47.5656,47.5656,2900.0
2015-01-15 10:50:00,53.36,53.4,53.36,53.38,3800.0,47.5745,47.6101,47.5745,47.5923,3800.0
2015-01-15 10:55:00,53.38,53.38,53.24,53.29,5100.0,47.5923,47.5923,47.4675,47.5121,5100.0
2015-01-15 11:00:00,53.29,53.36,53.26,53.27,3000.0,47.5121,47.5745,47.4853,47.4942,3000.0
2015-01-15 11:05:00,53.26,53.29,53.22,53.23,3100.0,47.4853,47.5121,47.4497,47.4586,3100.0
2015-01-15 11:10:00,53.24,53.3,53.22,53.23,2200.0,47.4675,47.521,47.4497,47.4586,2200.0
2015-01-15 11:15:00,53.22,53.22,53.17,53.17,2800.0,47.4497,47.4497,47.4051,47.4051,2800.0
2015-01-15 11:20:00,53.17,53.17,53.07,53.07,3200.0,47.4051,47.4051,47.3159,47.3159,3200.0
2015-01-15 11:25:00,53.06,53.07,53.03,53.07,1900.0,47.307,47.3159,47.2803,47.3159,1900.0
2015-01-15 11:30:00,53.05,53.08,52.99,53.08,4500.0,47.2981,47.3248,47.2446,47.3248,4500.0
2015-01-15 11:35:00,53.06,53.08,52.88,52.92,3900.0,47.307,47.3248,47.1465,47.1822,3900.0
2015-01-15 11:40:00,52.94,53.07,52.87,53.07,4400.0,47.2,47.3159,47.1376,47.3159,4400.0
2015-01-15 11:45:00,53.04,53.1,53.02,53.02,1600.0,47.2892,47.3427,47.2713,47.2713,1600.0
2015-01-15 11:50:00,53.02,53.02,52.97,52.99,4000.0,47.2713,47.2713,47.2268,47.2446,4000.0
2015-01-15 11:55:00,52.98,53.0,52.94,52.98,3200.0,47.2357,47.2535,47.2,47.2357,3200.0
2015-01-15 12:00:00,53.01,53.02,52.96,52.97,4800.0,47.2624,47.2713,47.2178,47.2268,4800.0
2015-01-15 12:05:00,52.95,53.04,52.95,53.01,2100.0,47.2089,47.2892,47.2089,47.2624,2100.0
2015-01-15 12:10:00,52.99,53.0,52.92,52.92,4300.0,47.2446,47.2535,47.1822,47.1822,4300.0
2015-01-15 12:15:00,52.92,52.92,52.83,52.84,3100.0,47.1822,47.1822,47.1019,47.1109,3100.0
2015-01-15 12:20:00,52.84,52.85,52.81,52.81,3000.0,47.1109,47.1198,47.0841,47.0841,3000.0
2015-01-15 12:25:00,52.83,52.91,52.82,52.88,3700.0,47.1019,47.1733,47.093,47.1465,3700.0
2015-01-15 12:30:00,52.86,52.91,52.84,52.91,1600.0,47.1287,47.1733,47.1109,47.1733,1600.0
2015-01-15 12:35:00,52.89,52.9,52.79,52.82,3800.0,47.1554,47.1644,47.0663,47.093,3800.0
2015-01-15 12:40:00,52.83,52.83,52.71,52.71,3800.0,47.1019,47.1019,46.995,46.995,3800.0
2015-01-15 12:45:00,52.71,52.75,52.67,52.74,3800.0,46.995,47.0306,46.9593,47.0217,3800.0
2015-01-15 12:50:00,52.75,52.81,52.71,52.81,23400.0,47.0306,47.0841,46.995,47.0841,23400.0
2015-01-15 12:55:00,52.81,52.82,52.77,52.77,2300.0,47.0841,47.093,47.0484,47.0484,2300.0
2015-01-15 13:00:00,52.74,53.0,52.74,52.98,13100.0,47.0217,47.2535,47.0217,47.2357,13100.0
2015-01-15 13:05:00,52.94,52.99,52.93,52.94,3100.0,47.2,47.2446,47.1911,47.2,3100.0
2015-01-15 13:10:00,52.92,53.12,52.92,53.09,10800.0,47.1822,47.3605,47.1822,47.3338,10800.0
2015-01-15 13:15:00,53.08,53.34,53.08,53.33,17400.0,47.3248,47.5566,47.3248,47.5477,17400.0
2015-01-15 13:20:00,53.31,53.33,53.14,53.21,10200.0,47.5299,47.5477,47.3783,47.4407,10200.0
2015-01-15 13:25:00,53.22,53.41,53.14,53.14,27000.0,47.4497,47.6191,47.3783,47.3783,27000.0
2015-01-15 13:30:00,53.13,53.13,53.08,53.08,3000.0,47.3694,47.3694,47.3248,47.3248,3000.0
2015-01-15 13:35:00,53.02,53.04,52.97,52.97,3300.0,47.2713,47.2892,47.2268,47.2268,3300.0
2015-01-15 13:40:00,52.95,53.03,52.95,53.01,7700.0,47.2089,47.2803,47.2089,47.2624,7700.0
2015-01-15 13:45:00,53.02,53.07,52.98,53.06,2500.0,47.2713,47.3159,47.2357,47.307,2500.0
2015-01-15 13:50:00,53.08,53.12,53.08,53.12,1500.0,47.3248,47.3605,47.3248,47.3605,1500.0
2015-01-15 13:55:00,53.11,53.11,53.03,53.05,700.0,47.3516,47.3516,47.2803,47.2981,700.0
2015-01-15 14:00:00,52.95,52.99,52.95,52.99,1600.0,47.2089,47.2446,47.2089,47.2446,1600.0
2015-01-15 14:05:00,53.0,53.03,52.99,53.03,2500.0,47.2535,47.2803,47.2446,47.2803,2500.0
2015-01-15 14:10:00,53.06,53.06,53.0,53.01,1600.0,47.307,47.307,47.2535,47.2624,1600.0
2015-01-15 14:15:00,53.02,53.11,53.01,53.03,5700.0,47.2713,47.3516,47.2624,47.2803,5700.0
2015-01-15 14:20:00,53.03,53.03,52.99,52.99,600.0,47.2803,47.2803,47.2446,47.2446,600.0
2015-01-15 14:25:00,53.0,53.02,52.96,53.01,3400.0,47.2535,47.2713,47.2178,47.2624,3400.0
2015-01-15 14:30:00,53.0,53.05,52.96,53.05,3600.0,47.2535,47.2981,47.2178,47.2981,3600.0
2015-01-15 14:35:00,53.04,53.06,53.0,53.0,1200.0,47.2892,47.307,47.2535,47.2535,1200.0
2015-01-15 14:40:00,53.01,53.06,52.98,53.04,3500.0,47.2624,47.307,47.2357,47.2892,3500.0
2015-01-15 14:45:00,53.02,53.12,52.99,53.09,2800.0,47.2713,47.3605,47.2446,47.3338,2800.0
2015-01-15 14:50:00,53.04,53.04,53.04,53.04,200.0,47.2892,47.2892,47.2892,47.2892,200.0
2015-01-15 14:55:00,53.01,53.07,52.97,53.07,5800.0,47.2624,47.3159,47.2268,47.3159,5800.0
2015-01-15 15:00:00,53.06,53.06,53.02,53.02,2400.0,47.307,47.307,47.2713,47.2713,2400.0
2015-01-15 15:05:00,53.01,53.01,52.97,52.97,3200.0,47.2624,47.2624,47.2268,47.2268,3200.0
2015-01-15 15:10:00,52.97,52.97,52.9,52.9,2200.0,47.2268,47.2268,47.1644,47.1644,2200.0
2015-01-15 15:15:00,52.89,52.89,52.83,52.87,5200.0,47.1554,47.1554,47.1019,47.1376,5200.0
2015-01-15 15:20:00,52.88,52.88,52.82,52.82,4000.0,47.1465,47.1465,47.093,47.093,4000.0
2015-01-15 15:25:00,52.81,52.93,52.81,52.9,4200.0,47.0841,47.1911,47.0841,47.1644,4200.0
2015-01-15 15:30:00,52.89,53.0,52.84,52.98,4300.0,47.1554,47.2535,47.1109,47.2357,4300.0
2015-01-15 15:35:00,52.93,52.93,52.89,52.9,4400.0,47.1911,47.1911,47.1554,47.1644,4400.0
2015-01-15 15:40:00,52.9,53.01,52.88,52.99,13200.0,47.1644,47.2624,47.1465,47.2446,13200.0
2015-01-15 15:45:00,53.01,53.11,52.97,53.08,32100.0,47.2624,47.3516,47.2268,47.3248,32100.0
2015-01-15 15:50:00,53.08,53.08,52.94,52.95,13400.0,47.3248,47.3248,47.2,47.2089,13400.0
2015-01-15 15:55:00,52.93,53.0,52.84,52.96,78900.0,47.1911,47.2535,47.1109,47.2178,78900.0
2015-01-16 09:30:00,52.82,52.93,52.54,52.93,5100.0,47.093,47.1911,46.8434,47.1911,5100.0
2015-01-16 09:35:00,52.96,53.45,52.96,53.25,11300.0,47.2178,47.6547,47.2178,47.4764,11300.0
2015-01-16 09:40:00,53.25,53.34,53.23,53.34,2200.0,47.4764,47.5566,47.4586,47.5566,2200.0
2015-01-16 09:45:00,53.34,53.34,53.08,53.15,4500.0,47.5566,47.5566,47.3248,47.3872,4500.0
2015-01-16 09:50:00,53.15,53.2,53.09,53.09,6400.0,47.3872,47.4318,47.3338,47.3338,6400.0
2015-01-16 09:55:00,53.11,53.14,53.07,53.12,3800.0,47.3516,47.3783,47.3159,47.3605,3800.0
2015-01-16 10:00:00,53.13,53.25,53.06,53.1,4500.0,47.3694,47.4764,47.307,47.3427,4500.0
2015-01-16 10:05:00,53.13,53.13,53.05,53.08,1500.0,47.3694,47.3694,47.2981,47.3248,1500.0
2015-01-16 10:10:00,53.08,53.08,52.98,52.99,2800.0,47.3248,47.3248,47.2357,47.2446,2800.0
2015-01-16 10:15:00,52.98,53.02,52.93,52.99,2100.0,47.2357,47.2713,47.1911,47.2446,2100.0
2015-01-16 10:20:00,53.0,53.09,52.98,53.07,5900.0,47.2535,47.3338,47.2357,47.3159,5900.0
2015-01-16 10:25:00,53.15,53.23,53.12,53.21,4200.0,47.3872,47.4586,47.3605,47.4407,4200.0
2015-01-16 10:30:00,53.23,53.32,53.23,53.29,4000.0,47.4586,47.5388,47.4586,47.5121,4000.0
2015-01-16 10:35:00,53.27,53.27,53.13,53.19,5600.0,47.4942,47.4942,47.3694,47.4229,5600.0
2015-01-16 10:40:00,53.2,53.24,53.18,53.23,1700.0,47.4318,47.4675,47.414,47.4586,1700.0
2015-01-16 10:45:00,53.26,53.35,53.25,53.33,11700.0,47.4853,47.5656,47.4764,47.5477,11700.0
2015-01-16 10:50:00,53.31,53.39,53.31,53.38,4300.0,47.5299,47.6012,47.5299,47.5923,4300.0
2015-01-16 10:55:00,53.39,53.46,53.37,53.43,1900.0,47.6012,47.6636,47.5834,47.6369,1900.0
2015-01-16 11:00:00,53.43,53.46,53.42,53.45,2400.0,47.6369,47.6636,47.628,47.6547,2400.0
2015-01-16 11:05:00,53.44,53.46,53.42,53.43,3800.0,47.6458,47.6636,47.628,47.6369,3800.0
2015-01-16 11:10:00,53.42,53.44,53.4,53.43,3400.0,47.628,47.6458,47.6101,47.6369,3400.0
2015-01-16 11:15:00,53.42,53.46,53.41,53.45,2100.0,47.628,47.6636,47.6191,47.6547,2100.0
2015-01-16 11:20:00,53.43,53.45,53.4,53.45,4900.0,47.6369,47.6547,47.6101,47.6547,4900.0
2015-01-16 11:25:00,53.43,53.45,53.43,53.44,2500.0,47.6369,47.6547,47.6369,47.6458,2500.0
2015-01-16 11:30:00,53.41,53.42,53.37,53.39,2600.0,47.6191,47.628,47.5834,47.6012,2600.0
2015-01-16 11:35:00,53.39,53.45,53.39,53.44,2500.0,47.6012,47.6547,47.6012,47.6458,2500.0
2015-01-16 11:40:00,53.46,53.48,53.43,53.45,1800.0,47.6636,47.6815,47.6369,47.6547,1800.0
2015-01-16 11:45:00,53.46,53.48,53.43,53.44,1300.0,47.6636,47.6815,47.6369,47.6458,1300.0
2015-01-16 11:50:00,53.42,53.51,53.4,53.51,5600.0,47.628,47.7082,47.6101,47.7082,5600.0
2015-01-16 11:55:00,53.48,53.5,53.46,53.49,2200.0,47.6815,47.6993,47.6636,47.6904,2200.0
2015-01-16 12:00:00,53.47,53.47,53.46,53.47,2200.0,47.6726,47.6726,47.6636,47.6726,2200.0
2015-01-16 12:05:00,53.49,53.49,53.44,53.44,1500.0,47.6904,47.6904,47.6458,47.6458,1500.0
2015-01-16 12:10:00,53.39,53.41,53.38,53.4,1900.0,47.6012,47.6191,47.5923,47.6101,1900.0
2015-01-16 12:15:00,53.39,53.41,53.37,53.38,1200.0,47.6012,47.6191,47.5834,47.5923,1200.0
2015-01-16 12:20:00,53.36,53.37,53.34,53.36,1900.0,47.5745,47.5834,47.5566,47.5745,1900.0
2015-01-16 12:25:00,53.37,53.51,53.34,53.47,7400.0,47.5834,47.7082,47.5566,47.6726,7400.0
2015-01-16 12:30:00,53.46,53.46,53.43,53.45,1800.0,47.6636,47.6636,47.6369,47.6547,1800.0
2015-01-16 12:35:00,53.44,53.45,53.42,53.44,2800.0,47.6458,47.6547,47.628,47.6458,2800.0
2015-01-16 12:40:00,53.44,53.56,53.44,53.56,1700.0,47.6458,47.7528,47.6458,47.7528,1700.0
2015-01-16 12:45:00,53.56,53.56,53.52,53.53,2400.0,47.7528,47.7528,47.7171,47.726,2400.0
2015-01-16 12:50:00,53.54,53.6,53.54,53.57,1900.0,47.735,47.7885,47.735,47.7617,1900.0
2015-01-16 12:55:00,53.54,53.54,53.48,53.48,1800.0,47.735,47.735,47.6815,47.6815,1800.0
2015-01-16 13:00:00,53.49,53.51,53.44,53.47,2500.0,47.6904,47.7082,47.6458,47.6726,2500.0
2015-01-16 13:05:00,53.47,53.53,53.47,53.53,1800.0,47.6726,47.726,47.6726,47.726,1800.0
2015-01-16 13:10:00,53.54,53.54,53.5,53.53,1100.0,47.735,47.735,47.6993,47.726,1100.0
2015-01-16 13:15:00,53.51,53.51,53.47,53.47,2300.0,47.7082,47.7082,47.6726,47.6726,2300.0
2015-01-16 13:20:00,53.48,53.5,53.46,53.48,1300.0,47.6815,47.6993,47.6636,47.6815,1300.0
2015-01-16 13:25:00,53.46,53.47,53.42,53.45,2400.0,47.6636,47.6726,47.628,47.6547,2400.0
2015-01-16 13:30:00,53.46,53.5,53.42,53.5,2500.0,47.6636,47.6993,47.628,47.6993,2500.0
2015-01-16 13:35:00,53.49,53.52,53.49,53.52,400.0,47.6904,47.7171,47.6904,47.7171,400.0
2015-01-16 13:40:00,53.51,53.51,53.48,53.5,1800.0,47.7082,47.7082,47.6815,47.6993,1800.0
2015-01-16 13:45:00,53.48,53.48,53.46,53.47,900.0,47.6815,47.6815,47.6636,47.6726,900.0
2015-01-16 13:50:00,53.49,53.56,53.47,53.55,7600.0,47.6904,47.7528,47.6726,47.7439,7600.0
2015-01-16 13:55:00,53.56,53.57,53.54,53.54,1900.0,47.7528,47.7617,47.735,47.735,1900.0
2015-01-16 14:00:00,53.54,53.54,53.48,53.5,2100.0,47.735,47.735,47.6815,47.6993,2100.0
2015-01-16 14:05:00,53.5,53.51,53.47,53.48,1400.0,47.6993,47.7082,47.6726,47.6815,1400.0
2015-01-16 14:10:00,53.46,53.47,53.44,53.44,1300.0,47.6636,47.6726,47.6458,47.6458,1300.0
2015-01-16 14:15:00,53.43,53.46,53.43,53.45,3200.0,47.6369,47.6636,47.6369,47.6547,3200.0
2015-01-16 14:20:00,53.44,53.45,53.43,53.45,1100.0,47.6458,47.6547,47.6369,47.6547,1100.0
2015-01-16 14:25:00,53.44,53.47,53.41,53.47,2600.0,47.6458,47.6726,47.6191,47.6726,2600.0
2015-01-16 14:30:00,53.45,53.46,53.44,53.44,2100.0,47.6547,47.6636,47.6458,47.6458,2100.0
2015-01-16 14:35:00,53.45,53.45,53.39,53.41,1800.0,47.6547,47.6547,47.6012,47.6191,1800.0
2015-01-16 14:40:00,53.4,53.45,53.4,53.45,2100.0,47.6101,47.6547,47.6101,47.6547,2100.0
2015-01-16 14:45:00,53.43,53.47,53.43,53.45,2700.0,47.6369,47.6726,47.6369,47.6547,2700.0
2015-01-16 14:50:00,53.46,53.5,53.46,53.48,3200.0,47.6636,47.6993,47.6636,47.6815,3200.0
2015-01-16 14:55:00,53.47,53.47,53.44,53.46,2200.0,47.6726,47.6726,47.6458,47.6636,2200.0
2015-01-16 15:00:00,53.46,53.46,53.43,53.46,2600.0,47.6636,47.6636,47.6369,47.6636,2600.0
2015-01-16 15:05:00,53.47,53.5,53.44,53.49,3000.0,47.6726,47.6993,47.6458,47.6904,3000.0
2015-01-16 15:10:00,53.48,53.51,53.46,53.51,3800.0,47.6815,47.7082,47.6636,47.7082,3800.0
2015-01-16 15:15:00,53.51,53.55,53.5,53.55,3000.0,47.7082,47.7439,47.6993,47.7439,3000.0
2015-01-16 15:20:00,53.55,53.62,53.55,53.6,4300.0,47.7439,47.8063,47.7439,47.7885,4300.0
2015-01-16 15:25:00,53.59,53.6,53.57,53.57,3400.0,47.7795,47.7885,47.7617,47.7617,3400.0
2015-01-16 15:30:00,53.57,53.66,53.57,53.64,4800.0,47.7617,47.842,47.7617,47.8241,4800.0
2015-01-16 15:35:00,53.65,53.77,53.65,53.74,4500.0,47.833,47.94,47.833,47.9133,4500.0
2015-01-16 15:40:00,53.74,53.8,53.74,53.8,5300.0,47.9133,47.9668,47.9133,47.9668,5300.0
2015-01-16 15:45:00,53.82,53.95,53.81,53.92,9000.0,47.9846,48.1005,47.9757,48.0738,9000.0
2015-01-16 15:50:00,53.93,54.04,53.92,54.04,26900.0,48.0827,48.1808,48.0738,48.1808,26900.0
2015-01-16 15:55:00,54.03,54.1,54.0,54.05,28000.0,48.1718,48.2342,48.1451,48.1897,28000.0
2015-01-20 09:30:00,54.05,54.47,53.94,54.29,12600.0,48.1897,48.5641,48.0916,48.4036,12600.0
2015-01-20 09:35:00,54.28,54.31,53.93,54.1,12200.0,48.3947,48.4215,48.0827,48.2342,12200.0
2015-01-20 09:40:00,54.01,54.04,53.76,53.82,13100.0,48.154,48.1808,47.9311,47.9846,13100.0
2015-01-20 09:45:00,53.84,54.0,53.84,53.89,33900.0,48.0024,48.1451,48.0024,48.047,33900.0
2015-01-20 09:50:00,53.89,53.94,53.72,53.72,6700.0,48.047,48.0916,47.8954,47.8954,6700.0
2015-01-20 09:55:00,53.61,53.68,53.6,53.65,500.0,47.7974,47.8598,47.7885,47.833,500.0
2015-01-20 10:00:00,53.61,53.66,53.44,53.44,11600.0,47.7974,47.842,47.6458,47.6458,11600.0
2015-01-20 10:05:00,53.44,53.67,53.43,53.63,5900.0,47.6458,47.8509,47.6369,47.8152,5900.0
2015-01-20 10:10:00,53.64,53.79,53.62,53.74,5500.0,47.8241,47.9579,47.8063,47.9133,5500.0
2015-01-20 10:15:00,53.76,53.82,53.64,53.64,3200.0,47.9311,47.9846,47.8241,47.8241,3200.0
2015-01-20 10:20:00,53.66,53.74,53.64,53.7,5700.0,47.842,47.9133,47.8241,47.8776,5700.0
2015-01-20 10:25:00,53.71,53.83,53.71,53.79,15300.0,47.8865,47.9935,47.8865,47.9579,15300.0
2015-01-20 10:30:00,53.8,53.8,53.49,53.49,3800.0,47.9668,47.9668,47.6904,47.6904,3800.0
2015-01-20 10:35:00,53.53,53.53,53.43,53.43,3300.0,47.726,47.726,47.6369,47.6369,3300.0
2015-01-20 10:40:00,53.41,53.55,53.31,53.4,80400.0,47.6191,47.7439,47.5299,47.6101,80400.0
2015-01-20 10:45:00,53.4,53.49,53.35,53.36,33300.0,47.6101,47.6904,47.5656,47.5745,33300.0
2015-01-20 10:50:00,53.36,53.36,53.21,53.25,4500.0,47.5745,47.5745,47.4407,47.4764,4500.0
2015-01-20 10:55:00,53.19,53.22,53.17,53.18,1500.0,47.4229,47.4497,47.4051,47.414,1500.0
2015-01-20 11:00:00,53.18,53.28,53.13,53.28,7400.0,47.414,47.5032,47.3694,47.5032,7400.0
2015-01-20 11:05:00,53.27,53.32,53.24,53.32,1200.0,47.4942,47.5388,47.4675,47.5388,1200.0
2015-01-20 11:10:00,53.38,53.41,53.35,53.35,10100.0,47.5923,47.6191,47.5656,47.5656,10100.0
2015-01-20 11:15:00,53.36,53.4,53.34,53.4,3600.0,47.5745,47.6101,47.5566,47.6101,3600.0
2015-01-20 11:20:00,53.4,53.4,53.34,53.34,12300.0,47.6101,47.6101,47.5566,47.5566,12300.0
2015-01-20 11:25:00,53.34,53.34,53.27,53.3,3200.0,47.5566,47.5566,47.4942,47.521,3200.0
2015-01-20 11:30:00,53.29,53.29,53.25,53.27,2500.0,47.5121,47.5121,47.4764,47.4942,2500.0
2015-01-20 11:35:00,53.26,53.28,53.26,53.27,1300.0,47.4853,47.5032,47.4853,47.4942,1300.0
2015-01-20 11:40:00,53.25,53.25,53.17,53.18,2900.0,47.4764,47.4764,47.4051,47.414,2900.0
2015-01-20 11:45:00,53.17,53.17,53.06,53.06,5400.0,47.4051,47.4051,47.307,47.307,5400.0
2015-01-20 11:50:00,53.07,53.08,53.05,53.06,3100.0,47.3159,47.3248,47.2981,47.307,3100.0
2015-01-20 11:55:00,53.08,53.14,53.05,53.12,5600.0,47.3248,47.3783,47.2981,47.3605,5600.0
2015-01-20 12:00:00,53.12,53.2,53.04,53.17,46100.0,47.3605,47.4318,47.2892,47.4051,46100.0
2015-01-20 12:05:00,53.18,53.31,53.17,53.31,1800.0,47.414,47.5299,47.4051,47.5299,1800.0
2015-01-20 12:10:00,53.33,53.33,53.32,53.33,400.0,47.5477,47.5477,47.5388,47.5477,400.0
2015-01-20 12:15:00,53.4,53.46,53.29,53.3,30000.0,47.6101,47.6636,47.5121,47.521,30000.0
2015-01-20 12:20:00,53.29,53.29,53.24,53.25,3400.0,47.5121,47.5121,47.4675,47.4764,3400.0
2015-01-20 12:25:00,53.28,53.28,53.24,53.24,1300.0,47.5032,47.5032,47.4675,47.4675,1300.0
2015-01-20 12:30:00,53.24,53.29,53.24,53.27,800.0,47.4675,47.5121,47.4675,47.4942,800.0
2015-01-20 12:35:00,53.26,53.27,53.18,53.22,3200.0,47.4853,47.4942,47.414,47.4497,3200.0
2015-01-20 12:40:00,53.23,53.32,53.23,53.32,200.0,47.4586,47.5388,47.4586,47.5388,200.0
2015-01-20 12:45:00,53.32,53.4,53.32,53.33,3700.0,47.5388,47.6101,47.5388,47.5477,3700.0
2015-01-20 12:50:00,53.33,53.36,53.33,53.34,4400.0,47.5477,47.5745,47.5477,47.5566,4400.0
2015-01-20 12:55:00,53.35,53.36,53.34,53.35,2800.0,47.5656,47.5745,47.5566,47.5656,2800.0
2015-01-20 13:00:00,53.39,53.45,53.39,53.44,4600.0,47.6012,47.6547,47.6012,47.6458,4600.0
2015-01-20 13:05:00,53.45,53.49,53.43,53.44,5800.0,47.6547,47.6904,47.6369,47.6458,5800.0
2015-01-20 13:10:00,53.42,53.42,53.38,53.38,4200.0,47.628,47.628,47.5923,47.5923,4200.0
2015-01-20 13:15:00,53.38,53.38,53.37,53.37,2100.0,47.5923,47.5923,47.5834,47.5834,2100.0
2015-01-20 13:20:00,53.4,53.46,53.4,53.43,8600.0,47.6101,47.6636,47.6101,47.6369,8600.0
2015-01-20 13:25:00,53.43,53.44,53.4,53.4,2500.0,47.6369,47.6458,47.6101,47.6101,2500.0
2015-01-20 13:30:00,53.41,53.46,53.41,53.46,3200.0,47.6191,47.6636,47.6191,47.6636,3200.0
2015-01-20 13:35:00,53.46,53.47,53.44,53.45,2400.0,47.6636,47.6726,47.6458,47.6547,2400.0
2015-01-20 13:40:00,53.46,53.47,53.43,53.44,34900.0,47.6636,47.6726,47.6369,47.6458,34900.0
2015-01-20 13:45:00,53.44,53.45,53.44,53.44,2900.0,47.6458,47.6547,47.6458,47.6458,2900.0
2015-01-20 13:50:00,53.47,53.54,53.47,53.53,4600.0,47.6726,47.735,47.6726,47.726,4600.0
2015-01-20 13:55:00,53.54,53.58,53.54,53.58,5600.0,47.735,47.7706,47.735,47.7706,5600.0
2015-01-20 14:00:00,53.58,53.68,53.56,53.66,6700.0,47.7706,47.8598,47.7528,47.842,6700.0
2015-01-20 14:05:00,53.66,53.73,53.58,53.6,12900.0,47.842,47.9044,47.7706,47.7885,12900.0
2015-01-20 14:10:00,53.6,53.61,53.6,53.61,1800.0,47.7885,47.7974,47.7885,47.7974,1800.0
2015-01-20 14:15:00,53.6,53.62,53.59,53.6,6700.0,47.7885,47.8063,47.7795,47.7885,6700.0
2015-01-20 14:20:00,53.6,53.61,53.59,53.6,4200.0,47.7885,47.7974,47.7795,47.7885,4200.0
2015-01-20 14:25:00,53.61,53.67,53.57,53.65,6100.0,47.7974,47.8509,47.7617,47.833,6100.0
2015-01-20 14:30:00,53.65,53.71,53.65,53.7,9800.0,47.833,47.8865,47.833,47.8776,9800.0
2015-01-20 14:35:00,53.7,53.71,53.6,53.6,24400.0,47.8776,47.8865,47.7885,47.7885,24400.0
2015-01-20 14:40:00,53.6,53.68,53.58,53.68,12700.0,47.7885,47.8598,47.7706,47.8598,12700.0
2015-01-20 14:45:00,53.7,53.8,53.7,53.8,5800.0,47.8776,47.9668,47.8776,47.9668,5800.0
2015-01-20 14:50:00,53.8,53.87,53.8,53.81,10200.0,47.9668,48.0292,47.9668,47.9757,10200.0
2015-01-20 14:55:00,53.84,53.86,53.8,53.85,9900.0,48.0024,48.0203,47.9668,48.0114,9900.0
2015-01-20 15:00:00,53.86,53.86,53.77,53.77,2900.0,48.0203,48.0203,47.94,47.94,2900.0
2015-01-20 15:05:00,53.79,53.82,53.78,53.79,1900.0,47.9579,47.9846,47.9489,47.9579,1900.0
2015-01-20 15:10:00,53.8,53.81,53.73,53.8,3700.0,47.9668,47.9757,47.9044,47.9668,3700.0
2015-01-20 15:15:00,53.78,53.85,53.76,53.8,7400.0,47.9489,48.0114,47.9311,47.9668,7400.0
2015-01-20 15:20:00,53.79,53.79,53.72,53.75,4000.0,47.9579,47.9579,47.8954,47.9222,4000.0
2015-01-20 15:25:00,53.76,53.83,53.75,53.8,8200.0,47.9311,47.9935,47.9222,47.9668,8200.0
2015-01-20 15:30:00,53.8,53.83,53.78,53.8,7400.0,47.9668,47.9935,47.9489,47.9668,7400.0
2015-01-20 15:35:00,53.78,53.85,53.78,53.82,5300.0,47.9489,48.0114,47.9489,47.9846,5300.0
2015-01-20 15:40:00,53.84,53.87,53.79,53.79,16600.0,48.0024,48.0292,47.9579,47.9579,16600.0
2015-01-20 15:45:00,53.76,53.81,53.74,53.75,10800.0,47.9311,47.9757,47.9133,47.9222,10800.0
2015-01-20 15:50:00,53.75,53.76,53.66,53.67,14400.0,47.9222,47.9311,47.842,47.8509,14400.0
2015-01-20 15:55:00,53.68,53.73,53.65,53.7,48000.0,47.8598,47.9044,47.833,47.8776,48000.0
2015-01-21 09:30:00,53.42,53.58,52.87,53.29,20200.0,47.628,47.7706,47.1376,47.5121,20200.0
2015-01-21 09:35:00,53.25,53.5,53.1,53.4,12700.0,47.4764,47.6993,47.3427,47.6101,12700.0
2015-01-21 09:40:00,53.53,53.92,53.41,53.61,12800.0,47.726,48.0738,47.6191,47.7974,12800.0
2015-01-21 09:45:00,53.73,53.81,53.59,53.77,6900.0,47.9044,47.9757,47.7795,47.94,6900.0
2015-01-21 09:50:00,53.77,53.77,53.66,53.66,2800.0,47.94,47.94,47.842,47.842,2800.0
2015-01-21 09:55:00,53.73,53.77,53.59,53.65,2200.0,47.9044,47.94,47.7795,47.833,2200.0
2015-01-21 10:00:00,53.56,53.77,53.56,53.64,2500.0,47.7528,47.94,47.7528,47.8241,2500.0
2015-01-21 10:05:00,53.65,53.66,53.56,53.56,1700.0,47.833,47.842,47.7528,47.7528,1700.0
2015-01-21 10:10:00,53.52,53.65,53.52,53.65,1100.0,47.7171,47.833,47.7171,47.833,1100.0
2015-01-21 10:15:00,53.64,53.66,53.62,53.62,2000.0,47.8241,47.842,47.8063,47.8063,2000.0
2015-01-21 10:20:00,53.62,53.63,53.54,53.54,2500.0,47.8063,47.8152,47.735,47.735,2500.0
2015-01-21 10:25:00,53.57,53.62,53.56,53.59,1800.0,47.7617,47.8063,47.7528,47.7795,1800.0
2015-01-21 10:30:00,53.61,53.61,53.57,53.58,1800.0,47.7974,47.7974,47.7617,47.7706,1800.0
2015-01-21 10:35:00,53.56,53.56,53.41,53.41,6700.0,47.7528,47.7528,47.6191,47.6191,6700.0
2015-01-21 10:40:00,53.44,53.52,53.43,53.48,4300.0,47.6458,47.7171,47.6369,47.6815,4300.0
2015-01-21 10:45:00,53.5,53.52,53.46,53.49,7000.0,47.6993,47.7171,47.6636,47.6904,7000.0
2015-01-21 10:50:00,53.5,53.53,53.46,53.51,9400.0,47.6993,47.726,47.6636,47.7082,9400.0
2015-01-21 10:55:00,53.52,53.53,53.49,53.5,4500.0,47.7171,47.726,47.6904,47.6993,4500.0
2015-01-21 11:00:00,53.51,53.54,53.5,53.5,3700.0,47.7082,47.735,47.6993,47.6993,3700.0
2015-01-21 11:05:00,53.51,53.53,53.51,53.51,2800.0,47.7082,47.726,47.7082,47.7082,2800.0
2015-01-21 11:10:00,53.51,53.52,53.5,53.52,2100.0,47.7082,47.7171,47.6993,47.7171,2100.0
2015-01-21 11:15:00,53.53,53.53,53.41,53.46,3000.0,47.726,47.726,47.6191,47.6636,3000.0
2015-01-21 11:20:00,53.45,53.49,53.41,53.49,1200.0,47.6547,47.6904,47.6191,47.6904,1200.0
2015-01-21 11:25:00,53.49,53.5,53.44,53.44,2300.0,47.6904,47.6993,47.6458,47.6458,2300.0
2015-01-21 11:30:00,53.49,53.51,53.48,53.49,4100.0,47.6904,47.7082,47.6815,47.6904,4100.0
2015-01-21 11:35:00,53.49,53.5,53.45,53.45,13200.0,47.6904,47.6993,47.6547,47.6547,13200.0
2015-01-21 11:40:00,53.42,53.45,53.41,53.42,3600.0,47.628,47.6547,47.6191,47.628,3600.0
2015-01-21 11:45:00,53.44,53.48,53.43,53.48,900.0,47.6458,47.6815,47.6369,47.6815,900.0
2015-01-21 11:50:00,53.5,53.51,53.49,53.5,7100.0,47.6993,47.7082,47.6904,47.6993,7100.0
2015-01-21 11:55:00,53.48,53.53,53.48,53.52,3200.0,47.6815,47.726,47.6815,47.7171,3200.0
2015-01-21 12:00:00,53.51,53.51,53.48,53.48,2200.0,47.7082,47.7082,47.6815,47.6815,2200.0
2015-01-21 12:05:00,53.48,53.5,53.48,53.49,1300.0,47.6815,47.6993,47.6815,47.6904,1300.0
2015-01-21 12:10:00,53.5,53.5,53.36,53.41,9700.0,47.6993,47.6993,47.5745,47.6191,9700.0
2015-01-21 12:15:00,53.42,53.47,53.42,53.47,1100.0,47.628,47.6726,47.628,47.6726,1100.0
2015-01-21 12:20:00,53.47,53.48,53.38,53.39,10700.0,47.6726,47.6815,47.5923,47.6012,10700.0
2015-01-21 12:25:00,53.41,53.47,53.39,53.47,8000.0,47.6191,47.6726,47.6012,47.6726,8000.0
2015-01-21 12:30:00,53.48,53.53,53.46,53.47,6900.0,47.6815,47.726,47.6636,47.6726,6900.0
2015-01-21 12:35:00,53.48,53.5,53.44,53.44,4200.0,47.6815,47.6993,47.6458,47.6458,4200.0
2015-01-21 12:40:00,53.47,53.5,53.47,53.49,3100.0,47.6726,47.6993,47.6726,47.6904,3100.0
2015-01-21 12:45:00,53.5,53.51,53.49,53.5,4000.0,47.6993,47.7082,47.6904,47.6993,4000.0
2015-01-21 12:50:00,53.5,53.5,53.41,53.41,2800.0,47.6993,47.6993,47.6191,47.6191,2800.0
2015-01-21 12:55:00,53.44,53.49,53.44,53.46,1200.0,47.6458,47.6904,47.6458,47.6636,1200.0
2015-01-21 13:00:00,53.46,53.5,53.46,53.5,2600.0,47.6636,47.6993,47.6636,47.6993,2600.0
2015-01-21 13:05:00,53.5,53.5,53.46,53.47,3300.0,47.6993,47.6993,47.6636,47.6726,3300.0
2015-01-21 13:10:00,53.47,53.47,53.41,53.41,1300.0,47.6726,47.6726,47.6191,47.6191,1300.0
2015-01-21 13:15:00,53.43,53.49,53.43,53.48,3200.0,47.6369,47.6904,47.6369,47.6815,3200.0
2015-01-21 13:20:00,53.49,53.49,53.44,53.44,2300.0,47.6904,47.6904,47.6458,47.6458,2300.0
2015-01-21 13:25:00,53.43,53.46,53.39,53.39,2100.0,47.6369,47.6636,47.6012,47.6012,2100.0
2015-01-21 13:30:00,53.36,53.38,53.34,53.38,1900.0,47.5745,47.5923,47.5566,47.5923,1900.0
2015-01-21 13:35:00,53.36,53.38,53.35,53.38,1200.0,47.5745,47.5923,47.5656,47.5923,1200.0
2015-01-21 13:40:00,53.38,53.44,53.38,53.44,1400.0,47.5923,47.6458,47.5923,47.6458,1400.0
2015-01-21 13:45:00,53.44,53.46,53.38,53.4,3400.0,47.6458,47.6636,47.5923,47.6101,3400.0
2015-01-21 13:50:00,53.41,53.46,53.41,53.43,1700.0,47.6191,47.6636,47.6191,47.6369,1700.0
2015-01-21 13:55:00,53.42,53.42,53.39,53.39,2200.0,47.628,47.628,47.6012,47.6012,2200.0
2015-01-21 14:00:00,53.39,53.39,53.33,53.37,1700.0,47.6012,47.6012,47.5477,47.5834,1700.0
2015-01-21 14:05:00,53.38,53.43,53.38,53.4,2500.0,47.5923,47.6369,47.5923,47.6101,2500.0
2015-01-21 14:10:00,53.4,53.45,53.4,53.44,1600.0,47.6101,47.6547,47.6101,47.6458,1600.0
2015-01-21 14:15:00,53.45,53.5,53.45,53.47,2100.0,47.6547,47.6993,47.6547,47.6726,2100.0
2015-01-21 14:20:00,53.46,53.49,53.46,53.47,1900.0,47.6636,47.6904,47.6636,47.6726,1900.0
2015-01-21 14:25:00,53.49,53.5,53.44,53.47,3800.0,47.6904,47.6993,47.6458,47.6726,3800.0
2015-01-21 14:30:00,53.48,53.5,53.47,53.47,2400.0,47.6815,47.6993,47.6726,47.6726,2400.0
2015-01-21 14:35:00,53.49,53.5,53.48,53.48,3900.0,47.6904,47.6993,47.6815,47.6815,3900.0
2015-01-21 14:40:00,53.47,53.51,53.47,53.51,3800.0,47.6726,47.7082,47.6726,47.7082,3800.0
2015-01-21 14:45:00,53.5,53.51,53.48,53.48,4700.0,47.6993,47.7082,47.6815,47.6815,4700.0
2015-01-21 14:50:00,53.5,53.51,53.47,53.48,2600.0,47.6993,47.7082,47.6726,47.6815,2600.0
2015-01-21 14:55:00,53.5,53.51,53.49,53.5,4000.0,47.6993,47.7082,47.6904,47.6993,4000.0
2015-01-21 15:00:00,53.5,53.5,53.47,53.48,4000.0,47.6993,47.6993,47.6726,47.6815,4000.0
2015-01-21 15:05:00,53.47,53.47,53.41,53.41,3100.0,47.6726,47.6726,47.6191,47.6191,3100.0
2015-01-21 15:10:00,53.38,53.47,53.38,53.45,1600.0,47.5923,47.6726,47.5923,47.6547,1600.0
2015-01-21 15:15:00,53.46,53.5,53.45,53.5,5800.0,47.6636,47.6993,47.6547,47.6993,5800.0
2015-01-21 15:20:00,53.5,53.5,53.44,53.45,4000.0,47.6993,47.6993,47.6458,47.6547,4000.0
2015-01-21 15:25:00,53.43,53.49,53.43,53.48,3600.0,47.6369,47.6904,47.6369,47.6815,3600.0
2015-01-21 15:30:00,53.49,53.51,53.49,53.51,15400.0,47.6904,47.7082,47.6904,47.7082,15400.0
2015-01-21 15:35:00,53.5,53.55,53.48,53.54,17100.0,47.6993,47.7439,47.6815,47.735,17100.0
2015-01-21 15:40:00,53.54,53.56,53.52,53.53,36000.0,47.735,47.7528,47.7171,47.726,36000.0
2015-01-21 15:45:00,53.53,53.62,53.52,53.55,75400.0,47.726,47.8063,47.7171,47.7439,75400.0
2015-01-21 15:50:00,53.55,53.59,53.51,53.53,53100.0,47.7439,47.7795,47.7082,47.726,53100.0
2015-01-21 15:55:00,53.53,53.61,53.51,53.61,29400.0,47.726,47.7974,47.7082,47.7974,29400.0
2015-01-22 09:30:00,53.91,53.98,53.67,53.92,10200.0,48.0648,48.1273,47.8509,48.0738,10200.0
2015-01-22 09:35:00,53.9,53.92,53.64,53.64,10600.0,48.0559,48.0738,47.8241,47.8241,10600.0
2015-01-22 09:40:00,53.7,53.7,53.49,53.5,2200.0,47.8776,47.8776,47.6904,47.6993,2200.0
2015-01-22 09:45:00,53.57,53.57,53.24,53.3,14000.0,47.7617,47.7617,47.4675,47.521,14000.0
2015-01-22 09:50:00,53.34,53.45,53.27,53.45,6100.0,47.5566,47.6547,47.4942,47.6547,6100.0
2015-01-22 09:55:00,53.43,53.43,53.21,53.32,6100.0,47.6369,47.6369,47.4407,47.5388,6100.0
2015-01-22 10:00:00,53.36,53.49,53.36,53.41,1100.0,47.5745,47.6904,47.5745,47.6191,1100.0
2015-01-22 10:05:00,53.39,53.39,53.3,53.34,2400.0,47.6012,47.6012,47.521,47.5566,2400.0
2015-01-22 10:10:00,53.36,53.5,53.36,53.47,600.0,47.5745,47.6993,47.5745,47.6726,600.0
2015-01-22 10:15:00,53.65,53.73,53.64,53.73,900.0,47.833,47.9044,47.8241,47.9044,900.0
2015-01-22 10:20:00,53.73,53.78,53.7,53.74,1900.0,47.9044,47.9489,47.8776,47.9133,1900.0
2015-01-22 10:25:00,53.72,53.77,53.67,53.69,4400.0,47.8954,47.94,47.8509,47.8687,4400.0
2015-01-22 10:30:00,53.69,53.76,53.66,53.67,4600.0,47.8687,47.9311,47.842,47.8509,4600.0
2015-01-22 10:35:00,53.7,53.72,53.69,53.7,2800.0,47.8776,47.8954,47.8687,47.8776,2800.0
2015-01-22 10:40:00,53.7,53.73,53.68,53.7,7100.0,47.8776,47.9044,47.8598,47.8776,7100.0
2015-01-22 10:45:00,53.71,53.74,53.68,53.7,13100.0,47.8865,47.9133,47.8598,47.8776,13100.0
2015-01-22 10:50:00,53.7,53.74,53.69,53.7,13100.0,47.8776,47.9133,47.8687,47.8776,13100.0
2015-01-22 10:55:00,53.7,53.75,53.66,53.7,26400.0,47.8776,47.9222,47.842,47.8776,26400.0
2015-01-22 11:00:00,53.7,53.84,53.7,53.73,2600.0,47.8776,48.0024,47.8776,47.9044,2600.0
2015-01-22 11:05:00,53.74,53.76,53.73,53.73,700.0,47.9133,47.9311,47.9044,47.9044,700.0
2015-01-22 11:10:00,53.71,53.75,53.71,53.75,200.0,47.8865,47.9222,47.8865,47.9222,200.0
2015-01-22 11:15:00,53.73,53.76,53.71,53.76,8300.0,47.9044,47.9311,47.8865,47.9311,8300.0
2015-01-22 11:20:00,53.79,53.85,53.79,53.85,1000.0,47.9579,48.0114,47.9579,48.0114,1000.0
2015-01-22 11:25:00,53.89,53.92,53.88,53.92,800.0,48.047,48.0738,48.0381,48.0738,800.0
2015-01-22 11:30:00,53.92,53.93,53.77,53.77,2500.0,48.0738,48.0827,47.94,47.94,2500.0
2015-01-22 11:35:00,53.8,53.81,53.76,53.8,700.0,47.9668,47.9757,47.9311,47.9668,700.0
2015-01-22 11:40:00,53.79,53.79,53.72,53.72,800.0,47.9579,47.9579,47.8954,47.8954,800.0
2015-01-22 11:45:00,53.69,53.75,53.66,53.66,1100.0,47.8687,47.9222,47.842,47.842,1100.0
2015-01-22 11:50:00,53.65,53.66,53.62,53.64,1000.0,47.833,47.842,47.8063,47.8241,1000.0
2015-01-22 11:55:00,53.67,53.73,53.66,53.73,800.0,47.8509,47.9044,47.842,47.9044,800.0
2015-01-22 12:00:00,53.74,53.74,53.65,53.66,1000.0,47.9133,47.9133,47.833,47.842,1000.0
2015-01-22 12:05:00,53.7,53.74,53.68,53.72,3200.0,47.8776,47.9133,47.8598,47.8954,3200.0
2015-01-22 12:10:00,53.71,53.76,53.69,53.75,1500.0,47.8865,47.9311,47.8687,47.9222,1500.0
2015-01-22 12:15:00,53.72,53.72,53.72,53.72,100.0,47.8954,47.8954,47.8954,47.8954,100.0
2015-01-22 12:20:00,53.75,53.82,53.75,53.79,900.0,47.9222,47.9846,47.9222,47.9579,900.0
2015-01-22 12:25:00,53.82,53.85,53.82,53.85,900.0,47.9846,48.0114,47.9846,48.0114,900.0
2015-01-22 12:30:00,53.8,53.84,53.8,53.84,200.0,47.9668,48.0024,47.9668,48.0024,200.0
2015-01-22 12:35:00,53.83,53.85,53.77,53.77,1400.0,47.9935,48.0114,47.94,47.94,1400.0
2015-01-22 12:40:00,53.77,53.77,53.76,53.77,700.0,47.94,47.94,47.9311,47.94,700.0
2015-01-22 12:45:00,53.78,53.81,53.78,53.78,1000.0,47.9489,47.9757,47.9489,47.9489,1000.0
2015-01-22 12:50:00,53.78,53.81,53.77,53.77,800.0,47.9489,47.9757,47.94,47.94,800.0
2015-01-22 12:55:00,53.74,53.8,53.72,53.8,1400.0,47.9133,47.9668,47.8954,47.9668,1400.0
2015-01-22 13:00:00,53.81,53.89,53.81,53.89,1000.0,47.9757,48.047,47.9757,48.047,1000.0
2015-01-22 13:05:00,53.9,53.92,53.88,53.89,900.0,48.0559,48.0738,48.0381,48.047,900.0
2015-01-22 13:10:00,53.89,53.94,53.89,53.9,1400.0,48.047,48.0916,48.047,48.0559,1400.0
2015-01-22 13:15:00,53.91,53.91,53.87,53.9,1200.0,48.0648,48.0648,48.0292,48.0559,1200.0
2015-01-22 13:20:00,53.85,53.88,53.8,53.86,7800.0,48.0114,48.0381,47.9668,48.0203,7800.0
2015-01-22 13:25:00,53.85,53.9,53.85,53.9,800.0,48.0114,48.0559,48.0114,48.0559,800.0
2015-01-22 13:30:00,53.9,53.91,53.89,53.9,1600.0,48.0559,48.0648,48.047,48.0559,1600.0
2015-01-22 13:35:00,53.9,53.91,53.89,53.9,2700.0,48.0559,48.0648,48.047,48.0559,2700.0
2015-01-22 13:40:00,53.9,53.91,53.89,53.91,7300.0,48.0559,48.0648,48.047,48.0648,7300.0
2015-01-22 13:45:00,53.9,53.91,53.89,53.91,1100.0,48.0559,48.0648,48.047,48.0648,1100.0
2015-01-22 13:50:00,53.91,53.92,53.87,53.87,6600.0,48.0648,48.0738,48.0292,48.0292,6600.0
2015-01-22 13:55:00,53.88,53.9,53.88,53.9,2400.0,48.0381,48.0559,48.0381,48.0559,2400.0
2015-01-22 14:00:00,53.91,53.92,53.9,53.91,5800.0,48.0648,48.0738,48.0559,48.0648,5800.0
2015-01-22 14:05:00,53.91,53.91,53.85,53.88,8400.0,48.0648,48.0648,48.0114,48.0381,8400.0
2015-01-22 14:10:00,53.85,53.87,53.85,53.86,4500.0,48.0114,48.0292,48.0114,48.0203,4500.0
2015-01-22 14:15:00,53.85,53.87,53.84,53.85,9800.0,48.0114,48.0292,48.0024,48.0114,9800.0
2015-01-22 14:20:00,53.86,53.86,53.83,53.84,3600.0,48.0203,48.0203,47.9935,48.0024,3600.0
2015-01-22 14:25:00,53.85,53.86,53.84,53.85,5000.0,48.0114,48.0203,48.0024,48.0114,5000.0
2015-01-22 14:30:00,53.85,53.89,53.84,53.84,28900.0,48.0114,48.047,48.0024,48.0024,28900.0
2015-01-22 14:35:00,53.85,53.86,53.84,53.85,14400.0,48.0114,48.0203,48.0024,48.0114,14400.0
2015-01-22 14:40:00,53.85,53.91,53.85,53.9,17400.0,48.0114,48.0648,48.0114,48.0559,17400.0
2015-01-22 14:45:00,53.91,54.01,53.9,54.01,20500.0,48.0648,48.154,48.0559,48.154,20500.0
2015-01-22 14:50:00,54.01,54.07,54.01,54.07,4200.0,48.154,48.2075,48.154,48.2075,4200.0
2015-01-22 14:55:00,54.07,54.15,54.07,54.11,3000.0,48.2075,48.2788,48.2075,48.2432,3000.0
2015-01-22 15:00:00,54.12,54.2,54.12,54.15,4500.0,48.2521,48.3234,48.2521,48.2788,4500.0
2015-01-22 15:05:00,54.18,54.22,54.18,54.19,3100.0,48.3056,48.3412,48.3056,48.3145,3100.0
2015-01-22 15:10:00,54.19,54.21,54.16,54.19,5000.0,48.3145,48.3323,48.2877,48.3145,5000.0
2015-01-22 15:15:00,54.2,54.25,54.2,54.25,7400.0,48.3234,48.368,48.3234,48.368,7400.0
2015-01-22 15:20:00,54.24,54.25,54.17,54.18,7900.0,48.3591,48.368,48.2967,48.3056,7900.0
2015-01-22 15:25:00,54.2,54.29,54.19,54.29,10300.0,48.3234,48.4036,48.3145,48.4036,10300.0
2015-01-22 15:30:00,54.28,54.31,54.27,54.31,8400.0,48.3947,48.4215,48.3858,48.4215,8400.0
2015-01-22 15:35:00,54.32,54.37,54.3,54.35,8300.0,48.4304,48.475,48.4126,48.4571,8300.0
2015-01-22 15:40:00,54.34,54.39,54.33,54.39,6800.0,48.4482,48.4928,48.4393,48.4928,6800.0
2015-01-22 15:45:00,54.37,54.37,54.3,54.31,6100.0,48.475,48.475,48.4126,48.4215,6100.0
2015-01-22 15:50:00,54.3,54.34,54.25,54.32,13700.0,48.4126,48.4482,48.368,48.4304,13700.0
2015-01-22 15:55:00,54.33,54.36,54.27,54.35,38200.0,48.4393,48.4661,48.3858,48.4571,38200.0
2015-01-23 09:30:00,54.34,54.6,54.1,54.32,11300.0,48.4482,48.68,48.2342,48.4304,11300.0
2015-01-23 09:35:00,54.24,54.55,54.2,54.37,4700.0,48.3591,48.6355,48.3234,48.475,4700.0
2015-01-23 09:40:00,54.29,54.45,54.27,54.45,1700.0,48.4036,48.5463,48.3858,48.5463,1700.0
2015-01-23 09:45:00,54.52,54.62,54.51,54.6,1700.0,48.6087,48.6979,48.5998,48.68,1700.0
2015-01-23 09:50:00,54.6,54.6,54.6,54.6,0.0,48.68,48.68,48.68,48.68,0.0
2015-01-23 09:55:00,54.53,54.69,54.3,54.69,15800.0,48.6176,48.7603,48.4126,48.7603,15800.0
2015-01-23 10:00:00,54.57,54.57,54.4,54.53,3500.0,48.6533,48.6533,48.5017,48.6176,3500.0
2015-01-23 10:05:00,54.43,54.53,54.43,54.5,1200.0,48.5285,48.6176,48.5285,48.5909,1200.0
2015-01-23 10:10:00,54.47,54.47,54.43,54.44,1000.0,48.5641,48.5641,48.5285,48.5374,1000.0
2015-01-23 10:15:00,54.45,54.45,54.43,54.44,800.0,48.5463,48.5463,48.5285,48.5374,800.0
2015-01-23 10:20:00,54.46,54.57,54.46,54.54,2100.0,48.5552,48.6533,48.5552,48.6265,2100.0
2015-01-23 10:25:00,54.52,54.58,54.42,54.51,8600.0,48.6087,48.6622,48.5195,48.5998,8600.0
2015-01-23 10:30:00,54.52,54.55,54.45,54.51,4400.0,48.6087,48.6355,48.5463,48.5998,4400.0
2015-01-23 10:35:00,54.53,54.53,54.5,54.52,1300.0,48.6176,48.6176,48.5909,48.6087,1300.0
2015-01-23 10:40:00,54.49,54.53,54.45,54.53,1400.0,48.582,48.6176,48.5463,48.6176,1400.0
2015-01-23 10:45:00,54.48,54.49,54.36,54.36,7800.0,48.573,48.582,48.4661,48.4661,7800.0
2015-01-23 10:50:00,54.4,54.47,54.4,54.47,1000.0,48.5017,48.5641,48.5017,48.5641,1000.0
2015-01-23 10:55:00,54.5,54.58,54.5,54.53,1500.0,48.5909,48.6622,48.5909,48.6176,1500.0
2015-01-23 11:00:00,54.48,54.61,54.48,54.61,1600.0,48.573,48.6889,48.573,48.6889,1600.0
2015-01-23 11:05:00,54.65,54.65,54.58,54.58,700.0,48.7246,48.7246,48.6622,48.6622,700.0
2015-01-23 11:10:00,54.58,54.6,54.45,54.47,8800.0,48.6622,48.68,48.5463,48.5641,8800.0
2015-01-23 11:15:00,54.45,54.48,54.44,54.48,800.0,48.5463,48.573,48.5374,48.573,800.0
2015-01-23 11:20:00,54.46,54.49,54.46,54.49,800.0,48.5552,48.582,48.5552,48.582,800.0
2015-01-23 11:25:00,54.53,54.54,54.51,54.53,2000.0,48.6176,48.6265,48.5998,48.6176,2000.0
2015-01-23 11:30:00,54.53,54.53,54.5,54.5,700.0,48.6176,48.6176,48.5909,48.5909,700.0
2015-01-23 11:35:00,54.44,54.46,54.44,54.44,500.0,48.5374,48.5552,48.5374,48.5374,500.0
2015-01-23 11:40:00,54.44,54.44,54.38,54.38,2800.0,48.5374,48.5374,48.4839,48.4839,2800.0
2015-01-23 11:45:00,54.37,54.41,54.37,54.41,2200.0,48.475,48.5106,48.475,48.5106,2200.0
2015-01-23 11:50:00,54.42,54.42,54.4,54.4,400.0,48.5195,48.5195,48.5017,48.5017,400.0
2015-01-23 11:55:00,54.37,54.37,54.36,54.36,200.0,48.475,48.475,48.4661,48.4661,200.0
2015-01-23 12:00:00,54.33,54.34,54.33,54.34,800.0,48.4393,48.4482,48.4393,48.4482,800.0
2015-01-23 12:05:00,54.3,54.33,54.3,54.33,700.0,48.4126,48.4393,48.4126,48.4393,700.0
2015-01-23 12:10:00,54.39,54.42,54.39,54.39,1300.0,48.4928,48.5195,48.4928,48.4928,1300.0
2015-01-23 12:15:00,54.41,54.43,54.39,54.39,1000.0,48.5106,48.5285,48.4928,48.4928,1000.0
2015-01-23 12:20:00,54.34,54.36,54.33,54.36,400.0,48.4482,48.4661,48.4393,48.4661,400.0
2015-01-23 12:25:00,54.36,54.36,54.35,54.35,1300.0,48.4661,48.4661,48.4571,48.4571,1300.0
2015-01-23 12:30:00,54.35,54.35,54.35,54.35,100.0,48.4571,48.4571,48.4571,48.4571,100.0
2015-01-23 12:35:00,54.39,54.43,54.39,54.41,600.0,48.4928,48.5285,48.4928,48.5106,600.0
2015-01-23 12:40:00,54.41,54.41,54.39,54.4,600.0,48.5106,48.5106,48.4928,48.5017,600.0
2015-01-23 12:45:00,54.41,54.42,54.4,54.42,1400.0,48.5106,48.5195,48.5017,48.5195,1400.0
2015-01-23 12:50:00,54.42,54.43,54.37,54.37,900.0,48.5195,48.5285,48.475,48.475,900.0
2015-01-23 12:55:00,54.38,54.38,54.37,54.37,500.0,48.4839,48.4839,48.475,48.475,500.0
2015-01-23 13:00:00,54.38,54.39,54.38,54.39,900.0,48.4839,48.4928,48.4839,48.4928,900.0
2015-01-23 13:05:00,54.38,54.38,54.38,54.38,100.0,48.4839,48.4839,48.4839,48.4839,100.0
2015-01-23 13:10:00,54.4,54.43,54.4,54.43,1500.0,48.5017,48.5285,48.5017,48.5285,1500.0
2015-01-23 13:15:00,54.44,54.44,54.36,54.37,1800.0,48.5374,48.5374,48.4661,48.475,1800.0
2015-01-23 13:20:00,54.36,54.4,54.36,54.4,900.0,48.4661,48.5017,48.4661,48.5017,900.0
2015-01-23 13:25:00,54.44,54.44,54.42,54.42,400.0,48.5374,48.5374,48.5195,48.5195,400.0
2015-01-23 13:30:00,54.41,54.43,54.4,54.41,1000.0,48.5106,48.5285,48.5017,48.5106,1000.0
2015-01-23 13:35:00,54.41,54.42,54.38,54.42,1200.0,48.5106,48.5195,48.4839,48.5195,1200.0
2015-01-23 13:40:00,54.46,54.46,54.42,54.43,400.0,48.5552,48.5552,48.5195,48.5285,400.0
2015-01-23 13:45:00,54.43,54.44,54.41,54.43,1100.0,48.5285,48.5374,48.5106,48.5285,1100.0
2015-01-23 13:50:00,54.45,54.45,54.45,54.45,400.0,48.5463,48.5463,48.5463,48.5463,400.0
2015-01-23 13:55:00,54.46,54.46,54.45,54.45,700.0,48.5552,48.5552,48.5463,48.5463,700.0
2015-01-23 14:00:00,54.41,54.45,54.41,54.45,400.0,48.5106,48.5463,48.5106,48.5463,400.0
2015-01-23 14:05:00,54.43,54.45,54.42,54.45,600.0,48.5285,48.5463,48.5195,48.5463,600.0
2015-01-23 14:10:00,54.44,54.45,54.41,54.41,1800.0,48.5374,48.5463,48.5106,48.5106,1800.0
2015-01-23 14:15:00,54.41,54.41,54.34,54.34,1200.0,48.5106,48.5106,48.4482,48.4482,1200.0
2015-01-23 14:20:00,54.37,54.39,54.35,54.35,2900.0,48.475,48.4928,48.4571,48.4571,2900.0
2015-01-23 14:25:00,54.39,54.39,54.39,54.39,100.0,48.4928,48.4928,48.4928,48.4928,100.0
2015-01-23 14:30:00,54.42,54.43,54.39,54.41,2200.0,48.5195,48.5285,48.4928,48.5106,2200.0
2015-01-23 14:35:00,54.37,54.37,54.34,54.34,2000.0,48.475,48.475,48.4482,48.4482,2000.0
2015-01-23 14:40:00,54.34,54.41,54.33,54.37,9200.0,48.4482,48.5106,48.4393,48.475,9200.0
2015-01-23 14:45:00,54.33,54.33,54.33,54.33,500.0,48.4393,48.4393,48.4393,48.4393,500.0
2015-01-23 14:50:00,54.34,54.34,54.32,54.33,3100.0,48.4482,48.4482,48.4304,48.4393,3100.0
2015-01-23 14:55:00,54.36,54.36,54.34,54.34,900.0,48.4661,48.4661,48.4482,48.4482,900.0
2015-01-23 15:00:00,54.31,54.33,54.31,54.33,800.0,48.4215,48.4393,48.4215,48.4393,800.0
2015-01-23 15:05:00,54.32,54.33,54.27,54.28,1700.0,48.4304,48.4393,48.3858,48.3947,1700.0
2015-01-23 15:10:00,54.29,54.29,54.27,54.28,1300.0,48.4036,48.4036,48.3858,48.3947,1300.0
2015-01-23 15:15:00,54.29,54.29,54.22,54.29,2000.0,48.4036,48.4036,48.3412,48.4036,2000.0
2015-01-23 15:20:00,54.29,54.29,54.27,54.29,2800.0,48.4036,48.4036,48.3858,48.4036,2800.0
2015-01-23 15:25:00,54.32,54.35,54.31,54.35,2000.0,48.4304,48.4571,48.4215,48.4571,2000.0
2015-01-23 15:30:00,54.32,54.34,54.28,54.29,3400.0,48.4304,48.4482,48.3947,48.4036,3400.0
2015-01-23 15:35:00,54.3,54.32,54.26,54.26,3700.0,48.4126,48.4304,48.3769,48.3769,3700.0
2015-01-23 15:40:00,54.27,54.27,54.26,54.27,1600.0,48.3858,48.3858,48.3769,48.3858,1600.0
2015-01-23 15:45:00,54.28,54.33,54.27,54.33,6400.0,48.3947,48.4393,48.3858,48.4393,6400.0
2015-01-23 15:50:00,54.3,54.3,54.23,54.25,5300.0,48.4126,48.4126,48.3501,48.368,5300.0
2015-01-23 15:55:00,54.25,54.27,54.17,54.2,20900.0,48.368,48.3858,48.2967,48.3234,20900.0
2015-01-26 09:30:00,54.0,54.29,53.92,54.22,5500.0,48.1451,48.4036,48.0738,48.3412,5500.0
2015-01-26 09:35:00,54.15,54.15,53.64,53.75,10100.0,48.2788,48.2788,47.8241,47.9222,10100.0
2015-01-26 09:40:00,53.82,53.84,53.59,53.75,5200.0,47.9846,48.0024,47.7795,47.9222,5200.0
2015-01-26 09:45:00,53.64,53.76,53.63,53.66,2600.0,47.8241,47.9311,47.8152,47.842,2600.0
2015-01-26 09:50:00,53.66,53.8,53.54,53.8,3100.0,47.842,47.9668,47.735,47.9668,3100.0
2015-01-26 09:55:00,53.77,53.87,53.77,53.86,4300.0,47.94,48.0292,47.94,48.0203,4300.0
2015-01-26 10:00:00,53.84,53.84,53.73,53.75,1600.0,48.0024,48.0024,47.9044,47.9222,1600.0
2015-01-26 10:05:00,53.77,53.94,53.77,53.94,2600.0,47.94,48.0916,47.94,48.0916,2600.0
2015-01-26 10:10:00,53.99,54.14,53.92,54.03,25000.0,48.1362,48.2699,48.0738,48.1718,25000.0
2015-01-26 10:15:00,54.01,54.01,53.9,53.93,2200.0,48.154,48.154,48.0559,48.0827,2200.0
2015-01-26 10:20:00,53.92,53.98,53.92,53.97,1400.0,48.0738,48.1273,48.0738,48.1183,1400.0
2015-01-26 10:25:00,53.98,54.17,53.98,54.17,1600.0,48.1273,48.2967,48.1273,48.2967,1600.0
2015-01-26 10:30:00,54.16,54.17,54.13,54.13,2100.0,48.2877,48.2967,48.261,48.261,2100.0
2015-01-26 10:35:00,54.16,54.35,54.16,54.35,3000.0,48.2877,48.4571,48.2877,48.4571,3000.0
2015-01-26 10:40:00,54.35,54.42,54.31,54.36,3800.0,48.4571,48.5195,48.4215,48.4661,3800.0
2015-01-26 10:45:00,54.37,54.43,54.37,54.39,3200.0,48.475,48.5285,48.475,48.4928,3200.0
2015-01-26 10:50:00,54.39,54.42,54.36,54.38,3200.0,48.4928,48.5195,48.4661,48.4839,3200.0
2015-01-26 10:55:00,54.38,54.4,54.37,54.38,1300.0,48.4839,48.5017,48.475,48.4839,1300.0
2015-01-26 11:00:00,54.39,54.4,54.34,54.36,4100.0,48.4928,48.5017,48.4482,48.4661,4100.0
2015-01-26 11:05:00,54.4,54.45,54.4,54.43,4200.0,48.5017,48.5463,48.5017,48.5285,4200.0
2015-01-26 11:10:00,54.41,54.5,54.41,54.48,3000.0,48.5106,48.5909,48.5106,48.573,3000.0
2015-01-26 11:15:00,54.46,54.49,54.37,54.37,2200.0,48.5552,48.582,48.475,48.475,2200.0
2015-01-26 11:20:00,54.42,54.43,54.39,54.4,2500.0,48.5195,48.5285,48.4928,48.5017,2500.0
2015-01-26 11:25:00,54.4,54.4,54.35,54.38,1800.0,48.5017,48.5017,48.4571,48.4839,1800.0
2015-01-26 11:30:00,54.42,54.45,54.42,54.44,2900.0,48.5195,48.5463,48.5195,48.5374,2900.0
2015-01-26 11:35:00,54.44,54.44,54.42,54.43,800.0,48.5374,48.5374,48.5195,48.5285,800.0
2015-01-26 11:40:00,54.45,54.47,54.44,54.47,1300.0,48.5463,48.5641,48.5374,48.5641,1300.0
2015-01-26 11:45:00,54.48,54.5,54.47,54.49,2700.0,48.573,48.5909,48.5641,48.582,2700.0
2015-01-26 11:50:00,54.52,54.58,54.52,54.58,2700.0,48.6087,48.6622,48.6087,48.6622,2700.0
2015-01-26 11:55:00,54.58,54.58,54.58,54.58,0.0,48.6622,48.6622,48.6622,48.6622,0.0
2015-01-26 12:00:00,54.63,54.63,54.59,54.59,3200.0,48.7068,48.7068,48.6711,48.6711,3200.0
2015-01-26 12:05:00,54.6,54.61,54.6,54.61,2900.0,48.68,48.6889,48.68,48.6889,2900.0
2015-01-26 12:10:00,54.61,54.61,54.6,54.6,1000.0,48.6889,48.6889,48.68,48.68,1000.0
2015-01-26 12:15:00,54.64,54.64,54.64,54.64,1200.0,48.7157,48.7157,48.7157,48.7157,1200.0
2015-01-26 12:20:00,54.65,54.65,54.57,54.58,20600.0,48.7246,48.7246,48.6533,48.6622,20600.0
2015-01-26 12:25:00,54.57,54.66,54.57,54.62,13100.0,48.6533,48.7335,48.6533,48.6979,13100.0
2015-01-26 12:30:00,54.62,54.68,54.59,54.59,16200.0,48.6979,48.7514,48.6711,48.6711,16200.0
2015-01-26 12:35:00,54.63,54.64,54.59,54.61,2600.0,48.7068,48.7157,48.6711,48.6889,2600.0
2015-01-26 12:40:00,54.64,54.67,54.59,54.62,9600.0,48.7157,48.7424,48.6711,48.6979,9600.0
2015-01-26 12:45:00,54.62,54.62,54.57,54.57,6800.0,48.6979,48.6979,48.6533,48.6533,6800.0
2015-01-26 12:50:00,54.62,54.62,54.57,54.6,6200.0,48.6979,48.6979,48.6533,48.68,6200.0
2015-01-26 12:55:00,54.63,54.63,54.58,54.63,2100.0,48.7068,48.7068,48.6622,48.7068,2100.0
2015-01-26 13:00:00,54.64,54.65,54.52,54.55,12300.0,48.7157,48.7246,48.6087,48.6355,12300.0
2015-01-26 13:05:00,54.54,54.54,54.35,54.36,20000.0,48.6265,48.6265,48.4571,48.4661,20000.0
2015-01-26 13:10:00,54.41,54.43,54.38,54.38,3000.0,48.5106,48.5285,48.4839,48.4839,3000.0
2015-01-26 13:15:00,54.38,54.39,54.32,54.33,5400.0,48.4839,48.4928,48.4304,48.4393,5400.0
2015-01-26 13:20:00,54.34,54.34,54.28,54.28,1900.0,48.4482,48.4482,48.3947,48.3947,1900.0
2015-01-26 13:25:00,54.3,54.31,54.26,54.27,2200.0,48.4126,48.4215,48.3769,48.3858,2200.0
2015-01-26 13:30:00,54.31,54.37,54.29,54.37,1100.0,48.4215,48.475,48.4036,48.475,1100.0
2015-01-26 13:35:00,54.4,54.4,54.4,54.4,1300.0,48.5017,48.5017,48.5017,48.5017,1300.0
2015-01-26 13:40:00,54.42,54.47,54.42,54.45,3100.0,48.5195,48.5641,48.5195,48.5463,3100.0
2015-01-26 13:45:00,54.47,54.58,54.47,54.58,2600.0,48.5641,48.6622,48.5641,48.6622,2600.0
2015-01-26 13:50:00,54.6,54.64,54.6,54.63,3500.0,48.68,48.7157,48.68,48.7068,3500.0
2015-01-26 13:55:00,54.63,54.66,54.63,54.63,1600.0,48.7068,48.7335,48.7068,48.7068,1600.0
2015-01-26 14:00:00,54.64,54.65,54.64,54.65,1200.0,48.7157,48.7246,48.7157,48.7246,1200.0
2015-01-26 14:05:00,54.65,54.65,54.64,54.65,2600.0,48.7246,48.7246,48.7157,48.7246,2600.0
2015-01-26 14:10:00,54.66,54.71,54.66,54.69,3500.0,48.7335,48.7781,48.7335,48.7603,3500.0
2015-01-26 14:15:00,54.7,54.71,54.7,54.71,800.0,48.7692,48.7781,48.7692,48.7781,800.0
2015-01-26 14:20:00,54.74,54.76,54.73,54.76,4100.0,48.8049,48.8227,48.7959,48.8227,4100.0
2015-01-26 14:25:00,54.76,54.8,54.75,54.8,2800.0,48.8227,48.8583,48.8138,48.8583,2800.0
2015-01-26 14:30:00,54.82,54.84,54.82,54.83,1600.0,48.8762,48.894,48.8762,48.8851,1600.0
2015-01-26 14:35:00,54.84,54.85,54.82,54.85,2200.0,48.894,48.9029,48.8762,48.9029,2200.0
2015-01-26 14:40:00,54.88,54.89,54.83,54.84,3100.0,48.9297,48.9386,48.8851,48.894,3100.0
2015-01-26 14:45:00,54.85,54.85,54.73,54.76,7000.0,48.9029,48.9029,48.7959,48.8227,7000.0
2015-01-26 14:50:00,54.73,54.74,54.58,54.6,12000.0,48.7959,48.8049,48.6622,48.68,12000.0
2015-01-26 14:55:00,54.6,54.65,54.59,54.62,5100.0,48.68,48.7246,48.6711,48.6979,5100.0
2015-01-26 15:00:00,54.62,54.64,54.54,54.6,13300.0,48.6979,48.7157,48.6265,48.68,13300.0
2015-01-26 15:05:00,54.59,54.64,54.56,54.6,7200.0,48.6711,48.7157,48.6444,48.68,7200.0
2015-01-26 15:10:00,54.61,54.65,54.54,54.54,12200.0,48.6889,48.7246,48.6265,48.6265,12200.0
2015-01-26 15:15:00,54.53,54.62,54.5,54.6,6700.0,48.6176,48.6979,48.5909,48.68,6700.0
2015-01-26 15:20:00,54.62,54.64,54.42,54.45,13100.0,48.6979,48.7157,48.5195,48.5463,13100.0
2015-01-26 15:25:00,54.48,54.58,54.44,54.51,12600.0,48.573,48.6622,48.5374,48.5998,12600.0
2015-01-26 15:30:00,54.51,54.52,54.46,54.49,4700.0,48.5998,48.6087,48.5552,48.582,4700.0
2015-01-26 15:35:00,54.51,54.56,54.49,54.5,10000.0,48.5998,48.6444,48.582,48.5909,10000.0
2015-01-26 15:40:00,54.5,54.51,54.47,54.5,4500.0,48.5909,48.5998,48.5641,48.5909,4500.0
2015-01-26 15:45:00,54.49,54.51,54.46,54.49,11700.0,48.582,48.5998,48.5552,48.582,11700.0
2015-01-26 15:50:00,54.48,54.53,54.46,54.48,20900.0,48.573,48.6176,48.5552,48.573,20900.0
2015-01-26 15:55:00,54.47,54.55,54.47,54.49,66900.0,48.5641,48.6355,48.5641,48.582,66900.0
2015-01-27 09:30:00,54.05,54.54,53.9,54.03,4800.0,48.1897,48.6265,48.0559,48.1718,4800.0
2015-01-27 09:35:00,54.01,54.15,53.82,53.86,5200.0,48.154,48.2788,47.9846,48.0203,5200.0
2015-01-27 09:40:00,53.85,54.24,53.85,54.23,8100.0,48.0114,48.3591,48.0114,48.3501,8100.0
2015-01-27 09:45:00,54.2,54.29,54.1,54.21,2400.0,48.3234,48.4036,48.2342,48.3323,2400.0
2015-01-27 09:50:00,54.21,54.38,54.17,54.2,1300.0,48.3323,48.4839,48.2967,48.3234,1300.0
2015-01-27 09:55:00,54.2,54.27,54.15,54.23,5400.0,48.3234,48.3858,48.2788,48.3501,5400.0
2015-01-27 10:00:00,54.22,54.42,54.17,54.42,8200.0,48.3412,48.5195,48.2967,48.5195,8200.0
2015-01-27 10:05:00,54.44,54.47,54.41,54.46,2100.0,48.5374,48.5641,48.5106,48.5552,2100.0
2015-01-27 10:10:00,54.47,54.47,54.28,54.35,1400.0,48.5641,48.5641,48.3947,48.4571,1400.0
2015-01-27 10:15:00,54.34,54.38,54.25,54.38,8300.0,48.4482,48.4839,48.368,48.4839,8300.0
2015-01-27 10:20:00,54.39,54.39,54.34,54.34,1100.0,48.4928,48.4928,48.4482,48.4482,1100.0
2015-01-27 10:25:00,54.3,54.31,54.24,54.24,2800.0,48.4126,48.4215,48.3591,48.3591,2800.0
2015-01-27 10:30:00,54.21,54.22,54.04,54.04,11100.0,48.3323,48.3412,48.1808,48.1808,11100.0
2015-01-27 10:35:00,53.98,53.99,53.94,53.94,600.0,48.1273,48.1362,48.0916,48.0916,600.0
2015-01-27 10:40:00,53.95,53.95,53.84,53.84,2100.0,48.1005,48.1005,48.0024,48.0024,2100.0
2015-01-27 10:45:00,53.86,53.88,53.86,53.87,1000.0,48.0203,48.0381,48.0203,48.0292,1000.0
2015-01-27 10:50:00,53.95,53.95,53.95,53.95,700.0,48.1005,48.1005,48.1005,48.1005,700.0
2015-01-27 10:55:00,53.95,54.02,53.95,54.02,1600.0,48.1005,48.1629,48.1005,48.1629,1600.0
2015-01-27 11:00:00,54.01,54.02,53.97,53.97,900.0,48.154,48.1629,48.1183,48.1183,900.0
2015-01-27 11:05:00,54.01,54.16,54.01,54.15,1700.0,48.154,48.2877,48.154,48.2788,1700.0
2015-01-27 11:10:00,54.17,54.26,54.17,54.2,5400.0,48.2967,48.3769,48.2967,48.3234,5400.0
2015-01-27 11:15:00,54.21,54.23,54.19,54.21,2100.0,48.3323,48.3501,48.3145,48.3323,2100.0
2015-01-27 11:20:00,54.22,54.26,54.22,54.23,2900.0,48.3412,48.3769,48.3412,48.3501,2900.0
2015-01-27 11:25:00,54.23,54.28,54.23,54.28,3000.0,48.3501,48.3947,48.3501,48.3947,3000.0
2015-01-27 11:30:00,54.28,54.34,54.28,54.31,2500.0,48.3947,48.4482,48.3947,48.4215,2500.0
2015-01-27 11:35:00,54.33,54.36,54.33,54.34,1800.0,48.4393,48.4661,48.4393,48.4482,1800.0
2015-01-27 11:40:00,54.34,54.34,54.31,54.32,7100.0,48.4482,48.4482,48.4215,48.4304,7100.0
2015-01-27 11:45:00,54.37,54.44,54.36,54.43,3300.0,48.475,48.5374,48.4661,48.5285,3300.0
2015-01-27 11:50:00,54.46,54.49,54.45,54.47,4900.0,48.5552,48.582,48.5463,48.5641,4900.0
2015-01-27 11:55:00,54.47,54.48,54.36,54.36,4300.0,48.5641,48.573,48.4661,48.4661,4300.0
2015-01-27 12:00:00,54.36,54.38,54.34,54.37,2600.0,48.4661,48.4839,48.4482,48.475,2600.0
2015-01-27 12:05:00,54.39,54.42,54.35,54.41,1700.0,48.4928,48.5195,48.4571,48.5106,1700.0
2015-01-27 12:10:00,54.4,54.41,54.38,54.41,1100.0,48.5017,48.5106,48.4839,48.5106,1100.0
2015-01-27 12:15:00,54.39,54.48,54.37,54.48,1200.0,48.4928,48.573,48.475,48.573,1200.0
2015-01-27 12:20:00,54.48,54.48,54.42,54.42,4700.0,48.573,48.573,48.5195,48.5195,4700.0
2015-01-27 12:25:00,54.43,54.52,54.38,54.51,5600.0,48.5285,48.6087,48.4839,48.5998,5600.0
2015-01-27 12:30:00,54.52,54.54,54.52,54.52,900.0,48.6087,48.6265,48.6087,48.6087,900.0
2015-01-27 12:35:00,54.59,54.61,54.58,54.58,3100.0,48.6711,48.6889,48.6622,48.6622,3100.0
2015-01-27 12:40:00,54.6,54.6,54.52,54.53,2800.0,48.68,48.68,48.6087,48.6176,2800.0
2015-01-27 12:45:00,54.53,54.53,54.46,54.48,2000.0,48.6176,48.6176,48.5552,48.573,2000.0
2015-01-27 12:50:00,54.48,54.48,54.42,54.43,1500.0,48.573,48.573,48.5195,48.5285,1500.0
2015-01-27 12:55:00,54.43,54.46,54.41,54.45,1800.0,48.5285,48.5552,48.5106,48.5463,1800.0
2015-01-27 13:00:00,54.48,54.49,54.43,54.45,3600.0,48.573,48.582,48.5285,48.5463,3600.0
2015-01-27 13:05:00,54.4,54.43,54.37,54.37,4200.0,48.5017,48.5285,48.475,48.475,4200.0
2015-01-27 13:10:00,54.39,54.45,54.39,54.45,1500.0,48.4928,48.5463,48.4928,48.5463,1500.0
2015-01-27 13:15:00,54.46,54.5,54.46,54.5,3700.0,48.5552,48.5909,48.5552,48.5909,3700.0
2015-01-27 13:20:00,54.5,54.5,54.34,54.5,9900.0,48.5909,48.5909,48.4482,48.5909,9900.0
2015-01-27 13:25:00,54.49,54.5,54.47,54.48,1800.0,48.582,48.5909,48.5641,48.573,1800.0
2015-01-27 13:30:00,54.48,54.5,54.46,54.47,2400.0,48.573,48.5909,48.5552,48.5641,2400.0
2015-01-27 13:35:00,54.47,54.48,54.45,54.46,2800.0,48.5641,48.573,48.5463,48.5552,2800.0
2015-01-27 13:40:00,54.46,54.47,54.42,54.43,2100.0,48.5552,48.5641,48.5195,48.5285,2100.0
2015-01-27 13:45:00,54.42,54.42,54.41,54.42,1000.0,48.5195,48.5195,48.5106,48.5195,1000.0
2015-01-27 13:50:00,54.43,54.44,54.42,54.42,2600.0,48.5285,48.5374,48.5195,48.5195,2600.0
2015-01-27 13:55:00,54.42,54.42,54.4,54.42,1400.0,48.5195,48.5195,48.5017,48.5195,1400.0
2015-01-27 14:00:00,54.44,54.45,54.4,54.4,2600.0,48.5374,48.5463,48.5017,48.5017,2600.0
2015-01-27 14:05:00,54.41,54.41,54.39,54.39,1100.0,48.5106,48.5106,48.4928,48.4928,1100.0
2015-01-27 14:10:00,54.39,54.39,54.39,54.39,200.0,48.4928,48.4928,48.4928,48.4928,200.0
2015-01-27 14:15:00,54.44,54.44,54.44,54.44,300.0,48.5374,48.5374,48.5374,48.5374,300.0
2015-01-27 14:20:00,54.47,54.5,54.47,54.47,1000.0,48.5641,48.5909,48.5641,48.5641,1000.0
2015-01-27 14:25:00,54.47,54.5,54.46,54.46,1400.0,48.5641,48.5909,48.5552,48.5552,1400.0
2015-01-27 14:30:00,54.48,54.48,54.46,54.48,400.0,48.573,48.573,48.5552,48.573,400.0
2015-01-27 14:35:00,54.49,54.49,54.39,54.4,2800.0,48.582,48.582,48.4928,48.5017,2800.0
2015-01-27 14:40:00,54.39,54.41,54.35,54.39,2000.0,48.4928,48.5106,48.4571,48.4928,2000.0
2015-01-27 14:45:00,54.41,54.41,54.35,54.37,1600.0,48.5106,48.5106,48.4571,48.475,1600.0
2015-01-27 14:50:00,54.37,54.37,54.27,54.27,3300.0,48.475,48.475,48.3858,48.3858,3300.0
2015-01-27 14:55:00,54.27,54.27,54.23,54.23,1400.0,48.3858,48.3858,48.3501,48.3501,1400.0
2015-01-27 15:00:00,54.22,54.24,54.19,54.22,2300.0,48.3412,48.3591,48.3145,48.3412,2300.0
2015-01-27 15:05:00,54.22,54.22,54.15,54.17,3000.0,48.3412,48.3412,48.2788,48.2967,3000.0
2015-01-27 15:10:00,54.21,54.29,54.2,54.24,18100.0,48.3323,48.4036,48.3234,48.3591,18100.0
2015-01-27 15:15:00,54.29,54.29,54.23,54.27,3200.0,48.4036,48.4036,48.3501,48.3858,3200.0
2015-01-27 15:20:00,54.28,54.31,54.24,54.26,6600.0,48.3947,48.4215,48.3591,48.3769,6600.0
2015-01-27 15:25:00,54.28,54.34,54.28,54.3,6000.0,48.3947,48.4482,48.3947,48.4126,6000.0
2015-01-27 15:30:00,54.3,54.43,54.3,54.41,12600.0,48.4126,48.5285,48.4126,48.5106,12600.0
2015-01-27 15:35:00,54.42,54.51,54.4,54.46,27400.0,48.5195,48.5998,48.5017,48.5552,27400.0
2015-01-27 15:40:00,54.46,54.46,54.32,54.34,12300.0,48.5552,48.5552,48.4304,48.4482,12300.0
2015-01-27 15:45:00,54.35,54.39,54.33,54.37,9500.0,48.4571,48.4928,48.4393,48.475,9500.0
2015-01-27 15:50:00,54.37,54.37,54.29,54.32,14700.0,48.475,48.475,48.4036,48.4304,14700.0
2015-01-27 15:55:00,54.32,54.33,54.22,54.27,32400.0,48.4304,48.4393,48.3412,48.3858,32400.0
2015-01-28 09:30:00,54.5,54.5,54.34,54.43,6500.0,48.5909,48.5909,48.4482,48.5285,6500.0
2015-01-28 09:35:00,54.36,54.4,54.21,54.4,6200.0,48.4661,48.5017,48.3323,48.5017,6200.0
2015-01-28 09:40:00,54.38,54.49,54.35,54.35,13200.0,48.4839,48.582,48.4571,48.4571,13200.0
2015-01-28 09:45:00,54.3,54.3,54.15,54.21,5900.0,48.4126,48.4126,48.2788,48.3323,5900.0
2015-01-28 09:50:00,54.2,54.29,54.18,54.29,19200.0,48.3234,48.4036,48.3056,48.4036,19200.0
2015-01-28 09:55:00,54.33,54.43,54.24,54.34,25300.0,48.4393,48.5285,48.3591,48.4482,25300.0
2015-01-28 10:00:00,54.39,54.44,54.31,54.39,6600.0,48.4928,48.5374,48.4215,48.4928,6600.0
2015-01-28 10:05:00,54.42,54.45,54.38,54.45,500.0,48.5195,48.5463,48.4839,48.5463,500.0
2015-01-28 10:10:00,54.48,54.48,54.44,54.44,500.0,48.573,48.573,48.5374,48.5374,500.0
2015-01-28 10:15:00,54.39,54.45,54.32,54.42,6600.0,48.4928,48.5463,48.4304,48.5195,6600.0
2015-01-28 10:20:00,54.42,54.42,54.42,54.42,200.0,48.5195,48.5195,48.5195,48.5195,200.0
2015-01-28 10:25:00,54.44,54.46,54.43,54.46,700.0,48.5374,48.5552,48.5285,48.5552,700.0
2015-01-28 10:30:00,54.42,54.47,54.37,54.37,1300.0,48.5195,48.5641,48.475,48.475,1300.0
2015-01-28 10:35:00,54.33,54.33,54.26,54.28,8100.0,48.4393,48.4393,48.3769,48.3947,8100.0
2015-01-28 10:40:00,54.26,54.26,54.2,54.2,7400.0,48.3769,48.3769,48.3234,48.3234,7400.0
2015-01-28 10:45:00,54.17,54.17,54.12,54.17,7400.0,48.2967,48.2967,48.2521,48.2967,7400.0
2015-01-28 10:50:00,54.19,54.19,54.07,54.07,1700.0,48.3145,48.3145,48.2075,48.2075,1700.0
2015-01-28 10:55:00,54.05,54.05,53.93,54.01,2200.0,48.1897,48.1897,48.0827,48.154,2200.0
2015-01-28 11:00:00,53.98,54.01,53.98,54.01,800.0,48.1273,48.154,48.1273,48.154,800.0
2015-01-28 11:05:00,54.05,54.07,54.05,54.06,500.0,48.1897,48.2075,48.1897,48.1986,500.0
2015-01-28 11:10:00,54.09,54.09,53.97,53.97,1200.0,48.2253,48.2253,48.1183,48.1183,1200.0
2015-01-28 11:15:00,53.93,53.93,53.89,53.91,600.0,48.0827,48.0827,48.047,48.0648,600.0
2015-01-28 11:20:00,53.92,53.97,53.88,53.97,7500.0,48.0738,48.1183,48.0381,48.1183,7500.0
2015-01-28 11:25:00,53.95,54.01,53.94,54.01,2200.0,48.1005,48.154,48.0916,48.154,2200.0
2015-01-28 11:30:00,54.01,54.07,54.0,54.07,700.0,48.154,48.2075,48.1451,48.2075,700.0
2015-01-28 11:35:00,54.13,54.14,54.1,54.1,1000.0,48.261,48.2699,48.2342,48.2342,1000.0
2015-01-28 11:40:00,54.11,54.12,54.1,54.12,400.0,48.2432,48.2521,48.2342,48.2521,400.0
2015-01-28 11:45:00,54.1,54.18,54.1,54.18,500.0,48.2342,48.3056,48.2342,48.3056,500.0
2015-01-28 11:50:00,54.18,54.18,54.16,54.16,300.0,48.3056,48.3056,48.2877,48.2877,300.0
2015-01-28 11:55:00,54.13,54.21,54.13,54.21,200.0,48.261,48.3323,48.261,48.3323,200.0
2015-01-28 12:00:00,54.23,54.26,54.22,54.26,300.0,48.3501,48.3769,48.3412,48.3769,300.0
2015-01-28 12:05:00,54.25,54.29,54.25,54.29,500.0,48.368,48.4036,48.368,48.4036,500.0
2015-01-28 12:10:00,54.27,54.27,54.25,54.25,400.0,48.3858,48.3858,48.368,48.368,400.0
2015-01-28 12:15:00,54.23,54.29,54.23,54.28,1000.0,48.3501,48.4036,48.3501,48.3947,1000.0
2015-01-28 12:20:00,54.29,54.33,54.25,54.32,4700.0,48.4036,48.4393,48.368,48.4304,4700.0
2015-01-28 12:25:00,54.37,54.45,54.36,54.45,16900.0,48.475,48.5463,48.4661,48.5463,16900.0
2015-01-28 12:30:00,54.43,54.44,54.42,54.43,700.0,48.5285,48.5374,48.5195,48.5285,700.0
2015-01-28 12:35:00,54.4,54.41,54.33,54.37,20100.0,48.5017,48.5106,48.4393,48.475,20100.0
2015-01-28 12:40:00,54.42,54.42,54.42,54.42,200.0,48.5195,48.5195,48.5195,48.5195,200.0
2015-01-28 12:45:00,54.43,54.45,54.43,54.45,600.0,48.5285,48.5463,48.5285,48.5463,600.0
2015-01-28 12:50:00,54.47,54.48,54.46,54.48,400.0,48.5641,48.573,48.5552,48.573,400.0
2015-01-28 12:55:00,54.46,54.49,54.43,54.43,5500.0,48.5552,48.582,48.5285,48.5285,5500.0
2015-01-28 13:00:00,54.43,54.43,54.34,54.35,1900.0,48.5285,48.5285,48.4482,48.4571,1900.0
2015-01-28 13:05:00,54.36,54.4,54.33,54.34,17400.0,48.4661,48.5017,48.4393,48.4482,17400.0
2015-01-28 13:10:00,54.34,54.34,54.22,54.25,1900.0,48.4482,48.4482,48.3412,48.368,1900.0
2015-01-28 13:15:00,54.3,54.31,54.29,54.31,500.0,48.4126,48.4215,48.4036,48.4215,500.0
2015-01-28 13:20:00,54.33,54.35,54.33,54.35,300.0,48.4393,48.4571,48.4393,48.4571,300.0
2015-01-28 13:25:00,54.34,54.34,54.31,54.33,800.0,48.4482,48.4482,48.4215,48.4393,800.0
2015-01-28 13:30:00,54.26,54.26,54.24,54.25,500.0,48.3769,48.3769,48.3591,48.368,500.0
2015-01-28 13:35:00,54.28,54.36,54.25,54.28,4200.0,48.3947,48.4661,48.368,48.3947,4200.0
2015-01-28 13:40:00,54.28,54.28,54.28,54.28,100.0,48.3947,48.3947,48.3947,48.3947,100.0
2015-01-28 13:45:00,54.29,54.31,54.28,54.28,1000.0,48.4036,48.4215,48.3947,48.3947,1000.0
2015-01-28 13:50:00,54.28,54.28,54.24,54.25,400.0,48.3947,48.3947,48.3591,48.368,400.0
2015-01-28 13:55:00,54.25,54.25,54.18,54.18,2800.0,48.368,48.368,48.3056,48.3056,2800.0
2015-01-28 14:00:00,54.29,54.37,54.23,54.32,3300.0,48.4036,48.475,48.3501,48.4304,3300.0
2015-01-28 14:05:00,54.3,54.3,54.23,54.23,1500.0,48.4126,48.4126,48.3501,48.3501,1500.0
2015-01-28 14:10:00,54.2,54.2,54.16,54.18,500.0,48.3234,48.3234,48.2877,48.3056,500.0
2015-01-28 14:15:00,54.19,54.22,54.18,54.22,600.0,48.3145,48.3412,48.3056,48.3412,600.0
2015-01-28 14:20:00,54.24,54.24,54.21,54.21,400.0,48.3591,48.3591,48.3323,48.3323,400.0
2015-01-28 14:25:00,54.18,54.19,54.1,54.1,1200.0,48.3056,48.3145,48.2342,48.2342,1200.0
2015-01-28 14:30:00,54.06,54.06,53.98,53.98,900.0,48.1986,48.1986,48.1273,48.1273,900.0
2015-01-28 14:35:00,54.0,54.05,54.0,54.05,1200.0,48.1451,48.1897,48.1451,48.1897,1200.0
2015-01-28 14:40:00,54.02,54.1,54.02,54.05,400.0,48.1629,48.2342,48.1629,48.1897,400.0
2015-01-28 14:45:00,54.08,54.15,54.08,54.13,1100.0,48.2164,48.2788,48.2164,48.261,1100.0
2015-01-28 14:50:00,54.11,54.19,54.11,54.19,1400.0,48.2432,48.3145,48.2432,48.3145,1400.0
2015-01-28 14:55:00,54.19,54.19,54.15,54.15,1100.0,48.3145,48.3145,48.2788,48.2788,1100.0
2015-01-28 15:00:00,54.17,54.21,54.17,54.21,300.0,48.2967,48.3323,48.2967,48.3323,300.0
2015-01-28 15:05:00,54.17,54.18,54.14,54.15,1000.0,48.2967,48.3056,48.2699,48.2788,1000.0
2015-01-28 15:10:00,54.15,54.21,54.13,54.19,47500.0,48.2788,48.3323,48.261,48.3145,47500.0
2015-01-28 15:15:00,54.19,54.19,54.15,54.17,9600.0,48.3145,48.3145,48.2788,48.2967,9600.0
2015-01-28 15:20:00,54.17,54.25,54.16,54.19,25900.0,48.2967,48.368,48.2877,48.3145,25900.0
2015-01-28 15:25:00,54.19,54.2,54.13,54.17,7300.0,48.3145,48.3234,48.261,48.2967,7300.0
2015-01-28 15:30:00,54.18,54.19,54.11,54.14,13500.0,48.3056,48.3145,48.2432,48.2699,13500.0
2015-01-28 15:35:00,54.12,54.13,54.09,54.09,12000.0,48.2521,48.261,48.2253,48.2253,12000.0
2015-01-28 15:40:00,54.09,54.09,53.96,53.98,14300.0,48.2253,48.2253,48.1094,48.1273,14300.0
2015-01-28 15:45:00,53.98,53.98,53.89,53.9,9900.0,48.1273,48.1273,48.047,48.0559,9900.0
2015-01-28 15:50:00,53.88,53.91,53.83,53.87,10600.0,48.0381,48.0648,47.9935,48.0292,10600.0
2015-01-28 15:55:00,53.88,53.98,53.86,53.89,34000.0,48.0381,48.1273,48.0203,48.047,34000.0
2015-01-29 09:30:00,54.04,54.07,53.74,54.03,3400.0,48.1808,48.2075,47.9133,48.1718,3400.0
2015-01-29 09:35:00,54.04,54.48,54.03,54.07,5800.0,48.1808,48.573,48.1718,48.2075,5800.0
2015-01-29 09:40:00,54.02,54.02,53.62,53.77,19500.0,48.1629,48.1629,47.8063,47.94,19500.0
2015-01-29 09:45:00,53.71,53.82,53.71,53.82,1900.0,47.8865,47.9846,47.8865,47.9846,1900.0
2015-01-29 09:50:00,53.86,53.86,53.67,53.83,1900.0,48.0203,48.0203,47.8509,47.9935,1900.0
2015-01-29 09:55:00,53.83,53.98,53.78,53.98,2800.0,47.9935,48.1273,47.9489,48.1273,2800.0
2015-01-29 10:00:00,54.06,54.06,53.97,53.97,800.0,48.1986,48.1986,48.1183,48.1183,800.0
2015-01-29 10:05:00,54.02,54.03,53.97,54.0,3100.0,48.1629,48.1718,48.1183,48.1451,3100.0
2015-01-29 10:10:00,54.01,54.02,54.01,54.02,900.0,48.154,48.1629,48.154,48.1629,900.0
2015-01-29 10:15:00,54.02,54.11,54.02,54.11,2100.0,48.1629,48.2432,48.1629,48.2432,2100.0
2015-01-29 10:20:00,54.12,54.16,54.02,54.02,3400.0,48.2521,48.2877,48.1629,48.1629,3400.0
2015-01-29 10:25:00,54.01,54.09,53.98,53.98,3100.0,48.154,48.2253,48.1273,48.1273,3100.0
2015-01-29 10:30:00,54.06,54.07,54.04,54.04,1600.0,48.1986,48.2075,48.1808,48.1808,1600.0
2015-01-29 10:35:00,54.04,54.06,53.91,53.94,4800.0,48.1808,48.1986,48.0648,48.0916,4800.0
2015-01-29 10:40:00,53.95,53.95,53.76,53.76,3000.0,48.1005,48.1005,47.9311,47.9311,3000.0
2015-01-29 10:45:00,53.76,53.83,53.74,53.83,600.0,47.9311,47.9935,47.9133,47.9935,600.0
2015-01-29 10:50:00,53.85,53.86,53.82,53.83,2300.0,48.0114,48.0203,47.9846,47.9935,2300.0
2015-01-29 10:55:00,53.94,53.99,53.89,53.98,2000.0,48.0916,48.1362,48.047,48.1273,2000.0
2015-01-29 11:00:00,53.99,54.0,53.94,53.97,2300.0,48.1362,48.1451,48.0916,48.1183,2300.0
2015-01-29 11:05:00,53.97,54.0,53.92,53.98,2500.0,48.1183,48.1451,48.0738,48.1273,2500.0
2015-01-29 11:10:00,53.99,54.07,53.99,54.07,2600.0,48.1362,48.2075,48.1362,48.2075,2600.0
2015-01-29 11:15:00,54.12,54.13,54.04,54.04,3200.0,48.2521,48.261,48.1808,48.1808,3200.0
2015-01-29 11:20:00,54.03,54.1,54.03,54.07,2500.0,48.1718,48.2342,48.1718,48.2075,2500.0
2015-01-29 11:25:00,54.07,54.08,53.93,53.99,2400.0,48.2075,48.2164,48.0827,48.1362,2400.0
2015-01-29 11:30:00,54.01,54.1,53.98,54.1,6000.0,48.154,48.2342,48.1273,48.2342,6000.0
2015-01-29 11:35:00,54.07,54.14,54.07,54.14,1700.0,48.2075,48.2699,48.2075,48.2699,1700.0
2015-01-29 11:40:00,54.15,54.22,54.14,54.17,3600.0,48.2788,48.3412,48.2699,48.2967,3600.0
2015-01-29 11:45:00,54.18,54.21,54.17,54.19,2500.0,48.3056,48.3323,48.2967,48.3145,2500.0
2015-01-29 11:50:00,54.19,54.22,54.17,54.17,3200.0,48.3145,48.3412,48.2967,48.2967,3200.0
2015-01-29 11:55:00,54.15,54.15,54.11,54.12,4000.0,48.2788,48.2788,48.2432,48.2521,4000.0
2015-01-29 12:00:00,54.14,54.16,54.09,54.16,1100.0,48.2699,48.2877,48.2253,48.2877,1100.0
2015-01-29 12:05:00,54.17,54.18,54.15,54.16,1100.0,48.2967,48.3056,48.2788,48.2877,1100.0
2015-01-29 12:10:00,54.16,54.17,54.14,54.14,2400.0,48.2877,48.2967,48.2699,48.2699,2400.0
2015-01-29 12:15:00,54.13,54.15,54.11,54.12,1800.0,48.261,48.2788,48.2432,48.2521,1800.0
2015-01-29 12:20:00,54.12,54.12,54.06,54.06,1300.0,48.2521,48.2521,48.1986,48.1986,1300.0
2015-01-29 12:25:00,54.1,54.11,54.1,54.1,1400.0,48.2342,48.2432,48.2342,48.2342,1400.0
2015-01-29 12:30:00,54.11,54.11,54.08,54.1,700.0,48.2432,48.2432,48.2164,48.2342,700.0
2015-01-29 12:35:00,54.11,54.12,54.07,54.1,3300.0,48.2432,48.2521,48.2075,48.2342,3300.0
2015-01-29 12:40:00,54.09,54.09,54.07,54.07,1400.0,48.2253,48.2253,48.2075,48.2075,1400.0
2015-01-29 12:45:00,54.06,54.13,54.06,54.13,1500.0,48.1986,48.261,48.1986,48.261,1500.0
2015-01-29 12:50:00,54.13,54.14,54.09,54.12,1900.0,48.261,48.2699,48.2253,48.2521,1900.0
2015-01-29 12:55:00,54.12,54.14,54.1,54.14,2100.0,48.2521,48.2699,48.2342,48.2699,2100.0
2015-01-29 13:00:00,54.14,54.14,54.12,54.12,2200.0,48.2699,48.2699,48.2521,48.2521,2200.0
2015-01-29 13:05:00,54.12,54.12,54.04,54.08,3100.0,48.2521,48.2521,48.1808,48.2164,3100.0
2015-01-29 13:10:00,54.1,54.18,54.09,54.15,1800.0,48.2342,48.3056,48.2253,48.2788,1800.0
2015-01-29 13:15:00,54.15,54.22,54.15,54.2,900.0,48.2788,48.3412,48.2788,48.3234,900.0
2015-01-29 13:20:00,54.23,54.33,54.23,54.32,4200.0,48.3501,48.4393,48.3501,48.4304,4200.0
2015-01-29 13:25:00,54.32,54.37,54.32,54.32,3300.0,48.4304,48.475,48.4304,48.4304,3300.0
2015-01-29 13:30:00,54.32,54.36,54.29,54.29,1600.0,48.4304,48.4661,48.4036,48.4036,1600.0
2015-01-29 13:35:00,54.29,54.39,54.29,54.37,2300.0,48.4036,48.4928,48.4036,48.475,2300.0
2015-01-29 13:40:00,54.39,54.44,54.38,54.43,2600.0,48.4928,48.5374,48.4839,48.5285,2600.0
2015-01-29 13:45:00,54.42,54.45,54.41,54.45,2400.0,48.5195,48.5463,48.5106,48.5463,2400.0
2015-01-29 13:50:00,54.47,54.51,54.47,54.49,5000.0,48.5641,48.5998,48.5641,48.582,5000.0
2015-01-29 13:55:00,54.5,54.5,54.47,54.49,1300.0,48.5909,48.5909,48.5641,48.582,1300.0
2015-01-29 14:00:00,54.46,54.49,54.45,54.48,2200.0,48.5552,48.582,48.5463,48.573,2200.0
2015-01-29 14:05:00,54.49,54.5,54.45,54.45,2200.0,48.582,48.5909,48.5463,48.5463,2200.0
2015-01-29 14:10:00,54.45,54.45,54.44,54.45,400.0,48.5463,48.5463,48.5374,48.5463,400.0
2015-01-29 14:15:00,54.47,54.49,54.45,54.45,2400.0,48.5641,48.582,48.5463,48.5463,2400.0
2015-01-29 14:20:00,54.45,54.48,54.44,54.46,2000.0,48.5463,48.573,48.5374,48.5552,2000.0
2015-01-29 14:25:00,54.46,54.52,54.46,54.47,2900.0,48.5552,48.6087,48.5552,48.5641,2900.0
2015-01-29 14:30:00,54.48,54.53,54.48,54.52,5700.0,48.573,48.6176,48.573,48.6087,5700.0
2015-01-29 14:35:00,54.53,54.53,54.5,54.52,2400.0,48.6176,48.6176,48.5909,48.6087,2400.0
2015-01-29 14:40:00,54.5,54.5,54.42,54.42,3500.0,48.5909,48.5909,48.5195,48.5195,3500.0
2015-01-29 14:45:00,54.44,54.47,54.4,54.41,3800.0,48.5374,48.5641,48.5017,48.5106,3800.0
2015-01-29 14:50:00,54.4,54.43,54.4,54.42,1200.0,48.5017,48.5285,48.5017,48.5195,1200.0
2015-01-29 14:55:00,54.42,54.45,54.42,54.44,800.0,48.5195,48.5463,48.5195,48.5374,800.0
2015-01-29 15:00:00,54.44,54.45,54.42,54.43,3000.0,48.5374,48.5463,48.5195,48.5285,3000.0
2015-01-29 15:05:00,54.41,54.53,54.41,54.52,2600.0,48.5106,48.6176,48.5106,48.6087,2600.0
2015-01-29 15:10:00,54.52,54.52,54.46,54.46,2700.0,48.6087,48.6087,48.5552,48.5552,2700.0
2015-01-29 15:15:00,54.46,54.53,54.44,54.53,4600.0,48.5552,48.6176,48.5374,48.6176,4600.0
2015-01-29 15:20:00,54.53,54.53,54.5,54.52,9700.0,48.6176,48.6176,48.5909,48.6087,9700.0
2015-01-29 15:25:00,54.53,54.53,54.47,54.47,9100.0,48.6176,48.6176,48.5641,48.5641,9100.0
2015-01-29 15:30:00,54.5,54.51,54.48,54.49,5300.0,48.5909,48.5998,48.573,48.582,5300.0
2015-01-29 15:35:00,54.5,54.5,54.46,54.49,24600.0,48.5909,48.5909,48.5552,48.582,24600.0
2015-01-29 15:40:00,54.5,54.52,54.47,54.48,10700.0,48.5909,48.6087,48.5641,48.573,10700.0
2015-01-29 15:45:00,54.46,54.47,54.42,54.43,3800.0,48.5552,48.5641,48.5195,48.5285,3800.0
2015-01-29 15:50:00,54.45,54.51,54.41,54.5,8000.0,48.5463,48.5998,48.5106,48.5909,8000.0
2015-01-29 15:55:00,54.51,54.53,54.45,54.5,15800.0,48.5998,48.6176,48.5463,48.5909,15800.0
2015-01-30 09:30:00,53.75,54.32,53.7,54.32,10600.0,47.9222,48.4304,47.8776,48.4304,10600.0
2015-01-30 09:35:00,54.26,54.45,54.18,54.3,4600.0,48.3769,48.5463,48.3056,48.4126,4600.0
2015-01-30 09:40:00,54.37,54.49,54.2,54.36,7800.0,48.475,48.582,48.3234,48.4661,7800.0
2015-01-30 09:45:00,54.36,54.5,54.27,54.45,4400.0,48.4661,48.5909,48.3858,48.5463,4400.0
2015-01-30 09:50:00,54.42,54.49,54.36,54.45,12400.0,48.5195,48.582,48.4661,48.5463,12400.0
2015-01-30 09:55:00,54.45,54.45,54.23,54.23,1500.0,48.5463,48.5463,48.3501,48.3501,1500.0
2015-01-30 10:00:00,54.19,54.19,53.95,53.96,5800.0,48.3145,48.3145,48.1005,48.1094,5800.0
2015-01-30 10:05:00,54.04,54.1,54.04,54.1,200.0,48.1808,48.2342,48.1808,48.2342,200.0
2015-01-30 10:10:00,54.1,54.26,54.06,54.13,12700.0,48.2342,48.3769,48.1986,48.261,12700.0
2015-01-30 10:15:00,54.13,54.13,54.13,54.13,0.0,48.261,48.261,48.261,48.261,0.0
2015-01-30 10:20:00,54.16,54.21,54.14,54.18,3000.0,48.2877,48.3323,48.2699,48.3056,3000.0
2015-01-30 10:25:00,54.18,54.26,54.18,54.19,1600.0,48.3056,48.3769,48.3056,48.3145,1600.0
2015-01-30 10:30:00,54.18,54.2,54.04,54.04,7000.0,48.3056,48.3234,48.1808,48.1808,7000.0
2015-01-30 10:35:00,54.06,54.08,53.98,54.0,1400.0,48.1986,48.2164,48.1273,48.1451,1400.0
2015-01-30 10:40:00,54.01,54.07,53.95,54.04,9700.0,48.154,48.2075,48.1005,48.1808,9700.0
2015-01-30 10:45:00,54.04,54.1,54.04,54.05,22700.0,48.1808,48.2342,48.1808,48.1897,22700.0
2015-01-30 10:50:00,54.07,54.11,54.03,54.05,21300.0,48.2075,48.2432,48.1718,48.1897,21300.0
2015-01-30 10:55:00,54.04,54.13,54.0,54.13,7500.0,48.1808,48.261,48.1451,48.261,7500.0
2015-01-30 11:00:00,54.14,54.28,54.14,54.28,1000.0,48.2699,48.3947,48.2699,48.3947,1000.0
2015-01-30 11:05:00,54.28,54.32,54.21,54.23,1300.0,48.3947,48.4304,48.3323,48.3501,1300.0
2015-01-30 11:10:00,54.24,54.27,54.08,54.08,3600.0,48.3591,48.3858,48.2164,48.2164,3600.0
2015-01-30 11:15:00,54.11,54.11,54.02,54.05,1800.0,48.2432,48.2432,48.1629,48.1897,1800.0
2015-01-30 11:20:00,53.99,54.03,53.95,53.95,1600.0,48.1362,48.1718,48.1005,48.1005,1600.0
2015-01-30 11:25:00,53.97,54.1,53.97,54.01,6100.0,48.1183,48.2342,48.1183,48.154,6100.0
2015-01-30 11:30:00,54.0,54.07,54.0,54.05,4100.0,48.1451,48.2075,48.1451,48.1897,4100.0
2015-01-30 11:35:00,54.09,54.09,54.02,54.03,3100.0,48.2253,48.2253,48.1629,48.1718,3100.0
2015-01-30 11:40:00,54.03,54.04,53.91,54.0,55700.0,48.1718,48.1808,48.0648,48.1451,55700.0
2015-01-30 11:45:00,54.0,54.03,53.95,53.95,1100.0,48.1451,48.1718,48.1005,48.1005,1100.0
2015-01-30 11:50:00,53.93,53.94,53.88,53.88,800.0,48.0827,48.0916,48.0381,48.0381,800.0
2015-01-30 11:55:00,53.9,54.03,53.9,53.99,1300.0,48.0559,48.1718,48.0559,48.1362,1300.0
2015-01-30 12:00:00,54.04,54.1,54.03,54.06,2400.0,48.1808,48.2342,48.1718,48.1986,2400.0
2015-01-30 12:05:00,54.05,54.05,54.01,54.01,1300.0,48.1897,48.1897,48.154,48.154,1300.0
2015-01-30 12:10:00,54.04,54.05,53.97,54.03,6300.0,48.1808,48.1897,48.1183,48.1718,6300.0
2015-01-30 12:15:00,54.03,54.03,53.97,53.99,21700.0,48.1718,48.1718,48.1183,48.1362,21700.0
2015-01-30 12:20:00,53.97,54.0,53.96,54.0,5600.0,48.1183,48.1451,48.1094,48.1451,5600.0
2015-01-30 12:25:00,54.01,54.08,54.01,54.06,600.0,48.154,48.2164,48.154,48.1986,600.0
2015-01-30 12:30:00,54.08,54.08,54.05,54.05,400.0,48.2164,48.2164,48.1897,48.1897,400.0
2015-01-30 12:35:00,54.05,54.05,54.0,54.0,500.0,48.1897,48.1897,48.1451,48.1451,500.0
2015-01-30 12:40:00,53.99,53.99,53.96,53.96,900.0,48.1362,48.1362,48.1094,48.1094,900.0
2015-01-30 12:45:00,53.97,53.97,53.91,53.96,1300.0,48.1183,48.1183,48.0648,48.1094,1300.0
2015-01-30 12:50:00,53.97,54.08,53.96,54.0,7500.0,48.1183,48.2164,48.1094,48.1451,7500.0
2015-01-30 12:55:00,54.0,54.03,53.95,54.03,9500.0,48.1451,48.1718,48.1005,48.1718,9500.0
2015-01-30 13:00:00,54.0,54.07,54.0,54.07,5100.0,48.1451,48.2075,48.1451,48.2075,5100.0
2015-01-30 13:05:00,54.05,54.11,54.01,54.02,17000.0,48.1897,48.2432,48.154,48.1629,17000.0
2015-01-30 13:10:00,54.05,54.07,54.02,54.02,1500.0,48.1897,48.2075,48.1629,48.1629,1500.0
2015-01-30 13:15:00,54.01,54.06,53.96,54.06,4800.0,48.154,48.1986,48.1094,48.1986,4800.0
2015-01-30 13:20:00,53.99,54.2,53.99,54.1,7500.0,48.1362,48.3234,48.1362,48.2342,7500.0
2015-01-30 13:25:00,54.06,54.21,54.06,54.16,5400.0,48.1986,48.3323,48.1986,48.2877,5400.0
2015-01-30 13:30:00,54.2,54.24,54.08,54.17,26200.0,48.3234,48.3591,48.2164,48.2967,26200.0
2015-01-30 13:35:00,54.15,54.27,54.14,54.27,14700.0,48.2788,48.3858,48.2699,48.3858,14700.0
2015-01-30 13:40:00,54.23,54.4,54.22,54.35,10600.0,48.3501,48.5017,48.3412,48.4571,10600.0
2015-01-30 13:45:00,54.36,54.45,54.34,54.43,4700.0,48.4661,48.5463,48.4482,48.5285,4700.0
2015-01-30 13:50:00,54.46,54.46,54.25,54.25,5100.0,48.5552,48.5552,48.368,48.368,5100.0
2015-01-30 13:55:00,54.25,54.28,54.19,54.22,7600.0,48.368,48.3947,48.3145,48.3412,7600.0
2015-01-30 14:00:00,54.18,54.18,54.07,54.07,5100.0,48.3056,48.3056,48.2075,48.2075,5100.0
2015-01-30 14:05:00,54.06,54.12,54.04,54.05,7500.0,48.1986,48.2521,48.1808,48.1897,7500.0
2015-01-30 14:10:00,54.05,54.07,53.99,54.04,10200.0,48.1897,48.2075,48.1362,48.1808,10200.0
2015-01-30 14:15:00,54.04,54.15,54.04,54.15,5400.0,48.1808,48.2788,48.1808,48.2788,5400.0
2015-01-30 14:20:00,54.16,54.2,54.09,54.11,12900.0,48.2877,48.3234,48.2253,48.2432,12900.0
2015-01-30 14:25:00,54.14,54.17,54.1,54.11,20000.0,48.2699,48.2967,48.2342,48.2432,20000.0
2015-01-30 14:30:00,54.14,54.18,54.05,54.1,21700.0,48.2699,48.3056,48.1897,48.2342,21700.0
2015-01-30 14:35:00,54.13,54.14,54.08,54.1,4400.0,48.261,48.2699,48.2164,48.2342,4400.0
2015-01-30 14:40:00,54.1,54.12,54.02,54.05,2100.0,48.2342,48.2521,48.1629,48.1897,2100.0
2015-01-30 14:45:00,54.05,54.05,53.88,53.88,3300.0,48.1897,48.1897,48.0381,48.0381,3300.0
2015-01-30 14:50:00,53.89,53.9,53.79,53.88,4100.0,48.047,48.0559,47.9579,48.0381,4100.0
2015-01-30 14:55:00,53.87,53.87,53.74,53.74,3400.0,48.0292,48.0292,47.9133,47.9133,3400.0
2015-01-30 15:00:00,53.76,53.79,53.75,53.76,2100.0,47.9311,47.9579,47.9222,47.9311,2100.0
2015-01-30 15:05:00,53.77,53.77,53.67,53.67,1500.0,47.94,47.94,47.8509,47.8509,1500.0
2015-01-30 15:10:00,53.69,53.86,53.69,53.84,3100.0,47.8687,48.0203,47.8687,48.0024,3100.0
2015-01-30 15:15:00,53.89,53.89,53.71,53.73,8700.0,48.047,48.047,47.8865,47.9044,8700.0
2015-01-30 15:20:00,53.71,53.75,53.64,53.73,5800.0,47.8865,47.9222,47.8241,47.9044,5800.0
2015-01-30 15:25:00,53.68,53.87,53.66,53.81,4800.0,47.8598,48.0292,47.842,47.9757,4800.0
2015-01-30 15:30:00,53.78,53.78,53.71,53.77,6000.0,47.9489,47.9489,47.8865,47.94,6000.0
2015-01-30 15:35:00,53.77,53.86,53.73,53.78,7800.0,47.94,48.0203,47.9044,47.9489,7800.0
2015-01-30 15:40:00,53.78,53.78,53.63,53.69,5900.0,47.9489,47.9489,47.8152,47.8687,5900.0
2015-01-30 15:45:00,53.73,53.86,53.73,53.83,20400.0,47.9044,48.0203,47.9044,47.9935,20400.0
2015-01-30 15:50:00,53.82,53.86,53.79,53.81,12100.0,47.9846,48.0203,47.9579,47.9757,12100.0
2015-01-30 15:55:00,53.82,53.86,53.78,53.81,28900.0,47.9846,48.0203,47.9489,47.9757,28900.0
2015-02-02 09:30:00,54.03,54.17,53.99,54.11,14900.0,48.1718,48.2967,48.1362,48.2432,14900.0
2015-02-02 09:35:00,54.14,54.14,53.7,53.7,13200.0,48.2699,48.2699,47.8776,47.8776,13200.0
2015-02-02 09:40:00,53.62,53.71,53.52,53.58,1300.0,47.8063,47.8865,47.7171,47.7706,1300.0
2015-02-02 09:45:00,53.59,53.82,53.59,53.73,4100.0,47.7795,47.9846,47.7795,47.9044,4100.0
2015-02-02 09:50:00,53.71,53.71,53.58,53.62,3400.0,47.8865,47.8865,47.7706,47.8063,3400.0
2015-02-02 09:55:00,53.65,53.65,53.51,53.53,4000.0,47.833,47.833,47.7082,47.726,4000.0
2015-02-02 10:00:00,53.47,53.6,53.37,53.49,12300.0,47.6726,47.7885,47.5834,47.6904,12300.0
2015-02-02 10:05:00,53.47,53.47,53.23,53.25,10700.0,47.6726,47.6726,47.4586,47.4764,10700.0
2015-02-02 10:10:00,53.23,53.42,53.22,53.42,3500.0,47.4586,47.628,47.4497,47.628,3500.0
2015-02-02 10:15:00,53.36,53.41,53.36,53.38,2600.0,47.5745,47.6191,47.5745,47.5923,2600.0
2015-02-02 10:20:00,53.38,53.56,53.38,53.49,4100.0,47.5923,47.7528,47.5923,47.6904,4100.0
2015-02-02 10:25:00,53.49,53.66,53.49,53.6,2600.0,47.6904,47.842,47.6904,47.7885,2600.0
2015-02-02 10:30:00,53.56,53.56,53.4,53.49,3000.0,47.7528,47.7528,47.6101,47.6904,3000.0
2015-02-02 10:35:00,53.49,53.73,53.49,53.73,2600.0,47.6904,47.9044,47.6904,47.9044,2600.0
2015-02-02 10:40:00,53.72,53.76,53.68,53.74,3400.0,47.8954,47.9311,47.8598,47.9133,3400.0
2015-02-02 10:45:00,53.72,53.72,53.66,53.67,2000.0,47.8954,47.8954,47.842,47.8509,2000.0
2015-02-02 10:50:00,53.67,53.85,53.67,53.85,2700.0,47.8509,48.0114,47.8509,48.0114,2700.0
2015-02-02 10:55:00,53.85,53.95,53.83,53.9,3200.0,48.0114,48.1005,47.9935,48.0559,3200.0
2015-02-02 11:00:00,53.89,53.96,53.84,53.96,2100.0,48.047,48.1094,48.0024,48.1094,2100.0
2015-02-02 11:05:00,53.99,54.07,53.99,54.07,3500.0,48.1362,48.2075,48.1362,48.2075,3500.0
2015-02-02 11:10:00,54.08,54.15,54.06,54.06,5100.0,48.2164,48.2788,48.1986,48.1986,5100.0
2015-02-02 11:15:00,54.06,54.07,53.99,53.99,2800.0,48.1986,48.2075,48.1362,48.1362,2800.0
2015-02-02 11:20:00,53.99,54.07,53.94,54.04,3400.0,48.1362,48.2075,48.0916,48.1808,3400.0
2015-02-02 11:25:00,54.05,54.1,53.98,54.06,6100.0,48.1897,48.2342,48.1273,48.1986,6100.0
2015-02-02 11:30:00,54.06,54.13,54.06,54.13,5400.0,48.1986,48.261,48.1986,48.261,5400.0
2015-02-02 11:35:00,54.13,54.14,54.1,54.1,22800.0,48.261,48.2699,48.2342,48.2342,22800.0
2015-02-02 11:40:00,54.1,54.13,54.09,54.12,6300.0,48.2342,48.261,48.2253,48.2521,6300.0
2015-02-02 11:45:00,54.12,54.16,54.08,54.1,6800.0,48.2521,48.2877,48.2164,48.2342,6800.0
2015-02-02 11:50:00,54.09,54.13,53.99,53.99,2900.0,48.2253,48.261,48.1362,48.1362,2900.0
2015-02-02 11:55:00,54.0,54.0,53.94,53.96,2300.0,48.1451,48.1451,48.0916,48.1094,2300.0
2015-02-02 12:00:00,53.97,53.99,53.78,53.8,3400.0,48.1183,48.1362,47.9489,47.9668,3400.0
2015-02-02 12:05:00,53.83,53.85,53.81,53.84,2100.0,47.9935,48.0114,47.9757,48.0024,2100.0
2015-02-02 12:10:00,53.85,53.85,53.84,53.84,600.0,48.0114,48.0114,48.0024,48.0024,600.0
2015-02-02 12:15:00,53.83,54.01,53.83,54.01,1900.0,47.9935,48.154,47.9935,48.154,1900.0
2015-02-02 12:20:00,53.97,53.97,53.93,53.94,1600.0,48.1183,48.1183,48.0827,48.0916,1600.0
2015-02-02 12:25:00,53.95,54.03,53.92,54.02,1800.0,48.1005,48.1718,48.0738,48.1629,1800.0
2015-02-02 12:30:00,54.03,54.03,53.95,53.95,2600.0,48.1718,48.1718,48.1005,48.1005,2600.0
2015-02-02 12:35:00,53.96,53.97,53.93,53.93,2100.0,48.1094,48.1183,48.0827,48.0827,2100.0
2015-02-02 12:40:00,53.99,54.03,53.96,54.03,2300.0,48.1362,48.1718,48.1094,48.1718,2300.0
2015-02-02 12:45:00,54.04,54.04,53.9,53.9,3500.0,48.1808,48.1808,48.0559,48.0559,3500.0
2015-02-02 12:50:00,53.88,53.99,53.88,53.99,1700.0,48.0381,48.1362,48.0381,48.1362,1700.0
2015-02-02 12:55:00,53.96,54.0,53.95,53.97,2800.0,48.1094,48.1451,48.1005,48.1183,2800.0
2015-02-02 13:00:00,53.95,53.99,53.95,53.97,1300.0,48.1005,48.1362,48.1005,48.1183,1300.0
2015-02-02 13:05:00,53.99,53.99,53.89,53.91,6300.0,48.1362,48.1362,48.047,48.0648,6300.0
2015-02-02 13:10:00,53.95,53.96,53.95,53.96,900.0,48.1005,48.1094,48.1005,48.1094,900.0
2015-02-02 13:15:00,53.96,53.96,53.94,53.96,2900.0,48.1094,48.1094,48.0916,48.1094,2900.0
2015-02-02 13:20:00,53.97,54.06,53.97,54.05,2300.0,48.1183,48.1986,48.1183,48.1897,2300.0
2015-02-02 13:25:00,54.07,54.07,54.0,54.01,9400.0,48.2075,48.2075,48.1451,48.154,9400.0
2015-02-02 13:30:00,54.04,54.06,53.96,53.96,4400.0,48.1808,48.1986,48.1094,48.1094,4400.0
2015-02-02 13:35:00,53.94,53.97,53.91,53.93,2800.0,48.0916,48.1183,48.0648,48.0827,2800.0
2015-02-02 13:40:00,53.93,53.94,53.88,53.88,1800.0,48.0827,48.0916,48.0381,48.0381,1800.0
2015-02-02 13:45:00,53.9,53.94,53.9,53.92,1500.0,48.0559,48.0916,48.0559,48.0738,1500.0
2015-02-02 13:50:00,53.9,53.95,53.9,53.91,1600.0,48.0559,48.1005,48.0559,48.0648,1600.0
2015-02-02 13:55:00,53.9,53.9,53.83,53.84,2300.0,48.0559,48.0559,47.9935,48.0024,2300.0
2015-02-02 14:00:00,53.87,53.95,53.87,53.95,600.0,48.0292,48.1005,48.0292,48.1005,600.0
2015-02-02 14:05:00,53.95,54.02,53.95,54.01,4100.0,48.1005,48.1629,48.1005,48.154,4100.0
2015-02-02 14:10:00,53.99,54.04,53.99,54.03,2800.0,48.1362,48.1808,48.1362,48.1718,2800.0
2015-02-02 14:15:00,54.04,54.04,53.97,54.0,4400.0,48.1808,48.1808,48.1183,48.1451,4400.0
2015-02-02 14:20:00,54.01,54.05,54.0,54.02,11200.0,48.154,48.1897,48.1451,48.1629,11200.0
2015-02-02 14:25:00,54.01,54.06,54.0,54.05,3700.0,48.154,48.1986,48.1451,48.1897,3700.0
2015-02-02 14:30:00,54.09,54.09,54.0,54.07,7500.0,48.2253,48.2253,48.1451,48.2075,7500.0
2015-02-02 14:35:00,54.07,54.07,53.98,53.98,8300.0,48.2075,48.2075,48.1273,48.1273,8300.0
2015-02-02 14:40:00,53.98,54.04,53.98,54.04,3400.0,48.1273,48.1808,48.1273,48.1808,3400.0
2015-02-02 14:45:00,54.05,54.05,53.95,53.96,2800.0,48.1897,48.1897,48.1005,48.1094,2800.0
2015-02-02 14:50:00,53.99,54.05,53.99,54.01,5800.0,48.1362,48.1897,48.1362,48.154,5800.0
2015-02-02 14:55:00,54.0,54.0,53.92,53.96,3200.0,48.1451,48.1451,48.0738,48.1094,3200.0
2015-02-02 15:00:00,53.97,54.01,53.95,54.0,2400.0,48.1183,48.154,48.1005,48.1451,2400.0
2015-02-02 15:05:00,54.03,54.04,53.96,54.03,4200.0,48.1718,48.1808,48.1094,48.1718,4200.0
2015-02-02 15:10:00,54.03,54.06,54.01,54.02,17700.0,48.1718,48.1986,48.154,48.1629,17700.0
2015-02-02 15:15:00,54.02,54.05,53.99,54.01,4400.0,48.1629,48.1897,48.1362,48.154,4400.0
2015-02-02 15:20:00,54.01,54.07,54.0,54.01,11100.0,48.154,48.2075,48.1451,48.154,11100.0
2015-02-02 15:25:00,54.0,54.04,53.99,54.04,4500.0,48.1451,48.1808,48.1362,48.1808,4500.0
2015-02-02 15:30:00,54.04,54.08,54.01,54.01,9500.0,48.1808,48.2164,48.154,48.154,9500.0
2015-02-02 15:35:00,54.01,54.18,53.99,54.15,21100.0,48.154,48.3056,48.1362,48.2788,21100.0
2015-02-02 15:40:00,54.16,54.29,54.12,54.19,58000.0,48.2877,48.4036,48.2521,48.3145,58000.0
2015-02-02 15:45:00,54.22,54.4,54.17,54.4,25600.0,48.3412,48.5017,48.2967,48.5017,25600.0
2015-02-02 15:50:00,54.4,54.44,54.31,54.33,26900.0,48.5017,48.5374,48.4215,48.4393,26900.0
2015-02-02 15:55:00,54.33,54.38,54.26,54.36,43300.0,48.4393,48.4839,48.3769,48.4661,43300.0
2015-02-03 09:30:00,54.5,54.87,54.41,54.87,8300.0,48.5909,48.9208,48.5106,48.9208,8300.0
2015-02-03 09:35:00,54.86,54.92,54.85,54.91,500.0,48.9118,48.9653,48.9029,48.9564,500.0
2015-02-03 09:40:00,54.89,54.98,54.83,54.88,3700.0,48.9386,49.0188,48.8851,48.9297,3700.0
2015-02-03 09:45:00,54.86,54.89,54.82,54.89,1800.0,48.9118,48.9386,48.8762,48.9386,1800.0
2015-02-03 09:50:00,54.89,54.9,54.76,54.76,2800.0,48.9386,48.9475,48.8227,48.8227,2800.0
2015-02-03 09:55:00,54.82,54.82,54.7,54.7,3800.0,48.8762,48.8762,48.7692,48.7692,3800.0
2015-02-03 10:00:00,54.69,54.74,54.68,54.68,2300.0,48.7603,48.8049,48.7514,48.7514,2300.0
2015-02-03 10:05:00,54.7,54.72,54.64,54.64,5400.0,48.7692,48.787,48.7157,48.7157,5400.0
2015-02-03 10:10:00,54.66,54.7,54.66,54.68,3000.0,48.7335,48.7692,48.7335,48.7514,3000.0
2015-02-03 10:15:00,54.69,54.69,54.62,54.64,8100.0,48.7603,48.7603,48.6979,48.7157,8100.0
2015-02-03 10:20:00,54.63,54.66,54.63,54.63,2900.0,48.7068,48.7335,48.7068,48.7068,2900.0
2015-02-03 10:25:00,54.63,54.67,54.61,54.67,6300.0,48.7068,48.7424,48.6889,48.7424,6300.0
2015-02-03 10:30:00,54.67,54.67,54.6,54.63,14800.0,48.7424,48.7424,48.68,48.7068,14800.0
2015-02-03 10:35:00,54.63,54.72,54.6,54.69,12300.0,48.7068,48.787,48.68,48.7603,12300.0
2015-02-03 10:40:00,54.71,54.73,54.6,54.6,8000.0,48.7781,48.7959,48.68,48.68,8000.0
2015-02-03 10:45:00,54.58,54.6,54.53,54.55,3200.0,48.6622,48.68,48.6176,48.6355,3200.0
2015-02-03 10:50:00,54.58,54.6,54.58,54.6,2500.0,48.6622,48.68,48.6622,48.68,2500.0
2015-02-03 10:55:00,54.59,54.61,54.58,54.59,3200.0,48.6711,48.6889,48.6622,48.6711,3200.0
2015-02-03 11:00:00,54.57,54.6,54.57,54.57,4400.0,48.6533,48.68,48.6533,48.6533,4400.0
2015-02-03 11:05:00,54.57,54.62,54.54,54.6,3800.0,48.6533,48.6979,48.6265,48.68,3800.0
2015-02-03 11:10:00,54.6,54.61,54.54,54.61,1800.0,48.68,48.6889,48.6265,48.6889,1800.0
2015-02-03 11:15:00,54.59,54.63,54.52,54.56,4200.0,48.6711,48.7068,48.6087,48.6444,4200.0
2015-02-03 11:20:00,54.57,54.59,54.54,54.54,2000.0,48.6533,48.6711,48.6265,48.6265,2000.0
2015-02-03 11:25:00,54.58,54.59,54.49,54.5,4000.0,48.6622,48.6711,48.582,48.5909,4000.0
2015-02-03 11:30:00,54.5,54.59,54.5,54.58,3700.0,48.5909,48.6711,48.5909,48.6622,3700.0
2015-02-03 11:35:00,54.58,54.64,54.56,54.64,2000.0,48.6622,48.7157,48.6444,48.7157,2000.0
2015-02-03 11:40:00,54.64,54.71,54.64,54.69,2100.0,48.7157,48.7781,48.7157,48.7603,2100.0
2015-02-03 11:45:00,54.69,54.69,54.65,54.68,800.0,48.7603,48.7603,48.7246,48.7514,800.0
2015-02-03 11:50:00,54.69,54.69,54.6,54.6,2600.0,48.7603,48.7603,48.68,48.68,2600.0
2015-02-03 11:55:00,54.59,54.59,54.57,54.58,600.0,48.6711,48.6711,48.6533,48.6622,600.0
2015-02-03 12:00:00,54.58,54.63,54.57,54.63,800.0,48.6622,48.7068,48.6533,48.7068,800.0
2015-02-03 12:05:00,54.63,54.69,54.62,54.69,800.0,48.7068,48.7603,48.6979,48.7603,800.0
2015-02-03 12:10:00,54.68,54.75,54.67,54.74,2300.0,48.7514,48.8138,48.7424,48.8049,2300.0
2015-02-03 12:15:00,54.73,54.74,54.71,54.72,2800.0,48.7959,48.8049,48.7781,48.787,2800.0
2015-02-03 12:20:00,54.72,54.74,54.64,54.69,7100.0,48.787,48.8049,48.7157,48.7603,7100.0
2015-02-03 12:25:00,54.66,54.68,54.66,54.68,200.0,48.7335,48.7514,48.7335,48.7514,200.0
2015-02-03 12:30:00,54.69,54.7,54.66,54.66,1200.0,48.7603,48.7692,48.7335,48.7335,1200.0
2015-02-03 12:35:00,54.66,54.7,54.66,54.67,1100.0,48.7335,48.7692,48.7335,48.7424,1100.0
2015-02-03 12:40:00,54.71,54.73,54.68,54.73,1300.0,48.7781,48.7959,48.7514,48.7959,1300.0
2015-02-03 12:45:00,54.73,54.75,54.69,54.71,5100.0,48.7959,48.8138,48.7603,48.7781,5100.0
2015-02-03 12:50:00,54.72,54.72,54.7,54.71,1600.0,48.787,48.787,48.7692,48.7781,1600.0
2015-02-03 12:55:00,54.73,54.74,54.7,54.7,2000.0,48.7959,48.8049,48.7692,48.7692,2000.0
2015-02-03 13:00:00,54.7,54.74,54.7,54.72,1300.0,48.7692,48.8049,48.7692,48.787,1300.0
2015-02-03 13:05:00,54.72,54.76,54.72,54.75,2300.0,48.787,48.8227,48.787,48.8138,2300.0
2015-02-03 13:10:00,54.76,54.8,54.76,54.79,3300.0,48.8227,48.8583,48.8227,48.8494,3300.0
2015-02-03 13:15:00,54.78,54.79,54.74,54.75,4200.0,48.8405,48.8494,48.8049,48.8138,4200.0
2015-02-03 13:20:00,54.75,54.78,54.75,54.75,4200.0,48.8138,48.8405,48.8138,48.8138,4200.0
2015-02-03 13:25:00,54.75,54.77,54.74,54.74,1800.0,48.8138,48.8316,48.8049,48.8049,1800.0
2015-02-03 13:30:00,54.74,54.76,54.73,54.73,3500.0,48.8049,48.8227,48.7959,48.7959,3500.0
2015-02-03 13:35:00,54.71,54.71,54.66,54.66,1500.0,48.7781,48.7781,48.7335,48.7335,1500.0
2015-02-03 13:40:00,54.64,54.68,54.64,54.66,2500.0,48.7157,48.7514,48.7157,48.7335,2500.0
2015-02-03 13:45:00,54.64,54.73,54.64,54.67,3300.0,48.7157,48.7959,48.7157,48.7424,3300.0
2015-02-03 13:50:00,54.64,54.69,54.64,54.69,2400.0,48.7157,48.7603,48.7157,48.7603,2400.0
2015-02-03 13:55:00,54.72,54.74,54.7,54.74,2100.0,48.787,48.8049,48.7692,48.8049,2100.0
2015-02-03 14:00:00,54.73,54.8,54.73,54.77,5400.0,48.7959,48.8583,48.7959,48.8316,5400.0
2015-02-03 14:05:00,54.75,54.76,54.69,54.69,3300.0,48.8138,48.8227,48.7603,48.7603,3300.0
2015-02-03 14:10:00,54.69,54.69,54.66,54.69,2200.0,48.7603,48.7603,48.7335,48.7603,2200.0
2015-02-03 14:15:00,54.66,54.68,54.63,54.63,4000.0,48.7335,48.7514,48.7068,48.7068,4000.0
2015-02-03 14:20:00,54.63,54.63,54.61,54.63,3900.0,48.7068,48.7068,48.6889,48.7068,3900.0
2015-02-03 14:25:00,54.6,54.6,54.53,54.53,3500.0,48.68,48.68,48.6176,48.6176,3500.0
2015-02-03 14:30:00,54.55,54.63,54.55,54.62,4200.0,48.6355,48.7068,48.6355,48.6979,4200.0
2015-02-03 14:35:00,54.62,54.68,54.6,54.65,2100.0,48.6979,48.7514,48.68,48.7246,2100.0
2015-02-03 14:40:00,54.65,54.68,54.65,54.67,1500.0,48.7246,48.7514,48.7246,48.7424,1500.0
2015-02-03 14:45:00,54.67,54.68,54.65,54.67,1700.0,48.7424,48.7514,48.7246,48.7424,1700.0
2015-02-03 14:50:00,54.69,54.71,54.67,54.67,3700.0,48.7603,48.7781,48.7424,48.7424,3700.0
2015-02-03 14:55:00,54.67,54.73,54.66,54.72,3400.0,48.7424,48.7959,48.7335,48.787,3400.0
2015-02-03 15:00:00,54.73,54.79,54.72,54.74,4600.0,48.7959,48.8494,48.787,48.8049,4600.0
2015-02-03 15:05:00,54.75,54.77,54.72,54.76,3400.0,48.8138,48.8316,48.787,48.8227,3400.0
2015-02-03 15:10:00,54.78,54.79,54.74,54.78,3500.0,48.8405,48.8494,48.8049,48.8405,3500.0
2015-02-03 15:15:00,54.8,54.8,54.77,54.77,3500.0,48.8583,48.8583,48.8316,48.8316,3500.0
2015-02-03 15:20:00,54.76,54.83,54.76,54.82,3800.0,48.8227,48.8851,48.8227,48.8762,3800.0
2015-02-03 15:25:00,54.85,54.86,54.8,54.8,6400.0,48.9029,48.9118,48.8583,48.8583,6400.0
2015-02-03 15:30:00,54.82,54.84,54.75,54.75,8600.0,48.8762,48.894,48.8138,48.8138,8600.0
2015-02-03 15:35:00,54.75,54.79,54.75,54.79,6200.0,48.8138,48.8494,48.8138,48.8494,6200.0
2015-02-03 15:40:00,54.8,54.86,54.8,54.82,6200.0,48.8583,48.9118,48.8583,48.8762,6200.0
2015-02-03 15:45:00,54.82,54.86,54.77,54.83,9700.0,48.8762,48.9118,48.8316,48.8851,9700.0
2015-02-03 15:50:00,54.84,54.88,54.83,54.86,13700.0,48.894,48.9297,48.8851,48.9118,13700.0
2015-02-03 15:55:00,54.84,54.9,54.78,54.85,52900.0,48.894,48.9475,48.8405,48.9029,52900.0
2015-02-04 09:30:00,54.72,54.99,54.72,54.96,3600.0,48.787,49.0277,48.787,49.001,3600.0
2015-02-04 09:35:00,54.99,54.99,54.91,54.99,1300.0,49.0277,49.0277,48.9564,49.0277,1300.0
2015-02-04 09:40:00,54.99,54.99,54.72,54.95,30700.0,49.0277,49.0277,48.787,48.9921,30700.0
2015-02-04 09:45:00,54.9,54.94,54.89,54.89,1600.0,48.9475,48.9832,48.9386,48.9386,1600.0
2015-02-04 09:50:00,54.94,55.1,54.94,55.1,7300.0,48.9832,49.1258,48.9832,49.1258,7300.0
2015-02-04 09:55:00,55.14,55.29,55.14,55.29,900.0,49.1615,49.2952,49.1615,49.2952,900.0
2015-02-04 10:00:00,55.32,55.32,55.18,55.19,700.0,49.322,49.322,49.1971,49.2061,700.0
2015-02-04 10:05:00,55.18,55.24,55.12,55.23,2600.0,49.1971,49.2506,49.1437,49.2417,2600.0
2015-02-04 10:10:00,55.2,55.28,55.11,55.11,7900.0,49.215,49.2863,49.1347,49.1347,7900.0
2015-02-04 10:15:00,55.06,55.09,55.04,55.09,1400.0,49.0902,49.1169,49.0723,49.1169,1400.0
2015-02-04 10:20:00,55.03,55.04,54.95,55.0,1400.0,49.0634,49.0723,48.9921,49.0367,1400.0
2015-02-04 10:25:00,55.04,55.04,55.02,55.04,400.0,49.0723,49.0723,49.0545,49.0723,400.0
2015-02-04 10:30:00,55.02,55.18,55.0,55.17,1700.0,49.0545,49.1971,49.0367,49.1882,1700.0
2015-02-04 10:35:00,55.15,55.28,55.1,55.28,5100.0,49.1704,49.2863,49.1258,49.2863,5100.0
2015-02-04 10:40:00,55.28,55.3,55.2,55.3,2300.0,49.2863,49.3041,49.215,49.3041,2300.0
2015-02-04 10:45:00,55.32,55.34,55.24,55.27,7300.0,49.322,49.3398,49.2506,49.2774,7300.0
2015-02-04 10:50:00,55.27,55.3,55.25,55.3,1800.0,49.2774,49.3041,49.2596,49.3041,1800.0
2015-02-04 10:55:00,55.31,55.33,55.26,55.33,3400.0,49.3131,49.3309,49.2685,49.3309,3400.0
2015-02-04 11:00:00,55.32,55.35,55.29,55.35,1800.0,49.322,49.3487,49.2952,49.3487,1800.0
2015-02-04 11:05:00,55.35,55.46,55.35,55.46,2000.0,49.3487,49.4468,49.3487,49.4468,2000.0
2015-02-04 11:10:00,55.44,55.44,55.38,55.4,1800.0,49.429,49.429,49.3755,49.3933,1800.0
2015-02-04 11:15:00,55.43,55.44,55.39,55.4,2200.0,49.42,49.429,49.3844,49.3933,2200.0
2015-02-04 11:20:00,55.4,55.48,55.39,55.47,2000.0,49.3933,49.4646,49.3844,49.4557,2000.0
2015-02-04 11:25:00,55.48,55.48,55.45,55.45,1900.0,49.4646,49.4646,49.4379,49.4379,1900.0
2015-02-04 11:30:00,55.44,55.47,55.41,55.41,700.0,49.429,49.4557,49.4022,49.4022,700.0
2015-02-04 11:35:00,55.44,55.5,55.44,55.5,12100.0,49.429,49.4825,49.429,49.4825,12100.0
2015-02-04 11:40:00,55.48,55.49,55.38,55.38,1600.0,49.4646,49.4735,49.3755,49.3755,1600.0
2015-02-04 11:45:00,55.41,55.48,55.41,55.48,1100.0,49.4022,49.4646,49.4022,49.4646,1100.0
2015-02-04 11:50:00,55.48,55.49,55.47,55.47,1200.0,49.4646,49.4735,49.4557,49.4557,1200.0
2015-02-04 11:55:00,55.4,55.45,55.4,55.45,400.0,49.3933,49.4379,49.3933,49.4379,400.0
2015-02-04 12:00:00,55.46,55.49,55.44,55.45,800.0,49.4468,49.4735,49.429,49.4379,800.0
2015-02-04 12:05:00,55.45,55.45,55.39,55.45,1100.0,49.4379,49.4379,49.3844,49.4379,1100.0
2015-02-04 12:10:00,55.48,55.48,55.46,55.46,300.0,49.4646,49.4646,49.4468,49.4468,300.0
2015-02-04 12:15:00,55.46,55.46,55.43,55.44,800.0,49.4468,49.4468,49.42,49.429,800.0
2015-02-04 12:20:00,55.42,55.42,55.41,55.41,200.0,49.4111,49.4111,49.4022,49.4022,200.0
2015-02-04 12:25:00,55.41,55.41,55.27,55.28,1200.0,49.4022,49.4022,49.2774,49.2863,1200.0
2015-02-04 12:30:00,55.26,55.26,55.24,55.24,1000.0,49.2685,49.2685,49.2506,49.2506,1000.0
2015-02-04 12:35:00,55.26,55.28,55.24,55.28,1700.0,49.2685,49.2863,49.2506,49.2863,1700.0
2015-02-04 12:40:00,55.27,55.28,55.21,55.22,1000.0,49.2774,49.2863,49.2239,49.2328,1000.0
2015-02-04 12:45:00,55.23,55.26,55.17,55.2,2900.0,49.2417,49.2685,49.1882,49.215,2900.0
2015-02-04 12:50:00,55.23,55.25,55.2,55.24,1100.0,49.2417,49.2596,49.215,49.2506,1100.0
2015-02-04 12:55:00,55.27,55.33,55.27,55.3,2400.0,49.2774,49.3309,49.2774,49.3041,2400.0
2015-02-04 13:00:00,55.3,55.37,55.3,55.34,1600.0,49.3041,49.3665,49.3041,49.3398,1600.0
2015-02-04 13:05:00,55.35,55.39,55.34,55.39,1600.0,49.3487,49.3844,49.3398,49.3844,1600.0
2015-02-04 13:10:00,55.4,55.43,55.37,55.37,2400.0,49.3933,49.42,49.3665,49.3665,2400.0
2015-02-04 13:15:00,55.38,55.38,55.32,55.32,1300.0,49.3755,49.3755,49.322,49.322,1300.0
2015-02-04 13:20:00,55.31,55.31,55.27,55.31,5400.0,49.3131,49.3131,49.2774,49.3131,5400.0
2015-02-04 13:25:00,55.35,55.36,55.34,55.34,2200.0,49.3487,49.3576,49.3398,49.3398,2200.0
2015-02-04 13:30:00,55.33,55.38,55.33,55.36,5100.0,49.3309,49.3755,49.3309,49.3576,5100.0
2015-02-04 13:35:00,55.36,55.36,55.32,55.32,1700.0,49.3576,49.3576,49.322,49.322,1700.0
2015-02-04 13:40:00,55.33,55.33,55.3,55.33,900.0,49.3309,49.3309,49.3041,49.3309,900.0
2015-02-04 13:45:00,55.34,55.34,55.27,55.28,1400.0,49.3398,49.3398,49.2774,49.2863,1400.0
2015-02-04 13:50:00,55.29,55.34,55.29,55.34,700.0,49.2952,49.3398,49.2952,49.3398,700.0
2015-02-04 13:55:00,55.31,55.33,55.29,55.33,1300.0,49.3131,49.3309,49.2952,49.3309,1300.0
2015-02-04 14:00:00,55.36,55.37,55.34,55.35,3800.0,49.3576,49.3665,49.3398,49.3487,3800.0
2015-02-04 14:05:00,55.35,55.35,55.29,55.3,1500.0,49.3487,49.3487,49.2952,49.3041,1500.0
2015-02-04 14:10:00,55.29,55.29,55.22,55.23,1500.0,49.2952,49.2952,49.2328,49.2417,1500.0
2015-02-04 14:15:00,55.23,55.23,55.22,55.22,200.0,49.2417,49.2417,49.2328,49.2328,200.0
2015-02-04 14:20:00,55.21,55.24,55.19,55.19,4400.0,49.2239,49.2506,49.2061,49.2061,4400.0
2015-02-04 14:25:00,55.2,55.22,55.19,55.22,2100.0,49.215,49.2328,49.2061,49.2328,2100.0
2015-02-04 14:30:00,55.21,55.21,55.14,55.14,3400.0,49.2239,49.2239,49.1615,49.1615,3400.0
2015-02-04 14:35:00,55.16,55.27,55.16,55.27,2000.0,49.1793,49.2774,49.1793,49.2774,2000.0
2015-02-04 14:40:00,55.28,55.31,55.27,55.27,1500.0,49.2863,49.3131,49.2774,49.2774,1500.0
2015-02-04 14:45:00,55.27,55.36,55.27,55.35,1200.0,49.2774,49.3576,49.2774,49.3487,1200.0
2015-02-04 14:50:00,55.35,55.36,55.34,55.35,2500.0,49.3487,49.3576,49.3398,49.3487,2500.0
2015-02-04 14:55:00,55.35,55.36,55.33,55.36,4800.0,49.3487,49.3576,49.3309,49.3576,4800.0
2015-02-04 15:00:00,55.34,55.36,55.27,55.28,2300.0,49.3398,49.3576,49.2774,49.2863,2300.0
2015-02-04 15:05:00,55.3,55.33,55.3,55.33,2900.0,49.3041,49.3309,49.3041,49.3309,2900.0
2015-02-04 15:10:00,55.31,55.32,55.29,55.32,3000.0,49.3131,49.322,49.2952,49.322,3000.0
2015-02-04 15:15:00,55.32,55.35,55.31,55.34,3900.0,49.322,49.3487,49.3131,49.3398,3900.0
2015-02-04 15:20:00,55.34,55.35,55.32,55.34,4800.0,49.3398,49.3487,49.322,49.3398,4800.0
2015-02-04 15:25:00,55.33,55.36,55.32,55.35,8000.0,49.3309,49.3576,49.322,49.3487,8000.0
2015-02-04 15:30:00,55.35,55.37,55.33,55.35,11500.0,49.3487,49.3665,49.3309,49.3487,11500.0
2015-02-04 15:35:00,55.35,55.36,55.23,55.23,13800.0,49.3487,49.3576,49.2417,49.2417,13800.0
2015-02-04 15:40:00,55.23,55.23,55.02,55.03,13400.0,49.2417,49.2417,49.0545,49.0634,13400.0
2015-02-04 15:45:00,55.02,55.13,54.93,55.09,15500.0,49.0545,49.1526,48.9743,49.1169,15500.0
2015-02-04 15:50:00,55.09,55.09,54.99,55.01,17100.0,49.1169,49.1169,49.0277,49.0456,17100.0
2015-02-04 15:55:00,55.01,55.26,54.89,55.1,73400.0,49.0456,49.2685,48.9386,49.1258,73400.0
2015-02-05 09:30:00,54.99,54.99,54.89,54.89,3900.0,49.0277,49.0277,48.9386,48.9386,3900.0
2015-02-05 09:35:00,54.85,55.57,54.79,55.52,4800.0,48.9029,49.5449,48.8494,49.5003,4800.0
2015-02-05 09:40:00,55.3,55.83,55.15,55.61,9500.0,49.3041,49.7767,49.1704,49.5805,9500.0
2015-02-05 09:45:00,55.74,55.99,55.03,55.72,19800.0,49.6964,49.9193,49.0634,49.6786,19800.0
2015-02-05 09:50:00,55.68,55.68,55.65,55.65,200.0,49.6429,49.6429,49.6162,49.6162,200.0
2015-02-05 09:55:00,55.68,55.85,55.68,55.8,2200.0,49.6429,49.7945,49.6429,49.7499,2200.0
2015-02-05 10:00:00,55.7,55.77,55.55,55.66,7400.0,49.6608,49.7232,49.527,49.6251,7400.0
2015-02-05 10:05:00,55.71,55.9,55.48,55.5,11500.0,49.6697,49.8391,49.4646,49.4825,11500.0
2015-02-05 10:10:00,55.49,55.49,55.38,55.44,1600.0,49.4735,49.4735,49.3755,49.429,1600.0
2015-02-05 10:15:00,55.49,55.49,55.47,55.48,900.0,49.4735,49.4735,49.4557,49.4646,900.0
2015-02-05 10:20:00,55.46,55.57,55.36,55.43,13600.0,49.4468,49.5449,49.3576,49.42,13600.0
2015-02-05 10:25:00,55.36,55.37,55.36,55.36,100.0,49.3576,49.3665,49.3576,49.3576,100.0
2015-02-05 10:30:00,55.41,55.42,55.3,55.31,11600.0,49.4022,49.4111,49.3041,49.3131,11600.0
2015-02-05 10:35:00,55.33,55.43,55.33,55.43,600.0,49.3309,49.42,49.3309,49.42,600.0
2015-02-05 10:40:00,55.48,55.48,55.48,55.48,100.0,49.4646,49.4646,49.4646,49.4646,100.0
2015-02-05 10:45:00,55.48,55.52,55.46,55.52,1900.0,49.4646,49.5003,49.4468,49.5003,1900.0
2015-02-05 10:50:00,55.53,55.56,55.46,55.47,7200.0,49.5092,49.5359,49.4468,49.4557,7200.0
2015-02-05 10:55:00,55.49,55.56,55.48,55.55,1500.0,49.4735,49.5359,49.4646,49.527,1500.0
2015-02-05 11:00:00,55.54,55.54,55.54,55.54,800.0,49.5181,49.5181,49.5181,49.5181,800.0
2015-02-05 11:05:00,55.59,55.64,55.59,55.64,1300.0,49.5627,49.6073,49.5627,49.6073,1300.0
2015-02-05 11:10:00,55.69,55.74,55.66,55.7,1700.0,49.6519,49.6964,49.6251,49.6608,1700.0
2015-02-05 11:15:00,55.73,55.73,55.67,55.67,700.0,49.6875,49.6875,49.634,49.634,700.0
2015-02-05 11:20:00,55.7,55.74,55.7,55.74,1200.0,49.6608,49.6964,49.6608,49.6964,1200.0
2015-02-05 11:25:00,55.74,55.74,55.72,55.73,1100.0,49.6964,49.6964,49.6786,49.6875,1100.0
2015-02-05 11:30:00,55.75,55.77,55.72,55.72,900.0,49.7053,49.7232,49.6786,49.6786,900.0
2015-02-05 11:35:00,55.7,55.7,55.63,55.64,900.0,49.6608,49.6608,49.5984,49.6073,900.0
2015-02-05 11:40:00,55.67,55.67,55.49,55.51,5300.0,49.634,49.634,49.4735,49.4914,5300.0
2015-02-05 11:45:00,55.57,55.67,55.57,55.67,1500.0,49.5449,49.634,49.5449,49.634,1500.0
2015-02-05 11:50:00,55.72,55.72,55.65,55.7,1200.0,49.6786,49.6786,49.6162,49.6608,1200.0
2015-02-05 11:55:00,55.67,55.7,55.67,55.69,1100.0,49.634,49.6608,49.634,49.6519,1100.0
2015-02-05 12:00:00,55.68,55.68,55.57,55.57,1800.0,49.6429,49.6429,49.5449,49.5449,1800.0
2015-02-05 12:05:00,55.58,55.58,55.56,55.56,1200.0,49.5538,49.5538,49.5359,49.5359,1200.0
2015-02-05 12:10:00,55.58,55.58,55.58,55.58,100.0,49.5538,49.5538,49.5538,49.5538,100.0
2015-02-05 12:15:00,55.6,55.6,55.55,55.55,1000.0,49.5716,49.5716,49.527,49.527,1000.0
2015-02-05 12:20:00,55.58,55.58,55.37,55.43,3300.0,49.5538,49.5538,49.3665,49.42,3300.0
2015-02-05 12:25:00,55.41,55.44,55.35,55.4,2500.0,49.4022,49.429,49.3487,49.3933,2500.0
2015-02-05 12:30:00,55.4,55.42,55.4,55.4,3100.0,49.3933,49.4111,49.3933,49.3933,3100.0
2015-02-05 12:35:00,55.39,55.39,55.27,55.27,4800.0,49.3844,49.3844,49.2774,49.2774,4800.0
2015-02-05 12:40:00,55.28,55.28,55.24,55.24,2700.0,49.2863,49.2863,49.2506,49.2506,2700.0
2015-02-05 12:45:00,55.25,55.25,55.19,55.21,2400.0,49.2596,49.2596,49.2061,49.2239,2400.0
2015-02-05 12:50:00,55.23,55.25,55.2,55.25,500.0,49.2417,49.2596,49.215,49.2596,500.0
2015-02-05 12:55:00,55.25,55.29,55.25,55.29,2300.0,49.2596,49.2952,49.2596,49.2952,2300.0
2015-02-05 13:00:00,55.3,55.34,55.3,55.34,500.0,49.3041,49.3398,49.3041,49.3398,500.0
2015-02-05 13:05:00,55.38,55.38,55.37,55.38,600.0,49.3755,49.3755,49.3665,49.3755,600.0
2015-02-05 13:10:00,55.42,55.48,55.41,55.45,900.0,49.4111,49.4646,49.4022,49.4379,900.0
2015-02-05 13:15:00,55.48,55.53,55.48,55.5,600.0,49.4646,49.5092,49.4646,49.4825,600.0
2015-02-05 13:20:00,55.53,55.55,55.52,55.53,900.0,49.5092,49.527,49.5003,49.5092,900.0
2015-02-05 13:25:00,55.55,55.56,55.54,55.56,2000.0,49.527,49.5359,49.5181,49.5359,2000.0
2015-02-05 13:30:00,55.59,55.6,55.58,55.6,1800.0,49.5627,49.5716,49.5538,49.5716,1800.0
2015-02-05 13:35:00,55.58,55.59,55.55,55.59,1600.0,49.5538,49.5627,49.527,49.5627,1600.0
2015-02-05 13:40:00,55.58,55.6,55.58,55.6,1500.0,49.5538,49.5716,49.5538,49.5716,1500.0
2015-02-05 13:45:00,55.62,55.66,55.62,55.66,1600.0,49.5894,49.6251,49.5894,49.6251,1600.0
2015-02-05 13:50:00,55.67,55.71,55.65,55.65,2800.0,49.634,49.6697,49.6162,49.6162,2800.0
2015-02-05 13:55:00,55.67,55.69,55.65,55.68,1700.0,49.634,49.6519,49.6162,49.6429,1700.0
2015-02-05 14:00:00,55.65,55.67,55.64,55.66,2300.0,49.6162,49.634,49.6073,49.6251,2300.0
2015-02-05 14:05:00,55.67,55.72,55.67,55.7,2000.0,49.634,49.6786,49.634,49.6608,2000.0
2015-02-05 14:10:00,55.7,55.78,55.7,55.75,2700.0,49.6608,49.7321,49.6608,49.7053,2700.0
2015-02-05 14:15:00,55.74,55.77,55.72,55.76,2700.0,49.6964,49.7232,49.6786,49.7143,2700.0
2015-02-05 14:20:00,55.76,55.76,55.68,55.68,3400.0,49.7143,49.7143,49.6429,49.6429,3400.0
2015-02-05 14:25:00,55.7,55.72,55.69,55.69,2600.0,49.6608,49.6786,49.6519,49.6519,2600.0
2015-02-05 14:30:00,55.67,55.67,55.57,55.58,4700.0,49.634,49.634,49.5449,49.5538,4700.0
2015-02-05 14:35:00,55.56,55.56,55.53,55.53,3000.0,49.5359,49.5359,49.5092,49.5092,3000.0
2015-02-05 14:40:00,55.54,55.55,55.51,55.53,7900.0,49.5181,49.527,49.4914,49.5092,7900.0
2015-02-05 14:45:00,55.54,55.55,55.5,55.51,2700.0,49.5181,49.527,49.4825,49.4914,2700.0
2015-02-05 14:50:00,55.52,55.54,55.51,55.53,3300.0,49.5003,49.5181,49.4914,49.5092,3300.0
2015-02-05 14:55:00,55.52,55.52,55.44,55.46,3200.0,49.5003,49.5003,49.429,49.4468,3200.0
2015-02-05 15:00:00,55.46,55.5,55.43,55.43,7300.0,49.4468,49.4825,49.42,49.42,7300.0
2015-02-05 15:05:00,55.46,55.5,55.45,55.49,3800.0,49.4468,49.4825,49.4379,49.4735,3800.0
2015-02-05 15:10:00,55.5,55.5,55.41,55.42,3800.0,49.4825,49.4825,49.4022,49.4111,3800.0
2015-02-05 15:15:00,55.45,55.49,55.44,55.49,2800.0,49.4379,49.4735,49.429,49.4735,2800.0
2015-02-05 15:20:00,55.5,55.55,55.45,55.45,7500.0,49.4825,49.527,49.4379,49.4379,7500.0
2015-02-05 15:25:00,55.46,55.55,55.46,55.53,3200.0,49.4468,49.527,49.4468,49.5092,3200.0
2015-02-05 15:30:00,55.54,55.61,55.54,55.6,3600.0,49.5181,49.5805,49.5181,49.5716,3600.0
2015-02-05 15:35:00,55.61,55.64,55.58,55.59,7800.0,49.5805,49.6073,49.5538,49.5627,7800.0
2015-02-05 15:40:00,55.62,55.63,55.48,55.48,17700.0,49.5894,49.5984,49.4646,49.4646,17700.0
2015-02-05 15:45:00,55.5,55.62,55.42,55.51,29600.0,49.4825,49.5894,49.4111,49.4914,29600.0
2015-02-05 15:50:00,55.5,55.63,55.48,55.62,11300.0,49.4825,49.5984,49.4646,49.5894,11300.0
2015-02-05 15:55:00,55.63,55.63,55.48,55.49,28700.0,49.5984,49.5984,49.4646,49.4735,28700.0
2015-02-06 09:30:00,55.72,56.42,55.72,56.42,12700.0,49.6786,50.3027,49.6786,50.3027,12700.0
2015-02-06 09:35:00,56.42,56.48,56.31,56.44,7000.0,50.3027,50.3562,50.2046,50.3205,7000.0
2015-02-06 09:40:00,56.39,56.64,56.39,56.5,4000.0,50.276,50.4988,50.276,50.374,4000.0
2015-02-06 09:45:00,56.56,56.57,56.37,56.43,3700.0,50.4275,50.4364,50.2581,50.3116,3700.0
2015-02-06 09:50:00,56.42,56.58,56.35,56.51,9700.0,50.3027,50.4454,50.2403,50.3829,9700.0
2015-02-06 09:55:00,56.5,56.55,56.43,56.55,2000.0,50.374,50.4186,50.3116,50.4186,2000.0
2015-02-06 10:00:00,56.64,56.65,56.54,56.59,7700.0,50.4988,50.5078,50.4097,50.4543,7700.0
2015-02-06 10:05:00,56.61,56.69,56.61,56.69,3600.0,50.4721,50.5434,50.4721,50.5434,3600.0
2015-02-06 10:10:00,56.68,56.76,56.67,56.74,6300.0,50.5345,50.6058,50.5256,50.588,6300.0
2015-02-06 10:15:00,56.75,56.76,56.69,56.73,5100.0,50.5969,50.6058,50.5434,50.5791,5100.0
2015-02-06 10:20:00,56.72,56.73,56.68,56.72,4300.0,50.5702,50.5791,50.5345,50.5702,4300.0
2015-02-06 10:25:00,56.72,56.74,56.66,56.69,3900.0,50.5702,50.588,50.5167,50.5434,3900.0
2015-02-06 10:30:00,56.69,56.73,56.67,56.7,4200.0,50.5434,50.5791,50.5256,50.5523,4200.0
2015-02-06 10:35:00,56.69,56.69,56.61,56.61,6100.0,50.5434,50.5434,50.4721,50.4721,6100.0
2015-02-06 10:40:00,56.63,56.68,56.62,56.64,5800.0,50.4899,50.5345,50.481,50.4988,5800.0
2015-02-06 10:45:00,56.64,56.64,56.59,56.61,5200.0,50.4988,50.4988,50.4543,50.4721,5200.0
2015-02-06 10:50:00,56.61,56.62,56.54,56.54,5500.0,50.4721,50.481,50.4097,50.4097,5500.0
2015-02-06 10:55:00,56.53,56.55,56.52,56.54,2900.0,50.4008,50.4186,50.3919,50.4097,2900.0
2015-02-06 11:00:00,56.54,56.63,56.54,56.61,3100.0,50.4097,50.4899,50.4097,50.4721,3100.0
2015-02-06 11:05:00,56.61,56.63,56.59,56.61,2400.0,50.4721,50.4899,50.4543,50.4721,2400.0
2015-02-06 11:10:00,56.61,56.61,56.51,56.51,9400.0,50.4721,50.4721,50.3829,50.3829,9400.0
2015-02-06 11:15:00,56.52,56.56,56.45,56.52,7900.0,50.3919,50.4275,50.3294,50.3919,7900.0
2015-02-06 11:20:00,56.57,56.57,56.49,56.5,9900.0,50.4364,50.4364,50.3651,50.374,9900.0
2015-02-06 11:25:00,56.51,56.54,56.43,56.47,8000.0,50.3829,50.4097,50.3116,50.3473,8000.0
2015-02-06 11:30:00,56.45,56.45,56.33,56.35,8400.0,50.3294,50.3294,50.2225,50.2403,8400.0
2015-02-06 11:35:00,56.35,56.35,56.11,56.14,32000.0,50.2403,50.2403,50.0263,50.0531,32000.0
2015-02-06 11:40:00,56.13,56.13,55.73,55.74,101800.0,50.0441,50.0441,49.6875,49.6964,101800.0
2015-02-06 11:45:00,55.73,56.05,55.58,55.99,84000.0,49.6875,49.9728,49.5538,49.9193,84000.0
2015-02-06 11:50:00,56.01,56.07,55.98,56.0,32100.0,49.9372,49.9906,49.9104,49.9282,32100.0
2015-02-06 11:55:00,56.04,56.05,55.99,56.01,22400.0,49.9639,49.9728,49.9193,49.9372,22400.0
2015-02-06 12:00:00,56.02,56.26,56.0,56.26,18700.0,49.9461,50.16,49.9282,50.16,18700.0
2015-02-06 12:05:00,56.26,56.33,56.24,56.27,2800.0,50.16,50.2225,50.1422,50.169,2800.0
2015-02-06 12:10:00,56.27,56.34,56.22,56.3,7300.0,50.169,50.2314,50.1244,50.1957,7300.0
2015-02-06 12:15:00,56.31,56.31,56.23,56.25,6500.0,50.2046,50.2046,50.1333,50.1511,6500.0
2015-02-06 12:20:00,56.24,56.27,56.1,56.1,13400.0,50.1422,50.169,50.0174,50.0174,13400.0
2015-02-06 12:25:00,56.11,56.11,56.04,56.08,5900.0,50.0263,50.0263,49.9639,49.9996,5900.0
2015-02-06 12:30:00,56.09,56.19,56.08,56.19,3000.0,50.0085,50.0976,49.9996,50.0976,3000.0
2015-02-06 12:35:00,56.18,56.19,56.12,56.17,3600.0,50.0887,50.0976,50.0352,50.0798,3600.0
2015-02-06 12:40:00,56.21,56.21,56.1,56.1,2400.0,50.1155,50.1155,50.0174,50.0174,2400.0
2015-02-06 12:45:00,56.06,56.11,56.05,56.05,2900.0,49.9817,50.0263,49.9728,49.9728,2900.0
2015-02-06 12:50:00,56.05,56.07,56.03,56.05,2100.0,49.9728,49.9906,49.955,49.9728,2100.0
2015-02-06 12:55:00,56.04,56.07,56.04,56.06,1700.0,49.9639,49.9906,49.9639,49.9817,1700.0
2015-02-06 13:00:00,56.07,56.1,56.03,56.03,2900.0,49.9906,50.0174,49.955,49.955,2900.0
2015-02-06 13:05:00,56.02,56.07,56.01,56.02,1700.0,49.9461,49.9906,49.9372,49.9461,1700.0
2015-02-06 13:10:00,56.04,56.05,55.98,55.98,3800.0,49.9639,49.9728,49.9104,49.9104,3800.0
2015-02-06 13:15:00,56.0,56.02,55.88,55.9,8600.0,49.9282,49.9461,49.8212,49.8391,8600.0
2015-02-06 13:20:00,55.94,55.98,55.94,55.94,2000.0,49.8747,49.9104,49.8747,49.8747,2000.0
2015-02-06 13:25:00,55.89,55.89,55.82,55.84,1500.0,49.8302,49.8302,49.7678,49.7856,1500.0
2015-02-06 13:30:00,55.89,55.93,55.89,55.93,1400.0,49.8302,49.8658,49.8302,49.8658,1400.0
2015-02-06 13:35:00,55.95,55.95,55.88,55.9,2500.0,49.8837,49.8837,49.8212,49.8391,2500.0
2015-02-06 13:40:00,55.91,56.02,55.91,56.02,2400.0,49.848,49.9461,49.848,49.9461,2400.0
2015-02-06 13:45:00,56.0,56.02,55.96,55.97,2100.0,49.9282,49.9461,49.8926,49.9015,2100.0
2015-02-06 13:50:00,56.0,56.01,55.97,55.97,3300.0,49.9282,49.9372,49.9015,49.9015,3300.0
2015-02-06 13:55:00,55.97,56.0,55.97,55.98,2000.0,49.9015,49.9282,49.9015,49.9104,2000.0
2015-02-06 14:00:00,55.97,55.98,55.92,55.97,2400.0,49.9015,49.9104,49.8569,49.9015,2400.0
2015-02-06 14:05:00,55.99,56.03,55.99,56.03,2100.0,49.9193,49.955,49.9193,49.955,2100.0
2015-02-06 14:10:00,56.02,56.02,55.98,55.98,3400.0,49.9461,49.9461,49.9104,49.9104,3400.0
2015-02-06 14:15:00,55.98,56.01,55.98,56.0,1300.0,49.9104,49.9372,49.9104,49.9282,1300.0
2015-02-06 14:20:00,56.01,56.01,56.0,56.0,1800.0,49.9372,49.9372,49.9282,49.9282,1800.0
2015-02-06 14:25:00,56.01,56.01,55.98,55.99,2400.0,49.9372,49.9372,49.9104,49.9193,2400.0
2015-02-06 14:30:00,56.0,56.09,56.0,56.09,4400.0,49.9282,50.0085,49.9282,50.0085,4400.0
2015-02-06 14:35:00,56.11,56.23,56.11,56.23,8100.0,50.0263,50.1333,50.0263,50.1333,8100.0
2015-02-06 14:40:00,56.23,56.25,56.03,56.09,52900.0,50.1333,50.1511,49.955,50.0085,52900.0
2015-02-06 14:45:00,56.08,56.13,56.05,56.08,8400.0,49.9996,50.0441,49.9728,49.9996,8400.0
2015-02-06 14:50:00,56.1,56.12,56.05,56.08,5500.0,50.0174,50.0352,49.9728,49.9996,5500.0
2015-02-06 14:55:00,56.08,56.12,56.07,56.1,3800.0,49.9996,50.0352,49.9906,50.0174,3800.0
2015-02-06 15:00:00,56.1,56.1,55.93,55.97,4200.0,50.0174,50.0174,49.8658,49.9015,4200.0
2015-02-06 15:05:00,56.0,56.03,55.98,55.98,3300.0,49.9282,49.955,49.9104,49.9104,3300.0
2015-02-06 15:10:00,55.97,55.97,55.86,55.86,10900.0,49.9015,49.9015,49.8034,49.8034,10900.0
2015-02-06 15:15:00,55.86,55.86,55.78,55.78,9400.0,49.8034,49.8034,49.7321,49.7321,9400.0
2015-02-06 15:20:00,55.77,55.91,55.67,55.88,38200.0,49.7232,49.848,49.634,49.8212,38200.0
2015-02-06 15:25:00,55.88,55.94,55.84,55.88,24600.0,49.8212,49.8747,49.7856,49.8212,24600.0
2015-02-06 15:30:00,55.86,55.92,55.8,55.91,20400.0,49.8034,49.8569,49.7499,49.848,20400.0
2015-02-06 15:35:00,55.9,55.96,55.89,55.92,19900.0,49.8391,49.8926,49.8302,49.8569,19900.0
2015-02-06 15:40:00,55.92,55.96,55.89,55.92,17100.0,49.8569,49.8926,49.8302,49.8569,17100.0
2015-02-06 15:45:00,55.91,55.91,55.86,55.89,11500.0,49.848,49.848,49.8034,49.8302,11500.0
2015-02-06 15:50:00,55.9,56.0,55.9,56.0,38700.0,49.8391,49.9282,49.8391,49.9282,38700.0
2015-02-06 15:55:00,56.0,56.08,55.94,56.04,88000.0,49.9282,49.9996,49.8747,49.9639,88000.0
2015-02-09 09:30:00,55.97,56.18,55.89,56.18,6300.0,49.9015,50.0887,49.8302,50.0887,6300.0
2015-02-09 09:35:00,56.12,56.36,56.01,56.32,5200.0,50.0352,50.2492,49.9372,50.2135,5200.0
2015-02-09 09:40:00,56.46,56.46,56.28,56.35,4200.0,50.3384,50.3384,50.1779,50.2403,4200.0
2015-02-09 09:45:00,56.34,56.45,56.25,56.26,11400.0,50.2314,50.3294,50.1511,50.16,11400.0
2015-02-09 09:50:00,56.3,56.32,56.18,56.18,7800.0,50.1957,50.2135,50.0887,50.0887,7800.0
2015-02-09 09:55:00,56.16,56.25,56.14,56.19,3300.0,50.0709,50.1511,50.0531,50.0976,3300.0
2015-02-09 10:00:00,56.2,56.28,56.17,56.28,7500.0,50.1066,50.1779,50.0798,50.1779,7500.0
2015-02-09 10:05:00,56.28,56.32,56.25,56.3,4300.0,50.1779,50.2135,50.1511,50.1957,4300.0
2015-02-09 10:10:00,56.28,56.31,56.27,56.3,2900.0,50.1779,50.2046,50.169,50.1957,2900.0
2015-02-09 10:15:00,56.31,56.35,56.29,56.31,6100.0,50.2046,50.2403,50.1868,50.2046,6100.0
2015-02-09 10:20:00,56.31,56.31,56.18,56.18,7100.0,50.2046,50.2046,50.0887,50.0887,7100.0
2015-02-09 10:25:00,56.2,56.21,56.14,56.14,4200.0,50.1066,50.1155,50.0531,50.0531,4200.0
2015-02-09 10:30:00,56.11,56.14,56.06,56.13,3200.0,50.0263,50.0531,49.9817,50.0441,3200.0
2015-02-09 10:35:00,56.13,56.31,56.13,56.3,5300.0,50.0441,50.2046,50.0441,50.1957,5300.0
2015-02-09 10:40:00,56.29,56.29,56.06,56.08,10400.0,50.1868,50.1868,49.9817,49.9996,10400.0
2015-02-09 10:45:00,56.06,56.2,56.06,56.15,2700.0,49.9817,50.1066,49.9817,50.062,2700.0
2015-02-09 10:50:00,56.17,56.21,56.13,56.15,4700.0,50.0798,50.1155,50.0441,50.062,4700.0
2015-02-09 10:55:00,56.15,56.18,56.12,56.15,4200.0,50.062,50.0887,50.0352,50.062,4200.0
2015-02-09 11:00:00,56.17,56.22,56.17,56.22,3300.0,50.0798,50.1244,50.0798,50.1244,3300.0
2015-02-09 11:05:00,56.19,56.3,56.19,56.28,3500.0,50.0976,50.1957,50.0976,50.1779,3500.0
2015-02-09 11:10:00,56.3,56.33,56.25,56.26,5900.0,50.1957,50.2225,50.1511,50.16,5900.0
2015-02-09 11:15:00,56.27,56.3,56.23,56.26,6300.0,50.169,50.1957,50.1333,50.16,6300.0
2015-02-09 11:20:00,56.26,56.32,56.23,56.29,4700.0,50.16,50.2135,50.1333,50.1868,4700.0
2015-02-09 11:25:00,56.3,56.34,56.25,56.31,7100.0,50.1957,50.2314,50.1511,50.2046,7100.0
2015-02-09 11:30:00,56.31,56.37,56.29,56.3,4800.0,50.2046,50.2581,50.1868,50.1957,4800.0
2015-02-09 11:35:00,56.29,56.3,56.22,56.27,8100.0,50.1868,50.1957,50.1244,50.169,8100.0
2015-02-09 11:40:00,56.26,56.31,56.24,56.29,4600.0,50.16,50.2046,50.1422,50.1868,4600.0
2015-02-09 11:45:00,56.3,56.45,56.29,56.4,27800.0,50.1957,50.3294,50.1868,50.2849,27800.0
2015-02-09 11:50:00,56.4,56.42,56.38,56.4,5900.0,50.2849,50.3027,50.267,50.2849,5900.0
2015-02-09 11:55:00,56.4,56.41,56.37,56.38,5200.0,50.2849,50.2938,50.2581,50.267,5200.0
2015-02-09 12:00:00,56.38,56.39,56.28,56.31,19800.0,50.267,50.276,50.1779,50.2046,19800.0
2015-02-09 12:05:00,56.31,56.33,56.31,56.32,7100.0,50.2046,50.2225,50.2046,50.2135,7100.0
2015-02-09 12:10:00,56.35,56.4,56.34,56.37,4100.0,50.2403,50.2849,50.2314,50.2581,4100.0
2015-02-09 12:15:00,56.37,56.37,56.34,56.35,3600.0,50.2581,50.2581,50.2314,50.2403,3600.0
2015-02-09 12:20:00,56.36,56.43,56.35,56.42,4100.0,50.2492,50.3116,50.2403,50.3027,4100.0
2015-02-09 12:25:00,56.43,56.48,56.42,56.48,3700.0,50.3116,50.3562,50.3027,50.3562,3700.0
2015-02-09 12:30:00,56.48,56.58,56.48,56.57,6200.0,50.3562,50.4454,50.3562,50.4364,6200.0
2015-02-09 12:35:00,56.56,56.62,56.56,56.61,8500.0,50.4275,50.481,50.4275,50.4721,8500.0
2015-02-09 12:40:00,56.6,56.64,56.55,56.55,5500.0,50.4632,50.4988,50.4186,50.4186,5500.0
2015-02-09 12:45:00,56.55,56.59,56.52,56.57,3900.0,50.4186,50.4543,50.3919,50.4364,3900.0
2015-02-09 12:50:00,56.59,56.59,56.54,56.56,4300.0,50.4543,50.4543,50.4097,50.4275,4300.0
2015-02-09 12:55:00,56.57,56.62,56.56,56.62,2500.0,50.4364,50.481,50.4275,50.481,2500.0
2015-02-09 13:00:00,56.6,56.62,56.59,56.59,3300.0,50.4632,50.481,50.4543,50.4543,3300.0
2015-02-09 13:05:00,56.58,56.63,56.58,56.62,5600.0,50.4454,50.4899,50.4454,50.481,5600.0
2015-02-09 13:10:00,56.63,56.69,56.59,56.6,16500.0,50.4899,50.5434,50.4543,50.4632,16500.0
2015-02-09 13:15:00,56.6,56.62,56.6,56.61,2900.0,50.4632,50.481,50.4632,50.4721,2900.0
2015-02-09 13:20:00,56.61,56.62,56.6,56.62,2300.0,50.4721,50.481,50.4632,50.481,2300.0
2015-02-09 13:25:00,56.62,56.74,56.61,56.71,13000.0,50.481,50.588,50.4721,50.5613,13000.0
2015-02-09 13:30:00,56.7,56.72,56.68,56.69,3600.0,50.5523,50.5702,50.5345,50.5434,3600.0
2015-02-09 13:35:00,56.68,56.71,56.68,56.7,4300.0,50.5345,50.5613,50.5345,50.5523,4300.0
2015-02-09 13:40:00,56.7,56.7,56.65,56.68,5200.0,50.5523,50.5523,50.5078,50.5345,5200.0
2015-02-09 13:45:00,56.66,56.77,56.66,56.76,5700.0,50.5167,50.6148,50.5167,50.6058,5700.0
2015-02-09 13:50:00,56.76,56.77,56.75,56.77,2000.0,50.6058,50.6148,50.5969,50.6148,2000.0
2015-02-09 13:55:00,56.76,56.77,56.74,56.77,4100.0,50.6058,50.6148,50.588,50.6148,4100.0
2015-02-09 14:00:00,56.76,56.78,56.75,56.75,5300.0,50.6058,50.6237,50.5969,50.5969,5300.0
2015-02-09 14:05:00,56.77,56.77,56.72,56.75,4100.0,50.6148,50.6148,50.5702,50.5969,4100.0
2015-02-09 14:10:00,56.74,56.81,56.74,56.74,6300.0,50.588,50.6504,50.588,50.588,6300.0
2015-02-09 14:15:00,56.73,56.73,56.69,56.69,6900.0,50.5791,50.5791,50.5434,50.5434,6900.0
2015-02-09 14:20:00,56.68,56.7,56.68,56.7,8300.0,50.5345,50.5523,50.5345,50.5523,8300.0
2015-02-09 14:25:00,56.69,56.71,56.68,56.69,8000.0,50.5434,50.5613,50.5345,50.5434,8000.0
2015-02-09 14:30:00,56.69,56.73,56.67,56.71,5300.0,50.5434,50.5791,50.5256,50.5613,5300.0
2015-02-09 14:35:00,56.7,56.81,56.7,56.78,16300.0,50.5523,50.6504,50.5523,50.6237,16300.0
2015-02-09 14:40:00,56.76,56.79,56.74,56.75,9900.0,50.6058,50.6326,50.588,50.5969,9900.0
2015-02-09 14:45:00,56.76,56.76,56.73,56.75,4600.0,50.6058,50.6058,50.5791,50.5969,4600.0
2015-02-09 14:50:00,56.75,56.81,56.75,56.77,3600.0,50.5969,50.6504,50.5969,50.6148,3600.0
2015-02-09 14:55:00,56.79,56.85,56.79,56.85,4100.0,50.6326,50.6861,50.6326,50.6861,4100.0
2015-02-09 15:00:00,56.84,56.85,56.8,56.81,3900.0,50.6772,50.6861,50.6415,50.6504,3900.0
2015-02-09 15:05:00,56.81,56.83,56.78,56.81,6600.0,50.6504,50.6682,50.6237,50.6504,6600.0
2015-02-09 15:10:00,56.81,56.82,56.79,56.8,3700.0,50.6504,50.6593,50.6326,50.6415,3700.0
2015-02-09 15:15:00,56.79,56.79,56.74,56.75,9300.0,50.6326,50.6326,50.588,50.5969,9300.0
2015-02-09 15:20:00,56.75,56.78,56.74,56.77,11300.0,50.5969,50.6237,50.588,50.6148,11300.0
2015-02-09 15:25:00,56.77,56.78,56.74,56.78,10000.0,50.6148,50.6237,50.588,50.6237,10000.0
2015-02-09 15:30:00,56.77,56.77,56.73,56.75,11700.0,50.6148,50.6148,50.5791,50.5969,11700.0
2015-02-09 15:35:00,56.74,56.77,56.73,56.75,11100.0,50.588,50.6148,50.5791,50.5969,11100.0
2015-02-09 15:40:00,56.75,56.92,56.74,56.89,10300.0,50.5969,50.7485,50.588,50.7217,10300.0
2015-02-09 15:45:00,56.89,56.95,56.82,56.95,13600.0,50.7217,50.7752,50.6593,50.7752,13600.0
2015-02-09 15:50:00,56.93,56.93,56.85,56.9,10400.0,50.7574,50.7574,50.6861,50.7307,10400.0
2015-02-09 15:55:00,56.89,56.94,56.82,56.92,58900.0,50.7217,50.7663,50.6593,50.7485,58900.0
2015-02-10 09:30:00,57.1,57.16,56.72,56.93,10900.0,50.909,50.9625,50.5702,50.7574,10900.0
2015-02-10 09:35:00,56.97,57.17,56.72,56.72,24500.0,50.7931,50.9714,50.5702,50.5702,24500.0
2015-02-10 09:40:00,56.73,56.75,56.63,56.72,1500.0,50.5791,50.5969,50.4899,50.5702,1500.0
2015-02-10 09:45:00,56.66,56.74,56.58,56.58,3000.0,50.5167,50.588,50.4454,50.4454,3000.0
2015-02-10 09:50:00,56.54,56.75,56.54,56.65,3500.0,50.4097,50.5969,50.4097,50.5078,3500.0
2015-02-10 09:55:00,56.64,56.74,56.6,56.68,3900.0,50.4988,50.588,50.4632,50.5345,3900.0
2015-02-10 10:00:00,56.76,56.79,56.69,56.69,2800.0,50.6058,50.6326,50.5434,50.5434,2800.0
2015-02-10 10:05:00,56.69,56.71,56.66,56.69,3000.0,50.5434,50.5613,50.5167,50.5434,3000.0
2015-02-10 10:10:00,56.69,56.82,56.69,56.8,1800.0,50.5434,50.6593,50.5434,50.6415,1800.0
2015-02-10 10:15:00,56.82,56.89,56.78,56.86,1400.0,50.6593,50.7217,50.6237,50.695,1400.0
2015-02-10 10:20:00,56.84,56.86,56.79,56.79,2000.0,50.6772,50.695,50.6326,50.6326,2000.0
2015-02-10 10:25:00,56.77,56.8,56.71,56.75,3200.0,50.6148,50.6415,50.5613,50.5969,3200.0
2015-02-10 10:30:00,56.79,56.79,56.7,56.74,3300.0,50.6326,50.6326,50.5523,50.588,3300.0
2015-02-10 10:35:00,56.75,56.78,56.74,56.78,700.0,50.5969,50.6237,50.588,50.6237,700.0
2015-02-10 10:40:00,56.77,56.81,56.74,56.81,1900.0,50.6148,50.6504,50.588,50.6504,1900.0
2015-02-10 10:45:00,56.8,56.8,56.68,56.68,4900.0,50.6415,50.6415,50.5345,50.5345,4900.0
2015-02-10 10:50:00,56.67,56.74,56.67,56.72,600.0,50.5256,50.588,50.5256,50.5702,600.0
2015-02-10 10:55:00,56.71,56.75,56.69,56.73,2700.0,50.5613,50.5969,50.5434,50.5791,2700.0
2015-02-10 11:00:00,56.73,56.73,56.61,56.63,4200.0,50.5791,50.5791,50.4721,50.4899,4200.0
2015-02-10 11:05:00,56.67,56.79,56.67,56.79,1800.0,50.5256,50.6326,50.5256,50.6326,1800.0
2015-02-10 11:10:00,56.79,56.83,56.78,56.78,1500.0,50.6326,50.6682,50.6237,50.6237,1500.0
2015-02-10 11:15:00,56.8,56.88,56.8,56.84,2000.0,50.6415,50.7128,50.6415,50.6772,2000.0
2015-02-10 11:20:00,56.85,56.89,56.77,56.78,13500.0,50.6861,50.7217,50.6148,50.6237,13500.0
2015-02-10 11:25:00,56.78,56.78,56.73,56.73,3400.0,50.6237,50.6237,50.5791,50.5791,3400.0
2015-02-10 11:30:00,56.76,56.78,56.69,56.78,3400.0,50.6058,50.6237,50.5434,50.6237,3400.0
2015-02-10 11:35:00,56.76,56.88,56.75,56.85,2100.0,50.6058,50.7128,50.5969,50.6861,2100.0
2015-02-10 11:40:00,56.86,56.91,56.84,56.89,1300.0,50.695,50.7396,50.6772,50.7217,1300.0
2015-02-10 11:45:00,56.92,56.92,56.81,56.85,6600.0,50.7485,50.7485,50.6504,50.6861,6600.0
2015-02-10 11:50:00,56.85,56.87,56.79,56.8,3900.0,50.6861,50.7039,50.6326,50.6415,3900.0
2015-02-10 11:55:00,56.8,56.82,56.76,56.78,3500.0,50.6415,50.6593,50.6058,50.6237,3500.0
2015-02-10 12:00:00,56.78,56.78,56.7,56.7,4600.0,50.6237,50.6237,50.5523,50.5523,4600.0
2015-02-10 12:05:00,56.71,56.71,56.7,56.7,1800.0,50.5613,50.5613,50.5523,50.5523,1800.0
2015-02-10 12:10:00,56.7,56.78,56.7,56.78,4100.0,50.5523,50.6237,50.5523,50.6237,4100.0
2015-02-10 12:15:00,56.78,56.78,56.74,56.78,5100.0,50.6237,50.6237,50.588,50.6237,5100.0
2015-02-10 12:20:00,56.79,56.88,56.79,56.86,4200.0,50.6326,50.7128,50.6326,50.695,4200.0
2015-02-10 12:25:00,56.86,56.86,56.76,56.77,2800.0,50.695,50.695,50.6058,50.6148,2800.0
2015-02-10 12:30:00,56.78,56.79,56.74,56.79,4400.0,50.6237,50.6326,50.588,50.6326,4400.0
2015-02-10 12:35:00,56.79,56.79,56.75,56.77,1900.0,50.6326,50.6326,50.5969,50.6148,1900.0
2015-02-10 12:40:00,56.78,56.78,56.74,56.74,2900.0,50.6237,50.6237,50.588,50.588,2900.0
2015-02-10 12:45:00,56.74,56.76,56.74,56.75,2700.0,50.588,50.6058,50.588,50.5969,2700.0
2015-02-10 12:50:00,56.76,56.77,56.74,56.74,3900.0,50.6058,50.6148,50.588,50.588,3900.0
2015-02-10 12:55:00,56.73,56.73,56.69,56.71,3200.0,50.5791,50.5791,50.5434,50.5613,3200.0
2015-02-10 13:00:00,56.72,56.73,56.71,56.72,1800.0,50.5702,50.5791,50.5613,50.5702,1800.0
2015-02-10 13:05:00,56.73,56.77,56.72,56.77,3100.0,50.5791,50.6148,50.5702,50.6148,3100.0
2015-02-10 13:10:00,56.77,56.77,56.73,56.73,3700.0,50.6148,50.6148,50.5791,50.5791,3700.0
2015-02-10 13:15:00,56.75,56.76,56.73,56.75,2300.0,50.5969,50.6058,50.5791,50.5969,2300.0
2015-02-10 13:20:00,56.75,56.82,56.74,56.82,4800.0,50.5969,50.6593,50.588,50.6593,4800.0
2015-02-10 13:25:00,56.81,56.85,56.81,56.83,3300.0,50.6504,50.6861,50.6504,50.6682,3300.0
2015-02-10 13:30:00,56.82,56.84,56.8,56.8,4000.0,50.6593,50.6772,50.6415,50.6415,4000.0
2015-02-10 13:35:00,56.8,56.81,56.79,56.8,1500.0,50.6415,50.6504,50.6326,50.6415,1500.0
2015-02-10 13:40:00,56.79,56.8,56.75,56.75,3800.0,50.6326,50.6415,50.5969,50.5969,3800.0
2015-02-10 13:45:00,56.75,56.76,56.73,56.76,4100.0,50.5969,50.6058,50.5791,50.6058,4100.0
2015-02-10 13:50:00,56.76,56.78,56.75,56.78,4100.0,50.6058,50.6237,50.5969,50.6237,4100.0
2015-02-10 13:55:00,56.79,56.79,56.78,56.78,4500.0,50.6326,50.6326,50.6237,50.6237,4500.0
2015-02-10 14:00:00,56.79,56.81,56.78,56.78,6800.0,50.6326,50.6504,50.6237,50.6237,6800.0
2015-02-10 14:05:00,56.79,56.79,56.78,56.79,4300.0,50.6326,50.6326,50.6237,50.6326,4300.0
2015-02-10 14:10:00,56.79,56.79,56.78,56.78,3700.0,50.6326,50.6326,50.6237,50.6237,3700.0
2015-02-10 14:15:00,56.79,56.83,56.78,56.79,4100.0,50.6326,50.6682,50.6237,50.6326,4100.0
2015-02-10 14:20:00,56.83,56.89,56.83,56.89,7300.0,50.6682,50.7217,50.6682,50.7217,7300.0
2015-02-10 14:25:00,56.88,56.92,56.88,56.9,3700.0,50.7128,50.7485,50.7128,50.7307,3700.0
2015-02-10 14:30:00,56.89,56.89,56.82,56.83,5600.0,50.7217,50.7217,50.6593,50.6682,5600.0
2015-02-10 14:35:00,56.83,56.88,56.81,56.88,2200.0,50.6682,50.7128,50.6504,50.7128,2200.0
2015-02-10 14:40:00,56.88,56.9,56.87,56.87,4000.0,50.7128,50.7307,50.7039,50.7039,4000.0
2015-02-10 14:45:00,56.87,56.89,56.84,56.84,4400.0,50.7039,50.7217,50.6772,50.6772,4400.0
2015-02-10 14:50:00,56.85,56.85,56.78,56.78,9900.0,50.6861,50.6861,50.6237,50.6237,9900.0
2015-02-10 14:55:00,56.78,56.84,56.78,56.82,4100.0,50.6237,50.6772,50.6237,50.6593,4100.0
2015-02-10 15:00:00,56.83,56.84,56.81,56.83,4000.0,50.6682,50.6772,50.6504,50.6682,4000.0
2015-02-10 15:05:00,56.84,56.86,56.78,56.86,26200.0,50.6772,50.695,50.6237,50.695,26200.0
2015-02-10 15:10:00,56.86,56.9,56.85,56.89,3800.0,50.695,50.7307,50.6861,50.7217,3800.0
2015-02-10 15:15:00,56.88,56.88,56.82,56.82,5700.0,50.7128,50.7128,50.6593,50.6593,5700.0
2015-02-10 15:20:00,56.83,56.85,56.8,56.8,5300.0,50.6682,50.6861,50.6415,50.6415,5300.0
2015-02-10 15:25:00,56.8,56.81,56.79,56.81,5700.0,50.6415,50.6504,50.6326,50.6504,5700.0
2015-02-10 15:30:00,56.81,56.87,56.81,56.87,9800.0,50.6504,50.7039,50.6504,50.7039,9800.0
2015-02-10 15:35:00,56.87,56.95,56.87,56.95,8700.0,50.7039,50.7752,50.7039,50.7752,8700.0
2015-02-10 15:40:00,56.95,56.95,56.9,56.95,7100.0,50.7752,50.7752,50.7307,50.7752,7100.0
2015-02-10 15:45:00,56.95,56.96,56.86,56.91,17700.0,50.7752,50.7842,50.695,50.7396,17700.0
2015-02-10 15:50:00,56.91,56.93,56.9,56.93,9800.0,50.7396,50.7574,50.7307,50.7574,9800.0
2015-02-10 15:55:00,56.92,57.07,56.92,57.0,67300.0,50.7485,50.8822,50.7485,50.8198,67300.0
2015-02-11 09:30:00,56.96,57.0,56.85,56.88,7000.0,50.7842,50.8198,50.6861,50.7128,7000.0
2015-02-11 09:35:00,56.96,57.14,56.96,57.11,3100.0,50.7842,50.9446,50.7842,50.9179,3100.0
2015-02-11 09:40:00,57.13,57.13,57.07,57.08,2400.0,50.9357,50.9357,50.8822,50.8911,2400.0
2015-02-11 09:45:00,57.16,57.16,57.03,57.03,2800.0,50.9625,50.9625,50.8466,50.8466,2800.0
2015-02-11 09:50:00,57.03,57.03,56.87,56.91,4000.0,50.8466,50.8466,50.7039,50.7396,4000.0
2015-02-11 09:55:00,56.92,57.07,56.91,56.99,1500.0,50.7485,50.8822,50.7396,50.8109,1500.0
2015-02-11 10:00:00,57.04,57.14,56.95,56.95,2700.0,50.8555,50.9446,50.7752,50.7752,2700.0
2015-02-11 10:05:00,56.95,56.95,56.87,56.9,1500.0,50.7752,50.7752,50.7039,50.7307,1500.0
2015-02-11 10:10:00,56.93,56.97,56.9,56.95,3500.0,50.7574,50.7931,50.7307,50.7752,3500.0
2015-02-11 10:15:00,56.9,56.9,56.82,56.83,1800.0,50.7307,50.7307,50.6593,50.6682,1800.0
2015-02-11 10:20:00,56.83,56.9,56.83,56.84,2100.0,50.6682,50.7307,50.6682,50.6772,2100.0
2015-02-11 10:25:00,56.84,56.84,56.81,56.84,1200.0,50.6772,50.6772,50.6504,50.6772,1200.0
2015-02-11 10:30:00,56.83,56.98,56.83,56.98,1300.0,50.6682,50.802,50.6682,50.802,1300.0
2015-02-11 10:35:00,56.96,56.98,56.96,56.98,1000.0,50.7842,50.802,50.7842,50.802,1000.0
2015-02-11 10:40:00,57.0,57.07,56.99,56.99,55500.0,50.8198,50.8822,50.8109,50.8109,55500.0
2015-02-11 10:45:00,57.01,57.02,56.95,56.95,3300.0,50.8287,50.8376,50.7752,50.7752,3300.0
2015-02-11 10:50:00,56.95,56.96,56.86,56.86,12800.0,50.7752,50.7842,50.695,50.695,12800.0
2015-02-11 10:55:00,56.89,56.89,56.82,56.84,2700.0,50.7217,50.7217,50.6593,50.6772,2700.0
2015-02-11 11:00:00,56.84,56.91,56.82,56.91,25300.0,50.6772,50.7396,50.6593,50.7396,25300.0
2015-02-11 11:05:00,56.89,56.9,56.89,56.9,2000.0,50.7217,50.7307,50.7217,50.7307,2000.0
2015-02-11 11:10:00,56.91,56.91,56.85,56.87,5600.0,50.7396,50.7396,50.6861,50.7039,5600.0
2015-02-11 11:15:00,56.86,56.9,56.83,56.83,1700.0,50.695,50.7307,50.6682,50.6682,1700.0
2015-02-11 11:20:00,56.88,56.88,56.85,56.85,3600.0,50.7128,50.7128,50.6861,50.6861,3600.0
2015-02-11 11:25:00,56.87,56.87,56.84,56.85,2500.0,50.7039,50.7039,50.6772,50.6861,2500.0
2015-02-11 11:30:00,56.87,56.88,56.85,56.88,2800.0,50.7039,50.7128,50.6861,50.7128,2800.0
2015-02-11 11:35:00,56.92,56.99,56.89,56.89,7400.0,50.7485,50.8109,50.7217,50.7217,7400.0
2015-02-11 11:40:00,56.9,56.93,56.9,56.93,2300.0,50.7307,50.7574,50.7307,50.7574,2300.0
2015-02-11 11:45:00,56.96,56.97,56.9,56.91,12500.0,50.7842,50.7931,50.7307,50.7396,12500.0
2015-02-11 11:50:00,56.91,57.02,56.9,57.01,2200.0,50.7396,50.8376,50.7307,50.8287,2200.0
2015-02-11 11:55:00,57.0,57.04,57.0,57.02,4600.0,50.8198,50.8555,50.8198,50.8376,4600.0
2015-02-11 12:00:00,57.0,57.01,56.98,56.98,1800.0,50.8198,50.8287,50.802,50.802,1800.0
2015-02-11 12:05:00,57.01,57.01,56.98,56.98,1900.0,50.8287,50.8287,50.802,50.802,1900.0
2015-02-11 12:10:00,56.97,56.98,56.95,56.97,2200.0,50.7931,50.802,50.7752,50.7931,2200.0
2015-02-11 12:15:00,56.97,56.99,56.96,56.99,1200.0,50.7931,50.8109,50.7842,50.8109,1200.0
2015-02-11 12:20:00,56.99,57.02,56.97,56.97,2400.0,50.8109,50.8376,50.7931,50.7931,2400.0
2015-02-11 12:25:00,56.98,57.03,56.97,57.01,3700.0,50.802,50.8466,50.7931,50.8287,3700.0
2015-02-11 12:30:00,57.02,57.03,57.01,57.01,1600.0,50.8376,50.8466,50.8287,50.8287,1600.0
2015-02-11 12:35:00,57.01,57.01,56.95,56.96,3000.0,50.8287,50.8287,50.7752,50.7842,3000.0
2015-02-11 12:40:00,56.98,56.98,56.9,56.94,4900.0,50.802,50.802,50.7307,50.7663,4900.0
2015-02-11 12:45:00,56.94,57.0,56.94,57.0,1100.0,50.7663,50.8198,50.7663,50.8198,1100.0
2015-02-11 12:50:00,56.99,57.04,56.96,57.0,2400.0,50.8109,50.8555,50.7842,50.8198,2400.0
2015-02-11 12:55:00,56.97,56.97,56.91,56.91,2800.0,50.7931,50.7931,50.7396,50.7396,2800.0
2015-02-11 13:00:00,56.91,56.92,56.89,56.89,5400.0,50.7396,50.7485,50.7217,50.7217,5400.0
2015-02-11 13:05:00,56.89,56.91,56.87,56.91,1900.0,50.7217,50.7396,50.7039,50.7396,1900.0
2015-02-11 13:10:00,56.93,56.95,56.85,56.88,3300.0,50.7574,50.7752,50.6861,50.7128,3300.0
2015-02-11 13:15:00,56.88,56.88,56.83,56.88,3100.0,50.7128,50.7128,50.6682,50.7128,3100.0
2015-02-11 13:20:00,56.88,56.89,56.85,56.86,4000.0,50.7128,50.7217,50.6861,50.695,4000.0
2015-02-11 13:25:00,56.86,56.93,56.85,56.93,8800.0,50.695,50.7574,50.6861,50.7574,8800.0
2015-02-11 13:30:00,56.91,56.91,56.86,56.9,7200.0,50.7396,50.7396,50.695,50.7307,7200.0
2015-02-11 13:35:00,56.9,56.92,56.89,56.91,3500.0,50.7307,50.7485,50.7217,50.7396,3500.0
2015-02-11 13:40:00,56.9,56.95,56.88,56.93,22700.0,50.7307,50.7752,50.7128,50.7574,22700.0
2015-02-11 13:45:00,56.92,56.95,56.87,56.9,10200.0,50.7485,50.7752,50.7039,50.7307,10200.0
2015-02-11 13:50:00,56.9,56.93,56.9,56.9,6500.0,50.7307,50.7574,50.7307,50.7307,6500.0
2015-02-11 13:55:00,56.88,56.97,56.88,56.92,10300.0,50.7128,50.7931,50.7128,50.7485,10300.0
2015-02-11 14:00:00,56.9,56.91,56.88,56.9,6500.0,50.7307,50.7396,50.7128,50.7307,6500.0
2015-02-11 14:05:00,56.89,56.93,56.88,56.9,4900.0,50.7217,50.7574,50.7128,50.7307,4900.0
2015-02-11 14:10:00,56.89,56.93,56.87,56.88,11500.0,50.7217,50.7574,50.7039,50.7128,11500.0
2015-02-11 14:15:00,56.88,56.89,56.74,56.84,20000.0,50.7128,50.7217,50.588,50.6772,20000.0
2015-02-11 14:20:00,56.84,56.85,56.8,56.81,3600.0,50.6772,50.6861,50.6415,50.6504,3600.0
2015-02-11 14:25:00,56.82,56.82,56.74,56.75,2400.0,50.6593,50.6593,50.588,50.5969,2400.0
2015-02-11 14:30:00,56.74,56.75,56.68,56.74,7200.0,50.588,50.5969,50.5345,50.588,7200.0
2015-02-11 14:35:00,56.77,56.78,56.74,56.77,4900.0,50.6148,50.6237,50.588,50.6148,4900.0
2015-02-11 14:40:00,56.79,56.79,56.74,56.74,2100.0,50.6326,50.6326,50.588,50.588,2100.0
2015-02-11 14:45:00,56.75,56.87,56.75,56.84,4300.0,50.5969,50.7039,50.5969,50.6772,4300.0
2015-02-11 14:50:00,56.85,56.85,56.79,56.79,3900.0,50.6861,50.6861,50.6326,50.6326,3900.0
2015-02-11 14:55:00,56.79,56.79,56.7,56.73,6200.0,50.6326,50.6326,50.5523,50.5791,6200.0
2015-02-11 15:00:00,56.74,56.77,56.7,56.72,8500.0,50.588,50.6148,50.5523,50.5702,8500.0
2015-02-11 15:05:00,56.7,56.73,56.67,56.68,10300.0,50.5523,50.5791,50.5256,50.5345,10300.0
2015-02-11 15:10:00,56.7,56.75,56.68,56.73,8700.0,50.5523,50.5969,50.5345,50.5791,8700.0
2015-02-11 15:15:00,56.73,56.73,56.7,56.72,5800.0,50.5791,50.5791,50.5523,50.5702,5800.0
2015-02-11 15:20:00,56.72,56.79,56.71,56.76,4800.0,50.5702,50.6326,50.5613,50.6058,4800.0
2015-02-11 15:25:00,56.76,56.83,56.71,56.71,10600.0,50.6058,50.6682,50.5613,50.5613,10600.0
2015-02-11 15:30:00,56.72,56.79,56.67,56.67,9900.0,50.5702,50.6326,50.5256,50.5256,9900.0
2015-02-11 15:35:00,56.68,56.71,56.61,56.62,17000.0,50.5345,50.5613,50.4721,50.481,17000.0
2015-02-11 15:40:00,56.65,56.7,56.59,56.59,10800.0,50.5078,50.5523,50.4543,50.4543,10800.0
2015-02-11 15:45:00,56.59,56.6,56.53,56.55,16500.0,50.4543,50.4632,50.4008,50.4186,16500.0
2015-02-11 15:50:00,56.55,56.56,56.51,56.51,26700.0,50.4186,50.4275,50.3829,50.3829,26700.0
2015-02-11 15:55:00,56.51,56.61,56.49,56.58,50200.0,50.3829,50.4721,50.3651,50.4454,50200.0
2015-02-12 09:30:00,56.71,57.26,56.55,57.08,3800.0,50.5613,51.0516,50.4186,50.8911,3800.0
2015-02-12 09:35:00,57.02,57.27,56.89,57.27,6800.0,50.8376,51.0605,50.7217,51.0605,6800.0
2015-02-12 09:40:00,57.21,57.23,57.15,57.21,5100.0,51.007,51.0249,50.9536,51.007,5100.0
2015-02-12 09:45:00,57.2,57.23,57.1,57.2,7800.0,50.9981,51.0249,50.909,50.9981,7800.0
2015-02-12 09:50:00,57.2,57.23,57.1,57.13,20700.0,50.9981,51.0249,50.909,50.9357,20700.0
2015-02-12 09:55:00,57.17,57.17,56.9,57.14,16900.0,50.9714,50.9714,50.7307,50.9446,16900.0
2015-02-12 10:00:00,57.16,57.28,57.16,57.26,2800.0,50.9625,51.0695,50.9625,51.0516,2800.0
2015-02-12 10:05:00,57.24,57.28,57.2,57.26,5600.0,51.0338,51.0695,50.9981,51.0516,5600.0
2015-02-12 10:10:00,57.23,57.27,57.18,57.25,4600.0,51.0249,51.0605,50.9803,51.0427,4600.0
2015-02-12 10:15:00,57.25,57.26,57.22,57.22,3800.0,51.0427,51.0516,51.016,51.016,3800.0
2015-02-12 10:20:00,57.24,57.25,57.19,57.2,4800.0,51.0338,51.0427,50.9892,50.9981,4800.0
2015-02-12 10:25:00,57.2,57.2,57.14,57.14,900.0,50.9981,50.9981,50.9446,50.9446,900.0
2015-02-12 10:30:00,57.16,57.17,57.14,57.15,2500.0,50.9625,50.9714,50.9446,50.9536,2500.0
2015-02-12 10:35:00,57.14,57.17,57.14,57.17,1500.0,50.9446,50.9714,50.9446,50.9714,1500.0
2015-02-12 10:40:00,57.16,57.17,57.1,57.11,2900.0,50.9625,50.9714,50.909,50.9179,2900.0
2015-02-12 10:45:00,57.12,57.12,57.1,57.1,3300.0,50.9268,50.9268,50.909,50.909,3300.0
2015-02-12 10:50:00,57.09,57.09,57.08,57.08,1700.0,50.9001,50.9001,50.8911,50.8911,1700.0
2015-02-12 10:55:00,57.1,57.11,57.08,57.08,2000.0,50.909,50.9179,50.8911,50.8911,2000.0
2015-02-12 11:00:00,57.07,57.08,57.01,57.06,2100.0,50.8822,50.8911,50.8287,50.8733,2100.0
2015-02-12 11:05:00,57.09,57.12,57.09,57.12,200.0,50.9001,50.9268,50.9001,50.9268,200.0
2015-02-12 11:10:00,57.16,57.2,57.14,57.2,3600.0,50.9625,50.9981,50.9446,50.9981,3600.0
2015-02-12 11:15:00,57.22,57.25,57.21,57.25,1700.0,51.016,51.0427,51.007,51.0427,1700.0
2015-02-12 11:20:00,57.25,57.26,57.2,57.24,1600.0,51.0427,51.0516,50.9981,51.0338,1600.0
2015-02-12 11:25:00,57.25,57.27,57.25,57.25,400.0,51.0427,51.0605,51.0427,51.0427,400.0
2015-02-12 11:30:00,57.27,57.38,57.27,57.36,2900.0,51.0605,51.1586,51.0605,51.1408,2900.0
2015-02-12 11:35:00,57.38,57.4,57.34,57.39,2700.0,51.1586,51.1764,51.123,51.1675,2700.0
2015-02-12 11:40:00,57.37,57.44,57.37,57.44,3700.0,51.1497,51.2121,51.1497,51.2121,3700.0
2015-02-12 11:45:00,57.44,57.49,57.44,57.49,1200.0,51.2121,51.2567,51.2121,51.2567,1200.0
2015-02-12 11:50:00,57.45,57.54,57.44,57.51,3400.0,51.221,51.3013,51.2121,51.2745,3400.0
2015-02-12 11:55:00,57.5,57.5,57.37,57.37,3600.0,51.2656,51.2656,51.1497,51.1497,3600.0
2015-02-12 12:00:00,57.38,57.38,57.34,57.35,1200.0,51.1586,51.1586,51.123,51.1319,1200.0
2015-02-12 12:05:00,57.35,57.35,57.31,57.32,3200.0,51.1319,51.1319,51.0962,51.1051,3200.0
2015-02-12 12:10:00,57.31,57.31,57.27,57.27,3100.0,51.0962,51.0962,51.0605,51.0605,3100.0
2015-02-12 12:15:00,57.29,57.31,57.26,57.27,1400.0,51.0784,51.0962,51.0516,51.0605,1400.0
2015-02-12 12:20:00,57.28,57.33,57.28,57.28,900.0,51.0695,51.114,51.0695,51.0695,900.0
2015-02-12 12:25:00,57.34,57.35,57.33,57.33,500.0,51.123,51.1319,51.114,51.114,500.0
2015-02-12 12:30:00,57.35,57.39,57.32,57.37,2400.0,51.1319,51.1675,51.1051,51.1497,2400.0
2015-02-12 12:35:00,57.37,57.41,57.37,57.39,600.0,51.1497,51.1854,51.1497,51.1675,600.0
2015-02-12 12:40:00,57.39,57.39,57.36,57.37,500.0,51.1675,51.1675,51.1408,51.1497,500.0
2015-02-12 12:45:00,57.39,57.4,57.36,57.36,2600.0,51.1675,51.1764,51.1408,51.1408,2600.0
2015-02-12 12:50:00,57.33,57.36,57.25,57.29,8200.0,51.114,51.1408,51.0427,51.0784,8200.0
2015-02-12 12:55:00,57.27,57.28,57.25,57.26,1500.0,51.0605,51.0695,51.0427,51.0516,1500.0
2015-02-12 13:00:00,57.26,57.27,57.24,57.25,2700.0,51.0516,51.0605,51.0338,51.0427,2700.0
2015-02-12 13:05:00,57.25,57.28,57.22,57.22,2600.0,51.0427,51.0695,51.016,51.016,2600.0
2015-02-12 13:10:00,57.23,57.26,57.23,57.24,5100.0,51.0249,51.0516,51.0249,51.0338,5100.0
2015-02-12 13:15:00,57.25,57.28,57.25,57.27,1200.0,51.0427,51.0695,51.0427,51.0605,1200.0
2015-02-12 13:20:00,57.27,57.29,57.23,57.26,2200.0,51.0605,51.0784,51.0249,51.0516,2200.0
2015-02-12 13:25:00,57.27,57.34,57.27,57.32,2100.0,51.0605,51.123,51.0605,51.1051,2100.0
2015-02-12 13:30:00,57.31,57.32,57.2,57.25,10800.0,51.0962,51.1051,50.9981,51.0427,10800.0
2015-02-12 13:35:00,57.24,57.26,57.23,57.26,1400.0,51.0338,51.0516,51.0249,51.0516,1400.0
2015-02-12 13:40:00,57.27,57.27,57.25,57.27,2100.0,51.0605,51.0605,51.0427,51.0605,2100.0
2015-02-12 13:45:00,57.26,57.27,57.24,57.24,3700.0,51.0516,51.0605,51.0338,51.0338,3700.0
2015-02-12 13:50:00,57.24,57.26,57.22,57.25,3400.0,51.0338,51.0516,51.016,51.0427,3400.0
2015-02-12 13:55:00,57.26,57.26,57.16,57.18,7300.0,51.0516,51.0516,50.9625,50.9803,7300.0
2015-02-12 14:00:00,57.18,57.19,57.15,57.15,2900.0,50.9803,50.9892,50.9536,50.9536,2900.0
2015-02-12 14:05:00,57.13,57.18,57.13,57.18,2400.0,50.9357,50.9803,50.9357,50.9803,2400.0
2015-02-12 14:10:00,57.18,57.2,57.17,57.19,4900.0,50.9803,50.9981,50.9714,50.9892,4900.0
2015-02-12 14:15:00,57.19,57.19,57.17,57.17,5300.0,50.9892,50.9892,50.9714,50.9714,5300.0
2015-02-12 14:20:00,57.17,57.18,57.16,57.16,2000.0,50.9714,50.9803,50.9625,50.9625,2000.0
2015-02-12 14:25:00,57.17,57.19,57.15,57.15,6200.0,50.9714,50.9892,50.9536,50.9536,6200.0
2015-02-12 14:30:00,57.15,57.17,57.13,57.14,6000.0,50.9536,50.9714,50.9357,50.9446,6000.0
2015-02-12 14:35:00,57.14,57.14,57.11,57.12,3400.0,50.9446,50.9446,50.9179,50.9268,3400.0
2015-02-12 14:40:00,57.12,57.16,57.11,57.16,4300.0,50.9268,50.9625,50.9179,50.9625,4300.0
2015-02-12 14:45:00,57.15,57.19,57.13,57.13,6500.0,50.9536,50.9892,50.9357,50.9357,6500.0
2015-02-12 14:50:00,57.15,57.15,57.12,57.13,9700.0,50.9536,50.9536,50.9268,50.9357,9700.0
2015-02-12 14:55:00,57.12,57.15,57.1,57.15,6000.0,50.9268,50.9536,50.909,50.9536,6000.0
2015-02-12 15:00:00,57.15,57.19,57.11,57.17,23000.0,50.9536,50.9892,50.9179,50.9714,23000.0
2015-02-12 15:05:00,57.15,57.26,57.14,57.23,11900.0,50.9536,51.0516,50.9446,51.0249,11900.0
2015-02-12 15:10:00,57.24,57.28,57.2,57.27,13700.0,51.0338,51.0695,50.9981,51.0605,13700.0
2015-02-12 15:15:00,57.25,57.27,57.21,57.21,7300.0,51.0427,51.0605,51.007,51.007,7300.0
2015-02-12 15:20:00,57.22,57.22,57.16,57.18,9800.0,51.016,51.016,50.9625,50.9803,9800.0
2015-02-12 15:25:00,57.16,57.2,57.15,57.2,8600.0,50.9625,50.9981,50.9536,50.9981,8600.0
2015-02-12 15:30:00,57.2,57.2,57.1,57.1,13800.0,50.9981,50.9981,50.909,50.909,13800.0
2015-02-12 15:35:00,57.13,57.18,57.11,57.14,18100.0,50.9357,50.9803,50.9179,50.9446,18100.0
2015-02-12 15:40:00,57.13,57.16,57.12,57.16,23900.0,50.9357,50.9625,50.9268,50.9625,23900.0
2015-02-12 15:45:00,57.14,57.16,57.1,57.11,18600.0,50.9446,50.9625,50.909,50.9179,18600.0
2015-02-12 15:50:00,57.12,57.16,57.12,57.15,31600.0,50.9268,50.9625,50.9268,50.9536,31600.0
2015-02-12 15:55:00,57.15,57.22,57.13,57.19,50100.0,50.9536,51.016,50.9357,50.9892,50100.0
2015-02-13 09:30:00,57.07,57.34,57.07,57.34,3700.0,50.8822,51.123,50.8822,51.123,3700.0
2015-02-13 09:35:00,57.33,57.4,57.24,57.35,6600.0,51.114,51.1764,51.0338,51.1319,6600.0
2015-02-13 09:40:00,57.38,57.39,57.3,57.32,6700.0,51.1586,51.1675,51.0873,51.1051,6700.0
2015-02-13 09:45:00,57.32,57.32,57.22,57.22,5600.0,51.1051,51.1051,51.016,51.016,5600.0
2015-02-13 09:50:00,57.23,57.23,57.04,57.1,7000.0,51.0249,51.0249,50.8555,50.909,7000.0
2015-02-13 09:55:00,57.05,57.24,57.05,57.2,9000.0,50.8644,51.0338,50.8644,50.9981,9000.0
2015-02-13 10:00:00,57.18,57.21,57.17,57.2,2000.0,50.9803,51.007,50.9714,50.9981,2000.0
2015-02-13 10:05:00,57.2,57.21,57.11,57.11,4500.0,50.9981,51.007,50.9179,50.9179,4500.0
2015-02-13 10:10:00,57.11,57.16,57.1,57.12,5000.0,50.9179,50.9625,50.909,50.9268,5000.0
2015-02-13 10:15:00,57.14,57.18,57.14,57.15,2800.0,50.9446,50.9803,50.9446,50.9536,2800.0
2015-02-13 10:20:00,57.16,57.16,57.09,57.14,6000.0,50.9625,50.9625,50.9001,50.9446,6000.0
2015-02-13 10:25:00,57.15,57.17,57.1,57.14,3700.0,50.9536,50.9714,50.909,50.9446,3700.0
2015-02-13 10:30:00,57.14,57.19,57.14,57.17,3600.0,50.9446,50.9892,50.9446,50.9714,3600.0
2015-02-13 10:35:00,57.17,57.18,57.14,57.14,6700.0,50.9714,50.9803,50.9446,50.9446,6700.0
2015-02-13 10:40:00,57.14,57.16,57.13,57.13,4400.0,50.9446,50.9625,50.9357,50.9357,4400.0
2015-02-13 10:45:00,57.14,57.15,57.12,57.15,5200.0,50.9446,50.9536,50.9268,50.9536,5200.0
2015-02-13 10:50:00,57.15,57.19,57.15,57.18,7800.0,50.9536,50.9892,50.9536,50.9803,7800.0
2015-02-13 10:55:00,57.17,57.18,57.15,57.15,6000.0,50.9714,50.9803,50.9536,50.9536,6000.0
2015-02-13 11:00:00,57.14,57.22,57.13,57.21,16100.0,50.9446,51.016,50.9357,51.007,16100.0
2015-02-13 11:05:00,57.21,57.23,57.2,57.21,7900.0,51.007,51.0249,50.9981,51.007,7900.0
2015-02-13 11:10:00,57.21,57.3,57.2,57.29,7300.0,51.007,51.0873,50.9981,51.0784,7300.0
2015-02-13 11:15:00,57.3,57.3,57.21,57.23,14600.0,51.0873,51.0873,51.007,51.0249,14600.0
2015-02-13 11:20:00,57.26,57.26,57.19,57.23,6600.0,51.0516,51.0516,50.9892,51.0249,6600.0
2015-02-13 11:25:00,57.25,57.3,57.25,57.29,4700.0,51.0427,51.0873,51.0427,51.0784,4700.0
2015-02-13 11:30:00,57.29,57.3,57.24,57.29,6400.0,51.0784,51.0873,51.0338,51.0784,6400.0
2015-02-13 11:35:00,57.32,57.38,57.32,57.38,2800.0,51.1051,51.1586,51.1051,51.1586,2800.0
2015-02-13 11:40:00,57.38,57.43,57.38,57.42,6700.0,51.1586,51.2032,51.1586,51.1943,6700.0
2015-02-13 11:45:00,57.41,57.41,57.37,57.39,8700.0,51.1854,51.1854,51.1497,51.1675,8700.0
2015-02-13 11:50:00,57.4,57.4,57.29,57.3,10800.0,51.1764,51.1764,51.0784,51.0873,10800.0
2015-02-13 11:55:00,57.3,57.33,57.25,57.31,4900.0,51.0873,51.114,51.0427,51.0962,4900.0
2015-02-13 12:00:00,57.32,57.34,57.28,57.3,3600.0,51.1051,51.123,51.0695,51.0873,3600.0
2015-02-13 12:05:00,57.29,57.3,57.26,57.28,4800.0,51.0784,51.0873,51.0516,51.0695,4800.0
2015-02-13 12:10:00,57.28,57.28,57.21,57.26,5300.0,51.0695,51.0695,51.007,51.0516,5300.0
2015-02-13 12:15:00,57.24,57.27,57.22,57.24,4100.0,51.0338,51.0605,51.016,51.0338,4100.0
2015-02-13 12:20:00,57.24,57.25,57.22,57.23,2500.0,51.0338,51.0427,51.016,51.0249,2500.0
2015-02-13 12:25:00,57.24,57.24,57.22,57.22,3700.0,51.0338,51.0338,51.016,51.016,3700.0
2015-02-13 12:30:00,57.24,57.24,57.21,57.23,3800.0,51.0338,51.0338,51.007,51.0249,3800.0
2015-02-13 12:35:00,57.23,57.24,57.2,57.2,2000.0,51.0249,51.0338,50.9981,50.9981,2000.0
2015-02-13 12:40:00,57.2,57.27,57.2,57.25,5000.0,50.9981,51.0605,50.9981,51.0427,5000.0
2015-02-13 12:45:00,57.24,57.24,57.2,57.21,5700.0,51.0338,51.0338,50.9981,51.007,5700.0
2015-02-13 12:50:00,57.2,57.2,57.15,57.16,8300.0,50.9981,50.9981,50.9536,50.9625,8300.0
2015-02-13 12:55:00,57.16,57.16,57.09,57.1,6100.0,50.9625,50.9625,50.9001,50.909,6100.0
2015-02-13 13:00:00,57.1,57.1,57.0,57.05,15100.0,50.909,50.909,50.8198,50.8644,15100.0
2015-02-13 13:05:00,57.05,57.07,57.05,57.05,5900.0,50.8644,50.8822,50.8644,50.8644,5900.0
2015-02-13 13:10:00,57.05,57.11,57.05,57.1,3600.0,50.8644,50.9179,50.8644,50.909,3600.0
2015-02-13 13:15:00,57.1,57.11,57.07,57.08,9900.0,50.909,50.9179,50.8822,50.8911,9900.0
2015-02-13 13:20:00,57.08,57.09,57.07,57.07,5500.0,50.8911,50.9001,50.8822,50.8822,5500.0
2015-02-13 13:25:00,57.08,57.1,57.07,57.09,8000.0,50.8911,50.909,50.8822,50.9001,8000.0
2015-02-13 13:30:00,57.09,57.09,57.08,57.08,6200.0,50.9001,50.9001,50.8911,50.8911,6200.0
2015-02-13 13:35:00,57.08,57.09,57.06,57.08,4700.0,50.8911,50.9001,50.8733,50.8911,4700.0
2015-02-13 13:40:00,57.09,57.1,57.02,57.02,9500.0,50.9001,50.909,50.8376,50.8376,9500.0
2015-02-13 13:45:00,57.03,57.03,57.0,57.03,7400.0,50.8466,50.8466,50.8198,50.8466,7400.0
2015-02-13 13:50:00,57.03,57.1,57.03,57.1,4700.0,50.8466,50.909,50.8466,50.909,4700.0
2015-02-13 13:55:00,57.1,57.1,57.04,57.04,7500.0,50.909,50.909,50.8555,50.8555,7500.0
2015-02-13 14:00:00,57.04,57.06,57.03,57.04,5300.0,50.8555,50.8733,50.8466,50.8555,5300.0
2015-02-13 14:05:00,57.05,57.09,57.05,57.09,4800.0,50.8644,50.9001,50.8644,50.9001,4800.0
2015-02-13 14:10:00,57.09,57.09,57.05,57.06,9300.0,50.9001,50.9001,50.8644,50.8733,9300.0
2015-02-13 14:15:00,57.05,57.06,57.05,57.05,9400.0,50.8644,50.8733,50.8644,50.8644,9400.0
2015-02-13 14:20:00,57.05,57.05,57.04,57.05,5900.0,50.8644,50.8644,50.8555,50.8644,5900.0
2015-02-13 14:25:00,57.05,57.06,57.04,57.06,10500.0,50.8644,50.8733,50.8555,50.8733,10500.0
2015-02-13 14:30:00,57.06,57.07,57.05,57.07,5100.0,50.8733,50.8822,50.8644,50.8822,5100.0
2015-02-13 14:35:00,57.07,57.1,57.06,57.08,14700.0,50.8822,50.909,50.8733,50.8911,14700.0
2015-02-13 14:40:00,57.09,57.19,57.08,57.18,9500.0,50.9001,50.9892,50.8911,50.9803,9500.0
2015-02-13 14:45:00,57.18,57.21,57.18,57.2,9300.0,50.9803,51.007,50.9803,50.9981,9300.0
2015-02-13 14:50:00,57.19,57.21,57.19,57.21,5600.0,50.9892,51.007,50.9892,51.007,5600.0
2015-02-13 14:55:00,57.21,57.21,57.19,57.2,4800.0,51.007,51.007,50.9892,50.9981,4800.0
2015-02-13 15:00:00,57.2,57.2,57.14,57.14,22900.0,50.9981,50.9981,50.9446,50.9446,22900.0
2015-02-13 15:05:00,57.15,57.15,57.04,57.04,43200.0,50.9536,50.9536,50.8555,50.8555,43200.0
2015-02-13 15:10:00,57.05,57.05,56.99,57.05,19500.0,50.8644,50.8644,50.8109,50.8644,19500.0
2015-02-13 15:15:00,57.06,57.24,57.06,57.23,6200.0,50.8733,51.0338,50.8733,51.0249,6200.0
2015-02-13 15:20:00,57.24,57.26,57.22,57.26,9600.0,51.0338,51.0516,51.016,51.0516,9600.0
2015-02-13 15:25:00,57.25,57.3,57.25,57.26,8700.0,51.0427,51.0873,51.0427,51.0516,8700.0
2015-02-13 15:30:00,57.26,57.27,57.13,57.14,16300.0,51.0516,51.0605,50.9357,50.9446,16300.0
2015-02-13 15:35:00,57.15,57.17,57.12,57.13,10400.0,50.9536,50.9714,50.9268,50.9357,10400.0
2015-02-13 15:40:00,57.13,57.13,57.08,57.09,11000.0,50.9357,50.9357,50.8911,50.9001,11000.0
2015-02-13 15:45:00,57.08,57.09,57.03,57.07,28100.0,50.8911,50.9001,50.8466,50.8822,28100.0
2015-02-13 15:50:00,57.07,57.1,57.06,57.1,32900.0,50.8822,50.909,50.8733,50.909,32900.0
2015-02-13 15:55:00,57.09,57.21,57.03,57.19,94800.0,50.9001,51.007,50.8466,50.9892,94800.0
2015-02-17 09:30:00,57.02,57.33,57.02,57.32,7900.0,50.8376,51.114,50.8376,51.1051,7900.0
2015-02-17 09:35:00,57.21,57.26,57.19,57.23,1800.0,51.007,51.0516,50.9892,51.0249,1800.0
2015-02-17 09:40:00,57.23,57.24,57.18,57.19,10200.0,51.0249,51.0338,50.9803,50.9892,10200.0
2015-02-17 09:45:00,57.2,57.22,57.16,57.16,3100.0,50.9981,51.016,50.9625,50.9625,3100.0
2015-02-17 09:50:00,57.16,57.16,57.09,57.09,3500.0,50.9625,50.9625,50.9001,50.9001,3500.0
2015-02-17 09:55:00,57.13,57.16,57.08,57.15,3700.0,50.9357,50.9625,50.8911,50.9536,3700.0
2015-02-17 10:00:00,57.2,57.23,57.12,57.13,8200.0,50.9981,51.0249,50.9268,50.9357,8200.0
2015-02-17 10:05:00,57.17,57.26,57.15,57.21,4000.0,50.9714,51.0516,50.9536,51.007,4000.0
2015-02-17 10:10:00,57.21,57.21,57.16,57.17,2800.0,51.007,51.007,50.9625,50.9714,2800.0
2015-02-17 10:15:00,57.17,57.19,57.15,57.16,3400.0,50.9714,50.9892,50.9536,50.9625,3400.0
2015-02-17 10:20:00,57.16,57.23,57.14,57.22,3600.0,50.9625,51.0249,50.9446,51.016,3600.0
2015-02-17 10:25:00,57.23,57.28,57.22,57.28,2900.0,51.0249,51.0695,51.016,51.0695,2900.0
2015-02-17 10:30:00,57.29,57.3,57.21,57.21,4700.0,51.0784,51.0873,51.007,51.007,4700.0
2015-02-17 10:35:00,57.22,57.22,57.2,57.22,600.0,51.016,51.016,50.9981,51.016,600.0
2015-02-17 10:40:00,57.22,57.26,57.21,57.25,5500.0,51.016,51.0516,51.007,51.0427,5500.0
2015-02-17 10:45:00,57.26,57.26,57.09,57.14,5300.0,51.0516,51.0516,50.9001,50.9446,5300.0
2015-02-17 10:50:00,57.14,57.16,57.09,57.09,2800.0,50.9446,50.9625,50.9001,50.9001,2800.0
2015-02-17 10:55:00,57.08,57.12,57.07,57.12,1500.0,50.8911,50.9268,50.8822,50.9268,1500.0
2015-02-17 11:00:00,57.12,57.16,57.12,57.15,2300.0,50.9268,50.9625,50.9268,50.9536,2300.0
2015-02-17 11:05:00,57.16,57.18,57.15,57.18,1400.0,50.9625,50.9803,50.9536,50.9803,1400.0
2015-02-17 11:10:00,57.18,57.22,57.15,57.15,4500.0,50.9803,51.016,50.9536,50.9536,4500.0
2015-02-17 11:15:00,57.13,57.16,57.13,57.16,600.0,50.9357,50.9625,50.9357,50.9625,600.0
2015-02-17 11:20:00,57.16,57.22,57.16,57.22,2400.0,50.9625,51.016,50.9625,51.016,2400.0
2015-02-17 11:25:00,57.21,57.22,57.19,57.2,3300.0,51.007,51.016,50.9892,50.9981,3300.0
2015-02-17 11:30:00,57.19,57.21,57.17,57.21,7900.0,50.9892,51.007,50.9714,51.007,7900.0
2015-02-17 11:35:00,57.21,57.21,57.19,57.2,1900.0,51.007,51.007,50.9892,50.9981,1900.0
2015-02-17 11:40:00,57.2,57.2,57.14,57.16,7000.0,50.9981,50.9981,50.9446,50.9625,7000.0
2015-02-17 11:45:00,57.17,57.23,57.16,57.22,5800.0,50.9714,51.0249,50.9625,51.016,5800.0
2015-02-17 11:50:00,57.23,57.33,57.23,57.31,6300.0,51.0249,51.114,51.0249,51.0962,6300.0
2015-02-17 11:55:00,57.3,57.33,57.3,57.3,3600.0,51.0873,51.114,51.0873,51.0873,3600.0
2015-02-17 12:00:00,57.3,57.34,57.29,57.3,3200.0,51.0873,51.123,51.0784,51.0873,3200.0
2015-02-17 12:05:00,57.31,57.33,57.29,57.32,2000.0,51.0962,51.114,51.0784,51.1051,2000.0
2015-02-17 12:10:00,57.32,57.33,57.3,57.31,3900.0,51.1051,51.114,51.0873,51.0962,3900.0
2015-02-17 12:15:00,57.32,57.34,57.3,57.32,3200.0,51.1051,51.123,51.0873,51.1051,3200.0
2015-02-17 12:20:00,57.33,57.34,57.29,57.3,4300.0,51.114,51.123,51.0784,51.0873,4300.0
2015-02-17 12:25:00,57.32,57.34,57.3,57.33,1800.0,51.1051,51.123,51.0873,51.114,1800.0
2015-02-17 12:30:00,57.33,57.33,57.3,57.32,6700.0,51.114,51.114,51.0873,51.1051,6700.0
2015-02-17 12:35:00,57.31,57.33,57.3,57.31,1400.0,51.0962,51.114,51.0873,51.0962,1400.0
2015-02-17 12:40:00,57.3,57.32,57.3,57.32,1900.0,51.0873,51.1051,51.0873,51.1051,1900.0
2015-02-17 12:45:00,57.32,57.34,57.3,57.3,6500.0,51.1051,51.123,51.0873,51.0873,6500.0
2015-02-17 12:50:00,57.3,57.32,57.3,57.32,2600.0,51.0873,51.1051,51.0873,51.1051,2600.0
2015-02-17 12:55:00,57.32,57.33,57.3,57.33,2100.0,51.1051,51.114,51.0873,51.114,2100.0
2015-02-17 13:00:00,57.33,57.33,57.32,57.33,5300.0,51.114,51.114,51.1051,51.114,5300.0
2015-02-17 13:05:00,57.34,57.34,57.3,57.3,8400.0,51.123,51.123,51.0873,51.0873,8400.0
2015-02-17 13:10:00,57.3,57.32,57.29,57.3,6400.0,51.0873,51.1051,51.0784,51.0873,6400.0
2015-02-17 13:15:00,57.3,57.31,57.3,57.3,4100.0,51.0873,51.0962,51.0873,51.0873,4100.0
2015-02-17 13:20:00,57.31,57.31,57.25,57.26,8700.0,51.0962,51.0962,51.0427,51.0516,8700.0
2015-02-17 13:25:00,57.26,57.31,57.26,57.28,3000.0,51.0516,51.0962,51.0516,51.0695,3000.0
2015-02-17 13:30:00,57.28,57.31,57.27,57.3,3200.0,51.0695,51.0962,51.0605,51.0873,3200.0
2015-02-17 13:35:00,57.3,57.31,57.29,57.3,7100.0,51.0873,51.0962,51.0784,51.0873,7100.0
2015-02-17 13:40:00,57.32,57.35,57.31,57.35,5100.0,51.1051,51.1319,51.0962,51.1319,5100.0
2015-02-17 13:45:00,57.36,57.44,57.35,57.44,3600.0,51.1408,51.2121,51.1319,51.2121,3600.0
2015-02-17 13:50:00,57.46,57.47,57.43,57.44,3100.0,51.2299,51.2389,51.2032,51.2121,3100.0
2015-02-17 13:55:00,57.43,57.44,57.38,57.38,6000.0,51.2032,51.2121,51.1586,51.1586,6000.0
2015-02-17 14:00:00,57.38,57.38,57.32,57.33,6300.0,51.1586,51.1586,51.1051,51.114,6300.0
2015-02-17 14:05:00,57.33,57.33,57.29,57.29,10400.0,51.114,51.114,51.0784,51.0784,10400.0
2015-02-17 14:10:00,57.29,57.31,57.29,57.3,2800.0,51.0784,51.0962,51.0784,51.0873,2800.0
2015-02-17 14:15:00,57.31,57.31,57.29,57.31,4500.0,51.0962,51.0962,51.0784,51.0962,4500.0
2015-02-17 14:20:00,57.31,57.33,57.3,57.32,4000.0,51.0962,51.114,51.0873,51.1051,4000.0
2015-02-17 14:25:00,57.32,57.32,57.28,57.29,5600.0,51.1051,51.1051,51.0695,51.0784,5600.0
2015-02-17 14:30:00,57.29,57.33,57.29,57.33,6800.0,51.0784,51.114,51.0784,51.114,6800.0
2015-02-17 14:35:00,57.32,57.33,57.3,57.3,6300.0,51.1051,51.114,51.0873,51.0873,6300.0
2015-02-17 14:40:00,57.31,57.31,57.3,57.3,1300.0,51.0962,51.0962,51.0873,51.0873,1300.0
2015-02-17 14:45:00,57.3,57.33,57.29,57.3,8500.0,51.0873,51.114,51.0784,51.0873,8500.0
2015-02-17 14:50:00,57.29,57.3,57.22,57.25,3700.0,51.0784,51.0873,51.016,51.0427,3700.0
2015-02-17 14:55:00,57.25,57.27,57.25,57.25,3900.0,51.0427,51.0605,51.0427,51.0427,3900.0
2015-02-17 15:00:00,57.26,57.27,57.25,57.27,2800.0,51.0516,51.0605,51.0427,51.0605,2800.0
2015-02-17 15:05:00,57.28,57.33,57.27,57.33,2200.0,51.0695,51.114,51.0605,51.114,2200.0
2015-02-17 15:10:00,57.33,57.34,57.28,57.28,10000.0,51.114,51.123,51.0695,51.0695,10000.0
2015-02-17 15:15:00,57.29,57.3,57.27,57.29,4700.0,51.0784,51.0873,51.0605,51.0784,4700.0
2015-02-17 15:20:00,57.29,57.31,57.28,57.3,6000.0,51.0784,51.0962,51.0695,51.0873,6000.0
2015-02-17 15:25:00,57.3,57.32,57.29,57.32,4500.0,51.0873,51.1051,51.0784,51.1051,4500.0
2015-02-17 15:30:00,57.32,57.32,57.26,57.27,9200.0,51.1051,51.1051,51.0516,51.0605,9200.0
2015-02-17 15:35:00,57.27,57.36,57.26,57.32,11100.0,51.0605,51.1408,51.0516,51.1051,11100.0
2015-02-17 15:40:00,57.32,57.32,57.27,57.27,2100.0,51.1051,51.1051,51.0605,51.0605,2100.0
2015-02-17 15:45:00,57.27,57.32,57.26,57.32,20400.0,51.0605,51.1051,51.0516,51.1051,20400.0
2015-02-17 15:50:00,57.33,57.38,57.32,57.38,13900.0,51.114,51.1586,51.1051,51.1586,13900.0
2015-02-17 15:55:00,57.39,57.42,57.22,57.33,81700.0,51.1675,51.1943,51.016,51.114,81700.0
2015-02-18 09:30:00,57.0,57.0,56.89,56.89,6800.0,50.9794,50.9794,50.881,50.881,6800.0
2015-02-18 09:35:00,56.95,56.95,56.67,56.84,19000.0,50.9347,50.9347,50.6843,50.8363,19000.0
2015-02-18 09:40:00,56.87,56.95,56.85,56.92,7300.0,50.8631,50.9347,50.8452,50.9079,7300.0
2015-02-18 09:45:00,56.92,56.96,56.88,56.94,7900.0,50.9079,50.9436,50.8721,50.9257,7900.0
2015-02-18 09:50:00,56.95,56.96,56.82,56.83,15200.0,50.9347,50.9436,50.8184,50.8274,15200.0
2015-02-18 09:55:00,56.84,56.84,56.8,56.83,4800.0,50.8363,50.8363,50.8005,50.8274,4800.0
2015-02-18 10:00:00,56.81,56.83,56.75,56.81,10100.0,50.8095,50.8274,50.7558,50.8095,10100.0
2015-02-18 10:05:00,56.81,56.84,56.76,56.79,7700.0,50.8095,50.8363,50.7648,50.7916,7700.0
2015-02-18 10:10:00,56.79,56.83,56.76,56.8,6600.0,50.7916,50.8274,50.7648,50.8005,6600.0
2015-02-18 10:15:00,56.82,56.87,56.8,56.86,11600.0,50.8184,50.8631,50.8005,50.8542,11600.0
2015-02-18 10:20:00,56.86,56.89,56.83,56.84,11000.0,50.8542,50.881,50.8274,50.8363,11000.0
2015-02-18 10:25:00,56.83,56.88,56.83,56.88,6000.0,50.8274,50.8721,50.8274,50.8721,6000.0
2015-02-18 10:30:00,56.89,57.07,56.89,57.05,10900.0,50.881,51.042,50.881,51.0241,10900.0
2015-02-18 10:35:00,57.05,57.12,57.03,57.12,4900.0,51.0241,51.0867,51.0062,51.0867,4900.0
2015-02-18 10:40:00,57.14,57.19,57.11,57.11,7900.0,51.1046,51.1493,51.0778,51.0778,7900.0
2015-02-18 10:45:00,57.11,57.11,56.99,57.02,12400.0,51.0778,51.0778,50.9705,50.9973,12400.0
2015-02-18 10:50:00,57.02,57.05,57.02,57.05,5400.0,50.9973,51.0241,50.9973,51.0241,5400.0
2015-02-18 10:55:00,57.04,57.09,57.01,57.06,28100.0,51.0152,51.0599,50.9883,51.0331,28100.0
2015-02-18 11:00:00,57.05,57.12,57.0,57.0,54000.0,51.0241,51.0867,50.9794,50.9794,54000.0
2015-02-18 11:05:00,57.01,57.01,56.95,56.96,4700.0,50.9883,50.9883,50.9347,50.9436,4700.0
2015-02-18 11:10:00,56.97,57.0,56.95,57.0,3800.0,50.9526,50.9794,50.9347,50.9794,3800.0
2015-02-18 11:15:00,57.01,57.13,57.01,57.1,8800.0,50.9883,51.0957,50.9883,51.0688,8800.0
2015-02-18 11:20:00,57.09,57.11,57.05,57.05,8700.0,51.0599,51.0778,51.0241,51.0241,8700.0
2015-02-18 11:25:00,57.05,57.07,57.02,57.05,8900.0,51.0241,51.042,50.9973,51.0241,8900.0
2015-02-18 11:30:00,57.05,57.05,57.01,57.05,5300.0,51.0241,51.0241,50.9883,51.0241,5300.0
2015-02-18 11:35:00,57.07,57.1,57.04,57.05,11700.0,51.042,51.0688,51.0152,51.0241,11700.0
2015-02-18 11:40:00,57.06,57.08,57.05,57.08,5900.0,51.0331,51.051,51.0241,51.051,5900.0
2015-02-18 11:45:00,57.09,57.14,57.09,57.14,5300.0,51.0599,51.1046,51.0599,51.1046,5300.0
2015-02-18 11:50:00,57.14,57.14,57.04,57.05,14300.0,51.1046,51.1046,51.0152,51.0241,14300.0
2015-02-18 11:55:00,57.05,57.05,57.04,57.04,4200.0,51.0241,51.0241,51.0152,51.0152,4200.0
2015-02-18 12:00:00,57.05,57.05,56.94,56.98,15100.0,51.0241,51.0241,50.9257,50.9615,15100.0
2015-02-18 12:05:00,56.97,56.97,56.82,56.82,8000.0,50.9526,50.9526,50.8184,50.8184,8000.0
2015-02-18 12:10:00,56.84,56.86,56.82,56.86,4400.0,50.8363,50.8542,50.8184,50.8542,4400.0
2015-02-18 12:15:00,56.86,57.0,56.86,57.0,4000.0,50.8542,50.9794,50.8542,50.9794,4000.0
2015-02-18 12:20:00,56.99,57.0,56.95,56.95,3000.0,50.9705,50.9794,50.9347,50.9347,3000.0
2015-02-18 12:25:00,56.95,56.95,56.91,56.92,5300.0,50.9347,50.9347,50.8989,50.9079,5300.0
2015-02-18 12:30:00,56.92,56.95,56.92,56.92,2000.0,50.9079,50.9347,50.9079,50.9079,2000.0
2015-02-18 12:35:00,56.92,56.92,56.86,56.86,2500.0,50.9079,50.9079,50.8542,50.8542,2500.0
2015-02-18 12:40:00,56.86,56.86,56.81,56.81,3100.0,50.8542,50.8542,50.8095,50.8095,3100.0
2015-02-18 12:45:00,56.82,56.86,56.81,56.83,4600.0,50.8184,50.8542,50.8095,50.8274,4600.0
2015-02-18 12:50:00,56.83,56.86,56.82,56.86,1700.0,50.8274,50.8542,50.8184,50.8542,1700.0
2015-02-18 12:55:00,56.85,56.86,56.84,56.86,4800.0,50.8452,50.8542,50.8363,50.8542,4800.0
2015-02-18 13:00:00,56.87,56.93,56.87,56.92,5200.0,50.8631,50.9168,50.8631,50.9079,5200.0
2015-02-18 13:05:00,56.92,56.95,56.92,56.95,1400.0,50.9079,50.9347,50.9079,50.9347,1400.0
2015-02-18 13:10:00,56.97,57.02,56.97,56.98,6200.0,50.9526,50.9973,50.9526,50.9615,6200.0
2015-02-18 13:15:00,56.97,56.99,56.9,56.9,8400.0,50.9526,50.9705,50.89,50.89,8400.0
2015-02-18 13:20:00,56.91,56.91,56.83,56.83,4900.0,50.8989,50.8989,50.8274,50.8274,4900.0
2015-02-18 13:25:00,56.83,56.84,56.81,56.82,6300.0,50.8274,50.8363,50.8095,50.8184,6300.0
2015-02-18 13:30:00,56.83,56.83,56.81,56.82,4900.0,50.8274,50.8274,50.8095,50.8184,4900.0
2015-02-18 13:35:00,56.83,56.83,56.74,56.76,6400.0,50.8274,50.8274,50.7469,50.7648,6400.0
2015-02-18 13:40:00,56.76,56.76,56.71,56.71,3300.0,50.7648,50.7648,50.72,50.72,3300.0
2015-02-18 13:45:00,56.72,56.74,56.66,56.67,10900.0,50.729,50.7469,50.6753,50.6843,10900.0
2015-02-18 13:50:00,56.67,56.68,56.6,56.61,13500.0,50.6843,50.6932,50.6217,50.6306,13500.0
2015-02-18 13:55:00,56.61,56.65,56.57,56.64,10000.0,50.6306,50.6664,50.5948,50.6574,10000.0
2015-02-18 14:00:00,56.67,56.85,56.67,56.84,4700.0,50.6843,50.8452,50.6843,50.8363,4700.0
2015-02-18 14:05:00,56.85,56.92,56.85,56.9,3800.0,50.8452,50.9079,50.8452,50.89,3800.0
2015-02-18 14:10:00,56.9,56.92,56.89,56.9,4900.0,50.89,50.9079,50.881,50.89,4900.0
2015-02-18 14:15:00,56.9,56.91,56.86,56.88,5500.0,50.89,50.8989,50.8542,50.8721,5500.0
2015-02-18 14:20:00,56.9,56.9,56.84,56.87,3300.0,50.89,50.89,50.8363,50.8631,3300.0
2015-02-18 14:25:00,56.87,56.89,56.73,56.73,5200.0,50.8631,50.881,50.7379,50.7379,5200.0
2015-02-18 14:30:00,56.74,56.85,56.74,56.85,2200.0,50.7469,50.8452,50.7469,50.8452,2200.0
2015-02-18 14:35:00,56.85,56.86,56.84,56.85,4900.0,50.8452,50.8542,50.8363,50.8452,4900.0
2015-02-18 14:40:00,56.85,56.89,56.85,56.89,4300.0,50.8452,50.881,50.8452,50.881,4300.0
2015-02-18 14:45:00,56.89,56.93,56.89,56.92,4600.0,50.881,50.9168,50.881,50.9079,4600.0
2015-02-18 14:50:00,56.92,56.96,56.92,56.94,3700.0,50.9079,50.9436,50.9079,50.9257,3700.0
2015-02-18 14:55:00,56.94,57.02,56.93,57.01,5200.0,50.9257,50.9973,50.9168,50.9883,5200.0
2015-02-18 15:00:00,57.02,57.06,57.02,57.05,3600.0,50.9973,51.0331,50.9973,51.0241,3600.0
2015-02-18 15:05:00,57.05,57.15,57.04,57.15,8200.0,51.0241,51.1136,51.0152,51.1136,8200.0
2015-02-18 15:10:00,57.15,57.15,57.09,57.1,8700.0,51.1136,51.1136,51.0599,51.0688,8700.0
2015-02-18 15:15:00,57.1,57.13,57.1,57.13,7900.0,51.0688,51.0957,51.0688,51.0957,7900.0
2015-02-18 15:20:00,57.14,57.2,57.09,57.18,9500.0,51.1046,51.1583,51.0599,51.1404,9500.0
2015-02-18 15:25:00,57.19,57.2,57.13,57.17,11800.0,51.1493,51.1583,51.0957,51.1314,11800.0
2015-02-18 15:30:00,57.17,57.17,57.15,57.16,14700.0,51.1314,51.1314,51.1136,51.1225,14700.0
2015-02-18 15:35:00,57.16,57.21,57.14,57.2,9200.0,51.1225,51.1672,51.1046,51.1583,9200.0
2015-02-18 15:40:00,57.2,57.21,57.15,57.15,13900.0,51.1583,51.1672,51.1136,51.1136,13900.0
2015-02-18 15:45:00,57.15,57.26,57.14,57.23,13500.0,51.1136,51.2119,51.1046,51.1851,13500.0
2015-02-18 15:50:00,57.24,57.27,57.21,57.26,17600.0,51.1941,51.2209,51.1672,51.2119,17600.0
2015-02-18 15:55:00,57.25,57.31,57.24,57.3,38500.0,51.203,51.2567,51.1941,51.2477,38500.0
2015-02-19 09:30:00,57.32,57.52,57.32,57.52,5300.0,51.2656,51.4445,51.2656,51.4445,5300.0
2015-02-19 09:35:00,57.51,57.51,57.31,57.34,1800.0,51.4355,51.4355,51.2567,51.2835,1800.0
2015-02-19 09:40:00,57.37,57.49,57.37,57.47,1800.0,51.3103,51.4176,51.3103,51.3998,1800.0
2015-02-19 09:45:00,57.47,57.65,57.41,57.56,6200.0,51.3998,51.5607,51.3461,51.4803,6200.0
2015-02-19 09:50:00,57.56,57.58,57.46,57.46,2400.0,51.4803,51.4981,51.3908,51.3908,2400.0
2015-02-19 09:55:00,57.5,57.54,57.5,57.54,500.0,51.4266,51.4624,51.4266,51.4624,500.0
2015-02-19 10:00:00,57.54,57.54,57.5,57.5,3500.0,51.4624,51.4624,51.4266,51.4266,3500.0
2015-02-19 10:05:00,57.57,57.7,57.57,57.64,5300.0,51.4892,51.6055,51.4892,51.5518,5300.0
2015-02-19 10:10:00,57.65,57.69,57.65,57.69,2000.0,51.5607,51.5965,51.5607,51.5965,2000.0
2015-02-19 10:15:00,57.69,57.72,57.66,57.71,3000.0,51.5965,51.6234,51.5697,51.6144,3000.0
2015-02-19 10:20:00,57.72,57.72,57.68,57.71,2300.0,51.6234,51.6234,51.5876,51.6144,2300.0
2015-02-19 10:25:00,57.72,57.72,57.69,57.72,1900.0,51.6234,51.6234,51.5965,51.6234,1900.0
2015-02-19 10:30:00,57.72,57.72,57.66,57.67,1300.0,51.6234,51.6234,51.5697,51.5786,1300.0
2015-02-19 10:35:00,57.69,57.73,57.69,57.73,1100.0,51.5965,51.6323,51.5965,51.6323,1100.0
2015-02-19 10:40:00,57.72,57.72,57.7,57.72,2000.0,51.6234,51.6234,51.6055,51.6234,2000.0
2015-02-19 10:45:00,57.71,57.72,57.7,57.7,2900.0,51.6144,51.6234,51.6055,51.6055,2900.0
2015-02-19 10:50:00,57.69,57.69,57.65,57.65,1500.0,51.5965,51.5965,51.5607,51.5607,1500.0
2015-02-19 10:55:00,57.65,57.65,57.64,57.65,400.0,51.5607,51.5607,51.5518,51.5607,400.0
2015-02-19 11:00:00,57.67,57.73,57.67,57.71,3400.0,51.5786,51.6323,51.5786,51.6144,3400.0
2015-02-19 11:05:00,57.7,57.71,57.67,57.7,1700.0,51.6055,51.6144,51.5786,51.6055,1700.0
2015-02-19 11:10:00,57.72,57.73,57.7,57.71,2200.0,51.6234,51.6323,51.6055,51.6144,2200.0
2015-02-19 11:15:00,57.71,57.76,57.7,57.76,2900.0,51.6144,51.6591,51.6055,51.6591,2900.0
2015-02-19 11:20:00,57.78,57.81,57.78,57.79,1900.0,51.677,51.7038,51.677,51.686,1900.0
2015-02-19 11:25:00,57.78,57.79,57.77,57.79,1300.0,51.677,51.686,51.6681,51.686,1300.0
2015-02-19 11:30:00,57.8,57.81,57.79,57.8,1900.0,51.6949,51.7038,51.686,51.6949,1900.0
2015-02-19 11:35:00,57.8,57.82,57.79,57.82,2400.0,51.6949,51.7128,51.686,51.7128,2400.0
2015-02-19 11:40:00,57.81,57.83,57.81,57.82,2200.0,51.7038,51.7217,51.7038,51.7128,2200.0
2015-02-19 11:45:00,57.83,57.84,57.82,57.84,3000.0,51.7217,51.7307,51.7128,51.7307,3000.0
2015-02-19 11:50:00,57.84,57.84,57.83,57.83,1000.0,51.7307,51.7307,51.7217,51.7217,1000.0
2015-02-19 11:55:00,57.83,57.87,57.83,57.87,3300.0,51.7217,51.7575,51.7217,51.7575,3300.0
2015-02-19 12:00:00,57.86,57.87,57.84,57.86,1700.0,51.7486,51.7575,51.7307,51.7486,1700.0
2015-02-19 12:05:00,57.86,57.87,57.85,57.87,1200.0,51.7486,51.7575,51.7396,51.7575,1200.0
2015-02-19 12:10:00,57.86,57.89,57.85,57.88,1100.0,51.7486,51.7754,51.7396,51.7665,1100.0
2015-02-19 12:15:00,57.89,57.89,57.87,57.87,2800.0,51.7754,51.7754,51.7575,51.7575,2800.0
2015-02-19 12:20:00,57.87,57.88,57.86,57.88,1100.0,51.7575,51.7665,51.7486,51.7665,1100.0
2015-02-19 12:25:00,57.88,57.88,57.85,57.85,1600.0,51.7665,51.7665,51.7396,51.7396,1600.0
2015-02-19 12:30:00,57.84,57.84,57.8,57.8,1100.0,51.7307,51.7307,51.6949,51.6949,1100.0
2015-02-19 12:35:00,57.79,57.79,57.76,57.78,1800.0,51.686,51.686,51.6591,51.677,1800.0
2015-02-19 12:40:00,57.78,57.8,57.78,57.8,1100.0,51.677,51.6949,51.677,51.6949,1100.0
2015-02-19 12:45:00,57.79,57.79,57.75,57.75,1400.0,51.686,51.686,51.6502,51.6502,1400.0
2015-02-19 12:50:00,57.75,57.75,57.65,57.66,3800.0,51.6502,51.6502,51.5607,51.5697,3800.0
2015-02-19 12:55:00,57.64,57.67,57.64,57.67,500.0,51.5518,51.5786,51.5518,51.5786,500.0
2015-02-19 13:00:00,57.68,57.69,57.66,57.66,700.0,51.5876,51.5965,51.5697,51.5697,700.0
2015-02-19 13:05:00,57.67,57.7,57.66,57.69,2400.0,51.5786,51.6055,51.5697,51.5965,2400.0
2015-02-19 13:10:00,57.69,57.69,57.67,57.69,800.0,51.5965,51.5965,51.5786,51.5965,800.0
2015-02-19 13:15:00,57.71,57.74,57.68,57.68,3000.0,51.6144,51.6412,51.5876,51.5876,3000.0
2015-02-19 13:20:00,57.69,57.74,57.69,57.72,2200.0,51.5965,51.6412,51.5965,51.6234,2200.0
2015-02-19 13:25:00,57.72,57.72,57.69,57.71,1600.0,51.6234,51.6234,51.5965,51.6144,1600.0
2015-02-19 13:30:00,57.7,57.72,57.7,57.72,1100.0,51.6055,51.6234,51.6055,51.6234,1100.0
2015-02-19 13:35:00,57.72,57.73,57.71,57.71,1700.0,51.6234,51.6323,51.6144,51.6144,1700.0
2015-02-19 13:40:00,57.73,57.73,57.7,57.7,1000.0,51.6323,51.6323,51.6055,51.6055,1000.0
2015-02-19 13:45:00,57.7,57.73,57.7,57.72,1300.0,51.6055,51.6323,51.6055,51.6234,1300.0
2015-02-19 13:50:00,57.72,57.72,57.71,57.72,1300.0,51.6234,51.6234,51.6144,51.6234,1300.0
2015-02-19 13:55:00,57.72,57.73,57.7,57.7,2300.0,51.6234,51.6323,51.6055,51.6055,2300.0
2015-02-19 14:00:00,57.71,57.72,57.69,57.69,1100.0,51.6144,51.6234,51.5965,51.5965,1100.0
2015-02-19 14:05:00,57.68,57.75,57.68,57.75,1500.0,51.5876,51.6502,51.5876,51.6502,1500.0
2015-02-19 14:10:00,57.73,57.75,57.72,57.75,6200.0,51.6323,51.6502,51.6234,51.6502,6200.0
2015-02-19 14:15:00,57.75,57.77,57.75,57.77,1300.0,51.6502,51.6681,51.6502,51.6681,1300.0
2015-02-19 14:20:00,57.75,57.78,57.75,57.78,1800.0,51.6502,51.677,51.6502,51.677,1800.0
2015-02-19 14:25:00,57.77,57.77,57.74,57.75,1500.0,51.6681,51.6681,51.6412,51.6502,1500.0
2015-02-19 14:30:00,57.76,57.82,57.76,57.81,2800.0,51.6591,51.7128,51.6591,51.7038,2800.0
2015-02-19 14:35:00,57.81,57.81,57.72,57.72,2000.0,51.7038,51.7038,51.6234,51.6234,2000.0
2015-02-19 14:40:00,57.72,57.73,57.72,57.73,600.0,51.6234,51.6323,51.6234,51.6323,600.0
2015-02-19 14:45:00,57.73,57.73,57.68,57.68,6200.0,51.6323,51.6323,51.5876,51.5876,6200.0
2015-02-19 14:50:00,57.69,57.76,57.69,57.75,9000.0,51.5965,51.6591,51.5965,51.6502,9000.0
2015-02-19 14:55:00,57.76,57.79,57.76,57.78,1600.0,51.6591,51.686,51.6591,51.677,1600.0
2015-02-19 15:00:00,57.79,57.83,57.78,57.81,3100.0,51.686,51.7217,51.677,51.7038,3100.0
2015-02-19 15:05:00,57.82,57.85,57.82,57.84,3300.0,51.7128,51.7396,51.7128,51.7307,3300.0
2015-02-19 15:10:00,57.82,57.83,57.79,57.81,1500.0,51.7128,51.7217,51.686,51.7038,1500.0
2015-02-19 15:15:00,57.81,57.83,57.81,57.83,2100.0,51.7038,51.7217,51.7038,51.7217,2100.0
2015-02-19 15:20:00,57.82,57.84,57.79,57.79,3800.0,51.7128,51.7307,51.686,51.686,3800.0
2015-02-19 15:25:00,57.8,57.83,57.79,57.82,3600.0,51.6949,51.7217,51.686,51.7128,3600.0
2015-02-19 15:30:00,57.83,57.84,57.77,57.77,5700.0,51.7217,51.7307,51.6681,51.6681,5700.0
2015-02-19 15:35:00,57.78,57.82,57.73,57.77,8600.0,51.677,51.7128,51.6323,51.6681,8600.0
2015-02-19 15:40:00,57.77,57.81,57.75,57.81,9100.0,51.6681,51.7038,51.6502,51.7038,9100.0
2015-02-19 15:45:00,57.76,57.81,57.67,57.68,15500.0,51.6591,51.7038,51.5786,51.5876,15500.0
2015-02-19 15:50:00,57.67,57.7,57.64,57.69,19000.0,51.5786,51.6055,51.5518,51.5965,19000.0
2015-02-19 15:55:00,57.67,57.8,57.67,57.79,50600.0,51.5786,51.6949,51.5786,51.686,50600.0
2015-02-20 09:30:00,57.72,57.72,57.53,57.66,4600.0,51.6234,51.6234,51.4534,51.5697,4600.0
2015-02-20 09:35:00,57.68,57.87,57.68,57.79,1800.0,51.5876,51.7575,51.5876,51.686,1800.0
2015-02-20 09:40:00,57.75,57.75,57.53,57.59,2000.0,51.6502,51.6502,51.4534,51.5071,2000.0
2015-02-20 09:45:00,57.56,57.64,57.56,57.59,1000.0,51.4803,51.5518,51.4803,51.5071,1000.0
2015-02-20 09:50:00,57.56,57.56,57.43,57.45,2200.0,51.4803,51.4803,51.364,51.3819,2200.0
2015-02-20 09:55:00,57.45,57.45,57.45,57.45,0.0,51.3819,51.3819,51.3819,51.3819,0.0
2015-02-20 10:00:00,57.39,57.39,57.3,57.37,1600.0,51.3282,51.3282,51.2477,51.3103,1600.0
2015-02-20 10:05:00,57.4,57.48,57.38,57.46,2000.0,51.3372,51.4087,51.3193,51.3908,2000.0
2015-02-20 10:10:00,57.48,57.54,57.47,57.47,2200.0,51.4087,51.4624,51.3998,51.3998,2200.0
2015-02-20 10:15:00,57.48,57.51,57.46,57.51,1400.0,51.4087,51.4355,51.3908,51.4355,1400.0
2015-02-20 10:20:00,57.51,57.59,57.49,57.52,2900.0,51.4355,51.5071,51.4176,51.4445,2900.0
2015-02-20 10:25:00,57.56,57.56,57.45,57.45,1000.0,51.4803,51.4803,51.3819,51.3819,1000.0
2015-02-20 10:30:00,57.45,57.46,57.39,57.46,5000.0,51.3819,51.3908,51.3282,51.3908,5000.0
2015-02-20 10:35:00,57.49,57.61,57.49,57.61,700.0,51.4176,51.525,51.4176,51.525,700.0
2015-02-20 10:40:00,57.62,57.68,57.61,57.67,2600.0,51.5339,51.5876,51.525,51.5786,2600.0
2015-02-20 10:45:00,57.67,57.79,57.67,57.71,4700.0,51.5786,51.686,51.5786,51.6144,4700.0
2015-02-20 10:50:00,57.72,57.74,57.7,57.74,2000.0,51.6234,51.6412,51.6055,51.6412,2000.0
2015-02-20 10:55:00,57.76,57.83,57.75,57.8,14100.0,51.6591,51.7217,51.6502,51.6949,14100.0
2015-02-20 11:00:00,57.8,57.86,57.8,57.85,8400.0,51.6949,51.7486,51.6949,51.7396,8400.0
2015-02-20 11:05:00,57.83,57.83,57.82,57.82,1100.0,51.7217,51.7217,51.7128,51.7128,1100.0
2015-02-20 11:10:00,57.84,57.85,57.83,57.83,900.0,51.7307,51.7396,51.7217,51.7217,900.0
2015-02-20 11:15:00,57.84,57.85,57.83,57.83,1200.0,51.7307,51.7396,51.7217,51.7217,1200.0
2015-02-20 11:20:00,57.81,57.81,57.75,57.8,1800.0,51.7038,51.7038,51.6502,51.6949,1800.0
2015-02-20 11:25:00,57.79,57.79,57.73,57.73,1400.0,51.686,51.686,51.6323,51.6323,1400.0
2015-02-20 11:30:00,57.71,57.71,57.69,57.69,200.0,51.6144,51.6144,51.5965,51.5965,200.0
2015-02-20 11:35:00,57.71,57.73,57.69,57.72,1400.0,51.6144,51.6323,51.5965,51.6234,1400.0
2015-02-20 11:40:00,57.74,57.74,57.71,57.71,1100.0,51.6412,51.6412,51.6144,51.6144,1100.0
2015-02-20 11:45:00,57.68,57.72,57.68,57.69,700.0,51.5876,51.6234,51.5876,51.5965,700.0
2015-02-20 11:50:00,57.71,57.71,57.7,57.71,100.0,51.6144,51.6144,51.6055,51.6144,100.0
2015-02-20 11:55:00,57.73,57.74,57.72,57.73,1100.0,51.6323,51.6412,51.6234,51.6323,1100.0
2015-02-20 12:00:00,57.73,57.78,57.73,57.78,2200.0,51.6323,51.677,51.6323,51.677,2200.0
2015-02-20 12:05:00,57.73,57.76,57.73,57.75,1300.0,51.6323,51.6591,51.6323,51.6502,1300.0
2015-02-20 12:10:00,57.73,57.74,57.69,57.73,1300.0,51.6323,51.6412,51.5965,51.6323,1300.0
2015-02-20 12:15:00,57.73,57.74,57.73,57.73,400.0,51.6323,51.6412,51.6323,51.6323,400.0
2015-02-20 12:20:00,57.72,57.81,57.71,57.8,4100.0,51.6234,51.7038,51.6144,51.6949,4100.0
2015-02-20 12:25:00,57.77,57.78,57.77,57.78,400.0,51.6681,51.677,51.6681,51.677,400.0
2015-02-20 12:30:00,57.76,57.77,57.75,57.77,1600.0,51.6591,51.6681,51.6502,51.6681,1600.0
2015-02-20 12:35:00,57.78,57.85,57.78,57.81,7000.0,51.677,51.7396,51.677,51.7038,7000.0
2015-02-20 12:40:00,57.85,57.9,57.84,57.87,1300.0,51.7396,51.7843,51.7307,51.7575,1300.0
2015-02-20 12:45:00,57.86,57.86,57.85,57.86,500.0,51.7486,51.7486,51.7396,51.7486,500.0
2015-02-20 12:50:00,57.88,57.91,57.88,57.91,600.0,51.7665,51.7933,51.7665,51.7933,600.0
2015-02-20 12:55:00,57.89,57.9,57.87,57.87,900.0,51.7754,51.7843,51.7575,51.7575,900.0
2015-02-20 13:00:00,57.88,57.9,57.86,57.88,900.0,51.7665,51.7843,51.7486,51.7665,900.0
2015-02-20 13:05:00,57.89,57.9,57.88,57.88,1400.0,51.7754,51.7843,51.7665,51.7665,1400.0
2015-02-20 13:10:00,57.89,57.91,57.89,57.9,800.0,51.7754,51.7933,51.7754,51.7843,800.0
2015-02-20 13:15:00,57.88,57.9,57.87,57.89,1800.0,51.7665,51.7843,51.7575,51.7754,1800.0
2015-02-20 13:20:00,57.89,57.93,57.89,57.91,1500.0,51.7754,51.8112,51.7754,51.7933,1500.0
2015-02-20 13:25:00,57.93,57.93,57.89,57.89,1200.0,51.8112,51.8112,51.7754,51.7754,1200.0
2015-02-20 13:30:00,57.9,57.94,57.89,57.92,2200.0,51.7843,51.8201,51.7754,51.8022,2200.0
2015-02-20 13:35:00,57.9,57.92,57.89,57.9,1700.0,51.7843,51.8022,51.7754,51.7843,1700.0
2015-02-20 13:40:00,57.9,57.94,57.9,57.91,1900.0,51.7843,51.8201,51.7843,51.7933,1900.0
2015-02-20 13:45:00,57.91,57.94,57.91,57.92,1400.0,51.7933,51.8201,51.7933,51.8022,1400.0
2015-02-20 13:50:00,57.91,57.91,57.89,57.91,1600.0,51.7933,51.7933,51.7754,51.7933,1600.0
2015-02-20 13:55:00,57.9,57.94,57.9,57.92,1400.0,51.7843,51.8201,51.7843,51.8022,1400.0
2015-02-20 14:00:00,57.91,57.95,57.91,57.95,1900.0,51.7933,51.8291,51.7933,51.8291,1900.0
2015-02-20 14:05:00,57.95,57.97,57.93,57.93,4000.0,51.8291,51.8469,51.8112,51.8112,4000.0
2015-02-20 14:10:00,57.93,57.95,57.93,57.94,1300.0,51.8112,51.8291,51.8112,51.8201,1300.0
2015-02-20 14:15:00,57.94,57.94,57.9,57.91,2100.0,51.8201,51.8201,51.7843,51.7933,2100.0
2015-02-20 14:20:00,57.91,57.93,57.91,57.92,1300.0,51.7933,51.8112,51.7933,51.8022,1300.0
2015-02-20 14:25:00,57.9,57.9,57.89,57.89,1400.0,51.7843,51.7843,51.7754,51.7754,1400.0
2015-02-20 14:30:00,57.89,57.93,57.89,57.92,1800.0,51.7754,51.8112,51.7754,51.8022,1800.0
2015-02-20 14:35:00,57.94,57.96,57.93,57.96,1300.0,51.8201,51.838,51.8112,51.838,1300.0
2015-02-20 14:40:00,57.95,57.95,57.9,57.93,1700.0,51.8291,51.8291,51.7843,51.8112,1700.0
2015-02-20 14:45:00,57.93,57.95,57.92,57.92,2500.0,51.8112,51.8291,51.8022,51.8022,2500.0
2015-02-20 14:50:00,57.93,57.98,57.93,57.97,2200.0,51.8112,51.8559,51.8112,51.8469,2200.0
2015-02-20 14:55:00,57.97,58.01,57.95,58.01,1800.0,51.8469,51.8827,51.8291,51.8827,1800.0
2015-02-20 15:00:00,58.01,58.03,58.01,58.03,2000.0,51.8827,51.9006,51.8827,51.9006,2000.0
2015-02-20 15:05:00,58.03,58.07,58.01,58.06,2900.0,51.9006,51.9364,51.8827,51.9274,2900.0
2015-02-20 15:10:00,58.06,58.09,58.06,58.08,2100.0,51.9274,51.9543,51.9274,51.9453,2100.0
2015-02-20 15:15:00,58.07,58.07,58.01,58.04,4300.0,51.9364,51.9364,51.8827,51.9096,4300.0
2015-02-20 15:20:00,58.05,58.06,57.99,58.03,6200.0,51.9185,51.9274,51.8648,51.9006,6200.0
2015-02-20 15:25:00,58.04,58.04,57.99,58.01,5000.0,51.9096,51.9096,51.8648,51.8827,5000.0
2015-02-20 15:30:00,58.0,58.01,57.96,57.98,6900.0,51.8738,51.8827,51.838,51.8559,6900.0
2015-02-20 15:35:00,57.98,58.0,57.94,57.96,7600.0,51.8559,51.8738,51.8201,51.838,7600.0
2015-02-20 15:40:00,57.95,57.97,57.91,57.91,7900.0,51.8291,51.8469,51.7933,51.7933,7900.0
2015-02-20 15:45:00,57.91,58.01,57.87,57.88,19500.0,51.7933,51.8827,51.7575,51.7665,19500.0
2015-02-20 15:50:00,57.89,57.9,57.84,57.87,12700.0,51.7754,51.7843,51.7307,51.7575,12700.0
2015-02-20 15:55:00,57.87,58.04,57.86,58.03,55900.0,51.7575,51.9096,51.7486,51.9006,55900.0
2015-02-23 09:30:00,58.08,58.09,58.08,58.09,4100.0,51.9453,51.9543,51.9453,51.9543,4100.0
2015-02-23 09:35:00,58.1,58.12,58.1,58.1,2800.0,51.9632,51.9811,51.9632,51.9632,2800.0
2015-02-23 09:40:00,58.09,58.11,58.07,58.09,1600.0,51.9543,51.9722,51.9364,51.9543,1600.0
2015-02-23 09:45:00,58.09,58.11,58.04,58.04,1500.0,51.9543,51.9722,51.9096,51.9096,1500.0
2015-02-23 09:50:00,58.04,58.04,57.98,58.02,1300.0,51.9096,51.9096,51.8559,51.8917,1300.0
2015-02-23 09:55:00,58.02,58.02,57.79,57.85,9000.0,51.8917,51.8917,51.686,51.7396,9000.0
2015-02-23 10:00:00,57.85,57.85,57.79,57.8,2700.0,51.7396,51.7396,51.686,51.6949,2700.0
2015-02-23 10:05:00,57.9,57.91,57.9,57.9,900.0,51.7843,51.7933,51.7843,51.7843,900.0
2015-02-23 10:10:00,57.9,57.92,57.9,57.91,800.0,51.7843,51.8022,51.7843,51.7933,800.0
2015-02-23 10:15:00,57.91,57.91,57.75,57.75,1500.0,51.7933,51.7933,51.6502,51.6502,1500.0
2015-02-23 10:20:00,57.76,57.76,57.72,57.74,1000.0,51.6591,51.6591,51.6234,51.6412,1000.0
2015-02-23 10:25:00,57.77,57.81,57.72,57.73,2600.0,51.6681,51.7038,51.6234,51.6323,2600.0
2015-02-23 10:30:00,57.74,57.74,57.73,57.73,300.0,51.6412,51.6412,51.6323,51.6323,300.0
2015-02-23 10:35:00,57.74,57.74,57.56,57.67,5000.0,51.6412,51.6412,51.4803,51.5786,5000.0
2015-02-23 10:40:00,57.7,57.76,57.65,57.71,3000.0,51.6055,51.6591,51.5607,51.6144,3000.0
2015-02-23 10:45:00,57.7,57.71,57.7,57.7,900.0,51.6055,51.6144,51.6055,51.6055,900.0
2015-02-23 10:50:00,57.68,57.7,57.64,57.64,600.0,51.5876,51.6055,51.5518,51.5518,600.0
2015-02-23 10:55:00,57.69,57.7,57.68,57.69,1000.0,51.5965,51.6055,51.5876,51.5965,1000.0
2015-02-23 11:00:00,57.64,57.68,57.64,57.67,2800.0,51.5518,51.5876,51.5518,51.5786,2800.0
2015-02-23 11:05:00,57.67,57.67,57.63,57.65,1600.0,51.5786,51.5786,51.5429,51.5607,1600.0
2015-02-23 11:10:00,57.64,57.64,57.62,57.64,1100.0,51.5518,51.5518,51.5339,51.5518,1100.0
2015-02-23 11:15:00,57.68,57.71,57.67,57.71,2800.0,51.5876,51.6144,51.5786,51.6144,2800.0
2015-02-23 11:20:00,57.71,57.77,57.71,57.73,2200.0,51.6144,51.6681,51.6144,51.6323,2200.0
2015-02-23 11:25:00,57.72,57.75,57.71,57.72,700.0,51.6234,51.6502,51.6144,51.6234,700.0
2015-02-23 11:30:00,57.76,57.76,57.71,57.71,1000.0,51.6591,51.6591,51.6144,51.6144,1000.0
2015-02-23 11:35:00,57.78,57.79,57.72,57.74,1800.0,51.677,51.686,51.6234,51.6412,1800.0
2015-02-23 11:40:00,57.74,57.74,57.69,57.7,1800.0,51.6412,51.6412,51.5965,51.6055,1800.0
2015-02-23 11:45:00,57.73,57.74,57.7,57.7,1000.0,51.6323,51.6412,51.6055,51.6055,1000.0
2015-02-23 11:50:00,57.73,57.73,57.73,57.73,100.0,51.6323,51.6323,51.6323,51.6323,100.0
2015-02-23 11:55:00,57.76,57.77,57.73,57.73,2100.0,51.6591,51.6681,51.6323,51.6323,2100.0
2015-02-23 12:00:00,57.73,57.73,57.68,57.68,3400.0,51.6323,51.6323,51.5876,51.5876,3400.0
2015-02-23 12:05:00,57.7,57.72,57.7,57.72,1600.0,51.6055,51.6234,51.6055,51.6234,1600.0
2015-02-23 12:10:00,57.72,57.72,57.72,57.72,100.0,51.6234,51.6234,51.6234,51.6234,100.0
2015-02-23 12:15:00,57.74,57.75,57.69,57.74,4100.0,51.6412,51.6502,51.5965,51.6412,4100.0
2015-02-23 12:20:00,57.74,57.74,57.73,57.73,600.0,51.6412,51.6412,51.6323,51.6323,600.0
2015-02-23 12:25:00,57.73,57.73,57.73,57.73,0.0,51.6323,51.6323,51.6323,51.6323,0.0
2015-02-23 12:30:00,57.74,57.74,57.71,57.72,2700.0,51.6412,51.6412,51.6144,51.6234,2700.0
2015-02-23 12:35:00,57.73,57.76,57.63,57.66,18700.0,51.6323,51.6591,51.5429,51.5697,18700.0
2015-02-23 12:40:00,57.65,57.67,57.64,57.64,2000.0,51.5607,51.5786,51.5518,51.5518,2000.0
2015-02-23 12:45:00,57.64,57.64,57.64,57.64,0.0,51.5518,51.5518,51.5518,51.5518,0.0
2015-02-23 12:50:00,57.64,57.65,57.64,57.65,400.0,51.5518,51.5607,51.5518,51.5607,400.0
2015-02-23 12:55:00,57.66,57.66,57.66,57.66,100.0,51.5697,51.5697,51.5697,51.5697,100.0
2015-02-23 13:00:00,57.66,57.67,57.64,57.67,2500.0,51.5697,51.5786,51.5518,51.5786,2500.0
2015-02-23 13:05:00,57.68,57.72,57.68,57.71,2400.0,51.5876,51.6234,51.5876,51.6144,2400.0
2015-02-23 13:10:00,57.74,57.74,57.71,57.72,1000.0,51.6412,51.6412,51.6144,51.6234,1000.0
2015-02-23 13:15:00,57.73,57.73,57.7,57.71,1400.0,51.6323,51.6323,51.6055,51.6144,1400.0
2015-02-23 13:20:00,57.7,57.7,57.69,57.69,2100.0,51.6055,51.6055,51.5965,51.5965,2100.0
2015-02-23 13:25:00,57.68,57.69,57.68,57.69,500.0,51.5876,51.5965,51.5876,51.5965,500.0
2015-02-23 13:30:00,57.7,57.7,57.62,57.66,3300.0,51.6055,51.6055,51.5339,51.5697,3300.0
2015-02-23 13:35:00,57.69,57.69,57.66,57.66,400.0,51.5965,51.5965,51.5697,51.5697,400.0
2015-02-23 13:40:00,57.67,57.67,57.64,57.64,1200.0,51.5786,51.5786,51.5518,51.5518,1200.0
2015-02-23 13:45:00,57.64,57.64,57.6,57.6,2300.0,51.5518,51.5518,51.516,51.516,2300.0
2015-02-23 13:50:00,57.6,57.6,57.6,57.6,200.0,51.516,51.516,51.516,51.516,200.0
2015-02-23 13:55:00,57.6,57.62,57.6,57.6,1300.0,51.516,51.5339,51.516,51.516,1300.0
2015-02-23 14:00:00,57.6,57.62,57.6,57.61,1400.0,51.516,51.5339,51.516,51.525,1400.0
2015-02-23 14:05:00,57.61,57.62,57.6,57.62,1000.0,51.525,51.5339,51.516,51.5339,1000.0
2015-02-23 14:10:00,57.61,57.61,57.61,57.61,200.0,51.525,51.525,51.525,51.525,200.0
2015-02-23 14:15:00,57.62,57.63,57.59,57.63,1300.0,51.5339,51.5429,51.5071,51.5429,1300.0
2015-02-23 14:20:00,57.63,57.67,57.63,57.67,1700.0,51.5429,51.5786,51.5429,51.5786,1700.0
2015-02-23 14:25:00,57.68,57.7,57.68,57.7,1800.0,51.5876,51.6055,51.5876,51.6055,1800.0
2015-02-23 14:30:00,57.7,57.7,57.64,57.64,1700.0,51.6055,51.6055,51.5518,51.5518,1700.0
2015-02-23 14:35:00,57.66,57.66,57.65,57.65,1800.0,51.5697,51.5697,51.5607,51.5607,1800.0
2015-02-23 14:40:00,57.64,57.64,57.59,57.6,3000.0,51.5518,51.5518,51.5071,51.516,3000.0
2015-02-23 14:45:00,57.61,57.62,57.61,57.61,1300.0,51.525,51.5339,51.525,51.525,1300.0
2015-02-23 14:50:00,57.61,57.62,57.58,57.58,2200.0,51.525,51.5339,51.4981,51.4981,2200.0
2015-02-23 14:55:00,57.57,57.58,57.52,57.52,2800.0,51.4892,51.4981,51.4445,51.4445,2800.0
2015-02-23 15:00:00,57.52,57.56,57.52,57.53,2600.0,51.4445,51.4803,51.4445,51.4534,2600.0
2015-02-23 15:05:00,57.53,57.53,57.51,57.53,2600.0,51.4534,51.4534,51.4355,51.4534,2600.0
2015-02-23 15:10:00,57.55,57.56,57.54,57.55,4800.0,51.4713,51.4803,51.4624,51.4713,4800.0
2015-02-23 15:15:00,57.55,57.55,57.52,57.52,2500.0,51.4713,51.4713,51.4445,51.4445,2500.0
2015-02-23 15:20:00,57.52,57.52,57.51,57.51,3600.0,51.4445,51.4445,51.4355,51.4355,3600.0
2015-02-23 15:25:00,57.52,57.54,57.51,57.54,4200.0,51.4445,51.4624,51.4355,51.4624,4200.0
2015-02-23 15:30:00,57.55,57.57,57.54,57.55,3000.0,51.4713,51.4892,51.4624,51.4713,3000.0
2015-02-23 15:35:00,57.55,57.56,57.53,57.53,7600.0,51.4713,51.4803,51.4534,51.4534,7600.0
2015-02-23 15:40:00,57.54,57.57,57.54,57.56,9000.0,51.4624,51.4892,51.4624,51.4803,9000.0
2015-02-23 15:45:00,57.58,57.67,57.57,57.66,18000.0,51.4981,51.5786,51.4892,51.5697,18000.0
2015-02-23 15:50:00,57.66,57.66,57.64,57.65,8500.0,51.5697,51.5697,51.5518,51.5607,8500.0
2015-02-23 15:55:00,57.65,57.66,57.57,57.61,62500.0,51.5607,51.5697,51.4892,51.525,62500.0
2015-02-24 09:30:00,57.72,57.84,57.41,57.41,3100.0,51.6234,51.7307,51.3461,51.3461,3100.0
2015-02-24 09:35:00,57.59,57.65,57.59,57.64,1100.0,51.5071,51.5607,51.5071,51.5518,1100.0
2015-02-24 09:40:00,57.64,57.86,57.59,57.66,5300.0,51.5518,51.7486,51.5071,51.5697,5300.0
2015-02-24 09:45:00,57.61,57.61,57.57,57.58,2900.0,51.525,51.525,51.4892,51.4981,2900.0
2015-02-24 09:50:00,57.6,57.7,57.59,57.7,1000.0,51.516,51.6055,51.5071,51.6055,1000.0
2015-02-24 09:55:00,57.81,57.91,57.75,57.78,2800.0,51.7038,51.7933,51.6502,51.677,2800.0
2015-02-24 10:00:00,57.71,57.71,57.6,57.61,1700.0,51.6144,51.6144,51.516,51.525,1700.0
2015-02-24 10:05:00,57.62,57.67,57.62,57.67,3100.0,51.5339,51.5786,51.5339,51.5786,3100.0
2015-02-24 10:10:00,57.69,57.72,57.66,57.72,3300.0,51.5965,51.6234,51.5697,51.6234,3300.0
2015-02-24 10:15:00,57.72,57.75,57.61,57.73,16500.0,51.6234,51.6502,51.525,51.6323,16500.0
2015-02-24 10:20:00,57.76,57.84,57.75,57.83,400.0,51.6591,51.7307,51.6502,51.7217,400.0
2015-02-24 10:25:00,57.85,57.87,57.85,57.86,900.0,51.7396,51.7575,51.7396,51.7486,900.0
2015-02-24 10:30:00,57.87,57.89,57.79,57.85,2600.0,51.7575,51.7754,51.686,51.7396,2600.0
2015-02-24 10:35:00,57.81,57.87,57.79,57.82,2200.0,51.7038,51.7575,51.686,51.7128,2200.0
2015-02-24 10:40:00,57.82,57.83,57.78,57.79,1300.0,51.7128,51.7217,51.677,51.686,1300.0
2015-02-24 10:45:00,57.79,57.82,57.76,57.82,7400.0,51.686,51.7128,51.6591,51.7128,7400.0
2015-02-24 10:50:00,57.78,57.78,57.71,57.74,3400.0,51.677,51.677,51.6144,51.6412,3400.0
2015-02-24 10:55:00,57.74,57.74,57.68,57.68,1400.0,51.6412,51.6412,51.5876,51.5876,1400.0
2015-02-24 11:00:00,57.69,57.78,57.69,57.78,1700.0,51.5965,51.677,51.5965,51.677,1700.0
2015-02-24 11:05:00,57.82,57.82,57.79,57.79,1200.0,51.7128,51.7128,51.686,51.686,1200.0
2015-02-24 11:10:00,57.79,57.79,57.75,57.76,1200.0,51.686,51.686,51.6502,51.6591,1200.0
2015-02-24 11:15:00,57.78,57.79,57.78,57.79,500.0,51.677,51.686,51.677,51.686,500.0
2015-02-24 11:20:00,57.79,57.79,57.76,57.78,500.0,51.686,51.686,51.6591,51.677,500.0
2015-02-24 11:25:00,57.79,57.79,57.79,57.79,200.0,51.686,51.686,51.686,51.686,200.0
2015-02-24 11:30:00,57.82,57.82,57.73,57.79,3700.0,51.7128,51.7128,51.6323,51.686,3700.0
2015-02-24 11:35:00,57.79,57.8,57.79,57.8,3800.0,51.686,51.6949,51.686,51.6949,3800.0
2015-02-24 11:40:00,57.8,57.8,57.74,57.74,1800.0,51.6949,51.6949,51.6412,51.6412,1800.0
2015-02-24 11:45:00,57.78,57.82,57.74,57.75,1300.0,51.677,51.7128,51.6412,51.6502,1300.0
2015-02-24 11:50:00,57.75,57.8,57.75,57.8,1900.0,51.6502,51.6949,51.6502,51.6949,1900.0
2015-02-24 11:55:00,57.83,57.83,57.79,57.79,2000.0,51.7217,51.7217,51.686,51.686,2000.0
2015-02-24 12:00:00,57.8,57.84,57.79,57.81,1900.0,51.6949,51.7307,51.686,51.7038,1900.0
2015-02-24 12:05:00,57.81,57.81,57.78,57.79,1600.0,51.7038,51.7038,51.677,51.686,1600.0
2015-02-24 12:10:00,57.79,57.81,57.77,57.77,2100.0,51.686,51.7038,51.6681,51.6681,2100.0
2015-02-24 12:15:00,57.78,57.78,57.69,57.69,1300.0,51.677,51.677,51.5965,51.5965,1300.0
2015-02-24 12:20:00,57.71,57.81,57.71,57.8,2400.0,51.6144,51.7038,51.6144,51.6949,2400.0
2015-02-24 12:25:00,57.8,57.8,57.75,57.75,2300.0,51.6949,51.6949,51.6502,51.6502,2300.0
2015-02-24 12:30:00,57.76,57.76,57.68,57.69,1800.0,51.6591,51.6591,51.5876,51.5965,1800.0
2015-02-24 12:35:00,57.72,57.72,57.68,57.7,900.0,51.6234,51.6234,51.5876,51.6055,900.0
2015-02-24 12:40:00,57.7,57.72,57.7,57.71,600.0,51.6055,51.6234,51.6055,51.6144,600.0
2015-02-24 12:45:00,57.71,57.71,57.65,57.65,1100.0,51.6144,51.6144,51.5607,51.5607,1100.0
2015-02-24 12:50:00,57.65,57.65,57.63,57.63,1100.0,51.5607,51.5607,51.5429,51.5429,1100.0
2015-02-24 12:55:00,57.65,57.65,57.61,57.62,1800.0,51.5607,51.5607,51.525,51.5339,1800.0
2015-02-24 13:00:00,57.63,57.64,57.61,57.64,1800.0,51.5429,51.5518,51.525,51.5518,1800.0
2015-02-24 13:05:00,57.63,57.7,57.63,57.7,1400.0,51.5429,51.6055,51.5429,51.6055,1400.0
2015-02-24 13:10:00,57.73,57.73,57.71,57.73,1600.0,51.6323,51.6323,51.6144,51.6323,1600.0
2015-02-24 13:15:00,57.7,57.7,57.7,57.7,100.0,51.6055,51.6055,51.6055,51.6055,100.0
2015-02-24 13:20:00,57.7,57.73,57.7,57.73,1500.0,51.6055,51.6323,51.6055,51.6323,1500.0
2015-02-24 13:25:00,57.74,57.76,57.73,57.76,2500.0,51.6412,51.6591,51.6323,51.6591,2500.0
2015-02-24 13:30:00,57.76,57.76,57.76,57.76,200.0,51.6591,51.6591,51.6591,51.6591,200.0
2015-02-24 13:35:00,57.76,57.78,57.76,57.78,1400.0,51.6591,51.677,51.6591,51.677,1400.0
2015-02-24 13:40:00,57.78,57.78,57.75,57.75,800.0,51.677,51.677,51.6502,51.6502,800.0
2015-02-24 13:45:00,57.75,57.77,57.72,57.72,2700.0,51.6502,51.6681,51.6234,51.6234,2700.0
2015-02-24 13:50:00,57.72,57.74,57.67,57.67,1500.0,51.6234,51.6412,51.5786,51.5786,1500.0
2015-02-24 13:55:00,57.67,57.68,57.64,57.66,4600.0,51.5786,51.5876,51.5518,51.5697,4600.0
2015-02-24 14:00:00,57.66,57.67,57.64,57.64,900.0,51.5697,51.5786,51.5518,51.5518,900.0
2015-02-24 14:05:00,57.62,57.62,57.59,57.62,2200.0,51.5339,51.5339,51.5071,51.5339,2200.0
2015-02-24 14:10:00,57.63,57.66,57.62,57.66,3500.0,51.5429,51.5697,51.5339,51.5697,3500.0
2015-02-24 14:15:00,57.64,57.64,57.61,57.63,700.0,51.5518,51.5518,51.525,51.5429,700.0
2015-02-24 14:20:00,57.63,57.64,57.63,57.64,1300.0,51.5429,51.5518,51.5429,51.5518,1300.0
2015-02-24 14:25:00,57.64,57.67,57.63,57.66,2900.0,51.5518,51.5786,51.5429,51.5697,2900.0
2015-02-24 14:30:00,57.65,57.66,57.63,57.63,3200.0,51.5607,51.5697,51.5429,51.5429,3200.0
2015-02-24 14:35:00,57.64,57.66,57.63,57.63,6700.0,51.5518,51.5697,51.5429,51.5429,6700.0
2015-02-24 14:40:00,57.64,57.66,57.64,57.66,3700.0,51.5518,51.5697,51.5518,51.5697,3700.0
2015-02-24 14:45:00,57.66,57.66,57.65,57.65,1700.0,51.5697,51.5697,51.5607,51.5607,1700.0
2015-02-24 14:50:00,57.64,57.65,57.64,57.65,3600.0,51.5518,51.5607,51.5518,51.5607,3600.0
2015-02-24 14:55:00,57.65,57.65,57.64,57.64,1900.0,51.5607,51.5607,51.5518,51.5518,1900.0
2015-02-24 15:00:00,57.65,57.66,57.64,57.66,4900.0,51.5607,51.5697,51.5518,51.5697,4900.0
2015-02-24 15:05:00,57.66,57.68,57.65,57.68,3600.0,51.5697,51.5876,51.5607,51.5876,3600.0
2015-02-24 15:10:00,57.69,57.69,57.65,57.65,5100.0,51.5965,51.5965,51.5607,51.5607,5100.0
2015-02-24 15:15:00,57.65,57.66,57.64,57.66,5000.0,51.5607,51.5697,51.5518,51.5697,5000.0
2015-02-24 15:20:00,57.65,57.66,57.64,57.65,3300.0,51.5607,51.5697,51.5518,51.5607,3300.0
2015-02-24 15:25:00,57.65,57.67,57.65,57.67,3300.0,51.5607,51.5786,51.5607,51.5786,3300.0
2015-02-24 15:30:00,57.66,57.68,57.66,57.66,4700.0,51.5697,51.5876,51.5697,51.5697,4700.0
2015-02-24 15:35:00,57.67,57.7,57.66,57.67,10000.0,51.5786,51.6055,51.5697,51.5786,10000.0
2015-02-24 15:40:00,57.67,57.69,57.64,57.65,16900.0,51.5786,51.5965,51.5518,51.5607,16900.0
2015-02-24 15:45:00,57.65,57.68,57.61,57.62,13000.0,51.5607,51.5876,51.525,51.5339,13000.0
2015-02-24 15:50:00,57.63,57.64,57.61,57.63,3900.0,51.5429,51.5518,51.525,51.5429,3900.0
2015-02-24 15:55:00,57.63,57.66,57.6,57.62,37900.0,51.5429,51.5697,51.516,51.5339,37900.0
2015-02-25 09:30:00,57.72,57.72,57.51,57.51,4300.0,51.6234,51.6234,51.4355,51.4355,4300.0
2015-02-25 09:35:00,57.47,57.69,57.47,57.68,3600.0,51.3998,51.5965,51.3998,51.5876,3600.0
2015-02-25 09:40:00,57.73,57.73,57.49,57.59,4200.0,51.6323,51.6323,51.4176,51.5071,4200.0
2015-02-25 09:45:00,57.58,57.61,57.29,57.29,7100.0,51.4981,51.525,51.2388,51.2388,7100.0
2015-02-25 09:50:00,57.31,57.37,57.29,57.29,3600.0,51.2567,51.3103,51.2388,51.2388,3600.0
2015-02-25 09:55:00,57.28,57.37,57.25,57.35,2800.0,51.2298,51.3103,51.203,51.2924,2800.0
2015-02-25 10:00:00,57.35,57.46,57.35,57.46,3000.0,51.2924,51.3908,51.2924,51.3908,3000.0
2015-02-25 10:05:00,57.46,57.51,57.46,57.49,1400.0,51.3908,51.4355,51.3908,51.4176,1400.0
2015-02-25 10:10:00,57.53,57.56,57.53,57.55,4000.0,51.4534,51.4803,51.4534,51.4713,4000.0
2015-02-25 10:15:00,57.53,57.53,57.49,57.5,400.0,51.4534,51.4534,51.4176,51.4266,400.0
2015-02-25 10:20:00,57.54,57.54,57.45,57.45,6500.0,51.4624,51.4624,51.3819,51.3819,6500.0
2015-02-25 10:25:00,57.45,57.47,57.41,57.41,2700.0,51.3819,51.3998,51.3461,51.3461,2700.0
2015-02-25 10:30:00,57.45,57.49,57.44,57.49,5700.0,51.3819,51.4176,51.3729,51.4176,5700.0
2015-02-25 10:35:00,57.47,57.48,57.44,57.44,3400.0,51.3998,51.4087,51.3729,51.3729,3400.0
2015-02-25 10:40:00,57.44,57.46,57.43,57.43,7700.0,51.3729,51.3908,51.364,51.364,7700.0
2015-02-25 10:45:00,57.43,57.45,57.43,57.45,2400.0,51.364,51.3819,51.364,51.3819,2400.0
2015-02-25 10:50:00,57.45,57.45,57.43,57.44,1500.0,51.3819,51.3819,51.364,51.3729,1500.0
2015-02-25 10:55:00,57.44,57.44,57.42,57.42,1800.0,51.3729,51.3729,51.355,51.355,1800.0
2015-02-25 11:00:00,57.42,57.43,57.38,57.42,4000.0,51.355,51.364,51.3193,51.355,4000.0
2015-02-25 11:05:00,57.42,57.42,57.38,57.39,3400.0,51.355,51.355,51.3193,51.3282,3400.0
2015-02-25 11:10:00,57.38,57.4,57.37,57.37,2100.0,51.3193,51.3372,51.3103,51.3103,2100.0
2015-02-25 11:15:00,57.37,57.4,57.37,57.38,2500.0,51.3103,51.3372,51.3103,51.3193,2500.0
2015-02-25 11:20:00,57.39,57.4,57.38,57.4,1400.0,51.3282,51.3372,51.3193,51.3372,1400.0
2015-02-25 11:25:00,57.4,57.42,57.38,57.41,2800.0,51.3372,51.355,51.3193,51.3461,2800.0
2015-02-25 11:30:00,57.42,57.44,57.4,57.42,7700.0,51.355,51.3729,51.3372,51.355,7700.0
2015-02-25 11:35:00,57.43,57.43,57.39,57.4,2400.0,51.364,51.364,51.3282,51.3372,2400.0
2015-02-25 11:40:00,57.41,57.42,57.37,57.37,2400.0,51.3461,51.355,51.3103,51.3103,2400.0
2015-02-25 11:45:00,57.38,57.39,57.38,57.39,800.0,51.3193,51.3282,51.3193,51.3282,800.0
2015-02-25 11:50:00,57.38,57.4,57.35,57.35,6900.0,51.3193,51.3372,51.2924,51.2924,6900.0
2015-02-25 11:55:00,57.36,57.36,57.34,57.35,5400.0,51.3014,51.3014,51.2835,51.2924,5400.0
2015-02-25 12:00:00,57.35,57.36,57.34,57.35,3200.0,51.2924,51.3014,51.2835,51.2924,3200.0
2015-02-25 12:05:00,57.36,57.36,57.34,57.34,5100.0,51.3014,51.3014,51.2835,51.2835,5100.0
2015-02-25 12:10:00,57.35,57.36,57.33,57.33,2500.0,51.2924,51.3014,51.2745,51.2745,2500.0
2015-02-25 12:15:00,57.34,57.34,57.29,57.3,4900.0,51.2835,51.2835,51.2388,51.2477,4900.0
2015-02-25 12:20:00,57.3,57.31,57.28,57.29,5400.0,51.2477,51.2567,51.2298,51.2388,5400.0
2015-02-25 12:25:00,57.3,57.3,57.29,57.29,2600.0,51.2477,51.2477,51.2388,51.2388,2600.0
2015-02-25 12:30:00,57.29,57.31,57.28,57.29,3800.0,51.2388,51.2567,51.2298,51.2388,3800.0
2015-02-25 12:35:00,57.29,57.3,57.28,57.29,1400.0,51.2388,51.2477,51.2298,51.2388,1400.0
2015-02-25 12:40:00,57.29,57.31,57.29,57.3,1800.0,51.2388,51.2567,51.2388,51.2477,1800.0
2015-02-25 12:45:00,57.3,57.31,57.28,57.29,4400.0,51.2477,51.2567,51.2298,51.2388,4400.0
2015-02-25 12:50:00,57.29,57.31,57.29,57.29,1800.0,51.2388,51.2567,51.2388,51.2388,1800.0
2015-02-25 12:55:00,57.29,57.3,57.29,57.3,400.0,51.2388,51.2477,51.2388,51.2477,400.0
2015-02-25 13:00:00,57.3,57.3,57.29,57.3,1700.0,51.2477,51.2477,51.2388,51.2477,1700.0
2015-02-25 13:05:00,57.3,57.31,57.3,57.3,3000.0,51.2477,51.2567,51.2477,51.2477,3000.0
2015-02-25 13:10:00,57.3,57.3,57.29,57.29,1600.0,51.2477,51.2477,51.2388,51.2388,1600.0
2015-02-25 13:15:00,57.3,57.3,57.3,57.3,1800.0,51.2477,51.2477,51.2477,51.2477,1800.0
2015-02-25 13:20:00,57.3,57.3,57.3,57.3,600.0,51.2477,51.2477,51.2477,51.2477,600.0
2015-02-25 13:25:00,57.29,57.29,57.24,57.26,3500.0,51.2388,51.2388,51.1941,51.2119,3500.0
2015-02-25 13:30:00,57.27,57.31,57.27,57.3,4800.0,51.2209,51.2567,51.2209,51.2477,4800.0
2015-02-25 13:35:00,57.29,57.32,57.29,57.29,6300.0,51.2388,51.2656,51.2388,51.2388,6300.0
2015-02-25 13:40:00,57.29,57.31,57.29,57.3,1700.0,51.2388,51.2567,51.2388,51.2477,1700.0
2015-02-25 13:45:00,57.3,57.31,57.3,57.3,2500.0,51.2477,51.2567,51.2477,51.2477,2500.0
2015-02-25 13:50:00,57.3,57.3,57.3,57.3,800.0,51.2477,51.2477,51.2477,51.2477,800.0
2015-02-25 13:55:00,57.29,57.29,57.26,57.27,2400.0,51.2388,51.2388,51.2119,51.2209,2400.0
2015-02-25 14:00:00,57.28,57.3,57.28,57.3,2200.0,51.2298,51.2477,51.2298,51.2477,2200.0
2015-02-25 14:05:00,57.29,57.3,57.29,57.3,7200.0,51.2388,51.2477,51.2388,51.2477,7200.0
2015-02-25 14:10:00,57.29,57.31,57.29,57.3,1700.0,51.2388,51.2567,51.2388,51.2477,1700.0
2015-02-25 14:15:00,57.3,57.31,57.3,57.3,2600.0,51.2477,51.2567,51.2477,51.2477,2600.0
2015-02-25 14:20:00,57.3,57.3,57.27,57.27,2300.0,51.2477,51.2477,51.2209,51.2209,2300.0
2015-02-25 14:25:00,57.28,57.28,57.27,57.28,1600.0,51.2298,51.2298,51.2209,51.2298,1600.0
2015-02-25 14:30:00,57.28,57.29,57.27,57.29,2300.0,51.2298,51.2388,51.2209,51.2388,2300.0
2015-02-25 14:35:00,57.29,57.29,57.24,57.24,3400.0,51.2388,51.2388,51.1941,51.1941,3400.0
2015-02-25 14:40:00,57.24,57.24,57.18,57.2,2300.0,51.1941,51.1941,51.1404,51.1583,2300.0
2015-02-25 14:45:00,57.18,57.21,57.18,57.19,2500.0,51.1404,51.1672,51.1404,51.1493,2500.0
2015-02-25 14:50:00,57.19,57.22,57.15,57.22,1900.0,51.1493,51.1762,51.1136,51.1762,1900.0
2015-02-25 14:55:00,57.22,57.28,57.22,57.26,3800.0,51.1762,51.2298,51.1762,51.2119,3800.0
2015-02-25 15:00:00,57.25,57.25,57.23,57.23,2100.0,51.203,51.203,51.1851,51.1851,2100.0
2015-02-25 15:05:00,57.21,57.26,57.21,57.23,2500.0,51.1672,51.2119,51.1672,51.1851,2500.0
2015-02-25 15:10:00,57.23,57.29,57.23,57.28,2000.0,51.1851,51.2388,51.1851,51.2298,2000.0
2015-02-25 15:15:00,57.29,57.3,57.29,57.3,2800.0,51.2388,51.2477,51.2388,51.2477,2800.0
2015-02-25 15:20:00,57.3,57.3,57.26,57.27,4600.0,51.2477,51.2477,51.2119,51.2209,4600.0
2015-02-25 15:25:00,57.27,57.27,57.25,57.27,2700.0,51.2209,51.2209,51.203,51.2209,2700.0
2015-02-25 15:30:00,57.28,57.31,57.24,57.24,23100.0,51.2298,51.2567,51.1941,51.1941,23100.0
2015-02-25 15:35:00,57.25,57.26,57.19,57.19,14400.0,51.203,51.2119,51.1493,51.1493,14400.0
2015-02-25 15:40:00,57.2,57.22,57.19,57.2,13300.0,51.1583,51.1762,51.1493,51.1583,13300.0
2015-02-25 15:45:00,57.2,57.22,57.19,57.19,20200.0,51.1583,51.1762,51.1493,51.1493,20200.0
2015-02-25 15:50:00,57.19,57.21,57.18,57.19,20500.0,51.1493,51.1672,51.1404,51.1493,20500.0
2015-02-25 15:55:00,57.19,57.21,57.16,57.21,17300.0,51.1493,51.1672,51.1225,51.1672,17300.0
2015-02-26 09:30:00,57.29,57.29,56.91,57.11,7900.0,51.2388,51.2388,50.8989,51.0778,7900.0
2015-02-26 09:35:00,57.14,57.24,57.13,57.23,6100.0,51.1046,51.1941,51.0957,51.1851,6100.0
2015-02-26 09:40:00,57.24,57.25,57.16,57.17,4800.0,51.1941,51.203,51.1225,51.1314,4800.0
2015-02-26 09:45:00,57.17,57.17,57.01,57.01,1500.0,51.1314,51.1314,50.9883,50.9883,1500.0
2015-02-26 09:50:00,57.01,57.04,56.97,57.02,4700.0,50.9883,51.0152,50.9526,50.9973,4700.0
2015-02-26 09:55:00,57.02,57.02,56.89,56.9,3300.0,50.9973,50.9973,50.881,50.89,3300.0
2015-02-26 10:00:00,56.89,56.97,56.89,56.97,1700.0,50.881,50.9526,50.881,50.9526,1700.0
2015-02-26 10:05:00,57.0,57.19,57.0,57.09,20800.0,50.9794,51.1493,50.9794,51.0599,20800.0
2015-02-26 10:10:00,57.07,57.12,57.0,57.09,5800.0,51.042,51.0867,50.9794,51.0599,5800.0
2015-02-26 10:15:00,57.1,57.12,57.04,57.04,9000.0,51.0688,51.0867,51.0152,51.0152,9000.0
2015-02-26 10:20:00,57.04,57.04,56.98,56.98,7000.0,51.0152,51.0152,50.9615,50.9615,7000.0
2015-02-26 10:25:00,56.94,57.04,56.9,57.01,7900.0,50.9257,51.0152,50.89,50.9883,7900.0
2015-02-26 10:30:00,56.99,56.99,56.94,56.97,3300.0,50.9705,50.9705,50.9257,50.9526,3300.0
2015-02-26 10:35:00,57.0,57.02,56.99,57.0,5000.0,50.9794,50.9973,50.9705,50.9794,5000.0
2015-02-26 10:40:00,56.99,56.99,56.92,56.99,7600.0,50.9705,50.9705,50.9079,50.9705,7600.0
2015-02-26 10:45:00,56.98,56.99,56.92,56.96,6100.0,50.9615,50.9705,50.9079,50.9436,6100.0
2015-02-26 10:50:00,56.96,56.96,56.94,56.94,5400.0,50.9436,50.9436,50.9257,50.9257,5400.0
2015-02-26 10:55:00,56.93,56.98,56.93,56.98,3900.0,50.9168,50.9615,50.9168,50.9615,3900.0
2015-02-26 11:00:00,56.96,56.98,56.95,56.98,6000.0,50.9436,50.9615,50.9347,50.9615,6000.0
2015-02-26 11:05:00,56.99,56.99,56.97,56.99,8100.0,50.9705,50.9705,50.9526,50.9705,8100.0
2015-02-26 11:10:00,56.97,57.01,56.94,56.95,12500.0,50.9526,50.9883,50.9257,50.9347,12500.0
2015-02-26 11:15:00,56.96,57.0,56.95,57.0,5200.0,50.9436,50.9794,50.9347,50.9794,5200.0
2015-02-26 11:20:00,57.0,57.01,56.99,56.99,5100.0,50.9794,50.9883,50.9705,50.9705,5100.0
2015-02-26 11:25:00,57.0,57.01,56.99,56.99,6000.0,50.9794,50.9883,50.9705,50.9705,6000.0
2015-02-26 11:30:00,56.99,56.99,56.98,56.99,4400.0,50.9705,50.9705,50.9615,50.9705,4400.0
2015-02-26 11:35:00,56.99,57.0,56.97,57.0,4100.0,50.9705,50.9794,50.9526,50.9794,4100.0
2015-02-26 11:40:00,57.0,57.0,56.99,56.99,2400.0,50.9794,50.9794,50.9705,50.9705,2400.0
2015-02-26 11:45:00,56.98,57.03,56.98,57.03,2500.0,50.9615,51.0062,50.9615,51.0062,2500.0
2015-02-26 11:50:00,57.04,57.05,57.03,57.04,3600.0,51.0152,51.0241,51.0062,51.0152,3600.0
2015-02-26 11:55:00,57.04,57.04,57.0,57.0,2800.0,51.0152,51.0152,50.9794,50.9794,2800.0
2015-02-26 12:00:00,57.01,57.03,57.01,57.01,2500.0,50.9883,51.0062,50.9883,50.9883,2500.0
2015-02-26 12:05:00,57.0,57.02,56.97,57.02,6400.0,50.9794,50.9973,50.9526,50.9973,6400.0
2015-02-26 12:10:00,57.02,57.04,57.01,57.04,3800.0,50.9973,51.0152,50.9883,51.0152,3800.0
2015-02-26 12:15:00,57.04,57.04,57.0,57.01,5000.0,51.0152,51.0152,50.9794,50.9883,5000.0
2015-02-26 12:20:00,57.01,57.04,57.0,57.03,4000.0,50.9883,51.0152,50.9794,51.0062,4000.0
2015-02-26 12:25:00,57.01,57.04,57.01,57.03,2900.0,50.9883,51.0152,50.9883,51.0062,2900.0
2015-02-26 12:30:00,57.02,57.03,56.99,57.0,3200.0,50.9973,51.0062,50.9705,50.9794,3200.0
2015-02-26 12:35:00,56.99,56.99,56.94,56.95,5200.0,50.9705,50.9705,50.9257,50.9347,5200.0
2015-02-26 12:40:00,56.95,56.96,56.92,56.93,8600.0,50.9347,50.9436,50.9079,50.9168,8600.0
2015-02-26 12:45:00,56.93,57.0,56.93,56.97,4200.0,50.9168,50.9794,50.9168,50.9526,4200.0
2015-02-26 12:50:00,56.98,56.99,56.98,56.99,2200.0,50.9615,50.9705,50.9615,50.9705,2200.0
2015-02-26 12:55:00,56.99,56.99,56.96,56.97,3800.0,50.9705,50.9705,50.9436,50.9526,3800.0
2015-02-26 13:00:00,56.96,56.99,56.96,56.98,1900.0,50.9436,50.9705,50.9436,50.9615,1900.0
2015-02-26 13:05:00,56.98,56.99,56.96,56.96,3200.0,50.9615,50.9705,50.9436,50.9436,3200.0
2015-02-26 13:10:00,56.96,56.99,56.96,56.97,3500.0,50.9436,50.9705,50.9436,50.9526,3500.0
2015-02-26 13:15:00,56.96,56.97,56.95,56.95,5200.0,50.9436,50.9526,50.9347,50.9347,5200.0
2015-02-26 13:20:00,56.95,56.96,56.94,56.95,7600.0,50.9347,50.9436,50.9257,50.9347,7600.0
2015-02-26 13:25:00,56.96,56.96,56.93,56.93,5000.0,50.9436,50.9436,50.9168,50.9168,5000.0
2015-02-26 13:30:00,56.95,56.95,56.93,56.95,6700.0,50.9347,50.9347,50.9168,50.9347,6700.0
2015-02-26 13:35:00,56.95,56.95,56.94,56.94,4400.0,50.9347,50.9347,50.9257,50.9257,4400.0
2015-02-26 13:40:00,56.94,57.03,56.93,56.99,11100.0,50.9257,51.0062,50.9168,50.9705,11100.0
2015-02-26 13:45:00,56.99,56.99,56.96,56.97,5500.0,50.9705,50.9705,50.9436,50.9526,5500.0
2015-02-26 13:50:00,56.96,56.96,56.92,56.92,5000.0,50.9436,50.9436,50.9079,50.9079,5000.0
2015-02-26 13:55:00,56.93,56.93,56.9,56.91,5000.0,50.9168,50.9168,50.89,50.8989,5000.0
2015-02-26 14:00:00,56.91,56.95,56.9,56.94,2500.0,50.8989,50.9347,50.89,50.9257,2500.0
2015-02-26 14:05:00,56.94,56.94,56.9,56.91,9600.0,50.9257,50.9257,50.89,50.8989,9600.0
2015-02-26 14:10:00,56.91,56.96,56.91,56.95,4900.0,50.8989,50.9436,50.8989,50.9347,4900.0
2015-02-26 14:15:00,56.94,56.94,56.87,56.88,5300.0,50.9257,50.9257,50.8631,50.8721,5300.0
2015-02-26 14:20:00,56.89,56.95,56.89,56.95,4700.0,50.881,50.9347,50.881,50.9347,4700.0
2015-02-26 14:25:00,56.94,56.98,56.88,56.88,2900.0,50.9257,50.9615,50.8721,50.8721,2900.0
2015-02-26 14:30:00,56.87,56.92,56.87,56.91,3200.0,50.8631,50.9079,50.8631,50.8989,3200.0
2015-02-26 14:35:00,56.91,56.93,56.91,56.92,4700.0,50.8989,50.9168,50.8989,50.9079,4700.0
2015-02-26 14:40:00,56.92,56.95,56.92,56.93,5300.0,50.9079,50.9347,50.9079,50.9168,5300.0
2015-02-26 14:45:00,56.92,56.94,56.92,56.94,3600.0,50.9079,50.9257,50.9079,50.9257,3600.0
2015-02-26 14:50:00,56.94,56.95,56.92,56.93,5600.0,50.9257,50.9347,50.9079,50.9168,5600.0
2015-02-26 14:55:00,56.93,56.93,56.88,56.88,6000.0,50.9168,50.9168,50.8721,50.8721,6000.0
2015-02-26 15:00:00,56.89,56.89,56.71,56.73,9300.0,50.881,50.881,50.72,50.7379,9300.0
2015-02-26 15:05:00,56.73,56.75,56.72,56.73,6600.0,50.7379,50.7558,50.729,50.7379,6600.0
2015-02-26 15:10:00,56.72,56.79,56.72,56.76,9700.0,50.729,50.7916,50.729,50.7648,9700.0
2015-02-26 15:15:00,56.77,56.77,56.7,56.75,10600.0,50.7737,50.7737,50.7111,50.7558,10600.0
2015-02-26 15:20:00,56.75,56.82,56.74,56.79,6700.0,50.7558,50.8184,50.7469,50.7916,6700.0
2015-02-26 15:25:00,56.79,56.79,56.78,56.78,5900.0,50.7916,50.7916,50.7826,50.7826,5900.0
2015-02-26 15:30:00,56.79,56.85,56.78,56.78,16700.0,50.7916,50.8452,50.7826,50.7826,16700.0
2015-02-26 15:35:00,56.78,56.79,56.77,56.77,8900.0,50.7826,50.7916,50.7737,50.7737,8900.0
2015-02-26 15:40:00,56.78,56.8,56.77,56.8,13300.0,50.7826,50.8005,50.7737,50.8005,13300.0
2015-02-26 15:45:00,56.8,56.8,56.76,56.77,10200.0,50.8005,50.8005,50.7648,50.7737,10200.0
2015-02-26 15:50:00,56.77,56.78,56.72,56.78,25000.0,50.7737,50.7826,50.729,50.7826,25000.0
2015-02-26 15:55:00,56.78,56.8,56.76,56.76,28800.0,50.7826,50.8005,50.7648,50.7648,28800.0
2015-02-27 09:30:00,56.77,57.15,56.69,56.96,13800.0,50.7737,51.1136,50.7021,50.9436,13800.0
2015-02-27 09:35:00,56.97,57.05,56.84,56.89,13500.0,50.9526,51.0241,50.8363,50.881,13500.0
2015-02-27 09:40:00,56.9,56.9,56.68,56.71,8600.0,50.89,50.89,50.6932,50.72,8600.0
2015-02-27 09:45:00,56.71,56.76,56.64,56.65,7600.0,50.72,50.7648,50.6574,50.6664,7600.0
2015-02-27 09:50:00,56.66,56.66,56.62,56.63,3800.0,50.6753,50.6753,50.6395,50.6485,3800.0
2015-02-27 09:55:00,56.68,56.69,56.63,56.64,5100.0,50.6932,50.7021,50.6485,50.6574,5100.0
2015-02-27 10:00:00,56.63,56.67,56.62,56.63,7600.0,50.6485,50.6843,50.6395,50.6485,7600.0
2015-02-27 10:05:00,56.62,56.62,56.54,56.57,5900.0,50.6395,50.6395,50.568,50.5948,5900.0
2015-02-27 10:10:00,56.58,56.6,56.56,56.57,3600.0,50.6038,50.6217,50.5859,50.5948,3600.0
2015-02-27 10:15:00,56.57,56.71,56.57,56.7,5600.0,50.5948,50.72,50.5948,50.7111,5600.0
2015-02-27 10:20:00,56.71,56.73,56.7,56.7,6100.0,50.72,50.7379,50.7111,50.7111,6100.0
2015-02-27 10:25:00,56.66,56.74,56.64,56.74,3500.0,50.6753,50.7469,50.6574,50.7469,3500.0
2015-02-27 10:30:00,56.76,56.78,56.76,56.78,3100.0,50.7648,50.7826,50.7648,50.7826,3100.0
2015-02-27 10:35:00,56.78,56.78,56.75,56.75,3200.0,50.7826,50.7826,50.7558,50.7558,3200.0
2015-02-27 10:40:00,56.76,56.79,56.73,56.73,5100.0,50.7648,50.7916,50.7379,50.7379,5100.0
2015-02-27 10:45:00,56.73,56.73,56.69,56.7,3300.0,50.7379,50.7379,50.7021,50.7111,3300.0
2015-02-27 10:50:00,56.71,56.72,56.7,56.7,2300.0,50.72,50.729,50.7111,50.7111,2300.0
2015-02-27 10:55:00,56.71,56.75,56.71,56.72,3500.0,50.72,50.7558,50.72,50.729,3500.0
2015-02-27 11:00:00,56.73,56.78,56.72,56.75,4900.0,50.7379,50.7826,50.729,50.7558,4900.0
2015-02-27 11:05:00,56.73,56.73,56.69,56.69,3700.0,50.7379,50.7379,50.7021,50.7021,3700.0
2015-02-27 11:10:00,56.68,56.68,56.64,56.65,3400.0,50.6932,50.6932,50.6574,50.6664,3400.0
2015-02-27 11:15:00,56.65,56.71,56.65,56.71,3400.0,50.6664,50.72,50.6664,50.72,3400.0
2015-02-27 11:20:00,56.71,56.71,56.69,56.7,3600.0,50.72,50.72,50.7021,50.7111,3600.0
2015-02-27 11:25:00,56.7,56.7,56.67,56.69,4100.0,50.7111,50.7111,50.6843,50.7021,4100.0
2015-02-27 11:30:00,56.69,56.7,56.66,56.67,3500.0,50.7021,50.7111,50.6753,50.6843,3500.0
2015-02-27 11:35:00,56.67,56.67,56.64,56.65,2600.0,50.6843,50.6843,50.6574,50.6664,2600.0
2015-02-27 11:40:00,56.66,56.69,56.65,56.69,2500.0,50.6753,50.7021,50.6664,50.7021,2500.0
2015-02-27 11:45:00,56.7,56.75,56.69,56.74,3500.0,50.7111,50.7558,50.7021,50.7469,3500.0
2015-02-27 11:50:00,56.73,56.75,56.7,56.7,6200.0,50.7379,50.7558,50.7111,50.7111,6200.0
2015-02-27 11:55:00,56.7,56.71,56.69,56.69,3100.0,50.7111,50.72,50.7021,50.7021,3100.0
2015-02-27 12:00:00,56.7,56.71,56.68,56.7,3300.0,50.7111,50.72,50.6932,50.7111,3300.0
2015-02-27 12:05:00,56.7,56.7,56.67,56.69,3600.0,50.7111,50.7111,50.6843,50.7021,3600.0
2015-02-27 12:10:00,56.68,56.69,56.65,56.66,5300.0,50.6932,50.7021,50.6664,50.6753,5300.0
2015-02-27 12:15:00,56.66,56.66,56.62,56.63,2400.0,50.6753,50.6753,50.6395,50.6485,2400.0
2015-02-27 12:20:00,56.63,56.66,56.62,56.66,2800.0,50.6485,50.6753,50.6395,50.6753,2800.0
2015-02-27 12:25:00,56.67,56.71,56.67,56.7,3700.0,50.6843,50.72,50.6843,50.7111,3700.0
2015-02-27 12:30:00,56.71,56.72,56.7,56.7,4000.0,50.72,50.729,50.7111,50.7111,4000.0
2015-02-27 12:35:00,56.69,56.7,56.69,56.69,1400.0,50.7021,50.7111,50.7021,50.7021,1400.0
2015-02-27 12:40:00,56.69,56.7,56.67,56.69,4300.0,50.7021,50.7111,50.6843,50.7021,4300.0
2015-02-27 12:45:00,56.68,56.69,56.65,56.65,1700.0,50.6932,50.7021,50.6664,50.6664,1700.0
2015-02-27 12:50:00,56.65,56.65,56.64,56.64,4200.0,50.6664,50.6664,50.6574,50.6574,4200.0
2015-02-27 12:55:00,56.64,56.66,56.64,56.66,1800.0,50.6574,50.6753,50.6574,50.6753,1800.0
2015-02-27 13:00:00,56.65,56.66,56.63,56.65,4400.0,50.6664,50.6753,50.6485,50.6664,4400.0
2015-02-27 13:05:00,56.65,56.7,56.65,56.7,2500.0,50.6664,50.7111,50.6664,50.7111,2500.0
2015-02-27 13:10:00,56.7,56.72,56.69,56.69,6400.0,50.7111,50.729,50.7021,50.7021,6400.0
2015-02-27 13:15:00,56.7,56.7,56.68,56.68,1700.0,50.7111,50.7111,50.6932,50.6932,1700.0
2015-02-27 13:20:00,56.69,56.71,56.64,56.64,10700.0,50.7021,50.72,50.6574,50.6574,10700.0
2015-02-27 13:25:00,56.64,56.65,56.55,56.56,4800.0,50.6574,50.6664,50.5769,50.5859,4800.0
2015-02-27 13:30:00,56.55,56.56,56.53,56.55,3300.0,50.5769,50.5859,50.559,50.5769,3300.0
2015-02-27 13:35:00,56.55,56.55,56.53,56.55,5000.0,50.5769,50.5769,50.559,50.5769,5000.0
2015-02-27 13:40:00,56.55,56.58,56.55,56.55,3800.0,50.5769,50.6038,50.5769,50.5769,3800.0
2015-02-27 13:45:00,56.55,56.55,56.49,56.49,9900.0,50.5769,50.5769,50.5233,50.5233,9900.0
2015-02-27 13:50:00,56.5,56.51,56.49,56.49,6400.0,50.5322,50.5412,50.5233,50.5233,6400.0
2015-02-27 13:55:00,56.49,56.51,56.49,56.51,24700.0,50.5233,50.5412,50.5233,50.5412,24700.0
2015-02-27 14:00:00,56.5,56.5,56.49,56.49,2900.0,50.5322,50.5322,50.5233,50.5233,2900.0
2015-02-27 14:05:00,56.5,56.5,56.49,56.5,5100.0,50.5322,50.5322,50.5233,50.5322,5100.0
2015-02-27 14:10:00,56.49,56.5,56.49,56.5,2300.0,50.5233,50.5322,50.5233,50.5322,2300.0
2015-02-27 14:15:00,56.5,56.5,56.49,56.49,3800.0,50.5322,50.5322,50.5233,50.5233,3800.0
2015-02-27 14:20:00,56.49,56.49,56.4,56.43,11600.0,50.5233,50.5233,50.4428,50.4696,11600.0
2015-02-27 14:25:00,56.44,56.48,56.44,56.47,4700.0,50.4786,50.5143,50.4786,50.5054,4700.0
2015-02-27 14:30:00,56.48,56.48,56.43,56.46,8800.0,50.5143,50.5143,50.4696,50.4964,8800.0
2015-02-27 14:35:00,56.47,56.47,56.4,56.41,5200.0,50.5054,50.5054,50.4428,50.4517,5200.0
2015-02-27 14:40:00,56.41,56.42,56.4,56.41,4000.0,50.4517,50.4607,50.4428,50.4517,4000.0
2015-02-27 14:45:00,56.41,56.46,56.41,56.44,7300.0,50.4517,50.4964,50.4517,50.4786,7300.0
2015-02-27 14:50:00,56.43,56.44,56.43,56.44,3100.0,50.4696,50.4786,50.4696,50.4786,3100.0
2015-02-27 14:55:00,56.44,56.45,56.35,56.35,10000.0,50.4786,50.4875,50.3981,50.3981,10000.0
2015-02-27 15:00:00,56.35,56.35,56.3,56.33,8300.0,50.3981,50.3981,50.3533,50.3802,8300.0
2015-02-27 15:05:00,56.35,56.4,56.35,56.4,4600.0,50.3981,50.4428,50.3981,50.4428,4600.0
2015-02-27 15:10:00,56.4,56.4,56.37,56.39,9000.0,50.4428,50.4428,50.4159,50.4338,9000.0
2015-02-27 15:15:00,56.38,56.39,56.31,56.32,9800.0,50.4249,50.4338,50.3623,50.3712,9800.0
2015-02-27 15:20:00,56.32,56.33,56.29,56.29,14400.0,50.3712,50.3802,50.3444,50.3444,14400.0
2015-02-27 15:25:00,56.29,56.34,56.25,56.33,25700.0,50.3444,50.3891,50.3086,50.3802,25700.0
2015-02-27 15:30:00,56.34,56.37,56.32,56.32,14100.0,50.3891,50.4159,50.3712,50.3712,14100.0
2015-02-27 15:35:00,56.32,56.32,56.25,56.29,15400.0,50.3712,50.3712,50.3086,50.3444,15400.0
2015-02-27 15:40:00,56.29,56.33,56.26,56.31,15900.0,50.3444,50.3802,50.3176,50.3623,15900.0
2015-02-27 15:45:00,56.32,56.37,56.24,56.25,35500.0,50.3712,50.4159,50.2997,50.3086,35500.0
2015-02-27 15:50:00,56.25,56.25,56.17,56.17,49100.0,50.3086,50.3086,50.2371,50.2371,49100.0
2015-02-27 15:55:00,56.16,56.21,56.08,56.11,72300.0,50.2281,50.2728,50.1566,50.1834,72300.0
2015-03-02 09:30:00,56.24,56.76,56.13,56.65,9900.0,50.2997,50.7648,50.2013,50.6664,9900.0
2015-03-02 09:35:00,56.66,56.72,56.61,56.63,10600.0,50.6753,50.729,50.6306,50.6485,10600.0
2015-03-02 09:40:00,56.63,56.64,56.6,56.62,1000.0,50.6485,50.6574,50.6217,50.6395,1000.0
2015-03-02 09:45:00,56.68,56.81,56.65,56.76,5800.0,50.6932,50.8095,50.6664,50.7648,5800.0
2015-03-02 09:50:00,56.77,56.78,56.67,56.73,7900.0,50.7737,50.7826,50.6843,50.7379,7900.0
2015-03-02 09:55:00,56.75,56.8,56.67,56.69,9500.0,50.7558,50.8005,50.6843,50.7021,9500.0
2015-03-02 10:00:00,56.73,56.77,56.69,56.74,5500.0,50.7379,50.7737,50.7021,50.7469,5500.0
2015-03-02 10:05:00,56.75,56.8,56.68,56.74,6600.0,50.7558,50.8005,50.6932,50.7469,6600.0
2015-03-02 10:10:00,56.72,56.77,56.67,56.69,13300.0,50.729,50.7737,50.6843,50.7021,13300.0
2015-03-02 10:15:00,56.68,56.77,56.68,56.75,5000.0,50.6932,50.7737,50.6932,50.7558,5000.0
2015-03-02 10:20:00,56.78,56.78,56.72,56.73,4100.0,50.7826,50.7826,50.729,50.7379,4100.0
2015-03-02 10:25:00,56.73,56.79,56.73,56.78,5900.0,50.7379,50.7916,50.7379,50.7826,5900.0
2015-03-02 10:30:00,56.8,56.82,56.76,56.8,13600.0,50.8005,50.8184,50.7648,50.8005,13600.0
2015-03-02 10:35:00,56.81,56.86,56.8,56.8,8400.0,50.8095,50.8542,50.8005,50.8005,8400.0
2015-03-02 10:40:00,56.8,56.81,56.74,56.75,4900.0,50.8005,50.8095,50.7469,50.7558,4900.0
2015-03-02 10:45:00,56.76,56.83,56.76,56.82,7000.0,50.7648,50.8274,50.7648,50.8184,7000.0
2015-03-02 10:50:00,56.84,56.88,56.83,56.88,4000.0,50.8363,50.8721,50.8274,50.8721,4000.0
2015-03-02 10:55:00,56.89,56.93,56.88,56.93,11200.0,50.881,50.9168,50.8721,50.9168,11200.0
2015-03-02 11:00:00,56.93,56.99,56.93,56.97,3000.0,50.9168,50.9705,50.9168,50.9526,3000.0
2015-03-02 11:05:00,56.97,56.97,56.93,56.97,2900.0,50.9526,50.9526,50.9168,50.9526,2900.0
2015-03-02 11:10:00,56.97,56.97,56.94,56.96,4300.0,50.9526,50.9526,50.9257,50.9436,4300.0
2015-03-02 11:15:00,56.99,57.02,56.97,57.02,2100.0,50.9705,50.9973,50.9526,50.9973,2100.0
2015-03-02 11:20:00,57.03,57.07,57.03,57.07,2700.0,51.0062,51.042,51.0062,51.042,2700.0
2015-03-02 11:25:00,57.09,57.11,57.09,57.1,2600.0,51.0599,51.0778,51.0599,51.0688,2600.0
2015-03-02 11:30:00,57.11,57.14,57.11,57.14,1400.0,51.0778,51.1046,51.0778,51.1046,1400.0
2015-03-02 11:35:00,57.16,57.18,57.15,57.18,1600.0,51.1225,51.1404,51.1136,51.1404,1600.0
2015-03-02 11:40:00,57.21,57.25,57.21,57.22,5500.0,51.1672,51.203,51.1672,51.1762,5500.0
2015-03-02 11:45:00,57.22,57.22,57.13,57.13,5800.0,51.1762,51.1762,51.0957,51.0957,5800.0
2015-03-02 11:50:00,57.13,57.13,57.13,57.13,1300.0,51.0957,51.0957,51.0957,51.0957,1300.0
2015-03-02 11:55:00,57.15,57.17,57.14,57.15,3200.0,51.1136,51.1314,51.1046,51.1136,3200.0
2015-03-02 12:00:00,57.15,57.18,57.15,57.18,2200.0,51.1136,51.1404,51.1136,51.1404,2200.0
2015-03-02 12:05:00,57.19,57.21,57.19,57.19,3000.0,51.1493,51.1672,51.1493,51.1493,3000.0
2015-03-02 12:10:00,57.19,57.19,57.02,57.02,3600.0,51.1493,51.1493,50.9973,50.9973,3600.0
2015-03-02 12:15:00,57.03,57.05,57.01,57.02,1500.0,51.0062,51.0241,50.9883,50.9973,1500.0
2015-03-02 12:20:00,57.0,57.04,56.99,57.04,1600.0,50.9794,51.0152,50.9705,51.0152,1600.0
2015-03-02 12:25:00,57.04,57.06,57.01,57.01,3600.0,51.0152,51.0331,50.9883,50.9883,3600.0
2015-03-02 12:30:00,56.99,57.02,56.98,56.98,5000.0,50.9705,50.9973,50.9615,50.9615,5000.0
2015-03-02 12:35:00,56.97,57.01,56.97,57.0,3600.0,50.9526,50.9883,50.9526,50.9794,3600.0
2015-03-02 12:40:00,57.01,57.01,56.99,56.99,2000.0,50.9883,50.9883,50.9705,50.9705,2000.0
2015-03-02 12:45:00,57.0,57.02,56.98,56.98,6700.0,50.9794,50.9973,50.9615,50.9615,6700.0
2015-03-02 12:50:00,56.93,56.95,56.92,56.94,1700.0,50.9168,50.9347,50.9079,50.9257,1700.0
2015-03-02 12:55:00,56.96,57.0,56.96,57.0,2700.0,50.9436,50.9794,50.9436,50.9794,2700.0
2015-03-02 13:00:00,57.01,57.01,56.99,56.99,2100.0,50.9883,50.9883,50.9705,50.9705,2100.0
2015-03-02 13:05:00,56.98,57.0,56.98,57.0,1000.0,50.9615,50.9794,50.9615,50.9794,1000.0
2015-03-02 13:10:00,57.0,57.02,57.0,57.0,4800.0,50.9794,50.9973,50.9794,50.9794,4800.0
2015-03-02 13:15:00,57.0,57.02,56.96,56.97,5100.0,50.9794,50.9973,50.9436,50.9526,5100.0
2015-03-02 13:20:00,56.97,57.0,56.97,57.0,4100.0,50.9526,50.9794,50.9526,50.9794,4100.0
2015-03-02 13:25:00,56.99,57.0,56.98,56.99,4800.0,50.9705,50.9794,50.9615,50.9705,4800.0
2015-03-02 13:30:00,57.0,57.0,56.98,56.99,1900.0,50.9794,50.9794,50.9615,50.9705,1900.0
2015-03-02 13:35:00,57.0,57.01,56.99,56.99,5500.0,50.9794,50.9883,50.9705,50.9705,5500.0
2015-03-02 13:40:00,57.0,57.0,56.99,57.0,4300.0,50.9794,50.9794,50.9705,50.9794,4300.0
2015-03-02 13:45:00,56.99,57.0,56.99,57.0,4200.0,50.9705,50.9794,50.9705,50.9794,4200.0
2015-03-02 13:50:00,57.0,57.0,56.99,57.0,3500.0,50.9794,50.9794,50.9705,50.9794,3500.0
2015-03-02 13:55:00,57.01,57.04,56.99,57.04,14300.0,50.9883,51.0152,50.9705,51.0152,14300.0
2015-03-02 14:00:00,57.06,57.07,57.04,57.07,1200.0,51.0331,51.042,51.0152,51.042,1200.0
2015-03-02 14:05:00,57.08,57.14,57.08,57.13,2100.0,51.051,51.1046,51.051,51.0957,2100.0
2015-03-02 14:10:00,57.14,57.16,57.13,57.16,4200.0,51.1046,51.1225,51.0957,51.1225,4200.0
2015-03-02 14:15:00,57.17,57.23,57.17,57.22,6300.0,51.1314,51.1851,51.1314,51.1762,6300.0
2015-03-02 14:20:00,57.22,57.25,57.21,57.23,3900.0,51.1762,51.203,51.1672,51.1851,3900.0
2015-03-02 14:25:00,57.24,57.24,57.22,57.23,3900.0,51.1941,51.1941,51.1762,51.1851,3900.0
2015-03-02 14:30:00,57.23,57.24,57.21,57.23,1700.0,51.1851,51.1941,51.1672,51.1851,1700.0
2015-03-02 14:35:00,57.23,57.24,57.2,57.22,4500.0,51.1851,51.1941,51.1583,51.1762,4500.0
2015-03-02 14:40:00,57.23,57.23,57.21,57.22,1600.0,51.1851,51.1851,51.1672,51.1762,1600.0
2015-03-02 14:45:00,57.23,57.27,57.23,57.27,2100.0,51.1851,51.2209,51.1851,51.2209,2100.0
2015-03-02 14:50:00,57.27,57.32,57.27,57.31,5200.0,51.2209,51.2656,51.2209,51.2567,5200.0
2015-03-02 14:55:00,57.32,57.4,57.32,57.39,4400.0,51.2656,51.3372,51.2656,51.3282,4400.0
2015-03-02 15:00:00,57.4,57.4,57.39,57.39,2400.0,51.3372,51.3372,51.3282,51.3282,2400.0
2015-03-02 15:05:00,57.4,57.49,57.4,57.49,6700.0,51.3372,51.4176,51.3372,51.4176,6700.0
2015-03-02 15:10:00,57.5,57.54,57.5,57.54,3000.0,51.4266,51.4624,51.4266,51.4624,3000.0
2015-03-02 15:15:00,57.55,57.58,57.54,57.57,7200.0,51.4713,51.4981,51.4624,51.4892,7200.0
2015-03-02 15:20:00,57.58,57.61,57.57,57.59,4800.0,51.4981,51.525,51.4892,51.5071,4800.0
2015-03-02 15:25:00,57.59,57.62,57.58,57.61,4900.0,51.5071,51.5339,51.4981,51.525,4900.0
2015-03-02 15:30:00,57.61,57.63,57.61,57.63,6200.0,51.525,51.5429,51.525,51.5429,6200.0
2015-03-02 15:35:00,57.66,57.66,57.6,57.6,9800.0,51.5697,51.5697,51.516,51.516,9800.0
2015-03-02 15:40:00,57.61,57.62,57.59,57.6,11200.0,51.525,51.5339,51.5071,51.516,11200.0
2015-03-02 15:45:00,57.61,57.61,57.58,57.6,17100.0,51.525,51.525,51.4981,51.516,17100.0
2015-03-02 15:50:00,57.6,57.6,57.59,57.6,10100.0,51.516,51.516,51.5071,51.516,10100.0
2015-03-02 15:55:00,57.6,57.62,57.55,57.57,22800.0,51.516,51.5339,51.4713,51.4892,22800.0
2015-03-03 09:30:00,57.53,57.55,57.53,57.54,3000.0,51.4534,51.4713,51.4534,51.4624,3000.0
2015-03-03 09:35:00,57.46,57.52,57.35,57.5,6200.0,51.3908,51.4445,51.2924,51.4266,6200.0
2015-03-03 09:40:00,57.48,57.52,57.44,57.44,1100.0,51.4087,51.4445,51.3729,51.3729,1100.0
2015-03-03 09:45:00,57.41,57.53,57.38,57.53,7400.0,51.3461,51.4534,51.3193,51.4534,7400.0
2015-03-03 09:50:00,57.54,57.54,57.3,57.36,2300.0,51.4624,51.4624,51.2477,51.3014,2300.0
2015-03-03 09:55:00,57.35,57.39,57.35,57.36,400.0,51.2924,51.3282,51.2924,51.3014,400.0
2015-03-03 10:00:00,57.35,57.41,57.35,57.41,1500.0,51.2924,51.3461,51.2924,51.3461,1500.0
2015-03-03 10:05:00,57.42,57.47,57.39,57.39,2100.0,51.355,51.3998,51.3282,51.3282,2100.0
2015-03-03 10:10:00,57.39,57.44,57.39,57.39,1500.0,51.3282,51.3729,51.3282,51.3282,1500.0
2015-03-03 10:15:00,57.43,57.45,57.4,57.44,1500.0,51.364,51.3819,51.3372,51.3729,1500.0
2015-03-03 10:20:00,57.46,57.46,57.4,57.4,1000.0,51.3908,51.3908,51.3372,51.3372,1000.0
2015-03-03 10:25:00,57.4,57.41,57.34,57.41,4300.0,51.3372,51.3461,51.2835,51.3461,4300.0
2015-03-03 10:30:00,57.41,57.42,57.4,57.41,1300.0,51.3461,51.355,51.3372,51.3461,1300.0
2015-03-03 10:35:00,57.42,57.43,57.37,57.38,3600.0,51.355,51.364,51.3103,51.3193,3600.0
2015-03-03 10:40:00,57.39,57.39,57.36,57.37,2000.0,51.3282,51.3282,51.3014,51.3103,2000.0
2015-03-03 10:45:00,57.38,57.4,57.37,57.39,700.0,51.3193,51.3372,51.3103,51.3282,700.0
2015-03-03 10:50:00,57.39,57.41,57.39,57.41,2000.0,51.3282,51.3461,51.3282,51.3461,2000.0
2015-03-03 10:55:00,57.41,57.43,57.33,57.35,4200.0,51.3461,51.364,51.2745,51.2924,4200.0
2015-03-03 11:00:00,57.36,57.41,57.36,57.4,1500.0,51.3014,51.3461,51.3014,51.3372,1500.0
2015-03-03 11:05:00,57.4,57.42,57.37,57.38,2100.0,51.3372,51.355,51.3103,51.3193,2100.0
2015-03-03 11:10:00,57.41,57.41,57.36,57.37,2600.0,51.3461,51.3461,51.3014,51.3103,2600.0
2015-03-03 11:15:00,57.38,57.44,57.38,57.44,1400.0,51.3193,51.3729,51.3193,51.3729,1400.0
2015-03-03 11:20:00,57.42,57.44,57.42,57.42,500.0,51.355,51.3729,51.355,51.355,500.0
2015-03-03 11:25:00,57.42,57.44,57.31,57.32,6800.0,51.355,51.3729,51.2567,51.2656,6800.0
2015-03-03 11:30:00,57.33,57.33,57.28,57.29,5600.0,51.2745,51.2745,51.2298,51.2388,5600.0
2015-03-03 11:35:00,57.29,57.31,57.28,57.3,4600.0,51.2388,51.2567,51.2298,51.2477,4600.0
2015-03-03 11:40:00,57.28,57.29,57.21,57.24,8600.0,51.2298,51.2388,51.1672,51.1941,8600.0
2015-03-03 11:45:00,57.24,57.28,57.23,57.27,2700.0,51.1941,51.2298,51.1851,51.2209,2700.0
2015-03-03 11:50:00,57.27,57.28,57.26,57.27,4400.0,51.2209,51.2298,51.2119,51.2209,4400.0
2015-03-03 11:55:00,57.27,57.28,57.26,57.27,1300.0,51.2209,51.2298,51.2119,51.2209,1300.0
2015-03-03 12:00:00,57.26,57.28,57.26,57.27,3100.0,51.2119,51.2298,51.2119,51.2209,3100.0
2015-03-03 12:05:00,57.27,57.28,57.26,57.27,1900.0,51.2209,51.2298,51.2119,51.2209,1900.0
2015-03-03 12:10:00,57.28,57.29,57.27,57.27,1100.0,51.2298,51.2388,51.2209,51.2209,1100.0
2015-03-03 12:15:00,57.27,57.27,57.27,57.27,700.0,51.2209,51.2209,51.2209,51.2209,700.0
2015-03-03 12:20:00,57.3,57.3,57.26,57.27,1700.0,51.2477,51.2477,51.2119,51.2209,1700.0
2015-03-03 12:25:00,57.27,57.27,57.22,57.24,3900.0,51.2209,51.2209,51.1762,51.1941,3900.0
2015-03-03 12:30:00,57.24,57.27,57.23,57.26,4300.0,51.1941,51.2209,51.1851,51.2119,4300.0
2015-03-03 12:35:00,57.27,57.28,57.26,57.28,600.0,51.2209,51.2298,51.2119,51.2298,600.0
2015-03-03 12:40:00,57.28,57.29,57.27,57.27,1600.0,51.2298,51.2388,51.2209,51.2209,1600.0
2015-03-03 12:45:00,57.27,57.28,57.27,57.27,500.0,51.2209,51.2298,51.2209,51.2209,500.0
2015-03-03 12:50:00,57.28,57.3,57.28,57.3,800.0,51.2298,51.2477,51.2298,51.2477,800.0
2015-03-03 12:55:00,57.31,57.33,57.31,57.32,600.0,51.2567,51.2745,51.2567,51.2656,600.0
2015-03-03 13:00:00,57.35,57.35,57.35,57.35,500.0,51.2924,51.2924,51.2924,51.2924,500.0
2015-03-03 13:05:00,57.34,57.35,57.32,57.32,1500.0,51.2835,51.2924,51.2656,51.2656,1500.0
2015-03-03 13:10:00,57.27,57.27,57.26,57.27,7300.0,51.2209,51.2209,51.2119,51.2209,7300.0
2015-03-03 13:15:00,57.27,57.28,57.26,57.27,2400.0,51.2209,51.2298,51.2119,51.2209,2400.0
2015-03-03 13:20:00,57.28,57.28,57.27,57.27,2300.0,51.2298,51.2298,51.2209,51.2209,2300.0
2015-03-03 13:25:00,57.27,57.29,57.26,57.27,1900.0,51.2209,51.2388,51.2119,51.2209,1900.0
2015-03-03 13:30:00,57.28,57.28,57.26,57.26,1400.0,51.2298,51.2298,51.2119,51.2119,1400.0
2015-03-03 13:35:00,57.26,57.29,57.26,57.27,13700.0,51.2119,51.2388,51.2119,51.2209,13700.0
2015-03-03 13:40:00,57.27,57.27,57.26,57.27,3000.0,51.2209,51.2209,51.2119,51.2209,3000.0
2015-03-03 13:45:00,57.27,57.3,57.26,57.27,12400.0,51.2209,51.2477,51.2119,51.2209,12400.0
2015-03-03 13:50:00,57.27,57.28,57.27,57.27,1700.0,51.2209,51.2298,51.2209,51.2209,1700.0
2015-03-03 13:55:00,57.26,57.29,57.26,57.27,2400.0,51.2119,51.2388,51.2119,51.2209,2400.0
2015-03-03 14:00:00,57.27,57.28,57.27,57.28,800.0,51.2209,51.2298,51.2209,51.2298,800.0
2015-03-03 14:05:00,57.27,57.37,57.27,57.36,4500.0,51.2209,51.3103,51.2209,51.3014,4500.0
2015-03-03 14:10:00,57.37,57.4,57.36,57.36,2500.0,51.3103,51.3372,51.3014,51.3014,2500.0
2015-03-03 14:15:00,57.36,57.38,57.34,57.38,1200.0,51.3014,51.3193,51.2835,51.3193,1200.0
2015-03-03 14:20:00,57.37,57.4,57.37,57.39,500.0,51.3103,51.3372,51.3103,51.3282,500.0
2015-03-03 14:25:00,57.4,57.43,57.4,57.41,3300.0,51.3372,51.364,51.3372,51.3461,3300.0
2015-03-03 14:30:00,57.4,57.41,57.36,57.37,1500.0,51.3372,51.3461,51.3014,51.3103,1500.0
2015-03-03 14:35:00,57.37,57.37,57.32,57.35,2000.0,51.3103,51.3103,51.2656,51.2924,2000.0
2015-03-03 14:40:00,57.35,57.37,57.34,57.34,4500.0,51.2924,51.3103,51.2835,51.2835,4500.0
2015-03-03 14:45:00,57.34,57.34,57.29,57.3,4800.0,51.2835,51.2835,51.2388,51.2477,4800.0
2015-03-03 14:50:00,57.3,57.31,57.29,57.3,1500.0,51.2477,51.2567,51.2388,51.2477,1500.0
2015-03-03 14:55:00,57.29,57.29,57.27,57.27,2800.0,51.2388,51.2388,51.2209,51.2209,2800.0
2015-03-03 15:00:00,57.26,57.3,57.25,57.3,2200.0,51.2119,51.2477,51.203,51.2477,2200.0
2015-03-03 15:05:00,57.3,57.32,57.3,57.3,1300.0,51.2477,51.2656,51.2477,51.2477,1300.0
2015-03-03 15:10:00,57.3,57.31,57.3,57.3,3000.0,51.2477,51.2567,51.2477,51.2477,3000.0
2015-03-03 15:15:00,57.3,57.3,57.27,57.27,3800.0,51.2477,51.2477,51.2209,51.2209,3800.0
2015-03-03 15:20:00,57.27,57.3,57.26,57.3,2500.0,51.2209,51.2477,51.2119,51.2477,2500.0
2015-03-03 15:25:00,57.3,57.31,57.29,57.31,5400.0,51.2477,51.2567,51.2388,51.2567,5400.0
2015-03-03 15:30:00,57.3,57.32,57.3,57.3,12000.0,51.2477,51.2656,51.2477,51.2477,12000.0
2015-03-03 15:35:00,57.31,57.37,57.31,57.37,4600.0,51.2567,51.3103,51.2567,51.3103,4600.0
2015-03-03 15:40:00,57.37,57.37,57.32,57.33,6400.0,51.3103,51.3103,51.2656,51.2745,6400.0
2015-03-03 15:45:00,57.32,57.33,57.28,57.31,12200.0,51.2656,51.2745,51.2298,51.2567,12200.0
2015-03-03 15:50:00,57.3,57.34,57.3,57.34,7200.0,51.2477,51.2835,51.2477,51.2835,7200.0
2015-03-03 15:55:00,57.35,57.37,57.33,57.34,13600.0,51.2924,51.3103,51.2745,51.2835,13600.0
2015-03-04 09:30:00,57.22,57.34,57.12,57.21,4900.0,51.1762,51.2835,51.0867,51.1672,4900.0
2015-03-04 09:35:00,57.21,57.21,56.95,56.95,69200.0,51.1672,51.1672,50.9347,50.9347,69200.0
2015-03-04 09:40:00,56.85,56.85,56.83,56.83,700.0,50.8452,50.8452,50.8274,50.8274,700.0
2015-03-04 09:45:00,56.82,56.82,56.8,56.81,1200.0,50.8184,50.8184,50.8005,50.8095,1200.0
2015-03-04 09:50:00,56.81,56.81,56.65,56.65,1100.0,50.8095,50.8095,50.6664,50.6664,1100.0
2015-03-04 09:55:00,56.76,56.8,56.76,56.8,800.0,50.7648,50.8005,50.7648,50.8005,800.0
2015-03-04 10:00:00,56.84,56.84,56.84,56.84,300.0,50.8363,50.8363,50.8363,50.8363,300.0
2015-03-04 10:05:00,56.83,56.98,56.83,56.95,3400.0,50.8274,50.9615,50.8274,50.9347,3400.0
2015-03-04 10:10:00,56.92,56.92,56.89,56.91,1600.0,50.9079,50.9079,50.881,50.8989,1600.0
2015-03-04 10:15:00,56.9,56.97,56.9,56.97,1900.0,50.89,50.9526,50.89,50.9526,1900.0
2015-03-04 10:20:00,56.97,56.97,56.95,56.96,700.0,50.9526,50.9526,50.9347,50.9436,700.0
2015-03-04 10:25:00,56.95,56.95,56.91,56.91,2200.0,50.9347,50.9347,50.8989,50.8989,2200.0
2015-03-04 10:30:00,56.92,56.98,56.92,56.98,2500.0,50.9079,50.9615,50.9079,50.9615,2500.0
2015-03-04 10:35:00,56.99,57.0,56.98,56.98,1000.0,50.9705,50.9794,50.9615,50.9615,1000.0
2015-03-04 10:40:00,56.98,57.0,56.96,56.99,1900.0,50.9615,50.9794,50.9436,50.9705,1900.0
2015-03-04 10:45:00,57.0,57.0,56.93,56.93,2000.0,50.9794,50.9794,50.9168,50.9168,2000.0
2015-03-04 10:50:00,56.91,56.91,56.9,56.91,1200.0,50.8989,50.8989,50.89,50.8989,1200.0
2015-03-04 10:55:00,56.93,56.97,56.93,56.97,700.0,50.9168,50.9526,50.9168,50.9526,700.0
2015-03-04 11:00:00,57.0,57.0,56.98,56.98,3300.0,50.9794,50.9794,50.9615,50.9615,3300.0
2015-03-04 11:05:00,56.98,57.01,56.98,57.0,1800.0,50.9615,50.9883,50.9615,50.9794,1800.0
2015-03-04 11:10:00,57.0,57.01,56.99,57.0,1800.0,50.9794,50.9883,50.9705,50.9794,1800.0
2015-03-04 11:15:00,57.01,57.01,56.98,56.99,5800.0,50.9883,50.9883,50.9615,50.9705,5800.0
2015-03-04 11:20:00,56.98,56.99,56.94,56.94,2600.0,50.9615,50.9705,50.9257,50.9257,2600.0
2015-03-04 11:25:00,56.97,56.98,56.96,56.96,1000.0,50.9526,50.9615,50.9436,50.9436,1000.0
2015-03-04 11:30:00,56.97,56.97,56.92,56.94,2300.0,50.9526,50.9526,50.9079,50.9257,2300.0
2015-03-04 11:35:00,56.96,56.99,56.96,56.99,700.0,50.9436,50.9705,50.9436,50.9705,700.0
2015-03-04 11:40:00,57.01,57.01,56.99,56.99,1000.0,50.9883,50.9883,50.9705,50.9705,1000.0
2015-03-04 11:45:00,57.0,57.01,56.99,57.0,2000.0,50.9794,50.9883,50.9705,50.9794,2000.0
2015-03-04 11:50:00,57.01,57.01,56.97,56.99,600.0,50.9883,50.9883,50.9526,50.9705,600.0
2015-03-04 11:55:00,56.98,57.0,56.98,56.99,800.0,50.9615,50.9794,50.9615,50.9705,800.0
2015-03-04 12:00:00,56.99,57.0,56.97,56.98,3100.0,50.9705,50.9794,50.9526,50.9615,3100.0
2015-03-04 12:05:00,56.99,57.0,56.98,56.99,3700.0,50.9705,50.9794,50.9615,50.9705,3700.0
2015-03-04 12:10:00,57.0,57.01,56.99,56.99,4500.0,50.9794,50.9883,50.9705,50.9705,4500.0
2015-03-04 12:15:00,56.99,57.01,56.98,57.01,7000.0,50.9705,50.9883,50.9615,50.9883,7000.0
2015-03-04 12:20:00,57.02,57.02,56.99,57.0,300.0,50.9973,50.9973,50.9705,50.9794,300.0
2015-03-04 12:25:00,57.01,57.04,57.01,57.04,1900.0,50.9883,51.0152,50.9883,51.0152,1900.0
2015-03-04 12:30:00,57.07,57.08,56.97,56.98,5700.0,51.042,51.051,50.9526,50.9615,5700.0
2015-03-04 12:35:00,57.0,57.01,57.0,57.0,2200.0,50.9794,50.9883,50.9794,50.9794,2200.0
2015-03-04 12:40:00,57.0,57.01,56.98,56.98,6600.0,50.9794,50.9883,50.9615,50.9615,6600.0
2015-03-04 12:45:00,57.0,57.0,56.97,56.97,1200.0,50.9794,50.9794,50.9526,50.9526,1200.0
2015-03-04 12:50:00,56.97,56.97,56.94,56.95,2800.0,50.9526,50.9526,50.9257,50.9347,2800.0
2015-03-04 12:55:00,56.94,56.94,56.9,56.9,1600.0,50.9257,50.9257,50.89,50.89,1600.0
2015-03-04 13:00:00,56.89,56.91,56.89,56.91,1000.0,50.881,50.8989,50.881,50.8989,1000.0
2015-03-04 13:05:00,56.91,56.95,56.91,56.93,3200.0,50.8989,50.9347,50.8989,50.9168,3200.0
2015-03-04 13:10:00,56.93,56.93,56.93,56.93,0.0,50.9168,50.9168,50.9168,50.9168,0.0
2015-03-04 13:15:00,56.95,56.95,56.92,56.92,2000.0,50.9347,50.9347,50.9079,50.9079,2000.0
2015-03-04 13:20:00,56.93,56.94,56.93,56.94,300.0,50.9168,50.9257,50.9168,50.9257,300.0
2015-03-04 13:25:00,56.95,56.96,56.94,56.94,2600.0,50.9347,50.9436,50.9257,50.9257,2600.0
2015-03-04 13:30:00,56.94,56.95,56.93,56.95,1000.0,50.9257,50.9347,50.9168,50.9347,1000.0
2015-03-04 13:35:00,56.95,56.95,56.93,56.93,2100.0,50.9347,50.9347,50.9168,50.9168,2100.0
2015-03-04 13:40:00,56.93,56.93,56.93,56.93,1400.0,50.9168,50.9168,50.9168,50.9168,1400.0
2015-03-04 13:45:00,56.93,56.93,56.91,56.92,1200.0,50.9168,50.9168,50.8989,50.9079,1200.0
2015-03-04 13:50:00,56.91,56.92,56.89,56.9,1300.0,50.8989,50.9079,50.881,50.89,1300.0
2015-03-04 13:55:00,56.9,56.9,56.86,56.87,2200.0,50.89,50.89,50.8542,50.8631,2200.0
2015-03-04 14:00:00,56.86,56.87,56.82,56.82,2300.0,50.8542,50.8631,50.8184,50.8184,2300.0
2015-03-04 14:05:00,56.81,56.81,56.8,56.8,1600.0,50.8095,50.8095,50.8005,50.8005,1600.0
2015-03-04 14:10:00,56.79,56.79,56.74,56.74,1900.0,50.7916,50.7916,50.7469,50.7469,1900.0
2015-03-04 14:15:00,56.75,56.75,56.75,56.75,500.0,50.7558,50.7558,50.7558,50.7558,500.0
2015-03-04 14:20:00,56.78,56.78,56.73,56.75,6100.0,50.7826,50.7826,50.7379,50.7558,6100.0
2015-03-04 14:25:00,56.75,56.75,56.7,56.72,3100.0,50.7558,50.7558,50.7111,50.729,3100.0
2015-03-04 14:30:00,56.72,56.77,56.72,56.77,700.0,50.729,50.7737,50.729,50.7737,700.0
2015-03-04 14:35:00,56.8,56.84,56.8,56.83,1100.0,50.8005,50.8363,50.8005,50.8274,1100.0
2015-03-04 14:40:00,56.85,56.93,56.85,56.91,2600.0,50.8452,50.9168,50.8452,50.8989,2600.0
2015-03-04 14:45:00,56.9,56.95,56.9,56.95,2600.0,50.89,50.9347,50.89,50.9347,2600.0
2015-03-04 14:50:00,56.95,56.96,56.94,56.94,2500.0,50.9347,50.9436,50.9257,50.9257,2500.0
2015-03-04 14:55:00,56.94,56.96,56.94,56.96,900.0,50.9257,50.9436,50.9257,50.9436,900.0
2015-03-04 15:00:00,56.96,56.98,56.95,56.95,2700.0,50.9436,50.9615,50.9347,50.9347,2700.0
2015-03-04 15:05:00,56.92,56.94,56.92,56.92,1100.0,50.9079,50.9257,50.9079,50.9079,1100.0
2015-03-04 15:10:00,56.93,56.96,56.92,56.92,2500.0,50.9168,50.9436,50.9079,50.9079,2500.0
2015-03-04 15:15:00,56.91,56.94,56.91,56.93,1800.0,50.8989,50.9257,50.8989,50.9168,1800.0
2015-03-04 15:20:00,56.93,56.96,56.92,56.95,4700.0,50.9168,50.9436,50.9079,50.9347,4700.0
2015-03-04 15:25:00,56.95,56.95,56.86,56.86,2300.0,50.9347,50.9347,50.8542,50.8542,2300.0
2015-03-04 15:30:00,56.88,56.93,56.88,56.93,2500.0,50.8721,50.9168,50.8721,50.9168,2500.0
2015-03-04 15:35:00,56.93,56.95,56.9,56.91,3500.0,50.9168,50.9347,50.89,50.8989,3500.0
2015-03-04 15:40:00,56.92,56.92,56.88,56.91,4800.0,50.9079,50.9079,50.8721,50.8989,4800.0
2015-03-04 15:45:00,56.95,56.96,56.91,56.94,19100.0,50.9347,50.9436,50.8989,50.9257,19100.0
2015-03-04 15:50:00,56.92,56.95,56.88,56.88,30000.0,50.9079,50.9347,50.8721,50.8721,30000.0
2015-03-04 15:55:00,56.87,56.88,56.78,56.78,56600.0,50.8631,50.8721,50.7826,50.7826,56600.0
2015-03-05 09:30:00,56.65,56.95,56.13,56.37,31500.0,50.6664,50.9347,50.2013,50.4159,31500.0
2015-03-05 09:35:00,56.37,56.45,56.36,56.44,12600.0,50.4159,50.4875,50.407,50.4786,12600.0
2015-03-05 09:40:00,56.41,56.43,56.39,56.43,2700.0,50.4517,50.4696,50.4338,50.4696,2700.0
2015-03-05 09:45:00,56.39,56.4,56.3,56.35,9900.0,50.4338,50.4428,50.3533,50.3981,9900.0
2015-03-05 09:50:00,56.35,56.35,56.27,56.27,2600.0,50.3981,50.3981,50.3265,50.3265,2600.0
2015-03-05 09:55:00,56.28,56.28,56.16,56.21,9300.0,50.3355,50.3355,50.2281,50.2728,9300.0
2015-03-05 10:00:00,56.2,56.21,56.12,56.19,19100.0,50.2639,50.2728,50.1924,50.255,19100.0
2015-03-05 10:05:00,56.19,56.23,56.18,56.18,22400.0,50.255,50.2907,50.246,50.246,22400.0
2015-03-05 10:10:00,56.17,56.19,56.02,56.17,24000.0,50.2371,50.255,50.1029,50.2371,24000.0
2015-03-05 10:15:00,56.17,56.24,56.17,56.18,8100.0,50.2371,50.2997,50.2371,50.246,8100.0
2015-03-05 10:20:00,56.16,56.19,56.14,56.15,7300.0,50.2281,50.255,50.2102,50.2192,7300.0
2015-03-05 10:25:00,56.15,56.17,56.09,56.12,6000.0,50.2192,50.2371,50.1655,50.1924,6000.0
2015-03-05 10:30:00,56.09,56.12,55.99,56.07,21800.0,50.1655,50.1924,50.0761,50.1476,21800.0
2015-03-05 10:35:00,56.07,56.1,56.03,56.03,7100.0,50.1476,50.1745,50.1119,50.1119,7100.0
2015-03-05 10:40:00,56.03,56.06,55.99,55.99,7500.0,50.1119,50.1387,50.0761,50.0761,7500.0
2015-03-05 10:45:00,55.99,56.02,55.99,56.0,17400.0,50.0761,50.1029,50.0761,50.085,17400.0
2015-03-05 10:50:00,56.0,56.02,55.99,55.99,7000.0,50.085,50.1029,50.0761,50.0761,7000.0
2015-03-05 10:55:00,56.0,56.0,55.98,56.0,3900.0,50.085,50.085,50.0671,50.085,3900.0
2015-03-05 11:00:00,56.0,56.0,55.94,55.94,7200.0,50.085,50.085,50.0314,50.0314,7200.0
2015-03-05 11:05:00,55.94,56.0,55.9,56.0,3600.0,50.0314,50.085,49.9956,50.085,3600.0
2015-03-05 11:10:00,55.99,56.0,55.97,55.98,3700.0,50.0761,50.085,50.0582,50.0671,3700.0
2015-03-05 11:15:00,55.98,56.01,55.94,55.94,13100.0,50.0671,50.094,50.0314,50.0314,13100.0
2015-03-05 11:20:00,55.97,56.03,55.96,55.99,6900.0,50.0582,50.1119,50.0493,50.0761,6900.0
2015-03-05 11:25:00,55.98,56.0,55.95,55.95,10700.0,50.0671,50.085,50.0403,50.0403,10700.0
2015-03-05 11:30:00,55.96,56.0,55.96,56.0,9400.0,50.0493,50.085,50.0493,50.085,9400.0
2015-03-05 11:35:00,56.0,56.0,55.94,55.96,7300.0,50.085,50.085,50.0314,50.0493,7300.0
2015-03-05 11:40:00,55.96,56.0,55.96,55.99,6500.0,50.0493,50.085,50.0493,50.0761,6500.0
2015-03-05 11:45:00,56.0,56.0,55.97,55.98,3600.0,50.085,50.085,50.0582,50.0671,3600.0
2015-03-05 11:50:00,55.98,56.0,55.91,55.94,11200.0,50.0671,50.085,50.0045,50.0314,11200.0
2015-03-05 11:55:00,55.94,55.97,55.9,55.9,9300.0,50.0314,50.0582,49.9956,49.9956,9300.0
2015-03-05 12:00:00,55.9,55.9,55.84,55.87,11300.0,49.9956,49.9956,49.9419,49.9688,11300.0
2015-03-05 12:05:00,55.86,55.86,55.84,55.84,3800.0,49.9598,49.9598,49.9419,49.9419,3800.0
2015-03-05 12:10:00,55.84,55.85,55.71,55.71,16100.0,49.9419,49.9509,49.8257,49.8257,16100.0
2015-03-05 12:15:00,55.71,55.71,55.57,55.67,14500.0,49.8257,49.8257,49.7004,49.7899,14500.0
2015-03-05 12:20:00,55.67,55.7,55.63,55.64,9500.0,49.7899,49.8167,49.7541,49.7631,9500.0
2015-03-05 12:25:00,55.67,55.72,55.63,55.63,9100.0,49.7899,49.8346,49.7541,49.7541,9100.0
2015-03-05 12:30:00,55.63,55.63,55.54,55.54,20300.0,49.7541,49.7541,49.6736,49.6736,20300.0
2015-03-05 12:35:00,55.56,55.57,55.45,55.46,18500.0,49.6915,49.7004,49.5931,49.6021,18500.0
2015-03-05 12:40:00,55.46,55.46,55.37,55.38,13700.0,49.6021,49.6021,49.5216,49.5305,13700.0
2015-03-05 12:45:00,55.37,55.38,55.27,55.37,10400.0,49.5216,49.5305,49.4321,49.5216,10400.0
2015-03-05 12:50:00,55.37,55.5,55.37,55.45,15100.0,49.5216,49.6378,49.5216,49.5931,15100.0
2015-03-05 12:55:00,55.45,55.49,55.45,55.48,4100.0,49.5931,49.6289,49.5931,49.62,4100.0
2015-03-05 13:00:00,55.48,55.51,55.47,55.48,12000.0,49.62,49.6468,49.611,49.62,12000.0
2015-03-05 13:05:00,55.48,55.51,55.48,55.5,4700.0,49.62,49.6468,49.62,49.6378,4700.0
2015-03-05 13:10:00,55.48,55.5,55.43,55.43,7000.0,49.62,49.6378,49.5752,49.5752,7000.0
2015-03-05 13:15:00,55.43,55.44,55.28,55.28,11100.0,49.5752,49.5842,49.4411,49.4411,11100.0
2015-03-05 13:20:00,55.29,55.41,55.29,55.4,7400.0,49.45,49.5573,49.45,49.5484,7400.0
2015-03-05 13:25:00,55.4,55.5,55.4,55.46,10200.0,49.5484,49.6378,49.5484,49.6021,10200.0
2015-03-05 13:30:00,55.45,55.48,55.45,55.48,10100.0,49.5931,49.62,49.5931,49.62,10100.0
2015-03-05 13:35:00,55.49,55.5,55.46,55.49,7000.0,49.6289,49.6378,49.6021,49.6289,7000.0
2015-03-05 13:40:00,55.49,55.49,55.42,55.43,12200.0,49.6289,49.6289,49.5663,49.5752,12200.0
2015-03-05 13:45:00,55.43,55.47,55.43,55.47,3100.0,49.5752,49.611,49.5752,49.611,3100.0
2015-03-05 13:50:00,55.47,55.5,55.47,55.5,5500.0,49.611,49.6378,49.611,49.6378,5500.0
2015-03-05 13:55:00,55.49,55.57,55.49,55.56,8500.0,49.6289,49.7004,49.6289,49.6915,8500.0
2015-03-05 14:00:00,55.56,55.57,55.45,55.47,12300.0,49.6915,49.7004,49.5931,49.611,12300.0
2015-03-05 14:05:00,55.47,55.47,55.46,55.47,8100.0,49.611,49.611,49.6021,49.611,8100.0
2015-03-05 14:10:00,55.47,55.47,55.34,55.36,12400.0,49.611,49.611,49.4947,49.5126,12400.0
2015-03-05 14:15:00,55.35,55.35,55.33,55.33,8300.0,49.5037,49.5037,49.4858,49.4858,8300.0
2015-03-05 14:20:00,55.34,55.36,55.27,55.3,16700.0,49.4947,49.5126,49.4321,49.459,16700.0
2015-03-05 14:25:00,55.3,55.32,55.25,55.3,12000.0,49.459,49.4769,49.4142,49.459,12000.0
2015-03-05 14:30:00,55.29,55.32,55.27,55.31,13900.0,49.45,49.4769,49.4321,49.4679,13900.0
2015-03-05 14:35:00,55.3,55.3,55.19,55.25,13500.0,49.459,49.459,49.3606,49.4142,13500.0
2015-03-05 14:40:00,55.25,55.25,55.18,55.24,10500.0,49.4142,49.4142,49.3516,49.4053,10500.0
2015-03-05 14:45:00,55.24,55.27,55.21,55.23,13900.0,49.4053,49.4321,49.3785,49.3964,13900.0
2015-03-05 14:50:00,55.23,55.31,55.22,55.31,12700.0,49.3964,49.4679,49.3874,49.4679,12700.0
2015-03-05 14:55:00,55.32,55.34,55.25,55.3,15300.0,49.4769,49.4947,49.4142,49.459,15300.0
2015-03-05 15:00:00,55.3,55.31,55.24,55.27,16900.0,49.459,49.4679,49.4053,49.4321,16900.0
2015-03-05 15:05:00,55.27,55.31,55.26,55.31,17800.0,49.4321,49.4679,49.4232,49.4679,17800.0
2015-03-05 15:10:00,55.3,55.34,55.26,55.31,20400.0,49.459,49.4947,49.4232,49.4679,20400.0
2015-03-05 15:15:00,55.3,55.35,55.29,55.34,11000.0,49.459,49.5037,49.45,49.4947,11000.0
2015-03-05 15:20:00,55.35,55.39,55.32,55.39,17900.0,49.5037,49.5395,49.4769,49.5395,17900.0
2015-03-05 15:25:00,55.41,55.41,55.31,55.33,15500.0,49.5573,49.5573,49.4679,49.4858,15500.0
2015-03-05 15:30:00,55.33,55.38,55.33,55.35,18400.0,49.4858,49.5305,49.4858,49.5037,18400.0
2015-03-05 15:35:00,55.34,55.47,55.29,55.47,20000.0,49.4947,49.611,49.45,49.611,20000.0
2015-03-05 15:40:00,55.47,55.5,55.46,55.48,20800.0,49.611,49.6378,49.6021,49.62,20800.0
2015-03-05 15:45:00,55.48,55.5,55.4,55.46,27500.0,49.62,49.6378,49.5484,49.6021,27500.0
2015-03-05 15:50:00,55.46,55.48,55.38,55.43,24700.0,49.6021,49.62,49.5305,49.5752,24700.0
2015-03-05 15:55:00,55.43,55.45,55.39,55.4,43800.0,49.5752,49.5931,49.5395,49.5484,43800.0
2015-03-06 09:30:00,55.26,55.71,55.21,55.64,22800.0,49.4232,49.8257,49.3785,49.7631,22800.0
2015-03-06 09:35:00,55.65,55.84,55.63,55.65,21900.0,49.772,49.9419,49.7541,49.772,21900.0
2015-03-06 09:40:00,55.71,55.74,55.65,55.69,14200.0,49.8257,49.8525,49.772,49.8078,14200.0
2015-03-06 09:45:00,55.69,55.7,55.6,55.63,15900.0,49.8078,49.8167,49.7273,49.7541,15900.0
2015-03-06 09:50:00,55.59,55.63,55.45,55.56,11500.0,49.7183,49.7541,49.5931,49.6915,11500.0
2015-03-06 09:55:00,55.6,55.65,55.54,55.61,12400.0,49.7273,49.772,49.6736,49.7362,12400.0
2015-03-06 10:00:00,55.6,55.64,55.57,55.64,27000.0,49.7273,49.7631,49.7004,49.7631,27000.0
2015-03-06 10:05:00,55.66,55.75,55.66,55.74,10300.0,49.7809,49.8614,49.7809,49.8525,10300.0
2015-03-06 10:10:00,55.75,55.95,55.75,55.94,9000.0,49.8614,50.0403,49.8614,50.0314,9000.0
2015-03-06 10:15:00,55.95,55.98,55.94,55.97,5500.0,50.0403,50.0671,50.0314,50.0582,5500.0
2015-03-06 10:20:00,55.97,55.98,55.81,55.85,13800.0,50.0582,50.0671,49.9151,49.9509,13800.0
2015-03-06 10:25:00,55.85,55.88,55.83,55.86,6500.0,49.9509,49.9777,49.933,49.9598,6500.0
2015-03-06 10:30:00,55.85,55.86,55.82,55.83,13000.0,49.9509,49.9598,49.924,49.933,13000.0
2015-03-06 10:35:00,55.83,55.88,55.82,55.86,6400.0,49.933,49.9777,49.924,49.9598,6400.0
2015-03-06 10:40:00,55.86,55.88,55.84,55.85,4500.0,49.9598,49.9777,49.9419,49.9509,4500.0
2015-03-06 10:45:00,55.87,55.98,55.87,55.96,9200.0,49.9688,50.0671,49.9688,50.0493,9200.0
2015-03-06 10:50:00,55.95,56.02,55.94,55.97,9200.0,50.0403,50.1029,50.0314,50.0582,9200.0
2015-03-06 10:55:00,55.96,55.96,55.9,55.95,6100.0,50.0493,50.0493,49.9956,50.0403,6100.0
2015-03-06 11:00:00,55.96,55.99,55.91,55.93,6100.0,50.0493,50.0761,50.0045,50.0224,6100.0
2015-03-06 11:05:00,55.89,55.89,55.84,55.86,3600.0,49.9866,49.9866,49.9419,49.9598,3600.0
2015-03-06 11:10:00,55.84,55.85,55.81,55.84,7400.0,49.9419,49.9509,49.9151,49.9419,7400.0
2015-03-06 11:15:00,55.85,55.85,55.67,55.67,3900.0,49.9509,49.9509,49.7899,49.7899,3900.0
2015-03-06 11:20:00,55.72,55.74,55.69,55.71,5000.0,49.8346,49.8525,49.8078,49.8257,5000.0
2015-03-06 11:25:00,55.69,55.71,55.64,55.64,4000.0,49.8078,49.8257,49.7631,49.7631,4000.0
2015-03-06 11:30:00,55.61,55.66,55.55,55.65,7800.0,49.7362,49.7809,49.6826,49.772,7800.0
2015-03-06 11:35:00,55.65,55.71,55.65,55.71,3200.0,49.772,49.8257,49.772,49.8257,3200.0
2015-03-06 11:40:00,55.67,55.72,55.66,55.66,4500.0,49.7899,49.8346,49.7809,49.7809,4500.0
2015-03-06 11:45:00,55.67,55.73,55.65,55.65,4800.0,49.7899,49.8435,49.772,49.772,4800.0
2015-03-06 11:50:00,55.67,55.71,55.67,55.71,7400.0,49.7899,49.8257,49.7899,49.8257,7400.0
2015-03-06 11:55:00,55.7,55.71,55.66,55.66,7200.0,49.8167,49.8257,49.7809,49.7809,7200.0
2015-03-06 12:00:00,55.69,55.74,55.68,55.74,3000.0,49.8078,49.8525,49.7988,49.8525,3000.0
2015-03-06 12:05:00,55.75,55.76,55.74,55.74,3900.0,49.8614,49.8704,49.8525,49.8525,3900.0
2015-03-06 12:10:00,55.75,55.76,55.73,55.75,4200.0,49.8614,49.8704,49.8435,49.8614,4200.0
2015-03-06 12:15:00,55.74,55.75,55.67,55.7,5900.0,49.8525,49.8614,49.7899,49.8167,5900.0
2015-03-06 12:20:00,55.72,55.72,55.64,55.66,5500.0,49.8346,49.8346,49.7631,49.7809,5500.0
2015-03-06 12:25:00,55.69,55.76,55.68,55.74,3800.0,49.8078,49.8704,49.7988,49.8525,3800.0
2015-03-06 12:30:00,55.74,55.74,55.67,55.71,4000.0,49.8525,49.8525,49.7899,49.8257,4000.0
2015-03-06 12:35:00,55.71,55.71,55.68,55.7,3400.0,49.8257,49.8257,49.7988,49.8167,3400.0
2015-03-06 12:40:00,55.7,55.74,55.7,55.74,2600.0,49.8167,49.8525,49.8167,49.8525,2600.0
2015-03-06 12:45:00,55.76,55.8,55.75,55.8,4800.0,49.8704,49.9062,49.8614,49.9062,4800.0
2015-03-06 12:50:00,55.8,55.81,55.65,55.68,4100.0,49.9062,49.9151,49.772,49.7988,4100.0
2015-03-06 12:55:00,55.68,55.68,55.62,55.64,2700.0,49.7988,49.7988,49.7452,49.7631,2700.0
2015-03-06 13:00:00,55.65,55.74,55.65,55.71,3900.0,49.772,49.8525,49.772,49.8257,3900.0
2015-03-06 13:05:00,55.7,55.73,55.67,55.69,4200.0,49.8167,49.8435,49.7899,49.8078,4200.0
2015-03-06 13:10:00,55.68,55.69,55.6,55.68,5500.0,49.7988,49.8078,49.7273,49.7988,5500.0
2015-03-06 13:15:00,55.65,55.68,55.57,55.58,12400.0,49.772,49.7988,49.7004,49.7094,12400.0
2015-03-06 13:20:00,55.57,55.58,55.53,55.56,4000.0,49.7004,49.7094,49.6647,49.6915,4000.0
2015-03-06 13:25:00,55.59,55.65,55.56,55.65,1200.0,49.7183,49.772,49.6915,49.772,1200.0
2015-03-06 13:30:00,55.65,55.66,55.56,55.63,5100.0,49.772,49.7809,49.6915,49.7541,5100.0
2015-03-06 13:35:00,55.63,55.63,55.55,55.57,3200.0,49.7541,49.7541,49.6826,49.7004,3200.0
2015-03-06 13:40:00,55.57,55.58,55.55,55.58,3200.0,49.7004,49.7094,49.6826,49.7094,3200.0
2015-03-06 13:45:00,55.56,55.57,55.48,55.55,6300.0,49.6915,49.7004,49.62,49.6826,6300.0
2015-03-06 13:50:00,55.54,55.54,55.49,55.54,5200.0,49.6736,49.6736,49.6289,49.6736,5200.0
2015-03-06 13:55:00,55.55,55.56,55.46,55.48,10900.0,49.6826,49.6915,49.6021,49.62,10900.0
2015-03-06 14:00:00,55.48,55.56,55.48,55.5,10000.0,49.62,49.6915,49.62,49.6378,10000.0
2015-03-06 14:05:00,55.5,55.52,55.47,55.5,7100.0,49.6378,49.6557,49.611,49.6378,7100.0
2015-03-06 14:10:00,55.5,55.52,55.49,55.51,8400.0,49.6378,49.6557,49.6289,49.6468,8400.0
2015-03-06 14:15:00,55.5,55.51,55.47,55.48,8500.0,49.6378,49.6468,49.611,49.62,8500.0
2015-03-06 14:20:00,55.47,55.47,55.34,55.41,7300.0,49.611,49.611,49.4947,49.5573,7300.0
2015-03-06 14:25:00,55.41,55.5,55.41,55.5,4300.0,49.5573,49.6378,49.5573,49.6378,4300.0
2015-03-06 14:30:00,55.5,55.51,55.32,55.35,20900.0,49.6378,49.6468,49.4769,49.5037,20900.0
2015-03-06 14:35:00,55.37,55.38,55.33,55.34,5300.0,49.5216,49.5305,49.4858,49.4947,5300.0
2015-03-06 14:40:00,55.35,55.36,55.33,55.35,3700.0,49.5037,49.5126,49.4858,49.5037,3700.0
2015-03-06 14:45:00,55.38,55.39,55.34,55.36,6700.0,49.5305,49.5395,49.4947,49.5126,6700.0
2015-03-06 14:50:00,55.36,55.38,55.35,55.38,4200.0,49.5126,49.5305,49.5037,49.5305,4200.0
2015-03-06 14:55:00,55.38,55.4,55.35,55.36,4000.0,49.5305,49.5484,49.5037,49.5126,4000.0
2015-03-06 15:00:00,55.35,55.48,55.35,55.47,5700.0,49.5037,49.62,49.5037,49.611,5700.0
2015-03-06 15:05:00,55.47,55.56,55.47,55.55,4300.0,49.611,49.6915,49.611,49.6826,4300.0
2015-03-06 15:10:00,55.56,55.58,55.53,55.55,7700.0,49.6915,49.7094,49.6647,49.6826,7700.0
2015-03-06 15:15:00,55.55,55.56,55.45,55.52,5400.0,49.6826,49.6915,49.5931,49.6557,5400.0
2015-03-06 15:20:00,55.54,55.6,55.53,55.55,7500.0,49.6736,49.7273,49.6647,49.6826,7500.0
2015-03-06 15:25:00,55.54,55.55,55.48,55.5,4800.0,49.6736,49.6826,49.62,49.6378,4800.0
2015-03-06 15:30:00,55.5,55.52,55.4,55.4,10100.0,49.6378,49.6557,49.5484,49.5484,10100.0
2015-03-06 15:35:00,55.41,55.47,55.37,55.38,9900.0,49.5573,49.611,49.5216,49.5305,9900.0
2015-03-06 15:40:00,55.38,55.4,55.37,55.38,7500.0,49.5305,49.5484,49.5216,49.5305,7500.0
2015-03-06 15:45:00,55.39,55.51,55.38,55.49,19500.0,49.5395,49.6468,49.5305,49.6289,19500.0
2015-03-06 15:50:00,55.49,55.54,55.45,55.48,15700.0,49.6289,49.6736,49.5931,49.62,15700.0
2015-03-06 15:55:00,55.46,55.47,55.37,55.45,26900.0,49.6021,49.611,49.5216,49.5931,26900.0
2015-03-09 09:30:00,55.45,55.62,55.22,55.59,5700.0,49.5931,49.7452,49.3874,49.7183,5700.0
2015-03-09 09:35:00,55.68,55.68,55.5,55.5,6000.0,49.7988,49.7988,49.6378,49.6378,6000.0
2015-03-09 09:40:00,55.5,55.52,55.37,55.37,3100.0,49.6378,49.6557,49.5216,49.5216,3100.0
2015-03-09 09:45:00,55.38,55.54,55.37,55.53,4100.0,49.5305,49.6736,49.5216,49.6647,4100.0
2015-03-09 09:50:00,55.59,55.63,55.48,55.49,4400.0,49.7183,49.7541,49.62,49.6289,4400.0
2015-03-09 09:55:00,55.49,55.62,55.49,55.62,3300.0,49.6289,49.7452,49.6289,49.7452,3300.0
2015-03-09 10:00:00,55.61,55.63,55.59,55.62,2900.0,49.7362,49.7541,49.7183,49.7452,2900.0
2015-03-09 10:05:00,55.62,55.72,55.61,55.63,2800.0,49.7452,49.8346,49.7362,49.7541,2800.0
2015-03-09 10:10:00,55.69,55.7,55.61,55.64,2500.0,49.8078,49.8167,49.7362,49.7631,2500.0
2015-03-09 10:15:00,55.64,55.68,55.64,55.68,1000.0,49.7631,49.7988,49.7631,49.7988,1000.0
2015-03-09 10:20:00,55.69,55.74,55.62,55.68,5000.0,49.8078,49.8525,49.7452,49.7988,5000.0
2015-03-09 10:25:00,55.68,55.7,55.65,55.67,1100.0,49.7988,49.8167,49.772,49.7899,1100.0
2015-03-09 10:30:00,55.67,55.69,55.67,55.69,1900.0,49.7899,49.8078,49.7899,49.8078,1900.0
2015-03-09 10:35:00,55.7,55.73,55.7,55.71,2400.0,49.8167,49.8435,49.8167,49.8257,2400.0
2015-03-09 10:40:00,55.7,55.71,55.68,55.68,2100.0,49.8167,49.8257,49.7988,49.7988,2100.0
2015-03-09 10:45:00,55.68,55.7,55.63,55.64,4100.0,49.7988,49.8167,49.7541,49.7631,4100.0
2015-03-09 10:50:00,55.65,55.68,55.61,55.63,4300.0,49.772,49.7988,49.7362,49.7541,4300.0
2015-03-09 10:55:00,55.61,55.64,55.6,55.64,1400.0,49.7362,49.7631,49.7273,49.7631,1400.0
2015-03-09 11:00:00,55.66,55.69,55.66,55.67,2600.0,49.7809,49.8078,49.7809,49.7899,2600.0
2015-03-09 11:05:00,55.67,55.76,55.58,55.73,9300.0,49.7899,49.8704,49.7094,49.8435,9300.0
2015-03-09 11:10:00,55.74,55.81,55.71,55.77,2900.0,49.8525,49.9151,49.8257,49.8793,2900.0
2015-03-09 11:15:00,55.81,55.82,55.78,55.78,700.0,49.9151,49.924,49.8883,49.8883,700.0
2015-03-09 11:20:00,55.81,55.83,55.81,55.81,1400.0,49.9151,49.933,49.9151,49.9151,1400.0
2015-03-09 11:25:00,55.82,55.85,55.76,55.85,9000.0,49.924,49.9509,49.8704,49.9509,9000.0
2015-03-09 11:30:00,55.84,55.84,55.7,55.75,16100.0,49.9419,49.9419,49.8167,49.8614,16100.0
2015-03-09 11:35:00,55.74,55.78,55.72,55.76,1200.0,49.8525,49.8883,49.8346,49.8704,1200.0
2015-03-09 11:40:00,55.77,55.82,55.77,55.77,8000.0,49.8793,49.924,49.8793,49.8793,8000.0
2015-03-09 11:45:00,55.76,55.79,55.75,55.77,3200.0,49.8704,49.8972,49.8614,49.8793,3200.0
2015-03-09 11:50:00,55.77,55.78,55.75,55.77,2200.0,49.8793,49.8883,49.8614,49.8793,2200.0
2015-03-09 11:55:00,55.75,55.78,55.73,55.74,3900.0,49.8614,49.8883,49.8435,49.8525,3900.0
2015-03-09 12:00:00,55.74,55.75,55.65,55.67,5700.0,49.8525,49.8614,49.772,49.7899,5700.0
2015-03-09 12:05:00,55.66,55.7,55.66,55.67,900.0,49.7809,49.8167,49.7809,49.7899,900.0
2015-03-09 12:10:00,55.67,55.69,55.64,55.66,2500.0,49.7899,49.8078,49.7631,49.7809,2500.0
2015-03-09 12:15:00,55.64,55.64,55.62,55.63,1300.0,49.7631,49.7631,49.7452,49.7541,1300.0
2015-03-09 12:20:00,55.61,55.64,55.61,55.64,3200.0,49.7362,49.7631,49.7362,49.7631,3200.0
2015-03-09 12:25:00,55.68,55.7,55.67,55.7,3400.0,49.7988,49.8167,49.7899,49.8167,3400.0
2015-03-09 12:30:00,55.7,55.7,55.66,55.66,3000.0,49.8167,49.8167,49.7809,49.7809,3000.0
2015-03-09 12:35:00,55.65,55.7,55.65,55.69,3900.0,49.772,49.8167,49.772,49.8078,3900.0
2015-03-09 12:40:00,55.67,55.68,55.61,55.64,11500.0,49.7899,49.7988,49.7362,49.7631,11500.0
2015-03-09 12:45:00,55.63,55.69,55.63,55.67,2100.0,49.7541,49.8078,49.7541,49.7899,2100.0
2015-03-09 12:50:00,55.67,55.71,55.63,55.66,3500.0,49.7899,49.8257,49.7541,49.7809,3500.0
2015-03-09 12:55:00,55.68,55.71,55.64,55.64,3200.0,49.7988,49.8257,49.7631,49.7631,3200.0
2015-03-09 13:00:00,55.65,55.69,55.65,55.68,1900.0,49.772,49.8078,49.772,49.7988,1900.0
2015-03-09 13:05:00,55.71,55.72,55.62,55.62,11200.0,49.8257,49.8346,49.7452,49.7452,11200.0
2015-03-09 13:10:00,55.61,55.63,55.61,55.63,400.0,49.7362,49.7541,49.7362,49.7541,400.0
2015-03-09 13:15:00,55.65,55.65,55.56,55.58,10900.0,49.772,49.772,49.6915,49.7094,10900.0
2015-03-09 13:20:00,55.57,55.61,55.57,55.61,1400.0,49.7004,49.7362,49.7004,49.7362,1400.0
2015-03-09 13:25:00,55.62,55.63,55.58,55.61,3900.0,49.7452,49.7541,49.7094,49.7362,3900.0
2015-03-09 13:30:00,55.6,55.62,55.56,55.6,9100.0,49.7273,49.7452,49.6915,49.7273,9100.0
2015-03-09 13:35:00,55.59,55.6,55.52,55.54,5400.0,49.7183,49.7273,49.6557,49.6736,5400.0
2015-03-09 13:40:00,55.55,55.62,55.55,55.61,1900.0,49.6826,49.7452,49.6826,49.7362,1900.0
2015-03-09 13:45:00,55.64,55.64,55.63,55.64,1400.0,49.7631,49.7631,49.7541,49.7631,1400.0
2015-03-09 13:50:00,55.66,55.67,55.66,55.66,2900.0,49.7809,49.7899,49.7809,49.7809,2900.0
2015-03-09 13:55:00,55.65,55.67,55.6,55.6,3700.0,49.772,49.7899,49.7273,49.7273,3700.0
2015-03-09 14:00:00,55.61,55.61,55.58,55.58,4500.0,49.7362,49.7362,49.7094,49.7094,4500.0
2015-03-09 14:05:00,55.59,55.62,55.59,55.59,1600.0,49.7183,49.7452,49.7183,49.7183,1600.0
2015-03-09 14:10:00,55.6,55.62,55.57,55.59,3500.0,49.7273,49.7452,49.7004,49.7183,3500.0
2015-03-09 14:15:00,55.59,55.59,55.54,55.57,3600.0,49.7183,49.7183,49.6736,49.7004,3600.0
2015-03-09 14:20:00,55.57,55.63,55.54,55.55,3600.0,49.7004,49.7541,49.6736,49.6826,3600.0
2015-03-09 14:25:00,55.56,55.56,55.48,55.49,6900.0,49.6915,49.6915,49.62,49.6289,6900.0
2015-03-09 14:30:00,55.48,55.52,55.48,55.49,4500.0,49.62,49.6557,49.62,49.6289,4500.0
2015-03-09 14:35:00,55.49,55.54,55.49,55.51,1100.0,49.6289,49.6736,49.6289,49.6468,1100.0
2015-03-09 14:40:00,55.53,55.54,55.5,55.52,4400.0,49.6647,49.6736,49.6378,49.6557,4400.0
2015-03-09 14:45:00,55.52,55.55,55.48,55.48,4400.0,49.6557,49.6826,49.62,49.62,4400.0
2015-03-09 14:50:00,55.5,55.53,55.49,55.52,5300.0,49.6378,49.6647,49.6289,49.6557,5300.0
2015-03-09 14:55:00,55.52,55.54,55.52,55.54,3100.0,49.6557,49.6736,49.6557,49.6736,3100.0
2015-03-09 15:00:00,55.55,55.58,55.54,55.58,3900.0,49.6826,49.7094,49.6736,49.7094,3900.0
2015-03-09 15:05:00,55.57,55.57,55.52,55.53,7300.0,49.7004,49.7004,49.6557,49.6647,7300.0
2015-03-09 15:10:00,55.53,55.54,55.5,55.53,5000.0,49.6647,49.6736,49.6378,49.6647,5000.0
2015-03-09 15:15:00,55.54,55.55,55.53,55.55,3300.0,49.6736,49.6826,49.6647,49.6826,3300.0
2015-03-09 15:20:00,55.54,55.58,55.49,55.5,6800.0,49.6736,49.7094,49.6289,49.6378,6800.0
2015-03-09 15:25:00,55.5,55.55,55.48,55.54,3200.0,49.6378,49.6826,49.62,49.6736,3200.0
2015-03-09 15:30:00,55.55,55.61,55.55,55.59,3600.0,49.6826,49.7362,49.6826,49.7183,3600.0
2015-03-09 15:35:00,55.59,55.74,55.59,55.74,15700.0,49.7183,49.8525,49.7183,49.8525,15700.0
2015-03-09 15:40:00,55.74,55.79,55.74,55.75,8300.0,49.8525,49.8972,49.8525,49.8614,8300.0
2015-03-09 15:45:00,55.77,55.89,55.76,55.86,9400.0,49.8793,49.9866,49.8704,49.9598,9400.0
2015-03-09 15:50:00,55.86,55.87,55.7,55.72,13400.0,49.9598,49.9688,49.8167,49.8346,13400.0
2015-03-09 15:55:00,55.72,55.73,55.65,55.66,29800.0,49.8346,49.8435,49.772,49.7809,29800.0
2015-03-10 09:30:00,55.11,55.11,55.05,55.05,5900.0,49.289,49.289,49.2354,49.2354,5900.0
2015-03-10 09:35:00,55.05,55.05,55.05,55.05,0.0,49.2354,49.2354,49.2354,49.2354,0.0
2015-03-10 09:40:00,55.09,55.1,55.02,55.06,3200.0,49.2711,49.2801,49.2085,49.2443,3200.0
2015-03-10 09:45:00,55.06,55.06,54.91,54.91,4200.0,49.2443,49.2443,49.1102,49.1102,4200.0
2015-03-10 09:50:00,54.91,54.91,54.8,54.88,3800.0,49.1102,49.1102,49.0118,49.0833,3800.0
2015-03-10 09:55:00,54.92,54.96,54.86,54.87,4900.0,49.1191,49.1549,49.0654,49.0744,4900.0
2015-03-10 10:00:00,54.83,54.85,54.78,54.85,2000.0,49.0386,49.0565,48.9939,49.0565,2000.0
2015-03-10 10:05:00,54.81,54.85,54.79,54.84,2000.0,49.0207,49.0565,49.0028,49.0476,2000.0
2015-03-10 10:10:00,54.83,54.91,54.83,54.84,4300.0,49.0386,49.1102,49.0386,49.0476,4300.0
2015-03-10 10:15:00,54.82,54.85,54.68,54.85,4500.0,49.0297,49.0565,48.9045,49.0565,4500.0
2015-03-10 10:20:00,54.85,54.94,54.85,54.92,1900.0,49.0565,49.137,49.0565,49.1191,1900.0
2015-03-10 10:25:00,54.93,55.0,54.89,55.0,2700.0,49.128,49.1907,49.0923,49.1907,2700.0
2015-03-10 10:30:00,55.0,55.02,54.97,54.97,5400.0,49.1907,49.2085,49.1638,49.1638,5400.0
2015-03-10 10:35:00,54.97,54.97,54.71,54.73,13700.0,49.1638,49.1638,48.9313,48.9492,13700.0
2015-03-10 10:40:00,54.75,54.76,54.63,54.69,6500.0,48.9671,48.976,48.8597,48.9134,6500.0
2015-03-10 10:45:00,54.69,54.85,54.69,54.85,4000.0,48.9134,49.0565,48.9134,49.0565,4000.0
2015-03-10 10:50:00,54.86,54.94,54.86,54.91,2500.0,49.0654,49.137,49.0654,49.1102,2500.0
2015-03-10 10:55:00,54.91,54.94,54.87,54.91,6700.0,49.1102,49.137,49.0744,49.1102,6700.0
2015-03-10 11:00:00,54.91,54.95,54.9,54.93,2500.0,49.1102,49.1459,49.1012,49.128,2500.0
2015-03-10 11:05:00,54.94,54.97,54.88,54.97,6100.0,49.137,49.1638,49.0833,49.1638,6100.0
2015-03-10 11:10:00,55.06,55.06,54.98,54.99,5500.0,49.2443,49.2443,49.1728,49.1817,5500.0
2015-03-10 11:15:00,54.99,55.0,54.94,54.96,12700.0,49.1817,49.1907,49.137,49.1549,12700.0
2015-03-10 11:20:00,54.95,55.03,54.95,55.02,13200.0,49.1459,49.2175,49.1459,49.2085,13200.0
2015-03-10 11:25:00,55.03,55.12,55.01,55.08,6200.0,49.2175,49.298,49.1996,49.2622,6200.0
2015-03-10 11:30:00,55.07,55.07,54.99,55.0,6200.0,49.2533,49.2533,49.1817,49.1907,6200.0
2015-03-10 11:35:00,55.01,55.06,55.0,55.06,1500.0,49.1996,49.2443,49.1907,49.2443,1500.0
2015-03-10 11:40:00,55.07,55.07,55.07,55.07,700.0,49.2533,49.2533,49.2533,49.2533,700.0
2015-03-10 11:45:00,55.07,55.07,54.98,54.98,3500.0,49.2533,49.2533,49.1728,49.1728,3500.0
2015-03-10 11:50:00,54.99,55.01,54.98,55.01,8300.0,49.1817,49.1996,49.1728,49.1996,8300.0
2015-03-10 11:55:00,55.01,55.01,54.95,54.95,7500.0,49.1996,49.1996,49.1459,49.1459,7500.0
2015-03-10 12:00:00,54.96,55.0,54.96,54.98,4900.0,49.1549,49.1907,49.1549,49.1728,4900.0
2015-03-10 12:05:00,54.97,54.98,54.88,54.96,4200.0,49.1638,49.1728,49.0833,49.1549,4200.0
2015-03-10 12:10:00,54.95,54.99,54.95,54.98,4300.0,49.1459,49.1817,49.1459,49.1728,4300.0
2015-03-10 12:15:00,54.96,55.0,54.95,55.0,7200.0,49.1549,49.1907,49.1459,49.1907,7200.0
2015-03-10 12:20:00,54.99,55.0,54.98,54.99,800.0,49.1817,49.1907,49.1728,49.1817,800.0
2015-03-10 12:25:00,54.98,55.01,54.94,55.01,6400.0,49.1728,49.1996,49.137,49.1996,6400.0
2015-03-10 12:30:00,55.0,55.02,54.95,55.01,2900.0,49.1907,49.2085,49.1459,49.1996,2900.0
2015-03-10 12:35:00,55.01,55.01,54.94,55.0,6200.0,49.1996,49.1996,49.137,49.1907,6200.0
2015-03-10 12:40:00,54.99,55.02,54.99,55.02,500.0,49.1817,49.2085,49.1817,49.2085,500.0
2015-03-10 12:45:00,55.0,55.03,55.0,55.03,7500.0,49.1907,49.2175,49.1907,49.2175,7500.0
2015-03-10 12:50:00,55.04,55.06,55.04,55.06,800.0,49.2264,49.2443,49.2264,49.2443,800.0
2015-03-10 12:55:00,55.05,55.11,55.05,55.1,1100.0,49.2354,49.289,49.2354,49.2801,1100.0
2015-03-10 13:00:00,55.1,55.11,55.08,55.09,700.0,49.2801,49.289,49.2622,49.2711,700.0
2015-03-10 13:05:00,55.12,55.15,54.98,54.98,4900.0,49.298,49.3248,49.1728,49.1728,4900.0
2015-03-10 13:10:00,55.03,55.09,55.03,55.08,1500.0,49.2175,49.2711,49.2175,49.2622,1500.0
2015-03-10 13:15:00,55.07,55.08,55.05,55.06,1600.0,49.2533,49.2622,49.2354,49.2443,1600.0
2015-03-10 13:20:00,55.08,55.1,55.05,55.06,4400.0,49.2622,49.2801,49.2354,49.2443,4400.0
2015-03-10 13:25:00,55.08,55.11,55.05,55.07,2600.0,49.2622,49.289,49.2354,49.2533,2600.0
2015-03-10 13:30:00,55.03,55.03,55.02,55.02,1400.0,49.2175,49.2175,49.2085,49.2085,1400.0
2015-03-10 13:35:00,55.02,55.03,55.01,55.03,300.0,49.2085,49.2175,49.1996,49.2175,300.0
2015-03-10 13:40:00,55.03,55.06,55.02,55.05,1000.0,49.2175,49.2443,49.2085,49.2354,1000.0
2015-03-10 13:45:00,55.07,55.1,55.04,55.08,2600.0,49.2533,49.2801,49.2264,49.2622,2600.0
2015-03-10 13:50:00,55.1,55.11,55.09,55.1,600.0,49.2801,49.289,49.2711,49.2801,600.0
2015-03-10 13:55:00,55.1,55.1,55.04,55.04,1500.0,49.2801,49.2801,49.2264,49.2264,1500.0
2015-03-10 14:00:00,55.07,55.08,55.05,55.06,2100.0,49.2533,49.2622,49.2354,49.2443,2100.0
2015-03-10 14:05:00,55.08,55.08,55.03,55.06,4800.0,49.2622,49.2622,49.2175,49.2443,4800.0
2015-03-10 14:10:00,55.09,55.09,55.04,55.04,1700.0,49.2711,49.2711,49.2264,49.2264,1700.0
2015-03-10 14:15:00,55.06,55.06,55.05,55.06,1600.0,49.2443,49.2443,49.2354,49.2443,1600.0
2015-03-10 14:20:00,55.04,55.08,55.02,55.07,7400.0,49.2264,49.2622,49.2085,49.2533,7400.0
2015-03-10 14:25:00,55.07,55.11,55.07,55.07,2000.0,49.2533,49.289,49.2533,49.2533,2000.0
2015-03-10 14:30:00,55.08,55.1,55.04,55.04,6000.0,49.2622,49.2801,49.2264,49.2264,6000.0
2015-03-10 14:35:00,55.05,55.06,54.99,55.02,5500.0,49.2354,49.2443,49.1817,49.2085,5500.0
2015-03-10 14:40:00,55.03,55.06,55.0,55.0,6900.0,49.2175,49.2443,49.1907,49.1907,6900.0
2015-03-10 14:45:00,55.01,55.07,55.01,55.05,2300.0,49.1996,49.2533,49.1996,49.2354,2300.0
2015-03-10 14:50:00,55.04,55.06,54.99,54.99,1500.0,49.2264,49.2443,49.1817,49.1817,1500.0
2015-03-10 14:55:00,54.99,55.03,54.98,55.02,3500.0,49.1817,49.2175,49.1728,49.2085,3500.0
2015-03-10 15:00:00,55.01,55.02,54.99,54.99,3200.0,49.1996,49.2085,49.1817,49.1817,3200.0
2015-03-10 15:05:00,55.0,55.01,54.98,55.01,3200.0,49.1907,49.1996,49.1728,49.1996,3200.0
2015-03-10 15:10:00,55.02,55.03,54.98,54.99,4400.0,49.2085,49.2175,49.1728,49.1817,4400.0
2015-03-10 15:15:00,54.99,54.99,54.87,54.91,9800.0,49.1817,49.1817,49.0744,49.1102,9800.0
2015-03-10 15:20:00,54.92,55.05,54.92,55.0,5000.0,49.1191,49.2354,49.1191,49.1907,5000.0
2015-03-10 15:25:00,54.99,55.04,54.92,54.99,6700.0,49.1817,49.2264,49.1191,49.1817,6700.0
2015-03-10 15:30:00,55.02,55.02,54.93,55.02,4400.0,49.2085,49.2085,49.128,49.2085,4400.0
2015-03-10 15:35:00,55.02,55.02,54.96,54.98,12900.0,49.2085,49.2085,49.1549,49.1728,12900.0
2015-03-10 15:40:00,54.98,55.03,54.89,54.89,11000.0,49.1728,49.2175,49.0923,49.0923,11000.0
2015-03-10 15:45:00,54.9,54.93,54.84,54.86,9900.0,49.1012,49.128,49.0476,49.0654,9900.0
2015-03-10 15:50:00,54.85,54.86,54.79,54.86,9500.0,49.0565,49.0654,49.0028,49.0654,9500.0
2015-03-10 15:55:00,54.86,54.88,54.72,54.73,41800.0,49.0654,49.0833,48.9402,48.9492,41800.0
2015-03-11 09:30:00,54.9,55.06,54.84,55.05,17500.0,49.1012,49.2443,49.0476,49.2354,17500.0
2015-03-11 09:35:00,55.04,55.07,54.9,54.9,5600.0,49.2264,49.2533,49.1012,49.1012,5600.0
2015-03-11 09:40:00,55.0,55.12,54.92,55.12,9500.0,49.1907,49.298,49.1191,49.298,9500.0
2015-03-11 09:45:00,55.13,55.27,55.08,55.23,5600.0,49.3069,49.4321,49.2622,49.3964,5600.0
2015-03-11 09:50:00,55.2,55.23,55.14,55.23,4700.0,49.3695,49.3964,49.3159,49.3964,4700.0
2015-03-11 09:55:00,55.19,55.27,55.18,55.27,1700.0,49.3606,49.4321,49.3516,49.4321,1700.0
2015-03-11 10:00:00,55.27,55.37,55.27,55.37,4000.0,49.4321,49.5216,49.4321,49.5216,4000.0
2015-03-11 10:05:00,55.38,55.52,55.37,55.5,2400.0,49.5305,49.6557,49.5216,49.6378,2400.0
2015-03-11 10:10:00,55.5,55.52,55.49,55.5,3800.0,49.6378,49.6557,49.6289,49.6378,3800.0
2015-03-11 10:15:00,55.51,55.55,55.5,55.52,5300.0,49.6468,49.6826,49.6378,49.6557,5300.0
2015-03-11 10:20:00,55.52,55.52,55.43,55.45,2900.0,49.6557,49.6557,49.5752,49.5931,2900.0
2015-03-11 10:25:00,55.48,55.48,55.48,55.48,300.0,49.62,49.62,49.62,49.62,300.0
2015-03-11 10:30:00,55.49,55.55,55.49,55.53,4500.0,49.6289,49.6826,49.6289,49.6647,4500.0
2015-03-11 10:35:00,55.5,55.52,55.42,55.45,5500.0,49.6378,49.6557,49.5663,49.5931,5500.0
2015-03-11 10:40:00,55.45,55.45,55.36,55.37,2500.0,49.5931,49.5931,49.5126,49.5216,2500.0
2015-03-11 10:45:00,55.34,55.36,55.28,55.36,4200.0,49.4947,49.5126,49.4411,49.5126,4200.0
2015-03-11 10:50:00,55.33,55.38,55.31,55.37,1600.0,49.4858,49.5305,49.4679,49.5216,1600.0
2015-03-11 10:55:00,55.37,55.39,55.37,55.39,2600.0,49.5216,49.5395,49.5216,49.5395,2600.0
2015-03-11 11:00:00,55.39,55.48,55.39,55.44,5400.0,49.5395,49.62,49.5395,49.5842,5400.0
2015-03-11 11:05:00,55.45,55.46,55.44,55.45,1500.0,49.5931,49.6021,49.5842,49.5931,1500.0
2015-03-11 11:10:00,55.47,55.58,55.47,55.58,5600.0,49.611,49.7094,49.611,49.7094,5600.0
2015-03-11 11:15:00,55.58,55.72,55.57,55.68,5400.0,49.7094,49.8346,49.7004,49.7988,5400.0
2015-03-11 11:20:00,55.68,55.68,55.61,55.61,3200.0,49.7988,49.7988,49.7362,49.7362,3200.0
2015-03-11 11:25:00,55.61,55.64,55.61,55.64,1000.0,49.7362,49.7631,49.7362,49.7631,1000.0
2015-03-11 11:30:00,55.71,55.77,55.7,55.7,4400.0,49.8257,49.8793,49.8167,49.8167,4400.0
2015-03-11 11:35:00,55.71,55.74,55.7,55.73,3700.0,49.8257,49.8525,49.8167,49.8435,3700.0
2015-03-11 11:40:00,55.71,55.72,55.68,55.68,6200.0,49.8257,49.8346,49.7988,49.7988,6200.0
2015-03-11 11:45:00,55.68,55.68,55.62,55.62,4200.0,49.7988,49.7988,49.7452,49.7452,4200.0
2015-03-11 11:50:00,55.62,55.67,55.61,55.66,4100.0,49.7452,49.7899,49.7362,49.7809,4100.0
2015-03-11 11:55:00,55.66,55.67,55.66,55.67,1000.0,49.7809,49.7899,49.7809,49.7899,1000.0
2015-03-11 12:00:00,55.68,55.71,55.67,55.71,5600.0,49.7988,49.8257,49.7899,49.8257,5600.0
2015-03-11 12:05:00,55.7,55.71,55.66,55.66,1600.0,49.8167,49.8257,49.7809,49.7809,1600.0
2015-03-11 12:10:00,55.67,55.69,55.65,55.67,5000.0,49.7899,49.8078,49.772,49.7899,5000.0
2015-03-11 12:15:00,55.65,55.66,55.65,55.66,1500.0,49.772,49.7809,49.772,49.7809,1500.0
2015-03-11 12:20:00,55.66,55.67,55.64,55.64,3900.0,49.7809,49.7899,49.7631,49.7631,3900.0
2015-03-11 12:25:00,55.64,55.64,55.6,55.6,3200.0,49.7631,49.7631,49.7273,49.7273,3200.0
2015-03-11 12:30:00,55.6,55.62,55.59,55.61,3800.0,49.7273,49.7452,49.7183,49.7362,3800.0
2015-03-11 12:35:00,55.6,55.61,55.6,55.61,1400.0,49.7273,49.7362,49.7273,49.7362,1400.0
2015-03-11 12:40:00,55.65,55.66,55.64,55.66,2000.0,49.772,49.7809,49.7631,49.7809,2000.0
2015-03-11 12:45:00,55.66,55.71,55.65,55.7,2900.0,49.7809,49.8257,49.772,49.8167,2900.0
2015-03-11 12:50:00,55.71,55.79,55.71,55.79,3800.0,49.8257,49.8972,49.8257,49.8972,3800.0
2015-03-11 12:55:00,55.78,55.85,55.78,55.84,4800.0,49.8883,49.9509,49.8883,49.9419,4800.0
2015-03-11 13:00:00,55.85,55.87,55.84,55.85,3500.0,49.9509,49.9688,49.9419,49.9509,3500.0
2015-03-11 13:05:00,55.85,55.89,55.84,55.89,2500.0,49.9509,49.9866,49.9419,49.9866,2500.0
2015-03-11 13:10:00,55.88,55.89,55.81,55.83,5700.0,49.9777,49.9866,49.9151,49.933,5700.0
2015-03-11 13:15:00,55.83,55.84,55.76,55.77,6700.0,49.933,49.9419,49.8704,49.8793,6700.0
2015-03-11 13:20:00,55.76,55.76,55.74,55.76,1900.0,49.8704,49.8704,49.8525,49.8704,1900.0
2015-03-11 13:25:00,55.76,55.77,55.75,55.77,2200.0,49.8704,49.8793,49.8614,49.8793,2200.0
2015-03-11 13:30:00,55.77,55.77,55.74,55.77,2300.0,49.8793,49.8793,49.8525,49.8793,2300.0
2015-03-11 13:35:00,55.77,55.83,55.77,55.82,2600.0,49.8793,49.933,49.8793,49.924,2600.0
2015-03-11 13:40:00,55.81,55.81,55.8,55.8,2000.0,49.9151,49.9151,49.9062,49.9062,2000.0
2015-03-11 13:45:00,55.79,55.79,55.7,55.7,3400.0,49.8972,49.8972,49.8167,49.8167,3400.0
2015-03-11 13:50:00,55.71,55.73,55.7,55.73,2600.0,49.8257,49.8435,49.8167,49.8435,2600.0
2015-03-11 13:55:00,55.73,55.73,55.71,55.72,1900.0,49.8435,49.8435,49.8257,49.8346,1900.0
2015-03-11 14:00:00,55.72,55.74,55.71,55.74,2500.0,49.8346,49.8525,49.8257,49.8525,2500.0
2015-03-11 14:05:00,55.73,55.73,55.71,55.73,2500.0,49.8435,49.8435,49.8257,49.8435,2500.0
2015-03-11 14:10:00,55.72,55.72,55.72,55.72,500.0,49.8346,49.8346,49.8346,49.8346,500.0
2015-03-11 14:15:00,55.73,55.93,55.72,55.86,11700.0,49.8435,50.0224,49.8346,49.9598,11700.0
2015-03-11 14:20:00,55.85,55.85,55.76,55.77,10500.0,49.9509,49.9509,49.8704,49.8793,10500.0
2015-03-11 14:25:00,55.78,55.78,55.77,55.77,4900.0,49.8883,49.8883,49.8793,49.8793,4900.0
2015-03-11 14:30:00,55.78,55.83,55.77,55.8,4600.0,49.8883,49.933,49.8793,49.9062,4600.0
2015-03-11 14:35:00,55.79,55.83,55.79,55.81,4200.0,49.8972,49.933,49.8972,49.9151,4200.0
2015-03-11 14:40:00,55.82,55.82,55.77,55.79,4800.0,49.924,49.924,49.8793,49.8972,4800.0
2015-03-11 14:45:00,55.79,55.85,55.79,55.83,7400.0,49.8972,49.9509,49.8972,49.933,7400.0
2015-03-11 14:50:00,55.83,55.9,55.83,55.88,4300.0,49.933,49.9956,49.933,49.9777,4300.0
2015-03-11 14:55:00,55.88,55.93,55.88,55.93,8100.0,49.9777,50.0224,49.9777,50.0224,8100.0
2015-03-11 15:00:00,55.93,55.97,55.93,55.97,6200.0,50.0224,50.0582,50.0224,50.0582,6200.0
2015-03-11 15:05:00,55.98,56.0,55.98,55.99,7800.0,50.0671,50.085,50.0671,50.0761,7800.0
2015-03-11 15:10:00,55.98,55.99,55.88,55.88,4700.0,50.0671,50.0761,49.9777,49.9777,4700.0
2015-03-11 15:15:00,55.89,55.94,55.89,55.94,4400.0,49.9866,50.0314,49.9866,50.0314,4400.0
2015-03-11 15:20:00,55.94,55.97,55.94,55.94,5600.0,50.0314,50.0582,50.0314,50.0314,5600.0
2015-03-11 15:25:00,55.95,56.04,55.95,56.02,8000.0,50.0403,50.1208,50.0403,50.1029,8000.0
2015-03-11 15:30:00,56.02,56.02,55.9,55.91,5900.0,50.1029,50.1029,49.9956,50.0045,5900.0
2015-03-11 15:35:00,55.92,55.97,55.92,55.95,8500.0,50.0135,50.0582,50.0135,50.0403,8500.0
2015-03-11 15:40:00,55.95,55.97,55.83,55.85,16400.0,50.0403,50.0582,49.933,49.9509,16400.0
2015-03-11 15:45:00,55.86,55.88,55.7,55.73,11900.0,49.9598,49.9777,49.8167,49.8435,11900.0
2015-03-11 15:50:00,55.74,55.89,55.74,55.83,20000.0,49.8525,49.9866,49.8525,49.933,20000.0
2015-03-11 15:55:00,55.83,55.87,55.81,55.85,46700.0,49.933,49.9688,49.9151,49.9509,46700.0
2015-03-12 09:30:00,56.09,56.24,56.0,56.24,2900.0,50.1655,50.2997,50.085,50.2997,2900.0
2015-03-12 09:35:00,56.21,56.61,56.21,56.49,19300.0,50.2728,50.6306,50.2728,50.5233,19300.0
2015-03-12 09:40:00,56.49,56.5,56.45,56.46,1300.0,50.5233,50.5322,50.4875,50.4964,1300.0
2015-03-12 09:45:00,56.33,56.51,56.33,56.51,1400.0,50.3802,50.5412,50.3802,50.5412,1400.0
2015-03-12 09:50:00,56.57,56.57,56.54,56.56,700.0,50.5948,50.5948,50.568,50.5859,700.0
2015-03-12 09:55:00,56.5,56.51,56.5,56.51,200.0,50.5322,50.5412,50.5322,50.5412,200.0
2015-03-12 10:00:00,56.53,56.53,56.4,56.4,900.0,50.559,50.559,50.4428,50.4428,900.0
2015-03-12 10:05:00,56.26,56.32,56.13,56.18,32600.0,50.3176,50.3712,50.2013,50.246,32600.0
2015-03-12 10:10:00,56.18,56.3,56.18,56.28,5000.0,50.246,50.3533,50.246,50.3355,5000.0
2015-03-12 10:15:00,56.33,56.33,56.29,56.29,300.0,50.3802,50.3802,50.3444,50.3444,300.0
2015-03-12 10:20:00,56.25,56.31,56.25,56.31,1100.0,50.3086,50.3623,50.3086,50.3623,1100.0
2015-03-12 10:25:00,56.3,56.32,56.3,56.31,1400.0,50.3533,50.3712,50.3533,50.3623,1400.0
2015-03-12 10:30:00,56.32,56.53,56.31,56.53,10000.0,50.3712,50.559,50.3623,50.559,10000.0
2015-03-12 10:35:00,56.51,56.53,56.47,56.53,1800.0,50.5412,50.559,50.5054,50.559,1800.0
2015-03-12 10:40:00,56.53,56.53,56.49,56.5,600.0,50.559,50.559,50.5233,50.5322,600.0
2015-03-12 10:45:00,56.52,56.57,56.5,56.55,1600.0,50.5501,50.5948,50.5322,50.5769,1600.0
2015-03-12 10:50:00,56.56,56.59,56.56,56.59,1300.0,50.5859,50.6127,50.5859,50.6127,1300.0
2015-03-12 10:55:00,56.57,56.58,56.54,56.55,800.0,50.5948,50.6038,50.568,50.5769,800.0
2015-03-12 11:00:00,56.54,56.54,56.54,56.54,100.0,50.568,50.568,50.568,50.568,100.0
2015-03-12 11:05:00,56.51,56.52,56.5,56.51,1200.0,50.5412,50.5501,50.5322,50.5412,1200.0
2015-03-12 11:10:00,56.5,56.57,56.5,56.57,900.0,50.5322,50.5948,50.5322,50.5948,900.0
2015-03-12 11:15:00,56.6,56.64,56.59,56.64,1500.0,50.6217,50.6574,50.6127,50.6574,1500.0
2015-03-12 11:20:00,56.66,56.71,56.65,56.7,5800.0,50.6753,50.72,50.6664,50.7111,5800.0
2015-03-12 11:25:00,56.72,56.81,56.72,56.81,4800.0,50.729,50.8095,50.729,50.8095,4800.0
2015-03-12 11:30:00,56.81,56.81,56.74,56.75,1800.0,50.8095,50.8095,50.7469,50.7558,1800.0
2015-03-12 11:35:00,56.71,56.71,56.67,56.7,1000.0,50.72,50.72,50.6843,50.7111,1000.0
2015-03-12 11:40:00,56.69,56.71,56.61,56.7,4300.0,50.7021,50.72,50.6306,50.7111,4300.0
2015-03-12 11:45:00,56.73,56.81,56.73,56.8,3800.0,50.7379,50.8095,50.7379,50.8005,3800.0
2015-03-12 11:50:00,56.78,56.78,56.78,56.78,100.0,50.7826,50.7826,50.7826,50.7826,100.0
2015-03-12 11:55:00,56.8,56.82,56.76,56.76,800.0,50.8005,50.8184,50.7648,50.7648,800.0
2015-03-12 12:00:00,56.78,56.83,56.78,56.8,1600.0,50.7826,50.8274,50.7826,50.8005,1600.0
2015-03-12 12:05:00,56.84,56.84,56.84,56.84,100.0,50.8363,50.8363,50.8363,50.8363,100.0
2015-03-12 12:10:00,56.8,56.82,56.78,56.81,5800.0,50.8005,50.8184,50.7826,50.8095,5800.0
2015-03-12 12:15:00,56.81,56.81,56.8,56.8,400.0,50.8095,50.8095,50.8005,50.8005,400.0
2015-03-12 12:20:00,56.82,56.82,56.82,56.82,400.0,50.8184,50.8184,50.8184,50.8184,400.0
2015-03-12 12:25:00,56.81,56.83,56.8,56.83,1800.0,50.8095,50.8274,50.8005,50.8274,1800.0
2015-03-12 12:30:00,56.83,56.83,56.82,56.82,1200.0,50.8274,50.8274,50.8184,50.8184,1200.0
2015-03-12 12:35:00,56.81,56.81,56.81,56.81,800.0,50.8095,50.8095,50.8095,50.8095,800.0
2015-03-12 12:40:00,56.81,56.82,56.8,56.81,4200.0,50.8095,50.8184,50.8005,50.8095,4200.0
2015-03-12 12:45:00,56.81,56.83,56.81,56.83,900.0,50.8095,50.8274,50.8095,50.8274,900.0
2015-03-12 12:50:00,56.83,56.85,56.83,56.84,1000.0,50.8274,50.8452,50.8274,50.8363,1000.0
2015-03-12 12:55:00,56.83,56.83,56.82,56.82,300.0,50.8274,50.8274,50.8184,50.8184,300.0
2015-03-12 13:00:00,56.82,56.82,56.76,56.79,3400.0,50.8184,50.8184,50.7648,50.7916,3400.0
2015-03-12 13:05:00,56.79,56.83,56.78,56.81,2600.0,50.7916,50.8274,50.7826,50.8095,2600.0
2015-03-12 13:10:00,56.8,56.8,56.8,56.8,400.0,50.8005,50.8005,50.8005,50.8005,400.0
2015-03-12 13:15:00,56.77,56.79,56.77,56.79,1000.0,50.7737,50.7916,50.7737,50.7916,1000.0
2015-03-12 13:20:00,56.8,56.8,56.78,56.78,700.0,50.8005,50.8005,50.7826,50.7826,700.0
2015-03-12 13:25:00,56.8,56.82,56.79,56.82,2000.0,50.8005,50.8184,50.7916,50.8184,2000.0
2015-03-12 13:30:00,56.79,56.79,56.74,56.74,700.0,50.7916,50.7916,50.7469,50.7469,700.0
2015-03-12 13:35:00,56.76,56.8,56.76,56.78,2200.0,50.7648,50.8005,50.7648,50.7826,2200.0
2015-03-12 13:40:00,56.78,56.82,56.76,56.82,4500.0,50.7826,50.8184,50.7648,50.8184,4500.0
2015-03-12 13:45:00,56.8,56.8,56.79,56.79,600.0,50.8005,50.8005,50.7916,50.7916,600.0
2015-03-12 13:50:00,56.79,56.82,56.79,56.82,600.0,50.7916,50.8184,50.7916,50.8184,600.0
2015-03-12 13:55:00,56.81,56.82,56.8,56.81,1000.0,50.8095,50.8184,50.8005,50.8095,1000.0
2015-03-12 14:00:00,56.79,56.8,56.78,56.8,1000.0,50.7916,50.8005,50.7826,50.8005,1000.0
2015-03-12 14:05:00,56.81,56.81,56.8,56.8,500.0,50.8095,50.8095,50.8005,50.8005,500.0
2015-03-12 14:10:00,56.79,56.84,56.79,56.83,1300.0,50.7916,50.8363,50.7916,50.8274,1300.0
2015-03-12 14:15:00,56.85,56.85,56.8,56.81,2500.0,50.8452,50.8452,50.8005,50.8095,2500.0
2015-03-12 14:20:00,56.79,56.82,56.79,56.8,1500.0,50.7916,50.8184,50.7916,50.8005,1500.0
2015-03-12 14:25:00,56.8,56.83,56.8,56.81,1800.0,50.8005,50.8274,50.8005,50.8095,1800.0
2015-03-12 14:30:00,56.8,56.85,56.8,56.83,4500.0,50.8005,50.8452,50.8005,50.8274,4500.0
2015-03-12 14:35:00,56.82,56.82,56.8,56.81,1200.0,50.8184,50.8184,50.8005,50.8095,1200.0
2015-03-12 14:40:00,56.8,56.8,56.78,56.78,2600.0,50.8005,50.8005,50.7826,50.7826,2600.0
2015-03-12 14:45:00,56.79,56.85,56.79,56.85,2200.0,50.7916,50.8452,50.7916,50.8452,2200.0
2015-03-12 14:50:00,56.83,56.88,56.82,56.88,2300.0,50.8274,50.8721,50.8184,50.8721,2300.0
2015-03-12 14:55:00,56.91,56.94,56.89,56.94,2100.0,50.8989,50.9257,50.881,50.9257,2100.0
2015-03-12 15:00:00,56.95,56.96,56.93,56.95,2600.0,50.9347,50.9436,50.9168,50.9347,2600.0
2015-03-12 15:05:00,56.96,56.99,56.95,56.97,4000.0,50.9436,50.9705,50.9347,50.9526,4000.0
2015-03-12 15:10:00,56.96,57.0,56.96,56.99,1600.0,50.9436,50.9794,50.9436,50.9705,1600.0
2015-03-12 15:15:00,57.0,57.0,56.98,57.0,1900.0,50.9794,50.9794,50.9615,50.9794,1900.0
2015-03-12 15:20:00,57.01,57.09,57.01,57.08,4700.0,50.9883,51.0599,50.9883,51.051,4700.0
2015-03-12 15:25:00,57.09,57.11,57.06,57.1,1700.0,51.0599,51.0778,51.0331,51.0688,1700.0
2015-03-12 15:30:00,57.1,57.1,57.04,57.05,2400.0,51.0688,51.0688,51.0152,51.0241,2400.0
2015-03-12 15:35:00,57.05,57.09,57.03,57.09,6500.0,51.0241,51.0599,51.0062,51.0599,6500.0
2015-03-12 15:40:00,57.08,57.14,57.08,57.12,10800.0,51.051,51.1046,51.051,51.0867,10800.0
2015-03-12 15:45:00,57.14,57.24,57.14,57.24,16800.0,51.1046,51.1941,51.1046,51.1941,16800.0
2015-03-12 15:50:00,57.23,57.24,57.2,57.21,9300.0,51.1851,51.1941,51.1583,51.1672,9300.0
2015-03-12 15:55:00,57.2,57.24,57.15,57.19,30800.0,51.1583,51.1941,51.1136,51.1493,30800.0
2015-03-13 09:30:00,57.16,57.25,57.08,57.15,9200.0,51.1225,51.203,51.051,51.1136,9200.0
2015-03-13 09:35:00,57.03,57.03,56.91,56.95,1900.0,51.0062,51.0062,50.8989,50.9347,1900.0
2015-03-13 09:40:00,56.97,57.18,56.97,57.1,1500.0,50.9526,51.1404,50.9526,51.0688,1500.0
2015-03-13 09:45:00,57.1,57.13,57.05,57.06,2200.0,51.0688,51.0957,51.0241,51.0331,2200.0
2015-03-13 09:50:00,57.0,57.0,57.0,57.0,600.0,50.9794,50.9794,50.9794,50.9794,600.0
2015-03-13 09:55:00,56.95,57.03,56.85,56.94,13000.0,50.9347,51.0062,50.8452,50.9257,13000.0
2015-03-13 10:00:00,56.88,56.92,56.84,56.89,2400.0,50.8721,50.9079,50.8363,50.881,2400.0
2015-03-13 10:05:00,56.89,56.89,56.89,56.89,200.0,50.881,50.881,50.881,50.881,200.0
2015-03-13 10:10:00,56.81,56.87,56.79,56.87,2400.0,50.8095,50.8631,50.7916,50.8631,2400.0
2015-03-13 10:15:00,56.84,56.94,56.84,56.94,1000.0,50.8363,50.9257,50.8363,50.9257,1000.0
2015-03-13 10:20:00,56.95,56.97,56.89,56.91,2800.0,50.9347,50.9526,50.881,50.8989,2800.0
2015-03-13 10:25:00,56.9,56.93,56.88,56.88,2200.0,50.89,50.9168,50.8721,50.8721,2200.0
2015-03-13 10:30:00,56.8,56.84,56.77,56.81,1200.0,50.8005,50.8363,50.7737,50.8095,1200.0
2015-03-13 10:35:00,56.81,56.86,56.8,56.83,800.0,50.8095,50.8542,50.8005,50.8274,800.0
2015-03-13 10:40:00,56.83,56.83,56.83,56.83,100.0,50.8274,50.8274,50.8274,50.8274,100.0
2015-03-13 10:45:00,56.8,56.82,56.8,56.8,2200.0,50.8005,50.8184,50.8005,50.8005,2200.0
2015-03-13 10:50:00,56.78,56.83,56.75,56.75,3500.0,50.7826,50.8274,50.7558,50.7558,3500.0
2015-03-13 10:55:00,56.75,56.76,56.69,56.69,1500.0,50.7558,50.7648,50.7021,50.7021,1500.0
2015-03-13 11:00:00,56.7,56.7,56.65,56.65,3300.0,50.7111,50.7111,50.6664,50.6664,3300.0
2015-03-13 11:05:00,56.62,56.65,56.62,56.65,1100.0,50.6395,50.6664,50.6395,50.6664,1100.0
2015-03-13 11:10:00,56.65,56.67,56.64,56.67,600.0,50.6664,50.6843,50.6574,50.6843,600.0
2015-03-13 11:15:00,56.66,56.66,56.6,56.62,1900.0,50.6753,50.6753,50.6217,50.6395,1900.0
2015-03-13 11:20:00,56.6,56.64,56.6,56.62,700.0,50.6217,50.6574,50.6217,50.6395,700.0
2015-03-13 11:25:00,56.6,56.6,56.47,56.47,4300.0,50.6217,50.6217,50.5054,50.5054,4300.0
2015-03-13 11:30:00,56.49,56.49,56.4,56.4,800.0,50.5233,50.5233,50.4428,50.4428,800.0
2015-03-13 11:35:00,56.42,56.44,56.4,56.43,1300.0,50.4607,50.4786,50.4428,50.4696,1300.0
2015-03-13 11:40:00,56.43,56.45,56.43,56.45,200.0,50.4696,50.4875,50.4696,50.4875,200.0
2015-03-13 11:45:00,56.4,56.41,56.37,56.41,2200.0,50.4428,50.4517,50.4159,50.4517,2200.0
2015-03-13 11:50:00,56.39,56.39,56.32,56.34,1300.0,50.4338,50.4338,50.3712,50.3891,1300.0
2015-03-13 11:55:00,56.35,56.35,56.33,56.33,1300.0,50.3981,50.3981,50.3802,50.3802,1300.0
2015-03-13 12:00:00,56.32,56.32,56.28,56.3,3300.0,50.3712,50.3712,50.3355,50.3533,3300.0
2015-03-13 12:05:00,56.33,56.35,56.33,56.35,500.0,50.3802,50.3981,50.3802,50.3981,500.0
2015-03-13 12:10:00,56.35,56.35,56.35,56.35,0.0,50.3981,50.3981,50.3981,50.3981,0.0
2015-03-13 12:15:00,56.33,56.35,56.32,56.35,1100.0,50.3802,50.3981,50.3712,50.3981,1100.0
2015-03-13 12:20:00,56.35,56.41,56.35,56.4,800.0,50.3981,50.4517,50.3981,50.4428,800.0
2015-03-13 12:25:00,56.4,56.4,56.4,56.4,0.0,50.4428,50.4428,50.4428,50.4428,0.0
2015-03-13 12:30:00,56.37,56.37,56.34,56.35,800.0,50.4159,50.4159,50.3891,50.3981,800.0
2015-03-13 12:35:00,56.37,56.44,56.37,56.44,1400.0,50.4159,50.4786,50.4159,50.4786,1400.0
2015-03-13 12:40:00,56.47,56.5,56.47,56.5,500.0,50.5054,50.5322,50.5054,50.5322,500.0
2015-03-13 12:45:00,56.52,56.57,56.51,56.57,2100.0,50.5501,50.5948,50.5412,50.5948,2100.0
2015-03-13 12:50:00,56.59,56.59,56.57,56.59,800.0,50.6127,50.6127,50.5948,50.6127,800.0
2015-03-13 12:55:00,56.57,56.62,56.57,56.62,1500.0,50.5948,50.6395,50.5948,50.6395,1500.0
2015-03-13 13:00:00,56.56,56.56,56.55,56.55,400.0,50.5859,50.5859,50.5769,50.5769,400.0
2015-03-13 13:05:00,56.55,56.61,56.55,56.56,1800.0,50.5769,50.6306,50.5769,50.5859,1800.0
2015-03-13 13:10:00,56.56,56.56,56.52,56.56,1100.0,50.5859,50.5859,50.5501,50.5859,1100.0
2015-03-13 13:15:00,56.56,56.59,56.56,56.59,500.0,50.5859,50.6127,50.5859,50.6127,500.0
2015-03-13 13:20:00,56.57,56.57,56.57,56.57,200.0,50.5948,50.5948,50.5948,50.5948,200.0
2015-03-13 13:25:00,56.51,56.51,56.48,56.5,1900.0,50.5412,50.5412,50.5143,50.5322,1900.0
2015-03-13 13:30:00,56.52,56.55,56.52,56.55,700.0,50.5501,50.5769,50.5501,50.5769,700.0
2015-03-13 13:35:00,56.57,56.6,56.56,56.6,1200.0,50.5948,50.6217,50.5859,50.6217,1200.0
2015-03-13 13:40:00,56.63,56.72,56.63,56.72,2300.0,50.6485,50.729,50.6485,50.729,2300.0
2015-03-13 13:45:00,56.69,56.69,56.67,56.68,800.0,50.7021,50.7021,50.6843,50.6932,800.0
2015-03-13 13:50:00,56.7,56.7,56.68,56.69,500.0,50.7111,50.7111,50.6932,50.7021,500.0
2015-03-13 13:55:00,56.68,56.68,56.63,56.64,5100.0,50.6932,50.6932,50.6485,50.6574,5100.0
2015-03-13 14:00:00,56.64,56.64,56.6,56.6,500.0,50.6574,50.6574,50.6217,50.6217,500.0
2015-03-13 14:05:00,56.61,56.61,56.57,56.57,3100.0,50.6306,50.6306,50.5948,50.5948,3100.0
2015-03-13 14:10:00,56.56,56.56,56.54,56.56,3500.0,50.5859,50.5859,50.568,50.5859,3500.0
2015-03-13 14:15:00,56.56,56.57,56.55,56.56,900.0,50.5859,50.5948,50.5769,50.5859,900.0
2015-03-13 14:20:00,56.57,56.58,56.54,56.54,1600.0,50.5948,50.6038,50.568,50.568,1600.0
2015-03-13 14:25:00,56.56,56.61,56.55,56.61,1900.0,50.5859,50.6306,50.5769,50.6306,1900.0
2015-03-13 14:30:00,56.6,56.61,56.58,56.58,900.0,50.6217,50.6306,50.6038,50.6038,900.0
2015-03-13 14:35:00,56.58,56.58,56.55,56.55,1700.0,50.6038,50.6038,50.5769,50.5769,1700.0
2015-03-13 14:40:00,56.55,56.55,56.51,56.51,1700.0,50.5769,50.5769,50.5412,50.5412,1700.0
2015-03-13 14:45:00,56.51,56.56,56.51,56.53,800.0,50.5412,50.5859,50.5412,50.559,800.0
2015-03-13 14:50:00,56.52,56.52,56.5,56.5,1100.0,50.5501,50.5501,50.5322,50.5322,1100.0
2015-03-13 14:55:00,56.5,56.55,56.5,56.55,1500.0,50.5322,50.5769,50.5322,50.5769,1500.0
2015-03-13 15:00:00,56.58,56.58,56.57,56.57,1000.0,50.6038,50.6038,50.5948,50.5948,1000.0
2015-03-13 15:05:00,56.51,56.54,56.5,56.54,1200.0,50.5412,50.568,50.5322,50.568,1200.0
2015-03-13 15:10:00,56.52,56.55,56.5,56.55,1500.0,50.5501,50.5769,50.5322,50.5769,1500.0
2015-03-13 15:15:00,56.55,56.6,56.53,56.53,1000.0,50.5769,50.6217,50.559,50.559,1000.0
2015-03-13 15:20:00,56.52,56.62,56.5,56.6,4100.0,50.5501,50.6395,50.5322,50.6217,4100.0
2015-03-13 15:25:00,56.6,56.65,56.55,56.65,2500.0,50.6217,50.6664,50.5769,50.6664,2500.0
2015-03-13 15:30:00,56.66,56.66,56.57,56.57,1300.0,50.6753,50.6753,50.5948,50.5948,1300.0
2015-03-13 15:35:00,56.58,56.64,56.58,56.64,2000.0,50.6038,50.6574,50.6038,50.6574,2000.0
2015-03-13 15:40:00,56.64,56.75,56.64,56.72,4300.0,50.6574,50.7558,50.6574,50.729,4300.0
2015-03-13 15:45:00,56.73,56.78,56.72,56.76,10500.0,50.7379,50.7826,50.729,50.7648,10500.0
2015-03-13 15:50:00,56.77,56.82,56.74,56.82,7500.0,50.7737,50.8184,50.7469,50.8184,7500.0
2015-03-13 15:55:00,56.84,56.85,56.72,56.73,29300.0,50.8363,50.8452,50.729,50.7379,29300.0
2015-03-16 09:30:00,57.0,57.17,56.99,57.03,3300.0,50.9794,51.1314,50.9705,51.0062,3300.0
2015-03-16 09:35:00,57.03,57.03,57.03,57.03,0.0,51.0062,51.0062,51.0062,51.0062,0.0
2015-03-16 09:40:00,57.15,57.37,57.14,57.3,4500.0,51.1136,51.3103,51.1046,51.2477,4500.0
2015-03-16 09:45:00,57.31,57.36,57.29,57.36,1100.0,51.2567,51.3014,51.2388,51.3014,1100.0
2015-03-16 09:50:00,57.39,57.59,57.39,57.59,1300.0,51.3282,51.5071,51.3282,51.5071,1300.0
2015-03-16 09:55:00,57.55,57.62,57.5,57.61,3800.0,51.4713,51.5339,51.4266,51.525,3800.0
2015-03-16 10:00:00,57.64,57.7,57.61,57.65,1700.0,51.5518,51.6055,51.525,51.5607,1700.0
2015-03-16 10:05:00,57.65,57.65,57.59,57.59,1400.0,51.5607,51.5607,51.5071,51.5071,1400.0
2015-03-16 10:10:00,57.61,57.66,57.6,57.6,2100.0,51.525,51.5697,51.516,51.516,2100.0
2015-03-16 10:15:00,57.59,57.67,57.59,57.66,1500.0,51.5071,51.5786,51.5071,51.5697,1500.0
2015-03-16 10:20:00,57.66,57.66,57.59,57.61,2300.0,51.5697,51.5697,51.5071,51.525,2300.0
2015-03-16 10:25:00,57.61,57.66,57.58,57.58,2200.0,51.525,51.5697,51.4981,51.4981,2200.0
2015-03-16 10:30:00,57.59,57.59,57.58,57.58,700.0,51.5071,51.5071,51.4981,51.4981,700.0
2015-03-16 10:35:00,57.57,57.61,57.57,57.61,1500.0,51.4892,51.525,51.4892,51.525,1500.0
2015-03-16 10:40:00,57.55,57.55,57.52,57.52,1500.0,51.4713,51.4713,51.4445,51.4445,1500.0
2015-03-16 10:45:00,57.52,57.54,57.52,57.53,700.0,51.4445,51.4624,51.4445,51.4534,700.0
2015-03-16 10:50:00,57.55,57.56,57.53,57.53,1300.0,51.4713,51.4803,51.4534,51.4534,1300.0
2015-03-16 10:55:00,57.6,57.67,57.6,57.67,2000.0,51.516,51.5786,51.516,51.5786,2000.0
2015-03-16 11:00:00,57.67,57.76,57.67,57.73,2500.0,51.5786,51.6591,51.5786,51.6323,2500.0
2015-03-16 11:05:00,57.76,57.76,57.71,57.71,1200.0,51.6591,51.6591,51.6144,51.6144,1200.0
2015-03-16 11:10:00,57.72,57.73,57.69,57.69,1500.0,51.6234,51.6323,51.5965,51.5965,1500.0
2015-03-16 11:15:00,57.71,57.71,57.67,57.68,900.0,51.6144,51.6144,51.5786,51.5876,900.0
2015-03-16 11:20:00,57.68,57.77,57.68,57.75,2000.0,51.5876,51.6681,51.5876,51.6502,2000.0
2015-03-16 11:25:00,57.76,57.79,57.76,57.79,900.0,51.6591,51.686,51.6591,51.686,900.0
2015-03-16 11:30:00,57.8,57.82,57.75,57.75,2900.0,51.6949,51.7128,51.6502,51.6502,2900.0
2015-03-16 11:35:00,57.73,57.75,57.71,57.75,2400.0,51.6323,51.6502,51.6144,51.6502,2400.0
2015-03-16 11:40:00,57.74,57.76,57.61,57.68,9100.0,51.6412,51.6591,51.525,51.5876,9100.0
2015-03-16 11:45:00,57.69,57.74,57.69,57.74,400.0,51.5965,51.6412,51.5965,51.6412,400.0
2015-03-16 11:50:00,57.78,57.86,57.77,57.81,3700.0,51.677,51.7486,51.6681,51.7038,3700.0
2015-03-16 11:55:00,57.83,57.85,57.8,57.83,1300.0,51.7217,51.7396,51.6949,51.7217,1300.0
2015-03-16 12:00:00,57.82,57.83,57.79,57.79,1100.0,51.7128,51.7217,51.686,51.686,1100.0
2015-03-16 12:05:00,57.8,57.8,57.77,57.78,1400.0,51.6949,51.6949,51.6681,51.677,1400.0
2015-03-16 12:10:00,57.78,57.79,57.77,57.77,1700.0,51.677,51.686,51.6681,51.6681,1700.0
2015-03-16 12:15:00,57.77,57.77,57.72,57.73,400.0,51.6681,51.6681,51.6234,51.6323,400.0
2015-03-16 12:20:00,57.69,57.71,57.69,57.69,1000.0,51.5965,51.6144,51.5965,51.5965,1000.0
2015-03-16 12:25:00,57.65,57.7,57.65,57.67,700.0,51.5607,51.6055,51.5607,51.5786,700.0
2015-03-16 12:30:00,57.67,57.69,57.67,57.68,300.0,51.5786,51.5965,51.5786,51.5876,300.0
2015-03-16 12:35:00,57.68,57.72,57.68,57.69,2300.0,51.5876,51.6234,51.5876,51.5965,2300.0
2015-03-16 12:40:00,57.69,57.69,57.65,57.65,700.0,51.5965,51.5965,51.5607,51.5607,700.0
2015-03-16 12:45:00,57.65,57.67,57.65,57.66,600.0,51.5607,51.5786,51.5607,51.5697,600.0
2015-03-16 12:50:00,57.67,57.67,57.64,57.64,1100.0,51.5786,51.5786,51.5518,51.5518,1100.0
2015-03-16 12:55:00,57.64,57.67,57.62,57.62,1300.0,51.5518,51.5786,51.5339,51.5339,1300.0
2015-03-16 13:00:00,57.61,57.61,57.56,57.56,700.0,51.525,51.525,51.4803,51.4803,700.0
2015-03-16 13:05:00,57.56,57.56,57.53,57.53,400.0,51.4803,51.4803,51.4534,51.4534,400.0
2015-03-16 13:10:00,57.55,57.55,57.52,57.53,7300.0,51.4713,51.4713,51.4445,51.4534,7300.0
2015-03-16 13:15:00,57.52,57.54,57.52,57.54,3600.0,51.4445,51.4624,51.4445,51.4624,3600.0
2015-03-16 13:20:00,57.56,57.6,57.56,57.6,600.0,51.4803,51.516,51.4803,51.516,600.0
2015-03-16 13:25:00,57.61,57.65,57.6,57.65,1500.0,51.525,51.5607,51.516,51.5607,1500.0
2015-03-16 13:30:00,57.65,57.65,57.64,57.65,1300.0,51.5607,51.5607,51.5518,51.5607,1300.0
2015-03-16 13:35:00,57.65,57.76,57.65,57.76,2400.0,51.5607,51.6591,51.5607,51.6591,2400.0
2015-03-16 13:40:00,57.77,57.83,57.77,57.82,2000.0,51.6681,51.7217,51.6681,51.7128,2000.0
2015-03-16 13:45:00,57.84,57.86,57.84,57.86,300.0,51.7307,51.7486,51.7307,51.7486,300.0
2015-03-16 13:50:00,57.84,57.86,57.84,57.86,1300.0,51.7307,51.7486,51.7307,51.7486,1300.0
2015-03-16 13:55:00,57.86,57.89,57.85,57.89,2200.0,51.7486,51.7754,51.7396,51.7754,2200.0
2015-03-16 14:00:00,57.89,57.89,57.88,57.88,300.0,51.7754,51.7754,51.7665,51.7665,300.0
2015-03-16 14:05:00,57.9,57.9,57.89,57.89,1400.0,51.7843,51.7843,51.7754,51.7754,1400.0
2015-03-16 14:10:00,57.89,57.89,57.84,57.84,1200.0,51.7754,51.7754,51.7307,51.7307,1200.0
2015-03-16 14:15:00,57.8,57.84,57.79,57.84,2300.0,51.6949,51.7307,51.686,51.7307,2300.0
2015-03-16 14:20:00,57.85,57.85,57.82,57.82,1000.0,51.7396,51.7396,51.7128,51.7128,1000.0
2015-03-16 14:25:00,57.82,57.82,57.8,57.82,1100.0,51.7128,51.7128,51.6949,51.7128,1100.0
2015-03-16 14:30:00,57.82,57.84,57.78,57.81,5900.0,51.7128,51.7307,51.677,51.7038,5900.0
2015-03-16 14:35:00,57.81,57.82,57.79,57.79,1400.0,51.7038,51.7128,51.686,51.686,1400.0
2015-03-16 14:40:00,57.8,57.86,57.8,57.85,1100.0,51.6949,51.7486,51.6949,51.7396,1100.0
2015-03-16 14:45:00,57.87,57.88,57.86,57.87,1400.0,51.7575,51.7665,51.7486,51.7575,1400.0
2015-03-16 14:50:00,57.85,57.85,57.84,57.84,900.0,51.7396,51.7396,51.7307,51.7307,900.0
2015-03-16 14:55:00,57.85,57.85,57.81,57.84,1300.0,51.7396,51.7396,51.7038,51.7307,1300.0
2015-03-16 15:00:00,57.85,57.92,57.85,57.92,1700.0,51.7396,51.8022,51.7396,51.8022,1700.0
2015-03-16 15:05:00,57.9,57.91,57.85,57.87,2700.0,51.7843,51.7933,51.7396,51.7575,2700.0
2015-03-16 15:10:00,57.87,57.92,57.87,57.92,1600.0,51.7575,51.8022,51.7575,51.8022,1600.0
2015-03-16 15:15:00,57.91,57.91,57.86,57.87,2500.0,51.7933,51.7933,51.7486,51.7575,2500.0
2015-03-16 15:20:00,57.87,57.87,57.83,57.83,2000.0,51.7575,51.7575,51.7217,51.7217,2000.0
2015-03-16 15:25:00,57.81,57.81,57.79,57.81,3400.0,51.7038,51.7038,51.686,51.7038,3400.0
2015-03-16 15:30:00,57.81,57.86,57.81,57.85,2300.0,51.7038,51.7486,51.7038,51.7396,2300.0
2015-03-16 15:35:00,57.85,57.85,57.75,57.76,4600.0,51.7396,51.7396,51.6502,51.6591,4600.0
2015-03-16 15:40:00,57.76,57.79,57.75,57.76,4300.0,51.6591,51.686,51.6502,51.6591,4300.0
2015-03-16 15:45:00,57.77,57.84,57.77,57.83,7200.0,51.6681,51.7307,51.6681,51.7217,7200.0
2015-03-16 15:50:00,57.84,57.87,57.8,57.86,9500.0,51.7307,51.7575,51.6949,51.7486,9500.0
2015-03-16 15:55:00,57.86,57.92,57.86,57.89,24600.0,51.7486,51.8022,51.7486,51.7754,24600.0
2015-03-17 09:30:00,57.81,57.82,57.81,57.82,3000.0,51.7038,51.7128,51.7038,51.7128,3000.0
2015-03-17 09:35:00,57.9,57.91,57.89,57.89,500.0,51.7843,51.7933,51.7754,51.7754,500.0
2015-03-17 09:40:00,57.86,58.09,57.81,58.07,15300.0,51.7486,51.9543,51.7038,51.9364,15300.0
2015-03-17 09:45:00,58.05,58.06,57.99,58.06,6700.0,51.9185,51.9274,51.8648,51.9274,6700.0
2015-03-17 09:50:00,58.02,58.06,57.94,58.0,7400.0,51.8917,51.9274,51.8201,51.8738,7400.0
2015-03-17 09:55:00,58.0,58.12,58.0,58.12,3200.0,51.8738,51.9811,51.8738,51.9811,3200.0
2015-03-17 10:00:00,58.08,58.11,57.98,58.04,6400.0,51.9453,51.9722,51.8559,51.9096,6400.0
2015-03-17 10:05:00,58.02,58.08,58.0,58.03,8900.0,51.8917,51.9453,51.8738,51.9006,8900.0
2015-03-17 10:10:00,58.0,58.02,58.0,58.02,2900.0,51.8738,51.8917,51.8738,51.8917,2900.0
2015-03-17 10:15:00,58.02,58.03,58.01,58.03,1200.0,51.8917,51.9006,51.8827,51.9006,1200.0
2015-03-17 10:20:00,58.03,58.05,58.02,58.04,1300.0,51.9006,51.9185,51.8917,51.9096,1300.0
2015-03-17 10:25:00,58.05,58.06,58.04,58.06,2500.0,51.9185,51.9274,51.9096,51.9274,2500.0
2015-03-17 10:30:00,58.07,58.08,58.06,58.06,1700.0,51.9364,51.9453,51.9274,51.9274,1700.0
2015-03-17 10:35:00,58.08,58.09,58.07,58.09,500.0,51.9453,51.9543,51.9364,51.9543,500.0
2015-03-17 10:40:00,58.1,58.1,58.09,58.09,900.0,51.9632,51.9632,51.9543,51.9543,900.0
2015-03-17 10:45:00,58.1,58.1,58.08,58.1,1100.0,51.9632,51.9632,51.9453,51.9632,1100.0
2015-03-17 10:50:00,58.1,58.22,58.1,58.21,2500.0,51.9632,52.0705,51.9632,52.0616,2500.0
2015-03-17 10:55:00,58.22,58.29,58.22,58.29,6700.0,52.0705,52.1331,52.0705,52.1331,6700.0
2015-03-17 11:00:00,58.29,58.29,58.21,58.21,2000.0,52.1331,52.1331,52.0616,52.0616,2000.0
2015-03-17 11:05:00,58.19,58.19,58.1,58.1,1000.0,52.0437,52.0437,51.9632,51.9632,1000.0
2015-03-17 11:10:00,58.11,58.13,58.1,58.13,700.0,51.9722,51.99,51.9632,51.99,700.0
2015-03-17 11:15:00,58.11,58.13,57.99,57.99,1300.0,51.9722,51.99,51.8648,51.8648,1300.0
2015-03-17 11:20:00,58.0,58.0,57.97,57.99,2400.0,51.8738,51.8738,51.8469,51.8648,2400.0
2015-03-17 11:25:00,57.99,58.03,57.99,58.03,1000.0,51.8648,51.9006,51.8648,51.9006,1000.0
2015-03-17 11:30:00,58.03,58.1,58.03,58.09,1800.0,51.9006,51.9632,51.9006,51.9543,1800.0
2015-03-17 11:35:00,58.05,58.07,58.05,58.07,300.0,51.9185,51.9364,51.9185,51.9364,300.0
2015-03-17 11:40:00,58.04,58.12,58.04,58.12,4100.0,51.9096,51.9811,51.9096,51.9811,4100.0
2015-03-17 11:45:00,58.14,58.17,58.11,58.14,1600.0,51.999,52.0258,51.9722,51.999,1600.0
2015-03-17 11:50:00,58.13,58.13,58.11,58.12,600.0,51.99,51.99,51.9722,51.9811,600.0
2015-03-17 11:55:00,58.11,58.12,58.11,58.12,500.0,51.9722,51.9811,51.9722,51.9811,500.0
2015-03-17 12:00:00,58.11,58.11,58.09,58.1,600.0,51.9722,51.9722,51.9543,51.9632,600.0
2015-03-17 12:05:00,58.05,58.05,58.0,58.01,1700.0,51.9185,51.9185,51.8738,51.8827,1700.0
2015-03-17 12:10:00,58.0,58.0,58.0,58.0,400.0,51.8738,51.8738,51.8738,51.8738,400.0
2015-03-17 12:15:00,58.0,58.02,57.97,58.0,3500.0,51.8738,51.8917,51.8469,51.8738,3500.0
2015-03-17 12:20:00,57.99,58.0,57.96,57.97,900.0,51.8648,51.8738,51.838,51.8469,900.0
2015-03-17 12:25:00,57.99,58.07,57.96,58.02,7000.0,51.8648,51.9364,51.838,51.8917,7000.0
2015-03-17 12:30:00,58.04,58.06,58.0,58.0,1800.0,51.9096,51.9274,51.8738,51.8738,1800.0
2015-03-17 12:35:00,58.0,58.17,57.99,58.17,4700.0,51.8738,52.0258,51.8648,52.0258,4700.0
2015-03-17 12:40:00,58.18,58.25,58.18,58.23,3200.0,52.0348,52.0974,52.0348,52.0795,3200.0
2015-03-17 12:45:00,58.23,58.25,58.17,58.25,3100.0,52.0795,52.0974,52.0258,52.0974,3100.0
2015-03-17 12:50:00,58.25,58.32,58.25,58.3,3200.0,52.0974,52.16,52.0974,52.1421,3200.0
2015-03-17 12:55:00,58.26,58.31,58.26,58.31,2000.0,52.1063,52.151,52.1063,52.151,2000.0
2015-03-17 13:00:00,58.3,58.3,58.27,58.27,900.0,52.1421,52.1421,52.1153,52.1153,900.0
2015-03-17 13:05:00,58.23,58.23,58.23,58.23,800.0,52.0795,52.0795,52.0795,52.0795,800.0
2015-03-17 13:10:00,58.22,58.22,58.22,58.22,100.0,52.0705,52.0705,52.0705,52.0705,100.0
2015-03-17 13:15:00,58.22,58.26,58.22,58.24,1700.0,52.0705,52.1063,52.0705,52.0884,1700.0
2015-03-17 13:20:00,58.24,58.26,58.23,58.23,1300.0,52.0884,52.1063,52.0795,52.0795,1300.0
2015-03-17 13:25:00,58.23,58.23,58.2,58.23,700.0,52.0795,52.0795,52.0527,52.0795,700.0
2015-03-17 13:30:00,58.23,58.27,58.23,58.26,2500.0,52.0795,52.1153,52.0795,52.1063,2500.0
2015-03-17 13:35:00,58.25,58.26,58.23,58.23,600.0,52.0974,52.1063,52.0795,52.0795,600.0
2015-03-17 13:40:00,58.22,58.23,58.22,58.23,800.0,52.0705,52.0795,52.0705,52.0795,800.0
2015-03-17 13:45:00,58.22,58.23,58.21,58.22,1500.0,52.0705,52.0795,52.0616,52.0705,1500.0
2015-03-17 13:50:00,58.23,58.24,58.21,58.21,1300.0,52.0795,52.0884,52.0616,52.0616,1300.0
2015-03-17 13:55:00,58.22,58.28,58.21,58.27,2200.0,52.0705,52.1242,52.0616,52.1153,2200.0
2015-03-17 14:00:00,58.27,58.35,58.27,58.33,4900.0,52.1153,52.1868,52.1153,52.1689,4900.0
2015-03-17 14:05:00,58.33,58.34,58.33,58.33,1000.0,52.1689,52.1779,52.1689,52.1689,1000.0
2015-03-17 14:10:00,58.32,58.33,58.31,58.32,1300.0,52.16,52.1689,52.151,52.16,1300.0
2015-03-17 14:15:00,58.32,58.32,58.27,58.29,2300.0,52.16,52.16,52.1153,52.1331,2300.0
2015-03-17 14:20:00,58.31,58.33,58.23,58.23,3100.0,52.151,52.1689,52.0795,52.0795,3100.0
2015-03-17 14:25:00,58.24,58.33,58.24,58.33,2700.0,52.0884,52.1689,52.0884,52.1689,2700.0
2015-03-17 14:30:00,58.32,58.32,58.25,58.25,1800.0,52.16,52.16,52.0974,52.0974,1800.0
2015-03-17 14:35:00,58.26,58.31,58.26,58.31,1200.0,52.1063,52.151,52.1063,52.151,1200.0
2015-03-17 14:40:00,58.32,58.39,58.32,58.38,3700.0,52.16,52.2226,52.16,52.2136,3700.0
2015-03-17 14:45:00,58.36,58.37,58.34,58.35,1700.0,52.1958,52.2047,52.1779,52.1868,1700.0
2015-03-17 14:50:00,58.34,58.36,58.3,58.34,2100.0,52.1779,52.1958,52.1421,52.1779,2100.0
2015-03-17 14:55:00,58.33,58.39,58.33,58.38,2400.0,52.1689,52.2226,52.1689,52.2136,2400.0
2015-03-17 15:00:00,58.38,58.39,58.32,58.39,3800.0,52.2136,52.2226,52.16,52.2226,3800.0
2015-03-17 15:05:00,58.39,58.46,58.39,58.46,4400.0,52.2226,52.2852,52.2226,52.2852,4400.0
2015-03-17 15:10:00,58.46,58.5,58.45,58.47,4600.0,52.2852,52.321,52.2762,52.2941,4600.0
2015-03-17 15:15:00,58.45,58.48,58.44,58.45,4900.0,52.2762,52.3031,52.2673,52.2762,4900.0
2015-03-17 15:20:00,58.46,58.56,58.46,58.56,10200.0,52.2852,52.3746,52.2852,52.3746,10200.0
2015-03-17 15:25:00,58.57,58.57,58.51,58.51,3700.0,52.3836,52.3836,52.3299,52.3299,3700.0
2015-03-17 15:30:00,58.52,58.57,58.52,58.57,7200.0,52.3389,52.3836,52.3389,52.3836,7200.0
2015-03-17 15:35:00,58.58,58.58,58.44,58.5,4100.0,52.3925,52.3925,52.2673,52.321,4100.0
2015-03-17 15:40:00,58.49,58.5,58.39,58.4,5700.0,52.312,52.321,52.2226,52.2315,5700.0
2015-03-17 15:45:00,58.4,58.51,58.39,58.51,15200.0,52.2315,52.3299,52.2226,52.3299,15200.0
2015-03-17 15:50:00,58.51,58.52,58.45,58.47,13100.0,52.3299,52.3389,52.2762,52.2941,13100.0
2015-03-17 15:55:00,58.48,58.51,58.36,58.44,53700.0,52.3031,52.3299,52.1958,52.2673,53700.0
2015-03-18 09:30:00,58.32,58.61,58.26,58.5,34800.0,52.16,52.4193,52.1063,52.321,34800.0
2015-03-18 09:35:00,58.44,58.53,58.25,58.53,10900.0,52.2673,52.3478,52.0974,52.3478,10900.0
2015-03-18 09:40:00,58.53,58.53,58.38,58.4,3000.0,52.3478,52.3478,52.2136,52.2315,3000.0
2015-03-18 09:45:00,58.38,58.38,58.26,58.31,4700.0,52.2136,52.2136,52.1063,52.151,4700.0
2015-03-18 09:50:00,58.27,58.31,58.22,58.3,2700.0,52.1153,52.151,52.0705,52.1421,2700.0
2015-03-18 09:55:00,58.3,58.31,58.26,58.3,2600.0,52.1421,52.151,52.1063,52.1421,2600.0
2015-03-18 10:00:00,58.26,58.29,58.22,58.28,26200.0,52.1063,52.1331,52.0705,52.1242,26200.0
2015-03-18 10:05:00,58.27,58.31,58.26,58.3,5300.0,52.1153,52.151,52.1063,52.1421,5300.0
2015-03-18 10:10:00,58.28,58.28,58.24,58.27,4000.0,52.1242,52.1242,52.0884,52.1153,4000.0
2015-03-18 10:15:00,58.26,58.37,58.25,58.33,4800.0,52.1063,52.2047,52.0974,52.1689,4800.0
2015-03-18 10:20:00,58.36,58.41,58.3,58.38,6700.0,52.1958,52.2405,52.1421,52.2136,6700.0
2015-03-18 10:25:00,58.39,58.4,58.34,58.34,1200.0,52.2226,52.2315,52.1779,52.1779,1200.0
2015-03-18 10:30:00,58.34,58.34,58.28,58.28,3300.0,52.1779,52.1779,52.1242,52.1242,3300.0
2015-03-18 10:35:00,58.3,58.32,58.3,58.3,300.0,52.1421,52.16,52.1421,52.1421,300.0
2015-03-18 10:40:00,58.3,58.36,58.3,58.35,6800.0,52.1421,52.1958,52.1421,52.1868,6800.0
2015-03-18 10:45:00,58.33,58.35,58.32,58.33,1300.0,52.1689,52.1868,52.16,52.1689,1300.0
2015-03-18 10:50:00,58.32,58.32,58.27,58.27,6000.0,52.16,52.16,52.1153,52.1153,6000.0
2015-03-18 10:55:00,58.27,58.31,58.25,58.29,3700.0,52.1153,52.151,52.0974,52.1331,3700.0
2015-03-18 11:00:00,58.29,58.31,58.28,58.3,1500.0,52.1331,52.151,52.1242,52.1421,1500.0
2015-03-18 11:05:00,58.31,58.31,58.27,58.27,2900.0,52.151,52.151,52.1153,52.1153,2900.0
2015-03-18 11:10:00,58.28,58.3,58.26,58.3,4300.0,52.1242,52.1421,52.1063,52.1421,4300.0
2015-03-18 11:15:00,58.3,58.3,58.28,58.29,1600.0,52.1421,52.1421,52.1242,52.1331,1600.0
2015-03-18 11:20:00,58.29,58.33,58.28,58.3,3900.0,52.1331,52.1689,52.1242,52.1421,3900.0
2015-03-18 11:25:00,58.3,58.37,58.3,58.35,4100.0,52.1421,52.2047,52.1421,52.1868,4100.0
2015-03-18 11:30:00,58.32,58.38,58.32,58.38,2000.0,52.16,52.2136,52.16,52.2136,2000.0
2015-03-18 11:35:00,58.38,58.39,58.27,58.29,5000.0,52.2136,52.2226,52.1153,52.1331,5000.0
2015-03-18 11:40:00,58.28,58.31,58.28,58.31,1200.0,52.1242,52.151,52.1242,52.151,1200.0
2015-03-18 11:45:00,58.31,58.31,58.28,58.29,1500.0,52.151,52.151,52.1242,52.1331,1500.0
2015-03-18 11:50:00,58.27,58.28,58.25,58.25,2800.0,52.1153,52.1242,52.0974,52.0974,2800.0
2015-03-18 11:55:00,58.26,58.34,58.25,58.3,5200.0,52.1063,52.1779,52.0974,52.1421,5200.0
2015-03-18 12:00:00,58.28,58.3,58.24,58.26,1100.0,52.1242,52.1421,52.0884,52.1063,1100.0
2015-03-18 12:05:00,58.26,58.29,58.25,58.28,1900.0,52.1063,52.1331,52.0974,52.1242,1900.0
2015-03-18 12:10:00,58.28,58.3,58.28,58.3,1300.0,52.1242,52.1421,52.1242,52.1421,1300.0
2015-03-18 12:15:00,58.31,58.32,58.28,58.31,5900.0,52.151,52.16,52.1242,52.151,5900.0
2015-03-18 12:20:00,58.3,58.31,58.3,58.31,300.0,52.1421,52.151,52.1421,52.151,300.0
2015-03-18 12:25:00,58.31,58.36,58.31,58.34,2000.0,52.151,52.1958,52.151,52.1779,2000.0
2015-03-18 12:30:00,58.35,58.37,58.35,58.35,1100.0,52.1868,52.2047,52.1868,52.1868,1100.0
2015-03-18 12:35:00,58.36,58.37,58.33,58.37,1500.0,52.1958,52.2047,52.1689,52.2047,1500.0
2015-03-18 12:40:00,58.37,58.39,58.36,58.37,1400.0,52.2047,52.2226,52.1958,52.2047,1400.0
2015-03-18 12:45:00,58.37,58.38,58.33,58.34,2200.0,52.2047,52.2136,52.1689,52.1779,2200.0
2015-03-18 12:50:00,58.36,58.38,58.33,58.37,2300.0,52.1958,52.2136,52.1689,52.2047,2300.0
2015-03-18 12:55:00,58.37,58.37,58.29,58.3,2200.0,52.2047,52.2047,52.1331,52.1421,2200.0
2015-03-18 13:00:00,58.31,58.33,58.3,58.32,1900.0,52.151,52.1689,52.1421,52.16,1900.0
2015-03-18 13:05:00,58.3,58.3,58.27,58.29,1200.0,52.1421,52.1421,52.1153,52.1331,1200.0
2015-03-18 13:10:00,58.3,58.3,58.29,58.3,400.0,52.1421,52.1421,52.1331,52.1421,400.0
2015-03-18 13:15:00,58.32,58.36,58.3,58.3,1800.0,52.16,52.1958,52.1421,52.1421,1800.0
2015-03-18 13:20:00,58.34,58.34,58.32,58.33,1300.0,52.1779,52.1779,52.16,52.1689,1300.0
2015-03-18 13:25:00,58.3,58.35,58.29,58.31,3200.0,52.1421,52.1868,52.1331,52.151,3200.0
2015-03-18 13:30:00,58.33,58.33,58.26,58.26,5400.0,52.1689,52.1689,52.1063,52.1063,5400.0
2015-03-18 13:35:00,58.28,58.3,58.26,58.26,10800.0,52.1242,52.1421,52.1063,52.1063,10800.0
2015-03-18 13:40:00,58.28,58.3,58.22,58.22,18700.0,52.1242,52.1421,52.0705,52.0705,18700.0
2015-03-18 13:45:00,58.22,58.27,58.22,58.26,17700.0,52.0705,52.1153,52.0705,52.1063,17700.0
2015-03-18 13:50:00,58.26,58.3,58.25,58.27,23800.0,52.1063,52.1421,52.0974,52.1153,23800.0
2015-03-18 13:55:00,58.29,58.38,58.28,58.38,3400.0,52.1331,52.2136,52.1242,52.2136,3400.0
2015-03-18 14:00:00,58.38,58.63,58.38,58.59,12600.0,52.2136,52.4372,52.2136,52.4015,12600.0
2015-03-18 14:05:00,58.53,58.69,58.52,58.62,3800.0,52.3478,52.4909,52.3389,52.4283,3800.0
2015-03-18 14:10:00,58.61,58.63,58.57,58.6,4700.0,52.4193,52.4372,52.3836,52.4104,4700.0
2015-03-18 14:15:00,58.64,58.73,58.63,58.7,3900.0,52.4462,52.5267,52.4372,52.4998,3900.0
2015-03-18 14:20:00,58.67,58.68,58.62,58.62,1700.0,52.473,52.482,52.4283,52.4283,1700.0
2015-03-18 14:25:00,58.64,58.67,58.63,58.66,2700.0,52.4462,52.473,52.4372,52.4641,2700.0
2015-03-18 14:30:00,58.67,58.81,58.67,58.78,7700.0,52.473,52.5982,52.473,52.5714,7700.0
2015-03-18 14:35:00,58.76,58.79,58.74,58.74,7100.0,52.5535,52.5803,52.5356,52.5356,7100.0
2015-03-18 14:40:00,58.75,58.8,58.74,58.77,12300.0,52.5446,52.5893,52.5356,52.5624,12300.0
2015-03-18 14:45:00,58.74,58.78,58.68,58.71,4800.0,52.5356,52.5714,52.482,52.5088,4800.0
2015-03-18 14:50:00,58.7,58.77,58.69,58.74,4800.0,52.4998,52.5624,52.4909,52.5356,4800.0
2015-03-18 14:55:00,58.75,58.75,58.72,58.72,3200.0,52.5446,52.5446,52.5177,52.5177,3200.0
2015-03-18 15:00:00,58.73,58.8,58.7,58.8,7800.0,52.5267,52.5893,52.4998,52.5893,7800.0
2015-03-18 15:05:00,58.79,58.81,58.78,58.8,4800.0,52.5803,52.5982,52.5714,52.5893,4800.0
2015-03-18 15:10:00,58.8,58.85,58.8,58.82,8800.0,52.5893,52.634,52.5893,52.6072,8800.0
2015-03-18 15:15:00,58.82,58.86,58.81,58.84,7100.0,52.6072,52.6429,52.5982,52.6251,7100.0
2015-03-18 15:20:00,58.84,58.85,58.81,58.84,3500.0,52.6251,52.634,52.5982,52.6251,3500.0
2015-03-18 15:25:00,58.83,58.83,58.78,58.78,4000.0,52.6161,52.6161,52.5714,52.5714,4000.0
2015-03-18 15:30:00,58.76,58.78,58.7,58.7,7500.0,52.5535,52.5714,52.4998,52.4998,7500.0
2015-03-18 15:35:00,58.7,58.71,58.62,58.65,6800.0,52.4998,52.5088,52.4283,52.4551,6800.0
2015-03-18 15:40:00,58.66,58.69,58.63,58.69,5500.0,52.4641,52.4909,52.4372,52.4909,5500.0
2015-03-18 15:45:00,58.69,58.71,58.61,58.61,5400.0,52.4909,52.5088,52.4193,52.4193,5400.0
2015-03-18 15:50:00,58.63,58.71,58.63,58.69,9700.0,52.4372,52.5088,52.4372,52.4909,9700.0
2015-03-18 15:55:00,58.69,58.73,58.65,58.68,26500.0,52.4909,52.5267,52.4551,52.482,26500.0
2015-03-19 09:30:00,58.68,58.75,58.68,58.7,1800.0,52.482,52.5446,52.482,52.4998,1800.0
2015-03-19 09:35:00,58.7,58.79,58.68,58.78,1900.0,52.4998,52.5803,52.482,52.5714,1900.0
2015-03-19 09:40:00,58.77,58.77,58.65,58.67,2400.0,52.5624,52.5624,52.4551,52.473,2400.0
2015-03-19 09:45:00,58.64,58.68,58.56,58.56,800.0,52.4462,52.482,52.3746,52.3746,800.0
2015-03-19 09:50:00,58.54,58.6,58.54,58.59,1200.0,52.3567,52.4104,52.3567,52.4015,1200.0
2015-03-19 09:55:00,58.57,58.57,58.5,58.57,4600.0,52.3836,52.3836,52.321,52.3836,4600.0
2015-03-19 10:00:00,58.55,58.56,58.49,58.49,2200.0,52.3657,52.3746,52.312,52.312,2200.0
2015-03-19 10:05:00,58.5,58.56,58.47,58.47,1500.0,52.321,52.3746,52.2941,52.2941,1500.0
2015-03-19 10:10:00,58.5,58.54,58.49,58.52,1000.0,52.321,52.3567,52.312,52.3389,1000.0
2015-03-19 10:15:00,58.53,58.55,58.53,58.54,700.0,52.3478,52.3657,52.3478,52.3567,700.0
2015-03-19 10:20:00,58.55,58.56,58.49,58.49,2900.0,52.3657,52.3746,52.312,52.312,2900.0
2015-03-19 10:25:00,58.47,58.54,58.46,58.54,1300.0,52.2941,52.3567,52.2852,52.3567,1300.0
2015-03-19 10:30:00,58.52,58.59,58.46,58.49,8300.0,52.3389,52.4015,52.2852,52.312,8300.0
2015-03-19 10:35:00,58.5,58.53,58.47,58.53,2300.0,52.321,52.3478,52.2941,52.3478,2300.0
2015-03-19 10:40:00,58.53,58.55,58.53,58.53,1200.0,52.3478,52.3657,52.3478,52.3478,1200.0
2015-03-19 10:45:00,58.53,58.54,58.5,58.5,3000.0,52.3478,52.3567,52.321,52.321,3000.0
2015-03-19 10:50:00,58.48,58.54,58.46,58.52,1600.0,52.3031,52.3567,52.2852,52.3389,1600.0
2015-03-19 10:55:00,58.52,58.55,58.5,58.55,1200.0,52.3389,52.3657,52.321,52.3657,1200.0
2015-03-19 11:00:00,58.51,58.51,58.5,58.5,200.0,52.3299,52.3299,52.321,52.321,200.0
2015-03-19 11:05:00,58.51,58.51,58.45,58.47,3600.0,52.3299,52.3299,52.2762,52.2941,3600.0
2015-03-19 11:10:00,58.46,58.49,58.45,58.48,1200.0,52.2852,52.312,52.2762,52.3031,1200.0
2015-03-19 11:15:00,58.49,58.49,58.49,58.49,500.0,52.312,52.312,52.312,52.312,500.0
2015-03-19 11:20:00,58.5,58.51,58.49,58.5,10500.0,52.321,52.3299,52.312,52.321,10500.0
2015-03-19 11:25:00,58.5,58.55,58.5,58.5,2900.0,52.321,52.3657,52.321,52.321,2900.0
2015-03-19 11:30:00,58.49,58.49,58.47,58.48,2500.0,52.312,52.312,52.2941,52.3031,2500.0
2015-03-19 11:35:00,58.49,58.51,58.49,58.51,300.0,52.312,52.3299,52.312,52.3299,300.0
2015-03-19 11:40:00,58.5,58.5,58.48,58.48,1700.0,52.321,52.321,52.3031,52.3031,1700.0
2015-03-19 11:45:00,58.46,58.47,58.45,58.46,1500.0,52.2852,52.2941,52.2762,52.2852,1500.0
2015-03-19 11:50:00,58.48,58.52,58.47,58.52,8500.0,52.3031,52.3389,52.2941,52.3389,8500.0
2015-03-19 11:55:00,58.53,58.53,58.47,58.49,1900.0,52.3478,52.3478,52.2941,52.312,1900.0
2015-03-19 12:00:00,58.48,58.52,58.48,58.51,6200.0,52.3031,52.3389,52.3031,52.3299,6200.0
2015-03-19 12:05:00,58.53,58.53,58.49,58.49,6800.0,52.3478,52.3478,52.312,52.312,6800.0
2015-03-19 12:10:00,58.49,58.5,58.46,58.5,1500.0,52.312,52.321,52.2852,52.321,1500.0
2015-03-19 12:15:00,58.48,58.49,58.46,58.46,1300.0,52.3031,52.312,52.2852,52.2852,1300.0
2015-03-19 12:20:00,58.49,58.52,58.49,58.52,1200.0,52.312,52.3389,52.312,52.3389,1200.0
2015-03-19 12:25:00,58.51,58.57,58.49,58.57,2700.0,52.3299,52.3836,52.312,52.3836,2700.0
2015-03-19 12:30:00,58.58,58.58,58.56,58.56,900.0,52.3925,52.3925,52.3746,52.3746,900.0
2015-03-19 12:35:00,58.53,58.53,58.52,58.52,200.0,52.3478,52.3478,52.3389,52.3389,200.0
2015-03-19 12:40:00,58.5,58.52,58.5,58.52,1200.0,52.321,52.3389,52.321,52.3389,1200.0
2015-03-19 12:45:00,58.53,58.53,58.53,58.53,100.0,52.3478,52.3478,52.3478,52.3478,100.0
2015-03-19 12:50:00,58.53,58.55,58.51,58.55,3600.0,52.3478,52.3657,52.3299,52.3657,3600.0
2015-03-19 12:55:00,58.52,58.53,58.52,58.52,400.0,52.3389,52.3478,52.3389,52.3389,400.0
2015-03-19 13:00:00,58.51,58.52,58.51,58.52,500.0,52.3299,52.3389,52.3299,52.3389,500.0
2015-03-19 13:05:00,58.53,58.53,58.51,58.52,400.0,52.3478,52.3478,52.3299,52.3389,400.0
2015-03-19 13:10:00,58.51,58.53,58.5,58.51,400.0,52.3299,52.3478,52.321,52.3299,400.0
2015-03-19 13:15:00,58.51,58.52,58.49,58.49,19300.0,52.3299,52.3389,52.312,52.312,19300.0
2015-03-19 13:20:00,58.5,58.52,58.49,58.5,2900.0,52.321,52.3389,52.312,52.321,2900.0
2015-03-19 13:25:00,58.51,58.51,58.5,58.51,400.0,52.3299,52.3299,52.321,52.3299,400.0
2015-03-19 13:30:00,58.5,58.5,58.48,58.49,1000.0,52.321,52.321,52.3031,52.312,1000.0
2015-03-19 13:35:00,58.49,58.49,58.48,58.48,500.0,52.312,52.312,52.3031,52.3031,500.0
2015-03-19 13:40:00,58.47,58.47,58.45,58.45,200.0,52.2941,52.2941,52.2762,52.2762,200.0
2015-03-19 13:45:00,58.48,58.5,58.48,58.5,2000.0,52.3031,52.321,52.3031,52.321,2000.0
2015-03-19 13:50:00,58.5,58.5,58.46,58.46,11800.0,52.321,52.321,52.2852,52.2852,11800.0
2015-03-19 13:55:00,58.46,58.46,58.36,58.37,4200.0,52.2852,52.2852,52.1958,52.2047,4200.0
2015-03-19 14:00:00,58.38,58.39,58.3,58.33,53900.0,52.2136,52.2226,52.1421,52.1689,53900.0
2015-03-19 14:05:00,58.31,58.49,58.28,58.49,15700.0,52.151,52.312,52.1242,52.312,15700.0
2015-03-19 14:10:00,58.5,58.5,58.43,58.44,3400.0,52.321,52.321,52.2584,52.2673,3400.0
2015-03-19 14:15:00,58.43,58.5,58.43,58.5,5100.0,52.2584,52.321,52.2584,52.321,5100.0
2015-03-19 14:20:00,58.49,58.57,58.49,58.57,7600.0,52.312,52.3836,52.312,52.3836,7600.0
2015-03-19 14:25:00,58.58,58.62,58.57,58.62,1500.0,52.3925,52.4283,52.3836,52.4283,1500.0
2015-03-19 14:30:00,58.64,58.67,58.64,58.66,2900.0,52.4462,52.473,52.4462,52.4641,2900.0
2015-03-19 14:35:00,58.67,58.67,58.65,58.66,2200.0,52.473,52.473,52.4551,52.4641,2200.0
2015-03-19 14:40:00,58.66,58.66,58.64,58.65,2300.0,52.4641,52.4641,52.4462,52.4551,2300.0
2015-03-19 14:45:00,58.66,58.66,58.65,58.65,2100.0,52.4641,52.4641,52.4551,52.4551,2100.0
2015-03-19 14:50:00,58.65,58.66,58.61,58.63,3600.0,52.4551,52.4641,52.4193,52.4372,3600.0
2015-03-19 14:55:00,58.61,58.61,58.59,58.61,3400.0,52.4193,52.4193,52.4015,52.4193,3400.0
2015-03-19 15:00:00,58.62,58.62,58.55,58.55,3400.0,52.4283,52.4283,52.3657,52.3657,3400.0
2015-03-19 15:05:00,58.55,58.58,58.54,58.55,3500.0,52.3657,52.3925,52.3567,52.3657,3500.0
2015-03-19 15:10:00,58.55,58.55,58.51,58.52,3000.0,52.3657,52.3657,52.3299,52.3389,3000.0
2015-03-19 15:15:00,58.54,58.56,58.53,58.55,7500.0,52.3567,52.3746,52.3478,52.3657,7500.0
2015-03-19 15:20:00,58.56,58.6,58.55,58.6,14500.0,52.3746,52.4104,52.3657,52.4104,14500.0
2015-03-19 15:25:00,58.6,58.67,58.6,58.67,7400.0,52.4104,52.473,52.4104,52.473,7400.0
2015-03-19 15:30:00,58.67,58.71,58.64,58.71,8200.0,52.473,52.5088,52.4462,52.5088,8200.0
2015-03-19 15:35:00,58.71,58.72,58.7,58.72,6200.0,52.5088,52.5177,52.4998,52.5177,6200.0
2015-03-19 15:40:00,58.72,58.72,58.66,58.66,9100.0,52.5177,52.5177,52.4641,52.4641,9100.0
2015-03-19 15:45:00,58.68,58.77,58.67,58.74,33600.0,52.482,52.5624,52.473,52.5356,33600.0
2015-03-19 15:50:00,58.74,58.78,58.73,58.75,21000.0,52.5356,52.5714,52.5267,52.5446,21000.0
2015-03-19 15:55:00,58.76,58.77,58.61,58.62,58900.0,52.5535,52.5624,52.4193,52.4283,58900.0
2015-03-20 09:30:00,58.8,58.82,58.75,58.8,103900.0,52.5893,52.6072,52.5446,52.5893,103900.0
2015-03-20 09:35:00,58.8,58.87,58.79,58.87,1400.0,52.5893,52.6519,52.5803,52.6519,1400.0
2015-03-20 09:40:00,58.86,58.86,58.65,58.79,6300.0,52.6429,52.6429,52.4551,52.5803,6300.0
2015-03-20 09:45:00,58.86,58.86,58.51,58.66,17300.0,52.6429,52.6429,52.3299,52.4641,17300.0
2015-03-20 09:50:00,58.71,58.92,58.67,58.77,8800.0,52.5088,52.6966,52.473,52.5624,8800.0
2015-03-20 09:55:00,58.78,58.8,58.78,58.8,3600.0,52.5714,52.5893,52.5714,52.5893,3600.0
2015-03-20 10:00:00,58.81,58.86,58.8,58.86,600.0,52.5982,52.6429,52.5893,52.6429,600.0
2015-03-20 10:05:00,58.87,58.91,58.87,58.91,800.0,52.6519,52.6877,52.6519,52.6877,800.0
2015-03-20 10:10:00,58.88,58.94,58.81,58.94,4600.0,52.6608,52.7145,52.5982,52.7145,4600.0
2015-03-20 10:15:00,58.95,58.99,58.95,58.99,800.0,52.7234,52.7592,52.7234,52.7592,800.0
2015-03-20 10:20:00,58.97,59.01,58.97,59.01,1900.0,52.7413,52.7771,52.7413,52.7771,1900.0
2015-03-20 10:25:00,59.01,59.06,59.01,59.03,1500.0,52.7771,52.8218,52.7771,52.795,1500.0
2015-03-20 10:30:00,59.03,59.14,59.0,59.11,10300.0,52.795,52.8934,52.7682,52.8665,10300.0
2015-03-20 10:35:00,59.06,59.12,59.06,59.12,1000.0,52.8218,52.8755,52.8218,52.8755,1000.0
2015-03-20 10:40:00,59.12,59.26,59.12,59.23,2400.0,52.8755,53.0007,52.8755,52.9739,2400.0
2015-03-20 10:45:00,59.23,59.23,59.15,59.17,2300.0,52.9739,52.9739,52.9023,52.9202,2300.0
2015-03-20 10:50:00,59.17,59.27,59.17,59.26,2000.0,52.9202,53.0096,52.9202,53.0007,2000.0
2015-03-20 10:55:00,59.25,59.3,59.25,59.3,1200.0,52.9917,53.0365,52.9917,53.0365,1200.0
2015-03-20 11:00:00,59.3,59.4,59.3,59.37,4600.0,53.0365,53.1259,53.0365,53.0991,4600.0
2015-03-20 11:05:00,59.38,59.38,59.3,59.3,2100.0,53.108,53.108,53.0365,53.0365,2100.0
2015-03-20 11:10:00,59.3,59.3,59.27,59.29,1000.0,53.0365,53.0365,53.0096,53.0275,1000.0
2015-03-20 11:15:00,59.32,59.33,59.32,59.33,300.0,53.0544,53.0633,53.0544,53.0633,300.0
2015-03-20 11:20:00,59.34,59.41,59.33,59.41,4400.0,53.0722,53.1348,53.0633,53.1348,4400.0
2015-03-20 11:25:00,59.42,59.52,59.41,59.47,7300.0,53.1438,53.2332,53.1348,53.1885,7300.0
2015-03-20 11:30:00,59.45,59.53,59.43,59.52,8500.0,53.1706,53.2422,53.1527,53.2332,8500.0
2015-03-20 11:35:00,59.53,59.56,59.52,59.54,2400.0,53.2422,53.269,53.2332,53.2511,2400.0
2015-03-20 11:40:00,59.54,59.55,59.51,59.53,1600.0,53.2511,53.2601,53.2243,53.2422,1600.0
2015-03-20 11:45:00,59.54,59.54,59.46,59.46,2700.0,53.2511,53.2511,53.1796,53.1796,2700.0
2015-03-20 11:50:00,59.42,59.44,59.37,59.43,2600.0,53.1438,53.1617,53.0991,53.1527,2600.0
2015-03-20 11:55:00,59.44,59.49,59.44,59.49,1300.0,53.1617,53.2064,53.1617,53.2064,1300.0
2015-03-20 12:00:00,59.47,59.48,59.47,59.48,1300.0,53.1885,53.1975,53.1885,53.1975,1300.0
2015-03-20 12:05:00,59.45,59.46,59.43,59.43,600.0,53.1706,53.1796,53.1527,53.1527,600.0
2015-03-20 12:10:00,59.44,59.45,59.44,59.45,1100.0,53.1617,53.1706,53.1617,53.1706,1100.0
2015-03-20 12:15:00,59.44,59.44,59.39,59.42,1700.0,53.1617,53.1617,53.117,53.1438,1700.0
2015-03-20 12:20:00,59.4,59.4,59.33,59.34,5900.0,53.1259,53.1259,53.0633,53.0722,5900.0
2015-03-20 12:25:00,59.33,59.4,59.31,59.4,2800.0,53.0633,53.1259,53.0454,53.1259,2800.0
2015-03-20 12:30:00,59.42,59.46,59.42,59.42,1700.0,53.1438,53.1796,53.1438,53.1438,1700.0
2015-03-20 12:35:00,59.42,59.44,59.42,59.43,900.0,53.1438,53.1617,53.1438,53.1527,900.0
2015-03-20 12:40:00,59.43,59.48,59.43,59.46,2900.0,53.1527,53.1975,53.1527,53.1796,2900.0
2015-03-20 12:45:00,59.48,59.51,59.44,59.45,12600.0,53.1975,53.2243,53.1617,53.1706,12600.0
2015-03-20 12:50:00,59.46,59.48,59.45,59.47,2100.0,53.1796,53.1975,53.1706,53.1885,2100.0
2015-03-20 12:55:00,59.5,59.5,59.39,59.39,3000.0,53.2153,53.2153,53.117,53.117,3000.0
2015-03-20 13:00:00,59.38,59.41,59.38,59.38,3000.0,53.108,53.1348,53.108,53.108,3000.0
2015-03-20 13:05:00,59.38,59.38,59.35,59.36,900.0,53.108,53.108,53.0812,53.0901,900.0
2015-03-20 13:10:00,59.38,59.46,59.37,59.45,2900.0,53.108,53.1796,53.0991,53.1706,2900.0
2015-03-20 13:15:00,59.47,59.49,59.45,59.49,400.0,53.1885,53.2064,53.1706,53.2064,400.0
2015-03-20 13:20:00,59.5,59.52,59.48,59.5,4600.0,53.2153,53.2332,53.1975,53.2153,4600.0
2015-03-20 13:25:00,59.5,59.54,59.49,59.54,2000.0,53.2153,53.2511,53.2064,53.2511,2000.0
2015-03-20 13:30:00,59.54,59.57,59.54,59.55,4200.0,53.2511,53.2779,53.2511,53.2601,4200.0
2015-03-20 13:35:00,59.57,59.58,59.55,59.57,1600.0,53.2779,53.2869,53.2601,53.2779,1600.0
2015-03-20 13:40:00,59.58,59.59,59.58,59.58,1700.0,53.2869,53.2958,53.2869,53.2869,1700.0
2015-03-20 13:45:00,59.58,59.65,59.58,59.63,6500.0,53.2869,53.3495,53.2869,53.3316,6500.0
2015-03-20 13:50:00,59.64,59.64,59.63,59.63,400.0,53.3406,53.3406,53.3316,53.3316,400.0
2015-03-20 13:55:00,59.64,59.64,59.59,59.59,2600.0,53.3406,53.3406,53.2958,53.2958,2600.0
2015-03-20 14:00:00,59.61,59.61,59.58,59.59,3700.0,53.3137,53.3137,53.2869,53.2958,3700.0
2015-03-20 14:05:00,59.58,59.61,59.56,59.61,2900.0,53.2869,53.3137,53.269,53.3137,2900.0
2015-03-20 14:10:00,59.63,59.65,59.61,59.63,2100.0,53.3316,53.3495,53.3137,53.3316,2100.0
2015-03-20 14:15:00,59.63,59.63,59.58,59.59,3700.0,53.3316,53.3316,53.2869,53.2958,3700.0
2015-03-20 14:20:00,59.62,59.64,59.62,59.64,3000.0,53.3227,53.3406,53.3227,53.3406,3000.0
2015-03-20 14:25:00,59.63,59.64,59.62,59.63,2200.0,53.3316,53.3406,53.3227,53.3316,2200.0
2015-03-20 14:30:00,59.63,59.64,59.6,59.6,3600.0,53.3316,53.3406,53.3048,53.3048,3600.0
2015-03-20 14:35:00,59.61,59.61,59.57,59.57,3000.0,53.3137,53.3137,53.2779,53.2779,3000.0
2015-03-20 14:40:00,59.57,59.57,59.49,59.49,2500.0,53.2779,53.2779,53.2064,53.2064,2500.0
2015-03-20 14:45:00,59.49,59.5,59.41,59.43,5300.0,53.2064,53.2153,53.1348,53.1527,5300.0
2015-03-20 14:50:00,59.43,59.48,59.43,59.48,1400.0,53.1527,53.1975,53.1527,53.1975,1400.0
2015-03-20 14:55:00,59.48,59.49,59.42,59.43,4200.0,53.1975,53.2064,53.1438,53.1527,4200.0
2015-03-20 15:00:00,59.44,59.48,59.44,59.46,1800.0,53.1617,53.1975,53.1617,53.1796,1800.0
2015-03-20 15:05:00,59.48,59.54,59.48,59.51,5700.0,53.1975,53.2511,53.1975,53.2243,5700.0
2015-03-20 15:10:00,59.52,59.52,59.46,59.46,4600.0,53.2332,53.2332,53.1796,53.1796,4600.0
2015-03-20 15:15:00,59.45,59.48,59.41,59.44,11400.0,53.1706,53.1975,53.1348,53.1617,11400.0
2015-03-20 15:20:00,59.45,59.47,59.41,59.47,3600.0,53.1706,53.1885,53.1348,53.1885,3600.0
2015-03-20 15:25:00,59.48,59.55,59.48,59.55,4200.0,53.1975,53.2601,53.1975,53.2601,4200.0
2015-03-20 15:30:00,59.53,59.55,59.46,59.46,10400.0,53.2422,53.2601,53.1796,53.1796,10400.0
2015-03-20 15:35:00,59.45,59.45,59.38,59.43,14100.0,53.1706,53.1706,53.108,53.1527,14100.0
2015-03-20 15:40:00,59.41,59.43,59.37,59.38,11200.0,53.1348,53.1527,53.0991,53.108,11200.0
2015-03-20 15:45:00,59.38,59.7,59.38,59.7,56500.0,53.108,53.3942,53.108,53.3942,56500.0
2015-03-20 15:50:00,59.69,59.87,59.69,59.84,69100.0,53.3853,53.5463,53.3853,53.5194,69100.0
2015-03-20 15:55:00,59.84,59.85,59.68,59.69,86200.0,53.5194,53.5284,53.3763,53.3853,86200.0
2015-03-23 09:30:00,59.69,59.82,59.69,59.82,3700.0,53.3853,53.5015,53.3853,53.5015,3700.0
2015-03-23 09:35:00,59.79,59.85,59.45,59.51,3400.0,53.4747,53.5284,53.1706,53.2243,3400.0
2015-03-23 09:40:00,59.52,59.73,59.47,59.54,3700.0,53.2332,53.421,53.1885,53.2511,3700.0
2015-03-23 09:45:00,59.5,59.55,59.18,59.54,5200.0,53.2153,53.2601,52.9291,53.2511,5200.0
2015-03-23 09:50:00,59.52,59.7,59.52,59.69,1000.0,53.2332,53.3942,53.2332,53.3853,1000.0
2015-03-23 09:55:00,59.69,59.76,59.69,59.71,2000.0,53.3853,53.4479,53.3853,53.4032,2000.0
2015-03-23 10:00:00,59.68,59.72,59.65,59.72,1700.0,53.3763,53.4121,53.3495,53.4121,1700.0
2015-03-23 10:05:00,59.73,59.8,59.73,59.8,2200.0,53.421,53.4837,53.421,53.4837,2200.0
2015-03-23 10:10:00,59.78,59.8,59.7,59.77,1800.0,53.4658,53.4837,53.3942,53.4568,1800.0
2015-03-23 10:15:00,59.77,59.77,59.69,59.71,1600.0,53.4568,53.4568,53.3853,53.4032,1600.0
2015-03-23 10:20:00,59.68,59.69,59.55,59.61,2400.0,53.3763,53.3853,53.2601,53.3137,2400.0
2015-03-23 10:25:00,59.6,59.62,59.56,59.6,3400.0,53.3048,53.3227,53.269,53.3048,3400.0
2015-03-23 10:30:00,59.57,59.62,59.54,59.61,3200.0,53.2779,53.3227,53.2511,53.3137,3200.0
2015-03-23 10:35:00,59.65,59.67,59.59,59.63,3200.0,53.3495,53.3674,53.2958,53.3316,3200.0
2015-03-23 10:40:00,59.61,59.61,59.6,59.6,700.0,53.3137,53.3137,53.3048,53.3048,700.0
2015-03-23 10:45:00,59.6,59.6,59.56,59.57,5300.0,53.3048,53.3048,53.269,53.2779,5300.0
2015-03-23 10:50:00,59.56,59.62,59.55,59.6,6200.0,53.269,53.3227,53.2601,53.3048,6200.0
2015-03-23 10:55:00,59.6,59.62,59.58,59.59,2900.0,53.3048,53.3227,53.2869,53.2958,2900.0
2015-03-23 11:00:00,59.59,59.6,59.57,59.59,2300.0,53.2958,53.3048,53.2779,53.2958,2300.0
2015-03-23 11:05:00,59.59,59.6,59.57,59.6,2300.0,53.2958,53.3048,53.2779,53.3048,2300.0
2015-03-23 11:10:00,59.63,59.75,59.63,59.75,11300.0,53.3316,53.4389,53.3316,53.4389,11300.0
2015-03-23 11:15:00,59.76,59.82,59.76,59.82,7500.0,53.4479,53.5015,53.4479,53.5015,7500.0
2015-03-23 11:20:00,59.84,59.91,59.84,59.9,10000.0,53.5194,53.582,53.5194,53.5731,10000.0
2015-03-23 11:25:00,59.89,59.91,59.86,59.87,10300.0,53.5641,53.582,53.5373,53.5463,10300.0
2015-03-23 11:30:00,59.91,59.98,59.91,59.95,13400.0,53.582,53.6446,53.582,53.6178,13400.0
2015-03-23 11:35:00,59.93,59.97,59.92,59.97,2900.0,53.5999,53.6357,53.591,53.6357,2900.0
2015-03-23 11:40:00,59.97,60.06,59.97,60.04,15500.0,53.6357,53.7162,53.6357,53.6983,15500.0
2015-03-23 11:45:00,60.03,60.06,60.0,60.04,1800.0,53.6894,53.7162,53.6625,53.6983,1800.0
2015-03-23 11:50:00,60.02,60.02,59.99,60.01,4900.0,53.6804,53.6804,53.6536,53.6715,4900.0
2015-03-23 11:55:00,60.01,60.01,59.87,59.89,33900.0,53.6715,53.6715,53.5463,53.5641,33900.0
2015-03-23 12:00:00,59.88,59.89,59.79,59.79,3800.0,53.5552,53.5641,53.4747,53.4747,3800.0
2015-03-23 12:05:00,59.8,59.85,59.76,59.85,4600.0,53.4837,53.5284,53.4479,53.5284,4600.0
2015-03-23 12:10:00,59.85,59.85,59.81,59.81,1800.0,53.5284,53.5284,53.4926,53.4926,1800.0
2015-03-23 12:15:00,59.8,59.8,59.76,59.76,1900.0,53.4837,53.4837,53.4479,53.4479,1900.0
2015-03-23 12:20:00,59.76,59.9,59.76,59.9,12200.0,53.4479,53.5731,53.4479,53.5731,12200.0
2015-03-23 12:25:00,59.92,59.92,59.88,59.89,400.0,53.591,53.591,53.5552,53.5641,400.0
2015-03-23 12:30:00,59.88,59.88,59.83,59.83,3900.0,53.5552,53.5552,53.5105,53.5105,3900.0
2015-03-23 12:35:00,59.81,59.81,59.79,59.81,1000.0,53.4926,53.4926,53.4747,53.4926,1000.0
2015-03-23 12:40:00,59.82,59.89,59.82,59.86,2100.0,53.5015,53.5641,53.5015,53.5373,2100.0
2015-03-23 12:45:00,59.84,59.84,59.73,59.73,1400.0,53.5194,53.5194,53.421,53.421,1400.0
2015-03-23 12:50:00,59.73,59.75,59.72,59.73,2200.0,53.421,53.4389,53.4121,53.421,2200.0
2015-03-23 12:55:00,59.73,59.74,59.72,59.72,900.0,53.421,53.43,53.4121,53.4121,900.0
2015-03-23 13:00:00,59.72,59.74,59.71,59.73,2000.0,53.4121,53.43,53.4032,53.421,2000.0
2015-03-23 13:05:00,59.7,59.71,59.7,59.7,400.0,53.3942,53.4032,53.3942,53.3942,400.0
2015-03-23 13:10:00,59.7,59.7,59.63,59.7,4400.0,53.3942,53.3942,53.3316,53.3942,4400.0
2015-03-23 13:15:00,59.74,59.75,59.74,59.75,300.0,53.43,53.4389,53.43,53.4389,300.0
2015-03-23 13:20:00,59.78,59.81,59.77,59.8,1300.0,53.4658,53.4926,53.4568,53.4837,1300.0
2015-03-23 13:25:00,59.81,59.86,59.81,59.86,1600.0,53.4926,53.5373,53.4926,53.5373,1600.0
2015-03-23 13:30:00,59.84,59.88,59.83,59.88,3400.0,53.5194,53.5552,53.5105,53.5552,3400.0
2015-03-23 13:35:00,59.87,59.94,59.87,59.94,2600.0,53.5463,53.6089,53.5463,53.6089,2600.0
2015-03-23 13:40:00,59.94,59.94,59.91,59.93,1500.0,53.6089,53.6089,53.582,53.5999,1500.0
2015-03-23 13:45:00,59.9,59.96,59.9,59.94,6400.0,53.5731,53.6268,53.5731,53.6089,6400.0
2015-03-23 13:50:00,59.94,59.97,59.9,59.9,5000.0,53.6089,53.6357,53.5731,53.5731,5000.0
2015-03-23 13:55:00,59.91,59.99,59.91,59.99,1200.0,53.582,53.6536,53.582,53.6536,1200.0
2015-03-23 14:00:00,59.96,59.96,59.86,59.86,1400.0,53.6268,53.6268,53.5373,53.5373,1400.0
2015-03-23 14:05:00,59.87,59.97,59.87,59.97,2000.0,53.5463,53.6357,53.5463,53.6357,2000.0
2015-03-23 14:10:00,59.99,60.0,59.98,59.99,2200.0,53.6536,53.6625,53.6446,53.6536,2200.0
2015-03-23 14:15:00,59.99,60.0,59.96,59.97,3000.0,53.6536,53.6625,53.6268,53.6357,3000.0
2015-03-23 14:20:00,59.99,60.02,59.99,60.01,3700.0,53.6536,53.6804,53.6536,53.6715,3700.0
2015-03-23 14:25:00,60.02,60.02,60.01,60.02,1500.0,53.6804,53.6804,53.6715,53.6804,1500.0
2015-03-23 14:30:00,60.02,60.02,59.98,60.01,5300.0,53.6804,53.6804,53.6446,53.6715,5300.0
2015-03-23 14:35:00,59.98,59.98,59.96,59.96,2400.0,53.6446,53.6446,53.6268,53.6268,2400.0
2015-03-23 14:40:00,59.97,60.03,59.97,60.03,1300.0,53.6357,53.6894,53.6357,53.6894,1300.0
2015-03-23 14:45:00,60.01,60.01,59.97,59.98,3200.0,53.6715,53.6715,53.6357,53.6446,3200.0
2015-03-23 14:50:00,59.98,60.03,59.98,60.03,3500.0,53.6446,53.6894,53.6446,53.6894,3500.0
2015-03-23 14:55:00,60.03,60.05,60.03,60.03,2700.0,53.6894,53.7072,53.6894,53.6894,2700.0
2015-03-23 15:00:00,60.05,60.05,60.01,60.03,2800.0,53.7072,53.7072,53.6715,53.6894,2800.0
2015-03-23 15:05:00,60.02,60.04,59.99,60.0,4500.0,53.6804,53.6983,53.6536,53.6625,4500.0
2015-03-23 15:10:00,59.99,60.01,59.99,60.01,3800.0,53.6536,53.6715,53.6536,53.6715,3800.0
2015-03-23 15:15:00,59.99,60.01,59.99,60.01,3000.0,53.6536,53.6715,53.6536,53.6715,3000.0
2015-03-23 15:20:00,60.01,60.09,59.98,60.08,14800.0,53.6715,53.743,53.6446,53.7341,14800.0
2015-03-23 15:25:00,60.06,60.07,60.0,60.01,6000.0,53.7162,53.7251,53.6625,53.6715,6000.0
2015-03-23 15:30:00,60.0,60.06,60.0,60.05,6200.0,53.6625,53.7162,53.6625,53.7072,6200.0
2015-03-23 15:35:00,60.06,60.09,60.04,60.09,8900.0,53.7162,53.743,53.6983,53.743,8900.0
2015-03-23 15:40:00,60.08,60.1,60.07,60.09,10800.0,53.7341,53.752,53.7251,53.743,10800.0
2015-03-23 15:45:00,60.09,60.18,60.09,60.17,26500.0,53.743,53.8235,53.743,53.8146,26500.0
2015-03-23 15:50:00,60.17,60.18,60.14,60.18,15900.0,53.8146,53.8235,53.7877,53.8235,15900.0
2015-03-23 15:55:00,60.18,60.18,60.17,60.17,48500.0,53.8235,53.8235,53.8146,53.8146,48500.0
2015-03-24 09:30:00,60.16,60.16,59.73,59.73,2900.0,53.8056,53.8056,53.421,53.421,2900.0
2015-03-24 09:35:00,59.85,59.93,59.74,59.89,5000.0,53.5284,53.5999,53.43,53.5641,5000.0
2015-03-24 09:40:00,59.82,59.86,59.73,59.86,2100.0,53.5015,53.5373,53.421,53.5373,2100.0
2015-03-24 09:45:00,59.81,59.88,59.68,59.88,4900.0,53.4926,53.5552,53.3763,53.5552,4900.0
2015-03-24 09:50:00,59.87,60.02,59.86,59.99,5000.0,53.5463,53.6804,53.5373,53.6536,5000.0
2015-03-24 09:55:00,59.91,59.91,59.76,59.83,3500.0,53.582,53.582,53.4479,53.5105,3500.0
2015-03-24 10:00:00,59.82,59.94,59.82,59.94,2300.0,53.5015,53.6089,53.5015,53.6089,2300.0
2015-03-24 10:05:00,59.92,59.96,59.88,59.88,1700.0,53.591,53.6268,53.5552,53.5552,1700.0
2015-03-24 10:10:00,59.91,59.98,59.87,59.94,4100.0,53.582,53.6446,53.5463,53.6089,4100.0
2015-03-24 10:15:00,59.95,59.95,59.86,59.87,2700.0,53.6178,53.6178,53.5373,53.5463,2700.0
2015-03-24 10:20:00,59.86,59.89,59.77,59.82,1700.0,53.5373,53.5641,53.4568,53.5015,1700.0
2015-03-24 10:25:00,59.76,59.9,59.72,59.85,5400.0,53.4479,53.5731,53.4121,53.5284,5400.0
2015-03-24 10:30:00,59.83,59.83,59.75,59.75,700.0,53.5105,53.5105,53.4389,53.4389,700.0
2015-03-24 10:35:00,59.74,59.8,59.73,59.79,2300.0,53.43,53.4837,53.421,53.4747,2300.0
2015-03-24 10:40:00,59.73,59.83,59.73,59.75,7900.0,53.421,53.5105,53.421,53.4389,7900.0
2015-03-24 10:45:00,59.79,59.84,59.64,59.74,14000.0,53.4747,53.5194,53.3406,53.43,14000.0
2015-03-24 10:50:00,59.72,59.76,59.71,59.73,1100.0,53.4121,53.4479,53.4032,53.421,1100.0
2015-03-24 10:55:00,59.73,59.78,59.73,59.78,3400.0,53.421,53.4658,53.421,53.4658,3400.0
2015-03-24 11:00:00,59.79,59.8,59.75,59.75,2700.0,53.4747,53.4837,53.4389,53.4389,2700.0
2015-03-24 11:05:00,59.76,59.88,59.76,59.87,3600.0,53.4479,53.5552,53.4479,53.5463,3600.0
2015-03-24 11:10:00,59.87,59.93,59.83,59.91,11800.0,53.5463,53.5999,53.5105,53.582,11800.0
2015-03-24 11:15:00,59.91,60.0,59.85,60.0,11300.0,53.582,53.6625,53.5284,53.6625,11300.0
2015-03-24 11:20:00,60.0,60.08,59.97,59.97,3900.0,53.6625,53.7341,53.6357,53.6357,3900.0
2015-03-24 11:25:00,59.95,59.95,59.83,59.89,9100.0,53.6178,53.6178,53.5105,53.5641,9100.0
2015-03-24 11:30:00,59.9,60.0,59.9,59.93,1700.0,53.5731,53.6625,53.5731,53.5999,1700.0
2015-03-24 11:35:00,59.94,60.05,59.94,60.0,3600.0,53.6089,53.7072,53.6089,53.6625,3600.0
2015-03-24 11:40:00,59.98,59.99,59.97,59.98,800.0,53.6446,53.6536,53.6357,53.6446,800.0
2015-03-24 11:45:00,59.96,59.96,59.92,59.94,1000.0,53.6268,53.6268,53.591,53.6089,1000.0
2015-03-24 11:50:00,59.91,59.91,59.85,59.85,1200.0,53.582,53.582,53.5284,53.5284,1200.0
2015-03-24 11:55:00,59.84,59.92,59.84,59.92,2000.0,53.5194,53.591,53.5194,53.591,2000.0
2015-03-24 12:00:00,59.92,59.94,59.9,59.92,3300.0,53.591,53.6089,53.5731,53.591,3300.0
2015-03-24 12:05:00,59.91,59.93,59.9,59.9,300.0,53.582,53.5999,53.5731,53.5731,300.0
2015-03-24 12:10:00,59.9,59.92,59.85,59.88,1700.0,53.5731,53.591,53.5284,53.5552,1700.0
2015-03-24 12:15:00,59.88,59.88,59.8,59.85,3100.0,53.5552,53.5552,53.4837,53.5284,3100.0
2015-03-24 12:20:00,59.87,59.89,59.77,59.77,1700.0,53.5463,53.5641,53.4568,53.4568,1700.0
2015-03-24 12:25:00,59.77,59.85,59.75,59.85,3400.0,53.4568,53.5284,53.4389,53.5284,3400.0
2015-03-24 12:30:00,59.85,59.88,59.81,59.82,2000.0,53.5284,53.5552,53.4926,53.5015,2000.0
2015-03-24 12:35:00,59.8,59.82,59.78,59.82,2000.0,53.4837,53.5015,53.4658,53.5015,2000.0
2015-03-24 12:40:00,59.8,59.81,59.79,59.81,700.0,53.4837,53.4926,53.4747,53.4926,700.0
2015-03-24 12:45:00,59.8,59.81,59.71,59.71,2600.0,53.4837,53.4926,53.4032,53.4032,2600.0
2015-03-24 12:50:00,59.71,59.76,59.7,59.76,1800.0,53.4032,53.4479,53.3942,53.4479,1800.0
2015-03-24 12:55:00,59.76,59.79,59.76,59.76,1600.0,53.4479,53.4747,53.4479,53.4479,1600.0
2015-03-24 13:00:00,59.77,59.84,59.76,59.84,2800.0,53.4568,53.5194,53.4479,53.5194,2800.0
2015-03-24 13:05:00,59.86,59.88,59.82,59.82,3000.0,53.5373,53.5552,53.5015,53.5015,3000.0
2015-03-24 13:10:00,59.82,59.9,59.76,59.9,5300.0,53.5015,53.5731,53.4479,53.5731,5300.0
2015-03-24 13:15:00,59.9,59.91,59.87,59.89,3000.0,53.5731,53.582,53.5463,53.5641,3000.0
2015-03-24 13:20:00,59.88,59.88,59.82,59.82,2400.0,53.5552,53.5552,53.5015,53.5015,2400.0
2015-03-24 13:25:00,59.8,59.8,59.7,59.79,6200.0,53.4837,53.4837,53.3942,53.4747,6200.0
2015-03-24 13:30:00,59.78,59.78,59.73,59.77,1900.0,53.4658,53.4658,53.421,53.4568,1900.0
2015-03-24 13:35:00,59.74,59.75,59.71,59.71,1700.0,53.43,53.4389,53.4032,53.4032,1700.0
2015-03-24 13:40:00,59.71,59.78,59.71,59.78,2500.0,53.4032,53.4658,53.4032,53.4658,2500.0
2015-03-24 13:45:00,59.77,59.77,59.72,59.73,2800.0,53.4568,53.4568,53.4121,53.421,2800.0
2015-03-24 13:50:00,59.76,59.76,59.71,59.71,1400.0,53.4479,53.4479,53.4032,53.4032,1400.0
2015-03-24 13:55:00,59.68,59.78,59.67,59.74,14700.0,53.3763,53.4658,53.3674,53.43,14700.0
2015-03-24 14:00:00,59.72,59.74,59.68,59.71,3500.0,53.4121,53.43,53.3763,53.4032,3500.0
2015-03-24 14:05:00,59.68,59.8,59.67,59.8,4500.0,53.3763,53.4837,53.3674,53.4837,4500.0
2015-03-24 14:10:00,59.8,59.86,59.78,59.84,3600.0,53.4837,53.5373,53.4658,53.5194,3600.0
2015-03-24 14:15:00,59.84,59.88,59.81,59.82,2300.0,53.5194,53.5552,53.4926,53.5015,2300.0
2015-03-24 14:20:00,59.83,59.89,59.79,59.88,4900.0,53.5105,53.5641,53.4747,53.5552,4900.0
2015-03-24 14:25:00,59.88,59.88,59.84,59.88,2000.0,53.5552,53.5552,53.5194,53.5552,2000.0
2015-03-24 14:30:00,59.88,59.91,59.84,59.91,6200.0,53.5552,53.582,53.5194,53.582,6200.0
2015-03-24 14:35:00,59.92,59.94,59.9,59.91,3400.0,53.591,53.6089,53.5731,53.582,3400.0
2015-03-24 14:40:00,59.92,59.92,59.88,59.91,3000.0,53.591,53.591,53.5552,53.582,3000.0
2015-03-24 14:45:00,59.93,60.02,59.93,59.99,4300.0,53.5999,53.6804,53.5999,53.6536,4300.0
2015-03-24 14:50:00,60.0,60.0,59.94,59.97,3200.0,53.6625,53.6625,53.6089,53.6357,3200.0
2015-03-24 14:55:00,59.97,60.0,59.96,59.99,3600.0,53.6357,53.6625,53.6268,53.6536,3600.0
2015-03-24 15:00:00,59.99,60.01,59.98,60.0,4300.0,53.6536,53.6715,53.6446,53.6625,4300.0
2015-03-24 15:05:00,60.0,60.02,59.99,60.02,5200.0,53.6625,53.6804,53.6536,53.6804,5200.0
2015-03-24 15:10:00,60.02,60.05,60.02,60.03,5100.0,53.6804,53.7072,53.6804,53.6894,5100.0
2015-03-24 15:15:00,60.03,60.03,59.97,59.98,7900.0,53.6894,53.6894,53.6357,53.6446,7900.0
2015-03-24 15:20:00,59.98,59.98,59.93,59.98,7400.0,53.6446,53.6446,53.5999,53.6446,7400.0
2015-03-24 15:25:00,59.98,60.0,59.96,59.98,4700.0,53.6446,53.6625,53.6268,53.6446,4700.0
2015-03-24 15:30:00,59.98,60.01,59.97,59.98,9200.0,53.6446,53.6715,53.6357,53.6446,9200.0
2015-03-24 15:35:00,59.98,60.0,59.94,59.95,9700.0,53.6446,53.6625,53.6089,53.6178,9700.0
2015-03-24 15:40:00,59.95,59.96,59.91,59.91,5800.0,53.6178,53.6268,53.582,53.582,5800.0
2015-03-24 15:45:00,59.88,59.98,59.87,59.88,15800.0,53.5552,53.6446,53.5463,53.5552,15800.0
2015-03-24 15:50:00,59.88,59.88,59.78,59.79,15200.0,53.5552,53.5552,53.4658,53.4747,15200.0
2015-03-24 15:55:00,59.8,59.89,59.77,59.78,42900.0,53.4837,53.5641,53.4568,53.4658,42900.0
2015-03-25 09:30:00,59.96,60.19,59.79,60.01,48400.0,53.6268,53.8325,53.4747,53.6715,48400.0
2015-03-25 09:35:00,60.04,60.08,59.77,59.91,14700.0,53.6983,53.7341,53.4568,53.582,14700.0
2015-03-25 09:40:00,59.91,59.93,59.75,59.81,4600.0,53.582,53.5999,53.4389,53.4926,4600.0
2015-03-25 09:45:00,59.78,59.78,59.65,59.67,4000.0,53.4658,53.4658,53.3495,53.3674,4000.0
2015-03-25 09:50:00,59.7,59.82,59.6,59.7,166800.0,53.3942,53.5015,53.3048,53.3942,166800.0
2015-03-25 09:55:00,59.7,59.73,59.55,59.63,7100.0,53.3942,53.421,53.2601,53.3316,7100.0
2015-03-25 10:00:00,59.69,59.91,59.69,59.9,6100.0,53.3853,53.582,53.3853,53.5731,6100.0
2015-03-25 10:05:00,59.87,59.92,59.85,59.87,22500.0,53.5463,53.591,53.5284,53.5463,22500.0
2015-03-25 10:10:00,59.83,59.86,59.81,59.81,1200.0,53.5105,53.5373,53.4926,53.4926,1200.0
2015-03-25 10:15:00,59.81,59.82,59.77,59.8,3100.0,53.4926,53.5015,53.4568,53.4837,3100.0
2015-03-25 10:20:00,59.8,59.94,59.8,59.94,3300.0,53.4837,53.6089,53.4837,53.6089,3300.0
2015-03-25 10:25:00,59.93,59.95,59.91,59.93,2600.0,53.5999,53.6178,53.582,53.5999,2600.0
2015-03-25 10:30:00,59.93,59.93,59.87,59.88,2400.0,53.5999,53.5999,53.5463,53.5552,2400.0
2015-03-25 10:35:00,59.88,59.88,59.83,59.83,2500.0,53.5552,53.5552,53.5105,53.5105,2500.0
2015-03-25 10:40:00,59.82,59.82,59.79,59.79,1100.0,53.5015,53.5015,53.4747,53.4747,1100.0
2015-03-25 10:45:00,59.78,59.78,59.75,59.76,4200.0,53.4658,53.4658,53.4389,53.4479,4200.0
2015-03-25 10:50:00,59.77,59.82,59.74,59.81,14700.0,53.4568,53.5015,53.43,53.4926,14700.0
2015-03-25 10:55:00,59.8,59.8,59.74,59.75,2900.0,53.4837,53.4837,53.43,53.4389,2900.0
2015-03-25 11:00:00,59.76,59.79,59.74,59.79,1200.0,53.4479,53.4747,53.43,53.4747,1200.0
2015-03-25 11:05:00,59.78,59.79,59.71,59.76,10000.0,53.4658,53.4747,53.4032,53.4479,10000.0
2015-03-25 11:10:00,59.76,59.79,59.7,59.76,2800.0,53.4479,53.4747,53.3942,53.4479,2800.0
2015-03-25 11:15:00,59.75,59.76,59.64,59.64,8700.0,53.4389,53.4479,53.3406,53.3406,8700.0
2015-03-25 11:20:00,59.64,59.73,59.6,59.69,9100.0,53.3406,53.421,53.3048,53.3853,9100.0
2015-03-25 11:25:00,59.7,59.71,59.64,59.68,7900.0,53.3942,53.4032,53.3406,53.3763,7900.0
2015-03-25 11:30:00,59.67,59.68,59.6,59.62,5800.0,53.3674,53.3763,53.3048,53.3227,5800.0
2015-03-25 11:35:00,59.61,59.67,59.56,59.56,4100.0,53.3137,53.3674,53.269,53.269,4100.0
2015-03-25 11:40:00,59.54,59.61,59.38,59.58,23200.0,53.2511,53.3137,53.108,53.2869,23200.0
2015-03-25 11:45:00,59.6,59.61,59.5,59.52,2100.0,53.3048,53.3137,53.2153,53.2332,2100.0
2015-03-25 11:50:00,59.51,59.51,59.45,59.47,4000.0,53.2243,53.2243,53.1706,53.1885,4000.0
2015-03-25 11:55:00,59.47,59.64,59.42,59.59,27000.0,53.1885,53.3406,53.1438,53.2958,27000.0
2015-03-25 12:00:00,59.59,59.66,59.58,59.61,14200.0,53.2958,53.3584,53.2869,53.3137,14200.0
2015-03-25 12:05:00,59.61,59.63,59.57,59.59,9400.0,53.3137,53.3316,53.2779,53.2958,9400.0
2015-03-25 12:10:00,59.57,59.62,59.54,59.61,6400.0,53.2779,53.3227,53.2511,53.3137,6400.0
2015-03-25 12:15:00,59.61,59.61,59.57,59.6,4600.0,53.3137,53.3137,53.2779,53.3048,4600.0
2015-03-25 12:20:00,59.6,59.63,59.55,59.57,21300.0,53.3048,53.3316,53.2601,53.2779,21300.0
2015-03-25 12:25:00,59.56,59.6,59.49,59.57,4700.0,53.269,53.3048,53.2064,53.2779,4700.0
2015-03-25 12:30:00,59.55,59.56,59.5,59.53,8600.0,53.2601,53.269,53.2153,53.2422,8600.0
2015-03-25 12:35:00,59.56,59.58,59.53,59.56,3000.0,53.269,53.2869,53.2422,53.269,3000.0
2015-03-25 12:40:00,59.54,59.57,59.52,59.55,6600.0,53.2511,53.2779,53.2332,53.2601,6600.0
2015-03-25 12:45:00,59.53,59.54,59.45,59.46,1300.0,53.2422,53.2511,53.1706,53.1796,1300.0
2015-03-25 12:50:00,59.47,59.52,59.47,59.52,3300.0,53.1885,53.2332,53.1885,53.2332,3300.0
2015-03-25 12:55:00,59.52,59.58,59.5,59.57,4400.0,53.2332,53.2869,53.2153,53.2779,4400.0
2015-03-25 13:00:00,59.56,59.56,59.51,59.52,25100.0,53.269,53.269,53.2243,53.2332,25100.0
2015-03-25 13:05:00,59.49,59.51,59.44,59.45,7700.0,53.2064,53.2243,53.1617,53.1706,7700.0
2015-03-25 13:10:00,59.43,59.43,59.35,59.37,3900.0,53.1527,53.1527,53.0812,53.0991,3900.0
2015-03-25 13:15:00,59.36,59.37,59.29,59.32,4700.0,53.0901,53.0991,53.0275,53.0544,4700.0
2015-03-25 13:20:00,59.3,59.3,59.24,59.25,1300.0,53.0365,53.0365,52.9828,52.9917,1300.0
2015-03-25 13:25:00,59.26,59.33,59.26,59.33,1600.0,53.0007,53.0633,53.0007,53.0633,1600.0
2015-03-25 13:30:00,59.34,59.34,59.31,59.33,1700.0,53.0722,53.0722,53.0454,53.0633,1700.0
2015-03-25 13:35:00,59.33,59.33,59.28,59.31,2300.0,53.0633,53.0633,53.0186,53.0454,2300.0
2015-03-25 13:40:00,59.32,59.33,59.31,59.31,800.0,53.0544,53.0633,53.0454,53.0454,800.0
2015-03-25 13:45:00,59.31,59.32,59.3,59.3,2700.0,53.0454,53.0544,53.0365,53.0365,2700.0
2015-03-25 13:50:00,59.3,59.31,59.29,59.3,1700.0,53.0365,53.0454,53.0275,53.0365,1700.0
2015-03-25 13:55:00,59.3,59.3,59.28,59.28,2700.0,53.0365,53.0365,53.0186,53.0186,2700.0
2015-03-25 14:00:00,59.28,59.37,59.25,59.37,43300.0,53.0186,53.0991,52.9917,53.0991,43300.0
2015-03-25 14:05:00,59.39,59.4,59.3,59.31,6100.0,53.117,53.1259,53.0365,53.0454,6100.0
2015-03-25 14:10:00,59.3,59.43,59.25,59.4,81000.0,53.0365,53.1527,52.9917,53.1259,81000.0
2015-03-25 14:15:00,59.4,59.44,59.37,59.41,26500.0,53.1259,53.1617,53.0991,53.1348,26500.0
2015-03-25 14:20:00,59.4,59.43,59.39,59.41,4600.0,53.1259,53.1527,53.117,53.1348,4600.0
2015-03-25 14:25:00,59.38,59.42,59.38,59.42,3300.0,53.108,53.1438,53.108,53.1438,3300.0
2015-03-25 14:30:00,59.42,59.42,59.3,59.31,3900.0,53.1438,53.1438,53.0365,53.0454,3900.0
2015-03-25 14:35:00,59.31,59.31,59.26,59.27,1900.0,53.0454,53.0454,53.0007,53.0096,1900.0
2015-03-25 14:40:00,59.26,59.35,59.26,59.34,9400.0,53.0007,53.0812,53.0007,53.0722,9400.0
2015-03-25 14:45:00,59.33,59.36,59.31,59.36,2500.0,53.0633,53.0901,53.0454,53.0901,2500.0
2015-03-25 14:50:00,59.36,59.45,59.36,59.44,18400.0,53.0901,53.1706,53.0901,53.1617,18400.0
2015-03-25 14:55:00,59.43,59.45,59.39,59.42,13000.0,53.1527,53.1706,53.117,53.1438,13000.0
2015-03-25 15:00:00,59.42,59.42,59.28,59.31,2800.0,53.1438,53.1438,53.0186,53.0454,2800.0
2015-03-25 15:05:00,59.33,59.35,59.27,59.33,7900.0,53.0633,53.0812,53.0096,53.0633,7900.0
2015-03-25 15:10:00,59.33,59.39,59.29,59.31,7800.0,53.0633,53.117,53.0275,53.0454,7800.0
2015-03-25 15:15:00,59.31,59.34,59.24,59.3,4800.0,53.0454,53.0722,52.9828,53.0365,4800.0
2015-03-25 15:20:00,59.32,59.33,59.27,59.31,9600.0,53.0544,53.0633,53.0096,53.0454,9600.0
2015-03-25 15:25:00,59.33,59.34,59.27,59.32,6500.0,53.0633,53.0722,53.0096,53.0544,6500.0
2015-03-25 15:30:00,59.31,59.35,59.3,59.31,9000.0,53.0454,53.0812,53.0365,53.0454,9000.0
2015-03-25 15:35:00,59.3,59.37,59.3,59.3,5200.0,53.0365,53.0991,53.0365,53.0365,5200.0
2015-03-25 15:40:00,59.32,59.37,59.29,59.35,7400.0,53.0544,53.0991,53.0275,53.0812,7400.0
2015-03-25 15:45:00,59.35,59.37,59.28,59.32,38600.0,53.0812,53.0991,53.0186,53.0544,38600.0
2015-03-25 15:50:00,59.3,59.34,59.27,59.34,23600.0,53.0365,53.0722,53.0096,53.0722,23600.0
2015-03-25 15:55:00,59.33,59.38,59.31,59.33,32800.0,53.0633,53.108,53.0454,53.0633,32800.0
2015-03-26 09:30:00,59.17,59.25,59.09,59.15,5000.0,52.9202,52.9917,52.8486,52.9023,5000.0
2015-03-26 09:35:00,59.18,59.3,59.09,59.24,4700.0,52.9291,53.0365,52.8486,52.9828,4700.0
2015-03-26 09:40:00,59.23,59.39,59.23,59.39,4200.0,52.9739,53.117,52.9739,53.117,4200.0
2015-03-26 09:45:00,59.42,59.69,59.33,59.6,5800.0,53.1438,53.3853,53.0633,53.3048,5800.0
2015-03-26 09:50:00,59.6,59.61,59.54,59.59,6900.0,53.3048,53.3137,53.2511,53.2958,6900.0
2015-03-26 09:55:00,59.58,59.6,59.38,59.46,17100.0,53.2869,53.3048,53.108,53.1796,17100.0
2015-03-26 10:00:00,59.47,59.53,59.41,59.45,7900.0,53.1885,53.2422,53.1348,53.1706,7900.0
2015-03-26 10:05:00,59.43,59.49,59.4,59.43,7800.0,53.1527,53.2064,53.1259,53.1527,7800.0
2015-03-26 10:10:00,59.41,59.44,59.36,59.38,5100.0,53.1348,53.1617,53.0901,53.108,5100.0
2015-03-26 10:15:00,59.38,59.4,59.29,59.33,3100.0,53.108,53.1259,53.0275,53.0633,3100.0
2015-03-26 10:20:00,59.35,59.55,59.35,59.47,16200.0,53.0812,53.2601,53.0812,53.1885,16200.0
2015-03-26 10:25:00,59.41,59.6,59.37,59.6,7000.0,53.1348,53.3048,53.0991,53.3048,7000.0
2015-03-26 10:30:00,59.61,59.62,59.54,59.6,12000.0,53.3137,53.3227,53.2511,53.3048,12000.0
2015-03-26 10:35:00,59.6,59.7,59.57,59.7,29800.0,53.3048,53.3942,53.2779,53.3942,29800.0
2015-03-26 10:40:00,59.66,59.71,59.54,59.62,10400.0,53.3584,53.4032,53.2511,53.3227,10400.0
2015-03-26 10:45:00,59.61,59.7,59.52,59.69,19400.0,53.3137,53.3942,53.2332,53.3853,19400.0
2015-03-26 10:50:00,59.71,59.76,59.67,59.74,59400.0,53.4032,53.4479,53.3674,53.43,59400.0
2015-03-26 10:55:00,59.7,59.75,59.7,59.75,7600.0,53.3942,53.4389,53.3942,53.4389,7600.0
2015-03-26 11:00:00,59.74,59.74,59.66,59.71,4200.0,53.43,53.43,53.3584,53.4032,4200.0
2015-03-26 11:05:00,59.72,59.73,59.65,59.67,2900.0,53.4121,53.421,53.3495,53.3674,2900.0
2015-03-26 11:10:00,59.65,59.65,59.6,59.61,5600.0,53.3495,53.3495,53.3048,53.3137,5600.0
2015-03-26 11:15:00,59.62,59.7,59.61,59.65,3000.0,53.3227,53.3942,53.3137,53.3495,3000.0
2015-03-26 11:20:00,59.62,59.68,59.61,59.65,7400.0,53.3227,53.3763,53.3137,53.3495,7400.0
2015-03-26 11:25:00,59.6,59.71,59.57,59.7,13200.0,53.3048,53.4032,53.2779,53.3942,13200.0
2015-03-26 11:30:00,59.71,59.71,59.62,59.65,3700.0,53.4032,53.4032,53.3227,53.3495,3700.0
2015-03-26 11:35:00,59.65,59.7,59.65,59.69,3500.0,53.3495,53.3942,53.3495,53.3853,3500.0
2015-03-26 11:40:00,59.7,59.7,59.66,59.66,8500.0,53.3942,53.3942,53.3584,53.3584,8500.0
2015-03-26 11:45:00,59.66,59.68,59.64,59.68,1500.0,53.3584,53.3763,53.3406,53.3763,1500.0
2015-03-26 11:50:00,59.67,59.71,59.64,59.7,5400.0,53.3674,53.4032,53.3406,53.3942,5400.0
2015-03-26 11:55:00,59.69,59.73,59.67,59.73,8300.0,53.3853,53.421,53.3674,53.421,8300.0
2015-03-26 12:00:00,59.75,59.75,59.73,59.73,700.0,53.4389,53.4389,53.421,53.421,700.0
2015-03-26 12:05:00,59.73,59.78,59.73,59.75,1900.0,53.421,53.4658,53.421,53.4389,1900.0
2015-03-26 12:10:00,59.76,59.76,59.75,59.76,500.0,53.4479,53.4479,53.4389,53.4479,500.0
2015-03-26 12:15:00,59.76,59.77,59.73,59.73,1400.0,53.4479,53.4568,53.421,53.421,1400.0
2015-03-26 12:20:00,59.74,59.76,59.69,59.7,2300.0,53.43,53.4479,53.3853,53.3942,2300.0
2015-03-26 12:25:00,59.7,59.71,59.7,59.71,700.0,53.3942,53.4032,53.3942,53.4032,700.0
2015-03-26 12:30:00,59.71,59.74,59.7,59.71,2100.0,53.4032,53.43,53.3942,53.4032,2100.0
2015-03-26 12:35:00,59.7,59.7,59.67,59.7,1900.0,53.3942,53.3942,53.3674,53.3942,1900.0
2015-03-26 12:40:00,59.7,59.7,59.66,59.67,2300.0,53.3942,53.3942,53.3584,53.3674,2300.0
2015-03-26 12:45:00,59.68,59.7,59.68,59.7,1600.0,53.3763,53.3942,53.3763,53.3942,1600.0
2015-03-26 12:50:00,59.71,59.8,59.71,59.79,4100.0,53.4032,53.4837,53.4032,53.4747,4100.0
2015-03-26 12:55:00,59.79,59.83,59.79,59.82,1300.0,53.4747,53.5105,53.4747,53.5015,1300.0
2015-03-26 13:00:00,59.82,59.83,59.81,59.82,2000.0,53.5015,53.5105,53.4926,53.5015,2000.0
2015-03-26 13:05:00,59.81,59.82,59.78,59.8,2300.0,53.4926,53.5015,53.4658,53.4837,2300.0
2015-03-26 13:10:00,59.8,59.8,59.7,59.7,2300.0,53.4837,53.4837,53.3942,53.3942,2300.0
2015-03-26 13:15:00,59.7,59.7,59.68,59.68,600.0,53.3942,53.3942,53.3763,53.3763,600.0
2015-03-26 13:20:00,59.69,59.7,59.69,59.7,1500.0,53.3853,53.3942,53.3853,53.3942,1500.0
2015-03-26 13:25:00,59.75,59.79,59.75,59.79,1000.0,53.4389,53.4747,53.4389,53.4747,1000.0
2015-03-26 13:30:00,59.79,59.9,59.78,59.88,6400.0,53.4747,53.5731,53.4658,53.5552,6400.0
2015-03-26 13:35:00,59.88,59.89,59.88,59.88,2900.0,53.5552,53.5641,53.5552,53.5552,2900.0
2015-03-26 13:40:00,59.88,60.01,59.88,60.01,4000.0,53.5552,53.6715,53.5552,53.6715,4000.0
2015-03-26 13:45:00,59.98,59.99,59.94,59.95,1900.0,53.6446,53.6536,53.6089,53.6178,1900.0
2015-03-26 13:50:00,59.95,59.95,59.9,59.94,3900.0,53.6178,53.6178,53.5731,53.6089,3900.0
2015-03-26 13:55:00,59.94,59.95,59.92,59.95,4000.0,53.6089,53.6178,53.591,53.6178,4000.0
2015-03-26 14:00:00,59.94,59.95,59.9,59.9,2200.0,53.6089,53.6178,53.5731,53.5731,2200.0
2015-03-26 14:05:00,59.88,59.88,59.82,59.82,2400.0,53.5552,53.5552,53.5015,53.5015,2400.0
2015-03-26 14:10:00,59.8,59.84,59.8,59.8,4800.0,53.4837,53.5194,53.4837,53.4837,4800.0
2015-03-26 14:15:00,59.8,59.89,59.8,59.88,3800.0,53.4837,53.5641,53.4837,53.5552,3800.0
2015-03-26 14:20:00,59.88,59.9,59.87,59.88,5000.0,53.5552,53.5731,53.5463,53.5552,5000.0
2015-03-26 14:25:00,59.88,59.88,59.86,59.86,1600.0,53.5552,53.5552,53.5373,53.5373,1600.0
2015-03-26 14:30:00,59.84,59.87,59.84,59.84,3200.0,53.5194,53.5463,53.5194,53.5194,3200.0
2015-03-26 14:35:00,59.84,59.88,59.84,59.86,3900.0,53.5194,53.5552,53.5194,53.5373,3900.0
2015-03-26 14:40:00,59.87,59.91,59.87,59.88,5300.0,53.5463,53.582,53.5463,53.5552,5300.0
2015-03-26 14:45:00,59.89,59.89,59.85,59.87,4700.0,53.5641,53.5641,53.5284,53.5463,4700.0
2015-03-26 14:50:00,59.87,59.87,59.79,59.85,4600.0,53.5463,53.5463,53.4747,53.5284,4600.0
2015-03-26 14:55:00,59.85,59.86,59.79,59.8,3600.0,53.5284,53.5373,53.4747,53.4837,3600.0
2015-03-26 15:00:00,59.76,59.8,59.73,59.77,3300.0,53.4479,53.4837,53.421,53.4568,3300.0
2015-03-26 15:05:00,59.76,59.76,59.71,59.73,1800.0,53.4479,53.4479,53.4032,53.421,1800.0
2015-03-26 15:10:00,59.74,59.74,59.67,59.67,2300.0,53.43,53.43,53.3674,53.3674,2300.0
2015-03-26 15:15:00,59.65,59.68,59.65,59.65,1200.0,53.3495,53.3763,53.3495,53.3495,1200.0
2015-03-26 15:20:00,59.65,59.67,59.65,59.66,4600.0,53.3495,53.3674,53.3495,53.3584,4600.0
2015-03-26 15:25:00,59.67,59.72,59.67,59.72,4200.0,53.3674,53.4121,53.3674,53.4121,4200.0
2015-03-26 15:30:00,59.72,59.77,59.72,59.76,2800.0,53.4121,53.4568,53.4121,53.4479,2800.0
2015-03-26 15:35:00,59.77,59.82,59.77,59.8,6100.0,53.4568,53.5015,53.4568,53.4837,6100.0
2015-03-26 15:40:00,59.79,59.8,59.72,59.77,6400.0,53.4747,53.4837,53.4121,53.4568,6400.0
2015-03-26 15:45:00,59.8,59.86,59.8,59.82,20300.0,53.4837,53.5373,53.4837,53.5015,20300.0
2015-03-26 15:50:00,59.81,59.87,59.8,59.85,10300.0,53.4926,53.5463,53.4837,53.5284,10300.0
2015-03-26 15:55:00,59.86,59.87,59.79,59.82,23300.0,53.5373,53.5463,53.4747,53.5015,23300.0
2015-03-27 09:30:00,59.18,59.47,58.89,59.36,37200.0,52.9291,53.1885,52.6698,53.0901,37200.0
2015-03-27 09:35:00,59.35,59.69,59.2,59.69,19600.0,53.0812,53.3853,52.947,53.3853,19600.0
2015-03-27 09:40:00,59.63,59.63,59.17,59.27,17800.0,53.3316,53.3316,52.9202,53.0096,17800.0
2015-03-27 09:45:00,59.21,59.27,59.08,59.13,16800.0,52.956,53.0096,52.8397,52.8844,16800.0
2015-03-27 09:50:00,59.21,59.3,59.12,59.28,7700.0,52.956,53.0365,52.8755,53.0186,7700.0
2015-03-27 09:55:00,59.28,59.28,59.13,59.14,6500.0,53.0186,53.0186,52.8844,52.8934,6500.0
2015-03-27 10:00:00,59.12,59.23,59.11,59.21,7600.0,52.8755,52.9739,52.8665,52.956,7600.0
2015-03-27 10:05:00,59.24,59.5,59.18,59.23,26100.0,52.9828,53.2153,52.9291,52.9739,26100.0
2015-03-27 10:10:00,59.25,59.27,59.14,59.27,12000.0,52.9917,53.0096,52.8934,53.0096,12000.0
2015-03-27 10:15:00,59.28,59.28,59.17,59.22,6900.0,53.0186,53.0186,52.9202,52.9649,6900.0
2015-03-27 10:20:00,59.21,59.4,59.2,59.4,5400.0,52.956,53.1259,52.947,53.1259,5400.0
2015-03-27 10:25:00,59.4,59.4,59.23,59.23,4100.0,53.1259,53.1259,52.9739,52.9739,4100.0
2015-03-27 10:30:00,59.2,59.2,59.12,59.12,5100.0,52.947,52.947,52.8755,52.8755,5100.0
2015-03-27 10:35:00,59.12,59.31,59.12,59.29,5300.0,52.8755,53.0454,52.8755,53.0275,5300.0
2015-03-27 10:40:00,59.29,59.36,59.29,59.35,2400.0,53.0275,53.0901,53.0275,53.0812,2400.0
2015-03-27 10:45:00,59.35,59.35,59.29,59.29,2900.0,53.0812,53.0812,53.0275,53.0275,2900.0
2015-03-27 10:50:00,59.27,59.29,59.23,59.27,5900.0,53.0096,53.0275,52.9739,53.0096,5900.0
2015-03-27 10:55:00,59.31,59.32,59.31,59.32,300.0,53.0454,53.0544,53.0454,53.0544,300.0
2015-03-27 11:00:00,59.32,59.43,59.31,59.35,8200.0,53.0544,53.1527,53.0454,53.0812,8200.0
2015-03-27 11:05:00,59.39,59.53,59.38,59.52,6600.0,53.117,53.2422,53.108,53.2332,6600.0
2015-03-27 11:10:00,59.51,59.51,59.38,59.44,4300.0,53.2243,53.2243,53.108,53.1617,4300.0
2015-03-27 11:15:00,59.44,59.45,59.34,59.34,3200.0,53.1617,53.1706,53.0722,53.0722,3200.0
2015-03-27 11:20:00,59.32,59.4,59.31,59.4,8300.0,53.0544,53.1259,53.0454,53.1259,8300.0
2015-03-27 11:25:00,59.38,59.38,59.32,59.33,2000.0,53.108,53.108,53.0544,53.0633,2000.0
2015-03-27 11:30:00,59.31,59.31,59.27,59.27,6700.0,53.0454,53.0454,53.0096,53.0096,6700.0
2015-03-27 11:35:00,59.25,59.28,59.24,59.28,3600.0,52.9917,53.0186,52.9828,53.0186,3600.0
2015-03-27 11:40:00,59.27,59.27,59.24,59.27,30800.0,53.0096,53.0096,52.9828,53.0096,30800.0
2015-03-27 11:45:00,59.3,59.31,59.27,59.3,5400.0,53.0365,53.0454,53.0096,53.0365,5400.0
2015-03-27 11:50:00,59.29,59.34,59.29,59.34,6700.0,53.0275,53.0722,53.0275,53.0722,6700.0
2015-03-27 11:55:00,59.34,59.34,59.3,59.32,1600.0,53.0722,53.0722,53.0365,53.0544,1600.0
2015-03-27 12:00:00,59.31,59.36,59.28,59.36,6900.0,53.0454,53.0901,53.0186,53.0901,6900.0
2015-03-27 12:05:00,59.35,59.36,59.32,59.32,2700.0,53.0812,53.0901,53.0544,53.0544,2700.0
2015-03-27 12:10:00,59.32,59.32,59.29,59.3,3400.0,53.0544,53.0544,53.0275,53.0365,3400.0
2015-03-27 12:15:00,59.3,59.3,59.28,59.29,1100.0,53.0365,53.0365,53.0186,53.0275,1100.0
2015-03-27 12:20:00,59.27,59.27,59.25,59.25,1400.0,53.0096,53.0096,52.9917,52.9917,1400.0
2015-03-27 12:25:00,59.26,59.27,59.19,59.23,6300.0,53.0007,53.0096,52.9381,52.9739,6300.0
2015-03-27 12:30:00,59.24,59.32,59.24,59.3,5000.0,52.9828,53.0544,52.9828,53.0365,5000.0
2015-03-27 12:35:00,59.29,59.35,59.28,59.35,3700.0,53.0275,53.0812,53.0186,53.0812,3700.0
2015-03-27 12:40:00,59.33,59.37,59.33,59.36,900.0,53.0633,53.0991,53.0633,53.0901,900.0
2015-03-27 12:45:00,59.34,59.35,59.32,59.35,2600.0,53.0722,53.0812,53.0544,53.0812,2600.0
2015-03-27 12:50:00,59.33,59.39,59.33,59.37,2900.0,53.0633,53.117,53.0633,53.0991,2900.0
2015-03-27 12:55:00,59.39,59.41,59.36,59.41,5500.0,53.117,53.1348,53.0901,53.1348,5500.0
2015-03-27 13:00:00,59.4,59.42,59.4,59.41,1300.0,53.1259,53.1438,53.1259,53.1348,1300.0
2015-03-27 13:05:00,59.41,59.41,59.33,59.36,5700.0,53.1348,53.1348,53.0633,53.0901,5700.0
2015-03-27 13:10:00,59.36,59.38,59.35,59.37,1900.0,53.0901,53.108,53.0812,53.0991,1900.0
2015-03-27 13:15:00,59.39,59.4,59.34,59.34,6300.0,53.117,53.1259,53.0722,53.0722,6300.0
2015-03-27 13:20:00,59.35,59.37,59.35,59.35,3600.0,53.0812,53.0991,53.0812,53.0812,3600.0
2015-03-27 13:25:00,59.35,59.36,59.34,59.36,3600.0,53.0812,53.0901,53.0722,53.0901,3600.0
2015-03-27 13:30:00,59.36,59.38,59.36,59.38,2900.0,53.0901,53.108,53.0901,53.108,2900.0
2015-03-27 13:35:00,59.38,59.38,59.35,59.35,4400.0,53.108,53.108,53.0812,53.0812,4400.0
2015-03-27 13:40:00,59.35,59.37,59.34,59.34,5900.0,53.0812,53.0991,53.0722,53.0722,5900.0
2015-03-27 13:45:00,59.32,59.33,59.3,59.3,900.0,53.0544,53.0633,53.0365,53.0365,900.0
2015-03-27 13:50:00,59.29,59.34,59.29,59.34,6200.0,53.0275,53.0722,53.0275,53.0722,6200.0
2015-03-27 13:55:00,59.35,59.37,59.34,59.35,6300.0,53.0812,53.0991,53.0722,53.0812,6300.0
2015-03-27 14:00:00,59.35,59.35,59.31,59.31,9000.0,53.0812,53.0812,53.0454,53.0454,9000.0
2015-03-27 14:05:00,59.32,59.35,59.3,59.33,17300.0,53.0544,53.0812,53.0365,53.0633,17300.0
2015-03-27 14:10:00,59.34,59.4,59.34,59.35,7900.0,53.0722,53.1259,53.0722,53.0812,7900.0
2015-03-27 14:15:00,59.34,59.34,59.25,59.26,8800.0,53.0722,53.0722,52.9917,53.0007,8800.0
2015-03-27 14:20:00,59.27,59.3,59.27,59.3,3000.0,53.0096,53.0365,53.0096,53.0365,3000.0
2015-03-27 14:25:00,59.29,59.33,59.29,59.33,2900.0,53.0275,53.0633,53.0275,53.0633,2900.0
2015-03-27 14:30:00,59.32,59.32,59.28,59.28,17100.0,53.0544,53.0544,53.0186,53.0186,17100.0
2015-03-27 14:35:00,59.27,59.27,59.24,59.24,2100.0,53.0096,53.0096,52.9828,52.9828,2100.0
2015-03-27 14:40:00,59.25,59.26,59.2,59.24,5600.0,52.9917,53.0007,52.947,52.9828,5600.0
2015-03-27 14:45:00,59.22,59.23,59.21,59.23,3100.0,52.9649,52.9739,52.956,52.9739,3100.0
2015-03-27 14:50:00,59.23,59.31,59.23,59.31,4700.0,52.9739,53.0454,52.9739,53.0454,4700.0
2015-03-27 14:55:00,59.31,59.33,59.31,59.31,2900.0,53.0454,53.0633,53.0454,53.0454,2900.0
2015-03-27 15:00:00,59.3,59.63,59.3,59.47,29900.0,53.0365,53.3316,53.0365,53.1885,29900.0
2015-03-27 15:05:00,59.45,59.46,59.44,59.45,4300.0,53.1706,53.1796,53.1617,53.1706,4300.0
2015-03-27 15:10:00,59.43,59.43,59.41,59.42,5300.0,53.1527,53.1527,53.1348,53.1438,5300.0
2015-03-27 15:15:00,59.42,59.43,59.37,59.37,5000.0,53.1438,53.1527,53.0991,53.0991,5000.0
2015-03-27 15:20:00,59.38,59.45,59.37,59.4,10000.0,53.108,53.1706,53.0991,53.1259,10000.0
2015-03-27 15:25:00,59.41,59.49,59.4,59.49,7200.0,53.1348,53.2064,53.1259,53.2064,7200.0
2015-03-27 15:30:00,59.48,59.58,59.46,59.58,7400.0,53.1975,53.2869,53.1796,53.2869,7400.0
2015-03-27 15:35:00,59.58,59.63,59.56,59.63,4600.0,53.2869,53.3316,53.269,53.3316,4600.0
2015-03-27 15:40:00,59.63,59.67,59.59,59.64,6600.0,53.3316,53.3674,53.2958,53.3406,6600.0
2015-03-27 15:45:00,59.63,59.64,59.52,59.63,21800.0,53.3316,53.3406,53.2332,53.3316,21800.0
2015-03-27 15:50:00,59.6,59.64,59.58,59.61,10300.0,53.3048,53.3406,53.2869,53.3137,10300.0
2015-03-27 15:55:00,59.62,59.64,59.53,59.57,24000.0,53.3227,53.3406,53.2422,53.2779,24000.0
2015-03-30 09:30:00,60.0,60.0,59.82,59.9,4600.0,53.6625,53.6625,53.5015,53.5731,4600.0
2015-03-30 09:35:00,60.02,60.13,60.02,60.11,1400.0,53.6804,53.7788,53.6804,53.7609,1400.0
2015-03-30 09:40:00,60.13,60.16,60.1,60.1,2200.0,53.7788,53.8056,53.752,53.752,2200.0
2015-03-30 09:45:00,60.16,60.21,60.09,60.2,10300.0,53.8056,53.8503,53.743,53.8414,10300.0
2015-03-30 09:50:00,60.21,60.29,60.2,60.28,3400.0,53.8503,53.9219,53.8414,53.913,3400.0
2015-03-30 09:55:00,60.28,60.29,60.21,60.23,1500.0,53.913,53.9219,53.8503,53.8682,1500.0
2015-03-30 10:00:00,60.26,60.28,60.16,60.2,5600.0,53.8951,53.913,53.8056,53.8414,5600.0
2015-03-30 10:05:00,60.21,60.22,60.1,60.15,4100.0,53.8503,53.8593,53.752,53.7967,4100.0
2015-03-30 10:10:00,60.16,60.25,60.16,60.23,2300.0,53.8056,53.8861,53.8056,53.8682,2300.0
2015-03-30 10:15:00,60.25,60.25,60.18,60.23,700.0,53.8861,53.8861,53.8235,53.8682,700.0
2015-03-30 10:20:00,60.22,60.22,60.1,60.15,4200.0,53.8593,53.8593,53.752,53.7967,4200.0
2015-03-30 10:25:00,60.17,60.21,60.17,60.21,900.0,53.8146,53.8503,53.8146,53.8503,900.0
2015-03-30 10:30:00,60.21,60.28,60.21,60.26,1500.0,53.8503,53.913,53.8503,53.8951,1500.0
2015-03-30 10:35:00,60.26,60.26,60.17,60.17,1800.0,53.8951,53.8951,53.8146,53.8146,1800.0
2015-03-30 10:40:00,60.16,60.18,60.11,60.11,2800.0,53.8056,53.8235,53.7609,53.7609,2800.0
2015-03-30 10:45:00,60.12,60.14,60.1,60.13,2300.0,53.7699,53.7877,53.752,53.7788,2300.0
2015-03-30 10:50:00,60.1,60.17,60.09,60.17,2800.0,53.752,53.8146,53.743,53.8146,2800.0
2015-03-30 10:55:00,60.19,60.19,60.18,60.19,100.0,53.8325,53.8325,53.8235,53.8325,100.0
2015-03-30 11:00:00,60.19,60.21,60.15,60.17,1800.0,53.8325,53.8503,53.7967,53.8146,1800.0
2015-03-30 11:05:00,60.18,60.18,60.12,60.13,1700.0,53.8235,53.8235,53.7699,53.7788,1700.0
2015-03-30 11:10:00,60.15,60.18,60.11,60.13,6900.0,53.7967,53.8235,53.7609,53.7788,6900.0
2015-03-30 11:15:00,60.11,60.11,60.11,60.11,100.0,53.7609,53.7609,53.7609,53.7609,100.0
2015-03-30 11:20:00,60.13,60.13,60.08,60.08,500.0,53.7788,53.7788,53.7341,53.7341,500.0
2015-03-30 11:25:00,60.1,60.12,60.08,60.08,400.0,53.752,53.7699,53.7341,53.7341,400.0
2015-03-30 11:30:00,60.12,60.16,60.11,60.12,4900.0,53.7699,53.8056,53.7609,53.7699,4900.0
2015-03-30 11:35:00,60.12,60.19,60.12,60.19,900.0,53.7699,53.8325,53.7699,53.8325,900.0
2015-03-30 11:40:00,60.19,60.19,60.13,60.13,700.0,53.8325,53.8325,53.7788,53.7788,700.0
2015-03-30 11:45:00,60.13,60.13,60.13,60.13,100.0,53.7788,53.7788,53.7788,53.7788,100.0
2015-03-30 11:50:00,60.13,60.13,60.09,60.09,2100.0,53.7788,53.7788,53.743,53.743,2100.0
2015-03-30 11:55:00,60.09,60.14,60.09,60.14,4100.0,53.743,53.7877,53.743,53.7877,4100.0
2015-03-30 12:00:00,60.16,60.17,60.16,60.17,800.0,53.8056,53.8146,53.8056,53.8146,800.0
2015-03-30 12:05:00,60.19,60.19,60.17,60.17,200.0,53.8325,53.8325,53.8146,53.8146,200.0
2015-03-30 12:10:00,60.17,60.2,60.16,60.18,2400.0,53.8146,53.8414,53.8056,53.8235,2400.0
2015-03-30 12:15:00,60.22,60.28,60.21,60.25,1700.0,53.8593,53.913,53.8503,53.8861,1700.0
2015-03-30 12:20:00,60.22,60.22,60.22,60.22,100.0,53.8593,53.8593,53.8593,53.8593,100.0
2015-03-30 12:25:00,60.24,60.24,60.23,60.24,700.0,53.8772,53.8772,53.8682,53.8772,700.0
2015-03-30 12:30:00,60.24,60.24,60.21,60.21,1300.0,53.8772,53.8772,53.8503,53.8503,1300.0
2015-03-30 12:35:00,60.22,60.27,60.21,60.25,3900.0,53.8593,53.904,53.8503,53.8861,3900.0
2015-03-30 12:40:00,60.25,60.32,60.25,60.32,4700.0,53.8861,53.9487,53.8861,53.9487,4700.0
2015-03-30 12:45:00,60.31,60.36,60.31,60.36,1500.0,53.9398,53.9845,53.9398,53.9845,1500.0
2015-03-30 12:50:00,60.35,60.35,60.34,60.35,100.0,53.9756,53.9756,53.9666,53.9756,100.0
2015-03-30 12:55:00,60.34,60.45,60.34,60.45,4400.0,53.9666,54.065,53.9666,54.065,4400.0
2015-03-30 13:00:00,60.44,60.49,60.42,60.46,5900.0,54.0561,54.1008,54.0382,54.0739,5900.0
2015-03-30 13:05:00,60.47,60.71,60.47,60.7,12700.0,54.0829,54.2975,54.0829,54.2886,12700.0
2015-03-30 13:10:00,60.68,60.69,60.64,60.67,4600.0,54.2707,54.2796,54.2349,54.2618,4600.0
2015-03-30 13:15:00,60.67,60.74,60.67,60.73,5200.0,54.2618,54.3244,54.2618,54.3154,5200.0
2015-03-30 13:20:00,60.73,60.76,60.73,60.75,3000.0,54.3154,54.3423,54.3154,54.3333,3000.0
2015-03-30 13:25:00,60.76,60.76,60.74,60.75,1000.0,54.3423,54.3423,54.3244,54.3333,1000.0
2015-03-30 13:30:00,60.76,60.78,60.75,60.78,3200.0,54.3423,54.3601,54.3333,54.3601,3200.0
2015-03-30 13:35:00,60.78,60.87,60.78,60.87,11600.0,54.3601,54.4406,54.3601,54.4406,11600.0
2015-03-30 13:40:00,60.87,61.02,60.87,61.02,25000.0,54.4406,54.5748,54.4406,54.5748,25000.0
2015-03-30 13:45:00,61.01,61.12,61.0,61.09,10400.0,54.5658,54.6642,54.5569,54.6374,10400.0
2015-03-30 13:50:00,61.09,61.14,61.01,61.14,9100.0,54.6374,54.6821,54.5658,54.6821,9100.0
2015-03-30 13:55:00,61.12,61.14,61.08,61.12,4700.0,54.6642,54.6821,54.6285,54.6642,4700.0
2015-03-30 14:00:00,61.13,61.17,61.1,61.15,9200.0,54.6732,54.7089,54.6463,54.6911,9200.0
2015-03-30 14:05:00,61.15,61.17,61.12,61.12,2300.0,54.6911,54.7089,54.6642,54.6642,2300.0
2015-03-30 14:10:00,61.11,61.11,61.09,61.09,200.0,54.6553,54.6553,54.6374,54.6374,200.0
2015-03-30 14:15:00,61.08,61.09,61.03,61.03,2500.0,54.6285,54.6374,54.5837,54.5837,2500.0
2015-03-30 14:20:00,61.02,61.02,60.96,60.96,1800.0,54.5748,54.5748,54.5211,54.5211,1800.0
2015-03-30 14:25:00,60.97,60.97,60.87,60.96,7400.0,54.5301,54.5301,54.4406,54.5211,7400.0
2015-03-30 14:30:00,60.97,61.0,60.97,61.0,6400.0,54.5301,54.5569,54.5301,54.5569,6400.0
2015-03-30 14:35:00,60.99,61.0,60.95,60.95,4500.0,54.548,54.5569,54.5122,54.5122,4500.0
2015-03-30 14:40:00,60.95,61.0,60.88,61.0,5400.0,54.5122,54.5569,54.4496,54.5569,5400.0
2015-03-30 14:45:00,60.97,60.97,60.92,60.96,2000.0,54.5301,54.5301,54.4854,54.5211,2000.0
2015-03-30 14:50:00,60.97,61.03,60.96,60.98,4800.0,54.5301,54.5837,54.5211,54.539,4800.0
2015-03-30 14:55:00,60.95,61.29,60.95,61.05,28000.0,54.5122,54.8163,54.5122,54.6016,28000.0
2015-03-30 15:00:00,61.04,61.04,60.95,60.95,5100.0,54.5927,54.5927,54.5122,54.5122,5100.0
2015-03-30 15:05:00,60.95,60.95,60.9,60.91,4100.0,54.5122,54.5122,54.4675,54.4764,4100.0
2015-03-30 15:10:00,60.9,60.91,60.79,60.79,14800.0,54.4675,54.4764,54.3691,54.3691,14800.0
2015-03-30 15:15:00,60.8,60.85,60.73,60.8,19700.0,54.378,54.4227,54.3154,54.378,19700.0
2015-03-30 15:20:00,60.8,60.87,60.8,60.83,4300.0,54.378,54.4406,54.378,54.4049,4300.0
2015-03-30 15:25:00,60.82,60.83,60.77,60.83,3000.0,54.3959,54.4049,54.3512,54.4049,3000.0
2015-03-30 15:30:00,60.85,60.85,60.78,60.81,4900.0,54.4227,54.4227,54.3601,54.387,4900.0
2015-03-30 15:35:00,60.85,60.85,60.79,60.79,5100.0,54.4227,54.4227,54.3691,54.3691,5100.0
2015-03-30 15:40:00,60.78,60.85,60.78,60.81,6100.0,54.3601,54.4227,54.3601,54.387,6100.0
2015-03-30 15:45:00,60.8,60.83,60.77,60.81,9300.0,54.378,54.4049,54.3512,54.387,9300.0
2015-03-30 15:50:00,60.82,60.84,60.78,60.83,9600.0,54.3959,54.4138,54.3601,54.4049,9600.0
2015-03-30 15:55:00,60.84,60.95,60.82,60.93,56300.0,54.4138,54.5122,54.3959,54.4943,56300.0
2015-03-31 09:30:00,60.89,60.89,60.57,60.81,5900.0,54.4585,54.4585,54.1723,54.387,5900.0
2015-03-31 09:35:00,60.8,61.04,60.73,60.96,17800.0,54.378,54.5927,54.3154,54.5211,17800.0
2015-03-31 09:40:00,60.94,60.94,60.8,60.82,6300.0,54.5032,54.5032,54.378,54.3959,6300.0
2015-03-31 09:45:00,60.69,60.97,60.68,60.97,3300.0,54.2796,54.5301,54.2707,54.5301,3300.0
2015-03-31 09:50:00,60.99,60.99,60.82,60.9,3000.0,54.548,54.548,54.3959,54.4675,3000.0
2015-03-31 09:55:00,60.98,61.04,60.98,61.04,4200.0,54.539,54.5927,54.539,54.5927,4200.0
2015-03-31 10:00:00,61.08,61.09,61.05,61.06,1800.0,54.6285,54.6374,54.6016,54.6106,1800.0
2015-03-31 10:05:00,61.03,61.07,61.03,61.06,800.0,54.5837,54.6195,54.5837,54.6106,800.0
2015-03-31 10:10:00,61.06,61.07,60.92,60.94,5200.0,54.6106,54.6195,54.4854,54.5032,5200.0
2015-03-31 10:15:00,60.95,61.08,60.95,61.08,5600.0,54.5122,54.6285,54.5122,54.6285,5600.0
2015-03-31 10:20:00,61.05,61.12,61.05,61.11,3200.0,54.6016,54.6642,54.6016,54.6553,3200.0
2015-03-31 10:25:00,61.12,61.12,61.0,61.04,2700.0,54.6642,54.6642,54.5569,54.5927,2700.0
2015-03-31 10:30:00,61.02,61.03,60.99,60.99,1600.0,54.5748,54.5837,54.548,54.548,1600.0
2015-03-31 10:35:00,61.0,61.06,61.0,61.05,1800.0,54.5569,54.6106,54.5569,54.6016,1800.0
2015-03-31 10:40:00,61.06,61.23,61.02,61.12,13400.0,54.6106,54.7626,54.5748,54.6642,13400.0
2015-03-31 10:45:00,61.12,61.15,61.11,61.12,1600.0,54.6642,54.6911,54.6553,54.6642,1600.0
2015-03-31 10:50:00,61.14,61.15,61.11,61.13,2000.0,54.6821,54.6911,54.6553,54.6732,2000.0
2015-03-31 10:55:00,61.12,61.17,61.11,61.13,7500.0,54.6642,54.7089,54.6553,54.6732,7500.0
2015-03-31 11:00:00,61.12,61.21,61.11,61.17,14600.0,54.6642,54.7447,54.6553,54.7089,14600.0
2015-03-31 11:05:00,61.17,61.19,61.15,61.19,9600.0,54.7089,54.7268,54.6911,54.7268,9600.0
2015-03-31 11:10:00,61.22,61.26,61.22,61.26,4200.0,54.7537,54.7894,54.7537,54.7894,4200.0
2015-03-31 11:15:00,61.21,61.25,61.2,61.24,5300.0,54.7447,54.7805,54.7358,54.7716,5300.0
2015-03-31 11:20:00,61.24,61.26,61.24,61.26,300.0,54.7716,54.7894,54.7716,54.7894,300.0
2015-03-31 11:25:00,61.24,61.24,61.2,61.2,1200.0,54.7716,54.7716,54.7358,54.7358,1200.0
2015-03-31 11:30:00,61.2,61.22,61.13,61.15,2400.0,54.7358,54.7537,54.6732,54.6911,2400.0
2015-03-31 11:35:00,61.14,61.17,61.14,61.15,2300.0,54.6821,54.7089,54.6821,54.6911,2300.0
2015-03-31 11:40:00,61.15,61.17,61.11,61.14,5100.0,54.6911,54.7089,54.6553,54.6821,5100.0
2015-03-31 11:45:00,61.14,61.16,61.14,61.16,900.0,54.6821,54.7,54.6821,54.7,900.0
2015-03-31 11:50:00,61.14,61.15,61.11,61.14,3600.0,54.6821,54.6911,54.6553,54.6821,3600.0
2015-03-31 11:55:00,61.13,61.14,61.12,61.13,2200.0,54.6732,54.6821,54.6642,54.6732,2200.0
2015-03-31 12:00:00,61.12,61.13,61.07,61.1,5400.0,54.6642,54.6732,54.6195,54.6463,5400.0
2015-03-31 12:05:00,61.11,61.15,61.08,61.12,3600.0,54.6553,54.6911,54.6285,54.6642,3600.0
2015-03-31 12:10:00,61.12,61.14,61.11,61.12,1700.0,54.6642,54.6821,54.6553,54.6642,1700.0
2015-03-31 12:15:00,61.11,61.13,61.09,61.09,1900.0,54.6553,54.6732,54.6374,54.6374,1900.0
2015-03-31 12:20:00,61.09,61.15,61.07,61.14,2200.0,54.6374,54.6911,54.6195,54.6821,2200.0
2015-03-31 12:25:00,61.14,61.14,61.08,61.12,3000.0,54.6821,54.6821,54.6285,54.6642,3000.0
2015-03-31 12:30:00,61.12,61.14,61.11,61.14,3400.0,54.6642,54.6821,54.6553,54.6821,3400.0
2015-03-31 12:35:00,61.15,61.22,61.15,61.22,3600.0,54.6911,54.7537,54.6911,54.7537,3600.0
2015-03-31 12:40:00,61.2,61.21,61.19,61.2,3100.0,54.7358,54.7447,54.7268,54.7358,3100.0
2015-03-31 12:45:00,61.2,61.2,61.13,61.14,2800.0,54.7358,54.7358,54.6732,54.6821,2800.0
2015-03-31 12:50:00,61.13,61.14,61.12,61.14,2200.0,54.6732,54.6821,54.6642,54.6821,2200.0
2015-03-31 12:55:00,61.15,61.18,61.15,61.17,2900.0,54.6911,54.7179,54.6911,54.7089,2900.0
2015-03-31 13:00:00,61.17,61.21,61.17,61.21,2400.0,54.7089,54.7447,54.7089,54.7447,2400.0
2015-03-31 13:05:00,61.22,61.23,61.19,61.2,1800.0,54.7537,54.7626,54.7268,54.7358,1800.0
2015-03-31 13:10:00,61.19,61.19,61.14,61.14,1200.0,54.7268,54.7268,54.6821,54.6821,1200.0
2015-03-31 13:15:00,61.14,61.19,61.13,61.19,5300.0,54.6821,54.7268,54.6732,54.7268,5300.0
2015-03-31 13:20:00,61.2,61.2,61.2,61.2,2000.0,54.7358,54.7358,54.7358,54.7358,2000.0
2015-03-31 13:25:00,61.18,61.18,61.16,61.16,1100.0,54.7179,54.7179,54.7,54.7,1100.0
2015-03-31 13:30:00,61.16,61.24,61.14,61.23,2900.0,54.7,54.7716,54.6821,54.7626,2900.0
2015-03-31 13:35:00,61.21,61.21,61.2,61.2,300.0,54.7447,54.7447,54.7358,54.7358,300.0
2015-03-31 13:40:00,61.21,61.24,61.21,61.24,1400.0,54.7447,54.7716,54.7447,54.7716,1400.0
2015-03-31 13:45:00,61.23,61.24,61.19,61.2,3800.0,54.7626,54.7716,54.7268,54.7358,3800.0
2015-03-31 13:50:00,61.19,61.19,61.16,61.19,900.0,54.7268,54.7268,54.7,54.7268,900.0
2015-03-31 13:55:00,61.15,61.16,61.15,61.16,500.0,54.6911,54.7,54.6911,54.7,500.0
2015-03-31 14:00:00,61.18,61.18,61.14,61.14,1900.0,54.7179,54.7179,54.6821,54.6821,1900.0
2015-03-31 14:05:00,61.14,61.16,61.14,61.15,2900.0,54.6821,54.7,54.6821,54.6911,2900.0
2015-03-31 14:10:00,61.14,61.19,61.14,61.19,3700.0,54.6821,54.7268,54.6821,54.7268,3700.0
2015-03-31 14:15:00,61.19,61.2,61.18,61.2,2700.0,54.7268,54.7358,54.7179,54.7358,2700.0
2015-03-31 14:20:00,61.18,61.2,61.15,61.2,3900.0,54.7179,54.7358,54.6911,54.7358,3900.0
2015-03-31 14:25:00,61.21,61.28,61.2,61.28,6400.0,54.7447,54.8073,54.7358,54.8073,6400.0
2015-03-31 14:30:00,61.28,61.3,61.27,61.27,2700.0,54.8073,54.8252,54.7984,54.7984,2700.0
2015-03-31 14:35:00,61.27,61.36,61.27,61.36,1700.0,54.7984,54.8789,54.7984,54.8789,1700.0
2015-03-31 14:40:00,61.34,61.34,61.31,61.31,2200.0,54.861,54.861,54.8342,54.8342,2200.0
2015-03-31 14:45:00,61.32,61.33,61.31,61.32,2500.0,54.8431,54.852,54.8342,54.8431,2500.0
2015-03-31 14:50:00,61.34,61.34,61.32,61.32,1200.0,54.861,54.861,54.8431,54.8431,1200.0
2015-03-31 14:55:00,61.33,61.33,61.3,61.32,2100.0,54.852,54.852,54.8252,54.8431,2100.0
2015-03-31 15:00:00,61.31,61.31,61.23,61.23,5800.0,54.8342,54.8342,54.7626,54.7626,5800.0
2015-03-31 15:05:00,61.22,61.22,61.18,61.2,2200.0,54.7537,54.7537,54.7179,54.7358,2200.0
2015-03-31 15:10:00,61.21,61.23,61.18,61.18,3700.0,54.7447,54.7626,54.7179,54.7179,3700.0
2015-03-31 15:15:00,61.16,61.16,61.09,61.13,6000.0,54.7,54.7,54.6374,54.6732,6000.0
2015-03-31 15:20:00,61.15,61.16,61.09,61.11,4800.0,54.6911,54.7,54.6374,54.6553,4800.0
2015-03-31 15:25:00,61.13,61.13,61.1,61.13,2600.0,54.6732,54.6732,54.6463,54.6732,2600.0
2015-03-31 15:30:00,61.12,61.12,61.04,61.07,2700.0,54.6642,54.6642,54.5927,54.6195,2700.0
2015-03-31 15:35:00,61.07,61.13,61.06,61.09,3900.0,54.6195,54.6732,54.6106,54.6374,3900.0
2015-03-31 15:40:00,61.1,61.13,61.05,61.05,7900.0,54.6463,54.6732,54.6016,54.6016,7900.0
2015-03-31 15:45:00,61.06,61.31,61.06,61.3,30000.0,54.6106,54.8342,54.6106,54.8252,30000.0
2015-03-31 15:50:00,61.3,61.32,61.28,61.3,30500.0,54.8252,54.8431,54.8073,54.8252,30500.0
2015-03-31 15:55:00,61.3,61.41,61.3,61.31,149600.0,54.8252,54.9236,54.8252,54.8342,149600.0
2015-04-01 09:30:00,61.18,61.51,61.18,61.22,13400.0,54.7179,55.013,54.7179,54.7537,13400.0
2015-04-01 09:35:00,61.22,61.22,60.87,60.87,17500.0,54.7537,54.7537,54.4406,54.4406,17500.0
2015-04-01 09:40:00,60.83,60.87,60.64,60.64,13200.0,54.4049,54.4406,54.2349,54.2349,13200.0
2015-04-01 09:45:00,60.52,60.64,60.45,60.53,17100.0,54.1276,54.2349,54.065,54.1365,17100.0
2015-04-01 09:50:00,60.5,60.54,60.43,60.43,7800.0,54.1097,54.1455,54.0471,54.0471,7800.0
2015-04-01 09:55:00,60.45,60.52,60.44,60.48,5200.0,54.065,54.1276,54.0561,54.0918,5200.0
2015-04-01 10:00:00,60.46,60.56,60.44,60.46,18000.0,54.0739,54.1634,54.0561,54.0739,18000.0
2015-04-01 10:05:00,60.48,60.6,60.47,60.51,11800.0,54.0918,54.1992,54.0829,54.1187,11800.0
2015-04-01 10:10:00,60.52,60.57,60.47,60.47,9800.0,54.1276,54.1723,54.0829,54.0829,9800.0
2015-04-01 10:15:00,60.46,60.57,60.45,60.57,4500.0,54.0739,54.1723,54.065,54.1723,4500.0
2015-04-01 10:20:00,60.58,60.62,60.52,60.58,8500.0,54.1813,54.217,54.1276,54.1813,8500.0
2015-04-01 10:25:00,60.58,60.64,60.57,60.61,4100.0,54.1813,54.2349,54.1723,54.2081,4100.0
2015-04-01 10:30:00,60.6,60.65,60.52,60.52,3100.0,54.1992,54.2439,54.1276,54.1276,3100.0
2015-04-01 10:35:00,60.49,60.52,60.47,60.51,3800.0,54.1008,54.1276,54.0829,54.1187,3800.0
2015-04-01 10:40:00,60.57,60.66,60.57,60.66,4600.0,54.1723,54.2528,54.1723,54.2528,4600.0
2015-04-01 10:45:00,60.66,60.67,60.61,60.66,7000.0,54.2528,54.2618,54.2081,54.2528,7000.0
2015-04-01 10:50:00,60.67,60.78,60.66,60.71,6300.0,54.2618,54.3601,54.2528,54.2975,6300.0
2015-04-01 10:55:00,60.71,60.75,60.71,60.75,3000.0,54.2975,54.3333,54.2975,54.3333,3000.0
2015-04-01 11:00:00,60.77,60.77,60.67,60.67,3700.0,54.3512,54.3512,54.2618,54.2618,3700.0
2015-04-01 11:05:00,60.69,60.71,60.66,60.71,6700.0,54.2796,54.2975,54.2528,54.2975,6700.0
2015-04-01 11:10:00,60.71,60.74,60.69,60.74,5200.0,54.2975,54.3244,54.2796,54.3244,5200.0
2015-04-01 11:15:00,60.74,60.74,60.7,60.7,3400.0,54.3244,54.3244,54.2886,54.2886,3400.0
2015-04-01 11:20:00,60.7,60.7,60.66,60.7,5200.0,54.2886,54.2886,54.2528,54.2886,5200.0
2015-04-01 11:25:00,60.71,60.74,60.71,60.73,3100.0,54.2975,54.3244,54.2975,54.3154,3100.0
2015-04-01 11:30:00,60.73,60.76,60.73,60.74,7200.0,54.3154,54.3423,54.3154,54.3244,7200.0
2015-04-01 11:35:00,60.73,60.75,60.7,60.7,2000.0,54.3154,54.3333,54.2886,54.2886,2000.0
2015-04-01 11:40:00,60.72,60.75,60.71,60.73,6100.0,54.3065,54.3333,54.2975,54.3154,6100.0
2015-04-01 11:45:00,60.72,60.72,60.68,60.68,6000.0,54.3065,54.3065,54.2707,54.2707,6000.0
2015-04-01 11:50:00,60.68,60.68,60.63,60.63,1600.0,54.2707,54.2707,54.226,54.226,1600.0
2015-04-01 11:55:00,60.62,60.63,60.54,60.55,9900.0,54.217,54.226,54.1455,54.1544,9900.0
2015-04-01 12:00:00,60.56,60.57,60.56,60.56,3800.0,54.1634,54.1723,54.1634,54.1634,3800.0
2015-04-01 12:05:00,60.56,60.63,60.54,60.61,12900.0,54.1634,54.226,54.1455,54.2081,12900.0
2015-04-01 12:10:00,60.62,60.63,60.53,60.57,8700.0,54.217,54.226,54.1365,54.1723,8700.0
2015-04-01 12:15:00,60.56,60.58,60.56,60.57,1800.0,54.1634,54.1813,54.1634,54.1723,1800.0
2015-04-01 12:20:00,60.57,60.57,60.54,60.56,5300.0,54.1723,54.1723,54.1455,54.1634,5300.0
2015-04-01 12:25:00,60.57,60.67,60.57,60.65,4200.0,54.1723,54.2618,54.1723,54.2439,4200.0
2015-04-01 12:30:00,60.63,60.64,60.62,60.63,1200.0,54.226,54.2349,54.217,54.226,1200.0
2015-04-01 12:35:00,60.63,60.63,60.6,60.62,4000.0,54.226,54.226,54.1992,54.217,4000.0
2015-04-01 12:40:00,60.61,60.67,60.61,60.65,1300.0,54.2081,54.2618,54.2081,54.2439,1300.0
2015-04-01 12:45:00,60.65,60.66,60.6,60.6,3900.0,54.2439,54.2528,54.1992,54.1992,3900.0
2015-04-01 12:50:00,60.58,60.68,60.58,60.68,2900.0,54.1813,54.2707,54.1813,54.2707,2900.0
2015-04-01 12:55:00,60.68,60.69,60.64,60.64,2300.0,54.2707,54.2796,54.2349,54.2349,2300.0
2015-04-01 13:00:00,60.64,60.64,60.61,60.61,7900.0,54.2349,54.2349,54.2081,54.2081,7900.0
2015-04-01 13:05:00,60.6,60.61,60.59,60.6,6400.0,54.1992,54.2081,54.1902,54.1992,6400.0
2015-04-01 13:10:00,60.59,60.6,60.58,60.59,6000.0,54.1902,54.1992,54.1813,54.1902,6000.0
2015-04-01 13:15:00,60.6,60.6,60.56,60.57,4800.0,54.1992,54.1992,54.1634,54.1723,4800.0
2015-04-01 13:20:00,60.58,60.61,60.57,60.61,4200.0,54.1813,54.2081,54.1723,54.2081,4200.0
2015-04-01 13:25:00,60.61,60.62,60.61,60.61,2300.0,54.2081,54.217,54.2081,54.2081,2300.0
2015-04-01 13:30:00,60.63,60.66,60.63,60.66,3600.0,54.226,54.2528,54.226,54.2528,3600.0
2015-04-01 13:35:00,60.66,60.67,60.65,60.65,3000.0,54.2528,54.2618,54.2439,54.2439,3000.0
2015-04-01 13:40:00,60.66,60.78,60.66,60.78,4500.0,54.2528,54.3601,54.2528,54.3601,4500.0
2015-04-01 13:45:00,60.77,60.81,60.76,60.81,3100.0,54.3512,54.387,54.3423,54.387,3100.0
2015-04-01 13:50:00,60.82,60.83,60.81,60.83,700.0,54.3959,54.4049,54.387,54.4049,700.0
2015-04-01 13:55:00,60.84,60.87,60.84,60.86,3200.0,54.4138,54.4406,54.4138,54.4317,3200.0
2015-04-01 14:00:00,60.86,60.88,60.83,60.84,2600.0,54.4317,54.4496,54.4049,54.4138,2600.0
2015-04-01 14:05:00,60.83,60.84,60.82,60.83,3000.0,54.4049,54.4138,54.3959,54.4049,3000.0
2015-04-01 14:10:00,60.82,60.83,60.78,60.79,4900.0,54.3959,54.4049,54.3601,54.3691,4900.0
2015-04-01 14:15:00,60.76,60.76,60.75,60.75,900.0,54.3423,54.3423,54.3333,54.3333,900.0
2015-04-01 14:20:00,60.75,60.78,60.75,60.77,2400.0,54.3333,54.3601,54.3333,54.3512,2400.0
2015-04-01 14:25:00,60.78,60.79,60.74,60.78,5600.0,54.3601,54.3691,54.3244,54.3601,5600.0
2015-04-01 14:30:00,60.78,60.78,60.71,60.74,4800.0,54.3601,54.3601,54.2975,54.3244,4800.0
2015-04-01 14:35:00,60.73,60.73,60.6,60.71,11100.0,54.3154,54.3154,54.1992,54.2975,11100.0
2015-04-01 14:40:00,60.7,60.7,60.69,60.7,3100.0,54.2886,54.2886,54.2796,54.2886,3100.0
2015-04-01 14:45:00,60.7,60.73,60.67,60.73,5200.0,54.2886,54.3154,54.2618,54.3154,5200.0
2015-04-01 14:50:00,60.73,60.73,60.71,60.72,2500.0,54.3154,54.3154,54.2975,54.3065,2500.0
2015-04-01 14:55:00,60.72,60.74,60.72,60.73,3100.0,54.3065,54.3244,54.3065,54.3154,3100.0
2015-04-01 15:00:00,60.73,60.73,60.7,60.72,5400.0,54.3154,54.3154,54.2886,54.3065,5400.0
2015-04-01 15:05:00,60.72,60.74,60.66,60.66,6100.0,54.3065,54.3244,54.2528,54.2528,6100.0
2015-04-01 15:10:00,60.67,60.7,60.65,60.68,6600.0,54.2618,54.2886,54.2439,54.2707,6600.0
2015-04-01 15:15:00,60.68,60.68,60.61,60.61,4500.0,54.2707,54.2707,54.2081,54.2081,4500.0
2015-04-01 15:20:00,60.62,60.68,60.61,60.68,5700.0,54.217,54.2707,54.2081,54.2707,5700.0
2015-04-01 15:25:00,60.69,60.7,60.64,60.65,5600.0,54.2796,54.2886,54.2349,54.2439,5600.0
2015-04-01 15:30:00,60.65,60.69,60.65,60.68,7600.0,54.2439,54.2796,54.2439,54.2707,7600.0
2015-04-01 15:35:00,60.69,60.74,60.69,60.71,8300.0,54.2796,54.3244,54.2796,54.2975,8300.0
2015-04-01 15:40:00,60.71,60.74,60.66,60.74,11100.0,54.2975,54.3244,54.2528,54.3244,11100.0
2015-04-01 15:45:00,60.74,60.95,60.74,60.93,17500.0,54.3244,54.5122,54.3244,54.4943,17500.0
2015-04-01 15:50:00,60.94,60.96,60.93,60.94,12800.0,54.5032,54.5211,54.4943,54.5032,12800.0
2015-04-01 15:55:00,60.94,61.05,60.94,61.05,61400.0,54.5032,54.6016,54.5032,54.6016,61400.0
2015-04-02 09:30:00,61.11,61.11,60.91,60.98,11100.0,54.6553,54.6553,54.4764,54.539,11100.0
2015-04-02 09:35:00,61.11,61.11,60.97,60.97,4300.0,54.6553,54.6553,54.5301,54.5301,4300.0
2015-04-02 09:40:00,61.05,61.24,60.99,61.17,8400.0,54.6016,54.7716,54.548,54.7089,8400.0
2015-04-02 09:45:00,61.11,61.18,61.02,61.15,9900.0,54.6553,54.7179,54.5748,54.6911,9900.0
2015-04-02 09:50:00,61.33,61.44,61.31,61.35,3300.0,54.852,54.9504,54.8342,54.8699,3300.0
2015-04-02 09:55:00,61.35,61.36,61.32,61.33,3300.0,54.8699,54.8789,54.8431,54.852,3300.0
2015-04-02 10:00:00,61.34,61.54,61.31,61.51,9400.0,54.861,55.0399,54.8342,55.013,9400.0
2015-04-02 10:05:00,61.52,61.52,61.47,61.47,2100.0,55.022,55.022,54.9773,54.9773,2100.0
2015-04-02 10:10:00,61.47,61.47,61.39,61.41,2100.0,54.9773,54.9773,54.9057,54.9236,2100.0
2015-04-02 10:15:00,61.37,61.44,61.37,61.44,1400.0,54.8878,54.9504,54.8878,54.9504,1400.0
2015-04-02 10:20:00,61.44,61.46,61.26,61.26,2800.0,54.9504,54.9683,54.7894,54.7894,2800.0
2015-04-02 10:25:00,61.23,61.29,61.21,61.29,2100.0,54.7626,54.8163,54.7447,54.8163,2100.0
2015-04-02 10:30:00,61.29,61.32,61.12,61.23,17300.0,54.8163,54.8431,54.6642,54.7626,17300.0
2015-04-02 10:35:00,61.27,61.31,61.27,61.29,1800.0,54.7984,54.8342,54.7984,54.8163,1800.0
2015-04-02 10:40:00,61.29,61.29,61.19,61.19,4300.0,54.8163,54.8163,54.7268,54.7268,4300.0
2015-04-02 10:45:00,61.18,61.2,61.18,61.2,200.0,54.7179,54.7358,54.7179,54.7358,200.0
2015-04-02 10:50:00,61.2,61.2,61.13,61.15,2400.0,54.7358,54.7358,54.6732,54.6911,2400.0
2015-04-02 10:55:00,61.15,61.21,61.14,61.19,7600.0,54.6911,54.7447,54.6821,54.7268,7600.0
2015-04-02 11:00:00,61.2,61.22,61.18,61.18,3500.0,54.7358,54.7537,54.7179,54.7179,3500.0
2015-04-02 11:05:00,61.16,61.22,61.16,61.22,1200.0,54.7,54.7537,54.7,54.7537,1200.0
2015-04-02 11:10:00,61.22,61.23,61.16,61.2,7100.0,54.7537,54.7626,54.7,54.7358,7100.0
2015-04-02 11:15:00,61.21,61.25,61.19,61.25,7000.0,54.7447,54.7805,54.7268,54.7805,7000.0
2015-04-02 11:20:00,61.24,61.29,61.23,61.25,4700.0,54.7716,54.8163,54.7626,54.7805,4700.0
2015-04-02 11:25:00,61.25,61.32,61.25,61.27,2300.0,54.7805,54.8431,54.7805,54.7984,2300.0
2015-04-02 11:30:00,61.26,61.32,61.26,61.3,5500.0,54.7894,54.8431,54.7894,54.8252,5500.0
2015-04-02 11:35:00,61.3,61.3,61.28,61.28,3300.0,54.8252,54.8252,54.8073,54.8073,3300.0
2015-04-02 11:40:00,61.29,61.29,61.23,61.23,3100.0,54.8163,54.8163,54.7626,54.7626,3100.0
2015-04-02 11:45:00,61.24,61.32,61.24,61.32,3900.0,54.7716,54.8431,54.7716,54.8431,3900.0
2015-04-02 11:50:00,61.3,61.33,61.23,61.23,5600.0,54.8252,54.852,54.7626,54.7626,5600.0
2015-04-02 11:55:00,61.26,61.29,61.22,61.29,3000.0,54.7894,54.8163,54.7537,54.8163,3000.0
2015-04-02 12:00:00,61.27,61.29,61.24,61.25,10400.0,54.7984,54.8163,54.7716,54.7805,10400.0
2015-04-02 12:05:00,61.24,61.25,61.17,61.22,7400.0,54.7716,54.7805,54.7089,54.7537,7400.0
2015-04-02 12:10:00,61.22,61.23,61.2,61.22,3700.0,54.7537,54.7626,54.7358,54.7537,3700.0
2015-04-02 12:15:00,61.2,61.23,61.2,61.22,1700.0,54.7358,54.7626,54.7358,54.7537,1700.0
2015-04-02 12:20:00,61.2,61.21,61.19,61.2,1100.0,54.7358,54.7447,54.7268,54.7358,1100.0
2015-04-02 12:25:00,61.22,61.24,61.14,61.18,6200.0,54.7537,54.7716,54.6821,54.7179,6200.0
2015-04-02 12:30:00,61.2,61.22,61.16,61.16,3200.0,54.7358,54.7537,54.7,54.7,3200.0
2015-04-02 12:35:00,61.16,61.2,61.15,61.18,4900.0,54.7,54.7358,54.6911,54.7179,4900.0
2015-04-02 12:40:00,61.18,61.19,61.16,61.19,7500.0,54.7179,54.7268,54.7,54.7268,7500.0
2015-04-02 12:45:00,61.18,61.19,61.17,61.18,1400.0,54.7179,54.7268,54.7089,54.7179,1400.0
2015-04-02 12:50:00,61.18,61.21,61.16,61.21,3800.0,54.7179,54.7447,54.7,54.7447,3800.0
2015-04-02 12:55:00,61.22,61.26,61.21,61.26,4700.0,54.7537,54.7894,54.7447,54.7894,4700.0
2015-04-02 13:00:00,61.27,61.28,61.26,61.27,3000.0,54.7984,54.8073,54.7894,54.7984,3000.0
2015-04-02 13:05:00,61.27,61.31,61.27,61.31,2100.0,54.7984,54.8342,54.7984,54.8342,2100.0
2015-04-02 13:10:00,61.31,61.32,61.29,61.31,2800.0,54.8342,54.8431,54.8163,54.8342,2800.0
2015-04-02 13:15:00,61.32,61.36,61.31,61.34,3000.0,54.8431,54.8789,54.8342,54.861,3000.0
2015-04-02 13:20:00,61.34,61.38,61.34,61.36,2300.0,54.861,54.8968,54.861,54.8789,2300.0
2015-04-02 13:25:00,61.36,61.36,61.33,61.33,2600.0,54.8789,54.8789,54.852,54.852,2600.0
2015-04-02 13:30:00,61.33,61.33,61.3,61.3,1500.0,54.852,54.852,54.8252,54.8252,1500.0
2015-04-02 13:35:00,61.3,61.3,61.26,61.26,2000.0,54.8252,54.8252,54.7894,54.7894,2000.0
2015-04-02 13:40:00,61.23,61.25,61.23,61.24,1700.0,54.7626,54.7805,54.7626,54.7716,1700.0
2015-04-02 13:45:00,61.24,61.24,61.18,61.21,11500.0,54.7716,54.7716,54.7179,54.7447,11500.0
2015-04-02 13:50:00,61.21,61.24,61.2,61.23,3900.0,54.7447,54.7716,54.7358,54.7626,3900.0
2015-04-02 13:55:00,61.25,61.25,61.18,61.18,3600.0,54.7805,54.7805,54.7179,54.7179,3600.0
2015-04-02 14:00:00,61.19,61.2,61.19,61.2,1100.0,54.7268,54.7358,54.7268,54.7358,1100.0
2015-04-02 14:05:00,61.2,61.21,61.16,61.19,10700.0,54.7358,54.7447,54.7,54.7268,10700.0
2015-04-02 14:10:00,61.21,61.23,61.21,61.23,1000.0,54.7447,54.7626,54.7447,54.7626,1000.0
2015-04-02 14:15:00,61.23,61.28,61.2,61.28,3600.0,54.7626,54.8073,54.7358,54.8073,3600.0
2015-04-02 14:20:00,61.29,61.3,61.23,61.23,2200.0,54.8163,54.8252,54.7626,54.7626,2200.0
2015-04-02 14:25:00,61.24,61.24,61.23,61.23,1400.0,54.7716,54.7716,54.7626,54.7626,1400.0
2015-04-02 14:30:00,61.23,61.24,61.21,61.21,3000.0,54.7626,54.7716,54.7447,54.7447,3000.0
2015-04-02 14:35:00,61.19,61.19,61.17,61.17,1400.0,54.7268,54.7268,54.7089,54.7089,1400.0
2015-04-02 14:40:00,61.16,61.16,61.06,61.06,3200.0,54.7,54.7,54.6106,54.6106,3200.0
2015-04-02 14:45:00,61.07,61.1,61.07,61.09,2500.0,54.6195,54.6463,54.6195,54.6374,2500.0
2015-04-02 14:50:00,61.09,61.1,61.09,61.1,2600.0,54.6374,54.6463,54.6374,54.6463,2600.0
2015-04-02 14:55:00,61.1,61.18,61.04,61.15,15900.0,54.6463,54.7179,54.5927,54.6911,15900.0
2015-04-02 15:00:00,61.16,61.17,61.14,61.17,3300.0,54.7,54.7089,54.6821,54.7089,3300.0
2015-04-02 15:05:00,61.17,61.26,61.17,61.26,5800.0,54.7089,54.7894,54.7089,54.7894,5800.0
2015-04-02 15:10:00,61.24,61.24,61.19,61.2,7200.0,54.7716,54.7716,54.7268,54.7358,7200.0
2015-04-02 15:15:00,61.21,61.25,61.2,61.21,6900.0,54.7447,54.7805,54.7358,54.7447,6900.0
2015-04-02 15:20:00,61.21,61.22,61.19,61.21,3100.0,54.7447,54.7537,54.7268,54.7447,3100.0
2015-04-02 15:25:00,61.21,61.29,61.21,61.29,4600.0,54.7447,54.8163,54.7447,54.8163,4600.0
2015-04-02 15:30:00,61.29,61.31,61.25,61.25,4500.0,54.8163,54.8342,54.7805,54.7805,4500.0
2015-04-02 15:35:00,61.24,61.35,61.24,61.35,8600.0,54.7716,54.8699,54.7716,54.8699,8600.0
2015-04-02 15:40:00,61.35,61.38,61.32,61.38,8300.0,54.8699,54.8968,54.8431,54.8968,8300.0
2015-04-02 15:45:00,61.38,61.53,61.38,61.5,17200.0,54.8968,55.0309,54.8968,55.0041,17200.0
2015-04-02 15:50:00,61.51,61.52,61.48,61.49,12500.0,55.013,55.022,54.9862,54.9951,12500.0
2015-04-02 15:55:00,61.5,61.56,61.48,61.49,40200.0,55.0041,55.0578,54.9862,54.9951,40200.0
2015-04-06 09:30:00,61.21,61.29,61.11,61.26,5600.0,54.7447,54.8163,54.6553,54.7894,5600.0
2015-04-06 09:35:00,61.33,61.74,61.33,61.73,7400.0,54.852,55.2187,54.852,55.2098,7400.0
2015-04-06 09:40:00,61.7,61.86,61.7,61.84,4200.0,55.183,55.3261,55.183,55.3082,4200.0
2015-04-06 09:45:00,61.84,62.13,61.84,62.09,13500.0,55.3082,55.5675,55.3082,55.5318,13500.0
2015-04-06 09:50:00,62.09,62.19,61.85,61.85,7300.0,55.5318,55.6212,55.3171,55.3171,7300.0
2015-04-06 09:55:00,61.87,61.99,61.85,61.85,10500.0,55.335,55.4423,55.3171,55.3171,10500.0
2015-04-06 10:00:00,61.9,61.98,61.83,61.83,13500.0,55.3618,55.4334,55.2992,55.2992,13500.0
2015-04-06 10:05:00,61.86,62.0,61.77,61.77,4500.0,55.3261,55.4513,55.2456,55.2456,4500.0
2015-04-06 10:10:00,61.74,61.8,61.73,61.78,4800.0,55.2187,55.2724,55.2098,55.2545,4800.0
2015-04-06 10:15:00,61.79,62.0,61.79,61.92,4500.0,55.2635,55.4513,55.2635,55.3797,4500.0
2015-04-06 10:20:00,61.93,62.08,61.91,62.0,19200.0,55.3887,55.5228,55.3708,55.4513,19200.0
2015-04-06 10:25:00,61.99,62.02,61.89,61.99,8600.0,55.4423,55.4692,55.3529,55.4423,8600.0
2015-04-06 10:30:00,62.03,62.06,61.96,61.96,4300.0,55.4781,55.5049,55.4155,55.4155,4300.0
2015-04-06 10:35:00,61.96,61.96,61.9,61.92,3000.0,55.4155,55.4155,55.3618,55.3797,3000.0
2015-04-06 10:40:00,61.95,61.98,61.9,61.91,3900.0,55.4066,55.4334,55.3618,55.3708,3900.0
2015-04-06 10:45:00,61.93,62.0,61.89,61.9,5300.0,55.3887,55.4513,55.3529,55.3618,5300.0
2015-04-06 10:50:00,61.92,61.97,61.92,61.92,2000.0,55.3797,55.4244,55.3797,55.3797,2000.0
2015-04-06 10:55:00,61.92,61.97,61.89,61.95,3500.0,55.3797,55.4244,55.3529,55.4066,3500.0
2015-04-06 11:00:00,61.98,62.07,61.98,62.03,2000.0,55.4334,55.5139,55.4334,55.4781,2000.0
2015-04-06 11:05:00,62.01,62.04,61.99,62.0,5300.0,55.4602,55.4871,55.4423,55.4513,5300.0
2015-04-06 11:10:00,62.0,62.06,61.99,62.04,8900.0,55.4513,55.5049,55.4423,55.4871,8900.0
2015-04-06 11:15:00,62.05,62.17,62.04,62.15,6500.0,55.496,55.6033,55.4871,55.5854,6500.0
2015-04-06 11:20:00,62.17,62.2,62.08,62.09,10300.0,55.6033,55.6302,55.5228,55.5318,10300.0
2015-04-06 11:25:00,62.08,62.17,62.08,62.17,2900.0,55.5228,55.6033,55.5228,55.6033,2900.0
2015-04-06 11:30:00,62.15,62.19,62.12,62.12,6500.0,55.5854,55.6212,55.5586,55.5586,6500.0
2015-04-06 11:35:00,62.1,62.16,62.08,62.11,4600.0,55.5407,55.5944,55.5228,55.5497,4600.0
2015-04-06 11:40:00,62.14,62.14,62.05,62.08,4900.0,55.5765,55.5765,55.496,55.5228,4900.0
2015-04-06 11:45:00,62.08,62.21,62.05,62.12,8000.0,55.5228,55.6391,55.496,55.5586,8000.0
2015-04-06 11:50:00,62.15,62.21,62.14,62.19,2300.0,55.5854,55.6391,55.5765,55.6212,2300.0
2015-04-06 11:55:00,62.21,62.24,62.2,62.2,3700.0,55.6391,55.6659,55.6302,55.6302,3700.0
2015-04-06 12:00:00,62.21,62.26,62.21,62.26,2200.0,55.6391,55.6838,55.6391,55.6838,2200.0
2015-04-06 12:05:00,62.22,62.22,62.18,62.19,6200.0,55.648,55.648,55.6123,55.6212,6200.0
2015-04-06 12:10:00,62.18,62.18,62.15,62.15,1500.0,55.6123,55.6123,55.5854,55.5854,1500.0
2015-04-06 12:15:00,62.17,62.2,62.16,62.2,2200.0,55.6033,55.6302,55.5944,55.6302,2200.0
2015-04-06 12:20:00,62.22,62.26,62.21,62.25,5800.0,55.648,55.6838,55.6391,55.6749,5800.0
2015-04-06 12:25:00,62.27,62.28,62.24,62.24,3700.0,55.6928,55.7017,55.6659,55.6659,3700.0
2015-04-06 12:30:00,62.22,62.25,62.2,62.22,7000.0,55.648,55.6749,55.6302,55.648,7000.0
2015-04-06 12:35:00,62.23,62.28,62.23,62.26,5500.0,55.657,55.7017,55.657,55.6838,5500.0
2015-04-06 12:40:00,62.24,62.26,62.23,62.24,1800.0,55.6659,55.6838,55.657,55.6659,1800.0
2015-04-06 12:45:00,62.27,62.27,62.24,62.26,2700.0,55.6928,55.6928,55.6659,55.6838,2700.0
2015-04-06 12:50:00,62.26,62.26,62.23,62.26,4200.0,55.6838,55.6838,55.657,55.6838,4200.0
2015-04-06 12:55:00,62.26,62.34,62.25,62.31,5600.0,55.6838,55.7554,55.6749,55.7285,5600.0
2015-04-06 13:00:00,62.32,62.32,62.27,62.27,2300.0,55.7375,55.7375,55.6928,55.6928,2300.0
2015-04-06 13:05:00,62.29,62.29,62.22,62.25,7900.0,55.7106,55.7106,55.648,55.6749,7900.0
2015-04-06 13:10:00,62.23,62.3,62.23,62.28,6000.0,55.657,55.7196,55.657,55.7017,6000.0
2015-04-06 13:15:00,62.26,62.3,62.26,62.3,3500.0,55.6838,55.7196,55.6838,55.7196,3500.0
2015-04-06 13:20:00,62.32,62.33,62.29,62.3,2900.0,55.7375,55.7464,55.7106,55.7196,2900.0
2015-04-06 13:25:00,62.3,62.31,62.28,62.31,3800.0,55.7196,55.7285,55.7017,55.7285,3800.0
2015-04-06 13:30:00,62.31,62.34,62.31,62.31,3400.0,55.7285,55.7554,55.7285,55.7285,3400.0
2015-04-06 13:35:00,62.28,62.28,62.24,62.24,2500.0,55.7017,55.7017,55.6659,55.6659,2500.0
2015-04-06 13:40:00,62.22,62.23,62.22,62.23,4500.0,55.648,55.657,55.648,55.657,4500.0
2015-04-06 13:45:00,62.22,62.23,62.2,62.23,3500.0,55.648,55.657,55.6302,55.657,3500.0
2015-04-06 13:50:00,62.2,62.22,62.19,62.19,2100.0,55.6302,55.648,55.6212,55.6212,2100.0
2015-04-06 13:55:00,62.18,62.21,62.18,62.21,1700.0,55.6123,55.6391,55.6123,55.6391,1700.0
2015-04-06 14:00:00,62.21,62.22,62.2,62.21,7500.0,55.6391,55.648,55.6302,55.6391,7500.0
2015-04-06 14:05:00,62.21,62.26,62.2,62.25,8100.0,55.6391,55.6838,55.6302,55.6749,8100.0
2015-04-06 14:10:00,62.24,62.25,62.23,62.25,2000.0,55.6659,55.6749,55.657,55.6749,2000.0
2015-04-06 14:15:00,62.26,62.33,62.25,62.33,4100.0,55.6838,55.7464,55.6749,55.7464,4100.0
2015-04-06 14:20:00,62.34,62.35,62.25,62.25,9300.0,55.7554,55.7643,55.6749,55.6749,9300.0
2015-04-06 14:25:00,62.26,62.31,62.24,62.29,7200.0,55.6838,55.7285,55.6659,55.7106,7200.0
2015-04-06 14:30:00,62.28,62.29,62.27,62.27,2500.0,55.7017,55.7106,55.6928,55.6928,2500.0
2015-04-06 14:35:00,62.26,62.27,62.25,62.27,3000.0,55.6838,55.6928,55.6749,55.6928,3000.0
2015-04-06 14:40:00,62.26,62.27,62.24,62.26,4900.0,55.6838,55.6928,55.6659,55.6838,4900.0
2015-04-06 14:45:00,62.25,62.28,62.24,62.27,4900.0,55.6749,55.7017,55.6659,55.6928,4900.0
2015-04-06 14:50:00,62.28,62.28,62.25,62.27,4600.0,55.7017,55.7017,55.6749,55.6928,4600.0
2015-04-06 14:55:00,62.26,62.31,62.26,62.28,7100.0,55.6838,55.7285,55.6838,55.7017,7100.0
2015-04-06 15:00:00,62.28,62.29,62.25,62.26,8500.0,55.7017,55.7106,55.6749,55.6838,8500.0
2015-04-06 15:05:00,62.27,62.28,62.23,62.26,11000.0,55.6928,55.7017,55.657,55.6838,11000.0
2015-04-06 15:10:00,62.27,62.31,62.26,62.31,6900.0,55.6928,55.7285,55.6838,55.7285,6900.0
2015-04-06 15:15:00,62.31,62.32,62.19,62.22,9500.0,55.7285,55.7375,55.6212,55.648,9500.0
2015-04-06 15:20:00,62.2,62.21,62.14,62.16,4800.0,55.6302,55.6391,55.5765,55.5944,4800.0
2015-04-06 15:25:00,62.16,62.21,62.09,62.1,17500.0,55.5944,55.6391,55.5318,55.5407,17500.0
2015-04-06 15:30:00,62.1,62.1,62.06,62.09,13400.0,55.5407,55.5407,55.5049,55.5318,13400.0
2015-04-06 15:35:00,62.09,62.11,62.07,62.09,20800.0,55.5318,55.5497,55.5139,55.5318,20800.0
2015-04-06 15:40:00,62.09,62.1,62.07,62.09,7300.0,55.5318,55.5407,55.5139,55.5318,7300.0
2015-04-06 15:45:00,62.1,62.15,62.07,62.07,15400.0,55.5407,55.5854,55.5139,55.5139,15400.0
2015-04-06 15:50:00,62.07,62.09,62.0,62.08,15900.0,55.5139,55.5318,55.4513,55.5228,15900.0
2015-04-06 15:55:00,62.08,62.21,62.07,62.15,49000.0,55.5228,55.6391,55.5139,55.5854,49000.0
2015-04-07 09:30:00,62.09,62.09,61.51,61.7,6000.0,55.5318,55.5318,55.013,55.183,6000.0
2015-04-07 09:35:00,61.79,62.08,61.71,62.07,2300.0,55.2635,55.5228,55.1919,55.5139,2300.0
2015-04-07 09:40:00,62.04,62.12,61.79,61.87,4300.0,55.4871,55.5586,55.2635,55.335,4300.0
2015-04-07 09:45:00,61.85,61.86,61.64,61.64,4200.0,55.3171,55.3261,55.1293,55.1293,4200.0
2015-04-07 09:50:00,61.67,61.77,61.66,61.77,4200.0,55.1561,55.2456,55.1472,55.2456,4200.0
2015-04-07 09:55:00,61.8,61.8,61.56,61.56,4500.0,55.2724,55.2724,55.0578,55.0578,4500.0
2015-04-07 10:00:00,61.61,61.62,61.51,61.54,5300.0,55.1025,55.1114,55.013,55.0399,5300.0
2015-04-07 10:05:00,61.52,61.54,61.48,61.52,4400.0,55.022,55.0399,54.9862,55.022,4400.0
2015-04-07 10:10:00,61.51,61.6,61.51,61.59,4800.0,55.013,55.0935,55.013,55.0846,4800.0
2015-04-07 10:15:00,61.61,61.64,61.6,61.64,5800.0,55.1025,55.1293,55.0935,55.1293,5800.0
2015-04-07 10:20:00,61.66,61.69,61.63,61.63,4200.0,55.1472,55.174,55.1204,55.1204,4200.0
2015-04-07 10:25:00,61.61,61.73,61.61,61.64,3300.0,55.1025,55.2098,55.1025,55.1293,3300.0
2015-04-07 10:30:00,61.66,61.73,61.66,61.71,2400.0,55.1472,55.2098,55.1472,55.1919,2400.0
2015-04-07 10:35:00,61.71,61.71,61.65,61.65,6300.0,55.1919,55.1919,55.1382,55.1382,6300.0
2015-04-07 10:40:00,61.65,61.69,61.58,61.58,3300.0,55.1382,55.174,55.0756,55.0756,3300.0
2015-04-07 10:45:00,61.63,61.65,61.51,61.51,3800.0,55.1204,55.1382,55.013,55.013,3800.0
2015-04-07 10:50:00,61.48,61.5,61.45,61.47,2200.0,54.9862,55.0041,54.9594,54.9773,2200.0
2015-04-07 10:55:00,61.47,61.47,61.41,61.41,2500.0,54.9773,54.9773,54.9236,54.9236,2500.0
2015-04-07 11:00:00,61.4,61.44,61.39,61.39,3600.0,54.9147,54.9504,54.9057,54.9057,3600.0
2015-04-07 11:05:00,61.37,61.41,61.37,61.38,3700.0,54.8878,54.9236,54.8878,54.8968,3700.0
2015-04-07 11:10:00,61.39,61.48,61.39,61.48,4100.0,54.9057,54.9862,54.9057,54.9862,4100.0
2015-04-07 11:15:00,61.49,61.5,61.46,61.5,4800.0,54.9951,55.0041,54.9683,55.0041,4800.0
2015-04-07 11:20:00,61.49,61.52,61.48,61.48,4400.0,54.9951,55.022,54.9862,54.9862,4400.0
2015-04-07 11:25:00,61.46,61.46,61.43,61.43,3500.0,54.9683,54.9683,54.9415,54.9415,3500.0
2015-04-07 11:30:00,61.46,61.46,61.4,61.4,29500.0,54.9683,54.9683,54.9147,54.9147,29500.0
2015-04-07 11:35:00,61.42,61.42,61.22,61.22,11100.0,54.9325,54.9325,54.7537,54.7537,11100.0
2015-04-07 11:40:00,61.22,61.23,61.17,61.2,4400.0,54.7537,54.7626,54.7089,54.7358,4400.0
2015-04-07 11:45:00,61.21,61.28,61.21,61.28,1800.0,54.7447,54.8073,54.7447,54.8073,1800.0
2015-04-07 11:50:00,61.29,61.32,61.29,61.32,1400.0,54.8163,54.8431,54.8163,54.8431,1400.0
2015-04-07 11:55:00,61.33,61.35,61.32,61.35,3800.0,54.852,54.8699,54.8431,54.8699,3800.0
2015-04-07 12:00:00,61.37,61.43,61.37,61.43,1300.0,54.8878,54.9415,54.8878,54.9415,1300.0
2015-04-07 12:05:00,61.43,61.48,61.42,61.43,2800.0,54.9415,54.9862,54.9325,54.9415,2800.0
2015-04-07 12:10:00,61.44,61.48,61.44,61.46,1100.0,54.9504,54.9862,54.9504,54.9683,1100.0
2015-04-07 12:15:00,61.47,61.48,61.46,61.47,3500.0,54.9773,54.9862,54.9683,54.9773,3500.0
2015-04-07 12:20:00,61.49,61.49,61.42,61.42,2500.0,54.9951,54.9951,54.9325,54.9325,2500.0
2015-04-07 12:25:00,61.44,61.54,61.43,61.52,9500.0,54.9504,55.0399,54.9415,55.022,9500.0
2015-04-07 12:30:00,61.56,61.56,61.54,61.54,1900.0,55.0578,55.0578,55.0399,55.0399,1900.0
2015-04-07 12:35:00,61.52,61.56,61.51,61.56,3100.0,55.022,55.0578,55.013,55.0578,3100.0
2015-04-07 12:40:00,61.55,61.55,61.47,61.48,2900.0,55.0488,55.0488,54.9773,54.9862,2900.0
2015-04-07 12:45:00,61.51,61.51,61.46,61.46,1100.0,55.013,55.013,54.9683,54.9683,1100.0
2015-04-07 12:50:00,61.49,61.52,61.46,61.51,2700.0,54.9951,55.022,54.9683,55.013,2700.0
2015-04-07 12:55:00,61.52,61.52,61.47,61.48,2700.0,55.022,55.022,54.9773,54.9862,2700.0
2015-04-07 13:00:00,61.51,61.52,61.48,61.48,800.0,55.013,55.022,54.9862,54.9862,800.0
2015-04-07 13:05:00,61.48,61.48,61.48,61.48,400.0,54.9862,54.9862,54.9862,54.9862,400.0
2015-04-07 13:10:00,61.46,61.49,61.46,61.47,2800.0,54.9683,54.9951,54.9683,54.9773,2800.0
2015-04-07 13:15:00,61.47,61.47,61.45,61.45,35600.0,54.9773,54.9773,54.9594,54.9594,35600.0
2015-04-07 13:20:00,61.43,61.45,61.41,61.41,1600.0,54.9415,54.9594,54.9236,54.9236,1600.0
2015-04-07 13:25:00,61.4,61.4,61.38,61.38,1000.0,54.9147,54.9147,54.8968,54.8968,1000.0
2015-04-07 13:30:00,61.38,61.41,61.38,61.41,500.0,54.8968,54.9236,54.8968,54.9236,500.0
2015-04-07 13:35:00,61.38,61.4,61.35,61.35,2800.0,54.8968,54.9147,54.8699,54.8699,2800.0
2015-04-07 13:40:00,61.37,61.37,61.34,61.34,1700.0,54.8878,54.8878,54.861,54.861,1700.0
2015-04-07 13:45:00,61.35,61.35,61.28,61.28,1200.0,54.8699,54.8699,54.8073,54.8073,1200.0
2015-04-07 13:50:00,61.27,61.28,61.25,61.26,7000.0,54.7984,54.8073,54.7805,54.7894,7000.0
2015-04-07 13:55:00,61.26,61.27,61.24,61.27,1400.0,54.7894,54.7984,54.7716,54.7984,1400.0
2015-04-07 14:00:00,61.28,61.28,61.25,61.27,2100.0,54.8073,54.8073,54.7805,54.7984,2100.0
2015-04-07 14:05:00,61.26,61.26,61.25,61.25,800.0,54.7894,54.7894,54.7805,54.7805,800.0
2015-04-07 14:10:00,61.26,61.28,61.25,61.27,6300.0,54.7894,54.8073,54.7805,54.7984,6300.0
2015-04-07 14:15:00,61.29,61.31,61.29,61.31,1400.0,54.8163,54.8342,54.8163,54.8342,1400.0
2015-04-07 14:20:00,61.3,61.31,61.28,61.31,1000.0,54.8252,54.8342,54.8073,54.8342,1000.0
2015-04-07 14:25:00,61.32,61.32,61.31,61.32,500.0,54.8431,54.8431,54.8342,54.8431,500.0
2015-04-07 14:30:00,61.36,61.36,61.35,61.36,700.0,54.8789,54.8789,54.8699,54.8789,700.0
2015-04-07 14:35:00,61.35,61.37,61.33,61.33,900.0,54.8699,54.8878,54.852,54.852,900.0
2015-04-07 14:40:00,61.29,61.32,61.24,61.24,4500.0,54.8163,54.8431,54.7716,54.7716,4500.0
2015-04-07 14:45:00,61.24,61.27,61.23,61.27,4500.0,54.7716,54.7984,54.7626,54.7984,4500.0
2015-04-07 14:50:00,61.27,61.31,61.27,61.29,3900.0,54.7984,54.8342,54.7984,54.8163,3900.0
2015-04-07 14:55:00,61.28,61.28,61.25,61.26,2200.0,54.8073,54.8073,54.7805,54.7894,2200.0
2015-04-07 15:00:00,61.26,61.27,61.23,61.24,2600.0,54.7894,54.7984,54.7626,54.7716,2600.0
2015-04-07 15:05:00,61.23,61.25,61.22,61.25,4400.0,54.7626,54.7805,54.7537,54.7805,4400.0
2015-04-07 15:10:00,61.24,61.27,61.22,61.25,3900.0,54.7716,54.7984,54.7537,54.7805,3900.0
2015-04-07 15:15:00,61.26,61.27,61.25,61.27,6200.0,54.7894,54.7984,54.7805,54.7984,6200.0
2015-04-07 15:20:00,61.28,61.3,61.27,61.28,9900.0,54.8073,54.8252,54.7984,54.8073,9900.0
2015-04-07 15:25:00,61.28,61.29,61.27,61.28,6500.0,54.8073,54.8163,54.7984,54.8073,6500.0
2015-04-07 15:30:00,61.28,61.33,61.28,61.33,10600.0,54.8073,54.852,54.8073,54.852,10600.0
2015-04-07 15:35:00,61.33,61.36,61.31,61.35,8800.0,54.852,54.8789,54.8342,54.8699,8800.0
2015-04-07 15:40:00,61.34,61.38,61.29,61.37,10400.0,54.861,54.8968,54.8163,54.8878,10400.0
2015-04-07 15:45:00,61.39,61.44,61.39,61.41,25300.0,54.9057,54.9504,54.9057,54.9236,25300.0
2015-04-07 15:50:00,61.41,61.43,61.31,61.31,9400.0,54.9236,54.9415,54.8342,54.8342,9400.0
2015-04-07 15:55:00,61.32,61.33,61.26,61.27,46200.0,54.8431,54.852,54.7894,54.7984,46200.0
2015-04-08 09:30:00,61.3,61.32,61.3,61.32,2400.0,54.8252,54.8431,54.8252,54.8431,2400.0
2015-04-08 09:35:00,61.47,61.93,61.47,61.79,6100.0,54.9773,55.3887,54.9773,55.2635,6100.0
2015-04-08 09:40:00,61.86,61.91,61.8,61.91,4000.0,55.3261,55.3708,55.2724,55.3708,4000.0
2015-04-08 09:45:00,61.99,62.01,61.74,61.74,7300.0,55.4423,55.4602,55.2187,55.2187,7300.0
2015-04-08 09:50:00,61.83,61.98,61.8,61.89,3800.0,55.2992,55.4334,55.2724,55.3529,3800.0
2015-04-08 09:55:00,61.89,61.89,61.76,61.77,1400.0,55.3529,55.3529,55.2366,55.2456,1400.0
2015-04-08 10:00:00,61.77,61.77,61.69,61.69,1600.0,55.2456,55.2456,55.174,55.174,1600.0
2015-04-08 10:05:00,61.7,61.77,61.69,61.71,5000.0,55.183,55.2456,55.174,55.1919,5000.0
2015-04-08 10:10:00,61.71,61.71,61.65,61.65,900.0,55.1919,55.1919,55.1382,55.1382,900.0
2015-04-08 10:15:00,61.66,61.68,61.61,61.61,2900.0,55.1472,55.1651,55.1025,55.1025,2900.0
2015-04-08 10:20:00,61.59,61.62,61.59,61.59,1900.0,55.0846,55.1114,55.0846,55.0846,1900.0
2015-04-08 10:25:00,61.61,61.65,61.61,61.65,1100.0,55.1025,55.1382,55.1025,55.1382,1100.0
2015-04-08 10:30:00,61.65,61.66,61.6,61.61,3100.0,55.1382,55.1472,55.0935,55.1025,3100.0
2015-04-08 10:35:00,61.61,61.61,61.54,61.58,2900.0,55.1025,55.1025,55.0399,55.0756,2900.0
2015-04-08 10:40:00,61.52,61.52,61.44,61.44,1000.0,55.022,55.022,54.9504,54.9504,1000.0
2015-04-08 10:45:00,61.49,61.53,61.49,61.52,800.0,54.9951,55.0309,54.9951,55.022,800.0
2015-04-08 10:50:00,61.56,61.61,61.55,61.58,3000.0,55.0578,55.1025,55.0488,55.0756,3000.0
2015-04-08 10:55:00,61.59,61.59,61.44,61.44,2900.0,55.0846,55.0846,54.9504,54.9504,2900.0
2015-04-08 11:00:00,61.44,61.5,61.44,61.5,2400.0,54.9504,55.0041,54.9504,55.0041,2400.0
2015-04-08 11:05:00,61.5,61.5,61.46,61.49,2900.0,55.0041,55.0041,54.9683,54.9951,2900.0
2015-04-08 11:10:00,61.5,61.53,61.49,61.53,5000.0,55.0041,55.0309,54.9951,55.0309,5000.0
2015-04-08 11:15:00,61.52,61.57,61.52,61.56,1900.0,55.022,55.0667,55.022,55.0578,1900.0
2015-04-08 11:20:00,61.58,61.59,61.46,61.46,4300.0,55.0756,55.0846,54.9683,54.9683,4300.0
2015-04-08 11:25:00,61.47,61.51,61.47,61.51,2600.0,54.9773,55.013,54.9773,55.013,2600.0
2015-04-08 11:30:00,61.5,61.51,61.49,61.5,2100.0,55.0041,55.013,54.9951,55.0041,2100.0
2015-04-08 11:35:00,61.5,61.55,61.49,61.53,3300.0,55.0041,55.0488,54.9951,55.0309,3300.0
2015-04-08 11:40:00,61.5,61.52,61.48,61.5,3800.0,55.0041,55.022,54.9862,55.0041,3800.0
2015-04-08 11:45:00,61.5,61.52,61.5,61.5,3300.0,55.0041,55.022,55.0041,55.0041,3300.0
2015-04-08 11:50:00,61.5,61.5,61.47,61.48,3300.0,55.0041,55.0041,54.9773,54.9862,3300.0
2015-04-08 11:55:00,61.48,61.5,61.46,61.48,3200.0,54.9862,55.0041,54.9683,54.9862,3200.0
2015-04-08 12:00:00,61.5,61.51,61.46,61.47,6300.0,55.0041,55.013,54.9683,54.9773,6300.0
2015-04-08 12:05:00,61.47,61.47,61.47,61.47,300.0,54.9773,54.9773,54.9773,54.9773,300.0
2015-04-08 12:10:00,61.48,61.5,61.48,61.5,2100.0,54.9862,55.0041,54.9862,55.0041,2100.0
2015-04-08 12:15:00,61.5,61.51,61.45,61.45,4500.0,55.0041,55.013,54.9594,54.9594,4500.0
2015-04-08 12:20:00,61.45,61.45,61.42,61.43,2200.0,54.9594,54.9594,54.9325,54.9415,2200.0
2015-04-08 12:25:00,61.43,61.46,61.43,61.46,3000.0,54.9415,54.9683,54.9415,54.9683,3000.0
2015-04-08 12:30:00,61.46,61.48,61.46,61.48,1000.0,54.9683,54.9862,54.9683,54.9862,1000.0
2015-04-08 12:35:00,61.49,61.51,61.49,61.51,5100.0,54.9951,55.013,54.9951,55.013,5100.0
2015-04-08 12:40:00,61.51,61.51,61.49,61.5,3100.0,55.013,55.013,54.9951,55.0041,3100.0
2015-04-08 12:45:00,61.49,61.51,61.49,61.5,3400.0,54.9951,55.013,54.9951,55.0041,3400.0
2015-04-08 12:50:00,61.51,61.51,61.43,61.43,4100.0,55.013,55.013,54.9415,54.9415,4100.0
2015-04-08 12:55:00,61.45,61.47,61.45,61.46,2300.0,54.9594,54.9773,54.9594,54.9683,2300.0
2015-04-08 13:00:00,61.46,61.47,61.45,61.45,500.0,54.9683,54.9773,54.9594,54.9594,500.0
2015-04-08 13:05:00,61.46,61.46,61.41,61.41,6200.0,54.9683,54.9683,54.9236,54.9236,6200.0
2015-04-08 13:10:00,61.4,61.4,61.37,61.37,2100.0,54.9147,54.9147,54.8878,54.8878,2100.0
2015-04-08 13:15:00,61.37,61.4,61.36,61.39,3100.0,54.8878,54.9147,54.8789,54.9057,3100.0
2015-04-08 13:20:00,61.4,61.4,61.37,61.39,3300.0,54.9147,54.9147,54.8878,54.9057,3300.0
2015-04-08 13:25:00,61.39,61.41,61.39,61.4,2200.0,54.9057,54.9236,54.9057,54.9147,2200.0
2015-04-08 13:30:00,61.4,61.43,61.4,61.43,600.0,54.9147,54.9415,54.9147,54.9415,600.0
2015-04-08 13:35:00,61.46,61.46,61.44,61.44,1500.0,54.9683,54.9683,54.9504,54.9504,1500.0
2015-04-08 13:40:00,61.45,61.45,61.41,61.41,3700.0,54.9594,54.9594,54.9236,54.9236,3700.0
2015-04-08 13:45:00,61.42,61.43,61.4,61.4,3300.0,54.9325,54.9415,54.9147,54.9147,3300.0
2015-04-08 13:50:00,61.41,61.44,61.41,61.44,1900.0,54.9236,54.9504,54.9236,54.9504,1900.0
2015-04-08 13:55:00,61.47,61.47,61.42,61.45,4900.0,54.9773,54.9773,54.9325,54.9594,4900.0
2015-04-08 14:00:00,61.46,61.46,61.29,61.3,8800.0,54.9683,54.9683,54.8163,54.8252,8800.0
2015-04-08 14:05:00,61.35,61.36,61.22,61.23,3200.0,54.8699,54.8789,54.7537,54.7626,3200.0
2015-04-08 14:10:00,61.21,61.38,61.19,61.36,3900.0,54.7447,54.8968,54.7268,54.8789,3900.0
2015-04-08 14:15:00,61.39,61.44,61.36,61.44,13700.0,54.9057,54.9504,54.8789,54.9504,13700.0
2015-04-08 14:20:00,61.43,61.53,61.39,61.4,85300.0,54.9415,55.0309,54.9057,54.9147,85300.0
2015-04-08 14:25:00,61.4,61.42,61.37,61.41,1300.0,54.9147,54.9325,54.8878,54.9236,1300.0
2015-04-08 14:30:00,61.4,61.52,61.39,61.52,4600.0,54.9147,55.022,54.9057,55.022,4600.0
2015-04-08 14:35:00,61.53,61.53,61.47,61.52,4200.0,55.0309,55.0309,54.9773,55.022,4200.0
2015-04-08 14:40:00,61.51,61.55,61.48,61.55,33400.0,55.013,55.0488,54.9862,55.0488,33400.0
2015-04-08 14:45:00,61.57,61.61,61.56,61.59,10100.0,55.0667,55.1025,55.0578,55.0846,10100.0
2015-04-08 14:50:00,61.59,61.63,61.52,61.54,4200.0,55.0846,55.1204,55.022,55.0399,4200.0
2015-04-08 14:55:00,61.54,61.54,61.5,61.51,5200.0,55.0399,55.0399,55.0041,55.013,5200.0
2015-04-08 15:00:00,61.54,61.54,61.49,61.49,6900.0,55.0399,55.0399,54.9951,54.9951,6900.0
2015-04-08 15:05:00,61.49,61.52,61.48,61.52,5200.0,54.9951,55.022,54.9862,55.022,5200.0
2015-04-08 15:10:00,61.52,61.58,61.51,61.55,7700.0,55.022,55.0756,55.013,55.0488,7700.0
2015-04-08 15:15:00,61.55,61.58,61.52,61.57,7100.0,55.0488,55.0756,55.022,55.0667,7100.0
2015-04-08 15:20:00,61.56,61.56,61.51,61.53,3600.0,55.0578,55.0578,55.013,55.0309,3600.0
2015-04-08 15:25:00,61.54,61.6,61.53,61.59,8300.0,55.0399,55.0935,55.0309,55.0846,8300.0
2015-04-08 15:30:00,61.6,61.61,61.58,61.61,11700.0,55.0935,55.1025,55.0756,55.1025,11700.0
2015-04-08 15:35:00,61.6,61.65,61.6,61.64,9700.0,55.0935,55.1382,55.0935,55.1293,9700.0
2015-04-08 15:40:00,61.64,61.73,61.63,61.71,12900.0,55.1293,55.2098,55.1204,55.1919,12900.0
2015-04-08 15:45:00,61.72,61.77,61.72,61.75,19800.0,55.2009,55.2456,55.2009,55.2277,19800.0
2015-04-08 15:50:00,61.77,61.78,61.73,61.78,14500.0,55.2456,55.2545,55.2098,55.2545,14500.0
2015-04-08 15:55:00,61.78,61.85,61.77,61.83,68000.0,55.2545,55.3171,55.2456,55.2992,68000.0
2015-04-09 09:30:00,61.72,61.72,61.49,61.72,3500.0,55.2009,55.2009,54.9951,55.2009,3500.0
2015-04-09 09:35:00,61.73,61.99,61.6,61.94,3600.0,55.2098,55.4423,55.0935,55.3976,3600.0
2015-04-09 09:40:00,61.96,61.97,61.84,61.85,3200.0,55.4155,55.4244,55.3082,55.3171,3200.0
2015-04-09 09:45:00,61.85,61.99,61.82,61.91,14000.0,55.3171,55.4423,55.2903,55.3708,14000.0
2015-04-09 09:50:00,61.89,61.89,61.57,61.61,21400.0,55.3529,55.3529,55.0667,55.1025,21400.0
2015-04-09 09:55:00,61.63,61.77,61.57,61.57,14600.0,55.1204,55.2456,55.0667,55.0667,14600.0
2015-04-09 10:00:00,61.6,61.75,61.6,61.75,2800.0,55.0935,55.2277,55.0935,55.2277,2800.0
2015-04-09 10:05:00,61.7,61.7,61.6,61.61,2600.0,55.183,55.183,55.0935,55.1025,2600.0
2015-04-09 10:10:00,61.61,61.61,61.5,61.51,2700.0,55.1025,55.1025,55.0041,55.013,2700.0
2015-04-09 10:15:00,61.48,61.48,61.42,61.42,600.0,54.9862,54.9862,54.9325,54.9325,600.0
2015-04-09 10:20:00,61.4,61.52,61.4,61.47,1800.0,54.9147,55.022,54.9147,54.9773,1800.0
2015-04-09 10:25:00,61.48,61.5,61.47,61.49,1800.0,54.9862,55.0041,54.9773,54.9951,1800.0
2015-04-09 10:30:00,61.48,61.48,61.41,61.41,1200.0,54.9862,54.9862,54.9236,54.9236,1200.0
2015-04-09 10:35:00,61.41,61.42,61.32,61.36,2800.0,54.9236,54.9325,54.8431,54.8789,2800.0
2015-04-09 10:40:00,61.36,61.37,61.17,61.2,35400.0,54.8789,54.8878,54.7089,54.7358,35400.0
2015-04-09 10:45:00,61.2,61.2,61.07,61.1,5300.0,54.7358,54.7358,54.6195,54.6463,5300.0
2015-04-09 10:50:00,61.1,61.1,61.01,61.02,3600.0,54.6463,54.6463,54.5658,54.5748,3600.0
2015-04-09 10:55:00,61.01,61.08,61.01,61.06,7900.0,54.5658,54.6285,54.5658,54.6106,7900.0
2015-04-09 11:00:00,61.06,61.06,60.93,60.96,7200.0,54.6106,54.6106,54.4943,54.5211,7200.0
2015-04-09 11:05:00,60.97,61.02,60.97,60.99,2600.0,54.5301,54.5748,54.5301,54.548,2600.0
2015-04-09 11:10:00,60.97,61.03,60.96,61.03,2100.0,54.5301,54.5837,54.5211,54.5837,2100.0
2015-04-09 11:15:00,61.02,61.02,60.98,61.0,3500.0,54.5748,54.5748,54.539,54.5569,3500.0
2015-04-09 11:20:00,60.99,61.03,60.93,61.03,5300.0,54.548,54.5837,54.4943,54.5837,5300.0
2015-04-09 11:25:00,61.05,61.12,61.03,61.04,3800.0,54.6016,54.6642,54.5837,54.5927,3800.0
2015-04-09 11:30:00,61.05,61.11,61.05,61.1,2600.0,54.6016,54.6553,54.6016,54.6463,2600.0
2015-04-09 11:35:00,61.09,61.11,61.06,61.1,5400.0,54.6374,54.6553,54.6106,54.6463,5400.0
2015-04-09 11:40:00,61.11,61.13,61.09,61.1,6000.0,54.6553,54.6732,54.6374,54.6463,6000.0
2015-04-09 11:45:00,61.09,61.11,61.05,61.06,4700.0,54.6374,54.6553,54.6016,54.6106,4700.0
2015-04-09 11:50:00,61.06,61.07,61.04,61.05,3600.0,54.6106,54.6195,54.5927,54.6016,3600.0
2015-04-09 11:55:00,61.05,61.06,61.03,61.06,2400.0,54.6016,54.6106,54.5837,54.6106,2400.0
2015-04-09 12:00:00,61.06,61.06,61.04,61.06,2800.0,54.6106,54.6106,54.5927,54.6106,2800.0
2015-04-09 12:05:00,61.05,61.05,61.0,61.02,6600.0,54.6016,54.6016,54.5569,54.5748,6600.0
2015-04-09 12:10:00,61.01,61.02,60.99,61.01,3500.0,54.5658,54.5748,54.548,54.5658,3500.0
2015-04-09 12:15:00,61.01,61.01,60.97,60.98,8500.0,54.5658,54.5658,54.5301,54.539,8500.0
2015-04-09 12:20:00,60.99,61.02,60.97,61.02,13000.0,54.548,54.5748,54.5301,54.5748,13000.0
2015-04-09 12:25:00,61.03,61.07,61.01,61.02,19300.0,54.5837,54.6195,54.5658,54.5748,19300.0
2015-04-09 12:30:00,61.02,61.02,60.98,60.98,7900.0,54.5748,54.5748,54.539,54.539,7900.0
2015-04-09 12:35:00,61.0,61.0,60.99,61.0,4000.0,54.5569,54.5569,54.548,54.5569,4000.0
2015-04-09 12:40:00,61.0,61.01,60.98,61.0,8200.0,54.5569,54.5658,54.539,54.5569,8200.0
2015-04-09 12:45:00,61.0,61.01,61.0,61.01,3600.0,54.5569,54.5658,54.5569,54.5658,3600.0
2015-04-09 12:50:00,61.01,61.01,60.99,61.0,10800.0,54.5658,54.5658,54.548,54.5569,10800.0
2015-04-09 12:55:00,60.99,61.0,60.98,60.98,2600.0,54.548,54.5569,54.539,54.539,2600.0
2015-04-09 13:00:00,61.0,61.03,60.98,60.99,9200.0,54.5569,54.5837,54.539,54.548,9200.0
2015-04-09 13:05:00,60.98,61.0,60.98,60.99,4000.0,54.539,54.5569,54.539,54.548,4000.0
2015-04-09 13:10:00,60.99,61.0,60.98,60.99,6900.0,54.548,54.5569,54.539,54.548,6900.0
2015-04-09 13:15:00,60.98,61.0,60.98,61.0,6900.0,54.539,54.5569,54.539,54.5569,6900.0
2015-04-09 13:20:00,61.0,61.0,60.96,60.99,9200.0,54.5569,54.5569,54.5211,54.548,9200.0
2015-04-09 13:25:00,60.98,60.99,60.97,60.97,3200.0,54.539,54.548,54.5301,54.5301,3200.0
2015-04-09 13:30:00,60.96,60.96,60.94,60.94,1800.0,54.5211,54.5211,54.5032,54.5032,1800.0
2015-04-09 13:35:00,60.93,60.94,60.91,60.92,4100.0,54.4943,54.5032,54.4764,54.4854,4100.0
2015-04-09 13:40:00,60.92,60.92,60.89,60.91,1900.0,54.4854,54.4854,54.4585,54.4764,1900.0
2015-04-09 13:45:00,60.91,60.94,60.91,60.92,2700.0,54.4764,54.5032,54.4764,54.4854,2700.0
2015-04-09 13:50:00,60.91,60.93,60.88,60.88,3900.0,54.4764,54.4943,54.4496,54.4496,3900.0
2015-04-09 13:55:00,60.88,60.88,60.84,60.85,6100.0,54.4496,54.4496,54.4138,54.4227,6100.0
2015-04-09 14:00:00,60.86,60.87,60.81,60.82,6400.0,54.4317,54.4406,54.387,54.3959,6400.0
2015-04-09 14:05:00,60.82,60.85,60.78,60.81,8400.0,54.3959,54.4227,54.3601,54.387,8400.0
2015-04-09 14:10:00,60.83,60.84,60.82,60.84,1700.0,54.4049,54.4138,54.3959,54.4138,1700.0
2015-04-09 14:15:00,60.82,60.84,60.8,60.81,3200.0,54.3959,54.4138,54.378,54.387,3200.0
2015-04-09 14:20:00,60.81,60.81,60.74,60.75,6200.0,54.387,54.387,54.3244,54.3333,6200.0
2015-04-09 14:25:00,60.74,60.75,60.74,60.74,3000.0,54.3244,54.3333,54.3244,54.3244,3000.0
2015-04-09 14:30:00,60.75,60.76,60.73,60.74,2600.0,54.3333,54.3423,54.3154,54.3244,2600.0
2015-04-09 14:35:00,60.74,60.74,60.7,60.72,7000.0,54.3244,54.3244,54.2886,54.3065,7000.0
2015-04-09 14:40:00,60.74,60.77,60.73,60.75,2700.0,54.3244,54.3512,54.3154,54.3333,2700.0
2015-04-09 14:45:00,60.73,60.74,60.69,60.71,6300.0,54.3154,54.3244,54.2796,54.2975,6300.0
2015-04-09 14:50:00,60.7,60.72,60.69,60.69,6400.0,54.2886,54.3065,54.2796,54.2796,6400.0
2015-04-09 14:55:00,60.71,60.72,60.68,60.72,5100.0,54.2975,54.3065,54.2707,54.3065,5100.0
2015-04-09 15:00:00,60.72,60.81,60.71,60.8,7700.0,54.3065,54.387,54.2975,54.378,7700.0
2015-04-09 15:05:00,60.8,60.85,60.8,60.83,5200.0,54.378,54.4227,54.378,54.4049,5200.0
2015-04-09 15:10:00,60.84,60.9,60.82,60.85,16800.0,54.4138,54.4675,54.3959,54.4227,16800.0
2015-04-09 15:15:00,60.86,60.86,60.81,60.83,9500.0,54.4317,54.4317,54.387,54.4049,9500.0
2015-04-09 15:20:00,60.83,60.85,60.81,60.83,8500.0,54.4049,54.4227,54.387,54.4049,8500.0
2015-04-09 15:25:00,60.84,60.84,60.81,60.83,9700.0,54.4138,54.4138,54.387,54.4049,9700.0
2015-04-09 15:30:00,60.83,60.83,60.78,60.78,8900.0,54.4049,54.4049,54.3601,54.3601,8900.0
2015-04-09 15:35:00,60.78,60.79,60.76,60.77,12100.0,54.3601,54.3691,54.3423,54.3512,12100.0
2015-04-09 15:40:00,60.77,60.79,60.76,60.78,11800.0,54.3512,54.3691,54.3423,54.3601,11800.0
2015-04-09 15:45:00,60.78,60.78,60.73,60.74,22600.0,54.3601,54.3601,54.3154,54.3244,22600.0
2015-04-09 15:50:00,60.73,60.76,60.71,60.75,86100.0,54.3154,54.3423,54.2975,54.3333,86100.0
2015-04-09 15:55:00,60.75,60.75,60.71,60.74,71700.0,54.3333,54.3333,54.2975,54.3244,71700.0
2015-04-10 09:30:00,60.77,60.8,60.67,60.8,3500.0,54.3512,54.378,54.2618,54.378,3500.0
2015-04-10 09:35:00,60.85,60.94,60.81,60.94,6000.0,54.4227,54.5032,54.387,54.5032,6000.0
2015-04-10 09:40:00,60.98,61.0,60.95,60.95,8200.0,54.539,54.5569,54.5122,54.5122,8200.0
2015-04-10 09:45:00,60.94,61.0,60.92,60.99,5200.0,54.5032,54.5569,54.4854,54.548,5200.0
2015-04-10 09:50:00,61.0,61.0,60.93,60.93,5800.0,54.5569,54.5569,54.4943,54.4943,5800.0
2015-04-10 09:55:00,60.93,60.93,60.88,60.89,5900.0,54.4943,54.4943,54.4496,54.4585,5900.0
2015-04-10 10:00:00,60.9,60.95,60.79,60.79,10800.0,54.4675,54.5122,54.3691,54.3691,10800.0
2015-04-10 10:05:00,60.79,60.81,60.57,60.63,14300.0,54.3691,54.387,54.1723,54.226,14300.0
2015-04-10 10:10:00,60.66,60.68,60.57,60.61,5800.0,54.2528,54.2707,54.1723,54.2081,5800.0
2015-04-10 10:15:00,60.59,60.68,60.58,60.68,8600.0,54.1902,54.2707,54.1813,54.2707,8600.0
2015-04-10 10:20:00,60.68,60.68,60.56,60.56,10300.0,54.2707,54.2707,54.1634,54.1634,10300.0
2015-04-10 10:25:00,60.6,60.62,60.56,60.59,5500.0,54.1992,54.217,54.1634,54.1902,5500.0
2015-04-10 10:30:00,60.6,60.6,60.53,60.53,7600.0,54.1992,54.1992,54.1365,54.1365,7600.0
2015-04-10 10:35:00,60.56,60.61,60.54,60.54,5000.0,54.1634,54.2081,54.1455,54.1455,5000.0
2015-04-10 10:40:00,60.58,60.6,60.49,60.49,9400.0,54.1813,54.1992,54.1008,54.1008,9400.0
2015-04-10 10:45:00,60.5,60.51,60.48,60.51,2100.0,54.1097,54.1187,54.0918,54.1187,2100.0
2015-04-10 10:50:00,60.49,60.68,60.49,60.59,8100.0,54.1008,54.2707,54.1008,54.1902,8100.0
2015-04-10 10:55:00,60.59,60.6,60.51,60.51,21500.0,54.1902,54.1992,54.1187,54.1187,21500.0
2015-04-10 11:00:00,60.54,60.62,60.51,60.6,9100.0,54.1455,54.217,54.1187,54.1992,9100.0
2015-04-10 11:05:00,60.59,60.63,60.58,60.63,11300.0,54.1902,54.226,54.1813,54.226,11300.0
2015-04-10 11:10:00,60.62,60.63,60.48,60.52,17800.0,54.217,54.226,54.0918,54.1276,17800.0
2015-04-10 11:15:00,60.51,60.58,60.5,60.57,4400.0,54.1187,54.1813,54.1097,54.1723,4400.0
2015-04-10 11:20:00,60.58,60.62,60.57,60.6,5400.0,54.1813,54.217,54.1723,54.1992,5400.0
2015-04-10 11:25:00,60.59,60.63,60.59,60.62,7900.0,54.1902,54.226,54.1902,54.217,7900.0
2015-04-10 11:30:00,60.62,60.65,60.59,60.59,6600.0,54.217,54.2439,54.1902,54.1902,6600.0
2015-04-10 11:35:00,60.58,60.6,60.54,60.55,4400.0,54.1813,54.1992,54.1455,54.1544,4400.0
2015-04-10 11:40:00,60.56,60.6,60.55,60.6,2100.0,54.1634,54.1992,54.1544,54.1992,2100.0
2015-04-10 11:45:00,60.58,60.61,60.54,60.56,17000.0,54.1813,54.2081,54.1455,54.1634,17000.0
2015-04-10 11:50:00,60.56,60.6,60.56,60.58,2600.0,54.1634,54.1992,54.1634,54.1813,2600.0
2015-04-10 11:55:00,60.59,60.6,60.58,60.6,4700.0,54.1902,54.1992,54.1813,54.1992,4700.0
2015-04-10 12:00:00,60.6,60.6,60.58,60.6,3300.0,54.1992,54.1992,54.1813,54.1992,3300.0
2015-04-10 12:05:00,60.6,60.6,60.55,60.55,5700.0,54.1992,54.1992,54.1544,54.1544,5700.0
2015-04-10 12:10:00,60.57,60.57,60.54,60.55,1200.0,54.1723,54.1723,54.1455,54.1544,1200.0
2015-04-10 12:15:00,60.55,60.56,60.53,60.55,3800.0,54.1544,54.1634,54.1365,54.1544,3800.0
2015-04-10 12:20:00,60.55,60.56,60.47,60.55,7000.0,54.1544,54.1634,54.0829,54.1544,7000.0
2015-04-10 12:25:00,60.54,60.54,60.52,60.53,2000.0,54.1455,54.1455,54.1276,54.1365,2000.0
2015-04-10 12:30:00,60.53,60.53,60.47,60.52,3500.0,54.1365,54.1365,54.0829,54.1276,3500.0
2015-04-10 12:35:00,60.51,60.51,60.49,60.5,2300.0,54.1187,54.1187,54.1008,54.1097,2300.0
2015-04-10 12:40:00,60.5,60.53,60.5,60.51,2200.0,54.1097,54.1365,54.1097,54.1187,2200.0
2015-04-10 12:45:00,60.52,60.53,60.51,60.51,4100.0,54.1276,54.1365,54.1187,54.1187,4100.0
2015-04-10 12:50:00,60.52,60.52,60.51,60.52,700.0,54.1276,54.1276,54.1187,54.1276,700.0
2015-04-10 12:55:00,60.53,60.54,60.53,60.54,1700.0,54.1365,54.1455,54.1365,54.1455,1700.0
2015-04-10 13:00:00,60.54,60.54,60.49,60.5,4600.0,54.1455,54.1455,54.1008,54.1097,4600.0
2015-04-10 13:05:00,60.52,60.53,60.51,60.53,1300.0,54.1276,54.1365,54.1187,54.1365,1300.0
2015-04-10 13:10:00,60.53,60.56,60.53,60.55,1800.0,54.1365,54.1634,54.1365,54.1544,1800.0
2015-04-10 13:15:00,60.55,60.56,60.54,60.55,2000.0,54.1544,54.1634,54.1455,54.1544,2000.0
2015-04-10 13:20:00,60.55,60.56,60.54,60.55,1900.0,54.1544,54.1634,54.1455,54.1544,1900.0
2015-04-10 13:25:00,60.55,60.56,60.52,60.52,5200.0,54.1544,54.1634,54.1276,54.1276,5200.0
2015-04-10 13:30:00,60.52,60.54,60.52,60.53,1900.0,54.1276,54.1455,54.1276,54.1365,1900.0
2015-04-10 13:35:00,60.53,60.53,60.48,60.48,3600.0,54.1365,54.1365,54.0918,54.0918,3600.0
2015-04-10 13:40:00,60.48,60.5,60.48,60.48,2900.0,54.0918,54.1097,54.0918,54.0918,2900.0
2015-04-10 13:45:00,60.48,60.49,60.47,60.49,2300.0,54.0918,54.1008,54.0829,54.1008,2300.0
2015-04-10 13:50:00,60.48,60.5,60.48,60.49,2300.0,54.0918,54.1097,54.0918,54.1008,2300.0
2015-04-10 13:55:00,60.49,60.5,60.42,60.42,7000.0,54.1008,54.1097,54.0382,54.0382,7000.0
2015-04-10 14:00:00,60.43,60.43,60.36,60.37,9900.0,54.0471,54.0471,53.9845,53.9934,9900.0
2015-04-10 14:05:00,60.37,60.43,60.37,60.43,6700.0,53.9934,54.0471,53.9934,54.0471,6700.0
2015-04-10 14:10:00,60.41,60.44,60.41,60.44,2700.0,54.0292,54.0561,54.0292,54.0561,2700.0
2015-04-10 14:15:00,60.44,60.45,60.36,60.39,9100.0,54.0561,54.065,53.9845,54.0113,9100.0
2015-04-10 14:20:00,60.4,60.4,60.3,60.32,5900.0,54.0203,54.0203,53.9308,53.9487,5900.0
2015-04-10 14:25:00,60.32,60.35,60.32,60.35,4500.0,53.9487,53.9756,53.9487,53.9756,4500.0
2015-04-10 14:30:00,60.35,60.36,60.32,60.32,7500.0,53.9756,53.9845,53.9487,53.9487,7500.0
2015-04-10 14:35:00,60.32,60.35,60.3,60.35,4300.0,53.9487,53.9756,53.9308,53.9756,4300.0
2015-04-10 14:40:00,60.35,60.36,60.33,60.34,3100.0,53.9756,53.9845,53.9577,53.9666,3100.0
2015-04-10 14:45:00,60.34,60.37,60.34,60.34,4900.0,53.9666,53.9934,53.9666,53.9666,4900.0
2015-04-10 14:50:00,60.34,60.36,60.34,60.34,4400.0,53.9666,53.9845,53.9666,53.9666,4400.0
2015-04-10 14:55:00,60.36,60.37,60.31,60.35,7100.0,53.9845,53.9934,53.9398,53.9756,7100.0
2015-04-10 15:00:00,60.36,60.37,60.34,60.35,7300.0,53.9845,53.9934,53.9666,53.9756,7300.0
2015-04-10 15:05:00,60.35,60.37,60.34,60.37,3600.0,53.9756,53.9934,53.9666,53.9934,3600.0
2015-04-10 15:10:00,60.38,60.43,60.37,60.41,8100.0,54.0024,54.0471,53.9934,54.0292,8100.0
2015-04-10 15:15:00,60.43,60.43,60.33,60.34,6600.0,54.0471,54.0471,53.9577,53.9666,6600.0
2015-04-10 15:20:00,60.35,60.36,60.34,60.35,6500.0,53.9756,53.9845,53.9666,53.9756,6500.0
2015-04-10 15:25:00,60.35,60.36,60.33,60.36,7200.0,53.9756,53.9845,53.9577,53.9845,7200.0
2015-04-10 15:30:00,60.36,60.48,60.35,60.48,7300.0,53.9845,54.0918,53.9756,54.0918,7300.0
2015-04-10 15:35:00,60.48,60.52,60.48,60.49,9500.0,54.0918,54.1276,54.0918,54.1008,9500.0
2015-04-10 15:40:00,60.5,60.51,60.48,60.48,9200.0,54.1097,54.1187,54.0918,54.0918,9200.0
2015-04-10 15:45:00,60.5,60.59,60.49,60.59,29000.0,54.1097,54.1902,54.1008,54.1902,29000.0
2015-04-10 15:50:00,60.59,60.6,60.56,60.6,18900.0,54.1902,54.1992,54.1634,54.1992,18900.0
2015-04-10 15:55:00,60.6,60.61,60.57,60.59,44300.0,54.1992,54.2081,54.1723,54.1902,44300.0
2015-04-13 09:30:00,60.51,60.51,60.51,60.51,2500.0,54.1187,54.1187,54.1187,54.1187,2500.0
2015-04-13 09:35:00,60.75,60.96,60.75,60.91,4600.0,54.3333,54.5211,54.3333,54.4764,4600.0
2015-04-13 09:40:00,60.93,60.96,60.79,60.79,2500.0,54.4943,54.5211,54.3691,54.3691,2500.0
2015-04-13 09:45:00,60.84,60.86,60.81,60.82,2400.0,54.4138,54.4317,54.387,54.3959,2400.0
2015-04-13 09:50:00,60.85,60.92,60.83,60.85,3800.0,54.4227,54.4854,54.4049,54.4227,3800.0
2015-04-13 09:55:00,60.89,60.92,60.86,60.9,4000.0,54.4585,54.4854,54.4317,54.4675,4000.0
2015-04-13 10:00:00,60.93,60.93,60.84,60.84,4300.0,54.4943,54.4943,54.4138,54.4138,4300.0
2015-04-13 10:05:00,60.84,60.84,60.81,60.83,1900.0,54.4138,54.4138,54.387,54.4049,1900.0
2015-04-13 10:10:00,60.83,60.83,60.68,60.68,8000.0,54.4049,54.4049,54.2707,54.2707,8000.0
2015-04-13 10:15:00,60.71,60.75,60.69,60.74,3400.0,54.2975,54.3333,54.2796,54.3244,3400.0
2015-04-13 10:20:00,60.77,60.86,60.77,60.86,2200.0,54.3512,54.4317,54.3512,54.4317,2200.0
2015-04-13 10:25:00,60.87,60.87,60.79,60.81,4700.0,54.4406,54.4406,54.3691,54.387,4700.0
2015-04-13 10:30:00,60.82,60.83,60.78,60.78,5100.0,54.3959,54.4049,54.3601,54.3601,5100.0
2015-04-13 10:35:00,60.79,60.79,60.78,60.78,1500.0,54.3691,54.3691,54.3601,54.3601,1500.0
2015-04-13 10:40:00,60.77,60.78,60.75,60.78,2200.0,54.3512,54.3601,54.3333,54.3601,2200.0
2015-04-13 10:45:00,60.78,60.79,60.78,60.78,1800.0,54.3601,54.3691,54.3601,54.3601,1800.0
2015-04-13 10:50:00,60.78,60.79,60.76,60.76,3400.0,54.3601,54.3691,54.3423,54.3423,3400.0
2015-04-13 10:55:00,60.76,60.76,60.76,60.76,900.0,54.3423,54.3423,54.3423,54.3423,900.0
2015-04-13 11:00:00,60.75,60.79,60.75,60.79,1300.0,54.3333,54.3691,54.3333,54.3691,1300.0
2015-04-13 11:05:00,60.79,60.81,60.77,60.8,3700.0,54.3691,54.387,54.3512,54.378,3700.0
2015-04-13 11:10:00,60.8,60.81,60.69,60.7,8000.0,54.378,54.387,54.2796,54.2886,8000.0
2015-04-13 11:15:00,60.69,60.72,60.68,60.72,3200.0,54.2796,54.3065,54.2707,54.3065,3200.0
2015-04-13 11:20:00,60.71,60.72,60.7,60.71,1900.0,54.2975,54.3065,54.2886,54.2975,1900.0
2015-04-13 11:25:00,60.72,60.73,60.67,60.69,6300.0,54.3065,54.3154,54.2618,54.2796,6300.0
2015-04-13 11:30:00,60.69,60.69,60.64,60.69,7700.0,54.2796,54.2796,54.2349,54.2796,7700.0
2015-04-13 11:35:00,60.7,60.72,60.58,60.59,11800.0,54.2886,54.3065,54.1813,54.1902,11800.0
2015-04-13 11:40:00,60.6,60.69,60.59,60.6,8900.0,54.1992,54.2796,54.1902,54.1992,8900.0
2015-04-13 11:45:00,60.61,60.61,60.59,60.6,8200.0,54.2081,54.2081,54.1902,54.1992,8200.0
2015-04-13 11:50:00,60.62,60.62,60.6,60.6,2200.0,54.217,54.217,54.1992,54.1992,2200.0
2015-04-13 11:55:00,60.62,60.64,60.61,60.64,800.0,54.217,54.2349,54.2081,54.2349,800.0
2015-04-13 12:00:00,60.65,60.66,60.6,60.6,6700.0,54.2439,54.2528,54.1992,54.1992,6700.0
2015-04-13 12:05:00,60.6,60.61,60.59,60.61,6100.0,54.1992,54.2081,54.1902,54.2081,6100.0
2015-04-13 12:10:00,60.61,60.62,60.6,60.62,1200.0,54.2081,54.217,54.1992,54.217,1200.0
2015-04-13 12:15:00,60.62,60.63,60.61,60.63,1900.0,54.217,54.226,54.2081,54.226,1900.0
2015-04-13 12:20:00,60.63,60.64,60.63,60.64,1600.0,54.226,54.2349,54.226,54.2349,1600.0
2015-04-13 12:25:00,60.64,60.64,60.62,60.63,2200.0,54.2349,54.2349,54.217,54.226,2200.0
2015-04-13 12:30:00,60.64,60.65,60.6,60.6,8400.0,54.2349,54.2439,54.1992,54.1992,8400.0
2015-04-13 12:35:00,60.61,60.61,60.6,60.6,2600.0,54.2081,54.2081,54.1992,54.1992,2600.0
2015-04-13 12:40:00,60.6,60.62,60.6,60.62,1700.0,54.1992,54.217,54.1992,54.217,1700.0
2015-04-13 12:45:00,60.62,60.62,60.6,60.61,2100.0,54.217,54.217,54.1992,54.2081,2100.0
2015-04-13 12:50:00,60.61,60.61,60.56,60.56,4400.0,54.2081,54.2081,54.1634,54.1634,4400.0
2015-04-13 12:55:00,60.57,60.58,60.51,60.52,10700.0,54.1723,54.1813,54.1187,54.1276,10700.0
2015-04-13 13:00:00,60.53,60.55,60.5,60.5,6300.0,54.1365,54.1544,54.1097,54.1097,6300.0
2015-04-13 13:05:00,60.5,60.51,60.49,60.49,2000.0,54.1097,54.1187,54.1008,54.1008,2000.0
2015-04-13 13:10:00,60.48,60.49,60.47,60.48,2100.0,54.0918,54.1008,54.0829,54.0918,2100.0
2015-04-13 13:15:00,60.5,60.51,60.5,60.51,1400.0,54.1097,54.1187,54.1097,54.1187,1400.0
2015-04-13 13:20:00,60.52,60.53,60.5,60.5,4400.0,54.1276,54.1365,54.1097,54.1097,4400.0
2015-04-13 13:25:00,60.5,60.51,60.49,60.5,1800.0,54.1097,54.1187,54.1008,54.1097,1800.0
2015-04-13 13:30:00,60.49,60.49,60.48,60.48,1200.0,54.1008,54.1008,54.0918,54.0918,1200.0
2015-04-13 13:35:00,60.5,60.54,60.5,60.53,3000.0,54.1097,54.1455,54.1097,54.1365,3000.0
2015-04-13 13:40:00,60.54,60.54,60.47,60.48,4000.0,54.1455,54.1455,54.0829,54.0918,4000.0
2015-04-13 13:45:00,60.48,60.51,60.48,60.51,2700.0,54.0918,54.1187,54.0918,54.1187,2700.0
2015-04-13 13:50:00,60.5,60.5,60.48,60.5,1300.0,54.1097,54.1097,54.0918,54.1097,1300.0
2015-04-13 13:55:00,60.51,60.52,60.5,60.5,2700.0,54.1187,54.1276,54.1097,54.1097,2700.0
2015-04-13 14:00:00,60.5,60.5,60.48,60.5,1500.0,54.1097,54.1097,54.0918,54.1097,1500.0
2015-04-13 14:05:00,60.5,60.51,60.49,60.51,3000.0,54.1097,54.1187,54.1008,54.1187,3000.0
2015-04-13 14:10:00,60.51,60.51,60.47,60.47,3000.0,54.1187,54.1187,54.0829,54.0829,3000.0
2015-04-13 14:15:00,60.47,60.48,60.47,60.48,600.0,54.0829,54.0918,54.0829,54.0918,600.0
2015-04-13 14:20:00,60.47,60.47,60.39,60.39,5500.0,54.0829,54.0829,54.0113,54.0113,5500.0
2015-04-13 14:25:00,60.38,60.43,60.37,60.43,4500.0,54.0024,54.0471,53.9934,54.0471,4500.0
2015-04-13 14:30:00,60.43,60.44,60.42,60.44,3500.0,54.0471,54.0561,54.0382,54.0561,3500.0
2015-04-13 14:35:00,60.45,60.49,60.45,60.49,1500.0,54.065,54.1008,54.065,54.1008,1500.0
2015-04-13 14:40:00,60.49,60.5,60.49,60.49,1700.0,54.1008,54.1097,54.1008,54.1008,1700.0
2015-04-13 14:45:00,60.5,60.51,60.45,60.46,2700.0,54.1097,54.1187,54.065,54.0739,2700.0
2015-04-13 14:50:00,60.45,60.48,60.43,60.46,4400.0,54.065,54.0918,54.0471,54.0739,4400.0
2015-04-13 14:55:00,60.47,60.47,60.46,60.47,1200.0,54.0829,54.0829,54.0739,54.0829,1200.0
2015-04-13 15:00:00,60.48,60.49,60.46,60.47,3300.0,54.0918,54.1008,54.0739,54.0829,3300.0
2015-04-13 15:05:00,60.49,60.51,60.48,60.51,5600.0,54.1008,54.1187,54.0918,54.1187,5600.0
2015-04-13 15:10:00,60.5,60.5,60.43,60.43,10800.0,54.1097,54.1097,54.0471,54.0471,10800.0
2015-04-13 15:15:00,60.44,60.44,60.42,60.42,3100.0,54.0561,54.0561,54.0382,54.0382,3100.0
2015-04-13 15:20:00,60.43,60.43,60.36,60.36,5300.0,54.0471,54.0471,53.9845,53.9845,5300.0
2015-04-13 15:25:00,60.36,60.39,60.36,60.37,5500.0,53.9845,54.0113,53.9845,53.9934,5500.0
2015-04-13 15:30:00,60.37,60.38,60.34,60.35,7800.0,53.9934,54.0024,53.9666,53.9756,7800.0
2015-04-13 15:35:00,60.35,60.35,60.29,60.34,18000.0,53.9756,53.9756,53.9219,53.9666,18000.0
2015-04-13 15:40:00,60.34,60.38,60.33,60.35,10100.0,53.9666,54.0024,53.9577,53.9756,10100.0
2015-04-13 15:45:00,60.36,60.41,60.33,60.35,24300.0,53.9845,54.0292,53.9577,53.9756,24300.0
2015-04-13 15:50:00,60.34,60.4,60.32,60.4,13400.0,53.9666,54.0203,53.9487,54.0203,13400.0
2015-04-13 15:55:00,60.39,60.43,60.33,60.33,31700.0,54.0113,54.0471,53.9577,53.9577,31700.0
2015-04-14 09:30:00,60.46,60.49,60.3,60.41,63400.0,54.0739,54.1008,53.9308,54.0292,63400.0
2015-04-14 09:35:00,60.58,60.61,60.4,60.56,2500.0,54.1813,54.2081,54.0203,54.1634,2500.0
2015-04-14 09:40:00,60.62,60.67,60.47,60.54,6300.0,54.217,54.2618,54.0829,54.1455,6300.0
2015-04-14 09:45:00,60.53,60.53,60.25,60.35,10600.0,54.1365,54.1365,53.8861,53.9756,10600.0
2015-04-14 09:50:00,60.36,60.36,60.31,60.36,12900.0,53.9845,53.9845,53.9398,53.9845,12900.0
2015-04-14 09:55:00,60.35,60.35,60.12,60.16,319400.0,53.9756,53.9756,53.7699,53.8056,319400.0
2015-04-14 10:00:00,60.16,60.2,60.02,60.1,4200.0,53.8056,53.8414,53.6804,53.752,4200.0
2015-04-14 10:05:00,60.09,60.14,60.04,60.13,10600.0,53.743,53.7877,53.6983,53.7788,10600.0
2015-04-14 10:10:00,60.15,60.27,60.15,60.23,70800.0,53.7967,53.904,53.7967,53.8682,70800.0
2015-04-14 10:15:00,60.22,60.23,60.15,60.15,2700.0,53.8593,53.8682,53.7967,53.7967,2700.0
2015-04-14 10:20:00,60.15,60.17,60.11,60.14,3000.0,53.7967,53.8146,53.7609,53.7877,3000.0
2015-04-14 10:25:00,60.16,60.17,60.12,60.13,3000.0,53.8056,53.8146,53.7699,53.7788,3000.0
2015-04-14 10:30:00,60.1,60.13,60.03,60.13,2800.0,53.752,53.7788,53.6894,53.7788,2800.0
2015-04-14 10:35:00,60.11,60.18,60.1,60.15,10100.0,53.7609,53.8235,53.752,53.7967,10100.0
2015-04-14 10:40:00,60.16,60.19,60.06,60.18,8800.0,53.8056,53.8325,53.7162,53.8235,8800.0
2015-04-14 10:45:00,60.15,60.28,60.14,60.23,6900.0,53.7967,53.913,53.7877,53.8682,6900.0
2015-04-14 10:50:00,60.23,60.33,60.22,60.31,2700.0,53.8682,53.9577,53.8593,53.9398,2700.0
2015-04-14 10:55:00,60.27,60.27,60.23,60.25,2400.0,53.904,53.904,53.8682,53.8861,2400.0
2015-04-14 11:00:00,60.24,60.29,60.24,60.29,2000.0,53.8772,53.9219,53.8772,53.9219,2000.0
2015-04-14 11:05:00,60.29,60.3,60.27,60.29,4300.0,53.9219,53.9308,53.904,53.9219,4300.0
2015-04-14 11:10:00,60.3,60.49,60.3,60.49,8100.0,53.9308,54.1008,53.9308,54.1008,8100.0
2015-04-14 11:15:00,60.49,60.51,60.45,60.46,14700.0,54.1008,54.1187,54.065,54.0739,14700.0
2015-04-14 11:20:00,60.46,60.51,60.44,60.51,3900.0,54.0739,54.1187,54.0561,54.1187,3900.0
2015-04-14 11:25:00,60.51,60.59,60.5,60.59,3700.0,54.1187,54.1902,54.1097,54.1902,3700.0
2015-04-14 11:30:00,60.6,60.61,60.57,60.61,3900.0,54.1992,54.2081,54.1723,54.2081,3900.0
2015-04-14 11:35:00,60.61,60.63,60.58,60.59,5300.0,54.2081,54.226,54.1813,54.1902,5300.0
2015-04-14 11:40:00,60.62,60.67,60.57,60.65,239600.0,54.217,54.2618,54.1723,54.2439,239600.0
2015-04-14 11:45:00,60.65,60.67,60.6,60.63,9100.0,54.2439,54.2618,54.1992,54.226,9100.0
2015-04-14 11:50:00,60.61,60.66,60.61,60.65,2500.0,54.2081,54.2528,54.2081,54.2439,2500.0
2015-04-14 11:55:00,60.65,60.7,60.64,60.65,12100.0,54.2439,54.2886,54.2349,54.2439,12100.0
2015-04-14 12:00:00,60.66,60.68,60.63,60.66,2000.0,54.2528,54.2707,54.226,54.2528,2000.0
2015-04-14 12:05:00,60.67,60.7,60.65,60.67,8800.0,54.2618,54.2886,54.2439,54.2618,8800.0
2015-04-14 12:10:00,60.67,60.67,60.66,60.67,1600.0,54.2618,54.2618,54.2528,54.2618,1600.0
2015-04-14 12:15:00,60.67,60.68,60.64,60.64,3800.0,54.2618,54.2707,54.2349,54.2349,3800.0
2015-04-14 12:20:00,60.64,60.78,60.63,60.75,19400.0,54.2349,54.3601,54.226,54.3333,19400.0
2015-04-14 12:25:00,60.76,60.83,60.76,60.82,3600.0,54.3423,54.4049,54.3423,54.3959,3600.0
2015-04-14 12:30:00,60.83,60.91,60.81,60.91,4400.0,54.4049,54.4764,54.387,54.4764,4400.0
2015-04-14 12:35:00,60.92,60.92,60.9,60.91,127000.0,54.4854,54.4854,54.4675,54.4764,127000.0
2015-04-14 12:40:00,60.91,60.91,60.81,60.9,10000.0,54.4764,54.4764,54.387,54.4675,10000.0
2015-04-14 12:45:00,60.91,60.91,60.89,60.91,2100.0,54.4764,54.4764,54.4585,54.4764,2100.0
2015-04-14 12:50:00,60.91,60.97,60.9,60.97,3500.0,54.4764,54.5301,54.4675,54.5301,3500.0
2015-04-14 12:55:00,60.99,61.0,60.94,60.99,7400.0,54.548,54.5569,54.5032,54.548,7400.0
2015-04-14 13:00:00,60.99,61.04,60.98,61.03,3800.0,54.548,54.5927,54.539,54.5837,3800.0
2015-04-14 13:05:00,61.04,61.04,61.01,61.02,2300.0,54.5927,54.5927,54.5658,54.5748,2300.0
2015-04-14 13:10:00,61.02,61.02,60.95,60.96,6600.0,54.5748,54.5748,54.5122,54.5211,6600.0
2015-04-14 13:15:00,60.96,60.96,60.85,60.88,6000.0,54.5211,54.5211,54.4227,54.4496,6000.0
2015-04-14 13:20:00,60.89,60.89,60.87,60.87,2900.0,54.4585,54.4585,54.4406,54.4406,2900.0
2015-04-14 13:25:00,60.86,60.87,60.82,60.83,3100.0,54.4317,54.4406,54.3959,54.4049,3100.0
2015-04-14 13:30:00,60.83,60.87,60.83,60.85,2300.0,54.4049,54.4406,54.4049,54.4227,2300.0
2015-04-14 13:35:00,60.85,60.91,60.85,60.89,1700.0,54.4227,54.4764,54.4227,54.4585,1700.0
2015-04-14 13:40:00,60.89,60.91,60.89,60.91,900.0,54.4585,54.4764,54.4585,54.4764,900.0
2015-04-14 13:45:00,60.91,60.92,60.91,60.92,1900.0,54.4764,54.4854,54.4764,54.4854,1900.0
2015-04-14 13:50:00,60.93,60.95,60.9,60.93,3600.0,54.4943,54.5122,54.4675,54.4943,3600.0
2015-04-14 13:55:00,60.92,60.93,60.9,60.91,2100.0,54.4854,54.4943,54.4675,54.4764,2100.0
2015-04-14 14:00:00,60.91,60.91,60.87,60.87,1400.0,54.4764,54.4764,54.4406,54.4406,1400.0
2015-04-14 14:05:00,60.89,60.93,60.88,60.93,1500.0,54.4585,54.4943,54.4496,54.4943,1500.0
2015-04-14 14:10:00,60.93,60.99,60.93,60.99,2500.0,54.4943,54.548,54.4943,54.548,2500.0
2015-04-14 14:15:00,60.99,60.99,60.91,60.92,9900.0,54.548,54.548,54.4764,54.4854,9900.0
2015-04-14 14:20:00,60.93,60.94,60.89,60.89,4700.0,54.4943,54.5032,54.4585,54.4585,4700.0
2015-04-14 14:25:00,60.9,60.95,60.89,60.95,13600.0,54.4675,54.5122,54.4585,54.5122,13600.0
2015-04-14 14:30:00,60.97,60.97,60.94,60.95,6700.0,54.5301,54.5301,54.5032,54.5122,6700.0
2015-04-14 14:35:00,60.95,61.02,60.95,61.01,7500.0,54.5122,54.5748,54.5122,54.5658,7500.0
2015-04-14 14:40:00,61.01,61.01,60.99,61.0,4000.0,54.5658,54.5658,54.548,54.5569,4000.0
2015-04-14 14:45:00,61.0,61.01,60.98,60.99,6300.0,54.5569,54.5658,54.539,54.548,6300.0
2015-04-14 14:50:00,60.98,61.0,60.98,61.0,3200.0,54.539,54.5569,54.539,54.5569,3200.0
2015-04-14 14:55:00,60.99,61.04,60.98,61.02,17200.0,54.548,54.5927,54.539,54.5748,17200.0
2015-04-14 15:00:00,61.04,61.05,61.0,61.01,16400.0,54.5927,54.6016,54.5569,54.5658,16400.0
2015-04-14 15:05:00,61.01,61.03,60.98,61.01,22900.0,54.5658,54.5837,54.539,54.5658,22900.0
2015-04-14 15:10:00,61.01,61.04,61.0,61.01,18600.0,54.5658,54.5927,54.5569,54.5658,18600.0
2015-04-14 15:15:00,61.0,61.04,61.0,61.01,11800.0,54.5569,54.5927,54.5569,54.5658,11800.0
2015-04-14 15:20:00,61.0,61.02,61.0,61.0,10800.0,54.5569,54.5748,54.5569,54.5569,10800.0
2015-04-14 15:25:00,61.01,61.03,60.98,61.03,6700.0,54.5658,54.5837,54.539,54.5837,6700.0
2015-04-14 15:30:00,61.03,61.04,61.0,61.01,13200.0,54.5837,54.5927,54.5569,54.5658,13200.0
2015-04-14 15:35:00,61.0,61.02,60.97,60.98,69800.0,54.5569,54.5748,54.5301,54.539,69800.0
2015-04-14 15:40:00,60.98,61.07,60.98,61.03,12900.0,54.539,54.6195,54.539,54.5837,12900.0
2015-04-14 15:45:00,61.04,61.11,61.04,61.11,10300.0,54.5927,54.6553,54.5927,54.6553,10300.0
2015-04-14 15:50:00,61.12,61.13,61.03,61.04,18600.0,54.6642,54.6732,54.5837,54.5927,18600.0
2015-04-14 15:55:00,61.04,61.08,61.0,61.08,65200.0,54.5927,54.6285,54.5569,54.6285,65200.0
2015-04-15 09:30:00,61.1,61.1,60.68,60.97,19600.0,54.6463,54.6463,54.2707,54.5301,19600.0
2015-04-15 09:35:00,60.97,61.01,60.92,60.92,5000.0,54.5301,54.5658,54.4854,54.4854,5000.0
2015-04-15 09:40:00,60.93,60.96,60.84,60.96,1900.0,54.4943,54.5211,54.4138,54.5211,1900.0
2015-04-15 09:45:00,60.97,61.1,60.96,61.04,18400.0,54.5301,54.6463,54.5211,54.5927,18400.0
2015-04-15 09:50:00,61.05,61.05,60.88,60.88,124900.0,54.6016,54.6016,54.4496,54.4496,124900.0
2015-04-15 09:55:00,60.83,60.88,60.75,60.75,33900.0,54.4049,54.4496,54.3333,54.3333,33900.0
2015-04-15 10:00:00,60.78,60.82,60.7,60.77,13600.0,54.3601,54.3959,54.2886,54.3512,13600.0
2015-04-15 10:05:00,60.77,60.77,60.69,60.71,3300.0,54.3512,54.3512,54.2796,54.2975,3300.0
2015-04-15 10:10:00,60.71,60.82,60.71,60.82,2600.0,54.2975,54.3959,54.2975,54.3959,2600.0
2015-04-15 10:15:00,60.8,60.98,60.78,60.98,9000.0,54.378,54.539,54.3601,54.539,9000.0
2015-04-15 10:20:00,60.95,61.02,60.95,60.98,4500.0,54.5122,54.5748,54.5122,54.539,4500.0
2015-04-15 10:25:00,60.96,60.96,60.91,60.91,2600.0,54.5211,54.5211,54.4764,54.4764,2600.0
2015-04-15 10:30:00,60.91,60.98,60.91,60.95,16200.0,54.4764,54.539,54.4764,54.5122,16200.0
2015-04-15 10:35:00,60.95,61.01,60.95,61.0,13700.0,54.5122,54.5658,54.5122,54.5569,13700.0
2015-04-15 10:40:00,61.0,61.06,60.99,61.03,3600.0,54.5569,54.6106,54.548,54.5837,3600.0
2015-04-15 10:45:00,61.04,61.05,60.94,60.96,4100.0,54.5927,54.6016,54.5032,54.5211,4100.0
2015-04-15 10:50:00,60.96,61.0,60.95,60.96,2500.0,54.5211,54.5569,54.5122,54.5211,2500.0
2015-04-15 10:55:00,60.97,60.97,60.95,60.97,2200.0,54.5301,54.5301,54.5122,54.5301,2200.0
2015-04-15 11:00:00,60.95,60.97,60.95,60.95,2700.0,54.5122,54.5301,54.5122,54.5122,2700.0
2015-04-15 11:05:00,60.95,61.0,60.92,61.0,3400.0,54.5122,54.5569,54.4854,54.5569,3400.0
2015-04-15 11:10:00,60.98,61.04,60.98,61.0,13500.0,54.539,54.5927,54.539,54.5569,13500.0
2015-04-15 11:15:00,61.03,61.04,60.99,61.0,5400.0,54.5837,54.5927,54.548,54.5569,5400.0
2015-04-15 11:20:00,61.0,61.02,60.99,61.01,28600.0,54.5569,54.5748,54.548,54.5658,28600.0
2015-04-15 11:25:00,61.02,61.03,60.99,61.0,9400.0,54.5748,54.5837,54.548,54.5569,9400.0
2015-04-15 11:30:00,61.0,61.01,60.98,60.99,4300.0,54.5569,54.5658,54.539,54.548,4300.0
2015-04-15 11:35:00,61.0,61.0,60.99,61.0,1800.0,54.5569,54.5569,54.548,54.5569,1800.0
2015-04-15 11:40:00,61.0,61.02,61.0,61.02,1700.0,54.5569,54.5748,54.5569,54.5748,1700.0
2015-04-15 11:45:00,61.01,61.02,60.99,61.0,6800.0,54.5658,54.5748,54.548,54.5569,6800.0
2015-04-15 11:50:00,61.01,61.01,61.0,61.01,1700.0,54.5658,54.5658,54.5569,54.5658,1700.0
2015-04-15 11:55:00,61.01,61.01,60.99,61.0,22100.0,54.5658,54.5658,54.548,54.5569,22100.0
2015-04-15 12:00:00,61.0,61.01,61.0,61.0,1700.0,54.5569,54.5658,54.5569,54.5569,1700.0
2015-04-15 12:05:00,61.0,61.01,60.98,61.0,5600.0,54.5569,54.5658,54.539,54.5569,5600.0
2015-04-15 12:10:00,60.99,61.03,60.98,60.99,3900.0,54.548,54.5837,54.539,54.548,3900.0
2015-04-15 12:15:00,61.0,61.01,61.0,61.01,1100.0,54.5569,54.5658,54.5569,54.5658,1100.0
2015-04-15 12:20:00,61.01,61.02,60.99,61.01,6000.0,54.5658,54.5748,54.548,54.5658,6000.0
2015-04-15 12:25:00,61.0,61.01,61.0,61.01,3000.0,54.5569,54.5658,54.5569,54.5658,3000.0
2015-04-15 12:30:00,61.0,61.02,60.97,60.97,85000.0,54.5569,54.5748,54.5301,54.5301,85000.0
2015-04-15 12:35:00,60.97,60.98,60.91,60.95,4600.0,54.5301,54.539,54.4764,54.5122,4600.0
2015-04-15 12:40:00,60.96,61.01,60.96,61.0,38700.0,54.5211,54.5658,54.5211,54.5569,38700.0
2015-04-15 12:45:00,61.0,61.0,60.99,61.0,3700.0,54.5569,54.5569,54.548,54.5569,3700.0
2015-04-15 12:50:00,61.0,61.0,60.97,60.98,3900.0,54.5569,54.5569,54.5301,54.539,3900.0
2015-04-15 12:55:00,60.97,61.0,60.97,61.0,1400.0,54.5301,54.5569,54.5301,54.5569,1400.0
2015-04-15 13:00:00,61.0,61.0,61.0,61.0,4200.0,54.5569,54.5569,54.5569,54.5569,4200.0
2015-04-15 13:05:00,60.99,61.0,60.96,60.96,3700.0,54.548,54.5569,54.5211,54.5211,3700.0
2015-04-15 13:10:00,60.96,60.99,60.95,60.99,3500.0,54.5211,54.548,54.5122,54.548,3500.0
2015-04-15 13:15:00,61.0,61.0,60.97,60.97,2400.0,54.5569,54.5569,54.5301,54.5301,2400.0
2015-04-15 13:20:00,60.96,61.0,60.96,61.0,2100.0,54.5211,54.5569,54.5211,54.5569,2100.0
2015-04-15 13:25:00,60.98,60.98,60.96,60.97,3400.0,54.539,54.539,54.5211,54.5301,3400.0
2015-04-15 13:30:00,60.98,61.0,60.97,60.99,2100.0,54.539,54.5569,54.5301,54.548,2100.0
2015-04-15 13:35:00,61.0,61.0,60.96,60.97,5700.0,54.5569,54.5569,54.5211,54.5301,5700.0
2015-04-15 13:40:00,60.97,60.98,60.97,60.98,4000.0,54.5301,54.539,54.5301,54.539,4000.0
2015-04-15 13:45:00,60.98,61.02,60.98,61.0,35000.0,54.539,54.5748,54.539,54.5569,35000.0
2015-04-15 13:50:00,61.0,61.01,60.99,61.0,64800.0,54.5569,54.5658,54.548,54.5569,64800.0
2015-04-15 13:55:00,61.0,61.0,60.97,60.97,1100.0,54.5569,54.5569,54.5301,54.5301,1100.0
2015-04-15 14:00:00,60.98,60.99,60.96,60.97,3600.0,54.539,54.548,54.5211,54.5301,3600.0
2015-04-15 14:05:00,60.98,61.0,60.98,61.0,22100.0,54.539,54.5569,54.539,54.5569,22100.0
2015-04-15 14:10:00,61.0,61.04,61.0,61.0,9700.0,54.5569,54.5927,54.5569,54.5569,9700.0
2015-04-15 14:15:00,61.0,61.01,60.99,61.0,4400.0,54.5569,54.5658,54.548,54.5569,4400.0
2015-04-15 14:20:00,61.0,61.0,60.94,60.95,6200.0,54.5569,54.5569,54.5032,54.5122,6200.0
2015-04-15 14:25:00,60.95,61.0,60.95,60.98,19100.0,54.5122,54.5569,54.5122,54.539,19100.0
2015-04-15 14:30:00,60.97,61.0,60.89,60.93,10800.0,54.5301,54.5569,54.4585,54.4943,10800.0
2015-04-15 14:35:00,60.97,60.98,60.92,60.95,5900.0,54.5301,54.539,54.4854,54.5122,5900.0
2015-04-15 14:40:00,60.96,60.98,60.91,60.92,4900.0,54.5211,54.539,54.4764,54.4854,4900.0
2015-04-15 14:45:00,60.93,60.93,60.88,60.9,4800.0,54.4943,54.4943,54.4496,54.4675,4800.0
2015-04-15 14:50:00,60.93,61.0,60.91,60.93,6500.0,54.4943,54.5569,54.4764,54.4943,6500.0
2015-04-15 14:55:00,60.94,61.0,60.92,60.99,17900.0,54.5032,54.5569,54.4854,54.548,17900.0
2015-04-15 15:00:00,60.97,61.06,60.97,61.05,19900.0,54.5301,54.6106,54.5301,54.6016,19900.0
2015-04-15 15:05:00,61.04,61.05,60.99,61.0,8800.0,54.5927,54.6016,54.548,54.5569,8800.0
2015-04-15 15:10:00,60.99,61.01,60.97,61.0,9200.0,54.548,54.5658,54.5301,54.5569,9200.0
2015-04-15 15:15:00,60.99,61.01,60.98,60.99,5200.0,54.548,54.5658,54.539,54.548,5200.0
2015-04-15 15:20:00,60.99,61.0,60.95,60.95,12700.0,54.548,54.5569,54.5122,54.5122,12700.0
2015-04-15 15:25:00,60.95,61.02,60.93,61.0,17800.0,54.5122,54.5748,54.4943,54.5569,17800.0
2015-04-15 15:30:00,61.0,61.0,60.96,60.97,7500.0,54.5569,54.5569,54.5211,54.5301,7500.0
2015-04-15 15:35:00,60.96,61.0,60.89,60.96,91200.0,54.5211,54.5569,54.4585,54.5211,91200.0
2015-04-15 15:40:00,60.96,61.01,60.94,61.0,15800.0,54.5211,54.5658,54.5032,54.5569,15800.0
2015-04-15 15:45:00,60.99,61.01,60.91,61.01,21400.0,54.548,54.5658,54.4764,54.5658,21400.0
2015-04-15 15:50:00,61.0,61.06,61.0,61.0,22600.0,54.5569,54.6106,54.5569,54.5569,22600.0
2015-04-15 15:55:00,61.01,61.02,60.91,61.01,59900.0,54.5658,54.5748,54.4764,54.5658,59900.0
2015-04-16 09:30:00,60.85,60.97,60.54,60.93,4000.0,54.4227,54.5301,54.1455,54.4943,4000.0
2015-04-16 09:35:00,60.92,61.36,60.91,61.23,3400.0,54.4854,54.8789,54.4764,54.7626,3400.0
2015-04-16 09:40:00,61.23,61.23,60.98,61.2,3500.0,54.7626,54.7626,54.539,54.7358,3500.0
2015-04-16 09:45:00,61.18,61.3,61.15,61.23,14200.0,54.7179,54.8252,54.6911,54.7626,14200.0
2015-04-16 09:50:00,61.25,61.25,61.14,61.22,4500.0,54.7805,54.7805,54.6821,54.7537,4500.0
2015-04-16 09:55:00,61.21,61.3,61.17,61.2,3300.0,54.7447,54.8252,54.7089,54.7358,3300.0
2015-04-16 10:00:00,61.19,61.23,61.18,61.2,1500.0,54.7268,54.7626,54.7179,54.7358,1500.0
2015-04-16 10:05:00,61.21,61.21,61.11,61.11,1900.0,54.7447,54.7447,54.6553,54.6553,1900.0
2015-04-16 10:10:00,61.1,61.16,61.1,61.16,1600.0,54.6463,54.7,54.6463,54.7,1600.0
2015-04-16 10:15:00,61.13,61.13,61.06,61.1,1400.0,54.6732,54.6732,54.6106,54.6463,1400.0
2015-04-16 10:20:00,61.08,61.08,60.98,61.02,1400.0,54.6285,54.6285,54.539,54.5748,1400.0
2015-04-16 10:25:00,61.02,61.02,60.96,60.99,1300.0,54.5748,54.5748,54.5211,54.548,1300.0
2015-04-16 10:30:00,60.99,61.03,60.95,60.99,2100.0,54.548,54.5837,54.5122,54.548,2100.0
2015-04-16 10:35:00,60.98,61.03,60.98,61.02,6200.0,54.539,54.5837,54.539,54.5748,6200.0
2015-04-16 10:40:00,61.02,61.1,61.02,61.1,900.0,54.5748,54.6463,54.5748,54.6463,900.0
2015-04-16 10:45:00,61.08,61.08,61.08,61.08,500.0,54.6285,54.6285,54.6285,54.6285,500.0
2015-04-16 10:50:00,61.13,61.15,61.13,61.15,2600.0,54.6732,54.6911,54.6732,54.6911,2600.0
2015-04-16 10:55:00,61.16,61.17,61.15,61.15,1500.0,54.7,54.7089,54.6911,54.6911,1500.0
2015-04-16 11:00:00,61.16,61.19,61.16,61.19,1100.0,54.7,54.7268,54.7,54.7268,1100.0
2015-04-16 11:05:00,61.22,61.27,61.22,61.27,1900.0,54.7537,54.7984,54.7537,54.7984,1900.0
2015-04-16 11:10:00,61.27,61.34,61.25,61.32,1600.0,54.7984,54.861,54.7805,54.8431,1600.0
2015-04-16 11:15:00,61.33,61.41,61.33,61.36,1300.0,54.852,54.9236,54.852,54.8789,1300.0
2015-04-16 11:20:00,61.36,61.36,61.34,61.35,1000.0,54.8789,54.8789,54.861,54.8699,1000.0
2015-04-16 11:25:00,61.36,61.37,61.34,61.34,1400.0,54.8789,54.8878,54.861,54.861,1400.0
2015-04-16 11:30:00,61.31,61.31,61.31,61.31,700.0,54.8342,54.8342,54.8342,54.8342,700.0
2015-04-16 11:35:00,61.34,61.34,61.32,61.32,800.0,54.861,54.861,54.8431,54.8431,800.0
2015-04-16 11:40:00,61.33,61.33,61.26,61.3,1100.0,54.852,54.852,54.7894,54.8252,1100.0
2015-04-16 11:45:00,61.28,61.28,61.26,61.26,600.0,54.8073,54.8073,54.7894,54.7894,600.0
2015-04-16 11:50:00,61.25,61.25,61.22,61.24,600.0,54.7805,54.7805,54.7537,54.7716,600.0
2015-04-16 11:55:00,61.24,61.24,61.21,61.23,1000.0,54.7716,54.7716,54.7447,54.7626,1000.0
2015-04-16 12:00:00,61.23,61.24,61.23,61.24,1300.0,54.7626,54.7716,54.7626,54.7716,1300.0
2015-04-16 12:05:00,61.25,61.27,61.22,61.25,900.0,54.7805,54.7984,54.7537,54.7805,900.0
2015-04-16 12:10:00,61.25,61.27,61.22,61.27,1900.0,54.7805,54.7984,54.7537,54.7984,1900.0
2015-04-16 12:15:00,61.27,61.27,61.25,61.25,1100.0,54.7984,54.7984,54.7805,54.7805,1100.0
2015-04-16 12:20:00,61.21,61.21,61.18,61.18,800.0,54.7447,54.7447,54.7179,54.7179,800.0
2015-04-16 12:25:00,61.19,61.21,61.19,61.21,1100.0,54.7268,54.7447,54.7268,54.7447,1100.0
2015-04-16 12:30:00,61.24,61.24,61.22,61.22,1400.0,54.7716,54.7716,54.7537,54.7537,1400.0
2015-04-16 12:35:00,61.29,61.29,61.21,61.21,1300.0,54.8163,54.8163,54.7447,54.7447,1300.0
2015-04-16 12:40:00,61.21,61.23,61.21,61.23,1700.0,54.7447,54.7626,54.7447,54.7626,1700.0
2015-04-16 12:45:00,61.21,61.21,61.19,61.19,500.0,54.7447,54.7447,54.7268,54.7268,500.0
2015-04-16 12:50:00,61.19,61.25,61.19,61.25,1100.0,54.7268,54.7805,54.7268,54.7805,1100.0
2015-04-16 12:55:00,61.26,61.27,61.24,61.25,1800.0,54.7894,54.7984,54.7716,54.7805,1800.0
2015-04-16 13:00:00,61.23,61.25,61.23,61.25,1300.0,54.7626,54.7805,54.7626,54.7805,1300.0
2015-04-16 13:05:00,61.21,61.23,61.2,61.2,1200.0,54.7447,54.7626,54.7358,54.7358,1200.0
2015-04-16 13:10:00,61.21,61.21,61.16,61.17,1400.0,54.7447,54.7447,54.7,54.7089,1400.0
2015-04-16 13:15:00,61.16,61.17,61.16,61.16,1200.0,54.7,54.7089,54.7,54.7,1200.0
2015-04-16 13:20:00,61.16,61.2,61.16,61.18,2500.0,54.7,54.7358,54.7,54.7179,2500.0
2015-04-16 13:25:00,61.15,61.15,61.15,61.15,200.0,54.6911,54.6911,54.6911,54.6911,200.0
2015-04-16 13:30:00,61.16,61.16,61.14,61.14,1000.0,54.7,54.7,54.6821,54.6821,1000.0
2015-04-16 13:35:00,61.15,61.2,61.15,61.19,2100.0,54.6911,54.7358,54.6911,54.7268,2100.0
2015-04-16 13:40:00,61.2,61.27,61.2,61.25,2400.0,54.7358,54.7984,54.7358,54.7805,2400.0
2015-04-16 13:45:00,61.28,61.32,61.28,61.32,800.0,54.8073,54.8431,54.8073,54.8431,800.0
2015-04-16 13:50:00,61.35,61.38,61.34,61.34,1200.0,54.8699,54.8968,54.861,54.861,1200.0
2015-04-16 13:55:00,61.36,61.36,61.34,61.34,1200.0,54.8789,54.8789,54.861,54.861,1200.0
2015-04-16 14:00:00,61.34,61.34,61.3,61.3,700.0,54.861,54.861,54.8252,54.8252,700.0
2015-04-16 14:05:00,61.29,61.29,61.27,61.27,600.0,54.8163,54.8163,54.7984,54.7984,600.0
2015-04-16 14:10:00,61.27,61.27,61.26,61.26,500.0,54.7984,54.7984,54.7894,54.7894,500.0
2015-04-16 14:15:00,61.25,61.26,61.23,61.23,2200.0,54.7805,54.7894,54.7626,54.7626,2200.0
2015-04-16 14:20:00,61.24,61.25,61.24,61.25,1600.0,54.7716,54.7805,54.7716,54.7805,1600.0
2015-04-16 14:25:00,61.25,61.28,61.25,61.25,2800.0,54.7805,54.8073,54.7805,54.7805,2800.0
2015-04-16 14:30:00,61.27,61.27,61.24,61.24,700.0,54.7984,54.7984,54.7716,54.7716,700.0
2015-04-16 14:35:00,61.24,61.26,61.24,61.26,1100.0,54.7716,54.7894,54.7716,54.7894,1100.0
2015-04-16 14:40:00,61.28,61.3,61.27,61.27,1500.0,54.8073,54.8252,54.7984,54.7984,1500.0
2015-04-16 14:45:00,61.27,61.28,61.23,61.24,1200.0,54.7984,54.8073,54.7626,54.7716,1200.0
2015-04-16 14:50:00,61.25,61.25,61.24,61.25,2700.0,54.7805,54.7805,54.7716,54.7805,2700.0
2015-04-16 14:55:00,61.24,61.25,61.19,61.19,2500.0,54.7716,54.7805,54.7268,54.7268,2500.0
2015-04-16 15:00:00,61.19,61.22,61.18,61.22,3000.0,54.7268,54.7537,54.7179,54.7537,3000.0
2015-04-16 15:05:00,61.25,61.25,61.21,61.21,3900.0,54.7805,54.7805,54.7447,54.7447,3900.0
2015-04-16 15:10:00,61.22,61.25,61.22,61.23,3700.0,54.7537,54.7805,54.7537,54.7626,3700.0
2015-04-16 15:15:00,61.23,61.24,61.22,61.23,3600.0,54.7626,54.7716,54.7537,54.7626,3600.0
2015-04-16 15:20:00,61.23,61.23,61.17,61.17,3600.0,54.7626,54.7626,54.7089,54.7089,3600.0
2015-04-16 15:25:00,61.17,61.19,61.16,61.19,3500.0,54.7089,54.7268,54.7,54.7268,3500.0
2015-04-16 15:30:00,61.19,61.19,61.17,61.17,3900.0,54.7268,54.7268,54.7089,54.7089,3900.0
2015-04-16 15:35:00,61.18,61.19,61.17,61.17,8400.0,54.7179,54.7268,54.7089,54.7089,8400.0
2015-04-16 15:40:00,61.17,61.18,61.13,61.18,4900.0,54.7089,54.7179,54.6732,54.7179,4900.0
2015-04-16 15:45:00,61.19,61.22,61.14,61.18,11200.0,54.7268,54.7537,54.6821,54.7179,11200.0
2015-04-16 15:50:00,61.17,61.18,61.15,61.16,5200.0,54.7089,54.7179,54.6911,54.7,5200.0
2015-04-16 15:55:00,61.16,61.22,61.15,61.2,15100.0,54.7,54.7537,54.6911,54.7358,15100.0
2015-04-17 09:30:00,61.0,61.09,60.86,60.97,19400.0,54.5569,54.6374,54.4317,54.5301,19400.0
2015-04-17 09:35:00,60.95,61.01,60.62,60.63,35500.0,54.5122,54.5658,54.217,54.226,35500.0
2015-04-17 09:40:00,60.81,60.95,60.75,60.79,12400.0,54.387,54.5122,54.3333,54.3691,12400.0
2015-04-17 09:45:00,60.75,60.89,60.65,60.84,6500.0,54.3333,54.4585,54.2439,54.4138,6500.0
2015-04-17 09:50:00,60.82,60.85,60.74,60.84,4100.0,54.3959,54.4227,54.3244,54.4138,4100.0
2015-04-17 09:55:00,60.79,60.87,60.77,60.84,2600.0,54.3691,54.4406,54.3512,54.4138,2600.0
2015-04-17 10:00:00,60.83,60.83,60.71,60.75,2500.0,54.4049,54.4049,54.2975,54.3333,2500.0
2015-04-17 10:05:00,60.75,60.82,60.64,60.76,18500.0,54.3333,54.3959,54.2349,54.3423,18500.0
2015-04-17 10:10:00,60.76,60.88,60.71,60.87,5600.0,54.3423,54.4496,54.2975,54.4406,5600.0
2015-04-17 10:15:00,60.87,60.9,60.78,60.78,5300.0,54.4406,54.4675,54.3601,54.3601,5300.0
2015-04-17 10:20:00,60.79,60.9,60.71,60.9,5100.0,54.3691,54.4675,54.2975,54.4675,5100.0
2015-04-17 10:25:00,60.88,60.9,60.81,60.9,3700.0,54.4496,54.4675,54.387,54.4675,3700.0
2015-04-17 10:30:00,60.9,60.96,60.9,60.95,2300.0,54.4675,54.5211,54.4675,54.5122,2300.0
2015-04-17 10:35:00,60.95,60.95,60.89,60.95,29100.0,54.5122,54.5122,54.4585,54.5122,29100.0
2015-04-17 10:40:00,60.97,61.0,60.9,61.0,9100.0,54.5301,54.5569,54.4675,54.5569,9100.0
2015-04-17 10:45:00,61.01,61.05,61.0,61.0,5700.0,54.5658,54.6016,54.5569,54.5569,5700.0
2015-04-17 10:50:00,61.0,61.0,60.91,60.93,2700.0,54.5569,54.5569,54.4764,54.4943,2700.0
2015-04-17 10:55:00,60.92,60.92,60.79,60.8,2000.0,54.4854,54.4854,54.3691,54.378,2000.0
2015-04-17 11:00:00,60.8,60.8,60.66,60.72,3300.0,54.378,54.378,54.2528,54.3065,3300.0
2015-04-17 11:05:00,60.69,60.88,60.61,60.78,10900.0,54.2796,54.4496,54.2081,54.3601,10900.0
2015-04-17 11:10:00,60.81,60.97,60.79,60.85,33800.0,54.387,54.5301,54.3691,54.4227,33800.0
2015-04-17 11:15:00,60.82,60.87,60.81,60.86,1600.0,54.3959,54.4406,54.387,54.4317,1600.0
2015-04-17 11:20:00,60.89,60.99,60.89,60.97,1900.0,54.4585,54.548,54.4585,54.5301,1900.0
2015-04-17 11:25:00,60.99,61.04,60.97,61.01,3800.0,54.548,54.5927,54.5301,54.5658,3800.0
2015-04-17 11:30:00,61.01,61.04,61.0,61.04,2000.0,54.5658,54.5927,54.5569,54.5927,2000.0
2015-04-17 11:35:00,61.04,61.04,60.99,60.99,2900.0,54.5927,54.5927,54.548,54.548,2900.0
2015-04-17 11:40:00,60.99,61.03,60.99,61.0,3200.0,54.548,54.5837,54.548,54.5569,3200.0
2015-04-17 11:45:00,61.03,61.03,61.03,61.03,400.0,54.5837,54.5837,54.5837,54.5837,400.0
2015-04-17 11:50:00,61.04,61.04,61.01,61.02,1400.0,54.5927,54.5927,54.5658,54.5748,1400.0
2015-04-17 11:55:00,61.03,61.05,60.98,61.0,1100.0,54.5837,54.6016,54.539,54.5569,1100.0
2015-04-17 12:00:00,60.99,60.99,60.96,60.96,900.0,54.548,54.548,54.5211,54.5211,900.0
2015-04-17 12:05:00,60.96,61.04,60.96,61.02,4500.0,54.5211,54.5927,54.5211,54.5748,4500.0
2015-04-17 12:10:00,61.03,61.07,61.03,61.07,1900.0,54.5837,54.6195,54.5837,54.6195,1900.0
2015-04-17 12:15:00,61.07,61.07,61.04,61.04,1200.0,54.6195,54.6195,54.5927,54.5927,1200.0
2015-04-17 12:20:00,61.08,61.08,61.02,61.02,1300.0,54.6285,54.6285,54.5748,54.5748,1300.0
2015-04-17 12:25:00,61.04,61.07,61.04,61.05,1300.0,54.5927,54.6195,54.5927,54.6016,1300.0
2015-04-17 12:30:00,61.06,61.06,61.03,61.04,1300.0,54.6106,54.6106,54.5837,54.5927,1300.0
2015-04-17 12:35:00,61.05,61.06,61.05,61.06,1000.0,54.6016,54.6106,54.6016,54.6106,1000.0
2015-04-17 12:40:00,61.05,61.05,61.03,61.03,1500.0,54.6016,54.6016,54.5837,54.5837,1500.0
2015-04-17 12:45:00,61.03,61.03,61.01,61.01,700.0,54.5837,54.5837,54.5658,54.5658,700.0
2015-04-17 12:50:00,61.01,61.02,61.01,61.02,500.0,54.5658,54.5748,54.5658,54.5748,500.0
2015-04-17 12:55:00,61.03,61.05,61.02,61.03,2500.0,54.5837,54.6016,54.5748,54.5837,2500.0
2015-04-17 13:00:00,61.02,61.05,61.02,61.05,1900.0,54.5748,54.6016,54.5748,54.6016,1900.0
2015-04-17 13:05:00,61.03,61.03,61.03,61.03,300.0,54.5837,54.5837,54.5837,54.5837,300.0
2015-04-17 13:10:00,61.01,61.04,61.0,61.02,6600.0,54.5658,54.5927,54.5569,54.5748,6600.0
2015-04-17 13:15:00,61.02,61.02,61.01,61.02,700.0,54.5748,54.5748,54.5658,54.5748,700.0
2015-04-17 13:20:00,61.02,61.05,61.02,61.02,1600.0,54.5748,54.6016,54.5748,54.5748,1600.0
2015-04-17 13:25:00,61.01,61.01,60.99,61.0,1100.0,54.5658,54.5658,54.548,54.5569,1100.0
2015-04-17 13:30:00,60.99,60.99,60.93,60.94,3600.0,54.548,54.548,54.4943,54.5032,3600.0
2015-04-17 13:35:00,60.94,61.01,60.94,61.0,5100.0,54.5032,54.5658,54.5032,54.5569,5100.0
2015-04-17 13:40:00,60.98,60.99,60.96,60.96,1000.0,54.539,54.548,54.5211,54.5211,1000.0
2015-04-17 13:45:00,60.92,61.0,60.92,60.98,2800.0,54.4854,54.5569,54.4854,54.539,2800.0
2015-04-17 13:50:00,60.98,61.04,60.92,61.0,17300.0,54.539,54.5927,54.4854,54.5569,17300.0
2015-04-17 13:55:00,61.0,61.02,61.0,61.01,5800.0,54.5569,54.5748,54.5569,54.5658,5800.0
2015-04-17 14:00:00,61.0,61.02,61.0,61.02,1800.0,54.5569,54.5748,54.5569,54.5748,1800.0
2015-04-17 14:05:00,61.01,61.03,61.0,61.02,6600.0,54.5658,54.5837,54.5569,54.5748,6600.0
2015-04-17 14:10:00,61.03,61.05,61.03,61.05,600.0,54.5837,54.6016,54.5837,54.6016,600.0
2015-04-17 14:15:00,61.06,61.06,61.0,61.04,5000.0,54.6106,54.6106,54.5569,54.5927,5000.0
2015-04-17 14:20:00,61.03,61.04,61.01,61.04,1300.0,54.5837,54.5927,54.5658,54.5927,1300.0
2015-04-17 14:25:00,61.04,61.04,61.02,61.02,1400.0,54.5927,54.5927,54.5748,54.5748,1400.0
2015-04-17 14:30:00,60.99,61.01,60.95,60.97,1300.0,54.548,54.5658,54.5122,54.5301,1300.0
2015-04-17 14:35:00,60.95,61.02,60.95,61.01,7200.0,54.5122,54.5748,54.5122,54.5658,7200.0
2015-04-17 14:40:00,61.05,61.05,60.98,60.98,108900.0,54.6016,54.6016,54.539,54.539,108900.0
2015-04-17 14:45:00,60.99,60.99,60.92,60.97,6500.0,54.548,54.548,54.4854,54.5301,6500.0
2015-04-17 14:50:00,60.98,61.01,60.96,61.0,9900.0,54.539,54.5658,54.5211,54.5569,9900.0
2015-04-17 14:55:00,61.0,61.0,60.97,60.98,4900.0,54.5569,54.5569,54.5301,54.539,4900.0
2015-04-17 15:00:00,60.98,61.05,60.97,61.04,12200.0,54.539,54.6016,54.5301,54.5927,12200.0
2015-04-17 15:05:00,61.04,61.05,61.01,61.02,3300.0,54.5927,54.6016,54.5658,54.5748,3300.0
2015-04-17 15:10:00,61.02,61.08,61.02,61.08,3800.0,54.5748,54.6285,54.5748,54.6285,3800.0
2015-04-17 15:15:00,61.08,61.1,61.07,61.07,3500.0,54.6285,54.6463,54.6195,54.6195,3500.0
2015-04-17 15:20:00,61.06,61.06,60.93,60.93,5500.0,54.6106,54.6106,54.4943,54.4943,5500.0
2015-04-17 15:25:00,60.93,60.97,60.91,60.94,27000.0,54.4943,54.5301,54.4764,54.5032,27000.0
2015-04-17 15:30:00,60.96,61.03,60.93,60.99,53900.0,54.5211,54.5837,54.4943,54.548,53900.0
2015-04-17 15:35:00,60.99,61.04,60.89,60.89,33800.0,54.548,54.5927,54.4585,54.4585,33800.0
2015-04-17 15:40:00,60.9,60.94,60.85,60.93,16600.0,54.4675,54.5032,54.4227,54.4943,16600.0
2015-04-17 15:45:00,60.94,60.99,60.79,60.84,44900.0,54.5032,54.548,54.3691,54.4138,44900.0
2015-04-17 15:50:00,60.85,60.96,60.85,60.94,28600.0,54.4227,54.5211,54.4227,54.5032,28600.0
2015-04-17 15:55:00,60.95,60.96,60.85,60.89,58500.0,54.5122,54.5211,54.4227,54.4585,58500.0
2015-04-20 09:30:00,61.15,61.45,61.0,61.07,7000.0,54.6911,54.9594,54.5569,54.6195,7000.0
2015-04-20 09:35:00,61.08,61.25,61.08,61.11,3300.0,54.6285,54.7805,54.6285,54.6553,3300.0
2015-04-20 09:40:00,61.14,61.25,61.14,61.14,6000.0,54.6821,54.7805,54.6821,54.6821,6000.0
2015-04-20 09:45:00,61.25,61.47,61.19,61.35,10200.0,54.7805,54.9773,54.7268,54.8699,10200.0
2015-04-20 09:50:00,61.33,61.38,61.33,61.35,3100.0,54.852,54.8968,54.852,54.8699,3100.0
2015-04-20 09:55:00,61.38,61.41,61.26,61.3,5400.0,54.8968,54.9236,54.7894,54.8252,5400.0
2015-04-20 10:00:00,61.29,61.35,61.2,61.21,2800.0,54.8163,54.8699,54.7358,54.7447,2800.0
2015-04-20 10:05:00,61.19,61.19,61.09,61.12,2800.0,54.7268,54.7268,54.6374,54.6642,2800.0
2015-04-20 10:10:00,61.13,61.17,61.07,61.09,2700.0,54.6732,54.7089,54.6195,54.6374,2700.0
2015-04-20 10:15:00,61.08,61.08,61.03,61.03,1200.0,54.6285,54.6285,54.5837,54.5837,1200.0
2015-04-20 10:20:00,61.02,61.02,60.94,60.95,2600.0,54.5748,54.5748,54.5032,54.5122,2600.0
2015-04-20 10:25:00,60.96,60.99,60.96,60.99,300.0,54.5211,54.548,54.5211,54.548,300.0
2015-04-20 10:30:00,61.03,61.1,61.03,61.08,2300.0,54.5837,54.6463,54.5837,54.6285,2300.0
2015-04-20 10:35:00,61.09,61.09,61.06,61.06,500.0,54.6374,54.6374,54.6106,54.6106,500.0
2015-04-20 10:40:00,61.1,61.12,61.09,61.09,1200.0,54.6463,54.6642,54.6374,54.6374,1200.0
2015-04-20 10:45:00,61.1,61.12,61.08,61.08,800.0,54.6463,54.6642,54.6285,54.6285,800.0
2015-04-20 10:50:00,61.08,61.1,60.99,60.99,4600.0,54.6285,54.6463,54.548,54.548,4600.0
2015-04-20 10:55:00,60.99,61.09,60.99,61.08,3400.0,54.548,54.6374,54.548,54.6285,3400.0
2015-04-20 11:00:00,61.1,61.15,61.08,61.11,14400.0,54.6463,54.6911,54.6285,54.6553,14400.0
2015-04-20 11:05:00,61.12,61.15,61.04,61.04,4300.0,54.6642,54.6911,54.5927,54.5927,4300.0
2015-04-20 11:10:00,61.05,61.06,60.93,60.98,6500.0,54.6016,54.6106,54.4943,54.539,6500.0
2015-04-20 11:15:00,60.99,61.01,60.97,60.97,4600.0,54.548,54.5658,54.5301,54.5301,4600.0
2015-04-20 11:20:00,60.97,61.01,60.95,60.95,1700.0,54.5301,54.5658,54.5122,54.5122,1700.0
2015-04-20 11:25:00,60.97,60.99,60.92,60.99,2500.0,54.5301,54.548,54.4854,54.548,2500.0
2015-04-20 11:30:00,60.97,61.03,60.97,61.03,1900.0,54.5301,54.5837,54.5301,54.5837,1900.0
2015-04-20 11:35:00,61.08,61.08,61.0,61.0,2700.0,54.6285,54.6285,54.5569,54.5569,2700.0
2015-04-20 11:40:00,61.0,61.01,60.98,60.98,1100.0,54.5569,54.5658,54.539,54.539,1100.0
2015-04-20 11:45:00,60.98,61.01,60.94,61.0,4400.0,54.539,54.5658,54.5032,54.5569,4400.0
2015-04-20 11:50:00,61.0,61.04,61.0,61.03,2400.0,54.5569,54.5927,54.5569,54.5837,2400.0
2015-04-20 11:55:00,61.07,61.12,61.07,61.12,1200.0,54.6195,54.6642,54.6195,54.6642,1200.0
2015-04-20 12:00:00,61.13,61.19,61.13,61.16,2300.0,54.6732,54.7268,54.6732,54.7,2300.0
2015-04-20 12:05:00,61.19,61.19,61.11,61.12,1700.0,54.7268,54.7268,54.6553,54.6642,1700.0
2015-04-20 12:10:00,61.14,61.14,61.14,61.14,1300.0,54.6821,54.6821,54.6821,54.6821,1300.0
2015-04-20 12:15:00,61.14,61.18,61.12,61.17,1800.0,54.6821,54.7179,54.6642,54.7089,1800.0
2015-04-20 12:20:00,61.17,61.19,61.16,61.17,1500.0,54.7089,54.7268,54.7,54.7089,1500.0
2015-04-20 12:25:00,61.18,61.23,61.18,61.2,700.0,54.7179,54.7626,54.7179,54.7358,700.0
2015-04-20 12:30:00,61.2,61.21,61.17,61.21,600.0,54.7358,54.7447,54.7089,54.7447,600.0
2015-04-20 12:35:00,61.18,61.19,61.13,61.14,1700.0,54.7179,54.7268,54.6732,54.6821,1700.0
2015-04-20 12:40:00,61.15,61.15,61.14,61.14,4900.0,54.6911,54.6911,54.6821,54.6821,4900.0
2015-04-20 12:45:00,61.15,61.15,61.11,61.11,3100.0,54.6911,54.6911,54.6553,54.6553,3100.0
2015-04-20 12:50:00,61.12,61.12,61.1,61.1,1100.0,54.6642,54.6642,54.6463,54.6463,1100.0
2015-04-20 12:55:00,61.1,61.1,61.04,61.05,2200.0,54.6463,54.6463,54.5927,54.6016,2200.0
2015-04-20 13:00:00,61.07,61.07,61.06,61.07,1300.0,54.6195,54.6195,54.6106,54.6195,1300.0
2015-04-20 13:05:00,61.09,61.09,61.01,61.01,3200.0,54.6374,54.6374,54.5658,54.5658,3200.0
2015-04-20 13:10:00,61.01,61.02,60.98,61.0,3900.0,54.5658,54.5748,54.539,54.5569,3900.0
2015-04-20 13:15:00,60.99,60.99,60.95,60.96,3600.0,54.548,54.548,54.5122,54.5211,3600.0
2015-04-20 13:20:00,60.96,60.98,60.96,60.98,2100.0,54.5211,54.539,54.5211,54.539,2100.0
2015-04-20 13:25:00,60.98,60.98,60.98,60.98,100.0,54.539,54.539,54.539,54.539,100.0
2015-04-20 13:30:00,60.99,61.0,60.99,61.0,4700.0,54.548,54.5569,54.548,54.5569,4700.0
2015-04-20 13:35:00,60.99,61.0,60.94,60.97,1600.0,54.548,54.5569,54.5032,54.5301,1600.0
2015-04-20 13:40:00,61.0,61.0,60.99,61.0,1300.0,54.5569,54.5569,54.548,54.5569,1300.0
2015-04-20 13:45:00,61.0,61.0,60.94,60.94,1100.0,54.5569,54.5569,54.5032,54.5032,1100.0
2015-04-20 13:50:00,60.94,60.96,60.91,60.92,1700.0,54.5032,54.5211,54.4764,54.4854,1700.0
2015-04-20 13:55:00,60.92,60.92,60.9,60.92,800.0,54.4854,54.4854,54.4675,54.4854,800.0
2015-04-20 14:00:00,60.92,60.98,60.92,60.97,1700.0,54.4854,54.539,54.4854,54.5301,1700.0
2015-04-20 14:05:00,60.99,61.02,60.99,61.0,2100.0,54.548,54.5748,54.548,54.5569,2100.0
2015-04-20 14:10:00,60.99,60.99,60.96,60.98,1200.0,54.548,54.548,54.5211,54.539,1200.0
2015-04-20 14:15:00,60.99,61.02,60.98,61.0,4100.0,54.548,54.5748,54.539,54.5569,4100.0
2015-04-20 14:20:00,61.03,61.03,61.02,61.02,700.0,54.5837,54.5837,54.5748,54.5748,700.0
2015-04-20 14:25:00,61.0,61.01,61.0,61.0,1000.0,54.5569,54.5658,54.5569,54.5569,1000.0
2015-04-20 14:30:00,61.0,61.0,60.91,60.91,6500.0,54.5569,54.5569,54.4764,54.4764,6500.0
2015-04-20 14:35:00,60.9,60.91,60.89,60.91,2600.0,54.4675,54.4764,54.4585,54.4764,2600.0
2015-04-20 14:40:00,60.91,60.91,60.91,60.91,100.0,54.4764,54.4764,54.4764,54.4764,100.0
2015-04-20 14:45:00,60.91,60.92,60.9,60.91,1800.0,54.4764,54.4854,54.4675,54.4764,1800.0
2015-04-20 14:50:00,60.94,60.97,60.94,60.96,1200.0,54.5032,54.5301,54.5032,54.5211,1200.0
2015-04-20 14:55:00,60.97,61.02,60.97,61.02,4200.0,54.5301,54.5748,54.5301,54.5748,4200.0
2015-04-20 15:00:00,61.04,61.06,61.03,61.05,1500.0,54.5927,54.6106,54.5837,54.6016,1500.0
2015-04-20 15:05:00,61.06,61.09,61.06,61.09,1800.0,54.6106,54.6374,54.6106,54.6374,1800.0
2015-04-20 15:10:00,61.1,61.11,61.09,61.11,2200.0,54.6463,54.6553,54.6374,54.6553,2200.0
2015-04-20 15:15:00,61.11,61.11,61.08,61.08,3600.0,54.6553,54.6553,54.6285,54.6285,3600.0
2015-04-20 15:20:00,61.09,61.09,61.02,61.02,6600.0,54.6374,54.6374,54.5748,54.5748,6600.0
2015-04-20 15:25:00,61.02,61.03,61.01,61.03,1100.0,54.5748,54.5837,54.5658,54.5837,1100.0
2015-04-20 15:30:00,61.03,61.03,60.95,60.98,16600.0,54.5837,54.5837,54.5122,54.539,16600.0
2015-04-20 15:35:00,61.0,61.0,60.99,60.99,5500.0,54.5569,54.5569,54.548,54.548,5500.0
2015-04-20 15:40:00,61.0,61.02,60.99,61.02,7300.0,54.5569,54.5748,54.548,54.5748,7300.0
2015-04-20 15:45:00,61.02,61.06,61.01,61.03,47100.0,54.5748,54.6106,54.5658,54.5837,47100.0
2015-04-20 15:50:00,61.03,61.03,60.96,60.96,17100.0,54.5837,54.5837,54.5211,54.5211,17100.0
2015-04-20 15:55:00,60.97,61.02,60.94,60.95,54800.0,54.5301,54.5748,54.5032,54.5122,54800.0
2015-04-21 09:30:00,61.22,61.46,60.79,61.3,6100.0,54.7537,54.9683,54.3691,54.8252,6100.0
2015-04-21 09:35:00,61.3,61.34,61.19,61.24,6100.0,54.8252,54.861,54.7268,54.7716,6100.0
2015-04-21 09:40:00,61.24,61.26,61.1,61.2,7800.0,54.7716,54.7894,54.6463,54.7358,7800.0
2015-04-21 09:45:00,61.21,61.33,61.21,61.21,8300.0,54.7447,54.852,54.7447,54.7447,8300.0
2015-04-21 09:50:00,61.2,61.25,61.18,61.18,8900.0,54.7358,54.7805,54.7179,54.7179,8900.0
2015-04-21 09:55:00,61.2,61.25,61.18,61.18,3300.0,54.7358,54.7805,54.7179,54.7179,3300.0
2015-04-21 10:00:00,61.16,61.27,60.98,60.99,17400.0,54.7,54.7984,54.539,54.548,17400.0
2015-04-21 10:05:00,61.02,61.1,60.99,61.01,5300.0,54.5748,54.6463,54.548,54.5658,5300.0
2015-04-21 10:10:00,61.0,61.03,61.0,61.03,4100.0,54.5569,54.5837,54.5569,54.5837,4100.0
2015-04-21 10:15:00,61.02,61.06,60.98,61.01,4500.0,54.5748,54.6106,54.539,54.5658,4500.0
2015-04-21 10:20:00,61.04,61.06,61.02,61.04,3600.0,54.5927,54.6106,54.5748,54.5927,3600.0
2015-04-21 10:25:00,61.05,61.06,60.97,60.99,32400.0,54.6016,54.6106,54.5301,54.548,32400.0
2015-04-21 10:30:00,60.98,61.03,60.95,61.01,5500.0,54.539,54.5837,54.5122,54.5658,5500.0
2015-04-21 10:35:00,61.02,61.06,61.0,61.02,9000.0,54.5748,54.6106,54.5569,54.5748,9000.0
2015-04-21 10:40:00,61.02,61.04,60.82,60.83,31500.0,54.5748,54.5927,54.3959,54.4049,31500.0
2015-04-21 10:45:00,60.85,60.87,60.82,60.83,2300.0,54.4227,54.4406,54.3959,54.4049,2300.0
2015-04-21 10:50:00,60.83,60.97,60.83,60.85,7200.0,54.4049,54.5301,54.4049,54.4227,7200.0
2015-04-21 10:55:00,60.85,60.87,60.84,60.84,400.0,54.4227,54.4406,54.4138,54.4138,400.0
2015-04-21 11:00:00,60.88,60.98,60.83,60.84,16500.0,54.4496,54.539,54.4049,54.4138,16500.0
2015-04-21 11:05:00,60.84,60.9,60.83,60.85,14300.0,54.4138,54.4675,54.4049,54.4227,14300.0
2015-04-21 11:10:00,60.85,60.96,60.85,60.92,2800.0,54.4227,54.5211,54.4227,54.4854,2800.0
2015-04-21 11:15:00,60.93,60.96,60.88,60.91,8300.0,54.4943,54.5211,54.4496,54.4764,8300.0
2015-04-21 11:20:00,60.92,60.93,60.85,60.89,9100.0,54.4854,54.4943,54.4227,54.4585,9100.0
2015-04-21 11:25:00,60.88,60.95,60.86,60.91,18600.0,54.4496,54.5122,54.4317,54.4764,18600.0
2015-04-21 11:30:00,60.89,60.92,60.85,60.89,6000.0,54.4585,54.4854,54.4227,54.4585,6000.0
2015-04-21 11:35:00,60.87,60.95,60.87,60.9,5200.0,54.4406,54.5122,54.4406,54.4675,5200.0
2015-04-21 11:40:00,60.89,60.94,60.87,60.89,8200.0,54.4585,54.5032,54.4406,54.4585,8200.0
2015-04-21 11:45:00,60.87,60.9,60.85,60.88,1400.0,54.4406,54.4675,54.4227,54.4496,1400.0
2015-04-21 11:50:00,60.88,60.9,60.86,60.9,2700.0,54.4496,54.4675,54.4317,54.4675,2700.0
2015-04-21 11:55:00,60.9,60.92,60.89,60.92,1600.0,54.4675,54.4854,54.4585,54.4854,1600.0
2015-04-21 12:00:00,60.92,60.92,60.86,60.9,2500.0,54.4854,54.4854,54.4317,54.4675,2500.0
2015-04-21 12:05:00,60.89,60.92,60.88,60.92,3700.0,54.4585,54.4854,54.4496,54.4854,3700.0
2015-04-21 12:10:00,60.92,60.95,60.9,60.9,2600.0,54.4854,54.5122,54.4675,54.4675,2600.0
2015-04-21 12:15:00,60.9,60.9,60.86,60.87,2400.0,54.4675,54.4675,54.4317,54.4406,2400.0
2015-04-21 12:20:00,60.86,60.88,60.85,60.88,1300.0,54.4317,54.4496,54.4227,54.4496,1300.0
2015-04-21 12:25:00,60.89,60.93,60.89,60.89,4900.0,54.4585,54.4943,54.4585,54.4585,4900.0
2015-04-21 12:30:00,60.88,60.92,60.83,60.88,16600.0,54.4496,54.4854,54.4049,54.4496,16600.0
2015-04-21 12:35:00,60.88,60.91,60.88,60.89,4900.0,54.4496,54.4764,54.4496,54.4585,4900.0
2015-04-21 12:40:00,60.88,60.88,60.84,60.84,1500.0,54.4496,54.4496,54.4138,54.4138,1500.0
2015-04-21 12:45:00,60.85,60.87,60.85,60.87,800.0,54.4227,54.4406,54.4227,54.4406,800.0
2015-04-21 12:50:00,60.87,60.91,60.87,60.89,5500.0,54.4406,54.4764,54.4406,54.4585,5500.0
2015-04-21 12:55:00,60.9,60.91,60.87,60.9,2400.0,54.4675,54.4764,54.4406,54.4675,2400.0
2015-04-21 13:00:00,60.9,60.97,60.9,60.92,3000.0,54.4675,54.5301,54.4675,54.4854,3000.0
2015-04-21 13:05:00,60.93,60.95,60.92,60.94,2200.0,54.4943,54.5122,54.4854,54.5032,2200.0
2015-04-21 13:10:00,60.93,60.95,60.89,60.89,16400.0,54.4943,54.5122,54.4585,54.4585,16400.0
2015-04-21 13:15:00,60.92,60.92,60.88,60.88,3700.0,54.4854,54.4854,54.4496,54.4496,3700.0
2015-04-21 13:20:00,60.89,60.93,60.89,60.92,2200.0,54.4585,54.4943,54.4585,54.4854,2200.0
2015-04-21 13:25:00,60.93,60.94,60.91,60.92,2400.0,54.4943,54.5032,54.4764,54.4854,2400.0
2015-04-21 13:30:00,60.92,60.94,60.9,60.9,7400.0,54.4854,54.5032,54.4675,54.4675,7400.0
2015-04-21 13:35:00,60.92,60.93,60.89,60.89,1800.0,54.4854,54.4943,54.4585,54.4585,1800.0
2015-04-21 13:40:00,60.88,60.93,60.88,60.93,1200.0,54.4496,54.4943,54.4496,54.4943,1200.0
2015-04-21 13:45:00,60.94,60.96,60.89,60.9,7500.0,54.5032,54.5211,54.4585,54.4675,7500.0
2015-04-21 13:50:00,60.9,60.94,60.9,60.92,2700.0,54.4675,54.5032,54.4675,54.4854,2700.0
2015-04-21 13:55:00,60.93,60.95,60.89,60.89,2900.0,54.4943,54.5122,54.4585,54.4585,2900.0
2015-04-21 14:00:00,60.9,60.9,60.86,60.89,1100.0,54.4675,54.4675,54.4317,54.4585,1100.0
2015-04-21 14:05:00,60.89,60.92,60.87,60.92,1000.0,54.4585,54.4854,54.4406,54.4854,1000.0
2015-04-21 14:10:00,60.94,60.94,60.92,60.93,2400.0,54.5032,54.5032,54.4854,54.4943,2400.0
2015-04-21 14:15:00,60.94,60.96,60.89,60.89,14800.0,54.5032,54.5211,54.4585,54.4585,14800.0
2015-04-21 14:20:00,60.9,60.93,60.9,60.93,1700.0,54.4675,54.4943,54.4675,54.4943,1700.0
2015-04-21 14:25:00,60.95,60.97,60.91,60.91,12300.0,54.5122,54.5301,54.4764,54.4764,12300.0
2015-04-21 14:30:00,60.91,60.95,60.9,60.92,18700.0,54.4764,54.5122,54.4675,54.4854,18700.0
2015-04-21 14:35:00,60.9,60.93,60.9,60.93,1000.0,54.4675,54.4943,54.4675,54.4943,1000.0
2015-04-21 14:40:00,60.93,60.96,60.9,60.91,5600.0,54.4943,54.5211,54.4675,54.4764,5600.0
2015-04-21 14:45:00,60.95,60.95,60.91,60.92,4700.0,54.5122,54.5122,54.4764,54.4854,4700.0
2015-04-21 14:50:00,60.91,60.93,60.91,60.92,24600.0,54.4764,54.4943,54.4764,54.4854,24600.0
2015-04-21 14:55:00,60.91,60.91,60.81,60.84,18900.0,54.4764,54.4764,54.387,54.4138,18900.0
2015-04-21 15:00:00,60.88,60.91,60.87,60.88,5900.0,54.4496,54.4764,54.4406,54.4496,5900.0
2015-04-21 15:05:00,60.9,60.94,60.9,60.92,4000.0,54.4675,54.5032,54.4675,54.4854,4000.0
2015-04-21 15:10:00,60.91,60.94,60.91,60.93,4500.0,54.4764,54.5032,54.4764,54.4943,4500.0
2015-04-21 15:15:00,60.92,60.93,60.87,60.9,11100.0,54.4854,54.4943,54.4406,54.4675,11100.0
2015-04-21 15:20:00,60.9,60.92,60.89,60.91,4100.0,54.4675,54.4854,54.4585,54.4764,4100.0
2015-04-21 15:25:00,60.92,60.92,60.85,60.91,5600.0,54.4854,54.4854,54.4227,54.4764,5600.0
2015-04-21 15:30:00,60.91,60.92,60.89,60.91,5200.0,54.4764,54.4854,54.4585,54.4764,5200.0
2015-04-21 15:35:00,60.91,60.93,60.89,60.9,21900.0,54.4764,54.4943,54.4585,54.4675,21900.0
2015-04-21 15:40:00,60.9,60.92,60.89,60.92,8500.0,54.4675,54.4854,54.4585,54.4854,8500.0
2015-04-21 15:45:00,60.92,60.97,60.9,60.91,23500.0,54.4854,54.5301,54.4675,54.4764,23500.0
2015-04-21 15:50:00,60.9,60.91,60.87,60.87,11300.0,54.4675,54.4764,54.4406,54.4406,11300.0
2015-04-21 15:55:00,60.88,60.94,60.84,60.85,51200.0,54.4496,54.5032,54.4138,54.4227,51200.0
2015-04-22 09:30:00,60.87,60.9,60.45,60.63,12900.0,54.4406,54.4675,54.065,54.226,12900.0
2015-04-22 09:35:00,60.76,60.94,60.76,60.84,5400.0,54.3423,54.5032,54.3423,54.4138,5400.0
2015-04-22 09:40:00,60.88,60.93,60.5,60.56,12800.0,54.4496,54.4943,54.1097,54.1634,12800.0
2015-04-22 09:45:00,60.53,60.53,60.3,60.32,18400.0,54.1365,54.1365,53.9308,53.9487,18400.0
2015-04-22 09:50:00,60.32,60.39,60.11,60.19,61700.0,53.9487,54.0113,53.7609,53.8325,61700.0
2015-04-22 09:55:00,60.11,60.32,60.06,60.2,24400.0,53.7609,53.9487,53.7162,53.8414,24400.0
2015-04-22 10:00:00,60.24,60.4,60.24,60.38,14200.0,53.8772,54.0203,53.8772,54.0024,14200.0
2015-04-22 10:05:00,60.38,60.45,60.37,60.44,21900.0,54.0024,54.065,53.9934,54.0561,21900.0
2015-04-22 10:10:00,60.43,60.57,60.41,60.5,24900.0,54.0471,54.1723,54.0292,54.1097,24900.0
2015-04-22 10:15:00,60.5,60.53,60.38,60.44,7800.0,54.1097,54.1365,54.0024,54.0561,7800.0
2015-04-22 10:20:00,60.41,60.52,60.4,60.5,7900.0,54.0292,54.1276,54.0203,54.1097,7900.0
2015-04-22 10:25:00,60.55,60.64,60.52,60.63,7300.0,54.1544,54.2349,54.1276,54.226,7300.0
2015-04-22 10:30:00,60.63,60.76,60.62,60.7,7900.0,54.226,54.3423,54.217,54.2886,7900.0
2015-04-22 10:35:00,60.69,60.71,60.63,60.66,3700.0,54.2796,54.2975,54.226,54.2528,3700.0
2015-04-22 10:40:00,60.66,60.8,60.66,60.8,12100.0,54.2528,54.378,54.2528,54.378,12100.0
2015-04-22 10:45:00,60.84,60.94,60.83,60.92,4100.0,54.4138,54.5032,54.4049,54.4854,4100.0
2015-04-22 10:50:00,60.91,60.95,60.88,60.88,5800.0,54.4764,54.5122,54.4496,54.4496,5800.0
2015-04-22 10:55:00,60.9,60.91,60.84,60.91,4800.0,54.4675,54.4764,54.4138,54.4764,4800.0
2015-04-22 11:00:00,60.89,60.92,60.79,60.83,54800.0,54.4585,54.4854,54.3691,54.4049,54800.0
2015-04-22 11:05:00,60.82,60.84,60.74,60.76,6900.0,54.3959,54.4138,54.3244,54.3423,6900.0
2015-04-22 11:10:00,60.77,60.79,60.61,60.63,14500.0,54.3512,54.3691,54.2081,54.226,14500.0
2015-04-22 11:15:00,60.63,60.68,60.63,60.65,6900.0,54.226,54.2707,54.226,54.2439,6900.0
2015-04-22 11:20:00,60.65,60.79,60.65,60.77,6300.0,54.2439,54.3691,54.2439,54.3512,6300.0
2015-04-22 11:25:00,60.78,60.92,60.77,60.91,28400.0,54.3601,54.4854,54.3512,54.4764,28400.0
2015-04-22 11:30:00,60.97,61.0,60.97,60.98,4600.0,54.5301,54.5569,54.5301,54.539,4600.0
2015-04-22 11:35:00,60.99,60.99,60.95,60.97,3900.0,54.548,54.548,54.5122,54.5301,3900.0
2015-04-22 11:40:00,60.97,61.0,60.96,61.0,7200.0,54.5301,54.5569,54.5211,54.5569,7200.0
2015-04-22 11:45:00,61.0,61.03,60.98,60.98,7500.0,54.5569,54.5837,54.539,54.539,7500.0
2015-04-22 11:50:00,60.98,60.99,60.97,60.99,2000.0,54.539,54.548,54.5301,54.548,2000.0
2015-04-22 11:55:00,60.97,61.0,60.97,61.0,1500.0,54.5301,54.5569,54.5301,54.5569,1500.0
2015-04-22 12:00:00,61.0,61.0,60.95,60.95,8700.0,54.5569,54.5569,54.5122,54.5122,8700.0
2015-04-22 12:05:00,60.94,60.96,60.92,60.96,2300.0,54.5032,54.5211,54.4854,54.5211,2300.0
2015-04-22 12:10:00,60.97,60.99,60.97,60.97,2400.0,54.5301,54.548,54.5301,54.5301,2400.0
2015-04-22 12:15:00,60.98,60.98,60.97,60.97,400.0,54.539,54.539,54.5301,54.5301,400.0
2015-04-22 12:20:00,60.98,61.0,60.96,60.99,5600.0,54.539,54.5569,54.5211,54.548,5600.0
2015-04-22 12:25:00,61.0,61.0,60.94,60.98,26100.0,54.5569,54.5569,54.5032,54.539,26100.0
2015-04-22 12:30:00,60.99,61.0,60.97,60.97,15700.0,54.548,54.5569,54.5301,54.5301,15700.0
2015-04-22 12:35:00,60.98,61.0,60.98,60.99,2800.0,54.539,54.5569,54.539,54.548,2800.0
2015-04-22 12:40:00,60.99,61.0,60.99,61.0,8000.0,54.548,54.5569,54.548,54.5569,8000.0
2015-04-22 12:45:00,61.0,61.11,60.99,61.09,35500.0,54.5569,54.6553,54.548,54.6374,35500.0
2015-04-22 12:50:00,61.1,61.13,61.08,61.12,8000.0,54.6463,54.6732,54.6285,54.6642,8000.0
2015-04-22 12:55:00,61.12,61.21,61.12,61.15,11100.0,54.6642,54.7447,54.6642,54.6911,11100.0
2015-04-22 13:00:00,61.15,61.15,61.01,61.03,9800.0,54.6911,54.6911,54.5658,54.5837,9800.0
2015-04-22 13:05:00,61.03,61.03,61.0,61.02,9500.0,54.5837,54.5837,54.5569,54.5748,9500.0
2015-04-22 13:10:00,61.03,61.03,60.98,61.0,7000.0,54.5837,54.5837,54.539,54.5569,7000.0
2015-04-22 13:15:00,61.0,61.0,60.85,60.86,10300.0,54.5569,54.5569,54.4227,54.4317,10300.0
2015-04-22 13:20:00,60.89,60.94,60.87,60.94,1400.0,54.4585,54.5032,54.4406,54.5032,1400.0
2015-04-22 13:25:00,60.94,60.94,60.92,60.93,1800.0,54.5032,54.5032,54.4854,54.4943,1800.0
2015-04-22 13:30:00,60.93,60.96,60.89,60.96,900.0,54.4943,54.5211,54.4585,54.5211,900.0
2015-04-22 13:35:00,60.98,60.98,60.95,60.96,1800.0,54.539,54.539,54.5122,54.5211,1800.0
2015-04-22 13:40:00,60.97,61.03,60.91,60.92,9600.0,54.5301,54.5837,54.4764,54.4854,9600.0
2015-04-22 13:45:00,60.92,60.96,60.91,60.92,2300.0,54.4854,54.5211,54.4764,54.4854,2300.0
2015-04-22 13:50:00,60.91,60.91,60.88,60.89,6000.0,54.4764,54.4764,54.4496,54.4585,6000.0
2015-04-22 13:55:00,60.89,60.93,60.89,60.9,9100.0,54.4585,54.4943,54.4585,54.4675,9100.0
2015-04-22 14:00:00,60.9,60.9,60.88,60.89,17000.0,54.4675,54.4675,54.4496,54.4585,17000.0
2015-04-22 14:05:00,60.9,61.02,60.9,61.01,2100.0,54.4675,54.5748,54.4675,54.5658,2100.0
2015-04-22 14:10:00,61.05,61.1,61.05,61.1,1400.0,54.6016,54.6463,54.6016,54.6463,1400.0
2015-04-22 14:15:00,61.11,61.11,61.04,61.04,3900.0,54.6553,54.6553,54.5927,54.5927,3900.0
2015-04-22 14:20:00,61.04,61.13,61.04,61.13,1700.0,54.5927,54.6732,54.5927,54.6732,1700.0
2015-04-22 14:25:00,61.14,61.16,61.14,61.15,3100.0,54.6821,54.7,54.6821,54.6911,3100.0
2015-04-22 14:30:00,61.15,61.16,61.1,61.15,3200.0,54.6911,54.7,54.6463,54.6911,3200.0
2015-04-22 14:35:00,61.15,61.16,61.12,61.14,1400.0,54.6911,54.7,54.6642,54.6821,1400.0
2015-04-22 14:40:00,61.15,61.18,61.15,61.17,2400.0,54.6911,54.7179,54.6911,54.7089,2400.0
2015-04-22 14:45:00,61.16,61.16,61.15,61.15,800.0,54.7,54.7,54.6911,54.6911,800.0
2015-04-22 14:50:00,61.15,61.19,61.15,61.16,3000.0,54.6911,54.7268,54.6911,54.7,3000.0
2015-04-22 14:55:00,61.16,61.17,61.15,61.15,2000.0,54.7,54.7089,54.6911,54.6911,2000.0
2015-04-22 15:00:00,61.18,61.2,61.17,61.17,6100.0,54.7179,54.7358,54.7089,54.7089,6100.0
2015-04-22 15:05:00,61.18,61.18,61.12,61.17,4200.0,54.7179,54.7179,54.6642,54.7089,4200.0
2015-04-22 15:10:00,61.16,61.19,61.16,61.19,2500.0,54.7,54.7268,54.7,54.7268,2500.0
2015-04-22 15:15:00,61.2,61.21,61.17,61.19,63700.0,54.7358,54.7447,54.7089,54.7268,63700.0
2015-04-22 15:20:00,61.18,61.28,61.15,61.28,14800.0,54.7179,54.8073,54.6911,54.8073,14800.0
2015-04-22 15:25:00,61.28,61.41,61.28,61.41,5600.0,54.8073,54.9236,54.8073,54.9236,5600.0
2015-04-22 15:30:00,61.41,61.43,61.37,61.4,10000.0,54.9236,54.9415,54.8878,54.9147,10000.0
2015-04-22 15:35:00,61.4,61.49,61.38,61.48,13200.0,54.9147,54.9951,54.8968,54.9862,13200.0
2015-04-22 15:40:00,61.48,61.55,61.48,61.55,7800.0,54.9862,55.0488,54.9862,55.0488,7800.0
2015-04-22 15:45:00,61.56,61.6,61.54,61.57,18500.0,55.0578,55.0935,55.0399,55.0667,18500.0
2015-04-22 15:50:00,61.57,61.59,61.54,61.59,10100.0,55.0667,55.0846,55.0399,55.0846,10100.0
2015-04-22 15:55:00,61.58,61.63,61.56,61.61,30100.0,55.0756,55.1204,55.0578,55.1025,30100.0
2015-04-23 09:30:00,61.56,61.7,61.12,61.63,5700.0,55.0578,55.183,54.6642,55.1204,5700.0
2015-04-23 09:35:00,61.79,61.96,61.76,61.93,5400.0,55.2635,55.4155,55.2366,55.3887,5400.0
2015-04-23 09:40:00,61.89,61.9,61.59,61.69,2700.0,55.3529,55.3618,55.0846,55.174,2700.0
2015-04-23 09:45:00,61.7,61.7,61.6,61.67,4700.0,55.183,55.183,55.0935,55.1561,4700.0
2015-04-23 09:50:00,61.66,61.68,61.61,61.64,3700.0,55.1472,55.1651,55.1025,55.1293,3700.0
2015-04-23 09:55:00,61.65,61.68,61.65,61.68,200.0,55.1382,55.1651,55.1382,55.1651,200.0
2015-04-23 10:00:00,61.71,61.76,61.71,61.72,2800.0,55.1919,55.2366,55.1919,55.2009,2800.0
2015-04-23 10:05:00,61.72,61.77,61.69,61.7,3600.0,55.2009,55.2456,55.174,55.183,3600.0
2015-04-23 10:10:00,61.66,61.66,61.6,61.63,1800.0,55.1472,55.1472,55.0935,55.1204,1800.0
2015-04-23 10:15:00,61.66,61.71,61.63,61.66,16700.0,55.1472,55.1919,55.1204,55.1472,16700.0
2015-04-23 10:20:00,61.66,61.66,61.62,61.65,3200.0,55.1472,55.1472,55.1114,55.1382,3200.0
2015-04-23 10:25:00,61.65,61.65,61.53,61.58,4100.0,55.1382,55.1382,55.0309,55.0756,4100.0
2015-04-23 10:30:00,61.58,61.69,61.56,61.69,4600.0,55.0756,55.174,55.0578,55.174,4600.0
2015-04-23 10:35:00,61.7,61.7,61.64,61.65,3500.0,55.183,55.183,55.1293,55.1382,3500.0
2015-04-23 10:40:00,61.65,61.72,61.65,61.72,1900.0,55.1382,55.2009,55.1382,55.2009,1900.0
2015-04-23 10:45:00,61.71,61.76,61.69,61.76,5300.0,55.1919,55.2366,55.174,55.2366,5300.0
2015-04-23 10:50:00,61.77,61.8,61.76,61.78,5300.0,55.2456,55.2724,55.2366,55.2545,5300.0
2015-04-23 10:55:00,61.77,61.77,61.62,61.62,1700.0,55.2456,55.2456,55.1114,55.1114,1700.0
2015-04-23 11:00:00,61.62,61.64,61.6,61.63,4300.0,55.1114,55.1293,55.0935,55.1204,4300.0
2015-04-23 11:05:00,61.62,61.68,61.62,61.67,6800.0,55.1114,55.1651,55.1114,55.1561,6800.0
2015-04-23 11:10:00,61.66,61.66,61.63,61.65,1500.0,55.1472,55.1472,55.1204,55.1382,1500.0
2015-04-23 11:15:00,61.65,61.65,61.61,61.62,2900.0,55.1382,55.1382,55.1025,55.1114,2900.0
2015-04-23 11:20:00,61.62,61.64,61.62,61.64,6400.0,55.1114,55.1293,55.1114,55.1293,6400.0
2015-04-23 11:25:00,61.64,61.64,61.63,61.64,1400.0,55.1293,55.1293,55.1204,55.1293,1400.0
2015-04-23 11:30:00,61.64,61.65,61.63,61.65,2900.0,55.1293,55.1382,55.1204,55.1382,2900.0
2015-04-23 11:35:00,61.65,61.77,61.64,61.77,9100.0,55.1382,55.2456,55.1293,55.2456,9100.0
2015-04-23 11:40:00,61.77,61.82,61.74,61.79,10400.0,55.2456,55.2903,55.2187,55.2635,10400.0
2015-04-23 11:45:00,61.76,61.8,61.75,61.76,6000.0,55.2366,55.2724,55.2277,55.2366,6000.0
2015-04-23 11:50:00,61.75,61.8,61.75,61.8,4300.0,55.2277,55.2724,55.2277,55.2724,4300.0
2015-04-23 11:55:00,61.8,61.81,61.79,61.81,2700.0,55.2724,55.2813,55.2635,55.2813,2700.0
2015-04-23 12:00:00,61.8,61.86,61.79,61.85,7800.0,55.2724,55.3261,55.2635,55.3171,7800.0
2015-04-23 12:05:00,61.87,61.93,61.87,61.93,1000.0,55.335,55.3887,55.335,55.3887,1000.0
2015-04-23 12:10:00,61.94,61.97,61.94,61.96,900.0,55.3976,55.4244,55.3976,55.4155,900.0
2015-04-23 12:15:00,61.96,61.97,61.95,61.97,1000.0,55.4155,55.4244,55.4066,55.4244,1000.0
2015-04-23 12:20:00,61.98,61.98,61.96,61.98,2100.0,55.4334,55.4334,55.4155,55.4334,2100.0
2015-04-23 12:25:00,61.96,61.96,61.96,61.96,500.0,55.4155,55.4155,55.4155,55.4155,500.0
2015-04-23 12:30:00,61.96,61.97,61.95,61.95,1600.0,55.4155,55.4244,55.4066,55.4066,1600.0
2015-04-23 12:35:00,61.96,62.09,61.96,62.09,4200.0,55.4155,55.5318,55.4155,55.5318,4200.0
2015-04-23 12:40:00,62.07,62.11,62.06,62.06,2600.0,55.5139,55.5497,55.5049,55.5049,2600.0
2015-04-23 12:45:00,62.06,62.08,62.05,62.05,1900.0,55.5049,55.5228,55.496,55.496,1900.0
2015-04-23 12:50:00,62.05,62.15,62.04,62.14,3000.0,55.496,55.5854,55.4871,55.5765,3000.0
2015-04-23 12:55:00,62.16,62.17,62.15,62.17,400.0,55.5944,55.6033,55.5854,55.6033,400.0
2015-04-23 13:00:00,62.16,62.19,62.16,62.19,1800.0,55.5944,55.6212,55.5944,55.6212,1800.0
2015-04-23 13:05:00,62.19,62.19,62.17,62.18,1600.0,55.6212,55.6212,55.6033,55.6123,1600.0
2015-04-23 13:10:00,62.21,62.24,62.2,62.2,1500.0,55.6391,55.6659,55.6302,55.6302,1500.0
2015-04-23 13:15:00,62.22,62.23,62.17,62.21,6500.0,55.648,55.657,55.6033,55.6391,6500.0
2015-04-23 13:20:00,62.23,62.26,62.19,62.26,4000.0,55.657,55.6838,55.6212,55.6838,4000.0
2015-04-23 13:25:00,62.25,62.25,62.24,62.24,2100.0,55.6749,55.6749,55.6659,55.6659,2100.0
2015-04-23 13:30:00,62.23,62.23,62.19,62.2,1200.0,55.657,55.657,55.6212,55.6302,1200.0
2015-04-23 13:35:00,62.2,62.2,62.18,62.2,3300.0,55.6302,55.6302,55.6123,55.6302,3300.0
2015-04-23 13:40:00,62.2,62.24,62.19,62.21,2900.0,55.6302,55.6659,55.6212,55.6391,2900.0
2015-04-23 13:45:00,62.21,62.23,62.21,62.23,800.0,55.6391,55.657,55.6391,55.657,800.0
2015-04-23 13:50:00,62.24,62.24,62.18,62.19,1300.0,55.6659,55.6659,55.6123,55.6212,1300.0
2015-04-23 13:55:00,62.17,62.2,62.15,62.2,1400.0,55.6033,55.6302,55.5854,55.6302,1400.0
2015-04-23 14:00:00,62.18,62.26,62.17,62.25,2800.0,55.6123,55.6838,55.6033,55.6749,2800.0
2015-04-23 14:05:00,62.25,62.28,62.25,62.28,3000.0,55.6749,55.7017,55.6749,55.7017,3000.0
2015-04-23 14:10:00,62.28,62.28,62.26,62.27,1300.0,55.7017,55.7017,55.6838,55.6928,1300.0
2015-04-23 14:15:00,62.25,62.26,62.2,62.2,1700.0,55.6749,55.6838,55.6302,55.6302,1700.0
2015-04-23 14:20:00,62.2,62.22,62.2,62.22,1700.0,55.6302,55.648,55.6302,55.648,1700.0
2015-04-23 14:25:00,62.22,62.26,62.22,62.26,1100.0,55.648,55.6838,55.648,55.6838,1100.0
2015-04-23 14:30:00,62.26,62.34,62.26,62.34,4200.0,55.6838,55.7554,55.6838,55.7554,4200.0
2015-04-23 14:35:00,62.33,62.34,62.31,62.32,2500.0,55.7464,55.7554,55.7285,55.7375,2500.0
2015-04-23 14:40:00,62.31,62.33,62.3,62.31,1200.0,55.7285,55.7464,55.7196,55.7285,1200.0
2015-04-23 14:45:00,62.31,62.31,62.27,62.29,2200.0,55.7285,55.7285,55.6928,55.7106,2200.0
2015-04-23 14:50:00,62.28,62.29,62.28,62.28,1300.0,55.7017,55.7106,55.7017,55.7017,1300.0
2015-04-23 14:55:00,62.29,62.3,62.28,62.29,1800.0,55.7106,55.7196,55.7017,55.7106,1800.0
2015-04-23 15:00:00,62.3,62.34,62.28,62.34,4400.0,55.7196,55.7554,55.7017,55.7554,4400.0
2015-04-23 15:05:00,62.35,62.39,62.35,62.39,4600.0,55.7643,55.8001,55.7643,55.8001,4600.0
2015-04-23 15:10:00,62.39,62.44,62.39,62.43,5800.0,55.8001,55.8448,55.8001,55.8359,5800.0
2015-04-23 15:15:00,62.43,62.43,62.37,62.39,6200.0,55.8359,55.8359,55.7822,55.8001,6200.0
2015-04-23 15:20:00,62.39,62.4,62.37,62.4,10400.0,55.8001,55.809,55.7822,55.809,10400.0
2015-04-23 15:25:00,62.4,62.47,62.4,62.46,7500.0,55.809,55.8716,55.809,55.8627,7500.0
2015-04-23 15:30:00,62.46,62.48,62.39,62.39,7300.0,55.8627,55.8806,55.8001,55.8001,7300.0
2015-04-23 15:35:00,62.4,62.4,62.37,62.37,6800.0,55.809,55.809,55.7822,55.7822,6800.0
2015-04-23 15:40:00,62.38,62.39,62.32,62.32,5200.0,55.7911,55.8001,55.7375,55.7375,5200.0
2015-04-23 15:45:00,62.32,62.32,62.13,62.13,24100.0,55.7375,55.7375,55.5675,55.5675,24100.0
2015-04-23 15:50:00,62.14,62.19,62.13,62.17,13100.0,55.5765,55.6212,55.5675,55.6033,13100.0
2015-04-23 15:55:00,62.17,62.28,62.16,62.26,36000.0,55.6033,55.7017,55.5944,55.6838,36000.0
2015-04-24 09:30:00,62.26,62.26,62.26,62.26,3200.0,55.6838,55.6838,55.6838,55.6838,3200.0
2015-04-24 09:35:00,61.84,61.86,61.5,61.58,2800.0,55.3082,55.3261,55.0041,55.0756,2800.0
2015-04-24 09:40:00,61.74,62.07,61.74,61.84,5600.0,55.2187,55.5139,55.2187,55.3082,5600.0
2015-04-24 09:45:00,61.97,62.19,61.83,62.17,7400.0,55.4244,55.6212,55.2992,55.6033,7400.0
2015-04-24 09:50:00,62.19,62.19,61.84,61.84,6100.0,55.6212,55.6212,55.3082,55.3082,6100.0
2015-04-24 09:55:00,61.84,62.2,61.84,62.02,15400.0,55.3082,55.6302,55.3082,55.4692,15400.0
2015-04-24 10:00:00,62.04,62.15,62.03,62.09,7800.0,55.4871,55.5854,55.4781,55.5318,7800.0
2015-04-24 10:05:00,62.1,62.18,62.02,62.18,3300.0,55.5407,55.6123,55.4692,55.6123,3300.0
2015-04-24 10:10:00,62.2,62.3,62.17,62.27,5900.0,55.6302,55.7196,55.6033,55.6928,5900.0
2015-04-24 10:15:00,62.3,62.38,62.28,62.3,4400.0,55.7196,55.7911,55.7017,55.7196,4400.0
2015-04-24 10:20:00,62.3,62.31,62.27,62.3,5300.0,55.7196,55.7285,55.6928,55.7196,5300.0
2015-04-24 10:25:00,62.29,62.33,62.27,62.32,2400.0,55.7106,55.7464,55.6928,55.7375,2400.0
2015-04-24 10:30:00,62.31,62.36,62.31,62.33,3400.0,55.7285,55.7733,55.7285,55.7464,3400.0
2015-04-24 10:35:00,62.33,62.37,62.32,62.33,4100.0,55.7464,55.7822,55.7375,55.7464,4100.0
2015-04-24 10:40:00,62.33,62.33,62.31,62.33,500.0,55.7464,55.7464,55.7285,55.7464,500.0
2015-04-24 10:45:00,62.31,62.31,62.25,62.27,3100.0,55.7285,55.7285,55.6749,55.6928,3100.0
2015-04-24 10:50:00,62.27,62.28,62.25,62.27,1100.0,55.6928,55.7017,55.6749,55.6928,1100.0
2015-04-24 10:55:00,62.27,62.28,62.26,62.27,1500.0,55.6928,55.7017,55.6838,55.6928,1500.0
2015-04-24 11:00:00,62.29,62.32,62.23,62.25,3400.0,55.7106,55.7375,55.657,55.6749,3400.0
2015-04-24 11:05:00,62.27,62.27,62.25,62.27,2300.0,55.6928,55.6928,55.6749,55.6928,2300.0
2015-04-24 11:10:00,62.27,62.27,62.2,62.22,2300.0,55.6928,55.6928,55.6302,55.648,2300.0
2015-04-24 11:15:00,62.21,62.21,62.17,62.19,1100.0,55.6391,55.6391,55.6033,55.6212,1100.0
2015-04-24 11:20:00,62.17,62.18,62.14,62.17,4400.0,55.6033,55.6123,55.5765,55.6033,4400.0
2015-04-24 11:25:00,62.17,62.22,62.15,62.2,1800.0,55.6033,55.648,55.5854,55.6302,1800.0
2015-04-24 11:30:00,62.19,62.19,62.15,62.18,3000.0,55.6212,55.6212,55.5854,55.6123,3000.0
2015-04-24 11:35:00,62.16,62.22,62.14,62.19,2400.0,55.5944,55.648,55.5765,55.6212,2400.0
2015-04-24 11:40:00,62.2,62.2,62.15,62.15,2700.0,55.6302,55.6302,55.5854,55.5854,2700.0
2015-04-24 11:45:00,62.14,62.16,62.13,62.13,1400.0,55.5765,55.5944,55.5675,55.5675,1400.0
2015-04-24 11:50:00,62.12,62.12,62.07,62.08,1400.0,55.5586,55.5586,55.5139,55.5228,1400.0
2015-04-24 11:55:00,62.05,62.08,62.05,62.06,1200.0,55.496,55.5228,55.496,55.5049,1200.0
2015-04-24 12:00:00,62.07,62.12,62.06,62.1,1900.0,55.5139,55.5586,55.5049,55.5407,1900.0
2015-04-24 12:05:00,62.12,62.15,62.1,62.12,3400.0,55.5586,55.5854,55.5407,55.5586,3400.0
2015-04-24 12:10:00,62.11,62.12,62.09,62.09,1400.0,55.5497,55.5586,55.5318,55.5318,1400.0
2015-04-24 12:15:00,62.1,62.11,62.08,62.09,3100.0,55.5407,55.5497,55.5228,55.5318,3100.0
2015-04-24 12:20:00,62.11,62.12,62.07,62.09,9200.0,55.5497,55.5586,55.5139,55.5318,9200.0
2015-04-24 12:25:00,62.11,62.13,62.11,62.11,2400.0,55.5497,55.5675,55.5497,55.5497,2400.0
2015-04-24 12:30:00,62.1,62.18,62.08,62.18,3400.0,55.5407,55.6123,55.5228,55.6123,3400.0
2015-04-24 12:35:00,62.18,62.24,62.18,62.24,1600.0,55.6123,55.6659,55.6123,55.6659,1600.0
2015-04-24 12:40:00,62.23,62.26,62.23,62.24,2500.0,55.657,55.6838,55.657,55.6659,2500.0
2015-04-24 12:45:00,62.22,62.22,62.19,62.19,1100.0,55.648,55.648,55.6212,55.6212,1100.0
2015-04-24 12:50:00,62.19,62.24,62.19,62.23,7500.0,55.6212,55.6659,55.6212,55.657,7500.0
2015-04-24 12:55:00,62.22,62.23,62.21,62.21,1100.0,55.648,55.657,55.6391,55.6391,1100.0
2015-04-24 13:00:00,62.21,62.22,62.17,62.21,4000.0,55.6391,55.648,55.6033,55.6391,4000.0
2015-04-24 13:05:00,62.22,62.37,62.21,62.31,16700.0,55.648,55.7822,55.6391,55.7285,16700.0
2015-04-24 13:10:00,62.32,62.37,62.32,62.37,2200.0,55.7375,55.7822,55.7375,55.7822,2200.0
2015-04-24 13:15:00,62.37,62.37,62.33,62.35,3000.0,55.7822,55.7822,55.7464,55.7643,3000.0
2015-04-24 13:20:00,62.36,62.42,62.36,62.41,2700.0,55.7733,55.8269,55.7733,55.818,2700.0
2015-04-24 13:25:00,62.42,62.43,62.39,62.39,2700.0,55.8269,55.8359,55.8001,55.8001,2700.0
2015-04-24 13:30:00,62.38,62.38,62.33,62.38,3900.0,55.7911,55.7911,55.7464,55.7911,3900.0
2015-04-24 13:35:00,62.37,62.39,62.36,62.39,1700.0,55.7822,55.8001,55.7733,55.8001,1700.0
2015-04-24 13:40:00,62.4,62.46,62.4,62.45,2300.0,55.809,55.8627,55.809,55.8537,2300.0
2015-04-24 13:45:00,62.45,62.45,62.42,62.43,3400.0,55.8537,55.8537,55.8269,55.8359,3400.0
2015-04-24 13:50:00,62.42,62.44,62.41,62.44,3000.0,55.8269,55.8448,55.818,55.8448,3000.0
2015-04-24 13:55:00,62.43,62.44,62.42,62.44,1400.0,55.8359,55.8448,55.8269,55.8448,1400.0
2015-04-24 14:00:00,62.44,62.46,62.43,62.46,1100.0,55.8448,55.8627,55.8359,55.8627,1100.0
2015-04-24 14:05:00,62.46,62.46,62.4,62.42,1700.0,55.8627,55.8627,55.809,55.8269,1700.0
2015-04-24 14:10:00,62.42,62.43,62.41,62.41,1900.0,55.8269,55.8359,55.818,55.818,1900.0
2015-04-24 14:15:00,62.4,62.4,62.36,62.37,1600.0,55.809,55.809,55.7733,55.7822,1600.0
2015-04-24 14:20:00,62.34,62.34,62.31,62.31,1100.0,55.7554,55.7554,55.7285,55.7285,1100.0
2015-04-24 14:25:00,62.31,62.35,62.29,62.35,5900.0,55.7285,55.7643,55.7106,55.7643,5900.0
2015-04-24 14:30:00,62.35,62.36,62.34,62.35,900.0,55.7643,55.7733,55.7554,55.7643,900.0
2015-04-24 14:35:00,62.36,62.44,62.34,62.43,5000.0,55.7733,55.8448,55.7554,55.8359,5000.0
2015-04-24 14:40:00,62.45,62.55,62.44,62.52,17500.0,55.8537,55.9432,55.8448,55.9164,17500.0
2015-04-24 14:45:00,62.53,62.54,62.47,62.47,3700.0,55.9253,55.9342,55.8716,55.8716,3700.0
2015-04-24 14:50:00,62.47,62.53,62.43,62.5,6200.0,55.8716,55.9253,55.8359,55.8985,6200.0
2015-04-24 14:55:00,62.51,62.51,62.48,62.48,3300.0,55.9074,55.9074,55.8806,55.8806,3300.0
2015-04-24 15:00:00,62.49,62.57,62.49,62.55,10900.0,55.8895,55.9611,55.8895,55.9432,10900.0
2015-04-24 15:05:00,62.55,62.63,62.55,62.63,11600.0,55.9432,56.0147,55.9432,56.0147,11600.0
2015-04-24 15:10:00,62.63,62.64,62.58,62.61,10400.0,56.0147,56.0237,55.97,55.9968,10400.0
2015-04-24 15:15:00,62.61,62.67,62.59,62.65,18900.0,55.9968,56.0505,55.979,56.0326,18900.0
2015-04-24 15:20:00,62.63,62.63,62.6,62.6,5600.0,56.0147,56.0147,55.9879,55.9879,5600.0
2015-04-24 15:25:00,62.6,62.65,62.57,62.64,9200.0,55.9879,56.0326,55.9611,56.0237,9200.0
2015-04-24 15:30:00,62.64,62.7,62.63,62.69,7800.0,56.0237,56.0773,56.0147,56.0684,7800.0
2015-04-24 15:35:00,62.71,62.73,62.67,62.68,7600.0,56.0863,56.1042,56.0505,56.0595,7600.0
2015-04-24 15:40:00,62.68,62.68,62.64,62.64,11600.0,56.0595,56.0595,56.0237,56.0237,11600.0
2015-04-24 15:45:00,62.64,62.74,62.64,62.74,16000.0,56.0237,56.1131,56.0237,56.1131,16000.0
2015-04-24 15:50:00,62.74,62.74,62.69,62.74,20700.0,56.1131,56.1131,56.0684,56.1131,20700.0
2015-04-24 15:55:00,62.74,62.77,62.72,62.74,31100.0,56.1131,56.1399,56.0952,56.1131,31100.0
2015-04-27 09:30:00,62.84,62.99,62.83,62.85,7100.0,56.2026,56.3367,56.1936,56.2115,7100.0
2015-04-27 09:35:00,62.77,62.78,62.6,62.68,3200.0,56.1399,56.1489,55.9879,56.0595,3200.0
2015-04-27 09:40:00,62.67,62.92,62.67,62.92,5900.0,56.0505,56.2741,56.0505,56.2741,5900.0
2015-04-27 09:45:00,62.97,63.04,62.93,62.98,8100.0,56.3188,56.3814,56.283,56.3278,8100.0
2015-04-27 09:50:00,62.98,63.14,62.98,63.14,3400.0,56.3278,56.4709,56.3278,56.4709,3400.0
2015-04-27 09:55:00,63.12,63.2,63.11,63.2,6100.0,56.453,56.5245,56.444,56.5245,6100.0
2015-04-27 10:00:00,63.2,63.24,63.17,63.17,2200.0,56.5245,56.5603,56.4977,56.4977,2200.0
2015-04-27 10:05:00,63.16,63.18,63.14,63.14,6100.0,56.4888,56.5066,56.4709,56.4709,6100.0
2015-04-27 10:10:00,63.08,63.08,62.95,62.95,1200.0,56.4172,56.4172,56.3009,56.3009,1200.0
2015-04-27 10:15:00,62.99,63.13,62.99,63.13,3600.0,56.3367,56.4619,56.3367,56.4619,3600.0
2015-04-27 10:20:00,63.13,63.15,63.08,63.08,1800.0,56.4619,56.4798,56.4172,56.4172,1800.0
2015-04-27 10:25:00,63.08,63.08,63.02,63.02,1200.0,56.4172,56.4172,56.3635,56.3635,1200.0
2015-04-27 10:30:00,63.02,63.04,63.02,63.02,1200.0,56.3635,56.3814,56.3635,56.3635,1200.0
2015-04-27 10:35:00,63.02,63.03,63.0,63.01,3300.0,56.3635,56.3725,56.3457,56.3546,3300.0
2015-04-27 10:40:00,62.99,63.0,62.99,63.0,200.0,56.3367,56.3457,56.3367,56.3457,200.0
2015-04-27 10:45:00,63.0,63.01,62.96,62.98,5100.0,56.3457,56.3546,56.3099,56.3278,5100.0
2015-04-27 10:50:00,62.98,62.98,62.88,62.91,2900.0,56.3278,56.3278,56.2383,56.2652,2900.0
2015-04-27 10:55:00,62.88,62.88,62.77,62.78,1400.0,56.2383,56.2383,56.1399,56.1489,1400.0
2015-04-27 11:00:00,62.8,62.85,62.8,62.84,2500.0,56.1668,56.2115,56.1668,56.2026,2500.0
2015-04-27 11:05:00,62.84,62.94,62.84,62.92,7500.0,56.2026,56.292,56.2026,56.2741,7500.0
2015-04-27 11:10:00,62.92,62.96,62.92,62.93,2800.0,56.2741,56.3099,56.2741,56.283,2800.0
2015-04-27 11:15:00,62.9,62.9,62.86,62.89,1500.0,56.2562,56.2562,56.2204,56.2473,1500.0
2015-04-27 11:20:00,62.91,62.94,62.91,62.93,1500.0,56.2652,56.292,56.2652,56.283,1500.0
2015-04-27 11:25:00,62.93,62.93,62.9,62.91,1800.0,56.283,56.283,56.2562,56.2652,1800.0
2015-04-27 11:30:00,62.9,62.94,62.89,62.94,3100.0,56.2562,56.292,56.2473,56.292,3100.0
2015-04-27 11:35:00,62.94,62.97,62.93,62.94,1400.0,56.292,56.3188,56.283,56.292,1400.0
2015-04-27 11:40:00,62.94,62.95,62.93,62.93,2500.0,56.292,56.3009,56.283,56.283,2500.0
2015-04-27 11:45:00,62.93,62.93,62.85,62.9,4200.0,56.283,56.283,56.2115,56.2562,4200.0
2015-04-27 11:50:00,62.86,62.87,62.83,62.84,700.0,56.2204,56.2294,56.1936,56.2026,700.0
2015-04-27 11:55:00,62.81,62.81,62.75,62.78,3400.0,56.1757,56.1757,56.1221,56.1489,3400.0
2015-04-27 12:00:00,62.77,62.82,62.77,62.81,6100.0,56.1399,56.1847,56.1399,56.1757,6100.0
2015-04-27 12:05:00,62.81,62.92,62.81,62.91,10400.0,56.1757,56.2741,56.1757,56.2652,10400.0
2015-04-27 12:10:00,62.91,62.93,62.88,62.88,4700.0,56.2652,56.283,56.2383,56.2383,4700.0
2015-04-27 12:15:00,62.89,62.89,62.67,62.67,5100.0,56.2473,56.2473,56.0505,56.0505,5100.0
2015-04-27 12:20:00,62.66,62.74,62.65,62.74,1600.0,56.0416,56.1131,56.0326,56.1131,1600.0
2015-04-27 12:25:00,62.75,62.76,62.7,62.72,4400.0,56.1221,56.131,56.0773,56.0952,4400.0
2015-04-27 12:30:00,62.69,62.69,62.59,62.59,1600.0,56.0684,56.0684,55.979,55.979,1600.0
2015-04-27 12:35:00,62.59,62.66,62.59,62.62,2400.0,55.979,56.0416,55.979,56.0058,2400.0
2015-04-27 12:40:00,62.63,62.63,62.6,62.61,700.0,56.0147,56.0147,55.9879,55.9968,700.0
2015-04-27 12:45:00,62.61,62.61,62.57,62.59,1200.0,55.9968,55.9968,55.9611,55.979,1200.0
2015-04-27 12:50:00,62.58,62.58,62.44,62.51,6900.0,55.97,55.97,55.8448,55.9074,6900.0
2015-04-27 12:55:00,62.5,62.57,62.5,62.55,1300.0,55.8985,55.9611,55.8985,55.9432,1300.0
2015-04-27 13:00:00,62.6,62.66,62.58,62.66,2300.0,55.9879,56.0416,55.97,56.0416,2300.0
2015-04-27 13:05:00,62.68,62.81,62.66,62.8,12400.0,56.0595,56.1757,56.0416,56.1668,12400.0
2015-04-27 13:10:00,62.8,62.82,62.79,62.8,17500.0,56.1668,56.1847,56.1578,56.1668,17500.0
2015-04-27 13:15:00,62.8,62.82,62.77,62.8,9500.0,56.1668,56.1847,56.1399,56.1668,9500.0
2015-04-27 13:20:00,62.79,62.8,62.75,62.75,5300.0,56.1578,56.1668,56.1221,56.1221,5300.0
2015-04-27 13:25:00,62.7,62.84,62.67,62.84,9700.0,56.0773,56.2026,56.0505,56.2026,9700.0
2015-04-27 13:30:00,62.85,62.93,62.84,62.93,6700.0,56.2115,56.283,56.2026,56.283,6700.0
2015-04-27 13:35:00,62.93,62.94,62.9,62.93,4800.0,56.283,56.292,56.2562,56.283,4800.0
2015-04-27 13:40:00,62.93,62.99,62.89,62.98,5900.0,56.283,56.3367,56.2473,56.3278,5900.0
2015-04-27 13:45:00,62.98,63.04,62.96,62.97,7200.0,56.3278,56.3814,56.3099,56.3188,7200.0
2015-04-27 13:50:00,62.97,63.11,62.97,63.11,17600.0,56.3188,56.444,56.3188,56.444,17600.0
2015-04-27 13:55:00,63.08,63.08,63.04,63.06,1600.0,56.4172,56.4172,56.3814,56.3993,1600.0
2015-04-27 14:00:00,63.06,63.06,62.86,62.86,3800.0,56.3993,56.3993,56.2204,56.2204,3800.0
2015-04-27 14:05:00,62.87,62.87,62.85,62.85,3000.0,56.2294,56.2294,56.2115,56.2115,3000.0
2015-04-27 14:10:00,62.86,62.87,62.82,62.82,1900.0,56.2204,56.2294,56.1847,56.1847,1900.0
2015-04-27 14:15:00,62.82,62.92,62.8,62.91,4300.0,56.1847,56.2741,56.1668,56.2652,4300.0
2015-04-27 14:20:00,62.91,63.02,62.91,63.01,14300.0,56.2652,56.3635,56.2652,56.3546,14300.0
2015-04-27 14:25:00,63.01,63.01,62.99,63.01,1800.0,56.3546,56.3546,56.3367,56.3546,1800.0
2015-04-27 14:30:00,63.0,63.02,62.98,63.02,6700.0,56.3457,56.3635,56.3278,56.3635,6700.0
2015-04-27 14:35:00,63.02,63.03,62.93,62.95,5600.0,56.3635,56.3725,56.283,56.3009,5600.0
2015-04-27 14:40:00,62.95,62.96,62.92,62.96,3400.0,56.3009,56.3099,56.2741,56.3099,3400.0
2015-04-27 14:45:00,62.98,62.98,62.96,62.96,1900.0,56.3278,56.3278,56.3099,56.3099,1900.0
2015-04-27 14:50:00,62.96,62.98,62.94,62.98,4700.0,56.3099,56.3278,56.292,56.3278,4700.0
2015-04-27 14:55:00,62.98,62.98,62.94,62.98,5500.0,56.3278,56.3278,56.292,56.3278,5500.0
2015-04-27 15:00:00,62.99,63.07,62.98,63.07,7000.0,56.3367,56.4083,56.3278,56.4083,7000.0
2015-04-27 15:05:00,63.07,63.09,63.06,63.08,3800.0,56.4083,56.4261,56.3993,56.4172,3800.0
2015-04-27 15:10:00,63.05,63.05,62.99,62.99,4300.0,56.3904,56.3904,56.3367,56.3367,4300.0
2015-04-27 15:15:00,62.99,62.99,62.93,62.98,9600.0,56.3367,56.3367,56.283,56.3278,9600.0
2015-04-27 15:20:00,62.95,62.98,62.92,62.93,6200.0,56.3009,56.3278,56.2741,56.283,6200.0
2015-04-27 15:25:00,62.93,63.04,62.92,63.0,12800.0,56.283,56.3814,56.2741,56.3457,12800.0
2015-04-27 15:30:00,63.01,63.01,62.94,62.95,9900.0,56.3546,56.3546,56.292,56.3009,9900.0
2015-04-27 15:35:00,62.95,62.98,62.92,62.98,9600.0,56.3009,56.3278,56.2741,56.3278,9600.0
2015-04-27 15:40:00,62.98,62.99,62.95,62.95,8600.0,56.3278,56.3367,56.3009,56.3009,8600.0
2015-04-27 15:45:00,62.95,62.97,62.84,62.9,15400.0,56.3009,56.3188,56.2026,56.2562,15400.0
2015-04-27 15:50:00,62.93,62.97,62.92,62.93,26400.0,56.283,56.3188,56.2741,56.283,26400.0
2015-04-27 15:55:00,62.91,63.04,62.9,62.99,45800.0,56.2652,56.3814,56.2562,56.3367,45800.0
2015-04-28 09:30:00,63.12,63.12,62.96,62.96,1700.0,56.453,56.453,56.3099,56.3099,1700.0
2015-04-28 09:35:00,63.02,63.06,62.9,62.9,2000.0,56.3635,56.3993,56.2562,56.2562,2000.0
2015-04-28 09:40:00,62.91,62.96,62.87,62.93,2100.0,56.2652,56.3099,56.2294,56.283,2100.0
2015-04-28 09:45:00,62.85,62.97,62.82,62.82,2000.0,56.2115,56.3188,56.1847,56.1847,2000.0
2015-04-28 09:50:00,62.85,62.99,62.84,62.99,2500.0,56.2115,56.3367,56.2026,56.3367,2500.0
2015-04-28 09:55:00,62.99,63.01,62.82,62.86,5000.0,56.3367,56.3546,56.1847,56.2204,5000.0
2015-04-28 10:00:00,62.85,62.85,62.51,62.53,3000.0,56.2115,56.2115,55.9074,55.9253,3000.0
2015-04-28 10:05:00,62.55,62.57,62.44,62.45,3800.0,55.9432,55.9611,55.8448,55.8537,3800.0
2015-04-28 10:10:00,62.44,62.44,62.3,62.3,3000.0,55.8448,55.8448,55.7196,55.7196,3000.0
2015-04-28 10:15:00,62.35,62.4,62.33,62.33,4200.0,55.7643,55.809,55.7464,55.7464,4200.0
2015-04-28 10:20:00,62.36,62.46,62.36,62.46,4400.0,55.7733,55.8627,55.7733,55.8627,4400.0
2015-04-28 10:25:00,62.51,62.68,62.51,62.63,2500.0,55.9074,56.0595,55.9074,56.0147,2500.0
2015-04-28 10:30:00,62.62,62.66,62.61,62.66,1900.0,56.0058,56.0416,55.9968,56.0416,1900.0
2015-04-28 10:35:00,62.66,62.71,62.66,62.71,400.0,56.0416,56.0863,56.0416,56.0863,400.0
2015-04-28 10:40:00,62.72,62.8,62.72,62.8,1000.0,56.0952,56.1668,56.0952,56.1668,1000.0
2015-04-28 10:45:00,62.8,62.84,62.79,62.81,700.0,56.1668,56.2026,56.1578,56.1757,700.0
2015-04-28 10:50:00,62.86,62.89,62.73,62.73,2700.0,56.2204,56.2473,56.1042,56.1042,2700.0
2015-04-28 10:55:00,62.7,62.74,62.7,62.74,1200.0,56.0773,56.1131,56.0773,56.1131,1200.0
2015-04-28 11:00:00,62.77,62.98,62.76,62.98,1500.0,56.1399,56.3278,56.131,56.3278,1500.0
2015-04-28 11:05:00,63.0,63.02,62.84,62.89,4800.0,56.3457,56.3635,56.2026,56.2473,4800.0
2015-04-28 11:10:00,62.9,62.97,62.87,62.96,1900.0,56.2562,56.3188,56.2294,56.3099,1900.0
2015-04-28 11:15:00,62.96,62.96,62.89,62.9,1500.0,56.3099,56.3099,56.2473,56.2562,1500.0
2015-04-28 11:20:00,62.91,62.98,62.89,62.98,1000.0,56.2652,56.3278,56.2473,56.3278,1000.0
2015-04-28 11:25:00,62.95,63.0,62.95,62.99,1700.0,56.3009,56.3457,56.3009,56.3367,1700.0
2015-04-28 11:30:00,62.96,63.04,62.96,63.03,4100.0,56.3099,56.3814,56.3099,56.3725,4100.0
2015-04-28 11:35:00,63.02,63.06,63.01,63.03,1100.0,56.3635,56.3993,56.3546,56.3725,1100.0
2015-04-28 11:40:00,63.05,63.08,63.02,63.03,1800.0,56.3904,56.4172,56.3635,56.3725,1800.0
2015-04-28 11:45:00,63.03,63.08,63.03,63.08,700.0,56.3725,56.4172,56.3725,56.4172,700.0
2015-04-28 11:50:00,63.08,63.11,63.06,63.1,900.0,56.4172,56.444,56.3993,56.4351,900.0
2015-04-28 11:55:00,63.1,63.12,63.08,63.1,700.0,56.4351,56.453,56.4172,56.4351,700.0
2015-04-28 12:00:00,63.14,63.14,63.06,63.07,2300.0,56.4709,56.4709,56.3993,56.4083,2300.0
2015-04-28 12:05:00,63.07,63.11,63.05,63.11,1300.0,56.4083,56.444,56.3904,56.444,1300.0
2015-04-28 12:10:00,63.12,63.12,63.07,63.09,1500.0,56.453,56.453,56.4083,56.4261,1500.0
2015-04-28 12:15:00,63.1,63.1,63.0,63.0,2000.0,56.4351,56.4351,56.3457,56.3457,2000.0
2015-04-28 12:20:00,63.01,63.01,63.01,63.01,600.0,56.3546,56.3546,56.3546,56.3546,600.0
2015-04-28 12:25:00,63.02,63.09,63.02,63.07,300.0,56.3635,56.4261,56.3635,56.4083,300.0
2015-04-28 12:30:00,63.1,63.11,63.08,63.1,800.0,56.4351,56.444,56.4172,56.4351,800.0
2015-04-28 12:35:00,63.08,63.12,63.07,63.12,3700.0,56.4172,56.453,56.4083,56.453,3700.0
2015-04-28 12:40:00,63.11,63.11,63.08,63.09,400.0,56.444,56.444,56.4172,56.4261,400.0
2015-04-28 12:45:00,63.09,63.12,63.09,63.1,6900.0,56.4261,56.453,56.4261,56.4351,6900.0
2015-04-28 12:50:00,63.1,63.13,63.1,63.13,6000.0,56.4351,56.4619,56.4351,56.4619,6000.0
2015-04-28 12:55:00,63.13,63.13,63.05,63.05,1900.0,56.4619,56.4619,56.3904,56.3904,1900.0
2015-04-28 13:00:00,63.08,63.13,63.06,63.13,5900.0,56.4172,56.4619,56.3993,56.4619,5900.0
2015-04-28 13:05:00,63.13,63.13,63.1,63.11,1500.0,56.4619,56.4619,56.4351,56.444,1500.0
2015-04-28 13:10:00,63.07,63.09,63.07,63.08,1600.0,56.4083,56.4261,56.4083,56.4172,1600.0
2015-04-28 13:15:00,63.09,63.11,63.08,63.11,900.0,56.4261,56.444,56.4172,56.444,900.0
2015-04-28 13:20:00,63.1,63.11,63.1,63.11,600.0,56.4351,56.444,56.4351,56.444,600.0
2015-04-28 13:25:00,63.1,63.1,63.07,63.07,900.0,56.4351,56.4351,56.4083,56.4083,900.0
2015-04-28 13:30:00,63.06,63.08,63.05,63.06,700.0,56.3993,56.4172,56.3904,56.3993,700.0
2015-04-28 13:35:00,63.04,63.07,63.01,63.07,1100.0,56.3814,56.4083,56.3546,56.4083,1100.0
2015-04-28 13:40:00,63.05,63.06,63.0,63.03,17500.0,56.3904,56.3993,56.3457,56.3725,17500.0
2015-04-28 13:45:00,63.07,63.07,62.98,62.98,3900.0,56.4083,56.4083,56.3278,56.3278,3900.0
2015-04-28 13:50:00,62.97,63.01,62.97,62.99,800.0,56.3188,56.3546,56.3188,56.3367,800.0
2015-04-28 13:55:00,63.03,63.03,62.93,62.95,14100.0,56.3725,56.3725,56.283,56.3009,14100.0
2015-04-28 14:00:00,62.95,62.95,62.88,62.94,21800.0,56.3009,56.3009,56.2383,56.292,21800.0
2015-04-28 14:05:00,62.94,62.96,62.93,62.95,2200.0,56.292,56.3099,56.283,56.3009,2200.0
2015-04-28 14:10:00,62.96,62.99,62.93,62.94,2200.0,56.3099,56.3367,56.283,56.292,2200.0
2015-04-28 14:15:00,62.98,62.98,62.92,62.95,5400.0,56.3278,56.3278,56.2741,56.3009,5400.0
2015-04-28 14:20:00,62.94,62.94,62.88,62.91,1600.0,56.292,56.292,56.2383,56.2652,1600.0
2015-04-28 14:25:00,62.89,62.92,62.87,62.87,2100.0,56.2473,56.2741,56.2294,56.2294,2100.0
2015-04-28 14:30:00,62.87,62.95,62.84,62.92,29000.0,56.2294,56.3009,56.2026,56.2741,29000.0
2015-04-28 14:35:00,62.94,62.97,62.91,62.93,2200.0,56.292,56.3188,56.2652,56.283,2200.0
2015-04-28 14:40:00,62.94,62.97,62.93,62.97,2000.0,56.292,56.3188,56.283,56.3188,2000.0
2015-04-28 14:45:00,62.97,62.99,62.95,62.95,2800.0,56.3188,56.3367,56.3009,56.3009,2800.0
2015-04-28 14:50:00,62.91,62.95,62.87,62.95,1100.0,56.2652,56.3009,56.2294,56.3009,1100.0
2015-04-28 14:55:00,62.95,62.97,62.91,62.91,1400.0,56.3009,56.3188,56.2652,56.2652,1400.0
2015-04-28 15:00:00,62.93,62.97,62.89,62.97,1600.0,56.283,56.3188,56.2473,56.3188,1600.0
2015-04-28 15:05:00,62.96,62.99,62.94,62.95,1800.0,56.3099,56.3367,56.292,56.3009,1800.0
2015-04-28 15:10:00,62.96,62.96,62.91,62.91,2300.0,56.3099,56.3099,56.2652,56.2652,2300.0
2015-04-28 15:15:00,62.92,62.95,62.9,62.92,2900.0,56.2741,56.3009,56.2562,56.2741,2900.0
2015-04-28 15:20:00,62.93,62.97,62.92,62.97,9200.0,56.283,56.3188,56.2741,56.3188,9200.0
2015-04-28 15:25:00,62.98,63.0,62.98,63.0,3100.0,56.3278,56.3457,56.3278,56.3457,3100.0
2015-04-28 15:30:00,63.0,63.0,62.98,63.0,8500.0,56.3457,56.3457,56.3278,56.3457,8500.0
2015-04-28 15:35:00,63.0,63.01,62.99,63.01,12800.0,56.3457,56.3546,56.3367,56.3546,12800.0
2015-04-28 15:40:00,63.0,63.01,62.97,62.97,15400.0,56.3457,56.3546,56.3188,56.3188,15400.0
2015-04-28 15:45:00,62.97,62.97,62.8,62.8,10300.0,56.3188,56.3188,56.1668,56.1668,10300.0
2015-04-28 15:50:00,62.82,62.93,62.82,62.88,37800.0,56.1847,56.283,56.1847,56.2383,37800.0
2015-04-28 15:55:00,62.87,62.95,62.81,62.95,61000.0,56.2294,56.3009,56.1757,56.3009,61000.0
2015-04-29 09:30:00,62.56,62.94,62.48,62.83,10300.0,55.9521,56.292,55.8806,56.1936,10300.0
2015-04-29 09:35:00,62.73,62.86,62.71,62.85,7900.0,56.1042,56.2204,56.0863,56.2115,7900.0
2015-04-29 09:40:00,62.84,62.86,62.76,62.86,15900.0,56.2026,56.2204,56.131,56.2204,15900.0
2015-04-29 09:45:00,62.86,62.98,62.82,62.98,24300.0,56.2204,56.3278,56.1847,56.3278,24300.0
2015-04-29 09:50:00,63.02,63.02,62.85,62.88,26900.0,56.3635,56.3635,56.2115,56.2383,26900.0
2015-04-29 09:55:00,62.89,62.96,62.8,62.82,5000.0,56.2473,56.3099,56.1668,56.1847,5000.0
2015-04-29 10:00:00,62.76,62.81,62.68,62.73,7600.0,56.131,56.1757,56.0595,56.1042,7600.0
2015-04-29 10:05:00,62.73,62.73,62.62,62.7,6400.0,56.1042,56.1042,56.0058,56.0773,6400.0
2015-04-29 10:10:00,62.7,62.73,62.68,62.7,6800.0,56.0773,56.1042,56.0595,56.0773,6800.0
2015-04-29 10:15:00,62.68,62.69,62.62,62.67,6400.0,56.0595,56.0684,56.0058,56.0505,6400.0
2015-04-29 10:20:00,62.66,62.67,62.58,62.58,6200.0,56.0416,56.0505,55.97,55.97,6200.0
2015-04-29 10:25:00,62.54,62.6,62.52,62.52,6700.0,55.9342,55.9879,55.9164,55.9164,6700.0
2015-04-29 10:30:00,62.52,62.58,62.52,62.58,7500.0,55.9164,55.97,55.9164,55.97,7500.0
2015-04-29 10:35:00,62.59,62.73,62.58,62.72,10900.0,55.979,56.1042,55.97,56.0952,10900.0
2015-04-29 10:40:00,62.72,62.83,62.71,62.8,4000.0,56.0952,56.1936,56.0863,56.1668,4000.0
2015-04-29 10:45:00,62.8,62.81,62.73,62.76,5500.0,56.1668,56.1757,56.1042,56.131,5500.0
2015-04-29 10:50:00,62.74,62.75,62.67,62.67,12300.0,56.1131,56.1221,56.0505,56.0505,12300.0
2015-04-29 10:55:00,62.66,62.76,62.62,62.73,4300.0,56.0416,56.131,56.0058,56.1042,4300.0
2015-04-29 11:00:00,62.73,62.81,62.71,62.76,9800.0,56.1042,56.1757,56.0863,56.131,9800.0
2015-04-29 11:05:00,62.75,62.81,62.75,62.79,14500.0,56.1221,56.1757,56.1221,56.1578,14500.0
2015-04-29 11:10:00,62.79,62.8,62.68,62.68,6200.0,56.1578,56.1668,56.0595,56.0595,6200.0
2015-04-29 11:15:00,62.68,62.79,62.67,62.79,2700.0,56.0595,56.1578,56.0505,56.1578,2700.0
2015-04-29 11:20:00,62.81,62.81,62.71,62.75,7000.0,56.1757,56.1757,56.0863,56.1221,7000.0
2015-04-29 11:25:00,62.75,62.81,62.74,62.76,9000.0,56.1221,56.1757,56.1131,56.131,9000.0
2015-04-29 11:30:00,62.75,62.79,62.71,62.74,7600.0,56.1221,56.1578,56.0863,56.1131,7600.0
2015-04-29 11:35:00,62.74,62.8,62.72,62.8,6100.0,56.1131,56.1668,56.0952,56.1668,6100.0
2015-04-29 11:40:00,62.79,62.8,62.73,62.75,8300.0,56.1578,56.1668,56.1042,56.1221,8300.0
2015-04-29 11:45:00,62.75,62.81,62.72,62.77,6200.0,56.1221,56.1757,56.0952,56.1399,6200.0
2015-04-29 11:50:00,62.78,62.79,62.71,62.72,15000.0,56.1489,56.1578,56.0863,56.0952,15000.0
2015-04-29 11:55:00,62.71,62.72,62.68,62.7,3100.0,56.0863,56.0952,56.0595,56.0773,3100.0
2015-04-29 12:00:00,62.7,62.7,62.63,62.64,9000.0,56.0773,56.0773,56.0147,56.0237,9000.0
2015-04-29 12:05:00,62.64,62.64,62.57,62.57,4400.0,56.0237,56.0237,55.9611,55.9611,4400.0
2015-04-29 12:10:00,62.57,62.57,62.45,62.46,4500.0,55.9611,55.9611,55.8537,55.8627,4500.0
2015-04-29 12:15:00,62.47,62.5,62.46,62.49,4700.0,55.8716,55.8985,55.8627,55.8895,4700.0
2015-04-29 12:20:00,62.49,62.53,62.49,62.5,2500.0,55.8895,55.9253,55.8895,55.8985,2500.0
2015-04-29 12:25:00,62.49,62.5,62.36,62.39,7700.0,55.8895,55.8985,55.7733,55.8001,7700.0
2015-04-29 12:30:00,62.4,62.46,62.34,62.46,3700.0,55.809,55.8627,55.7554,55.8627,3700.0
2015-04-29 12:35:00,62.46,62.5,62.43,62.49,3800.0,55.8627,55.8985,55.8359,55.8895,3800.0
2015-04-29 12:40:00,62.47,62.53,62.43,62.53,2900.0,55.8716,55.9253,55.8359,55.9253,2900.0
2015-04-29 12:45:00,62.52,62.58,62.5,62.58,3800.0,55.9164,55.97,55.8985,55.97,3800.0
2015-04-29 12:50:00,62.55,62.59,62.55,62.58,3700.0,55.9432,55.979,55.9432,55.97,3700.0
2015-04-29 12:55:00,62.55,62.6,62.53,62.55,4700.0,55.9432,55.9879,55.9253,55.9432,4700.0
2015-04-29 13:00:00,62.55,62.55,62.46,62.51,2600.0,55.9432,55.9432,55.8627,55.9074,2600.0
2015-04-29 13:05:00,62.51,62.55,62.49,62.53,3800.0,55.9074,55.9432,55.8895,55.9253,3800.0
2015-04-29 13:10:00,62.54,62.59,62.52,62.57,2100.0,55.9342,55.979,55.9164,55.9611,2100.0
2015-04-29 13:15:00,62.58,62.6,62.51,62.55,12300.0,55.97,55.9879,55.9074,55.9432,12300.0
2015-04-29 13:20:00,62.54,62.59,62.48,62.49,5800.0,55.9342,55.979,55.8806,55.8895,5800.0
2015-04-29 13:25:00,62.5,62.51,62.49,62.5,3300.0,55.8985,55.9074,55.8895,55.8985,3300.0
2015-04-29 13:30:00,62.51,62.52,62.5,62.51,3200.0,55.9074,55.9164,55.8985,55.9074,3200.0
2015-04-29 13:35:00,62.51,62.59,62.5,62.59,3900.0,55.9074,55.979,55.8985,55.979,3900.0
2015-04-29 13:40:00,62.59,62.6,62.58,62.6,5500.0,55.979,55.9879,55.97,55.9879,5500.0
2015-04-29 13:45:00,62.6,62.6,62.54,62.55,5900.0,55.9879,55.9879,55.9342,55.9432,5900.0
2015-04-29 13:50:00,62.54,62.58,62.54,62.57,1900.0,55.9342,55.97,55.9342,55.9611,1900.0
2015-04-29 13:55:00,62.59,62.6,62.57,62.58,7700.0,55.979,55.9879,55.9611,55.97,7700.0
2015-04-29 14:00:00,62.58,62.6,62.49,62.56,6900.0,55.97,55.9879,55.8895,55.9521,6900.0
2015-04-29 14:05:00,62.6,62.6,62.54,62.56,5100.0,55.9879,55.9879,55.9342,55.9521,5100.0
2015-04-29 14:10:00,62.56,62.61,62.52,62.56,8700.0,55.9521,55.9968,55.9164,55.9521,8700.0
2015-04-29 14:15:00,62.59,62.6,62.57,62.6,5900.0,55.979,55.9879,55.9611,55.9879,5900.0
2015-04-29 14:20:00,62.6,62.6,62.39,62.58,48600.0,55.9879,55.9879,55.8001,55.97,48600.0
2015-04-29 14:25:00,62.53,62.58,62.49,62.56,2800.0,55.9253,55.97,55.8895,55.9521,2800.0
2015-04-29 14:30:00,62.56,62.6,62.53,62.58,4800.0,55.9521,55.9879,55.9253,55.97,4800.0
2015-04-29 14:35:00,62.59,62.6,62.54,62.54,9900.0,55.979,55.9879,55.9342,55.9342,9900.0
2015-04-29 14:40:00,62.55,62.68,62.53,62.68,20300.0,55.9432,56.0595,55.9253,56.0595,20300.0
2015-04-29 14:45:00,62.68,62.73,62.66,62.68,4900.0,56.0595,56.1042,56.0416,56.0595,4900.0
2015-04-29 14:50:00,62.69,62.71,62.63,62.65,7400.0,56.0684,56.0863,56.0147,56.0326,7400.0
2015-04-29 14:55:00,62.64,62.67,62.63,62.66,4500.0,56.0237,56.0505,56.0147,56.0416,4500.0
2015-04-29 15:00:00,62.69,62.69,62.58,62.58,8300.0,56.0684,56.0684,55.97,55.97,8300.0
2015-04-29 15:05:00,62.59,62.68,62.59,62.6,8100.0,55.979,56.0595,55.979,55.9879,8100.0
2015-04-29 15:10:00,62.58,62.6,62.53,62.6,5700.0,55.97,55.9879,55.9253,55.9879,5700.0
2015-04-29 15:15:00,62.6,62.6,62.57,62.6,10500.0,55.9879,55.9879,55.9611,55.9879,10500.0
2015-04-29 15:20:00,62.6,62.6,62.59,62.6,6600.0,55.9879,55.9879,55.979,55.9879,6600.0
2015-04-29 15:25:00,62.6,62.6,62.57,62.6,7600.0,55.9879,55.9879,55.9611,55.9879,7600.0
2015-04-29 15:30:00,62.59,62.6,62.59,62.6,5600.0,55.979,55.9879,55.979,55.9879,5600.0
2015-04-29 15:35:00,62.6,62.72,62.59,62.67,10100.0,55.9879,56.0952,55.979,56.0505,10100.0
2015-04-29 15:40:00,62.66,62.68,62.58,62.58,9800.0,56.0416,56.0595,55.97,55.97,9800.0
2015-04-29 15:45:00,62.59,62.66,62.58,62.65,15900.0,55.979,56.0416,55.97,56.0326,15900.0
2015-04-29 15:50:00,62.64,62.65,62.55,62.56,10700.0,56.0237,56.0326,55.9432,55.9521,10700.0
2015-04-29 15:55:00,62.56,62.72,62.56,62.66,28200.0,55.9521,56.0952,55.9521,56.0416,28200.0
2015-04-30 09:30:00,61.73,62.42,61.58,62.34,8500.0,55.2098,55.8269,55.0756,55.7554,8500.0
2015-04-30 09:35:00,62.54,62.6,62.2,62.36,6700.0,55.9342,55.9879,55.6302,55.7733,6700.0
2015-04-30 09:40:00,62.36,62.52,62.12,62.12,4600.0,55.7733,55.9164,55.5586,55.5586,4600.0
2015-04-30 09:45:00,62.05,62.08,61.94,61.95,1300.0,55.496,55.5228,55.3976,55.4066,1300.0
2015-04-30 09:50:00,61.98,62.0,61.69,61.95,4600.0,55.4334,55.4513,55.174,55.4066,4600.0
2015-04-30 09:55:00,61.95,62.02,61.76,61.76,2000.0,55.4066,55.4692,55.2366,55.2366,2000.0
2015-04-30 10:00:00,61.82,61.85,61.58,61.58,1300.0,55.2903,55.3171,55.0756,55.0756,1300.0
2015-04-30 10:05:00,61.84,61.91,61.62,61.83,5100.0,55.3082,55.3708,55.1114,55.2992,5100.0
2015-04-30 10:10:00,61.87,62.02,61.87,62.02,1800.0,55.335,55.4692,55.335,55.4692,1800.0
2015-04-30 10:15:00,62.03,62.03,61.8,61.87,4000.0,55.4781,55.4781,55.2724,55.335,4000.0
2015-04-30 10:20:00,61.91,61.91,61.78,61.81,2600.0,55.3708,55.3708,55.2545,55.2813,2600.0
2015-04-30 10:25:00,61.79,61.95,61.79,61.89,3400.0,55.2635,55.4066,55.2635,55.3529,3400.0
2015-04-30 10:30:00,61.89,61.9,61.84,61.87,1600.0,55.3529,55.3618,55.3082,55.335,1600.0
2015-04-30 10:35:00,61.94,62.02,61.88,61.96,5800.0,55.3976,55.4692,55.344,55.4155,5800.0
2015-04-30 10:40:00,61.94,61.95,61.89,61.9,3600.0,55.3976,55.4066,55.3529,55.3618,3600.0
2015-04-30 10:45:00,61.92,61.97,61.92,61.96,1700.0,55.3797,55.4244,55.3797,55.4155,1700.0
2015-04-30 10:50:00,61.97,62.01,61.97,62.01,2300.0,55.4244,55.4602,55.4244,55.4602,2300.0
2015-04-30 10:55:00,62.01,62.01,61.9,61.97,2400.0,55.4602,55.4602,55.3618,55.4244,2400.0
2015-04-30 11:00:00,61.92,62.02,61.92,62.02,1600.0,55.3797,55.4692,55.3797,55.4692,1600.0
2015-04-30 11:05:00,62.07,62.09,61.94,61.95,2300.0,55.5139,55.5318,55.3976,55.4066,2300.0
2015-04-30 11:10:00,61.96,62.26,61.95,62.1,11500.0,55.4155,55.6838,55.4066,55.5407,11500.0
2015-04-30 11:15:00,62.08,62.09,62.04,62.06,2100.0,55.5228,55.5318,55.4871,55.5049,2100.0
2015-04-30 11:20:00,62.09,62.17,62.07,62.12,2300.0,55.5318,55.6033,55.5139,55.5586,2300.0
2015-04-30 11:25:00,62.11,62.25,62.11,62.21,2500.0,55.5497,55.6749,55.5497,55.6391,2500.0
2015-04-30 11:30:00,62.21,62.36,62.17,62.3,2200.0,55.6391,55.7733,55.6033,55.7196,2200.0
2015-04-30 11:35:00,62.3,62.34,62.25,62.3,1400.0,55.7196,55.7554,55.6749,55.7196,1400.0
2015-04-30 11:40:00,62.27,62.29,62.2,62.24,2700.0,55.6928,55.7106,55.6302,55.6659,2700.0
2015-04-30 11:45:00,62.2,62.26,62.2,62.24,700.0,55.6302,55.6838,55.6302,55.6659,700.0
2015-04-30 11:50:00,62.24,62.26,62.18,62.18,3600.0,55.6659,55.6838,55.6123,55.6123,3600.0
2015-04-30 11:55:00,62.19,62.2,62.1,62.11,2600.0,55.6212,55.6302,55.5407,55.5497,2600.0
2015-04-30 12:00:00,62.11,62.14,62.06,62.07,2300.0,55.5497,55.5765,55.5049,55.5139,2300.0
2015-04-30 12:05:00,62.1,62.13,62.01,62.04,3200.0,55.5407,55.5675,55.4602,55.4871,3200.0
2015-04-30 12:10:00,62.0,62.01,61.94,61.94,2000.0,55.4513,55.4602,55.3976,55.3976,2000.0
2015-04-30 12:15:00,61.96,61.99,61.9,61.96,4600.0,55.4155,55.4423,55.3618,55.4155,4600.0
2015-04-30 12:20:00,61.93,61.98,61.92,61.97,5600.0,55.3887,55.4334,55.3797,55.4244,5600.0
2015-04-30 12:25:00,61.98,62.0,61.93,61.97,6400.0,55.4334,55.4513,55.3887,55.4244,6400.0
2015-04-30 12:30:00,61.97,62.04,61.97,62.03,1300.0,55.4244,55.4871,55.4244,55.4781,1300.0
2015-04-30 12:35:00,62.03,62.03,61.99,62.0,1400.0,55.4781,55.4781,55.4423,55.4513,1400.0
2015-04-30 12:40:00,62.0,62.08,61.97,62.08,2400.0,55.4513,55.5228,55.4244,55.5228,2400.0
2015-04-30 12:45:00,62.07,62.12,62.05,62.12,2100.0,55.5139,55.5586,55.496,55.5586,2100.0
2015-04-30 12:50:00,62.12,62.12,62.03,62.04,1300.0,55.5586,55.5586,55.4781,55.4871,1300.0
2015-04-30 12:55:00,62.02,62.02,61.97,61.99,3600.0,55.4692,55.4692,55.4244,55.4423,3600.0
2015-04-30 13:00:00,62.03,62.07,62.01,62.04,3100.0,55.4781,55.5139,55.4602,55.4871,3100.0
2015-04-30 13:05:00,62.05,62.07,62.02,62.02,1300.0,55.496,55.5139,55.4692,55.4692,1300.0
2015-04-30 13:10:00,62.03,62.05,61.99,62.03,2800.0,55.4781,55.496,55.4423,55.4781,2800.0
2015-04-30 13:15:00,62.02,62.04,62.01,62.02,1700.0,55.4692,55.4871,55.4602,55.4692,1700.0
2015-04-30 13:20:00,62.03,62.04,61.99,62.04,2700.0,55.4781,55.4871,55.4423,55.4871,2700.0
2015-04-30 13:25:00,62.05,62.05,62.03,62.05,1700.0,55.496,55.496,55.4781,55.496,1700.0
2015-04-30 13:30:00,62.04,62.15,62.04,62.15,4900.0,55.4871,55.5854,55.4871,55.5854,4900.0
2015-04-30 13:35:00,62.15,62.17,62.14,62.16,2700.0,55.5854,55.6033,55.5765,55.5944,2700.0
2015-04-30 13:40:00,62.16,62.24,62.16,62.22,3100.0,55.5944,55.6659,55.5944,55.648,3100.0
2015-04-30 13:45:00,62.23,62.26,62.2,62.2,3300.0,55.657,55.6838,55.6302,55.6302,3300.0
2015-04-30 13:50:00,62.19,62.19,62.13,62.13,2800.0,55.6212,55.6212,55.5675,55.5675,2800.0
2015-04-30 13:55:00,62.13,62.18,62.11,62.16,3200.0,55.5675,55.6123,55.5497,55.5944,3200.0
2015-04-30 14:00:00,62.14,62.14,62.1,62.1,2800.0,55.5765,55.5765,55.5407,55.5407,2800.0
2015-04-30 14:05:00,62.09,62.16,62.06,62.16,4600.0,55.5318,55.5944,55.5049,55.5944,4600.0
2015-04-30 14:10:00,62.16,62.18,62.11,62.17,4100.0,55.5944,55.6123,55.5497,55.6033,4100.0
2015-04-30 14:15:00,62.16,62.17,62.11,62.11,1900.0,55.5944,55.6033,55.5497,55.5497,1900.0
2015-04-30 14:20:00,62.11,62.14,62.01,62.05,10500.0,55.5497,55.5765,55.4602,55.496,10500.0
2015-04-30 14:25:00,62.02,62.09,61.99,62.05,8300.0,55.4692,55.5318,55.4423,55.496,8300.0
2015-04-30 14:30:00,62.05,62.06,61.94,62.02,10700.0,55.496,55.5049,55.3976,55.4692,10700.0
2015-04-30 14:35:00,62.03,62.04,62.0,62.04,2100.0,55.4781,55.4871,55.4513,55.4871,2100.0
2015-04-30 14:40:00,62.02,62.07,62.01,62.04,12700.0,55.4692,55.5139,55.4602,55.4871,12700.0
2015-04-30 14:45:00,62.04,62.04,61.9,61.95,14400.0,55.4871,55.4871,55.3618,55.4066,14400.0
2015-04-30 14:50:00,61.95,61.98,61.8,61.88,7000.0,55.4066,55.4334,55.2724,55.344,7000.0
2015-04-30 14:55:00,61.88,61.94,61.83,61.83,6300.0,55.344,55.3976,55.2992,55.2992,6300.0
2015-04-30 15:00:00,61.84,61.84,61.65,61.71,7600.0,55.3082,55.3082,55.1382,55.1919,7600.0
2015-04-30 15:05:00,61.74,61.75,61.65,61.68,5200.0,55.2187,55.2277,55.1382,55.1651,5200.0
2015-04-30 15:10:00,61.63,61.69,61.58,61.66,14900.0,55.1204,55.174,55.0756,55.1472,14900.0
2015-04-30 15:15:00,61.66,61.75,61.64,61.73,4900.0,55.1472,55.2277,55.1293,55.2098,4900.0
2015-04-30 15:20:00,61.75,61.75,61.7,61.72,6300.0,55.2277,55.2277,55.183,55.2009,6300.0
2015-04-30 15:25:00,61.73,61.74,61.66,61.71,7600.0,55.2098,55.2187,55.1472,55.1919,7600.0
2015-04-30 15:30:00,61.76,61.78,61.73,61.76,6600.0,55.2366,55.2545,55.2098,55.2366,6600.0
2015-04-30 15:35:00,61.76,61.78,61.72,61.73,16400.0,55.2366,55.2545,55.2009,55.2098,16400.0
2015-04-30 15:40:00,61.73,61.76,61.66,61.66,13500.0,55.2098,55.2366,55.1472,55.1472,13500.0
2015-04-30 15:45:00,61.66,61.66,61.46,61.49,27200.0,55.1472,55.1472,54.9683,54.9951,27200.0
2015-04-30 15:50:00,61.48,61.48,61.3,61.31,34800.0,54.9862,54.9862,54.8252,54.8342,34800.0
2015-04-30 15:55:00,61.3,61.32,61.08,61.2,118400.0,54.8252,54.8431,54.6285,54.7358,118400.0
2015-05-01 09:30:00,61.55,62.01,61.14,61.96,9200.0,55.0488,55.4602,54.6821,55.4155,9200.0
2015-05-01 09:35:00,62.02,62.02,61.62,61.78,5000.0,55.4692,55.4692,55.1114,55.2545,5000.0
2015-05-01 09:40:00,61.89,61.92,61.61,61.66,3400.0,55.3529,55.3797,55.1025,55.1472,3400.0
2015-05-01 09:45:00,61.69,61.98,61.47,61.91,15500.0,55.174,55.4334,54.9773,55.3708,15500.0
2015-05-01 09:50:00,61.85,61.87,61.49,61.72,3800.0,55.3171,55.335,54.9951,55.2009,3800.0
2015-05-01 09:55:00,61.76,61.76,61.53,61.75,6200.0,55.2366,55.2366,55.0309,55.2277,6200.0
2015-05-01 10:00:00,61.75,61.87,61.72,61.87,1600.0,55.2277,55.335,55.2009,55.335,1600.0
2015-05-01 10:05:00,61.92,61.92,61.7,61.73,4900.0,55.3797,55.3797,55.183,55.2098,4900.0
2015-05-01 10:10:00,61.78,61.9,61.76,61.78,6200.0,55.2545,55.3618,55.2366,55.2545,6200.0
2015-05-01 10:15:00,61.83,62.04,61.81,62.02,2900.0,55.2992,55.4871,55.2813,55.4692,2900.0
2015-05-01 10:20:00,62.04,62.15,61.96,61.96,4500.0,55.4871,55.5854,55.4155,55.4155,4500.0
2015-05-01 10:25:00,61.97,62.11,61.97,62.1,9700.0,55.4244,55.5497,55.4244,55.5407,9700.0
2015-05-01 10:30:00,62.1,62.2,62.08,62.19,5400.0,55.5407,55.6302,55.5228,55.6212,5400.0
2015-05-01 10:35:00,62.16,62.16,61.89,61.98,4600.0,55.5944,55.5944,55.3529,55.4334,4600.0
2015-05-01 10:40:00,61.97,61.97,61.78,61.82,2700.0,55.4244,55.4244,55.2545,55.2903,2700.0
2015-05-01 10:45:00,61.83,61.98,61.83,61.98,2600.0,55.2992,55.4334,55.2992,55.4334,2600.0
2015-05-01 10:50:00,61.98,61.98,61.87,61.9,3200.0,55.4334,55.4334,55.335,55.3618,3200.0
2015-05-01 10:55:00,61.89,61.91,61.77,61.77,7000.0,55.3529,55.3708,55.2456,55.2456,7000.0
2015-05-01 11:00:00,61.76,61.86,61.76,61.82,8700.0,55.2366,55.3261,55.2366,55.2903,8700.0
2015-05-01 11:05:00,61.82,61.94,61.82,61.88,3500.0,55.2903,55.3976,55.2903,55.344,3500.0
2015-05-01 11:10:00,61.86,61.92,61.84,61.92,5400.0,55.3261,55.3797,55.3082,55.3797,5400.0
2015-05-01 11:15:00,61.94,61.94,61.83,61.85,4000.0,55.3976,55.3976,55.2992,55.3171,4000.0
2015-05-01 11:20:00,61.85,61.91,61.85,61.89,1800.0,55.3171,55.3708,55.3171,55.3529,1800.0
2015-05-01 11:25:00,61.92,62.0,61.92,61.98,4100.0,55.3797,55.4513,55.3797,55.4334,4100.0
2015-05-01 11:30:00,61.98,62.03,61.96,61.97,3300.0,55.4334,55.4781,55.4155,55.4244,3300.0
2015-05-01 11:35:00,61.94,61.98,61.92,61.94,3100.0,55.3976,55.4334,55.3797,55.3976,3100.0
2015-05-01 11:40:00,61.93,61.93,61.81,61.81,1900.0,55.3887,55.3887,55.2813,55.2813,1900.0
2015-05-01 11:45:00,61.79,61.79,61.64,61.64,4600.0,55.2635,55.2635,55.1293,55.1293,4600.0
2015-05-01 11:50:00,61.62,61.7,61.61,61.7,3200.0,55.1114,55.183,55.1025,55.183,3200.0
2015-05-01 11:55:00,61.7,61.79,61.68,61.77,4400.0,55.183,55.2635,55.1651,55.2456,4400.0
2015-05-01 12:00:00,61.78,61.79,61.74,61.79,8700.0,55.2545,55.2635,55.2187,55.2635,8700.0
2015-05-01 12:05:00,61.82,61.82,61.72,61.78,3200.0,55.2903,55.2903,55.2009,55.2545,3200.0
2015-05-01 12:10:00,61.76,61.85,61.74,61.85,7200.0,55.2366,55.3171,55.2187,55.3171,7200.0
2015-05-01 12:15:00,61.84,61.92,61.84,61.86,3700.0,55.3082,55.3797,55.3082,55.3261,3700.0
2015-05-01 12:20:00,61.88,61.88,61.83,61.86,3700.0,55.344,55.344,55.2992,55.3261,3700.0
2015-05-01 12:25:00,61.84,61.9,61.84,61.9,2200.0,55.3082,55.3618,55.3082,55.3618,2200.0
2015-05-01 12:30:00,61.95,62.01,61.94,62.0,3000.0,55.4066,55.4602,55.3976,55.4513,3000.0
2015-05-01 12:35:00,61.99,62.02,61.98,62.02,2500.0,55.4423,55.4692,55.4334,55.4692,2500.0
2015-05-01 12:40:00,62.01,62.04,62.0,62.04,900.0,55.4602,55.4871,55.4513,55.4871,900.0
2015-05-01 12:45:00,62.06,62.06,62.01,62.01,1100.0,55.5049,55.5049,55.4602,55.4602,1100.0
2015-05-01 12:50:00,62.01,62.04,61.97,62.04,3200.0,55.4602,55.4871,55.4244,55.4871,3200.0
2015-05-01 12:55:00,62.03,62.16,62.01,62.14,3900.0,55.4781,55.5944,55.4602,55.5765,3900.0
2015-05-01 13:00:00,62.13,62.14,62.07,62.13,3100.0,55.5675,55.5765,55.5139,55.5675,3100.0
2015-05-01 13:05:00,62.14,62.15,62.07,62.07,3800.0,55.5765,55.5854,55.5139,55.5139,3800.0
2015-05-01 13:10:00,62.07,62.07,61.99,61.99,2500.0,55.5139,55.5139,55.4423,55.4423,2500.0
2015-05-01 13:15:00,62.0,62.02,61.97,61.97,4100.0,55.4513,55.4692,55.4244,55.4244,4100.0
2015-05-01 13:20:00,61.97,61.97,61.92,61.93,1700.0,55.4244,55.4244,55.3797,55.3887,1700.0
2015-05-01 13:25:00,61.94,61.97,61.93,61.95,2400.0,55.3976,55.4244,55.3887,55.4066,2400.0
2015-05-01 13:30:00,61.96,61.97,61.94,61.96,1700.0,55.4155,55.4244,55.3976,55.4155,1700.0
2015-05-01 13:35:00,61.97,62.02,61.96,62.0,2100.0,55.4244,55.4692,55.4155,55.4513,2100.0
2015-05-01 13:40:00,61.97,62.0,61.96,61.97,1600.0,55.4244,55.4513,55.4155,55.4244,1600.0
2015-05-01 13:45:00,61.98,62.11,61.98,62.07,3200.0,55.4334,55.5497,55.4334,55.5139,3200.0
2015-05-01 13:50:00,62.1,62.22,62.09,62.16,5600.0,55.5407,55.648,55.5318,55.5944,5600.0
2015-05-01 13:55:00,62.17,62.2,62.16,62.19,4600.0,55.6033,55.6302,55.5944,55.6212,4600.0
2015-05-01 14:00:00,62.21,62.21,62.17,62.19,3200.0,55.6391,55.6391,55.6033,55.6212,3200.0
2015-05-01 14:05:00,62.19,62.22,62.18,62.22,4000.0,55.6212,55.648,55.6123,55.648,4000.0
2015-05-01 14:10:00,62.23,62.23,62.19,62.21,3900.0,55.657,55.657,55.6212,55.6391,3900.0
2015-05-01 14:15:00,62.19,62.19,62.13,62.15,4000.0,55.6212,55.6212,55.5675,55.5854,4000.0
2015-05-01 14:20:00,62.17,62.18,62.11,62.12,5200.0,55.6033,55.6123,55.5497,55.5586,5200.0
2015-05-01 14:25:00,62.12,62.2,62.1,62.18,5700.0,55.5586,55.6302,55.5407,55.6123,5700.0
2015-05-01 14:30:00,62.17,62.17,62.12,62.15,3700.0,55.6033,55.6033,55.5586,55.5854,3700.0
2015-05-01 14:35:00,62.14,62.33,62.14,62.33,4700.0,55.5765,55.7464,55.5765,55.7464,4700.0
2015-05-01 14:40:00,62.32,62.36,62.28,62.28,7600.0,55.7375,55.7733,55.7017,55.7017,7600.0
2015-05-01 14:45:00,62.27,62.29,62.26,62.28,6100.0,55.6928,55.7106,55.6838,55.7017,6100.0
2015-05-01 14:50:00,62.27,62.27,62.18,62.18,2900.0,55.6928,55.6928,55.6123,55.6123,2900.0
2015-05-01 14:55:00,62.2,62.22,62.19,62.22,3500.0,55.6302,55.648,55.6212,55.648,3500.0
2015-05-01 15:00:00,62.22,62.24,62.17,62.2,6900.0,55.648,55.6659,55.6033,55.6302,6900.0
2015-05-01 15:05:00,62.2,62.23,62.17,62.17,4500.0,55.6302,55.657,55.6033,55.6033,4500.0
2015-05-01 15:10:00,62.15,62.25,62.15,62.25,5200.0,55.5854,55.6749,55.5854,55.6749,5200.0
2015-05-01 15:15:00,62.24,62.34,62.24,62.34,5800.0,55.6659,55.7554,55.6659,55.7554,5800.0
2015-05-01 15:20:00,62.34,62.36,62.32,62.34,11000.0,55.7554,55.7733,55.7375,55.7554,11000.0
2015-05-01 15:25:00,62.34,62.36,62.27,62.27,8700.0,55.7554,55.7733,55.6928,55.6928,8700.0
2015-05-01 15:30:00,62.3,62.32,62.21,62.22,13900.0,55.7196,55.7375,55.6391,55.648,13900.0
2015-05-01 15:35:00,62.22,62.25,62.22,62.25,6500.0,55.648,55.6749,55.648,55.6749,6500.0
2015-05-01 15:40:00,62.26,62.35,62.26,62.32,9400.0,55.6838,55.7643,55.6838,55.7375,9400.0
2015-05-01 15:45:00,62.33,62.33,62.27,62.27,7600.0,55.7464,55.7464,55.6928,55.6928,7600.0
2015-05-01 15:50:00,62.28,62.34,62.27,62.3,10800.0,55.7017,55.7554,55.6928,55.7196,10800.0
2015-05-01 15:55:00,62.31,62.39,62.3,62.32,29400.0,55.7285,55.8001,55.7196,55.7375,29400.0
2015-05-04 09:30:00,62.38,62.38,62.26,62.28,2600.0,55.7911,55.7911,55.6838,55.7017,2600.0
2015-05-04 09:35:00,62.44,62.6,62.44,62.57,3500.0,55.8448,55.9879,55.8448,55.9611,3500.0
2015-05-04 09:40:00,62.6,62.66,62.57,62.62,2500.0,55.9879,56.0416,55.9611,56.0058,2500.0
2015-05-04 09:45:00,62.64,62.67,62.55,62.55,2700.0,56.0237,56.0505,55.9432,55.9432,2700.0
2015-05-04 09:50:00,62.56,62.64,62.56,62.64,5100.0,55.9521,56.0237,55.9521,56.0237,5100.0
2015-05-04 09:55:00,62.63,62.69,62.59,62.59,4500.0,56.0147,56.0684,55.979,55.979,4500.0
2015-05-04 10:00:00,62.59,62.62,62.53,62.6,8100.0,55.979,56.0058,55.9253,55.9879,8100.0
2015-05-04 10:05:00,62.64,62.7,62.6,62.63,6300.0,56.0237,56.0773,55.9879,56.0147,6300.0
2015-05-04 10:10:00,62.62,62.66,62.54,62.61,5700.0,56.0058,56.0416,55.9342,55.9968,5700.0
2015-05-04 10:15:00,62.59,62.63,62.55,62.63,4300.0,55.979,56.0147,55.9432,56.0147,4300.0
2015-05-04 10:20:00,62.61,62.68,62.6,62.68,6900.0,55.9968,56.0595,55.9879,56.0595,6900.0
2015-05-04 10:25:00,62.67,62.71,62.63,62.65,7500.0,56.0505,56.0863,56.0147,56.0326,7500.0
2015-05-04 10:30:00,62.62,62.62,62.53,62.56,10800.0,56.0058,56.0058,55.9253,55.9521,10800.0
2015-05-04 10:35:00,62.57,62.57,62.52,62.52,3800.0,55.9611,55.9611,55.9164,55.9164,3800.0
2015-05-04 10:40:00,62.52,62.52,62.49,62.52,4900.0,55.9164,55.9164,55.8895,55.9164,4900.0
2015-05-04 10:45:00,62.5,62.52,62.36,62.38,7300.0,55.8985,55.9164,55.7733,55.7911,7300.0
2015-05-04 10:50:00,62.35,62.46,62.35,62.45,9900.0,55.7643,55.8627,55.7643,55.8537,9900.0
2015-05-04 10:55:00,62.45,62.46,62.35,62.39,8600.0,55.8537,55.8627,55.7643,55.8001,8600.0
2015-05-04 11:00:00,62.38,62.43,62.38,62.39,8100.0,55.7911,55.8359,55.7911,55.8001,8100.0
2015-05-04 11:05:00,62.39,62.42,62.35,62.39,11800.0,55.8001,55.8269,55.7643,55.8001,11800.0
2015-05-04 11:10:00,62.4,62.41,62.37,62.37,3400.0,55.809,55.818,55.7822,55.7822,3400.0
2015-05-04 11:15:00,62.36,62.36,62.28,62.28,9200.0,55.7733,55.7733,55.7017,55.7017,9200.0
2015-05-04 11:20:00,62.27,62.29,62.23,62.25,6200.0,55.6928,55.7106,55.657,55.6749,6200.0
2015-05-04 11:25:00,62.25,62.29,62.23,62.23,9200.0,55.6749,55.7106,55.657,55.657,9200.0
2015-05-04 11:30:00,62.21,62.22,62.21,62.22,200.0,55.6391,55.648,55.6391,55.648,200.0
2015-05-04 11:35:00,62.22,62.31,62.22,62.31,7300.0,55.648,55.7285,55.648,55.7285,7300.0
2015-05-04 11:40:00,62.31,62.34,62.31,62.32,3100.0,55.7285,55.7554,55.7285,55.7375,3100.0
2015-05-04 11:45:00,62.31,62.31,62.18,62.22,4300.0,55.7285,55.7285,55.6123,55.648,4300.0
2015-05-04 11:50:00,62.22,62.24,62.12,62.12,3100.0,55.648,55.6659,55.5586,55.5586,3100.0
2015-05-04 11:55:00,62.13,62.25,62.13,62.23,4000.0,55.5675,55.6749,55.5675,55.657,4000.0
2015-05-04 12:00:00,62.25,62.26,62.23,62.26,13400.0,55.6749,55.6838,55.657,55.6838,13400.0
2015-05-04 12:05:00,62.23,62.31,62.23,62.29,5100.0,55.657,55.7285,55.657,55.7106,5100.0
2015-05-04 12:10:00,62.29,62.31,62.27,62.28,1900.0,55.7106,55.7285,55.6928,55.7017,1900.0
2015-05-04 12:15:00,62.28,62.34,62.28,62.32,600.0,55.7017,55.7554,55.7017,55.7375,600.0
2015-05-04 12:20:00,62.31,62.31,62.27,62.27,2300.0,55.7285,55.7285,55.6928,55.6928,2300.0
2015-05-04 12:25:00,62.31,62.33,62.3,62.33,2100.0,55.7285,55.7464,55.7196,55.7464,2100.0
2015-05-04 12:30:00,62.36,62.38,62.32,62.32,2100.0,55.7733,55.7911,55.7375,55.7375,2100.0
2015-05-04 12:35:00,62.32,62.34,62.31,62.34,8200.0,55.7375,55.7554,55.7285,55.7554,8200.0
2015-05-04 12:40:00,62.34,62.38,62.33,62.38,5100.0,55.7554,55.7911,55.7464,55.7911,5100.0
2015-05-04 12:45:00,62.39,62.44,62.39,62.44,1600.0,55.8001,55.8448,55.8001,55.8448,1600.0
2015-05-04 12:50:00,62.44,62.45,62.44,62.45,700.0,55.8448,55.8537,55.8448,55.8537,700.0
2015-05-04 12:55:00,62.45,62.48,62.45,62.46,3200.0,55.8537,55.8806,55.8537,55.8627,3200.0
2015-05-04 13:00:00,62.45,62.46,62.44,62.44,1000.0,55.8537,55.8627,55.8448,55.8448,1000.0
2015-05-04 13:05:00,62.45,62.45,62.33,62.33,4600.0,55.8537,55.8537,55.7464,55.7464,4600.0
2015-05-04 13:10:00,62.31,62.33,62.31,62.33,1600.0,55.7285,55.7464,55.7285,55.7464,1600.0
2015-05-04 13:15:00,62.34,62.34,62.32,62.33,5900.0,55.7554,55.7554,55.7375,55.7464,5900.0
2015-05-04 13:20:00,62.31,62.33,62.31,62.32,1900.0,55.7285,55.7464,55.7285,55.7375,1900.0
2015-05-04 13:25:00,62.33,62.38,62.33,62.38,1300.0,55.7464,55.7911,55.7464,55.7911,1300.0
2015-05-04 13:30:00,62.38,62.38,62.33,62.34,5000.0,55.7911,55.7911,55.7464,55.7554,5000.0
2015-05-04 13:35:00,62.34,62.34,62.33,62.33,2100.0,55.7554,55.7554,55.7464,55.7464,2100.0
2015-05-04 13:40:00,62.34,62.4,62.34,62.4,8500.0,55.7554,55.809,55.7554,55.809,8500.0
2015-05-04 13:45:00,62.4,62.45,62.4,62.44,3700.0,55.809,55.8537,55.809,55.8448,3700.0
2015-05-04 13:50:00,62.45,62.47,62.45,62.45,1000.0,55.8537,55.8716,55.8537,55.8537,1000.0
2015-05-04 13:55:00,62.46,62.46,62.46,62.46,700.0,55.8627,55.8627,55.8627,55.8627,700.0
2015-05-04 14:00:00,62.49,62.53,62.48,62.48,4900.0,55.8895,55.9253,55.8806,55.8806,4900.0
2015-05-04 14:05:00,62.46,62.46,62.45,62.46,800.0,55.8627,55.8627,55.8537,55.8627,800.0
2015-05-04 14:10:00,62.48,62.5,62.46,62.46,2500.0,55.8806,55.8985,55.8627,55.8627,2500.0
2015-05-04 14:15:00,62.45,62.45,62.44,62.45,1400.0,55.8537,55.8537,55.8448,55.8537,1400.0
2015-05-04 14:20:00,62.46,62.5,62.46,62.5,5700.0,55.8627,55.8985,55.8627,55.8985,5700.0
2015-05-04 14:25:00,62.5,62.53,62.5,62.53,1200.0,55.8985,55.9253,55.8985,55.9253,1200.0
2015-05-04 14:30:00,62.53,62.58,62.53,62.58,1800.0,55.9253,55.97,55.9253,55.97,1800.0
2015-05-04 14:35:00,62.58,62.61,62.56,62.58,3200.0,55.97,55.9968,55.9521,55.97,3200.0
2015-05-04 14:40:00,62.56,62.59,62.53,62.56,2900.0,55.9521,55.979,55.9253,55.9521,2900.0
2015-05-04 14:45:00,62.53,62.55,62.53,62.55,700.0,55.9253,55.9432,55.9253,55.9432,700.0
2015-05-04 14:50:00,62.55,62.56,62.54,62.56,2100.0,55.9432,55.9521,55.9342,55.9521,2100.0
2015-05-04 14:55:00,62.57,62.58,62.57,62.57,2100.0,55.9611,55.97,55.9611,55.9611,2100.0
2015-05-04 15:00:00,62.53,62.57,62.53,62.55,3500.0,55.9253,55.9611,55.9253,55.9432,3500.0
2015-05-04 15:05:00,62.54,62.57,62.52,62.57,2100.0,55.9342,55.9611,55.9164,55.9611,2100.0
2015-05-04 15:10:00,62.56,62.57,62.53,62.57,2900.0,55.9521,55.9611,55.9253,55.9611,2900.0
2015-05-04 15:15:00,62.58,62.58,62.53,62.57,2900.0,55.97,55.97,55.9253,55.9611,2900.0
2015-05-04 15:20:00,62.57,62.6,62.57,62.6,8500.0,55.9611,55.9879,55.9611,55.9879,8500.0
2015-05-04 15:25:00,62.6,62.6,62.59,62.6,4200.0,55.9879,55.9879,55.979,55.9879,4200.0
2015-05-04 15:30:00,62.59,62.6,62.54,62.54,8700.0,55.979,55.9879,55.9342,55.9342,8700.0
2015-05-04 15:35:00,62.54,62.54,62.47,62.48,5700.0,55.9342,55.9342,55.8716,55.8806,5700.0
2015-05-04 15:40:00,62.48,62.53,62.46,62.53,5400.0,55.8806,55.9253,55.8627,55.9253,5400.0
2015-05-04 15:45:00,62.55,62.57,62.49,62.52,9200.0,55.9432,55.9611,55.8895,55.9164,9200.0
2015-05-04 15:50:00,62.51,62.53,62.45,62.47,8700.0,55.9074,55.9253,55.8537,55.8716,8700.0
2015-05-04 15:55:00,62.46,62.48,62.38,62.42,23800.0,55.8627,55.8806,55.7911,55.8269,23800.0
2015-05-05 09:30:00,62.21,62.38,62.21,62.25,3600.0,55.6391,55.7911,55.6391,55.6749,3600.0
2015-05-05 09:35:00,62.28,62.36,62.16,62.16,900.0,55.7017,55.7733,55.5944,55.5944,900.0
2015-05-05 09:40:00,62.22,62.25,62.2,62.21,1500.0,55.648,55.6749,55.6302,55.6391,1500.0
2015-05-05 09:45:00,62.23,62.3,62.14,62.16,4300.0,55.657,55.7196,55.5765,55.5944,4300.0
2015-05-05 09:50:00,62.18,62.18,62.05,62.07,3100.0,55.6123,55.6123,55.496,55.5139,3100.0
2015-05-05 09:55:00,62.05,62.05,61.96,61.98,1200.0,55.496,55.496,55.4155,55.4334,1200.0
2015-05-05 10:00:00,61.98,62.0,61.94,61.94,4600.0,55.4334,55.4513,55.3976,55.3976,4600.0
2015-05-05 10:05:00,61.98,62.14,61.98,62.12,4700.0,55.4334,55.5765,55.4334,55.5586,4700.0
2015-05-05 10:10:00,62.12,62.12,62.04,62.04,6200.0,55.5586,55.5586,55.4871,55.4871,6200.0
2015-05-05 10:15:00,62.04,62.05,61.98,62.02,7500.0,55.4871,55.496,55.4334,55.4692,7500.0
2015-05-05 10:20:00,62.02,62.15,62.0,62.13,7000.0,55.4692,55.5854,55.4513,55.5675,7000.0
2015-05-05 10:25:00,62.13,62.17,62.1,62.1,7600.0,55.5675,55.6033,55.5407,55.5407,7600.0
2015-05-05 10:30:00,62.1,62.1,62.05,62.06,1600.0,55.5407,55.5407,55.496,55.5049,1600.0
2015-05-05 10:35:00,62.05,62.16,62.05,62.15,5400.0,55.496,55.5944,55.496,55.5854,5400.0
2015-05-05 10:40:00,62.15,62.17,62.05,62.11,5200.0,55.5854,55.6033,55.496,55.5497,5200.0
2015-05-05 10:45:00,62.12,62.25,62.12,62.21,4200.0,55.5586,55.6749,55.5586,55.6391,4200.0
2015-05-05 10:50:00,62.18,62.18,62.09,62.09,2300.0,55.6123,55.6123,55.5318,55.5318,2300.0
2015-05-05 10:55:00,62.09,62.13,62.09,62.11,3200.0,55.5318,55.5675,55.5318,55.5497,3200.0
2015-05-05 11:00:00,62.1,62.14,62.04,62.04,6000.0,55.5407,55.5765,55.4871,55.4871,6000.0
2015-05-05 11:05:00,62.02,62.02,61.93,62.0,4400.0,55.4692,55.4692,55.3887,55.4513,4400.0
2015-05-05 11:10:00,61.99,62.06,61.97,62.06,3900.0,55.4423,55.5049,55.4244,55.5049,3900.0
2015-05-05 11:15:00,62.04,62.06,62.0,62.01,6300.0,55.4871,55.5049,55.4513,55.4602,6300.0
2015-05-05 11:20:00,62.03,62.03,61.93,61.93,6500.0,55.4781,55.4781,55.3887,55.3887,6500.0
2015-05-05 11:25:00,61.92,61.93,61.86,61.87,5000.0,55.3797,55.3887,55.3261,55.335,5000.0
2015-05-05 11:30:00,61.84,61.92,61.84,61.89,2700.0,55.3082,55.3797,55.3082,55.3529,2700.0
2015-05-05 11:35:00,61.93,62.02,61.93,61.96,5300.0,55.3887,55.4692,55.3887,55.4155,5300.0
2015-05-05 11:40:00,61.97,62.02,61.96,62.02,7700.0,55.4244,55.4692,55.4155,55.4692,7700.0
2015-05-05 11:45:00,62.02,62.05,61.9,61.92,11000.0,55.4692,55.496,55.3618,55.3797,11000.0
2015-05-05 11:50:00,61.9,61.9,61.82,61.84,4700.0,55.3618,55.3618,55.2903,55.3082,4700.0
2015-05-05 11:55:00,61.82,61.91,61.81,61.91,1700.0,55.2903,55.3708,55.2813,55.3708,1700.0
2015-05-05 12:00:00,61.93,61.98,61.93,61.98,3200.0,55.3887,55.4334,55.3887,55.4334,3200.0
2015-05-05 12:05:00,61.97,62.04,61.97,62.04,1800.0,55.4244,55.4871,55.4244,55.4871,1800.0
2015-05-05 12:10:00,62.03,62.03,61.97,61.97,2000.0,55.4781,55.4781,55.4244,55.4244,2000.0
2015-05-05 12:15:00,61.97,62.05,61.97,62.04,4200.0,55.4244,55.496,55.4244,55.4871,4200.0
2015-05-05 12:20:00,62.06,62.09,62.06,62.06,2600.0,55.5049,55.5318,55.5049,55.5049,2600.0
2015-05-05 12:25:00,62.06,62.07,62.05,62.05,3000.0,55.5049,55.5139,55.496,55.496,3000.0
2015-05-05 12:30:00,62.05,62.05,62.01,62.02,2400.0,55.496,55.496,55.4602,55.4692,2400.0
2015-05-05 12:35:00,62.01,62.02,62.01,62.02,1600.0,55.4602,55.4692,55.4602,55.4692,1600.0
2015-05-05 12:40:00,62.02,62.02,62.0,62.02,4300.0,55.4692,55.4692,55.4513,55.4692,4300.0
2015-05-05 12:45:00,62.05,62.09,62.05,62.09,1700.0,55.496,55.5318,55.496,55.5318,1700.0
2015-05-05 12:50:00,62.12,62.12,62.06,62.07,5300.0,55.5586,55.5586,55.5049,55.5139,5300.0
2015-05-05 12:55:00,62.05,62.05,62.04,62.04,1200.0,55.496,55.496,55.4871,55.4871,1200.0
2015-05-05 13:00:00,62.05,62.05,61.98,61.99,3400.0,55.496,55.496,55.4334,55.4423,3400.0
2015-05-05 13:05:00,61.97,61.98,61.94,61.94,1800.0,55.4244,55.4334,55.3976,55.3976,1800.0
2015-05-05 13:10:00,61.96,62.0,61.94,61.94,5400.0,55.4155,55.4513,55.3976,55.3976,5400.0
2015-05-05 13:15:00,61.94,61.96,61.91,61.92,3300.0,55.3976,55.4155,55.3708,55.3797,3300.0
2015-05-05 13:20:00,61.9,61.9,61.84,61.84,3300.0,55.3618,55.3618,55.3082,55.3082,3300.0
2015-05-05 13:25:00,61.85,61.89,61.83,61.89,2200.0,55.3171,55.3529,55.2992,55.3529,2200.0
2015-05-05 13:30:00,61.89,61.95,61.85,61.88,20600.0,55.3529,55.4066,55.3171,55.344,20600.0
2015-05-05 13:35:00,61.89,61.92,61.89,61.92,1300.0,55.3529,55.3797,55.3529,55.3797,1300.0
2015-05-05 13:40:00,61.92,61.97,61.92,61.97,5600.0,55.3797,55.4244,55.3797,55.4244,5600.0
2015-05-05 13:45:00,61.97,61.98,61.97,61.98,2500.0,55.4244,55.4334,55.4244,55.4334,2500.0
2015-05-05 13:50:00,62.01,62.02,62.0,62.0,3100.0,55.4602,55.4692,55.4513,55.4513,3100.0
2015-05-05 13:55:00,62.01,62.06,62.0,62.05,900.0,55.4602,55.5049,55.4513,55.496,900.0
2015-05-05 14:00:00,62.05,62.05,61.96,61.96,4700.0,55.496,55.496,55.4155,55.4155,4700.0
2015-05-05 14:05:00,61.96,62.01,61.95,62.0,1700.0,55.4155,55.4602,55.4066,55.4513,1700.0
2015-05-05 14:10:00,62.03,62.08,62.03,62.06,1300.0,55.4781,55.5228,55.4781,55.5049,1300.0
2015-05-05 14:15:00,62.05,62.07,62.02,62.05,2600.0,55.496,55.5139,55.4692,55.496,2600.0
2015-05-05 14:20:00,62.06,62.09,62.02,62.05,3600.0,55.5049,55.5318,55.4692,55.496,3600.0
2015-05-05 14:25:00,62.05,62.07,62.0,62.06,3000.0,55.496,55.5139,55.4513,55.5049,3000.0
2015-05-05 14:30:00,62.04,62.07,62.01,62.07,2900.0,55.4871,55.5139,55.4602,55.5139,2900.0
2015-05-05 14:35:00,62.08,62.08,62.03,62.03,3900.0,55.5228,55.5228,55.4781,55.4781,3900.0
2015-05-05 14:40:00,62.01,62.01,61.95,61.99,2400.0,55.4602,55.4602,55.4066,55.4423,2400.0
2015-05-05 14:45:00,62.01,62.02,61.93,61.95,4100.0,55.4602,55.4692,55.3887,55.4066,4100.0
2015-05-05 14:50:00,61.95,61.95,61.88,61.9,3300.0,55.4066,55.4066,55.344,55.3618,3300.0
2015-05-05 14:55:00,61.88,61.97,61.88,61.96,9500.0,55.344,55.4244,55.344,55.4155,9500.0
2015-05-05 15:00:00,61.97,62.02,61.96,62.0,5500.0,55.4244,55.4692,55.4155,55.4513,5500.0
2015-05-05 15:05:00,62.0,62.06,61.96,61.96,4700.0,55.4513,55.5049,55.4155,55.4155,4700.0
2015-05-05 15:10:00,61.96,62.07,61.96,62.06,3200.0,55.4155,55.5139,55.4155,55.5049,3200.0
2015-05-05 15:15:00,62.06,62.09,62.06,62.08,5300.0,55.5049,55.5318,55.5049,55.5228,5300.0
2015-05-05 15:20:00,62.07,62.08,62.05,62.05,3800.0,55.5139,55.5228,55.496,55.496,3800.0
2015-05-05 15:25:00,62.05,62.12,62.05,62.11,6400.0,55.496,55.5586,55.496,55.5497,6400.0
2015-05-05 15:30:00,62.11,62.12,62.02,62.05,7300.0,55.5497,55.5586,55.4692,55.496,7300.0
2015-05-05 15:35:00,62.06,62.14,62.06,62.14,7700.0,55.5049,55.5765,55.5049,55.5765,7700.0
2015-05-05 15:40:00,62.13,62.13,62.04,62.07,10700.0,55.5675,55.5675,55.4871,55.5139,10700.0
2015-05-05 15:45:00,62.07,62.12,62.06,62.09,14100.0,55.5139,55.5586,55.5049,55.5318,14100.0
2015-05-05 15:50:00,62.08,62.12,62.03,62.04,13100.0,55.5228,55.5586,55.4781,55.4871,13100.0
2015-05-05 15:55:00,62.06,62.09,62.01,62.03,23700.0,55.5049,55.5318,55.4602,55.4781,23700.0
2015-05-06 09:30:00,62.11,62.45,62.04,62.12,4600.0,55.5497,55.8537,55.4871,55.5586,4600.0
2015-05-06 09:35:00,62.12,62.16,62.04,62.04,1800.0,55.5586,55.5944,55.4871,55.4871,1800.0
2015-05-06 09:40:00,62.04,62.04,61.86,61.86,3600.0,55.4871,55.4871,55.3261,55.3261,3600.0
2015-05-06 09:45:00,61.92,62.01,61.92,61.94,2600.0,55.3797,55.4602,55.3797,55.3976,2600.0
2015-05-06 09:50:00,61.94,62.03,61.87,61.87,4600.0,55.3976,55.4781,55.335,55.335,4600.0
2015-05-06 09:55:00,61.91,62.0,61.91,62.0,700.0,55.3708,55.4513,55.3708,55.4513,700.0
2015-05-06 10:00:00,62.0,62.0,61.97,62.0,2700.0,55.4513,55.4513,55.4244,55.4513,2700.0
2015-05-06 10:05:00,62.05,62.05,61.96,61.96,1100.0,55.496,55.496,55.4155,55.4155,1100.0
2015-05-06 10:10:00,61.85,61.96,61.84,61.96,2100.0,55.3171,55.4155,55.3082,55.4155,2100.0
2015-05-06 10:15:00,61.96,61.97,61.93,61.94,5100.0,55.4155,55.4244,55.3887,55.3976,5100.0
2015-05-06 10:20:00,61.95,61.96,61.84,61.87,2500.0,55.4066,55.4155,55.3082,55.335,2500.0
2015-05-06 10:25:00,61.86,61.9,61.82,61.9,2100.0,55.3261,55.3618,55.2903,55.3618,2100.0
2015-05-06 10:30:00,61.93,61.93,61.89,61.9,3000.0,55.3887,55.3887,55.3529,55.3618,3000.0
2015-05-06 10:35:00,61.88,61.89,61.81,61.81,1400.0,55.344,55.3529,55.2813,55.2813,1400.0
2015-05-06 10:40:00,61.9,62.0,61.9,61.92,4400.0,55.3618,55.4513,55.3618,55.3797,4400.0
2015-05-06 10:45:00,61.92,61.99,61.91,61.98,3500.0,55.3797,55.4423,55.3708,55.4334,3500.0
2015-05-06 10:50:00,61.98,61.98,61.95,61.98,2000.0,55.4334,55.4334,55.4066,55.4334,2000.0
2015-05-06 10:55:00,61.98,61.98,61.95,61.95,1100.0,55.4334,55.4334,55.4066,55.4066,1100.0
2015-05-06 11:00:00,61.95,62.05,61.95,62.05,1300.0,55.4066,55.496,55.4066,55.496,1300.0
2015-05-06 11:05:00,62.06,62.07,61.99,62.0,3200.0,55.5049,55.5139,55.4423,55.4513,3200.0
2015-05-06 11:10:00,61.97,61.97,61.91,61.91,2900.0,55.4244,55.4244,55.3708,55.3708,2900.0
2015-05-06 11:15:00,61.89,61.96,61.89,61.95,1900.0,55.3529,55.4155,55.3529,55.4066,1900.0
2015-05-06 11:20:00,61.92,61.98,61.92,61.97,1900.0,55.3797,55.4334,55.3797,55.4244,1900.0
2015-05-06 11:25:00,62.0,62.05,62.0,62.03,1600.0,55.4513,55.496,55.4513,55.4781,1600.0
2015-05-06 11:30:00,62.04,62.04,62.02,62.02,700.0,55.4871,55.4871,55.4692,55.4692,700.0
2015-05-06 11:35:00,62.0,62.02,61.98,62.0,2400.0,55.4513,55.4692,55.4334,55.4513,2400.0
2015-05-06 11:40:00,62.02,62.06,62.02,62.04,1600.0,55.4692,55.5049,55.4692,55.4871,1600.0
2015-05-06 11:45:00,62.04,62.04,62.04,62.04,500.0,55.4871,55.4871,55.4871,55.4871,500.0
2015-05-06 11:50:00,62.02,62.03,62.0,62.01,1000.0,55.4692,55.4781,55.4513,55.4602,1000.0
2015-05-06 11:55:00,62.01,62.01,61.92,61.96,2800.0,55.4602,55.4602,55.3797,55.4155,2800.0
2015-05-06 12:00:00,61.95,61.96,61.95,61.96,1000.0,55.4066,55.4155,55.4066,55.4155,1000.0
2015-05-06 12:05:00,61.93,61.94,61.9,61.9,1300.0,55.3887,55.3976,55.3618,55.3618,1300.0
2015-05-06 12:10:00,61.93,61.93,61.88,61.88,1200.0,55.3887,55.3887,55.344,55.344,1200.0
2015-05-06 12:15:00,61.9,61.9,61.87,61.88,3500.0,55.3618,55.3618,55.335,55.344,3500.0
2015-05-06 12:20:00,61.89,61.89,61.85,61.85,2800.0,55.3529,55.3529,55.3171,55.3171,2800.0
2015-05-06 12:25:00,61.84,61.86,61.82,61.85,1900.0,55.3082,55.3261,55.2903,55.3171,1900.0
2015-05-06 12:30:00,61.84,61.85,61.84,61.85,200.0,55.3082,55.3171,55.3082,55.3171,200.0
2015-05-06 12:35:00,61.85,61.87,61.84,61.84,1900.0,55.3171,55.335,55.3082,55.3082,1900.0
2015-05-06 12:40:00,61.85,61.87,61.82,61.86,2800.0,55.3171,55.335,55.2903,55.3261,2800.0
2015-05-06 12:45:00,61.85,61.86,61.78,61.79,3800.0,55.3171,55.3261,55.2545,55.2635,3800.0
2015-05-06 12:50:00,61.79,61.79,61.67,61.69,2500.0,55.2635,55.2635,55.1561,55.174,2500.0
2015-05-06 12:55:00,61.7,61.76,61.7,61.75,1500.0,55.183,55.2366,55.183,55.2277,1500.0
2015-05-06 13:00:00,61.75,61.75,61.65,61.65,3000.0,55.2277,55.2277,55.1382,55.1382,3000.0
2015-05-06 13:05:00,61.65,61.7,61.65,61.7,900.0,55.1382,55.183,55.1382,55.183,900.0
2015-05-06 13:10:00,61.71,61.73,61.69,61.7,1300.0,55.1919,55.2098,55.174,55.183,1300.0
2015-05-06 13:15:00,61.7,61.74,61.7,61.74,1700.0,55.183,55.2187,55.183,55.2187,1700.0
2015-05-06 13:20:00,61.75,61.76,61.73,61.73,3800.0,55.2277,55.2366,55.2098,55.2098,3800.0
2015-05-06 13:25:00,61.73,61.74,61.7,61.7,600.0,55.2098,55.2187,55.183,55.183,600.0
2015-05-06 13:30:00,61.68,61.69,61.65,61.65,2700.0,55.1651,55.174,55.1382,55.1382,2700.0
2015-05-06 13:35:00,61.62,61.67,61.6,61.67,1500.0,55.1114,55.1561,55.0935,55.1561,1500.0
2015-05-06 13:40:00,61.67,61.69,61.67,61.69,1200.0,55.1561,55.174,55.1561,55.174,1200.0
2015-05-06 13:45:00,61.68,61.7,61.57,61.57,12900.0,55.1651,55.183,55.0667,55.0667,12900.0
2015-05-06 13:50:00,61.54,61.56,61.52,61.55,1500.0,55.0399,55.0578,55.022,55.0488,1500.0
2015-05-06 13:55:00,61.57,61.6,61.56,61.59,2500.0,55.0667,55.0935,55.0578,55.0846,2500.0
2015-05-06 14:00:00,61.58,61.58,61.52,61.52,6300.0,55.0756,55.0756,55.022,55.022,6300.0
2015-05-06 14:05:00,61.54,61.54,61.51,61.51,3100.0,55.0399,55.0399,55.013,55.013,3100.0
2015-05-06 14:10:00,61.53,61.53,61.47,61.47,5400.0,55.0309,55.0309,54.9773,54.9773,5400.0
2015-05-06 14:15:00,61.49,61.52,61.48,61.51,2600.0,54.9951,55.022,54.9862,55.013,2600.0
2015-05-06 14:20:00,61.5,61.5,61.47,61.47,3200.0,55.0041,55.0041,54.9773,54.9773,3200.0
2015-05-06 14:25:00,61.48,61.49,61.44,61.48,3300.0,54.9862,54.9951,54.9504,54.9862,3300.0
2015-05-06 14:30:00,61.48,61.48,61.43,61.43,2400.0,54.9862,54.9862,54.9415,54.9415,2400.0
2015-05-06 14:35:00,61.42,61.43,61.41,61.41,1800.0,54.9325,54.9415,54.9236,54.9236,1800.0
2015-05-06 14:40:00,61.42,61.45,61.39,61.44,2400.0,54.9325,54.9594,54.9057,54.9504,2400.0
2015-05-06 14:45:00,61.44,61.45,61.41,61.45,2400.0,54.9504,54.9594,54.9236,54.9594,2400.0
2015-05-06 14:50:00,61.45,61.49,61.45,61.47,1400.0,54.9594,54.9951,54.9594,54.9773,1400.0
2015-05-06 14:55:00,61.49,61.49,61.47,61.48,5000.0,54.9951,54.9951,54.9773,54.9862,5000.0
2015-05-06 15:00:00,61.48,61.49,61.46,61.46,4100.0,54.9862,54.9951,54.9683,54.9683,4100.0
2015-05-06 15:05:00,61.45,61.46,61.44,61.46,4500.0,54.9594,54.9683,54.9504,54.9683,4500.0
2015-05-06 15:10:00,61.45,61.45,61.41,61.41,6400.0,54.9594,54.9594,54.9236,54.9236,6400.0
2015-05-06 15:15:00,61.42,61.43,61.39,61.39,3500.0,54.9325,54.9415,54.9057,54.9057,3500.0
2015-05-06 15:20:00,61.39,61.47,61.39,61.47,4200.0,54.9057,54.9773,54.9057,54.9773,4200.0
2015-05-06 15:25:00,61.46,61.47,61.42,61.45,8200.0,54.9683,54.9773,54.9325,54.9594,8200.0
2015-05-06 15:30:00,61.45,61.45,61.4,61.4,5500.0,54.9594,54.9594,54.9147,54.9147,5500.0
2015-05-06 15:35:00,61.41,61.48,61.4,61.46,12700.0,54.9236,54.9862,54.9147,54.9683,12700.0
2015-05-06 15:40:00,61.47,61.47,61.38,61.39,10900.0,54.9773,54.9773,54.8968,54.9057,10900.0
2015-05-06 15:45:00,61.41,61.47,61.4,61.45,9600.0,54.9236,54.9773,54.9147,54.9594,9600.0
2015-05-06 15:50:00,61.46,61.46,61.4,61.41,13300.0,54.9683,54.9683,54.9147,54.9236,13300.0
2015-05-06 15:55:00,61.42,61.47,61.4,61.47,45200.0,54.9325,54.9773,54.9147,54.9773,45200.0
2015-05-07 09:30:00,61.25,61.25,61.11,61.22,4200.0,54.7805,54.7805,54.6553,54.7537,4200.0
2015-05-07 09:35:00,61.28,61.54,61.25,61.54,8300.0,54.8073,55.0399,54.7805,55.0399,8300.0
2015-05-07 09:40:00,61.54,61.69,61.54,61.66,2700.0,55.0399,55.174,55.0399,55.1472,2700.0
2015-05-07 09:45:00,61.67,61.68,61.52,61.67,3600.0,55.1561,55.1651,55.022,55.1561,3600.0
2015-05-07 09:50:00,61.68,61.68,61.46,61.52,4400.0,55.1651,55.1651,54.9683,55.022,4400.0
2015-05-07 09:55:00,61.56,61.57,61.42,61.49,4100.0,55.0578,55.0667,54.9325,54.9951,4100.0
2015-05-07 10:00:00,61.43,61.5,61.35,61.42,2900.0,54.9415,55.0041,54.8699,54.9325,2900.0
2015-05-07 10:05:00,61.53,61.6,61.53,61.59,1300.0,55.0309,55.0935,55.0309,55.0846,1300.0
2015-05-07 10:10:00,61.61,61.67,61.61,61.64,800.0,55.1025,55.1561,55.1025,55.1293,800.0
2015-05-07 10:15:00,61.66,61.66,61.58,61.65,2600.0,55.1472,55.1472,55.0756,55.1382,2600.0
2015-05-07 10:20:00,61.67,61.67,61.57,61.57,2100.0,55.1561,55.1561,55.0667,55.0667,2100.0
2015-05-07 10:25:00,61.63,61.68,61.61,61.62,2600.0,55.1204,55.1651,55.1025,55.1114,2600.0
2015-05-07 10:30:00,61.61,61.65,61.58,61.63,1700.0,55.1025,55.1382,55.0756,55.1204,1700.0
2015-05-07 10:35:00,61.63,61.68,61.62,61.64,2100.0,55.1204,55.1651,55.1114,55.1293,2100.0
2015-05-07 10:40:00,61.65,61.69,61.64,61.69,3600.0,55.1382,55.174,55.1293,55.174,3600.0
2015-05-07 10:45:00,61.72,61.72,61.69,61.7,3000.0,55.2009,55.2009,55.174,55.183,3000.0
2015-05-07 10:50:00,61.74,61.81,61.73,61.81,4000.0,55.2187,55.2813,55.2098,55.2813,4000.0
2015-05-07 10:55:00,61.8,61.81,61.78,61.8,2300.0,55.2724,55.2813,55.2545,55.2724,2300.0
2015-05-07 11:00:00,61.78,61.81,61.78,61.79,2800.0,55.2545,55.2813,55.2545,55.2635,2800.0
2015-05-07 11:05:00,61.79,61.79,61.66,61.66,2700.0,55.2635,55.2635,55.1472,55.1472,2700.0
2015-05-07 11:10:00,61.69,61.72,61.66,61.7,5600.0,55.174,55.2009,55.1472,55.183,5600.0
2015-05-07 11:15:00,61.69,61.73,61.69,61.73,2100.0,55.174,55.2098,55.174,55.2098,2100.0
2015-05-07 11:20:00,61.72,61.72,61.67,61.7,4100.0,55.2009,55.2009,55.1561,55.183,4100.0
2015-05-07 11:25:00,61.73,61.76,61.71,61.72,3300.0,55.2098,55.2366,55.1919,55.2009,3300.0
2015-05-07 11:30:00,61.71,61.71,61.64,61.64,1800.0,55.1919,55.1919,55.1293,55.1293,1800.0
2015-05-07 11:35:00,61.64,61.68,61.63,61.63,2400.0,55.1293,55.1651,55.1204,55.1204,2400.0
2015-05-07 11:40:00,61.63,61.71,61.63,61.68,2600.0,55.1204,55.1919,55.1204,55.1651,2600.0
2015-05-07 11:45:00,61.69,61.72,61.69,61.69,2500.0,55.174,55.2009,55.174,55.174,2500.0
2015-05-07 11:50:00,61.69,61.71,61.67,61.68,1300.0,55.174,55.1919,55.1561,55.1651,1300.0
2015-05-07 11:55:00,61.68,61.69,61.66,61.66,1400.0,55.1651,55.174,55.1472,55.1472,1400.0
2015-05-07 12:00:00,61.67,61.77,61.67,61.77,3600.0,55.1561,55.2456,55.1561,55.2456,3600.0
2015-05-07 12:05:00,61.77,61.77,61.74,61.74,1600.0,55.2456,55.2456,55.2187,55.2187,1600.0
2015-05-07 12:10:00,61.74,61.77,61.7,61.76,2600.0,55.2187,55.2456,55.183,55.2366,2600.0
2015-05-07 12:15:00,61.76,61.76,61.71,61.75,9400.0,55.2366,55.2366,55.1919,55.2277,9400.0
2015-05-07 12:20:00,61.74,61.85,61.7,61.85,11900.0,55.2187,55.3171,55.183,55.3171,11900.0
2015-05-07 12:25:00,61.82,61.84,61.79,61.84,2700.0,55.2903,55.3082,55.2635,55.3082,2700.0
2015-05-07 12:30:00,61.85,61.89,61.85,61.88,2300.0,55.3171,55.3529,55.3171,55.344,2300.0
2015-05-07 12:35:00,61.9,61.92,61.9,61.91,3100.0,55.3618,55.3797,55.3618,55.3708,3100.0
2015-05-07 12:40:00,61.91,61.95,61.89,61.91,3500.0,55.3708,55.4066,55.3529,55.3708,3500.0
2015-05-07 12:45:00,61.91,61.91,61.8,61.85,1900.0,55.3708,55.3708,55.2724,55.3171,1900.0
2015-05-07 12:50:00,61.84,61.87,61.84,61.87,1400.0,55.3082,55.335,55.3082,55.335,1400.0
2015-05-07 12:55:00,61.86,61.86,61.83,61.83,1900.0,55.3261,55.3261,55.2992,55.2992,1900.0
2015-05-07 13:00:00,61.86,61.86,61.8,61.8,2600.0,55.3261,55.3261,55.2724,55.2724,2600.0
2015-05-07 13:05:00,61.8,61.82,61.79,61.79,1600.0,55.2724,55.2903,55.2635,55.2635,1600.0
2015-05-07 13:10:00,61.8,61.8,61.79,61.79,1800.0,55.2724,55.2724,55.2635,55.2635,1800.0
2015-05-07 13:15:00,61.79,61.82,61.78,61.8,4900.0,55.2635,55.2903,55.2545,55.2724,4900.0
2015-05-07 13:20:00,61.79,61.79,61.76,61.76,1500.0,55.2635,55.2635,55.2366,55.2366,1500.0
2015-05-07 13:25:00,61.75,61.8,61.73,61.8,4900.0,55.2277,55.2724,55.2098,55.2724,4900.0
2015-05-07 13:30:00,61.8,61.82,61.79,61.79,3000.0,55.2724,55.2903,55.2635,55.2635,3000.0
2015-05-07 13:35:00,61.78,61.82,61.78,61.8,1600.0,55.2545,55.2903,55.2545,55.2724,1600.0
2015-05-07 13:40:00,61.8,61.83,61.8,61.83,2900.0,55.2724,55.2992,55.2724,55.2992,2900.0
2015-05-07 13:45:00,61.83,61.83,61.81,61.82,2500.0,55.2992,55.2992,55.2813,55.2903,2500.0
2015-05-07 13:50:00,61.82,61.82,61.76,61.77,2300.0,55.2903,55.2903,55.2366,55.2456,2300.0
2015-05-07 13:55:00,61.78,61.78,61.71,61.73,12100.0,55.2545,55.2545,55.1919,55.2098,12100.0
2015-05-07 14:00:00,61.73,61.77,61.72,61.74,8900.0,55.2098,55.2456,55.2009,55.2187,8900.0
2015-05-07 14:05:00,61.74,61.74,61.72,61.72,7400.0,55.2187,55.2187,55.2009,55.2009,7400.0
2015-05-07 14:10:00,61.73,61.74,61.69,61.7,11700.0,55.2098,55.2187,55.174,55.183,11700.0
2015-05-07 14:15:00,61.7,61.71,61.65,61.67,8400.0,55.183,55.1919,55.1382,55.1561,8400.0
2015-05-07 14:20:00,61.67,61.7,61.64,61.66,8900.0,55.1561,55.183,55.1293,55.1472,8900.0
2015-05-07 14:25:00,61.66,61.67,61.63,61.64,4500.0,55.1472,55.1561,55.1204,55.1293,4500.0
2015-05-07 14:30:00,61.64,61.69,61.61,61.64,17900.0,55.1293,55.174,55.1025,55.1293,17900.0
2015-05-07 14:35:00,61.63,61.63,61.59,61.6,7700.0,55.1204,55.1204,55.0846,55.0935,7700.0
2015-05-07 14:40:00,61.6,61.63,61.6,61.62,2900.0,55.0935,55.1204,55.0935,55.1114,2900.0
2015-05-07 14:45:00,61.63,61.63,61.57,61.57,8300.0,55.1204,55.1204,55.0667,55.0667,8300.0
2015-05-07 14:50:00,61.56,61.58,61.53,61.57,3700.0,55.0578,55.0756,55.0309,55.0667,3700.0
2015-05-07 14:55:00,61.59,61.61,61.59,61.6,7300.0,55.0846,55.1025,55.0846,55.0935,7300.0
2015-05-07 15:00:00,61.6,61.61,61.6,61.61,6000.0,55.0935,55.1025,55.0935,55.1025,6000.0
2015-05-07 15:05:00,61.61,61.61,61.6,61.61,4400.0,55.1025,55.1025,55.0935,55.1025,4400.0
2015-05-07 15:10:00,61.6,61.61,61.59,61.6,5800.0,55.0935,55.1025,55.0846,55.0935,5800.0
2015-05-07 15:15:00,61.59,61.59,61.56,61.57,8500.0,55.0846,55.0846,55.0578,55.0667,8500.0
2015-05-07 15:20:00,61.57,61.61,61.57,61.6,7700.0,55.0667,55.1025,55.0667,55.0935,7700.0
2015-05-07 15:25:00,61.59,61.6,61.56,61.6,7600.0,55.0846,55.0935,55.0578,55.0935,7600.0
2015-05-07 15:30:00,61.62,61.62,61.61,61.61,9500.0,55.1114,55.1114,55.1025,55.1025,9500.0
2015-05-07 15:35:00,61.62,61.62,61.57,61.58,7800.0,55.1114,55.1114,55.0667,55.0756,7800.0
2015-05-07 15:40:00,61.58,61.64,61.51,61.54,15900.0,55.0756,55.1293,55.013,55.0399,15900.0
2015-05-07 15:45:00,61.54,61.6,61.54,61.6,14200.0,55.0399,55.0935,55.0399,55.0935,14200.0
2015-05-07 15:50:00,61.6,61.61,61.59,61.61,14800.0,55.0935,55.1025,55.0846,55.1025,14800.0
2015-05-07 15:55:00,61.61,61.63,61.53,61.57,46100.0,55.1025,55.1204,55.0309,55.0667,46100.0
2015-05-08 09:30:00,62.06,62.3,61.92,62.19,6200.0,55.5049,55.7196,55.3797,55.6212,6200.0
2015-05-08 09:35:00,62.15,62.15,62.08,62.09,1000.0,55.5854,55.5854,55.5228,55.5318,1000.0
2015-05-08 09:40:00,62.19,62.25,62.19,62.25,2700.0,55.6212,55.6749,55.6212,55.6749,2700.0
2015-05-08 09:45:00,62.37,62.4,62.2,62.22,6000.0,55.7822,55.809,55.6302,55.648,6000.0
2015-05-08 09:50:00,62.22,62.22,62.2,62.22,4100.0,55.648,55.648,55.6302,55.648,4100.0
2015-05-08 09:55:00,62.22,62.22,62.19,62.2,2300.0,55.648,55.648,55.6212,55.6302,2300.0
2015-05-08 10:00:00,62.21,62.24,62.17,62.21,7000.0,55.6391,55.6659,55.6033,55.6391,7000.0
2015-05-08 10:05:00,62.23,62.26,62.11,62.12,10100.0,55.657,55.6838,55.5497,55.5586,10100.0
2015-05-08 10:10:00,62.12,62.17,62.09,62.09,14900.0,55.5586,55.6033,55.5318,55.5318,14900.0
2015-05-08 10:15:00,62.06,62.06,62.0,62.02,8000.0,55.5049,55.5049,55.4513,55.4692,8000.0
2015-05-08 10:20:00,62.02,62.02,61.96,61.98,1900.0,55.4692,55.4692,55.4155,55.4334,1900.0
2015-05-08 10:25:00,61.98,62.0,61.96,62.0,1300.0,55.4334,55.4513,55.4155,55.4513,1300.0
2015-05-08 10:30:00,62.01,62.02,61.98,61.98,12200.0,55.4602,55.4692,55.4334,55.4334,12200.0
2015-05-08 10:35:00,61.99,62.06,61.99,62.05,6800.0,55.4423,55.5049,55.4423,55.496,6800.0
2015-05-08 10:40:00,62.05,62.09,62.05,62.08,2900.0,55.496,55.5318,55.496,55.5228,2900.0
2015-05-08 10:45:00,62.09,62.15,62.09,62.13,1800.0,55.5318,55.5854,55.5318,55.5675,1800.0
2015-05-08 10:50:00,62.14,62.19,62.14,62.19,2100.0,55.5765,55.6212,55.5765,55.6212,2100.0
2015-05-08 10:55:00,62.23,62.23,62.2,62.2,1800.0,55.657,55.657,55.6302,55.6302,1800.0
2015-05-08 11:00:00,62.21,62.26,62.2,62.2,7700.0,55.6391,55.6838,55.6302,55.6302,7700.0
2015-05-08 11:05:00,62.19,62.21,62.14,62.14,4500.0,55.6212,55.6391,55.5765,55.5765,4500.0
2015-05-08 11:10:00,62.17,62.21,62.16,62.17,7700.0,55.6033,55.6391,55.5944,55.6033,7700.0
2015-05-08 11:15:00,62.17,62.18,62.15,62.16,2600.0,55.6033,55.6123,55.5854,55.5944,2600.0
2015-05-08 11:20:00,62.2,62.23,62.19,62.22,1200.0,55.6302,55.657,55.6212,55.648,1200.0
2015-05-08 11:25:00,62.24,62.24,62.18,62.18,2600.0,55.6659,55.6659,55.6123,55.6123,2600.0
2015-05-08 11:30:00,62.18,62.22,62.18,62.2,3100.0,55.6123,55.648,55.6123,55.6302,3100.0
2015-05-08 11:35:00,62.2,62.2,62.18,62.2,2000.0,55.6302,55.6302,55.6123,55.6302,2000.0
2015-05-08 11:40:00,62.19,62.2,62.17,62.2,1400.0,55.6212,55.6302,55.6033,55.6302,1400.0
2015-05-08 11:45:00,62.2,62.22,62.2,62.22,2200.0,55.6302,55.648,55.6302,55.648,2200.0
2015-05-08 11:50:00,62.23,62.25,62.22,62.24,4400.0,55.657,55.6749,55.648,55.6659,4400.0
2015-05-08 11:55:00,62.26,62.26,62.23,62.25,3700.0,55.6838,55.6838,55.657,55.6749,3700.0
2015-05-08 12:00:00,62.25,62.26,62.2,62.21,4800.0,55.6749,55.6838,55.6302,55.6391,4800.0
2015-05-08 12:05:00,62.18,62.18,62.11,62.11,1000.0,55.6123,55.6123,55.5497,55.5497,1000.0
2015-05-08 12:10:00,62.1,62.13,62.1,62.13,1500.0,55.5407,55.5675,55.5407,55.5675,1500.0
2015-05-08 12:15:00,62.14,62.17,62.13,62.13,2000.0,55.5765,55.6033,55.5675,55.5675,2000.0
2015-05-08 12:20:00,62.15,62.17,62.15,62.16,1500.0,55.5854,55.6033,55.5854,55.5944,1500.0
2015-05-08 12:25:00,62.17,62.19,62.15,62.17,1800.0,55.6033,55.6212,55.5854,55.6033,1800.0
2015-05-08 12:30:00,62.19,62.19,62.18,62.18,1400.0,55.6212,55.6212,55.6123,55.6123,1400.0
2015-05-08 12:35:00,62.17,62.19,62.17,62.19,1300.0,55.6033,55.6212,55.6033,55.6212,1300.0
2015-05-08 12:40:00,62.2,62.2,62.16,62.16,1800.0,55.6302,55.6302,55.5944,55.5944,1800.0
2015-05-08 12:45:00,62.15,62.18,62.15,62.18,1200.0,55.5854,55.6123,55.5854,55.6123,1200.0
2015-05-08 12:50:00,62.19,62.21,62.19,62.19,1800.0,55.6212,55.6391,55.6212,55.6212,1800.0
2015-05-08 12:55:00,62.19,62.2,62.19,62.19,1400.0,55.6212,55.6302,55.6212,55.6212,1400.0
2015-05-08 13:00:00,62.2,62.2,62.2,62.2,300.0,55.6302,55.6302,55.6302,55.6302,300.0
2015-05-08 13:05:00,62.2,62.21,62.19,62.2,2900.0,55.6302,55.6391,55.6212,55.6302,2900.0
2015-05-08 13:10:00,62.23,62.23,62.2,62.2,2000.0,55.657,55.657,55.6302,55.6302,2000.0
2015-05-08 13:15:00,62.2,62.2,62.16,62.17,1400.0,55.6302,55.6302,55.5944,55.6033,1400.0
2015-05-08 13:20:00,62.16,62.16,62.12,62.12,4400.0,55.5944,55.5944,55.5586,55.5586,4400.0
2015-05-08 13:25:00,62.09,62.11,62.09,62.09,1100.0,55.5318,55.5497,55.5318,55.5318,1100.0
2015-05-08 13:30:00,62.07,62.09,62.07,62.08,1000.0,55.5139,55.5318,55.5139,55.5228,1000.0
2015-05-08 13:35:00,62.08,62.09,62.05,62.05,1200.0,55.5228,55.5318,55.496,55.496,1200.0
2015-05-08 13:40:00,62.04,62.04,61.99,62.0,14700.0,55.4871,55.4871,55.4423,55.4513,14700.0
2015-05-08 13:45:00,62.0,62.01,62.0,62.01,1200.0,55.4513,55.4602,55.4513,55.4602,1200.0
2015-05-08 13:50:00,62.02,62.02,62.0,62.01,17500.0,55.4692,55.4692,55.4513,55.4602,17500.0
2015-05-08 13:55:00,62.0,62.0,61.93,61.95,54000.0,55.4513,55.4513,55.3887,55.4066,54000.0
2015-05-08 14:00:00,61.97,62.03,61.97,62.03,3000.0,55.4244,55.4781,55.4244,55.4781,3000.0
2015-05-08 14:05:00,62.04,62.04,62.0,62.01,5600.0,55.4871,55.4871,55.4513,55.4602,5600.0
2015-05-08 14:10:00,62.01,62.04,62.01,62.02,2400.0,55.4602,55.4871,55.4602,55.4692,2400.0
2015-05-08 14:15:00,62.02,62.05,62.0,62.03,9900.0,55.4692,55.496,55.4513,55.4781,9900.0
2015-05-08 14:20:00,62.03,62.06,62.0,62.04,6000.0,55.4781,55.5049,55.4513,55.4871,6000.0
2015-05-08 14:25:00,62.05,62.06,62.02,62.03,3400.0,55.496,55.5049,55.4692,55.4781,3400.0
2015-05-08 14:30:00,62.02,62.05,61.99,62.01,6900.0,55.4692,55.496,55.4423,55.4602,6900.0
2015-05-08 14:35:00,62.03,62.06,62.0,62.05,8800.0,55.4781,55.5049,55.4513,55.496,8800.0
2015-05-08 14:40:00,62.05,62.08,62.0,62.03,15100.0,55.496,55.5228,55.4513,55.4781,15100.0
2015-05-08 14:45:00,62.03,62.06,62.0,62.04,13700.0,55.4781,55.5049,55.4513,55.4871,13700.0
2015-05-08 14:50:00,62.02,62.05,62.01,62.02,4400.0,55.4692,55.496,55.4602,55.4692,4400.0
2015-05-08 14:55:00,62.02,62.05,61.99,62.02,8100.0,55.4692,55.496,55.4423,55.4692,8100.0
2015-05-08 15:00:00,62.02,62.07,62.01,62.07,11200.0,55.4692,55.5139,55.4602,55.5139,11200.0
2015-05-08 15:05:00,62.09,62.14,62.09,62.14,2100.0,55.5318,55.5765,55.5318,55.5765,2100.0
2015-05-08 15:10:00,62.16,62.21,62.16,62.18,7300.0,55.5944,55.6391,55.5944,55.6123,7300.0
2015-05-08 15:15:00,62.18,62.18,62.13,62.14,3200.0,55.6123,55.6123,55.5675,55.5765,3200.0
2015-05-08 15:20:00,62.13,62.14,61.99,62.0,20400.0,55.5675,55.5765,55.4423,55.4513,20400.0
2015-05-08 15:25:00,62.0,62.04,61.99,62.03,8700.0,55.4513,55.4871,55.4423,55.4781,8700.0
2015-05-08 15:30:00,62.04,62.04,61.99,62.02,15900.0,55.4871,55.4871,55.4423,55.4692,15900.0
2015-05-08 15:35:00,62.03,62.03,62.0,62.03,10300.0,55.4781,55.4781,55.4513,55.4781,10300.0
2015-05-08 15:40:00,62.03,62.03,61.99,62.01,18600.0,55.4781,55.4781,55.4423,55.4602,18600.0
2015-05-08 15:45:00,62.02,62.06,62.0,62.04,24400.0,55.4692,55.5049,55.4513,55.4871,24400.0
2015-05-08 15:50:00,62.06,62.12,62.04,62.11,14500.0,55.5049,55.5586,55.4871,55.5497,14500.0
2015-05-08 15:55:00,62.12,62.12,62.06,62.09,27400.0,55.5586,55.5586,55.5049,55.5318,27400.0
2015-05-11 09:30:00,62.13,62.23,61.93,62.23,5700.0,55.5675,55.657,55.3887,55.657,5700.0
2015-05-11 09:35:00,62.38,62.38,62.13,62.13,4400.0,55.7911,55.7911,55.5675,55.5675,4400.0
2015-05-11 09:40:00,62.17,62.27,62.03,62.09,4400.0,55.6033,55.6928,55.4781,55.5318,4400.0
2015-05-11 09:45:00,62.09,62.13,62.01,62.05,7800.0,55.5318,55.5675,55.4602,55.496,7800.0
2015-05-11 09:50:00,62.07,62.16,62.06,62.09,4300.0,55.5139,55.5944,55.5049,55.5318,4300.0
2015-05-11 09:55:00,62.09,62.12,62.0,62.12,3400.0,55.5318,55.5586,55.4513,55.5586,3400.0
2015-05-11 10:00:00,62.18,62.24,62.18,62.24,1300.0,55.6123,55.6659,55.6123,55.6659,1300.0
2015-05-11 10:05:00,62.26,62.29,62.26,62.26,3300.0,55.6838,55.7106,55.6838,55.6838,3300.0
2015-05-11 10:10:00,62.26,62.28,62.25,62.28,2400.0,55.6838,55.7017,55.6749,55.7017,2400.0
2015-05-11 10:15:00,62.28,62.28,62.21,62.25,3000.0,55.7017,55.7017,55.6391,55.6749,3000.0
2015-05-11 10:20:00,62.29,62.29,62.27,62.27,1200.0,55.7106,55.7106,55.6928,55.6928,1200.0
2015-05-11 10:25:00,62.27,62.27,62.27,62.27,1300.0,55.6928,55.6928,55.6928,55.6928,1300.0
2015-05-11 10:30:00,62.28,62.28,62.12,62.12,3800.0,55.7017,55.7017,55.5586,55.5586,3800.0
2015-05-11 10:35:00,62.12,62.13,62.09,62.12,4800.0,55.5586,55.5675,55.5318,55.5586,4800.0
2015-05-11 10:40:00,62.1,62.13,62.07,62.09,4600.0,55.5407,55.5675,55.5139,55.5318,4600.0
2015-05-11 10:45:00,62.1,62.12,62.1,62.12,500.0,55.5407,55.5586,55.5407,55.5586,500.0
2015-05-11 10:50:00,62.13,62.21,62.12,62.14,1800.0,55.5675,55.6391,55.5586,55.5765,1800.0
2015-05-11 10:55:00,62.16,62.17,62.11,62.17,4300.0,55.5944,55.6033,55.5497,55.6033,4300.0
2015-05-11 11:00:00,62.15,62.15,62.02,62.02,13900.0,55.5854,55.5854,55.4692,55.4692,13900.0
2015-05-11 11:05:00,62.0,62.09,61.98,62.05,5400.0,55.4513,55.5318,55.4334,55.496,5400.0
2015-05-11 11:10:00,62.06,62.1,62.0,62.02,27000.0,55.5049,55.5407,55.4513,55.4692,27000.0
2015-05-11 11:15:00,62.02,62.02,61.97,61.98,4000.0,55.4692,55.4692,55.4244,55.4334,4000.0
2015-05-11 11:20:00,61.98,62.04,61.94,61.97,9200.0,55.4334,55.4871,55.3976,55.4244,9200.0
2015-05-11 11:25:00,61.97,62.0,61.94,61.95,3700.0,55.4244,55.4513,55.3976,55.4066,3700.0
2015-05-11 11:30:00,61.95,62.01,61.91,61.95,4600.0,55.4066,55.4602,55.3708,55.4066,4600.0
2015-05-11 11:35:00,61.98,62.01,61.94,62.01,4800.0,55.4334,55.4602,55.3976,55.4602,4800.0
2015-05-11 11:40:00,62.03,62.03,61.94,61.94,7000.0,55.4781,55.4781,55.3976,55.3976,7000.0
2015-05-11 11:45:00,61.97,61.97,61.95,61.95,200.0,55.4244,55.4244,55.4066,55.4066,200.0
2015-05-11 11:50:00,61.95,62.01,61.95,61.95,5600.0,55.4066,55.4602,55.4066,55.4066,5600.0
2015-05-11 11:55:00,61.95,62.15,61.95,62.14,2900.0,55.4066,55.5854,55.4066,55.5765,2900.0
2015-05-11 12:00:00,62.13,62.19,62.1,62.1,1500.0,55.5675,55.6212,55.5407,55.5407,1500.0
2015-05-11 12:05:00,62.1,62.11,62.08,62.08,2600.0,55.5407,55.5497,55.5228,55.5228,2600.0
2015-05-11 12:10:00,62.09,62.1,62.08,62.08,1800.0,55.5318,55.5407,55.5228,55.5228,1800.0
2015-05-11 12:15:00,62.07,62.07,62.05,62.05,1400.0,55.5139,55.5139,55.496,55.496,1400.0
2015-05-11 12:20:00,62.02,62.02,61.97,61.97,1100.0,55.4692,55.4692,55.4244,55.4244,1100.0
2015-05-11 12:25:00,62.0,62.0,61.98,62.0,1600.0,55.4513,55.4513,55.4334,55.4513,1600.0
2015-05-11 12:30:00,62.0,62.0,61.95,61.95,2500.0,55.4513,55.4513,55.4066,55.4066,2500.0
2015-05-11 12:35:00,61.97,61.97,61.95,61.95,1500.0,55.4244,55.4244,55.4066,55.4066,1500.0
2015-05-11 12:40:00,61.95,61.95,61.95,61.95,700.0,55.4066,55.4066,55.4066,55.4066,700.0
2015-05-11 12:45:00,61.95,61.97,61.94,61.95,7700.0,55.4066,55.4244,55.3976,55.4066,7700.0
2015-05-11 12:50:00,61.95,61.97,61.94,61.97,11900.0,55.4066,55.4244,55.3976,55.4244,11900.0
2015-05-11 12:55:00,61.97,61.97,61.95,61.96,8300.0,55.4244,55.4244,55.4066,55.4155,8300.0
2015-05-11 13:00:00,61.98,62.02,61.95,61.95,6900.0,55.4334,55.4692,55.4066,55.4066,6900.0
2015-05-11 13:05:00,61.96,61.99,61.94,61.97,4100.0,55.4155,55.4423,55.3976,55.4244,4100.0
2015-05-11 13:10:00,61.99,61.99,61.95,61.99,3000.0,55.4423,55.4423,55.4066,55.4423,3000.0
2015-05-11 13:15:00,61.98,61.99,61.93,61.93,6100.0,55.4334,55.4423,55.3887,55.3887,6100.0
2015-05-11 13:20:00,61.93,61.99,61.93,61.97,2100.0,55.3887,55.4423,55.3887,55.4244,2100.0
2015-05-11 13:25:00,62.01,62.01,61.98,61.99,1600.0,55.4602,55.4602,55.4334,55.4423,1600.0
2015-05-11 13:30:00,61.98,61.99,61.95,61.97,7400.0,55.4334,55.4423,55.4066,55.4244,7400.0
2015-05-11 13:35:00,61.98,62.0,61.94,61.95,10900.0,55.4334,55.4513,55.3976,55.4066,10900.0
2015-05-11 13:40:00,61.97,62.01,61.95,61.98,7000.0,55.4244,55.4602,55.4066,55.4334,7000.0
2015-05-11 13:45:00,61.98,61.98,61.96,61.96,900.0,55.4334,55.4334,55.4155,55.4155,900.0
2015-05-11 13:50:00,61.98,61.98,61.96,61.97,2000.0,55.4334,55.4334,55.4155,55.4244,2000.0
2015-05-11 13:55:00,61.97,61.97,61.91,61.96,3900.0,55.4244,55.4244,55.3708,55.4155,3900.0
2015-05-11 14:00:00,61.96,61.99,61.95,61.98,2100.0,55.4155,55.4423,55.4066,55.4334,2100.0
2015-05-11 14:05:00,61.98,61.99,61.93,61.97,4200.0,55.4334,55.4423,55.3887,55.4244,4200.0
2015-05-11 14:10:00,61.96,61.96,61.94,61.95,1500.0,55.4155,55.4155,55.3976,55.4066,1500.0
2015-05-11 14:15:00,61.93,61.93,61.92,61.93,1600.0,55.3887,55.3887,55.3797,55.3887,1600.0
2015-05-11 14:20:00,61.94,61.98,61.93,61.97,3400.0,55.3976,55.4334,55.3887,55.4244,3400.0
2015-05-11 14:25:00,61.97,61.97,61.96,61.97,1400.0,55.4244,55.4244,55.4155,55.4244,1400.0
2015-05-11 14:30:00,61.96,61.98,61.94,61.98,3200.0,55.4155,55.4334,55.3976,55.4334,3200.0
2015-05-11 14:35:00,61.97,61.97,61.95,61.95,2100.0,55.4244,55.4244,55.4066,55.4066,2100.0
2015-05-11 14:40:00,61.96,61.99,61.95,61.95,3700.0,55.4155,55.4423,55.4066,55.4066,3700.0
2015-05-11 14:45:00,61.95,61.95,61.95,61.95,1500.0,55.4066,55.4066,55.4066,55.4066,1500.0
2015-05-11 14:50:00,61.95,61.97,61.92,61.92,3100.0,55.4066,55.4244,55.3797,55.3797,3100.0
2015-05-11 14:55:00,61.91,61.94,61.91,61.93,1300.0,55.3708,55.3976,55.3708,55.3887,1300.0
2015-05-11 15:00:00,61.92,61.92,61.87,61.89,1600.0,55.3797,55.3797,55.335,55.3529,1600.0
2015-05-11 15:05:00,61.89,61.95,61.89,61.92,3500.0,55.3529,55.4066,55.3529,55.3797,3500.0
2015-05-11 15:10:00,61.95,61.95,61.93,61.93,2400.0,55.4066,55.4066,55.3887,55.3887,2400.0
2015-05-11 15:15:00,61.93,61.97,61.93,61.95,3000.0,55.3887,55.4244,55.3887,55.4066,3000.0
2015-05-11 15:20:00,61.95,61.96,61.94,61.96,6800.0,55.4066,55.4155,55.3976,55.4155,6800.0
2015-05-11 15:25:00,61.96,61.96,61.93,61.94,6700.0,55.4155,55.4155,55.3887,55.3976,6700.0
2015-05-11 15:30:00,61.94,61.94,61.91,61.92,1800.0,55.3976,55.3976,55.3708,55.3797,1800.0
2015-05-11 15:35:00,61.93,61.95,61.92,61.93,5600.0,55.3887,55.4066,55.3797,55.3887,5600.0
2015-05-11 15:40:00,61.93,61.95,61.92,61.93,3500.0,55.3887,55.4066,55.3797,55.3887,3500.0
2015-05-11 15:45:00,61.95,61.95,61.85,61.86,9400.0,55.4066,55.4066,55.3171,55.3261,9400.0
2015-05-11 15:50:00,61.88,61.9,61.84,61.84,4900.0,55.344,55.3618,55.3082,55.3082,4900.0
2015-05-11 15:55:00,61.85,61.88,61.82,61.84,13600.0,55.3171,55.344,55.2903,55.3082,13600.0
2015-05-12 09:30:00,61.44,61.91,61.3,61.56,4800.0,54.9504,55.3708,54.8252,55.0578,4800.0
2015-05-12 09:35:00,61.57,61.7,61.33,61.34,4800.0,55.0667,55.183,54.852,54.861,4800.0
2015-05-12 09:40:00,61.34,61.34,60.82,60.91,5800.0,54.861,54.861,54.3959,54.4764,5800.0
2015-05-12 09:45:00,60.87,61.11,60.84,61.11,4700.0,54.4406,54.6553,54.4138,54.6553,4700.0
2015-05-12 09:50:00,61.11,61.31,61.11,61.25,2800.0,54.6553,54.8342,54.6553,54.7805,2800.0
2015-05-12 09:55:00,61.25,61.26,61.08,61.08,4500.0,54.7805,54.7894,54.6285,54.6285,4500.0
2015-05-12 10:00:00,61.05,61.14,61.02,61.08,2700.0,54.6016,54.6821,54.5748,54.6285,2700.0
2015-05-12 10:05:00,61.08,61.12,61.0,61.1,3000.0,54.6285,54.6642,54.5569,54.6463,3000.0
2015-05-12 10:10:00,61.1,61.13,61.02,61.04,2000.0,54.6463,54.6732,54.5748,54.5927,2000.0
2015-05-12 10:15:00,61.08,61.13,61.0,61.0,6300.0,54.6285,54.6732,54.5569,54.5569,6300.0
2015-05-12 10:20:00,61.04,61.04,60.99,61.0,1900.0,54.5927,54.5927,54.548,54.5569,1900.0
2015-05-12 10:25:00,61.0,61.04,60.97,60.99,5300.0,54.5569,54.5927,54.5301,54.548,5300.0
2015-05-12 10:30:00,61.01,61.12,61.0,61.11,9400.0,54.5658,54.6642,54.5569,54.6553,9400.0
2015-05-12 10:35:00,61.11,61.25,61.04,61.23,6400.0,54.6553,54.7805,54.5927,54.7626,6400.0
2015-05-12 10:40:00,61.22,61.29,61.17,61.22,11900.0,54.7537,54.8163,54.7089,54.7537,11900.0
2015-05-12 10:45:00,61.22,61.31,61.21,61.26,11000.0,54.7537,54.8342,54.7447,54.7894,11000.0
2015-05-12 10:50:00,61.23,61.25,61.19,61.23,6900.0,54.7626,54.7805,54.7268,54.7626,6900.0
2015-05-12 10:55:00,61.21,61.21,61.11,61.12,13700.0,54.7447,54.7447,54.6553,54.6642,13700.0
2015-05-12 11:00:00,61.12,61.23,61.05,61.23,9500.0,54.6642,54.7626,54.6016,54.7626,9500.0
2015-05-12 11:05:00,61.24,61.31,61.2,61.2,9800.0,54.7716,54.8342,54.7358,54.7358,9800.0
2015-05-12 11:10:00,61.29,61.29,61.24,61.25,4300.0,54.8163,54.8163,54.7716,54.7805,4300.0
2015-05-12 11:15:00,61.25,61.25,61.16,61.2,9600.0,54.7805,54.7805,54.7,54.7358,9600.0
2015-05-12 11:20:00,61.21,61.26,61.2,61.22,3900.0,54.7447,54.7894,54.7358,54.7537,3900.0
2015-05-12 11:25:00,61.22,61.24,61.18,61.2,2000.0,54.7537,54.7716,54.7179,54.7358,2000.0
2015-05-12 11:30:00,61.2,61.24,61.19,61.23,2800.0,54.7358,54.7716,54.7268,54.7626,2800.0
2015-05-12 11:35:00,61.23,61.23,61.19,61.2,7100.0,54.7626,54.7626,54.7268,54.7358,7100.0
2015-05-12 11:40:00,61.21,61.24,61.18,61.21,8600.0,54.7447,54.7716,54.7179,54.7447,8600.0
2015-05-12 11:45:00,61.24,61.25,61.21,61.24,3200.0,54.7716,54.7805,54.7447,54.7716,3200.0
2015-05-12 11:50:00,61.24,61.27,61.2,61.27,3400.0,54.7716,54.7984,54.7358,54.7984,3400.0
2015-05-12 11:55:00,61.29,61.32,61.24,61.32,6400.0,54.8163,54.8431,54.7716,54.8431,6400.0
2015-05-12 12:00:00,61.37,61.39,61.32,61.32,4900.0,54.8878,54.9057,54.8431,54.8431,4900.0
2015-05-12 12:05:00,61.33,61.34,61.21,61.22,8000.0,54.852,54.861,54.7447,54.7537,8000.0
2015-05-12 12:10:00,61.22,61.26,61.16,61.26,600.0,54.7537,54.7894,54.7,54.7894,600.0
2015-05-12 12:15:00,61.27,61.28,61.25,61.28,2000.0,54.7984,54.8073,54.7805,54.8073,2000.0
2015-05-12 12:20:00,61.28,61.29,61.26,61.29,2300.0,54.8073,54.8163,54.7894,54.8163,2300.0
2015-05-12 12:25:00,61.29,61.29,61.24,61.25,2100.0,54.8163,54.8163,54.7716,54.7805,2100.0
2015-05-12 12:30:00,61.25,61.27,61.23,61.26,1800.0,54.7805,54.7984,54.7626,54.7894,1800.0
2015-05-12 12:35:00,61.26,61.33,61.25,61.32,7600.0,54.7894,54.852,54.7805,54.8431,7600.0
2015-05-12 12:40:00,61.32,61.33,61.28,61.29,13600.0,54.8431,54.852,54.8073,54.8163,13600.0
2015-05-12 12:45:00,61.29,61.3,61.23,61.29,13200.0,54.8163,54.8252,54.7626,54.8163,13200.0
2015-05-12 12:50:00,61.28,61.3,61.25,61.26,9000.0,54.8073,54.8252,54.7805,54.7894,9000.0
2015-05-12 12:55:00,61.29,61.3,61.26,61.29,4500.0,54.8163,54.8252,54.7894,54.8163,4500.0
2015-05-12 13:00:00,61.28,61.29,61.25,61.26,10000.0,54.8073,54.8163,54.7805,54.7894,10000.0
2015-05-12 13:05:00,61.26,61.28,61.25,61.26,8700.0,54.7894,54.8073,54.7805,54.7894,8700.0
2015-05-12 13:10:00,61.26,61.39,61.24,61.39,27300.0,54.7894,54.9057,54.7716,54.9057,27300.0
2015-05-12 13:15:00,61.39,61.41,61.32,61.36,16900.0,54.9057,54.9236,54.8431,54.8789,16900.0
2015-05-12 13:20:00,61.39,61.42,61.39,61.39,6800.0,54.9057,54.9325,54.9057,54.9057,6800.0
2015-05-12 13:25:00,61.39,61.42,61.34,61.39,9400.0,54.9057,54.9325,54.861,54.9057,9400.0
2015-05-12 13:30:00,61.4,61.44,61.4,61.43,1600.0,54.9147,54.9504,54.9147,54.9415,1600.0
2015-05-12 13:35:00,61.42,61.43,61.4,61.43,5000.0,54.9325,54.9415,54.9147,54.9415,5000.0
2015-05-12 13:40:00,61.44,61.44,61.41,61.41,3100.0,54.9504,54.9504,54.9236,54.9236,3100.0
2015-05-12 13:45:00,61.41,61.42,61.38,61.41,1800.0,54.9236,54.9325,54.8968,54.9236,1800.0
2015-05-12 13:50:00,61.41,61.41,61.38,61.38,2800.0,54.9236,54.9236,54.8968,54.8968,2800.0
2015-05-12 13:55:00,61.39,61.43,61.39,61.41,3700.0,54.9057,54.9415,54.9057,54.9236,3700.0
2015-05-12 14:00:00,61.41,61.43,61.41,61.42,800.0,54.9236,54.9415,54.9236,54.9325,800.0
2015-05-12 14:05:00,61.41,61.43,61.41,61.41,3900.0,54.9236,54.9415,54.9236,54.9236,3900.0
2015-05-12 14:10:00,61.4,61.4,61.34,61.35,4800.0,54.9147,54.9147,54.861,54.8699,4800.0
2015-05-12 14:15:00,61.36,61.36,61.31,61.32,1400.0,54.8789,54.8789,54.8342,54.8431,1400.0
2015-05-12 14:20:00,61.32,61.4,61.32,61.39,2300.0,54.8431,54.9147,54.8431,54.9057,2300.0
2015-05-12 14:25:00,61.4,61.43,61.4,61.42,3700.0,54.9147,54.9415,54.9147,54.9325,3700.0
2015-05-12 14:30:00,61.43,61.44,61.4,61.44,4700.0,54.9415,54.9504,54.9147,54.9504,4700.0
2015-05-12 14:35:00,61.44,61.46,61.4,61.4,6500.0,54.9504,54.9683,54.9147,54.9147,6500.0
2015-05-12 14:40:00,61.42,61.44,61.4,61.42,7200.0,54.9325,54.9504,54.9147,54.9325,7200.0
2015-05-12 14:45:00,61.42,61.44,61.38,61.44,2100.0,54.9325,54.9504,54.8968,54.9504,2100.0
2015-05-12 14:50:00,61.44,61.45,61.41,61.44,1200.0,54.9504,54.9594,54.9236,54.9504,1200.0
2015-05-12 14:55:00,61.42,61.42,61.38,61.39,5100.0,54.9325,54.9325,54.8968,54.9057,5100.0
2015-05-12 15:00:00,61.41,61.43,61.39,61.39,5400.0,54.9236,54.9415,54.9057,54.9057,5400.0
2015-05-12 15:05:00,61.38,61.41,61.35,61.4,2600.0,54.8968,54.9236,54.8699,54.9147,2600.0
2015-05-12 15:10:00,61.41,61.42,61.38,61.41,3200.0,54.9236,54.9325,54.8968,54.9236,3200.0
2015-05-12 15:15:00,61.41,61.43,61.39,61.42,3100.0,54.9236,54.9415,54.9057,54.9325,3100.0
2015-05-12 15:20:00,61.41,61.46,61.4,61.4,5000.0,54.9236,54.9683,54.9147,54.9147,5000.0
2015-05-12 15:25:00,61.39,61.44,61.39,61.42,3500.0,54.9057,54.9504,54.9057,54.9325,3500.0
2015-05-12 15:30:00,61.42,61.43,61.35,61.37,8100.0,54.9325,54.9415,54.8699,54.8878,8100.0
2015-05-12 15:35:00,61.36,61.43,61.35,61.4,6800.0,54.8789,54.9415,54.8699,54.9147,6800.0
2015-05-12 15:40:00,61.41,61.41,61.37,61.4,4700.0,54.9236,54.9236,54.8878,54.9147,4700.0
2015-05-12 15:45:00,61.42,61.44,61.4,61.4,8300.0,54.9325,54.9504,54.9147,54.9147,8300.0
2015-05-12 15:50:00,61.41,61.41,61.36,61.39,7300.0,54.9236,54.9236,54.8789,54.9057,7300.0
2015-05-12 15:55:00,61.38,61.39,61.33,61.36,17900.0,54.8968,54.9057,54.852,54.8789,17900.0
2015-05-13 09:30:00,61.15,61.51,61.05,61.45,14500.0,54.8503,55.1732,54.7606,55.1194,14500.0
2015-05-13 09:35:00,61.53,61.57,61.2,61.25,6100.0,55.1911,55.227,54.8951,54.94,6100.0
2015-05-13 09:40:00,61.23,61.32,61.1,61.2,3700.0,54.922,55.0028,54.8054,54.8951,3700.0
2015-05-13 09:45:00,61.25,61.4,61.25,61.31,4200.0,54.94,55.0745,54.94,54.9938,4200.0
2015-05-13 09:50:00,61.31,61.38,61.31,61.37,5000.0,54.9938,55.0566,54.9938,55.0476,5000.0
2015-05-13 09:55:00,61.37,61.47,61.34,61.46,3800.0,55.0476,55.1373,55.0207,55.1283,3800.0
2015-05-13 10:00:00,61.49,61.56,61.42,61.56,3000.0,55.1553,55.218,55.0925,55.218,3000.0
2015-05-13 10:05:00,61.55,61.6,61.54,61.59,2200.0,55.2091,55.2539,55.2001,55.2449,2200.0
2015-05-13 10:10:00,61.56,61.58,61.54,61.56,5200.0,55.218,55.236,55.2001,55.218,5200.0
2015-05-13 10:15:00,61.56,61.56,61.45,61.45,6000.0,55.218,55.218,55.1194,55.1194,6000.0
2015-05-13 10:20:00,61.47,61.5,61.47,61.48,3100.0,55.1373,55.1642,55.1373,55.1463,3100.0
2015-05-13 10:25:00,61.49,61.54,61.49,61.53,1000.0,55.1553,55.2001,55.1553,55.1911,1000.0
2015-05-13 10:30:00,61.52,61.52,61.41,61.42,1600.0,55.1822,55.1822,55.0835,55.0925,1600.0
2015-05-13 10:35:00,61.4,61.41,61.32,61.33,2300.0,55.0745,55.0835,55.0028,55.0117,2300.0
2015-05-13 10:40:00,61.33,61.33,61.29,61.3,1100.0,55.0117,55.0117,54.9759,54.9848,1100.0
2015-05-13 10:45:00,61.25,61.25,61.13,61.19,2600.0,54.94,54.94,54.8323,54.8862,2600.0
2015-05-13 10:50:00,61.19,61.35,61.18,61.35,2300.0,54.8862,55.0297,54.8772,55.0297,2300.0
2015-05-13 10:55:00,61.37,61.41,61.36,61.36,2000.0,55.0476,55.0835,55.0386,55.0386,2000.0
2015-05-13 11:00:00,61.28,61.28,61.17,61.21,1400.0,54.9669,54.9669,54.8682,54.9041,1400.0
2015-05-13 11:05:00,61.19,61.31,61.19,61.31,1600.0,54.8862,54.9938,54.8862,54.9938,1600.0
2015-05-13 11:10:00,61.35,61.36,61.33,61.33,1900.0,55.0297,55.0386,55.0117,55.0117,1900.0
2015-05-13 11:15:00,61.3,61.36,61.25,61.35,1900.0,54.9848,55.0386,54.94,55.0297,1900.0
2015-05-13 11:20:00,61.35,61.35,61.28,61.33,2400.0,55.0297,55.0297,54.9669,55.0117,2400.0
2015-05-13 11:25:00,61.35,61.43,61.35,61.43,3100.0,55.0297,55.1014,55.0297,55.1014,3100.0
2015-05-13 11:30:00,61.42,61.56,61.36,61.54,5300.0,55.0925,55.218,55.0386,55.2001,5300.0
2015-05-13 11:35:00,61.57,61.58,61.53,61.53,2100.0,55.227,55.236,55.1911,55.1911,2100.0
2015-05-13 11:40:00,61.53,61.65,61.53,61.61,3400.0,55.1911,55.2988,55.1911,55.2629,3400.0
2015-05-13 11:45:00,61.62,61.75,61.62,61.75,13200.0,55.2719,55.3885,55.2719,55.3885,13200.0
2015-05-13 11:50:00,61.75,61.76,61.66,61.66,2000.0,55.3885,55.3974,55.3077,55.3077,2000.0
2015-05-13 11:55:00,61.65,61.74,61.62,61.69,11700.0,55.2988,55.3795,55.2719,55.3346,11700.0
2015-05-13 12:00:00,61.69,61.73,61.67,61.7,1800.0,55.3346,55.3705,55.3167,55.3436,1800.0
2015-05-13 12:05:00,61.73,61.73,61.67,61.67,2400.0,55.3705,55.3705,55.3167,55.3167,2400.0
2015-05-13 12:10:00,61.67,61.69,61.66,61.68,2100.0,55.3167,55.3346,55.3077,55.3257,2100.0
2015-05-13 12:15:00,61.68,61.7,61.65,61.7,8800.0,55.3257,55.3436,55.2988,55.3436,8800.0
2015-05-13 12:20:00,61.69,61.69,61.55,61.55,1400.0,55.3346,55.3346,55.2091,55.2091,1400.0
2015-05-13 12:25:00,61.55,61.55,61.49,61.55,2200.0,55.2091,55.2091,55.1553,55.2091,2200.0
2015-05-13 12:30:00,61.55,61.58,61.55,61.57,1200.0,55.2091,55.236,55.2091,55.227,1200.0
2015-05-13 12:35:00,61.66,61.69,61.61,61.66,6800.0,55.3077,55.3346,55.2629,55.3077,6800.0
2015-05-13 12:40:00,61.68,61.69,61.66,61.68,900.0,55.3257,55.3346,55.3077,55.3257,900.0
2015-05-13 12:45:00,61.72,61.73,61.72,61.73,500.0,55.3616,55.3705,55.3616,55.3705,500.0
2015-05-13 12:50:00,61.77,61.79,61.77,61.77,5800.0,55.4064,55.4243,55.4064,55.4064,5800.0
2015-05-13 12:55:00,61.77,61.77,61.69,61.72,1500.0,55.4064,55.4064,55.3346,55.3616,1500.0
2015-05-13 13:00:00,61.75,61.82,61.75,61.82,1400.0,55.3885,55.4513,55.3885,55.4513,1400.0
2015-05-13 13:05:00,61.85,61.85,61.82,61.82,1100.0,55.4782,55.4782,55.4513,55.4513,1100.0
2015-05-13 13:10:00,61.82,61.82,61.81,61.82,800.0,55.4513,55.4513,55.4423,55.4513,800.0
2015-05-13 13:15:00,61.79,61.79,61.75,61.75,900.0,55.4243,55.4243,55.3885,55.3885,900.0
2015-05-13 13:20:00,61.75,61.77,61.74,61.74,1200.0,55.3885,55.4064,55.3795,55.3795,1200.0
2015-05-13 13:25:00,61.73,61.82,61.73,61.79,7200.0,55.3705,55.4513,55.3705,55.4243,7200.0
2015-05-13 13:30:00,61.78,61.78,61.78,61.78,500.0,55.4154,55.4154,55.4154,55.4154,500.0
2015-05-13 13:35:00,61.81,61.82,61.78,61.82,2700.0,55.4423,55.4513,55.4154,55.4513,2700.0
2015-05-13 13:40:00,61.83,61.85,61.83,61.85,300.0,55.4602,55.4782,55.4602,55.4782,300.0
2015-05-13 13:45:00,61.85,61.88,61.85,61.86,2400.0,55.4782,55.5051,55.4782,55.4871,2400.0
2015-05-13 13:50:00,61.83,61.83,61.78,61.79,8500.0,55.4602,55.4602,55.4154,55.4243,8500.0
2015-05-13 13:55:00,61.77,61.81,61.77,61.8,800.0,55.4064,55.4423,55.4064,55.4333,800.0
2015-05-13 14:00:00,61.84,61.86,61.83,61.86,1500.0,55.4692,55.4871,55.4602,55.4871,1500.0
2015-05-13 14:05:00,61.85,61.86,61.78,61.79,2000.0,55.4782,55.4871,55.4154,55.4243,2000.0
2015-05-13 14:10:00,61.77,61.82,61.75,61.81,4000.0,55.4064,55.4513,55.3885,55.4423,4000.0
2015-05-13 14:15:00,61.81,61.81,61.75,61.75,4700.0,55.4423,55.4423,55.3885,55.3885,4700.0
2015-05-13 14:20:00,61.75,61.75,61.71,61.71,1500.0,55.3885,55.3885,55.3526,55.3526,1500.0
2015-05-13 14:25:00,61.71,61.74,61.71,61.74,1000.0,55.3526,55.3795,55.3526,55.3795,1000.0
2015-05-13 14:30:00,61.76,61.76,61.72,61.73,1500.0,55.3974,55.3974,55.3616,55.3705,1500.0
2015-05-13 14:35:00,61.74,61.78,61.7,61.72,4600.0,55.3795,55.4154,55.3436,55.3616,4600.0
2015-05-13 14:40:00,61.71,61.77,61.71,61.77,1600.0,55.3526,55.4064,55.3526,55.4064,1600.0
2015-05-13 14:45:00,61.77,61.78,61.75,61.76,1600.0,55.4064,55.4154,55.3885,55.3974,1600.0
2015-05-13 14:50:00,61.76,61.76,61.71,61.71,1400.0,55.3974,55.3974,55.3526,55.3526,1400.0
2015-05-13 14:55:00,61.74,61.77,61.74,61.76,1800.0,55.3795,55.4064,55.3795,55.3974,1800.0
2015-05-13 15:00:00,61.76,61.81,61.75,61.77,5200.0,55.3974,55.4423,55.3885,55.4064,5200.0
2015-05-13 15:05:00,61.8,61.81,61.79,61.81,2400.0,55.4333,55.4423,55.4243,55.4423,2400.0
2015-05-13 15:10:00,61.81,61.81,61.75,61.79,3100.0,55.4423,55.4423,55.3885,55.4243,3100.0
2015-05-13 15:15:00,61.79,61.8,61.73,61.8,9900.0,55.4243,55.4333,55.3705,55.4333,9900.0
2015-05-13 15:20:00,61.8,61.8,61.74,61.79,4800.0,55.4333,55.4333,55.3795,55.4243,4800.0
2015-05-13 15:25:00,61.82,61.82,61.78,61.78,2300.0,55.4513,55.4513,55.4154,55.4154,2300.0
2015-05-13 15:30:00,61.78,61.78,61.74,61.77,5700.0,55.4154,55.4154,55.3795,55.4064,5700.0
2015-05-13 15:35:00,61.75,61.79,61.74,61.76,6700.0,55.3885,55.4243,55.3795,55.3974,6700.0
2015-05-13 15:40:00,61.73,61.83,61.73,61.82,9700.0,55.3705,55.4602,55.3705,55.4513,9700.0
2015-05-13 15:45:00,61.8,61.83,61.76,61.77,6000.0,55.4333,55.4602,55.3974,55.4064,6000.0
2015-05-13 15:50:00,61.76,61.79,61.74,61.78,5200.0,55.3974,55.4243,55.3795,55.4154,5200.0
2015-05-13 15:55:00,61.78,61.83,61.75,61.83,16200.0,55.4154,55.4602,55.3885,55.4602,16200.0
2015-05-14 09:30:00,62.0,62.14,61.82,62.13,8600.0,55.6127,55.7383,55.4513,55.7293,8600.0
2015-05-14 09:35:00,62.06,62.34,62.05,62.19,4300.0,55.6665,55.9177,55.6576,55.7831,4300.0
2015-05-14 09:40:00,62.2,62.22,61.93,61.93,1600.0,55.7921,55.81,55.5499,55.5499,1600.0
2015-05-14 09:45:00,61.85,62.12,61.85,62.09,2800.0,55.4782,55.7203,55.4782,55.6934,2800.0
2015-05-14 09:50:00,62.04,62.22,62.03,62.16,8200.0,55.6486,55.81,55.6396,55.7562,8200.0
2015-05-14 09:55:00,62.17,62.17,62.08,62.12,2200.0,55.7652,55.7652,55.6845,55.7203,2200.0
2015-05-14 10:00:00,62.13,62.3,62.13,62.27,2100.0,55.7293,55.8818,55.7293,55.8549,2100.0
2015-05-14 10:05:00,62.27,62.3,62.27,62.29,1800.0,55.8549,55.8818,55.8549,55.8728,1800.0
2015-05-14 10:10:00,62.34,62.5,62.34,62.49,3500.0,55.9177,56.0612,55.9177,56.0522,3500.0
2015-05-14 10:15:00,62.5,62.57,62.43,62.57,4900.0,56.0612,56.124,55.9984,56.124,4900.0
2015-05-14 10:20:00,62.57,62.58,62.54,62.58,2300.0,56.124,56.133,56.0971,56.133,2300.0
2015-05-14 10:25:00,62.57,62.58,62.54,62.58,2700.0,56.124,56.133,56.0971,56.133,2700.0
2015-05-14 10:30:00,62.54,62.58,62.49,62.55,14600.0,56.0971,56.133,56.0522,56.106,14600.0
2015-05-14 10:35:00,62.55,62.57,62.47,62.54,6400.0,56.106,56.124,56.0343,56.0971,6400.0
2015-05-14 10:40:00,62.58,62.58,62.49,62.49,4600.0,56.133,56.133,56.0522,56.0522,4600.0
2015-05-14 10:45:00,62.49,62.52,62.48,62.52,2200.0,56.0522,56.0791,56.0433,56.0791,2200.0
2015-05-14 10:50:00,62.52,62.56,62.5,62.5,3200.0,56.0791,56.115,56.0612,56.0612,3200.0
2015-05-14 10:55:00,62.51,62.52,62.49,62.51,3100.0,56.0702,56.0791,56.0522,56.0702,3100.0
2015-05-14 11:00:00,62.51,62.58,62.51,62.55,3500.0,56.0702,56.133,56.0702,56.106,3500.0
2015-05-14 11:05:00,62.54,62.56,62.51,62.54,6300.0,56.0971,56.115,56.0702,56.0971,6300.0
2015-05-14 11:10:00,62.53,62.53,62.5,62.52,2000.0,56.0881,56.0881,56.0612,56.0791,2000.0
2015-05-14 11:15:00,62.52,62.52,62.44,62.45,3300.0,56.0791,56.0791,56.0074,56.0164,3300.0
2015-05-14 11:20:00,62.49,62.53,62.49,62.5,3200.0,56.0522,56.0881,56.0522,56.0612,3200.0
2015-05-14 11:25:00,62.5,62.53,62.43,62.46,17400.0,56.0612,56.0881,55.9984,56.0253,17400.0
2015-05-14 11:30:00,62.43,62.44,62.38,62.44,10600.0,55.9984,56.0074,55.9536,56.0074,10600.0
2015-05-14 11:35:00,62.42,62.45,62.39,62.45,700.0,55.9894,56.0164,55.9625,56.0164,700.0
2015-05-14 11:40:00,62.46,62.49,62.45,62.45,2400.0,56.0253,56.0522,56.0164,56.0164,2400.0
2015-05-14 11:45:00,62.45,62.5,62.42,62.42,5600.0,56.0164,56.0612,55.9894,55.9894,5600.0
2015-05-14 11:50:00,62.46,62.56,62.45,62.56,4800.0,56.0253,56.115,56.0164,56.115,4800.0
2015-05-14 11:55:00,62.56,62.56,62.54,62.54,1200.0,56.115,56.115,56.0971,56.0971,1200.0
2015-05-14 12:00:00,62.54,62.54,62.52,62.53,1200.0,56.0971,56.0971,56.0791,56.0881,1200.0
2015-05-14 12:05:00,62.52,62.55,62.48,62.54,2800.0,56.0791,56.106,56.0433,56.0971,2800.0
2015-05-14 12:10:00,62.55,62.56,62.54,62.56,3800.0,56.106,56.115,56.0971,56.115,3800.0
2015-05-14 12:15:00,62.55,62.57,62.54,62.55,2400.0,56.106,56.124,56.0971,56.106,2400.0
2015-05-14 12:20:00,62.55,62.56,62.49,62.5,11300.0,56.106,56.115,56.0522,56.0612,11300.0
2015-05-14 12:25:00,62.49,62.55,62.48,62.53,6600.0,56.0522,56.106,56.0433,56.0881,6600.0
2015-05-14 12:30:00,62.54,62.55,62.53,62.53,2600.0,56.0971,56.106,56.0881,56.0881,2600.0
2015-05-14 12:35:00,62.53,62.56,62.5,62.55,4000.0,56.0881,56.115,56.0612,56.106,4000.0
2015-05-14 12:40:00,62.55,62.55,62.51,62.53,1500.0,56.106,56.106,56.0702,56.0881,1500.0
2015-05-14 12:45:00,62.54,62.54,62.51,62.51,2600.0,56.0971,56.0971,56.0702,56.0702,2600.0
2015-05-14 12:50:00,62.52,62.54,62.47,62.5,8000.0,56.0791,56.0971,56.0343,56.0612,8000.0
2015-05-14 12:55:00,62.55,62.57,62.52,62.55,3400.0,56.106,56.124,56.0791,56.106,3400.0
2015-05-14 13:00:00,62.54,62.55,62.5,62.52,3700.0,56.0971,56.106,56.0612,56.0791,3700.0
2015-05-14 13:05:00,62.52,62.55,62.51,62.52,4400.0,56.0791,56.106,56.0702,56.0791,4400.0
2015-05-14 13:10:00,62.51,62.53,62.5,62.5,7100.0,56.0702,56.0881,56.0612,56.0612,7100.0
2015-05-14 13:15:00,62.5,62.51,62.5,62.5,800.0,56.0612,56.0702,56.0612,56.0612,800.0
2015-05-14 13:20:00,62.5,62.55,62.5,62.53,2800.0,56.0612,56.106,56.0612,56.0881,2800.0
2015-05-14 13:25:00,62.53,62.55,62.53,62.54,3000.0,56.0881,56.106,56.0881,56.0971,3000.0
2015-05-14 13:30:00,62.55,62.58,62.5,62.5,13200.0,56.106,56.133,56.0612,56.0612,13200.0
2015-05-14 13:35:00,62.54,62.56,62.51,62.53,10100.0,56.0971,56.115,56.0702,56.0881,10100.0
2015-05-14 13:40:00,62.51,62.52,62.5,62.51,1600.0,56.0702,56.0791,56.0612,56.0702,1600.0
2015-05-14 13:45:00,62.51,62.52,62.49,62.49,1900.0,56.0702,56.0791,56.0522,56.0522,1900.0
2015-05-14 13:50:00,62.5,62.51,62.49,62.5,13300.0,56.0612,56.0702,56.0522,56.0612,13300.0
2015-05-14 13:55:00,62.5,62.54,62.49,62.52,4900.0,56.0612,56.0971,56.0522,56.0791,4900.0
2015-05-14 14:00:00,62.51,62.53,62.49,62.51,5100.0,56.0702,56.0881,56.0522,56.0702,5100.0
2015-05-14 14:05:00,62.51,62.53,62.5,62.52,2800.0,56.0702,56.0881,56.0612,56.0791,2800.0
2015-05-14 14:10:00,62.54,62.54,62.49,62.5,5600.0,56.0971,56.0971,56.0522,56.0612,5600.0
2015-05-14 14:15:00,62.5,62.54,62.5,62.5,6800.0,56.0612,56.0971,56.0612,56.0612,6800.0
2015-05-14 14:20:00,62.5,62.51,62.49,62.5,1300.0,56.0612,56.0702,56.0522,56.0612,1300.0
2015-05-14 14:25:00,62.5,62.51,62.5,62.51,1300.0,56.0612,56.0702,56.0612,56.0702,1300.0
2015-05-14 14:30:00,62.5,62.53,62.44,62.5,6700.0,56.0612,56.0881,56.0074,56.0612,6700.0
2015-05-14 14:35:00,62.51,62.51,62.47,62.47,1500.0,56.0702,56.0702,56.0343,56.0343,1500.0
2015-05-14 14:40:00,62.48,62.51,62.47,62.49,3700.0,56.0433,56.0702,56.0343,56.0522,3700.0
2015-05-14 14:45:00,62.51,62.51,62.46,62.47,4200.0,56.0702,56.0702,56.0253,56.0343,4200.0
2015-05-14 14:50:00,62.48,62.48,62.47,62.47,900.0,56.0433,56.0433,56.0343,56.0343,900.0
2015-05-14 14:55:00,62.48,62.49,62.44,62.47,3300.0,56.0433,56.0522,56.0074,56.0343,3300.0
2015-05-14 15:00:00,62.48,62.48,62.45,62.47,2000.0,56.0433,56.0433,56.0164,56.0343,2000.0
2015-05-14 15:05:00,62.48,62.49,62.45,62.49,9500.0,56.0433,56.0522,56.0164,56.0522,9500.0
2015-05-14 15:10:00,62.49,62.52,62.48,62.5,11600.0,56.0522,56.0791,56.0433,56.0612,11600.0
2015-05-14 15:15:00,62.5,62.52,62.49,62.52,11500.0,56.0612,56.0791,56.0522,56.0791,11500.0
2015-05-14 15:20:00,62.5,62.52,62.49,62.51,5800.0,56.0612,56.0791,56.0522,56.0702,5800.0
2015-05-14 15:25:00,62.51,62.53,62.49,62.51,18700.0,56.0702,56.0881,56.0522,56.0702,18700.0
2015-05-14 15:30:00,62.5,62.51,62.48,62.48,5100.0,56.0612,56.0702,56.0433,56.0433,5100.0
2015-05-14 15:35:00,62.48,62.51,62.48,62.49,6100.0,56.0433,56.0702,56.0433,56.0522,6100.0
2015-05-14 15:40:00,62.49,62.51,62.48,62.48,4900.0,56.0522,56.0702,56.0433,56.0433,4900.0
2015-05-14 15:45:00,62.5,62.52,62.49,62.5,7900.0,56.0612,56.0791,56.0522,56.0612,7900.0
2015-05-14 15:50:00,62.51,62.53,62.48,62.48,16900.0,56.0702,56.0881,56.0433,56.0433,16900.0
2015-05-14 15:55:00,62.49,62.56,62.44,62.56,35300.0,56.0522,56.115,56.0074,56.115,35300.0
2015-05-15 09:30:00,62.65,62.7,62.33,62.64,3900.0,56.1957,56.2406,55.9087,56.1868,3900.0
2015-05-15 09:35:00,62.65,62.65,62.53,62.53,1100.0,56.1957,56.1957,56.0881,56.0881,1100.0
2015-05-15 09:40:00,62.56,62.56,62.44,62.52,2700.0,56.115,56.115,56.0074,56.0791,2700.0
2015-05-15 09:45:00,62.51,62.56,62.5,62.56,6100.0,56.0702,56.115,56.0612,56.115,6100.0
2015-05-15 09:50:00,62.54,62.56,62.47,62.5,12100.0,56.0971,56.115,56.0343,56.0612,12100.0
2015-05-15 09:55:00,62.53,62.55,62.48,62.49,4500.0,56.0881,56.106,56.0433,56.0522,4500.0
2015-05-15 10:00:00,62.47,62.51,62.43,62.48,3700.0,56.0343,56.0702,55.9984,56.0433,3700.0
2015-05-15 10:05:00,62.51,62.56,62.51,62.55,2700.0,56.0702,56.115,56.0702,56.106,2700.0
2015-05-15 10:10:00,62.55,62.6,62.48,62.48,7000.0,56.106,56.1509,56.0433,56.0433,7000.0
2015-05-15 10:15:00,62.5,62.59,62.5,62.52,2600.0,56.0612,56.1419,56.0612,56.0791,2600.0
2015-05-15 10:20:00,62.52,62.55,62.47,62.54,4000.0,56.0791,56.106,56.0343,56.0971,4000.0
2015-05-15 10:25:00,62.53,62.56,62.52,62.54,1600.0,56.0881,56.115,56.0791,56.0971,1600.0
2015-05-15 10:30:00,62.53,62.56,62.5,62.5,3400.0,56.0881,56.115,56.0612,56.0612,3400.0
2015-05-15 10:35:00,62.51,62.54,62.5,62.5,8400.0,56.0702,56.0971,56.0612,56.0612,8400.0
2015-05-15 10:40:00,62.5,62.51,62.47,62.49,2800.0,56.0612,56.0702,56.0343,56.0522,2800.0
2015-05-15 10:45:00,62.51,62.54,62.49,62.54,1000.0,56.0702,56.0971,56.0522,56.0971,1000.0
2015-05-15 10:50:00,62.53,62.56,62.52,62.53,1600.0,56.0881,56.115,56.0791,56.0881,1600.0
2015-05-15 10:55:00,62.53,62.56,62.5,62.51,9400.0,56.0881,56.115,56.0612,56.0702,9400.0
2015-05-15 11:00:00,62.49,62.52,62.49,62.52,2500.0,56.0522,56.0791,56.0522,56.0791,2500.0
2015-05-15 11:05:00,62.52,62.54,62.5,62.53,4000.0,56.0791,56.0971,56.0612,56.0881,4000.0
2015-05-15 11:10:00,62.53,62.53,62.51,62.51,800.0,56.0881,56.0881,56.0702,56.0702,800.0
2015-05-15 11:15:00,62.52,62.52,62.43,62.43,2700.0,56.0791,56.0791,55.9984,55.9984,2700.0
2015-05-15 11:20:00,62.42,62.44,62.4,62.43,1800.0,55.9894,56.0074,55.9715,55.9984,1800.0
2015-05-15 11:25:00,62.45,62.46,62.38,62.4,3700.0,56.0164,56.0253,55.9536,55.9715,3700.0
2015-05-15 11:30:00,62.38,62.41,62.37,62.4,1100.0,55.9536,55.9805,55.9446,55.9715,1100.0
2015-05-15 11:35:00,62.42,62.44,62.4,62.4,2800.0,55.9894,56.0074,55.9715,55.9715,2800.0
2015-05-15 11:40:00,62.4,62.44,62.4,62.43,1100.0,55.9715,56.0074,55.9715,55.9984,1100.0
2015-05-15 11:45:00,62.44,62.45,62.42,62.43,2200.0,56.0074,56.0164,55.9894,55.9984,2200.0
2015-05-15 11:50:00,62.42,62.44,62.41,62.41,1200.0,55.9894,56.0074,55.9805,55.9805,1200.0
2015-05-15 11:55:00,62.42,62.42,62.38,62.41,2100.0,55.9894,55.9894,55.9536,55.9805,2100.0
2015-05-15 12:00:00,62.42,62.42,62.35,62.37,5500.0,55.9894,55.9894,55.9267,55.9446,5500.0
2015-05-15 12:05:00,62.37,62.39,62.35,62.35,1400.0,55.9446,55.9625,55.9267,55.9267,1400.0
2015-05-15 12:10:00,62.36,62.36,62.35,62.36,100.0,55.9356,55.9356,55.9267,55.9356,100.0
2015-05-15 12:15:00,62.37,62.41,62.37,62.38,2100.0,55.9446,55.9805,55.9446,55.9536,2100.0
2015-05-15 12:20:00,62.39,62.4,62.37,62.38,1200.0,55.9625,55.9715,55.9446,55.9536,1200.0
2015-05-15 12:25:00,62.39,62.39,62.38,62.38,600.0,55.9625,55.9625,55.9536,55.9536,600.0
2015-05-15 12:30:00,62.39,62.41,62.38,62.41,3100.0,55.9625,55.9805,55.9536,55.9805,3100.0
2015-05-15 12:35:00,62.42,62.43,62.41,62.41,1700.0,55.9894,55.9984,55.9805,55.9805,1700.0
2015-05-15 12:40:00,62.42,62.42,62.41,62.41,800.0,55.9894,55.9894,55.9805,55.9805,800.0
2015-05-15 12:45:00,62.43,62.45,62.43,62.45,1000.0,55.9984,56.0164,55.9984,56.0164,1000.0
2015-05-15 12:50:00,62.44,62.47,62.41,62.46,2500.0,56.0074,56.0343,55.9805,56.0253,2500.0
2015-05-15 12:55:00,62.44,62.44,62.44,62.44,700.0,56.0074,56.0074,56.0074,56.0074,700.0
2015-05-15 13:00:00,62.41,62.44,62.41,62.42,800.0,55.9805,56.0074,55.9805,55.9894,800.0
2015-05-15 13:05:00,62.43,62.47,62.42,62.47,1500.0,55.9984,56.0343,55.9894,56.0343,1500.0
2015-05-15 13:10:00,62.46,62.46,62.4,62.41,2700.0,56.0253,56.0253,55.9715,55.9805,2700.0
2015-05-15 13:15:00,62.4,62.4,62.39,62.4,1000.0,55.9715,55.9715,55.9625,55.9715,1000.0
2015-05-15 13:20:00,62.4,62.42,62.39,62.41,1500.0,55.9715,55.9894,55.9625,55.9805,1500.0
2015-05-15 13:25:00,62.4,62.41,62.39,62.39,400.0,55.9715,55.9805,55.9625,55.9625,400.0
2015-05-15 13:30:00,62.39,62.4,62.39,62.4,1300.0,55.9625,55.9715,55.9625,55.9715,1300.0
2015-05-15 13:35:00,62.4,62.44,62.4,62.43,1900.0,55.9715,56.0074,55.9715,55.9984,1900.0
2015-05-15 13:40:00,62.44,62.44,62.43,62.44,1800.0,56.0074,56.0074,55.9984,56.0074,1800.0
2015-05-15 13:45:00,62.45,62.45,62.43,62.44,1500.0,56.0164,56.0164,55.9984,56.0074,1500.0
2015-05-15 13:50:00,62.44,62.44,62.43,62.43,1600.0,56.0074,56.0074,55.9984,55.9984,1600.0
2015-05-15 13:55:00,62.43,62.43,62.4,62.4,1100.0,55.9984,55.9984,55.9715,55.9715,1100.0
2015-05-15 14:00:00,62.38,62.4,62.38,62.4,500.0,55.9536,55.9715,55.9536,55.9715,500.0
2015-05-15 14:05:00,62.42,62.42,62.38,62.41,2200.0,55.9894,55.9894,55.9536,55.9805,2200.0
2015-05-15 14:10:00,62.41,62.44,62.4,62.4,8200.0,55.9805,56.0074,55.9715,55.9715,8200.0
2015-05-15 14:15:00,62.4,62.4,62.36,62.37,5300.0,55.9715,55.9715,55.9356,55.9446,5300.0
2015-05-15 14:20:00,62.36,62.37,62.36,62.37,800.0,55.9356,55.9446,55.9356,55.9446,800.0
2015-05-15 14:25:00,62.36,62.4,62.35,62.4,4500.0,55.9356,55.9715,55.9267,55.9715,4500.0
2015-05-15 14:30:00,62.39,62.39,62.37,62.39,3100.0,55.9625,55.9625,55.9446,55.9625,3100.0
2015-05-15 14:35:00,62.4,62.43,62.39,62.43,2500.0,55.9715,55.9984,55.9625,55.9984,2500.0
2015-05-15 14:40:00,62.43,62.44,62.42,62.43,1400.0,55.9984,56.0074,55.9894,55.9984,1400.0
2015-05-15 14:45:00,62.43,62.44,62.42,62.44,3100.0,55.9984,56.0074,55.9894,56.0074,3100.0
2015-05-15 14:50:00,62.44,62.45,62.42,62.45,2200.0,56.0074,56.0164,55.9894,56.0164,2200.0
2015-05-15 14:55:00,62.45,62.49,62.45,62.48,2600.0,56.0164,56.0522,56.0164,56.0433,2600.0
2015-05-15 15:00:00,62.49,62.5,62.48,62.49,4700.0,56.0522,56.0612,56.0433,56.0522,4700.0
2015-05-15 15:05:00,62.49,62.5,62.48,62.48,2500.0,56.0522,56.0612,56.0433,56.0433,2500.0
2015-05-15 15:10:00,62.48,62.5,62.48,62.49,4500.0,56.0433,56.0612,56.0433,56.0522,4500.0
2015-05-15 15:15:00,62.49,62.5,62.43,62.45,9800.0,56.0522,56.0612,55.9984,56.0164,9800.0
2015-05-15 15:20:00,62.46,62.48,62.46,62.47,4000.0,56.0253,56.0433,56.0253,56.0343,4000.0
2015-05-15 15:25:00,62.48,62.49,62.47,62.49,4500.0,56.0433,56.0522,56.0343,56.0522,4500.0
2015-05-15 15:30:00,62.48,62.5,62.48,62.5,5700.0,56.0433,56.0612,56.0433,56.0612,5700.0
2015-05-15 15:35:00,62.49,62.53,62.47,62.47,11400.0,56.0522,56.0881,56.0343,56.0343,11400.0
2015-05-15 15:40:00,62.47,62.49,62.47,62.49,8300.0,56.0343,56.0522,56.0343,56.0522,8300.0
2015-05-15 15:45:00,62.5,62.52,62.47,62.48,10900.0,56.0612,56.0791,56.0343,56.0433,10900.0
2015-05-15 15:50:00,62.49,62.5,62.45,62.46,10600.0,56.0522,56.0612,56.0164,56.0253,10600.0
2015-05-15 15:55:00,62.46,62.48,62.44,62.46,11100.0,56.0253,56.0433,56.0074,56.0253,11100.0
2015-05-18 09:30:00,62.36,62.52,62.11,62.38,4900.0,55.9356,56.0791,55.7114,55.9536,4900.0
2015-05-18 09:35:00,62.44,62.55,62.37,62.46,4800.0,56.0074,56.106,55.9446,56.0253,4800.0
2015-05-18 09:40:00,62.48,62.55,62.45,62.54,3300.0,56.0433,56.106,56.0164,56.0971,3300.0
2015-05-18 09:45:00,62.48,62.58,62.44,62.58,1200.0,56.0433,56.133,56.0074,56.133,1200.0
2015-05-18 09:50:00,62.61,62.85,62.6,62.78,4800.0,56.1599,56.3751,56.1509,56.3124,4800.0
2015-05-18 09:55:00,62.73,62.78,62.7,62.77,2100.0,56.2675,56.3124,56.2406,56.3034,2100.0
2015-05-18 10:00:00,62.76,62.82,62.71,62.74,6600.0,56.2944,56.3482,56.2496,56.2765,6600.0
2015-05-18 10:05:00,62.73,62.73,62.49,62.54,13500.0,56.2675,56.2675,56.0522,56.0971,13500.0
2015-05-18 10:10:00,62.55,62.56,62.33,62.35,10000.0,56.106,56.115,55.9087,55.9267,10000.0
2015-05-18 10:15:00,62.36,62.36,62.28,62.28,14600.0,55.9356,55.9356,55.8639,55.8639,14600.0
2015-05-18 10:20:00,62.29,62.53,62.29,62.48,10100.0,55.8728,56.0881,55.8728,56.0433,10100.0
2015-05-18 10:25:00,62.49,62.53,62.42,62.46,7500.0,56.0522,56.0881,55.9894,56.0253,7500.0
2015-05-18 10:30:00,62.57,62.66,62.57,62.65,700.0,56.124,56.2047,56.124,56.1957,700.0
2015-05-18 10:35:00,62.66,62.74,62.66,62.73,2800.0,56.2047,56.2765,56.2047,56.2675,2800.0
2015-05-18 10:40:00,62.74,62.8,62.74,62.79,2800.0,56.2765,56.3303,56.2765,56.3213,2800.0
2015-05-18 10:45:00,62.83,62.85,62.83,62.84,1800.0,56.3572,56.3751,56.3572,56.3662,1800.0
2015-05-18 10:50:00,62.85,62.86,62.83,62.83,1900.0,56.3751,56.3841,56.3572,56.3572,1900.0
2015-05-18 10:55:00,62.84,62.86,62.78,62.78,2500.0,56.3662,56.3841,56.3124,56.3124,2500.0
2015-05-18 11:00:00,62.79,62.86,62.79,62.84,1700.0,56.3213,56.3841,56.3213,56.3662,1700.0
2015-05-18 11:05:00,62.84,62.87,62.84,62.86,3000.0,56.3662,56.3931,56.3662,56.3841,3000.0
2015-05-18 11:10:00,62.87,62.88,62.83,62.85,26500.0,56.3931,56.4021,56.3572,56.3751,26500.0
2015-05-18 11:15:00,62.86,62.94,62.84,62.94,33000.0,56.3841,56.4559,56.3662,56.4559,33000.0
2015-05-18 11:20:00,62.95,62.98,62.94,62.98,500.0,56.4648,56.4917,56.4559,56.4917,500.0
2015-05-18 11:25:00,62.98,63.06,62.98,63.04,3600.0,56.4917,56.5635,56.4917,56.5456,3600.0
2015-05-18 11:30:00,63.08,63.13,63.08,63.13,1300.0,56.5814,56.6263,56.5814,56.6263,1300.0
2015-05-18 11:35:00,63.17,63.24,63.16,63.24,1700.0,56.6622,56.725,56.6532,56.725,1700.0
2015-05-18 11:40:00,63.26,63.27,63.23,63.27,2200.0,56.7429,56.7519,56.716,56.7519,2200.0
2015-05-18 11:45:00,63.32,63.33,63.25,63.25,2600.0,56.7967,56.8057,56.7339,56.7339,2600.0
2015-05-18 11:50:00,63.26,63.26,63.17,63.21,4700.0,56.7429,56.7429,56.6622,56.6981,4700.0
2015-05-18 11:55:00,63.2,63.23,63.2,63.21,900.0,56.6891,56.716,56.6891,56.6981,900.0
2015-05-18 12:00:00,63.24,63.3,63.23,63.24,14500.0,56.725,56.7788,56.716,56.725,14500.0
2015-05-18 12:05:00,63.24,63.25,63.14,63.2,17000.0,56.725,56.7339,56.6353,56.6891,17000.0
2015-05-18 12:10:00,63.17,63.19,63.16,63.16,1200.0,56.6622,56.6801,56.6532,56.6532,1200.0
2015-05-18 12:15:00,63.19,63.2,63.17,63.17,2000.0,56.6801,56.6891,56.6622,56.6622,2000.0
2015-05-18 12:20:00,63.16,63.16,63.1,63.1,1100.0,56.6532,56.6532,56.5994,56.5994,1100.0
2015-05-18 12:25:00,63.13,63.13,63.12,63.12,300.0,56.6263,56.6263,56.6173,56.6173,300.0
2015-05-18 12:30:00,63.12,63.12,63.11,63.11,500.0,56.6173,56.6173,56.6084,56.6084,500.0
2015-05-18 12:35:00,63.11,63.12,63.04,63.08,1400.0,56.6084,56.6173,56.5456,56.5814,1400.0
2015-05-18 12:40:00,63.08,63.09,63.05,63.09,1300.0,56.5814,56.5904,56.5545,56.5904,1300.0
2015-05-18 12:45:00,63.09,63.1,63.09,63.1,1100.0,56.5904,56.5994,56.5904,56.5994,1100.0
2015-05-18 12:50:00,63.1,63.11,63.06,63.08,3100.0,56.5994,56.6084,56.5635,56.5814,3100.0
2015-05-18 12:55:00,63.08,63.08,63.04,63.05,2000.0,56.5814,56.5814,56.5456,56.5545,2000.0
2015-05-18 13:00:00,63.06,63.06,63.04,63.05,5100.0,56.5635,56.5635,56.5456,56.5545,5100.0
2015-05-18 13:05:00,63.06,63.13,63.05,63.13,3600.0,56.5635,56.6263,56.5545,56.6263,3600.0
2015-05-18 13:10:00,63.14,63.15,63.14,63.15,2800.0,56.6353,56.6442,56.6353,56.6442,2800.0
2015-05-18 13:15:00,63.14,63.15,63.09,63.15,7200.0,56.6353,56.6442,56.5904,56.6442,7200.0
2015-05-18 13:20:00,63.14,63.15,63.14,63.15,1800.0,56.6353,56.6442,56.6353,56.6442,1800.0
2015-05-18 13:25:00,63.15,63.16,63.11,63.15,8500.0,56.6442,56.6532,56.6084,56.6442,8500.0
2015-05-18 13:30:00,63.15,63.19,63.1,63.19,10400.0,56.6442,56.6801,56.5994,56.6801,10400.0
2015-05-18 13:35:00,63.2,63.2,63.14,63.16,2000.0,56.6891,56.6891,56.6353,56.6532,2000.0
2015-05-18 13:40:00,63.17,63.25,63.16,63.18,7300.0,56.6622,56.7339,56.6532,56.6711,7300.0
2015-05-18 13:45:00,63.21,63.24,63.18,63.23,7900.0,56.6981,56.725,56.6711,56.716,7900.0
2015-05-18 13:50:00,63.26,63.26,63.17,63.18,6100.0,56.7429,56.7429,56.6622,56.6711,6100.0
2015-05-18 13:55:00,63.2,63.26,63.18,63.26,4400.0,56.6891,56.7429,56.6711,56.7429,4400.0
2015-05-18 14:00:00,63.27,63.28,63.22,63.26,3700.0,56.7519,56.7608,56.707,56.7429,3700.0
2015-05-18 14:05:00,63.25,63.28,63.21,63.22,8700.0,56.7339,56.7608,56.6981,56.707,8700.0
2015-05-18 14:10:00,63.22,63.33,63.22,63.28,6900.0,56.707,56.8057,56.707,56.7608,6900.0
2015-05-18 14:15:00,63.28,63.33,63.28,63.3,4600.0,56.7608,56.8057,56.7608,56.7788,4600.0
2015-05-18 14:20:00,63.3,63.33,63.24,63.32,9700.0,56.7788,56.8057,56.725,56.7967,9700.0
2015-05-18 14:25:00,63.33,63.42,63.32,63.37,11100.0,56.8057,56.8864,56.7967,56.8416,11100.0
2015-05-18 14:30:00,63.38,63.43,63.35,63.43,3300.0,56.8505,56.8954,56.8236,56.8954,3300.0
2015-05-18 14:35:00,63.41,63.43,63.38,63.38,2000.0,56.8775,56.8954,56.8505,56.8505,2000.0
2015-05-18 14:40:00,63.39,63.41,63.37,63.38,1700.0,56.8595,56.8775,56.8416,56.8505,1700.0
2015-05-18 14:45:00,63.39,63.39,63.32,63.39,4800.0,56.8595,56.8595,56.7967,56.8595,4800.0
2015-05-18 14:50:00,63.39,63.43,63.38,63.4,2600.0,56.8595,56.8954,56.8505,56.8685,2600.0
2015-05-18 14:55:00,63.42,63.42,63.39,63.4,3200.0,56.8864,56.8864,56.8595,56.8685,3200.0
2015-05-18 15:00:00,63.41,63.41,63.33,63.38,2100.0,56.8775,56.8775,56.8057,56.8505,2100.0
2015-05-18 15:05:00,63.38,63.39,63.34,63.37,3200.0,56.8505,56.8595,56.8147,56.8416,3200.0
2015-05-18 15:10:00,63.36,63.41,63.36,63.4,1500.0,56.8326,56.8775,56.8326,56.8685,1500.0
2015-05-18 15:15:00,63.38,63.42,63.38,63.41,2300.0,56.8505,56.8864,56.8505,56.8775,2300.0
2015-05-18 15:20:00,63.41,63.41,63.35,63.37,5400.0,56.8775,56.8775,56.8236,56.8416,5400.0
2015-05-18 15:25:00,63.36,63.38,63.31,63.32,6600.0,56.8326,56.8505,56.7878,56.7967,6600.0
2015-05-18 15:30:00,63.32,63.37,63.32,63.37,12100.0,56.7967,56.8416,56.7967,56.8416,12100.0
2015-05-18 15:35:00,63.37,63.43,63.37,63.4,7600.0,56.8416,56.8954,56.8416,56.8685,7600.0
2015-05-18 15:40:00,63.4,63.44,63.4,63.44,8300.0,56.8685,56.9044,56.8685,56.9044,8300.0
2015-05-18 15:45:00,63.44,63.48,63.44,63.47,5900.0,56.9044,56.9402,56.9044,56.9313,5900.0
2015-05-18 15:50:00,63.48,63.48,63.43,63.45,4900.0,56.9402,56.9402,56.8954,56.9133,4900.0
2015-05-18 15:55:00,63.45,63.55,63.44,63.54,58800.0,56.9133,57.003,56.9044,56.9941,58800.0
2015-05-19 09:30:00,63.5,63.55,63.32,63.33,9600.0,56.9582,57.003,56.7967,56.8057,9600.0
2015-05-19 09:35:00,63.38,63.42,63.27,63.41,3000.0,56.8505,56.8864,56.7519,56.8775,3000.0
2015-05-19 09:40:00,63.4,63.54,63.35,63.35,27300.0,56.8685,56.9941,56.8236,56.8236,27300.0
2015-05-19 09:45:00,63.4,63.49,63.37,63.41,2900.0,56.8685,56.9492,56.8416,56.8775,2900.0
2015-05-19 09:50:00,63.44,63.48,63.36,63.36,2700.0,56.9044,56.9402,56.8326,56.8326,2700.0
2015-05-19 09:55:00,63.42,63.46,63.33,63.37,2300.0,56.8864,56.9223,56.8057,56.8416,2300.0
2015-05-19 10:00:00,63.4,63.5,63.4,63.43,13700.0,56.8685,56.9582,56.8685,56.8954,13700.0
2015-05-19 10:05:00,63.41,63.45,63.33,63.4,14000.0,56.8775,56.9133,56.8057,56.8685,14000.0
2015-05-19 10:10:00,63.38,63.41,63.25,63.32,7500.0,56.8505,56.8775,56.7339,56.7967,7500.0
2015-05-19 10:15:00,63.37,63.4,63.37,63.37,1000.0,56.8416,56.8685,56.8416,56.8416,1000.0
2015-05-19 10:20:00,63.37,63.37,63.37,63.37,200.0,56.8416,56.8416,56.8416,56.8416,200.0
2015-05-19 10:25:00,63.39,63.4,63.39,63.39,3300.0,56.8595,56.8685,56.8595,56.8595,3300.0
2015-05-19 10:30:00,63.39,63.4,63.36,63.36,1100.0,56.8595,56.8685,56.8326,56.8326,1100.0
2015-05-19 10:35:00,63.34,63.38,63.34,63.38,600.0,56.8147,56.8505,56.8147,56.8505,600.0
2015-05-19 10:40:00,63.38,63.4,63.36,63.4,3800.0,56.8505,56.8685,56.8326,56.8685,3800.0
2015-05-19 10:45:00,63.38,63.39,63.38,63.38,7200.0,56.8505,56.8595,56.8505,56.8505,7200.0
2015-05-19 10:50:00,63.37,63.37,63.28,63.28,30700.0,56.8416,56.8416,56.7608,56.7608,30700.0
2015-05-19 10:55:00,63.3,63.32,63.26,63.26,5100.0,56.7788,56.7967,56.7429,56.7429,5100.0
2015-05-19 11:00:00,63.28,63.33,63.27,63.27,2000.0,56.7608,56.8057,56.7519,56.7519,2000.0
2015-05-19 11:05:00,63.27,63.27,63.27,63.27,0.0,56.7519,56.7519,56.7519,56.7519,0.0
2015-05-19 11:10:00,63.3,63.31,63.28,63.3,20700.0,56.7788,56.7878,56.7608,56.7788,20700.0
2015-05-19 11:15:00,63.3,63.39,63.29,63.3,6600.0,56.7788,56.8595,56.7698,56.7788,6600.0
2015-05-19 11:20:00,63.3,63.3,63.28,63.3,600.0,56.7788,56.7788,56.7608,56.7788,600.0
2015-05-19 11:25:00,63.3,63.31,63.3,63.31,4300.0,56.7788,56.7878,56.7788,56.7878,4300.0
2015-05-19 11:30:00,63.3,63.35,63.3,63.35,6500.0,56.7788,56.8236,56.7788,56.8236,6500.0
2015-05-19 11:35:00,63.35,63.35,63.35,63.35,400.0,56.8236,56.8236,56.8236,56.8236,400.0
2015-05-19 11:40:00,63.35,63.4,63.32,63.38,7000.0,56.8236,56.8685,56.7967,56.8505,7000.0
2015-05-19 11:45:00,63.38,63.38,63.35,63.38,1800.0,56.8505,56.8505,56.8236,56.8505,1800.0
2015-05-19 11:50:00,63.38,63.38,63.32,63.32,2300.0,56.8505,56.8505,56.7967,56.7967,2300.0
2015-05-19 11:55:00,63.36,63.37,63.36,63.37,200.0,56.8326,56.8416,56.8326,56.8416,200.0
2015-05-19 12:00:00,63.35,63.35,63.35,63.35,500.0,56.8236,56.8236,56.8236,56.8236,500.0
2015-05-19 12:05:00,63.38,63.38,63.37,63.37,3900.0,56.8505,56.8505,56.8416,56.8416,3900.0
2015-05-19 12:10:00,63.37,63.37,63.36,63.36,3300.0,56.8416,56.8416,56.8326,56.8326,3300.0
2015-05-19 12:15:00,63.34,63.35,63.34,63.34,1100.0,56.8147,56.8236,56.8147,56.8147,1100.0
2015-05-19 12:20:00,63.35,63.36,63.31,63.33,5500.0,56.8236,56.8326,56.7878,56.8057,5500.0
2015-05-19 12:25:00,63.35,63.35,63.33,63.33,400.0,56.8236,56.8236,56.8057,56.8057,400.0
2015-05-19 12:30:00,63.34,63.34,63.31,63.31,300.0,56.8147,56.8147,56.7878,56.7878,300.0
2015-05-19 12:35:00,63.32,63.34,63.32,63.34,2500.0,56.7967,56.8147,56.7967,56.8147,2500.0
2015-05-19 12:40:00,63.34,63.34,63.27,63.29,6400.0,56.8147,56.8147,56.7519,56.7698,6400.0
2015-05-19 12:45:00,63.3,63.31,63.29,63.31,900.0,56.7788,56.7878,56.7698,56.7878,900.0
2015-05-19 12:50:00,63.31,63.33,63.31,63.33,900.0,56.7878,56.8057,56.7878,56.8057,900.0
2015-05-19 12:55:00,63.32,63.32,63.27,63.27,3600.0,56.7967,56.7967,56.7519,56.7519,3600.0
2015-05-19 13:00:00,63.27,63.32,63.27,63.28,6700.0,56.7519,56.7967,56.7519,56.7608,6700.0
2015-05-19 13:05:00,63.28,63.35,63.28,63.35,3400.0,56.7608,56.8236,56.7608,56.8236,3400.0
2015-05-19 13:10:00,63.32,63.37,63.32,63.35,3300.0,56.7967,56.8416,56.7967,56.8236,3300.0
2015-05-19 13:15:00,63.36,63.38,63.36,63.38,8200.0,56.8326,56.8505,56.8326,56.8505,8200.0
2015-05-19 13:20:00,63.37,63.38,63.37,63.38,6800.0,56.8416,56.8505,56.8416,56.8505,6800.0
2015-05-19 13:25:00,63.38,63.4,63.37,63.39,2800.0,56.8505,56.8685,56.8416,56.8595,2800.0
2015-05-19 13:30:00,63.38,63.39,63.37,63.39,700.0,56.8505,56.8595,56.8416,56.8595,700.0
2015-05-19 13:35:00,63.39,63.5,63.37,63.48,10000.0,56.8595,56.9582,56.8416,56.9402,10000.0
2015-05-19 13:40:00,63.48,63.5,63.41,63.5,26600.0,56.9402,56.9582,56.8775,56.9582,26600.0
2015-05-19 13:45:00,63.49,63.53,63.47,63.53,22500.0,56.9492,56.9851,56.9313,56.9851,22500.0
2015-05-19 13:50:00,63.52,63.52,63.46,63.5,16800.0,56.9761,56.9761,56.9223,56.9582,16800.0
2015-05-19 13:55:00,63.49,63.52,63.49,63.51,7900.0,56.9492,56.9761,56.9492,56.9671,7900.0
2015-05-19 14:00:00,63.51,63.51,63.5,63.51,100.0,56.9671,56.9671,56.9582,56.9671,100.0
2015-05-19 14:05:00,63.5,63.52,63.49,63.51,18900.0,56.9582,56.9761,56.9492,56.9671,18900.0
2015-05-19 14:10:00,63.52,63.52,63.48,63.5,11200.0,56.9761,56.9761,56.9402,56.9582,11200.0
2015-05-19 14:15:00,63.51,63.52,63.45,63.5,16000.0,56.9671,56.9761,56.9133,56.9582,16000.0
2015-05-19 14:20:00,63.51,63.51,63.48,63.49,6200.0,56.9671,56.9671,56.9402,56.9492,6200.0
2015-05-19 14:25:00,63.5,63.52,63.47,63.5,23100.0,56.9582,56.9761,56.9313,56.9582,23100.0
2015-05-19 14:30:00,63.5,63.52,63.48,63.51,2100.0,56.9582,56.9761,56.9402,56.9671,2100.0
2015-05-19 14:35:00,63.5,63.5,63.46,63.5,3100.0,56.9582,56.9582,56.9223,56.9582,3100.0
2015-05-19 14:40:00,63.5,63.5,63.49,63.5,1000.0,56.9582,56.9582,56.9492,56.9582,1000.0
2015-05-19 14:45:00,63.5,63.5,63.49,63.5,1300.0,56.9582,56.9582,56.9492,56.9582,1300.0
2015-05-19 14:50:00,63.49,63.5,63.49,63.49,2300.0,56.9492,56.9582,56.9492,56.9492,2300.0
2015-05-19 14:55:00,63.5,63.5,63.49,63.49,2300.0,56.9582,56.9582,56.9492,56.9492,2300.0
2015-05-19 15:00:00,63.49,63.5,63.48,63.49,18100.0,56.9492,56.9582,56.9402,56.9492,18100.0
2015-05-19 15:05:00,63.49,63.5,63.45,63.45,4100.0,56.9492,56.9582,56.9133,56.9133,4100.0
2015-05-19 15:10:00,63.45,63.45,63.4,63.4,1600.0,56.9133,56.9133,56.8685,56.8685,1600.0
2015-05-19 15:15:00,63.4,63.46,63.4,63.45,7700.0,56.8685,56.9223,56.8685,56.9133,7700.0
2015-05-19 15:20:00,63.45,63.51,63.45,63.51,27800.0,56.9133,56.9671,56.9133,56.9671,27800.0
2015-05-19 15:25:00,63.5,63.51,63.49,63.51,7600.0,56.9582,56.9671,56.9492,56.9671,7600.0
2015-05-19 15:30:00,63.5,63.52,63.5,63.52,4700.0,56.9582,56.9761,56.9582,56.9761,4700.0
2015-05-19 15:35:00,63.51,63.57,63.51,63.55,10000.0,56.9671,57.021,56.9671,57.003,10000.0
2015-05-19 15:40:00,63.55,63.57,63.54,63.56,7600.0,57.003,57.021,56.9941,57.012,7600.0
2015-05-19 15:45:00,63.55,63.61,63.55,63.6,6600.0,57.003,57.0568,57.003,57.0479,6600.0
2015-05-19 15:50:00,63.61,63.62,63.56,63.6,6500.0,57.0568,57.0658,57.012,57.0479,6500.0
2015-05-19 15:55:00,63.61,63.62,63.58,63.59,18000.0,57.0568,57.0658,57.0299,57.0389,18000.0
2015-05-20 09:30:00,63.76,63.78,63.44,63.64,800.0,57.1914,57.2093,56.9044,57.0838,800.0
2015-05-20 09:35:00,63.38,63.56,63.32,63.41,2000.0,56.8505,57.012,56.7967,56.8775,2000.0
2015-05-20 09:40:00,63.28,63.51,63.28,63.38,600.0,56.7608,56.9671,56.7608,56.8505,600.0
2015-05-20 09:45:00,63.49,63.56,63.46,63.46,2100.0,56.9492,57.012,56.9223,56.9223,2100.0
2015-05-20 09:50:00,63.53,63.68,63.53,63.68,2900.0,56.9851,57.1196,56.9851,57.1196,2900.0
2015-05-20 09:55:00,63.69,63.69,63.47,63.57,15900.0,57.1286,57.1286,56.9313,57.021,15900.0
2015-05-20 10:00:00,63.57,63.59,63.5,63.57,3700.0,57.021,57.0389,56.9582,57.021,3700.0
2015-05-20 10:05:00,63.56,63.57,63.53,63.55,4600.0,57.012,57.021,56.9851,57.003,4600.0
2015-05-20 10:10:00,63.5,63.52,63.5,63.51,1600.0,56.9582,56.9761,56.9582,56.9671,1600.0
2015-05-20 10:15:00,63.56,63.57,63.55,63.56,1000.0,57.012,57.021,57.003,57.012,1000.0
2015-05-20 10:20:00,63.57,63.58,63.5,63.58,25500.0,57.021,57.0299,56.9582,57.0299,25500.0
2015-05-20 10:25:00,63.58,63.59,63.56,63.57,1700.0,57.0299,57.0389,57.012,57.021,1700.0
2015-05-20 10:30:00,63.56,63.57,63.56,63.57,200.0,57.012,57.021,57.012,57.021,200.0
2015-05-20 10:35:00,63.56,63.67,63.56,63.6,4600.0,57.012,57.1107,57.012,57.0479,4600.0
2015-05-20 10:40:00,63.61,63.61,63.55,63.55,2400.0,57.0568,57.0568,57.003,57.003,2400.0
2015-05-20 10:45:00,63.55,63.57,63.54,63.54,49600.0,57.003,57.021,56.9941,56.9941,49600.0
2015-05-20 10:50:00,63.57,63.57,63.51,63.51,4000.0,57.021,57.021,56.9671,56.9671,4000.0
2015-05-20 10:55:00,63.54,63.54,63.52,63.53,500.0,56.9941,56.9941,56.9761,56.9851,500.0
2015-05-20 11:00:00,63.52,63.52,63.5,63.5,1200.0,56.9761,56.9761,56.9582,56.9582,1200.0
2015-05-20 11:05:00,63.48,63.48,63.43,63.44,2300.0,56.9402,56.9402,56.8954,56.9044,2300.0
2015-05-20 11:10:00,63.44,63.45,63.42,63.42,3100.0,56.9044,56.9133,56.8864,56.8864,3100.0
2015-05-20 11:15:00,63.45,63.45,63.33,63.37,7800.0,56.9133,56.9133,56.8057,56.8416,7800.0
2015-05-20 11:20:00,63.4,63.4,63.39,63.4,1200.0,56.8685,56.8685,56.8595,56.8685,1200.0
2015-05-20 11:25:00,63.35,63.35,63.24,63.27,2200.0,56.8236,56.8236,56.725,56.7519,2200.0
2015-05-20 11:30:00,63.31,63.31,63.29,63.3,4000.0,56.7878,56.7878,56.7698,56.7788,4000.0
2015-05-20 11:35:00,63.3,63.3,63.26,63.29,17500.0,56.7788,56.7788,56.7429,56.7698,17500.0
2015-05-20 11:40:00,63.29,63.29,63.28,63.28,400.0,56.7698,56.7698,56.7608,56.7608,400.0
2015-05-20 11:45:00,63.3,63.3,63.2,63.21,4100.0,56.7788,56.7788,56.6891,56.6981,4100.0
2015-05-20 11:50:00,63.21,63.23,63.2,63.22,6700.0,56.6981,56.716,56.6891,56.707,6700.0
2015-05-20 11:55:00,63.22,63.22,63.13,63.15,18700.0,56.707,56.707,56.6263,56.6442,18700.0
2015-05-20 12:00:00,63.15,63.16,63.14,63.15,1100.0,56.6442,56.6532,56.6353,56.6442,1100.0
2015-05-20 12:05:00,63.15,63.15,63.13,63.14,1100.0,56.6442,56.6442,56.6263,56.6353,1100.0
2015-05-20 12:10:00,63.14,63.14,63.14,63.14,100.0,56.6353,56.6353,56.6353,56.6353,100.0
2015-05-20 12:15:00,63.15,63.15,63.15,63.15,1500.0,56.6442,56.6442,56.6442,56.6442,1500.0
2015-05-20 12:20:00,63.15,63.16,63.14,63.14,1300.0,56.6442,56.6532,56.6353,56.6353,1300.0
2015-05-20 12:25:00,63.15,63.16,63.14,63.14,600.0,56.6442,56.6532,56.6353,56.6353,600.0
2015-05-20 12:30:00,63.14,63.15,63.14,63.15,8100.0,56.6353,56.6442,56.6353,56.6442,8100.0
2015-05-20 12:35:00,63.14,63.15,63.13,63.15,3500.0,56.6353,56.6442,56.6263,56.6442,3500.0
2015-05-20 12:40:00,63.14,63.15,63.14,63.15,400.0,56.6353,56.6442,56.6353,56.6442,400.0
2015-05-20 12:45:00,63.15,63.15,63.15,63.15,500.0,56.6442,56.6442,56.6442,56.6442,500.0
2015-05-20 12:50:00,63.14,63.15,63.08,63.08,7000.0,56.6353,56.6442,56.5814,56.5814,7000.0
2015-05-20 12:55:00,63.09,63.22,63.09,63.11,7300.0,56.5904,56.707,56.5904,56.6084,7300.0
2015-05-20 13:00:00,63.11,63.11,63.1,63.1,1300.0,56.6084,56.6084,56.5994,56.5994,1300.0
2015-05-20 13:05:00,63.1,63.1,63.1,63.1,100.0,56.5994,56.5994,56.5994,56.5994,100.0
2015-05-20 13:10:00,63.1,63.1,63.08,63.09,800.0,56.5994,56.5994,56.5814,56.5904,800.0
2015-05-20 13:15:00,63.09,63.09,63.08,63.09,1600.0,56.5904,56.5904,56.5814,56.5904,1600.0
2015-05-20 13:20:00,63.1,63.1,63.09,63.09,700.0,56.5994,56.5994,56.5904,56.5904,700.0
2015-05-20 13:25:00,63.11,63.11,63.11,63.11,500.0,56.6084,56.6084,56.6084,56.6084,500.0
2015-05-20 13:30:00,63.12,63.14,63.12,63.14,200.0,56.6173,56.6353,56.6173,56.6353,200.0
2015-05-20 13:35:00,63.14,63.14,63.06,63.06,7600.0,56.6353,56.6353,56.5635,56.5635,7600.0
2015-05-20 13:40:00,63.08,63.13,63.07,63.13,3100.0,56.5814,56.6263,56.5725,56.6263,3100.0
2015-05-20 13:45:00,63.13,63.32,63.12,63.3,10600.0,56.6263,56.7967,56.6173,56.7788,10600.0
2015-05-20 13:50:00,63.33,63.35,63.14,63.28,17100.0,56.8057,56.8236,56.6353,56.7608,17100.0
2015-05-20 13:55:00,63.28,63.52,63.22,63.52,14700.0,56.7608,56.9761,56.707,56.9761,14700.0
2015-05-20 14:00:00,63.5,63.59,63.39,63.4,16600.0,56.9582,57.0389,56.8595,56.8685,16600.0
2015-05-20 14:05:00,63.33,63.33,63.27,63.28,400.0,56.8057,56.8057,56.7519,56.7608,400.0
2015-05-20 14:10:00,63.3,63.38,63.3,63.37,1500.0,56.7788,56.8505,56.7788,56.8416,1500.0
2015-05-20 14:15:00,63.38,63.42,63.35,63.4,10400.0,56.8505,56.8864,56.8236,56.8685,10400.0
2015-05-20 14:20:00,63.37,63.4,63.32,63.35,2300.0,56.8416,56.8685,56.7967,56.8236,2300.0
2015-05-20 14:25:00,63.37,63.45,63.34,63.35,6800.0,56.8416,56.9133,56.8147,56.8236,6800.0
2015-05-20 14:30:00,63.37,63.39,63.3,63.3,10500.0,56.8416,56.8595,56.7788,56.7788,10500.0
2015-05-20 14:35:00,63.3,63.33,63.29,63.31,5200.0,56.7788,56.8057,56.7698,56.7878,5200.0
2015-05-20 14:40:00,63.31,63.37,63.31,63.34,1900.0,56.7878,56.8416,56.7878,56.8147,1900.0
2015-05-20 14:45:00,63.36,63.36,63.31,63.31,700.0,56.8326,56.8326,56.7878,56.7878,700.0
2015-05-20 14:50:00,63.32,63.34,63.31,63.34,700.0,56.7967,56.8147,56.7878,56.8147,700.0
2015-05-20 14:55:00,63.39,63.39,63.35,63.38,2200.0,56.8595,56.8595,56.8236,56.8505,2200.0
2015-05-20 15:00:00,63.39,63.39,63.35,63.36,1400.0,56.8595,56.8595,56.8236,56.8326,1400.0
2015-05-20 15:05:00,63.36,63.38,63.3,63.31,7600.0,56.8326,56.8505,56.7788,56.7878,7600.0
2015-05-20 15:10:00,63.3,63.31,63.29,63.3,3400.0,56.7788,56.7878,56.7698,56.7788,3400.0
2015-05-20 15:15:00,63.29,63.29,63.19,63.19,31700.0,56.7698,56.7698,56.6801,56.6801,31700.0
2015-05-20 15:20:00,63.19,63.22,63.19,63.2,5400.0,56.6801,56.707,56.6801,56.6891,5400.0
2015-05-20 15:25:00,63.2,63.21,63.19,63.21,4400.0,56.6891,56.6981,56.6801,56.6981,4400.0
2015-05-20 15:30:00,63.21,63.21,63.15,63.15,4200.0,56.6981,56.6981,56.6442,56.6442,4200.0
2015-05-20 15:35:00,63.15,63.17,63.1,63.17,13200.0,56.6442,56.6622,56.5994,56.6622,13200.0
2015-05-20 15:40:00,63.17,63.2,63.17,63.19,5200.0,56.6622,56.6891,56.6622,56.6801,5200.0
2015-05-20 15:45:00,63.2,63.22,63.19,63.19,6000.0,56.6891,56.707,56.6801,56.6801,6000.0
2015-05-20 15:50:00,63.19,63.21,63.1,63.16,16000.0,56.6801,56.6981,56.5994,56.6532,16000.0
2015-05-20 15:55:00,63.17,63.18,63.13,63.13,37900.0,56.6622,56.6711,56.6263,56.6263,37900.0
2015-05-21 09:30:00,62.99,62.99,62.82,62.91,3000.0,56.5007,56.5007,56.3482,56.429,3000.0
2015-05-21 09:35:00,62.91,63.1,62.91,62.96,22400.0,56.429,56.5994,56.429,56.4738,22400.0
2015-05-21 09:40:00,63.0,63.12,62.92,62.97,22900.0,56.5097,56.6173,56.4379,56.4828,22900.0
2015-05-21 09:45:00,62.99,63.03,62.95,63.0,6600.0,56.5007,56.5366,56.4648,56.5097,6600.0
2015-05-21 09:50:00,62.99,63.0,62.8,62.88,3300.0,56.5007,56.5097,56.3303,56.4021,3300.0
2015-05-21 09:55:00,62.89,62.89,62.78,62.83,1400.0,56.411,56.411,56.3124,56.3572,1400.0
2015-05-21 10:00:00,62.8,62.84,62.75,62.84,1900.0,56.3303,56.3662,56.2854,56.3662,1900.0
2015-05-21 10:05:00,62.81,62.9,62.81,62.87,4500.0,56.3393,56.42,56.3393,56.3931,4500.0
2015-05-21 10:10:00,62.87,62.93,62.86,62.87,12500.0,56.3931,56.4469,56.3841,56.3931,12500.0
2015-05-21 10:15:00,62.87,62.9,62.79,62.8,13000.0,56.3931,56.42,56.3213,56.3303,13000.0
2015-05-21 10:20:00,62.81,62.81,62.79,62.81,800.0,56.3393,56.3393,56.3213,56.3393,800.0
2015-05-21 10:25:00,62.79,62.85,62.79,62.8,1400.0,56.3213,56.3751,56.3213,56.3303,1400.0
2015-05-21 10:30:00,62.83,62.86,62.83,62.85,3100.0,56.3572,56.3841,56.3572,56.3751,3100.0
2015-05-21 10:35:00,62.86,62.86,62.86,62.86,300.0,56.3841,56.3841,56.3841,56.3841,300.0
2015-05-21 10:40:00,62.84,62.86,62.84,62.84,800.0,56.3662,56.3841,56.3662,56.3662,800.0
2015-05-21 10:45:00,62.84,62.85,62.79,62.8,3800.0,56.3662,56.3751,56.3213,56.3303,3800.0
2015-05-21 10:50:00,62.8,62.88,62.78,62.82,9100.0,56.3303,56.4021,56.3124,56.3482,9100.0
2015-05-21 10:55:00,62.87,62.9,62.86,62.87,1000.0,56.3931,56.42,56.3841,56.3931,1000.0
2015-05-21 11:00:00,62.9,63.02,62.9,63.0,2800.0,56.42,56.5276,56.42,56.5097,2800.0
2015-05-21 11:05:00,63.01,63.02,62.95,62.99,3400.0,56.5187,56.5276,56.4648,56.5007,3400.0
2015-05-21 11:10:00,62.96,62.96,62.95,62.95,400.0,56.4738,56.4738,56.4648,56.4648,400.0
2015-05-21 11:15:00,62.98,63.13,62.96,63.08,6800.0,56.4917,56.6263,56.4738,56.5814,6800.0
2015-05-21 11:20:00,63.05,63.1,63.05,63.08,1200.0,56.5545,56.5994,56.5545,56.5814,1200.0
2015-05-21 11:25:00,63.08,63.12,63.06,63.12,1800.0,56.5814,56.6173,56.5635,56.6173,1800.0
2015-05-21 11:30:00,63.17,63.22,63.17,63.2,2400.0,56.6622,56.707,56.6622,56.6891,2400.0
2015-05-21 11:35:00,63.23,63.24,63.15,63.17,1900.0,56.716,56.725,56.6442,56.6622,1900.0
2015-05-21 11:40:00,63.18,63.18,63.15,63.17,400.0,56.6711,56.6711,56.6442,56.6622,400.0
2015-05-21 11:45:00,63.15,63.15,63.06,63.13,8300.0,56.6442,56.6442,56.5635,56.6263,8300.0
2015-05-21 11:50:00,63.14,63.2,63.14,63.17,2600.0,56.6353,56.6891,56.6353,56.6622,2600.0
2015-05-21 11:55:00,63.17,63.17,63.17,63.17,0.0,56.6622,56.6622,56.6622,56.6622,0.0
2015-05-21 12:00:00,63.17,63.17,63.17,63.17,0.0,56.6622,56.6622,56.6622,56.6622,0.0
2015-05-21 12:05:00,63.1,63.1,63.07,63.08,700.0,56.5994,56.5994,56.5725,56.5814,700.0
2015-05-21 12:10:00,63.09,63.14,63.08,63.14,1900.0,56.5904,56.6353,56.5814,56.6353,1900.0
2015-05-21 12:15:00,63.14,63.14,63.14,63.14,0.0,56.6353,56.6353,56.6353,56.6353,0.0
2015-05-21 12:20:00,63.14,63.19,63.14,63.19,3100.0,56.6353,56.6801,56.6353,56.6801,3100.0
2015-05-21 12:25:00,63.2,63.24,63.19,63.2,2900.0,56.6891,56.725,56.6801,56.6891,2900.0
2015-05-21 12:30:00,63.21,63.25,63.19,63.25,2100.0,56.6981,56.7339,56.6801,56.7339,2100.0
2015-05-21 12:35:00,63.22,63.22,63.19,63.21,800.0,56.707,56.707,56.6801,56.6981,800.0
2015-05-21 12:40:00,63.19,63.21,63.16,63.2,3000.0,56.6801,56.6981,56.6532,56.6891,3000.0
2015-05-21 12:45:00,63.25,63.28,63.22,63.23,1900.0,56.7339,56.7608,56.707,56.716,1900.0
2015-05-21 12:50:00,63.23,63.25,63.22,63.24,1000.0,56.716,56.7339,56.707,56.725,1000.0
2015-05-21 12:55:00,63.22,63.24,63.21,63.23,3800.0,56.707,56.725,56.6981,56.716,3800.0
2015-05-21 13:00:00,63.25,63.26,63.23,63.26,600.0,56.7339,56.7429,56.716,56.7429,600.0
2015-05-21 13:05:00,63.26,63.26,63.24,63.24,800.0,56.7429,56.7429,56.725,56.725,800.0
2015-05-21 13:10:00,63.22,63.22,63.22,63.22,400.0,56.707,56.707,56.707,56.707,400.0
2015-05-21 13:15:00,63.21,63.23,63.15,63.15,1200.0,56.6981,56.716,56.6442,56.6442,1200.0
2015-05-21 13:20:00,63.15,63.18,63.13,63.14,2700.0,56.6442,56.6711,56.6263,56.6353,2700.0
2015-05-21 13:25:00,63.13,63.16,63.12,63.13,1200.0,56.6263,56.6532,56.6173,56.6263,1200.0
2015-05-21 13:30:00,63.15,63.15,63.11,63.14,1900.0,56.6442,56.6442,56.6084,56.6353,1900.0
2015-05-21 13:35:00,63.14,63.14,63.11,63.11,1000.0,56.6353,56.6353,56.6084,56.6084,1000.0
2015-05-21 13:40:00,63.09,63.1,63.04,63.1,1600.0,56.5904,56.5994,56.5456,56.5994,1600.0
2015-05-21 13:45:00,63.1,63.13,63.1,63.12,3100.0,56.5994,56.6263,56.5994,56.6173,3100.0
2015-05-21 13:50:00,63.12,63.12,63.0,63.02,6500.0,56.6173,56.6173,56.5097,56.5276,6500.0
2015-05-21 13:55:00,62.99,63.02,62.97,63.01,3200.0,56.5007,56.5276,56.4828,56.5187,3200.0
2015-05-21 14:00:00,63.01,63.01,62.99,62.99,700.0,56.5187,56.5187,56.5007,56.5007,700.0
2015-05-21 14:05:00,62.97,63.0,62.96,62.96,1700.0,56.4828,56.5097,56.4738,56.4738,1700.0
2015-05-21 14:10:00,62.98,62.98,62.95,62.98,800.0,56.4917,56.4917,56.4648,56.4917,800.0
2015-05-21 14:15:00,63.0,63.01,62.98,62.99,700.0,56.5097,56.5187,56.4917,56.5007,700.0
2015-05-21 14:20:00,62.99,63.0,62.95,62.95,1200.0,56.5007,56.5097,56.4648,56.4648,1200.0
2015-05-21 14:25:00,62.97,63.0,62.97,63.0,1600.0,56.4828,56.5097,56.4828,56.5097,1600.0
2015-05-21 14:30:00,63.01,63.02,62.99,63.0,1900.0,56.5187,56.5276,56.5007,56.5097,1900.0
2015-05-21 14:35:00,63.01,63.12,63.01,63.1,2000.0,56.5187,56.6173,56.5187,56.5994,2000.0
2015-05-21 14:40:00,63.09,63.11,63.05,63.11,2100.0,56.5904,56.6084,56.5545,56.6084,2100.0
2015-05-21 14:45:00,63.1,63.12,63.09,63.1,2200.0,56.5994,56.6173,56.5904,56.5994,2200.0
2015-05-21 14:50:00,63.11,63.11,63.06,63.06,2700.0,56.6084,56.6084,56.5635,56.5635,2700.0
2015-05-21 14:55:00,63.05,63.06,63.01,63.01,1700.0,56.5545,56.5635,56.5187,56.5187,1700.0
2015-05-21 15:00:00,63.01,63.03,62.95,62.98,9300.0,56.5187,56.5366,56.4648,56.4917,9300.0
2015-05-21 15:05:00,63.01,63.06,63.0,63.04,3600.0,56.5187,56.5635,56.5097,56.5456,3600.0
2015-05-21 15:10:00,63.04,63.04,62.95,62.96,16500.0,56.5456,56.5456,56.4648,56.4738,16500.0
2015-05-21 15:15:00,62.97,62.97,62.88,62.88,3000.0,56.4828,56.4828,56.4021,56.4021,3000.0
2015-05-21 15:20:00,62.89,62.93,62.88,62.91,3400.0,56.411,56.4469,56.4021,56.429,3400.0
2015-05-21 15:25:00,62.92,62.95,62.89,62.9,6100.0,56.4379,56.4648,56.411,56.42,6100.0
2015-05-21 15:30:00,62.89,62.94,62.88,62.92,2700.0,56.411,56.4559,56.4021,56.4379,2700.0
2015-05-21 15:35:00,62.92,62.92,62.89,62.9,7900.0,56.4379,56.4379,56.411,56.42,7900.0
2015-05-21 15:40:00,62.9,63.01,62.89,62.99,14800.0,56.42,56.5187,56.411,56.5007,14800.0
2015-05-21 15:45:00,62.99,63.04,62.95,63.04,6000.0,56.5007,56.5456,56.4648,56.5456,6000.0
2015-05-21 15:50:00,63.04,63.04,63.02,63.04,6000.0,56.5456,56.5456,56.5276,56.5456,6000.0
2015-05-21 15:55:00,63.03,63.05,63.0,63.02,27400.0,56.5366,56.5545,56.5097,56.5276,27400.0
2015-05-22 09:30:00,63.06,63.16,63.06,63.13,2400.0,56.5635,56.6532,56.5635,56.6263,2400.0
2015-05-22 09:35:00,63.08,63.15,63.0,63.03,1400.0,56.5814,56.6442,56.5097,56.5366,1400.0
2015-05-22 09:40:00,63.16,63.25,63.15,63.16,900.0,56.6532,56.7339,56.6442,56.6532,900.0
2015-05-22 09:45:00,63.18,63.2,63.14,63.14,800.0,56.6711,56.6891,56.6353,56.6353,800.0
2015-05-22 09:50:00,63.17,63.22,63.17,63.22,300.0,56.6622,56.707,56.6622,56.707,300.0
2015-05-22 09:55:00,63.22,63.27,63.21,63.27,2300.0,56.707,56.7519,56.6981,56.7519,2300.0
2015-05-22 10:00:00,63.27,63.33,63.27,63.32,2100.0,56.7519,56.8057,56.7519,56.7967,2100.0
2015-05-22 10:05:00,63.33,63.33,63.25,63.27,2600.0,56.8057,56.8057,56.7339,56.7519,2600.0
2015-05-22 10:10:00,63.27,63.3,63.26,63.28,1000.0,56.7519,56.7788,56.7429,56.7608,1000.0
2015-05-22 10:15:00,63.29,63.31,63.25,63.25,1700.0,56.7698,56.7878,56.7339,56.7339,1700.0
2015-05-22 10:20:00,63.21,63.26,63.18,63.22,1000.0,56.6981,56.7429,56.6711,56.707,1000.0
2015-05-22 10:25:00,63.21,63.27,63.2,63.27,1200.0,56.6981,56.7519,56.6891,56.7519,1200.0
2015-05-22 10:30:00,63.26,63.3,63.24,63.25,800.0,56.7429,56.7788,56.725,56.7339,800.0
2015-05-22 10:35:00,63.25,63.28,63.24,63.28,1900.0,56.7339,56.7608,56.725,56.7608,1900.0
2015-05-22 10:40:00,63.26,63.33,63.26,63.33,800.0,56.7429,56.8057,56.7429,56.8057,800.0
2015-05-22 10:45:00,63.34,63.37,63.34,63.37,1700.0,56.8147,56.8416,56.8147,56.8416,1700.0
2015-05-22 10:50:00,63.35,63.35,63.33,63.33,600.0,56.8236,56.8236,56.8057,56.8057,600.0
2015-05-22 10:55:00,63.34,63.34,63.31,63.34,500.0,56.8147,56.8147,56.7878,56.8147,500.0
2015-05-22 11:00:00,63.36,63.38,63.33,63.38,3400.0,56.8326,56.8505,56.8057,56.8505,3400.0
2015-05-22 11:05:00,63.37,63.37,63.28,63.3,2000.0,56.8416,56.8416,56.7608,56.7788,2000.0
2015-05-22 11:10:00,63.29,63.32,63.28,63.32,1700.0,56.7698,56.7967,56.7608,56.7967,1700.0
2015-05-22 11:15:00,63.31,63.35,63.28,63.34,3400.0,56.7878,56.8236,56.7608,56.8147,3400.0
2015-05-22 11:20:00,63.35,63.35,63.33,63.34,500.0,56.8236,56.8236,56.8057,56.8147,500.0
2015-05-22 11:25:00,63.33,63.33,63.29,63.33,800.0,56.8057,56.8057,56.7698,56.8057,800.0
2015-05-22 11:30:00,63.3,63.3,63.23,63.23,900.0,56.7788,56.7788,56.716,56.716,900.0
2015-05-22 11:35:00,63.21,63.24,63.18,63.23,1200.0,56.6981,56.725,56.6711,56.716,1200.0
2015-05-22 11:40:00,63.24,63.3,63.24,63.3,1600.0,56.725,56.7788,56.725,56.7788,1600.0
2015-05-22 11:45:00,63.31,63.35,63.31,63.32,1100.0,56.7878,56.8236,56.7878,56.7967,1100.0
2015-05-22 11:50:00,63.36,63.43,63.36,63.43,3800.0,56.8326,56.8954,56.8326,56.8954,3800.0
2015-05-22 11:55:00,63.45,63.63,63.45,63.6,12200.0,56.9133,57.0748,56.9133,57.0479,12200.0
2015-05-22 12:00:00,63.63,63.65,63.56,63.59,3000.0,57.0748,57.0927,57.012,57.0389,3000.0
2015-05-22 12:05:00,63.59,63.6,63.59,63.6,500.0,57.0389,57.0479,57.0389,57.0479,500.0
2015-05-22 12:10:00,63.6,63.63,63.56,63.63,900.0,57.0479,57.0748,57.012,57.0748,900.0
2015-05-22 12:15:00,63.62,63.62,63.57,63.61,1100.0,57.0658,57.0658,57.021,57.0568,1100.0
2015-05-22 12:20:00,63.61,63.61,63.49,63.49,600.0,57.0568,57.0568,56.9492,56.9492,600.0
2015-05-22 12:25:00,63.52,63.52,63.48,63.52,300.0,56.9761,56.9761,56.9402,56.9761,300.0
2015-05-22 12:30:00,63.55,63.56,63.5,63.56,700.0,57.003,57.012,56.9582,57.012,700.0
2015-05-22 12:35:00,63.56,63.56,63.56,63.56,100.0,57.012,57.012,57.012,57.012,100.0
2015-05-22 12:40:00,63.56,63.57,63.52,63.54,1100.0,57.012,57.021,56.9761,56.9941,1100.0
2015-05-22 12:45:00,63.54,63.61,63.54,63.6,1500.0,56.9941,57.0568,56.9941,57.0479,1500.0
2015-05-22 12:50:00,63.62,63.62,63.51,63.52,3100.0,57.0658,57.0658,56.9671,56.9761,3100.0
2015-05-22 12:55:00,63.53,63.58,63.53,63.58,1100.0,56.9851,57.0299,56.9851,57.0299,1100.0
2015-05-22 13:00:00,63.54,63.58,63.53,63.57,3400.0,56.9941,57.0299,56.9851,57.021,3400.0
2015-05-22 13:05:00,63.58,63.59,63.52,63.58,1600.0,57.0299,57.0389,56.9761,57.0299,1600.0
2015-05-22 13:10:00,63.61,63.61,63.55,63.57,700.0,57.0568,57.0568,57.003,57.021,700.0
2015-05-22 13:15:00,63.58,63.58,63.53,63.55,800.0,57.0299,57.0299,56.9851,57.003,800.0
2015-05-22 13:20:00,63.52,63.53,63.48,63.53,1400.0,56.9761,56.9851,56.9402,56.9851,1400.0
2015-05-22 13:25:00,63.54,63.56,63.5,63.56,1200.0,56.9941,57.012,56.9582,57.012,1200.0
2015-05-22 13:30:00,63.58,63.59,63.55,63.55,1700.0,57.0299,57.0389,57.003,57.003,1700.0
2015-05-22 13:35:00,63.55,63.55,63.49,63.49,1300.0,57.003,57.003,56.9492,56.9492,1300.0
2015-05-22 13:40:00,63.52,63.62,63.52,63.62,900.0,56.9761,57.0658,56.9761,57.0658,900.0
2015-05-22 13:45:00,63.64,63.7,63.64,63.7,3000.0,57.0838,57.1376,57.0838,57.1376,3000.0
2015-05-22 13:50:00,63.71,63.71,63.69,63.69,1000.0,57.1465,57.1465,57.1286,57.1286,1000.0
2015-05-22 13:55:00,63.69,63.7,63.66,63.69,900.0,57.1286,57.1376,57.1017,57.1286,900.0
2015-05-22 14:00:00,63.71,63.71,63.65,63.68,3500.0,57.1465,57.1465,57.0927,57.1196,3500.0
2015-05-22 14:05:00,63.67,63.67,63.57,63.57,4500.0,57.1107,57.1107,57.021,57.021,4500.0
2015-05-22 14:10:00,63.57,63.59,63.56,63.59,2700.0,57.021,57.0389,57.012,57.0389,2700.0
2015-05-22 14:15:00,63.58,63.58,63.53,63.53,1500.0,57.0299,57.0299,56.9851,56.9851,1500.0
2015-05-22 14:20:00,63.57,63.57,63.55,63.55,1200.0,57.021,57.021,57.003,57.003,1200.0
2015-05-22 14:25:00,63.54,63.55,63.53,63.54,1000.0,56.9941,57.003,56.9851,56.9941,1000.0
2015-05-22 14:30:00,63.54,63.56,63.54,63.56,1800.0,56.9941,57.012,56.9941,57.012,1800.0
2015-05-22 14:35:00,63.56,63.56,63.51,63.51,2600.0,57.012,57.012,56.9671,56.9671,2600.0
2015-05-22 14:40:00,63.5,63.52,63.49,63.52,2800.0,56.9582,56.9761,56.9492,56.9761,2800.0
2015-05-22 14:45:00,63.53,63.53,63.49,63.49,1600.0,56.9851,56.9851,56.9492,56.9492,1600.0
2015-05-22 14:50:00,63.47,63.48,63.47,63.47,2100.0,56.9313,56.9402,56.9313,56.9313,2100.0
2015-05-22 14:55:00,63.47,63.53,63.46,63.53,2300.0,56.9313,56.9851,56.9223,56.9851,2300.0
2015-05-22 15:00:00,63.5,63.52,63.5,63.52,800.0,56.9582,56.9761,56.9582,56.9761,800.0
2015-05-22 15:05:00,63.53,63.6,63.53,63.59,2300.0,56.9851,57.0479,56.9851,57.0389,2300.0
2015-05-22 15:10:00,63.59,63.59,63.59,63.59,100.0,57.0389,57.0389,57.0389,57.0389,100.0
2015-05-22 15:15:00,63.6,63.63,63.6,63.63,2400.0,57.0479,57.0748,57.0479,57.0748,2400.0
2015-05-22 15:20:00,63.63,63.67,63.63,63.65,4500.0,57.0748,57.1107,57.0748,57.0927,4500.0
2015-05-22 15:25:00,63.65,63.68,63.63,63.63,1800.0,57.0927,57.1196,57.0748,57.0748,1800.0
2015-05-22 15:30:00,63.62,63.62,63.58,63.58,800.0,57.0658,57.0658,57.0299,57.0299,800.0
2015-05-22 15:35:00,63.58,63.59,63.54,63.56,2900.0,57.0299,57.0389,56.9941,57.012,2900.0
2015-05-22 15:40:00,63.56,63.58,63.54,63.54,4700.0,57.012,57.0299,56.9941,56.9941,4700.0
2015-05-22 15:45:00,63.55,63.55,63.52,63.52,10100.0,57.003,57.003,56.9761,56.9761,10100.0
2015-05-22 15:50:00,63.52,63.52,63.47,63.48,7200.0,56.9761,56.9761,56.9313,56.9402,7200.0
2015-05-22 15:55:00,63.48,63.49,63.39,63.42,17600.0,56.9402,56.9492,56.8595,56.8864,17600.0
2015-05-26 09:30:00,63.67,63.8,63.42,63.44,15900.0,57.1107,57.2273,56.8864,56.9044,15900.0
2015-05-26 09:35:00,63.45,63.58,63.37,63.58,3300.0,56.9133,57.0299,56.8416,57.0299,3300.0
2015-05-26 09:40:00,63.54,63.56,63.4,63.51,4600.0,56.9941,57.012,56.8685,56.9671,4600.0
2015-05-26 09:45:00,63.46,63.49,63.34,63.34,4200.0,56.9223,56.9492,56.8147,56.8147,4200.0
2015-05-26 09:50:00,63.35,63.36,63.26,63.32,7800.0,56.8236,56.8326,56.7429,56.7967,7800.0
2015-05-26 09:55:00,63.29,63.31,63.22,63.31,1400.0,56.7698,56.7878,56.707,56.7878,1400.0
2015-05-26 10:00:00,63.29,63.31,63.2,63.28,2200.0,56.7698,56.7878,56.6891,56.7608,2200.0
2015-05-26 10:05:00,63.25,63.26,63.17,63.22,1800.0,56.7339,56.7429,56.6622,56.707,1800.0
2015-05-26 10:10:00,63.21,63.21,63.15,63.2,2900.0,56.6981,56.6981,56.6442,56.6891,2900.0
2015-05-26 10:15:00,63.21,63.28,63.17,63.24,4200.0,56.6981,56.7608,56.6622,56.725,4200.0
2015-05-26 10:20:00,63.26,63.26,63.22,63.24,1300.0,56.7429,56.7429,56.707,56.725,1300.0
2015-05-26 10:25:00,63.24,63.3,63.24,63.3,1100.0,56.725,56.7788,56.725,56.7788,1100.0
2015-05-26 10:30:00,63.3,63.3,63.16,63.19,3700.0,56.7788,56.7788,56.6532,56.6801,3700.0
2015-05-26 10:35:00,63.2,63.21,63.07,63.09,8100.0,56.6891,56.6981,56.5725,56.5904,8100.0
2015-05-26 10:40:00,63.05,63.17,63.05,63.15,3800.0,56.5545,56.6622,56.5545,56.6442,3800.0
2015-05-26 10:45:00,63.16,63.19,63.16,63.19,500.0,56.6532,56.6801,56.6532,56.6801,500.0
2015-05-26 10:50:00,63.2,63.21,63.17,63.19,3800.0,56.6891,56.6981,56.6622,56.6801,3800.0
2015-05-26 10:55:00,63.15,63.16,63.12,63.15,1200.0,56.6442,56.6532,56.6173,56.6442,1200.0
2015-05-26 11:00:00,63.11,63.11,63.05,63.07,1900.0,56.6084,56.6084,56.5545,56.5725,1900.0
2015-05-26 11:05:00,63.07,63.14,63.07,63.14,2500.0,56.5725,56.6353,56.5725,56.6353,2500.0
2015-05-26 11:10:00,63.11,63.15,63.09,63.15,3600.0,56.6084,56.6442,56.5904,56.6442,3600.0
2015-05-26 11:15:00,63.15,63.16,63.06,63.06,2400.0,56.6442,56.6532,56.5635,56.5635,2400.0
2015-05-26 11:20:00,63.06,63.09,63.04,63.07,2100.0,56.5635,56.5904,56.5456,56.5725,2100.0
2015-05-26 11:25:00,63.08,63.09,63.06,63.06,1300.0,56.5814,56.5904,56.5635,56.5635,1300.0
2015-05-26 11:30:00,63.08,63.1,63.03,63.1,1600.0,56.5814,56.5994,56.5366,56.5994,1600.0
2015-05-26 11:35:00,63.12,63.15,63.12,63.13,1300.0,56.6173,56.6442,56.6173,56.6263,1300.0
2015-05-26 11:40:00,63.11,63.16,63.11,63.16,600.0,56.6084,56.6532,56.6084,56.6532,600.0
2015-05-26 11:45:00,63.17,63.17,63.04,63.12,3400.0,56.6622,56.6622,56.5456,56.6173,3400.0
2015-05-26 11:50:00,63.11,63.12,63.09,63.09,1100.0,56.6084,56.6173,56.5904,56.5904,1100.0
2015-05-26 11:55:00,63.09,63.11,63.07,63.09,900.0,56.5904,56.6084,56.5725,56.5904,900.0
2015-05-26 12:00:00,63.06,63.11,63.06,63.09,1300.0,56.5635,56.6084,56.5635,56.5904,1300.0
2015-05-26 12:05:00,63.07,63.13,63.06,63.13,13100.0,56.5725,56.6263,56.5635,56.6263,13100.0
2015-05-26 12:10:00,63.14,63.14,63.14,63.14,100.0,56.6353,56.6353,56.6353,56.6353,100.0
2015-05-26 12:15:00,63.12,63.19,63.12,63.19,500.0,56.6173,56.6801,56.6173,56.6801,500.0
2015-05-26 12:20:00,63.16,63.2,63.16,63.2,700.0,56.6532,56.6891,56.6532,56.6891,700.0
2015-05-26 12:25:00,63.2,63.22,63.2,63.21,1200.0,56.6891,56.707,56.6891,56.6981,1200.0
2015-05-26 12:30:00,63.22,63.23,63.21,63.22,500.0,56.707,56.716,56.6981,56.707,500.0
2015-05-26 12:35:00,63.22,63.22,63.16,63.17,2500.0,56.707,56.707,56.6532,56.6622,2500.0
2015-05-26 12:40:00,63.12,63.14,63.12,63.12,900.0,56.6173,56.6353,56.6173,56.6173,900.0
2015-05-26 12:45:00,63.08,63.09,63.06,63.07,1300.0,56.5814,56.5904,56.5635,56.5725,1300.0
2015-05-26 12:50:00,63.07,63.11,63.06,63.06,1500.0,56.5725,56.6084,56.5635,56.5635,1500.0
2015-05-26 12:55:00,63.05,63.05,63.04,63.04,600.0,56.5545,56.5545,56.5456,56.5456,600.0
2015-05-26 13:00:00,63.0,63.04,63.0,63.04,600.0,56.5097,56.5456,56.5097,56.5456,600.0
2015-05-26 13:05:00,63.02,63.03,63.0,63.0,1800.0,56.5276,56.5366,56.5097,56.5097,1800.0
2015-05-26 13:10:00,63.02,63.04,63.02,63.03,1100.0,56.5276,56.5456,56.5276,56.5366,1100.0
2015-05-26 13:15:00,63.04,63.04,63.02,63.02,700.0,56.5456,56.5456,56.5276,56.5276,700.0
2015-05-26 13:20:00,63.01,63.03,63.01,63.02,1500.0,56.5187,56.5366,56.5187,56.5276,1500.0
2015-05-26 13:25:00,63.05,63.09,63.05,63.07,2000.0,56.5545,56.5904,56.5545,56.5725,2000.0
2015-05-26 13:30:00,63.07,63.07,62.96,62.98,2200.0,56.5725,56.5725,56.4738,56.4917,2200.0
2015-05-26 13:35:00,62.98,62.98,62.89,62.89,2400.0,56.4917,56.4917,56.411,56.411,2400.0
2015-05-26 13:40:00,62.93,62.93,62.92,62.92,600.0,56.4469,56.4469,56.4379,56.4379,600.0
2015-05-26 13:45:00,62.93,62.93,62.9,62.92,900.0,56.4469,56.4469,56.42,56.4379,900.0
2015-05-26 13:50:00,62.91,62.95,62.9,62.95,1400.0,56.429,56.4648,56.42,56.4648,1400.0
2015-05-26 13:55:00,62.96,62.98,62.93,62.97,2100.0,56.4738,56.4917,56.4469,56.4828,2100.0
2015-05-26 14:00:00,62.98,62.98,62.96,62.97,800.0,56.4917,56.4917,56.4738,56.4828,800.0
2015-05-26 14:05:00,62.96,62.99,62.96,62.98,2000.0,56.4738,56.5007,56.4738,56.4917,2000.0
2015-05-26 14:10:00,63.0,63.04,63.0,63.04,800.0,56.5097,56.5456,56.5097,56.5456,800.0
2015-05-26 14:15:00,63.03,63.05,63.0,63.05,1700.0,56.5366,56.5545,56.5097,56.5545,1700.0
2015-05-26 14:20:00,63.05,63.05,63.01,63.01,1700.0,56.5545,56.5545,56.5187,56.5187,1700.0
2015-05-26 14:25:00,63.0,63.02,62.97,62.97,800.0,56.5097,56.5276,56.4828,56.4828,800.0
2015-05-26 14:30:00,62.99,63.04,62.99,63.04,1800.0,56.5007,56.5456,56.5007,56.5456,1800.0
2015-05-26 14:35:00,63.04,63.04,63.0,63.03,3400.0,56.5456,56.5456,56.5097,56.5366,3400.0
2015-05-26 14:40:00,63.04,63.07,63.04,63.06,600.0,56.5456,56.5725,56.5456,56.5635,600.0
2015-05-26 14:45:00,63.08,63.1,63.07,63.07,3000.0,56.5814,56.5994,56.5725,56.5725,3000.0
2015-05-26 14:50:00,63.07,63.07,62.99,62.99,1900.0,56.5725,56.5725,56.5007,56.5007,1900.0
2015-05-26 14:55:00,63.01,63.06,63.0,63.06,3200.0,56.5187,56.5635,56.5097,56.5635,3200.0
2015-05-26 15:00:00,63.05,63.07,63.05,63.07,4800.0,56.5545,56.5725,56.5545,56.5725,4800.0
2015-05-26 15:05:00,63.08,63.1,63.07,63.09,1500.0,56.5814,56.5994,56.5725,56.5904,1500.0
2015-05-26 15:10:00,63.1,63.1,63.05,63.05,1400.0,56.5994,56.5994,56.5545,56.5545,1400.0
2015-05-26 15:15:00,63.07,63.11,63.06,63.06,3900.0,56.5725,56.6084,56.5635,56.5635,3900.0
2015-05-26 15:20:00,63.06,63.06,63.04,63.05,3100.0,56.5635,56.5635,56.5456,56.5545,3100.0
2015-05-26 15:25:00,63.06,63.09,63.06,63.08,3000.0,56.5635,56.5904,56.5635,56.5814,3000.0
2015-05-26 15:30:00,63.09,63.11,63.08,63.1,3600.0,56.5904,56.6084,56.5814,56.5994,3600.0
2015-05-26 15:35:00,63.11,63.14,63.1,63.11,4200.0,56.6084,56.6353,56.5994,56.6084,4200.0
2015-05-26 15:40:00,63.11,63.17,63.1,63.15,2700.0,56.6084,56.6622,56.5994,56.6442,2700.0
2015-05-26 15:45:00,63.16,63.22,63.15,63.21,9100.0,56.6532,56.707,56.6442,56.6981,9100.0
2015-05-26 15:50:00,63.21,63.21,63.16,63.17,8400.0,56.6981,56.6981,56.6532,56.6622,8400.0
2015-05-26 15:55:00,63.17,63.24,63.17,63.21,26300.0,56.6622,56.725,56.6622,56.6981,26300.0
2015-05-27 09:30:00,63.2,63.2,63.07,63.07,2800.0,56.6891,56.6891,56.5725,56.5725,2800.0
2015-05-27 09:35:00,63.06,63.25,62.91,62.94,2700.0,56.5635,56.7339,56.429,56.4559,2700.0
2015-05-27 09:40:00,63.0,63.03,62.71,62.8,7300.0,56.5097,56.5366,56.2496,56.3303,7300.0
2015-05-27 09:45:00,62.83,63.01,62.83,62.95,10100.0,56.3572,56.5187,56.3572,56.4648,10100.0
2015-05-27 09:50:00,62.97,62.97,62.87,62.95,7400.0,56.4828,56.4828,56.3931,56.4648,7400.0
2015-05-27 09:55:00,62.95,62.99,62.87,62.88,6900.0,56.4648,56.5007,56.3931,56.4021,6900.0
2015-05-27 10:00:00,62.87,62.89,62.79,62.79,2700.0,56.3931,56.411,56.3213,56.3213,2700.0
2015-05-27 10:05:00,62.79,62.83,62.77,62.83,1500.0,56.3213,56.3572,56.3034,56.3572,1500.0
2015-05-27 10:10:00,62.8,62.8,62.71,62.73,8500.0,56.3303,56.3303,56.2496,56.2675,8500.0
2015-05-27 10:15:00,62.73,62.75,62.73,62.74,1200.0,56.2675,56.2854,56.2675,56.2765,1200.0
2015-05-27 10:20:00,62.72,62.73,62.66,62.69,1500.0,56.2585,56.2675,56.2047,56.2316,1500.0
2015-05-27 10:25:00,62.71,62.77,62.69,62.69,2000.0,56.2496,56.3034,56.2316,56.2316,2000.0
2015-05-27 10:30:00,62.71,62.78,62.71,62.77,1500.0,56.2496,56.3124,56.2496,56.3034,1500.0
2015-05-27 10:35:00,62.75,62.78,62.73,62.74,3800.0,56.2854,56.3124,56.2675,56.2765,3800.0
2015-05-27 10:40:00,62.74,62.76,62.71,62.73,1800.0,56.2765,56.2944,56.2496,56.2675,1800.0
2015-05-27 10:45:00,62.74,62.76,62.72,62.72,400.0,56.2765,56.2944,56.2585,56.2585,400.0
2015-05-27 10:50:00,62.74,62.76,62.73,62.75,1500.0,56.2765,56.2944,56.2675,56.2854,1500.0
2015-05-27 10:55:00,62.75,62.77,62.68,62.68,4400.0,56.2854,56.3034,56.2227,56.2227,4400.0
2015-05-27 11:00:00,62.7,62.74,62.7,62.72,1800.0,56.2406,56.2765,56.2406,56.2585,1800.0
2015-05-27 11:05:00,62.72,62.74,62.72,62.74,1000.0,56.2585,56.2765,56.2585,56.2765,1000.0
2015-05-27 11:10:00,62.73,62.73,62.68,62.68,5200.0,56.2675,56.2675,56.2227,56.2227,5200.0
2015-05-27 11:15:00,62.68,62.71,62.65,62.66,12100.0,56.2227,56.2496,56.1957,56.2047,12100.0
2015-05-27 11:20:00,62.67,62.73,62.67,62.69,4300.0,56.2137,56.2675,56.2137,56.2316,4300.0
2015-05-27 11:25:00,62.65,62.65,62.64,62.64,700.0,56.1957,56.1957,56.1868,56.1868,700.0
2015-05-27 11:30:00,62.64,62.7,62.64,62.67,1700.0,56.1868,56.2406,56.1868,56.2137,1700.0
2015-05-27 11:35:00,62.69,62.69,62.67,62.68,700.0,56.2316,56.2316,56.2137,56.2227,700.0
2015-05-27 11:40:00,62.7,62.77,62.7,62.77,3900.0,56.2406,56.3034,56.2406,56.3034,3900.0
2015-05-27 11:45:00,62.78,62.81,62.75,62.75,6100.0,56.3124,56.3393,56.2854,56.2854,6100.0
2015-05-27 11:50:00,62.76,62.77,62.74,62.74,3200.0,56.2944,56.3034,56.2765,56.2765,3200.0
2015-05-27 11:55:00,62.76,62.76,62.73,62.74,2700.0,56.2944,56.2944,56.2675,56.2765,2700.0
2015-05-27 12:00:00,62.74,62.82,62.73,62.79,3600.0,56.2765,56.3482,56.2675,56.3213,3600.0
2015-05-27 12:05:00,62.78,62.82,62.73,62.73,6200.0,56.3124,56.3482,56.2675,56.2675,6200.0
2015-05-27 12:10:00,62.75,62.77,62.7,62.7,3100.0,56.2854,56.3034,56.2406,56.2406,3100.0
2015-05-27 12:15:00,62.7,62.71,62.67,62.69,2700.0,56.2406,56.2496,56.2137,56.2316,2700.0
2015-05-27 12:20:00,62.7,62.72,62.69,62.7,5100.0,56.2406,56.2585,56.2316,56.2406,5100.0
2015-05-27 12:25:00,62.7,62.79,62.69,62.75,6300.0,56.2406,56.3213,56.2316,56.2854,6300.0
2015-05-27 12:30:00,62.76,62.77,62.69,62.69,6300.0,56.2944,56.3034,56.2316,56.2316,6300.0
2015-05-27 12:35:00,62.7,62.71,62.68,62.68,1000.0,56.2406,56.2496,56.2227,56.2227,1000.0
2015-05-27 12:40:00,62.7,62.71,62.68,62.69,4400.0,56.2406,56.2496,56.2227,56.2316,4400.0
2015-05-27 12:45:00,62.7,62.7,62.69,62.69,600.0,56.2406,56.2406,56.2316,56.2316,600.0
2015-05-27 12:50:00,62.69,62.71,62.69,62.7,1200.0,56.2316,56.2496,56.2316,56.2406,1200.0
2015-05-27 12:55:00,62.67,62.7,62.67,62.69,1100.0,56.2137,56.2406,56.2137,56.2316,1100.0
2015-05-27 13:00:00,62.7,62.71,62.68,62.71,4100.0,56.2406,56.2496,56.2227,56.2496,4100.0
2015-05-27 13:05:00,62.7,62.7,62.69,62.69,3300.0,56.2406,56.2406,56.2316,56.2316,3300.0
2015-05-27 13:10:00,62.69,62.71,62.68,62.7,4600.0,56.2316,56.2496,56.2227,56.2406,4600.0
2015-05-27 13:15:00,62.69,62.7,62.68,62.69,1100.0,56.2316,56.2406,56.2227,56.2316,1100.0
2015-05-27 13:20:00,62.7,62.71,62.68,62.69,8400.0,56.2406,56.2496,56.2227,56.2316,8400.0
2015-05-27 13:25:00,62.7,62.75,62.69,62.7,16800.0,56.2406,56.2854,56.2316,56.2406,16800.0
2015-05-27 13:30:00,62.71,62.71,62.68,62.69,5500.0,56.2496,56.2496,56.2227,56.2316,5500.0
2015-05-27 13:35:00,62.69,62.71,62.68,62.7,5600.0,56.2316,56.2496,56.2227,56.2406,5600.0
2015-05-27 13:40:00,62.7,62.7,62.66,62.67,2500.0,56.2406,56.2406,56.2047,56.2137,2500.0
2015-05-27 13:45:00,62.68,62.69,62.68,62.68,1000.0,56.2227,56.2316,56.2227,56.2227,1000.0
2015-05-27 13:50:00,62.69,62.74,62.68,62.7,7200.0,56.2316,56.2765,56.2227,56.2406,7200.0
2015-05-27 13:55:00,62.71,62.72,62.68,62.71,3700.0,56.2496,56.2585,56.2227,56.2496,3700.0
2015-05-27 14:00:00,62.71,62.75,62.69,62.72,10800.0,56.2496,56.2854,56.2316,56.2585,10800.0
2015-05-27 14:05:00,62.72,62.76,62.68,62.72,21100.0,56.2585,56.2944,56.2227,56.2585,21100.0
2015-05-27 14:10:00,62.72,62.72,62.66,62.66,6600.0,56.2585,56.2585,56.2047,56.2047,6600.0
2015-05-27 14:15:00,62.68,62.7,62.66,62.69,4600.0,56.2227,56.2406,56.2047,56.2316,4600.0
2015-05-27 14:20:00,62.69,62.71,62.67,62.67,5200.0,56.2316,56.2496,56.2137,56.2137,5200.0
2015-05-27 14:25:00,62.67,62.71,62.67,62.68,6600.0,56.2137,56.2496,56.2137,56.2227,6600.0
2015-05-27 14:30:00,62.68,62.69,62.67,62.68,4900.0,56.2227,56.2316,56.2137,56.2227,4900.0
2015-05-27 14:35:00,62.69,62.69,62.63,62.69,3000.0,56.2316,56.2316,56.1778,56.2316,3000.0
2015-05-27 14:40:00,62.68,62.71,62.68,62.71,3200.0,56.2227,56.2496,56.2227,56.2496,3200.0
2015-05-27 14:45:00,62.71,62.73,62.68,62.68,3000.0,56.2496,56.2675,56.2227,56.2227,3000.0
2015-05-27 14:50:00,62.69,62.71,62.68,62.68,2800.0,56.2316,56.2496,56.2227,56.2227,2800.0
2015-05-27 14:55:00,62.7,62.71,62.68,62.7,3100.0,56.2406,56.2496,56.2227,56.2406,3100.0
2015-05-27 15:00:00,62.71,62.72,62.7,62.7,3100.0,56.2496,56.2585,56.2406,56.2406,3100.0
2015-05-27 15:05:00,62.7,62.73,62.7,62.73,5100.0,56.2406,56.2675,56.2406,56.2675,5100.0
2015-05-27 15:10:00,62.75,62.75,62.69,62.7,14700.0,56.2854,56.2854,56.2316,56.2406,14700.0
2015-05-27 15:15:00,62.69,62.7,62.69,62.7,12400.0,56.2316,56.2406,56.2316,56.2406,12400.0
2015-05-27 15:20:00,62.69,62.7,62.68,62.7,7700.0,56.2316,56.2406,56.2227,56.2406,7700.0
2015-05-27 15:25:00,62.71,62.71,62.69,62.69,7300.0,56.2496,56.2496,56.2316,56.2316,7300.0
2015-05-27 15:30:00,62.69,62.7,62.66,62.66,4300.0,56.2316,56.2406,56.2047,56.2047,4300.0
2015-05-27 15:35:00,62.68,62.71,62.68,62.7,11200.0,56.2227,56.2496,56.2227,56.2406,11200.0
2015-05-27 15:40:00,62.7,62.7,62.63,62.64,11300.0,56.2406,56.2406,56.1778,56.1868,11300.0
2015-05-27 15:45:00,62.63,62.64,62.59,62.62,11400.0,56.1778,56.1868,56.1419,56.1688,11400.0
2015-05-27 15:50:00,62.62,62.7,62.62,62.7,12000.0,56.1688,56.2406,56.1688,56.2406,12000.0
2015-05-27 15:55:00,62.7,62.7,62.62,62.7,46900.0,56.2406,56.2406,56.1688,56.2406,46900.0
2015-05-28 09:30:00,62.7,62.7,62.5,62.51,5000.0,56.2406,56.2406,56.0612,56.0702,5000.0
2015-05-28 09:35:00,62.52,62.58,62.49,62.52,6800.0,56.0791,56.133,56.0522,56.0791,6800.0
2015-05-28 09:40:00,62.56,62.64,62.55,62.62,1800.0,56.115,56.1868,56.106,56.1688,1800.0
2015-05-28 09:45:00,62.62,62.63,62.48,62.48,4500.0,56.1688,56.1778,56.0433,56.0433,4500.0
2015-05-28 09:50:00,62.48,62.51,62.42,62.49,1300.0,56.0433,56.0702,55.9894,56.0522,1300.0
2015-05-28 09:55:00,62.45,62.45,62.42,62.45,600.0,56.0164,56.0164,55.9894,56.0164,600.0
2015-05-28 10:00:00,62.46,62.52,62.45,62.46,1500.0,56.0253,56.0791,56.0164,56.0253,1500.0
2015-05-28 10:05:00,62.48,62.51,62.45,62.48,1400.0,56.0433,56.0702,56.0164,56.0433,1400.0
2015-05-28 10:10:00,62.49,62.49,62.44,62.45,1000.0,56.0522,56.0522,56.0074,56.0164,1000.0
2015-05-28 10:15:00,62.53,62.53,62.53,62.53,100.0,56.0881,56.0881,56.0881,56.0881,100.0
2015-05-28 10:20:00,62.58,62.6,62.52,62.54,4500.0,56.133,56.1509,56.0791,56.0971,4500.0
2015-05-28 10:25:00,62.52,62.6,62.52,62.6,900.0,56.0791,56.1509,56.0791,56.1509,900.0
2015-05-28 10:30:00,62.57,62.57,62.48,62.5,1100.0,56.124,56.124,56.0433,56.0612,1100.0
2015-05-28 10:35:00,62.51,62.51,62.47,62.5,5400.0,56.0702,56.0702,56.0343,56.0612,5400.0
2015-05-28 10:40:00,62.49,62.52,62.46,62.52,1600.0,56.0522,56.0791,56.0253,56.0791,1600.0
2015-05-28 10:45:00,62.54,62.54,62.53,62.53,300.0,56.0971,56.0971,56.0881,56.0881,300.0
2015-05-28 10:50:00,62.52,62.52,62.52,62.52,400.0,56.0791,56.0791,56.0791,56.0791,400.0
2015-05-28 10:55:00,62.56,62.59,62.56,62.59,800.0,56.115,56.1419,56.115,56.1419,800.0
2015-05-28 11:00:00,62.59,62.62,62.59,62.59,900.0,56.1419,56.1688,56.1419,56.1419,900.0
2015-05-28 11:05:00,62.61,62.71,62.61,62.7,2200.0,56.1599,56.2496,56.1599,56.2406,2200.0
2015-05-28 11:10:00,62.7,62.71,62.68,62.7,4400.0,56.2406,56.2496,56.2227,56.2406,4400.0
2015-05-28 11:15:00,62.72,62.72,62.66,62.7,3700.0,56.2585,56.2585,56.2047,56.2406,3700.0
2015-05-28 11:20:00,62.69,62.7,62.68,62.7,500.0,56.2316,56.2406,56.2227,56.2406,500.0
2015-05-28 11:25:00,62.69,62.7,62.67,62.69,1500.0,56.2316,56.2406,56.2137,56.2316,1500.0
2015-05-28 11:30:00,62.69,62.71,62.69,62.7,1600.0,56.2316,56.2496,56.2316,56.2406,1600.0
2015-05-28 11:35:00,62.69,62.69,62.65,62.65,300.0,56.2316,56.2316,56.1957,56.1957,300.0
2015-05-28 11:40:00,62.68,62.68,62.64,62.64,1100.0,56.2227,56.2227,56.1868,56.1868,1100.0
2015-05-28 11:45:00,62.65,62.65,62.59,62.59,1400.0,56.1957,56.1957,56.1419,56.1419,1400.0
2015-05-28 11:50:00,62.58,62.58,62.57,62.57,1000.0,56.133,56.133,56.124,56.124,1000.0
2015-05-28 11:55:00,62.57,62.59,62.56,62.58,2200.0,56.124,56.1419,56.115,56.133,2200.0
2015-05-28 12:00:00,62.59,62.63,62.58,62.63,1600.0,56.1419,56.1778,56.133,56.1778,1600.0
2015-05-28 12:05:00,62.61,62.62,62.61,62.62,800.0,56.1599,56.1688,56.1599,56.1688,800.0
2015-05-28 12:10:00,62.62,62.66,62.62,62.66,1600.0,56.1688,56.2047,56.1688,56.2047,1600.0
2015-05-28 12:15:00,62.67,62.7,62.67,62.69,900.0,56.2137,56.2406,56.2137,56.2316,900.0
2015-05-28 12:20:00,62.69,62.7,62.64,62.7,5800.0,56.2316,56.2406,56.1868,56.2406,5800.0
2015-05-28 12:25:00,62.7,62.7,62.68,62.69,1500.0,56.2406,56.2406,56.2227,56.2316,1500.0
2015-05-28 12:30:00,62.68,62.68,62.64,62.64,2300.0,56.2227,56.2227,56.1868,56.1868,2300.0
2015-05-28 12:35:00,62.65,62.65,62.62,62.62,1100.0,56.1957,56.1957,56.1688,56.1688,1100.0
2015-05-28 12:40:00,62.62,62.62,62.61,62.62,2300.0,56.1688,56.1688,56.1599,56.1688,2300.0
2015-05-28 12:45:00,62.62,62.64,62.62,62.62,1900.0,56.1688,56.1868,56.1688,56.1688,1900.0
2015-05-28 12:50:00,62.63,62.63,62.62,62.62,700.0,56.1778,56.1778,56.1688,56.1688,700.0
2015-05-28 12:55:00,62.62,62.62,62.61,62.62,1500.0,56.1688,56.1688,56.1599,56.1688,1500.0
2015-05-28 13:00:00,62.6,62.62,62.6,62.61,1500.0,56.1509,56.1688,56.1509,56.1599,1500.0
2015-05-28 13:05:00,62.61,62.62,62.59,62.6,2500.0,56.1599,56.1688,56.1419,56.1509,2500.0
2015-05-28 13:10:00,62.59,62.62,62.56,62.56,5700.0,56.1419,56.1688,56.115,56.115,5700.0
2015-05-28 13:15:00,62.56,62.56,62.51,62.51,900.0,56.115,56.115,56.0702,56.0702,900.0
2015-05-28 13:20:00,62.5,62.51,62.47,62.47,3500.0,56.0612,56.0702,56.0343,56.0343,3500.0
2015-05-28 13:25:00,62.47,62.47,62.46,62.46,3100.0,56.0343,56.0343,56.0253,56.0253,3100.0
2015-05-28 13:30:00,62.46,62.47,62.46,62.47,1400.0,56.0253,56.0343,56.0253,56.0343,1400.0
2015-05-28 13:35:00,62.5,62.54,62.5,62.54,2300.0,56.0612,56.0971,56.0612,56.0971,2300.0
2015-05-28 13:40:00,62.57,62.58,62.57,62.57,2200.0,56.124,56.133,56.124,56.124,2200.0
2015-05-28 13:45:00,62.58,62.6,62.58,62.59,1700.0,56.133,56.1509,56.133,56.1419,1700.0
2015-05-28 13:50:00,62.6,62.61,62.59,62.6,3000.0,56.1509,56.1599,56.1419,56.1509,3000.0
2015-05-28 13:55:00,62.62,62.64,62.62,62.63,3300.0,56.1688,56.1868,56.1688,56.1778,3300.0
2015-05-28 14:00:00,62.64,62.67,62.64,62.67,1900.0,56.1868,56.2137,56.1868,56.2137,1900.0
2015-05-28 14:05:00,62.66,62.67,62.64,62.65,3600.0,56.2047,56.2137,56.1868,56.1957,3600.0
2015-05-28 14:10:00,62.65,62.66,62.62,62.63,4800.0,56.1957,56.2047,56.1688,56.1778,4800.0
2015-05-28 14:15:00,62.62,62.62,62.6,62.61,3600.0,56.1688,56.1688,56.1509,56.1599,3600.0
2015-05-28 14:20:00,62.62,62.7,62.62,62.68,4100.0,56.1688,56.2406,56.1688,56.2227,4100.0
2015-05-28 14:25:00,62.69,62.7,62.66,62.66,5300.0,56.2316,56.2406,56.2047,56.2047,5300.0
2015-05-28 14:30:00,62.67,62.67,62.66,62.66,300.0,56.2137,56.2137,56.2047,56.2047,300.0
2015-05-28 14:35:00,62.67,62.7,62.67,62.67,4500.0,56.2137,56.2406,56.2137,56.2137,4500.0
2015-05-28 14:40:00,62.67,62.68,62.67,62.68,700.0,56.2137,56.2227,56.2137,56.2227,700.0
2015-05-28 14:45:00,62.69,62.7,62.68,62.68,2300.0,56.2316,56.2406,56.2227,56.2227,2300.0
2015-05-28 14:50:00,62.69,62.7,62.69,62.7,1000.0,56.2316,56.2406,56.2316,56.2406,1000.0
2015-05-28 14:55:00,62.7,62.7,62.68,62.68,1800.0,56.2406,56.2406,56.2227,56.2227,1800.0
2015-05-28 15:00:00,62.67,62.7,62.67,62.7,7900.0,56.2137,56.2406,56.2137,56.2406,7900.0
2015-05-28 15:05:00,62.68,62.7,62.68,62.7,6600.0,56.2227,56.2406,56.2227,56.2406,6600.0
2015-05-28 15:10:00,62.7,62.76,62.7,62.7,18500.0,56.2406,56.2944,56.2406,56.2406,18500.0
2015-05-28 15:15:00,62.69,62.72,62.65,62.66,10300.0,56.2316,56.2585,56.1957,56.2047,10300.0
2015-05-28 15:20:00,62.65,62.66,62.63,62.63,4900.0,56.1957,56.2047,56.1778,56.1778,4900.0
2015-05-28 15:25:00,62.63,62.63,62.61,62.61,5500.0,56.1778,56.1778,56.1599,56.1599,5500.0
2015-05-28 15:30:00,62.61,62.65,62.61,62.65,4500.0,56.1599,56.1957,56.1599,56.1957,4500.0
2015-05-28 15:35:00,62.66,62.68,62.65,62.65,4400.0,56.2047,56.2227,56.1957,56.1957,4400.0
2015-05-28 15:40:00,62.65,62.66,62.65,62.66,3900.0,56.1957,56.2047,56.1957,56.2047,3900.0
2015-05-28 15:45:00,62.67,62.68,62.66,62.67,8800.0,56.2137,56.2227,56.2047,56.2137,8800.0
2015-05-28 15:50:00,62.67,62.68,62.6,62.63,24700.0,56.2137,56.2227,56.1509,56.1778,24700.0
2015-05-28 15:55:00,62.63,62.65,62.59,62.65,37400.0,56.1778,56.1957,56.1419,56.1957,37400.0
2015-05-29 09:30:00,62.67,62.7,62.62,62.62,2754.0,56.2137,56.2406,56.1688,56.1688,2754.0
2015-05-29 09:35:00,62.54,62.55,62.46,62.52,3270.0,56.0971,56.106,56.0253,56.0791,3270.0
2015-05-29 09:40:00,62.51,62.57,62.43,62.43,2600.0,56.0702,56.124,55.9984,55.9984,2600.0
2015-05-29 09:45:00,62.41,62.45,62.41,62.41,900.0,55.9805,56.0164,55.9805,55.9805,900.0
2015-05-29 09:50:00,62.46,62.47,62.37,62.37,2949.0,56.0253,56.0343,55.9446,55.9446,2949.0
2015-05-29 09:55:00,62.38,62.44,62.37,62.37,1600.0,55.9536,56.0074,55.9446,55.9446,1600.0
2015-05-29 10:00:00,62.4,62.42,62.33,62.39,2868.0,55.9715,55.9894,55.9087,55.9625,2868.0
2015-05-29 10:05:00,62.39,62.39,62.37,62.38,900.0,55.9625,55.9625,55.9446,55.9536,900.0
2015-05-29 10:10:00,62.43,62.44,62.4,62.4,800.0,55.9984,56.0074,55.9715,55.9715,800.0
2015-05-29 10:15:00,62.38,62.38,62.31,62.32,3000.0,55.9536,55.9536,55.8908,55.8997,3000.0
2015-05-29 10:20:00,62.32,62.38,62.32,62.32,600.0,55.8997,55.9536,55.8997,55.8997,600.0
2015-05-29 10:25:00,62.35,62.35,62.3,62.33,700.0,55.9267,55.9267,55.8818,55.9087,700.0
2015-05-29 10:30:00,62.28,62.28,62.24,62.25,1002.0,55.8639,55.8639,55.828,55.837,1002.0
2015-05-29 10:35:00,62.29,62.31,62.27,62.31,505.0,55.8728,55.8908,55.8549,55.8908,505.0
2015-05-29 10:40:00,62.34,62.36,62.22,62.22,1400.0,55.9177,55.9356,55.81,55.81,1400.0
2015-05-29 10:45:00,62.19,62.19,62.16,62.17,600.0,55.7831,55.7831,55.7562,55.7652,600.0
2015-05-29 10:50:00,62.15,62.15,62.09,62.1,3102.0,55.7473,55.7473,55.6934,55.7024,3102.0
2015-05-29 10:55:00,62.09,62.11,62.05,62.11,800.0,55.6934,55.7114,55.6576,55.7114,800.0
2015-05-29 11:00:00,62.12,62.12,62.08,62.11,661.0,55.7203,55.7203,55.6845,55.7114,661.0
2015-05-29 11:05:00,62.13,62.13,62.11,62.12,1200.0,55.7293,55.7293,55.7114,55.7203,1200.0
2015-05-29 11:10:00,62.12,62.12,62.09,62.09,1900.0,55.7203,55.7203,55.6934,55.6934,1900.0
2015-05-29 11:15:00,62.11,62.13,62.1,62.12,4900.0,55.7114,55.7293,55.7024,55.7203,4900.0
2015-05-29 11:20:00,62.12,62.13,62.06,62.06,3300.0,55.7203,55.7293,55.6665,55.6665,3300.0
2015-05-29 11:25:00,62.04,62.06,61.99,62.0,999.0,55.6486,55.6665,55.6037,55.6127,999.0
2015-05-29 11:30:00,62.0,62.08,62.0,62.08,2300.0,55.6127,55.6845,55.6127,55.6845,2300.0
2015-05-29 11:35:00,62.07,62.16,62.07,62.14,2500.0,55.6755,55.7562,55.6755,55.7383,2500.0
2015-05-29 11:40:00,62.16,62.19,62.13,62.17,5300.0,55.7562,55.7831,55.7293,55.7652,5300.0
2015-05-29 11:45:00,62.19,62.2,62.18,62.19,2364.0,55.7831,55.7921,55.7742,55.7831,2364.0
2015-05-29 11:50:00,62.18,62.18,62.14,62.14,2700.0,55.7742,55.7742,55.7383,55.7383,2700.0
2015-05-29 11:55:00,62.15,62.15,62.09,62.11,3100.0,55.7473,55.7473,55.6934,55.7114,3100.0
2015-05-29 12:00:00,62.11,62.17,62.1,62.13,5900.0,55.7114,55.7652,55.7024,55.7293,5900.0
2015-05-29 12:05:00,62.13,62.13,62.11,62.12,4405.0,55.7293,55.7293,55.7114,55.7203,4405.0
2015-05-29 12:10:00,62.12,62.12,62.09,62.09,2805.0,55.7203,55.7203,55.6934,55.6934,2805.0
2015-05-29 12:15:00,62.09,62.12,62.09,62.1,2294.0,55.6934,55.7203,55.6934,55.7024,2294.0
2015-05-29 12:20:00,62.11,62.15,62.1,62.14,4800.0,55.7114,55.7473,55.7024,55.7383,4800.0
2015-05-29 12:25:00,62.15,62.2,62.14,62.18,3088.0,55.7473,55.7921,55.7383,55.7742,3088.0
2015-05-29 12:30:00,62.18,62.24,62.13,62.13,19704.0,55.7742,55.828,55.7293,55.7293,19704.0
2015-05-29 12:35:00,62.13,62.14,62.08,62.14,12724.0,55.7293,55.7383,55.6845,55.7383,12724.0
2015-05-29 12:40:00,62.14,62.14,62.1,62.1,2320.0,55.7383,55.7383,55.7024,55.7024,2320.0
2015-05-29 12:45:00,62.1,62.11,62.1,62.11,3300.0,55.7024,55.7114,55.7024,55.7114,3300.0
2015-05-29 12:50:00,62.1,62.1,62.07,62.07,1200.0,55.7024,55.7024,55.6755,55.6755,1200.0
2015-05-29 12:55:00,62.06,62.1,62.06,62.09,1200.0,55.6665,55.7024,55.6665,55.6934,1200.0
2015-05-29 13:00:00,62.09,62.12,62.06,62.12,1097.0,55.6934,55.7203,55.6665,55.7203,1097.0
2015-05-29 13:05:00,62.12,62.12,62.07,62.07,1200.0,55.7203,55.7203,55.6755,55.6755,1200.0
2015-05-29 13:10:00,62.1,62.12,62.08,62.08,3600.0,55.7024,55.7203,55.6845,55.6845,3600.0
2015-05-29 13:15:00,62.08,62.13,62.07,62.11,2000.0,55.6845,55.7293,55.6755,55.7114,2000.0
2015-05-29 13:20:00,62.13,62.14,62.09,62.1,11054.0,55.7293,55.7383,55.6934,55.7024,11054.0
2015-05-29 13:25:00,62.09,62.1,62.08,62.09,3003.0,55.6934,55.7024,55.6845,55.6934,3003.0
2015-05-29 13:30:00,62.1,62.12,62.08,62.1,7400.0,55.7024,55.7203,55.6845,55.7024,7400.0
2015-05-29 13:35:00,62.11,62.12,62.09,62.1,6817.0,55.7114,55.7203,55.6934,55.7024,6817.0
2015-05-29 13:40:00,62.1,62.11,62.08,62.11,5200.0,55.7024,55.7114,55.6845,55.7114,5200.0
2015-05-29 13:45:00,62.1,62.11,62.07,62.08,3719.0,55.7024,55.7114,55.6755,55.6845,3719.0
2015-05-29 13:50:00,62.09,62.16,62.09,62.11,3455.0,55.6934,55.7562,55.6934,55.7114,3455.0
2015-05-29 13:55:00,62.12,62.15,62.12,62.15,1900.0,55.7203,55.7473,55.7203,55.7473,1900.0
2015-05-29 14:00:00,62.14,62.18,62.13,62.14,8628.0,55.7383,55.7742,55.7293,55.7383,8628.0
2015-05-29 14:05:00,62.15,62.17,62.1,62.12,5878.0,55.7473,55.7652,55.7024,55.7203,5878.0
2015-05-29 14:10:00,62.12,62.12,62.07,62.08,4760.0,55.7203,55.7203,55.6755,55.6845,4760.0
2015-05-29 14:15:00,62.09,62.11,62.07,62.08,3300.0,55.6934,55.7114,55.6755,55.6845,3300.0
2015-05-29 14:20:00,62.07,62.09,62.05,62.05,5000.0,55.6755,55.6934,55.6576,55.6576,5000.0
2015-05-29 14:25:00,62.06,62.11,62.05,62.1,3418.0,55.6665,55.7114,55.6576,55.7024,3418.0
2015-05-29 14:30:00,62.09,62.11,62.06,62.07,3800.0,55.6934,55.7114,55.6665,55.6755,3800.0
2015-05-29 14:35:00,62.08,62.1,62.07,62.09,2650.0,55.6845,55.7024,55.6755,55.6934,2650.0
2015-05-29 14:40:00,62.08,62.09,62.07,62.09,2005.0,55.6845,55.6934,55.6755,55.6934,2005.0
2015-05-29 14:45:00,62.09,62.09,62.06,62.06,4355.0,55.6934,55.6934,55.6665,55.6665,4355.0
2015-05-29 14:50:00,62.07,62.07,62.04,62.06,3368.0,55.6755,55.6755,55.6486,55.6665,3368.0
2015-05-29 14:55:00,62.06,62.08,62.05,62.08,2586.0,55.6665,55.6845,55.6576,55.6845,2586.0
2015-05-29 15:00:00,62.07,62.11,62.06,62.1,2900.0,55.6755,55.7114,55.6665,55.7024,2900.0
2015-05-29 15:05:00,62.1,62.14,62.08,62.14,4076.0,55.7024,55.7383,55.6845,55.7383,4076.0
2015-05-29 15:10:00,62.14,62.16,62.13,62.13,10159.0,55.7383,55.7562,55.7293,55.7293,10159.0
2015-05-29 15:15:00,62.13,62.13,62.09,62.1,6467.0,55.7293,55.7293,55.6934,55.7024,6467.0
2015-05-29 15:20:00,62.1,62.12,62.09,62.11,9905.0,55.7024,55.7203,55.6934,55.7114,9905.0
2015-05-29 15:25:00,62.12,62.13,62.1,62.11,4023.0,55.7203,55.7293,55.7024,55.7114,4023.0
2015-05-29 15:30:00,62.11,62.11,62.07,62.09,10822.0,55.7114,55.7114,55.6755,55.6934,10822.0
2015-05-29 15:35:00,62.1,62.12,62.06,62.11,10332.0,55.7024,55.7203,55.6665,55.7114,10332.0
2015-05-29 15:40:00,62.11,62.13,62.09,62.11,15259.0,55.7114,55.7293,55.6934,55.7114,15259.0
2015-05-29 15:45:00,62.1,62.1,62.07,62.09,12801.0,55.7024,55.7024,55.6755,55.6934,12801.0
2015-05-29 15:50:00,62.08,62.11,62.07,62.1,10729.0,55.6845,55.7114,55.6755,55.7024,10729.0
2015-05-29 15:55:00,62.1,62.15,62.04,62.05,39947.0,55.7024,55.7473,55.6486,55.6576,39947.0
2015-06-01 09:30:00,62.35,62.66,62.13,62.66,8633.0,55.9267,56.2047,55.7293,56.2047,8633.0
2015-06-01 09:35:00,62.5,62.58,62.32,62.33,6826.0,56.0612,56.133,55.8997,55.9087,6826.0
2015-06-01 09:40:00,62.33,62.38,62.29,62.34,4170.0,55.9087,55.9536,55.8728,55.9177,4170.0
2015-06-01 09:45:00,62.37,62.39,62.25,62.27,4560.0,55.9446,55.9625,55.837,55.8549,4560.0
2015-06-01 09:50:00,62.25,62.33,62.24,62.25,3500.0,55.837,55.9087,55.828,55.837,3500.0
2015-06-01 09:55:00,62.27,62.28,62.2,62.22,3440.0,55.8549,55.8639,55.7921,55.81,3440.0
2015-06-01 10:00:00,62.2,62.24,62.04,62.09,6050.0,55.7921,55.828,55.6486,55.6934,6050.0
2015-06-01 10:05:00,62.1,62.11,61.94,61.98,3985.0,55.7024,55.7114,55.5589,55.5948,3985.0
2015-06-01 10:10:00,61.99,62.0,61.75,61.77,5200.0,55.6037,55.6127,55.3885,55.4064,5200.0
2015-06-01 10:15:00,61.75,61.81,61.74,61.81,2300.0,55.3885,55.4423,55.3795,55.4423,2300.0
2015-06-01 10:20:00,61.8,61.95,61.78,61.95,2300.0,55.4333,55.5679,55.4154,55.5679,2300.0
2015-06-01 10:25:00,61.9,61.98,61.89,61.98,1400.0,55.523,55.5948,55.514,55.5948,1400.0
2015-06-01 10:30:00,61.89,61.97,61.86,61.97,1600.0,55.514,55.5858,55.4871,55.5858,1600.0
2015-06-01 10:35:00,61.94,61.99,61.91,61.99,3056.0,55.5589,55.6037,55.532,55.6037,3056.0
2015-06-01 10:40:00,61.97,62.06,61.96,62.03,9200.0,55.5858,55.6665,55.5768,55.6396,9200.0
2015-06-01 10:45:00,62.0,62.03,61.96,62.01,4006.0,55.6127,55.6396,55.5768,55.6217,4006.0
2015-06-01 10:50:00,62.02,62.03,61.98,62.0,6700.0,55.6306,55.6396,55.5948,55.6127,6700.0
2015-06-01 10:55:00,61.99,62.1,61.98,62.07,6348.0,55.6037,55.7024,55.5948,55.6755,6348.0
2015-06-01 11:00:00,62.07,62.08,62.07,62.08,3300.0,55.6755,55.6845,55.6755,55.6845,3300.0
2015-06-01 11:05:00,62.08,62.08,62.05,62.05,1600.0,55.6845,55.6845,55.6576,55.6576,1600.0
2015-06-01 11:10:00,62.07,62.08,62.06,62.07,44252.0,55.6755,55.6845,55.6665,55.6755,44252.0
2015-06-01 11:15:00,62.07,62.11,62.06,62.1,4800.0,55.6755,55.7114,55.6665,55.7024,4800.0
2015-06-01 11:20:00,62.1,62.12,62.06,62.09,13200.0,55.7024,55.7203,55.6665,55.6934,13200.0
2015-06-01 11:25:00,62.08,62.08,61.98,61.98,15700.0,55.6845,55.6845,55.5948,55.5948,15700.0
2015-06-01 11:30:00,62.02,62.03,62.02,62.03,426.0,55.6306,55.6396,55.6306,55.6396,426.0
2015-06-01 11:35:00,62.02,62.04,62.0,62.04,3400.0,55.6306,55.6486,55.6127,55.6486,3400.0
2015-06-01 11:40:00,62.02,62.04,61.99,62.03,2900.0,55.6306,55.6486,55.6037,55.6396,2900.0
2015-06-01 11:45:00,62.01,62.02,61.97,62.02,1000.0,55.6217,55.6306,55.5858,55.6306,1000.0
2015-06-01 11:50:00,62.02,62.06,62.01,62.05,900.0,55.6306,55.6665,55.6217,55.6576,900.0
2015-06-01 11:55:00,62.05,62.05,62.01,62.05,1100.0,55.6576,55.6576,55.6217,55.6576,1100.0
2015-06-01 12:00:00,62.09,62.1,62.07,62.09,2700.0,55.6934,55.7024,55.6755,55.6934,2700.0
2015-06-01 12:05:00,62.09,62.11,62.06,62.06,1800.0,55.6934,55.7114,55.6665,55.6665,1800.0
2015-06-01 12:10:00,62.09,62.1,62.07,62.09,2000.0,55.6934,55.7024,55.6755,55.6934,2000.0
2015-06-01 12:15:00,62.09,62.18,62.09,62.18,6223.0,55.6934,55.7742,55.6934,55.7742,6223.0
2015-06-01 12:20:00,62.18,62.18,62.12,62.12,3873.0,55.7742,55.7742,55.7203,55.7203,3873.0
2015-06-01 12:25:00,62.13,62.14,62.1,62.1,13864.0,55.7293,55.7383,55.7024,55.7024,13864.0
2015-06-01 12:30:00,62.12,62.13,62.1,62.1,4951.0,55.7203,55.7293,55.7024,55.7024,4951.0
2015-06-01 12:35:00,62.1,62.1,62.07,62.08,5224.0,55.7024,55.7024,55.6755,55.6845,5224.0
2015-06-01 12:40:00,62.07,62.08,62.05,62.06,2463.0,55.6755,55.6845,55.6576,55.6665,2463.0
2015-06-01 12:45:00,62.07,62.07,62.06,62.07,6700.0,55.6755,55.6755,55.6665,55.6755,6700.0
2015-06-01 12:50:00,62.07,62.08,62.06,62.08,3100.0,55.6755,55.6845,55.6665,55.6845,3100.0
2015-06-01 12:55:00,62.1,62.12,62.06,62.09,10660.0,55.7024,55.7203,55.6665,55.6934,10660.0
2015-06-01 13:00:00,62.1,62.12,62.07,62.1,35500.0,55.7024,55.7203,55.6755,55.7024,35500.0
2015-06-01 13:05:00,62.1,62.12,62.1,62.1,3100.0,55.7024,55.7203,55.7024,55.7024,3100.0
2015-06-01 13:10:00,62.1,62.12,62.1,62.11,2400.0,55.7024,55.7203,55.7024,55.7114,2400.0
2015-06-01 13:15:00,62.1,62.12,62.09,62.12,3335.0,55.7024,55.7203,55.6934,55.7203,3335.0
2015-06-01 13:20:00,62.12,62.14,62.1,62.14,2601.0,55.7203,55.7383,55.7024,55.7383,2601.0
2015-06-01 13:25:00,62.15,62.16,62.12,62.12,2000.0,55.7473,55.7562,55.7203,55.7203,2000.0
2015-06-01 13:30:00,62.13,62.23,62.13,62.22,7810.0,55.7293,55.819,55.7293,55.81,7810.0
2015-06-01 13:35:00,62.22,62.22,62.18,62.18,2800.0,55.81,55.81,55.7742,55.7742,2800.0
2015-06-01 13:40:00,62.2,62.2,62.19,62.19,400.0,55.7921,55.7921,55.7831,55.7831,400.0
2015-06-01 13:45:00,62.2,62.28,62.2,62.28,1600.0,55.7921,55.8639,55.7921,55.8639,1600.0
2015-06-01 13:50:00,62.27,62.27,62.23,62.26,2050.0,55.8549,55.8549,55.819,55.8459,2050.0
2015-06-01 13:55:00,62.27,62.28,62.23,62.24,8493.0,55.8549,55.8639,55.819,55.828,8493.0
2015-06-01 14:00:00,62.24,62.25,62.17,62.19,9403.0,55.828,55.837,55.7652,55.7831,9403.0
2015-06-01 14:05:00,62.16,62.16,62.14,62.16,3109.0,55.7562,55.7562,55.7383,55.7562,3109.0
2015-06-01 14:10:00,62.17,62.18,62.13,62.17,3625.0,55.7652,55.7742,55.7293,55.7652,3625.0
2015-06-01 14:15:00,62.16,62.27,62.16,62.25,2900.0,55.7562,55.8549,55.7562,55.837,2900.0
2015-06-01 14:20:00,62.25,62.26,62.25,62.25,3503.0,55.837,55.8459,55.837,55.837,3503.0
2015-06-01 14:25:00,62.25,62.25,62.2,62.21,3991.0,55.837,55.837,55.7921,55.8011,3991.0
2015-06-01 14:30:00,62.21,62.28,62.2,62.28,2307.0,55.8011,55.8639,55.7921,55.8639,2307.0
2015-06-01 14:35:00,62.27,62.27,62.23,62.24,5628.0,55.8549,55.8549,55.819,55.828,5628.0
2015-06-01 14:40:00,62.25,62.26,62.23,62.26,1458.0,55.837,55.8459,55.819,55.8459,1458.0
2015-06-01 14:45:00,62.27,62.27,62.2,62.21,5921.0,55.8549,55.8549,55.7921,55.8011,5921.0
2015-06-01 14:50:00,62.21,62.24,62.17,62.24,4200.0,55.8011,55.828,55.7652,55.828,4200.0
2015-06-01 14:55:00,62.24,62.24,62.2,62.21,5635.0,55.828,55.828,55.7921,55.8011,5635.0
2015-06-01 15:00:00,62.22,62.24,62.22,62.24,1984.0,55.81,55.828,55.81,55.828,1984.0
2015-06-01 15:05:00,62.23,62.25,62.22,62.23,5283.0,55.819,55.837,55.81,55.819,5283.0
2015-06-01 15:10:00,62.24,62.27,62.23,62.26,1600.0,55.828,55.8549,55.819,55.8459,1600.0
2015-06-01 15:15:00,62.26,62.27,62.24,62.24,4678.0,55.8459,55.8549,55.828,55.828,4678.0
2015-06-01 15:20:00,62.24,62.28,62.22,62.27,3502.0,55.828,55.8639,55.81,55.8549,3502.0
2015-06-01 15:25:00,62.26,62.26,62.24,62.24,3875.0,55.8459,55.8459,55.828,55.828,3875.0
2015-06-01 15:30:00,62.25,62.25,62.15,62.15,3800.0,55.837,55.837,55.7473,55.7473,3800.0
2015-06-01 15:35:00,62.15,62.19,62.15,62.16,6195.0,55.7473,55.7831,55.7473,55.7562,6195.0
2015-06-01 15:40:00,62.17,62.19,62.14,62.16,4516.0,55.7652,55.7831,55.7383,55.7562,4516.0
2015-06-01 15:45:00,62.18,62.19,62.15,62.17,11789.0,55.7742,55.7831,55.7473,55.7652,11789.0
2015-06-01 15:50:00,62.17,62.17,62.12,62.14,7983.0,55.7652,55.7652,55.7203,55.7383,7983.0
2015-06-01 15:55:00,62.15,62.19,62.12,62.15,24307.0,55.7473,55.7831,55.7203,55.7473,24307.0
2015-06-02 09:30:00,62.01,62.3,62.0,62.29,5053.0,55.6217,55.8818,55.6127,55.8728,5053.0
2015-06-02 09:35:00,62.24,62.26,61.95,61.96,6236.0,55.828,55.8459,55.5679,55.5768,6236.0
2015-06-02 09:40:00,61.94,62.1,61.9,62.08,5752.0,55.5589,55.7024,55.523,55.6845,5752.0
2015-06-02 09:45:00,62.04,62.06,61.98,62.02,4550.0,55.6486,55.6665,55.5948,55.6306,4550.0
2015-06-02 09:50:00,62.01,62.07,61.96,62.05,1700.0,55.6217,55.6755,55.5768,55.6576,1700.0
2015-06-02 09:55:00,62.04,62.12,62.04,62.12,400.0,55.6486,55.7203,55.6486,55.7203,400.0
2015-06-02 10:00:00,62.1,62.23,62.08,62.22,10700.0,55.7024,55.819,55.6845,55.81,10700.0
2015-06-02 10:05:00,62.22,62.22,62.18,62.21,2372.0,55.81,55.81,55.7742,55.8011,2372.0
2015-06-02 10:10:00,62.19,62.27,62.19,62.19,1300.0,55.7831,55.8549,55.7831,55.7831,1300.0
2015-06-02 10:15:00,62.18,62.2,62.15,62.2,1100.0,55.7742,55.7921,55.7473,55.7921,1100.0
2015-06-02 10:20:00,62.2,62.25,62.2,62.25,1500.0,55.7921,55.837,55.7921,55.837,1500.0
2015-06-02 10:25:00,62.25,62.3,62.24,62.25,1600.0,55.837,55.8818,55.828,55.837,1600.0
2015-06-02 10:30:00,62.26,62.28,62.17,62.21,5701.0,55.8459,55.8639,55.7652,55.8011,5701.0
2015-06-02 10:35:00,62.19,62.26,62.19,62.26,2600.0,55.7831,55.8459,55.7831,55.8459,2600.0
2015-06-02 10:40:00,62.29,62.29,62.23,62.23,900.0,55.8728,55.8728,55.819,55.819,900.0
2015-06-02 10:45:00,62.23,62.25,62.22,62.25,900.0,55.819,55.837,55.81,55.837,900.0
2015-06-02 10:50:00,62.23,62.24,62.2,62.21,1800.0,55.819,55.828,55.7921,55.8011,1800.0
2015-06-02 10:55:00,62.21,62.21,62.15,62.15,1600.0,55.8011,55.8011,55.7473,55.7473,1600.0
2015-06-02 11:00:00,62.18,62.2,62.18,62.2,600.0,55.7742,55.7921,55.7742,55.7921,600.0
2015-06-02 11:05:00,62.2,62.22,62.17,62.2,1474.0,55.7921,55.81,55.7652,55.7921,1474.0
2015-06-02 11:10:00,62.23,62.23,62.19,62.2,1500.0,55.819,55.819,55.7831,55.7921,1500.0
2015-06-02 11:15:00,62.2,62.2,62.17,62.17,800.0,55.7921,55.7921,55.7652,55.7652,800.0
2015-06-02 11:20:00,62.19,62.2,62.19,62.2,300.0,55.7831,55.7921,55.7831,55.7921,300.0
2015-06-02 11:25:00,62.19,62.19,62.14,62.14,1100.0,55.7831,55.7831,55.7383,55.7383,1100.0
2015-06-02 11:30:00,62.18,62.2,62.18,62.2,1000.0,55.7742,55.7921,55.7742,55.7921,1000.0
2015-06-02 11:35:00,62.2,62.2,62.2,62.2,500.0,55.7921,55.7921,55.7921,55.7921,500.0
2015-06-02 11:40:00,62.2,62.21,62.2,62.2,1300.0,55.7921,55.8011,55.7921,55.7921,1300.0
2015-06-02 11:45:00,62.2,62.22,62.19,62.2,2399.0,55.7921,55.81,55.7831,55.7921,2399.0
2015-06-02 11:50:00,62.22,62.23,62.21,62.21,1500.0,55.81,55.819,55.8011,55.8011,1500.0
2015-06-02 11:55:00,62.22,62.22,62.21,62.22,3665.0,55.81,55.81,55.8011,55.81,3665.0
2015-06-02 12:00:00,62.21,62.25,62.15,62.23,8300.0,55.8011,55.837,55.7473,55.819,8300.0
2015-06-02 12:05:00,62.23,62.24,62.18,62.19,18626.0,55.819,55.828,55.7742,55.7831,18626.0
2015-06-02 12:10:00,62.2,62.21,62.2,62.2,45900.0,55.7921,55.8011,55.7921,55.7921,45900.0
2015-06-02 12:15:00,62.2,62.21,62.19,62.2,4200.0,55.7921,55.8011,55.7831,55.7921,4200.0
2015-06-02 12:20:00,62.2,62.22,62.2,62.21,5427.0,55.7921,55.81,55.7921,55.8011,5427.0
2015-06-02 12:25:00,62.2,62.2,62.13,62.15,5750.0,55.7921,55.7921,55.7293,55.7473,5750.0
2015-06-02 12:30:00,62.17,62.21,62.17,62.2,2100.0,55.7652,55.8011,55.7652,55.7921,2100.0
2015-06-02 12:35:00,62.2,62.22,62.18,62.2,5573.0,55.7921,55.81,55.7742,55.7921,5573.0
2015-06-02 12:40:00,62.2,62.2,62.12,62.12,1900.0,55.7921,55.7921,55.7203,55.7203,1900.0
2015-06-02 12:45:00,62.14,62.2,62.13,62.2,2100.0,55.7383,55.7921,55.7293,55.7921,2100.0
2015-06-02 12:50:00,62.18,62.23,62.18,62.2,6000.0,55.7742,55.819,55.7742,55.7921,6000.0
2015-06-02 12:55:00,62.2,62.24,62.2,62.2,4400.0,55.7921,55.828,55.7921,55.7921,4400.0
2015-06-02 13:00:00,62.23,62.23,62.2,62.21,1700.0,55.819,55.819,55.7921,55.8011,1700.0
2015-06-02 13:05:00,62.2,62.2,62.18,62.19,2005.0,55.7921,55.7921,55.7742,55.7831,2005.0
2015-06-02 13:10:00,62.19,62.21,62.19,62.21,1760.0,55.7831,55.8011,55.7831,55.8011,1760.0
2015-06-02 13:15:00,62.2,62.21,62.19,62.2,4800.0,55.7921,55.8011,55.7831,55.7921,4800.0
2015-06-02 13:20:00,62.21,62.22,62.19,62.2,1420.0,55.8011,55.81,55.7831,55.7921,1420.0
2015-06-02 13:25:00,62.2,62.21,62.18,62.21,1800.0,55.7921,55.8011,55.7742,55.8011,1800.0
2015-06-02 13:30:00,62.23,62.23,62.2,62.2,3220.0,55.819,55.819,55.7921,55.7921,3220.0
2015-06-02 13:35:00,62.21,62.22,62.2,62.21,2363.0,55.8011,55.81,55.7921,55.8011,2363.0
2015-06-02 13:40:00,62.21,62.21,62.2,62.21,1226.0,55.8011,55.8011,55.7921,55.8011,1226.0
2015-06-02 13:45:00,62.21,62.21,62.18,62.2,4124.0,55.8011,55.8011,55.7742,55.7921,4124.0
2015-06-02 13:50:00,62.19,62.22,62.19,62.22,2831.0,55.7831,55.81,55.7831,55.81,2831.0
2015-06-02 13:55:00,62.22,62.22,62.21,62.22,1700.0,55.81,55.81,55.8011,55.81,1700.0
2015-06-02 14:00:00,62.22,62.22,62.19,62.2,3700.0,55.81,55.81,55.7831,55.7921,3700.0
2015-06-02 14:05:00,62.2,62.21,62.2,62.21,1700.0,55.7921,55.8011,55.7921,55.8011,1700.0
2015-06-02 14:10:00,62.2,62.2,62.17,62.18,3136.0,55.7921,55.7921,55.7652,55.7742,3136.0
2015-06-02 14:15:00,62.18,62.19,62.18,62.19,1700.0,55.7742,55.7831,55.7742,55.7831,1700.0
2015-06-02 14:20:00,62.19,62.22,62.19,62.22,2500.0,55.7831,55.81,55.7831,55.81,2500.0
2015-06-02 14:25:00,62.23,62.23,62.22,62.23,2347.0,55.819,55.819,55.81,55.819,2347.0
2015-06-02 14:30:00,62.23,62.24,62.21,62.21,1400.0,55.819,55.828,55.8011,55.8011,1400.0
2015-06-02 14:35:00,62.21,62.21,62.15,62.15,1600.0,55.8011,55.8011,55.7473,55.7473,1600.0
2015-06-02 14:40:00,62.15,62.21,62.15,62.2,2516.0,55.7473,55.8011,55.7473,55.7921,2516.0
2015-06-02 14:45:00,62.2,62.21,62.15,62.19,3307.0,55.7921,55.8011,55.7473,55.7831,3307.0
2015-06-02 14:50:00,62.17,62.17,62.14,62.16,900.0,55.7652,55.7652,55.7383,55.7562,900.0
2015-06-02 14:55:00,62.18,62.19,62.18,62.19,2900.0,55.7742,55.7831,55.7742,55.7831,2900.0
2015-06-02 15:00:00,62.19,62.2,62.18,62.18,2821.0,55.7831,55.7921,55.7742,55.7742,2821.0
2015-06-02 15:05:00,62.18,62.18,62.15,62.17,1400.0,55.7742,55.7742,55.7473,55.7652,1400.0
2015-06-02 15:10:00,62.18,62.21,62.18,62.2,3176.0,55.7742,55.8011,55.7742,55.7921,3176.0
2015-06-02 15:15:00,62.2,62.22,62.2,62.21,4451.0,55.7921,55.81,55.7921,55.8011,4451.0
2015-06-02 15:20:00,62.22,62.22,62.21,62.21,2800.0,55.81,55.81,55.8011,55.8011,2800.0
2015-06-02 15:25:00,62.22,62.22,62.19,62.19,3500.0,55.81,55.81,55.7831,55.7831,3500.0
2015-06-02 15:30:00,62.19,62.21,62.16,62.2,6606.0,55.7831,55.8011,55.7562,55.7921,6606.0
2015-06-02 15:35:00,62.2,62.23,62.19,62.2,5800.0,55.7921,55.819,55.7831,55.7921,5800.0
2015-06-02 15:40:00,62.2,62.2,62.16,62.19,2169.0,55.7921,55.7921,55.7562,55.7831,2169.0
2015-06-02 15:45:00,62.19,62.21,62.18,62.21,2600.0,55.7831,55.8011,55.7742,55.8011,2600.0
2015-06-02 15:50:00,62.22,62.22,62.16,62.16,12060.0,55.81,55.81,55.7562,55.7562,12060.0
2015-06-02 15:55:00,62.17,62.21,62.17,62.19,13087.0,55.7652,55.8011,55.7652,55.7831,13087.0
2015-06-03 09:30:00,62.16,62.59,62.1,62.54,10046.0,55.7562,56.1419,55.7024,56.0971,10046.0
2015-06-03 09:35:00,62.58,62.58,62.24,62.34,11047.0,56.133,56.133,55.828,55.9177,11047.0
2015-06-03 09:40:00,62.4,62.49,62.4,62.44,3129.0,55.9715,56.0522,55.9715,56.0074,3129.0
2015-06-03 09:45:00,62.44,62.48,62.44,62.45,2848.0,56.0074,56.0433,56.0074,56.0164,2848.0
2015-06-03 09:50:00,62.45,62.5,62.41,62.41,3586.0,56.0164,56.0612,55.9805,55.9805,3586.0
2015-06-03 09:55:00,62.44,62.48,62.43,62.43,2400.0,56.0074,56.0433,55.9984,55.9984,2400.0
2015-06-03 10:00:00,62.44,62.5,62.42,62.47,4284.0,56.0074,56.0612,55.9894,56.0343,4284.0
2015-06-03 10:05:00,62.47,62.49,62.41,62.48,2800.0,56.0343,56.0522,55.9805,56.0433,2800.0
2015-06-03 10:10:00,62.49,62.51,62.45,62.48,17661.0,56.0522,56.0702,56.0164,56.0433,17661.0
2015-06-03 10:15:00,62.5,62.51,62.43,62.5,4556.0,56.0612,56.0702,55.9984,56.0612,4556.0
2015-06-03 10:20:00,62.49,62.51,62.49,62.49,6000.0,56.0522,56.0702,56.0522,56.0522,6000.0
2015-06-03 10:25:00,62.5,62.52,62.48,62.5,10308.0,56.0612,56.0791,56.0433,56.0612,10308.0
2015-06-03 10:30:00,62.5,62.52,62.46,62.48,7823.0,56.0612,56.0791,56.0253,56.0433,7823.0
2015-06-03 10:35:00,62.49,62.5,62.46,62.46,7541.0,56.0522,56.0612,56.0253,56.0253,7541.0
2015-06-03 10:40:00,62.47,62.49,62.46,62.49,5700.0,56.0343,56.0522,56.0253,56.0522,5700.0
2015-06-03 10:45:00,62.5,62.5,62.46,62.49,19315.0,56.0612,56.0612,56.0253,56.0522,19315.0
2015-06-03 10:50:00,62.5,62.51,62.46,62.49,11929.0,56.0612,56.0702,56.0253,56.0522,11929.0
2015-06-03 10:55:00,62.5,62.5,62.46,62.47,12270.0,56.0612,56.0612,56.0253,56.0343,12270.0
2015-06-03 11:00:00,62.48,62.51,62.46,62.5,29630.0,56.0433,56.0702,56.0253,56.0612,29630.0
2015-06-03 11:05:00,62.49,62.5,62.47,62.48,10957.0,56.0522,56.0612,56.0343,56.0433,10957.0
2015-06-03 11:10:00,62.49,62.52,62.46,62.5,22097.0,56.0522,56.0791,56.0253,56.0612,22097.0
2015-06-03 11:15:00,62.5,62.56,62.5,62.54,20073.0,56.0612,56.115,56.0612,56.0971,20073.0
2015-06-03 11:20:00,62.54,62.54,62.49,62.51,15502.0,56.0971,56.0971,56.0522,56.0702,15502.0
2015-06-03 11:25:00,62.52,62.53,62.49,62.51,5999.0,56.0791,56.0881,56.0522,56.0702,5999.0
2015-06-03 11:30:00,62.52,62.57,62.5,62.56,4611.0,56.0791,56.124,56.0612,56.115,4611.0
2015-06-03 11:35:00,62.6,62.61,62.5,62.5,17494.0,56.1509,56.1599,56.0612,56.0612,17494.0
2015-06-03 11:40:00,62.49,62.5,62.42,62.5,2300.0,56.0522,56.0612,55.9894,56.0612,2300.0
2015-06-03 11:45:00,62.52,62.54,62.49,62.53,6550.0,56.0791,56.0971,56.0522,56.0881,6550.0
2015-06-03 11:50:00,62.52,62.52,62.48,62.51,5406.0,56.0791,56.0791,56.0433,56.0702,5406.0
2015-06-03 11:55:00,62.52,62.55,62.48,62.52,9331.0,56.0791,56.106,56.0433,56.0791,9331.0
2015-06-03 12:00:00,62.52,62.54,62.52,62.53,3189.0,56.0791,56.0971,56.0791,56.0881,3189.0
2015-06-03 12:05:00,62.54,62.54,62.49,62.51,7463.0,56.0971,56.0971,56.0522,56.0702,7463.0
2015-06-03 12:10:00,62.5,62.55,62.5,62.54,4888.0,56.0612,56.106,56.0612,56.0971,4888.0
2015-06-03 12:15:00,62.54,62.54,62.47,62.47,6487.0,56.0971,56.0971,56.0343,56.0343,6487.0
2015-06-03 12:20:00,62.46,62.48,62.46,62.48,700.0,56.0253,56.0433,56.0253,56.0433,700.0
2015-06-03 12:25:00,62.45,62.5,62.43,62.5,2579.0,56.0164,56.0612,55.9984,56.0612,2579.0
2015-06-03 12:30:00,62.5,62.51,62.48,62.48,2458.0,56.0612,56.0702,56.0433,56.0433,2458.0
2015-06-03 12:35:00,62.5,62.52,62.5,62.51,1300.0,56.0612,56.0791,56.0612,56.0702,1300.0
2015-06-03 12:40:00,62.51,62.51,62.48,62.49,3519.0,56.0702,56.0702,56.0433,56.0522,3519.0
2015-06-03 12:45:00,62.49,62.52,62.49,62.52,3600.0,56.0522,56.0791,56.0522,56.0791,3600.0
2015-06-03 12:50:00,62.52,62.52,62.49,62.49,4560.0,56.0791,56.0791,56.0522,56.0522,4560.0
2015-06-03 12:55:00,62.47,62.51,62.47,62.51,2879.0,56.0343,56.0702,56.0343,56.0702,2879.0
2015-06-03 13:00:00,62.51,62.52,62.47,62.48,6208.0,56.0702,56.0791,56.0343,56.0433,6208.0
2015-06-03 13:05:00,62.48,62.5,62.48,62.48,2350.0,56.0433,56.0612,56.0433,56.0433,2350.0
2015-06-03 13:10:00,62.5,62.53,62.5,62.52,3500.0,56.0612,56.0881,56.0612,56.0791,3500.0
2015-06-03 13:15:00,62.52,62.52,62.48,62.48,5410.0,56.0791,56.0791,56.0433,56.0433,5410.0
2015-06-03 13:20:00,62.5,62.52,62.49,62.49,5801.0,56.0612,56.0791,56.0522,56.0522,5801.0
2015-06-03 13:25:00,62.5,62.51,62.5,62.5,2519.0,56.0612,56.0702,56.0612,56.0612,2519.0
2015-06-03 13:30:00,62.5,62.5,62.48,62.49,3206.0,56.0612,56.0612,56.0433,56.0522,3206.0
2015-06-03 13:35:00,62.49,62.51,62.49,62.5,900.0,56.0522,56.0702,56.0522,56.0612,900.0
2015-06-03 13:40:00,62.5,62.52,62.5,62.5,4050.0,56.0612,56.0791,56.0612,56.0612,4050.0
2015-06-03 13:45:00,62.49,62.52,62.48,62.52,8957.0,56.0522,56.0791,56.0433,56.0791,8957.0
2015-06-03 13:50:00,62.52,62.52,62.49,62.49,2300.0,56.0791,56.0791,56.0522,56.0522,2300.0
2015-06-03 13:55:00,62.52,62.52,62.43,62.45,9460.0,56.0791,56.0791,55.9984,56.0164,9460.0
2015-06-03 14:00:00,62.47,62.52,62.47,62.51,4132.0,56.0343,56.0791,56.0343,56.0702,4132.0
2015-06-03 14:05:00,62.52,62.52,62.49,62.51,5868.0,56.0791,56.0791,56.0522,56.0702,5868.0
2015-06-03 14:10:00,62.49,62.51,62.46,62.49,3698.0,56.0522,56.0702,56.0253,56.0522,3698.0
2015-06-03 14:15:00,62.49,62.5,62.47,62.49,7602.0,56.0522,56.0612,56.0343,56.0522,7602.0
2015-06-03 14:20:00,62.46,62.5,62.46,62.48,3700.0,56.0253,56.0612,56.0253,56.0433,3700.0
2015-06-03 14:25:00,62.48,62.51,62.48,62.49,3835.0,56.0433,56.0702,56.0433,56.0522,3835.0
2015-06-03 14:30:00,62.5,62.52,62.48,62.48,5350.0,56.0612,56.0791,56.0433,56.0433,5350.0
2015-06-03 14:35:00,62.49,62.52,62.49,62.52,4000.0,56.0522,56.0791,56.0522,56.0791,4000.0
2015-06-03 14:40:00,62.52,62.53,62.51,62.51,1500.0,56.0791,56.0881,56.0702,56.0702,1500.0
2015-06-03 14:45:00,62.52,62.53,62.51,62.51,3700.0,56.0791,56.0881,56.0702,56.0702,3700.0
2015-06-03 14:50:00,62.52,62.52,62.5,62.5,5309.0,56.0791,56.0791,56.0612,56.0612,5309.0
2015-06-03 14:55:00,62.5,62.51,62.49,62.5,2800.0,56.0612,56.0702,56.0522,56.0612,2800.0
2015-06-03 15:00:00,62.5,62.51,62.47,62.47,5470.0,56.0612,56.0702,56.0343,56.0343,5470.0
2015-06-03 15:05:00,62.48,62.5,62.47,62.5,6506.0,56.0433,56.0612,56.0343,56.0612,6506.0
2015-06-03 15:10:00,62.51,62.52,62.5,62.52,8360.0,56.0702,56.0791,56.0612,56.0791,8360.0
2015-06-03 15:15:00,62.51,62.52,62.48,62.5,11537.0,56.0702,56.0791,56.0433,56.0612,11537.0
2015-06-03 15:20:00,62.5,62.52,62.49,62.5,6475.0,56.0612,56.0791,56.0522,56.0612,6475.0
2015-06-03 15:25:00,62.51,62.51,62.49,62.49,7300.0,56.0702,56.0702,56.0522,56.0522,7300.0
2015-06-03 15:30:00,62.5,62.51,62.49,62.5,8213.0,56.0612,56.0702,56.0522,56.0612,8213.0
2015-06-03 15:35:00,62.5,62.51,62.48,62.5,11357.0,56.0612,56.0702,56.0433,56.0612,11357.0
2015-06-03 15:40:00,62.51,62.51,62.48,62.51,7570.0,56.0702,56.0702,56.0433,56.0702,7570.0
2015-06-03 15:45:00,62.51,62.51,62.49,62.49,18622.0,56.0702,56.0702,56.0522,56.0522,18622.0
2015-06-03 15:50:00,62.5,62.52,62.44,62.45,18427.0,56.0612,56.0791,56.0074,56.0164,18427.0
2015-06-03 15:55:00,62.45,62.48,62.42,62.48,31586.0,56.0164,56.0433,55.9894,56.0433,31586.0
2015-06-04 09:30:00,62.18,62.56,62.18,62.38,4120.0,55.7742,56.115,55.7742,55.9536,4120.0
2015-06-04 09:35:00,62.29,62.3,62.15,62.26,1600.0,55.8728,55.8818,55.7473,55.8459,1600.0
2015-06-04 09:40:00,62.34,62.54,62.34,62.52,3200.0,55.9177,56.0971,55.9177,56.0791,3200.0
2015-06-04 09:45:00,62.47,62.49,62.15,62.24,19431.0,56.0343,56.0522,55.7473,55.828,19431.0
2015-06-04 09:50:00,62.19,62.36,62.19,62.34,15000.0,55.7831,55.9356,55.7831,55.9177,15000.0
2015-06-04 09:55:00,62.33,62.37,62.28,62.3,22200.0,55.9087,55.9446,55.8639,55.8818,22200.0
2015-06-04 10:00:00,62.3,62.37,62.27,62.35,11543.0,55.8818,55.9446,55.8549,55.9267,11543.0
2015-06-04 10:05:00,62.35,62.36,62.3,62.32,7231.0,55.9267,55.9356,55.8818,55.8997,7231.0
2015-06-04 10:10:00,62.34,62.35,62.3,62.32,150534.0,55.9177,55.9267,55.8818,55.8997,150534.0
2015-06-04 10:15:00,62.32,62.39,62.31,62.35,17170.0,55.8997,55.9625,55.8908,55.9267,17170.0
2015-06-04 10:20:00,62.35,62.36,62.33,62.35,11000.0,55.9267,55.9356,55.9087,55.9267,11000.0
2015-06-04 10:25:00,62.34,62.36,62.32,62.35,6384.0,55.9177,55.9356,55.8997,55.9267,6384.0
2015-06-04 10:30:00,62.34,62.34,62.27,62.27,6858.0,55.9177,55.9177,55.8549,55.8549,6858.0
2015-06-04 10:35:00,62.3,62.33,62.28,62.3,3400.0,55.8818,55.9087,55.8639,55.8818,3400.0
2015-06-04 10:40:00,62.3,62.32,62.28,62.28,9900.0,55.8818,55.8997,55.8639,55.8639,9900.0
2015-06-04 10:45:00,62.27,62.33,62.24,62.33,4402.0,55.8549,55.9087,55.828,55.9087,4402.0
2015-06-04 10:50:00,62.32,62.33,62.29,62.3,6600.0,55.8997,55.9087,55.8728,55.8818,6600.0
2015-06-04 10:55:00,62.3,62.31,62.27,62.27,3499.0,55.8818,55.8908,55.8549,55.8549,3499.0
2015-06-04 11:00:00,62.25,62.27,62.24,62.27,1800.0,55.837,55.8549,55.828,55.8549,1800.0
2015-06-04 11:05:00,62.26,62.27,62.22,62.22,4870.0,55.8459,55.8549,55.81,55.81,4870.0
2015-06-04 11:10:00,62.22,62.29,62.21,62.25,17374.0,55.81,55.8728,55.8011,55.837,17374.0
2015-06-04 11:15:00,62.24,62.26,62.21,62.21,3950.0,55.828,55.8459,55.8011,55.8011,3950.0
2015-06-04 11:20:00,62.22,62.27,62.21,62.25,7700.0,55.81,55.8549,55.8011,55.837,7700.0
2015-06-04 11:25:00,62.24,62.25,62.22,62.23,4726.0,55.828,55.837,55.81,55.819,4726.0
2015-06-04 11:30:00,62.24,62.25,62.19,62.25,4054.0,55.828,55.837,55.7831,55.837,4054.0
2015-06-04 11:35:00,62.25,62.26,62.22,62.23,4868.0,55.837,55.8459,55.81,55.819,4868.0
2015-06-04 11:40:00,62.24,62.3,62.24,62.26,7826.0,55.828,55.8818,55.828,55.8459,7826.0
2015-06-04 11:45:00,62.25,62.25,62.21,62.25,2600.0,55.837,55.837,55.8011,55.837,2600.0
2015-06-04 11:50:00,62.27,62.3,62.25,62.3,5700.0,55.8549,55.8818,55.837,55.8818,5700.0
2015-06-04 11:55:00,62.29,62.29,62.23,62.26,8340.0,55.8728,55.8728,55.819,55.8459,8340.0
2015-06-04 12:00:00,62.24,62.24,62.19,62.2,6014.0,55.828,55.828,55.7831,55.7921,6014.0
2015-06-04 12:05:00,62.21,62.21,62.16,62.19,4400.0,55.8011,55.8011,55.7562,55.7831,4400.0
2015-06-04 12:10:00,62.2,62.23,62.16,62.21,10251.0,55.7921,55.819,55.7562,55.8011,10251.0
2015-06-04 12:15:00,62.21,62.21,62.16,62.2,4966.0,55.8011,55.8011,55.7562,55.7921,4966.0
2015-06-04 12:20:00,62.2,62.21,62.18,62.19,3900.0,55.7921,55.8011,55.7742,55.7831,3900.0
2015-06-04 12:25:00,62.18,62.21,62.18,62.21,4818.0,55.7742,55.8011,55.7742,55.8011,4818.0
2015-06-04 12:30:00,62.2,62.21,62.17,62.2,6606.0,55.7921,55.8011,55.7652,55.7921,6606.0
2015-06-04 12:35:00,62.2,62.21,62.17,62.19,4231.0,55.7921,55.8011,55.7652,55.7831,4231.0
2015-06-04 12:40:00,62.18,62.2,62.16,62.16,2347.0,55.7742,55.7921,55.7562,55.7562,2347.0
2015-06-04 12:45:00,62.17,62.21,62.17,62.2,7358.0,55.7652,55.8011,55.7652,55.7921,7358.0
2015-06-04 12:50:00,62.2,62.2,62.18,62.2,4000.0,55.7921,55.7921,55.7742,55.7921,4000.0
2015-06-04 12:55:00,62.2,62.2,62.14,62.16,4714.0,55.7921,55.7921,55.7383,55.7562,4714.0
2015-06-04 13:00:00,62.17,62.17,62.09,62.1,2100.0,55.7652,55.7652,55.6934,55.7024,2100.0
2015-06-04 13:05:00,62.11,62.13,62.06,62.08,1800.0,55.7114,55.7293,55.6665,55.6845,1800.0
2015-06-04 13:10:00,62.12,62.13,62.09,62.13,646.0,55.7203,55.7293,55.6934,55.7293,646.0
2015-06-04 13:15:00,62.11,62.11,61.97,61.98,5750.0,55.7114,55.7114,55.5858,55.5948,5750.0
2015-06-04 13:20:00,61.97,61.99,61.97,61.97,1100.0,55.5858,55.6037,55.5858,55.5858,1100.0
2015-06-04 13:25:00,62.02,62.05,61.99,62.05,4900.0,55.6306,55.6576,55.6037,55.6576,4900.0
2015-06-04 13:30:00,62.04,62.05,62.0,62.03,3939.0,55.6486,55.6576,55.6127,55.6396,3939.0
2015-06-04 13:35:00,62.05,62.05,62.03,62.05,1400.0,55.6576,55.6576,55.6396,55.6576,1400.0
2015-06-04 13:40:00,62.07,62.09,62.07,62.09,700.0,55.6755,55.6934,55.6755,55.6934,700.0
2015-06-04 13:45:00,62.12,62.12,62.08,62.09,10123.0,55.7203,55.7203,55.6845,55.6934,10123.0
2015-06-04 13:50:00,62.1,62.12,62.06,62.12,6146.0,55.7024,55.7203,55.6665,55.7203,6146.0
2015-06-04 13:55:00,62.11,62.11,62.1,62.1,4474.0,55.7114,55.7114,55.7024,55.7024,4474.0
2015-06-04 14:00:00,62.08,62.11,62.06,62.11,4100.0,55.6845,55.7114,55.6665,55.7114,4100.0
2015-06-04 14:05:00,62.11,62.12,62.06,62.07,2810.0,55.7114,55.7203,55.6665,55.6755,2810.0
2015-06-04 14:10:00,62.08,62.11,62.08,62.11,1100.0,55.6845,55.7114,55.6845,55.7114,1100.0
2015-06-04 14:15:00,62.12,62.12,62.06,62.06,2684.0,55.7203,55.7203,55.6665,55.6665,2684.0
2015-06-04 14:20:00,62.08,62.09,62.06,62.07,8706.0,55.6845,55.6934,55.6665,55.6755,8706.0
2015-06-04 14:25:00,62.08,62.08,62.05,62.08,1800.0,55.6845,55.6845,55.6576,55.6845,1800.0
2015-06-04 14:30:00,62.08,62.08,62.05,62.05,3088.0,55.6845,55.6845,55.6576,55.6576,3088.0
2015-06-04 14:35:00,62.05,62.05,62.02,62.03,3880.0,55.6576,55.6576,55.6306,55.6396,3880.0
2015-06-04 14:40:00,62.04,62.08,62.02,62.07,1400.0,55.6486,55.6845,55.6306,55.6755,1400.0
2015-06-04 14:45:00,62.09,62.1,62.07,62.07,3000.0,55.6934,55.7024,55.6755,55.6755,3000.0
2015-06-04 14:50:00,62.08,62.1,62.06,62.07,4400.0,55.6845,55.7024,55.6665,55.6755,4400.0
2015-06-04 14:55:00,62.08,62.1,62.03,62.08,25000.0,55.6845,55.7024,55.6396,55.6845,25000.0
2015-06-04 15:00:00,62.08,62.09,62.04,62.04,9777.0,55.6845,55.6934,55.6486,55.6486,9777.0
2015-06-04 15:05:00,62.03,62.03,62.0,62.0,1461.0,55.6396,55.6396,55.6127,55.6127,1461.0
2015-06-04 15:10:00,62.02,62.05,62.02,62.04,5251.0,55.6306,55.6576,55.6306,55.6486,5251.0
2015-06-04 15:15:00,62.03,62.03,61.99,62.0,3822.0,55.6396,55.6396,55.6037,55.6127,3822.0
2015-06-04 15:20:00,62.0,62.01,61.98,61.98,7395.0,55.6127,55.6217,55.5948,55.5948,7395.0
2015-06-04 15:25:00,61.98,62.04,61.98,62.03,2322.0,55.5948,55.6486,55.5948,55.6396,2322.0
2015-06-04 15:30:00,62.02,62.03,61.98,62.0,5422.0,55.6306,55.6396,55.5948,55.6127,5422.0
2015-06-04 15:35:00,61.99,62.01,61.99,62.01,3676.0,55.6037,55.6217,55.6037,55.6217,3676.0
2015-06-04 15:40:00,62.0,62.02,62.0,62.0,3682.0,55.6127,55.6306,55.6127,55.6127,3682.0
2015-06-04 15:45:00,62.0,62.01,61.97,62.0,5223.0,55.6127,55.6217,55.5858,55.6127,5223.0
2015-06-04 15:50:00,61.98,61.98,61.95,61.95,4808.0,55.5948,55.5948,55.5679,55.5679,4808.0
2015-06-04 15:55:00,61.97,62.0,61.94,62.0,14264.0,55.5858,55.6127,55.5589,55.6127,14264.0
2015-06-05 09:30:00,61.94,62.04,61.82,61.83,10701.0,55.5589,55.6486,55.4513,55.4602,10701.0
2015-06-05 09:35:00,61.85,61.85,61.65,61.74,3900.0,55.4782,55.4782,55.2988,55.3795,3900.0
2015-06-05 09:40:00,61.82,61.82,61.62,61.77,1900.0,55.4513,55.4513,55.2719,55.4064,1900.0
2015-06-05 09:45:00,61.89,61.94,61.77,61.77,2500.0,55.514,55.5589,55.4064,55.4064,2500.0
2015-06-05 09:50:00,61.89,61.97,61.89,61.97,3063.0,55.514,55.5858,55.514,55.5858,3063.0
2015-06-05 09:55:00,61.97,61.97,61.88,61.88,1900.0,55.5858,55.5858,55.5051,55.5051,1900.0
2015-06-05 10:00:00,61.94,61.99,61.92,61.94,7829.0,55.5589,55.6037,55.541,55.5589,7829.0
2015-06-05 10:05:00,61.98,61.98,61.93,61.93,2400.0,55.5948,55.5948,55.5499,55.5499,2400.0
2015-06-05 10:10:00,61.9,61.98,61.9,61.98,1100.0,55.523,55.5948,55.523,55.5948,1100.0
2015-06-05 10:15:00,61.96,62.0,61.94,61.94,5300.0,55.5768,55.6127,55.5589,55.5589,5300.0
2015-06-05 10:20:00,61.94,61.97,61.79,61.94,15400.0,55.5589,55.5858,55.4243,55.5589,15400.0
2015-06-05 10:25:00,61.94,61.96,61.91,61.91,3753.0,55.5589,55.5768,55.532,55.532,3753.0
2015-06-05 10:30:00,61.93,61.96,61.92,61.95,3161.0,55.5499,55.5768,55.541,55.5679,3161.0
2015-06-05 10:35:00,61.95,61.98,61.94,61.94,5700.0,55.5679,55.5948,55.5589,55.5589,5700.0
2015-06-05 10:40:00,61.97,61.98,61.9,61.9,3300.0,55.5858,55.5948,55.523,55.523,3300.0
2015-06-05 10:45:00,61.9,61.9,61.9,61.9,400.0,55.523,55.523,55.523,55.523,400.0
2015-06-05 10:50:00,61.9,61.9,61.84,61.84,2102.0,55.523,55.523,55.4692,55.4692,2102.0
2015-06-05 10:55:00,61.85,61.92,61.85,61.92,3600.0,55.4782,55.541,55.4782,55.541,3600.0
2015-06-05 11:00:00,61.91,61.93,61.9,61.91,3640.0,55.532,55.5499,55.523,55.532,3640.0
2015-06-05 11:05:00,61.92,61.94,61.9,61.93,2800.0,55.541,55.5589,55.523,55.5499,2800.0
2015-06-05 11:10:00,61.92,61.94,61.89,61.94,3200.0,55.541,55.5589,55.514,55.5589,3200.0
2015-06-05 11:15:00,61.95,61.95,61.93,61.95,2200.0,55.5679,55.5679,55.5499,55.5679,2200.0
2015-06-05 11:20:00,61.95,61.96,61.9,61.91,7900.0,55.5679,55.5768,55.523,55.532,7900.0
2015-06-05 11:25:00,61.9,61.91,61.9,61.91,3300.0,55.523,55.532,55.523,55.532,3300.0
2015-06-05 11:30:00,61.9,61.91,61.88,61.88,1800.0,55.523,55.532,55.5051,55.5051,1800.0
2015-06-05 11:35:00,61.88,61.9,61.88,61.88,1500.0,55.5051,55.523,55.5051,55.5051,1500.0
2015-06-05 11:40:00,61.88,61.91,61.88,61.9,2500.0,55.5051,55.532,55.5051,55.523,2500.0
2015-06-05 11:45:00,61.9,61.91,61.87,61.91,3566.0,55.523,55.532,55.4961,55.532,3566.0
2015-06-05 11:50:00,61.91,61.96,61.88,61.96,6360.0,55.532,55.5768,55.5051,55.5768,6360.0
2015-06-05 11:55:00,61.95,61.95,61.91,61.92,1800.0,55.5679,55.5679,55.532,55.541,1800.0
2015-06-05 12:00:00,61.91,61.91,61.9,61.91,600.0,55.532,55.532,55.523,55.532,600.0
2015-06-05 12:05:00,61.9,61.9,61.87,61.9,6726.0,55.523,55.523,55.4961,55.523,6726.0
2015-06-05 12:10:00,61.91,61.91,61.88,61.88,2250.0,55.532,55.532,55.5051,55.5051,2250.0
2015-06-05 12:15:00,61.9,61.9,61.89,61.9,1000.0,55.523,55.523,55.514,55.523,1000.0
2015-06-05 12:20:00,61.89,61.9,61.88,61.89,2200.0,55.514,55.523,55.5051,55.514,2200.0
2015-06-05 12:25:00,61.88,61.88,61.86,61.87,1350.0,55.5051,55.5051,55.4871,55.4961,1350.0
2015-06-05 12:30:00,61.85,61.89,61.85,61.89,1640.0,55.4782,55.514,55.4782,55.514,1640.0
2015-06-05 12:35:00,61.9,61.9,61.87,61.89,1600.0,55.523,55.523,55.4961,55.514,1600.0
2015-06-05 12:40:00,61.89,61.92,61.88,61.89,4262.0,55.514,55.541,55.5051,55.514,4262.0
2015-06-05 12:45:00,61.87,61.9,61.87,61.89,2500.0,55.4961,55.523,55.4961,55.514,2500.0
2015-06-05 12:50:00,61.91,61.91,61.91,61.91,2000.0,55.532,55.532,55.532,55.532,2000.0
2015-06-05 12:55:00,61.91,61.91,61.89,61.9,2483.0,55.532,55.532,55.514,55.523,2483.0
2015-06-05 13:00:00,61.91,61.91,61.89,61.89,2429.0,55.532,55.532,55.514,55.514,2429.0
2015-06-05 13:05:00,61.89,61.91,61.87,61.87,3650.0,55.514,55.532,55.4961,55.4961,3650.0
2015-06-05 13:10:00,61.88,61.91,61.88,61.91,2600.0,55.5051,55.532,55.5051,55.532,2600.0
2015-06-05 13:15:00,61.9,61.91,61.89,61.9,2400.0,55.523,55.532,55.514,55.523,2400.0
2015-06-05 13:20:00,61.9,61.9,61.89,61.89,1200.0,55.523,55.523,55.514,55.514,1200.0
2015-06-05 13:25:00,61.89,61.91,61.89,61.91,2400.0,55.514,55.532,55.514,55.532,2400.0
2015-06-05 13:30:00,61.9,61.9,61.88,61.89,6838.0,55.523,55.523,55.5051,55.514,6838.0
2015-06-05 13:35:00,61.87,61.87,61.86,61.87,444.0,55.4961,55.4961,55.4871,55.4961,444.0
2015-06-05 13:40:00,61.88,61.89,61.87,61.89,2600.0,55.5051,55.514,55.4961,55.514,2600.0
2015-06-05 13:45:00,61.88,61.88,61.87,61.87,3200.0,55.5051,55.5051,55.4961,55.4961,3200.0
2015-06-05 13:50:00,61.87,61.88,61.86,61.88,3600.0,55.4961,55.5051,55.4871,55.5051,3600.0
2015-06-05 13:55:00,61.88,61.88,61.85,61.86,3920.0,55.5051,55.5051,55.4782,55.4871,3920.0
2015-06-05 14:00:00,61.86,61.86,61.81,61.81,6480.0,55.4871,55.4871,55.4423,55.4423,6480.0
2015-06-05 14:05:00,61.82,61.82,61.8,61.8,4973.0,55.4513,55.4513,55.4333,55.4333,4973.0
2015-06-05 14:10:00,61.8,61.85,61.79,61.84,4512.0,55.4333,55.4782,55.4243,55.4692,4512.0
2015-06-05 14:15:00,61.84,61.84,61.81,61.82,4160.0,55.4692,55.4692,55.4423,55.4513,4160.0
2015-06-05 14:20:00,61.81,61.81,61.78,61.8,3157.0,55.4423,55.4423,55.4154,55.4333,3157.0
2015-06-05 14:25:00,61.82,61.82,61.81,61.81,5120.0,55.4513,55.4513,55.4423,55.4423,5120.0
2015-06-05 14:30:00,61.81,61.82,61.79,61.8,6325.0,55.4423,55.4513,55.4243,55.4333,6325.0
2015-06-05 14:35:00,61.8,61.81,61.8,61.8,2700.0,55.4333,55.4423,55.4333,55.4333,2700.0
2015-06-05 14:40:00,61.79,61.81,61.79,61.8,3969.0,55.4243,55.4423,55.4243,55.4333,3969.0
2015-06-05 14:45:00,61.81,61.81,61.79,61.8,4686.0,55.4423,55.4423,55.4243,55.4333,4686.0
2015-06-05 14:50:00,61.82,61.86,61.81,61.83,10680.0,55.4513,55.4871,55.4423,55.4602,10680.0
2015-06-05 14:55:00,61.82,61.82,61.8,61.8,8752.0,55.4513,55.4513,55.4333,55.4333,8752.0
2015-06-05 15:00:00,61.8,61.82,61.79,61.79,8388.0,55.4333,55.4513,55.4243,55.4243,8388.0
2015-06-05 15:05:00,61.82,61.82,61.8,61.8,3903.0,55.4513,55.4513,55.4333,55.4333,3903.0
2015-06-05 15:10:00,61.8,61.82,61.79,61.81,7230.0,55.4333,55.4513,55.4243,55.4423,7230.0
2015-06-05 15:15:00,61.8,61.83,61.8,61.8,6844.0,55.4333,55.4602,55.4333,55.4333,6844.0
2015-06-05 15:20:00,61.8,61.81,61.79,61.8,7016.0,55.4333,55.4423,55.4243,55.4333,7016.0
2015-06-05 15:25:00,61.8,61.81,61.78,61.78,4426.0,55.4333,55.4423,55.4154,55.4154,4426.0
2015-06-05 15:30:00,61.79,61.82,61.79,61.82,7181.0,55.4243,55.4513,55.4243,55.4513,7181.0
2015-06-05 15:35:00,61.82,61.82,61.79,61.79,4714.0,55.4513,55.4513,55.4243,55.4243,4714.0
2015-06-05 15:40:00,61.79,61.81,61.79,61.8,5400.0,55.4243,55.4423,55.4243,55.4333,5400.0
2015-06-05 15:45:00,61.8,61.81,61.76,61.79,6710.0,55.4333,55.4423,55.3974,55.4243,6710.0
2015-06-05 15:50:00,61.78,61.81,61.77,61.8,19405.0,55.4154,55.4423,55.4064,55.4333,19405.0
2015-06-05 15:55:00,61.8,61.83,61.76,61.76,68533.0,55.4333,55.4602,55.3974,55.3974,68533.0
2015-06-08 09:30:00,61.8,61.8,61.78,61.8,3427.0,55.4333,55.4333,55.4154,55.4333,3427.0
2015-06-08 09:35:00,61.8,61.87,61.79,61.8,6100.0,55.4333,55.4961,55.4243,55.4333,6100.0
2015-06-08 09:40:00,61.8,61.83,61.72,61.77,6800.0,55.4333,55.4602,55.3616,55.4064,6800.0
2015-06-08 09:45:00,61.77,61.82,61.74,61.79,3530.0,55.4064,55.4513,55.3795,55.4243,3530.0
2015-06-08 09:50:00,61.77,61.8,61.69,61.8,3193.0,55.4064,55.4333,55.3346,55.4333,3193.0
2015-06-08 09:55:00,61.79,61.81,61.76,61.8,4100.0,55.4243,55.4423,55.3974,55.4333,4100.0
2015-06-08 10:00:00,61.8,61.8,61.72,61.75,2400.0,55.4333,55.4333,55.3616,55.3885,2400.0
2015-06-08 10:05:00,61.79,61.8,61.75,61.79,2953.0,55.4243,55.4333,55.3885,55.4243,2953.0
2015-06-08 10:10:00,61.78,61.8,61.76,61.77,3200.0,55.4154,55.4333,55.3974,55.4064,3200.0
2015-06-08 10:15:00,61.77,61.81,61.77,61.78,4786.0,55.4064,55.4423,55.4064,55.4154,4786.0
2015-06-08 10:20:00,61.79,61.8,61.77,61.79,5902.0,55.4243,55.4333,55.4064,55.4243,5902.0
2015-06-08 10:25:00,61.79,61.79,61.77,61.79,1605.0,55.4243,55.4243,55.4064,55.4243,1605.0
2015-06-08 10:30:00,61.79,61.8,61.74,61.74,8049.0,55.4243,55.4333,55.3795,55.3795,8049.0
2015-06-08 10:35:00,61.74,61.75,61.73,61.75,1200.0,55.3795,55.3885,55.3705,55.3885,1200.0
2015-06-08 10:40:00,61.75,61.75,61.73,61.74,4611.0,55.3885,55.3885,55.3705,55.3795,4611.0
2015-06-08 10:45:00,61.73,61.74,61.69,61.7,3800.0,55.3705,55.3795,55.3346,55.3436,3800.0
2015-06-08 10:50:00,61.69,61.7,61.69,61.7,800.0,55.3346,55.3436,55.3346,55.3436,800.0
2015-06-08 10:55:00,61.69,61.71,61.69,61.7,5400.0,55.3346,55.3526,55.3346,55.3436,5400.0
2015-06-08 11:00:00,61.69,61.71,61.68,61.7,5600.0,55.3346,55.3526,55.3257,55.3436,5600.0
2015-06-08 11:05:00,61.69,61.72,61.66,61.66,5600.0,55.3346,55.3616,55.3077,55.3077,5600.0
2015-06-08 11:10:00,61.67,61.7,61.67,61.69,2295.0,55.3167,55.3436,55.3167,55.3346,2295.0
2015-06-08 11:15:00,61.69,61.71,61.68,61.68,3200.0,55.3346,55.3526,55.3257,55.3257,3200.0
2015-06-08 11:20:00,61.69,61.7,61.62,61.63,7902.0,55.3346,55.3436,55.2719,55.2808,7902.0
2015-06-08 11:25:00,61.64,61.64,61.58,61.58,4799.0,55.2898,55.2898,55.236,55.236,4799.0
2015-06-08 11:30:00,61.58,61.58,61.54,61.55,1900.0,55.236,55.236,55.2001,55.2091,1900.0
2015-06-08 11:35:00,61.55,61.64,61.55,61.64,3850.0,55.2091,55.2898,55.2091,55.2898,3850.0
2015-06-08 11:40:00,61.64,61.69,61.62,61.68,5737.0,55.2898,55.3346,55.2719,55.3257,5737.0
2015-06-08 11:45:00,61.69,61.71,61.67,61.67,4400.0,55.3346,55.3526,55.3167,55.3167,4400.0
2015-06-08 11:50:00,61.69,61.69,61.63,61.65,2392.0,55.3346,55.3346,55.2808,55.2988,2392.0
2015-06-08 11:55:00,61.65,61.65,61.59,61.59,3554.0,55.2988,55.2988,55.2449,55.2449,3554.0
2015-06-08 12:00:00,61.6,61.62,61.6,61.61,2300.0,55.2539,55.2719,55.2539,55.2629,2300.0
2015-06-08 12:05:00,61.63,61.67,61.63,61.66,2700.0,55.2808,55.3167,55.2808,55.3077,2700.0
2015-06-08 12:10:00,61.65,61.66,61.6,61.6,2900.0,55.2988,55.3077,55.2539,55.2539,2900.0
2015-06-08 12:15:00,61.61,61.69,61.61,61.64,4080.0,55.2629,55.3346,55.2629,55.2898,4080.0
2015-06-08 12:20:00,61.66,61.69,61.64,61.69,1400.0,55.3077,55.3346,55.2898,55.3346,1400.0
2015-06-08 12:25:00,61.67,61.7,61.66,61.69,2800.0,55.3167,55.3436,55.3077,55.3346,2800.0
2015-06-08 12:30:00,61.7,61.71,61.69,61.69,3588.0,55.3436,55.3526,55.3346,55.3346,3588.0
2015-06-08 12:35:00,61.7,61.7,61.66,61.66,3865.0,55.3436,55.3436,55.3077,55.3077,3865.0
2015-06-08 12:40:00,61.65,61.7,61.61,61.64,13566.0,55.2988,55.3436,55.2629,55.2898,13566.0
2015-06-08 12:45:00,61.63,61.65,61.63,61.64,2400.0,55.2808,55.2988,55.2808,55.2898,2400.0
2015-06-08 12:50:00,61.62,61.68,61.6,61.68,1200.0,55.2719,55.3257,55.2539,55.3257,1200.0
2015-06-08 12:55:00,61.67,61.67,61.6,61.6,4711.0,55.3167,55.3167,55.2539,55.2539,4711.0
2015-06-08 13:00:00,61.61,61.64,61.61,61.64,2700.0,55.2629,55.2898,55.2629,55.2898,2700.0
2015-06-08 13:05:00,61.65,61.65,61.62,61.63,5100.0,55.2988,55.2988,55.2719,55.2808,5100.0
2015-06-08 13:10:00,61.63,61.69,61.62,61.69,2603.0,55.2808,55.3346,55.2719,55.3346,2603.0
2015-06-08 13:15:00,61.7,61.7,61.59,61.59,4800.0,55.3436,55.3436,55.2449,55.2449,4800.0
2015-06-08 13:20:00,61.6,61.64,61.6,61.61,4012.0,55.2539,55.2898,55.2539,55.2629,4012.0
2015-06-08 13:25:00,61.65,61.65,61.63,61.64,2824.0,55.2988,55.2988,55.2808,55.2898,2824.0
2015-06-08 13:30:00,61.63,61.63,61.6,61.6,3000.0,55.2808,55.2808,55.2539,55.2539,3000.0
2015-06-08 13:35:00,61.6,61.6,61.52,61.53,2580.0,55.2539,55.2539,55.1822,55.1911,2580.0
2015-06-08 13:40:00,61.54,61.55,61.5,61.53,4598.0,55.2001,55.2091,55.1642,55.1911,4598.0
2015-06-08 13:45:00,61.53,61.53,61.5,61.52,2500.0,55.1911,55.1911,55.1642,55.1822,2500.0
2015-06-08 13:50:00,61.52,61.53,61.49,61.5,4000.0,55.1822,55.1911,55.1553,55.1642,4000.0
2015-06-08 13:55:00,61.51,61.54,61.51,61.54,3086.0,55.1732,55.2001,55.1732,55.2001,3086.0
2015-06-08 14:00:00,61.53,61.53,61.5,61.5,2367.0,55.1911,55.1911,55.1642,55.1642,2367.0
2015-06-08 14:05:00,61.51,61.51,61.5,61.51,2085.0,55.1732,55.1732,55.1642,55.1732,2085.0
2015-06-08 14:10:00,61.51,61.53,61.47,61.53,3760.0,55.1732,55.1911,55.1373,55.1911,3760.0
2015-06-08 14:15:00,61.51,61.51,61.48,61.48,1498.0,55.1732,55.1732,55.1463,55.1463,1498.0
2015-06-08 14:20:00,61.5,61.53,61.48,61.53,4420.0,55.1642,55.1911,55.1463,55.1911,4420.0
2015-06-08 14:25:00,61.54,61.6,61.54,61.58,5312.0,55.2001,55.2539,55.2001,55.236,5312.0
2015-06-08 14:30:00,61.59,61.63,61.58,61.6,4570.0,55.2449,55.2808,55.236,55.2539,4570.0
2015-06-08 14:35:00,61.63,61.66,61.62,61.65,3053.0,55.2808,55.3077,55.2719,55.2988,3053.0
2015-06-08 14:40:00,61.65,61.69,61.62,61.69,3523.0,55.2988,55.3346,55.2719,55.3346,3523.0
2015-06-08 14:45:00,61.69,61.71,61.67,61.67,2168.0,55.3346,55.3526,55.3167,55.3167,2168.0
2015-06-08 14:50:00,61.68,61.69,61.62,61.63,6405.0,55.3257,55.3346,55.2719,55.2808,6405.0
2015-06-08 14:55:00,61.63,61.65,61.62,61.62,2300.0,55.2808,55.2988,55.2719,55.2719,2300.0
2015-06-08 15:00:00,61.64,61.65,61.61,61.64,5850.0,55.2898,55.2988,55.2629,55.2898,5850.0
2015-06-08 15:05:00,61.64,61.64,61.62,61.63,5500.0,55.2898,55.2898,55.2719,55.2808,5500.0
2015-06-08 15:10:00,61.62,61.65,61.62,61.63,2220.0,55.2719,55.2988,55.2719,55.2808,2220.0
2015-06-08 15:15:00,61.64,61.64,61.61,61.64,3539.0,55.2898,55.2898,55.2629,55.2898,3539.0
2015-06-08 15:20:00,61.63,61.64,61.59,61.59,7168.0,55.2808,55.2898,55.2449,55.2449,7168.0
2015-06-08 15:25:00,61.59,61.61,61.58,61.6,5318.0,55.2449,55.2629,55.236,55.2539,5318.0
2015-06-08 15:30:00,61.6,61.6,61.57,61.57,7269.0,55.2539,55.2539,55.227,55.227,7269.0
2015-06-08 15:35:00,61.58,61.58,61.56,61.56,6098.0,55.236,55.236,55.218,55.218,6098.0
2015-06-08 15:40:00,61.55,61.57,61.52,61.56,7513.0,55.2091,55.227,55.1822,55.218,7513.0
2015-06-08 15:45:00,61.54,61.54,61.45,61.45,5199.0,55.2001,55.2001,55.1194,55.1194,5199.0
2015-06-08 15:50:00,61.45,61.5,61.42,61.42,13229.0,55.1194,55.1642,55.0925,55.0925,13229.0
2015-06-08 15:55:00,61.42,61.44,61.38,61.39,17319.0,55.0925,55.1104,55.0566,55.0656,17319.0
2015-06-09 09:30:00,61.43,61.52,61.07,61.49,5510.0,55.1014,55.1822,54.7785,55.1553,5510.0
2015-06-09 09:35:00,61.37,61.52,61.3,61.35,2500.0,55.0476,55.1822,54.9848,55.0297,2500.0
2015-06-09 09:40:00,61.36,61.4,61.1,61.16,3600.0,55.0386,55.0745,54.8054,54.8592,3600.0
2015-06-09 09:45:00,61.18,61.36,61.18,61.32,2300.0,54.8772,55.0386,54.8772,55.0028,2300.0
2015-06-09 09:50:00,61.28,61.29,61.25,61.25,1300.0,54.9669,54.9759,54.94,54.94,1300.0
2015-06-09 09:55:00,61.26,61.32,61.23,61.32,3500.0,54.9489,55.0028,54.922,55.0028,3500.0
2015-06-09 10:00:00,61.32,61.32,61.25,61.32,3000.0,55.0028,55.0028,54.94,55.0028,3000.0
2015-06-09 10:05:00,61.31,61.4,61.25,61.38,2800.0,54.9938,55.0745,54.94,55.0566,2800.0
2015-06-09 10:10:00,61.4,61.41,61.35,61.41,1900.0,55.0745,55.0835,55.0297,55.0835,1900.0
2015-06-09 10:15:00,61.41,61.42,61.35,61.35,2120.0,55.0835,55.0925,55.0297,55.0297,2120.0
2015-06-09 10:20:00,61.34,61.34,61.34,61.34,1000.0,55.0207,55.0207,55.0207,55.0207,1000.0
2015-06-09 10:25:00,61.33,61.33,61.17,61.17,2500.0,55.0117,55.0117,54.8682,54.8682,2500.0
2015-06-09 10:30:00,61.18,61.22,61.17,61.19,2109.0,54.8772,54.9131,54.8682,54.8862,2109.0
2015-06-09 10:35:00,61.27,61.3,61.24,61.24,1800.0,54.9579,54.9848,54.931,54.931,1800.0
2015-06-09 10:40:00,61.28,61.37,61.28,61.37,2200.0,54.9669,55.0476,54.9669,55.0476,2200.0
2015-06-09 10:45:00,61.37,61.43,61.37,61.39,2389.0,55.0476,55.1014,55.0476,55.0656,2389.0
2015-06-09 10:50:00,61.38,61.38,61.31,61.31,500.0,55.0566,55.0566,54.9938,54.9938,500.0
2015-06-09 10:55:00,61.4,61.48,61.37,61.46,4100.0,55.0745,55.1463,55.0476,55.1283,4100.0
2015-06-09 11:00:00,61.49,61.54,61.49,61.54,2900.0,55.1553,55.2001,55.1553,55.2001,2900.0
2015-06-09 11:05:00,61.5,61.5,61.28,61.43,14637.0,55.1642,55.1642,54.9669,55.1014,14637.0
2015-06-09 11:10:00,61.42,61.44,61.42,61.43,2200.0,55.0925,55.1104,55.0925,55.1014,2200.0
2015-06-09 11:15:00,61.43,61.43,61.35,61.35,1950.0,55.1014,55.1014,55.0297,55.0297,1950.0
2015-06-09 11:20:00,61.39,61.47,61.38,61.45,3000.0,55.0656,55.1373,55.0566,55.1194,3000.0
2015-06-09 11:25:00,61.45,61.49,61.45,61.46,1775.0,55.1194,55.1553,55.1194,55.1283,1775.0
2015-06-09 11:30:00,61.5,61.59,61.49,61.58,3100.0,55.1642,55.2449,55.1553,55.236,3100.0
2015-06-09 11:35:00,61.58,61.59,61.55,61.57,1800.0,55.236,55.2449,55.2091,55.227,1800.0
2015-06-09 11:40:00,61.57,61.62,61.55,61.58,2700.0,55.227,55.2719,55.2091,55.236,2700.0
2015-06-09 11:45:00,61.58,61.58,61.51,61.52,3605.0,55.236,55.236,55.1732,55.1822,3605.0
2015-06-09 11:50:00,61.53,61.54,61.52,61.54,2500.0,55.1911,55.2001,55.1822,55.2001,2500.0
2015-06-09 11:55:00,61.54,61.54,61.49,61.54,1911.0,55.2001,55.2001,55.1553,55.2001,1911.0
2015-06-09 12:00:00,61.55,61.6,61.55,61.6,1806.0,55.2091,55.2539,55.2091,55.2539,1806.0
2015-06-09 12:05:00,61.59,61.63,61.55,61.59,4491.0,55.2449,55.2808,55.2091,55.2449,4491.0
2015-06-09 12:10:00,61.57,61.6,61.57,61.6,1200.0,55.227,55.2539,55.227,55.2539,1200.0
2015-06-09 12:15:00,61.6,61.6,61.57,61.59,1800.0,55.2539,55.2539,55.227,55.2449,1800.0
2015-06-09 12:20:00,61.57,61.6,61.55,61.6,1800.0,55.227,55.2539,55.2091,55.2539,1800.0
2015-06-09 12:25:00,61.57,61.6,61.57,61.6,1100.0,55.227,55.2539,55.227,55.2539,1100.0
2015-06-09 12:30:00,61.59,61.62,61.58,61.62,2000.0,55.2449,55.2719,55.236,55.2719,2000.0
2015-06-09 12:35:00,61.61,61.63,61.59,61.6,1793.0,55.2629,55.2808,55.2449,55.2539,1793.0
2015-06-09 12:40:00,61.61,61.65,61.61,61.61,4174.0,55.2629,55.2988,55.2629,55.2629,4174.0
2015-06-09 12:45:00,61.61,61.62,61.55,61.55,1300.0,55.2629,55.2719,55.2091,55.2091,1300.0
2015-06-09 12:50:00,61.6,61.6,61.58,61.6,904.0,55.2539,55.2539,55.236,55.2539,904.0
2015-06-09 12:55:00,61.6,61.62,61.57,61.57,3500.0,55.2539,55.2719,55.227,55.227,3500.0
2015-06-09 13:00:00,61.6,61.63,61.57,61.57,4749.0,55.2539,55.2808,55.227,55.227,4749.0
2015-06-09 13:05:00,61.61,61.61,61.59,61.59,3800.0,55.2629,55.2629,55.2449,55.2449,3800.0
2015-06-09 13:10:00,61.57,61.6,61.55,61.55,800.0,55.227,55.2539,55.2091,55.2091,800.0
2015-06-09 13:15:00,61.56,61.56,61.55,61.56,400.0,55.218,55.218,55.2091,55.218,400.0
2015-06-09 13:20:00,61.58,61.61,61.58,61.59,4200.0,55.236,55.2629,55.236,55.2449,4200.0
2015-06-09 13:25:00,61.6,61.61,61.59,61.6,2500.0,55.2539,55.2629,55.2449,55.2539,2500.0
2015-06-09 13:30:00,61.61,61.61,61.59,61.6,2000.0,55.2629,55.2629,55.2449,55.2539,2000.0
2015-06-09 13:35:00,61.6,61.6,61.59,61.59,2300.0,55.2539,55.2539,55.2449,55.2449,2300.0
2015-06-09 13:40:00,61.59,61.59,61.58,61.58,1200.0,55.2449,55.2449,55.236,55.236,1200.0
2015-06-09 13:45:00,61.58,61.58,61.55,61.56,1400.0,55.236,55.236,55.2091,55.218,1400.0
2015-06-09 13:50:00,61.55,61.6,61.55,61.6,1700.0,55.2091,55.2539,55.2091,55.2539,1700.0
2015-06-09 13:55:00,61.6,61.6,61.57,61.6,1300.0,55.2539,55.2539,55.227,55.2539,1300.0
2015-06-09 14:00:00,61.59,61.6,61.56,61.58,3435.0,55.2449,55.2539,55.218,55.236,3435.0
2015-06-09 14:05:00,61.59,61.6,61.59,61.6,2830.0,55.2449,55.2539,55.2449,55.2539,2830.0
2015-06-09 14:10:00,61.59,61.59,61.54,61.55,1700.0,55.2449,55.2449,55.2001,55.2091,1700.0
2015-06-09 14:15:00,61.55,61.57,61.55,61.57,890.0,55.2091,55.227,55.2091,55.227,890.0
2015-06-09 14:20:00,61.59,61.6,61.59,61.6,3300.0,55.2449,55.2539,55.2449,55.2539,3300.0
2015-06-09 14:25:00,61.6,61.6,61.59,61.59,2100.0,55.2539,55.2539,55.2449,55.2449,2100.0
2015-06-09 14:30:00,61.6,61.61,61.57,61.6,5841.0,55.2539,55.2629,55.227,55.2539,5841.0
2015-06-09 14:35:00,61.59,61.62,61.58,61.58,6127.0,55.2449,55.2719,55.236,55.236,6127.0
2015-06-09 14:40:00,61.58,61.58,61.58,61.58,1600.0,55.236,55.236,55.236,55.236,1600.0
2015-06-09 14:45:00,61.58,61.6,61.58,61.59,1100.0,55.236,55.2539,55.236,55.2449,1100.0
2015-06-09 14:50:00,61.58,61.58,61.56,61.57,1614.0,55.236,55.236,55.218,55.227,1614.0
2015-06-09 14:55:00,61.57,61.59,61.56,61.59,1886.0,55.227,55.2449,55.218,55.2449,1886.0
2015-06-09 15:00:00,61.59,61.59,61.56,61.56,3651.0,55.2449,55.2449,55.218,55.218,3651.0
2015-06-09 15:05:00,61.56,61.57,61.53,61.53,2800.0,55.218,55.227,55.1911,55.1911,2800.0
2015-06-09 15:10:00,61.53,61.55,61.45,61.48,7626.0,55.1911,55.2091,55.1194,55.1463,7626.0
2015-06-09 15:15:00,61.48,61.55,61.48,61.53,4915.0,55.1463,55.2091,55.1463,55.1911,4915.0
2015-06-09 15:20:00,61.53,61.53,61.47,61.5,3814.0,55.1911,55.1911,55.1373,55.1642,3814.0
2015-06-09 15:25:00,61.5,61.52,61.46,61.46,3300.0,55.1642,55.1822,55.1283,55.1283,3300.0
2015-06-09 15:30:00,61.47,61.47,61.44,61.46,4595.0,55.1373,55.1373,55.1104,55.1283,4595.0
2015-06-09 15:35:00,61.46,61.5,61.43,61.46,7987.0,55.1283,55.1642,55.1014,55.1283,7987.0
2015-06-09 15:40:00,61.47,61.49,61.44,61.45,3939.0,55.1373,55.1553,55.1104,55.1194,3939.0
2015-06-09 15:45:00,61.44,61.45,61.41,61.41,2800.0,55.1104,55.1194,55.0835,55.0835,2800.0
2015-06-09 15:50:00,61.42,61.47,61.42,61.46,6954.0,55.0925,55.1373,55.0925,55.1283,6954.0
2015-06-09 15:55:00,61.45,61.46,61.4,61.41,23193.0,55.1194,55.1283,55.0745,55.0835,23193.0
2015-06-10 09:30:00,61.54,61.6,61.39,61.52,6113.0,55.2001,55.2539,55.0656,55.1822,6113.0
2015-06-10 09:35:00,61.57,61.57,61.43,61.5,9380.0,55.227,55.227,55.1014,55.1642,9380.0
2015-06-10 09:40:00,61.52,61.55,61.45,61.5,4719.0,55.1822,55.2091,55.1194,55.1642,4719.0
2015-06-10 09:45:00,61.5,61.6,61.44,61.6,17540.0,55.1642,55.2539,55.1104,55.2539,17540.0
2015-06-10 09:50:00,61.6,61.63,61.57,61.62,16100.0,55.2539,55.2808,55.227,55.2719,16100.0
2015-06-10 09:55:00,61.6,61.62,61.5,61.58,6000.0,55.2539,55.2719,55.1642,55.236,6000.0
2015-06-10 10:00:00,61.61,61.63,61.55,61.58,10799.0,55.2629,55.2808,55.2091,55.236,10799.0
2015-06-10 10:05:00,61.58,61.61,61.51,61.53,11633.0,55.236,55.2629,55.1732,55.1911,11633.0
2015-06-10 10:10:00,61.54,61.55,61.47,61.5,9189.0,55.2001,55.2091,55.1373,55.1642,9189.0
2015-06-10 10:15:00,61.51,61.6,61.49,61.55,11190.0,55.1732,55.2539,55.1553,55.2091,11190.0
2015-06-10 10:20:00,61.55,61.61,61.53,61.61,1800.0,55.2091,55.2629,55.1911,55.2629,1800.0
2015-06-10 10:25:00,61.61,61.65,61.57,61.6,4783.0,55.2629,55.2988,55.227,55.2539,4783.0
2015-06-10 10:30:00,61.61,61.63,61.57,61.6,11348.0,55.2629,55.2808,55.227,55.2539,11348.0
2015-06-10 10:35:00,61.61,61.61,61.58,61.6,8909.0,55.2629,55.2629,55.236,55.2539,8909.0
2015-06-10 10:40:00,61.6,61.61,61.59,61.59,5499.0,55.2539,55.2629,55.2449,55.2449,5499.0
2015-06-10 10:45:00,61.61,61.62,61.59,61.6,5600.0,55.2629,55.2719,55.2449,55.2539,5600.0
2015-06-10 10:50:00,61.61,61.62,61.59,61.6,8817.0,55.2629,55.2719,55.2449,55.2539,8817.0
2015-06-10 10:55:00,61.6,61.62,61.59,61.59,8412.0,55.2539,55.2719,55.2449,55.2449,8412.0
2015-06-10 11:00:00,61.61,61.62,61.6,61.62,9247.0,55.2629,55.2719,55.2539,55.2719,9247.0
2015-06-10 11:05:00,61.61,61.62,61.6,61.6,11087.0,55.2629,55.2719,55.2539,55.2539,11087.0
2015-06-10 11:10:00,61.6,61.66,61.6,61.61,27921.0,55.2539,55.3077,55.2539,55.2629,27921.0
2015-06-10 11:15:00,61.62,61.76,61.6,61.69,25051.0,55.2719,55.3974,55.2539,55.3346,25051.0
2015-06-10 11:20:00,61.69,61.72,61.67,61.69,5700.0,55.3346,55.3616,55.3167,55.3346,5700.0
2015-06-10 11:25:00,61.69,61.71,61.62,61.66,10100.0,55.3346,55.3526,55.2719,55.3077,10100.0
2015-06-10 11:30:00,61.68,61.68,61.64,61.66,11299.0,55.3257,55.3257,55.2898,55.3077,11299.0
2015-06-10 11:35:00,61.66,61.67,61.63,61.65,4438.0,55.3077,55.3167,55.2808,55.2988,4438.0
2015-06-10 11:40:00,61.65,61.66,61.64,61.66,4054.0,55.2988,55.3077,55.2898,55.3077,4054.0
2015-06-10 11:45:00,61.66,61.66,61.56,61.59,11900.0,55.3077,55.3077,55.218,55.2449,11900.0
2015-06-10 11:50:00,61.6,61.61,61.55,61.6,5427.0,55.2539,55.2629,55.2091,55.2539,5427.0
2015-06-10 11:55:00,61.61,61.71,61.61,61.7,5599.0,55.2629,55.3526,55.2629,55.3436,5599.0
2015-06-10 12:00:00,61.7,61.71,61.66,61.68,8800.0,55.3436,55.3526,55.3077,55.3257,8800.0
2015-06-10 12:05:00,61.69,61.72,61.68,61.7,5500.0,55.3346,55.3616,55.3257,55.3436,5500.0
2015-06-10 12:10:00,61.7,61.71,61.65,61.67,8142.0,55.3436,55.3526,55.2988,55.3167,8142.0
2015-06-10 12:15:00,61.68,61.71,61.67,61.69,6500.0,55.3257,55.3526,55.3167,55.3346,6500.0
2015-06-10 12:20:00,61.7,61.71,61.67,61.67,4969.0,55.3436,55.3526,55.3167,55.3167,4969.0
2015-06-10 12:25:00,61.68,61.72,61.68,61.7,5100.0,55.3257,55.3616,55.3257,55.3436,5100.0
2015-06-10 12:30:00,61.72,61.73,61.7,61.72,5100.0,55.3616,55.3705,55.3436,55.3616,5100.0
2015-06-10 12:35:00,61.71,61.75,61.7,61.7,3100.0,55.3526,55.3885,55.3436,55.3436,3100.0
2015-06-10 12:40:00,61.71,61.73,61.7,61.71,3500.0,55.3526,55.3705,55.3436,55.3526,3500.0
2015-06-10 12:45:00,61.72,61.74,61.7,61.7,4100.0,55.3616,55.3795,55.3436,55.3436,4100.0
2015-06-10 12:50:00,61.72,61.72,61.68,61.69,5500.0,55.3616,55.3616,55.3257,55.3346,5500.0
2015-06-10 12:55:00,61.7,61.71,61.7,61.71,600.0,55.3436,55.3526,55.3436,55.3526,600.0
2015-06-10 13:00:00,61.7,61.71,61.68,61.68,3400.0,55.3436,55.3526,55.3257,55.3257,3400.0
2015-06-10 13:05:00,61.7,61.71,61.69,61.69,5000.0,55.3436,55.3526,55.3346,55.3346,5000.0
2015-06-10 13:10:00,61.7,61.71,61.69,61.69,6642.0,55.3436,55.3526,55.3346,55.3346,6642.0
2015-06-10 13:15:00,61.7,61.71,61.67,61.68,3300.0,55.3436,55.3526,55.3167,55.3257,3300.0
2015-06-10 13:20:00,61.68,61.7,61.68,61.68,3913.0,55.3257,55.3436,55.3257,55.3257,3913.0
2015-06-10 13:25:00,61.69,61.7,61.69,61.69,4213.0,55.3346,55.3436,55.3346,55.3346,4213.0
2015-06-10 13:30:00,61.69,61.69,61.68,61.68,3613.0,55.3346,55.3346,55.3257,55.3257,3613.0
2015-06-10 13:35:00,61.68,61.69,61.68,61.68,2300.0,55.3257,55.3346,55.3257,55.3257,2300.0
2015-06-10 13:40:00,61.69,61.7,61.69,61.7,4100.0,55.3346,55.3436,55.3346,55.3436,4100.0
2015-06-10 13:45:00,61.7,61.7,61.67,61.68,3001.0,55.3436,55.3436,55.3167,55.3257,3001.0
2015-06-10 13:50:00,61.69,61.7,61.66,61.66,4728.0,55.3346,55.3436,55.3077,55.3077,4728.0
2015-06-10 13:55:00,61.66,61.69,61.66,61.69,624.0,55.3077,55.3346,55.3077,55.3346,624.0
2015-06-10 14:00:00,61.7,61.72,61.69,61.7,14098.0,55.3436,55.3616,55.3346,55.3436,14098.0
2015-06-10 14:05:00,61.7,61.71,61.69,61.69,2100.0,55.3436,55.3526,55.3346,55.3346,2100.0
2015-06-10 14:10:00,61.7,61.7,61.69,61.69,6500.0,55.3436,55.3436,55.3346,55.3346,6500.0
2015-06-10 14:15:00,61.7,61.75,61.7,61.75,5576.0,55.3436,55.3885,55.3436,55.3885,5576.0
2015-06-10 14:20:00,61.77,61.86,61.76,61.83,10620.0,55.4064,55.4871,55.3974,55.4602,10620.0
2015-06-10 14:25:00,61.82,61.83,61.8,61.82,5622.0,55.4513,55.4602,55.4333,55.4513,5622.0
2015-06-10 14:30:00,61.81,61.83,61.81,61.81,4324.0,55.4423,55.4602,55.4423,55.4423,4324.0
2015-06-10 14:35:00,61.82,61.83,61.77,61.78,6819.0,55.4513,55.4602,55.4064,55.4154,6819.0
2015-06-10 14:40:00,61.81,61.81,61.77,61.77,3390.0,55.4423,55.4423,55.4064,55.4064,3390.0
2015-06-10 14:45:00,61.78,61.78,61.75,61.76,4767.0,55.4154,55.4154,55.3885,55.3974,4767.0
2015-06-10 14:50:00,61.75,61.75,61.73,61.74,2866.0,55.3885,55.3885,55.3705,55.3795,2866.0
2015-06-10 14:55:00,61.75,61.81,61.75,61.77,4500.0,55.3885,55.4423,55.3885,55.4064,4500.0
2015-06-10 15:00:00,61.77,61.81,61.77,61.81,7480.0,55.4064,55.4423,55.4064,55.4423,7480.0
2015-06-10 15:05:00,61.8,61.82,61.78,61.78,8039.0,55.4333,55.4513,55.4154,55.4154,8039.0
2015-06-10 15:10:00,61.78,61.79,61.75,61.76,11500.0,55.4154,55.4243,55.3885,55.3974,11500.0
2015-06-10 15:15:00,61.76,61.79,61.74,61.79,5700.0,55.3974,55.4243,55.3795,55.4243,5700.0
2015-06-10 15:20:00,61.79,61.92,61.78,61.92,9557.0,55.4243,55.541,55.4154,55.541,9557.0
2015-06-10 15:25:00,61.92,61.98,61.91,61.96,9782.0,55.541,55.5948,55.532,55.5768,9782.0
2015-06-10 15:30:00,61.96,61.96,61.89,61.9,10299.0,55.5768,55.5768,55.514,55.523,10299.0
2015-06-10 15:35:00,61.89,61.9,61.73,61.76,20496.0,55.514,55.523,55.3705,55.3974,20496.0
2015-06-10 15:40:00,61.76,61.77,61.7,61.72,21349.0,55.3974,55.4064,55.3436,55.3616,21349.0
2015-06-10 15:45:00,61.74,61.81,61.7,61.75,31497.0,55.3795,55.4423,55.3436,55.3885,31497.0
2015-06-10 15:50:00,61.76,61.78,61.69,61.7,25094.0,55.3974,55.4154,55.3346,55.3436,25094.0
2015-06-10 15:55:00,61.69,61.74,61.65,61.69,46310.0,55.3346,55.3795,55.2988,55.3346,46310.0
2015-06-11 09:30:00,61.81,61.81,61.45,61.77,7781.0,55.4423,55.4423,55.1194,55.4064,7781.0
2015-06-11 09:35:00,61.9,61.92,61.72,61.82,8820.0,55.523,55.541,55.3616,55.4513,8820.0
2015-06-11 09:40:00,61.8,61.96,61.77,61.96,9375.0,55.4333,55.5768,55.4064,55.5768,9375.0
2015-06-11 09:45:00,62.0,62.06,61.99,62.01,9303.0,55.6127,55.6665,55.6037,55.6217,9303.0
2015-06-11 09:50:00,62.02,62.05,61.85,61.91,16004.0,55.6306,55.6576,55.4782,55.532,16004.0
2015-06-11 09:55:00,61.92,62.01,61.91,61.97,1800.0,55.541,55.6217,55.532,55.5858,1800.0
2015-06-11 10:00:00,61.97,61.99,61.93,61.98,3900.0,55.5858,55.6037,55.5499,55.5948,3900.0
2015-06-11 10:05:00,61.98,62.06,61.98,62.0,4140.0,55.5948,55.6665,55.5948,55.6127,4140.0
2015-06-11 10:10:00,62.0,62.01,61.92,61.94,8243.0,55.6127,55.6217,55.541,55.5589,8243.0
2015-06-11 10:15:00,61.96,61.97,61.9,61.94,2900.0,55.5768,55.5858,55.523,55.5589,2900.0
2015-06-11 10:20:00,62.0,62.0,61.95,61.98,3840.0,55.6127,55.6127,55.5679,55.5948,3840.0
2015-06-11 10:25:00,61.99,62.0,61.95,61.95,3700.0,55.6037,55.6127,55.5679,55.5679,3700.0
2015-06-11 10:30:00,61.96,61.96,61.85,61.89,5362.0,55.5768,55.5768,55.4782,55.514,5362.0
2015-06-11 10:35:00,61.89,61.91,61.88,61.9,1900.0,55.514,55.532,55.5051,55.523,1900.0
2015-06-11 10:40:00,61.9,62.03,61.9,62.0,4456.0,55.523,55.6396,55.523,55.6127,4456.0
2015-06-11 10:45:00,62.0,62.01,61.94,61.98,6100.0,55.6127,55.6217,55.5589,55.5948,6100.0
2015-06-11 10:50:00,62.0,62.0,61.96,61.99,1400.0,55.6127,55.6127,55.5768,55.6037,1400.0
2015-06-11 10:55:00,61.97,62.01,61.96,61.98,3257.0,55.5858,55.6217,55.5768,55.5948,3257.0
2015-06-11 11:00:00,61.98,62.0,61.97,61.99,2200.0,55.5948,55.6127,55.5858,55.6037,2200.0
2015-06-11 11:05:00,61.99,62.02,61.99,62.01,5142.0,55.6037,55.6306,55.6037,55.6217,5142.0
2015-06-11 11:10:00,61.99,62.02,61.96,62.02,3700.0,55.6037,55.6306,55.5768,55.6306,3700.0
2015-06-11 11:15:00,62.01,62.03,61.97,61.99,4500.0,55.6217,55.6396,55.5858,55.6037,4500.0
2015-06-11 11:20:00,61.99,62.01,61.98,61.98,4600.0,55.6037,55.6217,55.5948,55.5948,4600.0
2015-06-11 11:25:00,61.98,61.98,61.96,61.97,2800.0,55.5948,55.5948,55.5768,55.5858,2800.0
2015-06-11 11:30:00,62.0,62.04,62.0,62.04,2300.0,55.6127,55.6486,55.6127,55.6486,2300.0
2015-06-11 11:35:00,62.04,62.07,62.01,62.03,4716.0,55.6486,55.6755,55.6217,55.6396,4716.0
2015-06-11 11:40:00,62.04,62.09,62.04,62.09,2400.0,55.6486,55.6934,55.6486,55.6934,2400.0
2015-06-11 11:45:00,62.09,62.1,62.07,62.07,3700.0,55.6934,55.7024,55.6755,55.6755,3700.0
2015-06-11 11:50:00,62.07,62.07,61.94,61.96,10555.0,55.6755,55.6755,55.5589,55.5768,10555.0
2015-06-11 11:55:00,61.95,61.96,61.95,61.96,1200.0,55.5679,55.5768,55.5679,55.5768,1200.0
2015-06-11 12:00:00,61.98,62.02,61.98,62.01,1200.0,55.5948,55.6306,55.5948,55.6217,1200.0
2015-06-11 12:05:00,62.01,62.02,61.97,61.97,4200.0,55.6217,55.6306,55.5858,55.5858,4200.0
2015-06-11 12:10:00,61.96,61.99,61.93,61.99,2900.0,55.5768,55.6037,55.5499,55.6037,2900.0
2015-06-11 12:15:00,61.99,62.01,61.98,62.0,4558.0,55.6037,55.6217,55.5948,55.6127,4558.0
2015-06-11 12:20:00,62.01,62.01,61.94,61.97,7884.0,55.6217,55.6217,55.5589,55.5858,7884.0
2015-06-11 12:25:00,61.99,62.01,61.99,62.0,1753.0,55.6037,55.6217,55.6037,55.6127,1753.0
2015-06-11 12:30:00,62.01,62.01,61.96,61.98,6800.0,55.6217,55.6217,55.5768,55.5948,6800.0
2015-06-11 12:35:00,62.0,62.0,61.98,61.99,900.0,55.6127,55.6127,55.5948,55.6037,900.0
2015-06-11 12:40:00,62.0,62.01,61.97,61.98,6100.0,55.6127,55.6217,55.5858,55.5948,6100.0
2015-06-11 12:45:00,61.99,62.0,61.99,62.0,1000.0,55.6037,55.6127,55.6037,55.6127,1000.0
2015-06-11 12:50:00,62.01,62.01,61.96,61.97,6493.0,55.6217,55.6217,55.5768,55.5858,6493.0
2015-06-11 12:55:00,61.99,62.01,61.96,61.96,8329.0,55.6037,55.6217,55.5768,55.5768,8329.0
2015-06-11 13:00:00,61.97,61.99,61.97,61.99,600.0,55.5858,55.6037,55.5858,55.6037,600.0
2015-06-11 13:05:00,62.0,62.01,61.95,61.96,7085.0,55.6127,55.6217,55.5679,55.5768,7085.0
2015-06-11 13:10:00,61.96,61.96,61.96,61.96,0.0,55.5768,55.5768,55.5768,55.5768,0.0
2015-06-11 13:15:00,61.99,62.01,61.98,61.99,2268.0,55.6037,55.6217,55.5948,55.6037,2268.0
2015-06-11 13:20:00,61.97,62.0,61.95,62.0,2100.0,55.5858,55.6127,55.5679,55.6127,2100.0
2015-06-11 13:25:00,62.0,62.0,61.95,61.98,8300.0,55.6127,55.6127,55.5679,55.5948,8300.0
2015-06-11 13:30:00,61.98,62.01,61.98,61.99,6541.0,55.5948,55.6217,55.5948,55.6037,6541.0
2015-06-11 13:35:00,61.99,61.99,61.96,61.99,5200.0,55.6037,55.6037,55.5768,55.6037,5200.0
2015-06-11 13:40:00,61.99,62.0,61.95,61.98,8925.0,55.6037,55.6127,55.5679,55.5948,8925.0
2015-06-11 13:45:00,61.99,62.01,61.96,61.99,10623.0,55.6037,55.6217,55.5768,55.6037,10623.0
2015-06-11 13:50:00,62.0,62.01,61.99,62.0,3400.0,55.6127,55.6217,55.6037,55.6127,3400.0
2015-06-11 13:55:00,62.0,62.02,61.99,62.0,6270.0,55.6127,55.6306,55.6037,55.6127,6270.0
2015-06-11 14:00:00,62.0,62.0,61.99,62.0,700.0,55.6127,55.6127,55.6037,55.6127,700.0
2015-06-11 14:05:00,62.0,62.01,62.0,62.0,2790.0,55.6127,55.6217,55.6127,55.6127,2790.0
2015-06-11 14:10:00,62.0,62.01,61.99,61.99,5409.0,55.6127,55.6217,55.6037,55.6037,5409.0
2015-06-11 14:15:00,61.99,62.01,61.98,61.98,4000.0,55.6037,55.6217,55.5948,55.5948,4000.0
2015-06-11 14:20:00,61.98,62.0,61.98,61.99,3700.0,55.5948,55.6127,55.5948,55.6037,3700.0
2015-06-11 14:25:00,61.99,62.01,61.98,62.01,2399.0,55.6037,55.6217,55.5948,55.6217,2399.0
2015-06-11 14:30:00,62.01,62.01,61.98,61.98,4783.0,55.6217,55.6217,55.5948,55.5948,4783.0
2015-06-11 14:35:00,62.0,62.0,61.99,62.0,3246.0,55.6127,55.6127,55.6037,55.6127,3246.0
2015-06-11 14:40:00,62.0,62.01,61.99,62.0,5331.0,55.6127,55.6217,55.6037,55.6127,5331.0
2015-06-11 14:45:00,62.0,62.01,61.99,61.99,5969.0,55.6127,55.6217,55.6037,55.6037,5969.0
2015-06-11 14:50:00,61.99,62.0,61.93,61.93,9700.0,55.6037,55.6127,55.5499,55.5499,9700.0
2015-06-11 14:55:00,61.94,62.0,61.94,61.99,4200.0,55.5589,55.6127,55.5589,55.6037,4200.0
2015-06-11 15:00:00,62.0,62.0,61.99,62.0,2563.0,55.6127,55.6127,55.6037,55.6127,2563.0
2015-06-11 15:05:00,62.0,62.01,61.99,61.99,5458.0,55.6127,55.6217,55.6037,55.6037,5458.0
2015-06-11 15:10:00,61.99,62.01,61.98,62.0,9134.0,55.6037,55.6217,55.5948,55.6127,9134.0
2015-06-11 15:15:00,62.0,62.01,61.99,62.0,11346.0,55.6127,55.6217,55.6037,55.6127,11346.0
2015-06-11 15:20:00,62.0,62.0,61.99,62.0,5636.0,55.6127,55.6127,55.6037,55.6127,5636.0
2015-06-11 15:25:00,62.0,62.0,61.99,62.0,5200.0,55.6127,55.6127,55.6037,55.6127,5200.0
2015-06-11 15:30:00,62.0,62.01,61.99,62.0,14365.0,55.6127,55.6217,55.6037,55.6127,14365.0
2015-06-11 15:35:00,62.0,62.0,61.99,62.0,9400.0,55.6127,55.6127,55.6037,55.6127,9400.0
2015-06-11 15:40:00,62.0,62.0,61.99,62.0,6399.0,55.6127,55.6127,55.6037,55.6127,6399.0
2015-06-11 15:45:00,62.0,62.03,61.99,62.0,16155.0,55.6127,55.6396,55.6037,55.6127,16155.0
2015-06-11 15:50:00,62.0,62.0,61.99,62.0,9445.0,55.6127,55.6127,55.6037,55.6127,9445.0
2015-06-11 15:55:00,62.01,62.02,61.99,62.01,52735.0,55.6217,55.6306,55.6037,55.6217,52735.0
2015-06-12 09:30:00,61.97,62.02,61.74,62.02,5711.0,55.5858,55.6306,55.3795,55.6306,5711.0
2015-06-12 09:35:00,61.99,62.14,61.87,61.9,19678.0,55.6037,55.7383,55.4961,55.523,19678.0
2015-06-12 09:40:00,61.9,61.99,61.89,61.91,4131.0,55.523,55.6037,55.514,55.532,4131.0
2015-06-12 09:45:00,61.9,62.01,61.88,61.99,3200.0,55.523,55.6217,55.5051,55.6037,3200.0
2015-06-12 09:50:00,61.97,61.98,61.75,61.82,10012.0,55.5858,55.5948,55.3885,55.4513,10012.0
2015-06-12 09:55:00,61.83,61.93,61.83,61.93,3200.0,55.4602,55.5499,55.4602,55.5499,3200.0
2015-06-12 10:00:00,61.97,62.01,61.92,61.99,4489.0,55.5858,55.6217,55.541,55.6037,4489.0
2015-06-12 10:05:00,62.0,62.0,61.94,61.97,2400.0,55.6127,55.6127,55.5589,55.5858,2400.0
2015-06-12 10:10:00,61.98,62.0,61.95,61.99,2571.0,55.5948,55.6127,55.5679,55.6037,2571.0
2015-06-12 10:15:00,61.99,62.01,61.95,61.96,3748.0,55.6037,55.6217,55.5679,55.5768,3748.0
2015-06-12 10:20:00,61.95,62.0,61.95,62.0,3100.0,55.5679,55.6127,55.5679,55.6127,3100.0
2015-06-12 10:25:00,61.99,62.01,61.99,61.99,3800.0,55.6037,55.6217,55.6037,55.6037,3800.0
2015-06-12 10:30:00,61.98,62.01,61.92,61.92,9501.0,55.5948,55.6217,55.541,55.541,9501.0
2015-06-12 10:35:00,61.92,61.93,61.89,61.92,5225.0,55.541,55.5499,55.514,55.541,5225.0
2015-06-12 10:40:00,61.92,61.94,61.9,61.94,2100.0,55.541,55.5589,55.523,55.5589,2100.0
2015-06-12 10:45:00,61.95,61.96,61.93,61.93,2140.0,55.5679,55.5768,55.5499,55.5499,2140.0
2015-06-12 10:50:00,61.93,61.93,61.85,61.85,5689.0,55.5499,55.5499,55.4782,55.4782,5689.0
2015-06-12 10:55:00,61.86,61.86,61.77,61.79,3851.0,55.4871,55.4871,55.4064,55.4243,3851.0
2015-06-12 11:00:00,61.78,61.82,61.76,61.79,3100.0,55.4154,55.4513,55.3974,55.4243,3100.0
2015-06-12 11:05:00,61.82,61.87,61.82,61.87,2899.0,55.4513,55.4961,55.4513,55.4961,2899.0
2015-06-12 11:10:00,61.85,61.93,61.84,61.92,4470.0,55.4782,55.5499,55.4692,55.541,4470.0
2015-06-12 11:15:00,61.92,61.92,61.88,61.9,4200.0,55.541,55.541,55.5051,55.523,4200.0
2015-06-12 11:20:00,61.91,61.91,61.86,61.87,4510.0,55.532,55.532,55.4871,55.4961,4510.0
2015-06-12 11:25:00,61.91,61.94,61.88,61.91,7839.0,55.532,55.5589,55.5051,55.532,7839.0
2015-06-12 11:30:00,61.91,61.93,61.88,61.9,6000.0,55.532,55.5499,55.5051,55.523,6000.0
2015-06-12 11:35:00,61.93,61.93,61.89,61.91,2000.0,55.5499,55.5499,55.514,55.532,2000.0
2015-06-12 11:40:00,61.91,61.91,61.89,61.9,2200.0,55.532,55.532,55.514,55.523,2200.0
2015-06-12 11:45:00,61.9,61.91,61.86,61.88,4346.0,55.523,55.532,55.4871,55.5051,4346.0
2015-06-12 11:50:00,61.9,61.9,61.9,61.9,1700.0,55.523,55.523,55.523,55.523,1700.0
2015-06-12 11:55:00,61.9,61.9,61.84,61.84,5600.0,55.523,55.523,55.4692,55.4692,5600.0
2015-06-12 12:00:00,61.88,61.89,61.88,61.89,1500.0,55.5051,55.514,55.5051,55.514,1500.0
2015-06-12 12:05:00,61.9,61.9,61.88,61.88,2622.0,55.523,55.523,55.5051,55.5051,2622.0
2015-06-12 12:10:00,61.87,61.89,61.86,61.89,2000.0,55.4961,55.514,55.4871,55.514,2000.0
2015-06-12 12:15:00,61.9,61.91,61.89,61.89,2300.0,55.523,55.532,55.514,55.514,2300.0
2015-06-12 12:20:00,61.89,61.91,61.89,61.91,1900.0,55.514,55.532,55.514,55.532,1900.0
2015-06-12 12:25:00,61.91,61.91,61.82,61.86,6949.0,55.532,55.532,55.4513,55.4871,6949.0
2015-06-12 12:30:00,61.88,61.9,61.88,61.9,2100.0,55.5051,55.523,55.5051,55.523,2100.0
2015-06-12 12:35:00,61.89,61.89,61.86,61.87,2300.0,55.514,55.514,55.4871,55.4961,2300.0
2015-06-12 12:40:00,61.89,61.9,61.85,61.9,24385.0,55.514,55.523,55.4782,55.523,24385.0
2015-06-12 12:45:00,61.89,62.04,61.89,61.95,11100.0,55.514,55.6486,55.514,55.5679,11100.0
2015-06-12 12:50:00,61.96,61.97,61.95,61.96,1994.0,55.5768,55.5858,55.5679,55.5768,1994.0
2015-06-12 12:55:00,61.98,62.01,61.98,61.99,2100.0,55.5948,55.6217,55.5948,55.6037,2100.0
2015-06-12 13:00:00,61.99,62.02,61.99,61.99,2700.0,55.6037,55.6306,55.6037,55.6037,2700.0
2015-06-12 13:05:00,62.0,62.07,61.99,62.06,4237.0,55.6127,55.6755,55.6037,55.6665,4237.0
2015-06-12 13:10:00,62.07,62.07,62.02,62.05,4635.0,55.6755,55.6755,55.6306,55.6576,4635.0
2015-06-12 13:15:00,62.04,62.06,62.03,62.06,1600.0,55.6486,55.6665,55.6396,55.6665,1600.0
2015-06-12 13:20:00,62.06,62.06,62.04,62.04,2746.0,55.6665,55.6665,55.6486,55.6486,2746.0
2015-06-12 13:25:00,62.05,62.05,62.0,62.01,5903.0,55.6576,55.6576,55.6127,55.6217,5903.0
2015-06-12 13:30:00,62.0,62.01,61.99,61.99,2000.0,55.6127,55.6217,55.6037,55.6037,2000.0
2015-06-12 13:35:00,62.0,62.0,61.99,62.0,7338.0,55.6127,55.6127,55.6037,55.6127,7338.0
2015-06-12 13:40:00,61.99,62.0,61.98,61.99,2700.0,55.6037,55.6127,55.5948,55.6037,2700.0
2015-06-12 13:45:00,61.99,62.01,61.98,61.98,1900.0,55.6037,55.6217,55.5948,55.5948,1900.0
2015-06-12 13:50:00,61.99,62.01,61.99,62.0,1900.0,55.6037,55.6217,55.6037,55.6127,1900.0
2015-06-12 13:55:00,62.01,62.01,61.99,62.0,2097.0,55.6217,55.6217,55.6037,55.6127,2097.0
2015-06-12 14:00:00,62.0,62.01,62.0,62.0,3329.0,55.6127,55.6217,55.6127,55.6127,3329.0
2015-06-12 14:05:00,61.99,62.0,61.98,62.0,3654.0,55.6037,55.6127,55.5948,55.6127,3654.0
2015-06-12 14:10:00,61.99,62.0,61.97,62.0,2321.0,55.6037,55.6127,55.5858,55.6127,2321.0
2015-06-12 14:15:00,62.0,62.01,62.0,62.01,800.0,55.6127,55.6217,55.6127,55.6217,800.0
2015-06-12 14:20:00,61.99,62.0,61.99,62.0,7030.0,55.6037,55.6127,55.6037,55.6127,7030.0
2015-06-12 14:25:00,62.0,62.01,61.99,61.99,3313.0,55.6127,55.6217,55.6037,55.6037,3313.0
2015-06-12 14:30:00,61.99,62.0,61.97,61.98,3666.0,55.6037,55.6127,55.5858,55.5948,3666.0
2015-06-12 14:35:00,61.98,61.98,61.96,61.96,2875.0,55.5948,55.5948,55.5768,55.5768,2875.0
2015-06-12 14:40:00,61.95,61.98,61.95,61.98,1676.0,55.5679,55.5948,55.5679,55.5948,1676.0
2015-06-12 14:45:00,61.98,61.98,61.97,61.98,3598.0,55.5948,55.5948,55.5858,55.5948,3598.0
2015-06-12 14:50:00,61.99,61.99,61.98,61.98,2481.0,55.6037,55.6037,55.5948,55.5948,2481.0
2015-06-12 14:55:00,61.99,61.99,61.97,61.98,5028.0,55.6037,55.6037,55.5858,55.5948,5028.0
2015-06-12 15:00:00,61.99,62.0,61.98,62.0,4900.0,55.6037,55.6127,55.5948,55.6127,4900.0
2015-06-12 15:05:00,62.0,62.0,61.98,61.99,2893.0,55.6127,55.6127,55.5948,55.6037,2893.0
2015-06-12 15:10:00,61.99,62.0,61.94,61.95,10993.0,55.6037,55.6127,55.5589,55.5679,10993.0
2015-06-12 15:15:00,61.95,61.99,61.95,61.98,4388.0,55.5679,55.6037,55.5679,55.5948,4388.0
2015-06-12 15:20:00,61.99,62.0,61.98,62.0,3804.0,55.6037,55.6127,55.5948,55.6127,3804.0
2015-06-12 15:25:00,61.99,62.0,61.92,61.95,14144.0,55.6037,55.6127,55.541,55.5679,14144.0
2015-06-12 15:30:00,61.95,61.97,61.95,61.97,4222.0,55.5679,55.5858,55.5679,55.5858,4222.0
2015-06-12 15:35:00,61.98,61.99,61.97,61.97,5458.0,55.5948,55.6037,55.5858,55.5858,5458.0
2015-06-12 15:40:00,61.97,61.97,61.92,61.96,7105.0,55.5858,55.5858,55.541,55.5768,7105.0
2015-06-12 15:45:00,61.98,62.0,61.96,62.0,6317.0,55.5948,55.6127,55.5768,55.6127,6317.0
2015-06-12 15:50:00,61.99,61.99,61.94,61.96,9338.0,55.6037,55.6037,55.5589,55.5768,9338.0
2015-06-12 15:55:00,61.96,61.96,61.89,61.89,17821.0,55.5768,55.5768,55.514,55.514,17821.0
2015-06-15 09:30:00,61.52,61.55,61.23,61.42,7534.0,55.1822,55.2091,54.922,55.0925,7534.0
2015-06-15 09:35:00,61.42,61.42,61.16,61.34,3770.0,55.0925,55.0925,54.8592,55.0207,3770.0
2015-06-15 09:40:00,61.31,61.33,61.11,61.14,7079.0,54.9938,55.0117,54.8144,54.8413,7079.0
2015-06-15 09:45:00,61.1,61.13,61.06,61.06,4158.0,54.8054,54.8323,54.7695,54.7695,4158.0
2015-06-15 09:50:00,61.06,61.06,60.95,61.0,5600.0,54.7695,54.7695,54.6709,54.7157,5600.0
2015-06-15 09:55:00,60.98,61.11,60.98,61.07,7700.0,54.6978,54.8144,54.6978,54.7785,7700.0
2015-06-15 10:00:00,61.05,61.13,61.0,61.1,5082.0,54.7606,54.8323,54.7157,54.8054,5082.0
2015-06-15 10:05:00,61.15,61.2,61.04,61.05,5100.0,54.8503,54.8951,54.7516,54.7606,5100.0
2015-06-15 10:10:00,61.03,61.07,60.99,61.06,2200.0,54.7426,54.7785,54.7068,54.7695,2200.0
2015-06-15 10:15:00,61.11,61.18,61.11,61.12,3952.0,54.8144,54.8772,54.8144,54.8234,3952.0
2015-06-15 10:20:00,61.12,61.18,61.11,61.16,2400.0,54.8234,54.8772,54.8144,54.8592,2400.0
2015-06-15 10:25:00,61.17,61.18,61.16,61.16,4901.0,54.8682,54.8772,54.8592,54.8592,4901.0
2015-06-15 10:30:00,61.17,61.17,61.11,61.11,2700.0,54.8682,54.8682,54.8144,54.8144,2700.0
2015-06-15 10:35:00,61.12,61.17,61.11,61.14,5100.0,54.8234,54.8682,54.8144,54.8413,5100.0
2015-06-15 10:40:00,61.15,61.15,61.09,61.11,3200.0,54.8503,54.8503,54.7965,54.8144,3200.0
2015-06-15 10:45:00,61.09,61.12,61.08,61.08,3000.0,54.7965,54.8234,54.7875,54.7875,3000.0
2015-06-15 10:50:00,61.09,61.1,61.0,61.05,4382.0,54.7965,54.8054,54.7157,54.7606,4382.0
2015-06-15 10:55:00,61.09,61.11,61.09,61.1,2900.0,54.7965,54.8144,54.7965,54.8054,2900.0
2015-06-15 11:00:00,61.11,61.27,61.11,61.25,4400.0,54.8144,54.9579,54.8144,54.94,4400.0
2015-06-15 11:05:00,61.25,61.25,61.24,61.25,4700.0,54.94,54.94,54.931,54.94,4700.0
2015-06-15 11:10:00,61.25,61.37,61.24,61.35,9530.0,54.94,55.0476,54.931,55.0297,9530.0
2015-06-15 11:15:00,61.4,61.4,61.39,61.4,2000.0,55.0745,55.0745,55.0656,55.0745,2000.0
2015-06-15 11:20:00,61.4,61.41,61.35,61.36,5760.0,55.0745,55.0835,55.0297,55.0386,5760.0
2015-06-15 11:25:00,61.35,61.36,61.3,61.3,2400.0,55.0297,55.0386,54.9848,54.9848,2400.0
2015-06-15 11:30:00,61.32,61.35,61.31,61.34,1800.0,55.0028,55.0297,54.9938,55.0207,1800.0
2015-06-15 11:35:00,61.34,61.36,61.34,61.36,4068.0,55.0207,55.0386,55.0207,55.0386,4068.0
2015-06-15 11:40:00,61.36,61.37,61.32,61.32,5595.0,55.0386,55.0476,55.0028,55.0028,5595.0
2015-06-15 11:45:00,61.33,61.34,61.31,61.34,4000.0,55.0117,55.0207,54.9938,55.0207,4000.0
2015-06-15 11:50:00,61.34,61.34,61.28,61.28,10300.0,55.0207,55.0207,54.9669,54.9669,10300.0
2015-06-15 11:55:00,61.29,61.29,61.16,61.21,6100.0,54.9759,54.9759,54.8592,54.9041,6100.0
2015-06-15 12:00:00,61.2,61.24,61.2,61.24,3800.0,54.8951,54.931,54.8951,54.931,3800.0
2015-06-15 12:05:00,61.26,61.34,61.26,61.32,1600.0,54.9489,55.0207,54.9489,55.0028,1600.0
2015-06-15 12:10:00,61.32,61.33,61.32,61.33,2200.0,55.0028,55.0117,55.0028,55.0117,2200.0
2015-06-15 12:15:00,61.33,61.33,61.22,61.26,13890.0,55.0117,55.0117,54.9131,54.9489,13890.0
2015-06-15 12:20:00,61.27,61.3,61.24,61.27,7800.0,54.9579,54.9848,54.931,54.9579,7800.0
2015-06-15 12:25:00,61.29,61.32,61.27,61.32,4800.0,54.9759,55.0028,54.9579,55.0028,4800.0
2015-06-15 12:30:00,61.32,61.32,61.26,61.3,7000.0,55.0028,55.0028,54.9489,54.9848,7000.0
2015-06-15 12:35:00,61.3,61.31,61.23,61.27,5500.0,54.9848,54.9938,54.922,54.9579,5500.0
2015-06-15 12:40:00,61.3,61.3,61.26,61.27,3900.0,54.9848,54.9848,54.9489,54.9579,3900.0
2015-06-15 12:45:00,61.26,61.28,61.25,61.28,8700.0,54.9489,54.9669,54.94,54.9669,8700.0
2015-06-15 12:50:00,61.27,61.28,61.2,61.22,23163.0,54.9579,54.9669,54.8951,54.9131,23163.0
2015-06-15 12:55:00,61.25,61.25,61.19,61.2,7700.0,54.94,54.94,54.8862,54.8951,7700.0
2015-06-15 13:00:00,61.2,61.21,61.15,61.16,15535.0,54.8951,54.9041,54.8503,54.8592,15535.0
2015-06-15 13:05:00,61.16,61.16,61.1,61.11,17500.0,54.8592,54.8592,54.8054,54.8144,17500.0
2015-06-15 13:10:00,61.11,61.13,61.08,61.09,15009.0,54.8144,54.8323,54.7875,54.7965,15009.0
2015-06-15 13:15:00,61.08,61.12,61.06,61.09,12003.0,54.7875,54.8234,54.7695,54.7965,12003.0
2015-06-15 13:20:00,61.09,61.11,61.08,61.1,11851.0,54.7965,54.8144,54.7875,54.8054,11851.0
2015-06-15 13:25:00,61.1,61.11,61.07,61.08,6096.0,54.8054,54.8144,54.7785,54.7875,6096.0
2015-06-15 13:30:00,61.11,61.11,61.08,61.09,9716.0,54.8144,54.8144,54.7875,54.7965,9716.0
2015-06-15 13:35:00,61.09,61.11,61.08,61.09,6910.0,54.7965,54.8144,54.7875,54.7965,6910.0
2015-06-15 13:40:00,61.09,61.11,61.05,61.06,6192.0,54.7965,54.8144,54.7606,54.7695,6192.0
2015-06-15 13:45:00,61.09,61.09,61.03,61.04,14300.0,54.7965,54.7965,54.7426,54.7516,14300.0
2015-06-15 13:50:00,61.04,61.11,61.02,61.05,12943.0,54.7516,54.8144,54.7337,54.7606,12943.0
2015-06-15 13:55:00,61.05,61.06,61.0,61.02,16247.0,54.7606,54.7695,54.7157,54.7337,16247.0
2015-06-15 14:00:00,61.02,61.03,60.99,61.02,11966.0,54.7337,54.7426,54.7068,54.7337,11966.0
2015-06-15 14:05:00,61.02,61.03,61.01,61.02,2042.0,54.7337,54.7426,54.7247,54.7337,2042.0
2015-06-15 14:10:00,61.02,61.04,60.99,61.02,20094.0,54.7337,54.7516,54.7068,54.7337,20094.0
2015-06-15 14:15:00,61.02,61.03,61.0,61.02,7624.0,54.7337,54.7426,54.7157,54.7337,7624.0
2015-06-15 14:20:00,61.01,61.19,61.0,61.12,33096.0,54.7247,54.8862,54.7157,54.8234,33096.0
2015-06-15 14:25:00,61.12,61.15,61.08,61.13,8823.0,54.8234,54.8503,54.7875,54.8323,8823.0
2015-06-15 14:30:00,61.12,61.14,61.05,61.08,15777.0,54.8234,54.8413,54.7606,54.7875,15777.0
2015-06-15 14:35:00,61.09,61.09,61.06,61.06,10179.0,54.7965,54.7965,54.7695,54.7695,10179.0
2015-06-15 14:40:00,61.08,61.08,61.04,61.06,14159.0,54.7875,54.7875,54.7516,54.7695,14159.0
2015-06-15 14:45:00,61.09,61.09,61.05,61.06,13265.0,54.7965,54.7965,54.7606,54.7695,13265.0
2015-06-15 14:50:00,61.07,61.08,61.06,61.06,4300.0,54.7785,54.7875,54.7695,54.7695,4300.0
2015-06-15 14:55:00,61.05,61.07,61.04,61.06,10676.0,54.7606,54.7785,54.7516,54.7695,10676.0
2015-06-15 15:00:00,61.05,61.07,61.05,61.05,3100.0,54.7606,54.7785,54.7606,54.7606,3100.0
2015-06-15 15:05:00,61.05,61.06,61.03,61.04,17118.0,54.7606,54.7695,54.7426,54.7516,17118.0
2015-06-15 15:10:00,61.04,61.06,61.01,61.04,21200.0,54.7516,54.7695,54.7247,54.7516,21200.0
2015-06-15 15:15:00,61.04,61.06,61.01,61.03,8150.0,54.7516,54.7695,54.7247,54.7426,8150.0
2015-06-15 15:20:00,61.03,61.07,61.01,61.02,23115.0,54.7426,54.7785,54.7247,54.7337,23115.0
2015-06-15 15:25:00,61.04,61.05,61.03,61.05,7886.0,54.7516,54.7606,54.7426,54.7606,7886.0
2015-06-15 15:30:00,61.05,61.07,61.01,61.05,36159.0,54.7606,54.7785,54.7247,54.7606,36159.0
2015-06-15 15:35:00,61.04,61.23,61.01,61.19,22665.0,54.7516,54.922,54.7247,54.8862,22665.0
2015-06-15 15:40:00,61.19,61.22,61.17,61.2,28783.0,54.8862,54.9131,54.8682,54.8951,28783.0
2015-06-15 15:45:00,61.2,61.23,61.17,61.2,31241.0,54.8951,54.922,54.8682,54.8951,31241.0
2015-06-15 15:50:00,61.2,61.23,61.19,61.2,20347.0,54.8951,54.922,54.8862,54.8951,20347.0
2015-06-15 15:55:00,61.21,61.22,61.17,61.2,30397.0,54.9041,54.9131,54.8682,54.8951,30397.0
2015-06-16 09:30:00,61.09,61.34,61.06,61.15,16244.0,54.7965,55.0207,54.7695,54.8503,16244.0
2015-06-16 09:35:00,61.2,61.6,61.17,61.58,5400.0,54.8951,55.2539,54.8682,55.236,5400.0
2015-06-16 09:40:00,61.62,61.62,61.43,61.45,16140.0,55.2719,55.2719,55.1014,55.1194,16140.0
2015-06-16 09:45:00,61.45,61.65,61.44,61.62,18630.0,55.1194,55.2988,55.1104,55.2719,18630.0
2015-06-16 09:50:00,61.6,61.72,61.59,61.7,13552.0,55.2539,55.3616,55.2449,55.3436,13552.0
2015-06-16 09:55:00,61.69,61.78,61.62,61.7,23230.0,55.3346,55.4154,55.2719,55.3436,23230.0
2015-06-16 10:00:00,61.69,61.72,61.66,61.7,8842.0,55.3346,55.3616,55.3077,55.3436,8842.0
2015-06-16 10:05:00,61.67,61.71,61.65,61.65,6219.0,55.3167,55.3526,55.2988,55.2988,6219.0
2015-06-16 10:10:00,61.64,61.64,61.49,61.49,4721.0,55.2898,55.2898,55.1553,55.1553,4721.0
2015-06-16 10:15:00,61.5,61.6,61.48,61.57,7510.0,55.1642,55.2539,55.1463,55.227,7510.0
2015-06-16 10:20:00,61.58,61.62,61.53,61.62,3820.0,55.236,55.2719,55.1911,55.2719,3820.0
2015-06-16 10:25:00,61.62,61.66,61.61,61.64,4500.0,55.2719,55.3077,55.2629,55.2898,4500.0
2015-06-16 10:30:00,61.63,61.7,61.63,61.68,4384.0,55.2808,55.3436,55.2808,55.3257,4384.0
2015-06-16 10:35:00,61.67,61.7,61.66,61.66,2872.0,55.3167,55.3436,55.3077,55.3077,2872.0
2015-06-16 10:40:00,61.68,61.71,61.65,61.65,9400.0,55.3257,55.3526,55.2988,55.2988,9400.0
2015-06-16 10:45:00,61.62,61.71,61.62,61.69,8600.0,55.2719,55.3526,55.2719,55.3346,8600.0
2015-06-16 10:50:00,61.67,61.68,61.63,61.67,2600.0,55.3167,55.3257,55.2808,55.3167,2600.0
2015-06-16 10:55:00,61.68,61.68,61.61,61.62,4900.0,55.3257,55.3257,55.2629,55.2719,4900.0
2015-06-16 11:00:00,61.64,61.7,61.64,61.66,10000.0,55.2898,55.3436,55.2898,55.3077,10000.0
2015-06-16 11:05:00,61.67,61.72,61.66,61.71,3383.0,55.3167,55.3616,55.3077,55.3526,3383.0
2015-06-16 11:10:00,61.72,61.73,61.68,61.72,10283.0,55.3616,55.3705,55.3257,55.3616,10283.0
2015-06-16 11:15:00,61.73,61.73,61.69,61.7,7083.0,55.3705,55.3705,55.3346,55.3436,7083.0
2015-06-16 11:20:00,61.71,61.73,61.71,61.71,2950.0,55.3526,55.3705,55.3526,55.3526,2950.0
2015-06-16 11:25:00,61.71,61.73,61.7,61.72,5039.0,55.3526,55.3705,55.3436,55.3616,5039.0
2015-06-16 11:30:00,61.73,61.74,61.68,61.7,10400.0,55.3705,55.3795,55.3257,55.3436,10400.0
2015-06-16 11:35:00,61.7,61.73,61.67,61.68,4100.0,55.3436,55.3705,55.3167,55.3257,4100.0
2015-06-16 11:40:00,61.69,61.71,61.68,61.7,3100.0,55.3346,55.3526,55.3257,55.3436,3100.0
2015-06-16 11:45:00,61.7,61.71,61.69,61.7,3482.0,55.3436,55.3526,55.3346,55.3436,3482.0
2015-06-16 11:50:00,61.71,61.71,61.69,61.7,3400.0,55.3526,55.3526,55.3346,55.3436,3400.0
2015-06-16 11:55:00,61.7,61.71,61.7,61.7,2800.0,55.3436,55.3526,55.3436,55.3436,2800.0
2015-06-16 12:00:00,61.7,61.7,61.65,61.67,4500.0,55.3436,55.3436,55.2988,55.3167,4500.0
2015-06-16 12:05:00,61.68,61.7,61.67,61.69,2300.0,55.3257,55.3436,55.3167,55.3346,2300.0
2015-06-16 12:10:00,61.7,61.7,61.64,61.65,5200.0,55.3436,55.3436,55.2898,55.2988,5200.0
2015-06-16 12:15:00,61.65,61.7,61.65,61.7,2200.0,55.2988,55.3436,55.2988,55.3436,2200.0
2015-06-16 12:20:00,61.7,61.72,61.7,61.72,5213.0,55.3436,55.3616,55.3436,55.3616,5213.0
2015-06-16 12:25:00,61.72,61.73,61.68,61.68,6200.0,55.3616,55.3705,55.3257,55.3257,6200.0
2015-06-16 12:30:00,61.69,61.73,61.69,61.72,3531.0,55.3346,55.3705,55.3346,55.3616,3531.0
2015-06-16 12:35:00,61.74,61.74,61.72,61.72,6633.0,55.3795,55.3795,55.3616,55.3616,6633.0
2015-06-16 12:40:00,61.72,61.73,61.69,61.69,3450.0,55.3616,55.3705,55.3346,55.3346,3450.0
2015-06-16 12:45:00,61.73,61.74,61.72,61.73,2600.0,55.3705,55.3795,55.3616,55.3705,2600.0
2015-06-16 12:50:00,61.72,61.72,61.69,61.7,6355.0,55.3616,55.3616,55.3346,55.3436,6355.0
2015-06-16 12:55:00,61.7,61.72,61.7,61.72,1171.0,55.3436,55.3616,55.3436,55.3616,1171.0
2015-06-16 13:00:00,61.72,61.73,61.71,61.71,4803.0,55.3616,55.3705,55.3526,55.3526,4803.0
2015-06-16 13:05:00,61.7,61.71,61.7,61.71,1100.0,55.3436,55.3526,55.3436,55.3526,1100.0
2015-06-16 13:10:00,61.72,61.76,61.71,61.74,8143.0,55.3616,55.3974,55.3526,55.3795,8143.0
2015-06-16 13:15:00,61.74,61.74,61.7,61.71,3200.0,55.3795,55.3795,55.3436,55.3526,3200.0
2015-06-16 13:20:00,61.69,61.74,61.69,61.73,6500.0,55.3346,55.3795,55.3346,55.3705,6500.0
2015-06-16 13:25:00,61.73,61.75,61.71,61.73,6700.0,55.3705,55.3885,55.3526,55.3705,6700.0
2015-06-16 13:30:00,61.73,61.76,61.73,61.73,5413.0,55.3705,55.3974,55.3705,55.3705,5413.0
2015-06-16 13:35:00,61.73,61.73,61.7,61.71,6700.0,55.3705,55.3705,55.3436,55.3526,6700.0
2015-06-16 13:40:00,61.72,61.73,61.7,61.71,4667.0,55.3616,55.3705,55.3436,55.3526,4667.0
2015-06-16 13:45:00,61.71,61.77,61.71,61.76,6535.0,55.3526,55.4064,55.3526,55.3974,6535.0
2015-06-16 13:50:00,61.79,61.79,61.71,61.73,4936.0,55.4243,55.4243,55.3526,55.3705,4936.0
2015-06-16 13:55:00,61.74,61.8,61.73,61.75,7998.0,55.3795,55.4333,55.3705,55.3885,7998.0
2015-06-16 14:00:00,61.78,61.8,61.76,61.78,5609.0,55.4154,55.4333,55.3974,55.4154,5609.0
2015-06-16 14:05:00,61.78,61.81,61.78,61.78,6455.0,55.4154,55.4423,55.4154,55.4154,6455.0
2015-06-16 14:10:00,61.79,61.81,61.74,61.75,5900.0,55.4243,55.4423,55.3795,55.3885,5900.0
2015-06-16 14:15:00,61.75,61.75,61.72,61.72,4993.0,55.3885,55.3885,55.3616,55.3616,4993.0
2015-06-16 14:20:00,61.73,61.77,61.71,61.73,9000.0,55.3705,55.4064,55.3526,55.3705,9000.0
2015-06-16 14:25:00,61.73,61.73,61.68,61.69,4300.0,55.3705,55.3705,55.3257,55.3346,4300.0
2015-06-16 14:30:00,61.7,61.78,61.7,61.78,4600.0,55.3436,55.4154,55.3436,55.4154,4600.0
2015-06-16 14:35:00,61.8,61.8,61.75,61.78,4427.0,55.4333,55.4333,55.3885,55.4154,4427.0
2015-06-16 14:40:00,61.78,61.78,61.76,61.76,3200.0,55.4154,55.4154,55.3974,55.3974,3200.0
2015-06-16 14:45:00,61.77,61.79,61.75,61.78,7110.0,55.4064,55.4243,55.3885,55.4154,7110.0
2015-06-16 14:50:00,61.76,61.79,61.73,61.77,6642.0,55.3974,55.4243,55.3705,55.4064,6642.0
2015-06-16 14:55:00,61.77,61.79,61.76,61.79,7300.0,55.4064,55.4243,55.3974,55.4243,7300.0
2015-06-16 15:00:00,61.79,61.8,61.76,61.8,9304.0,55.4243,55.4333,55.3974,55.4333,9304.0
2015-06-16 15:05:00,61.79,61.8,61.77,61.79,40812.0,55.4243,55.4333,55.4064,55.4243,40812.0
2015-06-16 15:10:00,61.79,61.8,61.78,61.78,7097.0,55.4243,55.4333,55.4154,55.4154,7097.0
2015-06-16 15:15:00,61.78,61.8,61.76,61.76,10234.0,55.4154,55.4333,55.3974,55.3974,10234.0
2015-06-16 15:20:00,61.76,61.78,61.75,61.77,16183.0,55.3974,55.4154,55.3885,55.4064,16183.0
2015-06-16 15:25:00,61.76,61.85,61.76,61.82,10652.0,55.3974,55.4782,55.3974,55.4513,10652.0
2015-06-16 15:30:00,61.83,61.83,61.79,61.8,7976.0,55.4602,55.4602,55.4243,55.4333,7976.0
2015-06-16 15:35:00,61.8,61.81,61.77,61.78,8902.0,55.4333,55.4423,55.4064,55.4154,8902.0
2015-06-16 15:40:00,61.78,61.78,61.74,61.75,8666.0,55.4154,55.4154,55.3795,55.3885,8666.0
2015-06-16 15:45:00,61.75,61.76,61.74,61.75,9430.0,55.3885,55.3974,55.3795,55.3885,9430.0
2015-06-16 15:50:00,61.75,61.76,61.74,61.75,12020.0,55.3885,55.3974,55.3795,55.3885,12020.0
2015-06-16 15:55:00,61.75,61.76,61.69,61.69,27662.0,55.3885,55.3974,55.3346,55.3346,27662.0
2015-06-17 09:30:00,61.7,61.85,61.69,61.75,8627.0,55.3436,55.4782,55.3346,55.3885,8627.0
2015-06-17 09:35:00,61.75,61.8,61.7,61.72,4000.0,55.3885,55.4333,55.3436,55.3616,4000.0
2015-06-17 09:40:00,61.75,61.75,61.73,61.73,2100.0,55.3885,55.3885,55.3705,55.3705,2100.0
2015-06-17 09:45:00,61.72,61.76,61.68,61.69,7793.0,55.3616,55.3974,55.3257,55.3346,7793.0
2015-06-17 09:50:00,61.72,61.72,61.67,61.72,2078.0,55.3616,55.3616,55.3167,55.3616,2078.0
2015-06-17 09:55:00,61.72,61.73,61.7,61.73,2945.0,55.3616,55.3705,55.3436,55.3705,2945.0
2015-06-17 10:00:00,61.73,61.73,61.72,61.73,4955.0,55.3705,55.3705,55.3616,55.3705,4955.0
2015-06-17 10:05:00,61.72,61.72,61.7,61.72,400.0,55.3616,55.3616,55.3436,55.3616,400.0
2015-06-17 10:10:00,61.75,61.8,61.73,61.8,1300.0,55.3885,55.4333,55.3705,55.4333,1300.0
2015-06-17 10:15:00,61.82,61.88,61.81,61.85,1300.0,55.4513,55.5051,55.4423,55.4782,1300.0
2015-06-17 10:20:00,61.86,61.89,61.77,61.77,6436.0,55.4871,55.514,55.4064,55.4064,6436.0
2015-06-17 10:25:00,61.74,61.79,61.73,61.73,3599.0,55.3795,55.4243,55.3705,55.3705,3599.0
2015-06-17 10:30:00,61.76,61.78,61.75,61.77,3400.0,55.3974,55.4154,55.3885,55.4064,3400.0
2015-06-17 10:35:00,61.77,61.78,61.73,61.74,6144.0,55.4064,55.4154,55.3705,55.3795,6144.0
2015-06-17 10:40:00,61.75,61.75,61.71,61.71,1660.0,55.3885,55.3885,55.3526,55.3526,1660.0
2015-06-17 10:45:00,61.73,61.78,61.73,61.78,2140.0,55.3705,55.4154,55.3705,55.4154,2140.0
2015-06-17 10:50:00,61.79,61.85,61.76,61.85,3500.0,55.4243,55.4782,55.3974,55.4782,3500.0
2015-06-17 10:55:00,61.84,61.89,61.8,61.89,3160.0,55.4692,55.514,55.4333,55.514,3160.0
2015-06-17 11:00:00,61.88,61.89,61.83,61.85,6486.0,55.5051,55.514,55.4602,55.4782,6486.0
2015-06-17 11:05:00,61.89,61.89,61.86,61.86,900.0,55.514,55.514,55.4871,55.4871,900.0
2015-06-17 11:10:00,61.92,61.95,61.9,61.93,3200.0,55.541,55.5679,55.523,55.5499,3200.0
2015-06-17 11:15:00,61.95,61.98,61.95,61.98,1200.0,55.5679,55.5948,55.5679,55.5948,1200.0
2015-06-17 11:20:00,62.0,62.0,61.98,62.0,1100.0,55.6127,55.6127,55.5948,55.6127,1100.0
2015-06-17 11:25:00,62.0,62.01,61.96,61.96,2800.0,55.6127,55.6217,55.5768,55.5768,2800.0
2015-06-17 11:30:00,61.96,61.99,61.96,61.97,800.0,55.5768,55.6037,55.5768,55.5858,800.0
2015-06-17 11:35:00,62.02,62.02,61.97,61.99,1800.0,55.6306,55.6306,55.5858,55.6037,1800.0
2015-06-17 11:40:00,62.0,62.01,62.0,62.01,200.0,55.6127,55.6217,55.6127,55.6217,200.0
2015-06-17 11:45:00,62.01,62.07,62.0,62.07,1700.0,55.6217,55.6755,55.6127,55.6755,1700.0
2015-06-17 11:50:00,62.09,62.12,62.09,62.11,1551.0,55.6934,55.7203,55.6934,55.7114,1551.0
2015-06-17 11:55:00,62.12,62.12,62.07,62.09,4500.0,55.7203,55.7203,55.6755,55.6934,4500.0
2015-06-17 12:00:00,62.08,62.08,61.98,62.0,3300.0,55.6845,55.6845,55.5948,55.6127,3300.0
2015-06-17 12:05:00,61.98,61.99,61.95,61.95,3300.0,55.5948,55.6037,55.5679,55.5679,3300.0
2015-06-17 12:10:00,61.95,61.95,61.92,61.93,1900.0,55.5679,55.5679,55.541,55.5499,1900.0
2015-06-17 12:15:00,61.92,61.92,61.9,61.9,900.0,55.541,55.541,55.523,55.523,900.0
2015-06-17 12:20:00,61.89,61.91,61.89,61.91,2100.0,55.514,55.532,55.514,55.532,2100.0
2015-06-17 12:25:00,61.92,61.93,61.88,61.88,2000.0,55.541,55.5499,55.5051,55.5051,2000.0
2015-06-17 12:30:00,61.89,61.96,61.89,61.94,1386.0,55.514,55.5768,55.514,55.5589,1386.0
2015-06-17 12:35:00,61.94,61.98,61.93,61.96,2864.0,55.5589,55.5948,55.5499,55.5768,2864.0
2015-06-17 12:40:00,61.96,61.96,61.94,61.94,1500.0,55.5768,55.5768,55.5589,55.5589,1500.0
2015-06-17 12:45:00,61.94,61.95,61.9,61.94,3341.0,55.5589,55.5679,55.523,55.5589,3341.0
2015-06-17 12:50:00,61.94,61.95,61.9,61.9,1100.0,55.5589,55.5679,55.523,55.523,1100.0
2015-06-17 12:55:00,61.9,61.9,61.86,61.86,2541.0,55.523,55.523,55.4871,55.4871,2541.0
2015-06-17 13:00:00,61.87,61.87,61.8,61.83,6096.0,55.4961,55.4961,55.4333,55.4602,6096.0
2015-06-17 13:05:00,61.81,61.9,61.81,61.87,1000.0,55.4423,55.523,55.4423,55.4961,1000.0
2015-06-17 13:10:00,61.85,61.85,61.78,61.78,2937.0,55.4782,55.4782,55.4154,55.4154,2937.0
2015-06-17 13:15:00,61.78,61.84,61.78,61.84,901.0,55.4154,55.4692,55.4154,55.4692,901.0
2015-06-17 13:20:00,61.83,61.83,61.81,61.82,1500.0,55.4602,55.4602,55.4423,55.4513,1500.0
2015-06-17 13:25:00,61.84,61.89,61.78,61.87,7700.0,55.4692,55.514,55.4154,55.4961,7700.0
2015-06-17 13:30:00,61.89,61.9,61.81,61.81,4300.0,55.514,55.523,55.4423,55.4423,4300.0
2015-06-17 13:35:00,61.83,61.84,61.8,61.84,2000.0,55.4602,55.4692,55.4333,55.4692,2000.0
2015-06-17 13:40:00,61.88,61.88,61.83,61.83,3700.0,55.5051,55.5051,55.4602,55.4602,3700.0
2015-06-17 13:45:00,61.82,61.9,61.8,61.8,7600.0,55.4513,55.523,55.4333,55.4333,7600.0
2015-06-17 13:50:00,61.78,61.86,61.77,61.8,3910.0,55.4154,55.4871,55.4064,55.4333,3910.0
2015-06-17 13:55:00,61.8,61.84,61.8,61.8,3000.0,55.4333,55.4692,55.4333,55.4333,3000.0
2015-06-17 14:00:00,61.8,62.04,61.78,61.97,4881.0,55.4333,55.6486,55.4154,55.5858,4881.0
2015-06-17 14:05:00,61.97,62.0,61.95,61.96,7300.0,55.5858,55.6127,55.5679,55.5768,7300.0
2015-06-17 14:10:00,61.92,61.96,61.9,61.95,2400.0,55.541,55.5768,55.523,55.5679,2400.0
2015-06-17 14:15:00,61.91,61.95,61.87,61.9,3612.0,55.532,55.5679,55.4961,55.523,3612.0
2015-06-17 14:20:00,61.9,61.92,61.89,61.92,5904.0,55.523,55.541,55.514,55.541,5904.0
2015-06-17 14:25:00,61.92,61.96,61.86,61.88,13036.0,55.541,55.5768,55.4871,55.5051,13036.0
2015-06-17 14:30:00,61.89,61.92,61.82,61.89,16127.0,55.514,55.541,55.4513,55.514,16127.0
2015-06-17 14:35:00,61.88,61.89,61.83,61.89,4457.0,55.5051,55.514,55.4602,55.514,4457.0
2015-06-17 14:40:00,61.91,61.95,61.87,61.9,12632.0,55.532,55.5679,55.4961,55.523,12632.0
2015-06-17 14:45:00,61.93,61.95,61.89,61.93,3220.0,55.5499,55.5679,55.514,55.5499,3220.0
2015-06-17 14:50:00,61.93,61.97,61.9,61.97,2491.0,55.5499,55.5858,55.523,55.5858,2491.0
2015-06-17 14:55:00,62.0,62.0,61.96,61.98,2211.0,55.6127,55.6127,55.5768,55.5948,2211.0
2015-06-17 15:00:00,61.99,62.0,61.86,61.86,6821.0,55.6037,55.6127,55.4871,55.4871,6821.0
2015-06-17 15:05:00,61.87,61.89,61.87,61.88,2100.0,55.4961,55.514,55.4961,55.5051,2100.0
2015-06-17 15:10:00,61.88,61.93,61.87,61.91,3226.0,55.5051,55.5499,55.4961,55.532,3226.0
2015-06-17 15:15:00,61.94,62.0,61.94,61.98,2000.0,55.5589,55.6127,55.5589,55.5948,2000.0
2015-06-17 15:20:00,62.0,62.0,61.97,61.98,5289.0,55.6127,55.6127,55.5858,55.5948,5289.0
2015-06-17 15:25:00,61.98,61.99,61.96,61.99,4925.0,55.5948,55.6037,55.5768,55.6037,4925.0
2015-06-17 15:30:00,61.99,62.0,61.92,61.95,4281.0,55.6037,55.6127,55.541,55.5679,4281.0
2015-06-17 15:35:00,61.96,61.96,61.88,61.91,7761.0,55.5768,55.5768,55.5051,55.532,7761.0
2015-06-17 15:40:00,61.91,61.91,61.84,61.84,4858.0,55.532,55.532,55.4692,55.4692,4858.0
2015-06-17 15:45:00,61.84,61.86,61.71,61.75,15610.0,55.4692,55.4871,55.3526,55.3885,15610.0
2015-06-17 15:50:00,61.75,61.8,61.75,61.77,4704.0,55.3885,55.4333,55.3885,55.4064,4704.0
2015-06-17 15:55:00,61.79,61.8,61.74,61.75,14187.0,55.4243,55.4333,55.3795,55.3885,14187.0
2015-06-18 09:30:00,61.87,61.87,61.53,61.79,1987.0,55.4961,55.4961,55.1911,55.4243,1987.0
2015-06-18 09:35:00,61.7,62.09,61.7,62.03,14800.0,55.3436,55.6934,55.3436,55.6396,14800.0
2015-06-18 09:40:00,62.03,62.06,61.92,61.92,6300.0,55.6396,55.6665,55.541,55.541,6300.0
2015-06-18 09:45:00,61.93,61.99,61.65,61.94,13393.0,55.5499,55.6037,55.2988,55.5589,13393.0
2015-06-18 09:50:00,62.0,62.0,61.92,61.93,5300.0,55.6127,55.6127,55.541,55.5499,5300.0
2015-06-18 09:55:00,61.93,61.93,61.88,61.93,3900.0,55.5499,55.5499,55.5051,55.5499,3900.0
2015-06-18 10:00:00,61.97,62.01,61.91,61.96,5200.0,55.5858,55.6217,55.532,55.5768,5200.0
2015-06-18 10:05:00,61.98,62.02,61.96,62.0,11100.0,55.5948,55.6306,55.5768,55.6127,11100.0
2015-06-18 10:10:00,61.98,62.0,61.97,61.99,11193.0,55.5948,55.6127,55.5858,55.6037,11193.0
2015-06-18 10:15:00,62.0,62.01,61.97,61.99,8200.0,55.6127,55.6217,55.5858,55.6037,8200.0
2015-06-18 10:20:00,62.0,62.0,61.97,61.98,12821.0,55.6127,55.6127,55.5858,55.5948,12821.0
2015-06-18 10:25:00,61.99,62.0,61.98,62.0,3100.0,55.6037,55.6127,55.5948,55.6127,3100.0
2015-06-18 10:30:00,61.99,62.0,61.98,62.0,1900.0,55.6037,55.6127,55.5948,55.6127,1900.0
2015-06-18 10:35:00,61.99,62.0,61.99,61.99,8701.0,55.6037,55.6127,55.6037,55.6037,8701.0
2015-06-18 10:40:00,61.99,62.0,61.99,62.0,9363.0,55.6037,55.6127,55.6037,55.6127,9363.0
2015-06-18 10:45:00,62.0,62.01,61.99,62.0,9000.0,55.6127,55.6217,55.6037,55.6127,9000.0
2015-06-18 10:50:00,62.01,62.01,61.99,61.99,7648.0,55.6217,55.6217,55.6037,55.6037,7648.0
2015-06-18 10:55:00,62.0,62.0,61.98,61.98,2800.0,55.6127,55.6127,55.5948,55.5948,2800.0
2015-06-18 11:00:00,62.0,62.01,61.98,62.0,13324.0,55.6127,55.6217,55.5948,55.6127,13324.0
2015-06-18 11:05:00,62.0,62.05,61.98,62.02,9917.0,55.6127,55.6576,55.5948,55.6306,9917.0
2015-06-18 11:10:00,62.03,62.03,62.0,62.03,2500.0,55.6396,55.6396,55.6127,55.6396,2500.0
2015-06-18 11:15:00,62.04,62.04,62.02,62.04,2000.0,55.6486,55.6486,55.6306,55.6486,2000.0
2015-06-18 11:20:00,62.04,62.04,62.03,62.03,700.0,55.6486,55.6486,55.6396,55.6396,700.0
2015-06-18 11:25:00,62.02,62.04,61.98,61.99,5808.0,55.6306,55.6486,55.5948,55.6037,5808.0
2015-06-18 11:30:00,62.0,62.02,61.99,62.0,1500.0,55.6127,55.6306,55.6037,55.6127,1500.0
2015-06-18 11:35:00,62.0,62.01,61.99,62.0,1700.0,55.6127,55.6217,55.6037,55.6127,1700.0
2015-06-18 11:40:00,62.0,62.03,61.99,62.02,3994.0,55.6127,55.6396,55.6037,55.6306,3994.0
2015-06-18 11:45:00,62.02,62.03,62.0,62.02,2800.0,55.6306,55.6396,55.6127,55.6306,2800.0
2015-06-18 11:50:00,62.02,62.03,62.01,62.02,1700.0,55.6306,55.6396,55.6217,55.6306,1700.0
2015-06-18 11:55:00,62.02,62.03,62.0,62.0,2800.0,55.6306,55.6396,55.6127,55.6127,2800.0
2015-06-18 12:00:00,62.01,62.02,61.99,62.02,2900.0,55.6217,55.6306,55.6037,55.6306,2900.0
2015-06-18 12:05:00,62.02,62.02,61.98,61.99,1600.0,55.6306,55.6306,55.5948,55.6037,1600.0
2015-06-18 12:10:00,62.0,62.0,61.99,62.0,800.0,55.6127,55.6127,55.6037,55.6127,800.0
2015-06-18 12:15:00,62.01,62.01,62.0,62.01,800.0,55.6217,55.6217,55.6127,55.6217,800.0
2015-06-18 12:20:00,62.0,62.05,62.0,62.02,6419.0,55.6127,55.6576,55.6127,55.6306,6419.0
2015-06-18 12:25:00,62.02,62.03,62.01,62.02,1900.0,55.6306,55.6396,55.6217,55.6306,1900.0
2015-06-18 12:30:00,62.03,62.03,62.0,62.0,5900.0,55.6396,55.6396,55.6127,55.6127,5900.0
2015-06-18 12:35:00,62.01,62.02,61.98,62.02,1300.0,55.6217,55.6306,55.5948,55.6306,1300.0
2015-06-18 12:40:00,62.03,62.03,62.02,62.03,800.0,55.6396,55.6396,55.6306,55.6396,800.0
2015-06-18 12:45:00,62.03,62.04,62.03,62.03,2000.0,55.6396,55.6486,55.6396,55.6396,2000.0
2015-06-18 12:50:00,62.04,62.04,61.98,61.99,3700.0,55.6486,55.6486,55.5948,55.6037,3700.0
2015-06-18 12:55:00,61.99,61.99,61.97,61.97,2416.0,55.6037,55.6037,55.5858,55.5858,2416.0
2015-06-18 13:00:00,61.98,61.98,61.98,61.98,400.0,55.5948,55.5948,55.5948,55.5948,400.0
2015-06-18 13:05:00,61.98,62.0,61.98,61.99,2412.0,55.5948,55.6127,55.5948,55.6037,2412.0
2015-06-18 13:10:00,61.98,62.01,61.98,62.01,1500.0,55.5948,55.6217,55.5948,55.6217,1500.0
2015-06-18 13:15:00,62.01,62.02,62.01,62.02,1300.0,55.6217,55.6306,55.6217,55.6306,1300.0
2015-06-18 13:20:00,62.03,62.04,61.99,62.0,2845.0,55.6396,55.6486,55.6037,55.6127,2845.0
2015-06-18 13:25:00,62.0,62.02,62.0,62.02,891.0,55.6127,55.6306,55.6127,55.6306,891.0
2015-06-18 13:30:00,62.02,62.03,62.01,62.02,2304.0,55.6306,55.6396,55.6217,55.6306,2304.0
2015-06-18 13:35:00,62.01,62.02,62.0,62.02,1500.0,55.6217,55.6306,55.6127,55.6306,1500.0
2015-06-18 13:40:00,62.03,62.03,62.01,62.02,1300.0,55.6396,55.6396,55.6217,55.6306,1300.0
2015-06-18 13:45:00,62.02,62.03,62.01,62.02,1300.0,55.6306,55.6396,55.6217,55.6306,1300.0
2015-06-18 13:50:00,62.01,62.03,62.0,62.0,1300.0,55.6217,55.6396,55.6127,55.6127,1300.0
2015-06-18 13:55:00,62.01,62.02,62.0,62.0,2862.0,55.6217,55.6306,55.6127,55.6127,2862.0
2015-06-18 14:00:00,62.0,62.02,61.99,62.01,3000.0,55.6127,55.6306,55.6037,55.6217,3000.0
2015-06-18 14:05:00,62.01,62.01,62.0,62.0,1400.0,55.6217,55.6217,55.6127,55.6127,1400.0
2015-06-18 14:10:00,61.99,62.01,61.99,62.0,2518.0,55.6037,55.6217,55.6037,55.6127,2518.0
2015-06-18 14:15:00,62.01,62.01,61.99,62.0,2162.0,55.6217,55.6217,55.6037,55.6127,2162.0
2015-06-18 14:20:00,62.0,62.01,61.99,62.0,5534.0,55.6127,55.6217,55.6037,55.6127,5534.0
2015-06-18 14:25:00,61.99,62.0,61.99,62.0,3150.0,55.6037,55.6127,55.6037,55.6127,3150.0
2015-06-18 14:30:00,62.0,62.01,62.0,62.0,2000.0,55.6127,55.6217,55.6127,55.6127,2000.0
2015-06-18 14:35:00,61.99,62.01,61.99,61.99,2995.0,55.6037,55.6217,55.6037,55.6037,2995.0
2015-06-18 14:40:00,62.0,62.01,62.0,62.0,3005.0,55.6127,55.6217,55.6127,55.6127,3005.0
2015-06-18 14:45:00,61.99,62.01,61.99,62.0,1700.0,55.6037,55.6217,55.6037,55.6127,1700.0
2015-06-18 14:50:00,62.0,62.01,61.99,62.0,7856.0,55.6127,55.6217,55.6037,55.6127,7856.0
2015-06-18 14:55:00,62.0,62.01,61.99,62.0,2898.0,55.6127,55.6217,55.6037,55.6127,2898.0
2015-06-18 15:00:00,62.01,62.05,62.01,62.03,3200.0,55.6217,55.6576,55.6217,55.6396,3200.0
2015-06-18 15:05:00,62.04,62.04,61.99,62.0,7743.0,55.6486,55.6486,55.6037,55.6127,7743.0
2015-06-18 15:10:00,62.0,62.01,62.0,62.0,3051.0,55.6127,55.6217,55.6127,55.6127,3051.0
2015-06-18 15:15:00,61.99,62.01,61.99,62.0,5700.0,55.6037,55.6217,55.6037,55.6127,5700.0
2015-06-18 15:20:00,62.0,62.01,61.99,62.0,16077.0,55.6127,55.6217,55.6037,55.6127,16077.0
2015-06-18 15:25:00,62.0,62.04,61.99,62.02,58813.0,55.6127,55.6486,55.6037,55.6306,58813.0
2015-06-18 15:30:00,62.02,62.04,61.99,62.0,34774.0,55.6306,55.6486,55.6037,55.6127,34774.0
2015-06-18 15:35:00,62.0,62.04,62.0,62.03,4402.0,55.6127,55.6486,55.6127,55.6396,4402.0
2015-06-18 15:40:00,62.03,62.06,62.03,62.06,3877.0,55.6396,55.6665,55.6396,55.6665,3877.0
2015-06-18 15:45:00,62.05,62.05,61.93,61.94,10037.0,55.6576,55.6576,55.5499,55.5589,10037.0
2015-06-18 15:50:00,61.94,61.97,61.89,61.89,7582.0,55.5589,55.5858,55.514,55.514,7582.0
2015-06-18 15:55:00,61.89,61.95,61.87,61.95,16658.0,55.514,55.5679,55.4961,55.5679,16658.0
2015-06-19 09:30:00,61.93,62.24,61.93,62.0,101993.0,55.5499,55.828,55.5499,55.6127,101993.0
2015-06-19 09:35:00,62.0,62.01,61.97,61.97,4719.0,55.6127,55.6217,55.5858,55.5858,4719.0
2015-06-19 09:40:00,61.97,62.0,61.96,62.0,4350.0,55.5858,55.6127,55.5768,55.6127,4350.0
2015-06-19 09:45:00,61.99,62.0,61.97,62.0,5500.0,55.6037,55.6127,55.5858,55.6127,5500.0
2015-06-19 09:50:00,61.99,62.0,61.98,61.99,6900.0,55.6037,55.6127,55.5948,55.6037,6900.0
2015-06-19 09:55:00,62.0,62.0,61.98,61.99,6004.0,55.6127,55.6127,55.5948,55.6037,6004.0
2015-06-19 10:00:00,62.0,62.0,61.98,61.99,2400.0,55.6127,55.6127,55.5948,55.6037,2400.0
2015-06-19 10:05:00,62.0,62.04,61.99,62.0,5216.0,55.6127,55.6486,55.6037,55.6127,5216.0
2015-06-19 10:10:00,62.0,62.0,61.99,61.99,5276.0,55.6127,55.6127,55.6037,55.6037,5276.0
2015-06-19 10:15:00,61.99,62.01,61.98,62.0,3840.0,55.6037,55.6217,55.5948,55.6127,3840.0
2015-06-19 10:20:00,61.99,62.01,61.98,62.0,3700.0,55.6037,55.6217,55.5948,55.6127,3700.0
2015-06-19 10:25:00,62.0,62.01,61.99,62.0,3018.0,55.6127,55.6217,55.6037,55.6127,3018.0
2015-06-19 10:30:00,61.99,61.99,61.97,61.99,2740.0,55.6037,55.6037,55.5858,55.6037,2740.0
2015-06-19 10:35:00,61.99,62.0,61.94,61.94,7069.0,55.6037,55.6127,55.5589,55.5589,7069.0
2015-06-19 10:40:00,61.94,61.94,61.94,61.94,300.0,55.5589,55.5589,55.5589,55.5589,300.0
2015-06-19 10:45:00,61.98,62.0,61.98,62.0,1237.0,55.5948,55.6127,55.5948,55.6127,1237.0
2015-06-19 10:50:00,62.0,62.0,61.99,62.0,6442.0,55.6127,55.6127,55.6037,55.6127,6442.0
2015-06-19 10:55:00,62.0,62.0,61.99,62.0,2535.0,55.6127,55.6127,55.6037,55.6127,2535.0
2015-06-19 11:00:00,62.0,62.0,61.98,62.0,3753.0,55.6127,55.6127,55.5948,55.6127,3753.0
2015-06-19 11:05:00,62.0,62.0,62.0,62.0,200.0,55.6127,55.6127,55.6127,55.6127,200.0
2015-06-19 11:10:00,61.99,62.0,61.97,62.0,3400.0,55.6037,55.6127,55.5858,55.6127,3400.0
2015-06-19 11:15:00,62.0,62.0,61.99,61.99,3668.0,55.6127,55.6127,55.6037,55.6037,3668.0
2015-06-19 11:20:00,62.0,62.0,61.99,62.0,400.0,55.6127,55.6127,55.6037,55.6127,400.0
2015-06-19 11:25:00,62.0,62.0,61.99,62.0,1699.0,55.6127,55.6127,55.6037,55.6127,1699.0
2015-06-19 11:30:00,62.0,62.0,61.99,61.99,3900.0,55.6127,55.6127,55.6037,55.6037,3900.0
2015-06-19 11:35:00,62.0,62.0,61.99,62.0,2138.0,55.6127,55.6127,55.6037,55.6127,2138.0
2015-06-19 11:40:00,62.0,62.0,61.98,61.99,5216.0,55.6127,55.6127,55.5948,55.6037,5216.0
2015-06-19 11:45:00,61.99,61.99,61.97,61.99,3000.0,55.6037,55.6037,55.5858,55.6037,3000.0
2015-06-19 11:50:00,61.99,61.99,61.98,61.99,700.0,55.6037,55.6037,55.5948,55.6037,700.0
2015-06-19 11:55:00,61.98,61.99,61.96,61.98,3000.0,55.5948,55.6037,55.5768,55.5948,3000.0
2015-06-19 12:00:00,61.97,61.98,61.97,61.98,400.0,55.5858,55.5948,55.5858,55.5948,400.0
2015-06-19 12:05:00,61.98,61.98,61.97,61.97,1900.0,55.5948,55.5948,55.5858,55.5858,1900.0
2015-06-19 12:10:00,61.97,61.98,61.97,61.98,601.0,55.5858,55.5948,55.5858,55.5948,601.0
2015-06-19 12:15:00,61.98,61.98,61.98,61.98,1000.0,55.5948,55.5948,55.5948,55.5948,1000.0
2015-06-19 12:20:00,61.98,61.98,61.98,61.98,300.0,55.5948,55.5948,55.5948,55.5948,300.0
2015-06-19 12:25:00,61.99,62.0,61.98,61.98,7573.0,55.6037,55.6127,55.5948,55.5948,7573.0
2015-06-19 12:30:00,61.97,61.97,61.96,61.97,1300.0,55.5858,55.5858,55.5768,55.5858,1300.0
2015-06-19 12:35:00,61.97,61.97,61.97,61.97,0.0,55.5858,55.5858,55.5858,55.5858,0.0
2015-06-19 12:40:00,61.98,62.0,61.98,61.99,1100.0,55.5948,55.6127,55.5948,55.6037,1100.0
2015-06-19 12:45:00,62.0,62.0,61.99,62.0,700.0,55.6127,55.6127,55.6037,55.6127,700.0
2015-06-19 12:50:00,62.0,62.0,62.0,62.0,2515.0,55.6127,55.6127,55.6127,55.6127,2515.0
2015-06-19 12:55:00,61.99,62.0,61.99,62.0,1693.0,55.6037,55.6127,55.6037,55.6127,1693.0
2015-06-19 13:00:00,62.0,62.0,61.99,61.99,2922.0,55.6127,55.6127,55.6037,55.6037,2922.0
2015-06-19 13:05:00,61.99,61.99,61.97,61.98,5059.0,55.6037,55.6037,55.5858,55.5948,5059.0
2015-06-19 13:10:00,61.98,61.99,61.98,61.98,2287.0,55.5948,55.6037,55.5948,55.5948,2287.0
2015-06-19 13:15:00,61.99,61.99,61.98,61.99,2300.0,55.6037,55.6037,55.5948,55.6037,2300.0
2015-06-19 13:20:00,61.99,61.99,61.97,61.97,1000.0,55.6037,55.6037,55.5858,55.5858,1000.0
2015-06-19 13:25:00,62.0,62.0,61.98,61.99,1399.0,55.6127,55.6127,55.5948,55.6037,1399.0
2015-06-19 13:30:00,61.99,62.0,61.99,62.0,5369.0,55.6037,55.6127,55.6037,55.6127,5369.0
2015-06-19 13:35:00,62.0,62.0,62.0,62.0,200.0,55.6127,55.6127,55.6127,55.6127,200.0
2015-06-19 13:40:00,62.0,62.0,62.0,62.0,200.0,55.6127,55.6127,55.6127,55.6127,200.0
2015-06-19 13:45:00,62.0,62.0,61.99,62.0,900.0,55.6127,55.6127,55.6037,55.6127,900.0
2015-06-19 13:50:00,62.0,62.0,62.0,62.0,300.0,55.6127,55.6127,55.6127,55.6127,300.0
2015-06-19 13:55:00,62.0,62.0,61.99,62.0,2807.0,55.6127,55.6127,55.6037,55.6127,2807.0
2015-06-19 14:00:00,61.99,62.0,61.98,61.98,2951.0,55.6037,55.6127,55.5948,55.5948,2951.0
2015-06-19 14:05:00,61.99,62.0,61.97,61.97,3408.0,55.6037,55.6127,55.5858,55.5858,3408.0
2015-06-19 14:10:00,61.97,62.0,61.97,61.99,1700.0,55.5858,55.6127,55.5858,55.6037,1700.0
2015-06-19 14:15:00,61.99,62.0,61.99,62.0,2300.0,55.6037,55.6127,55.6037,55.6127,2300.0
2015-06-19 14:20:00,61.99,61.99,61.98,61.99,1000.0,55.6037,55.6037,55.5948,55.6037,1000.0
2015-06-19 14:25:00,61.99,61.99,61.97,61.98,1625.0,55.6037,55.6037,55.5858,55.5948,1625.0
2015-06-19 14:30:00,61.99,62.0,61.98,62.0,6660.0,55.6037,55.6127,55.5948,55.6127,6660.0
2015-06-19 14:35:00,61.99,62.0,61.99,62.0,200.0,55.6037,55.6127,55.6037,55.6127,200.0
2015-06-19 14:40:00,61.99,61.99,61.97,61.99,5631.0,55.6037,55.6037,55.5858,55.6037,5631.0
2015-06-19 14:45:00,61.98,62.0,61.98,62.0,1960.0,55.5948,55.6127,55.5948,55.6127,1960.0
2015-06-19 14:50:00,61.99,61.99,61.97,61.98,3953.0,55.6037,55.6037,55.5858,55.5948,3953.0
2015-06-19 14:55:00,61.98,62.0,61.98,62.0,1700.0,55.5948,55.6127,55.5948,55.6127,1700.0
2015-06-19 15:00:00,61.99,61.99,61.97,61.97,4717.0,55.6037,55.6037,55.5858,55.5858,4717.0
2015-06-19 15:05:00,61.97,61.97,61.95,61.95,5600.0,55.5858,55.5858,55.5679,55.5679,5600.0
2015-06-19 15:10:00,61.96,61.97,61.95,61.96,3695.0,55.5768,55.5858,55.5679,55.5768,3695.0
2015-06-19 15:15:00,61.95,61.95,61.93,61.93,3000.0,55.5679,55.5679,55.5499,55.5499,3000.0
2015-06-19 15:20:00,61.94,61.95,61.92,61.95,4771.0,55.5589,55.5679,55.541,55.5679,4771.0
2015-06-19 15:25:00,61.95,61.96,61.94,61.95,3600.0,55.5679,55.5768,55.5589,55.5679,3600.0
2015-06-19 15:30:00,61.95,61.99,61.95,61.98,7570.0,55.5679,55.6037,55.5679,55.5948,7570.0
2015-06-19 15:35:00,61.98,61.98,61.93,61.93,12201.0,55.5948,55.5948,55.5499,55.5499,12201.0
2015-06-19 15:40:00,61.93,61.93,61.92,61.93,3430.0,55.5499,55.5499,55.541,55.5499,3430.0
2015-06-19 15:45:00,61.94,61.98,61.94,61.98,8633.0,55.5589,55.5948,55.5589,55.5948,8633.0
2015-06-19 15:50:00,61.98,61.99,61.93,61.93,17223.0,55.5948,55.6037,55.5499,55.5499,17223.0
2015-06-19 15:55:00,61.94,61.94,61.83,61.83,32846.0,55.5589,55.5589,55.4602,55.4602,32846.0
2015-06-22 09:30:00,62.0,62.24,61.7,62.0,9632.0,55.6127,55.828,55.3436,55.6127,9632.0
2015-06-22 09:35:00,62.0,62.16,61.99,62.13,6782.0,55.6127,55.7562,55.6037,55.7293,6782.0
2015-06-22 09:40:00,62.09,62.11,61.93,62.07,5411.0,55.6934,55.7114,55.5499,55.6755,5411.0
2015-06-22 09:45:00,62.07,62.22,62.06,62.18,2500.0,55.6755,55.81,55.6665,55.7742,2500.0
2015-06-22 09:50:00,62.17,62.35,62.17,62.32,4955.0,55.7652,55.9267,55.7652,55.8997,4955.0
2015-06-22 09:55:00,62.31,62.34,62.3,62.32,3200.0,55.8908,55.9177,55.8818,55.8997,3200.0
2015-06-22 10:00:00,62.32,62.36,62.27,62.29,3500.0,55.8997,55.9356,55.8549,55.8728,3500.0
2015-06-22 10:05:00,62.29,62.41,62.29,62.39,3300.0,55.8728,55.9805,55.8728,55.9625,3300.0
2015-06-22 10:10:00,62.39,62.46,62.39,62.46,1000.0,55.9625,56.0253,55.9625,56.0253,1000.0
2015-06-22 10:15:00,62.47,62.49,62.46,62.48,1900.0,56.0343,56.0522,56.0253,56.0433,1900.0
2015-06-22 10:20:00,62.48,62.49,62.43,62.45,1658.0,56.0433,56.0522,55.9984,56.0164,1658.0
2015-06-22 10:25:00,62.45,62.48,62.44,62.48,1298.0,56.0164,56.0433,56.0074,56.0433,1298.0
2015-06-22 10:30:00,62.48,62.48,62.39,62.39,1900.0,56.0433,56.0433,55.9625,55.9625,1900.0
2015-06-22 10:35:00,62.42,62.44,62.41,62.43,1400.0,55.9894,56.0074,55.9805,55.9984,1400.0
2015-06-22 10:40:00,62.43,62.52,62.4,62.51,1800.0,55.9984,56.0791,55.9715,56.0702,1800.0
2015-06-22 10:45:00,62.5,62.5,62.47,62.48,1200.0,56.0612,56.0612,56.0343,56.0433,1200.0
2015-06-22 10:50:00,62.48,62.48,62.33,62.33,7207.0,56.0433,56.0433,55.9087,55.9087,7207.0
2015-06-22 10:55:00,62.31,62.33,62.31,62.33,2312.0,55.8908,55.9087,55.8908,55.9087,2312.0
2015-06-22 11:00:00,62.33,62.33,62.25,62.29,6300.0,55.9087,55.9087,55.837,55.8728,6300.0
2015-06-22 11:05:00,62.28,62.34,62.26,62.33,2400.0,55.8639,55.9177,55.8459,55.9087,2400.0
2015-06-22 11:10:00,62.33,62.37,62.29,62.37,3000.0,55.9087,55.9446,55.8728,55.9446,3000.0
2015-06-22 11:15:00,62.38,62.39,62.3,62.34,6731.0,55.9536,55.9625,55.8818,55.9177,6731.0
2015-06-22 11:20:00,62.34,62.41,62.34,62.41,3200.0,55.9177,55.9805,55.9177,55.9805,3200.0
2015-06-22 11:25:00,62.41,62.43,62.39,62.42,6001.0,55.9805,55.9984,55.9625,55.9894,6001.0
2015-06-22 11:30:00,62.42,62.42,62.3,62.3,13850.0,55.9894,55.9894,55.8818,55.8818,13850.0
2015-06-22 11:35:00,62.3,62.31,62.25,62.26,5700.0,55.8818,55.8908,55.837,55.8459,5700.0
2015-06-22 11:40:00,62.24,62.24,61.91,62.15,72400.0,55.828,55.828,55.532,55.7473,72400.0
2015-06-22 11:45:00,62.14,62.14,62.09,62.12,3516.0,55.7383,55.7383,55.6934,55.7203,3516.0
2015-06-22 11:50:00,62.12,62.19,62.12,62.18,4800.0,55.7203,55.7831,55.7203,55.7742,4800.0
2015-06-22 11:55:00,62.19,62.24,62.19,62.24,2700.0,55.7831,55.828,55.7831,55.828,2700.0
2015-06-22 12:00:00,62.23,62.27,62.19,62.25,5200.0,55.819,55.8549,55.7831,55.837,5200.0
2015-06-22 12:05:00,62.25,62.25,62.24,62.24,1700.0,55.837,55.837,55.828,55.828,1700.0
2015-06-22 12:10:00,62.23,62.26,62.23,62.26,2597.0,55.819,55.8459,55.819,55.8459,2597.0
2015-06-22 12:15:00,62.26,62.26,62.24,62.24,3299.0,55.8459,55.8459,55.828,55.828,3299.0
2015-06-22 12:20:00,62.24,62.24,62.17,62.18,2320.0,55.828,55.828,55.7652,55.7742,2320.0
2015-06-22 12:25:00,62.17,62.17,62.12,62.12,3600.0,55.7652,55.7652,55.7203,55.7203,3600.0
2015-06-22 12:30:00,62.15,62.19,62.15,62.19,2000.0,55.7473,55.7831,55.7473,55.7831,2000.0
2015-06-22 12:35:00,62.21,62.24,62.2,62.24,1000.0,55.8011,55.828,55.7921,55.828,1000.0
2015-06-22 12:40:00,62.24,62.24,62.21,62.22,1300.0,55.828,55.828,55.8011,55.81,1300.0
2015-06-22 12:45:00,62.22,62.24,62.19,62.22,2400.0,55.81,55.828,55.7831,55.81,2400.0
2015-06-22 12:50:00,62.23,62.27,62.22,62.25,4650.0,55.819,55.8549,55.81,55.837,4650.0
2015-06-22 12:55:00,62.26,62.26,62.24,62.24,1300.0,55.8459,55.8459,55.828,55.828,1300.0
2015-06-22 13:00:00,62.25,62.25,62.24,62.24,1579.0,55.837,55.837,55.828,55.828,1579.0
2015-06-22 13:05:00,62.24,62.24,62.19,62.22,2500.0,55.828,55.828,55.7831,55.81,2500.0
2015-06-22 13:10:00,62.22,62.22,62.21,62.22,766.0,55.81,55.81,55.8011,55.81,766.0
2015-06-22 13:15:00,62.22,62.22,62.17,62.19,4587.0,55.81,55.81,55.7652,55.7831,4587.0
2015-06-22 13:20:00,62.19,62.21,62.18,62.21,2300.0,55.7831,55.8011,55.7742,55.8011,2300.0
2015-06-22 13:25:00,62.2,62.2,62.19,62.19,700.0,55.7921,55.7921,55.7831,55.7831,700.0
2015-06-22 13:30:00,62.19,62.21,62.18,62.21,2900.0,55.7831,55.8011,55.7742,55.8011,2900.0
2015-06-22 13:35:00,62.21,62.22,62.21,62.22,1000.0,55.8011,55.81,55.8011,55.81,1000.0
2015-06-22 13:40:00,62.22,62.22,62.21,62.21,1200.0,55.81,55.81,55.8011,55.8011,1200.0
2015-06-22 13:45:00,62.22,62.23,62.21,62.22,3300.0,55.81,55.819,55.8011,55.81,3300.0
2015-06-22 13:50:00,62.22,62.22,62.18,62.18,2400.0,55.81,55.81,55.7742,55.7742,2400.0
2015-06-22 13:55:00,62.18,62.18,62.13,62.17,5849.0,55.7742,55.7742,55.7293,55.7652,5849.0
2015-06-22 14:00:00,62.17,62.18,62.17,62.18,1600.0,55.7652,55.7742,55.7652,55.7742,1600.0
2015-06-22 14:05:00,62.18,62.24,62.18,62.2,4535.0,55.7742,55.828,55.7742,55.7921,4535.0
2015-06-22 14:10:00,62.19,62.2,62.17,62.17,1500.0,55.7831,55.7921,55.7652,55.7652,1500.0
2015-06-22 14:15:00,62.17,62.17,62.14,62.17,1700.0,55.7652,55.7652,55.7383,55.7652,1700.0
2015-06-22 14:20:00,62.17,62.17,62.15,62.17,800.0,55.7652,55.7652,55.7473,55.7652,800.0
2015-06-22 14:25:00,62.17,62.17,62.07,62.07,7090.0,55.7652,55.7652,55.6755,55.6755,7090.0
2015-06-22 14:30:00,62.07,62.12,62.05,62.07,12118.0,55.6755,55.7203,55.6576,55.6755,12118.0
2015-06-22 14:35:00,62.07,62.1,62.06,62.08,5500.0,55.6755,55.7024,55.6665,55.6845,5500.0
2015-06-22 14:40:00,62.09,62.09,62.07,62.07,32205.0,55.6934,55.6934,55.6755,55.6755,32205.0
2015-06-22 14:45:00,62.08,62.1,62.07,62.1,5109.0,55.6845,55.7024,55.6755,55.7024,5109.0
2015-06-22 14:50:00,62.1,62.12,62.09,62.12,9267.0,55.7024,55.7203,55.6934,55.7203,9267.0
2015-06-22 14:55:00,62.12,62.17,62.12,62.17,2423.0,55.7203,55.7652,55.7203,55.7652,2423.0
2015-06-22 15:00:00,62.17,62.18,62.15,62.16,4723.0,55.7652,55.7742,55.7473,55.7562,4723.0
2015-06-22 15:05:00,62.16,62.18,62.15,62.15,16486.0,55.7562,55.7742,55.7473,55.7473,16486.0
2015-06-22 15:10:00,62.17,62.17,62.12,62.13,9777.0,55.7652,55.7652,55.7203,55.7293,9777.0
2015-06-22 15:15:00,62.12,62.12,62.08,62.08,5200.0,55.7203,55.7203,55.6845,55.6845,5200.0
2015-06-22 15:20:00,62.08,62.09,62.07,62.09,7817.0,55.6845,55.6934,55.6755,55.6934,7817.0
2015-06-22 15:25:00,62.09,62.09,62.08,62.09,3355.0,55.6934,55.6934,55.6845,55.6934,3355.0
2015-06-22 15:30:00,62.09,62.11,62.07,62.08,18600.0,55.6934,55.7114,55.6755,55.6845,18600.0
2015-06-22 15:35:00,62.08,62.08,62.07,62.08,12160.0,55.6845,55.6845,55.6755,55.6845,12160.0
2015-06-22 15:40:00,62.08,62.08,62.04,62.05,17502.0,55.6845,55.6845,55.6486,55.6576,17502.0
2015-06-22 15:45:00,62.05,62.07,62.0,62.01,30557.0,55.6576,55.6755,55.6127,55.6217,30557.0
2015-06-22 15:50:00,62.02,62.03,61.95,61.97,23911.0,55.6306,55.6396,55.5679,55.5858,23911.0
2015-06-22 15:55:00,61.97,62.04,61.96,62.0,44949.0,55.5858,55.6486,55.5768,55.6127,44949.0
2015-06-23 09:30:00,62.13,62.25,62.13,62.22,3713.0,55.7293,55.837,55.7293,55.81,3713.0
2015-06-23 09:35:00,62.22,62.22,62.18,62.19,1100.0,55.81,55.81,55.7742,55.7831,1100.0
2015-06-23 09:40:00,62.2,62.26,62.2,62.24,3076.0,55.7921,55.8459,55.7921,55.828,3076.0
2015-06-23 09:45:00,62.3,62.34,62.24,62.3,3444.0,55.8818,55.9177,55.828,55.8818,3444.0
2015-06-23 09:50:00,62.3,62.54,62.3,62.5,8000.0,55.8818,56.0971,55.8818,56.0612,8000.0
2015-06-23 09:55:00,62.5,62.53,62.48,62.5,5900.0,56.0612,56.0881,56.0433,56.0612,5900.0
2015-06-23 10:00:00,62.5,62.52,62.46,62.51,20483.0,56.0612,56.0791,56.0253,56.0702,20483.0
2015-06-23 10:05:00,62.5,62.51,62.45,62.48,6982.0,56.0612,56.0702,56.0164,56.0433,6982.0
2015-06-23 10:10:00,62.5,62.52,62.5,62.5,2998.0,56.0612,56.0791,56.0612,56.0612,2998.0
2015-06-23 10:15:00,62.5,62.53,62.45,62.45,5150.0,56.0612,56.0881,56.0164,56.0164,5150.0
2015-06-23 10:20:00,62.44,62.49,62.43,62.49,1000.0,56.0074,56.0522,55.9984,56.0522,1000.0
2015-06-23 10:25:00,62.5,62.54,62.49,62.52,2100.0,56.0612,56.0971,56.0522,56.0791,2100.0
2015-06-23 10:30:00,62.53,62.54,62.51,62.52,2100.0,56.0881,56.0971,56.0702,56.0791,2100.0
2015-06-23 10:35:00,62.52,62.54,62.44,62.45,3823.0,56.0791,56.0971,56.0074,56.0164,3823.0
2015-06-23 10:40:00,62.43,62.53,62.43,62.52,1398.0,55.9984,56.0881,55.9984,56.0791,1398.0
2015-06-23 10:45:00,62.53,62.54,62.49,62.49,1400.0,56.0881,56.0971,56.0522,56.0522,1400.0
2015-06-23 10:50:00,62.52,62.53,62.5,62.52,3413.0,56.0791,56.0881,56.0612,56.0791,3413.0
2015-06-23 10:55:00,62.51,62.52,62.5,62.5,2680.0,56.0702,56.0791,56.0612,56.0612,2680.0
2015-06-23 11:00:00,62.5,62.52,62.5,62.52,3400.0,56.0612,56.0791,56.0612,56.0791,3400.0
2015-06-23 11:05:00,62.52,62.53,62.51,62.52,1946.0,56.0791,56.0881,56.0702,56.0791,1946.0
2015-06-23 11:10:00,62.52,62.53,62.5,62.51,1934.0,56.0791,56.0881,56.0612,56.0702,1934.0
2015-06-23 11:15:00,62.52,62.53,62.51,62.52,1900.0,56.0791,56.0881,56.0702,56.0791,1900.0
2015-06-23 11:20:00,62.52,62.52,62.48,62.49,2600.0,56.0791,56.0791,56.0433,56.0522,2600.0
2015-06-23 11:25:00,62.48,62.51,62.48,62.51,1800.0,56.0433,56.0702,56.0433,56.0702,1800.0
2015-06-23 11:30:00,62.51,62.53,62.49,62.53,4700.0,56.0702,56.0881,56.0522,56.0881,4700.0
2015-06-23 11:35:00,62.52,62.53,62.47,62.47,3727.0,56.0791,56.0881,56.0343,56.0343,3727.0
2015-06-23 11:40:00,62.48,62.5,62.48,62.49,700.0,56.0433,56.0612,56.0433,56.0522,700.0
2015-06-23 11:45:00,62.51,62.52,62.51,62.52,1706.0,56.0702,56.0791,56.0702,56.0791,1706.0
2015-06-23 11:50:00,62.52,62.53,62.48,62.48,6437.0,56.0791,56.0881,56.0433,56.0433,6437.0
2015-06-23 11:55:00,62.48,62.48,62.44,62.44,1200.0,56.0433,56.0433,56.0074,56.0074,1200.0
2015-06-23 12:00:00,62.44,62.45,62.44,62.44,2110.0,56.0074,56.0164,56.0074,56.0074,2110.0
2015-06-23 12:05:00,62.44,62.46,62.42,62.46,2720.0,56.0074,56.0253,55.9894,56.0253,2720.0
2015-06-23 12:10:00,62.47,62.49,62.46,62.49,1510.0,56.0343,56.0522,56.0253,56.0522,1510.0
2015-06-23 12:15:00,62.51,62.52,62.5,62.51,3000.0,56.0702,56.0791,56.0612,56.0702,3000.0
2015-06-23 12:20:00,62.51,62.51,62.48,62.48,1100.0,56.0702,56.0702,56.0433,56.0433,1100.0
2015-06-23 12:25:00,62.48,62.52,62.47,62.51,4700.0,56.0433,56.0791,56.0343,56.0702,4700.0
2015-06-23 12:30:00,62.5,62.5,62.49,62.5,1700.0,56.0612,56.0612,56.0522,56.0612,1700.0
2015-06-23 12:35:00,62.5,62.51,62.49,62.49,2800.0,56.0612,56.0702,56.0522,56.0522,2800.0
2015-06-23 12:40:00,62.49,62.5,62.49,62.5,500.0,56.0522,56.0612,56.0522,56.0612,500.0
2015-06-23 12:45:00,62.51,62.51,62.5,62.5,3300.0,56.0702,56.0702,56.0612,56.0612,3300.0
2015-06-23 12:50:00,62.5,62.5,62.46,62.46,3300.0,56.0612,56.0612,56.0253,56.0253,3300.0
2015-06-23 12:55:00,62.46,62.47,62.45,62.45,1806.0,56.0253,56.0343,56.0164,56.0164,1806.0
2015-06-23 13:00:00,62.46,62.47,62.46,62.47,800.0,56.0253,56.0343,56.0253,56.0343,800.0
2015-06-23 13:05:00,62.47,62.47,62.45,62.46,2700.0,56.0343,56.0343,56.0164,56.0253,2700.0
2015-06-23 13:10:00,62.46,62.48,62.46,62.48,1388.0,56.0253,56.0433,56.0253,56.0433,1388.0
2015-06-23 13:15:00,62.5,62.51,62.49,62.5,3100.0,56.0612,56.0702,56.0522,56.0612,3100.0
2015-06-23 13:20:00,62.5,62.5,62.47,62.5,1800.0,56.0612,56.0612,56.0343,56.0612,1800.0
2015-06-23 13:25:00,62.49,62.51,62.49,62.5,3200.0,56.0522,56.0702,56.0522,56.0612,3200.0
2015-06-23 13:30:00,62.51,62.62,62.51,62.62,3500.0,56.0702,56.1688,56.0702,56.1688,3500.0
2015-06-23 13:35:00,62.63,62.63,62.58,62.61,8500.0,56.1778,56.1778,56.133,56.1599,8500.0
2015-06-23 13:40:00,62.61,62.61,62.59,62.59,2713.0,56.1599,56.1599,56.1419,56.1419,2713.0
2015-06-23 13:45:00,62.61,62.62,62.57,62.57,8100.0,56.1599,56.1688,56.124,56.124,8100.0
2015-06-23 13:50:00,62.56,62.57,62.54,62.54,2400.0,56.115,56.124,56.0971,56.0971,2400.0
2015-06-23 13:55:00,62.54,62.57,62.54,62.57,1700.0,56.0971,56.124,56.0971,56.124,1700.0
2015-06-23 14:00:00,62.57,62.58,62.56,62.57,5100.0,56.124,56.133,56.115,56.124,5100.0
2015-06-23 14:05:00,62.56,62.57,62.53,62.55,2200.0,56.115,56.124,56.0881,56.106,2200.0
2015-06-23 14:10:00,62.55,62.57,62.54,62.55,3600.0,56.106,56.124,56.0971,56.106,3600.0
2015-06-23 14:15:00,62.55,62.56,62.54,62.56,1900.0,56.106,56.115,56.0971,56.115,1900.0
2015-06-23 14:20:00,62.56,62.57,62.55,62.55,5000.0,56.115,56.124,56.106,56.106,5000.0
2015-06-23 14:25:00,62.55,62.58,62.55,62.55,4383.0,56.106,56.133,56.106,56.106,4383.0
2015-06-23 14:30:00,62.55,62.7,62.54,62.7,236425.0,56.106,56.2406,56.0971,56.2406,236425.0
2015-06-23 14:35:00,62.69,62.88,62.69,62.88,5946.0,56.2316,56.4021,56.2316,56.4021,5946.0
2015-06-23 14:40:00,62.88,62.93,62.86,62.9,6700.0,56.4021,56.4469,56.3841,56.42,6700.0
2015-06-23 14:45:00,62.9,62.93,62.88,62.88,5800.0,56.42,56.4469,56.4021,56.4021,5800.0
2015-06-23 14:50:00,62.88,62.94,62.88,62.94,3000.0,56.4021,56.4559,56.4021,56.4559,3000.0
2015-06-23 14:55:00,62.93,63.0,62.93,62.96,6350.0,56.4469,56.5097,56.4469,56.4738,6350.0
2015-06-23 15:00:00,62.96,62.97,62.92,62.93,9200.0,56.4738,56.4828,56.4379,56.4469,9200.0
2015-06-23 15:05:00,62.92,62.92,62.91,62.92,3600.0,56.4379,56.4379,56.429,56.4379,3600.0
2015-06-23 15:10:00,62.93,62.95,62.93,62.95,2850.0,56.4469,56.4648,56.4469,56.4648,2850.0
2015-06-23 15:15:00,62.95,63.0,62.95,62.99,4300.0,56.4648,56.5097,56.4648,56.5007,4300.0
2015-06-23 15:20:00,62.99,63.0,62.97,62.99,4590.0,56.5007,56.5097,56.4828,56.5007,4590.0
2015-06-23 15:25:00,62.99,63.01,62.97,62.98,5915.0,56.5007,56.5187,56.4828,56.4917,5915.0
2015-06-23 15:30:00,62.98,63.0,62.98,63.0,14550.0,56.4917,56.5097,56.4917,56.5097,14550.0
2015-06-23 15:35:00,63.0,63.03,62.99,63.03,4797.0,56.5097,56.5366,56.5007,56.5366,4797.0
2015-06-23 15:40:00,63.03,63.05,63.03,63.04,5084.0,56.5366,56.5545,56.5366,56.5456,5084.0
2015-06-23 15:45:00,63.04,63.13,63.04,63.13,13743.0,56.5456,56.6263,56.5456,56.6263,13743.0
2015-06-23 15:50:00,63.14,63.18,63.12,63.18,35414.0,56.6353,56.6711,56.6173,56.6711,35414.0
2015-06-23 15:55:00,63.18,63.24,63.13,63.23,111579.0,56.6711,56.725,56.6263,56.716,111579.0
2015-06-24 09:30:00,63.22,63.29,62.97,63.1,4150.0,56.707,56.7698,56.4828,56.5994,4150.0
2015-06-24 09:35:00,63.11,63.33,63.1,63.24,1900.0,56.6084,56.8057,56.5994,56.725,1900.0
2015-06-24 09:40:00,63.24,63.25,63.2,63.23,2600.0,56.725,56.7339,56.6891,56.716,2600.0
2015-06-24 09:45:00,63.23,63.3,63.23,63.23,3926.0,56.716,56.7788,56.716,56.716,3926.0
2015-06-24 09:50:00,63.23,63.23,63.17,63.19,3700.0,56.716,56.716,56.6622,56.6801,3700.0
2015-06-24 09:55:00,63.19,63.31,63.19,63.28,8775.0,56.6801,56.7878,56.6801,56.7608,8775.0
2015-06-24 10:00:00,63.25,63.25,63.14,63.15,4600.0,56.7339,56.7339,56.6353,56.6442,4600.0
2015-06-24 10:05:00,63.16,63.19,63.1,63.1,2617.0,56.6532,56.6801,56.5994,56.5994,2617.0
2015-06-24 10:10:00,63.1,63.15,63.07,63.14,3256.0,56.5994,56.6442,56.5725,56.6353,3256.0
2015-06-24 10:15:00,63.14,63.14,63.08,63.12,3133.0,56.6353,56.6353,56.5814,56.6173,3133.0
2015-06-24 10:20:00,63.12,63.13,63.08,63.08,1859.0,56.6173,56.6263,56.5814,56.5814,1859.0
2015-06-24 10:25:00,63.09,63.17,63.09,63.17,2336.0,56.5904,56.6622,56.5904,56.6622,2336.0
2015-06-24 10:30:00,63.17,63.2,63.17,63.2,2400.0,56.6622,56.6891,56.6622,56.6891,2400.0
2015-06-24 10:35:00,63.2,63.2,63.18,63.18,1800.0,56.6891,56.6891,56.6711,56.6711,1800.0
2015-06-24 10:40:00,63.18,63.18,63.12,63.12,1322.0,56.6711,56.6711,56.6173,56.6173,1322.0
2015-06-24 10:45:00,63.11,63.11,63.09,63.11,1999.0,56.6084,56.6084,56.5904,56.6084,1999.0
2015-06-24 10:50:00,63.11,63.11,63.1,63.11,900.0,56.6084,56.6084,56.5994,56.6084,900.0
2015-06-24 10:55:00,63.12,63.12,63.08,63.08,1999.0,56.6173,56.6173,56.5814,56.5814,1999.0
2015-06-24 11:00:00,63.08,63.08,63.02,63.02,1902.0,56.5814,56.5814,56.5276,56.5276,1902.0
2015-06-24 11:05:00,63.06,63.1,63.06,63.1,2439.0,56.5635,56.5994,56.5635,56.5994,2439.0
2015-06-24 11:10:00,63.09,63.09,63.01,63.05,1900.0,56.5904,56.5904,56.5187,56.5545,1900.0
2015-06-24 11:15:00,63.05,63.08,63.02,63.08,4106.0,56.5545,56.5814,56.5276,56.5814,4106.0
2015-06-24 11:20:00,63.1,63.13,63.09,63.09,11100.0,56.5994,56.6263,56.5904,56.5904,11100.0
2015-06-24 11:25:00,63.07,63.09,63.07,63.09,314.0,56.5725,56.5904,56.5725,56.5904,314.0
2015-06-24 11:30:00,63.08,63.1,63.05,63.05,1700.0,56.5814,56.5994,56.5545,56.5545,1700.0
2015-06-24 11:35:00,63.05,63.05,63.01,63.01,2000.0,56.5545,56.5545,56.5187,56.5187,2000.0
2015-06-24 11:40:00,63.0,63.03,63.0,63.03,4444.0,56.5097,56.5366,56.5097,56.5366,4444.0
2015-06-24 11:45:00,63.03,63.03,63.0,63.02,2014.0,56.5366,56.5366,56.5097,56.5276,2014.0
2015-06-24 11:50:00,63.0,63.01,63.0,63.0,4900.0,56.5097,56.5187,56.5097,56.5097,4900.0
2015-06-24 11:55:00,63.0,63.02,62.97,62.97,5499.0,56.5097,56.5276,56.4828,56.4828,5499.0
2015-06-24 12:00:00,62.98,62.99,62.95,62.96,18400.0,56.4917,56.5007,56.4648,56.4738,18400.0
2015-06-24 12:05:00,62.95,62.96,62.94,62.94,1921.0,56.4648,56.4738,56.4559,56.4559,1921.0
2015-06-24 12:10:00,62.94,63.01,62.94,63.01,2502.0,56.4559,56.5187,56.4559,56.5187,2502.0
2015-06-24 12:15:00,63.03,63.08,63.03,63.08,1826.0,56.5366,56.5814,56.5366,56.5814,1826.0
2015-06-24 12:20:00,63.08,63.08,63.07,63.08,1200.0,56.5814,56.5814,56.5725,56.5814,1200.0
2015-06-24 12:25:00,63.08,63.11,63.08,63.1,1300.0,56.5814,56.6084,56.5814,56.5994,1300.0
2015-06-24 12:30:00,63.09,63.09,63.03,63.04,1710.0,56.5904,56.5904,56.5366,56.5456,1710.0
2015-06-24 12:35:00,63.06,63.06,63.05,63.06,209.0,56.5635,56.5635,56.5545,56.5635,209.0
2015-06-24 12:40:00,63.05,63.06,63.03,63.03,1500.0,56.5545,56.5635,56.5366,56.5366,1500.0
2015-06-24 12:45:00,63.02,63.02,63.0,63.0,2000.0,56.5276,56.5276,56.5097,56.5097,2000.0
2015-06-24 12:50:00,63.0,63.0,62.99,62.99,2000.0,56.5097,56.5097,56.5007,56.5007,2000.0
2015-06-24 12:55:00,63.0,63.0,62.98,63.0,3100.0,56.5097,56.5097,56.4917,56.5097,3100.0
2015-06-24 13:00:00,63.0,63.01,62.99,63.0,2600.0,56.5097,56.5187,56.5007,56.5097,2600.0
2015-06-24 13:05:00,62.98,63.02,62.98,63.02,1100.0,56.4917,56.5276,56.4917,56.5276,1100.0
2015-06-24 13:10:00,63.02,63.02,63.0,63.0,4000.0,56.5276,56.5276,56.5097,56.5097,4000.0
2015-06-24 13:15:00,63.0,63.02,63.0,63.0,1920.0,56.5097,56.5276,56.5097,56.5097,1920.0
2015-06-24 13:20:00,63.0,63.01,63.0,63.01,900.0,56.5097,56.5187,56.5097,56.5187,900.0
2015-06-24 13:25:00,63.0,63.02,62.99,63.02,4213.0,56.5097,56.5276,56.5007,56.5276,4213.0
2015-06-24 13:30:00,63.01,63.02,63.0,63.0,1339.0,56.5187,56.5276,56.5097,56.5097,1339.0
2015-06-24 13:35:00,63.0,63.01,63.0,63.0,1700.0,56.5097,56.5187,56.5097,56.5097,1700.0
2015-06-24 13:40:00,63.0,63.01,63.0,63.0,4400.0,56.5097,56.5187,56.5097,56.5097,4400.0
2015-06-24 13:45:00,63.01,63.02,63.01,63.02,3400.0,56.5187,56.5276,56.5187,56.5276,3400.0
2015-06-24 13:50:00,63.01,63.02,63.01,63.01,2920.0,56.5187,56.5276,56.5187,56.5187,2920.0
2015-06-24 13:55:00,63.01,63.02,63.0,63.02,4182.0,56.5187,56.5276,56.5097,56.5276,4182.0
2015-06-24 14:00:00,63.02,63.05,63.02,63.05,3645.0,56.5276,56.5545,56.5276,56.5545,3645.0
2015-06-24 14:05:00,63.05,63.06,63.04,63.04,1200.0,56.5545,56.5635,56.5456,56.5456,1200.0
2015-06-24 14:10:00,63.03,63.05,63.03,63.05,2700.0,56.5366,56.5545,56.5366,56.5545,2700.0
2015-06-24 14:15:00,63.04,63.05,63.01,63.01,7700.0,56.5456,56.5545,56.5187,56.5187,7700.0
2015-06-24 14:20:00,63.01,63.02,62.99,62.99,1500.0,56.5187,56.5276,56.5007,56.5007,1500.0
2015-06-24 14:25:00,62.97,62.97,62.96,62.96,1800.0,56.4828,56.4828,56.4738,56.4738,1800.0
2015-06-24 14:30:00,62.96,63.01,62.96,63.01,3992.0,56.4738,56.5187,56.4738,56.5187,3992.0
2015-06-24 14:35:00,63.01,63.04,63.01,63.03,2920.0,56.5187,56.5456,56.5187,56.5366,2920.0
2015-06-24 14:40:00,63.04,63.04,63.04,63.04,900.0,56.5456,56.5456,56.5456,56.5456,900.0
2015-06-24 14:45:00,63.04,63.05,63.03,63.05,4848.0,56.5456,56.5545,56.5366,56.5545,4848.0
2015-06-24 14:50:00,63.06,63.07,63.06,63.07,3787.0,56.5635,56.5725,56.5635,56.5725,3787.0
2015-06-24 14:55:00,63.07,63.12,63.07,63.09,4210.0,56.5725,56.6173,56.5725,56.5904,4210.0
2015-06-24 15:00:00,63.09,63.1,63.08,63.08,5510.0,56.5904,56.5994,56.5814,56.5814,5510.0
2015-06-24 15:05:00,63.06,63.06,63.0,63.0,2800.0,56.5635,56.5635,56.5097,56.5097,2800.0
2015-06-24 15:10:00,63.0,63.02,63.0,63.01,3000.0,56.5097,56.5276,56.5097,56.5187,3000.0
2015-06-24 15:15:00,63.01,63.01,63.0,63.01,1598.0,56.5187,56.5187,56.5097,56.5187,1598.0
2015-06-24 15:20:00,63.02,63.02,63.0,63.0,5630.0,56.5276,56.5276,56.5097,56.5097,5630.0
2015-06-24 15:25:00,63.01,63.04,63.0,63.04,4224.0,56.5187,56.5456,56.5097,56.5456,4224.0
2015-06-24 15:30:00,63.05,63.13,63.04,63.13,4300.0,56.5545,56.6263,56.5456,56.6263,4300.0
2015-06-24 15:35:00,63.13,63.15,63.08,63.08,6550.0,56.6263,56.6442,56.5814,56.5814,6550.0
2015-06-24 15:40:00,63.09,63.15,63.09,63.14,3955.0,56.5904,56.6442,56.5904,56.6353,3955.0
2015-06-24 15:45:00,63.13,63.13,63.1,63.11,9263.0,56.6263,56.6263,56.5994,56.6084,9263.0
2015-06-24 15:50:00,63.1,63.11,63.1,63.1,20424.0,56.5994,56.6084,56.5994,56.5994,20424.0
2015-06-24 15:55:00,63.1,63.13,63.1,63.11,20710.0,56.5994,56.6263,56.5994,56.6084,20710.0
2015-06-25 09:30:00,63.23,63.23,63.1,63.11,2629.0,56.716,56.716,56.5994,56.6084,2629.0
2015-06-25 09:35:00,63.12,63.18,63.1,63.12,4552.0,56.6173,56.6711,56.5994,56.6173,4552.0
2015-06-25 09:40:00,63.12,63.17,63.1,63.15,9344.0,56.6173,56.6622,56.5994,56.6442,9344.0
2015-06-25 09:45:00,63.15,63.15,63.1,63.15,3700.0,56.6442,56.6442,56.5994,56.6442,3700.0
2015-06-25 09:50:00,63.18,63.26,63.18,63.21,2800.0,56.6711,56.7429,56.6711,56.6981,2800.0
2015-06-25 09:55:00,63.27,63.29,63.24,63.26,2600.0,56.7519,56.7698,56.725,56.7429,2600.0
2015-06-25 10:00:00,63.22,63.23,63.18,63.18,2000.0,56.707,56.716,56.6711,56.6711,2000.0
2015-06-25 10:05:00,63.18,63.18,63.11,63.17,1700.0,56.6711,56.6711,56.6084,56.6622,1700.0
2015-06-25 10:10:00,63.2,63.25,63.18,63.22,1900.0,56.6891,56.7339,56.6711,56.707,1900.0
2015-06-25 10:15:00,63.24,63.24,63.12,63.15,2900.0,56.725,56.725,56.6173,56.6442,2900.0
2015-06-25 10:20:00,63.15,63.17,63.12,63.13,1300.0,56.6442,56.6622,56.6173,56.6263,1300.0
2015-06-25 10:25:00,63.13,63.15,63.11,63.15,1580.0,56.6263,56.6442,56.6084,56.6442,1580.0
2015-06-25 10:30:00,63.15,63.17,63.14,63.14,1200.0,56.6442,56.6622,56.6353,56.6353,1200.0
2015-06-25 10:35:00,63.13,63.13,63.1,63.11,1300.0,56.6263,56.6263,56.5994,56.6084,1300.0
2015-06-25 10:40:00,63.12,63.14,63.11,63.12,2557.0,56.6173,56.6353,56.6084,56.6173,2557.0
2015-06-25 10:45:00,63.11,63.13,63.1,63.12,2054.0,56.6084,56.6263,56.5994,56.6173,2054.0
2015-06-25 10:50:00,63.12,63.13,63.11,63.12,2700.0,56.6173,56.6263,56.6084,56.6173,2700.0
2015-06-25 10:55:00,63.13,63.14,63.13,63.14,1600.0,56.6263,56.6353,56.6263,56.6353,1600.0
2015-06-25 11:00:00,63.15,63.18,63.15,63.18,700.0,56.6442,56.6711,56.6442,56.6711,700.0
2015-06-25 11:05:00,63.18,63.2,63.18,63.19,2244.0,56.6711,56.6891,56.6711,56.6801,2244.0
2015-06-25 11:10:00,63.18,63.21,63.18,63.21,2000.0,56.6711,56.6981,56.6711,56.6981,2000.0
2015-06-25 11:15:00,63.21,63.22,63.2,63.22,1200.0,56.6981,56.707,56.6891,56.707,1200.0
2015-06-25 11:20:00,63.23,63.29,63.23,63.28,2100.0,56.716,56.7698,56.716,56.7608,2100.0
2015-06-25 11:25:00,63.29,63.3,63.28,63.3,1433.0,56.7698,56.7788,56.7608,56.7788,1433.0
2015-06-25 11:30:00,63.3,63.35,63.3,63.35,3100.0,56.7788,56.8236,56.7788,56.8236,3100.0
2015-06-25 11:35:00,63.37,63.37,63.35,63.36,1500.0,56.8416,56.8416,56.8236,56.8326,1500.0
2015-06-25 11:40:00,63.36,63.36,63.3,63.3,2470.0,56.8326,56.8326,56.7788,56.7788,2470.0
2015-06-25 11:45:00,63.3,63.32,63.3,63.32,1800.0,56.7788,56.7967,56.7788,56.7967,1800.0
2015-06-25 11:50:00,63.32,63.34,63.3,63.32,3100.0,56.7967,56.8147,56.7788,56.7967,3100.0
2015-06-25 11:55:00,63.32,63.33,63.32,63.33,700.0,56.7967,56.8057,56.7967,56.8057,700.0
2015-06-25 12:00:00,63.33,63.33,63.28,63.28,2300.0,56.8057,56.8057,56.7608,56.7608,2300.0
2015-06-25 12:05:00,63.29,63.29,63.28,63.28,980.0,56.7698,56.7698,56.7608,56.7608,980.0
2015-06-25 12:10:00,63.28,63.28,63.26,63.26,848.0,56.7608,56.7608,56.7429,56.7429,848.0
2015-06-25 12:15:00,63.26,63.26,63.24,63.26,1800.0,56.7429,56.7429,56.725,56.7429,1800.0
2015-06-25 12:20:00,63.25,63.27,63.24,63.27,2861.0,56.7339,56.7519,56.725,56.7519,2861.0
2015-06-25 12:25:00,63.27,63.27,63.26,63.26,1000.0,56.7519,56.7519,56.7429,56.7429,1000.0
2015-06-25 12:30:00,63.26,63.27,63.25,63.25,1500.0,56.7429,56.7519,56.7339,56.7339,1500.0
2015-06-25 12:35:00,63.25,63.26,63.24,63.25,1800.0,56.7339,56.7429,56.725,56.7339,1800.0
2015-06-25 12:40:00,63.23,63.26,63.23,63.25,3100.0,56.716,56.7429,56.716,56.7339,3100.0
2015-06-25 12:45:00,63.25,63.27,63.25,63.27,2400.0,56.7339,56.7519,56.7339,56.7519,2400.0
2015-06-25 12:50:00,63.28,63.29,63.27,63.27,2000.0,56.7608,56.7698,56.7519,56.7519,2000.0
2015-06-25 12:55:00,63.25,63.27,63.25,63.27,300.0,56.7339,56.7519,56.7339,56.7519,300.0
2015-06-25 13:00:00,63.27,63.27,63.27,63.27,300.0,56.7519,56.7519,56.7519,56.7519,300.0
2015-06-25 13:05:00,63.27,63.28,63.26,63.26,2511.0,56.7519,56.7608,56.7429,56.7429,2511.0
2015-06-25 13:10:00,63.26,63.28,63.25,63.28,1852.0,56.7429,56.7608,56.7339,56.7608,1852.0
2015-06-25 13:15:00,63.28,63.28,63.25,63.25,1300.0,56.7608,56.7608,56.7339,56.7339,1300.0
2015-06-25 13:20:00,63.25,63.25,63.23,63.25,1600.0,56.7339,56.7339,56.716,56.7339,1600.0
2015-06-25 13:25:00,63.23,63.26,63.23,63.25,1600.0,56.716,56.7429,56.716,56.7339,1600.0
2015-06-25 13:30:00,63.26,63.26,63.25,63.25,600.0,56.7429,56.7429,56.7339,56.7339,600.0
2015-06-25 13:35:00,63.25,63.26,63.23,63.26,2900.0,56.7339,56.7429,56.716,56.7429,2900.0
2015-06-25 13:40:00,63.26,63.27,63.25,63.27,1300.0,56.7429,56.7519,56.7339,56.7519,1300.0
2015-06-25 13:45:00,63.27,63.29,63.26,63.29,2000.0,56.7519,56.7698,56.7429,56.7698,2000.0
2015-06-25 13:50:00,63.28,63.28,63.27,63.27,1000.0,56.7608,56.7608,56.7519,56.7519,1000.0
2015-06-25 13:55:00,63.27,63.27,63.25,63.27,943.0,56.7519,56.7519,56.7339,56.7519,943.0
2015-06-25 14:00:00,63.27,63.27,63.24,63.25,3617.0,56.7519,56.7519,56.725,56.7339,3617.0
2015-06-25 14:05:00,63.26,63.26,63.24,63.24,3210.0,56.7429,56.7429,56.725,56.725,3210.0
2015-06-25 14:10:00,63.24,63.26,63.22,63.26,7424.0,56.725,56.7429,56.707,56.7429,7424.0
2015-06-25 14:15:00,63.22,63.25,63.16,63.16,5125.0,56.707,56.7339,56.6532,56.6532,5125.0
2015-06-25 14:20:00,63.15,63.17,63.15,63.17,3098.0,56.6442,56.6622,56.6442,56.6622,3098.0
2015-06-25 14:25:00,63.15,63.15,63.15,63.15,6591.0,56.6442,56.6442,56.6442,56.6442,6591.0
2015-06-25 14:30:00,63.15,63.15,63.15,63.15,2800.0,56.6442,56.6442,56.6442,56.6442,2800.0
2015-06-25 14:35:00,63.15,63.16,63.13,63.15,4007.0,56.6442,56.6532,56.6263,56.6442,4007.0
2015-06-25 14:40:00,63.16,63.23,63.16,63.23,3013.0,56.6532,56.716,56.6532,56.716,3013.0
2015-06-25 14:45:00,63.25,63.26,63.25,63.25,1700.0,56.7339,56.7429,56.7339,56.7339,1700.0
2015-06-25 14:50:00,63.24,63.24,63.18,63.18,2100.0,56.725,56.725,56.6711,56.6711,2100.0
2015-06-25 14:55:00,63.17,63.21,63.17,63.21,1900.0,56.6622,56.6981,56.6622,56.6981,1900.0
2015-06-25 15:00:00,63.23,63.25,63.22,63.25,3092.0,56.716,56.7339,56.707,56.7339,3092.0
2015-06-25 15:05:00,63.26,63.31,63.26,63.31,2600.0,56.7429,56.7878,56.7429,56.7878,2600.0
2015-06-25 15:10:00,63.32,63.34,63.32,63.32,2100.0,56.7967,56.8147,56.7967,56.7967,2100.0
2015-06-25 15:15:00,63.32,63.32,63.29,63.29,3400.0,56.7967,56.7967,56.7698,56.7698,3400.0
2015-06-25 15:20:00,63.29,63.29,63.28,63.28,4300.0,56.7698,56.7698,56.7608,56.7608,4300.0
2015-06-25 15:25:00,63.28,63.29,63.26,63.29,4362.0,56.7608,56.7698,56.7429,56.7698,4362.0
2015-06-25 15:30:00,63.29,63.31,63.28,63.28,3800.0,56.7698,56.7878,56.7608,56.7608,3800.0
2015-06-25 15:35:00,63.27,63.27,63.25,63.25,4130.0,56.7519,56.7519,56.7339,56.7339,4130.0
2015-06-25 15:40:00,63.25,63.29,63.23,63.29,11481.0,56.7339,56.7698,56.716,56.7698,11481.0
2015-06-25 15:45:00,63.29,63.3,63.26,63.3,23672.0,56.7698,56.7788,56.7429,56.7788,23672.0
2015-06-25 15:50:00,63.3,63.31,63.28,63.31,12927.0,56.7788,56.7878,56.7608,56.7878,12927.0
2015-06-25 15:55:00,63.3,63.37,63.3,63.33,29688.0,56.7788,56.8416,56.7788,56.8057,29688.0
2015-06-26 09:30:00,63.51,63.51,63.28,63.32,3106.0,56.9671,56.9671,56.7608,56.7967,3106.0
2015-06-26 09:35:00,63.32,63.39,63.28,63.29,3400.0,56.7967,56.8595,56.7608,56.7698,3400.0
2015-06-26 09:40:00,63.32,63.46,63.29,63.46,6184.0,56.7967,56.9223,56.7698,56.9223,6184.0
2015-06-26 09:45:00,63.43,63.43,63.39,63.39,3050.0,56.8954,56.8954,56.8595,56.8595,3050.0
2015-06-26 09:50:00,63.41,63.43,63.37,63.4,2900.0,56.8775,56.8954,56.8416,56.8685,2900.0
2015-06-26 09:55:00,63.41,63.42,63.34,63.4,4000.0,56.8775,56.8864,56.8147,56.8685,4000.0
2015-06-26 10:00:00,63.4,63.41,63.37,63.37,2699.0,56.8685,56.8775,56.8416,56.8416,2699.0
2015-06-26 10:05:00,63.33,63.35,63.25,63.27,1900.0,56.8057,56.8236,56.7339,56.7519,1900.0
2015-06-26 10:10:00,63.25,63.3,63.24,63.3,4766.0,56.7339,56.7788,56.725,56.7788,4766.0
2015-06-26 10:15:00,63.31,63.31,63.26,63.3,1900.0,56.7878,56.7878,56.7429,56.7788,1900.0
2015-06-26 10:20:00,63.3,63.31,63.23,63.27,4500.0,56.7788,56.7878,56.716,56.7519,4500.0
2015-06-26 10:25:00,63.31,63.38,63.31,63.38,1824.0,56.7878,56.8505,56.7878,56.8505,1824.0
2015-06-26 10:30:00,63.38,63.38,63.34,63.34,1500.0,56.8505,56.8505,56.8147,56.8147,1500.0
2015-06-26 10:35:00,63.36,63.47,63.36,63.46,5605.0,56.8326,56.9313,56.8326,56.9223,5605.0
2015-06-26 10:40:00,63.46,63.47,63.43,63.43,2600.0,56.9223,56.9313,56.8954,56.8954,2600.0
2015-06-26 10:45:00,63.41,63.43,63.4,63.4,2300.0,56.8775,56.8954,56.8685,56.8685,2300.0
2015-06-26 10:50:00,63.4,63.41,63.37,63.37,7200.0,56.8685,56.8775,56.8416,56.8416,7200.0
2015-06-26 10:55:00,63.37,63.38,63.31,63.32,4414.0,56.8416,56.8505,56.7878,56.7967,4414.0
2015-06-26 11:00:00,63.32,63.44,63.32,63.44,103961.0,56.7967,56.9044,56.7967,56.9044,103961.0
2015-06-26 11:05:00,63.48,63.52,63.46,63.52,2900.0,56.9402,56.9761,56.9223,56.9761,2900.0
2015-06-26 11:10:00,63.52,63.57,63.52,63.56,3750.0,56.9761,57.021,56.9761,57.012,3750.0
2015-06-26 11:15:00,63.56,63.64,63.54,63.63,4800.0,57.012,57.0838,56.9941,57.0748,4800.0
2015-06-26 11:20:00,63.61,63.63,63.6,63.6,1900.0,57.0568,57.0748,57.0479,57.0479,1900.0
2015-06-26 11:25:00,63.6,63.67,63.57,63.67,7000.0,57.0479,57.1107,57.021,57.1107,7000.0
2015-06-26 11:30:00,63.68,63.68,63.62,63.62,2300.0,57.1196,57.1196,57.0658,57.0658,2300.0
2015-06-26 11:35:00,63.62,63.63,63.6,63.6,1700.0,57.0658,57.0748,57.0479,57.0479,1700.0
2015-06-26 11:40:00,63.58,63.59,63.52,63.53,2600.0,57.0299,57.0389,56.9761,56.9851,2600.0
2015-06-26 11:45:00,63.52,63.54,63.52,63.52,2400.0,56.9761,56.9941,56.9761,56.9761,2400.0
2015-06-26 11:50:00,63.52,63.55,63.52,63.55,3300.0,56.9761,57.003,56.9761,57.003,3300.0
2015-06-26 11:55:00,63.55,63.57,63.55,63.57,2733.0,57.003,57.021,57.003,57.021,2733.0
2015-06-26 12:00:00,63.58,63.61,63.57,63.58,4100.0,57.0299,57.0568,57.021,57.0299,4100.0
2015-06-26 12:05:00,63.56,63.59,63.56,63.59,700.0,57.012,57.0389,57.012,57.0389,700.0
2015-06-26 12:10:00,63.59,63.6,63.58,63.6,2200.0,57.0389,57.0479,57.0299,57.0479,2200.0
2015-06-26 12:15:00,63.59,63.63,63.59,63.63,1400.0,57.0389,57.0748,57.0389,57.0748,1400.0
2015-06-26 12:20:00,63.65,63.66,63.63,63.63,2751.0,57.0927,57.1017,57.0748,57.0748,2751.0
2015-06-26 12:25:00,63.62,63.68,63.62,63.68,4055.0,57.0658,57.1196,57.0658,57.1196,4055.0
2015-06-26 12:30:00,63.67,63.69,63.67,63.68,6020.0,57.1107,57.1286,57.1107,57.1196,6020.0
2015-06-26 12:35:00,63.68,63.71,63.68,63.7,1500.0,57.1196,57.1465,57.1196,57.1376,1500.0
2015-06-26 12:40:00,63.69,63.7,63.67,63.68,4200.0,57.1286,57.1376,57.1107,57.1196,4200.0
2015-06-26 12:45:00,63.68,63.69,63.66,63.68,1790.0,57.1196,57.1286,57.1017,57.1196,1790.0
2015-06-26 12:50:00,63.67,63.68,63.6,63.6,3800.0,57.1107,57.1196,57.0479,57.0479,3800.0
2015-06-26 12:55:00,63.55,63.56,63.48,63.49,2600.0,57.003,57.012,56.9402,56.9492,2600.0
2015-06-26 13:00:00,63.45,63.47,63.43,63.45,2800.0,56.9133,56.9313,56.8954,56.9133,2800.0
2015-06-26 13:05:00,63.45,63.45,63.4,63.43,2000.0,56.9133,56.9133,56.8685,56.8954,2000.0
2015-06-26 13:10:00,63.42,63.42,63.35,63.35,4500.0,56.8864,56.8864,56.8236,56.8236,4500.0
2015-06-26 13:15:00,63.38,63.38,63.37,63.37,400.0,56.8505,56.8505,56.8416,56.8416,400.0
2015-06-26 13:20:00,63.37,63.37,63.26,63.28,6500.0,56.8416,56.8416,56.7429,56.7608,6500.0
2015-06-26 13:25:00,63.3,63.36,63.29,63.35,1900.0,56.7788,56.8326,56.7698,56.8236,1900.0
2015-06-26 13:30:00,63.35,63.41,63.35,63.39,1000.0,56.8236,56.8775,56.8236,56.8595,1000.0
2015-06-26 13:35:00,63.4,63.42,63.4,63.42,1600.0,56.8685,56.8864,56.8685,56.8864,1600.0
2015-06-26 13:40:00,63.41,63.51,63.41,63.51,3100.0,56.8775,56.9671,56.8775,56.9671,3100.0
2015-06-26 13:45:00,63.52,63.56,63.52,63.55,2500.0,56.9761,57.012,56.9761,57.003,2500.0
2015-06-26 13:50:00,63.55,63.55,63.48,63.52,5630.0,57.003,57.003,56.9402,56.9761,5630.0
2015-06-26 13:55:00,63.52,63.53,63.5,63.5,1733.0,56.9761,56.9851,56.9582,56.9582,1733.0
2015-06-26 14:00:00,63.5,63.5,63.48,63.5,1600.0,56.9582,56.9582,56.9402,56.9582,1600.0
2015-06-26 14:05:00,63.49,63.5,63.48,63.49,3412.0,56.9492,56.9582,56.9402,56.9492,3412.0
2015-06-26 14:10:00,63.48,63.49,63.46,63.47,1900.0,56.9402,56.9492,56.9223,56.9313,1900.0
2015-06-26 14:15:00,63.48,63.51,63.47,63.47,1800.0,56.9402,56.9671,56.9313,56.9313,1800.0
2015-06-26 14:20:00,63.48,63.48,63.45,63.45,1500.0,56.9402,56.9402,56.9133,56.9133,1500.0
2015-06-26 14:25:00,63.45,63.51,63.44,63.5,8474.0,56.9133,56.9671,56.9044,56.9582,8474.0
2015-06-26 14:30:00,63.49,63.51,63.48,63.5,2100.0,56.9492,56.9671,56.9402,56.9582,2100.0
2015-06-26 14:35:00,63.52,63.53,63.5,63.5,3200.0,56.9761,56.9851,56.9582,56.9582,3200.0
2015-06-26 14:40:00,63.52,63.53,63.47,63.47,3800.0,56.9761,56.9851,56.9313,56.9313,3800.0
2015-06-26 14:45:00,63.47,63.49,63.44,63.49,2300.0,56.9313,56.9492,56.9044,56.9492,2300.0
2015-06-26 14:50:00,63.5,63.5,63.48,63.49,3000.0,56.9582,56.9582,56.9402,56.9492,3000.0
2015-06-26 14:55:00,63.48,63.49,63.45,63.46,1800.0,56.9402,56.9492,56.9133,56.9223,1800.0
2015-06-26 15:00:00,63.46,63.51,63.45,63.51,4200.0,56.9223,56.9671,56.9133,56.9671,4200.0
2015-06-26 15:05:00,63.53,63.63,63.51,63.62,3900.0,56.9851,57.0748,56.9671,57.0658,3900.0
2015-06-26 15:10:00,63.64,63.68,63.62,63.62,5901.0,57.0838,57.1196,57.0658,57.0658,5901.0
2015-06-26 15:15:00,63.6,63.66,63.6,63.64,2800.0,57.0479,57.1017,57.0479,57.0838,2800.0
2015-06-26 15:20:00,63.66,63.67,63.61,63.67,6120.0,57.1017,57.1107,57.0568,57.1107,6120.0
2015-06-26 15:25:00,63.67,63.76,63.65,63.75,6300.0,57.1107,57.1914,57.0927,57.1824,6300.0
2015-06-26 15:30:00,63.76,63.77,63.67,63.68,10500.0,57.1914,57.2004,57.1107,57.1196,10500.0
2015-06-26 15:35:00,63.7,63.71,63.64,63.64,8148.0,57.1376,57.1465,57.0838,57.0838,8148.0
2015-06-26 15:40:00,63.65,63.65,63.6,63.63,9210.0,57.0927,57.0927,57.0479,57.0748,9210.0
2015-06-26 15:45:00,63.67,63.88,63.64,63.85,43485.0,57.1107,57.299,57.0838,57.2721,43485.0
2015-06-26 15:50:00,63.85,63.91,63.8,63.87,43011.0,57.2721,57.3259,57.2273,57.2901,43011.0
2015-06-26 15:55:00,63.84,63.86,63.7,63.72,74754.0,57.2632,57.2811,57.1376,57.1555,74754.0
2015-06-29 09:30:00,63.12,63.43,63.03,63.23,5860.0,56.6173,56.8954,56.5366,56.716,5860.0
2015-06-29 09:35:00,63.05,63.31,63.05,63.12,5700.0,56.5545,56.7878,56.5545,56.6173,5700.0
2015-06-29 09:40:00,63.13,63.15,63.03,63.11,5480.0,56.6263,56.6442,56.5366,56.6084,5480.0
2015-06-29 09:45:00,63.12,63.24,63.09,63.23,5546.0,56.6173,56.725,56.5904,56.716,5546.0
2015-06-29 09:50:00,63.2,63.26,63.15,63.17,3949.0,56.6891,56.7429,56.6442,56.6622,3949.0
2015-06-29 09:55:00,63.17,63.17,63.04,63.09,3700.0,56.6622,56.6622,56.5456,56.5904,3700.0
2015-06-29 10:00:00,63.09,63.15,63.04,63.15,3828.0,56.5904,56.6442,56.5456,56.6442,3828.0
2015-06-29 10:05:00,63.14,63.22,63.08,63.09,3500.0,56.6353,56.707,56.5814,56.5904,3500.0
2015-06-29 10:10:00,63.08,63.08,63.01,63.07,2400.0,56.5814,56.5814,56.5187,56.5725,2400.0
2015-06-29 10:15:00,63.07,63.13,63.0,63.0,5600.0,56.5725,56.6263,56.5097,56.5097,5600.0
2015-06-29 10:20:00,63.0,63.01,62.98,62.98,4392.0,56.5097,56.5187,56.4917,56.4917,4392.0
2015-06-29 10:25:00,62.97,62.99,62.91,62.95,4565.0,56.4828,56.5007,56.429,56.4648,4565.0
2015-06-29 10:30:00,62.89,62.94,62.87,62.94,2900.0,56.411,56.4559,56.3931,56.4559,2900.0
2015-06-29 10:35:00,62.95,62.98,62.93,62.95,2700.0,56.4648,56.4917,56.4469,56.4648,2700.0
2015-06-29 10:40:00,62.95,62.97,62.89,62.91,17187.0,56.4648,56.4828,56.411,56.429,17187.0
2015-06-29 10:45:00,62.89,62.9,62.8,62.8,3751.0,56.411,56.42,56.3303,56.3303,3751.0
2015-06-29 10:50:00,62.79,62.82,62.75,62.81,1999.0,56.3213,56.3482,56.2854,56.3393,1999.0
2015-06-29 10:55:00,62.81,62.81,62.72,62.72,3265.0,56.3393,56.3393,56.2585,56.2585,3265.0
2015-06-29 11:00:00,62.74,62.75,62.67,62.67,3000.0,56.2765,56.2854,56.2137,56.2137,3000.0
2015-06-29 11:05:00,62.67,62.67,62.64,62.64,2781.0,56.2137,56.2137,56.1868,56.1868,2781.0
2015-06-29 11:10:00,62.63,62.63,62.57,62.57,5100.0,56.1778,56.1778,56.124,56.124,5100.0
2015-06-29 11:15:00,62.58,62.62,62.55,62.55,4210.0,56.133,56.1688,56.106,56.106,4210.0
2015-06-29 11:20:00,62.54,62.62,62.53,62.58,4500.0,56.0971,56.1688,56.0881,56.133,4500.0
2015-06-29 11:25:00,62.58,62.58,62.53,62.55,3600.0,56.133,56.133,56.0881,56.106,3600.0
2015-06-29 11:30:00,62.56,62.56,62.5,62.52,3138.0,56.115,56.115,56.0612,56.0791,3138.0
2015-06-29 11:35:00,62.53,62.53,62.47,62.49,2300.0,56.0881,56.0881,56.0343,56.0522,2300.0
2015-06-29 11:40:00,62.48,62.51,62.44,62.46,6562.0,56.0433,56.0702,56.0074,56.0253,6562.0
2015-06-29 11:45:00,62.46,62.47,62.45,62.47,1825.0,56.0253,56.0343,56.0164,56.0343,1825.0
2015-06-29 11:50:00,62.47,62.52,62.47,62.51,4800.0,56.0343,56.0791,56.0343,56.0702,4800.0
2015-06-29 11:55:00,62.51,62.53,62.51,62.53,2640.0,56.0702,56.0881,56.0702,56.0881,2640.0
2015-06-29 12:00:00,62.52,62.52,62.5,62.51,4800.0,56.0791,56.0791,56.0612,56.0702,4800.0
2015-06-29 12:05:00,62.52,62.57,62.52,62.57,1200.0,56.0791,56.124,56.0791,56.124,1200.0
2015-06-29 12:10:00,62.59,62.59,62.57,62.58,1600.0,56.1419,56.1419,56.124,56.133,1600.0
2015-06-29 12:15:00,62.57,62.57,62.51,62.51,1900.0,56.124,56.124,56.0702,56.0702,1900.0
2015-06-29 12:20:00,62.5,62.53,62.5,62.5,6500.0,56.0612,56.0881,56.0612,56.0612,6500.0
2015-06-29 12:25:00,62.5,62.51,62.43,62.5,23861.0,56.0612,56.0702,55.9984,56.0612,23861.0
2015-06-29 12:30:00,62.48,62.5,62.46,62.5,1600.0,56.0433,56.0612,56.0253,56.0612,1600.0
2015-06-29 12:35:00,62.5,62.5,62.46,62.46,2400.0,56.0612,56.0612,56.0253,56.0253,2400.0
2015-06-29 12:40:00,62.47,62.49,62.47,62.47,1140.0,56.0343,56.0522,56.0343,56.0343,1140.0
2015-06-29 12:45:00,62.46,62.46,62.42,62.45,1300.0,56.0253,56.0253,55.9894,56.0164,1300.0
2015-06-29 12:50:00,62.45,62.46,62.4,62.45,3100.0,56.0164,56.0253,55.9715,56.0164,3100.0
2015-06-29 12:55:00,62.45,62.46,62.42,62.43,1600.0,56.0164,56.0253,55.9894,55.9984,1600.0
2015-06-29 13:00:00,62.43,62.44,62.4,62.41,2700.0,55.9984,56.0074,55.9715,55.9805,2700.0
2015-06-29 13:05:00,62.4,62.43,62.38,62.43,2600.0,55.9715,55.9984,55.9536,55.9984,2600.0
2015-06-29 13:10:00,62.43,62.43,62.39,62.4,2300.0,55.9984,55.9984,55.9625,55.9715,2300.0
2015-06-29 13:15:00,62.4,62.45,62.4,62.44,1900.0,55.9715,56.0164,55.9715,56.0074,1900.0
2015-06-29 13:20:00,62.44,62.46,62.43,62.43,1800.0,56.0074,56.0253,55.9984,55.9984,1800.0
2015-06-29 13:25:00,62.44,62.44,62.41,62.43,3100.0,56.0074,56.0074,55.9805,55.9984,3100.0
2015-06-29 13:30:00,62.44,62.44,62.43,62.43,1400.0,56.0074,56.0074,55.9984,55.9984,1400.0
2015-06-29 13:35:00,62.43,62.43,62.41,62.41,1300.0,55.9984,55.9984,55.9805,55.9805,1300.0
2015-06-29 13:40:00,62.41,62.42,62.37,62.38,3900.0,55.9805,55.9894,55.9446,55.9536,3900.0
2015-06-29 13:45:00,62.38,62.41,62.29,62.41,23155.0,55.9536,55.9805,55.8728,55.9805,23155.0
2015-06-29 13:50:00,62.43,62.43,62.36,62.36,4700.0,55.9984,55.9984,55.9356,55.9356,4700.0
2015-06-29 13:55:00,62.36,62.37,62.32,62.35,1200.0,55.9356,55.9446,55.8997,55.9267,1200.0
2015-06-29 14:00:00,62.35,62.37,62.34,62.36,2407.0,55.9267,55.9446,55.9177,55.9356,2407.0
2015-06-29 14:05:00,62.36,62.36,62.35,62.35,2800.0,55.9356,55.9356,55.9267,55.9267,2800.0
2015-06-29 14:10:00,62.35,62.35,62.23,62.23,3775.0,55.9267,55.9267,55.819,55.819,3775.0
2015-06-29 14:15:00,62.21,62.21,62.18,62.18,1298.0,55.8011,55.8011,55.7742,55.7742,1298.0
2015-06-29 14:20:00,62.17,62.18,62.08,62.08,3700.0,55.7652,55.7742,55.6845,55.6845,3700.0
2015-06-29 14:25:00,62.09,62.1,62.06,62.07,3528.0,55.6934,55.7024,55.6665,55.6755,3528.0
2015-06-29 14:30:00,62.06,62.07,61.97,62.0,4800.0,55.6665,55.6755,55.5858,55.6127,4800.0
2015-06-29 14:35:00,62.0,62.09,61.97,62.09,3200.0,55.6127,55.6934,55.5858,55.6934,3200.0
2015-06-29 14:40:00,62.09,62.1,62.06,62.1,3100.0,55.6934,55.7024,55.6665,55.7024,3100.0
2015-06-29 14:45:00,62.13,62.18,62.13,62.15,3600.0,55.7293,55.7742,55.7293,55.7473,3600.0
2015-06-29 14:50:00,62.14,62.14,62.09,62.1,3600.0,55.7383,55.7383,55.6934,55.7024,3600.0
2015-06-29 14:55:00,62.07,62.09,62.02,62.02,2800.0,55.6755,55.6934,55.6306,55.6306,2800.0
2015-06-29 15:00:00,62.03,62.05,61.98,61.98,5703.0,55.6396,55.6576,55.5948,55.5948,5703.0
2015-06-29 15:05:00,61.99,62.02,61.99,62.01,3700.0,55.6037,55.6306,55.6037,55.6217,3700.0
2015-06-29 15:10:00,61.99,62.02,61.98,62.02,7736.0,55.6037,55.6306,55.5948,55.6306,7736.0
2015-06-29 15:15:00,62.01,62.03,61.97,62.03,6400.0,55.6217,55.6396,55.5858,55.6396,6400.0
2015-06-29 15:20:00,62.03,62.09,62.03,62.09,11559.0,55.6396,55.6934,55.6396,55.6934,11559.0
2015-06-29 15:25:00,62.09,62.1,62.05,62.05,7100.0,55.6934,55.7024,55.6576,55.6576,7100.0
2015-06-29 15:30:00,62.05,62.06,61.98,62.03,17177.0,55.6576,55.6665,55.5948,55.6396,17177.0
2015-06-29 15:35:00,62.04,62.04,61.96,61.96,8350.0,55.6486,55.6486,55.5768,55.5768,8350.0
2015-06-29 15:40:00,61.96,61.96,61.89,61.95,21954.0,55.5768,55.5768,55.514,55.5679,21954.0
2015-06-29 15:45:00,61.96,61.96,61.79,61.82,14925.0,55.5768,55.5768,55.4243,55.4513,14925.0
2015-06-29 15:50:00,61.82,61.9,61.8,61.84,10066.0,55.4513,55.523,55.4333,55.4692,10066.0
2015-06-29 15:55:00,61.85,61.87,61.77,61.8,27444.0,55.4782,55.4961,55.4064,55.4333,27444.0
2015-06-30 09:30:00,62.16,62.3,61.9,61.95,8364.0,55.7562,55.8818,55.523,55.5679,8364.0
2015-06-30 09:35:00,61.87,62.23,61.87,62.19,4064.0,55.4961,55.819,55.4961,55.7831,4064.0
2015-06-30 09:40:00,62.19,62.19,61.99,62.16,15994.0,55.7831,55.7831,55.6037,55.7562,15994.0
2015-06-30 09:45:00,62.18,62.22,61.9,61.9,9283.0,55.7742,55.81,55.523,55.523,9283.0
2015-06-30 09:50:00,62.0,62.08,61.97,62.0,17158.0,55.6127,55.6845,55.5858,55.6127,17158.0
2015-06-30 09:55:00,61.96,61.96,61.9,61.9,900.0,55.5768,55.5768,55.523,55.523,900.0
2015-06-30 10:00:00,61.91,62.04,61.89,62.04,5600.0,55.532,55.6486,55.514,55.6486,5600.0
2015-06-30 10:05:00,62.03,62.03,61.99,62.03,3686.0,55.6396,55.6396,55.6037,55.6396,3686.0
2015-06-30 10:10:00,62.03,62.03,61.92,61.92,4381.0,55.6396,55.6396,55.541,55.541,4381.0
2015-06-30 10:15:00,61.89,61.98,61.88,61.98,3300.0,55.514,55.5948,55.5051,55.5948,3300.0
2015-06-30 10:20:00,61.98,62.0,61.93,61.93,8631.0,55.5948,55.6127,55.5499,55.5499,8631.0
2015-06-30 10:25:00,61.93,62.03,61.93,62.01,25111.0,55.5499,55.6396,55.5499,55.6217,25111.0
2015-06-30 10:30:00,62.01,62.01,61.96,61.99,3050.0,55.6217,55.6217,55.5768,55.6037,3050.0
2015-06-30 10:35:00,61.98,61.98,61.93,61.98,2900.0,55.5948,55.5948,55.5499,55.5948,2900.0
2015-06-30 10:40:00,61.97,61.98,61.92,61.97,2688.0,55.5858,55.5948,55.541,55.5858,2688.0
2015-06-30 10:45:00,62.0,62.0,61.91,61.91,3321.0,55.6127,55.6127,55.532,55.532,3321.0
2015-06-30 10:50:00,61.89,61.93,61.84,61.93,2800.0,55.514,55.5499,55.4692,55.5499,2800.0
2015-06-30 10:55:00,61.93,62.01,61.92,61.98,5200.0,55.5499,55.6217,55.541,55.5948,5200.0
2015-06-30 11:00:00,61.97,61.97,61.88,61.9,4205.0,55.5858,55.5858,55.5051,55.523,4205.0
2015-06-30 11:05:00,61.93,62.0,61.93,61.96,2100.0,55.5499,55.6127,55.5499,55.5768,2100.0
2015-06-30 11:10:00,61.99,62.0,61.98,62.0,2000.0,55.6037,55.6127,55.5948,55.6127,2000.0
2015-06-30 11:15:00,62.0,62.05,61.97,62.02,6400.0,55.6127,55.6576,55.5858,55.6306,6400.0
2015-06-30 11:20:00,62.01,62.01,61.98,61.98,3359.0,55.6217,55.6217,55.5948,55.5948,3359.0
2015-06-30 11:25:00,61.98,61.98,61.85,61.85,2625.0,55.5948,55.5948,55.4782,55.4782,2625.0
2015-06-30 11:30:00,61.83,61.88,61.82,61.82,2200.0,55.4602,55.5051,55.4513,55.4513,2200.0
2015-06-30 11:35:00,61.83,61.87,61.8,61.83,3199.0,55.4602,55.4961,55.4333,55.4602,3199.0
2015-06-30 11:40:00,61.85,61.88,61.83,61.86,1763.0,55.4782,55.5051,55.4602,55.4871,1763.0
2015-06-30 11:45:00,61.86,61.87,61.86,61.87,1300.0,55.4871,55.4961,55.4871,55.4961,1300.0
2015-06-30 11:50:00,61.87,61.87,61.77,61.79,4700.0,55.4961,55.4961,55.4064,55.4243,4700.0
2015-06-30 11:55:00,61.79,61.81,61.78,61.8,1700.0,55.4243,55.4423,55.4154,55.4333,1700.0
2015-06-30 12:00:00,61.79,61.83,61.79,61.82,1600.0,55.4243,55.4602,55.4243,55.4513,1600.0
2015-06-30 12:05:00,61.82,61.83,61.79,61.79,2898.0,55.4513,55.4602,55.4243,55.4243,2898.0
2015-06-30 12:10:00,61.79,61.79,61.78,61.79,2600.0,55.4243,55.4243,55.4154,55.4243,2600.0
2015-06-30 12:15:00,61.78,61.79,61.76,61.76,2098.0,55.4154,55.4243,55.3974,55.3974,2098.0
2015-06-30 12:20:00,61.75,61.76,61.7,61.7,2900.0,55.3885,55.3974,55.3436,55.3436,2900.0
2015-06-30 12:25:00,61.7,61.7,61.6,61.65,3546.0,55.3436,55.3436,55.2539,55.2988,3546.0
2015-06-30 12:30:00,61.65,61.66,61.63,61.64,2600.0,55.2988,55.3077,55.2808,55.2898,2600.0
2015-06-30 12:35:00,61.65,61.66,61.63,61.66,2301.0,55.2988,55.3077,55.2808,55.3077,2301.0
2015-06-30 12:40:00,61.67,61.71,61.67,61.71,1400.0,55.3167,55.3526,55.3167,55.3526,1400.0
2015-06-30 12:45:00,61.72,61.72,61.69,61.7,3725.0,55.3616,55.3616,55.3346,55.3436,3725.0
2015-06-30 12:50:00,61.7,61.72,61.69,61.7,3100.0,55.3436,55.3616,55.3346,55.3436,3100.0
2015-06-30 12:55:00,61.72,61.73,61.71,61.72,3000.0,55.3616,55.3705,55.3526,55.3616,3000.0
2015-06-30 13:00:00,61.73,61.75,61.68,61.75,2600.0,55.3705,55.3885,55.3257,55.3885,2600.0
2015-06-30 13:05:00,61.75,61.75,61.68,61.69,4747.0,55.3885,55.3885,55.3257,55.3346,4747.0
2015-06-30 13:10:00,61.69,61.71,61.68,61.68,3242.0,55.3346,55.3526,55.3257,55.3257,3242.0
2015-06-30 13:15:00,61.69,61.7,61.67,61.69,2900.0,55.3346,55.3436,55.3167,55.3346,2900.0
2015-06-30 13:20:00,61.69,61.75,61.68,61.73,2800.0,55.3346,55.3885,55.3257,55.3705,2800.0
2015-06-30 13:25:00,61.74,61.81,61.71,61.81,9600.0,55.3795,55.4423,55.3526,55.4423,9600.0
2015-06-30 13:30:00,61.82,61.87,61.82,61.87,2602.0,55.4513,55.4961,55.4513,55.4961,2602.0
2015-06-30 13:35:00,61.86,61.86,61.84,61.85,5422.0,55.4871,55.4871,55.4692,55.4782,5422.0
2015-06-30 13:40:00,61.84,61.85,61.82,61.84,4362.0,55.4692,55.4782,55.4513,55.4692,4362.0
2015-06-30 13:45:00,61.84,61.88,61.81,61.87,2600.0,55.4692,55.5051,55.4423,55.4961,2600.0
2015-06-30 13:50:00,61.87,61.93,61.87,61.92,7451.0,55.4961,55.5499,55.4961,55.541,7451.0
2015-06-30 13:55:00,61.92,61.92,61.88,61.88,3944.0,55.541,55.541,55.5051,55.5051,3944.0
2015-06-30 14:00:00,61.88,61.88,61.84,61.87,4799.0,55.5051,55.5051,55.4692,55.4961,4799.0
2015-06-30 14:05:00,61.86,61.94,61.86,61.93,4400.0,55.4871,55.5589,55.4871,55.5499,4400.0
2015-06-30 14:10:00,61.93,62.01,61.93,62.01,2969.0,55.5499,55.6217,55.5499,55.6217,2969.0
2015-06-30 14:15:00,62.01,62.02,61.94,61.95,6953.0,55.6217,55.6306,55.5589,55.5679,6953.0
2015-06-30 14:20:00,61.95,61.95,61.91,61.91,6203.0,55.5679,55.5679,55.532,55.532,6203.0
2015-06-30 14:25:00,61.91,61.91,61.85,61.86,4300.0,55.532,55.532,55.4782,55.4871,4300.0
2015-06-30 14:30:00,61.86,61.87,61.84,61.84,3100.0,55.4871,55.4961,55.4692,55.4692,3100.0
2015-06-30 14:35:00,61.85,61.88,61.85,61.87,4900.0,55.4782,55.5051,55.4782,55.4961,4900.0
2015-06-30 14:40:00,61.85,61.85,61.82,61.84,5800.0,55.4782,55.4782,55.4513,55.4692,5800.0
2015-06-30 14:45:00,61.85,61.88,61.8,61.88,4700.0,55.4782,55.5051,55.4333,55.5051,4700.0
2015-06-30 14:50:00,61.88,61.88,61.83,61.86,5520.0,55.5051,55.5051,55.4602,55.4871,5520.0
2015-06-30 14:55:00,61.86,61.88,61.84,61.85,4160.0,55.4871,55.5051,55.4692,55.4782,4160.0
2015-06-30 15:00:00,61.85,61.88,61.83,61.87,6592.0,55.4782,55.5051,55.4602,55.4961,6592.0
2015-06-30 15:05:00,61.87,61.88,61.85,61.85,6200.0,55.4961,55.5051,55.4782,55.4782,6200.0
2015-06-30 15:10:00,61.87,61.87,61.75,61.76,4446.0,55.4961,55.4961,55.3885,55.3974,4446.0
2015-06-30 15:15:00,61.77,61.87,61.76,61.8,6400.0,55.4064,55.4961,55.3974,55.4333,6400.0
2015-06-30 15:20:00,61.8,61.86,61.8,61.81,4497.0,55.4333,55.4871,55.4333,55.4423,4497.0
2015-06-30 15:25:00,61.83,61.84,61.81,61.82,5700.0,55.4602,55.4692,55.4423,55.4513,5700.0
2015-06-30 15:30:00,61.82,61.88,61.8,61.82,9350.0,55.4513,55.5051,55.4333,55.4513,9350.0
2015-06-30 15:35:00,61.82,61.82,61.74,61.8,8498.0,55.4513,55.4513,55.3795,55.4333,8498.0
2015-06-30 15:40:00,61.8,61.8,61.64,61.69,9700.0,55.4333,55.4333,55.2898,55.3346,9700.0
2015-06-30 15:45:00,61.66,61.69,61.63,61.66,26670.0,55.3077,55.3346,55.2808,55.3077,26670.0
2015-06-30 15:50:00,61.65,61.68,61.62,61.66,12512.0,55.2988,55.3257,55.2719,55.3077,12512.0
2015-06-30 15:55:00,61.66,61.66,61.53,61.55,50438.0,55.3077,55.3077,55.1911,55.2091,50438.0
2015-07-01 09:30:00,62.12,62.3,62.12,62.3,5912.0,55.7203,55.8818,55.7203,55.8818,5912.0
2015-07-01 09:35:00,62.33,62.39,62.26,62.33,3927.0,55.9087,55.9625,55.8459,55.9087,3927.0
2015-07-01 09:40:00,62.42,62.49,62.41,62.49,4500.0,55.9894,56.0522,55.9805,56.0522,4500.0
2015-07-01 09:45:00,62.49,62.49,62.33,62.4,4000.0,56.0522,56.0522,55.9087,55.9715,4000.0
2015-07-01 09:50:00,62.4,62.42,62.33,62.34,6256.0,55.9715,55.9894,55.9087,55.9177,6256.0
2015-07-01 09:55:00,62.32,62.45,62.31,62.45,2994.0,55.8997,56.0164,55.8908,56.0164,2994.0
2015-07-01 10:00:00,62.46,62.46,62.37,62.44,3649.0,56.0253,56.0253,55.9446,56.0074,3649.0
2015-07-01 10:05:00,62.48,62.5,62.43,62.46,4200.0,56.0433,56.0612,55.9984,56.0253,4200.0
2015-07-01 10:10:00,62.47,62.48,62.42,62.48,3700.0,56.0343,56.0433,55.9894,56.0433,3700.0
2015-07-01 10:15:00,62.52,62.52,62.46,62.47,3400.0,56.0791,56.0791,56.0253,56.0343,3400.0
2015-07-01 10:20:00,62.52,62.53,62.5,62.52,5756.0,56.0791,56.0881,56.0612,56.0791,5756.0
2015-07-01 10:25:00,62.52,62.52,62.42,62.46,6310.0,56.0791,56.0791,55.9894,56.0253,6310.0
2015-07-01 10:30:00,62.47,62.47,62.3,62.33,6668.0,56.0343,56.0343,55.8818,55.9087,6668.0
2015-07-01 10:35:00,62.34,62.36,62.3,62.3,4071.0,55.9177,55.9356,55.8818,55.8818,4071.0
2015-07-01 10:40:00,62.27,62.3,62.27,62.3,1800.0,55.8549,55.8818,55.8549,55.8818,1800.0
2015-07-01 10:45:00,62.31,62.31,62.2,62.22,4200.0,55.8908,55.8908,55.7921,55.81,4200.0
2015-07-01 10:50:00,62.21,62.21,62.15,62.21,2500.0,55.8011,55.8011,55.7473,55.8011,2500.0
2015-07-01 10:55:00,62.25,62.45,62.25,62.3,103320.0,55.837,56.0164,55.837,55.8818,103320.0
2015-07-01 11:00:00,62.3,62.3,62.23,62.24,6900.0,55.8818,55.8818,55.819,55.828,6900.0
2015-07-01 11:05:00,62.25,62.31,62.25,62.3,3000.0,55.837,55.8908,55.837,55.8818,3000.0
2015-07-01 11:10:00,62.31,62.32,62.26,62.26,6511.0,55.8908,55.8997,55.8459,55.8459,6511.0
2015-07-01 11:15:00,62.27,62.28,62.23,62.27,11066.0,55.8549,55.8639,55.819,55.8549,11066.0
2015-07-01 11:20:00,62.26,62.31,62.23,62.3,4541.0,55.8459,55.8908,55.819,55.8818,4541.0
2015-07-01 11:25:00,62.3,62.31,62.28,62.31,4600.0,55.8818,55.8908,55.8639,55.8908,4600.0
2015-07-01 11:30:00,62.3,62.35,62.3,62.32,6434.0,55.8818,55.9267,55.8818,55.8997,6434.0
2015-07-01 11:35:00,62.34,62.34,62.26,62.26,3000.0,55.9177,55.9177,55.8459,55.8459,3000.0
2015-07-01 11:40:00,62.29,62.3,62.28,62.29,4302.0,55.8728,55.8818,55.8639,55.8728,4302.0
2015-07-01 11:45:00,62.27,62.29,62.23,62.25,5600.0,55.8549,55.8728,55.819,55.837,5600.0
2015-07-01 11:50:00,62.28,62.34,62.28,62.34,104262.0,55.8639,55.9177,55.8639,55.9177,104262.0
2015-07-01 11:55:00,62.35,62.36,62.21,62.24,5498.0,55.9267,55.9356,55.8011,55.828,5498.0
2015-07-01 12:00:00,62.24,62.29,62.2,62.27,4781.0,55.828,55.8728,55.7921,55.8549,4781.0
2015-07-01 12:05:00,62.29,62.32,62.26,62.28,3500.0,55.8728,55.8997,55.8459,55.8639,3500.0
2015-07-01 12:10:00,62.26,62.26,62.2,62.22,3109.0,55.8459,55.8459,55.7921,55.81,3109.0
2015-07-01 12:15:00,62.23,62.23,62.19,62.19,3172.0,55.819,55.819,55.7831,55.7831,3172.0
2015-07-01 12:20:00,62.19,62.19,62.14,62.14,5044.0,55.7831,55.7831,55.7383,55.7383,5044.0
2015-07-01 12:25:00,62.14,62.2,62.13,62.2,3300.0,55.7383,55.7921,55.7293,55.7921,3300.0
2015-07-01 12:30:00,62.21,62.22,62.15,62.16,1912.0,55.8011,55.81,55.7473,55.7562,1912.0
2015-07-01 12:35:00,62.16,62.19,62.16,62.19,2525.0,55.7562,55.7831,55.7562,55.7831,2525.0
2015-07-01 12:40:00,62.2,62.2,62.1,62.1,2400.0,55.7921,55.7921,55.7024,55.7024,2400.0
2015-07-01 12:45:00,62.1,62.1,62.07,62.07,2600.0,55.7024,55.7024,55.6755,55.6755,2600.0
2015-07-01 12:50:00,62.05,62.07,62.05,62.07,3015.0,55.6576,55.6755,55.6576,55.6755,3015.0
2015-07-01 12:55:00,62.05,62.07,62.02,62.04,2200.0,55.6576,55.6755,55.6306,55.6486,2200.0
2015-07-01 13:00:00,62.02,62.02,61.98,61.99,1900.0,55.6306,55.6306,55.5948,55.6037,1900.0
2015-07-01 13:05:00,62.0,62.01,62.0,62.0,3000.0,55.6127,55.6217,55.6127,55.6127,3000.0
2015-07-01 13:10:00,62.01,62.06,62.01,62.03,3080.0,55.6217,55.6665,55.6217,55.6396,3080.0
2015-07-01 13:15:00,62.03,62.03,62.02,62.02,510.0,55.6396,55.6396,55.6306,55.6306,510.0
2015-07-01 13:20:00,62.07,62.12,62.07,62.11,3142.0,55.6755,55.7203,55.6755,55.7114,3142.0
2015-07-01 13:25:00,62.11,62.11,62.09,62.09,3898.0,55.7114,55.7114,55.6934,55.6934,3898.0
2015-07-01 13:30:00,62.11,62.12,62.11,62.12,1600.0,55.7114,55.7203,55.7114,55.7203,1600.0
2015-07-01 13:35:00,62.13,62.17,62.13,62.16,2706.0,55.7293,55.7652,55.7293,55.7562,2706.0
2015-07-01 13:40:00,62.2,62.22,62.18,62.18,2507.0,55.7921,55.81,55.7742,55.7742,2507.0
2015-07-01 13:45:00,62.2,62.25,62.2,62.23,4329.0,55.7921,55.837,55.7921,55.819,4329.0
2015-07-01 13:50:00,62.24,62.24,62.22,62.23,4404.0,55.828,55.828,55.81,55.819,4404.0
2015-07-01 13:55:00,62.23,62.25,62.18,62.18,3720.0,55.819,55.837,55.7742,55.7742,3720.0
2015-07-01 14:00:00,62.17,62.17,62.11,62.11,3010.0,55.7652,55.7652,55.7114,55.7114,3010.0
2015-07-01 14:05:00,62.11,62.13,62.11,62.11,3212.0,55.7114,55.7293,55.7114,55.7114,3212.0
2015-07-01 14:10:00,62.13,62.18,62.13,62.15,8238.0,55.7293,55.7742,55.7293,55.7473,8238.0
2015-07-01 14:15:00,62.13,62.15,62.13,62.15,1200.0,55.7293,55.7473,55.7293,55.7473,1200.0
2015-07-01 14:20:00,62.18,62.19,62.13,62.14,4309.0,55.7742,55.7831,55.7293,55.7383,4309.0
2015-07-01 14:25:00,62.12,62.16,62.12,62.16,3153.0,55.7203,55.7562,55.7203,55.7562,3153.0
2015-07-01 14:30:00,62.15,62.15,62.1,62.1,3006.0,55.7473,55.7473,55.7024,55.7024,3006.0
2015-07-01 14:35:00,62.11,62.12,62.06,62.12,4958.0,55.7114,55.7203,55.6665,55.7203,4958.0
2015-07-01 14:40:00,62.11,62.11,62.08,62.11,3252.0,55.7114,55.7114,55.6845,55.7114,3252.0
2015-07-01 14:45:00,62.12,62.13,62.07,62.09,6749.0,55.7203,55.7293,55.6755,55.6934,6749.0
2015-07-01 14:50:00,62.09,62.1,62.06,62.08,2146.0,55.6934,55.7024,55.6665,55.6845,2146.0
2015-07-01 14:55:00,62.09,62.09,62.07,62.07,3809.0,55.6934,55.6934,55.6755,55.6755,3809.0
2015-07-01 15:00:00,62.07,62.11,62.06,62.1,3269.0,55.6755,55.7114,55.6665,55.7024,3269.0
2015-07-01 15:05:00,62.11,62.15,62.1,62.11,7489.0,55.7114,55.7473,55.7024,55.7114,7489.0
2015-07-01 15:10:00,62.11,62.15,62.1,62.15,12635.0,55.7114,55.7473,55.7024,55.7473,12635.0
2015-07-01 15:15:00,62.15,62.16,62.14,62.15,3700.0,55.7473,55.7562,55.7383,55.7473,3700.0
2015-07-01 15:20:00,62.15,62.18,62.12,62.18,3925.0,55.7473,55.7742,55.7203,55.7742,3925.0
2015-07-01 15:25:00,62.18,62.23,62.18,62.23,4510.0,55.7742,55.819,55.7742,55.819,4510.0
2015-07-01 15:30:00,62.24,62.24,62.21,62.23,7595.0,55.828,55.828,55.8011,55.819,7595.0
2015-07-01 15:35:00,62.23,62.24,62.18,62.2,6171.0,55.819,55.828,55.7742,55.7921,6171.0
2015-07-01 15:40:00,62.21,62.21,62.13,62.14,3219.0,55.8011,55.8011,55.7293,55.7383,3219.0
2015-07-01 15:45:00,62.15,62.17,62.1,62.1,6547.0,55.7473,55.7652,55.7024,55.7024,6547.0
2015-07-01 15:50:00,62.1,62.14,62.1,62.14,12572.0,55.7024,55.7383,55.7024,55.7383,12572.0
2015-07-01 15:55:00,62.13,62.26,62.13,62.19,28249.0,55.7293,55.8459,55.7293,55.7831,28249.0
2015-07-02 09:30:00,62.3,62.37,62.15,62.15,2842.0,55.8818,55.9446,55.7473,55.7473,2842.0
2015-07-02 09:35:00,62.15,62.27,62.05,62.12,6389.0,55.7473,55.8549,55.6576,55.7203,6389.0
2015-07-02 09:40:00,62.17,62.17,62.11,62.16,2219.0,55.7652,55.7652,55.7114,55.7562,2219.0
2015-07-02 09:45:00,62.2,62.2,62.09,62.09,1700.0,55.7921,55.7921,55.6934,55.6934,1700.0
2015-07-02 09:50:00,62.09,62.15,61.96,62.0,2955.0,55.6934,55.7473,55.5768,55.6127,2955.0
2015-07-02 09:55:00,62.0,62.0,61.95,61.95,900.0,55.6127,55.6127,55.5679,55.5679,900.0
2015-07-02 10:00:00,61.96,62.03,61.96,62.02,4000.0,55.5768,55.6396,55.5768,55.6306,4000.0
2015-07-02 10:05:00,62.02,62.02,61.94,61.95,1900.0,55.6306,55.6306,55.5589,55.5679,1900.0
2015-07-02 10:10:00,61.98,62.07,61.98,62.04,1800.0,55.5948,55.6755,55.5948,55.6486,1800.0
2015-07-02 10:15:00,62.01,62.01,61.98,62.01,1999.0,55.6217,55.6217,55.5948,55.6217,1999.0
2015-07-02 10:20:00,61.99,62.0,61.98,61.99,1400.0,55.6037,55.6127,55.5948,55.6037,1400.0
2015-07-02 10:25:00,61.99,62.02,61.98,62.02,2300.0,55.6037,55.6306,55.5948,55.6306,2300.0
2015-07-02 10:30:00,62.01,62.01,62.0,62.01,800.0,55.6217,55.6217,55.6127,55.6217,800.0
2015-07-02 10:35:00,62.01,62.01,61.92,61.96,3200.0,55.6217,55.6217,55.541,55.5768,3200.0
2015-07-02 10:40:00,61.97,61.97,61.97,61.97,600.0,55.5858,55.5858,55.5858,55.5858,600.0
2015-07-02 10:45:00,62.01,62.03,61.99,61.99,2600.0,55.6217,55.6396,55.6037,55.6037,2600.0
2015-07-02 10:50:00,61.99,61.99,61.94,61.98,1200.0,55.6037,55.6037,55.5589,55.5948,1200.0
2015-07-02 10:55:00,61.99,62.02,61.99,62.0,1600.0,55.6037,55.6306,55.6037,55.6127,1600.0
2015-07-02 11:00:00,62.0,62.0,61.96,61.96,1707.0,55.6127,55.6127,55.5768,55.5768,1707.0
2015-07-02 11:05:00,61.97,61.98,61.9,61.91,3100.0,55.5858,55.5948,55.523,55.532,3100.0
2015-07-02 11:10:00,61.9,61.91,61.88,61.91,2400.0,55.523,55.532,55.5051,55.532,2400.0
2015-07-02 11:15:00,61.91,61.92,61.89,61.92,3212.0,55.532,55.541,55.514,55.541,3212.0
2015-07-02 11:20:00,61.93,61.93,61.88,61.89,2706.0,55.5499,55.5499,55.5051,55.514,2706.0
2015-07-02 11:25:00,61.88,61.88,61.78,61.78,2300.0,55.5051,55.5051,55.4154,55.4154,2300.0
2015-07-02 11:30:00,61.78,61.79,61.76,61.76,3000.0,55.4154,55.4243,55.3974,55.3974,3000.0
2015-07-02 11:35:00,61.76,61.85,61.76,61.79,10100.0,55.3974,55.4782,55.3974,55.4243,10100.0
2015-07-02 11:40:00,61.77,61.77,61.74,61.76,615.0,55.4064,55.4064,55.3795,55.3974,615.0
2015-07-02 11:45:00,61.74,61.79,61.74,61.79,2600.0,55.3795,55.4243,55.3795,55.4243,2600.0
2015-07-02 11:50:00,61.79,61.8,61.77,61.8,2900.0,55.4243,55.4333,55.4064,55.4333,2900.0
2015-07-02 11:55:00,61.81,61.82,61.8,61.82,1400.0,55.4423,55.4513,55.4333,55.4513,1400.0
2015-07-02 12:00:00,61.86,61.86,61.84,61.85,1300.0,55.4871,55.4871,55.4692,55.4782,1300.0
2015-07-02 12:05:00,61.86,61.86,61.82,61.82,3213.0,55.4871,55.4871,55.4513,55.4513,3213.0
2015-07-02 12:10:00,61.82,61.83,61.82,61.83,3100.0,55.4513,55.4602,55.4513,55.4602,3100.0
2015-07-02 12:15:00,61.82,61.82,61.75,61.75,1902.0,55.4513,55.4513,55.3885,55.3885,1902.0
2015-07-02 12:20:00,61.76,61.77,61.74,61.76,4497.0,55.3974,55.4064,55.3795,55.3974,4497.0
2015-07-02 12:25:00,61.76,61.81,61.76,61.78,5000.0,55.3974,55.4423,55.3974,55.4154,5000.0
2015-07-02 12:30:00,61.79,61.8,61.79,61.79,600.0,55.4243,55.4333,55.4243,55.4243,600.0
2015-07-02 12:35:00,61.79,61.84,61.79,61.8,4902.0,55.4243,55.4692,55.4243,55.4333,4902.0
2015-07-02 12:40:00,61.82,61.87,61.81,61.86,2800.0,55.4513,55.4961,55.4423,55.4871,2800.0
2015-07-02 12:45:00,61.85,61.88,61.84,61.88,2300.0,55.4782,55.5051,55.4692,55.5051,2300.0
2015-07-02 12:50:00,61.88,61.89,61.88,61.88,1200.0,55.5051,55.514,55.5051,55.5051,1200.0
2015-07-02 12:55:00,61.9,61.96,61.89,61.96,3302.0,55.523,55.5768,55.514,55.5768,3302.0
2015-07-02 13:00:00,61.97,61.97,61.94,61.94,3875.0,55.5858,55.5858,55.5589,55.5589,3875.0
2015-07-02 13:05:00,61.95,61.96,61.95,61.96,900.0,55.5679,55.5768,55.5679,55.5768,900.0
2015-07-02 13:10:00,61.97,61.99,61.96,61.97,5147.0,55.5858,55.6037,55.5768,55.5858,5147.0
2015-07-02 13:15:00,61.96,61.98,61.95,61.95,14108.0,55.5768,55.5948,55.5679,55.5679,14108.0
2015-07-02 13:20:00,61.95,61.96,61.94,61.94,2374.0,55.5679,55.5768,55.5589,55.5589,2374.0
2015-07-02 13:25:00,61.96,61.96,61.95,61.96,500.0,55.5768,55.5768,55.5679,55.5768,500.0
2015-07-02 13:30:00,61.97,61.99,61.97,61.98,22846.0,55.5858,55.6037,55.5858,55.5948,22846.0
2015-07-02 13:35:00,61.97,61.97,61.94,61.95,3045.0,55.5858,55.5858,55.5589,55.5679,3045.0
2015-07-02 13:40:00,61.93,61.94,61.88,61.89,2141.0,55.5499,55.5589,55.5051,55.514,2141.0
2015-07-02 13:45:00,61.89,61.93,61.89,61.93,1900.0,55.514,55.5499,55.514,55.5499,1900.0
2015-07-02 13:50:00,61.92,61.92,61.9,61.91,3252.0,55.541,55.541,55.523,55.532,3252.0
2015-07-02 13:55:00,61.92,61.92,61.89,61.9,1674.0,55.541,55.541,55.514,55.523,1674.0
2015-07-02 14:00:00,61.9,61.9,61.88,61.9,1700.0,55.523,55.523,55.5051,55.523,1700.0
2015-07-02 14:05:00,61.91,61.92,61.9,61.9,2800.0,55.532,55.541,55.523,55.523,2800.0
2015-07-02 14:10:00,61.91,61.93,61.91,61.92,1250.0,55.532,55.5499,55.532,55.541,1250.0
2015-07-02 14:15:00,61.93,61.94,61.92,61.93,1900.0,55.5499,55.5589,55.541,55.5499,1900.0
2015-07-02 14:20:00,61.95,61.97,61.95,61.97,700.0,55.5679,55.5858,55.5679,55.5858,700.0
2015-07-02 14:25:00,61.98,61.98,61.98,61.98,5700.0,55.5948,55.5948,55.5948,55.5948,5700.0
2015-07-02 14:30:00,61.97,61.97,61.95,61.95,1500.0,55.5858,55.5858,55.5679,55.5679,1500.0
2015-07-02 14:35:00,61.95,61.97,61.95,61.97,2750.0,55.5679,55.5858,55.5679,55.5858,2750.0
2015-07-02 14:40:00,61.97,61.97,61.94,61.94,2611.0,55.5858,55.5858,55.5589,55.5589,2611.0
2015-07-02 14:45:00,61.96,61.99,61.96,61.99,1200.0,55.5768,55.6037,55.5768,55.6037,1200.0
2015-07-02 14:50:00,61.99,62.0,61.98,62.0,1400.0,55.6037,55.6127,55.5948,55.6127,1400.0
2015-07-02 14:55:00,61.99,62.06,61.99,62.06,2061.0,55.6037,55.6665,55.6037,55.6665,2061.0
2015-07-02 15:00:00,62.07,62.07,62.02,62.03,3201.0,55.6755,55.6755,55.6306,55.6396,3201.0
2015-07-02 15:05:00,62.03,62.03,62.0,62.01,2600.0,55.6396,55.6396,55.6127,55.6217,2600.0
2015-07-02 15:10:00,62.0,62.02,61.99,62.02,2600.0,55.6127,55.6306,55.6037,55.6306,2600.0
2015-07-02 15:15:00,62.02,62.02,61.97,62.0,5888.0,55.6306,55.6306,55.5858,55.6127,5888.0
2015-07-02 15:20:00,62.01,62.06,62.01,62.06,2168.0,55.6217,55.6665,55.6217,55.6665,2168.0
2015-07-02 15:25:00,62.07,62.08,62.06,62.07,2300.0,55.6755,55.6845,55.6665,55.6755,2300.0
2015-07-02 15:30:00,62.08,62.09,62.01,62.02,3631.0,55.6845,55.6934,55.6217,55.6306,3631.0
2015-07-02 15:35:00,62.03,62.04,61.98,61.99,32253.0,55.6396,55.6486,55.5948,55.6037,32253.0
2015-07-02 15:40:00,62.0,62.01,61.97,62.01,11417.0,55.6127,55.6217,55.5858,55.6217,11417.0
2015-07-02 15:45:00,62.0,62.02,61.99,62.0,6066.0,55.6127,55.6306,55.6037,55.6127,6066.0
2015-07-02 15:50:00,62.0,62.02,61.98,61.98,7655.0,55.6127,55.6306,55.5948,55.5948,7655.0
2015-07-02 15:55:00,61.98,62.08,61.97,62.0,27346.0,55.5948,55.6845,55.5858,55.6127,27346.0
2015-07-06 09:30:00,61.41,61.52,61.35,61.52,2862.0,55.0835,55.1822,55.0297,55.1822,2862.0
2015-07-06 09:35:00,61.62,61.76,61.6,61.6,4310.0,55.2719,55.3974,55.2539,55.2539,4310.0
2015-07-06 09:40:00,61.6,61.74,61.6,61.68,2943.0,55.2539,55.3795,55.2539,55.3257,2943.0
2015-07-06 09:45:00,61.71,61.72,61.65,61.66,1800.0,55.3526,55.3616,55.2988,55.3077,1800.0
2015-07-06 09:50:00,61.68,61.71,61.67,61.71,4378.0,55.3257,55.3526,55.3167,55.3526,4378.0
2015-07-06 09:55:00,61.68,61.75,61.68,61.75,2220.0,55.3257,55.3885,55.3257,55.3885,2220.0
2015-07-06 10:00:00,61.7,61.77,61.7,61.73,2420.0,55.3436,55.4064,55.3436,55.3705,2420.0
2015-07-06 10:05:00,61.73,61.73,61.72,61.73,1600.0,55.3705,55.3705,55.3616,55.3705,1600.0
2015-07-06 10:10:00,61.73,61.73,61.69,61.73,1662.0,55.3705,55.3705,55.3346,55.3705,1662.0
2015-07-06 10:15:00,61.73,61.75,61.71,61.72,989.0,55.3705,55.3885,55.3526,55.3616,989.0
2015-07-06 10:20:00,61.72,61.75,61.72,61.75,1800.0,55.3616,55.3885,55.3616,55.3885,1800.0
2015-07-06 10:25:00,61.77,61.88,61.77,61.88,1968.0,55.4064,55.5051,55.4064,55.5051,1968.0
2015-07-06 10:30:00,61.91,62.05,61.91,62.03,2352.0,55.532,55.6576,55.532,55.6396,2352.0
2015-07-06 10:35:00,62.02,62.06,62.02,62.06,600.0,55.6306,55.6665,55.6306,55.6665,600.0
2015-07-06 10:40:00,62.06,62.1,62.04,62.1,1851.0,55.6665,55.7024,55.6486,55.7024,1851.0
2015-07-06 10:45:00,62.14,62.2,62.13,62.13,2400.0,55.7383,55.7921,55.7293,55.7293,2400.0
2015-07-06 10:50:00,62.12,62.14,62.1,62.1,600.0,55.7203,55.7383,55.7024,55.7024,600.0
2015-07-06 10:55:00,62.1,62.1,61.99,62.0,1300.0,55.7024,55.7024,55.6037,55.6127,1300.0
2015-07-06 11:00:00,62.0,62.03,61.98,62.02,1900.0,55.6127,55.6396,55.5948,55.6306,1900.0
2015-07-06 11:05:00,62.02,62.02,61.99,61.99,1750.0,55.6306,55.6306,55.6037,55.6037,1750.0
2015-07-06 11:10:00,62.0,62.03,61.97,61.99,2400.0,55.6127,55.6396,55.5858,55.6037,2400.0
2015-07-06 11:15:00,61.99,62.0,61.97,61.98,2500.0,55.6037,55.6127,55.5858,55.5948,2500.0
2015-07-06 11:20:00,61.98,62.0,61.98,61.99,3100.0,55.5948,55.6127,55.5948,55.6037,3100.0
2015-07-06 11:25:00,61.99,62.0,61.97,61.98,2100.0,55.6037,55.6127,55.5858,55.5948,2100.0
2015-07-06 11:30:00,61.98,61.98,61.9,61.95,1700.0,55.5948,55.5948,55.523,55.5679,1700.0
2015-07-06 11:35:00,61.95,62.0,61.95,61.99,1600.0,55.5679,55.6127,55.5679,55.6037,1600.0
2015-07-06 11:40:00,61.98,61.98,61.95,61.96,3028.0,55.5948,55.5948,55.5679,55.5768,3028.0
2015-07-06 11:45:00,61.95,61.97,61.95,61.96,1200.0,55.5679,55.5858,55.5679,55.5768,1200.0
2015-07-06 11:50:00,61.97,61.98,61.96,61.96,2000.0,55.5858,55.5948,55.5768,55.5768,2000.0
2015-07-06 11:55:00,61.96,62.01,61.96,62.0,2925.0,55.5768,55.6217,55.5768,55.6127,2925.0
2015-07-06 12:00:00,62.0,62.02,62.0,62.02,960.0,55.6127,55.6306,55.6127,55.6306,960.0
2015-07-06 12:05:00,62.03,62.06,62.0,62.0,1438.0,55.6396,55.6665,55.6127,55.6127,1438.0
2015-07-06 12:10:00,62.05,62.05,62.04,62.04,900.0,55.6576,55.6576,55.6486,55.6486,900.0
2015-07-06 12:15:00,62.04,62.09,62.04,62.08,1000.0,55.6486,55.6934,55.6486,55.6845,1000.0
2015-07-06 12:20:00,62.08,62.1,62.08,62.1,3000.0,55.6845,55.7024,55.6845,55.7024,3000.0
2015-07-06 12:25:00,62.09,62.1,62.08,62.08,1000.0,55.6934,55.7024,55.6845,55.6845,1000.0
2015-07-06 12:30:00,62.08,62.09,62.05,62.05,1727.0,55.6845,55.6934,55.6576,55.6576,1727.0
2015-07-06 12:35:00,62.05,62.06,62.02,62.04,2420.0,55.6576,55.6665,55.6306,55.6486,2420.0
2015-07-06 12:40:00,62.04,62.06,62.03,62.06,2350.0,55.6486,55.6665,55.6396,55.6665,2350.0
2015-07-06 12:45:00,62.03,62.06,62.03,62.05,1400.0,55.6396,55.6665,55.6396,55.6576,1400.0
2015-07-06 12:50:00,62.05,62.06,62.03,62.06,2306.0,55.6576,55.6665,55.6396,55.6665,2306.0
2015-07-06 12:55:00,62.06,62.07,62.03,62.07,3499.0,55.6665,55.6755,55.6396,55.6755,3499.0
2015-07-06 13:00:00,62.07,62.07,62.06,62.06,1800.0,55.6755,55.6755,55.6665,55.6665,1800.0
2015-07-06 13:05:00,62.05,62.06,62.04,62.05,1500.0,55.6576,55.6665,55.6486,55.6576,1500.0
2015-07-06 13:10:00,62.07,62.08,62.05,62.06,1600.0,55.6755,55.6845,55.6576,55.6665,1600.0
2015-07-06 13:15:00,62.05,62.05,61.96,61.97,5074.0,55.6576,55.6576,55.5768,55.5858,5074.0
2015-07-06 13:20:00,61.97,61.98,61.95,61.97,2400.0,55.5858,55.5948,55.5679,55.5858,2400.0
2015-07-06 13:25:00,61.97,61.99,61.97,61.99,3400.0,55.5858,55.6037,55.5858,55.6037,3400.0
2015-07-06 13:30:00,61.98,61.99,61.96,61.98,3985.0,55.5948,55.6037,55.5768,55.5948,3985.0
2015-07-06 13:35:00,61.98,62.02,61.97,62.0,3145.0,55.5948,55.6306,55.5858,55.6127,3145.0
2015-07-06 13:40:00,62.01,62.01,61.88,61.88,10449.0,55.6217,55.6217,55.5051,55.5051,10449.0
2015-07-06 13:45:00,61.88,61.9,61.81,61.89,4450.0,55.5051,55.523,55.4423,55.514,4450.0
2015-07-06 13:50:00,61.89,61.93,61.87,61.91,4010.0,55.514,55.5499,55.4961,55.532,4010.0
2015-07-06 13:55:00,61.92,61.92,61.89,61.9,3950.0,55.541,55.541,55.514,55.523,3950.0
2015-07-06 14:00:00,61.9,61.9,61.89,61.9,9856.0,55.523,55.523,55.514,55.523,9856.0
2015-07-06 14:05:00,61.9,61.92,61.88,61.9,4600.0,55.523,55.541,55.5051,55.523,4600.0
2015-07-06 14:10:00,61.9,61.92,61.88,61.92,4210.0,55.523,55.541,55.5051,55.541,4210.0
2015-07-06 14:15:00,61.92,61.93,61.9,61.92,4060.0,55.541,55.5499,55.523,55.541,4060.0
2015-07-06 14:20:00,61.91,61.92,61.9,61.9,2400.0,55.532,55.541,55.523,55.523,2400.0
2015-07-06 14:25:00,61.9,61.91,61.89,61.91,3929.0,55.523,55.532,55.514,55.532,3929.0
2015-07-06 14:30:00,61.92,61.94,61.92,61.94,2500.0,55.541,55.5589,55.541,55.5589,2500.0
2015-07-06 14:35:00,61.94,61.95,61.94,61.95,5100.0,55.5589,55.5679,55.5589,55.5679,5100.0
2015-07-06 14:40:00,61.95,61.96,61.9,61.9,4102.0,55.5679,55.5768,55.523,55.523,4102.0
2015-07-06 14:45:00,61.92,61.98,61.92,61.97,2300.0,55.541,55.5948,55.541,55.5858,2300.0
2015-07-06 14:50:00,61.99,61.99,61.9,61.9,4000.0,55.6037,55.6037,55.523,55.523,4000.0
2015-07-06 14:55:00,61.9,61.93,61.88,61.93,3800.0,55.523,55.5499,55.5051,55.5499,3800.0
2015-07-06 15:00:00,61.93,61.96,61.92,61.95,3893.0,55.5499,55.5768,55.541,55.5679,3893.0
2015-07-06 15:05:00,61.95,61.95,61.93,61.94,3033.0,55.5679,55.5679,55.5499,55.5589,3033.0
2015-07-06 15:10:00,61.94,62.0,61.94,61.98,4800.0,55.5589,55.6127,55.5589,55.5948,4800.0
2015-07-06 15:15:00,61.99,62.0,61.98,62.0,9398.0,55.6037,55.6127,55.5948,55.6127,9398.0
2015-07-06 15:20:00,62.02,62.03,62.0,62.02,6300.0,55.6306,55.6396,55.6127,55.6306,6300.0
2015-07-06 15:25:00,62.02,62.02,61.99,62.0,7213.0,55.6306,55.6306,55.6037,55.6127,7213.0
2015-07-06 15:30:00,62.01,62.1,62.01,62.1,4851.0,55.6217,55.7024,55.6217,55.7024,4851.0
2015-07-06 15:35:00,62.08,62.1,62.03,62.04,11642.0,55.6845,55.7024,55.6396,55.6486,11642.0
2015-07-06 15:40:00,62.04,62.04,61.98,62.0,9159.0,55.6486,55.6486,55.5948,55.6127,9159.0
2015-07-06 15:45:00,62.02,62.12,62.02,62.12,6583.0,55.6306,55.7203,55.6306,55.7203,6583.0
2015-07-06 15:50:00,62.12,62.16,62.07,62.07,17406.0,55.7203,55.7562,55.6755,55.6755,17406.0
2015-07-06 15:55:00,62.08,62.1,61.99,62.06,78252.0,55.6845,55.7024,55.6037,55.6665,78252.0
2015-07-07 09:30:00,62.02,62.18,62.02,62.18,2469.0,55.6306,55.7742,55.6306,55.7742,2469.0
2015-07-07 09:35:00,62.08,62.09,61.8,61.91,7761.0,55.6845,55.6934,55.4333,55.532,7761.0
2015-07-07 09:40:00,61.91,61.91,61.8,61.8,1500.0,55.532,55.532,55.4333,55.4333,1500.0
2015-07-07 09:45:00,61.8,61.86,61.72,61.84,6470.0,55.4333,55.4871,55.3616,55.4692,6470.0
2015-07-07 09:50:00,61.83,61.83,61.78,61.79,2400.0,55.4602,55.4602,55.4154,55.4243,2400.0
2015-07-07 09:55:00,61.83,61.83,61.67,61.73,4896.0,55.4602,55.4602,55.3167,55.3705,4896.0
2015-07-07 10:00:00,61.73,61.83,61.71,61.75,14999.0,55.3705,55.4602,55.3526,55.3885,14999.0
2015-07-07 10:05:00,61.79,61.82,61.71,61.74,5300.0,55.4243,55.4513,55.3526,55.3795,5300.0
2015-07-07 10:10:00,61.76,61.89,61.76,61.83,7800.0,55.3974,55.514,55.3974,55.4602,7800.0
2015-07-07 10:15:00,61.83,61.83,61.77,61.77,1900.0,55.4602,55.4602,55.4064,55.4064,1900.0
2015-07-07 10:20:00,61.77,61.8,61.71,61.8,10700.0,55.4064,55.4333,55.3526,55.4333,10700.0
2015-07-07 10:25:00,61.79,61.8,61.71,61.71,5255.0,55.4243,55.4333,55.3526,55.3526,5255.0
2015-07-07 10:30:00,61.67,61.67,61.57,61.59,3883.0,55.3167,55.3167,55.227,55.2449,3883.0
2015-07-07 10:35:00,61.58,61.58,61.45,61.45,3648.0,55.236,55.236,55.1194,55.1194,3648.0
2015-07-07 10:40:00,61.47,61.47,61.32,61.35,4320.0,55.1373,55.1373,55.0028,55.0297,4320.0
2015-07-07 10:45:00,61.34,61.61,61.31,61.59,109060.0,55.0207,55.2629,54.9938,55.2449,109060.0
2015-07-07 10:50:00,61.61,61.7,61.56,61.7,3700.0,55.2629,55.3436,55.218,55.3436,3700.0
2015-07-07 10:55:00,61.68,61.7,61.64,61.64,4000.0,55.3257,55.3436,55.2898,55.2898,4000.0
2015-07-07 11:00:00,61.64,61.65,61.54,61.55,4350.0,55.2898,55.2988,55.2001,55.2091,4350.0
2015-07-07 11:05:00,61.56,61.6,61.52,61.59,4200.0,55.218,55.2539,55.1822,55.2449,4200.0
2015-07-07 11:10:00,61.61,61.66,61.61,61.64,5585.0,55.2629,55.3077,55.2629,55.2898,5585.0
2015-07-07 11:15:00,61.63,61.67,61.62,61.64,2260.0,55.2808,55.3167,55.2719,55.2898,2260.0
2015-07-07 11:20:00,61.63,61.65,61.55,61.57,8900.0,55.2808,55.2988,55.2091,55.227,8900.0
2015-07-07 11:25:00,61.56,61.62,61.53,61.53,2600.0,55.218,55.2719,55.1911,55.1911,2600.0
2015-07-07 11:30:00,61.53,61.55,61.48,61.5,5700.0,55.1911,55.2091,55.1463,55.1642,5700.0
2015-07-07 11:35:00,61.51,61.56,61.47,61.55,5600.0,55.1732,55.218,55.1373,55.2091,5600.0
2015-07-07 11:40:00,61.53,61.64,61.52,61.63,3631.0,55.1911,55.2898,55.1822,55.2808,3631.0
2015-07-07 11:45:00,61.63,61.65,61.61,61.64,4400.0,55.2808,55.2988,55.2629,55.2898,4400.0
2015-07-07 11:50:00,61.64,61.68,61.59,61.61,35100.0,55.2898,55.3257,55.2449,55.2629,35100.0
2015-07-07 11:55:00,61.6,61.74,61.6,61.74,8400.0,55.2539,55.3795,55.2539,55.3795,8400.0
2015-07-07 12:00:00,61.74,61.74,61.7,61.74,2700.0,55.3795,55.3795,55.3436,55.3795,2700.0
2015-07-07 12:05:00,61.74,61.74,61.7,61.72,2273.0,55.3795,55.3795,55.3436,55.3616,2273.0
2015-07-07 12:10:00,61.71,61.75,61.7,61.74,1400.0,55.3526,55.3885,55.3436,55.3795,1400.0
2015-07-07 12:15:00,61.74,61.74,61.67,61.68,4580.0,55.3795,55.3795,55.3167,55.3257,4580.0
2015-07-07 12:20:00,61.75,61.75,61.72,61.74,1500.0,55.3885,55.3885,55.3616,55.3795,1500.0
2015-07-07 12:25:00,61.74,61.78,61.72,61.73,7500.0,55.3795,55.4154,55.3616,55.3705,7500.0
2015-07-07 12:30:00,61.74,61.79,61.73,61.79,1600.0,55.3795,55.4243,55.3705,55.4243,1600.0
2015-07-07 12:35:00,61.8,61.87,61.79,61.86,4065.0,55.4333,55.4961,55.4243,55.4871,4065.0
2015-07-07 12:40:00,61.87,61.91,61.85,61.91,3351.0,55.4961,55.532,55.4782,55.532,3351.0
2015-07-07 12:45:00,61.91,62.03,61.9,62.03,2878.0,55.532,55.6396,55.523,55.6396,2878.0
2015-07-07 12:50:00,62.04,62.12,62.04,62.12,6900.0,55.6486,55.7203,55.6486,55.7203,6900.0
2015-07-07 12:55:00,62.13,62.22,62.12,62.21,4200.0,55.7293,55.81,55.7203,55.8011,4200.0
2015-07-07 13:00:00,62.21,62.22,62.17,62.22,6960.0,55.8011,55.81,55.7652,55.81,6960.0
2015-07-07 13:05:00,62.21,62.23,62.19,62.23,4052.0,55.8011,55.819,55.7831,55.819,4052.0
2015-07-07 13:10:00,62.23,62.37,62.23,62.37,4000.0,55.819,55.9446,55.819,55.9446,4000.0
2015-07-07 13:15:00,62.37,62.37,62.28,62.34,7371.0,55.9446,55.9446,55.8639,55.9177,7371.0
2015-07-07 13:20:00,62.36,62.36,62.3,62.36,3700.0,55.9356,55.9356,55.8818,55.9356,3700.0
2015-07-07 13:25:00,62.35,62.37,62.35,62.37,1200.0,55.9267,55.9446,55.9267,55.9446,1200.0
2015-07-07 13:30:00,62.37,62.39,62.3,62.31,2748.0,55.9446,55.9625,55.8818,55.8908,2748.0
2015-07-07 13:35:00,62.33,62.35,62.32,62.32,1050.0,55.9087,55.9267,55.8997,55.8997,1050.0
2015-07-07 13:40:00,62.32,62.34,62.29,62.34,2100.0,55.8997,55.9177,55.8728,55.9177,2100.0
2015-07-07 13:45:00,62.34,62.34,62.31,62.33,1400.0,55.9177,55.9177,55.8908,55.9087,1400.0
2015-07-07 13:50:00,62.33,62.34,62.32,62.32,2200.0,55.9087,55.9177,55.8997,55.8997,2200.0
2015-07-07 13:55:00,62.32,62.34,62.29,62.34,3202.0,55.8997,55.9177,55.8728,55.9177,3202.0
2015-07-07 14:00:00,62.34,62.37,62.34,62.37,1900.0,55.9177,55.9446,55.9177,55.9446,1900.0
2015-07-07 14:05:00,62.37,62.37,62.31,62.35,7380.0,55.9446,55.9446,55.8908,55.9267,7380.0
2015-07-07 14:10:00,62.36,62.38,62.34,62.37,2000.0,55.9356,55.9536,55.9177,55.9446,2000.0
2015-07-07 14:15:00,62.38,62.38,62.26,62.26,6247.0,55.9536,55.9536,55.8459,55.8459,6247.0
2015-07-07 14:20:00,62.28,62.28,62.2,62.23,1300.0,55.8639,55.8639,55.7921,55.819,1300.0
2015-07-07 14:25:00,62.23,62.25,62.21,62.22,2300.0,55.819,55.837,55.8011,55.81,2300.0
2015-07-07 14:30:00,62.21,62.33,62.19,62.32,5101.0,55.8011,55.9087,55.7831,55.8997,5101.0
2015-07-07 14:35:00,62.32,62.34,62.29,62.34,5191.0,55.8997,55.9177,55.8728,55.9177,5191.0
2015-07-07 14:40:00,62.36,62.52,62.36,62.5,4010.0,55.9356,56.0791,55.9356,56.0612,4010.0
2015-07-07 14:45:00,62.51,62.53,62.49,62.5,1883.0,56.0702,56.0881,56.0522,56.0612,1883.0
2015-07-07 14:50:00,62.51,62.58,62.51,62.58,2619.0,56.0702,56.133,56.0702,56.133,2619.0
2015-07-07 14:55:00,62.55,62.71,62.55,62.71,2800.0,56.106,56.2496,56.106,56.2496,2800.0
2015-07-07 15:00:00,62.71,62.74,62.62,62.64,8694.0,56.2496,56.2765,56.1688,56.1868,8694.0
2015-07-07 15:05:00,62.63,62.66,62.5,62.66,15810.0,56.1778,56.2047,56.0612,56.2047,15810.0
2015-07-07 15:10:00,62.67,62.69,62.64,62.69,4997.0,56.2137,56.2316,56.1868,56.2316,4997.0
2015-07-07 15:15:00,62.69,62.8,62.69,62.8,9220.0,56.2316,56.3303,56.2316,56.3303,9220.0
2015-07-07 15:20:00,62.8,62.83,62.73,62.83,7328.0,56.3303,56.3572,56.2675,56.3572,7328.0
2015-07-07 15:25:00,62.81,62.88,62.81,62.87,7800.0,56.3393,56.4021,56.3393,56.3931,7800.0
2015-07-07 15:30:00,62.87,62.91,62.86,62.87,10657.0,56.3931,56.429,56.3841,56.3931,10657.0
2015-07-07 15:35:00,62.87,62.89,62.79,62.85,13732.0,56.3931,56.411,56.3213,56.3751,13732.0
2015-07-07 15:40:00,62.83,62.84,62.79,62.8,5682.0,56.3572,56.3662,56.3213,56.3303,5682.0
2015-07-07 15:45:00,62.83,62.87,62.81,62.81,11852.0,56.3572,56.3931,56.3393,56.3393,11852.0
2015-07-07 15:50:00,62.82,62.96,62.82,62.95,21588.0,56.3482,56.4738,56.3482,56.4648,21588.0
2015-07-07 15:55:00,62.96,63.0,62.89,62.92,50224.0,56.4738,56.5097,56.411,56.4379,50224.0
2015-07-08 09:30:00,62.38,62.44,62.21,62.44,5007.0,55.9536,56.0074,55.8011,56.0074,5007.0
2015-07-08 09:35:00,62.47,62.49,62.26,62.47,9602.0,56.0343,56.0522,55.8459,56.0343,9602.0
2015-07-08 09:40:00,62.43,62.46,62.24,62.31,7363.0,55.9984,56.0253,55.828,55.8908,7363.0
2015-07-08 09:45:00,62.32,62.35,62.22,62.3,43705.0,55.8997,55.9267,55.81,55.8818,43705.0
2015-07-08 09:50:00,62.28,62.3,62.09,62.17,5600.0,55.8639,55.8818,55.6934,55.7652,5600.0
2015-07-08 09:55:00,62.19,62.19,61.94,62.0,5832.0,55.7831,55.7831,55.5589,55.6127,5832.0
2015-07-08 10:00:00,61.99,61.99,61.88,61.88,8142.0,55.6037,55.6037,55.5051,55.5051,8142.0
2015-07-08 10:05:00,61.84,62.0,61.74,61.78,6180.0,55.4692,55.6127,55.3795,55.4154,6180.0
2015-07-08 10:10:00,61.78,61.78,61.67,61.72,4600.0,55.4154,55.4154,55.3167,55.3616,4600.0
2015-07-08 10:15:00,61.72,61.75,61.69,61.74,21361.0,55.3616,55.3885,55.3346,55.3795,21361.0
2015-07-08 10:20:00,61.72,61.76,61.64,61.73,7500.0,55.3616,55.3974,55.2898,55.3705,7500.0
2015-07-08 10:25:00,61.74,61.76,61.72,61.76,6100.0,55.3795,55.3974,55.3616,55.3974,6100.0
2015-07-08 10:30:00,61.73,61.74,61.68,61.74,3830.0,55.3705,55.3795,55.3257,55.3795,3830.0
2015-07-08 10:35:00,61.71,61.9,61.7,61.9,6400.0,55.3526,55.523,55.3436,55.523,6400.0
2015-07-08 10:40:00,61.87,61.88,61.84,61.88,3297.0,55.4961,55.5051,55.4692,55.5051,3297.0
2015-07-08 10:45:00,61.88,61.94,61.87,61.89,14100.0,55.5051,55.5589,55.4961,55.514,14100.0
2015-07-08 10:50:00,61.89,61.97,61.88,61.9,3500.0,55.514,55.5858,55.5051,55.523,3500.0
2015-07-08 10:55:00,61.9,62.01,61.88,62.01,4900.0,55.523,55.6217,55.5051,55.6217,4900.0
2015-07-08 11:00:00,61.97,61.98,61.94,61.96,3300.0,55.5858,55.5948,55.5589,55.5768,3300.0
2015-07-08 11:05:00,61.99,62.02,61.94,61.94,4300.0,55.6037,55.6306,55.5589,55.5589,4300.0
2015-07-08 11:10:00,61.9,61.91,61.89,61.9,1300.0,55.523,55.532,55.514,55.523,1300.0
2015-07-08 11:15:00,61.9,61.9,61.83,61.86,7771.0,55.523,55.523,55.4602,55.4871,7771.0
2015-07-08 11:20:00,61.86,61.89,61.83,61.83,4800.0,55.4871,55.514,55.4602,55.4602,4800.0
2015-07-08 11:25:00,61.83,61.86,61.79,61.79,7400.0,55.4602,55.4871,55.4243,55.4243,7400.0
2015-07-08 11:30:00,61.82,61.85,61.81,61.85,900.0,55.4513,55.4782,55.4423,55.4782,900.0
2015-07-08 11:35:00,61.85,61.85,61.83,61.83,1500.0,55.4782,55.4782,55.4602,55.4602,1500.0
2015-07-08 11:40:00,61.83,61.83,61.78,61.81,3300.0,55.4602,55.4602,55.4154,55.4423,3300.0
2015-07-08 11:45:00,61.84,61.84,61.8,61.8,3188.0,55.4692,55.4692,55.4333,55.4333,3188.0
2015-07-08 11:50:00,61.79,61.79,61.79,61.79,900.0,55.4243,55.4243,55.4243,55.4243,900.0
2015-07-08 11:55:00,61.79,61.79,61.73,61.76,2249.0,55.4243,55.4243,55.3705,55.3974,2249.0
2015-07-08 12:00:00,61.77,61.83,61.76,61.82,2637.0,55.4064,55.4602,55.3974,55.4513,2637.0
2015-07-08 12:05:00,61.82,61.85,61.81,61.85,3200.0,55.4513,55.4782,55.4423,55.4782,3200.0
2015-07-08 12:10:00,61.84,61.85,61.82,61.85,1500.0,55.4692,55.4782,55.4513,55.4782,1500.0
2015-07-08 12:15:00,61.85,61.85,61.85,61.85,2193.0,55.4782,55.4782,55.4782,55.4782,2193.0
2015-07-08 12:20:00,61.87,61.92,61.86,61.86,4900.0,55.4961,55.541,55.4871,55.4871,4900.0
2015-07-08 12:25:00,61.87,61.88,61.81,61.88,2600.0,55.4961,55.5051,55.4423,55.5051,2600.0
2015-07-08 12:30:00,61.86,61.86,61.78,61.78,3200.0,55.4871,55.4871,55.4154,55.4154,3200.0
2015-07-08 12:35:00,61.8,61.86,61.78,61.86,2699.0,55.4333,55.4871,55.4154,55.4871,2699.0
2015-07-08 12:40:00,61.86,61.9,61.86,61.9,2400.0,55.4871,55.523,55.4871,55.523,2400.0
2015-07-08 12:45:00,61.9,61.91,61.82,61.83,3000.0,55.523,55.532,55.4513,55.4602,3000.0
2015-07-08 12:50:00,61.83,61.83,61.79,61.82,2200.0,55.4602,55.4602,55.4243,55.4513,2200.0
2015-07-08 12:55:00,61.84,61.93,61.84,61.9,3600.0,55.4692,55.5499,55.4692,55.523,3600.0
2015-07-08 13:00:00,61.9,61.9,61.85,61.85,3500.0,55.523,55.523,55.4782,55.4782,3500.0
2015-07-08 13:05:00,61.85,61.85,61.8,61.83,3354.0,55.4782,55.4782,55.4333,55.4602,3354.0
2015-07-08 13:10:00,61.82,61.91,61.81,61.87,7950.0,55.4513,55.532,55.4423,55.4961,7950.0
2015-07-08 13:15:00,61.87,61.91,61.87,61.9,2525.0,55.4961,55.532,55.4961,55.523,2525.0
2015-07-08 13:20:00,61.9,61.9,61.8,61.8,4645.0,55.523,55.523,55.4333,55.4333,4645.0
2015-07-08 13:25:00,61.8,61.85,61.79,61.85,3700.0,55.4333,55.4782,55.4243,55.4782,3700.0
2015-07-08 13:30:00,61.87,61.87,61.8,61.81,8898.0,55.4961,55.4961,55.4333,55.4423,8898.0
2015-07-08 13:35:00,61.81,61.82,61.8,61.82,3200.0,55.4423,55.4513,55.4333,55.4513,3200.0
2015-07-08 13:40:00,61.81,61.89,61.81,61.89,3101.0,55.4423,55.514,55.4423,55.514,3101.0
2015-07-08 13:45:00,61.89,61.9,61.86,61.88,6700.0,55.514,55.523,55.4871,55.5051,6700.0
2015-07-08 13:50:00,61.88,61.89,61.87,61.89,2900.0,55.5051,55.514,55.4961,55.514,2900.0
2015-07-08 13:55:00,61.9,61.95,61.89,61.93,3700.0,55.523,55.5679,55.514,55.5499,3700.0
2015-07-08 14:00:00,61.89,61.9,61.84,61.84,3650.0,55.514,55.523,55.4692,55.4692,3650.0
2015-07-08 14:05:00,61.87,61.88,61.8,61.82,4357.0,55.4961,55.5051,55.4333,55.4513,4357.0
2015-07-08 14:10:00,61.82,61.82,61.82,61.82,1999.0,55.4513,55.4513,55.4513,55.4513,1999.0
2015-07-08 14:15:00,61.83,61.86,61.8,61.83,4400.0,55.4602,55.4871,55.4333,55.4602,4400.0
2015-07-08 14:20:00,61.81,61.81,61.79,61.79,3950.0,55.4423,55.4423,55.4243,55.4243,3950.0
2015-07-08 14:25:00,61.79,61.8,61.75,61.8,3900.0,55.4243,55.4333,55.3885,55.4333,3900.0
2015-07-08 14:30:00,61.8,61.8,61.74,61.75,3900.0,55.4333,55.4333,55.3795,55.3885,3900.0
2015-07-08 14:35:00,61.77,61.77,61.72,61.77,2400.0,55.4064,55.4064,55.3616,55.4064,2400.0
2015-07-08 14:40:00,61.77,61.77,61.7,61.7,4831.0,55.4064,55.4064,55.3436,55.3436,4831.0
2015-07-08 14:45:00,61.67,61.68,61.59,61.6,3615.0,55.3167,55.3257,55.2449,55.2539,3615.0
2015-07-08 14:50:00,61.58,61.62,61.53,61.61,7471.0,55.236,55.2719,55.1911,55.2629,7471.0
2015-07-08 14:55:00,61.63,61.74,61.63,61.65,11957.0,55.2808,55.3795,55.2808,55.2988,11957.0
2015-07-08 15:00:00,61.67,61.71,61.65,61.68,3274.0,55.3167,55.3526,55.2988,55.3257,3274.0
2015-07-08 15:05:00,61.68,61.73,61.67,61.72,5200.0,55.3257,55.3705,55.3167,55.3616,5200.0
2015-07-08 15:10:00,61.74,61.8,61.74,61.76,6300.0,55.3795,55.4333,55.3795,55.3974,6300.0
2015-07-08 15:15:00,61.74,61.76,61.73,61.74,6367.0,55.3795,55.3974,55.3705,55.3795,6367.0
2015-07-08 15:20:00,61.75,61.75,61.69,61.71,7500.0,55.3885,55.3885,55.3346,55.3526,7500.0
2015-07-08 15:25:00,61.7,61.73,61.67,61.68,7054.0,55.3436,55.3705,55.3167,55.3257,7054.0
2015-07-08 15:30:00,61.68,61.76,61.67,61.74,9295.0,55.3257,55.3974,55.3167,55.3795,9295.0
2015-07-08 15:35:00,61.74,61.75,61.68,61.72,7017.0,55.3795,55.3885,55.3257,55.3616,7017.0
2015-07-08 15:40:00,61.72,61.75,61.71,61.71,7800.0,55.3616,55.3885,55.3526,55.3526,7800.0
2015-07-08 15:45:00,61.7,61.7,61.59,61.63,8798.0,55.3436,55.3436,55.2449,55.2808,8798.0
2015-07-08 15:50:00,61.62,61.73,61.59,61.73,10791.0,55.2719,55.3705,55.2449,55.3705,10791.0
2015-07-08 15:55:00,61.71,61.8,61.7,61.74,81191.0,55.3526,55.4333,55.3436,55.3795,81191.0
2015-07-09 09:30:00,62.36,62.36,61.83,62.2,1925.0,55.9356,55.9356,55.4602,55.7921,1925.0
2015-07-09 09:35:00,62.17,62.32,62.17,62.31,3250.0,55.7652,55.8997,55.7652,55.8908,3250.0
2015-07-09 09:40:00,62.31,62.33,62.2,62.27,3900.0,55.8908,55.9087,55.7921,55.8549,3900.0
2015-07-09 09:45:00,62.27,62.28,62.14,62.24,5100.0,55.8549,55.8639,55.7383,55.828,5100.0
2015-07-09 09:50:00,62.25,62.32,62.2,62.32,7120.0,55.837,55.8997,55.7921,55.8997,7120.0
2015-07-09 09:55:00,62.31,62.31,62.22,62.3,3300.0,55.8908,55.8908,55.81,55.8818,3300.0
2015-07-09 10:00:00,62.31,62.33,62.26,62.31,3381.0,55.8908,55.9087,55.8459,55.8908,3381.0
2015-07-09 10:05:00,62.32,62.32,62.22,62.28,2050.0,55.8997,55.8997,55.81,55.8639,2050.0
2015-07-09 10:10:00,62.27,62.35,62.26,62.3,4012.0,55.8549,55.9267,55.8459,55.8818,4012.0
2015-07-09 10:15:00,62.33,62.33,62.16,62.2,4590.0,55.9087,55.9087,55.7562,55.7921,4590.0
2015-07-09 10:20:00,62.17,62.18,62.08,62.11,1700.0,55.7652,55.7742,55.6845,55.7114,1700.0
2015-07-09 10:25:00,62.11,62.13,61.96,61.96,3100.0,55.7114,55.7293,55.5768,55.5768,3100.0
2015-07-09 10:30:00,61.98,62.05,61.95,62.03,3317.0,55.5948,55.6576,55.5679,55.6396,3317.0
2015-07-09 10:35:00,62.0,62.06,62.0,62.06,1750.0,55.6127,55.6665,55.6127,55.6665,1750.0
2015-07-09 10:40:00,62.06,62.06,62.0,62.04,3600.0,55.6665,55.6665,55.6127,55.6486,3600.0
2015-07-09 10:45:00,62.05,62.15,62.05,62.13,3000.0,55.6576,55.7473,55.6576,55.7293,3000.0
2015-07-09 10:50:00,62.1,62.14,62.1,62.14,1300.0,55.7024,55.7383,55.7024,55.7383,1300.0
2015-07-09 10:55:00,62.14,62.18,62.14,62.17,3971.0,55.7383,55.7742,55.7383,55.7652,3971.0
2015-07-09 11:00:00,62.18,62.19,62.16,62.16,2372.0,55.7742,55.7831,55.7562,55.7562,2372.0
2015-07-09 11:05:00,62.12,62.23,62.12,62.23,4911.0,55.7203,55.819,55.7203,55.819,4911.0
2015-07-09 11:10:00,62.23,62.35,62.23,62.31,3400.0,55.819,55.9267,55.819,55.8908,3400.0
2015-07-09 11:15:00,62.31,62.37,62.31,62.35,2964.0,55.8908,55.9446,55.8908,55.9267,2964.0
2015-07-09 11:20:00,62.36,62.36,62.32,62.36,3000.0,55.9356,55.9356,55.8997,55.9356,3000.0
2015-07-09 11:25:00,62.34,62.34,62.31,62.31,2300.0,55.9177,55.9177,55.8908,55.8908,2300.0
2015-07-09 11:30:00,62.31,62.33,62.29,62.3,5200.0,55.8908,55.9087,55.8728,55.8818,5200.0
2015-07-09 11:35:00,62.29,62.29,62.22,62.26,3300.0,55.8728,55.8728,55.81,55.8459,3300.0
2015-07-09 11:40:00,62.27,62.27,62.23,62.25,5819.0,55.8549,55.8549,55.819,55.837,5819.0
2015-07-09 11:45:00,62.25,62.33,62.22,62.26,7600.0,55.837,55.9087,55.81,55.8459,7600.0
2015-07-09 11:50:00,62.26,62.32,62.26,62.31,1400.0,55.8459,55.8997,55.8459,55.8908,1400.0
2015-07-09 11:55:00,62.32,62.32,62.2,62.23,3700.0,55.8997,55.8997,55.7921,55.819,3700.0
2015-07-09 12:00:00,62.23,62.23,62.13,62.18,4749.0,55.819,55.819,55.7293,55.7742,4749.0
2015-07-09 12:05:00,62.19,62.19,62.12,62.13,3200.0,55.7831,55.7831,55.7203,55.7293,3200.0
2015-07-09 12:10:00,62.13,62.13,62.09,62.09,2200.0,55.7293,55.7293,55.6934,55.6934,2200.0
2015-07-09 12:15:00,62.11,62.17,62.11,62.16,3150.0,55.7114,55.7652,55.7114,55.7562,3150.0
2015-07-09 12:20:00,62.17,62.17,62.14,62.14,900.0,55.7652,55.7652,55.7383,55.7383,900.0
2015-07-09 12:25:00,62.17,62.19,62.16,62.18,1950.0,55.7652,55.7831,55.7562,55.7742,1950.0
2015-07-09 12:30:00,62.17,62.17,62.14,62.14,2000.0,55.7652,55.7652,55.7383,55.7383,2000.0
2015-07-09 12:35:00,62.13,62.13,62.07,62.1,1800.0,55.7293,55.7293,55.6755,55.7024,1800.0
2015-07-09 12:40:00,62.09,62.1,62.06,62.06,3688.0,55.6934,55.7024,55.6665,55.6665,3688.0
2015-07-09 12:45:00,62.06,62.11,62.06,62.08,3300.0,55.6665,55.7114,55.6665,55.6845,3300.0
2015-07-09 12:50:00,62.08,62.08,62.07,62.08,1488.0,55.6845,55.6845,55.6755,55.6845,1488.0
2015-07-09 12:55:00,62.12,62.16,62.12,62.14,1700.0,55.7203,55.7562,55.7203,55.7383,1700.0
2015-07-09 13:00:00,62.14,62.14,62.09,62.12,3792.0,55.7383,55.7383,55.6934,55.7203,3792.0
2015-07-09 13:05:00,62.12,62.12,62.08,62.1,3300.0,55.7203,55.7203,55.6845,55.7024,3300.0
2015-07-09 13:10:00,62.1,62.11,62.09,62.09,1577.0,55.7024,55.7114,55.6934,55.6934,1577.0
2015-07-09 13:15:00,62.1,62.12,62.1,62.11,4550.0,55.7024,55.7203,55.7024,55.7114,4550.0
2015-07-09 13:20:00,62.11,62.11,62.05,62.08,5261.0,55.7114,55.7114,55.6576,55.6845,5261.0
2015-07-09 13:25:00,62.11,62.14,62.11,62.13,4513.0,55.7114,55.7383,55.7114,55.7293,4513.0
2015-07-09 13:30:00,62.14,62.14,62.1,62.12,5406.0,55.7383,55.7383,55.7024,55.7203,5406.0
2015-07-09 13:35:00,62.13,62.16,62.12,62.16,3300.0,55.7293,55.7562,55.7203,55.7562,3300.0
2015-07-09 13:40:00,62.16,62.2,62.15,62.2,5050.0,55.7562,55.7921,55.7473,55.7921,5050.0
2015-07-09 13:45:00,62.21,62.21,62.2,62.2,1200.0,55.8011,55.8011,55.7921,55.7921,1200.0
2015-07-09 13:50:00,62.21,62.21,62.18,62.19,6198.0,55.8011,55.8011,55.7742,55.7831,6198.0
2015-07-09 13:55:00,62.19,62.19,62.18,62.18,3300.0,55.7831,55.7831,55.7742,55.7742,3300.0
2015-07-09 14:00:00,62.19,62.19,62.15,62.16,3954.0,55.7831,55.7831,55.7473,55.7562,3954.0
2015-07-09 14:05:00,62.16,62.16,62.13,62.13,3418.0,55.7562,55.7562,55.7293,55.7293,3418.0
2015-07-09 14:10:00,62.12,62.13,62.08,62.09,4922.0,55.7203,55.7293,55.6845,55.6934,4922.0
2015-07-09 14:15:00,62.08,62.09,62.03,62.03,3948.0,55.6845,55.6934,55.6396,55.6396,3948.0
2015-07-09 14:20:00,62.02,62.04,62.01,62.01,3952.0,55.6306,55.6486,55.6217,55.6217,3952.0
2015-07-09 14:25:00,62.01,62.02,61.99,62.02,4600.0,55.6217,55.6306,55.6037,55.6306,4600.0
2015-07-09 14:30:00,62.01,62.02,61.99,62.02,5850.0,55.6217,55.6306,55.6037,55.6306,5850.0
2015-07-09 14:35:00,62.02,62.09,62.02,62.09,3300.0,55.6306,55.6934,55.6306,55.6934,3300.0
2015-07-09 14:40:00,62.09,62.12,62.09,62.12,5600.0,55.6934,55.7203,55.6934,55.7203,5600.0
2015-07-09 14:45:00,62.11,62.13,62.1,62.1,8800.0,55.7114,55.7293,55.7024,55.7024,8800.0
2015-07-09 14:50:00,62.1,62.13,62.07,62.12,6263.0,55.7024,55.7293,55.6755,55.7203,6263.0
2015-07-09 14:55:00,62.12,62.17,62.12,62.17,5902.0,55.7203,55.7652,55.7203,55.7652,5902.0
2015-07-09 15:00:00,62.17,62.18,62.14,62.18,5011.0,55.7652,55.7742,55.7383,55.7742,5011.0
2015-07-09 15:05:00,62.19,62.22,62.17,62.21,2650.0,55.7831,55.81,55.7652,55.8011,2650.0
2015-07-09 15:10:00,62.22,62.24,62.22,62.22,5050.0,55.81,55.828,55.81,55.81,5050.0
2015-07-09 15:15:00,62.22,62.28,62.19,62.27,6379.0,55.81,55.8639,55.7831,55.8549,6379.0
2015-07-09 15:20:00,62.27,62.27,62.19,62.19,5747.0,55.8549,55.8549,55.7831,55.7831,5747.0
2015-07-09 15:25:00,62.2,62.2,62.15,62.15,5625.0,55.7921,55.7921,55.7473,55.7473,5625.0
2015-07-09 15:30:00,62.15,62.15,62.12,62.12,8429.0,55.7473,55.7473,55.7203,55.7203,8429.0
2015-07-09 15:35:00,62.13,62.19,62.12,62.19,11600.0,55.7293,55.7831,55.7203,55.7831,11600.0
2015-07-09 15:40:00,62.19,62.22,62.13,62.22,9072.0,55.7831,55.81,55.7293,55.81,9072.0
2015-07-09 15:45:00,62.21,62.25,62.2,62.25,7148.0,55.8011,55.837,55.7921,55.837,7148.0
2015-07-09 15:50:00,62.25,62.33,62.23,62.32,25632.0,55.837,55.9087,55.819,55.8997,25632.0
2015-07-09 15:55:00,62.31,62.36,62.21,62.25,95618.0,55.8908,55.9356,55.8011,55.837,95618.0
2015-07-10 09:30:00,62.92,62.94,62.88,62.88,3202.0,56.4379,56.4559,56.4021,56.4021,3202.0
2015-07-10 09:35:00,62.89,63.0,62.82,62.94,3613.0,56.411,56.5097,56.3482,56.4559,3613.0
2015-07-10 09:40:00,62.95,62.95,62.87,62.87,3550.0,56.4648,56.4648,56.3931,56.3931,3550.0
2015-07-10 09:45:00,62.9,62.92,62.83,62.87,5200.0,56.42,56.4379,56.3572,56.3931,5200.0
2015-07-10 09:50:00,62.87,63.0,62.87,62.94,3578.0,56.3931,56.5097,56.3931,56.4559,3578.0
2015-07-10 09:55:00,63.02,63.11,63.01,63.02,2950.0,56.5276,56.6084,56.5187,56.5276,2950.0
2015-07-10 10:00:00,62.97,63.07,62.94,63.05,3850.0,56.4828,56.5725,56.4559,56.5545,3850.0
2015-07-10 10:05:00,63.07,63.25,63.0,63.23,12650.0,56.5725,56.7339,56.5097,56.716,12650.0
2015-07-10 10:10:00,63.2,63.23,63.14,63.18,6050.0,56.6891,56.716,56.6353,56.6711,6050.0
2015-07-10 10:15:00,63.18,63.27,63.16,63.22,3761.0,56.6711,56.7519,56.6532,56.707,3761.0
2015-07-10 10:20:00,63.22,63.23,63.16,63.23,2226.0,56.707,56.716,56.6532,56.716,2226.0
2015-07-10 10:25:00,63.23,63.23,63.16,63.2,3200.0,56.716,56.716,56.6532,56.6891,3200.0
2015-07-10 10:30:00,63.2,63.21,63.15,63.16,5005.0,56.6891,56.6981,56.6442,56.6532,5005.0
2015-07-10 10:35:00,63.17,63.18,63.15,63.16,2500.0,56.6622,56.6711,56.6442,56.6532,2500.0
2015-07-10 10:40:00,63.15,63.15,63.04,63.05,3052.0,56.6442,56.6442,56.5456,56.5545,3052.0
2015-07-10 10:45:00,63.04,63.11,63.04,63.11,5060.0,56.5456,56.6084,56.5456,56.6084,5060.0
2015-07-10 10:50:00,63.13,63.19,63.12,63.17,3437.0,56.6263,56.6801,56.6173,56.6622,3437.0
2015-07-10 10:55:00,63.17,63.24,63.17,63.22,2100.0,56.6622,56.725,56.6622,56.707,2100.0
2015-07-10 11:00:00,63.22,63.27,63.19,63.26,3705.0,56.707,56.7519,56.6801,56.7429,3705.0
2015-07-10 11:05:00,63.24,63.26,63.21,63.25,1499.0,56.725,56.7429,56.6981,56.7339,1499.0
2015-07-10 11:10:00,63.23,63.26,63.21,63.26,2900.0,56.716,56.7429,56.6981,56.7429,2900.0
2015-07-10 11:15:00,63.24,63.27,63.23,63.27,3223.0,56.725,56.7519,56.716,56.7519,3223.0
2015-07-10 11:20:00,63.28,63.3,63.28,63.29,2200.0,56.7608,56.7788,56.7608,56.7698,2200.0
2015-07-10 11:25:00,63.28,63.29,63.25,63.27,1361.0,56.7608,56.7698,56.7339,56.7519,1361.0
2015-07-10 11:30:00,63.28,63.29,63.23,63.23,2467.0,56.7608,56.7698,56.716,56.716,2467.0
2015-07-10 11:35:00,63.23,63.24,63.19,63.22,2612.0,56.716,56.725,56.6801,56.707,2612.0
2015-07-10 11:40:00,63.22,63.26,63.22,63.25,3100.0,56.707,56.7429,56.707,56.7339,3100.0
2015-07-10 11:45:00,63.25,63.3,63.25,63.3,2000.0,56.7339,56.7788,56.7339,56.7788,2000.0
2015-07-10 11:50:00,63.25,63.26,63.2,63.2,5700.0,56.7339,56.7429,56.6891,56.6891,5700.0
2015-07-10 11:55:00,63.22,63.25,63.22,63.24,1900.0,56.707,56.7339,56.707,56.725,1900.0
2015-07-10 12:00:00,63.27,63.27,63.26,63.27,815.0,56.7519,56.7519,56.7429,56.7519,815.0
2015-07-10 12:05:00,63.26,63.3,63.26,63.3,3722.0,56.7429,56.7788,56.7429,56.7788,3722.0
2015-07-10 12:10:00,63.31,63.4,63.31,63.38,1900.0,56.7878,56.8685,56.7878,56.8505,1900.0
2015-07-10 12:15:00,63.37,63.37,63.35,63.35,1100.0,56.8416,56.8416,56.8236,56.8236,1100.0
2015-07-10 12:20:00,63.38,63.38,63.31,63.32,2751.0,56.8505,56.8505,56.7878,56.7967,2751.0
2015-07-10 12:25:00,63.31,63.37,63.3,63.37,800.0,56.7878,56.8416,56.7788,56.8416,800.0
2015-07-10 12:30:00,63.38,63.38,63.34,63.35,3000.0,56.8505,56.8505,56.8147,56.8236,3000.0
2015-07-10 12:35:00,63.33,63.35,63.33,63.35,3942.0,56.8057,56.8236,56.8057,56.8236,3942.0
2015-07-10 12:40:00,63.38,63.4,63.34,63.34,2400.0,56.8505,56.8685,56.8147,56.8147,2400.0
2015-07-10 12:45:00,63.34,63.42,63.33,63.42,2000.0,56.8147,56.8864,56.8057,56.8864,2000.0
2015-07-10 12:50:00,63.42,63.42,63.38,63.41,3800.0,56.8864,56.8864,56.8505,56.8775,3800.0
2015-07-10 12:55:00,63.41,63.42,63.41,63.42,3890.0,56.8775,56.8864,56.8775,56.8864,3890.0
2015-07-10 13:00:00,63.43,63.43,63.36,63.37,3700.0,56.8954,56.8954,56.8326,56.8416,3700.0
2015-07-10 13:05:00,63.36,63.43,63.34,63.4,5400.0,56.8326,56.8954,56.8147,56.8685,5400.0
2015-07-10 13:10:00,63.39,63.4,63.38,63.4,2500.0,56.8595,56.8685,56.8505,56.8685,2500.0
2015-07-10 13:15:00,63.41,63.44,63.4,63.41,3497.0,56.8775,56.9044,56.8685,56.8775,3497.0
2015-07-10 13:20:00,63.39,63.47,63.38,63.47,4100.0,56.8595,56.9313,56.8505,56.9313,4100.0
2015-07-10 13:25:00,63.48,63.56,63.48,63.55,2502.0,56.9402,57.012,56.9402,57.003,2502.0
2015-07-10 13:30:00,63.56,63.56,63.5,63.5,1600.0,57.012,57.012,56.9582,56.9582,1600.0
2015-07-10 13:35:00,63.51,63.51,63.49,63.5,3200.0,56.9671,56.9671,56.9492,56.9582,3200.0
2015-07-10 13:40:00,63.51,63.51,63.48,63.51,1500.0,56.9671,56.9671,56.9402,56.9671,1500.0
2015-07-10 13:45:00,63.5,63.51,63.47,63.48,3000.0,56.9582,56.9671,56.9313,56.9402,3000.0
2015-07-10 13:50:00,63.48,63.51,63.47,63.51,3572.0,56.9402,56.9671,56.9313,56.9671,3572.0
2015-07-10 13:55:00,63.49,63.51,63.49,63.5,2500.0,56.9492,56.9671,56.9492,56.9582,2500.0
2015-07-10 14:00:00,63.48,63.59,63.47,63.59,17137.0,56.9402,57.0389,56.9313,57.0389,17137.0
2015-07-10 14:05:00,63.59,63.64,63.59,63.6,3309.0,57.0389,57.0838,57.0389,57.0479,3309.0
2015-07-10 14:10:00,63.61,63.72,63.6,63.72,4655.0,57.0568,57.1555,57.0479,57.1555,4655.0
2015-07-10 14:15:00,63.73,63.75,63.71,63.73,3550.0,57.1645,57.1824,57.1465,57.1645,3550.0
2015-07-10 14:20:00,63.73,63.75,63.7,63.7,3900.0,57.1645,57.1824,57.1376,57.1376,3900.0
2015-07-10 14:25:00,63.71,63.75,63.7,63.71,4486.0,57.1465,57.1824,57.1376,57.1465,4486.0
2015-07-10 14:30:00,63.72,63.76,63.71,63.76,3100.0,57.1555,57.1914,57.1465,57.1914,3100.0
2015-07-10 14:35:00,63.75,63.75,63.7,63.71,2000.0,57.1824,57.1824,57.1376,57.1465,2000.0
2015-07-10 14:40:00,63.72,63.78,63.71,63.77,4200.0,57.1555,57.2093,57.1465,57.2004,4200.0
2015-07-10 14:45:00,63.78,63.81,63.76,63.8,6200.0,57.2093,57.2362,57.1914,57.2273,6200.0
2015-07-10 14:50:00,63.81,63.87,63.8,63.87,8710.0,57.2362,57.2901,57.2273,57.2901,8710.0
2015-07-10 14:55:00,63.86,63.87,63.82,63.83,4400.0,57.2811,57.2901,57.2452,57.2542,4400.0
2015-07-10 15:00:00,63.84,63.84,63.82,63.83,1900.0,57.2632,57.2632,57.2452,57.2542,1900.0
2015-07-10 15:05:00,63.84,63.88,63.82,63.83,9690.0,57.2632,57.299,57.2452,57.2542,9690.0
2015-07-10 15:10:00,63.84,63.88,63.83,63.86,10290.0,57.2632,57.299,57.2542,57.2811,10290.0
2015-07-10 15:15:00,63.86,63.9,63.86,63.89,6636.0,57.2811,57.317,57.2811,57.308,6636.0
2015-07-10 15:20:00,63.88,63.91,63.87,63.9,6786.0,57.299,57.3259,57.2901,57.317,6786.0
2015-07-10 15:25:00,63.9,63.91,63.88,63.9,4975.0,57.317,57.3259,57.299,57.317,4975.0
2015-07-10 15:30:00,63.89,63.89,63.85,63.88,6005.0,57.308,57.308,57.2721,57.299,6005.0
2015-07-10 15:35:00,63.88,63.89,63.85,63.89,7422.0,57.299,57.308,57.2721,57.308,7422.0
2015-07-10 15:40:00,63.91,63.91,63.85,63.87,7835.0,57.3259,57.3259,57.2721,57.2901,7835.0
2015-07-10 15:45:00,63.88,63.89,63.84,63.84,19897.0,57.299,57.308,57.2632,57.2632,19897.0
2015-07-10 15:50:00,63.84,63.86,63.81,63.82,13696.0,57.2632,57.2811,57.2362,57.2452,13696.0
2015-07-10 15:55:00,63.82,63.84,63.79,63.79,36007.0,57.2452,57.2632,57.2183,57.2183,36007.0
2015-07-13 09:30:00,64.16,64.2,64.01,64.13,3880.0,57.5502,57.5861,57.4156,57.5233,3880.0
2015-07-13 09:35:00,64.2,64.21,64.1,64.1,2967.0,57.5861,57.595,57.4964,57.4964,2967.0
2015-07-13 09:40:00,64.09,64.21,64.09,64.11,7640.0,57.4874,57.595,57.4874,57.5053,7640.0
2015-07-13 09:45:00,64.15,64.19,64.11,64.19,4589.0,57.5412,57.5771,57.5053,57.5771,4589.0
2015-07-13 09:50:00,64.18,64.28,64.18,64.25,3200.0,57.5681,57.6578,57.5681,57.6309,3200.0
2015-07-13 09:55:00,64.26,64.3,64.21,64.22,1500.0,57.6399,57.6758,57.595,57.604,1500.0
2015-07-13 10:00:00,64.23,64.33,64.23,64.24,2750.0,57.613,57.7027,57.613,57.6219,2750.0
2015-07-13 10:05:00,64.28,64.41,64.28,64.37,5502.0,57.6578,57.7744,57.6578,57.7386,5502.0
2015-07-13 10:10:00,64.37,64.42,64.37,64.42,5500.0,57.7386,57.7834,57.7386,57.7834,5500.0
2015-07-13 10:15:00,64.42,64.49,64.38,64.45,2000.0,57.7834,57.8462,57.7475,57.8103,2000.0
2015-07-13 10:20:00,64.44,64.45,64.35,64.37,3900.0,57.8013,57.8103,57.7206,57.7386,3900.0
2015-07-13 10:25:00,64.39,64.4,64.31,64.33,4018.0,57.7565,57.7655,57.6847,57.7027,4018.0
2015-07-13 10:30:00,64.35,64.37,64.32,64.32,2700.0,57.7206,57.7386,57.6937,57.6937,2700.0
2015-07-13 10:35:00,64.32,64.36,64.31,64.36,4100.0,57.6937,57.7296,57.6847,57.7296,4100.0
2015-07-13 10:40:00,64.36,64.36,64.33,64.34,3000.0,57.7296,57.7296,57.7027,57.7116,3000.0
2015-07-13 10:45:00,64.34,64.42,64.34,64.4,5420.0,57.7116,57.7834,57.7116,57.7655,5420.0
2015-07-13 10:50:00,64.4,64.4,64.35,64.35,1800.0,57.7655,57.7655,57.7206,57.7206,1800.0
2015-07-13 10:55:00,64.34,64.41,64.3,64.4,5200.0,57.7116,57.7744,57.6758,57.7655,5200.0
2015-07-13 11:00:00,64.39,64.41,64.34,64.35,2900.0,57.7565,57.7744,57.7116,57.7206,2900.0
2015-07-13 11:05:00,64.35,64.38,64.34,64.36,4402.0,57.7206,57.7475,57.7116,57.7296,4402.0
2015-07-13 11:10:00,64.35,64.39,64.22,64.25,8676.0,57.7206,57.7565,57.604,57.6309,8676.0
2015-07-13 11:15:00,64.24,64.31,64.23,64.26,9701.0,57.6219,57.6847,57.613,57.6399,9701.0
2015-07-13 11:20:00,64.27,64.27,64.17,64.18,3089.0,57.6489,57.6489,57.5592,57.5681,3089.0
2015-07-13 11:25:00,64.18,64.18,64.09,64.1,2534.0,57.5681,57.5681,57.4874,57.4964,2534.0
2015-07-13 11:30:00,64.1,64.23,64.1,64.23,3600.0,57.4964,57.613,57.4964,57.613,3600.0
2015-07-13 11:35:00,64.22,64.24,64.22,64.23,1100.0,57.604,57.6219,57.604,57.613,1100.0
2015-07-13 11:40:00,64.22,64.22,64.15,64.15,3200.0,57.604,57.604,57.5412,57.5412,3200.0
2015-07-13 11:45:00,64.16,64.17,64.15,64.16,2047.0,57.5502,57.5592,57.5412,57.5502,2047.0
2015-07-13 11:50:00,64.17,64.27,64.17,64.27,2906.0,57.5592,57.6489,57.5592,57.6489,2906.0
2015-07-13 11:55:00,64.26,64.28,64.24,64.27,2700.0,57.6399,57.6578,57.6219,57.6489,2700.0
2015-07-13 12:00:00,64.27,64.29,64.26,64.27,1700.0,57.6489,57.6668,57.6399,57.6489,1700.0
2015-07-13 12:05:00,64.26,64.3,64.24,64.29,2700.0,57.6399,57.6758,57.6219,57.6668,2700.0
2015-07-13 12:10:00,64.31,64.33,64.27,64.27,1900.0,57.6847,57.7027,57.6489,57.6489,1900.0
2015-07-13 12:15:00,64.27,64.29,64.2,64.23,2300.0,57.6489,57.6668,57.5861,57.613,2300.0
2015-07-13 12:20:00,64.23,64.23,64.13,64.13,2000.0,57.613,57.613,57.5233,57.5233,2000.0
2015-07-13 12:25:00,64.13,64.17,64.12,64.16,2879.0,57.5233,57.5592,57.5143,57.5502,2879.0
2015-07-13 12:30:00,64.17,64.19,64.16,64.17,7700.0,57.5592,57.5771,57.5502,57.5592,7700.0
2015-07-13 12:35:00,64.17,64.17,64.11,64.14,2000.0,57.5592,57.5592,57.5053,57.5322,2000.0
2015-07-13 12:40:00,64.14,64.14,64.12,64.12,1175.0,57.5322,57.5322,57.5143,57.5143,1175.0
2015-07-13 12:45:00,64.12,64.12,64.09,64.1,1700.0,57.5143,57.5143,57.4874,57.4964,1700.0
2015-07-13 12:50:00,64.1,64.1,64.05,64.05,1400.0,57.4964,57.4964,57.4515,57.4515,1400.0
2015-07-13 12:55:00,64.05,64.05,64.03,64.03,1998.0,57.4515,57.4515,57.4336,57.4336,1998.0
2015-07-13 13:00:00,64.03,64.07,64.02,64.07,4306.0,57.4336,57.4695,57.4246,57.4695,4306.0
2015-07-13 13:05:00,64.07,64.09,64.06,64.09,2100.0,57.4695,57.4874,57.4605,57.4874,2100.0
2015-07-13 13:10:00,64.09,64.1,64.08,64.08,1200.0,57.4874,57.4964,57.4784,57.4784,1200.0
2015-07-13 13:15:00,64.09,64.15,64.09,64.13,6700.0,57.4874,57.5412,57.4874,57.5233,6700.0
2015-07-13 13:20:00,64.13,64.16,64.1,64.1,4500.0,57.5233,57.5502,57.4964,57.4964,4500.0
2015-07-13 13:25:00,64.1,64.15,64.08,64.12,8201.0,57.4964,57.5412,57.4784,57.5143,8201.0
2015-07-13 13:30:00,64.14,64.14,64.1,64.1,2000.0,57.5322,57.5322,57.4964,57.4964,2000.0
2015-07-13 13:35:00,64.09,64.11,64.07,64.11,2533.0,57.4874,57.5053,57.4695,57.5053,2533.0
2015-07-13 13:40:00,64.11,64.13,64.1,64.12,1778.0,57.5053,57.5233,57.4964,57.5143,1778.0
2015-07-13 13:45:00,64.12,64.12,64.06,64.06,3700.0,57.5143,57.5143,57.4605,57.4605,3700.0
2015-07-13 13:50:00,64.04,64.04,63.93,63.93,3103.0,57.4425,57.4425,57.3439,57.3439,3103.0
2015-07-13 13:55:00,63.95,64.0,63.9,64.0,5300.0,57.3618,57.4067,57.317,57.4067,5300.0
2015-07-13 14:00:00,64.0,64.03,64.0,64.01,1912.0,57.4067,57.4336,57.4067,57.4156,1912.0
2015-07-13 14:05:00,64.01,64.03,63.98,64.0,2603.0,57.4156,57.4336,57.3887,57.4067,2603.0
2015-07-13 14:10:00,63.99,64.04,63.98,64.03,3100.0,57.3977,57.4425,57.3887,57.4336,3100.0
2015-07-13 14:15:00,64.02,64.02,63.98,63.99,2600.0,57.4246,57.4246,57.3887,57.3977,2600.0
2015-07-13 14:20:00,63.99,63.99,63.96,63.98,4517.0,57.3977,57.3977,57.3708,57.3887,4517.0
2015-07-13 14:25:00,63.99,63.99,63.95,63.95,2100.0,57.3977,57.3977,57.3618,57.3618,2100.0
2015-07-13 14:30:00,63.95,63.98,63.95,63.97,2700.0,57.3618,57.3887,57.3618,57.3798,2700.0
2015-07-13 14:35:00,63.98,63.98,63.96,63.97,2522.0,57.3887,57.3887,57.3708,57.3798,2522.0
2015-07-13 14:40:00,63.98,64.0,63.97,64.0,5085.0,57.3887,57.4067,57.3798,57.4067,5085.0
2015-07-13 14:45:00,64.0,64.0,63.99,64.0,7300.0,57.4067,57.4067,57.3977,57.4067,7300.0
2015-07-13 14:50:00,63.99,64.1,63.99,64.09,14003.0,57.3977,57.4964,57.3977,57.4874,14003.0
2015-07-13 14:55:00,64.09,64.09,64.07,64.09,4334.0,57.4874,57.4874,57.4695,57.4874,4334.0
2015-07-13 15:00:00,64.09,64.09,64.07,64.07,1800.0,57.4874,57.4874,57.4695,57.4695,1800.0
2015-07-13 15:05:00,64.08,64.08,64.06,64.07,4088.0,57.4784,57.4784,57.4605,57.4695,4088.0
2015-07-13 15:10:00,64.07,64.08,64.05,64.06,3300.0,57.4695,57.4784,57.4515,57.4605,3300.0
2015-07-13 15:15:00,64.06,64.1,64.05,64.1,3100.0,57.4605,57.4964,57.4515,57.4964,3100.0
2015-07-13 15:20:00,64.1,64.1,64.05,64.09,4852.0,57.4964,57.4964,57.4515,57.4874,4852.0
2015-07-13 15:25:00,64.09,64.09,64.07,64.07,6103.0,57.4874,57.4874,57.4695,57.4695,6103.0
2015-07-13 15:30:00,64.08,64.11,64.08,64.11,13360.0,57.4784,57.5053,57.4784,57.5053,13360.0
2015-07-13 15:35:00,64.14,64.14,64.12,64.12,10575.0,57.5322,57.5322,57.5143,57.5143,10575.0
2015-07-13 15:40:00,64.13,64.15,64.13,64.15,7048.0,57.5233,57.5412,57.5233,57.5412,7048.0
2015-07-13 15:45:00,64.15,64.17,64.14,64.16,18372.0,57.5412,57.5592,57.5322,57.5502,18372.0
2015-07-13 15:50:00,64.17,64.19,64.15,64.18,4600.0,57.5592,57.5771,57.5412,57.5681,4600.0
2015-07-13 15:55:00,64.17,64.17,64.09,64.11,19999.0,57.5592,57.5592,57.4874,57.5053,19999.0
2015-07-14 09:30:00,64.24,64.43,64.24,64.43,4298.0,57.6219,57.7924,57.6219,57.7924,4298.0
2015-07-14 09:35:00,64.34,64.34,64.11,64.14,1790.0,57.7116,57.7116,57.5053,57.5322,1790.0
2015-07-14 09:40:00,64.03,64.19,64.03,64.14,4650.0,57.4336,57.5771,57.4336,57.5322,4650.0
2015-07-14 09:45:00,64.14,64.26,64.11,64.16,10900.0,57.5322,57.6399,57.5053,57.5502,10900.0
2015-07-14 09:50:00,64.13,64.22,64.12,64.22,3091.0,57.5233,57.604,57.5143,57.604,3091.0
2015-07-14 09:55:00,64.22,64.22,64.17,64.22,6600.0,57.604,57.604,57.5592,57.604,6600.0
2015-07-14 10:00:00,64.22,64.25,64.17,64.22,5100.0,57.604,57.6309,57.5592,57.604,5100.0
2015-07-14 10:05:00,64.2,64.23,64.18,64.18,4309.0,57.5861,57.613,57.5681,57.5681,4309.0
2015-07-14 10:10:00,64.18,64.24,64.18,64.2,3418.0,57.5681,57.6219,57.5681,57.5861,3418.0
2015-07-14 10:15:00,64.18,64.2,64.07,64.07,7901.0,57.5681,57.5861,57.4695,57.4695,7901.0
2015-07-14 10:20:00,64.11,64.21,64.1,64.14,17816.0,57.5053,57.595,57.4964,57.5322,17816.0
2015-07-14 10:25:00,64.15,64.21,64.15,64.2,2102.0,57.5412,57.595,57.5412,57.5861,2102.0
2015-07-14 10:30:00,64.19,64.25,64.18,64.18,4400.0,57.5771,57.6309,57.5681,57.5681,4400.0
2015-07-14 10:35:00,64.17,64.18,64.15,64.15,3496.0,57.5592,57.5681,57.5412,57.5412,3496.0
2015-07-14 10:40:00,64.17,64.19,64.15,64.19,5200.0,57.5592,57.5771,57.5412,57.5771,5200.0
2015-07-14 10:45:00,64.18,64.19,64.15,64.16,2299.0,57.5681,57.5771,57.5412,57.5502,2299.0
2015-07-14 10:50:00,64.16,64.18,64.14,64.17,3999.0,57.5502,57.5681,57.5322,57.5592,3999.0
2015-07-14 10:55:00,64.16,64.16,64.02,64.02,34444.0,57.5502,57.5502,57.4246,57.4246,34444.0
2015-07-14 11:00:00,64.03,64.08,64.03,64.04,6200.0,57.4336,57.4784,57.4336,57.4425,6200.0
2015-07-14 11:05:00,64.05,64.09,64.04,64.05,4534.0,57.4515,57.4874,57.4425,57.4515,4534.0
2015-07-14 11:10:00,64.04,64.06,64.02,64.05,4500.0,57.4425,57.4605,57.4246,57.4515,4500.0
2015-07-14 11:15:00,64.06,64.1,64.05,64.06,5000.0,57.4605,57.4964,57.4515,57.4605,5000.0
2015-07-14 11:20:00,64.06,64.06,64.03,64.03,2400.0,57.4605,57.4605,57.4336,57.4336,2400.0
2015-07-14 11:25:00,64.03,64.04,64.0,64.0,17400.0,57.4336,57.4425,57.4067,57.4067,17400.0
2015-07-14 11:30:00,64.01,64.15,64.0,64.15,14135.0,57.4156,57.5412,57.4067,57.5412,14135.0
2015-07-14 11:35:00,64.14,64.15,64.12,64.15,3300.0,57.5322,57.5412,57.5143,57.5412,3300.0
2015-07-14 11:40:00,64.15,64.16,64.09,64.09,5036.0,57.5412,57.5502,57.4874,57.4874,5036.0
2015-07-14 11:45:00,64.09,64.1,64.08,64.08,3600.0,57.4874,57.4964,57.4784,57.4784,3600.0
2015-07-14 11:50:00,64.07,64.07,64.05,64.07,3711.0,57.4695,57.4695,57.4515,57.4695,3711.0
2015-07-14 11:55:00,64.07,64.08,64.04,64.06,2400.0,57.4695,57.4784,57.4425,57.4605,2400.0
2015-07-14 12:00:00,64.08,64.09,64.07,64.07,10581.0,57.4784,57.4874,57.4695,57.4695,10581.0
2015-07-14 12:05:00,64.08,64.09,64.06,64.06,2100.0,57.4784,57.4874,57.4605,57.4605,2100.0
2015-07-14 12:10:00,64.06,64.07,64.03,64.06,4400.0,57.4605,57.4695,57.4336,57.4605,4400.0
2015-07-14 12:15:00,64.06,64.08,64.05,64.07,3100.0,57.4605,57.4784,57.4515,57.4695,3100.0
2015-07-14 12:20:00,64.07,64.15,64.03,64.06,26400.0,57.4695,57.5412,57.4336,57.4605,26400.0
2015-07-14 12:25:00,64.04,64.11,64.01,64.03,22871.0,57.4425,57.5053,57.4156,57.4336,22871.0
2015-07-14 12:30:00,64.04,64.09,64.03,64.04,5900.0,57.4425,57.4874,57.4336,57.4425,5900.0
2015-07-14 12:35:00,64.04,64.05,64.02,64.05,2300.0,57.4425,57.4515,57.4246,57.4515,2300.0
2015-07-14 12:40:00,64.06,64.1,64.06,64.07,4127.0,57.4605,57.4964,57.4605,57.4695,4127.0
2015-07-14 12:45:00,64.05,64.05,64.03,64.04,1400.0,57.4515,57.4515,57.4336,57.4425,1400.0
2015-07-14 12:50:00,64.05,64.1,64.04,64.06,5670.0,57.4515,57.4964,57.4425,57.4605,5670.0
2015-07-14 12:55:00,64.08,64.12,64.06,64.1,4064.0,57.4784,57.5143,57.4605,57.4964,4064.0
2015-07-14 13:00:00,64.13,64.13,64.05,64.06,3073.0,57.5233,57.5233,57.4515,57.4605,3073.0
2015-07-14 13:05:00,64.06,64.1,64.05,64.09,7762.0,57.4605,57.4964,57.4515,57.4874,7762.0
2015-07-14 13:10:00,64.09,64.13,64.09,64.13,2300.0,57.4874,57.5233,57.4874,57.5233,2300.0
2015-07-14 13:15:00,64.11,64.13,64.04,64.05,57162.0,57.5053,57.5233,57.4425,57.4515,57162.0
2015-07-14 13:20:00,64.04,64.1,64.04,64.06,10457.0,57.4425,57.4964,57.4425,57.4605,10457.0
2015-07-14 13:25:00,64.08,64.08,64.07,64.08,51800.0,57.4784,57.4784,57.4695,57.4784,51800.0
2015-07-14 13:30:00,64.08,64.09,64.07,64.09,3200.0,57.4784,57.4874,57.4695,57.4874,3200.0
2015-07-14 13:35:00,64.09,64.15,64.08,64.11,19715.0,57.4874,57.5412,57.4784,57.5053,19715.0
2015-07-14 13:40:00,64.11,64.12,64.11,64.12,500.0,57.5053,57.5143,57.5053,57.5143,500.0
2015-07-14 13:45:00,64.12,64.15,64.1,64.13,2600.0,57.5143,57.5412,57.4964,57.5233,2600.0
2015-07-14 13:50:00,64.1,64.13,64.06,64.07,6736.0,57.4964,57.5233,57.4605,57.4695,6736.0
2015-07-14 13:55:00,64.08,64.08,64.06,64.07,2791.0,57.4784,57.4784,57.4605,57.4695,2791.0
2015-07-14 14:00:00,64.06,64.08,64.05,64.06,20700.0,57.4605,57.4784,57.4515,57.4605,20700.0
2015-07-14 14:05:00,64.06,64.13,64.06,64.13,3750.0,57.4605,57.5233,57.4605,57.5233,3750.0
2015-07-14 14:10:00,64.13,64.16,64.13,64.15,2600.0,57.5233,57.5502,57.5233,57.5412,2600.0
2015-07-14 14:15:00,64.16,64.21,64.16,64.2,4300.0,57.5502,57.595,57.5502,57.5861,4300.0
2015-07-14 14:20:00,64.2,64.21,64.18,64.2,4000.0,57.5861,57.595,57.5681,57.5861,4000.0
2015-07-14 14:25:00,64.2,64.2,64.19,64.19,2400.0,57.5861,57.5861,57.5771,57.5771,2400.0
2015-07-14 14:30:00,64.2,64.2,64.16,64.17,18906.0,57.5861,57.5861,57.5502,57.5592,18906.0
2015-07-14 14:35:00,64.17,64.2,64.16,64.19,4358.0,57.5592,57.5861,57.5502,57.5771,4358.0
2015-07-14 14:40:00,64.2,64.21,64.19,64.21,2079.0,57.5861,57.595,57.5771,57.595,2079.0
2015-07-14 14:45:00,64.21,64.27,64.21,64.25,3750.0,57.595,57.6489,57.595,57.6309,3750.0
2015-07-14 14:50:00,64.29,64.37,64.28,64.36,5350.0,57.6668,57.7386,57.6578,57.7296,5350.0
2015-07-14 14:55:00,64.35,64.38,64.35,64.38,2900.0,57.7206,57.7475,57.7206,57.7475,2900.0
2015-07-14 15:00:00,64.39,64.43,64.38,64.43,5860.0,57.7565,57.7924,57.7475,57.7924,5860.0
2015-07-14 15:05:00,64.44,64.44,64.41,64.41,3649.0,57.8013,57.8013,57.7744,57.7744,3649.0
2015-07-14 15:10:00,64.43,64.48,64.42,64.47,7049.0,57.7924,57.8372,57.7834,57.8282,7049.0
2015-07-14 15:15:00,64.45,64.5,64.45,64.5,3100.0,57.8103,57.8552,57.8103,57.8552,3100.0
2015-07-14 15:20:00,64.5,64.53,64.47,64.47,6840.0,57.8552,57.8821,57.8282,57.8282,6840.0
2015-07-14 15:25:00,64.47,64.49,64.47,64.49,4700.0,57.8282,57.8462,57.8282,57.8462,4700.0
2015-07-14 15:30:00,64.5,64.51,64.45,64.45,4879.0,57.8552,57.8641,57.8103,57.8103,4879.0
2015-07-14 15:35:00,64.46,64.47,64.42,64.43,5983.0,57.8193,57.8282,57.7834,57.7924,5983.0
2015-07-14 15:40:00,64.44,64.45,64.41,64.43,5023.0,57.8013,57.8103,57.7744,57.7924,5023.0
2015-07-14 15:45:00,64.44,64.48,64.41,64.48,10803.0,57.8013,57.8372,57.7744,57.8372,10803.0
2015-07-14 15:50:00,64.48,64.51,64.45,64.5,27289.0,57.8372,57.8641,57.8103,57.8552,27289.0
2015-07-14 15:55:00,64.51,64.52,64.47,64.51,43986.0,57.8641,57.8731,57.8282,57.8641,43986.0
2015-07-15 09:30:00,64.63,64.83,64.52,64.6,5177.0,57.9718,58.1512,57.8731,57.9449,5177.0
2015-07-15 09:35:00,64.64,64.7,64.56,64.7,3915.0,57.9807,58.0346,57.909,58.0346,3915.0
2015-07-15 09:40:00,64.7,64.81,64.53,64.8,2956.0,58.0346,58.1332,57.8821,58.1243,2956.0
2015-07-15 09:45:00,64.78,64.78,64.61,64.61,1800.0,58.1063,58.1063,57.9538,57.9538,1800.0
2015-07-15 09:50:00,64.59,64.66,64.51,64.61,3105.0,57.9359,57.9987,57.8641,57.9538,3105.0
2015-07-15 09:55:00,64.61,64.7,64.61,64.69,2480.0,57.9538,58.0346,57.9538,58.0256,2480.0
2015-07-15 10:00:00,64.65,64.65,64.56,64.59,3000.0,57.9897,57.9897,57.909,57.9359,3000.0
2015-07-15 10:05:00,64.58,64.71,64.58,64.71,2050.0,57.9269,58.0435,57.9269,58.0435,2050.0
2015-07-15 10:10:00,64.72,64.74,64.67,64.69,2900.0,58.0525,58.0704,58.0076,58.0256,2900.0
2015-07-15 10:15:00,64.71,64.83,64.71,64.78,2500.0,58.0435,58.1512,58.0435,58.1063,2500.0
2015-07-15 10:20:00,64.77,64.81,64.73,64.79,2622.0,58.0973,58.1332,58.0615,58.1153,2622.0
2015-07-15 10:25:00,64.79,64.85,64.79,64.85,3148.0,58.1153,58.1691,58.1153,58.1691,3148.0
2015-07-15 10:30:00,64.85,64.88,64.82,64.85,2200.0,58.1691,58.196,58.1422,58.1691,2200.0
2015-07-15 10:35:00,64.89,65.0,64.89,64.92,3800.0,58.205,58.3036,58.205,58.2319,3800.0
2015-07-15 10:40:00,64.92,65.02,64.9,64.97,6600.0,58.2319,58.3216,58.2139,58.2767,6600.0
2015-07-15 10:45:00,64.95,64.99,64.94,64.97,2899.0,58.2588,58.2947,58.2498,58.2767,2899.0
2015-07-15 10:50:00,64.95,65.01,64.95,65.01,2880.0,58.2588,58.3126,58.2588,58.3126,2880.0
2015-07-15 10:55:00,65.0,65.07,64.99,64.99,1900.0,58.3036,58.3664,58.2947,58.2947,1900.0
2015-07-15 11:00:00,64.99,64.99,64.95,64.96,2100.0,58.2947,58.2947,58.2588,58.2678,2100.0
2015-07-15 11:05:00,64.96,64.97,64.91,64.92,3105.0,58.2678,58.2767,58.2229,58.2319,3105.0
2015-07-15 11:10:00,64.93,65.0,64.93,64.96,2300.0,58.2409,58.3036,58.2409,58.2678,2300.0
2015-07-15 11:15:00,64.96,64.99,64.96,64.99,3300.0,58.2678,58.2947,58.2678,58.2947,3300.0
2015-07-15 11:20:00,65.01,65.11,64.97,65.07,3700.0,58.3126,58.4023,58.2767,58.3664,3700.0
2015-07-15 11:25:00,65.11,65.11,64.98,65.0,3800.0,58.4023,58.4023,58.2857,58.3036,3800.0
2015-07-15 11:30:00,65.0,65.0,64.95,64.95,3000.0,58.3036,58.3036,58.2588,58.2588,3000.0
2015-07-15 11:35:00,64.97,64.99,64.93,64.98,2400.0,58.2767,58.2947,58.2409,58.2857,2400.0
2015-07-15 11:40:00,65.0,65.02,64.97,65.02,900.0,58.3036,58.3216,58.2767,58.3216,900.0
2015-07-15 11:45:00,65.01,65.03,64.94,64.94,2300.0,58.3126,58.3306,58.2498,58.2498,2300.0
2015-07-15 11:50:00,64.97,64.97,64.9,64.91,5240.0,58.2767,58.2767,58.2139,58.2229,5240.0
2015-07-15 11:55:00,64.91,64.93,64.9,64.9,2886.0,58.2229,58.2409,58.2139,58.2139,2886.0
2015-07-15 12:00:00,64.89,64.9,64.87,64.89,1400.0,58.205,58.2139,58.187,58.205,1400.0
2015-07-15 12:05:00,64.89,64.9,64.86,64.87,2087.0,58.205,58.2139,58.1781,58.187,2087.0
2015-07-15 12:10:00,64.87,64.87,64.82,64.82,1200.0,58.187,58.187,58.1422,58.1422,1200.0
2015-07-15 12:15:00,64.8,64.82,64.8,64.81,2100.0,58.1243,58.1422,58.1243,58.1332,2100.0
2015-07-15 12:20:00,64.81,64.87,64.81,64.86,1500.0,58.1332,58.187,58.1332,58.1781,1500.0
2015-07-15 12:25:00,64.87,64.92,64.87,64.92,2764.0,58.187,58.2319,58.187,58.2319,2764.0
2015-07-15 12:30:00,64.96,64.97,64.92,64.92,2000.0,58.2678,58.2767,58.2319,58.2319,2000.0
2015-07-15 12:35:00,64.92,64.93,64.9,64.91,4300.0,58.2319,58.2409,58.2139,58.2229,4300.0
2015-07-15 12:40:00,64.93,64.99,64.93,64.99,1000.0,58.2409,58.2947,58.2409,58.2947,1000.0
2015-07-15 12:45:00,64.98,65.02,64.96,64.97,2230.0,58.2857,58.3216,58.2678,58.2767,2230.0
2015-07-15 12:50:00,64.97,64.97,64.91,64.92,1533.0,58.2767,58.2767,58.2229,58.2319,1533.0
2015-07-15 12:55:00,64.93,64.97,64.92,64.97,2427.0,58.2409,58.2767,58.2319,58.2767,2427.0
2015-07-15 13:00:00,64.97,64.99,64.95,64.96,2067.0,58.2767,58.2947,58.2588,58.2678,2067.0
2015-07-15 13:05:00,64.97,65.02,64.97,65.01,3225.0,58.2767,58.3216,58.2767,58.3126,3225.0
2015-07-15 13:10:00,65.02,65.05,65.01,65.02,900.0,58.3216,58.3485,58.3126,58.3216,900.0
2015-07-15 13:15:00,65.01,65.04,65.0,65.04,900.0,58.3126,58.3395,58.3036,58.3395,900.0
2015-07-15 13:20:00,65.03,65.03,64.99,65.0,1200.0,58.3306,58.3306,58.2947,58.3036,1200.0
2015-07-15 13:25:00,65.0,65.0,64.97,64.97,2500.0,58.3036,58.3036,58.2767,58.2767,2500.0
2015-07-15 13:30:00,64.97,65.01,64.97,65.0,3000.0,58.2767,58.3126,58.2767,58.3036,3000.0
2015-07-15 13:35:00,65.03,65.07,64.99,65.0,2822.0,58.3306,58.3664,58.2947,58.3036,2822.0
2015-07-15 13:40:00,65.0,65.03,64.98,65.03,1495.0,58.3036,58.3306,58.2857,58.3306,1495.0
2015-07-15 13:45:00,65.01,65.01,65.0,65.0,200.0,58.3126,58.3126,58.3036,58.3036,200.0
2015-07-15 13:50:00,65.0,65.0,64.98,64.98,3269.0,58.3036,58.3036,58.2857,58.2857,3269.0
2015-07-15 13:55:00,64.96,64.98,64.94,64.97,2000.0,58.2678,58.2857,58.2498,58.2767,2000.0
2015-07-15 14:00:00,64.97,64.97,64.92,64.93,4000.0,58.2767,58.2767,58.2319,58.2409,4000.0
2015-07-15 14:05:00,64.91,64.94,64.9,64.9,2570.0,58.2229,58.2498,58.2139,58.2139,2570.0
2015-07-15 14:10:00,64.91,64.91,64.9,64.9,900.0,58.2229,58.2229,58.2139,58.2139,900.0
2015-07-15 14:15:00,64.91,64.99,64.9,64.99,3178.0,58.2229,58.2947,58.2139,58.2947,3178.0
2015-07-15 14:20:00,65.0,65.0,64.97,64.98,2000.0,58.3036,58.3036,58.2767,58.2857,2000.0
2015-07-15 14:25:00,65.0,65.0,64.93,64.95,2500.0,58.3036,58.3036,58.2409,58.2588,2500.0
2015-07-15 14:30:00,64.94,64.95,64.93,64.94,2107.0,58.2498,58.2588,58.2409,58.2498,2107.0
2015-07-15 14:35:00,64.93,64.93,64.81,64.87,15292.0,58.2409,58.2409,58.1332,58.187,15292.0
2015-07-15 14:40:00,64.84,64.85,64.78,64.78,2580.0,58.1601,58.1691,58.1063,58.1063,2580.0
2015-07-15 14:45:00,64.77,64.78,64.73,64.73,3800.0,58.0973,58.1063,58.0615,58.0615,3800.0
2015-07-15 14:50:00,64.73,64.74,64.68,64.72,4751.0,58.0615,58.0704,58.0166,58.0525,4751.0
2015-07-15 14:55:00,64.7,64.73,64.68,64.72,3615.0,58.0346,58.0615,58.0166,58.0525,3615.0
2015-07-15 15:00:00,64.72,64.79,64.72,64.78,5400.0,58.0525,58.1153,58.0525,58.1063,5400.0
2015-07-15 15:05:00,64.78,64.84,64.78,64.84,5362.0,58.1063,58.1601,58.1063,58.1601,5362.0
2015-07-15 15:10:00,64.81,64.82,64.79,64.79,3100.0,58.1332,58.1422,58.1153,58.1153,3100.0
2015-07-15 15:15:00,64.8,64.85,64.79,64.84,3800.0,58.1243,58.1691,58.1153,58.1601,3800.0
2015-07-15 15:20:00,64.84,64.84,64.77,64.8,4311.0,58.1601,58.1601,58.0973,58.1243,4311.0
2015-07-15 15:25:00,64.81,64.89,64.8,64.89,6600.0,58.1332,58.205,58.1243,58.205,6600.0
2015-07-15 15:30:00,64.9,64.94,64.89,64.91,5418.0,58.2139,58.2498,58.205,58.2229,5418.0
2015-07-15 15:35:00,64.91,64.99,64.91,64.96,6816.0,58.2229,58.2947,58.2229,58.2678,6816.0
2015-07-15 15:40:00,64.96,64.96,64.85,64.86,5600.0,58.2678,58.2678,58.1691,58.1781,5600.0
2015-07-15 15:45:00,64.83,64.86,64.75,64.75,9232.0,58.1512,58.1781,58.0794,58.0794,9232.0
2015-07-15 15:50:00,64.76,64.82,64.75,64.8,10977.0,58.0884,58.1422,58.0794,58.1243,10977.0
2015-07-15 15:55:00,64.79,64.83,64.73,64.81,48011.0,58.1153,58.1512,58.0615,58.1332,48011.0
2015-07-16 09:30:00,65.04,65.04,65.04,65.04,4087.0,58.3395,58.3395,58.3395,58.3395,4087.0
2015-07-16 09:35:00,65.12,65.12,64.93,65.0,1600.0,58.4113,58.4113,58.2409,58.3036,1600.0
2015-07-16 09:40:00,65.01,65.1,64.98,65.1,3820.0,58.3126,58.3933,58.2857,58.3933,3820.0
2015-07-16 09:45:00,65.12,65.44,65.12,65.21,4769.0,58.4113,58.6983,58.4113,58.492,4769.0
2015-07-16 09:50:00,65.29,65.33,65.21,65.23,4600.0,58.5638,58.5997,58.492,58.51,4600.0
2015-07-16 09:55:00,65.32,65.32,65.22,65.22,1707.0,58.5907,58.5907,58.501,58.501,1707.0
2015-07-16 10:00:00,65.25,65.28,65.15,65.15,2200.0,58.5279,58.5548,58.4382,58.4382,2200.0
2015-07-16 10:05:00,65.14,65.28,65.14,65.23,1700.0,58.4292,58.5548,58.4292,58.51,1700.0
2015-07-16 10:10:00,65.23,65.25,65.17,65.23,2400.0,58.51,58.5279,58.4561,58.51,2400.0
2015-07-16 10:15:00,65.22,65.32,65.21,65.32,2100.0,58.501,58.5907,58.492,58.5907,2100.0
2015-07-16 10:20:00,65.27,65.4,65.25,65.35,4500.0,58.5458,58.6624,58.5279,58.6176,4500.0
2015-07-16 10:25:00,65.34,65.44,65.22,65.43,6162.0,58.6086,58.6983,58.501,58.6893,6162.0
2015-07-16 10:30:00,65.44,65.57,65.44,65.56,5650.0,58.6983,58.8149,58.6983,58.806,5650.0
2015-07-16 10:35:00,65.59,65.69,65.56,65.68,6400.0,58.8329,58.9226,58.806,58.9136,6400.0
2015-07-16 10:40:00,65.67,65.72,65.53,65.53,8770.0,58.9046,58.9495,58.779,58.779,8770.0
2015-07-16 10:45:00,65.53,65.62,65.52,65.62,3000.0,58.779,58.8598,58.7701,58.8598,3000.0
2015-07-16 10:50:00,65.6,65.6,65.57,65.6,2200.0,58.8418,58.8418,58.8149,58.8418,2200.0
2015-07-16 10:55:00,65.63,65.72,65.63,65.71,2790.0,58.8687,58.9495,58.8687,58.9405,2790.0
2015-07-16 11:00:00,65.66,65.7,65.64,65.7,3800.0,58.8957,58.9315,58.8777,58.9315,3800.0
2015-07-16 11:05:00,65.75,65.77,65.73,65.74,2500.0,58.9764,58.9943,58.9584,58.9674,2500.0
2015-07-16 11:10:00,65.76,65.76,65.7,65.7,1700.0,58.9854,58.9854,58.9315,58.9315,1700.0
2015-07-16 11:15:00,65.72,65.76,65.69,65.73,6300.0,58.9495,58.9854,58.9226,58.9584,6300.0
2015-07-16 11:20:00,65.79,65.81,65.75,65.75,3300.0,59.0123,59.0302,58.9764,58.9764,3300.0
2015-07-16 11:25:00,65.75,65.81,65.72,65.8,3227.0,58.9764,59.0302,58.9495,59.0212,3227.0
2015-07-16 11:30:00,65.8,65.8,65.78,65.8,2100.0,59.0212,59.0212,59.0033,59.0212,2100.0
2015-07-16 11:35:00,65.77,65.84,65.75,65.84,4200.0,58.9943,59.0571,58.9764,59.0571,4200.0
2015-07-16 11:40:00,65.84,65.84,65.76,65.76,1100.0,59.0571,59.0571,58.9854,58.9854,1100.0
2015-07-16 11:45:00,65.78,65.89,65.77,65.89,3120.0,59.0033,59.102,58.9943,59.102,3120.0
2015-07-16 11:50:00,65.87,65.9,65.78,65.8,2800.0,59.084,59.1109,59.0033,59.0212,2800.0
2015-07-16 11:55:00,65.8,65.89,65.79,65.89,4641.0,59.0212,59.102,59.0123,59.102,4641.0
2015-07-16 12:00:00,65.83,65.89,65.72,65.72,3466.0,59.0481,59.102,58.9495,58.9495,3466.0
2015-07-16 12:05:00,65.72,65.73,65.72,65.72,500.0,58.9495,58.9584,58.9495,58.9495,500.0
2015-07-16 12:10:00,65.74,65.77,65.73,65.77,1700.0,58.9674,58.9943,58.9584,58.9943,1700.0
2015-07-16 12:15:00,65.77,65.8,65.77,65.79,800.0,58.9943,59.0212,58.9943,59.0123,800.0
2015-07-16 12:20:00,65.79,65.87,65.79,65.86,3419.0,59.0123,59.084,59.0123,59.075,3419.0
2015-07-16 12:25:00,65.86,65.88,65.83,65.88,2950.0,59.075,59.093,59.0481,59.093,2950.0
2015-07-16 12:30:00,65.87,65.92,65.85,65.92,2400.0,59.084,59.1289,59.0661,59.1289,2400.0
2015-07-16 12:35:00,65.91,65.94,65.91,65.94,1600.0,59.1199,59.1468,59.1199,59.1468,1600.0
2015-07-16 12:40:00,65.94,65.99,65.93,65.96,6900.0,59.1468,59.1917,59.1378,59.1647,6900.0
2015-07-16 12:45:00,65.95,65.96,65.9,65.96,3700.0,59.1558,59.1647,59.1109,59.1647,3700.0
2015-07-16 12:50:00,65.95,65.96,65.87,65.88,3100.0,59.1558,59.1647,59.084,59.093,3100.0
2015-07-16 12:55:00,65.89,65.99,65.87,65.97,8200.0,59.102,59.1917,59.084,59.1737,8200.0
2015-07-16 13:00:00,65.99,66.05,65.97,66.05,3337.0,59.1917,59.2455,59.1737,59.2455,3337.0
2015-07-16 13:05:00,66.03,66.05,65.99,66.0,7000.0,59.2275,59.2455,59.1917,59.2006,7000.0
2015-07-16 13:10:00,66.0,66.01,65.98,65.99,4185.0,59.2006,59.2096,59.1827,59.1917,4185.0
2015-07-16 13:15:00,65.98,65.98,65.94,65.94,4400.0,59.1827,59.1827,59.1468,59.1468,4400.0
2015-07-16 13:20:00,65.95,65.96,65.93,65.96,3781.0,59.1558,59.1647,59.1378,59.1647,3781.0
2015-07-16 13:25:00,65.95,65.99,65.95,65.98,2400.0,59.1558,59.1917,59.1558,59.1827,2400.0
2015-07-16 13:30:00,65.98,66.05,65.98,66.04,5216.0,59.1827,59.2455,59.1827,59.2365,5216.0
2015-07-16 13:35:00,66.04,66.11,66.02,66.08,17167.0,59.2365,59.2993,59.2186,59.2724,17167.0
2015-07-16 13:40:00,66.08,66.08,66.02,66.02,3000.0,59.2724,59.2724,59.2186,59.2186,3000.0
2015-07-16 13:45:00,66.01,66.04,66.0,66.04,3100.0,59.2096,59.2365,59.2006,59.2365,3100.0
2015-07-16 13:50:00,66.05,66.11,66.05,66.05,4700.0,59.2455,59.2993,59.2455,59.2455,4700.0
2015-07-16 13:55:00,66.05,66.05,66.01,66.01,2900.0,59.2455,59.2455,59.2096,59.2096,2900.0
2015-07-16 14:00:00,66.01,66.04,66.01,66.03,4100.0,59.2096,59.2365,59.2096,59.2275,4100.0
2015-07-16 14:05:00,66.03,66.08,66.01,66.06,4100.0,59.2275,59.2724,59.2096,59.2544,4100.0
2015-07-16 14:10:00,66.06,66.1,66.02,66.09,7418.0,59.2544,59.2903,59.2186,59.2814,7418.0
2015-07-16 14:15:00,66.09,66.15,66.07,66.15,4710.0,59.2814,59.3352,59.2634,59.3352,4710.0
2015-07-16 14:20:00,66.14,66.15,66.12,66.14,5015.0,59.3262,59.3352,59.3083,59.3262,5015.0
2015-07-16 14:25:00,66.12,66.13,66.1,66.13,3679.0,59.3083,59.3172,59.2903,59.3172,3679.0
2015-07-16 14:30:00,66.15,66.21,66.13,66.21,4294.0,59.3352,59.389,59.3172,59.389,4294.0
2015-07-16 14:35:00,66.21,66.29,66.21,66.22,7156.0,59.389,59.4608,59.389,59.398,7156.0
2015-07-16 14:40:00,66.22,66.23,66.18,66.2,5810.0,59.398,59.4069,59.3621,59.38,5810.0
2015-07-16 14:45:00,66.21,66.22,66.2,66.21,3457.0,59.389,59.398,59.38,59.389,3457.0
2015-07-16 14:50:00,66.23,66.25,66.21,66.24,5154.0,59.4069,59.4249,59.389,59.4159,5154.0
2015-07-16 14:55:00,66.24,66.25,66.22,66.22,4778.0,59.4159,59.4249,59.398,59.398,4778.0
2015-07-16 15:00:00,66.22,66.22,66.18,66.18,9008.0,59.398,59.398,59.3621,59.3621,9008.0
2015-07-16 15:05:00,66.17,66.18,66.12,66.14,5595.0,59.3531,59.3621,59.3083,59.3262,5595.0
2015-07-16 15:10:00,66.14,66.2,66.14,66.17,7569.0,59.3262,59.38,59.3262,59.3531,7569.0
2015-07-16 15:15:00,66.16,66.22,66.16,66.21,4999.0,59.3441,59.398,59.3441,59.389,4999.0
2015-07-16 15:20:00,66.2,66.2,66.16,66.16,4623.0,59.38,59.38,59.3441,59.3441,4623.0
2015-07-16 15:25:00,66.16,66.26,66.16,66.26,7100.0,59.3441,59.4338,59.3441,59.4338,7100.0
2015-07-16 15:30:00,66.25,66.29,66.24,66.26,8565.0,59.4249,59.4608,59.4159,59.4338,8565.0
2015-07-16 15:35:00,66.26,66.27,66.21,66.27,8669.0,59.4338,59.4428,59.389,59.4428,8669.0
2015-07-16 15:40:00,66.25,66.32,66.25,66.31,11305.0,59.4249,59.4877,59.4249,59.4787,11305.0
2015-07-16 15:45:00,66.31,66.34,66.23,66.23,13289.0,59.4787,59.5056,59.4069,59.4069,13289.0
2015-07-16 15:50:00,66.24,66.24,66.2,66.2,10474.0,59.4159,59.4159,59.38,59.38,10474.0
2015-07-16 15:55:00,66.21,66.27,66.17,66.24,25189.0,59.389,59.4428,59.3531,59.4159,25189.0
2015-07-17 09:30:00,66.18,66.18,65.93,65.93,2920.0,59.3621,59.3621,59.1378,59.1378,2920.0
2015-07-17 09:35:00,65.99,66.25,65.79,66.25,13601.0,59.1917,59.4249,59.0123,59.4249,13601.0
2015-07-17 09:40:00,66.15,66.25,65.91,65.91,4400.0,59.3352,59.4249,59.1199,59.1199,4400.0
2015-07-17 09:45:00,66.13,66.13,65.69,65.69,4024.0,59.3172,59.3172,58.9226,58.9226,4024.0
2015-07-17 09:50:00,65.74,65.8,65.66,65.73,15602.0,58.9674,59.0212,58.8957,58.9584,15602.0
2015-07-17 09:55:00,65.7,65.85,65.7,65.81,3904.0,58.9315,59.0661,58.9315,59.0302,3904.0
2015-07-17 10:00:00,65.86,65.86,65.8,65.84,2539.0,59.075,59.075,59.0212,59.0571,2539.0
2015-07-17 10:05:00,65.84,65.84,65.72,65.72,2100.0,59.0571,59.0571,58.9495,58.9495,2100.0
2015-07-17 10:10:00,65.72,65.8,65.7,65.76,4250.0,58.9495,59.0212,58.9315,58.9854,4250.0
2015-07-17 10:15:00,65.76,65.89,65.71,65.86,3270.0,58.9854,59.102,58.9405,59.075,3270.0
2015-07-17 10:20:00,65.82,65.86,65.77,65.84,8100.0,59.0392,59.075,58.9943,59.0571,8100.0
2015-07-17 10:25:00,65.84,65.86,65.8,65.8,1500.0,59.0571,59.075,59.0212,59.0212,1500.0
2015-07-17 10:30:00,65.8,65.82,65.74,65.8,6474.0,59.0212,59.0392,58.9674,59.0212,6474.0
2015-07-17 10:35:00,65.8,65.81,65.73,65.74,3036.0,59.0212,59.0302,58.9584,58.9674,3036.0
2015-07-17 10:40:00,65.75,65.77,65.75,65.77,2900.0,58.9764,58.9943,58.9764,58.9943,2900.0
2015-07-17 10:45:00,65.78,65.8,65.76,65.79,2700.0,59.0033,59.0212,58.9854,59.0123,2700.0
2015-07-17 10:50:00,65.79,65.79,65.74,65.74,2296.0,59.0123,59.0123,58.9674,58.9674,2296.0
2015-07-17 10:55:00,65.73,65.84,65.73,65.84,2100.0,58.9584,59.0571,58.9584,59.0571,2100.0
2015-07-17 11:00:00,65.81,65.81,65.78,65.79,1000.0,59.0302,59.0302,59.0033,59.0123,1000.0
2015-07-17 11:05:00,65.79,65.79,65.75,65.75,2400.0,59.0123,59.0123,58.9764,58.9764,2400.0
2015-07-17 11:10:00,65.75,65.81,65.72,65.81,3000.0,58.9764,59.0302,58.9495,59.0302,3000.0
2015-07-17 11:15:00,65.8,65.81,65.79,65.81,2700.0,59.0212,59.0302,59.0123,59.0302,2700.0
2015-07-17 11:20:00,65.82,65.82,65.79,65.79,820.0,59.0392,59.0392,59.0123,59.0123,820.0
2015-07-17 11:25:00,65.8,65.88,65.75,65.85,7400.0,59.0212,59.093,58.9764,59.0661,7400.0
2015-07-17 11:30:00,65.85,65.87,65.8,65.8,1021.0,59.0661,59.084,59.0212,59.0212,1021.0
2015-07-17 11:35:00,65.85,65.85,65.81,65.81,1700.0,59.0661,59.0661,59.0302,59.0302,1700.0
2015-07-17 11:40:00,65.81,65.94,65.81,65.93,7800.0,59.0302,59.1468,59.0302,59.1378,7800.0
2015-07-17 11:45:00,65.94,65.97,65.88,65.88,1771.0,59.1468,59.1737,59.093,59.093,1771.0
2015-07-17 11:50:00,65.84,65.84,65.82,65.82,400.0,59.0571,59.0571,59.0392,59.0392,400.0
2015-07-17 11:55:00,65.82,65.83,65.78,65.83,2350.0,59.0392,59.0481,59.0033,59.0481,2350.0
2015-07-17 12:00:00,65.83,65.83,65.81,65.83,1800.0,59.0481,59.0481,59.0302,59.0481,1800.0
2015-07-17 12:05:00,65.83,65.83,65.8,65.82,1500.0,59.0481,59.0481,59.0212,59.0392,1500.0
2015-07-17 12:10:00,65.82,65.82,65.81,65.81,200.0,59.0392,59.0392,59.0302,59.0302,200.0
2015-07-17 12:15:00,65.81,65.81,65.78,65.78,2200.0,59.0302,59.0302,59.0033,59.0033,2200.0
2015-07-17 12:20:00,65.78,65.8,65.77,65.79,5000.0,59.0033,59.0212,58.9943,59.0123,5000.0
2015-07-17 12:25:00,65.8,65.82,65.78,65.8,2251.0,59.0212,59.0392,59.0033,59.0212,2251.0
2015-07-17 12:30:00,65.83,65.84,65.81,65.84,1200.0,59.0481,59.0571,59.0302,59.0571,1200.0
2015-07-17 12:35:00,65.85,65.85,65.78,65.79,2919.0,59.0661,59.0661,59.0033,59.0123,2919.0
2015-07-17 12:40:00,65.78,65.81,65.78,65.79,3500.0,59.0033,59.0302,59.0033,59.0123,3500.0
2015-07-17 12:45:00,65.79,65.79,65.76,65.78,2000.0,59.0123,59.0123,58.9854,59.0033,2000.0
2015-07-17 12:50:00,65.8,65.84,65.8,65.84,1800.0,59.0212,59.0571,59.0212,59.0571,1800.0
2015-07-17 12:55:00,65.81,65.81,65.76,65.81,3301.0,59.0302,59.0302,58.9854,59.0302,3301.0
2015-07-17 13:00:00,65.81,65.81,65.8,65.8,2000.0,59.0302,59.0302,59.0212,59.0212,2000.0
2015-07-17 13:05:00,65.81,65.82,65.79,65.8,3000.0,59.0302,59.0392,59.0123,59.0212,3000.0
2015-07-17 13:10:00,65.81,65.81,65.79,65.8,2500.0,59.0302,59.0302,59.0123,59.0212,2500.0
2015-07-17 13:15:00,65.81,65.81,65.77,65.77,2623.0,59.0302,59.0302,58.9943,58.9943,2623.0
2015-07-17 13:20:00,65.78,65.83,65.77,65.82,3485.0,59.0033,59.0481,58.9943,59.0392,3485.0
2015-07-17 13:25:00,65.81,65.81,65.8,65.81,1500.0,59.0302,59.0302,59.0212,59.0302,1500.0
2015-07-17 13:30:00,65.8,65.8,65.78,65.78,3600.0,59.0212,59.0212,59.0033,59.0033,3600.0
2015-07-17 13:35:00,65.77,65.8,65.77,65.78,3100.0,58.9943,59.0212,58.9943,59.0033,3100.0
2015-07-17 13:40:00,65.79,65.81,65.78,65.81,2000.0,59.0123,59.0302,59.0033,59.0302,2000.0
2015-07-17 13:45:00,65.8,65.83,65.8,65.83,2400.0,59.0212,59.0481,59.0212,59.0481,2400.0
2015-07-17 13:50:00,65.83,65.85,65.83,65.84,2500.0,59.0481,59.0661,59.0481,59.0571,2500.0
2015-07-17 13:55:00,65.82,65.83,65.8,65.8,1600.0,59.0392,59.0481,59.0212,59.0212,1600.0
2015-07-17 14:00:00,65.8,65.8,65.77,65.78,2700.0,59.0212,59.0212,58.9943,59.0033,2700.0
2015-07-17 14:05:00,65.77,65.78,65.76,65.76,2100.0,58.9943,59.0033,58.9854,58.9854,2100.0
2015-07-17 14:10:00,65.75,65.85,65.74,65.84,5542.0,58.9764,59.0661,58.9674,59.0571,5542.0
2015-07-17 14:15:00,65.84,65.86,65.84,65.85,1200.0,59.0571,59.075,59.0571,59.0661,1200.0
2015-07-17 14:20:00,65.85,65.87,65.84,65.85,1700.0,59.0661,59.084,59.0571,59.0661,1700.0
2015-07-17 14:25:00,65.91,65.93,65.91,65.93,1000.0,59.1199,59.1378,59.1199,59.1378,1000.0
2015-07-17 14:30:00,65.94,65.94,65.87,65.87,3200.0,59.1468,59.1468,59.084,59.084,3200.0
2015-07-17 14:35:00,65.87,65.88,65.84,65.86,3976.0,59.084,59.093,59.0571,59.075,3976.0
2015-07-17 14:40:00,65.87,65.87,65.84,65.85,3149.0,59.084,59.084,59.0571,59.0661,3149.0
2015-07-17 14:45:00,65.86,65.88,65.85,65.88,5298.0,59.075,59.093,59.0661,59.093,5298.0
2015-07-17 14:50:00,65.88,65.88,65.88,65.88,900.0,59.093,59.093,59.093,59.093,900.0
2015-07-17 14:55:00,65.86,65.87,65.84,65.85,3300.0,59.075,59.084,59.0571,59.0661,3300.0
2015-07-17 15:00:00,65.86,65.86,65.83,65.85,3900.0,59.075,59.075,59.0481,59.0661,3900.0
2015-07-17 15:05:00,65.86,65.86,65.84,65.85,3300.0,59.075,59.075,59.0571,59.0661,3300.0
2015-07-17 15:10:00,65.85,65.9,65.84,65.9,4692.0,59.0661,59.1109,59.0571,59.1109,4692.0
2015-07-17 15:15:00,65.92,65.94,65.91,65.94,2075.0,59.1289,59.1468,59.1199,59.1468,2075.0
2015-07-17 15:20:00,65.93,65.97,65.93,65.97,2700.0,59.1378,59.1737,59.1378,59.1737,2700.0
2015-07-17 15:25:00,65.98,66.03,65.96,66.03,5603.0,59.1827,59.2275,59.1647,59.2275,5603.0
2015-07-17 15:30:00,66.03,66.03,66.02,66.03,4576.0,59.2275,59.2275,59.2186,59.2275,4576.0
2015-07-17 15:35:00,66.03,66.09,66.03,66.06,6000.0,59.2275,59.2814,59.2275,59.2544,6000.0
2015-07-17 15:40:00,66.04,66.07,66.03,66.04,2700.0,59.2365,59.2634,59.2275,59.2365,2700.0
2015-07-17 15:45:00,66.03,66.03,65.99,66.01,12777.0,59.2275,59.2275,59.1917,59.2096,12777.0
2015-07-17 15:50:00,66.01,66.01,65.99,65.99,7317.0,59.2096,59.2096,59.1917,59.1917,7317.0
2015-07-17 15:55:00,66.0,66.03,66.0,66.02,33162.0,59.2006,59.2275,59.2006,59.2186,33162.0
2015-07-20 09:30:00,65.98,66.09,65.98,66.09,2483.0,59.1827,59.2814,59.1827,59.2814,2483.0
2015-07-20 09:35:00,66.11,66.11,65.95,66.05,1396.0,59.2993,59.2993,59.1558,59.2455,1396.0
2015-07-20 09:40:00,66.31,66.32,66.19,66.27,1700.0,59.4787,59.4877,59.3711,59.4428,1700.0
2015-07-20 09:45:00,66.23,66.26,66.14,66.24,3500.0,59.4069,59.4338,59.3262,59.4159,3500.0
2015-07-20 09:50:00,66.13,66.25,66.12,66.22,1700.0,59.3172,59.4249,59.3083,59.398,1700.0
2015-07-20 09:55:00,66.22,66.25,66.17,66.17,2157.0,59.398,59.4249,59.3531,59.3531,2157.0
2015-07-20 10:00:00,66.17,66.2,66.12,66.2,1920.0,59.3531,59.38,59.3083,59.38,1920.0
2015-07-20 10:05:00,66.2,66.2,66.16,66.18,1100.0,59.38,59.38,59.3441,59.3621,1100.0
2015-07-20 10:10:00,66.19,66.33,66.16,66.33,3638.0,59.3711,59.4966,59.3441,59.4966,3638.0
2015-07-20 10:15:00,66.36,66.4,66.28,66.35,3990.0,59.5235,59.5594,59.4518,59.5146,3990.0
2015-07-20 10:20:00,66.36,66.36,66.24,66.24,2700.0,59.5235,59.5235,59.4159,59.4159,2700.0
2015-07-20 10:25:00,66.25,66.29,66.22,66.22,2700.0,59.4249,59.4608,59.398,59.398,2700.0
2015-07-20 10:30:00,66.24,66.25,66.17,66.2,8500.0,59.4159,59.4249,59.3531,59.38,8500.0
2015-07-20 10:35:00,66.19,66.2,66.18,66.19,3000.0,59.3711,59.38,59.3621,59.3711,3000.0
2015-07-20 10:40:00,66.19,66.2,66.14,66.14,2850.0,59.3711,59.38,59.3262,59.3262,2850.0
2015-07-20 10:45:00,66.14,66.14,66.07,66.07,4541.0,59.3262,59.3262,59.2634,59.2634,4541.0
2015-07-20 10:50:00,66.06,66.09,66.06,66.09,2100.0,59.2544,59.2814,59.2544,59.2814,2100.0
2015-07-20 10:55:00,66.09,66.1,66.07,66.09,1940.0,59.2814,59.2903,59.2634,59.2814,1940.0
2015-07-20 11:00:00,66.09,66.24,66.09,66.23,2573.0,59.2814,59.4159,59.2814,59.4069,2573.0
2015-07-20 11:05:00,66.29,66.34,66.27,66.34,1600.0,59.4608,59.5056,59.4428,59.5056,1600.0
2015-07-20 11:10:00,66.34,66.36,66.32,66.36,2301.0,59.5056,59.5235,59.4877,59.5235,2301.0
2015-07-20 11:15:00,66.34,66.39,66.34,66.39,2900.0,59.5056,59.5504,59.5056,59.5504,2900.0
2015-07-20 11:20:00,66.38,66.42,66.36,66.41,2800.0,59.5415,59.5774,59.5235,59.5684,2800.0
2015-07-20 11:25:00,66.41,66.46,66.41,66.45,1600.0,59.5684,59.6132,59.5684,59.6043,1600.0
2015-07-20 11:30:00,66.46,66.48,66.43,66.44,2800.0,59.6132,59.6312,59.5863,59.5953,2800.0
2015-07-20 11:35:00,66.44,66.46,66.43,66.43,2395.0,59.5953,59.6132,59.5863,59.5863,2395.0
2015-07-20 11:40:00,66.45,66.51,66.45,66.5,1900.0,59.6043,59.6581,59.6043,59.6491,1900.0
2015-07-20 11:45:00,66.5,66.52,66.49,66.51,1900.0,59.6491,59.6671,59.6401,59.6581,1900.0
2015-07-20 11:50:00,66.5,66.52,66.47,66.47,3967.0,59.6491,59.6671,59.6222,59.6222,3967.0
2015-07-20 11:55:00,66.47,66.49,66.46,66.49,800.0,59.6222,59.6401,59.6132,59.6401,800.0
2015-07-20 12:00:00,66.49,66.51,66.49,66.51,2348.0,59.6401,59.6581,59.6401,59.6581,2348.0
2015-07-20 12:05:00,66.5,66.51,66.46,66.48,3500.0,59.6491,59.6581,59.6132,59.6312,3500.0
2015-07-20 12:10:00,66.46,66.48,66.45,66.48,1650.0,59.6132,59.6312,59.6043,59.6312,1650.0
2015-07-20 12:15:00,66.47,66.47,66.46,66.47,1600.0,59.6222,59.6222,59.6132,59.6222,1600.0
2015-07-20 12:20:00,66.45,66.47,66.43,66.43,2548.0,59.6043,59.6222,59.5863,59.5863,2548.0
2015-07-20 12:25:00,66.47,66.47,66.44,66.46,1900.0,59.6222,59.6222,59.5953,59.6132,1900.0
2015-07-20 12:30:00,66.48,66.5,66.46,66.5,1700.0,59.6312,59.6491,59.6132,59.6491,1700.0
2015-07-20 12:35:00,66.52,66.52,66.5,66.51,2700.0,59.6671,59.6671,59.6491,59.6581,2700.0
2015-07-20 12:40:00,66.5,66.51,66.49,66.5,2692.0,59.6491,59.6581,59.6401,59.6491,2692.0
2015-07-20 12:45:00,66.5,66.5,66.47,66.47,5545.0,59.6491,59.6491,59.6222,59.6222,5545.0
2015-07-20 12:50:00,66.47,66.5,66.46,66.5,2600.0,59.6222,59.6491,59.6132,59.6491,2600.0
2015-07-20 12:55:00,66.5,66.5,66.43,66.47,1850.0,59.6491,59.6491,59.5863,59.6222,1850.0
2015-07-20 13:00:00,66.48,66.48,66.44,66.46,1200.0,59.6312,59.6312,59.5953,59.6132,1200.0
2015-07-20 13:05:00,66.45,66.45,66.41,66.44,1300.0,59.6043,59.6043,59.5684,59.5953,1300.0
2015-07-20 13:10:00,66.44,66.49,66.44,66.49,3077.0,59.5953,59.6401,59.5953,59.6401,3077.0
2015-07-20 13:15:00,66.49,66.51,66.48,66.51,800.0,59.6401,59.6581,59.6312,59.6581,800.0
2015-07-20 13:20:00,66.5,66.51,66.49,66.49,2453.0,59.6491,59.6581,59.6401,59.6401,2453.0
2015-07-20 13:25:00,66.52,66.52,66.48,66.48,1100.0,59.6671,59.6671,59.6312,59.6312,1100.0
2015-07-20 13:30:00,66.47,66.47,66.44,66.44,1100.0,59.6222,59.6222,59.5953,59.5953,1100.0
2015-07-20 13:35:00,66.45,66.48,66.41,66.43,1142.0,59.6043,59.6312,59.5684,59.5863,1142.0
2015-07-20 13:40:00,66.42,66.42,66.39,66.39,1560.0,59.5774,59.5774,59.5504,59.5504,1560.0
2015-07-20 13:45:00,66.4,66.43,66.35,66.43,8165.0,59.5594,59.5863,59.5146,59.5863,8165.0
2015-07-20 13:50:00,66.44,66.45,66.42,66.45,8372.0,59.5953,59.6043,59.5774,59.6043,8372.0
2015-07-20 13:55:00,66.45,66.49,66.45,66.49,2670.0,59.6043,59.6401,59.6043,59.6401,2670.0
2015-07-20 14:00:00,66.5,66.51,66.47,66.47,2100.0,59.6491,59.6581,59.6222,59.6222,2100.0
2015-07-20 14:05:00,66.49,66.52,66.47,66.5,2460.0,59.6401,59.6671,59.6222,59.6491,2460.0
2015-07-20 14:10:00,66.49,66.49,66.47,66.48,1000.0,59.6401,59.6401,59.6222,59.6312,1000.0
2015-07-20 14:15:00,66.49,66.52,66.49,66.5,1800.0,59.6401,59.6671,59.6401,59.6491,1800.0
2015-07-20 14:20:00,66.5,66.5,66.48,66.5,3400.0,59.6491,59.6491,59.6312,59.6491,3400.0
2015-07-20 14:25:00,66.5,66.54,66.49,66.5,34781.0,59.6491,59.685,59.6401,59.6491,34781.0
2015-07-20 14:30:00,66.49,66.52,66.48,66.5,7250.0,59.6401,59.6671,59.6312,59.6491,7250.0
2015-07-20 14:35:00,66.5,66.5,66.49,66.5,1305.0,59.6491,59.6491,59.6401,59.6491,1305.0
2015-07-20 14:40:00,66.49,66.49,66.47,66.47,2000.0,59.6401,59.6401,59.6222,59.6222,2000.0
2015-07-20 14:45:00,66.46,66.46,66.43,66.43,800.0,59.6132,59.6132,59.5863,59.5863,800.0
2015-07-20 14:50:00,66.43,66.5,66.43,66.5,5187.0,59.5863,59.6491,59.5863,59.6491,5187.0
2015-07-20 14:55:00,66.49,66.5,66.48,66.49,3278.0,59.6401,59.6491,59.6312,59.6401,3278.0
2015-07-20 15:00:00,66.48,66.48,66.46,66.47,1500.0,59.6312,59.6312,59.6132,59.6222,1500.0
2015-07-20 15:05:00,66.47,66.5,66.43,66.5,5240.0,59.6222,59.6491,59.5863,59.6491,5240.0
2015-07-20 15:10:00,66.5,66.51,66.47,66.47,2301.0,59.6491,59.6581,59.6222,59.6222,2301.0
2015-07-20 15:15:00,66.48,66.48,66.43,66.46,8305.0,59.6312,59.6312,59.5863,59.6132,8305.0
2015-07-20 15:20:00,66.46,66.46,66.44,66.46,3182.0,59.6132,59.6132,59.5953,59.6132,3182.0
2015-07-20 15:25:00,66.47,66.47,66.46,66.46,1900.0,59.6222,59.6222,59.6132,59.6132,1900.0
2015-07-20 15:30:00,66.46,66.46,66.43,66.44,4946.0,59.6132,59.6132,59.5863,59.5953,4946.0
2015-07-20 15:35:00,66.42,66.43,66.4,66.4,6998.0,59.5774,59.5863,59.5594,59.5594,6998.0
2015-07-20 15:40:00,66.4,66.41,66.32,66.32,3500.0,59.5594,59.5684,59.4877,59.4877,3500.0
2015-07-20 15:45:00,66.32,66.41,66.32,66.41,4997.0,59.4877,59.5684,59.4877,59.5684,4997.0
2015-07-20 15:50:00,66.4,66.41,66.33,66.33,7283.0,59.5594,59.5684,59.4966,59.4966,7283.0
2015-07-20 15:55:00,66.34,66.39,66.33,66.37,16087.0,59.5056,59.5504,59.4966,59.5325,16087.0
2015-07-21 09:30:00,66.27,66.35,66.27,66.35,3988.0,59.4428,59.5146,59.4428,59.5146,3988.0
2015-07-21 09:35:00,66.35,66.5,66.35,66.49,1500.0,59.5146,59.6491,59.5146,59.6401,1500.0
2015-07-21 09:40:00,66.49,66.5,66.43,66.46,3373.0,59.6401,59.6491,59.5863,59.6132,3373.0
2015-07-21 09:45:00,66.47,66.49,66.44,66.46,3400.0,59.6222,59.6401,59.5953,59.6132,3400.0
2015-07-21 09:50:00,66.49,66.52,66.45,66.45,4900.0,59.6401,59.6671,59.6043,59.6043,4900.0
2015-07-21 09:55:00,66.4,66.51,66.4,66.5,2600.0,59.5594,59.6581,59.5594,59.6491,2600.0
2015-07-21 10:00:00,66.5,66.53,66.5,66.5,7131.0,59.6491,59.676,59.6491,59.6491,7131.0
2015-07-21 10:05:00,66.5,66.5,66.36,66.49,29010.0,59.6491,59.6491,59.5235,59.6401,29010.0
2015-07-21 10:10:00,66.46,66.51,66.46,66.46,4400.0,59.6132,59.6581,59.6132,59.6132,4400.0
2015-07-21 10:15:00,66.43,66.48,66.42,66.47,2000.0,59.5863,59.6312,59.5774,59.6222,2000.0
2015-07-21 10:20:00,66.45,66.49,66.45,66.45,3599.0,59.6043,59.6401,59.6043,59.6043,3599.0
2015-07-21 10:25:00,66.46,66.47,66.44,66.45,1900.0,59.6132,59.6222,59.5953,59.6043,1900.0
2015-07-21 10:30:00,66.45,66.47,66.37,66.37,3100.0,59.6043,59.6222,59.5325,59.5325,3100.0
2015-07-21 10:35:00,66.36,66.39,66.35,66.38,1700.0,59.5235,59.5504,59.5146,59.5415,1700.0
2015-07-21 10:40:00,66.38,66.38,66.26,66.26,2902.0,59.5415,59.5415,59.4338,59.4338,2902.0
2015-07-21 10:45:00,66.24,66.26,66.21,66.26,1900.0,59.4159,59.4338,59.389,59.4338,1900.0
2015-07-21 10:50:00,66.26,66.3,66.23,66.3,3100.0,59.4338,59.4697,59.4069,59.4697,3100.0
2015-07-21 10:55:00,66.27,66.29,66.25,66.29,2400.0,59.4428,59.4608,59.4249,59.4608,2400.0
2015-07-21 11:00:00,66.28,66.3,66.23,66.24,2801.0,59.4518,59.4697,59.4069,59.4159,2801.0
2015-07-21 11:05:00,66.24,66.26,66.13,66.14,2100.0,59.4159,59.4338,59.3172,59.3262,2100.0
2015-07-21 11:10:00,66.14,66.17,66.11,66.17,3506.0,59.3262,59.3531,59.2993,59.3531,3506.0
2015-07-21 11:15:00,66.19,66.19,66.07,66.07,5501.0,59.3711,59.3711,59.2634,59.2634,5501.0
2015-07-21 11:20:00,66.07,66.12,66.07,66.09,3700.0,59.2634,59.3083,59.2634,59.2814,3700.0
2015-07-21 11:25:00,66.1,66.26,66.1,66.25,9895.0,59.2903,59.4338,59.2903,59.4249,9895.0
2015-07-21 11:30:00,66.24,66.39,66.22,66.39,13023.0,59.4159,59.5504,59.398,59.5504,13023.0
2015-07-21 11:35:00,66.39,66.49,66.21,66.34,70277.0,59.5504,59.6401,59.389,59.5056,70277.0
2015-07-21 11:40:00,66.3,66.38,66.22,66.38,15441.0,59.4697,59.5415,59.398,59.5415,15441.0
2015-07-21 11:45:00,66.38,66.48,66.38,66.48,3800.0,59.5415,59.6312,59.5415,59.6312,3800.0
2015-07-21 11:50:00,66.42,66.51,66.34,66.34,7319.0,59.5774,59.6581,59.5056,59.5056,7319.0
2015-07-21 11:55:00,66.33,66.33,66.2,66.2,8178.0,59.4966,59.4966,59.38,59.38,8178.0
2015-07-21 12:00:00,66.2,66.32,66.17,66.29,9100.0,59.38,59.4877,59.3531,59.4608,9100.0
2015-07-21 12:05:00,66.26,66.3,66.23,66.29,3518.0,59.4338,59.4697,59.4069,59.4608,3518.0
2015-07-21 12:10:00,66.3,66.31,66.3,66.3,3220.0,59.4697,59.4787,59.4697,59.4697,3220.0
2015-07-21 12:15:00,66.28,66.32,66.22,66.31,12943.0,59.4518,59.4877,59.398,59.4787,12943.0
2015-07-21 12:20:00,66.29,66.32,66.25,66.3,9200.0,59.4608,59.4877,59.4249,59.4697,9200.0
2015-07-21 12:25:00,66.3,66.3,66.2,66.29,3700.0,59.4697,59.4697,59.38,59.4608,3700.0
2015-07-21 12:30:00,66.3,66.34,66.29,66.31,1800.0,59.4697,59.5056,59.4608,59.4787,1800.0
2015-07-21 12:35:00,66.31,66.31,66.26,66.29,4300.0,59.4787,59.4787,59.4338,59.4608,4300.0
2015-07-21 12:40:00,66.28,66.3,66.26,66.27,6215.0,59.4518,59.4697,59.4338,59.4428,6215.0
2015-07-21 12:45:00,66.26,66.29,66.23,66.26,5200.0,59.4338,59.4608,59.4069,59.4338,5200.0
2015-07-21 12:50:00,66.24,66.3,66.19,66.2,31440.0,59.4159,59.4697,59.3711,59.38,31440.0
2015-07-21 12:55:00,66.24,66.29,66.22,66.25,9500.0,59.4159,59.4608,59.398,59.4249,9500.0
2015-07-21 13:00:00,66.24,66.3,66.23,66.29,12530.0,59.4159,59.4697,59.4069,59.4608,12530.0
2015-07-21 13:05:00,66.27,66.29,66.22,66.27,11600.0,59.4428,59.4608,59.398,59.4428,11600.0
2015-07-21 13:10:00,66.25,66.3,66.24,66.25,15564.0,59.4249,59.4697,59.4159,59.4249,15564.0
2015-07-21 13:15:00,66.27,66.3,66.26,66.26,5100.0,59.4428,59.4697,59.4338,59.4338,5100.0
2015-07-21 13:20:00,66.26,66.3,66.24,66.27,11700.0,59.4338,59.4697,59.4159,59.4428,11700.0
2015-07-21 13:25:00,66.27,66.3,66.24,66.26,6700.0,59.4428,59.4697,59.4159,59.4338,6700.0
2015-07-21 13:30:00,66.27,66.3,66.26,66.27,10680.0,59.4428,59.4697,59.4338,59.4428,10680.0
2015-07-21 13:35:00,66.26,66.3,66.26,66.27,11831.0,59.4338,59.4697,59.4338,59.4428,11831.0
2015-07-21 13:40:00,66.28,66.29,66.27,66.29,2900.0,59.4518,59.4608,59.4428,59.4608,2900.0
2015-07-21 13:45:00,66.28,66.28,66.27,66.28,1300.0,59.4518,59.4518,59.4428,59.4518,1300.0
2015-07-21 13:50:00,66.29,66.34,66.29,66.34,3400.0,59.4608,59.5056,59.4608,59.5056,3400.0
2015-07-21 13:55:00,66.32,66.32,66.3,66.3,1900.0,59.4877,59.4877,59.4697,59.4697,1900.0
2015-07-21 14:00:00,66.3,66.31,66.25,66.25,5400.0,59.4697,59.4787,59.4249,59.4249,5400.0
2015-07-21 14:05:00,66.27,66.29,66.25,66.28,3800.0,59.4428,59.4608,59.4249,59.4518,3800.0
2015-07-21 14:10:00,66.29,66.3,66.25,66.26,7359.0,59.4608,59.4697,59.4249,59.4338,7359.0
2015-07-21 14:15:00,66.26,66.29,66.26,66.29,1800.0,59.4338,59.4608,59.4338,59.4608,1800.0
2015-07-21 14:20:00,66.3,66.36,66.3,66.36,1500.0,59.4697,59.5235,59.4697,59.5235,1500.0
2015-07-21 14:25:00,66.36,66.38,66.33,66.38,2200.0,59.5235,59.5415,59.4966,59.5415,2200.0
2015-07-21 14:30:00,66.38,66.38,66.34,66.34,1400.0,59.5415,59.5415,59.5056,59.5056,1400.0
2015-07-21 14:35:00,66.32,66.33,66.28,66.3,3200.0,59.4877,59.4966,59.4518,59.4697,3200.0
2015-07-21 14:40:00,66.3,66.3,66.24,66.24,2000.0,59.4697,59.4697,59.4159,59.4159,2000.0
2015-07-21 14:45:00,66.24,66.33,66.24,66.3,4406.0,59.4159,59.4966,59.4159,59.4697,4406.0
2015-07-21 14:50:00,66.3,66.37,66.27,66.37,7835.0,59.4697,59.5325,59.4428,59.5325,7835.0
2015-07-21 14:55:00,66.35,66.36,66.32,66.32,2350.0,59.5146,59.5235,59.4877,59.4877,2350.0
2015-07-21 15:00:00,66.34,66.35,66.32,66.35,3238.0,59.5056,59.5146,59.4877,59.5146,3238.0
2015-07-21 15:05:00,66.35,66.38,66.33,66.38,2486.0,59.5146,59.5415,59.4966,59.5415,2486.0
2015-07-21 15:10:00,66.39,66.39,66.37,66.37,1200.0,59.5504,59.5504,59.5325,59.5325,1200.0
2015-07-21 15:15:00,66.37,66.38,66.34,66.34,1700.0,59.5325,59.5415,59.5056,59.5056,1700.0
2015-07-21 15:20:00,66.37,66.37,66.34,66.35,3225.0,59.5325,59.5325,59.5056,59.5146,3225.0
2015-07-21 15:25:00,66.34,66.35,66.33,66.34,7400.0,59.5056,59.5146,59.4966,59.5056,7400.0
2015-07-21 15:30:00,66.31,66.34,66.31,66.34,2258.0,59.4787,59.5056,59.4787,59.5056,2258.0
2015-07-21 15:35:00,66.35,66.38,66.34,66.38,3320.0,59.5146,59.5415,59.5056,59.5415,3320.0
2015-07-21 15:40:00,66.37,66.37,66.34,66.34,2166.0,59.5325,59.5325,59.5056,59.5056,2166.0
2015-07-21 15:45:00,66.33,66.35,66.3,66.34,9174.0,59.4966,59.5146,59.4697,59.5056,9174.0
2015-07-21 15:50:00,66.37,66.37,66.31,66.31,12604.0,59.5325,59.5325,59.4787,59.4787,12604.0
2015-07-21 15:55:00,66.31,66.34,66.26,66.3,30025.0,59.4787,59.5056,59.4338,59.4697,30025.0
2015-07-22 09:30:00,66.17,66.46,66.17,66.44,4267.0,59.3531,59.6132,59.3531,59.5953,4267.0
2015-07-22 09:35:00,66.39,66.56,66.39,66.48,6980.0,59.5504,59.7029,59.5504,59.6312,6980.0
2015-07-22 09:40:00,66.48,66.57,66.45,66.47,31715.0,59.6312,59.7119,59.6043,59.6222,31715.0
2015-07-22 09:45:00,66.5,66.52,66.35,66.39,21020.0,59.6491,59.6671,59.5146,59.5504,21020.0
2015-07-22 09:50:00,66.4,66.42,66.33,66.42,6500.0,59.5594,59.5774,59.4966,59.5774,6500.0
2015-07-22 09:55:00,66.44,66.5,66.42,66.49,4200.0,59.5953,59.6491,59.5774,59.6401,4200.0
2015-07-22 10:00:00,66.48,66.52,66.44,66.52,4468.0,59.6312,59.6671,59.5953,59.6671,4468.0
2015-07-22 10:05:00,66.5,66.51,66.46,66.47,3990.0,59.6491,59.6581,59.6132,59.6222,3990.0
2015-07-22 10:10:00,66.47,66.51,66.46,66.48,4500.0,59.6222,59.6581,59.6132,59.6312,4500.0
2015-07-22 10:15:00,66.48,66.51,66.44,66.47,5011.0,59.6312,59.6581,59.5953,59.6222,5011.0
2015-07-22 10:20:00,66.5,66.54,66.47,66.5,4099.0,59.6491,59.685,59.6222,59.6491,4099.0
2015-07-22 10:25:00,66.5,66.55,66.49,66.55,12115.0,59.6491,59.694,59.6401,59.694,12115.0
2015-07-22 10:30:00,66.55,66.55,66.48,66.48,700.0,59.694,59.694,59.6312,59.6312,700.0
2015-07-22 10:35:00,66.48,66.48,66.36,66.38,2800.0,59.6312,59.6312,59.5235,59.5415,2800.0
2015-07-22 10:40:00,66.38,66.38,66.34,66.35,1900.0,59.5415,59.5415,59.5056,59.5146,1900.0
2015-07-22 10:45:00,66.31,66.38,66.27,66.36,5286.0,59.4787,59.5415,59.4428,59.5235,5286.0
2015-07-22 10:50:00,66.36,66.44,66.34,66.37,1800.0,59.5235,59.5953,59.5056,59.5325,1800.0
2015-07-22 10:55:00,66.38,66.39,66.36,66.37,2300.0,59.5415,59.5504,59.5235,59.5325,2300.0
2015-07-22 11:00:00,66.38,66.4,66.33,66.4,2500.0,59.5415,59.5594,59.4966,59.5594,2500.0
2015-07-22 11:05:00,66.39,66.45,66.39,66.39,2526.0,59.5504,59.6043,59.5504,59.5504,2526.0
2015-07-22 11:10:00,66.39,66.44,66.38,66.44,2000.0,59.5504,59.5953,59.5415,59.5953,2000.0
2015-07-22 11:15:00,66.46,66.49,66.37,66.46,8400.0,59.6132,59.6401,59.5325,59.6132,8400.0
2015-07-22 11:20:00,66.5,66.51,66.45,66.48,5085.0,59.6491,59.6581,59.6043,59.6312,5085.0
2015-07-22 11:25:00,66.48,66.48,66.38,66.38,2100.0,59.6312,59.6312,59.5415,59.5415,2100.0
2015-07-22 11:30:00,66.4,66.43,66.39,66.39,1000.0,59.5594,59.5863,59.5504,59.5504,1000.0
2015-07-22 11:35:00,66.39,66.47,66.39,66.45,2200.0,59.5504,59.6222,59.5504,59.6043,2200.0
2015-07-22 11:40:00,66.42,66.48,66.42,66.45,2400.0,59.5774,59.6312,59.5774,59.6043,2400.0
2015-07-22 11:45:00,66.44,66.49,66.44,66.46,800.0,59.5953,59.6401,59.5953,59.6132,800.0
2015-07-22 11:50:00,66.46,66.46,66.46,66.46,600.0,59.6132,59.6132,59.6132,59.6132,600.0
2015-07-22 11:55:00,66.47,66.51,66.42,66.51,2690.0,59.6222,59.6581,59.5774,59.6581,2690.0
2015-07-22 12:00:00,66.51,66.52,66.5,66.5,1401.0,59.6581,59.6671,59.6491,59.6491,1401.0
2015-07-22 12:05:00,66.46,66.5,66.45,66.45,1100.0,59.6132,59.6491,59.6043,59.6043,1100.0
2015-07-22 12:10:00,66.44,66.5,66.44,66.47,2200.0,59.5953,59.6491,59.5953,59.6222,2200.0
2015-07-22 12:15:00,66.44,66.44,66.37,66.38,1000.0,59.5953,59.5953,59.5325,59.5415,1000.0
2015-07-22 12:20:00,66.41,66.41,66.36,66.41,1700.0,59.5684,59.5684,59.5235,59.5684,1700.0
2015-07-22 12:25:00,66.41,66.45,66.39,66.4,1584.0,59.5684,59.6043,59.5504,59.5594,1584.0
2015-07-22 12:30:00,66.42,66.42,66.37,66.39,1702.0,59.5774,59.5774,59.5325,59.5504,1702.0
2015-07-22 12:35:00,66.39,66.4,66.36,66.39,2000.0,59.5504,59.5594,59.5235,59.5504,2000.0
2015-07-22 12:40:00,66.4,66.44,66.4,66.44,926.0,59.5594,59.5953,59.5594,59.5953,926.0
2015-07-22 12:45:00,66.43,66.45,66.42,66.45,1200.0,59.5863,59.6043,59.5774,59.6043,1200.0
2015-07-22 12:50:00,66.45,66.48,66.42,66.42,1300.0,59.6043,59.6312,59.5774,59.5774,1300.0
2015-07-22 12:55:00,66.47,66.51,66.47,66.51,1300.0,59.6222,59.6581,59.6222,59.6581,1300.0
2015-07-22 13:00:00,66.51,66.51,66.45,66.5,12300.0,59.6581,59.6581,59.6043,59.6491,12300.0
2015-07-22 13:05:00,66.5,66.5,66.48,66.49,1500.0,59.6491,59.6491,59.6312,59.6401,1500.0
2015-07-22 13:10:00,66.5,66.51,66.47,66.47,1400.0,59.6491,59.6581,59.6222,59.6222,1400.0
2015-07-22 13:15:00,66.47,66.51,66.47,66.48,500.0,59.6222,59.6581,59.6222,59.6312,500.0
2015-07-22 13:20:00,66.5,66.5,66.47,66.5,6678.0,59.6491,59.6491,59.6222,59.6491,6678.0
2015-07-22 13:25:00,66.46,66.5,66.45,66.5,2388.0,59.6132,59.6491,59.6043,59.6491,2388.0
2015-07-22 13:30:00,66.5,66.5,66.47,66.5,1900.0,59.6491,59.6491,59.6222,59.6491,1900.0
2015-07-22 13:35:00,66.48,66.51,66.48,66.49,1560.0,59.6312,59.6581,59.6312,59.6401,1560.0
2015-07-22 13:40:00,66.48,66.5,66.48,66.5,2364.0,59.6312,59.6491,59.6312,59.6491,2364.0
2015-07-22 13:45:00,66.49,66.51,66.48,66.48,6893.0,59.6401,59.6581,59.6312,59.6312,6893.0
2015-07-22 13:50:00,66.5,66.5,66.49,66.49,2300.0,59.6491,59.6491,59.6401,59.6401,2300.0
2015-07-22 13:55:00,66.49,66.54,66.49,66.5,24050.0,59.6401,59.685,59.6401,59.6491,24050.0
2015-07-22 14:00:00,66.5,66.52,66.49,66.49,1786.0,59.6491,59.6671,59.6401,59.6401,1786.0
2015-07-22 14:05:00,66.47,66.51,66.47,66.48,1198.0,59.6222,59.6581,59.6222,59.6312,1198.0
2015-07-22 14:10:00,66.51,66.52,66.46,66.49,6835.0,59.6581,59.6671,59.6132,59.6401,6835.0
2015-07-22 14:15:00,66.5,66.52,66.46,66.51,2300.0,59.6491,59.6671,59.6132,59.6581,2300.0
2015-07-22 14:20:00,66.5,66.51,66.48,66.49,3000.0,59.6491,59.6581,59.6312,59.6401,3000.0
2015-07-22 14:25:00,66.5,66.5,66.49,66.5,6039.0,59.6491,59.6491,59.6401,59.6491,6039.0
2015-07-22 14:30:00,66.5,66.51,66.48,66.5,5431.0,59.6491,59.6581,59.6312,59.6491,5431.0
2015-07-22 14:35:00,66.5,66.51,66.5,66.5,3000.0,59.6491,59.6581,59.6491,59.6491,3000.0
2015-07-22 14:40:00,66.51,66.51,66.43,66.43,2788.0,59.6581,59.6581,59.5863,59.5863,2788.0
2015-07-22 14:45:00,66.44,66.48,66.43,66.48,3566.0,59.5953,59.6312,59.5863,59.6312,3566.0
2015-07-22 14:50:00,66.51,66.51,66.45,66.45,2111.0,59.6581,59.6581,59.6043,59.6043,2111.0
2015-07-22 14:55:00,66.45,66.46,66.43,66.45,2900.0,59.6043,59.6132,59.5863,59.6043,2900.0
2015-07-22 15:00:00,66.5,66.51,66.48,66.48,1472.0,59.6491,59.6581,59.6312,59.6312,1472.0
2015-07-22 15:05:00,66.48,66.51,66.46,66.5,5886.0,59.6312,59.6581,59.6132,59.6491,5886.0
2015-07-22 15:10:00,66.5,66.51,66.46,66.5,3237.0,59.6491,59.6581,59.6132,59.6491,3237.0
2015-07-22 15:15:00,66.5,66.5,66.48,66.5,7091.0,59.6491,59.6491,59.6312,59.6491,7091.0
2015-07-22 15:20:00,66.5,66.51,66.49,66.5,5100.0,59.6491,59.6581,59.6401,59.6491,5100.0
2015-07-22 15:25:00,66.5,66.5,66.49,66.5,5809.0,59.6491,59.6491,59.6401,59.6491,5809.0
2015-07-22 15:30:00,66.5,66.5,66.48,66.5,16870.0,59.6491,59.6491,59.6312,59.6491,16870.0
2015-07-22 15:35:00,66.5,66.5,66.48,66.49,5410.0,59.6491,59.6491,59.6312,59.6401,5410.0
2015-07-22 15:40:00,66.48,66.49,66.41,66.45,6240.0,59.6312,59.6401,59.5684,59.6043,6240.0
2015-07-22 15:45:00,66.44,66.48,66.43,66.48,7933.0,59.5953,59.6312,59.5863,59.6312,7933.0
2015-07-22 15:50:00,66.48,66.5,66.45,66.45,8505.0,59.6312,59.6491,59.6043,59.6043,8505.0
2015-07-22 15:55:00,66.45,66.52,66.45,66.5,41448.0,59.6043,59.6671,59.6043,59.6491,41448.0
2015-07-23 09:30:00,66.5,66.54,66.46,66.49,116088.0,59.6491,59.685,59.6132,59.6401,116088.0
2015-07-23 09:35:00,66.48,66.55,66.48,66.54,1600.0,59.6312,59.694,59.6312,59.685,1600.0
2015-07-23 09:40:00,66.5,66.56,66.45,66.5,2112.0,59.6491,59.7029,59.6043,59.6491,2112.0
2015-07-23 09:45:00,66.5,66.54,66.47,66.51,6610.0,59.6491,59.685,59.6222,59.6581,6610.0
2015-07-23 09:50:00,66.51,66.51,66.44,66.47,3206.0,59.6581,59.6581,59.5953,59.6222,3206.0
2015-07-23 09:55:00,66.47,66.47,66.38,66.44,2300.0,59.6222,59.6222,59.5415,59.5953,2300.0
2015-07-23 10:00:00,66.45,66.46,66.41,66.42,3122.0,59.6043,59.6132,59.5684,59.5774,3122.0
2015-07-23 10:05:00,66.42,66.48,66.42,66.48,2500.0,59.5774,59.6312,59.5774,59.6312,2500.0
2015-07-23 10:10:00,66.46,66.53,66.46,66.52,1800.0,59.6132,59.676,59.6132,59.6671,1800.0
2015-07-23 10:15:00,66.56,66.59,66.45,66.59,51070.0,59.7029,59.7298,59.6043,59.7298,51070.0
2015-07-23 10:20:00,66.59,66.68,66.56,66.63,4217.0,59.7298,59.8106,59.7029,59.7657,4217.0
2015-07-23 10:25:00,66.67,66.75,66.62,66.75,2093.0,59.8016,59.8734,59.7568,59.8734,2093.0
2015-07-23 10:30:00,66.75,66.77,66.73,66.77,900.0,59.8734,59.8913,59.8554,59.8913,900.0
2015-07-23 10:35:00,66.81,66.98,66.81,66.94,2882.0,59.9272,60.0797,59.9272,60.0438,2882.0
2015-07-23 10:40:00,66.97,67.01,66.94,66.98,6260.0,60.0707,60.1066,60.0438,60.0797,6260.0
2015-07-23 10:45:00,66.97,67.07,66.97,67.02,1100.0,60.0707,60.1604,60.0707,60.1155,1100.0
2015-07-23 10:50:00,67.0,67.09,67.0,67.09,1400.0,60.0976,60.1783,60.0976,60.1783,1400.0
2015-07-23 10:55:00,67.06,67.07,67.05,67.07,2000.0,60.1514,60.1604,60.1425,60.1604,2000.0
2015-07-23 11:00:00,67.07,67.11,67.03,67.11,4701.0,60.1604,60.1963,60.1245,60.1963,4701.0
2015-07-23 11:05:00,67.13,67.16,67.13,67.16,1000.0,60.2142,60.2411,60.2142,60.2411,1000.0
2015-07-23 11:10:00,67.14,67.17,67.07,67.07,2500.0,60.2232,60.2501,60.1604,60.1604,2500.0
2015-07-23 11:15:00,67.07,67.1,67.06,67.07,1400.0,60.1604,60.1873,60.1514,60.1604,1400.0
2015-07-23 11:20:00,67.12,67.12,67.05,67.11,1400.0,60.2052,60.2052,60.1425,60.1963,1400.0
2015-07-23 11:25:00,67.11,67.11,67.06,67.08,2610.0,60.1963,60.1963,60.1514,60.1694,2610.0
2015-07-23 11:30:00,67.05,67.08,66.98,66.98,6710.0,60.1425,60.1694,60.0797,60.0797,6710.0
2015-07-23 11:35:00,66.95,66.95,66.89,66.9,1500.0,60.0528,60.0528,59.9989,60.0079,1500.0
2015-07-23 11:40:00,66.89,66.89,66.82,66.87,1800.0,59.9989,59.9989,59.9361,59.981,1800.0
2015-07-23 11:45:00,66.83,66.83,66.78,66.83,5900.0,59.9451,59.9451,59.9003,59.9451,5900.0
2015-07-23 11:50:00,66.86,66.86,66.79,66.8,2400.0,59.972,59.972,59.9092,59.9182,2400.0
2015-07-23 11:55:00,66.8,66.84,66.79,66.79,1200.0,59.9182,59.9541,59.9092,59.9092,1200.0
2015-07-23 12:00:00,66.74,66.74,66.67,66.69,1430.0,59.8644,59.8644,59.8016,59.8195,1430.0
2015-07-23 12:05:00,66.69,66.69,66.63,66.68,1450.0,59.8195,59.8195,59.7657,59.8106,1450.0
2015-07-23 12:10:00,66.7,66.7,66.66,66.66,1400.0,59.8285,59.8285,59.7926,59.7926,1400.0
2015-07-23 12:15:00,66.66,66.66,66.51,66.51,910.0,59.7926,59.7926,59.6581,59.6581,910.0
2015-07-23 12:20:00,66.49,66.5,66.42,66.44,1800.0,59.6401,59.6491,59.5774,59.5953,1800.0
2015-07-23 12:25:00,66.42,66.47,66.38,66.44,2070.0,59.5774,59.6222,59.5415,59.5953,2070.0
2015-07-23 12:30:00,66.44,66.51,66.44,66.51,2800.0,59.5953,59.6581,59.5953,59.6581,2800.0
2015-07-23 12:35:00,66.52,66.56,66.5,66.56,2300.0,59.6671,59.7029,59.6491,59.7029,2300.0
2015-07-23 12:40:00,66.58,66.61,66.58,66.61,800.0,59.7209,59.7478,59.7209,59.7478,800.0
2015-07-23 12:45:00,66.61,66.69,66.6,66.64,8800.0,59.7478,59.8195,59.7388,59.7747,8800.0
2015-07-23 12:50:00,66.67,66.68,66.64,66.64,1800.0,59.8016,59.8106,59.7747,59.7747,1800.0
2015-07-23 12:55:00,66.64,66.65,66.63,66.64,5514.0,59.7747,59.7837,59.7657,59.7747,5514.0
2015-07-23 13:00:00,66.64,66.76,66.64,66.75,14940.0,59.7747,59.8823,59.7747,59.8734,14940.0
2015-07-23 13:05:00,66.76,66.95,66.76,66.94,14600.0,59.8823,60.0528,59.8823,60.0438,14600.0
2015-07-23 13:10:00,66.94,66.98,66.83,66.89,53474.0,60.0438,60.0797,59.9451,59.9989,53474.0
2015-07-23 13:15:00,66.9,66.95,66.7,66.73,20994.0,60.0079,60.0528,59.8285,59.8554,20994.0
2015-07-23 13:20:00,66.76,66.76,66.68,66.7,2983.0,59.8823,59.8823,59.8106,59.8285,2983.0
2015-07-23 13:25:00,66.69,66.79,66.6,66.79,6674.0,59.8195,59.9092,59.7388,59.9092,6674.0
2015-07-23 13:30:00,66.81,66.81,66.66,66.69,2300.0,59.9272,59.9272,59.7926,59.8195,2300.0
2015-07-23 13:35:00,66.69,66.72,66.67,66.7,4000.0,59.8195,59.8465,59.8016,59.8285,4000.0
2015-07-23 13:40:00,66.7,66.72,66.67,66.7,4248.0,59.8285,59.8465,59.8016,59.8285,4248.0
2015-07-23 13:45:00,66.7,66.82,66.69,66.82,3551.0,59.8285,59.9361,59.8195,59.9361,3551.0
2015-07-23 13:50:00,66.8,66.84,66.78,66.81,2664.0,59.9182,59.9541,59.9003,59.9272,2664.0
2015-07-23 13:55:00,66.81,66.93,66.81,66.9,3100.0,59.9272,60.0348,59.9272,60.0079,3100.0
2015-07-23 14:00:00,66.91,66.93,66.85,66.85,4464.0,60.0169,60.0348,59.9631,59.9631,4464.0
2015-07-23 14:05:00,66.85,66.9,66.85,66.88,1500.0,59.9631,60.0079,59.9631,59.99,1500.0
2015-07-23 14:10:00,66.91,66.92,66.82,66.85,3750.0,60.0169,60.0258,59.9361,59.9631,3750.0
2015-07-23 14:15:00,66.83,66.83,66.8,66.82,1300.0,59.9451,59.9451,59.9182,59.9361,1300.0
2015-07-23 14:20:00,66.8,66.84,66.76,66.76,4800.0,59.9182,59.9541,59.8823,59.8823,4800.0
2015-07-23 14:25:00,66.82,66.82,66.7,66.7,2800.0,59.9361,59.9361,59.8285,59.8285,2800.0
2015-07-23 14:30:00,66.71,66.73,66.69,66.69,2139.0,59.8375,59.8554,59.8195,59.8195,2139.0
2015-07-23 14:35:00,66.67,66.68,66.64,66.67,3464.0,59.8016,59.8106,59.7747,59.8016,3464.0
2015-07-23 14:40:00,66.65,66.68,66.65,66.66,2150.0,59.7837,59.8106,59.7837,59.7926,2150.0
2015-07-23 14:45:00,66.66,66.66,66.53,66.53,6045.0,59.7926,59.7926,59.676,59.676,6045.0
2015-07-23 14:50:00,66.53,66.54,66.41,66.44,5700.0,59.676,59.685,59.5684,59.5953,5700.0
2015-07-23 14:55:00,66.46,66.47,66.44,66.47,800.0,59.6132,59.6222,59.5953,59.6222,800.0
2015-07-23 15:00:00,66.48,66.48,66.42,66.44,3800.0,59.6312,59.6312,59.5774,59.5953,3800.0
2015-07-23 15:05:00,66.44,66.45,66.4,66.44,4118.0,59.5953,59.6043,59.5594,59.5953,4118.0
2015-07-23 15:10:00,66.43,66.45,66.38,66.45,5200.0,59.5863,59.6043,59.5415,59.6043,5200.0
2015-07-23 15:15:00,66.44,66.49,66.43,66.48,5100.0,59.5953,59.6401,59.5863,59.6312,5100.0
2015-07-23 15:20:00,66.48,66.56,66.45,66.56,7918.0,59.6312,59.7029,59.6043,59.7029,7918.0
2015-07-23 15:25:00,66.54,66.54,66.5,66.53,2852.0,59.685,59.685,59.6491,59.676,2852.0
2015-07-23 15:30:00,66.56,66.58,66.51,66.54,4808.0,59.7029,59.7209,59.6581,59.685,4808.0
2015-07-23 15:35:00,66.54,66.63,66.52,66.62,6247.0,59.685,59.7657,59.6671,59.7568,6247.0
2015-07-23 15:40:00,66.63,66.66,66.57,66.57,5345.0,59.7657,59.7926,59.7119,59.7119,5345.0
2015-07-23 15:45:00,66.58,66.59,66.51,66.57,8102.0,59.7209,59.7298,59.6581,59.7119,8102.0
2015-07-23 15:50:00,66.59,66.6,66.54,66.6,16786.0,59.7298,59.7388,59.685,59.7388,16786.0
2015-07-23 15:55:00,66.6,66.61,66.54,66.56,37136.0,59.7388,59.7478,59.685,59.7029,37136.0
2015-07-24 09:30:00,66.46,66.9,66.46,66.9,4620.0,59.6132,60.0079,59.6132,60.0079,4620.0
2015-07-24 09:35:00,66.83,66.86,66.52,66.58,2700.0,59.9451,59.972,59.6671,59.7209,2700.0
2015-07-24 09:40:00,66.61,66.76,66.55,66.72,2700.0,59.7478,59.8823,59.694,59.8465,2700.0
2015-07-24 09:45:00,66.7,66.81,66.68,66.76,4400.0,59.8285,59.9272,59.8106,59.8823,4400.0
2015-07-24 09:50:00,66.79,67.05,66.79,67.05,3410.0,59.9092,60.1425,59.9092,60.1425,3410.0
2015-07-24 09:55:00,66.99,67.15,66.69,67.12,13767.0,60.0886,60.2322,59.8195,60.2052,13767.0
2015-07-24 10:00:00,67.08,67.1,67.0,67.01,5600.0,60.1694,60.1873,60.0976,60.1066,5600.0
2015-07-24 10:05:00,67.0,67.21,66.99,67.21,7284.0,60.0976,60.286,60.0886,60.286,7284.0
2015-07-24 10:10:00,67.2,67.24,67.03,67.05,8242.0,60.277,60.3129,60.1245,60.1425,8242.0
2015-07-24 10:15:00,67.05,67.05,66.84,66.85,5028.0,60.1425,60.1425,59.9541,59.9631,5028.0
2015-07-24 10:20:00,66.85,66.89,66.8,66.86,3400.0,59.9631,59.9989,59.9182,59.972,3400.0
2015-07-24 10:25:00,66.86,66.95,66.84,66.93,3248.0,59.972,60.0528,59.9541,60.0348,3248.0
2015-07-24 10:30:00,66.9,67.02,66.88,66.99,15209.0,60.0079,60.1155,59.99,60.0886,15209.0
2015-07-24 10:35:00,67.02,67.06,66.96,66.99,4010.0,60.1155,60.1514,60.0617,60.0886,4010.0
2015-07-24 10:40:00,66.99,67.02,66.9,67.0,3500.0,60.0886,60.1155,60.0079,60.0976,3500.0
2015-07-24 10:45:00,67.04,67.04,66.95,66.97,2400.0,60.1335,60.1335,60.0528,60.0707,2400.0
2015-07-24 10:50:00,66.99,67.04,66.99,67.02,2000.0,60.0886,60.1335,60.0886,60.1155,2000.0
2015-07-24 10:55:00,67.01,67.01,66.94,66.95,5477.0,60.1066,60.1066,60.0438,60.0528,5477.0
2015-07-24 11:00:00,66.94,66.94,66.89,66.9,3054.0,60.0438,60.0438,59.9989,60.0079,3054.0
2015-07-24 11:05:00,66.89,66.98,66.89,66.97,4012.0,59.9989,60.0797,59.9989,60.0707,4012.0
2015-07-24 11:10:00,66.96,67.0,66.94,66.97,7000.0,60.0617,60.0976,60.0438,60.0707,7000.0
2015-07-24 11:15:00,66.97,66.99,66.97,66.99,1400.0,60.0707,60.0886,60.0707,60.0886,1400.0
2015-07-24 11:20:00,67.01,67.05,66.99,67.05,6102.0,60.1066,60.1425,60.0886,60.1425,6102.0
2015-07-24 11:25:00,67.03,67.09,67.03,67.05,4829.0,60.1245,60.1783,60.1245,60.1425,4829.0
2015-07-24 11:30:00,67.06,67.06,67.01,67.04,1500.0,60.1514,60.1514,60.1066,60.1335,1500.0
2015-07-24 11:35:00,67.03,67.08,67.02,67.08,3301.0,60.1245,60.1694,60.1155,60.1694,3301.0
2015-07-24 11:40:00,67.09,67.15,67.04,67.04,12800.0,60.1783,60.2322,60.1335,60.1335,12800.0
2015-07-24 11:45:00,67.03,67.03,66.95,66.99,1500.0,60.1245,60.1245,60.0528,60.0886,1500.0
2015-07-24 11:50:00,66.94,66.94,66.9,66.93,2018.0,60.0438,60.0438,60.0079,60.0348,2018.0
2015-07-24 11:55:00,66.91,66.93,66.91,66.93,1200.0,60.0169,60.0348,60.0169,60.0348,1200.0
2015-07-24 12:00:00,66.96,67.01,66.91,66.92,5300.0,60.0617,60.1066,60.0169,60.0258,5300.0
2015-07-24 12:05:00,66.93,66.97,66.93,66.97,1700.0,60.0348,60.0707,60.0348,60.0707,1700.0
2015-07-24 12:10:00,66.97,66.98,66.93,66.95,3835.0,60.0707,60.0797,60.0348,60.0528,3835.0
2015-07-24 12:15:00,66.93,66.94,66.91,66.94,5600.0,60.0348,60.0438,60.0169,60.0438,5600.0
2015-07-24 12:20:00,66.94,66.94,66.92,66.92,2534.0,60.0438,60.0438,60.0258,60.0258,2534.0
2015-07-24 12:25:00,66.92,66.96,66.92,66.94,2900.0,60.0258,60.0617,60.0258,60.0438,2900.0
2015-07-24 12:30:00,66.96,66.98,66.93,66.95,3300.0,60.0617,60.0797,60.0348,60.0528,3300.0
2015-07-24 12:35:00,66.95,66.97,66.93,66.93,2400.0,60.0528,60.0707,60.0348,60.0348,2400.0
2015-07-24 12:40:00,66.94,67.0,66.94,67.0,2100.0,60.0438,60.0976,60.0438,60.0976,2100.0
2015-07-24 12:45:00,66.97,66.99,66.9,66.9,6029.0,60.0707,60.0886,60.0079,60.0079,6029.0
2015-07-24 12:50:00,66.89,66.92,66.89,66.9,1800.0,59.9989,60.0258,59.9989,60.0079,1800.0
2015-07-24 12:55:00,66.89,66.89,66.85,66.86,3000.0,59.9989,59.9989,59.9631,59.972,3000.0
2015-07-24 13:00:00,66.86,66.89,66.86,66.89,864.0,59.972,59.9989,59.972,59.9989,864.0
2015-07-24 13:05:00,66.9,66.94,66.88,66.94,3342.0,60.0079,60.0438,59.99,60.0438,3342.0
2015-07-24 13:10:00,66.94,66.99,66.89,66.9,7214.0,60.0438,60.0886,59.9989,60.0079,7214.0
2015-07-24 13:15:00,66.9,66.94,66.9,66.94,3414.0,60.0079,60.0438,60.0079,60.0438,3414.0
2015-07-24 13:20:00,66.92,66.94,66.91,66.94,9900.0,60.0258,60.0438,60.0169,60.0438,9900.0
2015-07-24 13:25:00,66.93,66.98,66.93,66.97,2600.0,60.0348,60.0797,60.0348,60.0707,2600.0
2015-07-24 13:30:00,66.95,66.96,66.93,66.94,3291.0,60.0528,60.0617,60.0348,60.0438,3291.0
2015-07-24 13:35:00,66.93,66.93,66.89,66.91,3800.0,60.0348,60.0348,59.9989,60.0169,3800.0
2015-07-24 13:40:00,66.89,66.9,66.84,66.84,5955.0,59.9989,60.0079,59.9541,59.9541,5955.0
2015-07-24 13:45:00,66.85,66.92,66.8,66.86,15927.0,59.9631,60.0258,59.9182,59.972,15927.0
2015-07-24 13:50:00,66.86,66.91,66.86,66.9,1800.0,59.972,60.0169,59.972,60.0079,1800.0
2015-07-24 13:55:00,66.89,66.91,66.87,66.89,6319.0,59.9989,60.0169,59.981,59.9989,6319.0
2015-07-24 14:00:00,66.87,66.87,66.8,66.82,4100.0,59.981,59.981,59.9182,59.9361,4100.0
2015-07-24 14:05:00,66.82,66.82,66.8,66.8,1400.0,59.9361,59.9361,59.9182,59.9182,1400.0
2015-07-24 14:10:00,66.82,66.85,66.81,66.82,1900.0,59.9361,59.9631,59.9272,59.9361,1900.0
2015-07-24 14:15:00,66.8,66.81,66.72,66.72,6500.0,59.9182,59.9272,59.8465,59.8465,6500.0
2015-07-24 14:20:00,66.72,66.76,66.68,66.76,4287.0,59.8465,59.8823,59.8106,59.8823,4287.0
2015-07-24 14:25:00,66.78,66.81,66.78,66.8,1900.0,59.9003,59.9272,59.9003,59.9182,1900.0
2015-07-24 14:30:00,66.78,66.79,66.74,66.74,1958.0,59.9003,59.9092,59.8644,59.8644,1958.0
2015-07-24 14:35:00,66.73,66.74,66.68,66.71,3200.0,59.8554,59.8644,59.8106,59.8375,3200.0
2015-07-24 14:40:00,66.69,66.69,66.68,66.68,3200.0,59.8195,59.8195,59.8106,59.8106,3200.0
2015-07-24 14:45:00,66.67,66.67,66.64,66.64,5554.0,59.8016,59.8016,59.7747,59.7747,5554.0
2015-07-24 14:50:00,66.64,66.64,66.59,66.61,3500.0,59.7747,59.7747,59.7298,59.7478,3500.0
2015-07-24 14:55:00,66.62,66.75,66.62,66.73,4900.0,59.7568,59.8734,59.7568,59.8554,4900.0
2015-07-24 15:00:00,66.73,66.8,66.7,66.79,10610.0,59.8554,59.9182,59.8285,59.9092,10610.0
2015-07-24 15:05:00,66.81,66.89,66.81,66.88,8200.0,59.9272,59.9989,59.9272,59.99,8200.0
2015-07-24 15:10:00,66.89,66.98,66.89,66.93,17623.0,59.9989,60.0797,59.9989,60.0348,17623.0
2015-07-24 15:15:00,66.93,66.98,66.92,66.96,18622.0,60.0348,60.0797,60.0258,60.0617,18622.0
2015-07-24 15:20:00,66.95,66.96,66.86,66.86,11302.0,60.0528,60.0617,59.972,59.972,11302.0
2015-07-24 15:25:00,66.84,66.86,66.82,66.83,15993.0,59.9541,59.972,59.9361,59.9451,15993.0
2015-07-24 15:30:00,66.83,66.86,66.81,66.86,11507.0,59.9451,59.972,59.9272,59.972,11507.0
2015-07-24 15:35:00,66.86,66.88,66.84,66.84,6600.0,59.972,59.99,59.9541,59.9541,6600.0
2015-07-24 15:40:00,66.84,66.86,66.84,66.85,7383.0,59.9541,59.972,59.9541,59.9631,7383.0
2015-07-24 15:45:00,66.84,66.86,66.83,66.84,13942.0,59.9541,59.972,59.9451,59.9541,13942.0
2015-07-24 15:50:00,66.86,66.87,66.84,66.87,8701.0,59.972,59.981,59.9541,59.981,8701.0
2015-07-24 15:55:00,66.86,66.94,66.85,66.88,51968.0,59.972,60.0438,59.9631,59.99,51968.0
2015-07-27 09:30:00,66.35,66.42,66.31,66.33,6088.0,59.5146,59.5774,59.4787,59.4966,6088.0
2015-07-27 09:35:00,66.31,66.31,66.06,66.06,4311.0,59.4787,59.4787,59.2544,59.2544,4311.0
2015-07-27 09:40:00,66.07,66.28,66.06,66.28,7130.0,59.2634,59.4518,59.2544,59.4518,7130.0
2015-07-27 09:45:00,66.21,66.21,66.06,66.21,3700.0,59.389,59.389,59.2544,59.389,3700.0
2015-07-27 09:50:00,66.19,66.38,66.18,66.29,3034.0,59.3711,59.5415,59.3621,59.4608,3034.0
2015-07-27 09:55:00,66.29,66.44,66.29,66.31,3900.0,59.4608,59.5953,59.4608,59.4787,3900.0
2015-07-27 10:00:00,66.29,66.29,66.08,66.08,2903.0,59.4608,59.4608,59.2724,59.2724,2903.0
2015-07-27 10:05:00,66.03,66.05,65.95,65.95,2364.0,59.2275,59.2455,59.1558,59.1558,2364.0
2015-07-27 10:10:00,65.95,66.03,65.95,66.02,3600.0,59.1558,59.2275,59.1558,59.2186,3600.0
2015-07-27 10:15:00,66.02,66.31,66.02,66.31,8253.0,59.2186,59.4787,59.2186,59.4787,8253.0
2015-07-27 10:20:00,66.33,66.34,66.15,66.17,16586.0,59.4966,59.5056,59.3352,59.3531,16586.0
2015-07-27 10:25:00,66.16,66.24,66.12,66.23,5100.0,59.3441,59.4159,59.3083,59.4069,5100.0
2015-07-27 10:30:00,66.23,66.28,66.19,66.28,3700.0,59.4069,59.4518,59.3711,59.4518,3700.0
2015-07-27 10:35:00,66.31,66.36,66.2,66.2,3395.0,59.4787,59.5235,59.38,59.38,3395.0
2015-07-27 10:40:00,66.28,66.29,66.25,66.29,2400.0,59.4518,59.4608,59.4249,59.4608,2400.0
2015-07-27 10:45:00,66.29,66.33,66.22,66.24,2300.0,59.4608,59.4966,59.398,59.4159,2300.0
2015-07-27 10:50:00,66.24,66.24,66.14,66.14,1728.0,59.4159,59.4159,59.3262,59.3262,1728.0
2015-07-27 10:55:00,66.14,66.14,66.0,66.0,5600.0,59.3262,59.3262,59.2006,59.2006,5600.0
2015-07-27 11:00:00,66.04,66.11,65.98,66.11,3100.0,59.2365,59.2993,59.1827,59.2993,3100.0
2015-07-27 11:05:00,66.12,66.18,66.12,66.15,2201.0,59.3083,59.3621,59.3083,59.3352,2201.0
2015-07-27 11:10:00,66.16,66.16,66.04,66.05,4700.0,59.3441,59.3441,59.2365,59.2455,4700.0
2015-07-27 11:15:00,66.04,66.05,65.92,65.92,2600.0,59.2365,59.2455,59.1289,59.1289,2600.0
2015-07-27 11:20:00,65.95,65.96,65.89,65.95,3788.0,59.1558,59.1647,59.102,59.1558,3788.0
2015-07-27 11:25:00,65.96,66.02,65.96,65.96,6200.0,59.1647,59.2186,59.1647,59.1647,6200.0
2015-07-27 11:30:00,65.97,66.0,65.93,66.0,2000.0,59.1737,59.2006,59.1378,59.2006,2000.0
2015-07-27 11:35:00,66.0,66.06,65.97,66.06,2500.0,59.2006,59.2544,59.1737,59.2544,2500.0
2015-07-27 11:40:00,66.01,66.04,66.01,66.02,1010.0,59.2096,59.2365,59.2096,59.2186,1010.0
2015-07-27 11:45:00,65.98,66.01,65.95,65.98,2727.0,59.1827,59.2096,59.1558,59.1827,2727.0
2015-07-27 11:50:00,65.97,65.99,65.93,65.97,1300.0,59.1737,59.1917,59.1378,59.1737,1300.0
2015-07-27 11:55:00,65.92,65.97,65.92,65.92,2400.0,59.1289,59.1737,59.1289,59.1289,2400.0
2015-07-27 12:00:00,65.94,65.95,65.92,65.92,1439.0,59.1468,59.1558,59.1289,59.1289,1439.0
2015-07-27 12:05:00,65.91,65.91,65.85,65.85,1700.0,59.1199,59.1199,59.0661,59.0661,1700.0
2015-07-27 12:10:00,65.87,65.87,65.8,65.8,1300.0,59.084,59.084,59.0212,59.0212,1300.0
2015-07-27 12:15:00,65.82,65.85,65.82,65.85,1206.0,59.0392,59.0661,59.0392,59.0661,1206.0
2015-07-27 12:20:00,65.86,65.86,65.8,65.83,1700.0,59.075,59.075,59.0212,59.0481,1700.0
2015-07-27 12:25:00,65.84,65.86,65.83,65.86,1900.0,59.0571,59.075,59.0481,59.075,1900.0
2015-07-27 12:30:00,65.87,65.87,65.82,65.82,900.0,59.084,59.084,59.0392,59.0392,900.0
2015-07-27 12:35:00,65.82,65.86,65.82,65.83,1400.0,59.0392,59.075,59.0392,59.0481,1400.0
2015-07-27 12:40:00,65.83,65.83,65.79,65.79,900.0,59.0481,59.0481,59.0123,59.0123,900.0
2015-07-27 12:45:00,65.8,65.8,65.74,65.74,900.0,59.0212,59.0212,58.9674,58.9674,900.0
2015-07-27 12:50:00,65.74,65.74,65.72,65.72,1300.0,58.9674,58.9674,58.9495,58.9495,1300.0
2015-07-27 12:55:00,65.7,65.72,65.66,65.68,1550.0,58.9315,58.9495,58.8957,58.9136,1550.0
2015-07-27 13:00:00,65.69,65.69,65.66,65.66,1800.0,58.9226,58.9226,58.8957,58.8957,1800.0
2015-07-27 13:05:00,65.66,65.7,65.66,65.69,1900.0,58.8957,58.9315,58.8957,58.9226,1900.0
2015-07-27 13:10:00,65.7,65.71,65.65,65.65,1500.0,58.9315,58.9405,58.8867,58.8867,1500.0
2015-07-27 13:15:00,65.67,65.72,65.65,65.65,1700.0,58.9046,58.9495,58.8867,58.8867,1700.0
2015-07-27 13:20:00,65.64,65.72,65.63,65.7,3100.0,58.8777,58.9495,58.8687,58.9315,3100.0
2015-07-27 13:25:00,65.7,65.7,65.67,65.67,1200.0,58.9315,58.9315,58.9046,58.9046,1200.0
2015-07-27 13:30:00,65.7,65.71,65.7,65.71,700.0,58.9315,58.9405,58.9315,58.9405,700.0
2015-07-27 13:35:00,65.7,65.71,65.63,65.65,2873.0,58.9315,58.9405,58.8687,58.8867,2873.0
2015-07-27 13:40:00,65.64,65.64,65.6,65.6,4200.0,58.8777,58.8777,58.8418,58.8418,4200.0
2015-07-27 13:45:00,65.61,65.66,65.59,65.65,2453.0,58.8508,58.8957,58.8329,58.8867,2453.0
2015-07-27 13:50:00,65.64,65.66,65.63,65.64,1099.0,58.8777,58.8957,58.8687,58.8777,1099.0
2015-07-27 13:55:00,65.64,65.64,65.59,65.59,2800.0,58.8777,58.8777,58.8329,58.8329,2800.0
2015-07-27 14:00:00,65.62,65.65,65.6,65.62,1350.0,58.8598,58.8867,58.8418,58.8598,1350.0
2015-07-27 14:05:00,65.64,65.67,65.62,65.63,3505.0,58.8777,58.9046,58.8598,58.8687,3505.0
2015-07-27 14:10:00,65.63,65.67,65.62,65.67,900.0,58.8687,58.9046,58.8598,58.9046,900.0
2015-07-27 14:15:00,65.67,65.71,65.66,65.69,5147.0,58.9046,58.9405,58.8957,58.9226,5147.0
2015-07-27 14:20:00,65.69,65.72,65.62,65.64,2934.0,58.9226,58.9495,58.8598,58.8777,2934.0
2015-07-27 14:25:00,65.64,65.74,65.64,65.68,900.0,58.8777,58.9674,58.8777,58.9136,900.0
2015-07-27 14:30:00,65.7,65.72,65.62,65.64,4436.0,58.9315,58.9495,58.8598,58.8777,4436.0
2015-07-27 14:35:00,65.63,65.67,65.62,65.67,4600.0,58.8687,58.9046,58.8598,58.9046,4600.0
2015-07-27 14:40:00,65.69,65.72,65.68,65.72,6200.0,58.9226,58.9495,58.9136,58.9495,6200.0
2015-07-27 14:45:00,65.72,65.73,65.68,65.73,11800.0,58.9495,58.9584,58.9136,58.9584,11800.0
2015-07-27 14:50:00,65.74,65.75,65.7,65.7,4300.0,58.9674,58.9764,58.9315,58.9315,4300.0
2015-07-27 14:55:00,65.7,65.73,65.67,65.71,6300.0,58.9315,58.9584,58.9046,58.9405,6300.0
2015-07-27 15:00:00,65.71,65.71,65.64,65.67,5229.0,58.9405,58.9405,58.8777,58.9046,5229.0
2015-07-27 15:05:00,65.66,65.67,65.65,65.66,2110.0,58.8957,58.9046,58.8867,58.8957,2110.0
2015-07-27 15:10:00,65.65,65.7,65.65,65.67,2702.0,58.8867,58.9315,58.8867,58.9046,2702.0
2015-07-27 15:15:00,65.67,65.68,65.61,65.61,3921.0,58.9046,58.9136,58.8508,58.8508,3921.0
2015-07-27 15:20:00,65.61,65.65,65.6,65.62,2615.0,58.8508,58.8867,58.8418,58.8598,2615.0
2015-07-27 15:25:00,65.62,65.64,65.59,65.6,3771.0,58.8598,58.8777,58.8329,58.8418,3771.0
2015-07-27 15:30:00,65.6,65.65,65.6,65.62,2800.0,58.8418,58.8867,58.8418,58.8598,2800.0
2015-07-27 15:35:00,65.62,65.62,65.54,65.61,3850.0,58.8598,58.8598,58.788,58.8508,3850.0
2015-07-27 15:40:00,65.59,65.68,65.56,65.66,15617.0,58.8329,58.9136,58.806,58.8957,15617.0
2015-07-27 15:45:00,65.65,65.65,65.57,65.61,5550.0,58.8867,58.8867,58.8149,58.8508,5550.0
2015-07-27 15:50:00,65.6,65.64,65.57,65.57,9547.0,58.8418,58.8777,58.8149,58.8149,9547.0
2015-07-27 15:55:00,65.57,65.74,65.57,65.72,25528.0,58.8149,58.9674,58.8149,58.9495,25528.0
2015-07-28 09:30:00,65.92,65.92,65.42,65.42,6671.0,59.1289,59.1289,58.6804,58.6804,6671.0
2015-07-28 09:35:00,65.42,65.95,65.42,65.6,3975.0,58.6804,59.1558,58.6804,58.8418,3975.0
2015-07-28 09:40:00,65.5,65.7,65.5,65.68,4890.0,58.7521,58.9315,58.7521,58.9136,4890.0
2015-07-28 09:45:00,65.68,65.69,65.58,65.69,5170.0,58.9136,58.9226,58.8239,58.9226,5170.0
2015-07-28 09:50:00,65.68,65.83,65.6,65.83,3200.0,58.9136,59.0481,58.8418,59.0481,3200.0
2015-07-28 09:55:00,65.83,65.86,65.83,65.86,1600.0,59.0481,59.075,59.0481,59.075,1600.0
2015-07-28 10:00:00,65.81,65.81,65.69,65.69,3200.0,59.0302,59.0302,58.9226,58.9226,3200.0
2015-07-28 10:05:00,65.69,65.71,65.67,65.7,22015.0,58.9226,58.9405,58.9046,58.9315,22015.0
2015-07-28 10:10:00,65.69,65.75,65.66,65.66,3200.0,58.9226,58.9764,58.8957,58.8957,3200.0
2015-07-28 10:15:00,65.66,65.67,65.59,65.59,1700.0,58.8957,58.9046,58.8329,58.8329,1700.0
2015-07-28 10:20:00,65.53,65.61,65.51,65.54,2000.0,58.779,58.8508,58.7611,58.788,2000.0
2015-07-28 10:25:00,65.53,65.54,65.49,65.53,6700.0,58.779,58.788,58.7432,58.779,6700.0
2015-07-28 10:30:00,65.59,65.64,65.59,65.59,36600.0,58.8329,58.8777,58.8329,58.8329,36600.0
2015-07-28 10:35:00,65.58,65.65,65.55,65.64,3700.0,58.8239,58.8867,58.797,58.8777,3700.0
2015-07-28 10:40:00,65.68,65.68,65.66,65.68,1240.0,58.9136,58.9136,58.8957,58.9136,1240.0
2015-07-28 10:45:00,65.66,65.73,65.66,65.69,2600.0,58.8957,58.9584,58.8957,58.9226,2600.0
2015-07-28 10:50:00,65.69,65.7,65.65,65.7,1600.0,58.9226,58.9315,58.8867,58.9315,1600.0
2015-07-28 10:55:00,65.69,65.69,65.64,65.67,2600.0,58.9226,58.9226,58.8777,58.9046,2600.0
2015-07-28 11:00:00,65.67,65.67,65.59,65.62,3526.0,58.9046,58.9046,58.8329,58.8598,3526.0
2015-07-28 11:05:00,65.63,65.68,65.63,65.67,12218.0,58.8687,58.9136,58.8687,58.9046,12218.0
2015-07-28 11:10:00,65.68,65.68,65.62,65.63,5654.0,58.9136,58.9136,58.8598,58.8687,5654.0
2015-07-28 11:15:00,65.66,65.67,65.62,65.64,1200.0,58.8957,58.9046,58.8598,58.8777,1200.0
2015-07-28 11:20:00,65.66,65.82,65.65,65.82,55808.0,58.8957,59.0392,58.8867,59.0392,55808.0
2015-07-28 11:25:00,65.84,65.89,65.8,65.84,11300.0,59.0571,59.102,59.0212,59.0571,11300.0
2015-07-28 11:30:00,65.87,65.91,65.84,65.91,3737.0,59.084,59.1199,59.0571,59.1199,3737.0
2015-07-28 11:35:00,65.92,65.94,65.92,65.94,800.0,59.1289,59.1468,59.1289,59.1468,800.0
2015-07-28 11:40:00,65.97,66.01,65.97,65.98,1206.0,59.1737,59.2096,59.1737,59.1827,1206.0
2015-07-28 11:45:00,65.98,66.02,65.98,66.02,450.0,59.1827,59.2186,59.1827,59.2186,450.0
2015-07-28 11:50:00,66.03,66.06,66.0,66.06,900.0,59.2275,59.2544,59.2006,59.2544,900.0
2015-07-28 11:55:00,66.07,66.07,65.99,65.99,1850.0,59.2634,59.2634,59.1917,59.1917,1850.0
2015-07-28 12:00:00,66.0,66.08,65.98,66.08,1400.0,59.2006,59.2724,59.1827,59.2724,1400.0
2015-07-28 12:05:00,66.1,66.11,66.08,66.11,900.0,59.2903,59.2993,59.2724,59.2993,900.0
2015-07-28 12:10:00,66.13,66.18,66.13,66.13,2200.0,59.3172,59.3621,59.3172,59.3172,2200.0
2015-07-28 12:15:00,66.15,66.22,66.15,66.2,1800.0,59.3352,59.398,59.3352,59.38,1800.0
2015-07-28 12:20:00,66.2,66.24,66.19,66.22,1300.0,59.38,59.4159,59.3711,59.398,1300.0
2015-07-28 12:25:00,66.21,66.21,66.13,66.14,1950.0,59.389,59.389,59.3172,59.3262,1950.0
2015-07-28 12:30:00,66.14,66.14,66.07,66.11,800.0,59.3262,59.3262,59.2634,59.2993,800.0
2015-07-28 12:35:00,66.11,66.18,66.11,66.16,3322.0,59.2993,59.3621,59.2993,59.3441,3322.0
2015-07-28 12:40:00,66.15,66.15,66.09,66.09,3651.0,59.3352,59.3352,59.2814,59.2814,3651.0
2015-07-28 12:45:00,66.08,66.11,66.07,66.09,1500.0,59.2724,59.2993,59.2634,59.2814,1500.0
2015-07-28 12:50:00,66.09,66.16,66.09,66.15,7350.0,59.2814,59.3441,59.2814,59.3352,7350.0
2015-07-28 12:55:00,66.15,66.15,66.1,66.1,5600.0,59.3352,59.3352,59.2903,59.2903,5600.0
2015-07-28 13:00:00,66.06,66.08,66.03,66.05,4783.0,59.2544,59.2724,59.2275,59.2455,4783.0
2015-07-28 13:05:00,66.05,66.2,66.04,66.2,3300.0,59.2455,59.38,59.2365,59.38,3300.0
2015-07-28 13:10:00,66.25,66.25,66.19,66.19,5100.0,59.4249,59.4249,59.3711,59.3711,5100.0
2015-07-28 13:15:00,66.19,66.21,66.18,66.2,1600.0,59.3711,59.389,59.3621,59.38,1600.0
2015-07-28 13:20:00,66.23,66.24,66.2,66.22,4700.0,59.4069,59.4159,59.38,59.398,4700.0
2015-07-28 13:25:00,66.2,66.21,66.03,66.07,16450.0,59.38,59.389,59.2275,59.2634,16450.0
2015-07-28 13:30:00,66.05,66.1,66.05,66.1,1900.0,59.2455,59.2903,59.2455,59.2903,1900.0
2015-07-28 13:35:00,66.08,66.09,65.98,66.0,11270.0,59.2724,59.2814,59.1827,59.2006,11270.0
2015-07-28 13:40:00,66.05,66.05,66.02,66.02,1454.0,59.2455,59.2455,59.2186,59.2186,1454.0
2015-07-28 13:45:00,66.02,66.02,65.93,65.96,6600.0,59.2186,59.2186,59.1378,59.1647,6600.0
2015-07-28 13:50:00,65.95,65.96,65.92,65.96,1900.0,59.1558,59.1647,59.1289,59.1647,1900.0
2015-07-28 13:55:00,65.96,65.99,65.94,65.98,1700.0,59.1647,59.1917,59.1468,59.1827,1700.0
2015-07-28 14:00:00,65.98,66.0,65.98,66.0,1500.0,59.1827,59.2006,59.1827,59.2006,1500.0
2015-07-28 14:05:00,66.0,66.11,66.0,66.11,1700.0,59.2006,59.2993,59.2006,59.2993,1700.0
2015-07-28 14:10:00,66.11,66.14,66.0,66.02,3616.0,59.2993,59.3262,59.2006,59.2186,3616.0
2015-07-28 14:15:00,66.06,66.12,66.06,66.09,5656.0,59.2544,59.3083,59.2544,59.2814,5656.0
2015-07-28 14:20:00,66.09,66.09,66.0,66.01,3060.0,59.2814,59.2814,59.2006,59.2096,3060.0
2015-07-28 14:25:00,66.01,66.05,66.01,66.05,5132.0,59.2096,59.2455,59.2096,59.2455,5132.0
2015-07-28 14:30:00,66.05,66.06,66.0,66.0,1648.0,59.2455,59.2544,59.2006,59.2006,1648.0
2015-07-28 14:35:00,66.0,66.02,66.0,66.01,1700.0,59.2006,59.2186,59.2006,59.2096,1700.0
2015-07-28 14:40:00,66.01,66.01,65.98,65.99,3228.0,59.2096,59.2096,59.1827,59.1917,3228.0
2015-07-28 14:45:00,65.98,65.99,65.97,65.98,2569.0,59.1827,59.1917,59.1737,59.1827,2569.0
2015-07-28 14:50:00,65.98,66.05,65.98,66.05,2950.0,59.1827,59.2455,59.1827,59.2455,2950.0
2015-07-28 14:55:00,66.05,66.05,65.95,65.99,4612.0,59.2455,59.2455,59.1558,59.1917,4612.0
2015-07-28 15:00:00,65.99,65.99,65.96,65.97,2461.0,59.1917,59.1917,59.1647,59.1737,2461.0
2015-07-28 15:05:00,65.99,66.04,65.99,66.0,8828.0,59.1917,59.2365,59.1917,59.2006,8828.0
2015-07-28 15:10:00,65.99,66.0,65.99,65.99,1000.0,59.1917,59.2006,59.1917,59.1917,1000.0
2015-07-28 15:15:00,66.0,66.03,65.99,66.03,7115.0,59.2006,59.2275,59.1917,59.2275,7115.0
2015-07-28 15:20:00,66.03,66.06,66.02,66.02,7815.0,59.2275,59.2544,59.2186,59.2186,7815.0
2015-07-28 15:25:00,66.02,66.06,66.01,66.03,3138.0,59.2186,59.2544,59.2096,59.2275,3138.0
2015-07-28 15:30:00,66.04,66.07,66.02,66.04,4785.0,59.2365,59.2634,59.2186,59.2365,4785.0
2015-07-28 15:35:00,66.04,66.07,66.02,66.02,6487.0,59.2365,59.2634,59.2186,59.2186,6487.0
2015-07-28 15:40:00,66.01,66.04,65.99,65.99,4489.0,59.2096,59.2365,59.1917,59.1917,4489.0
2015-07-28 15:45:00,65.97,66.0,65.96,65.99,5351.0,59.1737,59.2006,59.1647,59.1917,5351.0
2015-07-28 15:50:00,65.98,66.06,65.98,66.01,17303.0,59.1827,59.2544,59.1827,59.2096,17303.0
2015-07-28 15:55:00,66.01,66.05,65.98,66.04,29945.0,59.2096,59.2455,59.1827,59.2365,29945.0
2015-07-29 09:30:00,65.98,66.05,65.98,66.05,2768.0,59.1827,59.2455,59.1827,59.2455,2768.0
2015-07-29 09:35:00,66.04,66.18,66.04,66.13,4224.0,59.2365,59.3621,59.2365,59.3172,4224.0
2015-07-29 09:40:00,66.14,66.14,65.82,65.92,2149.0,59.3262,59.3262,59.0392,59.1289,2149.0
2015-07-29 09:45:00,65.87,65.92,65.77,65.84,5298.0,59.084,59.1289,58.9943,59.0571,5298.0
2015-07-29 09:50:00,65.87,65.97,65.84,65.97,700.0,59.084,59.1737,59.0571,59.1737,700.0
2015-07-29 09:55:00,66.0,66.09,65.95,66.04,3950.0,59.2006,59.2814,59.1558,59.2365,3950.0
2015-07-29 10:00:00,66.04,66.05,65.93,65.93,1000.0,59.2365,59.2455,59.1378,59.1378,1000.0
2015-07-29 10:05:00,65.94,65.94,65.82,65.82,2900.0,59.1468,59.1468,59.0392,59.0392,2900.0
2015-07-29 10:10:00,65.82,65.85,65.7,65.71,3619.0,59.0392,59.0661,58.9315,58.9405,3619.0
2015-07-29 10:15:00,65.7,65.81,65.7,65.81,2450.0,58.9315,59.0302,58.9315,59.0302,2450.0
2015-07-29 10:20:00,65.8,65.87,65.78,65.79,2500.0,59.0212,59.084,59.0033,59.0123,2500.0
2015-07-29 10:25:00,65.75,65.84,65.75,65.84,1200.0,58.9764,59.0571,58.9764,59.0571,1200.0
2015-07-29 10:30:00,65.84,65.98,65.83,65.96,4200.0,59.0571,59.1827,59.0481,59.1647,4200.0
2015-07-29 10:35:00,65.96,65.99,65.88,65.88,2400.0,59.1647,59.1917,59.093,59.093,2400.0
2015-07-29 10:40:00,65.89,66.01,65.89,66.01,3822.0,59.102,59.2096,59.102,59.2096,3822.0
2015-07-29 10:45:00,66.04,66.06,66.01,66.01,1500.0,59.2365,59.2544,59.2096,59.2096,1500.0
2015-07-29 10:50:00,65.99,66.08,65.97,66.08,1900.0,59.1917,59.2724,59.1737,59.2724,1900.0
2015-07-29 10:55:00,66.08,66.1,66.02,66.04,2000.0,59.2724,59.2903,59.2186,59.2365,2000.0
2015-07-29 11:00:00,66.04,66.05,66.0,66.04,1500.0,59.2365,59.2455,59.2006,59.2365,1500.0
2015-07-29 11:05:00,66.06,66.06,65.91,65.91,2531.0,59.2544,59.2544,59.1199,59.1199,2531.0
2015-07-29 11:10:00,65.91,65.97,65.91,65.97,900.0,59.1199,59.1737,59.1199,59.1737,900.0
2015-07-29 11:15:00,65.97,66.04,65.97,66.03,2800.0,59.1737,59.2365,59.1737,59.2275,2800.0
2015-07-29 11:20:00,66.05,66.12,66.05,66.11,1300.0,59.2455,59.3083,59.2455,59.2993,1300.0
2015-07-29 11:25:00,66.12,66.2,66.12,66.12,2600.0,59.3083,59.38,59.3083,59.3083,2600.0
2015-07-29 11:30:00,66.12,66.18,66.12,66.18,1900.0,59.3083,59.3621,59.3083,59.3621,1900.0
2015-07-29 11:35:00,66.19,66.25,66.19,66.24,1500.0,59.3711,59.4249,59.3711,59.4159,1500.0
2015-07-29 11:40:00,66.25,66.39,66.25,66.39,2300.0,59.4249,59.5504,59.4249,59.5504,2300.0
2015-07-29 11:45:00,66.4,66.4,66.34,66.35,1722.0,59.5594,59.5594,59.5056,59.5146,1722.0
2015-07-29 11:50:00,66.31,66.37,66.29,66.37,1331.0,59.4787,59.5325,59.4608,59.5325,1331.0
2015-07-29 11:55:00,66.31,66.39,66.31,66.39,2600.0,59.4787,59.5504,59.4787,59.5504,2600.0
2015-07-29 12:00:00,66.38,66.38,66.32,66.32,1600.0,59.5415,59.5415,59.4877,59.4877,1600.0
2015-07-29 12:05:00,66.34,66.41,66.34,66.41,2692.0,59.5056,59.5684,59.5056,59.5684,2692.0
2015-07-29 12:10:00,66.41,66.46,66.41,66.46,1000.0,59.5684,59.6132,59.5684,59.6132,1000.0
2015-07-29 12:15:00,66.47,66.49,66.46,66.49,1431.0,59.6222,59.6401,59.6132,59.6401,1431.0
2015-07-29 12:20:00,66.45,66.45,66.38,66.4,6730.0,59.6043,59.6043,59.5415,59.5594,6730.0
2015-07-29 12:25:00,66.42,66.5,66.41,66.48,2190.0,59.5774,59.6491,59.5684,59.6312,2190.0
2015-07-29 12:30:00,66.48,66.53,66.48,66.51,1300.0,59.6312,59.676,59.6312,59.6581,1300.0
2015-07-29 12:35:00,66.51,66.53,66.46,66.53,2160.0,59.6581,59.676,59.6132,59.676,2160.0
2015-07-29 12:40:00,66.54,66.56,66.52,66.54,2700.0,59.685,59.7029,59.6671,59.685,2700.0
2015-07-29 12:45:00,66.55,66.61,66.55,66.59,962.0,59.694,59.7478,59.694,59.7298,962.0
2015-07-29 12:50:00,66.59,66.63,66.58,66.61,1408.0,59.7298,59.7657,59.7209,59.7478,1408.0
2015-07-29 12:55:00,66.61,66.61,66.53,66.53,2200.0,59.7478,59.7478,59.676,59.676,2200.0
2015-07-29 13:00:00,66.57,66.57,66.44,66.47,2514.0,59.7119,59.7119,59.5953,59.6222,2514.0
2015-07-29 13:05:00,66.47,66.49,66.42,66.42,1300.0,59.6222,59.6401,59.5774,59.5774,1300.0
2015-07-29 13:10:00,66.45,66.45,66.4,66.4,1000.0,59.6043,59.6043,59.5594,59.5594,1000.0
2015-07-29 13:15:00,66.41,66.49,66.41,66.49,1600.0,59.5684,59.6401,59.5684,59.6401,1600.0
2015-07-29 13:20:00,66.48,66.5,66.46,66.46,1300.0,59.6312,59.6491,59.6132,59.6132,1300.0
2015-07-29 13:25:00,66.47,66.55,66.47,66.53,2525.0,59.6222,59.694,59.6222,59.676,2525.0
2015-07-29 13:30:00,66.52,66.55,66.52,66.55,1100.0,59.6671,59.694,59.6671,59.694,1100.0
2015-07-29 13:35:00,66.57,66.62,66.57,66.61,2550.0,59.7119,59.7568,59.7119,59.7478,2550.0
2015-07-29 13:40:00,66.64,66.7,66.64,66.66,21450.0,59.7747,59.8285,59.7747,59.7926,21450.0
2015-07-29 13:45:00,66.68,66.68,66.65,66.65,1961.0,59.8106,59.8106,59.7837,59.7837,1961.0
2015-07-29 13:50:00,66.65,66.67,66.64,66.67,2900.0,59.7837,59.8016,59.7747,59.8016,2900.0
2015-07-29 13:55:00,66.69,66.72,66.68,66.68,1800.0,59.8195,59.8465,59.8106,59.8106,1800.0
2015-07-29 14:00:00,66.69,66.79,66.58,66.63,4500.0,59.8195,59.9092,59.7209,59.7657,4500.0
2015-07-29 14:05:00,66.64,66.69,66.62,66.69,2665.0,59.7747,59.8195,59.7568,59.8195,2665.0
2015-07-29 14:10:00,66.68,66.77,66.68,66.75,3300.0,59.8106,59.8913,59.8106,59.8734,3300.0
2015-07-29 14:15:00,66.76,66.88,66.76,66.84,5484.0,59.8823,59.99,59.8823,59.9541,5484.0
2015-07-29 14:20:00,66.87,66.88,66.82,66.82,2600.0,59.981,59.99,59.9361,59.9361,2600.0
2015-07-29 14:25:00,66.82,66.82,66.76,66.79,1000.0,59.9361,59.9361,59.8823,59.9092,1000.0
2015-07-29 14:30:00,66.79,66.88,66.76,66.88,4010.0,59.9092,59.99,59.8823,59.99,4010.0
2015-07-29 14:35:00,66.85,66.87,66.82,66.86,3052.0,59.9631,59.981,59.9361,59.972,3052.0
2015-07-29 14:40:00,66.85,66.95,66.85,66.95,3617.0,59.9631,60.0528,59.9631,60.0528,3617.0
2015-07-29 14:45:00,66.96,67.0,66.91,66.95,5138.0,60.0617,60.0976,60.0169,60.0528,5138.0
2015-07-29 14:50:00,66.93,66.94,66.9,66.9,2800.0,60.0348,60.0438,60.0079,60.0079,2800.0
2015-07-29 14:55:00,66.91,66.99,66.9,66.93,4400.0,60.0169,60.0886,60.0079,60.0348,4400.0
2015-07-29 15:00:00,66.91,66.92,66.84,66.84,1700.0,60.0169,60.0258,59.9541,59.9541,1700.0
2015-07-29 15:05:00,66.84,66.85,66.82,66.83,4900.0,59.9541,59.9631,59.9361,59.9451,4900.0
2015-07-29 15:10:00,66.83,66.89,66.83,66.89,3196.0,59.9451,59.9989,59.9451,59.9989,3196.0
2015-07-29 15:15:00,66.88,66.88,66.79,66.79,6695.0,59.99,59.99,59.9092,59.9092,6695.0
2015-07-29 15:20:00,66.8,66.88,66.8,66.84,7065.0,59.9182,59.99,59.9182,59.9541,7065.0
2015-07-29 15:25:00,66.84,66.91,66.84,66.91,5842.0,59.9541,60.0169,59.9541,60.0169,5842.0
2015-07-29 15:30:00,66.89,66.89,66.81,66.81,9864.0,59.9989,59.9989,59.9272,59.9272,9864.0
2015-07-29 15:35:00,66.84,66.89,66.81,66.89,8285.0,59.9541,59.9989,59.9272,59.9989,8285.0
2015-07-29 15:40:00,66.88,66.95,66.88,66.95,8300.0,59.99,60.0528,59.99,60.0528,8300.0
2015-07-29 15:45:00,66.97,67.03,66.93,66.97,11668.0,60.0707,60.1245,60.0348,60.0707,11668.0
2015-07-29 15:50:00,66.96,66.96,66.88,66.9,15795.0,60.0617,60.0617,59.99,60.0079,15795.0
2015-07-29 15:55:00,66.9,66.93,66.87,66.88,24249.0,60.0079,60.0348,59.981,59.99,24249.0
2015-07-30 09:30:00,66.44,66.92,66.34,66.38,2325.0,59.5953,60.0258,59.5056,59.5415,2325.0
2015-07-30 09:35:00,66.39,66.89,66.39,66.4,600.0,59.5504,59.9989,59.5504,59.5594,600.0
2015-07-30 09:40:00,66.55,66.73,66.38,66.38,1100.0,59.694,59.8554,59.5415,59.5415,1100.0
2015-07-30 09:45:00,66.57,66.62,65.94,66.47,3923.0,59.7119,59.7568,59.1468,59.6222,3923.0
2015-07-30 09:50:00,66.4,66.41,66.11,66.26,1550.0,59.5594,59.5684,59.2993,59.4338,1550.0
2015-07-30 09:55:00,66.34,66.65,66.33,66.52,3799.0,59.5056,59.7837,59.4966,59.6671,3799.0
2015-07-30 10:00:00,66.47,67.1,66.47,67.01,9272.0,59.6222,60.1873,59.6222,60.1066,9272.0
2015-07-30 10:05:00,67.06,67.24,66.66,66.7,3500.0,60.1514,60.3129,59.7926,59.8285,3500.0
2015-07-30 10:10:00,66.65,67.02,66.61,66.88,5400.0,59.7837,60.1155,59.7478,59.99,5400.0
2015-07-30 10:15:00,67.0,67.0,66.8,66.81,2200.0,60.0976,60.0976,59.9182,59.9272,2200.0
2015-07-30 10:20:00,66.85,67.0,66.85,66.97,6050.0,59.9631,60.0976,59.9631,60.0707,6050.0
2015-07-30 10:25:00,66.97,66.98,66.79,66.79,1600.0,60.0707,60.0797,59.9092,59.9092,1600.0
2015-07-30 10:30:00,66.84,67.51,66.84,67.34,8800.0,59.9541,60.5551,59.9541,60.4026,8800.0
2015-07-30 10:35:00,67.35,67.4,67.16,67.16,3700.0,60.4115,60.4564,60.2411,60.2411,3700.0
2015-07-30 10:40:00,67.02,67.16,67.0,67.16,2530.0,60.1155,60.2411,60.0976,60.2411,2530.0
2015-07-30 10:45:00,67.01,67.14,67.01,67.04,2000.0,60.1066,60.2232,60.1066,60.1335,2000.0
2015-07-30 10:50:00,67.08,67.16,67.06,67.13,7800.0,60.1694,60.2411,60.1514,60.2142,7800.0
2015-07-30 10:55:00,67.09,67.24,67.04,67.04,4300.0,60.1783,60.3129,60.1335,60.1335,4300.0
2015-07-30 11:00:00,67.07,67.09,66.97,67.05,3890.0,60.1604,60.1783,60.0707,60.1425,3890.0
2015-07-30 11:05:00,67.15,67.15,67.11,67.13,2200.0,60.2322,60.2322,60.1963,60.2142,2200.0
2015-07-30 11:10:00,67.1,67.34,67.1,67.34,3610.0,60.1873,60.4026,60.1873,60.4026,3610.0
2015-07-30 11:15:00,67.36,67.42,67.36,67.37,1406.0,60.4205,60.4743,60.4205,60.4295,1406.0
2015-07-30 11:20:00,67.38,67.74,67.38,67.59,2500.0,60.4385,60.7614,60.4385,60.6268,2500.0
2015-07-30 11:25:00,67.56,67.7,67.56,67.65,9220.0,60.5999,60.7255,60.5999,60.6806,9220.0
2015-07-30 11:30:00,67.65,67.67,67.55,67.55,7900.0,60.6806,60.6986,60.5909,60.5909,7900.0
2015-07-30 11:35:00,67.6,67.69,67.58,67.69,1300.0,60.6358,60.7165,60.6179,60.7165,1300.0
2015-07-30 11:40:00,67.69,67.9,67.69,67.73,20247.0,60.7165,60.9049,60.7165,60.7524,20247.0
2015-07-30 11:45:00,67.72,68.01,67.72,67.81,7928.0,60.7434,61.0036,60.7434,60.8242,7928.0
2015-07-30 11:50:00,67.76,67.86,67.76,67.84,3500.0,60.7793,60.869,60.7793,60.8511,3500.0
2015-07-30 11:55:00,67.84,68.11,67.79,67.87,10618.0,60.8511,61.0933,60.8062,60.878,10618.0
2015-07-30 12:00:00,67.96,68.12,67.96,68.12,2900.0,60.9587,61.1022,60.9587,61.1022,2900.0
2015-07-30 12:05:00,68.05,68.05,68.05,68.05,100.0,61.0394,61.0394,61.0394,61.0394,100.0
2015-07-30 12:10:00,68.14,68.15,68.1,68.14,1500.0,61.1202,61.1291,61.0843,61.1202,1500.0
2015-07-30 12:15:00,68.14,68.28,68.14,68.25,3350.0,61.1202,61.2457,61.1202,61.2188,3350.0
2015-07-30 12:20:00,68.24,68.24,68.15,68.22,1310.0,61.2099,61.2099,61.1291,61.1919,1310.0
2015-07-30 12:25:00,68.17,68.23,68.17,68.19,1500.0,61.1471,61.2009,61.1471,61.165,1500.0
2015-07-30 12:30:00,68.19,68.19,67.99,68.02,3000.0,61.165,61.165,60.9856,61.0125,3000.0
2015-07-30 12:35:00,67.99,68.13,67.93,68.13,1100.0,60.9856,61.1112,60.9318,61.1112,1100.0
2015-07-30 12:40:00,68.05,68.2,67.97,68.2,2915.0,61.0394,61.174,60.9677,61.174,2915.0
2015-07-30 12:45:00,68.12,68.28,68.06,68.28,2300.0,61.1022,61.2457,61.0484,61.2457,2300.0
2015-07-30 12:50:00,68.17,68.22,68.16,68.17,500.0,61.1471,61.1919,61.1381,61.1471,500.0
2015-07-30 12:55:00,68.16,68.16,68.11,68.11,300.0,61.1381,61.1381,61.0933,61.0933,300.0
2015-07-30 13:00:00,68.16,68.18,68.13,68.18,1200.0,61.1381,61.156,61.1112,61.156,1200.0
2015-07-30 13:05:00,68.11,68.21,68.11,68.2,2300.0,61.0933,61.183,61.0933,61.174,2300.0
2015-07-30 13:10:00,68.24,68.24,68.19,68.19,1100.0,61.2099,61.2099,61.165,61.165,1100.0
2015-07-30 13:15:00,68.16,68.22,68.16,68.19,800.0,61.1381,61.1919,61.1381,61.165,800.0
2015-07-30 13:20:00,68.15,68.23,68.15,68.18,1600.0,61.1291,61.2009,61.1291,61.156,1600.0
2015-07-30 13:25:00,68.2,68.3,68.15,68.24,1900.0,61.174,61.2637,61.1291,61.2099,1900.0
2015-07-30 13:30:00,68.3,68.38,68.19,68.19,3151.0,61.2637,61.3354,61.165,61.165,3151.0
2015-07-30 13:35:00,68.26,68.26,68.18,68.18,1100.0,61.2278,61.2278,61.156,61.156,1100.0
2015-07-30 13:40:00,68.21,68.25,68.2,68.2,2510.0,61.183,61.2188,61.174,61.174,2510.0
2015-07-30 13:45:00,68.21,68.33,68.21,68.28,2497.0,61.183,61.2906,61.183,61.2457,2497.0
2015-07-30 13:50:00,68.27,68.36,68.26,68.32,2453.0,61.2368,61.3175,61.2278,61.2816,2453.0
2015-07-30 13:55:00,68.34,68.35,68.27,68.27,1800.0,61.2996,61.3085,61.2368,61.2368,1800.0
2015-07-30 14:00:00,68.26,68.29,68.24,68.26,500.0,61.2278,61.2547,61.2099,61.2278,500.0
2015-07-30 14:05:00,68.28,68.31,68.23,68.23,5904.0,61.2457,61.2726,61.2009,61.2009,5904.0
2015-07-30 14:10:00,68.24,68.26,68.2,68.2,1500.0,61.2099,61.2278,61.174,61.174,1500.0
2015-07-30 14:15:00,68.2,68.21,68.2,68.21,300.0,61.174,61.183,61.174,61.183,300.0
2015-07-30 14:20:00,68.23,68.24,68.16,68.16,1600.0,61.2009,61.2099,61.1381,61.1381,1600.0
2015-07-30 14:25:00,68.2,68.22,68.17,68.18,1996.0,61.174,61.1919,61.1471,61.156,1996.0
2015-07-30 14:30:00,68.14,68.21,68.14,68.21,2700.0,61.1202,61.183,61.1202,61.183,2700.0
2015-07-30 14:35:00,68.2,68.22,68.19,68.21,2200.0,61.174,61.1919,61.165,61.183,2200.0
2015-07-30 14:40:00,68.2,68.21,68.11,68.14,4700.0,61.174,61.183,61.0933,61.1202,4700.0
2015-07-30 14:45:00,68.15,68.23,68.14,68.22,2816.0,61.1291,61.2009,61.1202,61.1919,2816.0
2015-07-30 14:50:00,68.23,68.23,68.17,68.17,3300.0,61.2009,61.2009,61.1471,61.1471,3300.0
2015-07-30 14:55:00,68.19,68.2,68.16,68.17,2800.0,61.165,61.174,61.1381,61.1471,2800.0
2015-07-30 15:00:00,68.16,68.2,68.16,68.19,4100.0,61.1381,61.174,61.1381,61.165,4100.0
2015-07-30 15:05:00,68.19,68.28,68.18,68.27,5922.0,61.165,61.2457,61.156,61.2368,5922.0
2015-07-30 15:10:00,68.3,68.3,68.03,68.03,9764.0,61.2637,61.2637,61.0215,61.0215,9764.0
2015-07-30 15:15:00,68.03,68.17,68.03,68.09,2650.0,61.0215,61.1471,61.0215,61.0753,2650.0
2015-07-30 15:20:00,68.09,68.11,67.92,67.92,11930.0,61.0753,61.0933,60.9228,60.9228,11930.0
2015-07-30 15:25:00,67.92,68.05,67.92,67.98,4084.0,60.9228,61.0394,60.9228,60.9766,4084.0
2015-07-30 15:30:00,67.96,68.0,67.91,67.99,7045.0,60.9587,60.9946,60.9139,60.9856,7045.0
2015-07-30 15:35:00,67.99,68.03,67.88,67.92,6110.0,60.9856,61.0215,60.8869,60.9228,6110.0
2015-07-30 15:40:00,67.94,68.07,67.94,67.99,3886.0,60.9408,61.0574,60.9408,60.9856,3886.0
2015-07-30 15:45:00,67.99,68.0,67.83,67.95,112691.0,60.9856,60.9946,60.8421,60.9497,112691.0
2015-07-30 15:50:00,67.94,68.03,67.89,68.01,18273.0,60.9408,61.0215,60.8959,61.0036,18273.0
2015-07-30 15:55:00,68.01,68.06,67.91,68.03,21665.0,61.0036,61.0484,60.9139,61.0215,21665.0
2015-07-31 09:30:00,68.36,68.5,68.15,68.23,6392.0,61.3175,61.4431,61.1291,61.2009,6392.0
2015-07-31 09:35:00,68.18,68.25,68.18,68.25,1400.0,61.156,61.2188,61.156,61.2188,1400.0
2015-07-31 09:40:00,68.24,68.24,68.17,68.17,800.0,61.2099,61.2099,61.1471,61.1471,800.0
2015-07-31 09:45:00,68.39,68.51,68.3,68.32,4700.0,61.3444,61.452,61.2637,61.2816,4700.0
2015-07-31 09:50:00,68.36,68.62,68.36,68.57,2910.0,61.3175,61.5507,61.3175,61.5059,2910.0
2015-07-31 09:55:00,68.58,68.62,68.52,68.52,2600.0,61.5148,61.5507,61.461,61.461,2600.0
2015-07-31 10:00:00,68.5,68.55,68.43,68.45,5679.0,61.4431,61.4879,61.3803,61.3982,5679.0
2015-07-31 10:05:00,68.43,68.45,68.31,68.44,2600.0,61.3803,61.3982,61.2726,61.3893,2600.0
2015-07-31 10:10:00,68.41,68.41,68.34,68.36,1900.0,61.3623,61.3623,61.2996,61.3175,1900.0
2015-07-31 10:15:00,68.36,68.41,68.36,68.39,2706.0,61.3175,61.3623,61.3175,61.3444,2706.0
2015-07-31 10:20:00,68.33,68.45,68.33,68.45,3200.0,61.2906,61.3982,61.2906,61.3982,3200.0
2015-07-31 10:25:00,68.46,68.48,68.41,68.41,900.0,61.4072,61.4251,61.3623,61.3623,900.0
2015-07-31 10:30:00,68.41,68.45,68.38,68.45,2757.0,61.3623,61.3982,61.3354,61.3982,2757.0
2015-07-31 10:35:00,68.45,68.58,68.45,68.58,2300.0,61.3982,61.5148,61.3982,61.5148,2300.0
2015-07-31 10:40:00,68.56,68.58,68.5,68.57,3050.0,61.4969,61.5148,61.4431,61.5059,3050.0
2015-07-31 10:45:00,68.59,68.73,68.58,68.71,2993.0,61.5238,61.6494,61.5148,61.6314,2993.0
2015-07-31 10:50:00,68.71,68.83,68.71,68.77,1600.0,61.6314,61.7391,61.6314,61.6853,1600.0
2015-07-31 10:55:00,68.76,68.8,68.72,68.8,1900.0,61.6763,61.7122,61.6404,61.7122,1900.0
2015-07-31 11:00:00,68.77,68.77,68.7,68.76,3100.0,61.6853,61.6853,61.6225,61.6763,3100.0
2015-07-31 11:05:00,68.75,68.77,68.72,68.72,2496.0,61.6673,61.6853,61.6404,61.6404,2496.0
2015-07-31 11:10:00,68.68,68.71,68.68,68.7,400.0,61.6045,61.6314,61.6045,61.6225,400.0
2015-07-31 11:15:00,68.7,68.7,68.62,68.62,1706.0,61.6225,61.6225,61.5507,61.5507,1706.0
2015-07-31 11:20:00,68.62,68.62,68.54,68.54,1500.0,61.5507,61.5507,61.479,61.479,1500.0
2015-07-31 11:25:00,68.55,68.61,68.53,68.61,2400.0,61.4879,61.5417,61.47,61.5417,2400.0
2015-07-31 11:30:00,68.61,68.61,68.58,68.58,1800.0,61.5417,61.5417,61.5148,61.5148,1800.0
2015-07-31 11:35:00,68.58,68.64,68.58,68.64,2587.0,61.5148,61.5687,61.5148,61.5687,2587.0
2015-07-31 11:40:00,68.65,68.68,68.59,68.6,5210.0,61.5776,61.6045,61.5238,61.5328,5210.0
2015-07-31 11:45:00,68.61,68.66,68.61,68.66,1812.0,61.5417,61.5866,61.5417,61.5866,1812.0
2015-07-31 11:50:00,68.67,68.67,68.62,68.62,880.0,61.5956,61.5956,61.5507,61.5507,880.0
2015-07-31 11:55:00,68.63,68.63,68.6,68.62,2700.0,61.5597,61.5597,61.5328,61.5507,2700.0
2015-07-31 12:00:00,68.64,68.65,68.61,68.63,3520.0,61.5687,61.5776,61.5417,61.5597,3520.0
2015-07-31 12:05:00,68.61,68.61,68.54,68.54,1600.0,61.5417,61.5417,61.479,61.479,1600.0
2015-07-31 12:10:00,68.53,68.54,68.5,68.5,1100.0,61.47,61.479,61.4431,61.4431,1100.0
2015-07-31 12:15:00,68.51,68.52,68.49,68.49,2972.0,61.452,61.461,61.4341,61.4341,2972.0
2015-07-31 12:20:00,68.49,68.5,68.35,68.35,4676.0,61.4341,61.4431,61.3085,61.3085,4676.0
2015-07-31 12:25:00,68.35,68.37,68.35,68.35,2400.0,61.3085,61.3265,61.3085,61.3085,2400.0
2015-07-31 12:30:00,68.36,68.36,68.33,68.33,2100.0,61.3175,61.3175,61.2906,61.2906,2100.0
2015-07-31 12:35:00,68.33,68.33,68.24,68.24,3050.0,61.2906,61.2906,61.2099,61.2099,3050.0
2015-07-31 12:40:00,68.25,68.29,68.25,68.29,3000.0,61.2188,61.2547,61.2188,61.2547,3000.0
2015-07-31 12:45:00,68.3,68.37,68.3,68.37,2000.0,61.2637,61.3265,61.2637,61.3265,2000.0
2015-07-31 12:50:00,68.37,68.44,68.36,68.44,1300.0,61.3265,61.3893,61.3175,61.3893,1300.0
2015-07-31 12:55:00,68.4,68.4,68.36,68.36,800.0,61.3534,61.3534,61.3175,61.3175,800.0
2015-07-31 13:00:00,68.36,68.41,68.36,68.41,1200.0,61.3175,61.3623,61.3175,61.3623,1200.0
2015-07-31 13:05:00,68.46,68.51,68.46,68.51,1100.0,61.4072,61.452,61.4072,61.452,1100.0
2015-07-31 13:10:00,68.54,68.55,68.45,68.45,1600.0,61.479,61.4879,61.3982,61.3982,1600.0
2015-07-31 13:15:00,68.4,68.42,68.39,68.42,400.0,61.3534,61.3713,61.3444,61.3713,400.0
2015-07-31 13:20:00,68.38,68.39,68.35,68.35,800.0,61.3354,61.3444,61.3085,61.3085,800.0
2015-07-31 13:25:00,68.35,68.38,68.35,68.37,2100.0,61.3085,61.3354,61.3085,61.3265,2100.0
2015-07-31 13:30:00,68.36,68.37,68.35,68.35,720.0,61.3175,61.3265,61.3085,61.3085,720.0
2015-07-31 13:35:00,68.36,68.36,68.33,68.34,1221.0,61.3175,61.3175,61.2906,61.2996,1221.0
2015-07-31 13:40:00,68.34,68.34,68.31,68.33,1790.0,61.2996,61.2996,61.2726,61.2906,1790.0
2015-07-31 13:45:00,68.34,68.38,68.34,68.38,1300.0,61.2996,61.3354,61.2996,61.3354,1300.0
2015-07-31 13:50:00,68.4,68.42,68.4,68.42,1120.0,61.3534,61.3713,61.3534,61.3713,1120.0
2015-07-31 13:55:00,68.41,68.41,68.38,68.39,1400.0,61.3623,61.3623,61.3354,61.3444,1400.0
2015-07-31 14:00:00,68.37,68.38,68.31,68.31,2300.0,61.3265,61.3354,61.2726,61.2726,2300.0
2015-07-31 14:05:00,68.32,68.42,68.31,68.38,5143.0,61.2816,61.3713,61.2726,61.3354,5143.0
2015-07-31 14:10:00,68.34,68.34,68.34,68.34,500.0,61.2996,61.2996,61.2996,61.2996,500.0
2015-07-31 14:15:00,68.32,68.38,68.32,68.38,1300.0,61.2816,61.3354,61.2816,61.3354,1300.0
2015-07-31 14:20:00,68.41,68.41,68.31,68.31,1198.0,61.3623,61.3623,61.2726,61.2726,1198.0
2015-07-31 14:25:00,68.31,68.34,68.3,68.34,1939.0,61.2726,61.2996,61.2637,61.2996,1939.0
2015-07-31 14:30:00,68.36,68.37,68.34,68.36,1937.0,61.3175,61.3265,61.2996,61.3175,1937.0
2015-07-31 14:35:00,68.36,68.36,68.31,68.32,2500.0,61.3175,61.3175,61.2726,61.2816,2500.0
2015-07-31 14:40:00,68.33,68.34,68.28,68.28,1500.0,61.2906,61.2996,61.2457,61.2457,1500.0
2015-07-31 14:45:00,68.28,68.29,68.22,68.29,2048.0,61.2457,61.2547,61.1919,61.2547,2048.0
2015-07-31 14:50:00,68.34,68.34,68.33,68.34,100.0,61.2996,61.2996,61.2906,61.2996,100.0
2015-07-31 14:55:00,68.33,68.33,68.28,68.29,3981.0,61.2906,61.2906,61.2457,61.2547,3981.0
2015-07-31 15:00:00,68.3,68.36,68.3,68.36,3405.0,61.2637,61.3175,61.2637,61.3175,3405.0
2015-07-31 15:05:00,68.36,68.42,68.36,68.42,2400.0,61.3175,61.3713,61.3175,61.3713,2400.0
2015-07-31 15:10:00,68.39,68.44,68.36,68.36,3110.0,61.3444,61.3893,61.3175,61.3175,3110.0
2015-07-31 15:15:00,68.32,68.36,68.29,68.35,3400.0,61.2816,61.3175,61.2547,61.3085,3400.0
2015-07-31 15:20:00,68.35,68.35,68.32,68.32,1500.0,61.3085,61.3085,61.2816,61.2816,1500.0
2015-07-31 15:25:00,68.29,68.31,68.24,68.24,4110.0,61.2547,61.2726,61.2099,61.2099,4110.0
2015-07-31 15:30:00,68.29,68.32,68.26,68.29,3307.0,61.2547,61.2816,61.2278,61.2547,3307.0
2015-07-31 15:35:00,68.29,68.31,68.29,68.31,3272.0,61.2547,61.2726,61.2547,61.2726,3272.0
2015-07-31 15:40:00,68.31,68.31,68.23,68.26,4748.0,61.2726,61.2726,61.2009,61.2278,4748.0
2015-07-31 15:45:00,68.24,68.26,68.12,68.13,8815.0,61.2099,61.2278,61.1022,61.1112,8815.0
2015-07-31 15:50:00,68.1,68.14,68.09,68.14,7732.0,61.0843,61.1202,61.0753,61.1202,7732.0
2015-07-31 15:55:00,68.11,68.2,68.08,68.16,30959.0,61.0933,61.174,61.0663,61.1381,30959.0
2015-08-03 09:30:00,68.19,68.34,68.16,68.16,3906.0,61.165,61.2996,61.1381,61.1381,3906.0
2015-08-03 09:35:00,68.14,68.17,67.94,67.99,1400.0,61.1202,61.1471,60.9408,60.9856,1400.0
2015-08-03 09:40:00,67.97,67.97,67.88,67.96,1000.0,60.9677,60.9677,60.8869,60.9587,1000.0
2015-08-03 09:45:00,67.96,68.07,67.96,68.01,7040.0,60.9587,61.0574,60.9587,61.0036,7040.0
2015-08-03 09:50:00,68.02,68.08,68.0,68.06,2400.0,61.0125,61.0663,60.9946,61.0484,2400.0
2015-08-03 09:55:00,68.09,68.09,68.07,68.09,1200.0,61.0753,61.0753,61.0574,61.0753,1200.0
2015-08-03 10:00:00,68.06,68.07,67.91,67.91,4444.0,61.0484,61.0574,60.9139,60.9139,4444.0
2015-08-03 10:05:00,67.92,67.94,67.9,67.9,2519.0,60.9228,60.9408,60.9049,60.9049,2519.0
2015-08-03 10:10:00,67.89,67.93,67.89,67.93,1169.0,60.8959,60.9318,60.8959,60.9318,1169.0
2015-08-03 10:15:00,67.93,67.93,67.83,67.84,2800.0,60.9318,60.9318,60.8421,60.8511,2800.0
2015-08-03 10:20:00,67.82,67.93,67.81,67.87,3400.0,60.8331,60.9318,60.8242,60.878,3400.0
2015-08-03 10:25:00,67.83,67.86,67.8,67.85,1500.0,60.8421,60.869,60.8152,60.86,1500.0
2015-08-03 10:30:00,67.85,67.87,67.81,67.86,2440.0,60.86,60.878,60.8242,60.869,2440.0
2015-08-03 10:35:00,67.84,67.92,67.84,67.92,800.0,60.8511,60.9228,60.8511,60.9228,800.0
2015-08-03 10:40:00,67.91,67.97,67.91,67.97,1918.0,60.9139,60.9677,60.9139,60.9677,1918.0
2015-08-03 10:45:00,67.92,68.0,67.89,67.93,2900.0,60.9228,60.9946,60.8959,60.9318,2900.0
2015-08-03 10:50:00,67.99,67.99,67.99,67.99,500.0,60.9856,60.9856,60.9856,60.9856,500.0
2015-08-03 10:55:00,67.97,67.97,67.91,67.97,1600.0,60.9677,60.9677,60.9139,60.9677,1600.0
2015-08-03 11:00:00,67.95,67.99,67.89,67.89,2100.0,60.9497,60.9856,60.8959,60.8959,2100.0
2015-08-03 11:05:00,67.88,67.9,67.87,67.87,1600.0,60.8869,60.9049,60.878,60.878,1600.0
2015-08-03 11:10:00,67.87,67.92,67.86,67.89,2591.0,60.878,60.9228,60.869,60.8959,2591.0
2015-08-03 11:15:00,67.93,68.04,67.93,68.04,2200.0,60.9318,61.0305,60.9318,61.0305,2200.0
2015-08-03 11:20:00,68.04,68.07,68.03,68.05,1600.0,61.0305,61.0574,61.0215,61.0394,1600.0
2015-08-03 11:25:00,68.03,68.06,68.0,68.02,800.0,61.0215,61.0484,60.9946,61.0125,800.0
2015-08-03 11:30:00,68.04,68.1,68.03,68.09,2000.0,61.0305,61.0843,61.0215,61.0753,2000.0
2015-08-03 11:35:00,68.09,68.09,68.03,68.03,1500.0,61.0753,61.0753,61.0215,61.0215,1500.0
2015-08-03 11:40:00,68.04,68.04,67.98,68.02,1000.0,61.0305,61.0305,60.9766,61.0125,1000.0
2015-08-03 11:45:00,67.98,68.0,67.95,67.95,1000.0,60.9766,60.9946,60.9497,60.9497,1000.0
2015-08-03 11:50:00,67.95,67.95,67.91,67.92,1233.0,60.9497,60.9497,60.9139,60.9228,1233.0
2015-08-03 11:55:00,67.93,68.03,67.93,68.03,1577.0,60.9318,61.0215,60.9318,61.0215,1577.0
2015-08-03 12:00:00,68.02,68.07,67.86,67.88,6984.0,61.0125,61.0574,60.869,60.8869,6984.0
2015-08-03 12:05:00,67.88,67.88,67.76,67.79,1600.0,60.8869,60.8869,60.7793,60.8062,1600.0
2015-08-03 12:10:00,67.76,67.89,67.76,67.89,2000.0,60.7793,60.8959,60.7793,60.8959,2000.0
2015-08-03 12:15:00,67.91,67.94,67.82,67.82,11300.0,60.9139,60.9408,60.8331,60.8331,11300.0
2015-08-03 12:20:00,67.86,67.86,67.75,67.75,1600.0,60.869,60.869,60.7703,60.7703,1600.0
2015-08-03 12:25:00,67.75,67.77,67.71,67.72,1618.0,60.7703,60.7883,60.7345,60.7434,1618.0
2015-08-03 12:30:00,67.7,67.7,67.6,67.6,2384.0,60.7255,60.7255,60.6358,60.6358,2384.0
2015-08-03 12:35:00,67.6,67.63,67.57,67.59,2100.0,60.6358,60.6627,60.6089,60.6268,2100.0
2015-08-03 12:40:00,67.57,67.59,67.54,67.58,1620.0,60.6089,60.6268,60.582,60.6179,1620.0
2015-08-03 12:45:00,67.58,67.59,67.5,67.52,2100.0,60.6179,60.6268,60.5461,60.564,2100.0
2015-08-03 12:50:00,67.52,67.52,67.42,67.48,2600.0,60.564,60.564,60.4743,60.5282,2600.0
2015-08-03 12:55:00,67.49,67.5,67.43,67.46,3100.0,60.5371,60.5461,60.4833,60.5102,3100.0
2015-08-03 13:00:00,67.42,67.46,67.34,67.44,3400.0,60.4743,60.5102,60.4026,60.4923,3400.0
2015-08-03 13:05:00,67.41,67.41,67.3,67.3,2150.0,60.4654,60.4654,60.3667,60.3667,2150.0
2015-08-03 13:10:00,67.3,67.44,67.3,67.41,1820.0,60.3667,60.4923,60.3667,60.4654,1820.0
2015-08-03 13:15:00,67.42,67.42,67.37,67.37,1200.0,60.4743,60.4743,60.4295,60.4295,1200.0
2015-08-03 13:20:00,67.41,67.49,67.4,67.49,1900.0,60.4654,60.5371,60.4564,60.5371,1900.0
2015-08-03 13:25:00,67.49,67.54,67.49,67.53,900.0,60.5371,60.582,60.5371,60.573,900.0
2015-08-03 13:30:00,67.55,67.57,67.47,67.53,2920.0,60.5909,60.6089,60.5192,60.573,2920.0
2015-08-03 13:35:00,67.58,67.58,67.49,67.5,1260.0,60.6179,60.6179,60.5371,60.5461,1260.0
2015-08-03 13:40:00,67.46,67.52,67.43,67.52,3200.0,60.5102,60.564,60.4833,60.564,3200.0
2015-08-03 13:45:00,67.49,67.54,67.49,67.54,1300.0,60.5371,60.582,60.5371,60.582,1300.0
2015-08-03 13:50:00,67.56,67.57,67.53,67.56,1400.0,60.5999,60.6089,60.573,60.5999,1400.0
2015-08-03 13:55:00,67.56,67.57,67.46,67.5,2744.0,60.5999,60.6089,60.5102,60.5461,2744.0
2015-08-03 14:00:00,67.46,67.51,67.46,67.49,2400.0,60.5102,60.5551,60.5102,60.5371,2400.0
2015-08-03 14:05:00,67.49,67.49,67.38,67.38,1300.0,60.5371,60.5371,60.4385,60.4385,1300.0
2015-08-03 14:10:00,67.38,67.41,67.35,67.39,4800.0,60.4385,60.4654,60.4115,60.4474,4800.0
2015-08-03 14:15:00,67.42,67.48,67.42,67.44,2420.0,60.4743,60.5282,60.4743,60.4923,2420.0
2015-08-03 14:20:00,67.39,67.41,67.37,67.4,800.0,60.4474,60.4654,60.4295,60.4564,800.0
2015-08-03 14:25:00,67.45,67.45,67.39,67.41,2900.0,60.5012,60.5012,60.4474,60.4654,2900.0
2015-08-03 14:30:00,67.45,67.53,67.44,67.44,105700.0,60.5012,60.573,60.4923,60.4923,105700.0
2015-08-03 14:35:00,67.39,67.48,67.39,67.46,2430.0,60.4474,60.5282,60.4474,60.5102,2430.0
2015-08-03 14:40:00,67.48,67.51,67.46,67.51,2898.0,60.5282,60.5551,60.5102,60.5551,2898.0
2015-08-03 14:45:00,67.46,67.5,67.39,67.41,3911.0,60.5102,60.5461,60.4474,60.4654,3911.0
2015-08-03 14:50:00,67.4,67.4,67.34,67.36,2000.0,60.4564,60.4564,60.4026,60.4205,2000.0
2015-08-03 14:55:00,67.37,67.39,67.33,67.39,3900.0,60.4295,60.4474,60.3936,60.4474,3900.0
2015-08-03 15:00:00,67.38,67.42,67.37,67.41,3212.0,60.4385,60.4743,60.4295,60.4654,3212.0
2015-08-03 15:05:00,67.41,67.44,67.4,67.42,1600.0,60.4654,60.4923,60.4564,60.4743,1600.0
2015-08-03 15:10:00,67.42,67.44,67.41,67.44,1800.0,60.4743,60.4923,60.4654,60.4923,1800.0
2015-08-03 15:15:00,67.44,67.44,67.41,67.42,2600.0,60.4923,60.4923,60.4654,60.4743,2600.0
2015-08-03 15:20:00,67.42,67.46,67.42,67.46,5600.0,60.4743,60.5102,60.4743,60.5102,5600.0
2015-08-03 15:25:00,67.46,67.49,67.45,67.47,3910.0,60.5102,60.5371,60.5012,60.5192,3910.0
2015-08-03 15:30:00,67.49,67.51,67.47,67.49,3500.0,60.5371,60.5551,60.5192,60.5371,3500.0
2015-08-03 15:35:00,67.49,67.54,67.49,67.52,6200.0,60.5371,60.582,60.5371,60.564,6200.0
2015-08-03 15:40:00,67.53,67.56,67.53,67.55,14073.0,60.573,60.5999,60.573,60.5909,14073.0
2015-08-03 15:45:00,67.58,67.59,67.52,67.52,11103.0,60.6179,60.6268,60.564,60.564,11103.0
2015-08-03 15:50:00,67.53,67.55,67.52,67.54,11271.0,60.573,60.5909,60.564,60.582,11271.0
2015-08-03 15:55:00,67.54,67.58,67.52,67.55,33248.0,60.582,60.6179,60.564,60.5909,33248.0
2015-08-04 09:30:00,67.82,68.17,67.82,68.02,5337.0,60.8331,61.1471,60.8331,61.0125,5337.0
2015-08-04 09:35:00,67.86,67.86,67.73,67.73,657.0,60.869,60.869,60.7524,60.7524,657.0
2015-08-04 09:40:00,67.77,67.84,67.77,67.81,1140.0,60.7883,60.8511,60.7883,60.8242,1140.0
2015-08-04 09:45:00,67.82,67.83,67.54,67.65,12106.0,60.8331,60.8421,60.582,60.6806,12106.0
2015-08-04 09:50:00,67.7,67.73,67.43,67.43,21842.0,60.7255,60.7524,60.4833,60.4833,21842.0
2015-08-04 09:55:00,67.46,67.48,67.38,67.38,5700.0,60.5102,60.5282,60.4385,60.4385,5700.0
2015-08-04 10:00:00,67.43,67.46,67.38,67.38,5273.0,60.4833,60.5102,60.4385,60.4385,5273.0
2015-08-04 10:05:00,67.37,67.44,67.37,67.4,7000.0,60.4295,60.4923,60.4295,60.4564,7000.0
2015-08-04 10:10:00,67.39,67.46,67.35,67.45,6586.0,60.4474,60.5102,60.4115,60.5012,6586.0
2015-08-04 10:15:00,67.44,67.45,67.32,67.42,5025.0,60.4923,60.5012,60.3846,60.4743,5025.0
2015-08-04 10:20:00,67.4,67.42,67.36,67.36,1470.0,60.4564,60.4743,60.4205,60.4205,1470.0
2015-08-04 10:25:00,67.43,67.45,67.37,67.4,9301.0,60.4833,60.5012,60.4295,60.4564,9301.0
2015-08-04 10:30:00,67.4,67.44,67.38,67.42,3800.0,60.4564,60.4923,60.4385,60.4743,3800.0
2015-08-04 10:35:00,67.42,67.44,67.34,67.34,5533.0,60.4743,60.4923,60.4026,60.4026,5533.0
2015-08-04 10:40:00,67.34,67.36,67.28,67.29,5704.0,60.4026,60.4205,60.3488,60.3577,5704.0
2015-08-04 10:45:00,67.29,67.29,67.23,67.25,7517.0,60.3577,60.3577,60.3039,60.3219,7517.0
2015-08-04 10:50:00,67.24,67.24,67.05,67.05,14618.0,60.3129,60.3129,60.1425,60.1425,14618.0
2015-08-04 10:55:00,67.08,67.08,66.92,67.04,9467.0,60.1694,60.1694,60.0258,60.1335,9467.0
2015-08-04 11:00:00,67.02,67.05,66.96,67.05,30580.0,60.1155,60.1425,60.0617,60.1425,30580.0
2015-08-04 11:05:00,67.05,67.1,66.99,67.0,8629.0,60.1425,60.1873,60.0886,60.0976,8629.0
2015-08-04 11:10:00,67.03,67.08,66.98,67.01,9800.0,60.1245,60.1694,60.0797,60.1066,9800.0
2015-08-04 11:15:00,67.0,67.02,66.97,66.98,7738.0,60.0976,60.1155,60.0707,60.0797,7738.0
2015-08-04 11:20:00,67.0,67.02,66.93,67.02,7300.0,60.0976,60.1155,60.0348,60.1155,7300.0
2015-08-04 11:25:00,67.03,67.07,66.98,66.98,5100.0,60.1245,60.1604,60.0797,60.0797,5100.0
2015-08-04 11:30:00,67.03,67.03,66.95,67.0,3699.0,60.1245,60.1245,60.0528,60.0976,3699.0
2015-08-04 11:35:00,67.01,67.02,66.99,67.01,7704.0,60.1066,60.1155,60.0886,60.1066,7704.0
2015-08-04 11:40:00,67.01,67.01,66.97,66.99,7469.0,60.1066,60.1066,60.0707,60.0886,7469.0
2015-08-04 11:45:00,67.0,67.0,66.99,67.0,804.0,60.0976,60.0976,60.0886,60.0976,804.0
2015-08-04 11:50:00,67.0,67.02,66.99,67.0,7300.0,60.0976,60.1155,60.0886,60.0976,7300.0
2015-08-04 11:55:00,67.0,67.0,66.96,66.98,40680.0,60.0976,60.0976,60.0617,60.0797,40680.0
2015-08-04 12:00:00,66.99,67.05,66.99,67.02,9058.0,60.0886,60.1425,60.0886,60.1155,9058.0
2015-08-04 12:05:00,67.04,67.04,66.98,66.98,6441.0,60.1335,60.1335,60.0797,60.0797,6441.0
2015-08-04 12:10:00,67.0,67.01,66.98,66.98,3900.0,60.0976,60.1066,60.0797,60.0797,3900.0
2015-08-04 12:15:00,66.97,66.98,66.97,66.98,2380.0,60.0707,60.0797,60.0707,60.0797,2380.0
2015-08-04 12:20:00,66.98,66.99,66.98,66.98,3528.0,60.0797,60.0886,60.0797,60.0797,3528.0
2015-08-04 12:25:00,66.98,66.99,66.97,66.98,1100.0,60.0797,60.0886,60.0707,60.0797,1100.0
2015-08-04 12:30:00,66.97,67.0,66.97,67.0,6135.0,60.0707,60.0976,60.0707,60.0976,6135.0
2015-08-04 12:35:00,67.02,67.02,67.0,67.01,3000.0,60.1155,60.1155,60.0976,60.1066,3000.0
2015-08-04 12:40:00,67.01,67.02,66.95,66.98,6600.0,60.1066,60.1155,60.0528,60.0797,6600.0
2015-08-04 12:45:00,66.98,67.0,66.98,66.99,2300.0,60.0797,60.0976,60.0797,60.0886,2300.0
2015-08-04 12:50:00,66.99,67.03,66.97,67.0,5660.0,60.0886,60.1245,60.0707,60.0976,5660.0
2015-08-04 12:55:00,67.0,67.0,66.95,66.98,4000.0,60.0976,60.0976,60.0528,60.0797,4000.0
2015-08-04 13:00:00,66.97,67.0,66.97,66.98,3012.0,60.0707,60.0976,60.0707,60.0797,3012.0
2015-08-04 13:05:00,66.98,66.98,66.97,66.97,1250.0,60.0797,60.0797,60.0707,60.0707,1250.0
2015-08-04 13:10:00,66.97,67.0,66.97,66.98,1909.0,60.0707,60.0976,60.0707,60.0797,1909.0
2015-08-04 13:15:00,66.98,67.02,66.98,67.02,4100.0,60.0797,60.1155,60.0797,60.1155,4100.0
2015-08-04 13:20:00,67.02,67.07,67.02,67.07,5892.0,60.1155,60.1604,60.1155,60.1604,5892.0
2015-08-04 13:25:00,67.08,67.12,67.08,67.09,5663.0,60.1694,60.2052,60.1694,60.1783,5663.0
2015-08-04 13:30:00,67.09,67.1,67.03,67.05,12176.0,60.1783,60.1873,60.1245,60.1425,12176.0
2015-08-04 13:35:00,67.05,67.05,67.03,67.03,2334.0,60.1425,60.1425,60.1245,60.1245,2334.0
2015-08-04 13:40:00,67.04,67.04,66.98,67.0,5226.0,60.1335,60.1335,60.0797,60.0976,5226.0
2015-08-04 13:45:00,67.0,67.0,66.95,66.95,6773.0,60.0976,60.0976,60.0528,60.0528,6773.0
2015-08-04 13:50:00,66.94,66.94,66.9,66.9,1743.0,60.0438,60.0438,60.0079,60.0079,1743.0
2015-08-04 13:55:00,66.9,66.91,66.88,66.9,4309.0,60.0079,60.0169,59.99,60.0079,4309.0
2015-08-04 14:00:00,66.9,66.9,66.87,66.89,4283.0,60.0079,60.0079,59.981,59.9989,4283.0
2015-08-04 14:05:00,66.9,66.9,66.81,66.81,4512.0,60.0079,60.0079,59.9272,59.9272,4512.0
2015-08-04 14:10:00,66.77,66.78,66.76,66.76,3801.0,59.8913,59.9003,59.8823,59.8823,3801.0
2015-08-04 14:15:00,66.78,66.81,66.78,66.81,1900.0,59.9003,59.9272,59.9003,59.9272,1900.0
2015-08-04 14:20:00,66.81,66.82,66.79,66.82,4100.0,59.9272,59.9361,59.9092,59.9361,4100.0
2015-08-04 14:25:00,66.8,66.83,66.8,66.82,5400.0,59.9182,59.9451,59.9182,59.9361,5400.0
2015-08-04 14:30:00,66.79,66.81,66.75,66.76,7100.0,59.9092,59.9272,59.8734,59.8823,7100.0
2015-08-04 14:35:00,66.76,66.82,66.76,66.81,9596.0,59.8823,59.9361,59.8823,59.9272,9596.0
2015-08-04 14:40:00,66.83,66.87,66.81,66.85,5437.0,59.9451,59.981,59.9272,59.9631,5437.0
2015-08-04 14:45:00,66.87,66.9,66.86,66.9,5466.0,59.981,60.0079,59.972,60.0079,5466.0
2015-08-04 14:50:00,66.9,66.91,66.89,66.9,6422.0,60.0079,60.0169,59.9989,60.0079,6422.0
2015-08-04 14:55:00,66.89,66.92,66.87,66.88,5298.0,59.9989,60.0258,59.981,59.99,5298.0
2015-08-04 15:00:00,66.89,66.94,66.88,66.91,6707.0,59.9989,60.0438,59.99,60.0169,6707.0
2015-08-04 15:05:00,66.91,66.94,66.87,66.94,12444.0,60.0169,60.0438,59.981,60.0438,12444.0
2015-08-04 15:10:00,66.93,66.93,66.88,66.89,7114.0,60.0348,60.0348,59.99,59.9989,7114.0
2015-08-04 15:15:00,66.91,66.91,66.84,66.87,8165.0,60.0169,60.0169,59.9541,59.981,8165.0
2015-08-04 15:20:00,66.86,66.91,66.8,66.8,25651.0,59.972,60.0169,59.9182,59.9182,25651.0
2015-08-04 15:25:00,66.8,66.81,66.72,66.74,30529.0,59.9182,59.9272,59.8465,59.8644,30529.0
2015-08-04 15:30:00,66.75,66.88,66.74,66.86,10603.0,59.8734,59.99,59.8644,59.972,10603.0
2015-08-04 15:35:00,66.87,66.95,66.86,66.92,8348.0,59.981,60.0528,59.972,60.0258,8348.0
2015-08-04 15:40:00,66.91,66.95,66.87,66.95,7054.0,60.0169,60.0528,59.981,60.0528,7054.0
2015-08-04 15:45:00,66.94,66.98,66.85,66.9,22586.0,60.0438,60.0797,59.9631,60.0079,22586.0
2015-08-04 15:50:00,66.92,66.93,66.87,66.87,12787.0,60.0258,60.0348,59.981,59.981,12787.0
2015-08-04 15:55:00,66.88,66.97,66.83,66.96,40770.0,59.99,60.0707,59.9451,60.0617,40770.0
2015-08-05 09:30:00,67.38,67.71,67.38,67.64,7228.0,60.4385,60.7345,60.4385,60.6717,7228.0
2015-08-05 09:35:00,67.64,68.06,67.64,67.96,7268.0,60.6717,61.0484,60.6717,60.9587,7268.0
2015-08-05 09:40:00,68.05,68.05,67.82,67.91,5390.0,61.0394,61.0394,60.8331,60.9139,5390.0
2015-08-05 09:45:00,67.91,68.21,67.9,68.06,8100.0,60.9139,61.183,60.9049,61.0484,8100.0
2015-08-05 09:50:00,68.11,68.24,68.11,68.18,2600.0,61.0933,61.2099,61.0933,61.156,2600.0
2015-08-05 09:55:00,68.17,68.17,67.92,68.05,4800.0,61.1471,61.1471,60.9228,61.0394,4800.0
2015-08-05 10:00:00,68.07,68.1,67.98,68.09,4100.0,61.0574,61.0843,60.9766,61.0753,4100.0
2015-08-05 10:05:00,68.17,68.31,68.14,68.24,3273.0,61.1471,61.2726,61.1202,61.2099,3273.0
2015-08-05 10:10:00,68.26,68.29,68.21,68.26,3328.0,61.2278,61.2547,61.183,61.2278,3328.0
2015-08-05 10:15:00,68.2,68.21,68.14,68.21,1300.0,61.174,61.183,61.1202,61.183,1300.0
2015-08-05 10:20:00,68.23,68.28,68.2,68.2,2300.0,61.2009,61.2457,61.174,61.174,2300.0
2015-08-05 10:25:00,68.2,68.21,68.15,68.15,1300.0,61.174,61.183,61.1291,61.1291,1300.0
2015-08-05 10:30:00,68.15,68.2,68.07,68.11,2200.0,61.1291,61.174,61.0574,61.0933,2200.0
2015-08-05 10:35:00,68.11,68.23,68.07,68.18,3818.0,61.0933,61.2009,61.0574,61.156,3818.0
2015-08-05 10:40:00,68.18,68.19,68.14,68.16,1400.0,61.156,61.165,61.1202,61.1381,1400.0
2015-08-05 10:45:00,68.14,68.18,68.07,68.09,3100.0,61.1202,61.156,61.0574,61.0753,3100.0
2015-08-05 10:50:00,68.05,68.2,68.05,68.2,3000.0,61.0394,61.174,61.0394,61.174,3000.0
2015-08-05 10:55:00,68.18,68.27,68.18,68.19,3100.0,61.156,61.2368,61.156,61.165,3100.0
2015-08-05 11:00:00,68.19,68.26,68.16,68.16,2800.0,61.165,61.2278,61.1381,61.1381,2800.0
2015-08-05 11:05:00,68.2,68.21,67.34,67.9,57325.0,61.174,61.183,60.4026,60.9049,57325.0
2015-08-05 11:10:00,67.9,67.9,66.43,67.2,129165.0,60.9049,60.9049,59.5863,60.277,129165.0
2015-08-05 11:15:00,67.2,67.26,66.97,67.15,37641.0,60.277,60.3308,60.0707,60.2322,37641.0
2015-08-05 11:20:00,67.15,67.31,67.15,67.2,13950.0,60.2322,60.3757,60.2322,60.277,13950.0
2015-08-05 11:25:00,67.32,67.35,67.2,67.2,10800.0,60.3846,60.4115,60.277,60.277,10800.0
2015-08-05 11:30:00,67.2,67.66,67.2,67.62,11700.0,60.277,60.6896,60.277,60.6537,11700.0
2015-08-05 11:35:00,67.7,67.84,67.69,67.78,3000.0,60.7255,60.8511,60.7165,60.7972,3000.0
2015-08-05 11:40:00,67.78,67.79,67.71,67.71,6010.0,60.7972,60.8062,60.7345,60.7345,6010.0
2015-08-05 11:45:00,67.72,67.75,67.66,67.66,2830.0,60.7434,60.7703,60.6896,60.6896,2830.0
2015-08-05 11:50:00,67.65,67.69,67.51,67.51,4700.0,60.6806,60.7165,60.5551,60.5551,4700.0
2015-08-05 11:55:00,67.51,67.53,67.29,67.29,4200.0,60.5551,60.573,60.3577,60.3577,4200.0
2015-08-05 12:00:00,67.21,67.3,67.21,67.26,1200.0,60.286,60.3667,60.286,60.3308,1200.0
2015-08-05 12:05:00,67.29,67.51,67.27,67.51,7001.0,60.3577,60.5551,60.3398,60.5551,7001.0
2015-08-05 12:10:00,67.54,67.54,67.51,67.52,3500.0,60.582,60.582,60.5551,60.564,3500.0
2015-08-05 12:15:00,67.53,67.53,67.38,67.44,4800.0,60.573,60.573,60.4385,60.4923,4800.0
2015-08-05 12:20:00,67.39,67.44,67.39,67.42,2449.0,60.4474,60.4923,60.4474,60.4743,2449.0
2015-08-05 12:25:00,67.42,67.43,67.4,67.41,2700.0,60.4743,60.4833,60.4564,60.4654,2700.0
2015-08-05 12:30:00,67.41,67.42,67.34,67.35,6200.0,60.4654,60.4743,60.4026,60.4115,6200.0
2015-08-05 12:35:00,67.35,67.39,67.33,67.33,2200.0,60.4115,60.4474,60.3936,60.3936,2200.0
2015-08-05 12:40:00,67.33,67.39,67.22,67.32,11390.0,60.3936,60.4474,60.2949,60.3846,11390.0
2015-08-05 12:45:00,67.32,67.4,67.32,67.4,2100.0,60.3846,60.4564,60.3846,60.4564,2100.0
2015-08-05 12:50:00,67.4,67.4,67.35,67.35,1700.0,60.4564,60.4564,60.4115,60.4115,1700.0
2015-08-05 12:55:00,67.39,67.45,67.37,67.45,1900.0,60.4474,60.5012,60.4295,60.5012,1900.0
2015-08-05 13:00:00,67.48,67.49,67.39,67.39,2568.0,60.5282,60.5371,60.4474,60.4474,2568.0
2015-08-05 13:05:00,67.4,67.47,67.4,67.45,3100.0,60.4564,60.5192,60.4564,60.5012,3100.0
2015-08-05 13:10:00,67.47,67.47,67.35,67.37,3017.0,60.5192,60.5192,60.4115,60.4295,3017.0
2015-08-05 13:15:00,67.33,67.35,67.31,67.35,1600.0,60.3936,60.4115,60.3757,60.4115,1600.0
2015-08-05 13:20:00,67.35,67.46,67.35,67.46,3000.0,60.4115,60.5102,60.4115,60.5102,3000.0
2015-08-05 13:25:00,67.44,67.6,67.44,67.6,3190.0,60.4923,60.6358,60.4923,60.6358,3190.0
2015-08-05 13:30:00,67.59,67.64,67.58,67.59,1800.0,60.6268,60.6717,60.6179,60.6268,1800.0
2015-08-05 13:35:00,67.63,67.65,67.55,67.6,4180.0,60.6627,60.6806,60.5909,60.6358,4180.0
2015-08-05 13:40:00,67.64,67.73,67.64,67.72,2700.0,60.6717,60.7524,60.6717,60.7434,2700.0
2015-08-05 13:45:00,67.72,67.74,67.7,67.72,2009.0,60.7434,60.7614,60.7255,60.7434,2009.0
2015-08-05 13:50:00,67.72,67.72,67.6,67.6,2000.0,60.7434,60.7434,60.6358,60.6358,2000.0
2015-08-05 13:55:00,67.64,67.7,67.64,67.69,2430.0,60.6717,60.7255,60.6717,60.7165,2430.0
2015-08-05 14:00:00,67.7,67.7,67.57,67.62,4700.0,60.7255,60.7255,60.6089,60.6537,4700.0
2015-08-05 14:05:00,67.59,67.73,67.59,67.72,4011.0,60.6268,60.7524,60.6268,60.7434,4011.0
2015-08-05 14:10:00,67.74,67.74,67.69,67.7,3400.0,60.7614,60.7614,60.7165,60.7255,3400.0
2015-08-05 14:15:00,67.71,67.71,67.58,67.63,2550.0,60.7345,60.7345,60.6179,60.6627,2550.0
2015-08-05 14:20:00,67.69,67.74,67.65,67.74,3385.0,60.7165,60.7614,60.6806,60.7614,3385.0
2015-08-05 14:25:00,67.74,67.74,67.67,67.67,2200.0,60.7614,60.7614,60.6986,60.6986,2200.0
2015-08-05 14:30:00,67.69,67.7,67.64,67.7,3800.0,60.7165,60.7255,60.6717,60.7255,3800.0
2015-08-05 14:35:00,67.76,67.8,67.75,67.78,4809.0,60.7793,60.8152,60.7703,60.7972,4809.0
2015-08-05 14:40:00,67.76,67.77,67.66,67.73,4877.0,60.7793,60.7883,60.6896,60.7524,4877.0
2015-08-05 14:45:00,67.75,67.8,67.7,67.7,13032.0,60.7703,60.8152,60.7255,60.7255,13032.0
2015-08-05 14:50:00,67.7,67.77,67.64,67.76,4064.0,60.7255,60.7883,60.6717,60.7793,4064.0
2015-08-05 14:55:00,67.79,67.81,67.75,67.8,4666.0,60.8062,60.8242,60.7703,60.8152,4666.0
2015-08-05 15:00:00,67.8,67.82,67.68,67.7,4600.0,60.8152,60.8331,60.7076,60.7255,4600.0
2015-08-05 15:05:00,67.71,67.79,67.7,67.78,6998.0,60.7345,60.8062,60.7255,60.7972,6998.0
2015-08-05 15:10:00,67.79,67.83,67.74,67.78,4006.0,60.8062,60.8421,60.7614,60.7972,4006.0
2015-08-05 15:15:00,67.77,67.77,67.7,67.71,4600.0,60.7883,60.7883,60.7255,60.7345,4600.0
2015-08-05 15:20:00,67.7,67.75,67.67,67.71,9978.0,60.7255,60.7703,60.6986,60.7345,9978.0
2015-08-05 15:25:00,67.72,67.75,67.71,67.75,7318.0,60.7434,60.7703,60.7345,60.7703,7318.0
2015-08-05 15:30:00,67.73,67.73,67.65,67.66,5502.0,60.7524,60.7524,60.6806,60.6896,5502.0
2015-08-05 15:35:00,67.66,67.71,67.65,67.69,7745.0,60.6896,60.7345,60.6806,60.7165,7745.0
2015-08-05 15:40:00,67.69,67.79,67.68,67.73,8179.0,60.7165,60.8062,60.7076,60.7524,8179.0
2015-08-05 15:45:00,67.74,67.76,67.65,67.66,10917.0,60.7614,60.7793,60.6806,60.6896,10917.0
2015-08-05 15:50:00,67.66,67.66,67.54,67.56,27742.0,60.6896,60.6896,60.582,60.5999,27742.0
2015-08-05 15:55:00,67.57,67.63,67.48,67.58,91524.0,60.6089,60.6627,60.5282,60.6179,91524.0
2015-08-06 09:30:00,67.59,68.16,67.28,67.88,11292.0,60.6268,61.1381,60.3488,60.8869,11292.0
2015-08-06 09:35:00,67.82,67.82,67.67,67.67,3010.0,60.8331,60.8331,60.6986,60.6986,3010.0
2015-08-06 09:40:00,67.69,67.75,67.6,67.62,2412.0,60.7165,60.7703,60.6358,60.6537,2412.0
2015-08-06 09:45:00,67.68,67.79,67.68,67.78,2600.0,60.7076,60.8062,60.7076,60.7972,2600.0
2015-08-06 09:50:00,67.76,67.78,67.59,67.59,3300.0,60.7793,60.7972,60.6268,60.6268,3300.0
2015-08-06 09:55:00,67.53,67.59,67.53,67.59,1800.0,60.573,60.6268,60.573,60.6268,1800.0
2015-08-06 10:00:00,67.59,67.59,67.46,67.52,2500.0,60.6268,60.6268,60.5102,60.564,2500.0
2015-08-06 10:05:00,67.52,67.56,67.52,67.54,2200.0,60.564,60.5999,60.564,60.582,2200.0
2015-08-06 10:10:00,67.5,67.53,67.47,67.51,1800.0,60.5461,60.573,60.5192,60.5551,1800.0
2015-08-06 10:15:00,67.51,67.53,67.43,67.44,2320.0,60.5551,60.573,60.4833,60.4923,2320.0
2015-08-06 10:20:00,67.41,67.41,67.29,67.29,2911.0,60.4654,60.4654,60.3577,60.3577,2911.0
2015-08-06 10:25:00,67.32,67.33,67.28,67.3,900.0,60.3846,60.3936,60.3488,60.3667,900.0
2015-08-06 10:30:00,67.28,67.29,67.15,67.19,3000.0,60.3488,60.3577,60.2322,60.268,3000.0
2015-08-06 10:35:00,67.17,67.3,67.17,67.28,1800.0,60.2501,60.3667,60.2501,60.3488,1800.0
2015-08-06 10:40:00,67.27,67.34,67.21,67.23,6560.0,60.3398,60.4026,60.286,60.3039,6560.0
2015-08-06 10:45:00,67.24,67.3,67.2,67.2,10186.0,60.3129,60.3667,60.277,60.277,10186.0
2015-08-06 10:50:00,67.21,67.24,67.21,67.22,2316.0,60.286,60.3129,60.286,60.2949,2316.0
2015-08-06 10:55:00,67.22,67.26,67.21,67.23,1500.0,60.2949,60.3308,60.286,60.3039,1500.0
2015-08-06 11:00:00,67.26,67.27,67.16,67.16,2100.0,60.3308,60.3398,60.2411,60.2411,2100.0
2015-08-06 11:05:00,67.18,67.19,67.16,67.19,1600.0,60.2591,60.268,60.2411,60.268,1600.0
2015-08-06 11:10:00,67.19,67.19,67.08,67.1,3250.0,60.268,60.268,60.1694,60.1873,3250.0
2015-08-06 11:15:00,67.11,67.12,67.09,67.11,2300.0,60.1963,60.2052,60.1783,60.1963,2300.0
2015-08-06 11:20:00,67.12,67.15,67.1,67.11,2955.0,60.2052,60.2322,60.1873,60.1963,2955.0
2015-08-06 11:25:00,67.1,67.12,67.06,67.06,1260.0,60.1873,60.2052,60.1514,60.1514,1260.0
2015-08-06 11:30:00,67.07,67.07,66.98,66.98,4100.0,60.1604,60.1604,60.0797,60.0797,4100.0
2015-08-06 11:35:00,66.94,66.96,66.89,66.89,1800.0,60.0438,60.0617,59.9989,59.9989,1800.0
2015-08-06 11:40:00,66.87,66.89,66.8,66.88,2350.0,59.981,59.9989,59.9182,59.99,2350.0
2015-08-06 11:45:00,66.84,66.92,66.83,66.87,1600.0,59.9541,60.0258,59.9451,59.981,1600.0
2015-08-06 11:50:00,66.89,66.89,66.76,66.76,2850.0,59.9989,59.9989,59.8823,59.8823,2850.0
2015-08-06 11:55:00,66.77,66.77,66.62,66.65,3100.0,59.8913,59.8913,59.7568,59.7837,3100.0
2015-08-06 12:00:00,66.64,66.71,66.64,66.68,1200.0,59.7747,59.8375,59.7747,59.8106,1200.0
2015-08-06 12:05:00,66.69,66.72,66.67,66.72,1796.0,59.8195,59.8465,59.8016,59.8465,1796.0
2015-08-06 12:10:00,66.71,66.71,66.52,66.56,2950.0,59.8375,59.8375,59.6671,59.7029,2950.0
2015-08-06 12:15:00,66.56,66.56,66.48,66.51,3800.0,59.7029,59.7029,59.6312,59.6581,3800.0
2015-08-06 12:20:00,66.43,66.44,66.35,66.41,2300.0,59.5863,59.5953,59.5146,59.5684,2300.0
2015-08-06 12:25:00,66.45,66.49,66.41,66.49,1200.0,59.6043,59.6401,59.5684,59.6401,1200.0
2015-08-06 12:30:00,66.49,66.54,66.49,66.51,4256.0,59.6401,59.685,59.6401,59.6581,4256.0
2015-08-06 12:35:00,66.48,66.48,66.37,66.37,2172.0,59.6312,59.6312,59.5325,59.5325,2172.0
2015-08-06 12:40:00,66.37,66.38,66.21,66.38,5200.0,59.5325,59.5415,59.389,59.5415,5200.0
2015-08-06 12:45:00,66.38,66.38,66.32,66.36,3200.0,59.5415,59.5415,59.4877,59.5235,3200.0
2015-08-06 12:50:00,66.36,66.37,66.26,66.34,2450.0,59.5235,59.5325,59.4338,59.5056,2450.0
2015-08-06 12:55:00,66.35,66.36,66.27,66.29,4760.0,59.5146,59.5235,59.4428,59.4608,4760.0
2015-08-06 13:00:00,66.29,66.31,66.24,66.28,4190.0,59.4608,59.4787,59.4159,59.4518,4190.0
2015-08-06 13:05:00,66.26,66.27,66.22,66.22,1951.0,59.4338,59.4428,59.398,59.398,1951.0
2015-08-06 13:10:00,66.22,66.34,66.2,66.34,4300.0,59.398,59.5056,59.38,59.5056,4300.0
2015-08-06 13:15:00,66.3,66.35,66.26,66.34,1800.0,59.4697,59.5146,59.4338,59.5056,1800.0
2015-08-06 13:20:00,66.34,66.46,66.29,66.42,4350.0,59.5056,59.6132,59.4608,59.5774,4350.0
2015-08-06 13:25:00,66.51,66.57,66.46,66.46,4170.0,59.6581,59.7119,59.6132,59.6132,4170.0
2015-08-06 13:30:00,66.48,66.57,66.48,66.55,3800.0,59.6312,59.7119,59.6312,59.694,3800.0
2015-08-06 13:35:00,66.53,66.57,66.46,66.46,2765.0,59.676,59.7119,59.6132,59.6132,2765.0
2015-08-06 13:40:00,66.44,66.51,66.44,66.51,4200.0,59.5953,59.6581,59.5953,59.6581,4200.0
2015-08-06 13:45:00,66.5,66.54,66.5,66.53,2700.0,59.6491,59.685,59.6491,59.676,2700.0
2015-08-06 13:50:00,66.53,66.53,66.4,66.4,3825.0,59.676,59.676,59.5594,59.5594,3825.0
2015-08-06 13:55:00,66.4,66.44,66.39,66.43,5000.0,59.5594,59.5953,59.5504,59.5863,5000.0
2015-08-06 14:00:00,66.43,66.45,66.41,66.41,5123.0,59.5863,59.6043,59.5684,59.5684,5123.0
2015-08-06 14:05:00,66.44,66.45,66.42,66.45,1300.0,59.5953,59.6043,59.5774,59.6043,1300.0
2015-08-06 14:10:00,66.42,66.47,66.42,66.47,3900.0,59.5774,59.6222,59.5774,59.6222,3900.0
2015-08-06 14:15:00,66.49,66.5,66.42,66.42,3800.0,59.6401,59.6491,59.5774,59.5774,3800.0
2015-08-06 14:20:00,66.42,66.52,66.42,66.51,3300.0,59.5774,59.6671,59.5774,59.6581,3300.0
2015-08-06 14:25:00,66.52,66.59,66.51,66.58,6177.0,59.6671,59.7298,59.6581,59.7209,6177.0
2015-08-06 14:30:00,66.56,66.59,66.4,66.4,5300.0,59.7029,59.7298,59.5594,59.5594,5300.0
2015-08-06 14:35:00,66.42,66.43,66.31,66.41,14350.0,59.5774,59.5863,59.4787,59.5684,14350.0
2015-08-06 14:40:00,66.45,66.46,66.41,66.44,33941.0,59.6043,59.6132,59.5684,59.5953,33941.0
2015-08-06 14:45:00,66.44,66.45,66.41,66.44,3400.0,59.5953,59.6043,59.5684,59.5953,3400.0
2015-08-06 14:50:00,66.45,66.45,66.38,66.38,3338.0,59.6043,59.6043,59.5415,59.5415,3338.0
2015-08-06 14:55:00,66.37,66.43,66.37,66.42,11500.0,59.5325,59.5863,59.5325,59.5774,11500.0
2015-08-06 15:00:00,66.41,66.45,66.38,66.42,5352.0,59.5684,59.6043,59.5415,59.5774,5352.0
2015-08-06 15:05:00,66.41,66.44,66.41,66.42,2400.0,59.5684,59.5953,59.5684,59.5774,2400.0
2015-08-06 15:10:00,66.42,66.42,66.38,66.38,5900.0,59.5774,59.5774,59.5415,59.5415,5900.0
2015-08-06 15:15:00,66.38,66.43,66.38,66.41,3900.0,59.5415,59.5863,59.5415,59.5684,3900.0
2015-08-06 15:20:00,66.41,66.49,66.4,66.44,7583.0,59.5684,59.6401,59.5594,59.5953,7583.0
2015-08-06 15:25:00,66.44,66.48,66.41,66.41,6607.0,59.5953,59.6312,59.5684,59.5684,6607.0
2015-08-06 15:30:00,66.41,66.41,66.36,66.41,3505.0,59.5684,59.5684,59.5235,59.5684,3505.0
2015-08-06 15:35:00,66.41,66.45,66.38,66.45,9800.0,59.5684,59.6043,59.5415,59.6043,9800.0
2015-08-06 15:40:00,66.45,66.5,66.43,66.46,6986.0,59.6043,59.6491,59.5863,59.6132,6986.0
2015-08-06 15:45:00,66.48,66.51,66.44,66.5,46680.0,59.6312,59.6581,59.5953,59.6491,46680.0
2015-08-06 15:50:00,66.49,66.55,66.49,66.5,32505.0,59.6401,59.694,59.6401,59.6491,32505.0
2015-08-06 15:55:00,66.51,66.55,66.45,66.5,34089.0,59.6581,59.694,59.6043,59.6491,34089.0
2015-08-07 09:30:00,66.44,66.44,66.33,66.43,1248.0,59.5953,59.5953,59.4966,59.5863,1248.0
2015-08-07 09:35:00,66.4,66.5,66.34,66.5,1400.0,59.5594,59.6491,59.5056,59.6491,1400.0
2015-08-07 09:40:00,66.57,66.58,66.35,66.49,2600.0,59.7119,59.7209,59.5146,59.6401,2600.0
2015-08-07 09:45:00,66.51,66.51,66.32,66.39,2144.0,59.6581,59.6581,59.4877,59.5504,2144.0
2015-08-07 09:50:00,66.41,66.6,66.3,66.55,3550.0,59.5684,59.7388,59.4697,59.694,3550.0
2015-08-07 09:55:00,66.5,66.59,66.49,66.57,2555.0,59.6491,59.7298,59.6401,59.7119,2555.0
2015-08-07 10:00:00,66.53,66.55,66.46,66.46,1000.0,59.676,59.694,59.6132,59.6132,1000.0
2015-08-07 10:05:00,66.4,66.51,66.34,66.51,2200.0,59.5594,59.6581,59.5056,59.6581,2200.0
2015-08-07 10:10:00,66.55,66.64,66.53,66.53,2000.0,59.694,59.7747,59.676,59.676,2000.0
2015-08-07 10:15:00,66.53,66.57,66.47,66.52,1900.0,59.676,59.7119,59.6222,59.6671,1900.0
2015-08-07 10:20:00,66.55,66.55,66.29,66.29,2000.0,59.694,59.694,59.4608,59.4608,2000.0
2015-08-07 10:25:00,66.3,66.35,66.19,66.22,4000.0,59.4697,59.5146,59.3711,59.398,4000.0
2015-08-07 10:30:00,66.25,66.43,66.24,66.42,900.0,59.4249,59.5863,59.4159,59.5774,900.0
2015-08-07 10:35:00,66.46,66.52,66.46,66.52,1600.0,59.6132,59.6671,59.6132,59.6671,1600.0
2015-08-07 10:40:00,66.52,66.52,66.44,66.45,2212.0,59.6671,59.6671,59.5953,59.6043,2212.0
2015-08-07 10:45:00,66.44,66.53,66.42,66.49,1792.0,59.5953,59.676,59.5774,59.6401,1792.0
2015-08-07 10:50:00,66.53,66.53,66.39,66.41,2300.0,59.676,59.676,59.5504,59.5684,2300.0
2015-08-07 10:55:00,66.41,66.41,66.28,66.28,1300.0,59.5684,59.5684,59.4518,59.4518,1300.0
2015-08-07 11:00:00,66.34,66.44,66.31,66.41,2903.0,59.5056,59.5953,59.4787,59.5684,2903.0
2015-08-07 11:05:00,66.39,66.39,66.27,66.32,3300.0,59.5504,59.5504,59.4428,59.4877,3300.0
2015-08-07 11:10:00,66.32,66.32,66.24,66.24,2900.0,59.4877,59.4877,59.4159,59.4159,2900.0
2015-08-07 11:15:00,66.23,66.25,66.2,66.2,1100.0,59.4069,59.4249,59.38,59.38,1100.0
2015-08-07 11:20:00,66.16,66.24,66.14,66.14,2800.0,59.3441,59.4159,59.3262,59.3262,2800.0
2015-08-07 11:25:00,66.16,66.21,66.11,66.11,6400.0,59.3441,59.389,59.2993,59.2993,6400.0
2015-08-07 11:30:00,66.16,66.19,66.14,66.18,2400.0,59.3441,59.3711,59.3262,59.3621,2400.0
2015-08-07 11:35:00,66.2,66.21,66.1,66.1,2000.0,59.38,59.389,59.2903,59.2903,2000.0
2015-08-07 11:40:00,66.13,66.2,66.1,66.12,1700.0,59.3172,59.38,59.2903,59.3083,1700.0
2015-08-07 11:45:00,66.14,66.14,66.03,66.04,2500.0,59.3262,59.3262,59.2275,59.2365,2500.0
2015-08-07 11:50:00,66.15,66.24,66.14,66.24,1000.0,59.3352,59.4159,59.3262,59.4159,1000.0
2015-08-07 11:55:00,66.25,66.25,66.14,66.21,3150.0,59.4249,59.4249,59.3262,59.389,3150.0
2015-08-07 12:00:00,66.26,66.35,66.26,66.35,1500.0,59.4338,59.5146,59.4338,59.5146,1500.0
2015-08-07 12:05:00,66.34,66.41,66.34,66.41,2301.0,59.5056,59.5684,59.5056,59.5684,2301.0
2015-08-07 12:10:00,66.39,66.47,66.39,66.45,1600.0,59.5504,59.6222,59.5504,59.6043,1600.0
2015-08-07 12:15:00,66.45,66.46,66.38,66.4,2100.0,59.6043,59.6132,59.5415,59.5594,2100.0
2015-08-07 12:20:00,66.4,66.4,66.23,66.27,1300.0,59.5594,59.5594,59.4069,59.4428,1300.0
2015-08-07 12:25:00,66.27,66.31,66.25,66.31,1797.0,59.4428,59.4787,59.4249,59.4787,1797.0
2015-08-07 12:30:00,66.29,66.29,66.22,66.24,2200.0,59.4608,59.4608,59.398,59.4159,2200.0
2015-08-07 12:35:00,66.21,66.31,66.21,66.26,1200.0,59.389,59.4787,59.389,59.4338,1200.0
2015-08-07 12:40:00,66.28,66.32,66.28,66.32,750.0,59.4518,59.4877,59.4518,59.4877,750.0
2015-08-07 12:45:00,66.37,66.37,66.27,66.27,1600.0,59.5325,59.5325,59.4428,59.4428,1600.0
2015-08-07 12:50:00,66.25,66.29,66.24,66.24,2000.0,59.4249,59.4608,59.4159,59.4159,2000.0
2015-08-07 12:55:00,66.23,66.28,66.23,66.25,1847.0,59.4069,59.4518,59.4069,59.4249,1847.0
2015-08-07 13:00:00,66.25,66.25,66.24,66.24,600.0,59.4249,59.4249,59.4159,59.4159,600.0
2015-08-07 13:05:00,66.25,66.25,66.19,66.2,1640.0,59.4249,59.4249,59.3711,59.38,1640.0
2015-08-07 13:10:00,66.2,66.2,66.02,66.04,2700.0,59.38,59.38,59.2186,59.2365,2700.0
2015-08-07 13:15:00,66.04,66.11,66.04,66.11,1251.0,59.2365,59.2993,59.2365,59.2993,1251.0
2015-08-07 13:20:00,66.14,66.15,66.14,66.14,1814.0,59.3262,59.3352,59.3262,59.3262,1814.0
2015-08-07 13:25:00,66.12,66.12,66.12,66.12,600.0,59.3083,59.3083,59.3083,59.3083,600.0
2015-08-07 13:30:00,66.15,66.19,66.12,66.19,1900.0,59.3352,59.3711,59.3083,59.3711,1900.0
2015-08-07 13:35:00,66.2,66.23,66.1,66.1,2701.0,59.38,59.4069,59.2903,59.2903,2701.0
2015-08-07 13:40:00,66.12,66.16,66.11,66.11,1000.0,59.3083,59.3441,59.2993,59.2993,1000.0
2015-08-07 13:45:00,66.11,66.14,66.04,66.14,1100.0,59.2993,59.3262,59.2365,59.3262,1100.0
2015-08-07 13:50:00,66.16,66.21,66.14,66.16,3115.0,59.3441,59.389,59.3262,59.3441,3115.0
2015-08-07 13:55:00,66.16,66.18,66.11,66.15,2400.0,59.3441,59.3621,59.2993,59.3352,2400.0
2015-08-07 14:00:00,66.19,66.22,66.15,66.16,1200.0,59.3711,59.398,59.3352,59.3441,1200.0
2015-08-07 14:05:00,66.19,66.22,66.17,66.17,1881.0,59.3711,59.398,59.3531,59.3531,1881.0
2015-08-07 14:10:00,66.2,66.21,66.2,66.21,900.0,59.38,59.389,59.38,59.389,900.0
2015-08-07 14:15:00,66.21,66.24,66.21,66.23,3200.0,59.389,59.4159,59.389,59.4069,3200.0
2015-08-07 14:20:00,66.22,66.22,66.17,66.17,1300.0,59.398,59.398,59.3531,59.3531,1300.0
2015-08-07 14:25:00,66.17,66.24,66.17,66.17,3000.0,59.3531,59.4159,59.3531,59.3531,3000.0
2015-08-07 14:30:00,66.2,66.2,66.17,66.2,2100.0,59.38,59.38,59.3531,59.38,2100.0
2015-08-07 14:35:00,66.2,66.22,66.17,66.2,4818.0,59.38,59.398,59.3531,59.38,4818.0
2015-08-07 14:40:00,66.19,66.23,66.15,66.19,2650.0,59.3711,59.4069,59.3352,59.3711,2650.0
2015-08-07 14:45:00,66.19,66.23,66.19,66.19,3100.0,59.3711,59.4069,59.3711,59.3711,3100.0
2015-08-07 14:50:00,66.2,66.3,66.2,66.25,8919.0,59.38,59.4697,59.38,59.4249,8919.0
2015-08-07 14:55:00,66.24,66.24,66.19,66.2,4472.0,59.4159,59.4159,59.3711,59.38,4472.0
2015-08-07 15:00:00,66.2,66.25,66.19,66.23,5300.0,59.38,59.4249,59.3711,59.4069,5300.0
2015-08-07 15:05:00,66.23,66.23,66.15,66.21,5300.0,59.4069,59.4069,59.3352,59.389,5300.0
2015-08-07 15:10:00,66.22,66.22,66.14,66.14,4600.0,59.398,59.398,59.3262,59.3262,4600.0
2015-08-07 15:15:00,66.11,66.22,66.11,66.22,5385.0,59.2993,59.398,59.2993,59.398,5385.0
2015-08-07 15:20:00,66.22,66.29,66.22,66.25,6300.0,59.398,59.4608,59.398,59.4249,6300.0
2015-08-07 15:25:00,66.23,66.26,66.21,66.21,9512.0,59.4069,59.4338,59.389,59.389,9512.0
2015-08-07 15:30:00,66.21,66.32,66.21,66.25,8750.0,59.389,59.4877,59.389,59.4249,8750.0
2015-08-07 15:35:00,66.27,66.28,66.19,66.21,9144.0,59.4428,59.4518,59.3711,59.389,9144.0
2015-08-07 15:40:00,66.23,66.25,66.17,66.2,6800.0,59.4069,59.4249,59.3531,59.38,6800.0
2015-08-07 15:45:00,66.22,66.22,66.17,66.2,8238.0,59.398,59.398,59.3531,59.38,8238.0
2015-08-07 15:50:00,66.19,66.22,66.15,66.22,16600.0,59.3711,59.398,59.3352,59.398,16600.0
2015-08-07 15:55:00,66.22,66.22,66.17,66.21,31411.0,59.398,59.398,59.3531,59.389,31411.0
2015-08-10 09:30:00,66.8,66.81,66.41,66.59,6656.0,59.9182,59.9272,59.5684,59.7298,6656.0
2015-08-10 09:35:00,66.79,67.02,66.59,66.59,21090.0,59.9092,60.1155,59.7298,59.7298,21090.0
2015-08-10 09:40:00,67.02,67.19,66.97,67.13,2300.0,60.1155,60.268,60.0707,60.2142,2300.0
2015-08-10 09:45:00,67.17,67.27,66.93,67.0,36987.0,60.2501,60.3398,60.0348,60.0976,36987.0
2015-08-10 09:50:00,67.05,67.37,67.05,67.32,3000.0,60.1425,60.4295,60.1425,60.3846,3000.0
2015-08-10 09:55:00,67.32,67.37,67.28,67.33,2700.0,60.3846,60.4295,60.3488,60.3936,2700.0
2015-08-10 10:00:00,67.33,67.37,67.16,67.23,3123.0,60.3936,60.4295,60.2411,60.3039,3123.0
2015-08-10 10:05:00,67.23,67.35,67.23,67.3,2200.0,60.3039,60.4115,60.3039,60.3667,2200.0
2015-08-10 10:10:00,67.36,67.36,67.12,67.12,10462.0,60.4205,60.4205,60.2052,60.2052,10462.0
2015-08-10 10:15:00,67.16,67.19,67.11,67.12,5100.0,60.2411,60.268,60.1963,60.2052,5100.0
2015-08-10 10:20:00,67.13,67.25,67.12,67.2,3900.0,60.2142,60.3219,60.2052,60.277,3900.0
2015-08-10 10:25:00,67.17,67.2,67.04,67.05,7667.0,60.2501,60.277,60.1335,60.1425,7667.0
2015-08-10 10:30:00,67.07,67.07,66.81,66.87,11986.0,60.1604,60.1604,59.9272,59.981,11986.0
2015-08-10 10:35:00,66.83,66.87,66.7,66.71,2900.0,59.9451,59.981,59.8285,59.8375,2900.0
2015-08-10 10:40:00,66.72,66.79,66.67,66.74,4250.0,59.8465,59.9092,59.8016,59.8644,4250.0
2015-08-10 10:45:00,66.75,66.85,66.72,66.73,5200.0,59.8734,59.9631,59.8465,59.8554,5200.0
2015-08-10 10:50:00,66.75,66.89,66.7,66.87,13400.0,59.8734,59.9989,59.8285,59.981,13400.0
2015-08-10 10:55:00,66.82,66.88,66.73,66.77,8300.0,59.9361,59.99,59.8554,59.8913,8300.0
2015-08-10 11:00:00,66.78,66.85,66.76,66.83,2591.0,59.9003,59.9631,59.8823,59.9451,2591.0
2015-08-10 11:05:00,66.84,66.89,66.77,66.85,12415.0,59.9541,59.9989,59.8913,59.9631,12415.0
2015-08-10 11:10:00,66.89,66.97,66.89,66.97,1933.0,59.9989,60.0707,59.9989,60.0707,1933.0
2015-08-10 11:15:00,67.07,67.09,67.03,67.09,1200.0,60.1604,60.1783,60.1245,60.1783,1200.0
2015-08-10 11:20:00,67.14,67.16,67.04,67.06,2200.0,60.2232,60.2411,60.1335,60.1514,2200.0
2015-08-10 11:25:00,67.11,67.12,67.0,67.02,10473.0,60.1963,60.2052,60.0976,60.1155,10473.0
2015-08-10 11:30:00,67.04,67.08,67.02,67.08,700.0,60.1335,60.1694,60.1155,60.1694,700.0
2015-08-10 11:35:00,67.07,67.09,67.04,67.08,1100.0,60.1604,60.1783,60.1335,60.1694,1100.0
2015-08-10 11:40:00,67.13,67.17,67.09,67.1,2100.0,60.2142,60.2501,60.1783,60.1873,2100.0
2015-08-10 11:45:00,67.11,67.17,67.08,67.11,14070.0,60.1963,60.2501,60.1694,60.1963,14070.0
2015-08-10 11:50:00,67.15,67.17,67.09,67.09,3300.0,60.2322,60.2501,60.1783,60.1783,3300.0
2015-08-10 11:55:00,67.1,67.11,66.98,67.02,8400.0,60.1873,60.1963,60.0797,60.1155,8400.0
2015-08-10 12:00:00,67.06,67.06,66.87,66.89,7310.0,60.1514,60.1514,59.981,59.9989,7310.0
2015-08-10 12:05:00,66.9,67.03,66.89,67.03,5568.0,60.0079,60.1245,59.9989,60.1245,5568.0
2015-08-10 12:10:00,67.03,67.04,66.87,66.9,7500.0,60.1245,60.1335,59.981,60.0079,7500.0
2015-08-10 12:15:00,66.93,67.01,66.93,66.94,2400.0,60.0348,60.1066,60.0348,60.0438,2400.0
2015-08-10 12:20:00,66.95,66.97,66.87,66.94,6539.0,60.0528,60.0707,59.981,60.0438,6539.0
2015-08-10 12:25:00,66.97,67.01,66.94,66.98,1524.0,60.0707,60.1066,60.0438,60.0797,1524.0
2015-08-10 12:30:00,66.97,67.05,66.95,66.96,2800.0,60.0707,60.1425,60.0528,60.0617,2800.0
2015-08-10 12:35:00,66.97,67.06,66.88,67.02,12154.0,60.0707,60.1514,59.99,60.1155,12154.0
2015-08-10 12:40:00,67.02,67.08,66.91,66.95,9100.0,60.1155,60.1694,60.0169,60.0528,9100.0
2015-08-10 12:45:00,66.97,67.02,66.89,66.95,8770.0,60.0707,60.1155,59.9989,60.0528,8770.0
2015-08-10 12:50:00,67.0,67.0,66.86,66.92,8570.0,60.0976,60.0976,59.972,60.0258,8570.0
2015-08-10 12:55:00,66.94,66.96,66.85,66.91,4484.0,60.0438,60.0617,59.9631,60.0169,4484.0
2015-08-10 13:00:00,66.93,66.94,66.83,66.86,12300.0,60.0348,60.0438,59.9451,59.972,12300.0
2015-08-10 13:05:00,66.86,66.91,66.81,66.83,14124.0,59.972,60.0169,59.9272,59.9451,14124.0
2015-08-10 13:10:00,66.84,66.88,66.71,66.72,19830.0,59.9541,59.99,59.8375,59.8465,19830.0
2015-08-10 13:15:00,66.73,66.78,66.69,66.75,24318.0,59.8554,59.9003,59.8195,59.8734,24318.0
2015-08-10 13:20:00,66.71,66.79,66.69,66.75,13078.0,59.8375,59.9092,59.8195,59.8734,13078.0
2015-08-10 13:25:00,66.76,66.77,66.72,66.76,7820.0,59.8823,59.8913,59.8465,59.8823,7820.0
2015-08-10 13:30:00,66.79,66.84,66.77,66.78,3200.0,59.9092,59.9541,59.8913,59.9003,3200.0
2015-08-10 13:35:00,66.77,66.77,66.71,66.75,3900.0,59.8913,59.8913,59.8375,59.8734,3900.0
2015-08-10 13:40:00,66.78,66.8,66.72,66.77,10776.0,59.9003,59.9182,59.8465,59.8913,10776.0
2015-08-10 13:45:00,66.83,66.83,66.73,66.81,6022.0,59.9451,59.9451,59.8554,59.9272,6022.0
2015-08-10 13:50:00,66.8,66.81,66.72,66.78,12000.0,59.9182,59.9272,59.8465,59.9003,12000.0
2015-08-10 13:55:00,66.78,66.81,66.73,66.74,16763.0,59.9003,59.9272,59.8554,59.8644,16763.0
2015-08-10 14:00:00,66.78,66.8,66.71,66.75,5525.0,59.9003,59.9182,59.8375,59.8734,5525.0
2015-08-10 14:05:00,66.75,66.8,66.75,66.77,3071.0,59.8734,59.9182,59.8734,59.8913,3071.0
2015-08-10 14:10:00,66.78,66.8,66.71,66.77,12650.0,59.9003,59.9182,59.8375,59.8913,12650.0
2015-08-10 14:15:00,66.78,66.84,66.75,66.75,24230.0,59.9003,59.9541,59.8734,59.8734,24230.0
2015-08-10 14:20:00,66.75,66.81,66.72,66.75,3150.0,59.8734,59.9272,59.8465,59.8734,3150.0
2015-08-10 14:25:00,66.78,66.8,66.75,66.75,4800.0,59.9003,59.9182,59.8734,59.8734,4800.0
2015-08-10 14:30:00,66.79,66.8,66.76,66.78,4224.0,59.9092,59.9182,59.8823,59.9003,4224.0
2015-08-10 14:35:00,66.78,66.81,66.72,66.74,10423.0,59.9003,59.9272,59.8465,59.8644,10423.0
2015-08-10 14:40:00,66.74,66.78,66.74,66.78,3200.0,59.8644,59.9003,59.8644,59.9003,3200.0
2015-08-10 14:45:00,66.77,66.78,66.72,66.75,2867.0,59.8913,59.9003,59.8465,59.8734,2867.0
2015-08-10 14:50:00,66.78,66.8,66.75,66.77,5174.0,59.9003,59.9182,59.8734,59.8913,5174.0
2015-08-10 14:55:00,66.77,66.81,66.75,66.76,6013.0,59.8913,59.9272,59.8734,59.8823,6013.0
2015-08-10 15:00:00,66.78,66.78,66.74,66.76,14200.0,59.9003,59.9003,59.8644,59.8823,14200.0
2015-08-10 15:05:00,66.77,66.78,66.74,66.76,6867.0,59.8913,59.9003,59.8644,59.8823,6867.0
2015-08-10 15:10:00,66.76,66.77,66.74,66.76,9300.0,59.8823,59.8913,59.8644,59.8823,9300.0
2015-08-10 15:15:00,66.75,66.77,66.75,66.76,3200.0,59.8734,59.8913,59.8734,59.8823,3200.0
2015-08-10 15:20:00,66.76,66.76,66.75,66.75,5859.0,59.8823,59.8823,59.8734,59.8734,5859.0
2015-08-10 15:25:00,66.74,66.76,66.73,66.73,5329.0,59.8644,59.8823,59.8554,59.8554,5329.0
2015-08-10 15:30:00,66.74,66.76,66.73,66.74,6537.0,59.8644,59.8823,59.8554,59.8644,6537.0
2015-08-10 15:35:00,66.74,66.78,66.74,66.75,5200.0,59.8644,59.9003,59.8644,59.8734,5200.0
2015-08-10 15:40:00,66.75,66.77,66.75,66.76,10282.0,59.8734,59.8913,59.8734,59.8823,10282.0
2015-08-10 15:45:00,66.77,66.77,66.75,66.76,11282.0,59.8913,59.8913,59.8734,59.8823,11282.0
2015-08-10 15:50:00,66.77,66.77,66.73,66.74,7396.0,59.8913,59.8913,59.8554,59.8644,7396.0
2015-08-10 15:55:00,66.74,66.8,66.74,66.78,31069.0,59.8644,59.9182,59.8644,59.9003,31069.0
2015-08-11 09:30:00,66.38,66.38,66.17,66.31,3752.0,59.5415,59.5415,59.3531,59.4787,3752.0
2015-08-11 09:35:00,66.31,66.32,66.24,66.24,2600.0,59.4787,59.4877,59.4159,59.4159,2600.0
2015-08-11 09:40:00,66.3,66.36,66.14,66.19,5049.0,59.4697,59.5235,59.3262,59.3711,5049.0
2015-08-11 09:45:00,66.19,66.2,66.02,66.07,9196.0,59.3711,59.38,59.2186,59.2634,9196.0
2015-08-11 09:50:00,66.07,66.13,65.97,66.05,11318.0,59.2634,59.3172,59.1737,59.2455,11318.0
2015-08-11 09:55:00,66.05,66.05,65.94,65.99,3203.0,59.2455,59.2455,59.1468,59.1917,3203.0
2015-08-11 10:00:00,66.0,66.04,65.94,65.96,4285.0,59.2006,59.2365,59.1468,59.1647,4285.0
2015-08-11 10:05:00,65.99,66.03,65.92,65.98,4300.0,59.1917,59.2275,59.1289,59.1827,4300.0
2015-08-11 10:10:00,65.97,66.09,65.94,66.02,2100.0,59.1737,59.2814,59.1468,59.2186,2100.0
2015-08-11 10:15:00,66.04,66.04,65.96,66.02,5903.0,59.2365,59.2365,59.1647,59.2186,5903.0
2015-08-11 10:20:00,66.01,66.13,65.99,66.02,17491.0,59.2096,59.3172,59.1917,59.2186,17491.0
2015-08-11 10:25:00,66.0,66.13,65.99,66.06,15129.0,59.2006,59.3172,59.1917,59.2544,15129.0
2015-08-11 10:30:00,66.03,66.04,65.99,66.04,5975.0,59.2275,59.2365,59.1917,59.2365,5975.0
2015-08-11 10:35:00,66.01,66.08,65.99,66.0,3200.0,59.2096,59.2724,59.1917,59.2006,3200.0
2015-08-11 10:40:00,66.03,66.09,65.97,66.01,11870.0,59.2275,59.2814,59.1737,59.2096,11870.0
2015-08-11 10:45:00,66.02,66.08,65.99,65.99,5434.0,59.2186,59.2724,59.1917,59.1917,5434.0
2015-08-11 10:50:00,65.97,66.05,65.97,66.03,2990.0,59.1737,59.2455,59.1737,59.2275,2990.0
2015-08-11 10:55:00,66.02,66.07,66.0,66.04,1500.0,59.2186,59.2634,59.2006,59.2365,1500.0
2015-08-11 11:00:00,66.01,66.07,65.96,65.99,6200.0,59.2096,59.2634,59.1647,59.1917,6200.0
2015-08-11 11:05:00,65.95,65.98,65.94,65.94,2000.0,59.1558,59.1827,59.1468,59.1468,2000.0
2015-08-11 11:10:00,65.94,65.99,65.93,65.97,2112.0,59.1468,59.1917,59.1378,59.1737,2112.0
2015-08-11 11:15:00,65.97,65.97,65.92,65.92,900.0,59.1737,59.1737,59.1289,59.1289,900.0
2015-08-11 11:20:00,65.91,65.92,65.89,65.91,1100.0,59.1199,59.1289,59.102,59.1199,1100.0
2015-08-11 11:25:00,65.91,65.91,65.82,65.83,2400.0,59.1199,59.1199,59.0392,59.0481,2400.0
2015-08-11 11:30:00,65.84,65.9,65.84,65.89,1100.0,59.0571,59.1109,59.0571,59.102,1100.0
2015-08-11 11:35:00,65.89,65.93,65.8,65.8,2541.0,59.102,59.1378,59.0212,59.0212,2541.0
2015-08-11 11:40:00,65.81,65.82,65.76,65.76,1500.0,59.0302,59.0392,58.9854,58.9854,1500.0
2015-08-11 11:45:00,65.78,65.78,65.6,65.6,1490.0,59.0033,59.0033,58.8418,58.8418,1490.0
2015-08-11 11:50:00,65.6,65.65,65.6,65.65,1390.0,58.8418,58.8867,58.8418,58.8867,1390.0
2015-08-11 11:55:00,65.69,65.69,65.59,65.61,1900.0,58.9226,58.9226,58.8329,58.8508,1900.0
2015-08-11 12:00:00,65.63,65.65,65.61,65.61,800.0,58.8687,58.8867,58.8508,58.8508,800.0
2015-08-11 12:05:00,65.64,65.69,65.64,65.65,1373.0,58.8777,58.9226,58.8777,58.8867,1373.0
2015-08-11 12:10:00,65.67,65.74,65.67,65.74,1500.0,58.9046,58.9674,58.9046,58.9674,1500.0
2015-08-11 12:15:00,65.7,65.7,65.69,65.7,898.0,58.9315,58.9315,58.9226,58.9315,898.0
2015-08-11 12:20:00,65.65,65.65,65.56,65.56,600.0,58.8867,58.8867,58.806,58.806,600.0
2015-08-11 12:25:00,65.57,65.7,65.57,65.7,1400.0,58.8149,58.9315,58.8149,58.9315,1400.0
2015-08-11 12:30:00,65.72,65.75,65.72,65.75,900.0,58.9495,58.9764,58.9495,58.9764,900.0
2015-08-11 12:35:00,65.76,65.8,65.73,65.74,2300.0,58.9854,59.0212,58.9584,58.9674,2300.0
2015-08-11 12:40:00,65.7,65.74,65.7,65.74,700.0,58.9315,58.9674,58.9315,58.9674,700.0
2015-08-11 12:45:00,65.72,65.75,65.72,65.75,1031.0,58.9495,58.9764,58.9495,58.9764,1031.0
2015-08-11 12:50:00,65.75,65.77,65.72,65.76,2001.0,58.9764,58.9943,58.9495,58.9854,2001.0
2015-08-11 12:55:00,65.75,65.75,65.7,65.7,9400.0,58.9764,58.9764,58.9315,58.9315,9400.0
2015-08-11 13:00:00,65.7,65.7,65.55,65.55,11693.0,58.9315,58.9315,58.797,58.797,11693.0
2015-08-11 13:05:00,65.57,65.57,65.53,65.54,1300.0,58.8149,58.8149,58.779,58.788,1300.0
2015-08-11 13:10:00,65.52,65.52,65.48,65.51,4801.0,58.7701,58.7701,58.7342,58.7611,4801.0
2015-08-11 13:15:00,65.51,65.54,65.49,65.54,2790.0,58.7611,58.788,58.7432,58.788,2790.0
2015-08-11 13:20:00,65.52,65.55,65.46,65.47,7551.0,58.7701,58.797,58.7163,58.7252,7551.0
2015-08-11 13:25:00,65.47,65.53,65.43,65.52,14158.0,58.7252,58.779,58.6893,58.7701,14158.0
2015-08-11 13:30:00,65.53,65.54,65.49,65.5,7603.0,58.779,58.788,58.7432,58.7521,7603.0
2015-08-11 13:35:00,65.49,65.64,65.48,65.59,9670.0,58.7432,58.8777,58.7342,58.8329,9670.0
2015-08-11 13:40:00,65.61,65.63,65.58,65.58,2169.0,58.8508,58.8687,58.8239,58.8239,2169.0
2015-08-11 13:45:00,65.62,65.62,65.55,65.56,2504.0,58.8598,58.8598,58.797,58.806,2504.0
2015-08-11 13:50:00,65.58,65.58,65.5,65.54,16924.0,58.8239,58.8239,58.7521,58.788,16924.0
2015-08-11 13:55:00,65.55,65.64,65.55,65.64,3200.0,58.797,58.8777,58.797,58.8777,3200.0
2015-08-11 14:00:00,65.64,65.64,65.5,65.55,3446.0,58.8777,58.8777,58.7521,58.797,3446.0
2015-08-11 14:05:00,65.57,65.62,65.57,65.59,3400.0,58.8149,58.8598,58.8149,58.8329,3400.0
2015-08-11 14:10:00,65.6,65.65,65.59,65.61,2914.0,58.8418,58.8867,58.8329,58.8508,2914.0
2015-08-11 14:15:00,65.6,65.62,65.57,65.57,1928.0,58.8418,58.8598,58.8149,58.8149,1928.0
2015-08-11 14:20:00,65.6,65.61,65.58,65.61,2386.0,58.8418,58.8508,58.8239,58.8508,2386.0
2015-08-11 14:25:00,65.62,65.62,65.58,65.61,7820.0,58.8598,58.8598,58.8239,58.8508,7820.0
2015-08-11 14:30:00,65.6,65.64,65.6,65.61,2077.0,58.8418,58.8777,58.8418,58.8508,2077.0
2015-08-11 14:35:00,65.6,65.61,65.58,65.61,3262.0,58.8418,58.8508,58.8239,58.8508,3262.0
2015-08-11 14:40:00,65.6,65.63,65.57,65.63,2468.0,58.8418,58.8687,58.8149,58.8687,2468.0
2015-08-11 14:45:00,65.63,65.63,65.57,65.6,5160.0,58.8687,58.8687,58.8149,58.8418,5160.0
2015-08-11 14:50:00,65.59,65.61,65.58,65.58,1400.0,58.8329,58.8508,58.8239,58.8239,1400.0
2015-08-11 14:55:00,65.6,65.63,65.6,65.62,2500.0,58.8418,58.8687,58.8418,58.8598,2500.0
2015-08-11 15:00:00,65.63,65.64,65.57,65.6,6200.0,58.8687,58.8777,58.8149,58.8418,6200.0
2015-08-11 15:05:00,65.6,65.61,65.59,65.6,1700.0,58.8418,58.8508,58.8329,58.8418,1700.0
2015-08-11 15:10:00,65.6,65.66,65.59,65.65,9554.0,58.8418,58.8957,58.8329,58.8867,9554.0
2015-08-11 15:15:00,65.65,65.7,65.65,65.7,4700.0,58.8867,58.9315,58.8867,58.9315,4700.0
2015-08-11 15:20:00,65.71,65.77,65.7,65.77,2800.0,58.9405,58.9943,58.9315,58.9943,2800.0
2015-08-11 15:25:00,65.77,65.81,65.69,65.71,14088.0,58.9943,59.0302,58.9226,58.9405,14088.0
2015-08-11 15:30:00,65.71,65.71,65.62,65.64,12400.0,58.9405,58.9405,58.8598,58.8777,12400.0
2015-08-11 15:35:00,65.63,65.66,65.56,65.66,18500.0,58.8687,58.8957,58.806,58.8957,18500.0
2015-08-11 15:40:00,65.66,65.66,65.58,65.63,15014.0,58.8957,58.8957,58.8239,58.8687,15014.0
2015-08-11 15:45:00,65.64,65.65,65.53,65.57,12836.0,58.8777,58.8867,58.779,58.8149,12836.0
2015-08-11 15:50:00,65.55,65.62,65.53,65.57,12796.0,58.797,58.8598,58.779,58.8149,12796.0
2015-08-11 15:55:00,65.57,65.62,65.54,65.56,21771.0,58.8149,58.8598,58.788,58.806,21771.0
2015-08-12 09:30:00,64.95,64.95,64.57,64.74,5225.0,58.2588,58.2588,57.9179,58.0704,5225.0
2015-08-12 09:35:00,64.78,64.96,64.52,64.95,3301.0,58.1063,58.2678,57.8731,58.2588,3301.0
2015-08-12 09:40:00,65.05,65.06,64.87,64.89,9016.0,58.3485,58.3575,58.187,58.205,9016.0
2015-08-12 09:45:00,64.94,64.99,64.82,64.87,2300.0,58.2498,58.2947,58.1422,58.187,2300.0
2015-08-12 09:50:00,64.91,64.91,64.7,64.85,2200.0,58.2229,58.2229,58.0346,58.1691,2200.0
2015-08-12 09:55:00,64.85,64.86,64.8,64.81,2170.0,58.1691,58.1781,58.1243,58.1332,2170.0
2015-08-12 10:00:00,64.78,64.8,64.62,64.69,11236.0,58.1063,58.1243,57.9628,58.0256,11236.0
2015-08-12 10:05:00,64.69,64.69,64.39,64.4,4204.0,58.0256,58.0256,57.7565,57.7655,4204.0
2015-08-12 10:10:00,64.39,64.41,64.3,64.39,2607.0,57.7565,57.7744,57.6758,57.7565,2607.0
2015-08-12 10:15:00,64.32,64.41,64.31,64.32,2200.0,57.6937,57.7744,57.6847,57.6937,2200.0
2015-08-12 10:20:00,64.32,64.32,64.02,64.04,5488.0,57.6937,57.6937,57.4246,57.4425,5488.0
2015-08-12 10:25:00,64.01,64.19,64.01,64.19,10885.0,57.4156,57.5771,57.4156,57.5771,10885.0
2015-08-12 10:30:00,64.29,64.29,64.12,64.12,2800.0,57.6668,57.6668,57.5143,57.5143,2800.0
2015-08-12 10:35:00,64.14,64.29,64.14,64.28,6987.0,57.5322,57.6668,57.5322,57.6578,6987.0
2015-08-12 10:40:00,64.22,64.22,64.09,64.1,4200.0,57.604,57.604,57.4874,57.4964,4200.0
2015-08-12 10:45:00,64.07,64.07,63.95,63.97,4795.0,57.4695,57.4695,57.3618,57.3798,4795.0
2015-08-12 10:50:00,63.95,63.95,63.91,63.94,707.0,57.3618,57.3618,57.3259,57.3528,707.0
2015-08-12 10:55:00,63.94,63.94,63.81,63.9,2100.0,57.3528,57.3528,57.2362,57.317,2100.0
2015-08-12 11:00:00,63.93,64.08,63.91,63.99,4400.0,57.3439,57.4784,57.3259,57.3977,4400.0
2015-08-12 11:05:00,63.97,64.06,63.97,64.02,4800.0,57.3798,57.4605,57.3798,57.4246,4800.0
2015-08-12 11:10:00,64.08,64.08,64.02,64.02,3600.0,57.4784,57.4784,57.4246,57.4246,3600.0
2015-08-12 11:15:00,64.07,64.11,64.02,64.02,5800.0,57.4695,57.5053,57.4246,57.4246,5800.0
2015-08-12 11:20:00,64.02,64.02,63.78,63.85,34110.0,57.4246,57.4246,57.2093,57.2721,34110.0
2015-08-12 11:25:00,63.91,63.96,63.85,63.9,17900.0,57.3259,57.3708,57.2721,57.317,17900.0
2015-08-12 11:30:00,63.91,63.95,63.82,63.87,48761.0,57.3259,57.3618,57.2452,57.2901,48761.0
2015-08-12 11:35:00,63.85,63.9,63.84,63.87,4799.0,57.2721,57.317,57.2632,57.2901,4799.0
2015-08-12 11:40:00,63.89,63.91,63.86,63.87,1500.0,57.308,57.3259,57.2811,57.2901,1500.0
2015-08-12 11:45:00,63.92,63.98,63.86,63.94,13124.0,57.3349,57.3887,57.2811,57.3528,13124.0
2015-08-12 11:50:00,63.94,63.96,63.86,63.87,4148.0,57.3528,57.3708,57.2811,57.2901,4148.0
2015-08-12 11:55:00,63.85,63.93,63.85,63.93,1500.0,57.2721,57.3439,57.2721,57.3439,1500.0
2015-08-12 12:00:00,63.92,63.92,63.85,63.9,2482.0,57.3349,57.3349,57.2721,57.317,2482.0
2015-08-12 12:05:00,63.88,63.91,63.82,63.85,13159.0,57.299,57.3259,57.2452,57.2721,13159.0
2015-08-12 12:10:00,63.82,63.95,63.8,63.89,3647.0,57.2452,57.3618,57.2273,57.308,3647.0
2015-08-12 12:15:00,63.89,63.9,63.81,63.87,14700.0,57.308,57.317,57.2362,57.2901,14700.0
2015-08-12 12:20:00,63.87,63.9,63.87,63.9,1962.0,57.2901,57.317,57.2901,57.317,1962.0
2015-08-12 12:25:00,63.88,63.9,63.88,63.89,4705.0,57.299,57.317,57.299,57.308,4705.0
2015-08-12 12:30:00,63.88,63.9,63.85,63.89,7965.0,57.299,57.317,57.2721,57.308,7965.0
2015-08-12 12:35:00,63.89,64.03,63.83,64.0,43766.0,57.308,57.4336,57.2542,57.4067,43766.0
2015-08-12 12:40:00,64.0,64.05,63.98,64.0,6667.0,57.4067,57.4515,57.3887,57.4067,6667.0
2015-08-12 12:45:00,64.06,64.06,63.87,63.94,17926.0,57.4605,57.4605,57.2901,57.3528,17926.0
2015-08-12 12:50:00,63.92,64.02,63.92,64.0,9796.0,57.3349,57.4246,57.3349,57.4067,9796.0
2015-08-12 12:55:00,63.99,63.99,63.96,63.96,2262.0,57.3977,57.3977,57.3708,57.3708,2262.0
2015-08-12 13:00:00,63.99,64.04,63.99,64.01,5428.0,57.3977,57.4425,57.3977,57.4156,5428.0
2015-08-12 13:05:00,64.02,64.06,64.0,64.04,7118.0,57.4246,57.4605,57.4067,57.4425,7118.0
2015-08-12 13:10:00,64.07,64.09,64.01,64.02,4400.0,57.4695,57.4874,57.4156,57.4246,4400.0
2015-08-12 13:15:00,64.06,64.13,63.99,64.02,17639.0,57.4605,57.5233,57.3977,57.4246,17639.0
2015-08-12 13:20:00,64.08,64.08,63.99,64.0,17880.0,57.4784,57.4784,57.3977,57.4067,17880.0
2015-08-12 13:25:00,63.99,64.04,63.95,63.95,11048.0,57.3977,57.4425,57.3618,57.3618,11048.0
2015-08-12 13:30:00,63.94,64.01,63.92,63.99,3450.0,57.3528,57.4156,57.3349,57.3977,3450.0
2015-08-12 13:35:00,64.0,64.04,63.96,63.98,2100.0,57.4067,57.4425,57.3708,57.3887,2100.0
2015-08-12 13:40:00,63.98,64.04,63.98,64.02,8993.0,57.3887,57.4425,57.3887,57.4246,8993.0
2015-08-12 13:45:00,64.02,64.04,63.99,64.03,33753.0,57.4246,57.4425,57.3977,57.4336,33753.0
2015-08-12 13:50:00,64.02,64.13,63.98,64.07,46687.0,57.4246,57.5233,57.3887,57.4695,46687.0
2015-08-12 13:55:00,64.07,64.09,64.01,64.06,17094.0,57.4695,57.4874,57.4156,57.4605,17094.0
2015-08-12 14:00:00,64.06,64.08,64.0,64.01,7325.0,57.4605,57.4784,57.4067,57.4156,7325.0
2015-08-12 14:05:00,64.0,64.08,64.0,64.07,9724.0,57.4067,57.4784,57.4067,57.4695,9724.0
2015-08-12 14:10:00,64.06,64.08,64.05,64.06,6250.0,57.4605,57.4784,57.4515,57.4605,6250.0
2015-08-12 14:15:00,64.06,64.1,64.03,64.07,5800.0,57.4605,57.4964,57.4336,57.4695,5800.0
2015-08-12 14:20:00,64.08,64.12,64.06,64.12,5282.0,57.4784,57.5143,57.4605,57.5143,5282.0
2015-08-12 14:25:00,64.08,64.1,64.02,64.04,6386.0,57.4784,57.4964,57.4246,57.4425,6386.0
2015-08-12 14:30:00,64.05,64.1,63.97,63.97,5620.0,57.4515,57.4964,57.3798,57.3798,5620.0
2015-08-12 14:35:00,63.99,64.07,63.97,64.02,6579.0,57.3977,57.4695,57.3798,57.4246,6579.0
2015-08-12 14:40:00,64.05,64.11,64.04,64.05,12529.0,57.4515,57.5053,57.4425,57.4515,12529.0
2015-08-12 14:45:00,64.08,64.08,64.03,64.07,8339.0,57.4784,57.4784,57.4336,57.4695,8339.0
2015-08-12 14:50:00,64.08,64.16,64.04,64.06,37033.0,57.4784,57.5502,57.4425,57.4605,37033.0
2015-08-12 14:55:00,64.06,64.11,64.02,64.04,12976.0,57.4605,57.5053,57.4246,57.4425,12976.0
2015-08-12 15:00:00,64.06,64.06,63.94,64.02,15096.0,57.4605,57.4605,57.3528,57.4246,15096.0
2015-08-12 15:05:00,64.02,64.03,64.0,64.02,10985.0,57.4246,57.4336,57.4067,57.4246,10985.0
2015-08-12 15:10:00,64.02,64.04,63.99,64.02,8281.0,57.4246,57.4425,57.3977,57.4246,8281.0
2015-08-12 15:15:00,64.02,64.05,63.97,64.03,10035.0,57.4246,57.4515,57.3798,57.4336,10035.0
2015-08-12 15:20:00,64.05,64.07,64.0,64.03,15059.0,57.4515,57.4695,57.4067,57.4336,15059.0
2015-08-12 15:25:00,64.03,64.08,64.02,64.04,21834.0,57.4336,57.4784,57.4246,57.4425,21834.0
2015-08-12 15:30:00,64.06,64.08,64.02,64.05,20214.0,57.4605,57.4784,57.4246,57.4515,20214.0
2015-08-12 15:35:00,64.05,64.06,63.98,64.0,10011.0,57.4515,57.4605,57.3887,57.4067,10011.0
2015-08-12 15:40:00,64.0,64.0,63.96,64.0,11921.0,57.4067,57.4067,57.3708,57.4067,11921.0
2015-08-12 15:45:00,64.0,64.01,63.93,63.95,10347.0,57.4067,57.4156,57.3439,57.3618,10347.0
2015-08-12 15:50:00,63.96,64.0,63.93,63.96,22844.0,57.3708,57.4067,57.3439,57.3708,22844.0
2015-08-12 15:55:00,63.96,63.99,63.93,63.95,34505.0,57.3708,57.3977,57.3439,57.3618,34505.0
2015-08-13 09:30:00,63.83,64.0,63.65,63.95,6167.0,57.4529,57.6059,57.2908,57.5609,6167.0
2015-08-13 09:35:00,63.94,63.98,63.87,63.92,1200.0,57.5519,57.5879,57.4889,57.5339,1200.0
2015-08-13 09:40:00,63.91,63.95,63.77,63.87,4697.0,57.5249,57.5609,57.3988,57.4889,4697.0
2015-08-13 09:45:00,63.87,63.87,63.77,63.77,3183.0,57.4889,57.4889,57.3988,57.3988,3183.0
2015-08-13 09:50:00,63.77,63.84,63.76,63.8,3500.0,57.3988,57.4619,57.3898,57.4259,3500.0
2015-08-13 09:55:00,63.82,63.92,63.8,63.85,4800.0,57.4439,57.5339,57.4259,57.4709,4800.0
2015-08-13 10:00:00,63.83,63.9,63.78,63.79,7564.0,57.4529,57.5159,57.4079,57.4169,7564.0
2015-08-13 10:05:00,63.83,63.89,63.76,63.86,8400.0,57.4529,57.5069,57.3898,57.4799,8400.0
2015-08-13 10:10:00,63.82,63.85,63.77,63.77,4157.0,57.4439,57.4709,57.3988,57.3988,4157.0
2015-08-13 10:15:00,63.76,63.78,63.68,63.78,3900.0,57.3898,57.4079,57.3178,57.4079,3900.0
2015-08-13 10:20:00,63.76,63.79,63.73,63.75,3340.0,57.3898,57.4169,57.3628,57.3808,3340.0
2015-08-13 10:25:00,63.75,63.79,63.6,63.79,8800.0,57.3808,57.4169,57.2458,57.4169,8800.0
2015-08-13 10:30:00,63.78,63.79,63.73,63.76,9700.0,57.4079,57.4169,57.3628,57.3898,9700.0
2015-08-13 10:35:00,63.77,63.8,63.74,63.77,13419.0,57.3988,57.4259,57.3718,57.3988,13419.0
2015-08-13 10:40:00,63.76,63.8,63.72,63.72,19751.0,57.3898,57.4259,57.3538,57.3538,19751.0
2015-08-13 10:45:00,63.75,63.77,63.72,63.72,3600.0,57.3808,57.3988,57.3538,57.3538,3600.0
2015-08-13 10:50:00,63.72,63.78,63.7,63.75,3000.0,57.3538,57.4079,57.3358,57.3808,3000.0
2015-08-13 10:55:00,63.75,63.77,63.66,63.7,10051.0,57.3808,57.3988,57.2998,57.3358,10051.0
2015-08-13 11:00:00,63.72,63.77,63.66,63.7,3000.0,57.3538,57.3988,57.2998,57.3358,3000.0
2015-08-13 11:05:00,63.72,63.72,63.59,63.61,1700.0,57.3538,57.3538,57.2368,57.2548,1700.0
2015-08-13 11:10:00,63.61,63.66,63.59,63.61,2200.0,57.2548,57.2998,57.2368,57.2548,2200.0
2015-08-13 11:15:00,63.63,63.75,63.63,63.7,3400.0,57.2728,57.3808,57.2728,57.3358,3400.0
2015-08-13 11:20:00,63.71,63.73,63.69,63.72,2500.0,57.3448,57.3628,57.3268,57.3538,2500.0
2015-08-13 11:25:00,63.74,63.76,63.69,63.7,3400.0,57.3718,57.3898,57.3268,57.3358,3400.0
2015-08-13 11:30:00,63.71,63.75,63.64,63.67,5400.0,57.3448,57.3808,57.2818,57.3088,5400.0
2015-08-13 11:35:00,63.68,63.7,63.67,63.69,2100.0,57.3178,57.3358,57.3088,57.3268,2100.0
2015-08-13 11:40:00,63.71,63.77,63.71,63.72,5390.0,57.3448,57.3988,57.3448,57.3538,5390.0
2015-08-13 11:45:00,63.73,63.77,63.68,63.74,4900.0,57.3628,57.3988,57.3178,57.3718,4900.0
2015-08-13 11:50:00,63.75,63.75,63.72,63.73,1700.0,57.3808,57.3808,57.3538,57.3628,1700.0
2015-08-13 11:55:00,63.75,63.76,63.71,63.75,3000.0,57.3808,57.3898,57.3448,57.3808,3000.0
2015-08-13 12:00:00,63.76,63.76,63.7,63.74,13183.0,57.3898,57.3898,57.3358,57.3718,13183.0
2015-08-13 12:05:00,63.75,63.76,63.7,63.71,24539.0,57.3808,57.3898,57.3358,57.3448,24539.0
2015-08-13 12:10:00,63.71,63.76,63.69,63.71,20150.0,57.3448,57.3898,57.3268,57.3448,20150.0
2015-08-13 12:15:00,63.72,63.74,63.65,63.66,12405.0,57.3538,57.3718,57.2908,57.2998,12405.0
2015-08-13 12:20:00,63.67,63.69,63.64,63.68,2450.0,57.3088,57.3268,57.2818,57.3178,2450.0
2015-08-13 12:25:00,63.69,63.76,63.68,63.75,14550.0,57.3268,57.3898,57.3178,57.3808,14550.0
2015-08-13 12:30:00,63.75,63.75,63.66,63.69,21617.0,57.3808,57.3808,57.2998,57.3268,21617.0
2015-08-13 12:35:00,63.68,63.71,63.65,63.69,9861.0,57.3178,57.3448,57.2908,57.3268,9861.0
2015-08-13 12:40:00,63.69,63.71,63.59,63.63,9531.0,57.3268,57.3448,57.2368,57.2728,9531.0
2015-08-13 12:45:00,63.65,63.68,63.64,63.68,5200.0,57.2908,57.3178,57.2818,57.3178,5200.0
2015-08-13 12:50:00,63.68,63.72,63.64,63.7,14851.0,57.3178,57.3538,57.2818,57.3358,14851.0
2015-08-13 12:55:00,63.7,63.7,63.66,63.67,5668.0,57.3358,57.3358,57.2998,57.3088,5668.0
2015-08-13 13:00:00,63.68,63.69,63.64,63.67,13229.0,57.3178,57.3268,57.2818,57.3088,13229.0
2015-08-13 13:05:00,63.68,63.77,63.64,63.65,46883.0,57.3178,57.3988,57.2818,57.2908,46883.0
2015-08-13 13:10:00,63.65,63.69,63.65,63.69,8600.0,57.2908,57.3268,57.2908,57.3268,8600.0
2015-08-13 13:15:00,63.69,63.71,63.58,63.6,26855.0,57.3268,57.3448,57.2278,57.2458,26855.0
2015-08-13 13:20:00,63.63,63.67,63.62,63.62,10786.0,57.2728,57.3088,57.2638,57.2638,10786.0
2015-08-13 13:25:00,63.62,63.65,63.59,63.63,17245.0,57.2638,57.2908,57.2368,57.2728,17245.0
2015-08-13 13:30:00,63.64,63.64,63.59,63.61,17651.0,57.2818,57.2818,57.2368,57.2548,17651.0
2015-08-13 13:35:00,63.61,63.63,63.59,63.59,16821.0,57.2548,57.2728,57.2368,57.2368,16821.0
2015-08-13 13:40:00,63.6,63.63,63.6,63.62,8803.0,57.2458,57.2728,57.2458,57.2638,8803.0
2015-08-13 13:45:00,63.61,63.63,63.59,63.62,12120.0,57.2548,57.2728,57.2368,57.2638,12120.0
2015-08-13 13:50:00,63.61,63.62,63.59,63.6,13243.0,57.2548,57.2638,57.2368,57.2458,13243.0
2015-08-13 13:55:00,63.6,63.62,63.58,63.6,14250.0,57.2458,57.2638,57.2278,57.2458,14250.0
2015-08-13 14:00:00,63.6,63.61,63.57,63.59,9492.0,57.2458,57.2548,57.2188,57.2368,9492.0
2015-08-13 14:05:00,63.61,63.64,63.59,63.6,21064.0,57.2548,57.2818,57.2368,57.2458,21064.0
2015-08-13 14:10:00,63.6,63.62,63.6,63.6,6264.0,57.2458,57.2638,57.2458,57.2458,6264.0
2015-08-13 14:15:00,63.6,63.67,63.59,63.62,22116.0,57.2458,57.3088,57.2368,57.2638,22116.0
2015-08-13 14:20:00,63.62,63.65,63.59,63.6,22046.0,57.2638,57.2908,57.2368,57.2458,22046.0
2015-08-13 14:25:00,63.6,63.61,63.56,63.58,6849.0,57.2458,57.2548,57.2098,57.2278,6849.0
2015-08-13 14:30:00,63.6,63.65,63.6,63.63,18000.0,57.2458,57.2908,57.2458,57.2728,18000.0
2015-08-13 14:35:00,63.63,63.74,63.63,63.74,18835.0,57.2728,57.3718,57.2728,57.3718,18835.0
2015-08-13 14:40:00,63.74,63.76,63.72,63.74,16073.0,57.3718,57.3898,57.3538,57.3718,16073.0
2015-08-13 14:45:00,63.74,63.77,63.74,63.77,17745.0,57.3718,57.3988,57.3718,57.3988,17745.0
2015-08-13 14:50:00,63.77,63.8,63.73,63.73,26143.0,57.3988,57.4259,57.3628,57.3628,26143.0
2015-08-13 14:55:00,63.72,63.8,63.72,63.75,6030.0,57.3538,57.4259,57.3538,57.3808,6030.0
2015-08-13 15:00:00,63.75,63.77,63.69,63.7,12108.0,57.3808,57.3988,57.3268,57.3358,12108.0
2015-08-13 15:05:00,63.7,63.72,63.67,63.7,6200.0,57.3358,57.3538,57.3088,57.3358,6200.0
2015-08-13 15:10:00,63.7,63.7,63.57,63.59,27153.0,57.3358,57.3358,57.2188,57.2368,27153.0
2015-08-13 15:15:00,63.58,63.6,63.56,63.59,15210.0,57.2278,57.2458,57.2098,57.2368,15210.0
2015-08-13 15:20:00,63.6,63.61,63.56,63.57,18323.0,57.2458,57.2548,57.2098,57.2188,18323.0
2015-08-13 15:25:00,63.59,63.6,63.57,63.59,7088.0,57.2368,57.2458,57.2188,57.2368,7088.0
2015-08-13 15:30:00,63.59,63.6,63.54,63.54,15930.0,57.2368,57.2458,57.1918,57.1918,15930.0
2015-08-13 15:35:00,63.54,63.65,63.52,63.65,13264.0,57.1918,57.2908,57.1738,57.2908,13264.0
2015-08-13 15:40:00,63.64,63.67,63.53,63.58,18549.0,57.2818,57.3088,57.1828,57.2278,18549.0
2015-08-13 15:45:00,63.61,63.65,63.59,63.65,16779.0,57.2548,57.2908,57.2368,57.2908,16779.0
2015-08-13 15:50:00,63.65,63.65,63.54,63.57,29805.0,57.2908,57.2908,57.1918,57.2188,29805.0
2015-08-13 15:55:00,63.57,63.58,63.39,63.4,96194.0,57.2188,57.2278,57.0568,57.0658,96194.0
2015-08-14 09:30:00,63.47,63.71,63.17,63.7,16312.0,57.1288,57.3448,56.8588,57.3358,16312.0
2015-08-14 09:35:00,63.69,63.84,63.69,63.82,3200.0,57.3268,57.4619,57.3268,57.4439,3200.0
2015-08-14 09:40:00,63.76,63.88,63.72,63.85,7691.0,57.3898,57.4979,57.3538,57.4709,7691.0
2015-08-14 09:45:00,63.85,64.02,63.83,64.0,8200.0,57.4709,57.6239,57.4529,57.6059,8200.0
2015-08-14 09:50:00,64.0,64.06,63.88,64.05,22507.0,57.6059,57.6599,57.4979,57.6509,22507.0
2015-08-14 09:55:00,64.01,64.03,63.84,63.92,18689.0,57.6149,57.6329,57.4619,57.5339,18689.0
2015-08-14 10:00:00,63.92,64.02,63.79,63.83,13947.0,57.5339,57.6239,57.4169,57.4529,13947.0
2015-08-14 10:05:00,63.81,63.97,63.72,63.74,6900.0,57.4349,57.5789,57.3538,57.3718,6900.0
2015-08-14 10:10:00,63.75,63.9,63.71,63.75,7194.0,57.3808,57.5159,57.3448,57.3808,7194.0
2015-08-14 10:15:00,63.71,63.88,63.7,63.87,4000.0,57.3448,57.4979,57.3358,57.4889,4000.0
2015-08-14 10:20:00,63.9,64.01,63.9,64.01,4200.0,57.5159,57.6149,57.5159,57.6149,4200.0
2015-08-14 10:25:00,64.02,64.06,63.92,63.98,5228.0,57.6239,57.6599,57.5339,57.5879,5228.0
2015-08-14 10:30:00,63.98,64.01,63.92,63.93,10086.0,57.5879,57.6149,57.5339,57.5429,10086.0
2015-08-14 10:35:00,63.95,63.95,63.85,63.9,8023.0,57.5609,57.5609,57.4709,57.5159,8023.0
2015-08-14 10:40:00,63.89,63.94,63.89,63.91,2200.0,57.5069,57.5519,57.5069,57.5249,2200.0
2015-08-14 10:45:00,63.92,63.92,63.74,63.77,5800.0,57.5339,57.5339,57.3718,57.3988,5800.0
2015-08-14 10:50:00,63.79,63.82,63.73,63.76,7200.0,57.4169,57.4439,57.3628,57.3898,7200.0
2015-08-14 10:55:00,63.76,63.78,63.62,63.62,7220.0,57.3898,57.4079,57.2638,57.2638,7220.0
2015-08-14 11:00:00,63.68,63.69,63.64,63.67,2000.0,57.3178,57.3268,57.2818,57.3088,2000.0
2015-08-14 11:05:00,63.69,63.69,63.57,63.6,6000.0,57.3268,57.3268,57.2188,57.2458,6000.0
2015-08-14 11:10:00,63.59,63.66,63.59,63.6,11606.0,57.2368,57.2998,57.2368,57.2458,11606.0
2015-08-14 11:15:00,63.59,63.6,63.52,63.59,2492.0,57.2368,57.2458,57.1738,57.2368,2492.0
2015-08-14 11:20:00,63.62,63.72,63.62,63.71,2374.0,57.2638,57.3538,57.2638,57.3448,2374.0
2015-08-14 11:25:00,63.72,63.75,63.71,63.74,4400.0,57.3538,57.3808,57.3448,57.3718,4400.0
2015-08-14 11:30:00,63.76,63.77,63.74,63.77,2600.0,57.3898,57.3988,57.3718,57.3988,2600.0
2015-08-14 11:35:00,63.77,63.84,63.75,63.84,3500.0,57.3988,57.4619,57.3808,57.4619,3500.0
2015-08-14 11:40:00,63.84,63.96,63.84,63.94,3100.0,57.4619,57.5699,57.4619,57.5519,3100.0
2015-08-14 11:45:00,63.97,63.99,63.81,63.82,6719.0,57.5789,57.5969,57.4349,57.4439,6719.0
2015-08-14 11:50:00,63.83,63.86,63.76,63.8,3350.0,57.4529,57.4799,57.3898,57.4259,3350.0
2015-08-14 11:55:00,63.8,63.84,63.78,63.8,8800.0,57.4259,57.4619,57.4079,57.4259,8800.0
2015-08-14 12:00:00,63.83,63.84,63.81,63.84,2100.0,57.4529,57.4619,57.4349,57.4619,2100.0
2015-08-14 12:05:00,63.85,63.88,63.84,63.88,2600.0,57.4709,57.4979,57.4619,57.4979,2600.0
2015-08-14 12:10:00,63.89,63.91,63.85,63.85,5100.0,57.5069,57.5249,57.4709,57.4709,5100.0
2015-08-14 12:15:00,63.87,63.95,63.87,63.95,2700.0,57.4889,57.5609,57.4889,57.5609,2700.0
2015-08-14 12:20:00,63.95,63.96,63.93,63.94,3200.0,57.5609,57.5699,57.5429,57.5519,3200.0
2015-08-14 12:25:00,63.93,63.98,63.92,63.93,5550.0,57.5429,57.5879,57.5339,57.5429,5550.0
2015-08-14 12:30:00,63.98,63.98,63.9,63.9,4400.0,57.5879,57.5879,57.5159,57.5159,4400.0
2015-08-14 12:35:00,63.91,63.95,63.9,63.94,4569.0,57.5249,57.5609,57.5159,57.5519,4569.0
2015-08-14 12:40:00,63.92,63.92,63.88,63.91,2000.0,57.5339,57.5339,57.4979,57.5249,2000.0
2015-08-14 12:45:00,63.93,63.94,63.88,63.88,5100.0,57.5429,57.5519,57.4979,57.4979,5100.0
2015-08-14 12:50:00,63.87,63.9,63.86,63.86,5000.0,57.4889,57.5159,57.4799,57.4799,5000.0
2015-08-14 12:55:00,63.87,63.97,63.87,63.97,2700.0,57.4889,57.5789,57.4889,57.5789,2700.0
2015-08-14 13:00:00,63.96,63.99,63.92,63.99,4936.0,57.5699,57.5969,57.5339,57.5969,4936.0
2015-08-14 13:05:00,63.99,64.06,63.99,64.06,2900.0,57.5969,57.6599,57.5969,57.6599,2900.0
2015-08-14 13:10:00,64.08,64.08,63.94,64.0,8604.0,57.6779,57.6779,57.5519,57.6059,8604.0
2015-08-14 13:15:00,64.0,64.11,63.99,64.05,4800.0,57.6059,57.7049,57.5969,57.6509,4800.0
2015-08-14 13:20:00,64.05,64.06,63.85,63.86,19974.0,57.6509,57.6599,57.4709,57.4799,19974.0
2015-08-14 13:25:00,63.84,63.98,63.84,63.95,11900.0,57.4619,57.5879,57.4619,57.5609,11900.0
2015-08-14 13:30:00,63.97,64.03,63.94,64.0,8050.0,57.5789,57.6329,57.5519,57.6059,8050.0
2015-08-14 13:35:00,64.0,64.08,64.0,64.0,8279.0,57.6059,57.6779,57.6059,57.6059,8279.0
2015-08-14 13:40:00,64.0,64.03,63.98,63.98,4747.0,57.6059,57.6329,57.5879,57.5879,4747.0
2015-08-14 13:45:00,64.02,64.04,63.92,63.92,6807.0,57.6239,57.6419,57.5339,57.5339,6807.0
2015-08-14 13:50:00,63.92,64.0,63.88,64.0,2554.0,57.5339,57.6059,57.4979,57.6059,2554.0
2015-08-14 13:55:00,64.0,64.02,63.99,63.99,6300.0,57.6059,57.6239,57.5969,57.5969,6300.0
2015-08-14 14:00:00,64.01,64.03,63.95,63.95,6600.0,57.6149,57.6329,57.5609,57.5609,6600.0
2015-08-14 14:05:00,63.96,64.03,63.96,64.01,5700.0,57.5699,57.6329,57.5699,57.6149,5700.0
2015-08-14 14:10:00,64.01,64.03,63.99,63.99,11900.0,57.6149,57.6329,57.5969,57.5969,11900.0
2015-08-14 14:15:00,63.99,64.01,63.95,64.01,4807.0,57.5969,57.6149,57.5609,57.6149,4807.0
2015-08-14 14:20:00,64.0,64.02,63.99,63.99,11499.0,57.6059,57.6239,57.5969,57.5969,11499.0
2015-08-14 14:25:00,64.0,64.03,63.99,63.99,11400.0,57.6059,57.6329,57.5969,57.5969,11400.0
2015-08-14 14:30:00,64.01,64.02,63.99,64.01,17406.0,57.6149,57.6239,57.5969,57.6149,17406.0
2015-08-14 14:35:00,64.0,64.0,63.98,64.0,6842.0,57.6059,57.6059,57.5879,57.6059,6842.0
2015-08-14 14:40:00,64.0,64.01,63.99,64.0,9546.0,57.6059,57.6149,57.5969,57.6059,9546.0
2015-08-14 14:45:00,64.0,64.0,63.99,64.0,5057.0,57.6059,57.6059,57.5969,57.6059,5057.0
2015-08-14 14:50:00,64.0,64.01,63.95,63.96,8406.0,57.6059,57.6149,57.5609,57.5699,8406.0
2015-08-14 14:55:00,63.96,63.97,63.95,63.96,6300.0,57.5699,57.5789,57.5609,57.5699,6300.0
2015-08-14 15:00:00,63.96,64.0,63.95,63.99,12432.0,57.5699,57.6059,57.5609,57.5969,12432.0
2015-08-14 15:05:00,64.0,64.04,63.99,64.0,21455.0,57.6059,57.6419,57.5969,57.6059,21455.0
2015-08-14 15:10:00,64.01,64.25,64.0,64.24,13745.0,57.6149,57.8309,57.6059,57.8219,13745.0
2015-08-14 15:15:00,64.25,64.28,64.18,64.24,9117.0,57.8309,57.8579,57.7679,57.8219,9117.0
2015-08-14 15:20:00,64.19,64.23,64.16,64.17,11640.0,57.7769,57.8129,57.7499,57.7589,11640.0
2015-08-14 15:25:00,64.16,64.16,64.08,64.1,13283.0,57.7499,57.7499,57.6779,57.6959,13283.0
2015-08-14 15:30:00,64.11,64.14,64.02,64.06,14927.0,57.7049,57.7319,57.6239,57.6599,14927.0
2015-08-14 15:35:00,64.07,64.11,64.05,64.08,9458.0,57.6689,57.7049,57.6509,57.6779,9458.0
2015-08-14 15:40:00,64.07,64.1,64.03,64.08,13567.0,57.6689,57.6959,57.6329,57.6779,13567.0
2015-08-14 15:45:00,64.09,64.14,64.09,64.1,25706.0,57.6869,57.7319,57.6869,57.6959,25706.0
2015-08-14 15:50:00,64.1,64.11,64.02,64.04,23767.0,57.6959,57.7049,57.6239,57.6419,23767.0
2015-08-14 15:55:00,64.03,64.1,64.01,64.09,49380.0,57.6329,57.6959,57.6149,57.6869,49380.0
2015-08-17 09:30:00,63.78,63.94,63.75,63.79,5337.0,57.4079,57.5519,57.3808,57.4169,5337.0
2015-08-17 09:35:00,63.79,63.8,63.49,63.69,10800.0,57.4169,57.4259,57.1468,57.3268,10800.0
2015-08-17 09:40:00,63.75,63.79,63.59,63.63,5100.0,57.3808,57.4169,57.2368,57.2728,5100.0
2015-08-17 09:45:00,63.67,63.76,63.56,63.76,3900.0,57.3088,57.3898,57.2098,57.3898,3900.0
2015-08-17 09:50:00,63.74,63.82,63.73,63.75,3980.0,57.3718,57.4439,57.3628,57.3808,3980.0
2015-08-17 09:55:00,63.76,63.88,63.76,63.88,5000.0,57.3898,57.4979,57.3898,57.4979,5000.0
2015-08-17 10:00:00,63.86,63.86,63.7,63.72,4560.0,57.4799,57.4799,57.3358,57.3538,4560.0
2015-08-17 10:05:00,63.78,63.87,63.76,63.83,4300.0,57.4079,57.4889,57.3898,57.4529,4300.0
2015-08-17 10:10:00,63.83,63.83,63.74,63.78,7500.0,57.4529,57.4529,57.3718,57.4079,7500.0
2015-08-17 10:15:00,63.76,63.94,63.75,63.87,10900.0,57.3898,57.5519,57.3808,57.4889,10900.0
2015-08-17 10:20:00,63.88,63.92,63.86,63.86,4800.0,57.4979,57.5339,57.4799,57.4799,4800.0
2015-08-17 10:25:00,63.86,63.92,63.86,63.87,3534.0,57.4799,57.5339,57.4799,57.4889,3534.0
2015-08-17 10:30:00,63.87,63.94,63.87,63.88,6300.0,57.4889,57.5519,57.4889,57.4979,6300.0
2015-08-17 10:35:00,63.88,63.9,63.74,63.76,4580.0,57.4979,57.5159,57.3718,57.3898,4580.0
2015-08-17 10:40:00,63.77,63.81,63.75,63.81,2600.0,57.3988,57.4349,57.3808,57.4349,2600.0
2015-08-17 10:45:00,63.84,63.97,63.83,63.95,3600.0,57.4619,57.5789,57.4529,57.5609,3600.0
2015-08-17 10:50:00,63.96,64.04,63.94,64.02,8100.0,57.5699,57.6419,57.5519,57.6239,8100.0
2015-08-17 10:55:00,64.02,64.05,63.95,63.95,7500.0,57.6239,57.6509,57.5609,57.5609,7500.0
2015-08-17 11:00:00,63.97,64.01,63.93,63.99,5600.0,57.5789,57.6149,57.5429,57.5969,5600.0
2015-08-17 11:05:00,64.0,64.06,63.99,64.05,3800.0,57.6059,57.6599,57.5969,57.6509,3800.0
2015-08-17 11:10:00,64.06,64.1,64.03,64.03,4859.0,57.6599,57.6959,57.6329,57.6329,4859.0
2015-08-17 11:15:00,64.03,64.05,64.03,64.04,2000.0,57.6329,57.6509,57.6329,57.6419,2000.0
2015-08-17 11:20:00,64.05,64.09,63.98,63.99,7600.0,57.6509,57.6869,57.5879,57.5969,7600.0
2015-08-17 11:25:00,64.0,64.03,63.99,63.99,4800.0,57.6059,57.6329,57.5969,57.5969,4800.0
2015-08-17 11:30:00,64.0,64.02,63.99,64.02,2200.0,57.6059,57.6239,57.5969,57.6239,2200.0
2015-08-17 11:35:00,64.02,64.04,64.0,64.0,6395.0,57.6239,57.6419,57.6059,57.6059,6395.0
2015-08-17 11:40:00,64.0,64.0,63.93,63.95,3500.0,57.6059,57.6059,57.5429,57.5609,3500.0
2015-08-17 11:45:00,63.96,64.03,63.95,63.96,6706.0,57.5699,57.6329,57.5609,57.5699,6706.0
2015-08-17 11:50:00,63.94,63.95,63.87,63.92,3149.0,57.5519,57.5609,57.4889,57.5339,3149.0
2015-08-17 11:55:00,63.92,63.97,63.91,63.97,2600.0,57.5339,57.5789,57.5249,57.5789,2600.0
2015-08-17 12:00:00,63.99,64.09,63.99,64.06,4713.0,57.5969,57.6869,57.5969,57.6599,4713.0
2015-08-17 12:05:00,64.07,64.11,64.04,64.07,4000.0,57.6689,57.7049,57.6419,57.6689,4000.0
2015-08-17 12:10:00,64.09,64.11,64.07,64.1,1100.0,57.6869,57.7049,57.6689,57.6959,1100.0
2015-08-17 12:15:00,64.11,64.16,64.04,64.06,4700.0,57.7049,57.7499,57.6419,57.6599,4700.0
2015-08-17 12:20:00,64.06,64.13,64.06,64.12,3700.0,57.6599,57.7229,57.6599,57.7139,3700.0
2015-08-17 12:25:00,64.15,64.18,64.13,64.13,2600.0,57.7409,57.7679,57.7229,57.7229,2600.0
2015-08-17 12:30:00,64.1,64.15,64.08,64.15,3100.0,57.6959,57.7409,57.6779,57.7409,3100.0
2015-08-17 12:35:00,64.17,64.24,64.17,64.22,4300.0,57.7589,57.8219,57.7589,57.8039,4300.0
2015-08-17 12:40:00,64.24,64.27,64.23,64.27,3300.0,57.8219,57.8489,57.8129,57.8489,3300.0
2015-08-17 12:45:00,64.27,64.3,64.27,64.28,5500.0,57.8489,57.8759,57.8489,57.8579,5500.0
2015-08-17 12:50:00,64.29,64.31,64.26,64.31,4300.0,57.8669,57.8849,57.8399,57.8849,4300.0
2015-08-17 12:55:00,64.31,64.34,64.27,64.28,5560.0,57.8849,57.9119,57.8489,57.8579,5560.0
2015-08-17 13:00:00,64.3,64.34,64.28,64.33,3359.0,57.8759,57.9119,57.8579,57.9029,3359.0
2015-08-17 13:05:00,64.36,64.37,64.31,64.31,5001.0,57.9299,57.9389,57.8849,57.8849,5001.0
2015-08-17 13:10:00,64.32,64.34,64.29,64.31,6100.0,57.8939,57.9119,57.8669,57.8849,6100.0
2015-08-17 13:15:00,64.34,64.36,64.33,64.33,5620.0,57.9119,57.9299,57.9029,57.9029,5620.0
2015-08-17 13:20:00,64.34,64.38,64.31,64.38,2800.0,57.9119,57.9479,57.8849,57.9479,2800.0
2015-08-17 13:25:00,64.38,64.46,64.34,64.34,10831.0,57.9479,58.0199,57.9119,57.9119,10831.0
2015-08-17 13:30:00,64.32,64.33,64.24,64.28,7530.0,57.8939,57.9029,57.8219,57.8579,7530.0
2015-08-17 13:35:00,64.29,64.3,64.23,64.23,5044.0,57.8669,57.8759,57.8129,57.8129,5044.0
2015-08-17 13:40:00,64.24,64.3,64.24,64.29,6700.0,57.8219,57.8759,57.8219,57.8669,6700.0
2015-08-17 13:45:00,64.3,64.3,64.27,64.28,3202.0,57.8759,57.8759,57.8489,57.8579,3202.0
2015-08-17 13:50:00,64.27,64.3,64.26,64.27,5800.0,57.8489,57.8759,57.8399,57.8489,5800.0
2015-08-17 13:55:00,64.27,64.33,64.27,64.28,6200.0,57.8489,57.9029,57.8489,57.8579,6200.0
2015-08-17 14:00:00,64.28,64.3,64.26,64.27,5364.0,57.8579,57.8759,57.8399,57.8489,5364.0
2015-08-17 14:05:00,64.27,64.32,64.27,64.31,3800.0,57.8489,57.8939,57.8489,57.8849,3800.0
2015-08-17 14:10:00,64.32,64.39,64.26,64.27,8780.0,57.8939,57.9569,57.8399,57.8489,8780.0
2015-08-17 14:15:00,64.27,64.27,64.2,64.2,5801.0,57.8489,57.8489,57.7859,57.7859,5801.0
2015-08-17 14:20:00,64.23,64.29,64.22,64.29,1800.0,57.8129,57.8669,57.8039,57.8669,1800.0
2015-08-17 14:25:00,64.28,64.3,64.23,64.24,4963.0,57.8579,57.8759,57.8129,57.8219,4963.0
2015-08-17 14:30:00,64.25,64.31,64.25,64.31,3116.0,57.8309,57.8849,57.8309,57.8849,3116.0
2015-08-17 14:35:00,64.31,64.36,64.24,64.28,10517.0,57.8849,57.9299,57.8219,57.8579,10517.0
2015-08-17 14:40:00,64.3,64.33,64.26,64.27,4700.0,57.8759,57.9029,57.8399,57.8489,4700.0
2015-08-17 14:45:00,64.3,64.35,64.27,64.31,1900.0,57.8759,57.9209,57.8489,57.8849,1900.0
2015-08-17 14:50:00,64.33,64.34,64.29,64.3,4000.0,57.9029,57.9119,57.8669,57.8759,4000.0
2015-08-17 14:55:00,64.34,64.42,64.32,64.41,4600.0,57.9119,57.9839,57.8939,57.9749,4600.0
2015-08-17 15:00:00,64.42,64.46,64.37,64.39,7911.0,57.9839,58.0199,57.9389,57.9569,7911.0
2015-08-17 15:05:00,64.39,64.44,64.37,64.44,4887.0,57.9569,58.0019,57.9389,58.0019,4887.0
2015-08-17 15:10:00,64.45,64.47,64.41,64.41,7772.0,58.0109,58.0289,57.9749,57.9749,7772.0
2015-08-17 15:15:00,64.4,64.42,64.4,64.42,4720.0,57.9659,57.9839,57.9659,57.9839,4720.0
2015-08-17 15:20:00,64.42,64.5,64.42,64.5,5900.0,57.9839,58.0559,57.9839,58.0559,5900.0
2015-08-17 15:25:00,64.5,64.5,64.46,64.5,10100.0,58.0559,58.0559,58.0199,58.0559,10100.0
2015-08-17 15:30:00,64.5,64.5,64.37,64.39,14892.0,58.0559,58.0559,57.9389,57.9569,14892.0
2015-08-17 15:35:00,64.38,64.38,64.34,64.37,5601.0,57.9479,57.9479,57.9119,57.9389,5601.0
2015-08-17 15:40:00,64.37,64.44,64.36,64.43,8772.0,57.9389,58.0019,57.9299,57.9929,8772.0
2015-08-17 15:45:00,64.43,64.43,64.29,64.35,17295.0,57.9929,57.9929,57.8669,57.9209,17295.0
2015-08-17 15:50:00,64.34,64.45,64.32,64.44,14935.0,57.9119,58.0109,57.8939,58.0019,14935.0
2015-08-17 15:55:00,64.45,64.48,64.4,64.42,59767.0,58.0109,58.0379,57.9659,57.9839,59767.0
2015-08-18 09:30:00,64.56,64.56,64.25,64.48,7168.0,58.1099,58.1099,57.8309,58.0379,7168.0
2015-08-18 09:35:00,64.48,64.75,64.44,64.52,4784.0,58.0379,58.2809,58.0019,58.0739,4784.0
2015-08-18 09:40:00,64.55,64.58,64.46,64.54,4305.0,58.1009,58.1279,58.0199,58.0919,4305.0
2015-08-18 09:45:00,64.53,64.57,64.52,64.57,2800.0,58.0829,58.1189,58.0739,58.1189,2800.0
2015-08-18 09:50:00,64.56,64.57,64.51,64.56,4954.0,58.1099,58.1189,58.0649,58.1099,4954.0
2015-08-18 09:55:00,64.53,64.54,64.45,64.5,3300.0,58.0829,58.0919,58.0109,58.0559,3300.0
2015-08-18 10:00:00,64.5,64.52,64.43,64.43,3850.0,58.0559,58.0739,57.9929,57.9929,3850.0
2015-08-18 10:05:00,64.54,64.54,64.48,64.5,1400.0,58.0919,58.0919,58.0379,58.0559,1400.0
2015-08-18 10:10:00,64.53,64.56,64.5,64.55,3900.0,58.0829,58.1099,58.0559,58.1009,3900.0
2015-08-18 10:15:00,64.57,64.6,64.56,64.6,6648.0,58.1189,58.1459,58.1099,58.1459,6648.0
2015-08-18 10:20:00,64.6,64.6,64.56,64.57,5038.0,58.1459,58.1459,58.1099,58.1189,5038.0
2015-08-18 10:25:00,64.58,64.59,64.57,64.58,2600.0,58.1279,58.1369,58.1189,58.1279,2600.0
2015-08-18 10:30:00,64.59,64.59,64.56,64.56,3397.0,58.1369,58.1369,58.1099,58.1099,3397.0
2015-08-18 10:35:00,64.55,64.56,64.51,64.51,2187.0,58.1009,58.1099,58.0649,58.0649,2187.0
2015-08-18 10:40:00,64.48,64.48,64.41,64.41,3600.0,58.0379,58.0379,57.9749,57.9749,3600.0
2015-08-18 10:45:00,64.41,64.49,64.4,64.48,5757.0,57.9749,58.0469,57.9659,58.0379,5757.0
2015-08-18 10:50:00,64.48,64.51,64.47,64.51,2200.0,58.0379,58.0649,58.0289,58.0649,2200.0
2015-08-18 10:55:00,64.52,64.57,64.52,64.55,2901.0,58.0739,58.1189,58.0739,58.1009,2901.0
2015-08-18 11:00:00,64.57,64.57,64.5,64.54,2840.0,58.1189,58.1189,58.0559,58.0919,2840.0
2015-08-18 11:05:00,64.54,64.58,64.54,64.55,3797.0,58.0919,58.1279,58.0919,58.1009,3797.0
2015-08-18 11:10:00,64.56,64.57,64.55,64.56,1965.0,58.1099,58.1189,58.1009,58.1099,1965.0
2015-08-18 11:15:00,64.56,64.59,64.54,64.59,2400.0,58.1099,58.1369,58.0919,58.1369,2400.0
2015-08-18 11:20:00,64.58,64.6,64.57,64.58,3700.0,58.1279,58.1459,58.1189,58.1279,3700.0
2015-08-18 11:25:00,64.56,64.57,64.54,64.54,2613.0,58.1099,58.1189,58.0919,58.0919,2613.0
2015-08-18 11:30:00,64.53,64.53,64.49,64.49,570.0,58.0829,58.0829,58.0469,58.0469,570.0
2015-08-18 11:35:00,64.49,64.49,64.44,64.44,3202.0,58.0469,58.0469,58.0019,58.0019,3202.0
2015-08-18 11:40:00,64.44,64.44,64.35,64.37,5835.0,58.0019,58.0019,57.9209,57.9389,5835.0
2015-08-18 11:45:00,64.36,64.37,64.32,64.32,1500.0,57.9299,57.9389,57.8939,57.8939,1500.0
2015-08-18 11:50:00,64.33,64.34,64.31,64.34,3231.0,57.9029,57.9119,57.8849,57.9119,3231.0
2015-08-18 11:55:00,64.36,64.42,64.34,64.42,1450.0,57.9299,57.9839,57.9119,57.9839,1450.0
2015-08-18 12:00:00,64.42,64.44,64.41,64.44,1500.0,57.9839,58.0019,57.9749,58.0019,1500.0
2015-08-18 12:05:00,64.45,64.51,64.45,64.51,1200.0,58.0109,58.0649,58.0109,58.0649,1200.0
2015-08-18 12:10:00,64.51,64.51,64.5,64.51,1800.0,58.0649,58.0649,58.0559,58.0649,1800.0
2015-08-18 12:15:00,64.52,64.52,64.46,64.47,1100.0,58.0739,58.0739,58.0199,58.0289,1100.0
2015-08-18 12:20:00,64.45,64.48,64.44,64.48,2600.0,58.0109,58.0379,58.0019,58.0379,2600.0
2015-08-18 12:25:00,64.47,64.48,64.47,64.48,1750.0,58.0289,58.0379,58.0289,58.0379,1750.0
2015-08-18 12:30:00,64.5,64.53,64.5,64.5,1700.0,58.0559,58.0829,58.0559,58.0559,1700.0
2015-08-18 12:35:00,64.5,64.52,64.48,64.48,1700.0,58.0559,58.0739,58.0379,58.0379,1700.0
2015-08-18 12:40:00,64.5,64.51,64.42,64.48,3400.0,58.0559,58.0649,57.9839,58.0379,3400.0
2015-08-18 12:45:00,64.46,64.52,64.46,64.52,1600.0,58.0199,58.0739,58.0199,58.0739,1600.0
2015-08-18 12:50:00,64.51,64.56,64.51,64.56,1400.0,58.0649,58.1099,58.0649,58.1099,1400.0
2015-08-18 12:55:00,64.54,64.56,64.46,64.46,2200.0,58.0919,58.1099,58.0199,58.0199,2200.0
2015-08-18 13:00:00,64.44,64.47,64.42,64.45,2950.0,58.0019,58.0289,57.9839,58.0109,2950.0
2015-08-18 13:05:00,64.45,64.47,64.45,64.46,1900.0,58.0109,58.0289,58.0109,58.0199,1900.0
2015-08-18 13:10:00,64.48,64.48,64.46,64.48,1400.0,58.0379,58.0379,58.0199,58.0379,1400.0
2015-08-18 13:15:00,64.51,64.52,64.49,64.52,1700.0,58.0649,58.0739,58.0469,58.0739,1700.0
2015-08-18 13:20:00,64.51,64.52,64.47,64.47,4100.0,58.0649,58.0739,58.0289,58.0289,4100.0
2015-08-18 13:25:00,64.47,64.49,64.45,64.49,2449.0,58.0289,58.0469,58.0109,58.0469,2449.0
2015-08-18 13:30:00,64.5,64.5,64.47,64.47,1100.0,58.0559,58.0559,58.0289,58.0289,1100.0
2015-08-18 13:35:00,64.47,64.49,64.47,64.48,2685.0,58.0289,58.0469,58.0289,58.0379,2685.0
2015-08-18 13:40:00,64.49,64.54,64.49,64.51,4372.0,58.0469,58.0919,58.0469,58.0649,4372.0
2015-08-18 13:45:00,64.53,64.53,64.45,64.45,3000.0,58.0829,58.0829,58.0109,58.0109,3000.0
2015-08-18 13:50:00,64.46,64.46,64.41,64.45,2681.0,58.0199,58.0199,57.9749,58.0109,2681.0
2015-08-18 13:55:00,64.47,64.51,64.46,64.49,2350.0,58.0289,58.0649,58.0199,58.0469,2350.0
2015-08-18 14:00:00,64.49,64.49,64.43,64.44,2400.0,58.0469,58.0469,57.9929,58.0019,2400.0
2015-08-18 14:05:00,64.44,64.48,64.43,64.47,4633.0,58.0019,58.0379,57.9929,58.0289,4633.0
2015-08-18 14:10:00,64.47,64.52,64.47,64.51,2200.0,58.0289,58.0739,58.0289,58.0649,2200.0
2015-08-18 14:15:00,64.5,64.52,64.49,64.51,2900.0,58.0559,58.0739,58.0469,58.0649,2900.0
2015-08-18 14:20:00,64.5,64.5,64.48,64.49,5000.0,58.0559,58.0559,58.0379,58.0469,5000.0
2015-08-18 14:25:00,64.49,64.5,64.46,64.48,5600.0,58.0469,58.0559,58.0199,58.0379,5600.0
2015-08-18 14:30:00,64.48,64.5,64.47,64.48,2400.0,58.0379,58.0559,58.0289,58.0379,2400.0
2015-08-18 14:35:00,64.5,64.5,64.47,64.47,1500.0,58.0559,58.0559,58.0289,58.0289,1500.0
2015-08-18 14:40:00,64.47,64.48,64.45,64.45,2215.0,58.0289,58.0379,58.0109,58.0109,2215.0
2015-08-18 14:45:00,64.46,64.51,64.45,64.51,5599.0,58.0199,58.0649,58.0109,58.0649,5599.0
2015-08-18 14:50:00,64.52,64.52,64.5,64.51,2700.0,58.0739,58.0739,58.0559,58.0649,2700.0
2015-08-18 14:55:00,64.52,64.52,64.5,64.5,3097.0,58.0739,58.0739,58.0559,58.0559,3097.0
2015-08-18 15:00:00,64.5,64.52,64.49,64.52,5300.0,58.0559,58.0739,58.0469,58.0739,5300.0
2015-08-18 15:05:00,64.52,64.52,64.5,64.52,6901.0,58.0739,58.0739,58.0559,58.0739,6901.0
2015-08-18 15:10:00,64.52,64.52,64.49,64.52,4100.0,58.0739,58.0739,58.0469,58.0739,4100.0
2015-08-18 15:15:00,64.52,64.52,64.5,64.51,4000.0,58.0739,58.0739,58.0559,58.0649,4000.0
2015-08-18 15:20:00,64.51,64.51,64.5,64.5,3900.0,58.0649,58.0649,58.0559,58.0559,3900.0
2015-08-18 15:25:00,64.5,64.51,64.49,64.51,6701.0,58.0559,58.0649,58.0469,58.0649,6701.0
2015-08-18 15:30:00,64.51,64.53,64.51,64.52,15840.0,58.0649,58.0829,58.0649,58.0739,15840.0
2015-08-18 15:35:00,64.52,64.54,64.51,64.52,9582.0,58.0739,58.0919,58.0649,58.0739,9582.0
2015-08-18 15:40:00,64.52,64.52,64.47,64.47,6433.0,58.0739,58.0739,58.0289,58.0289,6433.0
2015-08-18 15:45:00,64.45,64.48,64.41,64.47,3009.0,58.0109,58.0379,57.9749,58.0289,3009.0
2015-08-18 15:50:00,64.47,64.49,64.44,64.44,6476.0,58.0289,58.0469,58.0019,58.0019,6476.0
2015-08-18 15:55:00,64.44,64.47,64.41,64.42,15784.0,58.0019,58.0289,57.9749,57.9839,15784.0
2015-08-19 09:30:00,64.27,64.36,64.0,64.09,4081.0,57.8489,57.9299,57.6059,57.6869,4081.0
2015-08-19 09:35:00,64.14,64.19,63.85,63.94,4200.0,57.7319,57.7769,57.4709,57.5519,4200.0
2015-08-19 09:40:00,63.91,64.05,63.91,64.04,4350.0,57.5249,57.6509,57.5249,57.6419,4350.0
2015-08-19 09:45:00,64.03,64.03,63.96,63.98,2700.0,57.6329,57.6329,57.5699,57.5879,2700.0
2015-08-19 09:50:00,63.95,64.04,63.9,64.03,1600.0,57.5609,57.6419,57.5159,57.6329,1600.0
2015-08-19 09:55:00,64.03,64.18,64.0,64.06,3700.0,57.6329,57.7679,57.6059,57.6599,3700.0
2015-08-19 10:00:00,64.03,64.2,64.03,64.2,2100.0,57.6329,57.7859,57.6329,57.7859,2100.0
2015-08-19 10:05:00,64.2,64.27,64.2,64.23,2300.0,57.7859,57.8489,57.7859,57.8129,2300.0
2015-08-19 10:10:00,64.23,64.23,64.17,64.19,2300.0,57.8129,57.8129,57.7589,57.7769,2300.0
2015-08-19 10:15:00,64.22,64.25,64.08,64.11,3200.0,57.8039,57.8309,57.6779,57.7049,3200.0
2015-08-19 10:20:00,64.12,64.14,64.07,64.14,2957.0,57.7139,57.7319,57.6689,57.7319,2957.0
2015-08-19 10:25:00,64.14,64.24,64.14,64.15,2100.0,57.7319,57.8219,57.7319,57.7409,2100.0
2015-08-19 10:30:00,64.13,64.14,64.08,64.1,3138.0,57.7229,57.7319,57.6779,57.6959,3138.0
2015-08-19 10:35:00,64.1,64.19,64.08,64.1,17355.0,57.6959,57.7769,57.6779,57.6959,17355.0
2015-08-19 10:40:00,64.1,64.1,64.01,64.03,14659.0,57.6959,57.6959,57.6149,57.6329,14659.0
2015-08-19 10:45:00,64.02,64.02,63.85,63.87,6050.0,57.6239,57.6239,57.4709,57.4889,6050.0
2015-08-19 10:50:00,63.85,63.87,63.77,63.8,3291.0,57.4709,57.4889,57.3988,57.4259,3291.0
2015-08-19 10:55:00,63.78,63.78,63.68,63.72,2700.0,57.4079,57.4079,57.3178,57.3538,2700.0
2015-08-19 11:00:00,63.74,63.9,63.74,63.87,3507.0,57.3718,57.5159,57.3718,57.4889,3507.0
2015-08-19 11:05:00,63.87,63.92,63.84,63.87,2300.0,57.4889,57.5339,57.4619,57.4889,2300.0
2015-08-19 11:10:00,63.87,63.96,63.85,63.96,2300.0,57.4889,57.5699,57.4709,57.5699,2300.0
2015-08-19 11:15:00,63.97,63.97,63.89,63.89,1450.0,57.5789,57.5789,57.5069,57.5069,1450.0
2015-08-19 11:20:00,63.93,64.02,63.93,63.96,2000.0,57.5429,57.6239,57.5429,57.5699,2000.0
2015-08-19 11:25:00,63.97,64.0,63.88,63.89,1700.0,57.5789,57.6059,57.4979,57.5069,1700.0
2015-08-19 11:30:00,63.86,63.86,63.81,63.81,2300.0,57.4799,57.4799,57.4349,57.4349,2300.0
2015-08-19 11:35:00,63.83,63.9,63.83,63.88,2200.0,57.4529,57.5159,57.4529,57.4979,2200.0
2015-08-19 11:40:00,63.94,63.95,63.89,63.9,1400.0,57.5519,57.5609,57.5069,57.5159,1400.0
2015-08-19 11:45:00,63.9,63.9,63.77,63.77,2200.0,57.5159,57.5159,57.3988,57.3988,2200.0
2015-08-19 11:50:00,63.77,63.77,63.72,63.72,1100.0,57.3988,57.3988,57.3538,57.3538,1100.0
2015-08-19 11:55:00,63.75,63.83,63.75,63.81,2900.0,57.3808,57.4529,57.3808,57.4349,2900.0
2015-08-19 12:00:00,63.86,63.86,63.85,63.85,900.0,57.4799,57.4799,57.4709,57.4709,900.0
2015-08-19 12:05:00,63.85,63.9,63.85,63.9,1500.0,57.4709,57.5159,57.4709,57.5159,1500.0
2015-08-19 12:10:00,63.92,63.92,63.9,63.9,600.0,57.5339,57.5339,57.5159,57.5159,600.0
2015-08-19 12:15:00,63.86,63.86,63.78,63.8,1050.0,57.4799,57.4799,57.4079,57.4259,1050.0
2015-08-19 12:20:00,63.83,63.83,63.71,63.78,1118.0,57.4529,57.4529,57.3448,57.4079,1118.0
2015-08-19 12:25:00,63.81,63.84,63.81,63.84,870.0,57.4349,57.4619,57.4349,57.4619,870.0
2015-08-19 12:30:00,63.87,63.95,63.87,63.95,1800.0,57.4889,57.5609,57.4889,57.5609,1800.0
2015-08-19 12:35:00,63.99,64.03,63.97,64.03,1500.0,57.5969,57.6329,57.5789,57.6329,1500.0
2015-08-19 12:40:00,64.04,64.08,63.99,64.02,5100.0,57.6419,57.6779,57.5969,57.6239,5100.0
2015-08-19 12:45:00,64.02,64.02,64.01,64.01,300.0,57.6239,57.6239,57.6149,57.6149,300.0
2015-08-19 12:50:00,64.03,64.06,64.0,64.06,2200.0,57.6329,57.6599,57.6059,57.6599,2200.0
2015-08-19 12:55:00,64.07,64.07,64.01,64.03,1800.0,57.6689,57.6689,57.6149,57.6329,1800.0
2015-08-19 13:00:00,64.06,64.15,64.06,64.15,1600.0,57.6599,57.7409,57.6599,57.7409,1600.0
2015-08-19 13:05:00,64.19,64.19,64.15,64.19,1700.0,57.7769,57.7769,57.7409,57.7769,1700.0
2015-08-19 13:10:00,64.21,64.29,64.2,64.23,3739.0,57.7949,57.8669,57.7859,57.8129,3739.0
2015-08-19 13:15:00,64.27,64.27,64.24,64.26,900.0,57.8489,57.8489,57.8219,57.8399,900.0
2015-08-19 13:20:00,64.26,64.3,64.26,64.26,2300.0,57.8399,57.8759,57.8399,57.8399,2300.0
2015-08-19 13:25:00,64.26,64.3,64.2,64.24,3500.0,57.8399,57.8759,57.7859,57.8219,3500.0
2015-08-19 13:30:00,64.2,64.24,64.15,64.24,1555.0,57.7859,57.8219,57.7409,57.8219,1555.0
2015-08-19 13:35:00,64.24,64.28,64.19,64.23,2698.0,57.8219,57.8579,57.7769,57.8129,2698.0
2015-08-19 13:40:00,64.23,64.29,64.2,64.29,2000.0,57.8129,57.8669,57.7859,57.8669,2000.0
2015-08-19 13:45:00,64.27,64.39,64.27,64.36,2400.0,57.8489,57.9569,57.8489,57.9299,2400.0
2015-08-19 13:50:00,64.32,64.42,64.32,64.36,2464.0,57.8939,57.9839,57.8939,57.9299,2464.0
2015-08-19 13:55:00,64.36,64.36,64.26,64.29,2402.0,57.9299,57.9299,57.8399,57.8669,2402.0
2015-08-19 14:00:00,64.3,64.35,64.3,64.35,3213.0,57.8759,57.9209,57.8759,57.9209,3213.0
2015-08-19 14:05:00,64.38,64.55,64.36,64.55,1900.0,57.9479,58.1009,57.9299,58.1009,1900.0
2015-08-19 14:10:00,64.51,64.74,64.5,64.68,3500.0,58.0649,58.2719,58.0559,58.2179,3500.0
2015-08-19 14:15:00,64.64,64.69,64.62,64.66,944.0,58.1819,58.2269,58.1639,58.1999,944.0
2015-08-19 14:20:00,64.63,64.67,64.6,64.62,2324.0,58.1729,58.2089,58.1459,58.1639,2324.0
2015-08-19 14:25:00,64.63,64.63,64.51,64.54,1802.0,58.1729,58.1729,58.0649,58.0919,1802.0
2015-08-19 14:30:00,64.51,64.52,64.39,64.39,3200.0,58.0649,58.0739,57.9569,57.9569,3200.0
2015-08-19 14:35:00,64.39,64.5,64.39,64.5,1950.0,57.9569,58.0559,57.9569,58.0559,1950.0
2015-08-19 14:40:00,64.5,64.5,64.45,64.46,1991.0,58.0559,58.0559,58.0109,58.0199,1991.0
2015-08-19 14:45:00,64.43,64.43,64.38,64.39,5750.0,57.9929,57.9929,57.9479,57.9569,5750.0
2015-08-19 14:50:00,64.39,64.4,64.37,64.37,998.0,57.9569,57.9659,57.9389,57.9389,998.0
2015-08-19 14:55:00,64.37,64.37,64.22,64.25,3400.0,57.9389,57.9389,57.8039,57.8309,3400.0
2015-08-19 15:00:00,64.22,64.23,64.17,64.18,3496.0,57.8039,57.8129,57.7589,57.7679,3496.0
2015-08-19 15:05:00,64.18,64.24,64.16,64.24,3200.0,57.7679,57.8219,57.7499,57.8219,3200.0
2015-08-19 15:10:00,64.26,64.26,64.23,64.24,2800.0,57.8399,57.8399,57.8129,57.8219,2800.0
2015-08-19 15:15:00,64.22,64.27,64.19,64.27,4288.0,57.8039,57.8489,57.7769,57.8489,4288.0
2015-08-19 15:20:00,64.27,64.36,64.26,64.35,4996.0,57.8489,57.9299,57.8399,57.9209,4996.0
2015-08-19 15:25:00,64.36,64.36,64.31,64.36,2500.0,57.9299,57.9299,57.8849,57.9299,2500.0
2015-08-19 15:30:00,64.37,64.44,64.34,64.43,5800.0,57.9389,58.0019,57.9119,57.9929,5800.0
2015-08-19 15:35:00,64.43,64.43,64.26,64.32,6152.0,57.9929,57.9929,57.8399,57.8939,6152.0
2015-08-19 15:40:00,64.32,64.43,64.32,64.42,2902.0,57.8939,57.9929,57.8939,57.9839,2902.0
2015-08-19 15:45:00,64.43,64.48,64.38,64.45,8351.0,57.9929,58.0379,57.9479,58.0109,8351.0
2015-08-19 15:50:00,64.44,64.45,64.36,64.4,10500.0,58.0019,58.0109,57.9299,57.9659,10500.0
2015-08-19 15:55:00,64.4,64.43,64.25,64.26,19608.0,57.9659,57.9929,57.8309,57.8399,19608.0
2015-08-20 09:30:00,63.59,63.66,63.36,63.37,5506.0,57.2368,57.2998,57.0298,57.0388,5506.0
2015-08-20 09:35:00,63.32,63.41,63.11,63.41,2750.0,56.9938,57.0748,56.8048,57.0748,2750.0
2015-08-20 09:40:00,63.5,63.55,63.4,63.51,4150.0,57.1558,57.2008,57.0658,57.1648,4150.0
2015-08-20 09:45:00,63.39,63.46,63.24,63.24,1500.0,57.0568,57.1198,56.9218,56.9218,1500.0
2015-08-20 09:50:00,63.25,63.37,63.25,63.35,1365.0,56.9308,57.0388,56.9308,57.0208,1365.0
2015-08-20 09:55:00,63.38,63.47,63.3,63.38,3200.0,57.0478,57.1288,56.9758,57.0478,3200.0
2015-08-20 10:00:00,63.35,63.39,63.12,63.14,2699.0,57.0208,57.0568,56.8138,56.8318,2699.0
2015-08-20 10:05:00,63.09,63.2,63.08,63.16,2940.0,56.7868,56.8858,56.7778,56.8498,2940.0
2015-08-20 10:10:00,63.13,63.16,63.08,63.14,2609.0,56.8228,56.8498,56.7778,56.8318,2609.0
2015-08-20 10:15:00,63.1,63.14,63.0,63.01,3950.0,56.7958,56.8318,56.7058,56.7148,3950.0
2015-08-20 10:20:00,62.99,62.99,62.87,62.87,2400.0,56.6968,56.6968,56.5888,56.5888,2400.0
2015-08-20 10:25:00,62.83,62.91,62.76,62.88,3900.0,56.5528,56.6248,56.4898,56.5978,3900.0
2015-08-20 10:30:00,62.95,62.96,62.91,62.96,2437.0,56.6608,56.6698,56.6248,56.6698,2437.0
2015-08-20 10:35:00,62.96,63.08,62.94,63.07,2713.0,56.6698,56.7778,56.6518,56.7688,2713.0
2015-08-20 10:40:00,63.06,63.07,63.01,63.01,3100.0,56.7598,56.7688,56.7148,56.7148,3100.0
2015-08-20 10:45:00,63.01,63.13,63.01,63.12,2101.0,56.7148,56.8228,56.7148,56.8138,2101.0
2015-08-20 10:50:00,63.12,63.2,63.12,63.2,2500.0,56.8138,56.8858,56.8138,56.8858,2500.0
2015-08-20 10:55:00,63.19,63.19,63.13,63.13,1600.0,56.8768,56.8768,56.8228,56.8228,1600.0
2015-08-20 11:00:00,63.13,63.23,63.12,63.2,8450.0,56.8228,56.9128,56.8138,56.8858,8450.0
2015-08-20 11:05:00,63.2,63.2,63.1,63.12,2025.0,56.8858,56.8858,56.7958,56.8138,2025.0
2015-08-20 11:10:00,63.11,63.12,63.03,63.12,2300.0,56.8048,56.8138,56.7328,56.8138,2300.0
2015-08-20 11:15:00,63.16,63.16,63.06,63.06,2250.0,56.8498,56.8498,56.7598,56.7598,2250.0
2015-08-20 11:20:00,63.06,63.13,63.06,63.12,1822.0,56.7598,56.8228,56.7598,56.8138,1822.0
2015-08-20 11:25:00,63.12,63.16,63.06,63.13,2300.0,56.8138,56.8498,56.7598,56.8228,2300.0
2015-08-20 11:30:00,63.1,63.1,63.03,63.04,1800.0,56.7958,56.7958,56.7328,56.7418,1800.0
2015-08-20 11:35:00,63.01,63.04,62.95,63.0,1950.0,56.7148,56.7418,56.6608,56.7058,1950.0
2015-08-20 11:40:00,63.05,63.09,63.02,63.09,1000.0,56.7508,56.7868,56.7238,56.7868,1000.0
2015-08-20 11:45:00,63.09,63.14,63.09,63.1,1500.0,56.7868,56.8318,56.7868,56.7958,1500.0
2015-08-20 11:50:00,63.1,63.12,63.01,63.06,2000.0,56.7958,56.8138,56.7148,56.7598,2000.0
2015-08-20 11:55:00,63.05,63.17,63.05,63.17,1350.0,56.7508,56.8588,56.7508,56.8588,1350.0
2015-08-20 12:00:00,63.17,63.17,63.07,63.07,1700.0,56.8588,56.8588,56.7688,56.7688,1700.0
2015-08-20 12:05:00,63.08,63.15,63.03,63.15,2050.0,56.7778,56.8408,56.7328,56.8408,2050.0
2015-08-20 12:10:00,63.18,63.18,63.06,63.06,1600.0,56.8678,56.8678,56.7598,56.7598,1600.0
2015-08-20 12:15:00,63.06,63.07,63.01,63.07,2271.0,56.7598,56.7688,56.7148,56.7688,2271.0
2015-08-20 12:20:00,63.09,63.1,62.95,62.99,1903.0,56.7868,56.7958,56.6608,56.6968,1903.0
2015-08-20 12:25:00,62.96,62.99,62.93,62.97,1450.0,56.6698,56.6968,56.6428,56.6788,1450.0
2015-08-20 12:30:00,63.0,63.05,63.0,63.02,2950.0,56.7058,56.7508,56.7058,56.7238,2950.0
2015-08-20 12:35:00,63.05,63.09,63.04,63.09,1400.0,56.7508,56.7868,56.7418,56.7868,1400.0
2015-08-20 12:40:00,63.08,63.1,63.02,63.02,1950.0,56.7778,56.7958,56.7238,56.7238,1950.0
2015-08-20 12:45:00,62.96,62.98,62.81,62.81,5436.0,56.6698,56.6878,56.5348,56.5348,5436.0
2015-08-20 12:50:00,62.89,62.91,62.86,62.9,2239.0,56.6068,56.6248,56.5798,56.6158,2239.0
2015-08-20 12:55:00,62.88,62.88,62.82,62.83,1800.0,56.5978,56.5978,56.5438,56.5528,1800.0
2015-08-20 13:00:00,62.85,62.87,62.81,62.81,1450.0,56.5708,56.5888,56.5348,56.5348,1450.0
2015-08-20 13:05:00,62.84,62.88,62.82,62.82,2200.0,56.5618,56.5978,56.5438,56.5438,2200.0
2015-08-20 13:10:00,62.85,62.88,62.79,62.82,3216.0,56.5708,56.5978,56.5168,56.5438,3216.0
2015-08-20 13:15:00,62.85,62.99,62.85,62.99,2207.0,56.5708,56.6968,56.5708,56.6968,2207.0
2015-08-20 13:20:00,62.99,63.04,62.98,63.02,3370.0,56.6968,56.7418,56.6878,56.7238,3370.0
2015-08-20 13:25:00,63.0,63.1,62.98,63.1,2295.0,56.7058,56.7958,56.6878,56.7958,2295.0
2015-08-20 13:30:00,63.1,63.1,63.06,63.06,1000.0,56.7958,56.7958,56.7598,56.7598,1000.0
2015-08-20 13:35:00,63.06,63.06,62.98,62.98,3400.0,56.7598,56.7598,56.6878,56.6878,3400.0
2015-08-20 13:40:00,62.95,62.96,62.88,62.92,2000.0,56.6608,56.6698,56.5978,56.6338,2000.0
2015-08-20 13:45:00,62.96,63.05,62.95,63.05,1700.0,56.6698,56.7508,56.6608,56.7508,1700.0
2015-08-20 13:50:00,63.07,63.1,63.07,63.09,1500.0,56.7688,56.7958,56.7688,56.7868,1500.0
2015-08-20 13:55:00,63.11,63.14,63.11,63.14,1350.0,56.8048,56.8318,56.8048,56.8318,1350.0
2015-08-20 14:00:00,63.14,63.16,63.13,63.13,1600.0,56.8318,56.8498,56.8228,56.8228,1600.0
2015-08-20 14:05:00,63.11,63.12,63.09,63.09,2780.0,56.8048,56.8138,56.7868,56.7868,2780.0
2015-08-20 14:10:00,63.08,63.08,62.96,62.96,5432.0,56.7778,56.7778,56.6698,56.6698,5432.0
2015-08-20 14:15:00,62.97,63.01,62.92,63.01,3500.0,56.6788,56.7148,56.6338,56.7148,3500.0
2015-08-20 14:20:00,63.01,63.13,62.97,63.07,3500.0,56.7148,56.8228,56.6788,56.7688,3500.0
2015-08-20 14:25:00,63.06,63.11,63.02,63.05,3891.0,56.7598,56.8048,56.7238,56.7508,3891.0
2015-08-20 14:30:00,63.05,63.07,63.01,63.02,4000.0,56.7508,56.7688,56.7148,56.7238,4000.0
2015-08-20 14:35:00,63.02,63.02,63.02,63.02,600.0,56.7238,56.7238,56.7238,56.7238,600.0
2015-08-20 14:40:00,63.02,63.02,62.96,62.98,2350.0,56.7238,56.7238,56.6698,56.6878,2350.0
2015-08-20 14:45:00,62.98,62.99,62.94,62.94,2800.0,56.6878,56.6968,56.6518,56.6518,2800.0
2015-08-20 14:50:00,62.96,63.01,62.96,63.01,1750.0,56.6698,56.7148,56.6698,56.7148,1750.0
2015-08-20 14:55:00,63.01,63.01,62.94,62.96,2402.0,56.7148,56.7148,56.6518,56.6698,2402.0
2015-08-20 15:00:00,62.96,63.01,62.94,63.01,1469.0,56.6698,56.7148,56.6518,56.7148,1469.0
2015-08-20 15:05:00,63.01,63.02,62.97,63.02,6616.0,56.7148,56.7238,56.6788,56.7238,6616.0
2015-08-20 15:10:00,63.01,63.1,63.0,63.08,9544.0,56.7148,56.7958,56.7058,56.7778,9544.0
2015-08-20 15:15:00,63.07,63.24,63.03,63.12,36944.0,56.7688,56.9218,56.7328,56.8138,36944.0
2015-08-20 15:20:00,63.13,63.18,63.05,63.1,27827.0,56.8228,56.8678,56.7508,56.7958,27827.0
2015-08-20 15:25:00,63.09,63.09,63.06,63.07,3762.0,56.7868,56.7868,56.7598,56.7688,3762.0
2015-08-20 15:30:00,63.08,63.23,63.08,63.23,7108.0,56.7778,56.9128,56.7778,56.9128,7108.0
2015-08-20 15:35:00,63.22,63.24,63.18,63.22,5601.0,56.9038,56.9218,56.8678,56.9038,5601.0
2015-08-20 15:40:00,63.17,63.22,63.09,63.2,5264.0,56.8588,56.9038,56.7868,56.8858,5264.0
2015-08-20 15:45:00,63.16,63.16,62.95,62.95,7508.0,56.8498,56.8498,56.6608,56.6608,7508.0
2015-08-20 15:50:00,62.94,62.94,62.82,62.82,6752.0,56.6518,56.6518,56.5438,56.5438,6752.0
2015-08-20 15:55:00,62.84,62.88,62.74,62.75,28617.0,56.5618,56.5978,56.4718,56.4808,28617.0
2015-08-21 09:30:00,62.28,62.28,61.92,62.14,9994.0,56.0577,56.0577,55.7337,55.9317,9994.0
2015-08-21 09:35:00,62.07,62.34,62.06,62.26,6906.0,55.8687,56.1117,55.8597,56.0397,6906.0
2015-08-21 09:40:00,62.34,62.34,62.01,62.03,6300.0,56.1117,56.1117,55.8147,55.8327,6300.0
2015-08-21 09:45:00,62.04,62.08,61.92,62.08,4400.0,55.8417,55.8777,55.7337,55.8777,4400.0
2015-08-21 09:50:00,62.12,62.23,61.96,62.14,16264.0,55.9137,56.0127,55.7697,55.9317,16264.0
2015-08-21 09:55:00,62.12,62.34,62.12,62.3,4183.0,55.9137,56.1117,55.9137,56.0757,4183.0
2015-08-21 10:00:00,62.29,62.47,62.2,62.44,7397.0,56.0667,56.2287,55.9857,56.2017,7397.0
2015-08-21 10:05:00,62.45,62.51,62.25,62.44,23028.0,56.2107,56.2647,56.0307,56.2017,23028.0
2015-08-21 10:10:00,62.42,62.42,62.21,62.22,2700.0,56.1837,56.1837,55.9947,56.0037,2700.0
2015-08-21 10:15:00,62.23,62.24,62.12,62.14,5699.0,56.0127,56.0217,55.9137,55.9317,5699.0
2015-08-21 10:20:00,62.11,62.19,62.06,62.17,4320.0,55.9047,55.9767,55.8597,55.9587,4320.0
2015-08-21 10:25:00,62.14,62.18,62.09,62.13,3859.0,55.9317,55.9677,55.8867,55.9227,3859.0
2015-08-21 10:30:00,62.14,62.16,61.99,62.03,11450.0,55.9317,55.9497,55.7967,55.8327,11450.0
2015-08-21 10:35:00,62.06,62.06,61.89,61.89,6630.0,55.8597,55.8597,55.7067,55.7067,6630.0
2015-08-21 10:40:00,61.93,61.96,61.91,61.96,3200.0,55.7427,55.7697,55.7247,55.7697,3200.0
2015-08-21 10:45:00,61.97,61.97,61.87,61.87,2000.0,55.7787,55.7787,55.6887,55.6887,2000.0
2015-08-21 10:50:00,61.92,61.94,61.89,61.91,2700.0,55.7337,55.7517,55.7067,55.7247,2700.0
2015-08-21 10:55:00,61.94,61.94,61.65,61.79,6500.0,55.7517,55.7517,55.4907,55.6167,6500.0
2015-08-21 11:00:00,61.83,61.87,61.74,61.74,3022.0,55.6527,55.6887,55.5717,55.5717,3022.0
2015-08-21 11:05:00,61.74,61.76,61.58,61.65,10434.0,55.5717,55.5897,55.4276,55.4907,10434.0
2015-08-21 11:10:00,61.58,61.65,61.35,61.45,8002.0,55.4276,55.4907,55.2206,55.3106,8002.0
2015-08-21 11:15:00,61.46,61.65,61.43,61.65,2700.0,55.3196,55.4907,55.2926,55.4907,2700.0
2015-08-21 11:20:00,61.67,61.68,61.56,61.56,2400.0,55.5087,55.5177,55.4096,55.4096,2400.0
2015-08-21 11:25:00,61.54,61.71,61.51,61.71,3800.0,55.3916,55.5447,55.3646,55.5447,3800.0
2015-08-21 11:30:00,61.71,61.71,61.49,61.49,6400.0,55.5447,55.5447,55.3466,55.3466,6400.0
2015-08-21 11:35:00,61.46,61.5,61.42,61.42,8000.0,55.3196,55.3556,55.2836,55.2836,8000.0
2015-08-21 11:40:00,61.41,61.5,61.39,61.5,4100.0,55.2746,55.3556,55.2566,55.3556,4100.0
2015-08-21 11:45:00,61.51,61.62,61.51,61.6,2600.0,55.3646,55.4637,55.3646,55.4457,2600.0
2015-08-21 11:50:00,61.6,61.62,61.46,61.5,11655.0,55.4457,55.4637,55.3196,55.3556,11655.0
2015-08-21 11:55:00,61.48,61.75,61.47,61.75,4900.0,55.3376,55.5807,55.3286,55.5807,4900.0
2015-08-21 12:00:00,61.75,61.8,61.69,61.75,2800.0,55.5807,55.6257,55.5267,55.5807,2800.0
2015-08-21 12:05:00,61.83,61.97,61.8,61.97,4700.0,55.6527,55.7787,55.6257,55.7787,4700.0
2015-08-21 12:10:00,61.96,61.99,61.78,61.78,4348.0,55.7697,55.7967,55.6077,55.6077,4348.0
2015-08-21 12:15:00,61.78,61.82,61.74,61.82,6250.0,55.6077,55.6437,55.5717,55.6437,6250.0
2015-08-21 12:20:00,61.82,61.88,61.78,61.8,12755.0,55.6437,55.6977,55.6077,55.6257,12755.0
2015-08-21 12:25:00,61.79,61.9,61.78,61.89,5138.0,55.6167,55.7157,55.6077,55.7067,5138.0
2015-08-21 12:30:00,61.88,62.0,61.88,61.97,4100.0,55.6977,55.8057,55.6977,55.7787,4100.0
2015-08-21 12:35:00,61.96,61.99,61.91,61.97,6270.0,55.7697,55.7967,55.7247,55.7787,6270.0
2015-08-21 12:40:00,61.95,61.96,61.84,61.93,16849.0,55.7607,55.7697,55.6617,55.7427,16849.0
2015-08-21 12:45:00,61.93,62.02,61.91,61.98,10100.0,55.7427,55.8237,55.7247,55.7877,10100.0
2015-08-21 12:50:00,61.96,61.96,61.76,61.88,5616.0,55.7697,55.7697,55.5897,55.6977,5616.0
2015-08-21 12:55:00,61.87,61.87,61.81,61.81,3600.0,55.6887,55.6887,55.6347,55.6347,3600.0
2015-08-21 13:00:00,61.78,61.93,61.78,61.8,10700.0,55.6077,55.7427,55.6077,55.6257,10700.0
2015-08-21 13:05:00,61.8,61.84,61.74,61.75,9557.0,55.6257,55.6617,55.5717,55.5807,9557.0
2015-08-21 13:10:00,61.77,61.91,61.76,61.91,5820.0,55.5987,55.7247,55.5897,55.7247,5820.0
2015-08-21 13:15:00,61.92,62.03,61.88,62.03,6680.0,55.7337,55.8327,55.6977,55.8327,6680.0
2015-08-21 13:20:00,62.04,62.23,62.04,62.23,7372.0,55.8417,56.0127,55.8417,56.0127,7372.0
2015-08-21 13:25:00,62.21,62.4,62.2,62.35,6000.0,55.9947,56.1657,55.9857,56.1207,6000.0
2015-08-21 13:30:00,62.35,62.41,62.27,62.3,5086.0,56.1207,56.1747,56.0487,56.0757,5086.0
2015-08-21 13:35:00,62.27,62.31,62.21,62.3,5520.0,56.0487,56.0847,55.9947,56.0757,5520.0
2015-08-21 13:40:00,62.33,62.4,62.23,62.4,16197.0,56.1027,56.1657,56.0127,56.1657,16197.0
2015-08-21 13:45:00,62.41,62.41,62.26,62.29,5700.0,56.1747,56.1747,56.0397,56.0667,5700.0
2015-08-21 13:50:00,62.27,62.28,62.23,62.28,5378.0,56.0487,56.0577,56.0127,56.0577,5378.0
2015-08-21 13:55:00,62.28,62.44,62.28,62.44,5248.0,56.0577,56.2017,56.0577,56.2017,5248.0
2015-08-21 14:00:00,62.44,62.49,62.43,62.46,2500.0,56.2017,56.2467,56.1927,56.2197,2500.0
2015-08-21 14:05:00,62.45,62.45,62.33,62.34,2200.0,56.2107,56.2107,56.1027,56.1117,2200.0
2015-08-21 14:10:00,62.33,62.33,62.19,62.2,3700.0,56.1027,56.1027,55.9767,55.9857,3700.0
2015-08-21 14:15:00,62.21,62.23,62.13,62.13,2692.0,55.9947,56.0127,55.9227,55.9227,2692.0
2015-08-21 14:20:00,62.16,62.16,62.07,62.07,2000.0,55.9497,55.9497,55.8687,55.8687,2000.0
2015-08-21 14:25:00,62.07,62.1,62.04,62.05,4220.0,55.8687,55.8957,55.8417,55.8507,4220.0
2015-08-21 14:30:00,62.08,62.18,62.08,62.1,3300.0,55.8777,55.9677,55.8777,55.8957,3300.0
2015-08-21 14:35:00,62.09,62.09,61.92,61.92,7773.0,55.8867,55.8867,55.7337,55.7337,7773.0
2015-08-21 14:40:00,61.92,61.95,61.87,61.88,5000.0,55.7337,55.7607,55.6887,55.6977,5000.0
2015-08-21 14:45:00,61.87,61.88,61.78,61.8,7453.0,55.6887,55.6977,55.6077,55.6257,7453.0
2015-08-21 14:50:00,61.77,61.77,61.71,61.74,4613.0,55.5987,55.5987,55.5447,55.5717,4613.0
2015-08-21 14:55:00,61.74,61.86,61.74,61.83,5900.0,55.5717,55.6797,55.5717,55.6527,5900.0
2015-08-21 15:00:00,61.82,61.87,61.77,61.83,7150.0,55.6437,55.6887,55.5987,55.6527,7150.0
2015-08-21 15:05:00,61.83,61.83,61.62,61.62,7418.0,55.6527,55.6527,55.4637,55.4637,7418.0
2015-08-21 15:10:00,61.61,61.61,61.52,61.54,6612.0,55.4547,55.4547,55.3736,55.3916,6612.0
2015-08-21 15:15:00,61.54,61.69,61.4,61.69,13008.0,55.3916,55.5267,55.2656,55.5267,13008.0
2015-08-21 15:20:00,61.7,61.81,61.67,61.8,18864.0,55.5357,55.6347,55.5087,55.6257,18864.0
2015-08-21 15:25:00,61.8,61.81,61.66,61.73,13748.0,55.6257,55.6347,55.4997,55.5627,13748.0
2015-08-21 15:30:00,61.73,61.74,61.5,61.53,13409.0,55.5627,55.5717,55.3556,55.3826,13409.0
2015-08-21 15:35:00,61.53,61.63,61.49,61.6,12776.0,55.3826,55.4727,55.3466,55.4457,12776.0
2015-08-21 15:40:00,61.61,61.74,61.61,61.72,10657.0,55.4547,55.5717,55.4547,55.5537,10657.0
2015-08-21 15:45:00,61.7,61.72,61.56,61.63,15177.0,55.5357,55.5537,55.4096,55.4727,15177.0
2015-08-21 15:50:00,61.6,61.65,61.46,61.48,14469.0,55.4457,55.4907,55.3196,55.3376,14469.0
2015-08-21 15:55:00,61.46,61.48,61.3,61.35,68208.0,55.3196,55.3376,55.1756,55.2206,68208.0
2015-08-24 09:30:00,58.03,58.32,58.02,58.05,900.0,52.2323,52.4933,52.2233,52.2503,900.0
2015-08-24 09:35:00,58.0,58.71,57.98,58.42,8807.0,52.2053,52.8444,52.1873,52.5834,8807.0
2015-08-24 09:40:00,58.45,59.24,58.45,58.98,3300.0,52.6104,53.3214,52.6104,53.0874,3300.0
2015-08-24 09:45:00,58.97,59.04,58.41,58.41,3010.0,53.0784,53.1414,52.5744,52.5744,3010.0
2015-08-24 09:50:00,58.41,58.56,57.84,58.07,30421.0,52.5744,52.7094,52.0613,52.2683,30421.0
2015-08-24 09:55:00,58.06,58.64,58.06,58.48,18400.0,52.2593,52.7814,52.2593,52.6374,18400.0
2015-08-24 10:00:00,58.58,59.22,58.5,59.14,11260.0,52.7274,53.3034,52.6554,53.2314,11260.0
2015-08-24 10:05:00,59.22,59.48,59.0,59.41,11944.0,53.3034,53.5375,53.1054,53.4744,11944.0
2015-08-24 10:10:00,59.42,59.64,59.32,59.54,15130.0,53.4835,53.6815,53.3934,53.5915,15130.0
2015-08-24 10:15:00,59.47,59.67,59.44,59.5,8917.0,53.5285,53.7085,53.5015,53.5555,8917.0
2015-08-24 10:20:00,59.51,59.78,59.46,59.76,10058.0,53.5645,53.8075,53.5195,53.7895,10058.0
2015-08-24 10:25:00,59.78,59.9,59.61,59.61,12690.0,53.8075,53.9155,53.6545,53.6545,12690.0
2015-08-24 10:30:00,59.59,59.59,59.06,59.06,10529.0,53.6365,53.6365,53.1594,53.1594,10529.0
2015-08-24 10:35:00,59.07,59.79,59.06,59.72,8035.0,53.1684,53.8165,53.1594,53.7535,8035.0
2015-08-24 10:40:00,59.67,59.74,59.52,59.54,10638.0,53.7085,53.7715,53.5735,53.5915,10638.0
2015-08-24 10:45:00,59.55,59.69,59.52,59.61,2300.0,53.6005,53.7265,53.5735,53.6545,2300.0
2015-08-24 10:50:00,59.63,59.82,59.62,59.68,5491.0,53.6725,53.8435,53.6635,53.7175,5491.0
2015-08-24 10:55:00,59.67,59.82,59.55,59.82,6133.0,53.7085,53.8435,53.6005,53.8435,6133.0
2015-08-24 11:00:00,59.84,59.88,59.64,59.67,5177.0,53.8615,53.8975,53.6815,53.7085,5177.0
2015-08-24 11:05:00,59.64,59.67,59.49,59.55,5389.0,53.6815,53.7085,53.5465,53.6005,5389.0
2015-08-24 11:10:00,59.53,59.53,59.41,59.41,6500.0,53.5825,53.5825,53.4744,53.4744,6500.0
2015-08-24 11:15:00,59.43,59.47,59.3,59.37,5752.0,53.4925,53.5285,53.3754,53.4384,5752.0
2015-08-24 11:20:00,59.41,59.44,59.19,59.21,8499.0,53.4744,53.5015,53.2764,53.2944,8499.0
2015-08-24 11:25:00,59.19,59.34,59.17,59.2,6294.0,53.2764,53.4114,53.2584,53.2854,6294.0
2015-08-24 11:30:00,59.2,59.3,59.13,59.3,5128.0,53.2854,53.3754,53.2224,53.3754,5128.0
2015-08-24 11:35:00,59.3,59.53,59.3,59.45,8400.0,53.3754,53.5825,53.3754,53.5105,8400.0
2015-08-24 11:40:00,59.47,59.67,59.46,59.6,4447.0,53.5285,53.7085,53.5195,53.6455,4447.0
2015-08-24 11:45:00,59.74,59.79,59.66,59.79,4726.0,53.7715,53.8165,53.6995,53.8165,4726.0
2015-08-24 11:50:00,59.72,60.32,59.72,60.32,6240.0,53.7535,54.2935,53.7535,54.2935,6240.0
2015-08-24 11:55:00,60.22,60.25,60.13,60.14,4510.0,54.2035,54.2305,54.1225,54.1315,4510.0
2015-08-24 12:00:00,60.11,60.16,59.85,59.85,7200.0,54.1045,54.1495,53.8705,53.8705,7200.0
2015-08-24 12:05:00,59.86,60.17,59.83,60.17,4100.0,53.8795,54.1585,53.8525,54.1585,4100.0
2015-08-24 12:10:00,60.11,60.22,59.93,59.96,9093.0,54.1045,54.2035,53.9425,53.9695,9093.0
2015-08-24 12:15:00,60.0,60.11,59.93,60.09,3900.0,54.0055,54.1045,53.9425,54.0865,3900.0
2015-08-24 12:20:00,60.15,60.19,59.96,60.19,8000.0,54.1405,54.1765,53.9695,54.1765,8000.0
2015-08-24 12:25:00,60.13,60.26,60.11,60.11,3910.0,54.1225,54.2395,54.1045,54.1045,3910.0
2015-08-24 12:30:00,60.12,60.15,60.0,60.1,5600.0,54.1135,54.1405,54.0055,54.0955,5600.0
2015-08-24 12:35:00,60.17,60.32,60.14,60.22,6665.0,54.1585,54.2935,54.1315,54.2035,6665.0
2015-08-24 12:40:00,60.21,60.31,60.17,60.2,3000.0,54.1945,54.2845,54.1585,54.1855,3000.0
2015-08-24 12:45:00,60.18,60.22,59.94,59.97,6000.0,54.1675,54.2035,53.9515,53.9785,6000.0
2015-08-24 12:50:00,59.94,60.19,59.93,60.16,3364.0,53.9515,54.1765,53.9425,54.1495,3364.0
2015-08-24 12:55:00,60.19,60.27,60.03,60.03,6139.0,54.1765,54.2485,54.0325,54.0325,6139.0
2015-08-24 13:00:00,60.05,60.15,60.01,60.08,14100.0,54.0505,54.1405,54.0145,54.0775,14100.0
2015-08-24 13:05:00,60.03,60.1,59.96,60.1,6200.0,54.0325,54.0955,53.9695,54.0955,6200.0
2015-08-24 13:10:00,60.1,60.15,60.05,60.09,5800.0,54.0955,54.1405,54.0505,54.0865,5800.0
2015-08-24 13:15:00,60.08,60.1,60.0,60.09,5786.0,54.0775,54.0955,54.0055,54.0865,5786.0
2015-08-24 13:20:00,60.1,60.1,59.76,59.86,6939.0,54.0955,54.0955,53.7895,53.8795,6939.0
2015-08-24 13:25:00,59.85,59.88,59.69,59.84,7200.0,53.8705,53.8975,53.7265,53.8615,7200.0
2015-08-24 13:30:00,59.85,59.85,59.71,59.75,5274.0,53.8705,53.8705,53.7445,53.7805,5274.0
2015-08-24 13:35:00,59.73,59.74,59.49,59.55,7000.0,53.7625,53.7715,53.5465,53.6005,7000.0
2015-08-24 13:40:00,59.54,59.64,59.48,59.56,6286.0,53.5915,53.6815,53.5375,53.6095,6286.0
2015-08-24 13:45:00,59.57,59.75,59.5,59.75,5890.0,53.6185,53.7805,53.5555,53.7805,5890.0
2015-08-24 13:50:00,59.74,59.74,59.56,59.57,3980.0,53.7715,53.7715,53.6095,53.6185,3980.0
2015-08-24 13:55:00,59.55,59.55,59.36,59.36,6500.0,53.6005,53.6005,53.4294,53.4294,6500.0
2015-08-24 14:00:00,59.37,59.41,59.33,59.36,6300.0,53.4384,53.4744,53.4024,53.4294,6300.0
2015-08-24 14:05:00,59.38,59.38,59.16,59.21,5617.0,53.4474,53.4474,53.2494,53.2944,5617.0
2015-08-24 14:10:00,59.26,59.26,58.99,59.02,7500.0,53.3394,53.3394,53.0964,53.1234,7500.0
2015-08-24 14:15:00,59.04,59.19,58.92,59.11,25550.0,53.1414,53.2764,53.0334,53.2044,25550.0
2015-08-24 14:20:00,59.09,59.13,59.02,59.07,33000.0,53.1864,53.2224,53.1234,53.1684,33000.0
2015-08-24 14:25:00,59.05,59.05,58.94,58.94,5500.0,53.1504,53.1504,53.0514,53.0514,5500.0
2015-08-24 14:30:00,58.94,59.21,58.94,59.12,5525.0,53.0514,53.2944,53.0514,53.2134,5525.0
2015-08-24 14:35:00,59.17,59.35,59.16,59.23,6400.0,53.2584,53.4204,53.2494,53.3124,6400.0
2015-08-24 14:40:00,59.23,59.23,59.04,59.04,6900.0,53.3124,53.3124,53.1414,53.1414,6900.0
2015-08-24 14:45:00,59.01,59.01,58.85,58.86,5830.0,53.1144,53.1144,52.9704,52.9794,5830.0
2015-08-24 14:50:00,58.89,58.89,58.62,58.62,10578.0,53.0064,53.0064,52.7634,52.7634,10578.0
2015-08-24 14:55:00,58.57,58.67,58.32,58.32,11651.0,52.7184,52.8084,52.4933,52.4933,11651.0
2015-08-24 15:00:00,58.38,58.43,58.17,58.36,14850.0,52.5474,52.5924,52.3583,52.5294,14850.0
2015-08-24 15:05:00,58.36,58.66,58.36,58.63,8200.0,52.5294,52.7994,52.5294,52.7724,8200.0
2015-08-24 15:10:00,58.64,58.64,58.29,58.43,8207.0,52.7814,52.7814,52.4663,52.5924,8207.0
2015-08-24 15:15:00,58.4,58.44,58.3,58.33,6693.0,52.5654,52.6014,52.4753,52.5024,6693.0
2015-08-24 15:20:00,58.32,58.43,58.18,58.31,13057.0,52.4933,52.5924,52.3673,52.4843,13057.0
2015-08-24 15:25:00,58.31,58.47,58.26,58.26,8328.0,52.4843,52.6284,52.4393,52.4393,8328.0
2015-08-24 15:30:00,58.27,58.33,58.11,58.32,14104.0,52.4483,52.5024,52.3043,52.4933,14104.0
2015-08-24 15:35:00,58.35,59.01,58.35,58.99,14397.0,52.5204,53.1144,52.5204,53.0964,14397.0
2015-08-24 15:40:00,59.02,59.02,58.71,58.91,16357.0,53.1234,53.1234,52.8444,53.0244,16357.0
2015-08-24 15:45:00,58.98,59.21,58.68,58.68,31987.0,53.0874,53.2944,52.8174,52.8174,31987.0
2015-08-24 15:50:00,58.66,58.87,58.56,58.78,31891.0,52.7994,52.9884,52.7094,52.9074,31891.0
2015-08-24 15:55:00,58.81,58.82,58.16,58.2,58226.0,52.9344,52.9434,52.3493,52.3853,58226.0
2015-08-25 09:30:00,59.65,59.65,59.59,59.59,1000.0,53.6905,53.6905,53.6365,53.6365,1000.0
2015-08-25 09:35:00,59.37,59.49,58.96,59.48,17802.0,53.4384,53.5465,53.0694,53.5375,17802.0
2015-08-25 09:40:00,59.39,59.47,59.11,59.34,8065.0,53.4564,53.5285,53.2044,53.4114,8065.0
2015-08-25 09:45:00,59.33,59.39,59.12,59.3,5498.0,53.4024,53.4564,53.2134,53.3754,5498.0
2015-08-25 09:50:00,59.28,59.52,59.28,59.33,5335.0,53.3574,53.5735,53.3574,53.4024,5335.0
2015-08-25 09:55:00,59.35,59.39,59.22,59.35,2900.0,53.4204,53.4564,53.3034,53.4204,2900.0
2015-08-25 10:00:00,59.35,59.46,59.24,59.29,276523.0,53.4204,53.5195,53.3214,53.3664,276523.0
2015-08-25 10:05:00,59.37,59.4,59.21,59.31,12361.0,53.4384,53.4654,53.2944,53.3844,12361.0
2015-08-25 10:10:00,59.33,59.46,59.23,59.32,8500.0,53.4024,53.5195,53.3124,53.3934,8500.0
2015-08-25 10:15:00,59.34,59.41,59.27,59.27,10900.0,53.4114,53.4744,53.3484,53.3484,10900.0
2015-08-25 10:20:00,59.33,59.39,59.11,59.14,112807.0,53.4024,53.4564,53.2044,53.2314,112807.0
2015-08-25 10:25:00,59.14,59.29,59.09,59.15,3600.0,53.2314,53.3664,53.1864,53.2404,3600.0
2015-08-25 10:30:00,59.12,59.2,59.02,59.2,4703.0,53.2134,53.2854,53.1234,53.2854,4703.0
2015-08-25 10:35:00,59.21,59.21,59.03,59.12,3919.0,53.2944,53.2944,53.1324,53.2134,3919.0
2015-08-25 10:40:00,59.23,59.29,59.16,59.24,5690.0,53.3124,53.3664,53.2494,53.3214,5690.0
2015-08-25 10:45:00,59.24,59.3,59.15,59.22,4100.0,53.3214,53.3754,53.2404,53.3034,4100.0
2015-08-25 10:50:00,59.3,59.3,59.09,59.09,4800.0,53.3754,53.3754,53.1864,53.1864,4800.0
2015-08-25 10:55:00,59.13,59.19,59.05,59.1,3200.0,53.2224,53.2764,53.1504,53.1954,3200.0
2015-08-25 11:00:00,59.14,59.31,59.14,59.31,4722.0,53.2314,53.3844,53.2314,53.3844,4722.0
2015-08-25 11:05:00,59.32,59.35,59.24,59.33,5600.0,53.3934,53.4204,53.3214,53.4024,5600.0
2015-08-25 11:10:00,59.35,59.35,59.27,59.3,11877.0,53.4204,53.4204,53.3484,53.3754,11877.0
2015-08-25 11:15:00,59.31,59.38,59.28,59.38,11901.0,53.3844,53.4474,53.3574,53.4474,11901.0
2015-08-25 11:20:00,59.4,59.43,59.32,59.34,9848.0,53.4654,53.4925,53.3934,53.4114,9848.0
2015-08-25 11:25:00,59.33,59.35,59.27,59.3,7203.0,53.4024,53.4204,53.3484,53.3754,7203.0
2015-08-25 11:30:00,59.28,59.28,59.19,59.22,6026.0,53.3574,53.3574,53.2764,53.3034,6026.0
2015-08-25 11:35:00,59.2,59.27,59.16,59.16,3500.0,53.2854,53.3484,53.2494,53.2494,3500.0
2015-08-25 11:40:00,59.18,59.21,59.12,59.18,3528.0,53.2674,53.2944,53.2134,53.2674,3528.0
2015-08-25 11:45:00,59.15,59.26,59.13,59.23,2500.0,53.2404,53.3394,53.2224,53.3124,2500.0
2015-08-25 11:50:00,59.23,59.26,59.12,59.12,5900.0,53.3124,53.3394,53.2134,53.2134,5900.0
2015-08-25 11:55:00,59.12,59.15,59.12,59.14,3400.0,53.2134,53.2404,53.2134,53.2314,3400.0
2015-08-25 12:00:00,59.16,59.26,59.15,59.26,7526.0,53.2494,53.3394,53.2404,53.3394,7526.0
2015-08-25 12:05:00,59.26,59.29,59.19,59.23,10301.0,53.3394,53.3664,53.2764,53.3124,10301.0
2015-08-25 12:10:00,59.23,59.27,59.2,59.25,10624.0,53.3124,53.3484,53.2854,53.3304,10624.0
2015-08-25 12:15:00,59.25,59.27,59.18,59.19,10462.0,53.3304,53.3484,53.2674,53.2764,10462.0
2015-08-25 12:20:00,59.23,59.26,59.2,59.22,15269.0,53.3124,53.3394,53.2854,53.3034,15269.0
2015-08-25 12:25:00,59.21,59.23,59.18,59.22,3100.0,53.2944,53.3124,53.2674,53.3034,3100.0
2015-08-25 12:30:00,59.2,59.27,59.2,59.22,8569.0,53.2854,53.3484,53.2854,53.3034,8569.0
2015-08-25 12:35:00,59.22,59.23,59.13,59.21,6300.0,53.3034,53.3124,53.2224,53.2944,6300.0
2015-08-25 12:40:00,59.22,59.22,59.2,59.21,8477.0,53.3034,53.3034,53.2854,53.2944,8477.0
2015-08-25 12:45:00,59.21,59.24,59.19,59.21,3160.0,53.2944,53.3214,53.2764,53.2944,3160.0
2015-08-25 12:50:00,59.23,59.24,59.18,59.2,3500.0,53.3124,53.3214,53.2674,53.2854,3500.0
2015-08-25 12:55:00,59.2,59.21,59.17,59.17,3600.0,53.2854,53.2944,53.2584,53.2584,3600.0
2015-08-25 13:00:00,59.17,59.19,59.1,59.19,2320.0,53.2584,53.2764,53.1954,53.2764,2320.0
2015-08-25 13:05:00,59.21,59.23,59.16,59.17,8310.0,53.2944,53.3124,53.2494,53.2584,8310.0
2015-08-25 13:10:00,59.17,59.18,59.12,59.15,2798.0,53.2584,53.2674,53.2134,53.2404,2798.0
2015-08-25 13:15:00,59.14,59.16,59.02,59.02,3789.0,53.2314,53.2494,53.1234,53.1234,3789.0
2015-08-25 13:20:00,59.01,59.05,59.0,59.02,4116.0,53.1144,53.1504,53.1054,53.1234,4116.0
2015-08-25 13:25:00,59.01,59.02,58.68,58.69,7910.0,53.1144,53.1234,52.8174,52.8264,7910.0
2015-08-25 13:30:00,58.7,58.8,58.68,58.68,6127.0,52.8354,52.9254,52.8174,52.8174,6127.0
2015-08-25 13:35:00,58.73,58.82,58.7,58.74,3000.0,52.8624,52.9434,52.8354,52.8714,3000.0
2015-08-25 13:40:00,58.75,58.79,58.67,58.73,5648.0,52.8804,52.9164,52.8084,52.8624,5648.0
2015-08-25 13:45:00,58.75,58.83,58.72,58.82,5116.0,52.8804,52.9524,52.8534,52.9434,5116.0
2015-08-25 13:50:00,58.82,58.95,58.8,58.94,4600.0,52.9434,53.0604,52.9254,53.0514,4600.0
2015-08-25 13:55:00,58.96,59.0,58.96,59.0,3100.0,53.0694,53.1054,53.0694,53.1054,3100.0
2015-08-25 14:00:00,58.95,58.99,58.8,58.86,6299.0,53.0604,53.0964,52.9254,52.9794,6299.0
2015-08-25 14:05:00,58.85,58.92,58.76,58.76,5328.0,52.9704,53.0334,52.8894,52.8894,5328.0
2015-08-25 14:10:00,58.77,58.79,58.72,58.73,4900.0,52.8984,52.9164,52.8534,52.8624,4900.0
2015-08-25 14:15:00,58.76,58.84,58.76,58.83,4700.0,52.8894,52.9614,52.8894,52.9524,4700.0
2015-08-25 14:20:00,58.82,58.9,58.78,58.82,5100.0,52.9434,53.0154,52.9074,52.9434,5100.0
2015-08-25 14:25:00,58.84,58.92,58.76,58.86,5423.0,52.9614,53.0334,52.8894,52.9794,5423.0
2015-08-25 14:30:00,58.84,58.97,58.84,58.9,7580.0,52.9614,53.0784,52.9614,53.0154,7580.0
2015-08-25 14:35:00,58.88,58.88,58.76,58.8,5077.0,52.9974,52.9974,52.8894,52.9254,5077.0
2015-08-25 14:40:00,58.8,58.88,58.8,58.83,4700.0,52.9254,52.9974,52.9254,52.9524,4700.0
2015-08-25 14:45:00,58.81,58.98,58.81,58.98,2880.0,52.9344,53.0874,52.9344,53.0874,2880.0
2015-08-25 14:50:00,59.01,59.11,59.0,59.04,7502.0,53.1144,53.2044,53.1054,53.1414,7502.0
2015-08-25 14:55:00,59.04,59.08,59.02,59.03,5499.0,53.1414,53.1774,53.1234,53.1324,5499.0
2015-08-25 15:00:00,59.02,59.07,58.97,58.97,6800.0,53.1234,53.1684,53.0784,53.0784,6800.0
2015-08-25 15:05:00,58.96,59.0,58.89,58.89,6802.0,53.0694,53.1054,53.0064,53.0064,6802.0
2015-08-25 15:10:00,58.9,58.97,58.9,58.9,4150.0,53.0154,53.0784,53.0154,53.0154,4150.0
2015-08-25 15:15:00,58.9,58.9,58.67,58.75,12600.0,53.0154,53.0154,52.8084,52.8804,12600.0
2015-08-25 15:20:00,58.76,58.77,58.61,58.62,11475.0,52.8894,52.8984,52.7544,52.7634,11475.0
2015-08-25 15:25:00,58.6,58.66,58.5,58.54,9384.0,52.7454,52.7994,52.6554,52.6914,9384.0
2015-08-25 15:30:00,58.5,58.58,58.35,58.4,13716.0,52.6554,52.7274,52.5204,52.5654,13716.0
2015-08-25 15:35:00,58.4,58.46,58.1,58.11,14597.0,52.5654,52.6194,52.2953,52.3043,14597.0
2015-08-25 15:40:00,58.11,58.33,58.1,58.19,17120.0,52.3043,52.5024,52.2953,52.3763,17120.0
2015-08-25 15:45:00,58.18,58.18,57.95,58.04,32684.0,52.3673,52.3673,52.1603,52.2413,32684.0
2015-08-25 15:50:00,58.02,58.3,57.94,58.2,20240.0,52.2233,52.4753,52.1513,52.3853,20240.0
2015-08-25 15:55:00,58.17,58.17,57.71,57.78,49283.0,52.3583,52.3583,51.9443,52.0073,49283.0
2015-08-26 09:35:00,58.79,58.79,58.31,58.7,3312.0,52.9164,52.9164,52.4843,52.8354,3312.0
2015-08-26 09:40:00,58.77,58.99,58.4,58.42,5740.0,52.8984,53.0964,52.5654,52.5834,5740.0
2015-08-26 09:45:00,58.51,58.77,58.51,58.68,7907.0,52.6644,52.8984,52.6644,52.8174,7907.0
2015-08-26 09:50:00,58.64,58.68,58.49,58.6,7862.0,52.7814,52.8174,52.6464,52.7454,7862.0
2015-08-26 09:55:00,58.59,58.82,58.58,58.72,3349.0,52.7364,52.9434,52.7274,52.8534,3349.0
2015-08-26 10:00:00,58.8,58.83,58.66,58.83,4600.0,52.9254,52.9524,52.7994,52.9524,4600.0
2015-08-26 10:05:00,58.84,59.02,58.8,58.88,8413.0,52.9614,53.1234,52.9254,52.9974,8413.0
2015-08-26 10:10:00,58.91,58.94,58.79,58.87,62246.0,53.0244,53.0514,52.9164,52.9884,62246.0
2015-08-26 10:15:00,58.88,58.88,58.5,58.53,6400.0,52.9974,52.9974,52.6554,52.6824,6400.0
2015-08-26 10:20:00,58.5,58.73,58.49,58.67,3800.0,52.6554,52.8624,52.6464,52.8084,3800.0
2015-08-26 10:25:00,58.67,58.71,58.64,58.66,2500.0,52.8084,52.8444,52.7814,52.7994,2500.0
2015-08-26 10:30:00,58.76,59.09,58.66,59.09,6219.0,52.8894,53.1864,52.7994,53.1864,6219.0
2015-08-26 10:35:00,59.04,59.04,58.78,58.82,5500.0,53.1414,53.1414,52.9074,52.9434,5500.0
2015-08-26 10:40:00,58.84,58.84,58.73,58.77,6665.0,52.9614,52.9614,52.8624,52.8984,6665.0
2015-08-26 10:45:00,58.77,58.77,58.61,58.62,9427.0,52.8984,52.8984,52.7544,52.7634,9427.0
2015-08-26 10:50:00,58.65,58.93,58.6,58.92,5720.0,52.7904,53.0424,52.7454,53.0334,5720.0
2015-08-26 10:55:00,58.9,58.9,58.59,58.59,4195.0,53.0154,53.0154,52.7364,52.7364,4195.0
2015-08-26 11:00:00,58.6,58.6,58.46,58.58,6085.0,52.7454,52.7454,52.6194,52.7274,6085.0
2015-08-26 11:05:00,58.61,58.68,58.61,58.62,4290.0,52.7544,52.8174,52.7544,52.7634,4290.0
2015-08-26 11:10:00,58.59,58.61,58.51,58.6,3400.0,52.7364,52.7544,52.6644,52.7454,3400.0
2015-08-26 11:15:00,58.62,58.66,58.59,58.65,3714.0,52.7634,52.7994,52.7364,52.7904,3714.0
2015-08-26 11:20:00,58.65,58.76,58.65,58.66,4761.0,52.7904,52.8894,52.7904,52.7994,4761.0
2015-08-26 11:25:00,58.67,58.72,58.64,58.65,5600.0,52.8084,52.8534,52.7814,52.7904,5600.0
2015-08-26 11:30:00,58.65,58.72,58.51,58.52,3052.0,52.7904,52.8534,52.6644,52.6734,3052.0
2015-08-26 11:35:00,58.5,58.5,58.39,58.39,3915.0,52.6554,52.6554,52.5564,52.5564,3915.0
2015-08-26 11:40:00,58.41,58.63,58.41,58.61,3650.0,52.5744,52.7724,52.5744,52.7544,3650.0
2015-08-26 11:45:00,58.61,58.63,58.51,58.56,4200.0,52.7544,52.7724,52.6644,52.7094,4200.0
2015-08-26 11:50:00,58.71,58.71,58.58,58.61,4800.0,52.8444,52.8444,52.7274,52.7544,4800.0
2015-08-26 11:55:00,58.64,58.67,58.59,58.61,5355.0,52.7814,52.8084,52.7364,52.7544,5355.0
2015-08-26 12:00:00,58.61,58.61,58.51,58.52,3019.0,52.7544,52.7544,52.6644,52.6734,3019.0
2015-08-26 12:05:00,58.53,58.6,58.42,58.49,3400.0,52.6824,52.7454,52.5834,52.6464,3400.0
2015-08-26 12:10:00,58.48,58.56,58.47,58.48,2143.0,52.6374,52.7094,52.6284,52.6374,2143.0
2015-08-26 12:15:00,58.52,58.62,58.52,58.59,5624.0,52.6734,52.7634,52.6734,52.7364,5624.0
2015-08-26 12:20:00,58.61,58.61,58.39,58.4,5400.0,52.7544,52.7544,52.5564,52.5654,5400.0
2015-08-26 12:25:00,58.38,58.42,58.33,58.39,4800.0,52.5474,52.5834,52.5024,52.5564,4800.0
2015-08-26 12:30:00,58.42,58.42,58.25,58.25,4034.0,52.5834,52.5834,52.4303,52.4303,4034.0
2015-08-26 12:35:00,58.26,58.33,58.26,58.3,1223.0,52.4393,52.5024,52.4393,52.4753,1223.0
2015-08-26 12:40:00,58.25,58.31,58.21,58.27,3310.0,52.4303,52.4843,52.3943,52.4483,3310.0
2015-08-26 12:45:00,58.28,58.41,58.26,58.41,3052.0,52.4573,52.5744,52.4393,52.5744,3052.0
2015-08-26 12:50:00,58.38,58.49,58.32,58.47,2626.0,52.5474,52.6464,52.4933,52.6284,2626.0
2015-08-26 12:55:00,58.47,58.49,58.39,58.43,13975.0,52.6284,52.6464,52.5564,52.5924,13975.0
2015-08-26 13:00:00,58.44,58.55,58.4,58.4,29139.0,52.6014,52.7004,52.5654,52.5654,29139.0
2015-08-26 13:05:00,58.42,58.46,58.31,58.34,5199.0,52.5834,52.6194,52.4843,52.5114,5199.0
2015-08-26 13:10:00,58.37,58.46,58.33,58.43,5713.0,52.5384,52.6194,52.5024,52.5924,5713.0
2015-08-26 13:15:00,58.41,58.44,58.37,58.39,6235.0,52.5744,52.6014,52.5384,52.5564,6235.0
2015-08-26 13:20:00,58.43,58.56,58.4,58.44,40429.0,52.5924,52.7094,52.5654,52.6014,40429.0
2015-08-26 13:25:00,58.44,58.74,58.43,58.71,37388.0,52.6014,52.8714,52.5924,52.8444,37388.0
2015-08-26 13:30:00,58.74,58.77,58.67,58.77,5000.0,52.8714,52.8984,52.8084,52.8984,5000.0
2015-08-26 13:35:00,58.8,59.01,58.8,59.01,4994.0,52.9254,53.1144,52.9254,53.1144,4994.0
2015-08-26 13:40:00,59.03,59.03,58.91,58.96,7565.0,53.1324,53.1324,53.0244,53.0694,7565.0
2015-08-26 13:45:00,58.97,59.04,58.9,58.93,5077.0,53.0784,53.1414,53.0154,53.0424,5077.0
2015-08-26 13:50:00,58.92,59.07,58.92,59.04,4015.0,53.0334,53.1684,53.0334,53.1414,4015.0
2015-08-26 13:55:00,59.05,59.13,59.02,59.12,5194.0,53.1504,53.2224,53.1234,53.2134,5194.0
2015-08-26 14:00:00,59.12,59.12,58.97,59.05,5800.0,53.2134,53.2134,53.0784,53.1504,5800.0
2015-08-26 14:05:00,59.06,59.14,59.06,59.11,5057.0,53.1594,53.2314,53.1594,53.2044,5057.0
2015-08-26 14:10:00,59.14,59.15,59.06,59.06,6541.0,53.2314,53.2404,53.1594,53.1594,6541.0
2015-08-26 14:15:00,59.05,59.06,58.93,58.93,3258.0,53.1504,53.1594,53.0424,53.0424,3258.0
2015-08-26 14:20:00,58.93,59.07,58.93,59.05,5797.0,53.0424,53.1684,53.0424,53.1504,5797.0
2015-08-26 14:25:00,59.05,59.16,59.03,59.16,5225.0,53.1504,53.2494,53.1324,53.2494,5225.0
2015-08-26 14:30:00,59.15,59.23,59.11,59.23,4849.0,53.2404,53.3124,53.2044,53.3124,4849.0
2015-08-26 14:35:00,59.27,59.35,59.24,59.35,6470.0,53.3484,53.4204,53.3214,53.4204,6470.0
2015-08-26 14:40:00,59.35,59.49,59.35,59.48,4684.0,53.4204,53.5465,53.4204,53.5375,4684.0
2015-08-26 14:45:00,59.51,59.59,59.45,59.45,11533.0,53.5645,53.6365,53.5105,53.5105,11533.0
2015-08-26 14:50:00,59.47,59.59,59.43,59.49,7300.0,53.5285,53.6365,53.4925,53.5465,7300.0
2015-08-26 14:55:00,59.48,59.49,59.42,59.49,4140.0,53.5375,53.5465,53.4835,53.5465,4140.0
2015-08-26 15:00:00,59.55,59.56,59.46,59.54,8302.0,53.6005,53.6095,53.5195,53.5915,8302.0
2015-08-26 15:05:00,59.53,59.78,59.53,59.78,10943.0,53.5825,53.8075,53.5825,53.8075,10943.0
2015-08-26 15:10:00,59.78,60.03,59.78,60.02,9160.0,53.8075,54.0325,53.8075,54.0235,9160.0
2015-08-26 15:15:00,60.08,60.17,59.94,60.17,14315.0,54.0775,54.1585,53.9515,54.1585,14315.0
2015-08-26 15:20:00,60.18,60.25,60.06,60.09,14110.0,54.1675,54.2305,54.0595,54.0865,14110.0
2015-08-26 15:25:00,60.1,60.13,60.04,60.09,12297.0,54.0955,54.1225,54.0415,54.0865,12297.0
2015-08-26 15:30:00,60.08,60.22,60.05,60.22,11677.0,54.0775,54.2035,54.0505,54.2035,11677.0
2015-08-26 15:35:00,60.22,60.22,60.03,60.03,13100.0,54.2035,54.2035,54.0325,54.0325,13100.0
2015-08-26 15:40:00,60.05,60.41,59.99,60.39,9619.0,54.0505,54.3745,53.9965,54.3565,9619.0
2015-08-26 15:45:00,60.36,60.36,60.16,60.21,11496.0,54.3295,54.3295,54.1495,54.1945,11496.0
2015-08-26 15:50:00,60.2,60.29,60.2,60.28,28627.0,54.1855,54.2665,54.1855,54.2575,28627.0
2015-08-26 15:55:00,60.27,60.29,60.07,60.13,41035.0,54.2485,54.2665,54.0685,54.1225,41035.0
2015-08-27 09:30:00,60.91,60.92,60.52,60.73,9349.0,54.8246,54.8336,54.4736,54.6626,9349.0
2015-08-27 09:35:00,60.78,61.1,60.69,61.04,6726.0,54.7076,54.9956,54.6266,54.9416,6726.0
2015-08-27 09:40:00,61.06,61.12,60.96,61.05,7770.0,54.9596,55.0136,54.8696,54.9506,7770.0
2015-08-27 09:45:00,61.12,61.12,60.89,60.99,6261.0,55.0136,55.0136,54.8066,54.8966,6261.0
2015-08-27 09:50:00,61.02,61.05,60.83,60.85,5511.0,54.9236,54.9506,54.7526,54.7706,5511.0
2015-08-27 09:55:00,60.85,60.86,60.62,60.83,5700.0,54.7706,54.7796,54.5636,54.7526,5700.0
2015-08-27 10:00:00,60.83,60.93,60.7,60.74,5400.0,54.7526,54.8426,54.6356,54.6716,5400.0
2015-08-27 10:05:00,60.73,61.05,60.7,61.05,7308.0,54.6626,54.9506,54.6356,54.9506,7308.0
2015-08-27 10:10:00,61.03,61.17,61.02,61.15,5040.0,54.9326,55.0586,54.9236,55.0406,5040.0
2015-08-27 10:15:00,61.18,61.21,61.04,61.15,9691.0,55.0676,55.0946,54.9416,55.0406,9691.0
2015-08-27 10:20:00,61.12,61.29,61.04,61.29,5950.0,55.0136,55.1666,54.9416,55.1666,5950.0
2015-08-27 10:25:00,61.29,61.3,61.18,61.18,6656.0,55.1666,55.1756,55.0676,55.0676,6656.0
2015-08-27 10:30:00,61.19,61.21,61.03,61.07,5440.0,55.0766,55.0946,54.9326,54.9686,5440.0
2015-08-27 10:35:00,61.09,61.17,61.09,61.13,2731.0,54.9866,55.0586,54.9866,55.0226,2731.0
2015-08-27 10:40:00,61.14,61.15,61.04,61.12,4400.0,55.0316,55.0406,54.9416,55.0136,4400.0
2015-08-27 10:45:00,61.14,61.37,61.14,61.31,5500.0,55.0316,55.2386,55.0316,55.1846,5500.0
2015-08-27 10:50:00,61.32,61.4,61.32,61.39,4400.0,55.1936,55.2656,55.1936,55.2566,4400.0
2015-08-27 10:55:00,61.43,61.48,61.38,61.47,4600.0,55.2926,55.3376,55.2476,55.3286,4600.0
2015-08-27 11:00:00,61.43,61.59,61.41,61.54,6500.0,55.2926,55.4366,55.2746,55.3916,6500.0
2015-08-27 11:05:00,61.53,61.59,61.53,61.56,6600.0,55.3826,55.4366,55.3826,55.4096,6600.0
2015-08-27 11:10:00,61.54,61.58,61.53,61.54,6952.0,55.3916,55.4276,55.3826,55.3916,6952.0
2015-08-27 11:15:00,61.53,61.55,61.47,61.48,8500.0,55.3826,55.4006,55.3286,55.3376,8500.0
2015-08-27 11:20:00,61.48,61.48,61.4,61.47,4400.0,55.3376,55.3376,55.2656,55.3286,4400.0
2015-08-27 11:25:00,61.49,61.49,61.4,61.47,8700.0,55.3466,55.3466,55.2656,55.3286,8700.0
2015-08-27 11:30:00,61.49,61.5,61.39,61.42,5100.0,55.3466,55.3556,55.2566,55.2836,5100.0
2015-08-27 11:35:00,61.41,61.46,61.39,61.41,3000.0,55.2746,55.3196,55.2566,55.2746,3000.0
2015-08-27 11:40:00,61.41,61.48,61.39,61.46,6747.0,55.2746,55.3376,55.2566,55.3196,6747.0
2015-08-27 11:45:00,61.5,61.59,61.49,61.58,6424.0,55.3556,55.4366,55.3466,55.4276,6424.0
2015-08-27 11:50:00,61.57,61.58,61.53,61.53,1400.0,55.4186,55.4276,55.3826,55.3826,1400.0
2015-08-27 11:55:00,61.57,61.57,61.46,61.52,7307.0,55.4186,55.4186,55.3196,55.3736,7307.0
2015-08-27 12:00:00,61.52,61.65,61.52,61.65,8752.0,55.3736,55.4907,55.3736,55.4907,8752.0
2015-08-27 12:05:00,61.65,61.86,61.65,61.82,6465.0,55.4907,55.6797,55.4907,55.6437,6465.0
2015-08-27 12:10:00,61.83,61.83,61.78,61.78,2100.0,55.6527,55.6527,55.6077,55.6077,2100.0
2015-08-27 12:15:00,61.79,61.84,61.79,61.81,2730.0,55.6167,55.6617,55.6167,55.6347,2730.0
2015-08-27 12:20:00,61.81,61.81,61.71,61.74,5450.0,55.6347,55.6347,55.5447,55.5717,5450.0
2015-08-27 12:25:00,61.74,61.78,61.73,61.78,3300.0,55.5717,55.6077,55.5627,55.6077,3300.0
2015-08-27 12:30:00,61.76,61.81,61.76,61.77,6059.0,55.5897,55.6347,55.5897,55.5987,6059.0
2015-08-27 12:35:00,61.78,61.82,61.77,61.8,3850.0,55.6077,55.6437,55.5987,55.6257,3850.0
2015-08-27 12:40:00,61.78,61.78,61.66,61.66,3100.0,55.6077,55.6077,55.4997,55.4997,3100.0
2015-08-27 12:45:00,61.66,61.74,61.66,61.73,4000.0,55.4997,55.5717,55.4997,55.5627,4000.0
2015-08-27 12:50:00,61.73,61.79,61.73,61.79,4800.0,55.5627,55.6167,55.5627,55.6167,4800.0
2015-08-27 12:55:00,61.76,61.81,61.73,61.81,7600.0,55.5897,55.6347,55.5627,55.6347,7600.0
2015-08-27 13:00:00,61.8,61.8,61.68,61.68,3051.0,55.6257,55.6257,55.5177,55.5177,3051.0
2015-08-27 13:05:00,61.7,61.77,61.68,61.77,5600.0,55.5357,55.5987,55.5177,55.5987,5600.0
2015-08-27 13:10:00,61.77,61.83,61.77,61.81,4304.0,55.5987,55.6527,55.5987,55.6347,4304.0
2015-08-27 13:15:00,61.83,61.89,61.82,61.82,4400.0,55.6527,55.7067,55.6437,55.6437,4400.0
2015-08-27 13:20:00,61.79,61.81,61.75,61.75,5919.0,55.6167,55.6347,55.5807,55.5807,5919.0
2015-08-27 13:25:00,61.72,61.76,61.72,61.73,6300.0,55.5537,55.5897,55.5537,55.5627,6300.0
2015-08-27 13:30:00,61.73,61.76,61.69,61.69,6245.0,55.5627,55.5897,55.5267,55.5267,6245.0
2015-08-27 13:35:00,61.66,61.66,61.61,61.62,2044.0,55.4997,55.4997,55.4547,55.4637,2044.0
2015-08-27 13:40:00,61.6,61.69,61.6,61.69,5146.0,55.4457,55.5267,55.4457,55.5267,5146.0
2015-08-27 13:45:00,61.69,61.69,61.58,61.67,4949.0,55.5267,55.5267,55.4276,55.5087,4949.0
2015-08-27 13:50:00,61.67,61.69,61.66,61.69,1600.0,55.5087,55.5267,55.4997,55.5267,1600.0
2015-08-27 13:55:00,61.69,61.8,61.69,61.8,6500.0,55.5267,55.6257,55.5267,55.6257,6500.0
2015-08-27 14:00:00,61.82,61.85,61.78,61.81,4766.0,55.6437,55.6707,55.6077,55.6347,4766.0
2015-08-27 14:05:00,61.81,61.84,61.79,61.82,3387.0,55.6347,55.6617,55.6167,55.6437,3387.0
2015-08-27 14:10:00,61.81,61.87,61.81,61.82,3800.0,55.6347,55.6887,55.6347,55.6437,3800.0
2015-08-27 14:15:00,61.84,61.85,61.62,61.69,6328.0,55.6617,55.6707,55.4637,55.5267,6328.0
2015-08-27 14:20:00,61.69,61.75,61.64,61.73,5307.0,55.5267,55.5807,55.4817,55.5627,5307.0
2015-08-27 14:25:00,61.73,61.76,61.49,61.56,5645.0,55.5627,55.5897,55.3466,55.4096,5645.0
2015-08-27 14:30:00,61.55,61.57,61.5,61.55,5950.0,55.4006,55.4186,55.3556,55.4006,5950.0
2015-08-27 14:35:00,61.55,61.71,61.55,61.71,5680.0,55.4006,55.5447,55.4006,55.5447,5680.0
2015-08-27 14:40:00,61.69,61.69,61.55,61.55,3200.0,55.5267,55.5267,55.4006,55.4006,3200.0
2015-08-27 14:45:00,61.57,61.67,61.44,61.44,7531.0,55.4186,55.5087,55.3016,55.3016,7531.0
2015-08-27 14:50:00,61.43,61.55,61.4,61.48,7646.0,55.2926,55.4006,55.2656,55.3376,7646.0
2015-08-27 14:55:00,61.47,61.5,61.13,61.13,8641.0,55.3286,55.3556,55.0226,55.0226,8641.0
2015-08-27 15:00:00,61.12,61.28,60.91,60.92,7718.0,55.0136,55.1576,54.8246,54.8336,7718.0
2015-08-27 15:05:00,60.92,61.11,60.86,61.11,10065.0,54.8336,55.0046,54.7796,55.0046,10065.0
2015-08-27 15:10:00,61.15,61.15,61.05,61.06,10116.0,55.0406,55.0406,54.9506,54.9596,10116.0
2015-08-27 15:15:00,61.06,61.22,60.95,61.18,13500.0,54.9596,55.1036,54.8606,55.0676,13500.0
2015-08-27 15:20:00,61.17,61.17,60.96,61.07,24685.0,55.0586,55.0586,54.8696,54.9686,24685.0
2015-08-27 15:25:00,61.06,61.34,61.01,61.33,19800.0,54.9596,55.2116,54.9146,55.2026,19800.0
2015-08-27 15:30:00,61.33,61.38,61.14,61.3,19099.0,55.2026,55.2476,55.0316,55.1756,19099.0
2015-08-27 15:35:00,61.32,61.37,61.19,61.24,24709.0,55.1936,55.2386,55.0766,55.1216,24709.0
2015-08-27 15:40:00,61.27,61.34,61.19,61.31,16266.0,55.1486,55.2116,55.0766,55.1846,16266.0
2015-08-27 15:45:00,61.3,61.37,61.29,61.36,31971.0,55.1756,55.2386,55.1666,55.2296,31971.0
2015-08-27 15:50:00,61.38,61.49,61.35,61.42,24220.0,55.2476,55.3466,55.2206,55.2836,24220.0
2015-08-27 15:55:00,61.46,61.68,61.43,61.65,30191.0,55.3196,55.5177,55.2926,55.4907,30191.0
2015-08-28 09:30:00,61.26,61.6,61.26,61.41,4474.0,55.1396,55.4457,55.1396,55.2746,4474.0
2015-08-28 09:35:00,61.58,61.58,61.16,61.46,5520.0,55.4276,55.4276,55.0496,55.3196,5520.0
2015-08-28 09:40:00,61.49,61.53,61.34,61.34,6123.0,55.3466,55.3826,55.2116,55.2116,6123.0
2015-08-28 09:45:00,61.35,61.35,61.13,61.13,5600.0,55.2206,55.2206,55.0226,55.0226,5600.0
2015-08-28 09:50:00,61.18,61.28,61.16,61.21,6600.0,55.0676,55.1576,55.0496,55.0946,6600.0
2015-08-28 09:55:00,61.17,61.17,61.02,61.04,9999.0,55.0586,55.0586,54.9236,54.9416,9999.0
2015-08-28 10:00:00,61.12,61.12,60.89,60.89,14053.0,55.0136,55.0136,54.8066,54.8066,14053.0
2015-08-28 10:05:00,60.89,60.91,60.73,60.73,8010.0,54.8066,54.8246,54.6626,54.6626,8010.0
2015-08-28 10:10:00,60.76,60.81,60.72,60.74,5310.0,54.6896,54.7346,54.6536,54.6716,5310.0
2015-08-28 10:15:00,60.75,60.77,60.69,60.74,6430.0,54.6806,54.6986,54.6266,54.6716,6430.0
2015-08-28 10:20:00,60.76,60.76,60.65,60.69,3268.0,54.6896,54.6896,54.5906,54.6266,3268.0
2015-08-28 10:25:00,60.72,61.01,60.72,61.01,4500.0,54.6536,54.9146,54.6536,54.9146,4500.0
2015-08-28 10:30:00,60.97,61.09,60.97,61.08,3049.0,54.8786,54.9866,54.8786,54.9776,3049.0
2015-08-28 10:35:00,61.08,61.14,61.05,61.09,3200.0,54.9776,55.0316,54.9506,54.9866,3200.0
2015-08-28 10:40:00,61.11,61.19,61.06,61.18,4991.0,55.0046,55.0766,54.9596,55.0676,4991.0
2015-08-28 10:45:00,61.21,61.21,61.15,61.21,1834.0,55.0946,55.0946,55.0406,55.0946,1834.0
2015-08-28 10:50:00,61.25,61.37,61.25,61.34,4100.0,55.1306,55.2386,55.1306,55.2116,4100.0
2015-08-28 10:55:00,61.35,61.4,61.35,61.36,2200.0,55.2206,55.2656,55.2206,55.2296,2200.0
2015-08-28 11:00:00,61.36,61.51,61.34,61.45,5109.0,55.2296,55.3646,55.2116,55.3106,5109.0
2015-08-28 11:05:00,61.46,61.56,61.46,61.46,2877.0,55.3196,55.4096,55.3196,55.3196,2877.0
2015-08-28 11:10:00,61.49,61.63,61.49,61.58,3750.0,55.3466,55.4727,55.3466,55.4276,3750.0
2015-08-28 11:15:00,61.57,61.61,61.54,61.58,2300.0,55.4186,55.4547,55.3916,55.4276,2300.0
2015-08-28 11:20:00,61.62,61.69,61.59,61.61,5800.0,55.4637,55.5267,55.4366,55.4547,5800.0
2015-08-28 11:25:00,61.61,61.65,61.58,61.58,4510.0,55.4547,55.4907,55.4276,55.4276,4510.0
2015-08-28 11:30:00,61.61,61.63,61.58,61.58,4696.0,55.4547,55.4727,55.4276,55.4276,4696.0
2015-08-28 11:35:00,61.57,61.62,61.52,61.53,4300.0,55.4186,55.4637,55.3736,55.3826,4300.0
2015-08-28 11:40:00,61.5,61.52,61.38,61.4,3569.0,55.3556,55.3736,55.2476,55.2656,3569.0
2015-08-28 11:45:00,61.45,61.46,61.38,61.38,4100.0,55.3106,55.3196,55.2476,55.2476,4100.0
2015-08-28 11:50:00,61.4,61.41,61.25,61.25,4232.0,55.2656,55.2746,55.1306,55.1306,4232.0
2015-08-28 11:55:00,61.2,61.22,61.18,61.22,1300.0,55.0856,55.1036,55.0676,55.1036,1300.0
2015-08-28 12:00:00,61.3,61.36,61.3,61.32,4200.0,55.1756,55.2296,55.1756,55.1936,4200.0
2015-08-28 12:05:00,61.35,61.41,61.35,61.39,4061.0,55.2206,55.2746,55.2206,55.2566,4061.0
2015-08-28 12:10:00,61.38,61.47,61.34,61.46,3450.0,55.2476,55.3286,55.2116,55.3196,3450.0
2015-08-28 12:15:00,61.46,61.55,61.46,61.54,2350.0,55.3196,55.4006,55.3196,55.3916,2350.0
2015-08-28 12:20:00,61.58,61.63,61.56,61.62,5700.0,55.4276,55.4727,55.4096,55.4637,5700.0
2015-08-28 12:25:00,61.62,61.73,61.61,61.73,4000.0,55.4637,55.5627,55.4547,55.5627,4000.0
2015-08-28 12:30:00,61.74,61.82,61.71,61.8,5776.0,55.5717,55.6437,55.5447,55.6257,5776.0
2015-08-28 12:35:00,61.81,61.84,61.77,61.8,4903.0,55.6347,55.6617,55.5987,55.6257,4903.0
2015-08-28 12:40:00,61.83,61.88,61.79,61.82,5300.0,55.6527,55.6977,55.6167,55.6437,5300.0
2015-08-28 12:45:00,61.81,61.87,61.79,61.86,4928.0,55.6347,55.6887,55.6167,55.6797,4928.0
2015-08-28 12:50:00,61.88,61.92,61.85,61.89,4900.0,55.6977,55.7337,55.6707,55.7067,4900.0
2015-08-28 12:55:00,61.9,61.93,61.88,61.9,5400.0,55.7157,55.7427,55.6977,55.7157,5400.0
2015-08-28 13:00:00,61.89,61.9,61.78,61.79,5300.0,55.7067,55.7157,55.6077,55.6167,5300.0
2015-08-28 13:05:00,61.82,61.86,61.81,61.85,6200.0,55.6437,55.6797,55.6347,55.6707,6200.0
2015-08-28 13:10:00,61.85,61.93,61.85,61.92,5600.0,55.6707,55.7427,55.6707,55.7337,5600.0
2015-08-28 13:15:00,61.91,61.98,61.91,61.94,4992.0,55.7247,55.7877,55.7247,55.7517,4992.0
2015-08-28 13:20:00,61.97,61.98,61.94,61.95,5700.0,55.7787,55.7877,55.7517,55.7607,5700.0
2015-08-28 13:25:00,61.96,61.96,61.81,61.81,5600.0,55.7697,55.7697,55.6347,55.6347,5600.0
2015-08-28 13:30:00,61.83,61.89,61.81,61.85,3024.0,55.6527,55.7067,55.6347,55.6707,3024.0
2015-08-28 13:35:00,61.82,61.82,61.61,61.61,6850.0,55.6437,55.6437,55.4547,55.4547,6850.0
2015-08-28 13:40:00,61.61,61.72,61.6,61.72,3500.0,55.4547,55.5537,55.4457,55.5537,3500.0
2015-08-28 13:45:00,61.71,61.84,61.69,61.8,4765.0,55.5447,55.6617,55.5267,55.6257,4765.0
2015-08-28 13:50:00,61.78,61.89,61.78,61.86,4300.0,55.6077,55.7067,55.6077,55.6797,4300.0
2015-08-28 13:55:00,61.84,61.84,61.74,61.75,3919.0,55.6617,55.6617,55.5717,55.5807,3919.0
2015-08-28 14:00:00,61.74,61.91,61.73,61.88,3949.0,55.5717,55.7247,55.5627,55.6977,3949.0
2015-08-28 14:05:00,61.89,61.96,61.86,61.95,4832.0,55.7067,55.7697,55.6797,55.7607,4832.0
2015-08-28 14:10:00,61.95,61.97,61.89,61.89,4900.0,55.7607,55.7787,55.7067,55.7067,4900.0
2015-08-28 14:15:00,61.88,61.89,61.78,61.85,3500.0,55.6977,55.7067,55.6077,55.6707,3500.0
2015-08-28 14:20:00,61.87,61.93,61.85,61.85,4025.0,55.6887,55.7427,55.6707,55.6707,4025.0
2015-08-28 14:25:00,61.86,61.91,61.78,61.89,7100.0,55.6797,55.7247,55.6077,55.7067,7100.0
2015-08-28 14:30:00,61.89,61.95,61.89,61.9,3532.0,55.7067,55.7607,55.7067,55.7157,3532.0
2015-08-28 14:35:00,61.87,61.95,61.84,61.95,5600.0,55.6887,55.7607,55.6617,55.7607,5600.0
2015-08-28 14:40:00,61.91,61.94,61.89,61.89,4300.0,55.7247,55.7517,55.7067,55.7067,4300.0
2015-08-28 14:45:00,61.92,62.03,61.92,62.03,5900.0,55.7337,55.8327,55.7337,55.8327,5900.0
2015-08-28 14:50:00,62.0,62.03,61.95,61.96,5700.0,55.8057,55.8327,55.7607,55.7697,5700.0
2015-08-28 14:55:00,61.95,62.05,61.95,62.03,2957.0,55.7607,55.8507,55.7607,55.8327,2957.0
2015-08-28 15:00:00,62.01,62.06,61.94,62.05,7209.0,55.8147,55.8597,55.7517,55.8507,7209.0
2015-08-28 15:05:00,62.02,62.06,61.96,62.03,7801.0,55.8237,55.8597,55.7697,55.8327,7801.0
2015-08-28 15:10:00,62.01,62.03,61.97,61.97,7957.0,55.8147,55.8327,55.7787,55.7787,7957.0
2015-08-28 15:15:00,61.97,62.03,61.94,62.03,10823.0,55.7787,55.8327,55.7517,55.8327,10823.0
2015-08-28 15:20:00,62.02,62.03,61.91,61.91,14667.0,55.8237,55.8327,55.7247,55.7247,14667.0
2015-08-28 15:25:00,61.93,61.99,61.9,61.99,11909.0,55.7427,55.7967,55.7157,55.7967,11909.0
2015-08-28 15:30:00,61.99,62.02,61.93,61.94,18039.0,55.7967,55.8237,55.7427,55.7517,18039.0
2015-08-28 15:35:00,61.94,61.95,61.84,61.88,15904.0,55.7517,55.7607,55.6617,55.6977,15904.0
2015-08-28 15:40:00,61.89,61.92,61.77,61.9,13010.0,55.7067,55.7337,55.5987,55.7157,13010.0
2015-08-28 15:45:00,61.94,62.03,61.91,61.96,20610.0,55.7517,55.8327,55.7247,55.7697,20610.0
2015-08-28 15:50:00,61.98,62.1,61.97,61.99,27699.0,55.7877,55.8957,55.7787,55.7967,27699.0
2015-08-28 15:55:00,62.0,62.18,61.98,62.16,37216.0,55.8057,55.9677,55.7877,55.9497,37216.0
2015-08-31 09:30:00,60.97,61.56,60.91,61.55,14812.0,54.8786,55.4096,54.8246,55.4006,14812.0
2015-08-31 09:35:00,61.54,61.62,61.51,61.54,4000.0,55.3916,55.4637,55.3646,55.3916,4000.0
2015-08-31 09:40:00,61.51,61.63,61.4,61.44,6267.0,55.3646,55.4727,55.2656,55.3016,6267.0
2015-08-31 09:45:00,61.44,61.47,61.36,61.37,6049.0,55.3016,55.3286,55.2296,55.2386,6049.0
2015-08-31 09:50:00,61.35,61.66,61.29,61.66,6375.0,55.2206,55.4997,55.1666,55.4997,6375.0
2015-08-31 09:55:00,61.67,61.74,61.64,61.65,4400.0,55.5087,55.5717,55.4817,55.4907,4400.0
2015-08-31 10:00:00,61.66,61.66,61.44,61.44,4414.0,55.4997,55.4997,55.3016,55.3016,4414.0
2015-08-31 10:05:00,61.42,61.46,61.38,61.46,3666.0,55.2836,55.3196,55.2476,55.3196,3666.0
2015-08-31 10:10:00,61.5,61.53,61.48,61.53,3127.0,55.3556,55.3826,55.3376,55.3826,3127.0
2015-08-31 10:15:00,61.53,61.53,61.46,61.46,5850.0,55.3826,55.3826,55.3196,55.3196,5850.0
2015-08-31 10:20:00,61.45,61.54,61.45,61.48,2616.0,55.3106,55.3916,55.3106,55.3376,2616.0
2015-08-31 10:25:00,61.51,61.76,61.51,61.74,5200.0,55.3646,55.5897,55.3646,55.5717,5200.0
2015-08-31 10:30:00,61.74,61.75,61.68,61.7,3434.0,55.5717,55.5807,55.5177,55.5357,3434.0
2015-08-31 10:35:00,61.7,61.82,61.7,61.82,4504.0,55.5357,55.6437,55.5357,55.6437,4504.0
2015-08-31 10:40:00,61.86,61.93,61.83,61.93,3400.0,55.6797,55.7427,55.6527,55.7427,3400.0
2015-08-31 10:45:00,61.9,61.93,61.72,61.73,5800.0,55.7157,55.7427,55.5537,55.5627,5800.0
2015-08-31 10:50:00,61.75,61.75,61.64,61.67,5501.0,55.5807,55.5807,55.4817,55.5087,5501.0
2015-08-31 10:55:00,61.67,61.67,61.58,61.62,5608.0,55.5087,55.5087,55.4276,55.4637,5608.0
2015-08-31 11:00:00,61.64,61.64,61.52,61.58,2995.0,55.4817,55.4817,55.3736,55.4276,2995.0
2015-08-31 11:05:00,61.58,61.58,61.49,61.51,6942.0,55.4276,55.4276,55.3466,55.3646,6942.0
2015-08-31 11:10:00,61.48,61.49,61.24,61.3,23255.0,55.3376,55.3466,55.1216,55.1756,23255.0
2015-08-31 11:15:00,61.32,61.4,61.3,61.34,10927.0,55.1936,55.2656,55.1756,55.2116,10927.0
2015-08-31 11:20:00,61.38,61.39,61.28,61.28,5501.0,55.2476,55.2566,55.1576,55.1576,5501.0
2015-08-31 11:25:00,61.29,61.38,61.29,61.29,6711.0,55.1666,55.2476,55.1666,55.1666,6711.0
2015-08-31 11:30:00,61.3,61.31,61.2,61.26,7038.0,55.1756,55.1846,55.0856,55.1396,7038.0
2015-08-31 11:35:00,61.27,61.29,61.22,61.29,4803.0,55.1486,55.1666,55.1036,55.1666,4803.0
2015-08-31 11:40:00,61.31,61.56,61.3,61.49,10214.0,55.1846,55.4096,55.1756,55.3466,10214.0
2015-08-31 11:45:00,61.48,61.5,61.33,61.39,7801.0,55.3376,55.3556,55.2026,55.2566,7801.0
2015-08-31 11:50:00,61.38,61.39,61.32,61.33,1500.0,55.2476,55.2566,55.1936,55.2026,1500.0
2015-08-31 11:55:00,61.32,61.32,61.2,61.26,6988.0,55.1936,55.1936,55.0856,55.1396,6988.0
2015-08-31 12:00:00,61.28,61.3,61.24,61.26,4505.0,55.1576,55.1756,55.1216,55.1396,4505.0
2015-08-31 12:05:00,61.28,61.28,61.22,61.23,5800.0,55.1576,55.1576,55.1036,55.1126,5800.0
2015-08-31 12:10:00,61.22,61.32,61.21,61.32,4014.0,55.1036,55.1936,55.0946,55.1936,4014.0
2015-08-31 12:15:00,61.34,61.42,61.34,61.41,3825.0,55.2116,55.2836,55.2116,55.2746,3825.0
2015-08-31 12:20:00,61.39,61.4,61.34,61.37,3600.0,55.2566,55.2656,55.2116,55.2386,3600.0
2015-08-31 12:25:00,61.37,61.42,61.37,61.42,2079.0,55.2386,55.2836,55.2386,55.2836,2079.0
2015-08-31 12:30:00,61.43,61.47,61.36,61.36,3535.0,55.2926,55.3286,55.2296,55.2296,3535.0
2015-08-31 12:35:00,61.36,61.38,61.3,61.36,3772.0,55.2296,55.2476,55.1756,55.2296,3772.0
2015-08-31 12:40:00,61.36,61.36,61.3,61.35,4650.0,55.2296,55.2296,55.1756,55.2206,4650.0
2015-08-31 12:45:00,61.36,61.37,61.34,61.34,2700.0,55.2296,55.2386,55.2116,55.2116,2700.0
2015-08-31 12:50:00,61.35,61.43,61.33,61.41,4409.0,55.2206,55.2926,55.2026,55.2746,4409.0
2015-08-31 12:55:00,61.41,61.41,61.35,61.35,2000.0,55.2746,55.2746,55.2206,55.2206,2000.0
2015-08-31 13:00:00,61.35,61.35,61.27,61.34,12138.0,55.2206,55.2206,55.1486,55.2116,12138.0
2015-08-31 13:05:00,61.32,61.35,61.29,61.33,6949.0,55.1936,55.2206,55.1666,55.2026,6949.0
2015-08-31 13:10:00,61.32,61.33,61.27,61.33,8335.0,55.1936,55.2026,55.1486,55.2026,8335.0
2015-08-31 13:15:00,61.34,61.35,61.29,61.31,5746.0,55.2116,55.2206,55.1666,55.1846,5746.0
2015-08-31 13:20:00,61.3,61.33,61.27,61.31,14107.0,55.1756,55.2026,55.1486,55.1846,14107.0
2015-08-31 13:25:00,61.33,61.34,61.3,61.33,4435.0,55.2026,55.2116,55.1756,55.2026,4435.0
2015-08-31 13:30:00,61.32,61.32,61.27,61.28,12528.0,55.1936,55.1936,55.1486,55.1576,12528.0
2015-08-31 13:35:00,61.27,61.3,61.21,61.21,12927.0,55.1486,55.1756,55.0946,55.0946,12927.0
2015-08-31 13:40:00,61.2,61.23,61.18,61.21,10065.0,55.0856,55.1126,55.0676,55.0946,10065.0
2015-08-31 13:45:00,61.21,61.23,61.12,61.19,8598.0,55.0946,55.1126,55.0136,55.0766,8598.0
2015-08-31 13:50:00,61.17,61.23,61.15,61.23,6000.0,55.0586,55.1126,55.0406,55.1126,6000.0
2015-08-31 13:55:00,61.2,61.21,61.17,61.19,4800.0,55.0856,55.0946,55.0586,55.0766,4800.0
2015-08-31 14:00:00,61.2,61.23,61.17,61.17,6036.0,55.0856,55.1126,55.0586,55.0586,6036.0
2015-08-31 14:05:00,61.18,61.2,61.15,61.18,14947.0,55.0676,55.0856,55.0406,55.0676,14947.0
2015-08-31 14:10:00,61.17,61.17,60.93,60.93,10800.0,55.0586,55.0586,54.8426,54.8426,10800.0
2015-08-31 14:15:00,60.93,60.97,60.89,60.94,5700.0,54.8426,54.8786,54.8066,54.8516,5700.0
2015-08-31 14:20:00,60.94,60.95,60.93,60.93,3400.0,54.8516,54.8606,54.8426,54.8426,3400.0
2015-08-31 14:25:00,60.94,60.95,60.91,60.91,5800.0,54.8516,54.8606,54.8246,54.8246,5800.0
2015-08-31 14:30:00,60.9,60.91,60.85,60.86,9400.0,54.8156,54.8246,54.7706,54.7796,9400.0
2015-08-31 14:35:00,60.83,60.85,60.78,60.8,7452.0,54.7526,54.7706,54.7076,54.7256,7452.0
2015-08-31 14:40:00,60.79,60.83,60.78,60.78,7377.0,54.7166,54.7526,54.7076,54.7076,7377.0
2015-08-31 14:45:00,60.77,60.77,60.67,60.67,8307.0,54.6986,54.6986,54.6086,54.6086,8307.0
2015-08-31 14:50:00,60.66,60.66,60.6,60.6,6300.0,54.5996,54.5996,54.5456,54.5456,6300.0
2015-08-31 14:55:00,60.58,60.59,60.56,60.57,5287.0,54.5276,54.5366,54.5096,54.5186,5287.0
2015-08-31 15:00:00,60.57,60.68,60.57,60.66,14249.0,54.5186,54.6176,54.5186,54.5996,14249.0
2015-08-31 15:05:00,60.65,60.75,60.65,60.72,9281.0,54.5906,54.6806,54.5906,54.6536,9281.0
2015-08-31 15:10:00,60.73,60.74,60.7,60.71,9535.0,54.6626,54.6716,54.6356,54.6446,9535.0
2015-08-31 15:15:00,60.7,60.7,60.63,60.68,13657.0,54.6356,54.6356,54.5726,54.6176,13657.0
2015-08-31 15:20:00,60.66,60.67,60.59,60.67,10104.0,54.5996,54.6086,54.5366,54.6086,10104.0
2015-08-31 15:25:00,60.67,60.71,60.65,60.7,16229.0,54.6086,54.6446,54.5906,54.6356,16229.0
2015-08-31 15:30:00,60.7,60.85,60.7,60.83,18177.0,54.6356,54.7706,54.6356,54.7526,18177.0
2015-08-31 15:35:00,60.82,60.83,60.68,60.68,12813.0,54.7436,54.7526,54.6176,54.6176,12813.0
2015-08-31 15:40:00,60.68,60.78,60.67,60.76,16516.0,54.6176,54.7076,54.6086,54.6896,16516.0
2015-08-31 15:45:00,60.73,60.77,60.62,60.64,33802.0,54.6626,54.6986,54.5636,54.5816,33802.0
2015-08-31 15:50:00,60.63,60.68,60.61,60.65,25171.0,54.5726,54.6176,54.5546,54.5906,25171.0
2015-08-31 15:55:00,60.64,60.65,60.44,60.49,65150.0,54.5816,54.5906,54.4015,54.4465,65150.0
2015-09-01 09:35:00,59.18,59.45,59.18,59.3,9413.0,53.2674,53.5105,53.2674,53.3754,9413.0
2015-09-01 09:40:00,59.24,59.64,59.24,59.57,10489.0,53.3214,53.6815,53.3214,53.6185,10489.0
2015-09-01 09:45:00,59.57,59.58,59.43,59.48,6900.0,53.6185,53.6275,53.4925,53.5375,6900.0
2015-09-01 09:50:00,59.44,59.52,59.42,59.46,7076.0,53.5015,53.5735,53.4835,53.5195,7076.0
2015-09-01 09:55:00,59.44,59.47,59.32,59.44,7620.0,53.5015,53.5285,53.3934,53.5015,7620.0
2015-09-01 10:00:00,59.42,59.43,59.3,59.32,13874.0,53.4835,53.4925,53.3754,53.3934,13874.0
2015-09-01 10:05:00,59.33,59.35,59.27,59.35,7295.0,53.4024,53.4204,53.3484,53.4204,7295.0
2015-09-01 10:10:00,59.36,59.41,59.29,59.37,7233.0,53.4294,53.4744,53.3664,53.4384,7233.0
2015-09-01 10:15:00,59.36,59.43,59.35,59.37,6235.0,53.4294,53.4925,53.4204,53.4384,6235.0
2015-09-01 10:20:00,59.38,59.38,59.23,59.26,7269.0,53.4474,53.4474,53.3124,53.3394,7269.0
2015-09-01 10:25:00,59.32,59.51,59.32,59.51,4570.0,53.3934,53.5645,53.3934,53.5645,4570.0
2015-09-01 10:30:00,59.51,59.54,59.41,59.5,7400.0,53.5645,53.5915,53.4744,53.5555,7400.0
2015-09-01 10:35:00,59.55,59.67,59.52,59.54,6891.0,53.6005,53.7085,53.5735,53.5915,6891.0
2015-09-01 10:40:00,59.55,59.55,59.38,59.38,5500.0,53.6005,53.6005,53.4474,53.4474,5500.0
2015-09-01 10:45:00,59.42,59.49,59.37,59.49,7900.0,53.4835,53.5465,53.4384,53.5465,7900.0
2015-09-01 10:50:00,59.48,59.49,59.36,59.38,9102.0,53.5375,53.5465,53.4294,53.4474,9102.0
2015-09-01 10:55:00,59.41,59.47,59.34,59.47,5785.0,53.4744,53.5285,53.4114,53.5285,5785.0
2015-09-01 11:00:00,59.49,59.5,59.37,59.45,8830.0,53.5465,53.5555,53.4384,53.5105,8830.0
2015-09-01 11:05:00,59.43,59.56,59.43,59.56,6299.0,53.4925,53.6095,53.4925,53.6095,6299.0
2015-09-01 11:10:00,59.55,59.56,59.47,59.51,7001.0,53.6005,53.6095,53.5285,53.5645,7001.0
2015-09-01 11:15:00,59.5,59.61,59.46,59.59,8999.0,53.5555,53.6545,53.5195,53.6365,8999.0
2015-09-01 11:20:00,59.57,59.61,59.56,59.6,6600.0,53.6185,53.6545,53.6095,53.6455,6600.0
2015-09-01 11:25:00,59.62,59.62,59.52,59.55,15522.0,53.6635,53.6635,53.5735,53.6005,15522.0
2015-09-01 11:30:00,59.56,59.64,59.52,59.63,13682.0,53.6095,53.6815,53.5735,53.6725,13682.0
2015-09-01 11:35:00,59.62,59.7,59.57,59.63,12995.0,53.6635,53.7355,53.6185,53.6725,12995.0
2015-09-01 11:40:00,59.63,59.68,59.59,59.66,14473.0,53.6725,53.7175,53.6365,53.6995,14473.0
2015-09-01 11:45:00,59.67,59.73,59.63,59.73,5500.0,53.7085,53.7625,53.6725,53.7625,5500.0
2015-09-01 11:50:00,59.73,59.73,59.61,59.72,6623.0,53.7625,53.7625,53.6545,53.7535,6623.0
2015-09-01 11:55:00,59.72,59.72,59.63,59.65,10051.0,53.7535,53.7535,53.6725,53.6905,10051.0
2015-09-01 12:00:00,59.65,59.71,59.5,59.54,9241.0,53.6905,53.7445,53.5555,53.5915,9241.0
2015-09-01 12:05:00,59.51,59.52,59.45,59.47,9807.0,53.5645,53.5735,53.5105,53.5285,9807.0
2015-09-01 12:10:00,59.46,59.49,59.38,59.4,3585.0,53.5195,53.5465,53.4474,53.4654,3585.0
2015-09-01 12:15:00,59.42,59.54,59.42,59.52,10355.0,53.4835,53.5915,53.4835,53.5735,10355.0
2015-09-01 12:20:00,59.52,59.55,59.47,59.5,7318.0,53.5735,53.6005,53.5285,53.5555,7318.0
2015-09-01 12:25:00,59.48,59.49,59.4,59.45,11600.0,53.5375,53.5465,53.4654,53.5105,11600.0
2015-09-01 12:30:00,59.43,59.45,59.38,59.45,5825.0,53.4925,53.5105,53.4474,53.5105,5825.0
2015-09-01 12:35:00,59.43,59.44,59.34,59.39,9070.0,53.4925,53.5015,53.4114,53.4564,9070.0
2015-09-01 12:40:00,59.4,59.42,59.3,59.36,9760.0,53.4654,53.4835,53.3754,53.4294,9760.0
2015-09-01 12:45:00,59.34,59.37,59.27,59.31,6752.0,53.4114,53.4384,53.3484,53.3844,6752.0
2015-09-01 12:50:00,59.33,59.33,59.23,59.28,5004.0,53.4024,53.4024,53.3124,53.3574,5004.0
2015-09-01 12:55:00,59.26,59.29,59.17,59.18,19794.0,53.3394,53.3664,53.2584,53.2674,19794.0
2015-09-01 13:00:00,59.17,59.31,59.16,59.3,6371.0,53.2584,53.3844,53.2494,53.3754,6371.0
2015-09-01 13:05:00,59.29,59.29,59.11,59.13,9507.0,53.3664,53.3664,53.2044,53.2224,9507.0
2015-09-01 13:10:00,59.08,59.13,58.98,58.98,4906.0,53.1774,53.2224,53.0874,53.0874,4906.0
2015-09-01 13:15:00,59.01,59.12,58.99,59.06,5200.0,53.1144,53.2134,53.0964,53.1594,5200.0
2015-09-01 13:20:00,59.05,59.06,59.0,59.03,2999.0,53.1504,53.1594,53.1054,53.1324,2999.0
2015-09-01 13:25:00,59.01,59.2,59.01,59.2,4300.0,53.1144,53.2854,53.1144,53.2854,4300.0
2015-09-01 13:30:00,59.18,59.22,59.17,59.2,3200.0,53.2674,53.3034,53.2584,53.2854,3200.0
2015-09-01 13:35:00,59.15,59.22,59.12,59.12,5150.0,53.2404,53.3034,53.2134,53.2134,5150.0
2015-09-01 13:40:00,59.12,59.19,59.06,59.19,6867.0,53.2134,53.2764,53.1594,53.2764,6867.0
2015-09-01 13:45:00,59.2,59.2,59.13,59.13,3650.0,53.2854,53.2854,53.2224,53.2224,3650.0
2015-09-01 13:50:00,59.16,59.18,59.12,59.15,3001.0,53.2494,53.2674,53.2134,53.2404,3001.0
2015-09-01 13:55:00,59.19,59.19,59.07,59.1,5754.0,53.2764,53.2764,53.1684,53.1954,5754.0
2015-09-01 14:00:00,59.09,59.09,58.98,59.02,5814.0,53.1864,53.1864,53.0874,53.1234,5814.0
2015-09-01 14:05:00,59.0,59.01,58.94,58.95,3601.0,53.1054,53.1144,53.0514,53.0604,3601.0
2015-09-01 14:10:00,58.96,58.96,58.9,58.94,3800.0,53.0694,53.0694,53.0154,53.0514,3800.0
2015-09-01 14:15:00,58.94,58.95,58.86,58.87,4472.0,53.0514,53.0604,52.9794,52.9884,4472.0
2015-09-01 14:20:00,58.89,58.93,58.87,58.91,3498.0,53.0064,53.0424,52.9884,53.0244,3498.0
2015-09-01 14:25:00,58.93,58.96,58.89,58.91,4461.0,53.0424,53.0694,53.0064,53.0244,4461.0
2015-09-01 14:30:00,58.88,59.1,58.88,59.04,8057.0,52.9974,53.1954,52.9974,53.1414,8057.0
2015-09-01 14:35:00,59.01,59.08,58.98,59.08,5155.0,53.1144,53.1774,53.0874,53.1774,5155.0
2015-09-01 14:40:00,59.1,59.11,58.98,58.98,3727.0,53.1954,53.2044,53.0874,53.0874,3727.0
2015-09-01 14:45:00,58.97,59.01,58.93,58.93,5925.0,53.0784,53.1144,53.0424,53.0424,5925.0
2015-09-01 14:50:00,58.93,59.05,58.91,58.91,8548.0,53.0424,53.1504,53.0244,53.0244,8548.0
2015-09-01 14:55:00,58.93,59.0,58.85,58.89,4500.0,53.0424,53.1054,52.9704,53.0064,4500.0
2015-09-01 15:00:00,58.87,58.9,58.8,58.82,5758.0,52.9884,53.0154,52.9254,52.9434,5758.0
2015-09-01 15:05:00,58.84,58.95,58.78,58.95,8153.0,52.9614,53.0604,52.9074,53.0604,8153.0
2015-09-01 15:10:00,58.92,58.99,58.86,58.99,6034.0,53.0334,53.0964,52.9794,53.0964,6034.0
2015-09-01 15:15:00,58.98,58.98,58.89,58.91,9809.0,53.0874,53.0874,53.0064,53.0244,9809.0
2015-09-01 15:20:00,58.9,58.97,58.79,58.93,6257.0,53.0154,53.0784,52.9164,53.0424,6257.0
2015-09-01 15:25:00,58.93,58.93,58.73,58.73,9025.0,53.0424,53.0424,52.8624,52.8624,9025.0
2015-09-01 15:30:00,58.74,58.76,58.69,58.74,12002.0,52.8714,52.8894,52.8264,52.8714,12002.0
2015-09-01 15:35:00,58.74,58.75,58.63,58.64,6343.0,52.8714,52.8804,52.7724,52.7814,6343.0
2015-09-01 15:40:00,58.65,58.66,58.43,58.5,10494.0,52.7904,52.7994,52.5924,52.6554,10494.0
2015-09-01 15:45:00,58.48,58.62,58.43,58.55,19605.0,52.6374,52.7634,52.5924,52.7004,19605.0
2015-09-01 15:50:00,58.57,58.65,58.5,58.58,21769.0,52.7184,52.7904,52.6554,52.7274,21769.0
2015-09-01 15:55:00,58.6,58.79,58.57,58.58,69864.0,52.7454,52.9164,52.7184,52.7274,69864.0
2015-09-02 09:30:00,59.31,59.43,59.19,59.4,5716.0,53.3844,53.4925,53.2764,53.4654,5716.0
2015-09-02 09:35:00,59.4,59.54,59.26,59.54,6077.0,53.4654,53.5915,53.3394,53.5915,6077.0
2015-09-02 09:40:00,59.54,59.56,59.42,59.42,6023.0,53.5915,53.6095,53.4835,53.4835,6023.0
2015-09-02 09:45:00,59.41,59.56,59.41,59.56,4809.0,53.4744,53.6095,53.4744,53.6095,4809.0
2015-09-02 09:50:00,59.56,59.6,59.44,59.53,6281.0,53.6095,53.6455,53.5015,53.5825,6281.0
2015-09-02 09:55:00,59.48,59.48,59.39,59.41,22683.0,53.5375,53.5375,53.4564,53.4744,22683.0
2015-09-02 10:00:00,59.49,59.6,59.48,59.48,20850.0,53.5465,53.6455,53.5375,53.5375,20850.0
2015-09-02 10:05:00,59.49,59.65,59.48,59.65,6981.0,53.5465,53.6905,53.5375,53.6905,6981.0
2015-09-02 10:10:00,59.64,59.69,59.59,59.66,8058.0,53.6815,53.7265,53.6365,53.6995,8058.0
2015-09-02 10:15:00,59.66,59.68,59.4,59.4,7846.0,53.6995,53.7175,53.4654,53.4654,7846.0
2015-09-02 10:20:00,59.42,59.49,59.33,59.38,2300.0,53.4835,53.5465,53.4024,53.4474,2300.0
2015-09-02 10:25:00,59.37,59.43,59.29,59.35,3457.0,53.4384,53.4925,53.3664,53.4204,3457.0
2015-09-02 10:30:00,59.31,59.31,59.21,59.28,2500.0,53.3844,53.3844,53.2944,53.3574,2500.0
2015-09-02 10:35:00,59.29,59.34,59.28,59.28,3650.0,53.3664,53.4114,53.3574,53.3574,3650.0
2015-09-02 10:40:00,59.28,59.37,59.27,59.37,3100.0,53.3574,53.4384,53.3484,53.4384,3100.0
2015-09-02 10:45:00,59.34,59.34,59.28,59.28,4100.0,53.4114,53.4114,53.3574,53.3574,4100.0
2015-09-02 10:50:00,59.23,59.36,59.23,59.3,3900.0,53.3124,53.4294,53.3124,53.3754,3900.0
2015-09-02 10:55:00,59.32,59.4,59.32,59.39,3300.0,53.3934,53.4654,53.3934,53.4564,3300.0
2015-09-02 11:00:00,59.39,59.46,59.33,59.34,6400.0,53.4564,53.5195,53.4024,53.4114,6400.0
2015-09-02 11:05:00,59.32,59.32,59.25,59.27,3920.0,53.3934,53.3934,53.3304,53.3484,3920.0
2015-09-02 11:10:00,59.25,59.25,59.17,59.18,6300.0,53.3304,53.3304,53.2584,53.2674,6300.0
2015-09-02 11:15:00,59.16,59.26,59.11,59.23,3800.0,53.2494,53.3394,53.2044,53.3124,3800.0
2015-09-02 11:20:00,59.22,59.32,59.19,59.32,4828.0,53.3034,53.3934,53.2764,53.3934,4828.0
2015-09-02 11:25:00,59.3,59.3,59.25,59.28,3400.0,53.3754,53.3754,53.3304,53.3574,3400.0
2015-09-02 11:30:00,59.29,59.33,59.16,59.21,12920.0,53.3664,53.4024,53.2494,53.2944,12920.0
2015-09-02 11:35:00,59.18,59.18,59.03,59.05,3900.0,53.2674,53.2674,53.1324,53.1504,3900.0
2015-09-02 11:40:00,59.05,59.13,59.02,59.13,2900.0,53.1504,53.2224,53.1234,53.2224,2900.0
2015-09-02 11:45:00,59.12,59.14,59.07,59.11,10100.0,53.2134,53.2314,53.1684,53.2044,10100.0
2015-09-02 11:50:00,59.08,59.11,58.91,58.91,11200.0,53.1774,53.2044,53.0244,53.0244,11200.0
2015-09-02 11:55:00,58.91,59.02,58.89,58.99,1700.0,53.0244,53.1234,53.0064,53.0964,1700.0
2015-09-02 12:00:00,58.99,59.0,58.93,58.96,3193.0,53.0964,53.1054,53.0424,53.0694,3193.0
2015-09-02 12:05:00,58.96,58.99,58.91,58.94,4100.0,53.0694,53.0964,53.0244,53.0514,4100.0
2015-09-02 12:10:00,58.91,58.98,58.9,58.97,4073.0,53.0244,53.0874,53.0154,53.0784,4073.0
2015-09-02 12:15:00,58.96,58.99,58.94,58.99,1315.0,53.0694,53.0964,53.0514,53.0964,1315.0
2015-09-02 12:20:00,59.0,59.04,58.99,59.04,3852.0,53.1054,53.1414,53.0964,53.1414,3852.0
2015-09-02 12:25:00,59.05,59.1,59.03,59.1,3164.0,53.1504,53.1954,53.1324,53.1954,3164.0
2015-09-02 12:30:00,59.1,59.14,59.1,59.14,2551.0,53.1954,53.2314,53.1954,53.2314,2551.0
2015-09-02 12:35:00,59.14,59.21,59.11,59.2,3300.0,53.2314,53.2944,53.2044,53.2854,3300.0
2015-09-02 12:40:00,59.19,59.26,59.17,59.26,2792.0,53.2764,53.3394,53.2584,53.3394,2792.0
2015-09-02 12:45:00,59.26,59.3,59.21,59.29,2800.0,53.3394,53.3754,53.2944,53.3664,2800.0
2015-09-02 12:50:00,59.34,59.34,59.25,59.27,8200.0,53.4114,53.4114,53.3304,53.3484,8200.0
2015-09-02 12:55:00,59.27,59.37,59.24,59.28,13500.0,53.3484,53.4384,53.3214,53.3574,13500.0
2015-09-02 13:00:00,59.28,59.34,59.27,59.28,8270.0,53.3574,53.4114,53.3484,53.3574,8270.0
2015-09-02 13:05:00,59.28,59.29,59.24,59.29,1800.0,53.3574,53.3664,53.3214,53.3664,1800.0
2015-09-02 13:10:00,59.33,59.39,59.33,59.39,3900.0,53.4024,53.4564,53.4024,53.4564,3900.0
2015-09-02 13:15:00,59.39,59.42,59.38,59.38,3119.0,53.4564,53.4835,53.4474,53.4474,3119.0
2015-09-02 13:20:00,59.38,59.49,59.38,59.45,6362.0,53.4474,53.5465,53.4474,53.5105,6362.0
2015-09-02 13:25:00,59.44,59.52,59.44,59.52,3386.0,53.5015,53.5735,53.5015,53.5735,3386.0
2015-09-02 13:30:00,59.52,59.52,59.48,59.5,3464.0,53.5735,53.5735,53.5375,53.5555,3464.0
2015-09-02 13:35:00,59.5,59.52,59.44,59.46,8000.0,53.5555,53.5735,53.5015,53.5195,8000.0
2015-09-02 13:40:00,59.46,59.51,59.46,59.49,3500.0,53.5195,53.5645,53.5195,53.5465,3500.0
2015-09-02 13:45:00,59.49,59.53,59.47,59.51,3200.0,53.5465,53.5825,53.5285,53.5645,3200.0
2015-09-02 13:50:00,59.51,59.51,59.43,59.47,2500.0,53.5645,53.5645,53.4925,53.5285,2500.0
2015-09-02 13:55:00,59.46,59.48,59.42,59.46,3500.0,53.5195,53.5375,53.4835,53.5195,3500.0
2015-09-02 14:00:00,59.48,59.54,59.45,59.47,6955.0,53.5375,53.5915,53.5105,53.5285,6955.0
2015-09-02 14:05:00,59.52,59.55,59.48,59.48,3500.0,53.5735,53.6005,53.5375,53.5375,3500.0
2015-09-02 14:10:00,59.49,59.58,59.49,59.57,3973.0,53.5465,53.6275,53.5465,53.6185,3973.0
2015-09-02 14:15:00,59.55,59.68,59.55,59.63,6000.0,53.6005,53.7175,53.6005,53.6725,6000.0
2015-09-02 14:20:00,59.63,59.66,59.61,59.66,2328.0,53.6725,53.6995,53.6545,53.6995,2328.0
2015-09-02 14:25:00,59.67,59.7,59.62,59.68,4500.0,53.7085,53.7355,53.6635,53.7175,4500.0
2015-09-02 14:30:00,59.66,59.7,59.62,59.7,3800.0,53.6995,53.7355,53.6635,53.7355,3800.0
2015-09-02 14:35:00,59.69,59.69,59.6,59.62,3919.0,53.7265,53.7265,53.6455,53.6635,3919.0
2015-09-02 14:40:00,59.6,59.61,59.5,59.51,4600.0,53.6455,53.6545,53.5555,53.5645,4600.0
2015-09-02 14:45:00,59.51,59.51,59.46,59.47,2403.0,53.5645,53.5645,53.5195,53.5285,2403.0
2015-09-02 14:50:00,59.47,59.58,59.46,59.56,5900.0,53.5285,53.6275,53.5195,53.6095,5900.0
2015-09-02 14:55:00,59.54,59.59,59.48,59.59,5906.0,53.5915,53.6365,53.5375,53.6365,5906.0
2015-09-02 15:00:00,59.61,59.68,59.6,59.63,6596.0,53.6545,53.7175,53.6455,53.6725,6596.0
2015-09-02 15:05:00,59.66,59.66,59.57,59.57,8361.0,53.6995,53.6995,53.6185,53.6185,8361.0
2015-09-02 15:10:00,59.55,59.64,59.54,59.54,14000.0,53.6005,53.6815,53.5915,53.5915,14000.0
2015-09-02 15:15:00,59.52,59.57,59.49,59.56,16110.0,53.5735,53.6185,53.5465,53.6095,16110.0
2015-09-02 15:20:00,59.57,59.57,59.52,59.53,12168.0,53.6185,53.6185,53.5735,53.5825,12168.0
2015-09-02 15:25:00,59.54,59.66,59.54,59.61,21125.0,53.5915,53.6995,53.5915,53.6545,21125.0
2015-09-02 15:30:00,59.61,59.61,59.55,59.56,14311.0,53.6545,53.6545,53.6005,53.6095,14311.0
2015-09-02 15:35:00,59.59,59.66,59.57,59.58,18566.0,53.6365,53.6995,53.6185,53.6275,18566.0
2015-09-02 15:40:00,59.58,59.64,59.57,59.6,6653.0,53.6275,53.6815,53.6185,53.6455,6653.0
2015-09-02 15:45:00,59.58,59.64,59.56,59.57,12485.0,53.6275,53.6815,53.6095,53.6185,12485.0
2015-09-02 15:50:00,59.58,59.73,59.58,59.69,12007.0,53.6275,53.7625,53.6275,53.7265,12007.0
2015-09-02 15:55:00,59.72,59.9,59.72,59.89,33524.0,53.7535,53.9155,53.7535,53.9065,33524.0
2015-09-03 09:30:00,60.06,60.14,59.97,60.04,5371.0,54.0595,54.1315,53.9785,54.0415,5371.0
2015-09-03 09:35:00,60.16,60.31,60.16,60.3,28540.0,54.1495,54.2845,54.1495,54.2755,28540.0
2015-09-03 09:40:00,60.29,60.35,60.21,60.26,8005.0,54.2665,54.3205,54.1945,54.2395,8005.0
2015-09-03 09:45:00,60.33,60.39,60.23,60.32,6550.0,54.3025,54.3565,54.2125,54.2935,6550.0
2015-09-03 09:50:00,60.35,60.48,60.3,60.31,8500.0,54.3205,54.4375,54.2755,54.2845,8500.0
2015-09-03 09:55:00,60.31,60.4,60.25,60.4,6850.0,54.2845,54.3655,54.2305,54.3655,6850.0
2015-09-03 10:00:00,60.35,60.35,60.12,60.18,14530.0,54.3205,54.3205,54.1135,54.1675,14530.0
2015-09-03 10:05:00,60.22,60.26,60.15,60.21,14500.0,54.2035,54.2395,54.1405,54.1945,14500.0
2015-09-03 10:10:00,60.21,60.21,60.15,60.2,10400.0,54.1945,54.1945,54.1405,54.1855,10400.0
2015-09-03 10:15:00,60.2,60.22,60.16,60.18,20811.0,54.1855,54.2035,54.1495,54.1675,20811.0
2015-09-03 10:20:00,60.19,60.23,60.16,60.18,20293.0,54.1765,54.2125,54.1495,54.1675,20293.0
2015-09-03 10:25:00,60.19,60.25,60.17,60.22,16867.0,54.1765,54.2305,54.1585,54.2035,16867.0
2015-09-03 10:30:00,60.24,60.24,60.15,60.16,6852.0,54.2215,54.2215,54.1405,54.1495,6852.0
2015-09-03 10:35:00,60.15,60.21,60.11,60.16,8267.0,54.1405,54.1945,54.1045,54.1495,8267.0
2015-09-03 10:40:00,60.16,60.19,60.13,60.18,12691.0,54.1495,54.1765,54.1225,54.1675,12691.0
2015-09-03 10:45:00,60.18,60.18,60.13,60.16,11419.0,54.1675,54.1675,54.1225,54.1495,11419.0
2015-09-03 10:50:00,60.16,60.22,60.15,60.18,34797.0,54.1495,54.2035,54.1405,54.1675,34797.0
2015-09-03 10:55:00,60.17,60.19,60.15,60.17,20868.0,54.1585,54.1765,54.1405,54.1585,20868.0
2015-09-03 11:00:00,60.17,60.19,60.14,60.16,22369.0,54.1585,54.1765,54.1315,54.1495,22369.0
2015-09-03 11:05:00,60.17,60.18,60.11,60.16,8620.0,54.1585,54.1675,54.1045,54.1495,8620.0
2015-09-03 11:10:00,60.17,60.17,60.13,60.13,6900.0,54.1585,54.1585,54.1225,54.1225,6900.0
2015-09-03 11:15:00,60.15,60.17,60.13,60.15,10607.0,54.1405,54.1585,54.1225,54.1405,10607.0
2015-09-03 11:20:00,60.15,60.16,60.13,60.14,9242.0,54.1405,54.1495,54.1225,54.1315,9242.0
2015-09-03 11:25:00,60.16,60.17,60.11,60.11,9695.0,54.1495,54.1585,54.1045,54.1045,9695.0
2015-09-03 11:30:00,60.13,60.15,60.12,60.12,2500.0,54.1225,54.1405,54.1135,54.1135,2500.0
2015-09-03 11:35:00,60.14,60.16,60.12,60.15,4100.0,54.1315,54.1495,54.1135,54.1405,4100.0
2015-09-03 11:40:00,60.16,60.16,60.12,60.14,10750.0,54.1495,54.1495,54.1135,54.1315,10750.0
2015-09-03 11:45:00,60.14,60.16,60.1,60.11,7358.0,54.1315,54.1495,54.0955,54.1045,7358.0
2015-09-03 11:50:00,60.11,60.11,60.05,60.07,5200.0,54.1045,54.1045,54.0505,54.0685,5200.0
2015-09-03 11:55:00,60.06,60.08,60.03,60.04,17843.0,54.0595,54.0775,54.0325,54.0415,17843.0
2015-09-03 12:00:00,60.05,60.05,59.99,60.0,16888.0,54.0505,54.0505,53.9965,54.0055,16888.0
2015-09-03 12:05:00,60.01,60.03,60.0,60.02,6176.0,54.0145,54.0325,54.0055,54.0235,6176.0
2015-09-03 12:10:00,60.01,60.01,59.95,59.96,3750.0,54.0145,54.0145,53.9605,53.9695,3750.0
2015-09-03 12:15:00,59.99,60.02,59.98,59.98,4740.0,53.9965,54.0235,53.9875,53.9875,4740.0
2015-09-03 12:20:00,60.0,60.0,59.97,60.0,6600.0,54.0055,54.0055,53.9785,54.0055,6600.0
2015-09-03 12:25:00,60.0,60.01,59.98,59.99,9448.0,54.0055,54.0145,53.9875,53.9965,9448.0
2015-09-03 12:30:00,59.99,60.0,59.9,59.9,4800.0,53.9965,54.0055,53.9155,53.9155,4800.0
2015-09-03 12:35:00,59.92,59.99,59.92,59.92,3459.0,53.9335,53.9965,53.9335,53.9335,3459.0
2015-09-03 12:40:00,59.91,59.94,59.9,59.94,4658.0,53.9245,53.9515,53.9155,53.9515,4658.0
2015-09-03 12:45:00,60.0,60.0,59.9,59.9,10152.0,54.0055,54.0055,53.9155,53.9155,10152.0
2015-09-03 12:50:00,59.9,59.9,59.82,59.86,4218.0,53.9155,53.9155,53.8435,53.8795,4218.0
2015-09-03 12:55:00,59.88,59.89,59.87,59.88,3490.0,53.8975,53.9065,53.8885,53.8975,3490.0
2015-09-03 13:00:00,59.88,59.9,59.86,59.86,4200.0,53.8975,53.9155,53.8795,53.8795,4200.0
2015-09-03 13:05:00,59.85,59.87,59.67,59.72,6600.0,53.8705,53.8885,53.7085,53.7535,6600.0
2015-09-03 13:10:00,59.72,59.8,59.67,59.79,3000.0,53.7535,53.8255,53.7085,53.8165,3000.0
2015-09-03 13:15:00,59.78,59.88,59.78,59.86,4800.0,53.8075,53.8975,53.8075,53.8795,4800.0
2015-09-03 13:20:00,59.87,59.9,59.83,59.9,5220.0,53.8885,53.9155,53.8525,53.9155,5220.0
2015-09-03 13:25:00,59.89,59.92,59.87,59.87,7342.0,53.9065,53.9335,53.8885,53.8885,7342.0
2015-09-03 13:30:00,59.87,59.9,59.84,59.89,6300.0,53.8885,53.9155,53.8615,53.9065,6300.0
2015-09-03 13:35:00,59.87,59.89,59.83,59.85,6410.0,53.8885,53.9065,53.8525,53.8705,6410.0
2015-09-03 13:40:00,59.81,59.82,59.77,59.81,3000.0,53.8345,53.8435,53.7985,53.8345,3000.0
2015-09-03 13:45:00,59.81,59.9,59.81,59.9,5193.0,53.8345,53.9155,53.8345,53.9155,5193.0
2015-09-03 13:50:00,59.9,59.9,59.79,59.84,5000.0,53.9155,53.9155,53.8165,53.8615,5000.0
2015-09-03 13:55:00,59.86,59.86,59.79,59.81,3800.0,53.8795,53.8795,53.8165,53.8345,3800.0
2015-09-03 14:00:00,59.77,59.8,59.74,59.77,4827.0,53.7985,53.8255,53.7715,53.7985,4827.0
2015-09-03 14:05:00,59.79,59.8,59.65,59.65,5351.0,53.8165,53.8255,53.6905,53.6905,5351.0
2015-09-03 14:10:00,59.66,59.75,59.64,59.66,4827.0,53.6995,53.7805,53.6815,53.6995,4827.0
2015-09-03 14:15:00,59.7,59.75,59.67,59.71,5212.0,53.7355,53.7805,53.7085,53.7445,5212.0
2015-09-03 14:20:00,59.69,59.72,59.64,59.72,5082.0,53.7265,53.7535,53.6815,53.7535,5082.0
2015-09-03 14:25:00,59.73,59.8,59.73,59.77,5100.0,53.7625,53.8255,53.7625,53.7985,5100.0
2015-09-03 14:30:00,59.77,59.79,59.73,59.74,6292.0,53.7985,53.8165,53.7625,53.7715,6292.0
2015-09-03 14:35:00,59.71,59.82,59.7,59.82,8550.0,53.7445,53.8435,53.7355,53.8435,8550.0
2015-09-03 14:40:00,59.84,59.91,59.8,59.89,9427.0,53.8615,53.9245,53.8255,53.9065,9427.0
2015-09-03 14:45:00,59.88,59.9,59.83,59.85,7900.0,53.8975,53.9155,53.8525,53.8705,7900.0
2015-09-03 14:50:00,59.84,59.85,59.8,59.8,3700.0,53.8615,53.8705,53.8255,53.8255,3700.0
2015-09-03 14:55:00,59.8,59.8,59.72,59.77,8300.0,53.8255,53.8255,53.7535,53.7985,8300.0
2015-09-03 15:00:00,59.78,59.84,59.78,59.84,6399.0,53.8075,53.8615,53.8075,53.8615,6399.0
2015-09-03 15:05:00,59.85,59.85,59.7,59.7,8560.0,53.8705,53.8705,53.7355,53.7355,8560.0
2015-09-03 15:10:00,59.71,59.87,59.71,59.87,8600.0,53.7445,53.8885,53.7445,53.8885,8600.0
2015-09-03 15:15:00,59.85,59.87,59.83,59.86,8100.0,53.8705,53.8885,53.8525,53.8795,8100.0
2015-09-03 15:20:00,59.86,59.89,59.83,59.83,9650.0,53.8795,53.9065,53.8525,53.8525,9650.0
2015-09-03 15:25:00,59.84,59.85,59.77,59.78,7900.0,53.8615,53.8705,53.7985,53.8075,7900.0
2015-09-03 15:30:00,59.78,59.78,59.72,59.72,10710.0,53.8075,53.8075,53.7535,53.7535,10710.0
2015-09-03 15:35:00,59.74,59.79,59.58,59.64,9200.0,53.7715,53.8165,53.6275,53.6815,9200.0
2015-09-03 15:40:00,59.65,59.74,59.62,59.68,7868.0,53.6905,53.7715,53.6635,53.7175,7868.0
2015-09-03 15:45:00,59.68,59.78,59.67,59.69,26558.0,53.7175,53.8075,53.7085,53.7265,26558.0
2015-09-03 15:50:00,59.69,59.74,59.68,59.71,25873.0,53.7265,53.7715,53.7175,53.7445,25873.0
2015-09-03 15:55:00,59.72,59.8,59.65,59.65,45303.0,53.7535,53.8255,53.6905,53.6905,45303.0
2015-09-04 09:30:00,58.89,58.98,58.87,58.95,4750.0,53.0064,53.0874,52.9884,53.0604,4750.0
2015-09-04 09:35:00,59.0,59.25,59.0,59.22,5400.0,53.1054,53.3304,53.1054,53.3034,5400.0
2015-09-04 09:40:00,59.19,59.31,59.19,59.31,5960.0,53.2764,53.3844,53.2764,53.3844,5960.0
2015-09-04 09:45:00,59.31,59.31,59.14,59.21,6730.0,53.3844,53.3844,53.2314,53.2944,6730.0
2015-09-04 09:50:00,59.2,59.2,59.1,59.16,6018.0,53.2854,53.2854,53.1954,53.2494,6018.0
2015-09-04 09:55:00,59.14,59.2,59.1,59.15,5700.0,53.2314,53.2854,53.1954,53.2404,5700.0
2015-09-04 10:00:00,59.15,59.19,59.07,59.19,4600.0,53.2404,53.2764,53.1684,53.2764,4600.0
2015-09-04 10:05:00,59.18,59.23,59.12,59.23,5604.0,53.2674,53.3124,53.2134,53.3124,5604.0
2015-09-04 10:10:00,59.24,59.27,59.23,59.24,5800.0,53.3214,53.3484,53.3124,53.3214,5800.0
2015-09-04 10:15:00,59.23,59.27,59.14,59.15,8049.0,53.3124,53.3484,53.2314,53.2404,8049.0
2015-09-04 10:20:00,59.16,59.25,59.15,59.24,5401.0,53.2494,53.3304,53.2404,53.3214,5401.0
2015-09-04 10:25:00,59.22,59.22,59.14,59.22,8100.0,53.3034,53.3034,53.2314,53.3034,8100.0
2015-09-04 10:30:00,59.18,59.23,59.16,59.18,14557.0,53.2674,53.3124,53.2494,53.2674,14557.0
2015-09-04 10:35:00,59.21,59.21,59.14,59.16,3300.0,53.2944,53.2944,53.2314,53.2494,3300.0
2015-09-04 10:40:00,59.17,59.17,59.07,59.08,4505.0,53.2584,53.2584,53.1684,53.1774,4505.0
2015-09-04 10:45:00,59.09,59.11,59.05,59.08,4951.0,53.1864,53.2044,53.1504,53.1774,4951.0
2015-09-04 10:50:00,59.06,59.06,59.0,59.03,6900.0,53.1594,53.1594,53.1054,53.1324,6900.0
2015-09-04 10:55:00,59.04,59.04,58.94,58.94,1700.0,53.1414,53.1414,53.0514,53.0514,1700.0
2015-09-04 11:00:00,58.97,59.08,58.97,58.99,8408.0,53.0784,53.1774,53.0784,53.0964,8408.0
2015-09-04 11:05:00,58.99,59.06,58.88,58.97,9575.0,53.0964,53.1594,52.9974,53.0784,9575.0
2015-09-04 11:10:00,58.97,59.04,58.94,59.04,5198.0,53.0784,53.1414,53.0514,53.1414,5198.0
2015-09-04 11:15:00,59.01,59.01,58.98,59.0,6098.0,53.1144,53.1144,53.0874,53.1054,6098.0
2015-09-04 11:20:00,58.96,59.01,58.95,58.98,7251.0,53.0694,53.1144,53.0604,53.0874,7251.0
2015-09-04 11:25:00,58.99,59.01,58.95,59.0,6065.0,53.0964,53.1144,53.0604,53.1054,6065.0
2015-09-04 11:30:00,59.01,59.01,58.92,58.99,4171.0,53.1144,53.1144,53.0334,53.0964,4171.0
2015-09-04 11:35:00,58.97,58.97,58.95,58.97,2416.0,53.0784,53.0784,53.0604,53.0784,2416.0
2015-09-04 11:40:00,58.97,59.0,58.96,59.0,2500.0,53.0784,53.1054,53.0694,53.1054,2500.0
2015-09-04 11:45:00,58.98,59.0,58.97,59.0,7725.0,53.0874,53.1054,53.0784,53.1054,7725.0
2015-09-04 11:50:00,58.99,59.0,58.96,58.97,4715.0,53.0964,53.1054,53.0694,53.0784,4715.0
2015-09-04 11:55:00,58.94,58.98,58.93,58.96,3900.0,53.0514,53.0874,53.0424,53.0694,3900.0
2015-09-04 12:00:00,58.98,58.98,58.91,58.93,2304.0,53.0874,53.0874,53.0244,53.0424,2304.0
2015-09-04 12:05:00,58.91,58.94,58.87,58.94,2800.0,53.0244,53.0514,52.9884,53.0514,2800.0
2015-09-04 12:10:00,58.95,58.98,58.88,58.88,4300.0,53.0604,53.0874,52.9974,52.9974,4300.0
2015-09-04 12:15:00,58.89,58.98,58.88,58.91,2700.0,53.0064,53.0874,52.9974,53.0244,2700.0
2015-09-04 12:20:00,58.89,58.97,58.89,58.92,3542.0,53.0064,53.0784,53.0064,53.0334,3542.0
2015-09-04 12:25:00,58.92,58.93,58.85,58.86,3300.0,53.0334,53.0424,52.9704,52.9794,3300.0
2015-09-04 12:30:00,58.86,58.87,58.78,58.82,10200.0,52.9794,52.9884,52.9074,52.9434,10200.0
2015-09-04 12:35:00,58.84,58.85,58.82,58.83,3100.0,52.9614,52.9704,52.9434,52.9524,3100.0
2015-09-04 12:40:00,58.8,58.81,58.75,58.75,2300.0,52.9254,52.9344,52.8804,52.8804,2300.0
2015-09-04 12:45:00,58.75,58.82,58.69,58.79,3900.0,52.8804,52.9434,52.8264,52.9164,3900.0
2015-09-04 12:50:00,58.77,58.85,58.77,58.8,6100.0,52.8984,52.9704,52.8984,52.9254,6100.0
2015-09-04 12:55:00,58.81,58.83,58.77,58.77,4490.0,52.9344,52.9524,52.8984,52.8984,4490.0
2015-09-04 13:00:00,58.77,58.77,58.72,58.76,2955.0,52.8984,52.8984,52.8534,52.8894,2955.0
2015-09-04 13:05:00,58.74,58.77,58.69,58.77,3500.0,52.8714,52.8984,52.8264,52.8984,3500.0
2015-09-04 13:10:00,58.76,58.77,58.68,58.68,4100.0,52.8894,52.8984,52.8174,52.8174,4100.0
2015-09-04 13:15:00,58.68,58.73,58.66,58.67,4198.0,52.8174,52.8624,52.7994,52.8084,4198.0
2015-09-04 13:20:00,58.68,58.68,58.59,58.62,3000.0,52.8174,52.8174,52.7364,52.7634,3000.0
2015-09-04 13:25:00,58.63,58.64,58.6,58.64,2200.0,52.7724,52.7814,52.7454,52.7814,2200.0
2015-09-04 13:30:00,58.63,58.69,58.63,58.69,4786.0,52.7724,52.8264,52.7724,52.8264,4786.0
2015-09-04 13:35:00,58.69,58.69,58.63,58.68,2806.0,52.8264,52.8264,52.7724,52.8174,2806.0
2015-09-04 13:40:00,58.68,58.7,58.66,58.67,3200.0,52.8174,52.8354,52.7994,52.8084,3200.0
2015-09-04 13:45:00,58.67,58.68,58.66,58.68,2700.0,52.8084,52.8174,52.7994,52.8174,2700.0
2015-09-04 13:50:00,58.68,58.73,58.68,58.7,3100.0,52.8174,52.8624,52.8174,52.8354,3100.0
2015-09-04 13:55:00,58.69,58.7,58.65,58.65,5378.0,52.8264,52.8354,52.7904,52.7904,5378.0
2015-09-04 14:00:00,58.63,58.65,58.6,58.62,3385.0,52.7724,52.7904,52.7454,52.7634,3385.0
2015-09-04 14:05:00,58.61,58.61,58.53,58.56,3228.0,52.7544,52.7544,52.6824,52.7094,3228.0
2015-09-04 14:10:00,58.55,58.64,58.55,58.64,4525.0,52.7004,52.7814,52.7004,52.7814,4525.0
2015-09-04 14:15:00,58.64,58.64,58.59,58.59,1992.0,52.7814,52.7814,52.7364,52.7364,1992.0
2015-09-04 14:20:00,58.57,58.58,58.51,58.52,4400.0,52.7184,52.7274,52.6644,52.6734,4400.0
2015-09-04 14:25:00,58.52,58.56,58.49,58.54,4864.0,52.6734,52.7094,52.6464,52.6914,4864.0
2015-09-04 14:30:00,58.56,58.56,58.53,58.53,3600.0,52.7094,52.7094,52.6824,52.6824,3600.0
2015-09-04 14:35:00,58.52,58.54,58.5,58.54,3501.0,52.6734,52.6914,52.6554,52.6914,3501.0
2015-09-04 14:40:00,58.54,58.61,58.53,58.61,4734.0,52.6914,52.7544,52.6824,52.7544,4734.0
2015-09-04 14:45:00,58.65,58.67,58.64,58.67,2280.0,52.7904,52.8084,52.7814,52.8084,2280.0
2015-09-04 14:50:00,58.68,58.71,58.63,58.63,8270.0,52.8174,52.8444,52.7724,52.7724,8270.0
2015-09-04 14:55:00,58.63,58.7,58.63,58.7,4800.0,52.7724,52.8354,52.7724,52.8354,4800.0
2015-09-04 15:00:00,58.7,58.77,58.69,58.75,7900.0,52.8354,52.8984,52.8264,52.8804,7900.0
2015-09-04 15:05:00,58.77,58.83,58.77,58.79,4898.0,52.8984,52.9524,52.8984,52.9164,4898.0
2015-09-04 15:10:00,58.8,58.8,58.73,58.76,5942.0,52.9254,52.9254,52.8624,52.8894,5942.0
2015-09-04 15:15:00,58.76,58.79,58.74,58.78,5876.0,52.8894,52.9164,52.8714,52.9074,5876.0
2015-09-04 15:20:00,58.78,58.8,58.77,58.8,6163.0,52.9074,52.9254,52.8984,52.9254,6163.0
2015-09-04 15:25:00,58.8,58.83,58.75,58.83,6003.0,52.9254,52.9524,52.8804,52.9524,6003.0
2015-09-04 15:30:00,58.83,58.89,58.83,58.88,24980.0,52.9524,53.0064,52.9524,52.9974,24980.0
2015-09-04 15:35:00,58.85,58.88,58.81,58.82,14700.0,52.9704,52.9974,52.9344,52.9434,14700.0
2015-09-04 15:40:00,58.82,58.87,58.81,58.83,14600.0,52.9434,52.9884,52.9344,52.9524,14600.0
2015-09-04 15:45:00,58.81,58.92,58.81,58.85,60723.0,52.9344,53.0334,52.9344,52.9704,60723.0
2015-09-04 15:50:00,58.84,58.89,58.76,58.81,29955.0,52.9614,53.0064,52.8894,52.9344,29955.0
2015-09-04 15:55:00,58.81,58.86,58.65,58.66,36129.0,52.9344,52.9794,52.7904,52.7994,36129.0
2015-09-08 09:30:00,59.69,59.8,59.55,59.77,7436.0,53.7265,53.8255,53.6005,53.7985,7436.0
2015-09-08 09:35:00,59.77,59.77,59.61,59.63,6547.0,53.7985,53.7985,53.6545,53.6725,6547.0
2015-09-08 09:40:00,59.64,59.77,59.58,59.7,10996.0,53.6815,53.7985,53.6275,53.7355,10996.0
2015-09-08 09:45:00,59.76,59.79,59.71,59.76,4000.0,53.7895,53.8165,53.7445,53.7895,4000.0
2015-09-08 09:50:00,59.77,59.81,59.75,59.77,5900.0,53.7985,53.8345,53.7805,53.7985,5900.0
2015-09-08 09:55:00,59.79,59.8,59.72,59.76,19740.0,53.8165,53.8255,53.7535,53.7895,19740.0
2015-09-08 10:00:00,59.75,59.79,59.72,59.75,3400.0,53.7805,53.8165,53.7535,53.7805,3400.0
2015-09-08 10:05:00,59.77,59.79,59.68,59.68,3521.0,53.7985,53.8165,53.7175,53.7175,3521.0
2015-09-08 10:10:00,59.68,59.73,59.66,59.7,5815.0,53.7175,53.7625,53.6995,53.7355,5815.0
2015-09-08 10:15:00,59.69,59.69,59.56,59.6,7951.0,53.7265,53.7265,53.6095,53.6455,7951.0
2015-09-08 10:20:00,59.6,59.64,59.59,59.61,2883.0,53.6455,53.6815,53.6365,53.6545,2883.0
2015-09-08 10:25:00,59.6,59.66,59.58,59.66,2227.0,53.6455,53.6995,53.6275,53.6995,2227.0
2015-09-08 10:30:00,59.7,59.72,59.63,59.66,5232.0,53.7355,53.7535,53.6725,53.6995,5232.0
2015-09-08 10:35:00,59.67,59.69,59.65,59.66,4652.0,53.7085,53.7265,53.6905,53.6995,4652.0
2015-09-08 10:40:00,59.65,59.65,59.53,59.57,3500.0,53.6905,53.6905,53.5825,53.6185,3500.0
2015-09-08 10:45:00,59.56,59.57,59.54,59.56,3400.0,53.6095,53.6185,53.5915,53.6095,3400.0
2015-09-08 10:50:00,59.55,59.63,59.54,59.55,6324.0,53.6005,53.6725,53.5915,53.6005,6324.0
2015-09-08 10:55:00,59.55,59.59,59.51,59.55,10539.0,53.6005,53.6365,53.5645,53.6005,10539.0
2015-09-08 11:00:00,59.55,59.55,59.45,59.45,8825.0,53.6005,53.6005,53.5105,53.5105,8825.0
2015-09-08 11:05:00,59.45,59.46,59.4,59.43,13127.0,53.5105,53.5195,53.4654,53.4925,13127.0
2015-09-08 11:10:00,59.42,59.49,59.42,59.42,14551.0,53.4835,53.5465,53.4835,53.4835,14551.0
2015-09-08 11:15:00,59.41,59.47,59.38,59.4,14676.0,53.4744,53.5285,53.4474,53.4654,14676.0
2015-09-08 11:20:00,59.41,59.55,59.41,59.51,4825.0,53.4744,53.6005,53.4744,53.5645,4825.0
2015-09-08 11:25:00,59.56,59.63,59.54,59.61,5271.0,53.6095,53.6725,53.5915,53.6545,5271.0
2015-09-08 11:30:00,59.6,59.67,59.6,59.63,2600.0,53.6455,53.7085,53.6455,53.6725,2600.0
2015-09-08 11:35:00,59.66,59.75,59.66,59.67,12250.0,53.6995,53.7805,53.6995,53.7085,12250.0
2015-09-08 11:40:00,59.67,59.71,59.67,59.71,3105.0,53.7085,53.7445,53.7085,53.7445,3105.0
2015-09-08 11:45:00,59.72,59.74,59.68,59.74,4800.0,53.7535,53.7715,53.7175,53.7715,4800.0
2015-09-08 11:50:00,59.75,59.75,59.7,59.72,4000.0,53.7805,53.7805,53.7355,53.7535,4000.0
2015-09-08 11:55:00,59.71,59.72,59.68,59.71,2951.0,53.7445,53.7535,53.7175,53.7445,2951.0
2015-09-08 12:00:00,59.71,59.72,59.68,59.7,2400.0,53.7445,53.7535,53.7175,53.7355,2400.0
2015-09-08 12:05:00,59.71,59.78,59.71,59.76,4700.0,53.7445,53.8075,53.7445,53.7895,4700.0
2015-09-08 12:10:00,59.8,59.85,59.77,59.85,3300.0,53.8255,53.8705,53.7985,53.8705,3300.0
2015-09-08 12:15:00,59.87,59.97,59.87,59.91,5528.0,53.8885,53.9785,53.8885,53.9245,5528.0
2015-09-08 12:20:00,59.98,60.01,59.94,59.99,2800.0,53.9875,54.0145,53.9515,53.9965,2800.0
2015-09-08 12:25:00,59.97,60.08,59.97,60.08,6200.0,53.9785,54.0775,53.9785,54.0775,6200.0
2015-09-08 12:30:00,60.06,60.06,59.97,59.97,3947.0,54.0595,54.0595,53.9785,53.9785,3947.0
2015-09-08 12:35:00,60.0,60.08,60.0,60.02,3600.0,54.0055,54.0775,54.0055,54.0235,3600.0
2015-09-08 12:40:00,60.02,60.08,60.02,60.06,2700.0,54.0235,54.0775,54.0235,54.0595,2700.0
2015-09-08 12:45:00,60.07,60.12,60.05,60.09,4000.0,54.0685,54.1135,54.0505,54.0865,4000.0
2015-09-08 12:50:00,60.12,60.16,60.1,60.15,5625.0,54.1135,54.1495,54.0955,54.1405,5625.0
2015-09-08 12:55:00,60.15,60.15,60.11,60.11,3500.0,54.1405,54.1405,54.1045,54.1045,3500.0
2015-09-08 13:00:00,60.11,60.12,60.05,60.05,2084.0,54.1045,54.1135,54.0505,54.0505,2084.0
2015-09-08 13:05:00,60.05,60.07,60.03,60.05,4500.0,54.0505,54.0685,54.0325,54.0505,4500.0
2015-09-08 13:10:00,60.05,60.09,60.03,60.07,4300.0,54.0505,54.0865,54.0325,54.0685,4300.0
2015-09-08 13:15:00,60.07,60.12,60.07,60.08,4200.0,54.0685,54.1135,54.0685,54.0775,4200.0
2015-09-08 13:20:00,60.06,60.1,60.06,60.09,2851.0,54.0595,54.0955,54.0595,54.0865,2851.0
2015-09-08 13:25:00,60.09,60.13,60.06,60.13,4466.0,54.0865,54.1225,54.0595,54.1225,4466.0
2015-09-08 13:30:00,60.11,60.14,60.06,60.13,3351.0,54.1045,54.1315,54.0595,54.1225,3351.0
2015-09-08 13:35:00,60.15,60.23,60.15,60.23,6201.0,54.1405,54.2125,54.1405,54.2125,6201.0
2015-09-08 13:40:00,60.22,60.3,60.2,60.24,7200.0,54.2035,54.2755,54.1855,54.2215,7200.0
2015-09-08 13:45:00,60.26,60.35,60.25,60.35,9807.0,54.2395,54.3205,54.2305,54.3205,9807.0
2015-09-08 13:50:00,60.35,60.35,60.28,60.34,4832.0,54.3205,54.3205,54.2575,54.3115,4832.0
2015-09-08 13:55:00,60.31,60.4,60.31,60.4,4298.0,54.2845,54.3655,54.2845,54.3655,4298.0
2015-09-08 14:00:00,60.37,60.44,60.37,60.44,4100.0,54.3385,54.4015,54.3385,54.4015,4100.0
2015-09-08 14:05:00,60.46,60.53,60.45,60.47,7107.0,54.4195,54.4826,54.4105,54.4285,7107.0
2015-09-08 14:10:00,60.47,60.47,60.4,60.41,3200.0,54.4285,54.4285,54.3655,54.3745,3200.0
2015-09-08 14:15:00,60.39,60.49,60.39,60.45,7546.0,54.3565,54.4465,54.3565,54.4105,7546.0
2015-09-08 14:20:00,60.45,60.49,60.45,60.49,7546.0,54.4105,54.4465,54.4105,54.4465,7546.0
2015-09-08 14:25:00,60.49,60.5,60.46,60.49,6300.0,54.4465,54.4555,54.4195,54.4465,6300.0
2015-09-08 14:30:00,60.48,60.54,60.48,60.54,5901.0,54.4375,54.4916,54.4375,54.4916,5901.0
2015-09-08 14:35:00,60.54,60.68,60.52,60.66,12698.0,54.4916,54.6176,54.4736,54.5996,12698.0
2015-09-08 14:40:00,60.66,60.77,60.65,60.72,13722.0,54.5996,54.6986,54.5906,54.6536,13722.0
2015-09-08 14:45:00,60.72,60.77,60.69,60.69,6800.0,54.6536,54.6986,54.6266,54.6266,6800.0
2015-09-08 14:50:00,60.68,60.76,60.66,60.76,8097.0,54.6176,54.6896,54.5996,54.6896,8097.0
2015-09-08 14:55:00,60.76,60.77,60.7,60.73,7100.0,54.6896,54.6986,54.6356,54.6626,7100.0
2015-09-08 15:00:00,60.72,60.78,60.72,60.78,8850.0,54.6536,54.7076,54.6536,54.7076,8850.0
2015-09-08 15:05:00,60.79,60.79,60.74,60.75,11215.0,54.7166,54.7166,54.6716,54.6806,11215.0
2015-09-08 15:10:00,60.77,60.79,60.75,60.77,10900.0,54.6986,54.7166,54.6806,54.6986,10900.0
2015-09-08 15:15:00,60.75,60.78,60.74,60.76,13063.0,54.6806,54.7076,54.6716,54.6896,13063.0
2015-09-08 15:20:00,60.76,60.76,60.68,60.74,13004.0,54.6896,54.6896,54.6176,54.6716,13004.0
2015-09-08 15:25:00,60.73,60.83,60.72,60.82,14277.0,54.6626,54.7526,54.6536,54.7436,14277.0
2015-09-08 15:30:00,60.82,60.87,60.77,60.81,17637.0,54.7436,54.7886,54.6986,54.7346,17637.0
2015-09-08 15:35:00,60.81,60.94,60.8,60.9,19885.0,54.7346,54.8516,54.7256,54.8156,19885.0
2015-09-08 15:40:00,60.91,60.91,60.78,60.81,11500.0,54.8246,54.8246,54.7076,54.7346,11500.0
2015-09-08 15:45:00,60.81,60.83,60.75,60.79,14162.0,54.7346,54.7526,54.6806,54.7166,14162.0
2015-09-08 15:50:00,60.81,60.85,60.76,60.82,36914.0,54.7346,54.7706,54.6896,54.7436,36914.0
2015-09-08 15:55:00,60.86,61.01,60.84,60.88,56022.0,54.7796,54.9146,54.7616,54.7976,56022.0
2015-09-09 09:30:00,61.45,61.62,61.42,61.42,3391.0,55.3106,55.4637,55.2836,55.2836,3391.0
2015-09-09 09:35:00,61.54,61.67,61.4,61.41,5900.0,55.3916,55.5087,55.2656,55.2746,5900.0
2015-09-09 09:40:00,61.35,61.36,61.15,61.16,4700.0,55.2206,55.2296,55.0406,55.0496,4700.0
2015-09-09 09:45:00,61.23,61.23,61.1,61.15,5251.0,55.1126,55.1126,54.9956,55.0406,5251.0
2015-09-09 09:50:00,61.18,61.3,61.17,61.26,6410.0,55.0676,55.1756,55.0586,55.1396,6410.0
2015-09-09 09:55:00,61.28,61.36,61.26,61.29,5794.0,55.1576,55.2296,55.1396,55.1666,5794.0
2015-09-09 10:00:00,61.29,61.39,61.27,61.27,5900.0,55.1666,55.2566,55.1486,55.1486,5900.0
2015-09-09 10:05:00,61.27,61.31,61.2,61.23,5500.0,55.1486,55.1846,55.0856,55.1126,5500.0
2015-09-09 10:10:00,61.24,61.33,61.21,61.21,4433.0,55.1216,55.2026,55.0946,55.0946,4433.0
2015-09-09 10:15:00,61.2,61.3,61.16,61.26,5190.0,55.0856,55.1756,55.0496,55.1396,5190.0
2015-09-09 10:20:00,61.23,61.34,61.18,61.23,5640.0,55.1126,55.2116,55.0676,55.1126,5640.0
2015-09-09 10:25:00,61.23,61.26,61.16,61.25,3105.0,55.1126,55.1396,55.0496,55.1306,3105.0
2015-09-09 10:30:00,61.25,61.3,61.1,61.2,7750.0,55.1306,55.1756,54.9956,55.0856,7750.0
2015-09-09 10:35:00,61.18,61.18,60.96,61.0,10146.0,55.0676,55.0676,54.8696,54.9056,10146.0
2015-09-09 10:40:00,60.99,61.05,60.95,61.05,7600.0,54.8966,54.9506,54.8606,54.9506,7600.0
2015-09-09 10:45:00,61.04,61.07,60.97,61.02,17868.0,54.9416,54.9686,54.8786,54.9236,17868.0
2015-09-09 10:50:00,61.01,61.04,60.96,60.98,8621.0,54.9146,54.9416,54.8696,54.8876,8621.0
2015-09-09 10:55:00,60.97,61.01,60.96,61.0,6988.0,54.8786,54.9146,54.8696,54.9056,6988.0
2015-09-09 11:00:00,61.0,61.09,60.96,61.09,2600.0,54.9056,54.9866,54.8696,54.9866,2600.0
2015-09-09 11:05:00,61.11,61.19,61.11,61.17,12712.0,55.0046,55.0766,55.0046,55.0586,12712.0
2015-09-09 11:10:00,61.18,61.21,61.16,61.19,5850.0,55.0676,55.0946,55.0496,55.0766,5850.0
2015-09-09 11:15:00,61.21,61.27,61.16,61.22,20393.0,55.0946,55.1486,55.0496,55.1036,20393.0
2015-09-09 11:20:00,61.21,61.25,61.17,61.23,4975.0,55.0946,55.1306,55.0586,55.1126,4975.0
2015-09-09 11:25:00,61.23,61.25,61.18,61.19,6765.0,55.1126,55.1306,55.0676,55.0766,6765.0
2015-09-09 11:30:00,61.23,61.3,61.23,61.26,5352.0,55.1126,55.1756,55.1126,55.1396,5352.0
2015-09-09 11:35:00,61.25,61.25,61.14,61.18,4500.0,55.1306,55.1306,55.0316,55.0676,4500.0
2015-09-09 11:40:00,61.17,61.18,61.1,61.15,3500.0,55.0586,55.0676,54.9956,55.0406,3500.0
2015-09-09 11:45:00,61.16,61.2,61.14,61.14,5854.0,55.0496,55.0856,55.0316,55.0316,5854.0
2015-09-09 11:50:00,61.12,61.15,61.09,61.13,2630.0,55.0136,55.0406,54.9866,55.0226,2630.0
2015-09-09 11:55:00,61.18,61.21,61.17,61.18,3600.0,55.0676,55.0946,55.0586,55.0676,3600.0
2015-09-09 12:00:00,61.2,61.25,61.17,61.19,7083.0,55.0856,55.1306,55.0586,55.0766,7083.0
2015-09-09 12:05:00,61.16,61.24,61.14,61.21,8220.0,55.0496,55.1216,55.0316,55.0946,8220.0
2015-09-09 12:10:00,61.19,61.22,61.16,61.16,3738.0,55.0766,55.1036,55.0496,55.0496,3738.0
2015-09-09 12:15:00,61.21,61.29,61.21,61.29,1300.0,55.0946,55.1666,55.0946,55.1666,1300.0
2015-09-09 12:20:00,61.3,61.31,61.27,61.29,6880.0,55.1756,55.1846,55.1486,55.1666,6880.0
2015-09-09 12:25:00,61.27,61.28,61.24,61.24,2200.0,55.1486,55.1576,55.1216,55.1216,2200.0
2015-09-09 12:30:00,61.25,61.3,61.25,61.28,6380.0,55.1306,55.1756,55.1306,55.1576,6380.0
2015-09-09 12:35:00,61.27,61.28,61.23,61.23,3778.0,55.1486,55.1576,55.1126,55.1126,3778.0
2015-09-09 12:40:00,61.22,61.26,61.19,61.23,3600.0,55.1036,55.1396,55.0766,55.1126,3600.0
2015-09-09 12:45:00,61.23,61.26,61.2,61.2,3200.0,55.1126,55.1396,55.0856,55.0856,3200.0
2015-09-09 12:50:00,61.18,61.21,61.15,61.21,2100.0,55.0676,55.0946,55.0406,55.0946,2100.0
2015-09-09 12:55:00,61.2,61.22,61.16,61.22,3350.0,55.0856,55.1036,55.0496,55.1036,3350.0
2015-09-09 13:00:00,61.22,61.24,61.15,61.22,4600.0,55.1036,55.1216,55.0406,55.1036,4600.0
2015-09-09 13:05:00,61.23,61.26,61.23,61.23,3450.0,55.1126,55.1396,55.1126,55.1126,3450.0
2015-09-09 13:10:00,61.23,61.24,61.21,61.21,2500.0,55.1126,55.1216,55.0946,55.0946,2500.0
2015-09-09 13:15:00,61.21,61.26,61.19,61.2,7439.0,55.0946,55.1396,55.0766,55.0856,7439.0
2015-09-09 13:20:00,61.21,61.22,61.07,61.07,6200.0,55.0946,55.1036,54.9686,54.9686,6200.0
2015-09-09 13:25:00,61.05,61.05,61.0,61.01,4200.0,54.9506,54.9506,54.9056,54.9146,4200.0
2015-09-09 13:30:00,61.01,61.02,60.92,60.92,4798.0,54.9146,54.9236,54.8336,54.8336,4798.0
2015-09-09 13:35:00,60.92,60.93,60.87,60.91,4300.0,54.8336,54.8426,54.7886,54.8246,4300.0
2015-09-09 13:40:00,60.91,60.92,60.82,60.84,4187.0,54.8246,54.8336,54.7436,54.7616,4187.0
2015-09-09 13:45:00,60.83,60.89,60.82,60.83,3500.0,54.7526,54.8066,54.7436,54.7526,3500.0
2015-09-09 13:50:00,60.83,60.83,60.72,60.74,4700.0,54.7526,54.7526,54.6536,54.6716,4700.0
2015-09-09 13:55:00,60.74,60.74,60.62,60.69,6800.0,54.6716,54.6716,54.5636,54.6266,6800.0
2015-09-09 14:00:00,60.67,60.7,60.62,60.7,3964.0,54.6086,54.6356,54.5636,54.6356,3964.0
2015-09-09 14:05:00,60.7,60.71,60.69,60.69,7096.0,54.6356,54.6446,54.6266,54.6266,7096.0
2015-09-09 14:10:00,60.75,60.81,60.73,60.79,2800.0,54.6806,54.7346,54.6626,54.7166,2800.0
2015-09-09 14:15:00,60.79,60.85,60.76,60.81,5350.0,54.7166,54.7706,54.6896,54.7346,5350.0
2015-09-09 14:20:00,60.81,60.81,60.62,60.62,5760.0,54.7346,54.7346,54.5636,54.5636,5760.0
2015-09-09 14:25:00,60.67,60.7,60.56,60.63,6329.0,54.6086,54.6356,54.5096,54.5726,6329.0
2015-09-09 14:30:00,60.63,60.63,60.56,60.6,3852.0,54.5726,54.5726,54.5096,54.5456,3852.0
2015-09-09 14:35:00,60.61,60.7,60.61,60.66,5264.0,54.5546,54.6356,54.5546,54.5996,5264.0
2015-09-09 14:40:00,60.66,60.66,60.52,60.53,7503.0,54.5996,54.5996,54.4736,54.4826,7503.0
2015-09-09 14:45:00,60.54,60.61,60.54,60.59,5550.0,54.4916,54.5546,54.4916,54.5366,5550.0
2015-09-09 14:50:00,60.59,60.72,60.59,60.7,6500.0,54.5366,54.6536,54.5366,54.6356,6500.0
2015-09-09 14:55:00,60.7,60.71,60.63,60.67,7342.0,54.6356,54.6446,54.5726,54.6086,7342.0
2015-09-09 15:00:00,60.66,60.67,60.51,60.67,10200.0,54.5996,54.6086,54.4646,54.6086,10200.0
2015-09-09 15:05:00,60.68,60.69,60.63,60.68,9900.0,54.6176,54.6266,54.5726,54.6176,9900.0
2015-09-09 15:10:00,60.67,60.67,60.57,60.64,10100.0,54.6086,54.6086,54.5186,54.5816,10100.0
2015-09-09 15:15:00,60.64,60.73,60.55,60.69,8800.0,54.5816,54.6626,54.5006,54.6266,8800.0
2015-09-09 15:20:00,60.67,60.75,60.64,60.67,9750.0,54.6086,54.6806,54.5816,54.6086,9750.0
2015-09-09 15:25:00,60.67,60.68,60.49,60.49,12852.0,54.6086,54.6176,54.4465,54.4465,12852.0
2015-09-09 15:30:00,60.48,60.53,60.44,60.51,12411.0,54.4375,54.4826,54.4015,54.4646,12411.0
2015-09-09 15:35:00,60.51,60.52,60.42,60.43,12644.0,54.4646,54.4736,54.3835,54.3925,12644.0
2015-09-09 15:40:00,60.43,60.43,60.18,60.18,13729.0,54.3925,54.3925,54.1675,54.1675,13729.0
2015-09-09 15:45:00,60.19,60.28,60.17,60.2,14289.0,54.1765,54.2575,54.1585,54.1855,14289.0
2015-09-09 15:50:00,60.21,60.25,60.05,60.1,17890.0,54.1945,54.2305,54.0505,54.0955,17890.0
2015-09-09 15:55:00,60.07,60.12,59.99,60.1,34171.0,54.0685,54.1135,53.9965,54.0955,34171.0
2015-09-10 09:30:00,60.05,60.29,60.02,60.28,4377.0,54.0505,54.2665,54.0235,54.2575,4377.0
2015-09-10 09:35:00,60.28,60.33,60.15,60.29,3425.0,54.2575,54.3025,54.1405,54.2665,3425.0
2015-09-10 09:40:00,60.37,60.45,60.32,60.41,3803.0,54.3385,54.4105,54.2935,54.3745,3803.0
2015-09-10 09:45:00,60.41,60.54,60.37,60.5,4130.0,54.3745,54.4916,54.3385,54.4555,4130.0
2015-09-10 09:50:00,60.51,60.54,60.4,60.53,3420.0,54.4646,54.4916,54.3655,54.4826,3420.0
2015-09-10 09:55:00,60.47,60.48,60.41,60.48,4490.0,54.4285,54.4375,54.3745,54.4375,4490.0
2015-09-10 10:00:00,60.42,60.49,60.26,60.26,5210.0,54.3835,54.4465,54.2395,54.2395,5210.0
2015-09-10 10:05:00,60.34,60.36,60.3,60.36,5300.0,54.3115,54.3295,54.2755,54.3295,5300.0
2015-09-10 10:10:00,60.35,60.37,60.29,60.36,4500.0,54.3205,54.3385,54.2665,54.3295,4500.0
2015-09-10 10:15:00,60.37,60.48,60.32,60.44,6200.0,54.3385,54.4375,54.2935,54.4015,6200.0
2015-09-10 10:20:00,60.48,60.51,60.43,60.45,2600.0,54.4375,54.4646,54.3925,54.4105,2600.0
2015-09-10 10:25:00,60.4,60.53,60.4,60.53,4205.0,54.3655,54.4826,54.3655,54.4826,4205.0
2015-09-10 10:30:00,60.54,60.7,60.54,60.67,4900.0,54.4916,54.6356,54.4916,54.6086,4900.0
2015-09-10 10:35:00,60.7,60.9,60.7,60.88,5600.0,54.6356,54.8156,54.6356,54.7976,5600.0
2015-09-10 10:40:00,60.85,61.01,60.85,60.97,6200.0,54.7706,54.9146,54.7706,54.8786,6200.0
2015-09-10 10:45:00,61.02,61.1,60.97,61.01,4400.0,54.9236,54.9956,54.8786,54.9146,4400.0
2015-09-10 10:50:00,61.06,61.11,60.98,60.99,5200.0,54.9596,55.0046,54.8876,54.8966,5200.0
2015-09-10 10:55:00,61.03,61.08,60.93,60.97,3300.0,54.9326,54.9776,54.8426,54.8786,3300.0
2015-09-10 11:00:00,60.97,61.0,60.9,60.9,3200.0,54.8786,54.9056,54.8156,54.8156,3200.0
2015-09-10 11:05:00,60.9,60.93,60.83,60.83,3882.0,54.8156,54.8426,54.7526,54.7526,3882.0
2015-09-10 11:10:00,60.87,60.87,60.68,60.68,3650.0,54.7886,54.7886,54.6176,54.6176,3650.0
2015-09-10 11:15:00,60.66,60.69,60.6,60.6,4151.0,54.5996,54.6266,54.5456,54.5456,4151.0
2015-09-10 11:20:00,60.58,60.6,60.52,60.6,3100.0,54.5276,54.5456,54.4736,54.5456,3100.0
2015-09-10 11:25:00,60.6,60.71,60.55,60.71,2900.0,54.5456,54.6446,54.5006,54.6446,2900.0
2015-09-10 11:30:00,60.71,60.75,60.61,60.68,5300.0,54.6446,54.6806,54.5546,54.6176,5300.0
2015-09-10 11:35:00,60.68,60.81,60.67,60.78,3150.0,54.6176,54.7346,54.6086,54.7076,3150.0
2015-09-10 11:40:00,60.78,60.81,60.7,60.74,4200.0,54.7076,54.7346,54.6356,54.6716,4200.0
2015-09-10 11:45:00,60.75,60.75,60.67,60.67,2200.0,54.6806,54.6806,54.6086,54.6086,2200.0
2015-09-10 11:50:00,60.67,60.7,60.61,60.66,2900.0,54.6086,54.6356,54.5546,54.5996,2900.0
2015-09-10 11:55:00,60.72,60.79,60.67,60.76,2757.0,54.6536,54.7166,54.6086,54.6896,2757.0
2015-09-10 12:00:00,60.76,60.76,60.71,60.73,1050.0,54.6896,54.6896,54.6446,54.6626,1050.0
2015-09-10 12:05:00,60.8,60.84,60.77,60.84,1700.0,54.7256,54.7616,54.6986,54.7616,1700.0
2015-09-10 12:10:00,60.88,60.9,60.84,60.86,4700.0,54.7976,54.8156,54.7616,54.7796,4700.0
2015-09-10 12:15:00,60.85,60.91,60.85,60.86,2826.0,54.7706,54.8246,54.7706,54.7796,2826.0
2015-09-10 12:20:00,60.86,60.88,60.82,60.83,2200.0,54.7796,54.7976,54.7436,54.7526,2200.0
2015-09-10 12:25:00,60.87,60.87,60.82,60.82,4268.0,54.7886,54.7886,54.7436,54.7436,4268.0
2015-09-10 12:30:00,60.82,60.88,60.82,60.86,2700.0,54.7436,54.7976,54.7436,54.7796,2700.0
2015-09-10 12:35:00,60.86,60.87,60.85,60.85,1200.0,54.7796,54.7886,54.7706,54.7706,1200.0
2015-09-10 12:40:00,60.85,60.89,60.85,60.89,2850.0,54.7706,54.8066,54.7706,54.8066,2850.0
2015-09-10 12:45:00,60.87,60.95,60.87,60.93,4000.0,54.7886,54.8606,54.7886,54.8426,4000.0
2015-09-10 12:50:00,60.93,60.95,60.93,60.93,1800.0,54.8426,54.8606,54.8426,54.8426,1800.0
2015-09-10 12:55:00,60.95,60.99,60.88,60.92,5180.0,54.8606,54.8966,54.7976,54.8336,5180.0
2015-09-10 13:00:00,60.93,60.93,60.9,60.9,1300.0,54.8426,54.8426,54.8156,54.8156,1300.0
2015-09-10 13:05:00,60.95,60.98,60.93,60.93,2636.0,54.8606,54.8876,54.8426,54.8426,2636.0
2015-09-10 13:10:00,60.96,60.98,60.89,60.89,2200.0,54.8696,54.8876,54.8066,54.8066,2200.0
2015-09-10 13:15:00,60.91,60.94,60.85,60.91,3000.0,54.8246,54.8516,54.7706,54.8246,3000.0
2015-09-10 13:20:00,60.94,61.0,60.94,61.0,1850.0,54.8516,54.9056,54.8516,54.9056,1850.0
2015-09-10 13:25:00,61.0,61.1,60.99,61.1,3884.0,54.9056,54.9956,54.8966,54.9956,3884.0
2015-09-10 13:30:00,61.16,61.19,61.13,61.19,4196.0,55.0496,55.0766,55.0226,55.0766,4196.0
2015-09-10 13:35:00,61.15,61.23,61.13,61.18,4451.0,55.0406,55.1126,55.0226,55.0676,4451.0
2015-09-10 13:40:00,61.2,61.23,61.18,61.2,3167.0,55.0856,55.1126,55.0676,55.0856,3167.0
2015-09-10 13:45:00,61.2,61.2,61.15,61.19,2700.0,55.0856,55.0856,55.0406,55.0766,2700.0
2015-09-10 13:50:00,61.19,61.19,61.14,61.14,11137.0,55.0766,55.0766,55.0316,55.0316,11137.0
2015-09-10 13:55:00,61.14,61.14,60.96,61.05,34463.0,55.0316,55.0316,54.8696,54.9506,34463.0
2015-09-10 14:00:00,61.05,61.11,61.05,61.06,4242.0,54.9506,55.0046,54.9506,54.9596,4242.0
2015-09-10 14:05:00,61.09,61.09,61.02,61.02,4585.0,54.9866,54.9866,54.9236,54.9236,4585.0
2015-09-10 14:10:00,61.03,61.06,61.01,61.03,1350.0,54.9326,54.9596,54.9146,54.9326,1350.0
2015-09-10 14:15:00,61.06,61.06,60.95,60.95,4980.0,54.9596,54.9596,54.8606,54.8606,4980.0
2015-09-10 14:20:00,60.95,60.96,60.89,60.95,4427.0,54.8606,54.8696,54.8066,54.8606,4427.0
2015-09-10 14:25:00,60.96,60.98,60.93,60.97,3300.0,54.8696,54.8876,54.8426,54.8786,3300.0
2015-09-10 14:30:00,60.98,61.0,60.94,60.94,4800.0,54.8876,54.9056,54.8516,54.8516,4800.0
2015-09-10 14:35:00,60.93,60.94,60.91,60.92,2150.0,54.8426,54.8516,54.8246,54.8336,2150.0
2015-09-10 14:40:00,60.92,60.93,60.9,60.91,3529.0,54.8336,54.8426,54.8156,54.8246,3529.0
2015-09-10 14:45:00,60.89,60.91,60.83,60.85,3500.0,54.8066,54.8246,54.7526,54.7706,3500.0
2015-09-10 14:50:00,60.87,60.87,60.83,60.86,3556.0,54.7886,54.7886,54.7526,54.7796,3556.0
2015-09-10 14:55:00,60.86,60.86,60.74,60.77,4542.0,54.7796,54.7796,54.6716,54.6986,4542.0
2015-09-10 15:00:00,60.75,60.78,60.72,60.75,7833.0,54.6806,54.7076,54.6536,54.6806,7833.0
2015-09-10 15:05:00,60.74,60.79,60.74,60.76,3008.0,54.6716,54.7166,54.6716,54.6896,3008.0
2015-09-10 15:10:00,60.79,60.87,60.79,60.87,6798.0,54.7166,54.7886,54.7166,54.7886,6798.0
2015-09-10 15:15:00,60.9,60.93,60.88,60.88,8304.0,54.8156,54.8426,54.7976,54.7976,8304.0
2015-09-10 15:20:00,60.87,60.88,60.79,60.79,6996.0,54.7886,54.7976,54.7166,54.7166,6996.0
2015-09-10 15:25:00,60.79,60.85,60.75,60.82,6685.0,54.7166,54.7706,54.6806,54.7436,6685.0
2015-09-10 15:30:00,60.81,60.81,60.68,60.76,14308.0,54.7346,54.7346,54.6176,54.6896,14308.0
2015-09-10 15:35:00,60.72,60.79,60.7,60.76,8226.0,54.6536,54.7166,54.6356,54.6896,8226.0
2015-09-10 15:40:00,60.77,60.77,60.63,60.68,6224.0,54.6986,54.6986,54.5726,54.6176,6224.0
2015-09-10 15:45:00,60.67,60.67,60.59,60.66,7532.0,54.6086,54.6086,54.5366,54.5996,7532.0
2015-09-10 15:50:00,60.66,60.74,60.63,60.67,11064.0,54.5996,54.6716,54.5726,54.6086,11064.0
2015-09-10 15:55:00,60.68,60.84,60.67,60.84,33401.0,54.6176,54.7616,54.6086,54.7616,33401.0
2015-09-11 09:30:00,60.59,60.59,59.95,59.99,10268.0,54.5366,54.5366,53.9605,53.9965,10268.0
2015-09-11 09:35:00,60.06,60.38,60.05,60.38,11334.0,54.0595,54.3475,54.0505,54.3475,11334.0
2015-09-11 09:40:00,60.31,60.42,60.26,60.28,6345.0,54.2845,54.3835,54.2395,54.2575,6345.0
2015-09-11 09:45:00,60.28,60.37,60.23,60.31,8200.0,54.2575,54.3385,54.2125,54.2845,8200.0
2015-09-11 09:50:00,60.26,60.41,60.23,60.38,5550.0,54.2395,54.3745,54.2125,54.3475,5550.0
2015-09-11 09:55:00,60.38,60.44,60.35,60.35,5800.0,54.3475,54.4015,54.3205,54.3205,5800.0
2015-09-11 10:00:00,60.34,60.34,60.2,60.21,5713.0,54.3115,54.3115,54.1855,54.1945,5713.0
2015-09-11 10:05:00,60.2,60.31,60.17,60.31,6700.0,54.1855,54.2845,54.1585,54.2845,6700.0
2015-09-11 10:10:00,60.31,60.31,60.19,60.28,5500.0,54.2845,54.2845,54.1765,54.2575,5500.0
2015-09-11 10:15:00,60.29,60.38,60.26,60.38,5577.0,54.2665,54.3475,54.2395,54.3475,5577.0
2015-09-11 10:20:00,60.42,60.48,60.39,60.46,7700.0,54.3835,54.4375,54.3565,54.4195,7700.0
2015-09-11 10:25:00,60.44,60.46,60.23,60.28,8199.0,54.4015,54.4195,54.2125,54.2575,8199.0
2015-09-11 10:30:00,60.27,60.32,60.24,60.29,5625.0,54.2485,54.2935,54.2215,54.2665,5625.0
2015-09-11 10:35:00,60.3,60.3,60.17,60.27,7979.0,54.2755,54.2755,54.1585,54.2485,7979.0
2015-09-11 10:40:00,60.29,60.32,60.26,60.26,3610.0,54.2665,54.2935,54.2395,54.2395,3610.0
2015-09-11 10:45:00,60.26,60.35,60.26,60.28,6100.0,54.2395,54.3205,54.2395,54.2575,6100.0
2015-09-11 10:50:00,60.28,60.35,60.25,60.25,8100.0,54.2575,54.3205,54.2305,54.2305,8100.0
2015-09-11 10:55:00,60.22,60.24,60.17,60.24,6442.0,54.2035,54.2215,54.1585,54.2215,6442.0
2015-09-11 11:00:00,60.24,60.32,60.21,60.27,3501.0,54.2215,54.2935,54.1945,54.2485,3501.0
2015-09-11 11:05:00,60.27,60.4,60.27,60.37,9750.0,54.2485,54.3655,54.2485,54.3385,9750.0
2015-09-11 11:10:00,60.36,60.4,60.31,60.4,5002.0,54.3295,54.3655,54.2845,54.3655,5002.0
2015-09-11 11:15:00,60.38,60.41,60.32,60.41,6200.0,54.3475,54.3745,54.2935,54.3745,6200.0
2015-09-11 11:20:00,60.4,60.43,60.35,60.43,7374.0,54.3655,54.3925,54.3205,54.3925,7374.0
2015-09-11 11:25:00,60.44,60.49,60.42,60.49,5350.0,54.4015,54.4465,54.3835,54.4465,5350.0
2015-09-11 11:30:00,60.49,60.52,60.48,60.5,6301.0,54.4465,54.4736,54.4375,54.4555,6301.0
2015-09-11 11:35:00,60.5,60.62,60.48,60.62,4500.0,54.4555,54.5636,54.4375,54.5636,4500.0
2015-09-11 11:40:00,60.64,60.67,60.58,60.61,7243.0,54.5816,54.6086,54.5276,54.5546,7243.0
2015-09-11 11:45:00,60.59,60.59,60.47,60.55,11252.0,54.5366,54.5366,54.4285,54.5006,11252.0
2015-09-11 11:50:00,60.55,60.69,60.53,60.64,5050.0,54.5006,54.6266,54.4826,54.5816,5050.0
2015-09-11 11:55:00,60.63,60.63,60.57,60.62,3799.0,54.5726,54.5726,54.5186,54.5636,3799.0
2015-09-11 12:00:00,60.62,60.79,60.61,60.79,4500.0,54.5636,54.7166,54.5546,54.7166,4500.0
2015-09-11 12:05:00,60.8,60.81,60.72,60.75,5811.0,54.7256,54.7346,54.6536,54.6806,5811.0
2015-09-11 12:10:00,60.74,60.85,60.74,60.85,4800.0,54.6716,54.7706,54.6716,54.7706,4800.0
2015-09-11 12:15:00,60.85,60.88,60.83,60.86,4079.0,54.7706,54.7976,54.7526,54.7796,4079.0
2015-09-11 12:20:00,60.86,60.86,60.77,60.77,5000.0,54.7796,54.7796,54.6986,54.6986,5000.0
2015-09-11 12:25:00,60.77,60.81,60.75,60.8,3900.0,54.6986,54.7346,54.6806,54.7256,3900.0
2015-09-11 12:30:00,60.82,60.85,60.78,60.78,1750.0,54.7436,54.7706,54.7076,54.7076,1750.0
2015-09-11 12:35:00,60.78,60.8,60.77,60.78,4000.0,54.7076,54.7256,54.6986,54.7076,4000.0
2015-09-11 12:40:00,60.79,60.82,60.74,60.82,8203.0,54.7166,54.7436,54.6716,54.7436,8203.0
2015-09-11 12:45:00,60.82,60.93,60.81,60.93,10775.0,54.7436,54.8426,54.7346,54.8426,10775.0
2015-09-11 12:50:00,60.94,60.96,60.89,60.89,6555.0,54.8516,54.8696,54.8066,54.8066,6555.0
2015-09-11 12:55:00,60.89,60.91,60.8,60.83,5100.0,54.8066,54.8246,54.7256,54.7526,5100.0
2015-09-11 13:00:00,60.83,60.85,60.8,60.84,4269.0,54.7526,54.7706,54.7256,54.7616,4269.0
2015-09-11 13:05:00,60.84,60.88,60.82,60.82,3550.0,54.7616,54.7976,54.7436,54.7436,3550.0
2015-09-11 13:10:00,60.82,60.83,60.79,60.81,4930.0,54.7436,54.7526,54.7166,54.7346,4930.0
2015-09-11 13:15:00,60.8,60.83,60.78,60.81,5139.0,54.7256,54.7526,54.7076,54.7346,5139.0
2015-09-11 13:20:00,60.83,60.83,60.74,60.74,4239.0,54.7526,54.7526,54.6716,54.6716,4239.0
2015-09-11 13:25:00,60.74,60.8,60.73,60.75,4226.0,54.6716,54.7256,54.6626,54.6806,4226.0
2015-09-11 13:30:00,60.73,60.79,60.71,60.71,4050.0,54.6626,54.7166,54.6446,54.6446,4050.0
2015-09-11 13:35:00,60.71,60.71,60.65,60.66,3700.0,54.6446,54.6446,54.5906,54.5996,3700.0
2015-09-11 13:40:00,60.68,60.73,60.67,60.73,3800.0,54.6176,54.6626,54.6086,54.6626,3800.0
2015-09-11 13:45:00,60.76,60.77,60.73,60.73,3811.0,54.6896,54.6986,54.6626,54.6626,3811.0
2015-09-11 13:50:00,60.73,60.83,60.73,60.83,4500.0,54.6626,54.7526,54.6626,54.7526,4500.0
2015-09-11 13:55:00,60.83,60.84,60.8,60.81,3350.0,54.7526,54.7616,54.7256,54.7346,3350.0
2015-09-11 14:00:00,60.81,60.81,60.75,60.76,5379.0,54.7346,54.7346,54.6806,54.6896,5379.0
2015-09-11 14:05:00,60.75,60.78,60.7,60.78,7490.0,54.6806,54.7076,54.6356,54.7076,7490.0
2015-09-11 14:10:00,60.78,60.8,60.77,60.77,5600.0,54.7076,54.7256,54.6986,54.6986,5600.0
2015-09-11 14:15:00,60.75,60.81,60.74,60.79,5601.0,54.6806,54.7346,54.6716,54.7166,5601.0
2015-09-11 14:20:00,60.8,60.91,60.8,60.91,6200.0,54.7256,54.8246,54.7256,54.8246,6200.0
2015-09-11 14:25:00,60.9,60.91,60.88,60.88,3300.0,54.8156,54.8246,54.7976,54.7976,3300.0
2015-09-11 14:30:00,60.88,60.98,60.88,60.98,4900.0,54.7976,54.8876,54.7976,54.8876,4900.0
2015-09-11 14:35:00,60.99,61.06,60.99,61.05,7234.0,54.8966,54.9596,54.8966,54.9506,7234.0
2015-09-11 14:40:00,61.06,61.06,60.94,60.94,5500.0,54.9596,54.9596,54.8516,54.8516,5500.0
2015-09-11 14:45:00,60.94,61.01,60.92,60.98,5713.0,54.8516,54.9146,54.8336,54.8876,5713.0
2015-09-11 14:50:00,61.0,61.02,60.91,60.97,7420.0,54.9056,54.9236,54.8246,54.8786,7420.0
2015-09-11 14:55:00,60.98,60.99,60.9,60.97,15444.0,54.8876,54.8966,54.8156,54.8786,15444.0
2015-09-11 15:00:00,60.98,61.07,60.97,61.01,8223.0,54.8876,54.9686,54.8786,54.9146,8223.0
2015-09-11 15:05:00,61.0,61.09,60.98,61.02,10400.0,54.9056,54.9866,54.8876,54.9236,10400.0
2015-09-11 15:10:00,61.02,61.05,61.02,61.03,16001.0,54.9236,54.9506,54.9236,54.9326,16001.0
2015-09-11 15:15:00,61.05,61.08,61.03,61.07,10500.0,54.9506,54.9776,54.9326,54.9686,10500.0
2015-09-11 15:20:00,61.06,61.06,61.0,61.01,9000.0,54.9596,54.9596,54.9056,54.9146,9000.0
2015-09-11 15:25:00,61.01,61.07,61.01,61.06,14095.0,54.9146,54.9686,54.9146,54.9596,14095.0
2015-09-11 15:30:00,61.05,61.05,60.98,60.98,13800.0,54.9506,54.9506,54.8876,54.8876,13800.0
2015-09-11 15:35:00,60.98,61.05,60.98,61.04,14202.0,54.8876,54.9506,54.8876,54.9416,14202.0
2015-09-11 15:40:00,61.04,61.05,60.93,60.95,13918.0,54.9416,54.9506,54.8426,54.8606,13918.0
2015-09-11 15:45:00,60.95,60.96,60.86,60.86,14530.0,54.8606,54.8696,54.7796,54.7796,14530.0
2015-09-11 15:50:00,60.87,60.92,60.86,60.89,24043.0,54.7886,54.8336,54.7796,54.8066,24043.0
2015-09-11 15:55:00,60.88,61.03,60.88,61.02,61557.0,54.7976,54.9326,54.7976,54.9236,61557.0
2015-09-14 09:30:00,61.06,61.18,61.06,61.06,3217.0,54.9596,55.0676,54.9596,54.9596,3217.0
2015-09-14 09:35:00,61.06,61.06,60.73,60.79,4100.0,54.9596,54.9596,54.6626,54.7166,4100.0
2015-09-14 09:40:00,60.79,60.9,60.71,60.84,2600.0,54.7166,54.8156,54.6446,54.7616,2600.0
2015-09-14 09:45:00,60.86,60.86,60.51,60.52,9600.0,54.7796,54.7796,54.4646,54.4736,9600.0
2015-09-14 09:50:00,60.52,60.62,60.48,60.57,8027.0,54.4736,54.5636,54.4375,54.5186,8027.0
2015-09-14 09:55:00,60.58,60.59,60.42,60.42,7328.0,54.5276,54.5366,54.3835,54.3835,7328.0
2015-09-14 10:00:00,60.42,60.5,60.37,60.45,7025.0,54.3835,54.4555,54.3385,54.4105,7025.0
2015-09-14 10:05:00,60.43,60.55,60.4,60.54,8345.0,54.3925,54.5006,54.3655,54.4916,8345.0
2015-09-14 10:10:00,60.49,60.58,60.46,60.54,9200.0,54.4465,54.5276,54.4195,54.4916,9200.0
2015-09-14 10:15:00,60.56,60.58,60.43,60.46,23478.0,54.5096,54.5276,54.3925,54.4195,23478.0
2015-09-14 10:20:00,60.46,60.52,60.38,60.52,8617.0,54.4195,54.4736,54.3475,54.4736,8617.0
2015-09-14 10:25:00,60.5,60.53,60.42,60.45,5390.0,54.4555,54.4826,54.3835,54.4105,5390.0
2015-09-14 10:30:00,60.42,60.46,60.39,60.45,8147.0,54.3835,54.4195,54.3565,54.4105,8147.0
2015-09-14 10:35:00,60.45,60.51,60.43,60.49,6210.0,54.4105,54.4646,54.3925,54.4465,6210.0
2015-09-14 10:40:00,60.46,60.48,60.42,60.48,4992.0,54.4195,54.4375,54.3835,54.4375,4992.0
2015-09-14 10:45:00,60.48,60.48,60.39,60.43,5974.0,54.4375,54.4375,54.3565,54.3925,5974.0
2015-09-14 10:50:00,60.43,60.43,60.34,60.38,5625.0,54.3925,54.3925,54.3115,54.3475,5625.0
2015-09-14 10:55:00,60.36,60.38,60.3,60.31,7155.0,54.3295,54.3475,54.2755,54.2845,7155.0
2015-09-14 11:00:00,60.31,60.37,60.31,60.37,7600.0,54.2845,54.3385,54.2845,54.3385,7600.0
2015-09-14 11:05:00,60.36,60.39,60.32,60.33,7463.0,54.3295,54.3565,54.2935,54.3025,7463.0
2015-09-14 11:10:00,60.32,60.32,60.25,60.26,7212.0,54.2935,54.2935,54.2305,54.2395,7212.0
2015-09-14 11:15:00,60.26,60.29,60.21,60.21,7050.0,54.2395,54.2665,54.1945,54.1945,7050.0
2015-09-14 11:20:00,60.23,60.25,60.17,60.17,7401.0,54.2125,54.2305,54.1585,54.1585,7401.0
2015-09-14 11:25:00,60.18,60.21,60.15,60.16,5132.0,54.1675,54.1945,54.1405,54.1495,5132.0
2015-09-14 11:30:00,60.15,60.15,60.08,60.08,4400.0,54.1405,54.1405,54.0775,54.0775,4400.0
2015-09-14 11:35:00,60.08,60.09,60.05,60.06,9600.0,54.0775,54.0865,54.0505,54.0595,9600.0
2015-09-14 11:40:00,60.07,60.14,60.07,60.12,5323.0,54.0685,54.1315,54.0685,54.1135,5323.0
2015-09-14 11:45:00,60.09,60.09,60.04,60.07,7052.0,54.0865,54.0865,54.0415,54.0685,7052.0
2015-09-14 11:50:00,60.05,60.11,60.01,60.11,7567.0,54.0505,54.1045,54.0145,54.1045,7567.0
2015-09-14 11:55:00,60.12,60.16,60.1,60.1,6100.0,54.1135,54.1495,54.0955,54.0955,6100.0
2015-09-14 12:00:00,60.1,60.1,60.03,60.04,5900.0,54.0955,54.0955,54.0325,54.0415,5900.0
2015-09-14 12:05:00,60.04,60.04,60.0,60.0,9099.0,54.0415,54.0415,54.0055,54.0055,9099.0
2015-09-14 12:10:00,59.99,59.99,59.92,59.95,6100.0,53.9965,53.9965,53.9335,53.9605,6100.0
2015-09-14 12:15:00,59.98,60.0,59.97,59.99,3686.0,53.9875,54.0055,53.9785,53.9965,3686.0
2015-09-14 12:20:00,59.97,60.07,59.96,60.04,5993.0,53.9785,54.0685,53.9695,54.0415,5993.0
2015-09-14 12:25:00,60.05,60.06,60.0,60.0,5900.0,54.0505,54.0595,54.0055,54.0055,5900.0
2015-09-14 12:30:00,60.0,60.06,59.99,60.05,6700.0,54.0055,54.0595,53.9965,54.0505,6700.0
2015-09-14 12:35:00,60.03,60.06,60.01,60.01,8375.0,54.0325,54.0595,54.0145,54.0145,8375.0
2015-09-14 12:40:00,60.02,60.06,59.99,59.99,6906.0,54.0235,54.0595,53.9965,53.9965,6906.0
2015-09-14 12:45:00,59.98,59.99,59.95,59.96,4224.0,53.9875,53.9965,53.9605,53.9695,4224.0
2015-09-14 12:50:00,59.94,59.97,59.92,59.94,7485.0,53.9515,53.9785,53.9335,53.9515,7485.0
2015-09-14 12:55:00,59.94,60.02,59.94,59.97,5594.0,53.9515,54.0235,53.9515,53.9785,5594.0
2015-09-14 13:00:00,59.97,59.97,59.93,59.94,4773.0,53.9785,53.9785,53.9425,53.9515,4773.0
2015-09-14 13:05:00,59.92,59.94,59.91,59.92,6863.0,53.9335,53.9515,53.9245,53.9335,6863.0
2015-09-14 13:10:00,59.91,59.94,59.89,59.89,9152.0,53.9245,53.9515,53.9065,53.9065,9152.0
2015-09-14 13:15:00,59.9,59.96,59.89,59.95,4888.0,53.9155,53.9695,53.9065,53.9605,4888.0
2015-09-14 13:20:00,59.96,59.98,59.94,59.94,8603.0,53.9695,53.9875,53.9515,53.9515,8603.0
2015-09-14 13:25:00,59.95,59.95,59.9,59.9,4100.0,53.9605,53.9605,53.9155,53.9155,4100.0
2015-09-14 13:30:00,59.88,59.91,59.88,59.9,7399.0,53.8975,53.9245,53.8975,53.9155,7399.0
2015-09-14 13:35:00,59.91,59.96,59.9,59.96,4898.0,53.9245,53.9695,53.9155,53.9695,4898.0
2015-09-14 13:40:00,59.96,60.05,59.96,60.04,6584.0,53.9695,54.0505,53.9695,54.0415,6584.0
2015-09-14 13:45:00,60.04,60.1,60.04,60.1,6608.0,54.0415,54.0955,54.0415,54.0955,6608.0
2015-09-14 13:50:00,60.08,60.08,59.99,60.01,3313.0,54.0775,54.0775,53.9965,54.0145,3313.0
2015-09-14 13:55:00,60.0,60.04,59.97,60.04,8168.0,54.0055,54.0415,53.9785,54.0415,8168.0
2015-09-14 14:00:00,60.03,60.05,60.01,60.01,6502.0,54.0325,54.0505,54.0145,54.0145,6502.0
2015-09-14 14:05:00,60.01,60.01,59.92,59.95,7281.0,54.0145,54.0145,53.9335,53.9605,7281.0
2015-09-14 14:10:00,59.95,59.95,59.9,59.9,6553.0,53.9605,53.9605,53.9155,53.9155,6553.0
2015-09-14 14:15:00,59.9,59.94,59.9,59.91,9015.0,53.9155,53.9515,53.9155,53.9245,9015.0
2015-09-14 14:20:00,59.91,59.92,59.87,59.87,9813.0,53.9245,53.9335,53.8885,53.8885,9813.0
2015-09-14 14:25:00,59.9,59.9,59.85,59.85,8036.0,53.9155,53.9155,53.8705,53.8705,8036.0
2015-09-14 14:30:00,59.84,59.86,59.82,59.82,5913.0,53.8615,53.8795,53.8435,53.8435,5913.0
2015-09-14 14:35:00,59.83,59.87,59.82,59.87,10385.0,53.8525,53.8885,53.8435,53.8885,10385.0
2015-09-14 14:40:00,59.87,59.91,59.86,59.91,6739.0,53.8885,53.9245,53.8795,53.9245,6739.0
2015-09-14 14:45:00,59.91,59.94,59.9,59.9,9990.0,53.9245,53.9515,53.9155,53.9155,9990.0
2015-09-14 14:50:00,59.9,59.92,59.89,59.91,6964.0,53.9155,53.9335,53.9065,53.9245,6964.0
2015-09-14 14:55:00,59.91,59.92,59.88,59.9,8375.0,53.9245,53.9335,53.8975,53.9155,8375.0
2015-09-14 15:00:00,59.9,59.94,59.89,59.91,11050.0,53.9155,53.9515,53.9065,53.9245,11050.0
2015-09-14 15:05:00,59.9,59.9,59.86,59.88,7734.0,53.9155,53.9155,53.8795,53.8975,7734.0
2015-09-14 15:10:00,59.87,59.93,59.86,59.93,11810.0,53.8885,53.9425,53.8795,53.9425,11810.0
2015-09-14 15:15:00,59.94,59.96,59.93,59.96,10531.0,53.9515,53.9695,53.9425,53.9695,10531.0
2015-09-14 15:20:00,59.95,59.99,59.92,59.93,10362.0,53.9605,53.9965,53.9335,53.9425,10362.0
2015-09-14 15:25:00,59.94,59.94,59.9,59.93,14476.0,53.9515,53.9515,53.9155,53.9425,14476.0
2015-09-14 15:30:00,59.93,59.95,59.9,59.94,11299.0,53.9425,53.9605,53.9155,53.9515,11299.0
2015-09-14 15:35:00,59.94,59.95,59.88,59.89,18826.0,53.9515,53.9605,53.8975,53.9065,18826.0
2015-09-14 15:40:00,59.9,59.9,59.86,59.88,12950.0,53.9155,53.9155,53.8795,53.8975,12950.0
2015-09-14 15:45:00,59.88,59.89,59.79,59.81,18894.0,53.8975,53.9065,53.8165,53.8345,18894.0
2015-09-14 15:50:00,59.8,59.86,59.79,59.81,21989.0,53.8255,53.8795,53.8165,53.8345,21989.0
2015-09-14 15:55:00,59.81,59.86,59.79,59.85,45066.0,53.8345,53.8795,53.8165,53.8705,45066.0
2015-09-15 09:30:00,60.06,60.46,60.05,60.05,4296.0,54.0595,54.4195,54.0505,54.0505,4296.0
2015-09-15 09:35:00,60.07,60.19,60.05,60.17,3300.0,54.0685,54.1765,54.0505,54.1585,3300.0
2015-09-15 09:40:00,60.15,60.17,60.0,60.13,5201.0,54.1405,54.1585,54.0055,54.1225,5201.0
2015-09-15 09:45:00,60.12,60.14,60.06,60.06,4200.0,54.1135,54.1315,54.0595,54.0595,4200.0
2015-09-15 09:50:00,60.12,60.27,60.12,60.23,4392.0,54.1135,54.2485,54.1135,54.2125,4392.0
2015-09-15 09:55:00,60.28,60.39,60.24,60.35,6200.0,54.2575,54.3565,54.2215,54.3205,6200.0
2015-09-15 10:00:00,60.34,60.37,60.3,60.33,5200.0,54.3115,54.3385,54.2755,54.3025,5200.0
2015-09-15 10:05:00,60.35,60.49,60.35,60.45,6400.0,54.3205,54.4465,54.3205,54.4105,6400.0
2015-09-15 10:10:00,60.45,60.46,60.4,60.42,6133.0,54.4105,54.4195,54.3655,54.3835,6133.0
2015-09-15 10:15:00,60.4,60.56,60.38,60.55,4360.0,54.3655,54.5096,54.3475,54.5006,4360.0
2015-09-15 10:20:00,60.54,60.64,60.52,60.62,5152.0,54.4916,54.5816,54.4736,54.5636,5152.0
2015-09-15 10:25:00,60.62,60.62,60.54,60.54,5000.0,54.5636,54.5636,54.4916,54.4916,5000.0
2015-09-15 10:30:00,60.53,60.68,60.53,60.68,6107.0,54.4826,54.6176,54.4826,54.6176,6107.0
2015-09-15 10:35:00,60.66,60.72,60.66,60.69,4824.0,54.5996,54.6536,54.5996,54.6266,4824.0
2015-09-15 10:40:00,60.68,60.86,60.68,60.85,5501.0,54.6176,54.7796,54.6176,54.7706,5501.0
2015-09-15 10:45:00,60.89,60.94,60.74,60.76,9432.0,54.8066,54.8516,54.6716,54.6896,9432.0
2015-09-15 10:50:00,60.74,60.75,60.7,60.74,4668.0,54.6716,54.6806,54.6356,54.6716,4668.0
2015-09-15 10:55:00,60.72,60.77,60.71,60.73,3438.0,54.6536,54.6986,54.6446,54.6626,3438.0
2015-09-15 11:00:00,60.75,60.83,60.74,60.83,5400.0,54.6806,54.7526,54.6716,54.7526,5400.0
2015-09-15 11:05:00,60.84,60.87,60.81,60.82,4855.0,54.7616,54.7886,54.7346,54.7436,4855.0
2015-09-15 11:10:00,60.81,60.84,60.81,60.84,3500.0,54.7346,54.7616,54.7346,54.7616,3500.0
2015-09-15 11:15:00,60.86,60.88,60.79,60.8,6800.0,54.7796,54.7976,54.7166,54.7256,6800.0
2015-09-15 11:20:00,60.79,60.81,60.75,60.75,5505.0,54.7166,54.7346,54.6806,54.6806,5505.0
2015-09-15 11:25:00,60.74,60.84,60.74,60.84,5800.0,54.6716,54.7616,54.6716,54.7616,5800.0
2015-09-15 11:30:00,60.83,60.85,60.69,60.69,6216.0,54.7526,54.7706,54.6266,54.6266,6216.0
2015-09-15 11:35:00,60.72,60.78,60.71,60.74,6500.0,54.6536,54.7076,54.6446,54.6716,6500.0
2015-09-15 11:40:00,60.75,60.77,60.71,60.77,3700.0,54.6806,54.6986,54.6446,54.6986,3700.0
2015-09-15 11:45:00,60.77,60.82,60.77,60.79,3400.0,54.6986,54.7436,54.6986,54.7166,3400.0
2015-09-15 11:50:00,60.83,60.84,60.79,60.8,3800.0,54.7526,54.7616,54.7166,54.7256,3800.0
2015-09-15 11:55:00,60.79,60.8,60.76,60.77,4400.0,54.7166,54.7256,54.6896,54.6986,4400.0
2015-09-15 12:00:00,60.76,60.82,60.75,60.75,4600.0,54.6896,54.7436,54.6806,54.6806,4600.0
2015-09-15 12:05:00,60.76,60.79,60.72,60.79,4686.0,54.6896,54.7166,54.6536,54.7166,4686.0
2015-09-15 12:10:00,60.79,60.83,60.77,60.83,1700.0,54.7166,54.7526,54.6986,54.7526,1700.0
2015-09-15 12:15:00,60.84,60.86,60.81,60.83,4209.0,54.7616,54.7796,54.7346,54.7526,4209.0
2015-09-15 12:20:00,60.82,60.83,60.78,60.8,4474.0,54.7436,54.7526,54.7076,54.7256,4474.0
2015-09-15 12:25:00,60.79,60.83,60.78,60.82,1100.0,54.7166,54.7526,54.7076,54.7436,1100.0
2015-09-15 12:30:00,60.82,60.91,60.82,60.88,4700.0,54.7436,54.8246,54.7436,54.7976,4700.0
2015-09-15 12:35:00,60.88,60.94,60.88,60.94,3364.0,54.7976,54.8516,54.7976,54.8516,3364.0
2015-09-15 12:40:00,60.96,60.98,60.93,60.94,5225.0,54.8696,54.8876,54.8426,54.8516,5225.0
2015-09-15 12:45:00,60.95,60.97,60.94,60.97,3000.0,54.8606,54.8786,54.8516,54.8786,3000.0
2015-09-15 12:50:00,60.98,61.0,60.93,60.93,3900.0,54.8876,54.9056,54.8426,54.8426,3900.0
2015-09-15 12:55:00,60.93,60.95,60.81,60.81,5500.0,54.8426,54.8606,54.7346,54.7346,5500.0
2015-09-15 13:00:00,60.81,60.81,60.72,60.74,5089.0,54.7346,54.7346,54.6536,54.6716,5089.0
2015-09-15 13:05:00,60.73,60.74,60.71,60.72,5100.0,54.6626,54.6716,54.6446,54.6536,5100.0
2015-09-15 13:10:00,60.71,60.78,60.7,60.77,4500.0,54.6446,54.7076,54.6356,54.6986,4500.0
2015-09-15 13:15:00,60.76,60.81,60.76,60.78,3480.0,54.6896,54.7346,54.6896,54.7076,3480.0
2015-09-15 13:20:00,60.75,60.81,60.75,60.75,7101.0,54.6806,54.7346,54.6806,54.6806,7101.0
2015-09-15 13:25:00,60.75,60.83,60.74,60.78,7200.0,54.6806,54.7526,54.6716,54.7076,7200.0
2015-09-15 13:30:00,60.82,60.87,60.78,60.79,20860.0,54.7436,54.7886,54.7076,54.7166,20860.0
2015-09-15 13:35:00,60.81,60.83,60.79,60.8,6530.0,54.7346,54.7526,54.7166,54.7256,6530.0
2015-09-15 13:40:00,60.82,60.82,60.79,60.8,10170.0,54.7436,54.7436,54.7166,54.7256,10170.0
2015-09-15 13:45:00,60.8,60.81,60.72,60.73,11277.0,54.7256,54.7346,54.6536,54.6626,11277.0
2015-09-15 13:50:00,60.75,60.75,60.72,60.73,2097.0,54.6806,54.6806,54.6536,54.6626,2097.0
2015-09-15 13:55:00,60.73,60.77,60.7,60.77,4007.0,54.6626,54.6986,54.6356,54.6986,4007.0
2015-09-15 14:00:00,60.77,60.79,60.74,60.74,8453.0,54.6986,54.7166,54.6716,54.6716,8453.0
2015-09-15 14:05:00,60.74,60.8,60.7,60.74,20301.0,54.6716,54.7256,54.6356,54.6716,20301.0
2015-09-15 14:10:00,60.76,60.86,60.76,60.83,6728.0,54.6896,54.7796,54.6896,54.7526,6728.0
2015-09-15 14:15:00,60.82,60.82,60.76,60.76,3606.0,54.7436,54.7436,54.6896,54.6896,3606.0
2015-09-15 14:20:00,60.76,60.78,60.73,60.77,4390.0,54.6896,54.7076,54.6626,54.6986,4390.0
2015-09-15 14:25:00,60.77,60.79,60.74,60.77,4800.0,54.6986,54.7166,54.6716,54.6986,4800.0
2015-09-15 14:30:00,60.78,60.81,60.77,60.78,5100.0,54.7076,54.7346,54.6986,54.7076,5100.0
2015-09-15 14:35:00,60.78,60.8,60.74,60.75,13272.0,54.7076,54.7256,54.6716,54.6806,13272.0
2015-09-15 14:40:00,60.75,60.76,60.73,60.74,8127.0,54.6806,54.6896,54.6626,54.6716,8127.0
2015-09-15 14:45:00,60.74,60.78,60.73,60.76,10300.0,54.6716,54.7076,54.6626,54.6896,10300.0
2015-09-15 14:50:00,60.76,60.78,60.71,60.75,6000.0,54.6896,54.7076,54.6446,54.6806,6000.0
2015-09-15 14:55:00,60.75,60.77,60.73,60.75,8100.0,54.6806,54.6986,54.6626,54.6806,8100.0
2015-09-15 15:00:00,60.75,60.76,60.71,60.72,13657.0,54.6806,54.6896,54.6446,54.6536,13657.0
2015-09-15 15:05:00,60.74,60.77,60.74,60.75,9700.0,54.6716,54.6986,54.6716,54.6806,9700.0
2015-09-15 15:10:00,60.76,60.76,60.73,60.75,17539.0,54.6896,54.6896,54.6626,54.6806,17539.0
2015-09-15 15:15:00,60.75,60.76,60.69,60.69,11215.0,54.6806,54.6896,54.6266,54.6266,11215.0
2015-09-15 15:20:00,60.69,60.76,60.66,60.74,18474.0,54.6266,54.6896,54.5996,54.6716,18474.0
2015-09-15 15:25:00,60.76,60.81,60.74,60.78,15778.0,54.6896,54.7346,54.6716,54.7076,15778.0
2015-09-15 15:30:00,60.75,60.75,60.72,60.73,15092.0,54.6806,54.6806,54.6536,54.6626,15092.0
2015-09-15 15:35:00,60.74,60.75,60.71,60.74,15617.0,54.6716,54.6806,54.6446,54.6716,15617.0
2015-09-15 15:40:00,60.75,60.75,60.7,60.74,10791.0,54.6806,54.6806,54.6356,54.6716,10791.0
2015-09-15 15:45:00,60.74,60.75,60.63,60.66,15411.0,54.6716,54.6806,54.5726,54.5996,15411.0
2015-09-15 15:50:00,60.66,60.74,60.64,60.67,19582.0,54.5996,54.6716,54.5816,54.6086,19582.0
2015-09-15 15:55:00,60.67,60.72,60.65,60.71,28530.0,54.6086,54.6536,54.5906,54.6446,28530.0
2015-09-16 09:30:00,60.64,60.64,60.51,60.59,1958.0,54.5816,54.5816,54.4646,54.5366,1958.0
2015-09-16 09:35:00,60.59,60.69,60.53,60.67,2950.0,54.5366,54.6266,54.4826,54.6086,2950.0
2015-09-16 09:40:00,60.67,60.67,60.55,60.61,6015.0,54.6086,54.6086,54.5006,54.5546,6015.0
2015-09-16 09:45:00,60.64,60.66,60.54,60.54,5400.0,54.5816,54.5996,54.4916,54.4916,5400.0
2015-09-16 09:50:00,60.55,60.64,60.55,60.64,3300.0,54.5006,54.5816,54.5006,54.5816,3300.0
2015-09-16 09:55:00,60.64,60.67,60.62,60.67,3650.0,54.5816,54.6086,54.5636,54.6086,3650.0
2015-09-16 10:00:00,60.67,60.67,60.45,60.45,5281.0,54.6086,54.6086,54.4105,54.4105,5281.0
2015-09-16 10:05:00,60.5,60.65,60.49,60.61,4620.0,54.4555,54.5906,54.4465,54.5546,4620.0
2015-09-16 10:10:00,60.64,60.79,60.62,60.79,7323.0,54.5816,54.7166,54.5636,54.7166,7323.0
2015-09-16 10:15:00,60.79,60.83,60.68,60.68,5466.0,54.7166,54.7526,54.6176,54.6176,5466.0
2015-09-16 10:20:00,60.7,60.74,60.67,60.69,4800.0,54.6356,54.6716,54.6086,54.6266,4800.0
2015-09-16 10:25:00,60.7,60.7,60.64,60.65,2742.0,54.6356,54.6356,54.5816,54.5906,2742.0
2015-09-16 10:30:00,60.64,60.65,60.56,60.57,4017.0,54.5816,54.5906,54.5096,54.5186,4017.0
2015-09-16 10:35:00,60.57,60.57,60.47,60.51,5022.0,54.5186,54.5186,54.4285,54.4646,5022.0
2015-09-16 10:40:00,60.5,60.5,60.42,60.5,3140.0,54.4555,54.4555,54.3835,54.4555,3140.0
2015-09-16 10:45:00,60.5,60.51,60.47,60.48,3264.0,54.4555,54.4646,54.4285,54.4375,3264.0
2015-09-16 10:50:00,60.47,60.51,60.46,60.46,2500.0,54.4285,54.4646,54.4195,54.4195,2500.0
2015-09-16 10:55:00,60.49,60.61,60.48,60.6,4182.0,54.4465,54.5546,54.4375,54.5456,4182.0
2015-09-16 11:00:00,60.6,60.63,60.59,60.62,3300.0,54.5456,54.5726,54.5366,54.5636,3300.0
2015-09-16 11:05:00,60.62,60.71,60.62,60.71,4778.0,54.5636,54.6446,54.5636,54.6446,4778.0
2015-09-16 11:10:00,60.75,60.75,60.67,60.67,6766.0,54.6806,54.6806,54.6086,54.6086,6766.0
2015-09-16 11:15:00,60.67,60.69,60.66,60.68,4769.0,54.6086,54.6266,54.5996,54.6176,4769.0
2015-09-16 11:20:00,60.69,60.77,60.67,60.72,5010.0,54.6266,54.6986,54.6086,54.6536,5010.0
2015-09-16 11:25:00,60.71,60.75,60.69,60.75,3900.0,54.6446,54.6806,54.6266,54.6806,3900.0
2015-09-16 11:30:00,60.75,60.75,60.68,60.69,2200.0,54.6806,54.6806,54.6176,54.6266,2200.0
2015-09-16 11:35:00,60.69,60.7,60.65,60.69,6000.0,54.6266,54.6356,54.5906,54.6266,6000.0
2015-09-16 11:40:00,60.69,60.69,60.6,60.6,4665.0,54.6266,54.6266,54.5456,54.5456,4665.0
2015-09-16 11:45:00,60.62,60.64,60.61,60.64,2972.0,54.5636,54.5816,54.5546,54.5816,2972.0
2015-09-16 11:50:00,60.64,60.69,60.63,60.69,2200.0,54.5816,54.6266,54.5726,54.6266,2200.0
2015-09-16 11:55:00,60.69,60.71,60.69,60.71,4122.0,54.6266,54.6446,54.6266,54.6446,4122.0
2015-09-16 12:00:00,60.7,60.72,60.68,60.69,2539.0,54.6356,54.6536,54.6176,54.6266,2539.0
2015-09-16 12:05:00,60.68,60.68,60.64,60.67,3700.0,54.6176,54.6176,54.5816,54.6086,3700.0
2015-09-16 12:10:00,60.7,60.74,60.7,60.74,2600.0,54.6356,54.6716,54.6356,54.6716,2600.0
2015-09-16 12:15:00,60.74,60.81,60.74,60.8,2000.0,54.6716,54.7346,54.6716,54.7256,2000.0
2015-09-16 12:20:00,60.8,60.82,60.78,60.8,3900.0,54.7256,54.7436,54.7076,54.7256,3900.0
2015-09-16 12:25:00,60.8,60.81,60.78,60.8,2500.0,54.7256,54.7346,54.7076,54.7256,2500.0
2015-09-16 12:30:00,60.79,60.83,60.75,60.83,3961.0,54.7166,54.7526,54.6806,54.7526,3961.0
2015-09-16 12:35:00,60.83,60.85,60.78,60.79,2100.0,54.7526,54.7706,54.7076,54.7166,2100.0
2015-09-16 12:40:00,60.82,60.83,60.8,60.82,3000.0,54.7436,54.7526,54.7256,54.7436,3000.0
2015-09-16 12:45:00,60.82,60.82,60.76,60.76,1300.0,54.7436,54.7436,54.6896,54.6896,1300.0
2015-09-16 12:50:00,60.79,60.84,60.78,60.82,3900.0,54.7166,54.7616,54.7076,54.7436,3900.0
2015-09-16 12:55:00,60.82,60.82,60.77,60.79,4900.0,54.7436,54.7436,54.6986,54.7166,4900.0
2015-09-16 13:00:00,60.77,60.77,60.7,60.71,2556.0,54.6986,54.6986,54.6356,54.6446,2556.0
2015-09-16 13:05:00,60.72,60.76,60.7,60.76,3200.0,54.6536,54.6896,54.6356,54.6896,3200.0
2015-09-16 13:10:00,60.76,60.77,60.72,60.73,3528.0,54.6896,54.6986,54.6536,54.6626,3528.0
2015-09-16 13:15:00,60.73,60.8,60.73,60.78,4255.0,54.6626,54.7256,54.6626,54.7076,4255.0
2015-09-16 13:20:00,60.78,60.79,60.73,60.75,4100.0,54.7076,54.7166,54.6626,54.6806,4100.0
2015-09-16 13:25:00,60.77,60.8,60.75,60.77,2400.0,54.6986,54.7256,54.6806,54.6986,2400.0
2015-09-16 13:30:00,60.76,60.81,60.75,60.78,3400.0,54.6896,54.7346,54.6806,54.7076,3400.0
2015-09-16 13:35:00,60.78,60.81,60.72,60.75,6188.0,54.7076,54.7346,54.6536,54.6806,6188.0
2015-09-16 13:40:00,60.72,60.74,60.71,60.71,2800.0,54.6536,54.6716,54.6446,54.6446,2800.0
2015-09-16 13:45:00,60.7,60.71,60.69,60.7,4400.0,54.6356,54.6446,54.6266,54.6356,4400.0
2015-09-16 13:50:00,60.7,60.74,60.7,60.73,4266.0,54.6356,54.6716,54.6356,54.6626,4266.0
2015-09-16 13:55:00,60.73,60.75,60.72,60.75,4100.0,54.6626,54.6806,54.6536,54.6806,4100.0
2015-09-16 14:00:00,60.74,60.74,60.69,60.73,4608.0,54.6716,54.6716,54.6266,54.6626,4608.0
2015-09-16 14:05:00,60.73,60.73,60.66,60.69,5331.0,54.6626,54.6626,54.5996,54.6266,5331.0
2015-09-16 14:10:00,60.67,60.7,60.65,60.65,5013.0,54.6086,54.6356,54.5906,54.5906,5013.0
2015-09-16 14:15:00,60.65,60.66,60.61,60.63,4526.0,54.5906,54.5996,54.5546,54.5726,4526.0
2015-09-16 14:20:00,60.66,60.66,60.55,60.61,5186.0,54.5996,54.5996,54.5006,54.5546,5186.0
2015-09-16 14:25:00,60.59,60.6,60.58,60.6,4566.0,54.5366,54.5456,54.5276,54.5456,4566.0
2015-09-16 14:30:00,60.6,60.64,60.58,60.64,6017.0,54.5456,54.5816,54.5276,54.5816,6017.0
2015-09-16 14:35:00,60.65,60.68,60.64,60.65,5661.0,54.5906,54.6176,54.5816,54.5906,5661.0
2015-09-16 14:40:00,60.64,60.71,60.64,60.7,2715.0,54.5816,54.6446,54.5816,54.6356,2715.0
2015-09-16 14:45:00,60.73,60.76,60.7,60.7,8100.0,54.6626,54.6896,54.6356,54.6356,8100.0
2015-09-16 14:50:00,60.71,60.75,60.7,60.72,18912.0,54.6446,54.6806,54.6356,54.6536,18912.0
2015-09-16 14:55:00,60.72,60.78,60.72,60.75,18959.0,54.6536,54.7076,54.6536,54.6806,18959.0
2015-09-16 15:00:00,60.76,60.81,60.74,60.79,6726.0,54.6896,54.7346,54.6716,54.7166,6726.0
2015-09-16 15:05:00,60.8,60.85,60.76,60.76,13314.0,54.7256,54.7706,54.6896,54.6896,13314.0
2015-09-16 15:10:00,60.77,60.82,60.72,60.75,10922.0,54.6986,54.7436,54.6536,54.6806,10922.0
2015-09-16 15:15:00,60.74,60.76,60.72,60.73,13031.0,54.6716,54.6896,54.6536,54.6626,13031.0
2015-09-16 15:20:00,60.73,60.79,60.73,60.75,14206.0,54.6626,54.7166,54.6626,54.6806,14206.0
2015-09-16 15:25:00,60.76,60.76,60.69,60.69,17895.0,54.6896,54.6896,54.6266,54.6266,17895.0
2015-09-16 15:30:00,60.7,60.72,60.67,60.68,13178.0,54.6356,54.6536,54.6086,54.6176,13178.0
2015-09-16 15:35:00,60.68,60.75,60.65,60.73,19244.0,54.6176,54.6806,54.5906,54.6626,19244.0
2015-09-16 15:40:00,60.73,60.75,60.7,60.7,8878.0,54.6626,54.6806,54.6356,54.6356,8878.0
2015-09-16 15:45:00,60.69,60.69,60.63,60.63,12307.0,54.6266,54.6266,54.5726,54.5726,12307.0
2015-09-16 15:50:00,60.63,60.69,60.62,60.69,18385.0,54.5726,54.6266,54.5636,54.6266,18385.0
2015-09-16 15:55:00,60.68,60.75,60.65,60.65,28777.0,54.6176,54.6806,54.5906,54.5906,28777.0
2015-09-17 09:30:00,60.74,60.86,60.7,60.81,4164.0,54.6716,54.7796,54.6356,54.7346,4164.0
2015-09-17 09:35:00,60.82,60.89,60.8,60.86,6202.0,54.7436,54.8066,54.7256,54.7796,6202.0
2015-09-17 09:40:00,60.85,60.92,60.82,60.87,7186.0,54.7706,54.8336,54.7436,54.7886,7186.0
2015-09-17 09:45:00,60.88,60.97,60.85,60.91,4391.0,54.7976,54.8786,54.7706,54.8246,4391.0
2015-09-17 09:50:00,60.91,60.94,60.89,60.93,2700.0,54.8246,54.8516,54.8066,54.8426,2700.0
2015-09-17 09:55:00,60.93,60.96,60.9,60.95,5865.0,54.8426,54.8696,54.8156,54.8606,5865.0
2015-09-17 10:00:00,60.94,61.09,60.91,61.09,7020.0,54.8516,54.9866,54.8246,54.9866,7020.0
2015-09-17 10:05:00,61.09,61.13,61.09,61.13,5059.0,54.9866,55.0226,54.9866,55.0226,5059.0
2015-09-17 10:10:00,61.12,61.15,61.04,61.13,5602.0,55.0136,55.0406,54.9416,55.0226,5602.0
2015-09-17 10:15:00,61.13,61.21,61.13,61.18,6501.0,55.0226,55.0946,55.0226,55.0676,6501.0
2015-09-17 10:20:00,61.2,61.25,61.19,61.21,8761.0,55.0856,55.1306,55.0766,55.0946,8761.0
2015-09-17 10:25:00,61.21,61.21,61.1,61.12,3100.0,55.0946,55.0946,54.9956,55.0136,3100.0
2015-09-17 10:30:00,61.12,61.12,60.99,61.04,7861.0,55.0136,55.0136,54.8966,54.9416,7861.0
2015-09-17 10:35:00,61.05,61.14,61.03,61.14,10944.0,54.9506,55.0316,54.9326,55.0316,10944.0
2015-09-17 10:40:00,61.15,61.22,61.13,61.19,6600.0,55.0406,55.1036,55.0226,55.0766,6600.0
2015-09-17 10:45:00,61.19,61.26,61.17,61.26,4500.0,55.0766,55.1396,55.0586,55.1396,4500.0
2015-09-17 10:50:00,61.26,61.26,61.2,61.25,4600.0,55.1396,55.1396,55.0856,55.1306,4600.0
2015-09-17 10:55:00,61.25,61.27,61.23,61.24,6380.0,55.1306,55.1486,55.1126,55.1216,6380.0
2015-09-17 11:00:00,61.24,61.25,61.22,61.22,3700.0,55.1216,55.1306,55.1036,55.1036,3700.0
2015-09-17 11:05:00,61.22,61.26,61.22,61.26,7000.0,55.1036,55.1396,55.1036,55.1396,7000.0
2015-09-17 11:10:00,61.26,61.31,61.25,61.27,4100.0,55.1396,55.1846,55.1306,55.1486,4100.0
2015-09-17 11:15:00,61.26,61.31,61.24,61.25,5603.0,55.1396,55.1846,55.1216,55.1306,5603.0
2015-09-17 11:20:00,61.25,61.27,61.24,61.27,3200.0,55.1306,55.1486,55.1216,55.1486,3200.0
2015-09-17 11:25:00,61.27,61.28,61.2,61.22,6309.0,55.1486,55.1576,55.0856,55.1036,6309.0
2015-09-17 11:30:00,61.24,61.28,61.24,61.28,2400.0,55.1216,55.1576,55.1216,55.1576,2400.0
2015-09-17 11:35:00,61.28,61.32,61.25,61.25,4972.0,55.1576,55.1936,55.1306,55.1306,4972.0
2015-09-17 11:40:00,61.26,61.3,61.26,61.29,3527.0,55.1396,55.1756,55.1396,55.1666,3527.0
2015-09-17 11:45:00,61.29,61.31,61.27,61.27,6534.0,55.1666,55.1846,55.1486,55.1486,6534.0
2015-09-17 11:50:00,61.27,61.27,61.25,61.25,3799.0,55.1486,55.1486,55.1306,55.1306,3799.0
2015-09-17 11:55:00,61.24,61.24,61.21,61.21,2616.0,55.1216,55.1216,55.0946,55.0946,2616.0
2015-09-17 12:00:00,61.21,61.23,61.2,61.2,3100.0,55.0946,55.1126,55.0856,55.0856,3100.0
2015-09-17 12:05:00,61.19,61.21,61.18,61.21,3800.0,55.0766,55.0946,55.0676,55.0946,3800.0
2015-09-17 12:10:00,61.2,61.2,61.16,61.17,2100.0,55.0856,55.0856,55.0496,55.0586,2100.0
2015-09-17 12:15:00,61.19,61.27,61.18,61.18,15535.0,55.0766,55.1486,55.0676,55.0676,15535.0
2015-09-17 12:20:00,61.17,61.21,61.17,61.21,1922.0,55.0586,55.0946,55.0586,55.0946,1922.0
2015-09-17 12:25:00,61.2,61.24,61.2,61.24,6452.0,55.0856,55.1216,55.0856,55.1216,6452.0
2015-09-17 12:30:00,61.24,61.26,61.22,61.22,5134.0,55.1216,55.1396,55.1036,55.1036,5134.0
2015-09-17 12:35:00,61.22,61.23,61.22,61.23,1577.0,55.1036,55.1126,55.1036,55.1126,1577.0
2015-09-17 12:40:00,61.22,61.25,61.19,61.2,6101.0,55.1036,55.1306,55.0766,55.0856,6101.0
2015-09-17 12:45:00,61.21,61.21,61.18,61.2,6200.0,55.0946,55.0946,55.0676,55.0856,6200.0
2015-09-17 12:50:00,61.21,61.22,61.2,61.22,2200.0,55.0946,55.1036,55.0856,55.1036,2200.0
2015-09-17 12:55:00,61.23,61.31,61.22,61.28,4666.0,55.1126,55.1846,55.1036,55.1576,4666.0
2015-09-17 13:00:00,61.28,61.29,61.26,61.26,2200.0,55.1576,55.1666,55.1396,55.1396,2200.0
2015-09-17 13:05:00,61.26,61.3,61.25,61.29,5400.0,55.1396,55.1756,55.1306,55.1666,5400.0
2015-09-17 13:10:00,61.28,61.3,61.27,61.29,3625.0,55.1576,55.1756,55.1486,55.1666,3625.0
2015-09-17 13:15:00,61.3,61.33,61.28,61.33,6900.0,55.1756,55.2026,55.1576,55.2026,6900.0
2015-09-17 13:20:00,61.34,61.39,61.32,61.32,6040.0,55.2116,55.2566,55.1936,55.1936,6040.0
2015-09-17 13:25:00,61.33,61.4,61.32,61.32,3289.0,55.2026,55.2656,55.1936,55.1936,3289.0
2015-09-17 13:30:00,61.34,61.38,61.34,61.38,1600.0,55.2116,55.2476,55.2116,55.2476,1600.0
2015-09-17 13:35:00,61.4,61.4,61.35,61.35,4781.0,55.2656,55.2656,55.2206,55.2206,4781.0
2015-09-17 13:40:00,61.35,61.38,61.34,61.37,4024.0,55.2206,55.2476,55.2116,55.2386,4024.0
2015-09-17 13:45:00,61.38,61.39,61.37,61.37,4296.0,55.2476,55.2566,55.2386,55.2386,4296.0
2015-09-17 13:50:00,61.37,61.41,61.36,61.41,2601.0,55.2386,55.2746,55.2296,55.2746,2601.0
2015-09-17 13:55:00,61.41,61.41,61.27,61.27,6001.0,55.2746,55.2746,55.1486,55.1486,6001.0
2015-09-17 14:00:00,61.36,61.48,61.04,61.06,9587.0,55.2296,55.3376,54.9416,54.9596,9587.0
2015-09-17 14:05:00,61.05,61.25,61.04,61.25,5413.0,54.9506,55.1306,54.9416,55.1306,5413.0
2015-09-17 14:10:00,61.3,61.41,61.3,61.32,6454.0,55.1756,55.2746,55.1756,55.1936,6454.0
2015-09-17 14:15:00,61.32,61.44,61.29,61.4,6487.0,55.1936,55.3016,55.1666,55.2656,6487.0
2015-09-17 14:20:00,61.39,61.39,61.2,61.23,3780.0,55.2566,55.2566,55.0856,55.1126,3780.0
2015-09-17 14:25:00,61.26,61.29,61.18,61.18,4900.0,55.1396,55.1666,55.0676,55.0676,4900.0
2015-09-17 14:30:00,61.22,61.31,61.22,61.3,7425.0,55.1036,55.1846,55.1036,55.1756,7425.0
2015-09-17 14:35:00,61.32,61.32,61.22,61.26,7818.0,55.1936,55.1936,55.1036,55.1396,7818.0
2015-09-17 14:40:00,61.24,61.42,61.24,61.42,6649.0,55.1216,55.2836,55.1216,55.2836,6649.0
2015-09-17 14:45:00,61.41,61.63,61.4,61.6,11791.0,55.2746,55.4727,55.2656,55.4457,11791.0
2015-09-17 14:50:00,61.61,61.65,61.57,61.65,3000.0,55.4547,55.4907,55.4186,55.4907,3000.0
2015-09-17 14:55:00,61.63,61.63,61.54,61.59,5466.0,55.4727,55.4727,55.3916,55.4366,5466.0
2015-09-17 15:00:00,61.6,61.64,61.46,61.47,7638.0,55.4457,55.4817,55.3196,55.3286,7638.0
2015-09-17 15:05:00,61.47,61.47,61.31,61.33,6965.0,55.3286,55.3286,55.1846,55.2026,6965.0
2015-09-17 15:10:00,61.32,61.35,61.07,61.09,7600.0,55.1936,55.2206,54.9686,54.9866,7600.0
2015-09-17 15:15:00,61.03,61.13,61.03,61.07,11464.0,54.9326,55.0226,54.9326,54.9686,11464.0
2015-09-17 15:20:00,61.07,61.07,60.74,60.9,11060.0,54.9686,54.9686,54.6716,54.8156,11060.0
2015-09-17 15:25:00,60.88,60.98,60.88,60.92,8213.0,54.7976,54.8876,54.7976,54.8336,8213.0
2015-09-17 15:30:00,60.94,61.11,60.9,61.09,12100.0,54.8516,55.0046,54.8156,54.9866,12100.0
2015-09-17 15:35:00,61.11,61.11,60.87,60.94,9519.0,55.0046,55.0046,54.7886,54.8516,9519.0
2015-09-17 15:40:00,60.93,60.97,60.87,60.89,6200.0,54.8426,54.8786,54.7886,54.8066,6200.0
2015-09-17 15:45:00,60.9,60.94,60.76,60.84,14605.0,54.8156,54.8516,54.6896,54.7616,14605.0
2015-09-17 15:50:00,60.83,60.85,60.63,60.64,24134.0,54.7526,54.7706,54.5726,54.5816,24134.0
2015-09-17 15:55:00,60.63,60.72,60.59,60.71,35317.0,54.5726,54.6536,54.5366,54.6446,35317.0
2015-09-18 09:30:00,59.93,60.19,59.83,60.03,88893.0,53.9425,54.1765,53.8525,54.0325,88893.0
2015-09-18 09:35:00,60.04,60.14,60.04,60.13,5400.0,54.0415,54.1315,54.0415,54.1225,5400.0
2015-09-18 09:40:00,60.17,60.17,60.02,60.02,9349.0,54.1585,54.1585,54.0235,54.0235,9349.0
2015-09-18 09:45:00,60.06,60.14,59.85,59.93,9527.0,54.0595,54.1315,53.8705,53.9425,9527.0
2015-09-18 09:50:00,59.94,59.94,59.83,59.89,4539.0,53.9515,53.9515,53.8525,53.9065,4539.0
2015-09-18 09:55:00,59.91,59.97,59.86,59.86,4023.0,53.9245,53.9785,53.8795,53.8795,4023.0
2015-09-18 10:00:00,59.88,59.93,59.8,59.9,7085.0,53.8975,53.9425,53.8255,53.9155,7085.0
2015-09-18 10:05:00,59.93,60.04,59.93,59.95,3400.0,53.9425,54.0415,53.9425,53.9605,3400.0
2015-09-18 10:10:00,59.95,60.15,59.95,60.09,6362.0,53.9605,54.1405,53.9605,54.0865,6362.0
2015-09-18 10:15:00,60.08,60.12,60.05,60.05,8650.0,54.0775,54.1135,54.0505,54.0505,8650.0
2015-09-18 10:20:00,60.05,60.14,60.02,60.13,3477.0,54.0505,54.1315,54.0235,54.1225,3477.0
2015-09-18 10:25:00,60.17,60.4,60.17,60.39,4280.0,54.1585,54.3655,54.1585,54.3565,4280.0
2015-09-18 10:30:00,60.39,60.43,60.31,60.37,6662.0,54.3565,54.3925,54.2845,54.3385,6662.0
2015-09-18 10:35:00,60.35,60.35,60.1,60.14,7107.0,54.3205,54.3205,54.0955,54.1315,7107.0
2015-09-18 10:40:00,60.11,60.14,59.99,60.07,5101.0,54.1045,54.1315,53.9965,54.0685,5101.0
2015-09-18 10:45:00,60.09,60.18,60.08,60.13,6785.0,54.0865,54.1675,54.0775,54.1225,6785.0
2015-09-18 10:50:00,60.12,60.26,60.12,60.26,5524.0,54.1135,54.2395,54.1135,54.2395,5524.0
2015-09-18 10:55:00,60.26,60.34,60.22,60.34,4983.0,54.2395,54.3115,54.2035,54.3115,4983.0
2015-09-18 11:00:00,60.36,60.45,60.33,60.41,11607.0,54.3295,54.4105,54.3025,54.3745,11607.0
2015-09-18 11:05:00,60.4,60.45,60.38,60.45,6262.0,54.3655,54.4105,54.3475,54.4105,6262.0
2015-09-18 11:10:00,60.43,60.46,60.42,60.45,8443.0,54.3925,54.4195,54.3835,54.4105,8443.0
2015-09-18 11:15:00,60.44,60.44,60.33,60.4,4885.0,54.4015,54.4015,54.3025,54.3655,4885.0
2015-09-18 11:20:00,60.4,60.46,60.39,60.43,6900.0,54.3655,54.4195,54.3565,54.3925,6900.0
2015-09-18 11:25:00,60.41,60.46,60.33,60.36,4563.0,54.3745,54.4195,54.3025,54.3295,4563.0
2015-09-18 11:30:00,60.33,60.41,60.33,60.39,4000.0,54.3025,54.3745,54.3025,54.3565,4000.0
2015-09-18 11:35:00,60.37,60.44,60.34,60.44,4500.0,54.3385,54.4015,54.3115,54.4015,4500.0
2015-09-18 11:40:00,60.43,60.46,60.42,60.46,4000.0,54.3925,54.4195,54.3835,54.4195,4000.0
2015-09-18 11:45:00,60.46,60.56,60.45,60.56,5450.0,54.4195,54.5096,54.4105,54.5096,5450.0
2015-09-18 11:50:00,60.61,60.62,60.51,60.52,5000.0,54.5546,54.5636,54.4646,54.4736,5000.0
2015-09-18 11:55:00,60.52,60.54,60.49,60.52,6376.0,54.4736,54.4916,54.4465,54.4736,6376.0
2015-09-18 12:00:00,60.5,60.53,60.45,60.49,2900.0,54.4555,54.4826,54.4105,54.4465,2900.0
2015-09-18 12:05:00,60.48,60.5,60.38,60.39,13797.0,54.4375,54.4555,54.3475,54.3565,13797.0
2015-09-18 12:10:00,60.39,60.39,60.22,60.23,5930.0,54.3565,54.3565,54.2035,54.2125,5930.0
2015-09-18 12:15:00,60.22,60.29,60.22,60.29,4500.0,54.2035,54.2665,54.2035,54.2665,4500.0
2015-09-18 12:20:00,60.27,60.28,60.11,60.13,8200.0,54.2485,54.2575,54.1045,54.1225,8200.0
2015-09-18 12:25:00,60.14,60.27,60.14,60.27,2450.0,54.1315,54.2485,54.1315,54.2485,2450.0
2015-09-18 12:30:00,60.29,60.31,60.25,60.3,3900.0,54.2665,54.2845,54.2305,54.2755,3900.0
2015-09-18 12:35:00,60.33,60.39,60.32,60.33,4307.0,54.3025,54.3565,54.2935,54.3025,4307.0
2015-09-18 12:40:00,60.36,60.36,60.32,60.33,2800.0,54.3295,54.3295,54.2935,54.3025,2800.0
2015-09-18 12:45:00,60.33,60.33,60.28,60.32,2400.0,54.3025,54.3025,54.2575,54.2935,2400.0
2015-09-18 12:50:00,60.32,60.38,60.32,60.35,3004.0,54.2935,54.3475,54.2935,54.3205,3004.0
2015-09-18 12:55:00,60.35,60.39,60.34,60.39,4302.0,54.3205,54.3565,54.3115,54.3565,4302.0
2015-09-18 13:00:00,60.39,60.49,60.33,60.47,4200.0,54.3565,54.4465,54.3025,54.4285,4200.0
2015-09-18 13:05:00,60.47,60.48,60.4,60.46,3327.0,54.4285,54.4375,54.3655,54.4195,3327.0
2015-09-18 13:10:00,60.46,60.47,60.29,60.31,39775.0,54.4195,54.4285,54.2665,54.2845,39775.0
2015-09-18 13:15:00,60.29,60.29,60.24,60.25,4700.0,54.2665,54.2665,54.2215,54.2305,4700.0
2015-09-18 13:20:00,60.25,60.29,60.22,60.23,30162.0,54.2305,54.2665,54.2035,54.2125,30162.0
2015-09-18 13:25:00,60.23,60.32,60.21,60.32,3300.0,54.2125,54.2935,54.1945,54.2935,3300.0
2015-09-18 13:30:00,60.32,60.34,60.3,60.3,2400.0,54.2935,54.3115,54.2755,54.2755,2400.0
2015-09-18 13:35:00,60.3,60.33,60.29,60.33,3612.0,54.2755,54.3025,54.2665,54.3025,3612.0
2015-09-18 13:40:00,60.34,60.46,60.33,60.43,4395.0,54.3115,54.4195,54.3025,54.3925,4395.0
2015-09-18 13:45:00,60.43,60.44,60.33,60.33,5600.0,54.3925,54.4015,54.3025,54.3025,5600.0
2015-09-18 13:50:00,60.33,60.33,60.21,60.21,6643.0,54.3025,54.3025,54.1945,54.1945,6643.0
2015-09-18 13:55:00,60.19,60.2,60.12,60.17,5805.0,54.1765,54.1855,54.1135,54.1585,5805.0
2015-09-18 14:00:00,60.15,60.22,60.14,60.2,3700.0,54.1405,54.2035,54.1315,54.1855,3700.0
2015-09-18 14:05:00,60.2,60.27,60.2,60.25,6082.0,54.1855,54.2485,54.1855,54.2305,6082.0
2015-09-18 14:10:00,60.24,60.31,60.2,60.3,5467.0,54.2215,54.2845,54.1855,54.2755,5467.0
2015-09-18 14:15:00,60.3,60.35,60.28,60.34,3000.0,54.2755,54.3205,54.2575,54.3115,3000.0
2015-09-18 14:20:00,60.36,60.45,60.35,60.44,7738.0,54.3295,54.4105,54.3205,54.4015,7738.0
2015-09-18 14:25:00,60.45,60.47,60.44,60.44,4605.0,54.4105,54.4285,54.4015,54.4015,4605.0
2015-09-18 14:30:00,60.45,60.45,60.35,60.37,9506.0,54.4105,54.4105,54.3205,54.3385,9506.0
2015-09-18 14:35:00,60.37,60.37,60.27,60.37,7100.0,54.3385,54.3385,54.2485,54.3385,7100.0
2015-09-18 14:40:00,60.36,60.44,60.33,60.33,4929.0,54.3295,54.4015,54.3025,54.3025,4929.0
2015-09-18 14:45:00,60.36,60.36,60.2,60.27,12806.0,54.3295,54.3295,54.1855,54.2485,12806.0
2015-09-18 14:50:00,60.27,60.31,60.2,60.25,8363.0,54.2485,54.2845,54.1855,54.2305,8363.0
2015-09-18 14:55:00,60.24,60.36,60.18,60.34,14475.0,54.2215,54.3295,54.1675,54.3115,14475.0
2015-09-18 15:00:00,60.37,60.38,60.13,60.2,14902.0,54.3385,54.3475,54.1225,54.1855,14902.0
2015-09-18 15:05:00,60.19,60.31,60.18,60.23,11333.0,54.1765,54.2845,54.1675,54.2125,11333.0
2015-09-18 15:10:00,60.2,60.31,60.13,60.25,15276.0,54.1855,54.2845,54.1225,54.2305,15276.0
2015-09-18 15:15:00,60.26,60.28,60.18,60.22,8000.0,54.2395,54.2575,54.1675,54.2035,8000.0
2015-09-18 15:20:00,60.23,60.23,60.1,60.13,13900.0,54.2125,54.2125,54.0955,54.1225,13900.0
2015-09-18 15:25:00,60.12,60.14,60.06,60.09,15199.0,54.1135,54.1315,54.0595,54.0865,15199.0
2015-09-18 15:30:00,60.08,60.15,60.08,60.13,19833.0,54.0775,54.1405,54.0775,54.1225,19833.0
2015-09-18 15:35:00,60.14,60.14,60.05,60.06,26713.0,54.1315,54.1315,54.0505,54.0595,26713.0
2015-09-18 15:40:00,60.06,60.1,60.04,60.06,25101.0,54.0595,54.0955,54.0415,54.0595,25101.0
2015-09-18 15:45:00,60.05,60.14,59.96,59.99,85455.0,54.0505,54.1315,53.9695,53.9965,85455.0
2015-09-18 15:50:00,59.98,60.05,59.92,60.01,68264.0,53.9875,54.0505,53.9335,54.0145,68264.0
2015-09-18 15:55:00,60.03,60.15,59.9,60.12,115778.0,54.0325,54.1405,53.9155,54.1135,115778.0
2015-09-21 09:30:00,60.43,60.67,59.55,60.56,8789.0,54.3925,54.6086,53.6005,54.5096,8789.0
2015-09-21 09:35:00,60.55,61.01,60.55,60.96,11108.0,54.5006,54.9146,54.5006,54.8696,11108.0
2015-09-21 09:40:00,60.96,61.15,60.86,61.15,6900.0,54.8696,55.0406,54.7796,55.0406,6900.0
2015-09-21 09:45:00,61.25,61.46,61.21,61.38,8749.0,55.1306,55.3196,55.0946,55.2476,8749.0
2015-09-21 09:50:00,61.39,61.52,61.39,61.49,7388.0,55.2566,55.3736,55.2566,55.3466,7388.0
2015-09-21 09:55:00,61.49,61.65,61.4,61.65,13261.0,55.3466,55.4907,55.2656,55.4907,13261.0
2015-09-21 10:00:00,61.66,61.66,61.52,61.63,6365.0,55.4997,55.4997,55.3736,55.4727,6365.0
2015-09-21 10:05:00,61.65,61.91,61.65,61.82,6310.0,55.4907,55.7247,55.4907,55.6437,6310.0
2015-09-21 10:10:00,61.83,61.97,61.78,61.95,6506.0,55.6527,55.7787,55.6077,55.7607,6506.0
2015-09-21 10:15:00,61.95,62.1,61.87,62.05,8724.0,55.7607,55.8957,55.6887,55.8507,8724.0
2015-09-21 10:20:00,62.1,62.23,62.1,62.23,8334.0,55.8957,56.0127,55.8957,56.0127,8334.0
2015-09-21 10:25:00,62.24,62.24,61.98,61.99,5411.0,56.0217,56.0217,55.7877,55.7967,5411.0
2015-09-21 10:30:00,61.98,62.19,61.98,62.19,7129.0,55.7877,55.9767,55.7877,55.9767,7129.0
2015-09-21 10:35:00,62.19,62.38,62.18,62.25,7870.0,55.9767,56.1477,55.9677,56.0307,7870.0
2015-09-21 10:40:00,62.24,62.24,62.14,62.17,4400.0,56.0217,56.0217,55.9317,55.9587,4400.0
2015-09-21 10:45:00,62.19,62.19,62.05,62.09,7719.0,55.9767,55.9767,55.8507,55.8867,7719.0
2015-09-21 10:50:00,62.1,62.15,62.07,62.1,4600.0,55.8957,55.9407,55.8687,55.8957,4600.0
2015-09-21 10:55:00,62.1,62.1,62.02,62.09,6713.0,55.8957,55.8957,55.8237,55.8867,6713.0
2015-09-21 11:00:00,62.11,62.14,62.05,62.09,10071.0,55.9047,55.9317,55.8507,55.8867,10071.0
2015-09-21 11:05:00,62.1,62.16,62.03,62.03,10511.0,55.8957,55.9497,55.8327,55.8327,10511.0
2015-09-21 11:10:00,62.02,62.15,62.02,62.15,3800.0,55.8237,55.9407,55.8237,55.9407,3800.0
2015-09-21 11:15:00,62.13,62.13,62.01,62.02,6213.0,55.9227,55.9227,55.8147,55.8237,6213.0
2015-09-21 11:20:00,62.02,62.07,61.96,62.05,4301.0,55.8237,55.8687,55.7697,55.8507,4301.0
2015-09-21 11:25:00,62.07,62.09,62.03,62.07,7717.0,55.8687,55.8867,55.8327,55.8687,7717.0
2015-09-21 11:30:00,62.08,62.11,61.91,61.92,8300.0,55.8777,55.9047,55.7247,55.7337,8300.0
2015-09-21 11:35:00,61.89,61.95,61.89,61.92,3301.0,55.7067,55.7607,55.7067,55.7337,3301.0
2015-09-21 11:40:00,61.92,61.97,61.91,61.94,5556.0,55.7337,55.7787,55.7247,55.7517,5556.0
2015-09-21 11:45:00,61.93,61.98,61.89,61.91,8000.0,55.7427,55.7877,55.7067,55.7247,8000.0
2015-09-21 11:50:00,61.93,61.96,61.9,61.9,6456.0,55.7427,55.7697,55.7157,55.7157,6456.0
2015-09-21 11:55:00,61.9,61.91,61.82,61.85,3880.0,55.7157,55.7247,55.6437,55.6707,3880.0
2015-09-21 12:00:00,61.87,61.9,61.64,61.65,5270.0,55.6887,55.7157,55.4817,55.4907,5270.0
2015-09-21 12:05:00,61.62,61.68,61.62,61.68,3000.0,55.4637,55.5177,55.4637,55.5177,3000.0
2015-09-21 12:10:00,61.68,61.69,61.65,61.68,1920.0,55.5177,55.5267,55.4907,55.5177,1920.0
2015-09-21 12:15:00,61.7,61.74,61.7,61.73,3070.0,55.5357,55.5717,55.5357,55.5627,3070.0
2015-09-21 12:20:00,61.73,61.8,61.69,61.77,6098.0,55.5627,55.6257,55.5267,55.5987,6098.0
2015-09-21 12:25:00,61.78,61.81,61.76,61.79,3300.0,55.6077,55.6347,55.5897,55.6167,3300.0
2015-09-21 12:30:00,61.79,61.8,61.66,61.7,3700.0,55.6167,55.6257,55.4997,55.5357,3700.0
2015-09-21 12:35:00,61.68,61.68,61.63,61.66,6249.0,55.5177,55.5177,55.4727,55.4997,6249.0
2015-09-21 12:40:00,61.68,61.73,61.68,61.73,800.0,55.5177,55.5627,55.5177,55.5627,800.0
2015-09-21 12:45:00,61.74,61.79,61.74,61.75,4500.0,55.5717,55.6167,55.5717,55.5807,4500.0
2015-09-21 12:50:00,61.75,61.75,61.49,61.53,7423.0,55.5807,55.5807,55.3466,55.3826,7423.0
2015-09-21 12:55:00,61.52,61.62,61.52,61.61,4700.0,55.3736,55.4637,55.3736,55.4547,4700.0
2015-09-21 13:00:00,61.61,61.67,61.61,61.66,3900.0,55.4547,55.5087,55.4547,55.4997,3900.0
2015-09-21 13:05:00,61.65,61.78,61.65,61.78,5373.0,55.4907,55.6077,55.4907,55.6077,5373.0
2015-09-21 13:10:00,61.78,61.8,61.74,61.8,5605.0,55.6077,55.6257,55.5717,55.6257,5605.0
2015-09-21 13:15:00,61.79,61.95,61.79,61.95,3645.0,55.6167,55.7607,55.6167,55.7607,3645.0
2015-09-21 13:20:00,61.95,62.0,61.93,61.95,7032.0,55.7607,55.8057,55.7427,55.7607,7032.0
2015-09-21 13:25:00,61.95,62.0,61.95,61.98,7687.0,55.7607,55.8057,55.7607,55.7877,7687.0
2015-09-21 13:30:00,61.97,61.97,61.85,61.86,5350.0,55.7787,55.7787,55.6707,55.6797,5350.0
2015-09-21 13:35:00,61.85,61.98,61.85,61.98,4080.0,55.6707,55.7877,55.6707,55.7877,4080.0
2015-09-21 13:40:00,62.0,62.01,61.95,61.99,5877.0,55.8057,55.8147,55.7607,55.7967,5877.0
2015-09-21 13:45:00,61.98,61.98,61.91,61.91,4447.0,55.7877,55.7877,55.7247,55.7247,4447.0
2015-09-21 13:50:00,61.9,61.9,61.83,61.87,6327.0,55.7157,55.7157,55.6527,55.6887,6327.0
2015-09-21 13:55:00,61.88,61.89,61.82,61.82,3300.0,55.6977,55.7067,55.6437,55.6437,3300.0
2015-09-21 14:00:00,61.83,61.91,61.83,61.86,11978.0,55.6527,55.7247,55.6527,55.6797,11978.0
2015-09-21 14:05:00,61.88,61.88,61.79,61.79,7123.0,55.6977,55.6977,55.6167,55.6167,7123.0
2015-09-21 14:10:00,61.76,61.76,61.6,61.64,9100.0,55.5897,55.5897,55.4457,55.4817,9100.0
2015-09-21 14:15:00,61.63,61.73,61.63,61.66,8520.0,55.4727,55.5627,55.4727,55.4997,8520.0
2015-09-21 14:20:00,61.66,61.73,61.66,61.67,7900.0,55.4997,55.5627,55.4997,55.5087,7900.0
2015-09-21 14:25:00,61.67,61.71,61.65,61.66,9074.0,55.5087,55.5447,55.4907,55.4997,9074.0
2015-09-21 14:30:00,61.65,61.68,61.6,61.68,15129.0,55.4907,55.5177,55.4457,55.5177,15129.0
2015-09-21 14:35:00,61.71,61.72,61.69,61.71,10367.0,55.5447,55.5537,55.5267,55.5447,10367.0
2015-09-21 14:40:00,61.72,61.74,61.65,61.68,9000.0,55.5537,55.5717,55.4907,55.5177,9000.0
2015-09-21 14:45:00,61.67,61.75,61.61,61.75,10771.0,55.5087,55.5807,55.4547,55.5807,10771.0
2015-09-21 14:50:00,61.77,61.92,61.77,61.91,9615.0,55.5987,55.7337,55.5987,55.7247,9615.0
2015-09-21 14:55:00,61.92,61.93,61.81,61.84,10043.0,55.7337,55.7427,55.6347,55.6617,10043.0
2015-09-21 15:00:00,61.82,61.89,61.8,61.86,11460.0,55.6437,55.7067,55.6257,55.6797,11460.0
2015-09-21 15:05:00,61.85,61.89,61.82,61.89,11115.0,55.6707,55.7067,55.6437,55.7067,11115.0
2015-09-21 15:10:00,61.89,61.92,61.88,61.91,10611.0,55.7067,55.7337,55.6977,55.7247,10611.0
2015-09-21 15:15:00,61.9,61.96,61.9,61.94,17340.0,55.7157,55.7697,55.7157,55.7517,17340.0
2015-09-21 15:20:00,61.94,61.95,61.88,61.88,11769.0,55.7517,55.7607,55.6977,55.6977,11769.0
2015-09-21 15:25:00,61.88,61.91,61.83,61.9,13864.0,55.6977,55.7247,55.6527,55.7157,13864.0
2015-09-21 15:30:00,61.9,61.92,61.68,61.71,14985.0,55.7157,55.7337,55.5177,55.5447,14985.0
2015-09-21 15:35:00,61.68,61.72,61.66,61.71,17701.0,55.5177,55.5537,55.4997,55.5447,17701.0
2015-09-21 15:40:00,61.72,61.76,61.7,61.74,14374.0,55.5537,55.5897,55.5357,55.5717,14374.0
2015-09-21 15:45:00,61.76,61.79,61.7,61.75,16863.0,55.5897,55.6167,55.5357,55.5807,16863.0
2015-09-21 15:50:00,61.74,61.74,61.67,61.69,20159.0,55.5717,55.5717,55.5087,55.5267,20159.0
2015-09-21 15:55:00,61.69,61.81,61.68,61.8,39714.0,55.5267,55.6347,55.5177,55.6257,39714.0
2015-09-22 09:30:00,61.01,61.1,61.01,61.04,4609.0,54.9146,54.9956,54.9146,54.9416,4609.0
2015-09-22 09:35:00,60.9,61.03,60.79,60.98,5632.0,54.8156,54.9326,54.7166,54.8876,5632.0
2015-09-22 09:40:00,61.05,61.14,61.04,61.07,6462.0,54.9506,55.0316,54.9416,54.9686,6462.0
2015-09-22 09:45:00,61.06,61.08,61.0,61.0,7632.0,54.9596,54.9776,54.9056,54.9056,7632.0
2015-09-22 09:50:00,61.0,61.0,60.91,60.99,3621.0,54.9056,54.9056,54.8246,54.8966,3621.0
2015-09-22 09:55:00,60.99,61.11,60.98,60.98,7112.0,54.8966,55.0046,54.8876,54.8876,7112.0
2015-09-22 10:00:00,61.02,61.12,60.99,61.1,4074.0,54.9236,55.0136,54.8966,54.9956,4074.0
2015-09-22 10:05:00,61.09,61.09,61.05,61.08,4186.0,54.9866,54.9866,54.9506,54.9776,4186.0
2015-09-22 10:10:00,61.08,61.08,61.04,61.07,5726.0,54.9776,54.9776,54.9416,54.9686,5726.0
2015-09-22 10:15:00,61.06,61.06,60.87,60.91,5850.0,54.9596,54.9596,54.7886,54.8246,5850.0
2015-09-22 10:20:00,60.89,60.89,60.82,60.87,4332.0,54.8066,54.8066,54.7436,54.7886,4332.0
2015-09-22 10:25:00,60.84,60.95,60.8,60.91,4474.0,54.7616,54.8606,54.7256,54.8246,4474.0
2015-09-22 10:30:00,60.89,60.9,60.82,60.85,4794.0,54.8066,54.8156,54.7436,54.7706,4794.0
2015-09-22 10:35:00,60.82,60.82,60.68,60.74,3426.0,54.7436,54.7436,54.6176,54.6716,3426.0
2015-09-22 10:40:00,60.74,60.74,60.68,60.74,5300.0,54.6716,54.6716,54.6176,54.6716,5300.0
2015-09-22 10:45:00,60.74,60.74,60.69,60.74,3900.0,54.6716,54.6716,54.6266,54.6716,3900.0
2015-09-22 10:50:00,60.76,60.81,60.75,60.81,2200.0,54.6896,54.7346,54.6806,54.7346,2200.0
2015-09-22 10:55:00,60.81,60.83,60.75,60.78,7400.0,54.7346,54.7526,54.6806,54.7076,7400.0
2015-09-22 11:00:00,60.8,60.86,60.74,60.85,3600.0,54.7256,54.7796,54.6716,54.7706,3600.0
2015-09-22 11:05:00,60.86,60.86,60.82,60.82,5004.0,54.7796,54.7796,54.7436,54.7436,5004.0
2015-09-22 11:10:00,60.82,60.97,60.8,60.82,7050.0,54.7436,54.8786,54.7256,54.7436,7050.0
2015-09-22 11:15:00,60.8,60.8,60.77,60.8,2200.0,54.7256,54.7256,54.6986,54.7256,2200.0
2015-09-22 11:20:00,60.78,60.78,60.63,60.63,5457.0,54.7076,54.7076,54.5726,54.5726,5457.0
2015-09-22 11:25:00,60.62,60.65,60.56,60.57,4500.0,54.5636,54.5906,54.5096,54.5186,4500.0
2015-09-22 11:30:00,60.56,60.64,60.53,60.6,3950.0,54.5096,54.5816,54.4826,54.5456,3950.0
2015-09-22 11:35:00,60.58,60.63,60.57,60.58,5300.0,54.5276,54.5726,54.5186,54.5276,5300.0
2015-09-22 11:40:00,60.58,60.59,60.5,60.52,3102.0,54.5276,54.5366,54.4555,54.4736,3102.0
2015-09-22 11:45:00,60.52,60.55,60.51,60.55,4000.0,54.4736,54.5006,54.4646,54.5006,4000.0
2015-09-22 11:50:00,60.54,60.69,60.54,60.69,3300.0,54.4916,54.6266,54.4916,54.6266,3300.0
2015-09-22 11:55:00,60.72,60.76,60.67,60.76,5550.0,54.6536,54.6896,54.6086,54.6896,5550.0
2015-09-22 12:00:00,60.75,60.75,60.66,60.69,3149.0,54.6806,54.6806,54.5996,54.6266,3149.0
2015-09-22 12:05:00,60.72,60.85,60.72,60.85,2200.0,54.6536,54.7706,54.6536,54.7706,2200.0
2015-09-22 12:10:00,60.89,60.9,60.84,60.85,3813.0,54.8066,54.8156,54.7616,54.7706,3813.0
2015-09-22 12:15:00,60.84,60.84,60.73,60.76,2800.0,54.7616,54.7616,54.6626,54.6896,2800.0
2015-09-22 12:20:00,60.77,60.83,60.77,60.81,2600.0,54.6986,54.7526,54.6986,54.7346,2600.0
2015-09-22 12:25:00,60.79,60.8,60.73,60.74,7900.0,54.7166,54.7256,54.6626,54.6716,7900.0
2015-09-22 12:30:00,60.75,60.76,60.72,60.76,1500.0,54.6806,54.6896,54.6536,54.6896,1500.0
2015-09-22 12:35:00,60.74,60.82,60.71,60.82,4100.0,54.6716,54.7436,54.6446,54.7436,4100.0
2015-09-22 12:40:00,60.81,60.86,60.8,60.85,2850.0,54.7346,54.7796,54.7256,54.7706,2850.0
2015-09-22 12:45:00,60.86,60.86,60.78,60.78,5600.0,54.7796,54.7796,54.7076,54.7076,5600.0
2015-09-22 12:50:00,60.77,60.77,60.66,60.69,4044.0,54.6986,54.6986,54.5996,54.6266,4044.0
2015-09-22 12:55:00,60.73,60.77,60.7,60.7,1800.0,54.6626,54.6986,54.6356,54.6356,1800.0
2015-09-22 13:00:00,60.72,60.85,60.72,60.83,3900.0,54.6536,54.7706,54.6536,54.7526,3900.0
2015-09-22 13:05:00,60.85,60.86,60.78,60.78,3002.0,54.7706,54.7796,54.7076,54.7076,3002.0
2015-09-22 13:10:00,60.81,60.87,60.81,60.81,4423.0,54.7346,54.7886,54.7346,54.7346,4423.0
2015-09-22 13:15:00,60.81,60.85,60.8,60.82,2800.0,54.7346,54.7706,54.7256,54.7436,2800.0
2015-09-22 13:20:00,60.82,60.82,60.78,60.81,3900.0,54.7436,54.7436,54.7076,54.7346,3900.0
2015-09-22 13:25:00,60.8,60.8,60.72,60.72,3783.0,54.7256,54.7256,54.6536,54.6536,3783.0
2015-09-22 13:30:00,60.72,60.79,60.7,60.79,3150.0,54.6536,54.7166,54.6356,54.7166,3150.0
2015-09-22 13:35:00,60.81,60.81,60.73,60.73,4000.0,54.7346,54.7346,54.6626,54.6626,4000.0
2015-09-22 13:40:00,60.74,60.86,60.74,60.86,2300.0,54.6716,54.7796,54.6716,54.7796,2300.0
2015-09-22 13:45:00,60.84,60.85,60.82,60.82,4200.0,54.7616,54.7706,54.7436,54.7436,4200.0
2015-09-22 13:50:00,60.8,60.85,60.75,60.83,4382.0,54.7256,54.7706,54.6806,54.7526,4382.0
2015-09-22 13:55:00,60.8,60.82,60.77,60.77,3463.0,54.7256,54.7436,54.6986,54.6986,3463.0
2015-09-22 14:00:00,60.77,60.83,60.71,60.83,4750.0,54.6986,54.7526,54.6446,54.7526,4750.0
2015-09-22 14:05:00,60.83,60.84,60.77,60.77,4444.0,54.7526,54.7616,54.6986,54.6986,4444.0
2015-09-22 14:10:00,60.77,60.77,60.72,60.75,2800.0,54.6986,54.6986,54.6536,54.6806,2800.0
2015-09-22 14:15:00,60.79,60.79,60.76,60.78,3510.0,54.7166,54.7166,54.6896,54.7076,3510.0
2015-09-22 14:20:00,60.8,60.8,60.76,60.77,3300.0,54.7256,54.7256,54.6896,54.6986,3300.0
2015-09-22 14:25:00,60.77,60.87,60.77,60.87,3700.0,54.6986,54.7886,54.6986,54.7886,3700.0
2015-09-22 14:30:00,60.88,61.0,60.88,60.97,5199.0,54.7976,54.9056,54.7976,54.8786,5199.0
2015-09-22 14:35:00,60.97,60.98,60.93,60.97,6147.0,54.8786,54.8876,54.8426,54.8786,6147.0
2015-09-22 14:40:00,60.97,60.98,60.94,60.94,3303.0,54.8786,54.8876,54.8516,54.8516,3303.0
2015-09-22 14:45:00,60.94,60.95,60.85,60.85,8480.0,54.8516,54.8606,54.7706,54.7706,8480.0
2015-09-22 14:50:00,60.87,60.87,60.85,60.85,3500.0,54.7886,54.7886,54.7706,54.7706,3500.0
2015-09-22 14:55:00,60.85,60.97,60.84,60.96,6182.0,54.7706,54.8786,54.7616,54.8696,6182.0
2015-09-22 15:00:00,60.96,60.96,60.91,60.94,4800.0,54.8696,54.8696,54.8246,54.8516,4800.0
2015-09-22 15:05:00,60.95,60.95,60.89,60.89,5347.0,54.8606,54.8606,54.8066,54.8066,5347.0
2015-09-22 15:10:00,60.9,60.91,60.85,60.87,7600.0,54.8156,54.8246,54.7706,54.7886,7600.0
2015-09-22 15:15:00,60.89,60.91,60.85,60.86,7115.0,54.8066,54.8246,54.7706,54.7796,7115.0
2015-09-22 15:20:00,60.85,60.88,60.81,60.88,7873.0,54.7706,54.7976,54.7346,54.7976,7873.0
2015-09-22 15:25:00,60.88,60.96,60.88,60.96,7790.0,54.7976,54.8696,54.7976,54.8696,7790.0
2015-09-22 15:30:00,60.97,61.06,60.97,61.06,8671.0,54.8786,54.9596,54.8786,54.9596,8671.0
2015-09-22 15:35:00,61.07,61.1,61.02,61.09,11262.0,54.9686,54.9956,54.9236,54.9866,11262.0
2015-09-22 15:40:00,61.11,61.11,61.0,61.03,8128.0,55.0046,55.0046,54.9056,54.9326,8128.0
2015-09-22 15:45:00,61.03,61.03,60.92,60.92,9223.0,54.9326,54.9326,54.8336,54.8336,9223.0
2015-09-22 15:50:00,60.92,60.92,60.83,60.89,12932.0,54.8336,54.8336,54.7526,54.8066,12932.0
2015-09-22 15:55:00,60.89,61.03,60.88,60.94,22520.0,54.8066,54.9326,54.7976,54.8516,22520.0
2015-09-23 09:30:00,61.01,61.05,60.71,61.03,3130.0,54.9146,54.9506,54.6446,54.9326,3130.0
2015-09-23 09:35:00,61.05,61.09,61.01,61.01,4397.0,54.9506,54.9866,54.9146,54.9146,4397.0
2015-09-23 09:40:00,61.03,61.05,60.98,61.04,3400.0,54.9326,54.9506,54.8876,54.9416,3400.0
2015-09-23 09:45:00,61.08,61.12,61.0,61.03,5700.0,54.9776,55.0136,54.9056,54.9326,5700.0
2015-09-23 09:50:00,61.01,61.13,60.96,61.05,3500.0,54.9146,55.0226,54.8696,54.9506,3500.0
2015-09-23 09:55:00,61.11,61.3,61.1,61.29,5058.0,55.0046,55.1756,54.9956,55.1666,5058.0
2015-09-23 10:00:00,61.31,61.4,61.25,61.4,4000.0,55.1846,55.2656,55.1306,55.2656,4000.0
2015-09-23 10:05:00,61.46,61.47,61.3,61.3,5027.0,55.3196,55.3286,55.1756,55.1756,5027.0
2015-09-23 10:10:00,61.3,61.41,61.28,61.31,4000.0,55.1756,55.2746,55.1576,55.1846,4000.0
2015-09-23 10:15:00,61.32,61.47,61.28,61.43,3826.0,55.1936,55.3286,55.1576,55.2926,3826.0
2015-09-23 10:20:00,61.43,61.46,61.34,61.46,4100.0,55.2926,55.3196,55.2116,55.3196,4100.0
2015-09-23 10:25:00,61.47,61.48,61.38,61.43,13225.0,55.3286,55.3376,55.2476,55.2926,13225.0
2015-09-23 10:30:00,61.43,61.43,61.32,61.32,5400.0,55.2926,55.2926,55.1936,55.1936,5400.0
2015-09-23 10:35:00,61.34,61.39,61.28,61.28,5927.0,55.2116,55.2566,55.1576,55.1576,5927.0
2015-09-23 10:40:00,61.31,61.39,61.31,61.34,3400.0,55.1846,55.2566,55.1846,55.2116,3400.0
2015-09-23 10:45:00,61.34,61.46,61.34,61.46,4000.0,55.2116,55.3196,55.2116,55.3196,4000.0
2015-09-23 10:50:00,61.48,61.64,61.48,61.62,12864.0,55.3376,55.4817,55.3376,55.4637,12864.0
2015-09-23 10:55:00,61.62,61.62,61.56,61.6,2700.0,55.4637,55.4637,55.4096,55.4457,2700.0
2015-09-23 11:00:00,61.59,61.59,61.53,61.55,3300.0,55.4366,55.4366,55.3826,55.4006,3300.0
2015-09-23 11:05:00,61.56,61.57,61.49,61.52,26423.0,55.4096,55.4186,55.3466,55.3736,26423.0
2015-09-23 11:10:00,61.53,61.56,61.36,61.36,14377.0,55.3826,55.4096,55.2296,55.2296,14377.0
2015-09-23 11:15:00,61.38,61.41,61.19,61.31,37312.0,55.2476,55.2746,55.0766,55.1846,37312.0
2015-09-23 11:20:00,61.31,61.33,61.26,61.28,12806.0,55.1846,55.2026,55.1396,55.1576,12806.0
2015-09-23 11:25:00,61.3,61.31,61.25,61.29,4260.0,55.1756,55.1846,55.1306,55.1666,4260.0
2015-09-23 11:30:00,61.3,61.3,61.2,61.21,4000.0,55.1756,55.1756,55.0856,55.0946,4000.0
2015-09-23 11:35:00,61.24,61.35,61.22,61.35,1600.0,55.1216,55.2206,55.1036,55.2206,1600.0
2015-09-23 11:40:00,61.35,61.36,61.24,61.24,7613.0,55.2206,55.2296,55.1216,55.1216,7613.0
2015-09-23 11:45:00,61.22,61.31,61.21,61.31,6868.0,55.1036,55.1846,55.0946,55.1846,6868.0
2015-09-23 11:50:00,61.31,61.34,61.23,61.23,6117.0,55.1846,55.2116,55.1126,55.1126,6117.0
2015-09-23 11:55:00,61.25,61.33,61.25,61.31,2600.0,55.1306,55.2026,55.1306,55.1846,2600.0
2015-09-23 12:00:00,61.33,61.33,61.24,61.26,4200.0,55.2026,55.2026,55.1216,55.1396,4200.0
2015-09-23 12:05:00,61.27,61.29,61.26,61.29,4853.0,55.1486,55.1666,55.1396,55.1666,4853.0
2015-09-23 12:10:00,61.3,61.34,61.29,61.32,6483.0,55.1756,55.2116,55.1666,55.1936,6483.0
2015-09-23 12:15:00,61.32,61.4,61.32,61.38,5900.0,55.1936,55.2656,55.1936,55.2476,5900.0
2015-09-23 12:20:00,61.4,61.41,61.35,61.4,4500.0,55.2656,55.2746,55.2206,55.2656,4500.0
2015-09-23 12:25:00,61.41,61.46,61.41,61.45,2599.0,55.2746,55.3196,55.2746,55.3106,2599.0
2015-09-23 12:30:00,61.43,61.43,61.39,61.42,2635.0,55.2926,55.2926,55.2566,55.2836,2635.0
2015-09-23 12:35:00,61.43,61.43,61.39,61.41,2600.0,55.2926,55.2926,55.2566,55.2746,2600.0
2015-09-23 12:40:00,61.43,61.45,61.41,61.45,4500.0,55.2926,55.3106,55.2746,55.3106,4500.0
2015-09-23 12:45:00,61.45,61.47,61.45,61.47,3186.0,55.3106,55.3286,55.3106,55.3286,3186.0
2015-09-23 12:50:00,61.47,61.62,61.46,61.6,6963.0,55.3286,55.4637,55.3196,55.4457,6963.0
2015-09-23 12:55:00,61.6,61.6,61.57,61.57,1951.0,55.4457,55.4457,55.4186,55.4186,1951.0
2015-09-23 13:00:00,61.58,61.65,61.52,61.53,13851.0,55.4276,55.4907,55.3736,55.3826,13851.0
2015-09-23 13:05:00,61.54,61.64,61.53,61.57,11047.0,55.3916,55.4817,55.3826,55.4186,11047.0
2015-09-23 13:10:00,61.61,61.61,61.51,61.56,13534.0,55.4547,55.4547,55.3646,55.4096,13534.0
2015-09-23 13:15:00,61.56,61.57,61.44,61.44,20518.0,55.4096,55.4186,55.3016,55.3016,20518.0
2015-09-23 13:20:00,61.45,61.55,61.37,61.43,32608.0,55.3106,55.4006,55.2386,55.2926,32608.0
2015-09-23 13:25:00,61.43,61.43,61.33,61.35,6103.0,55.2926,55.2926,55.2026,55.2206,6103.0
2015-09-23 13:30:00,61.39,61.52,61.38,61.52,6240.0,55.2566,55.3736,55.2476,55.3736,6240.0
2015-09-23 13:35:00,61.51,61.51,61.44,61.46,5106.0,55.3646,55.3646,55.3016,55.3196,5106.0
2015-09-23 13:40:00,61.48,61.73,61.48,61.73,3249.0,55.3376,55.5627,55.3376,55.5627,3249.0
2015-09-23 13:45:00,61.76,61.76,61.72,61.76,4322.0,55.5897,55.5897,55.5537,55.5897,4322.0
2015-09-23 13:50:00,61.76,61.76,61.69,61.69,4100.0,55.5897,55.5897,55.5267,55.5267,4100.0
2015-09-23 13:55:00,61.69,61.69,61.6,61.64,6723.0,55.5267,55.5267,55.4457,55.4817,6723.0
2015-09-23 14:00:00,61.65,61.7,61.65,61.7,3353.0,55.4907,55.5357,55.4907,55.5357,3353.0
2015-09-23 14:05:00,61.69,61.77,61.68,61.74,4700.0,55.5267,55.5987,55.5177,55.5717,4700.0
2015-09-23 14:10:00,61.77,61.82,61.73,61.73,6600.0,55.5987,55.6437,55.5627,55.5627,6600.0
2015-09-23 14:15:00,61.72,61.72,61.61,61.63,9200.0,55.5537,55.5537,55.4547,55.4727,9200.0
2015-09-23 14:20:00,61.63,61.66,61.61,61.62,4193.0,55.4727,55.4997,55.4547,55.4637,4193.0
2015-09-23 14:25:00,61.64,61.65,61.62,61.64,3052.0,55.4817,55.4907,55.4637,55.4817,3052.0
2015-09-23 14:30:00,61.64,61.66,61.63,61.64,7567.0,55.4817,55.4997,55.4727,55.4817,7567.0
2015-09-23 14:35:00,61.63,61.63,61.44,61.53,8900.0,55.4727,55.4727,55.3016,55.3826,8900.0
2015-09-23 14:40:00,61.53,61.54,61.47,61.5,2900.0,55.3826,55.3916,55.3286,55.3556,2900.0
2015-09-23 14:45:00,61.5,61.5,61.46,61.47,5023.0,55.3556,55.3556,55.3196,55.3286,5023.0
2015-09-23 14:50:00,61.49,61.49,61.39,61.42,7200.0,55.3466,55.3466,55.2566,55.2836,7200.0
2015-09-23 14:55:00,61.43,61.48,61.42,61.45,5800.0,55.2926,55.3376,55.2836,55.3106,5800.0
2015-09-23 15:00:00,61.46,61.51,61.44,61.51,4400.0,55.3196,55.3646,55.3016,55.3646,4400.0
2015-09-23 15:05:00,61.55,61.55,61.49,61.51,8100.0,55.4006,55.4006,55.3466,55.3646,8100.0
2015-09-23 15:10:00,61.56,61.57,61.46,61.47,7601.0,55.4096,55.4186,55.3196,55.3286,7601.0
2015-09-23 15:15:00,61.47,61.55,61.45,61.52,8773.0,55.3286,55.4006,55.3106,55.3736,8773.0
2015-09-23 15:20:00,61.51,61.54,61.48,61.48,5527.0,55.3646,55.3916,55.3376,55.3376,5527.0
2015-09-23 15:25:00,61.5,61.52,61.47,61.51,11169.0,55.3556,55.3736,55.3286,55.3646,11169.0
2015-09-23 15:30:00,61.52,61.55,61.47,61.51,9036.0,55.3736,55.4006,55.3286,55.3646,9036.0
2015-09-23 15:35:00,61.48,61.52,61.46,61.51,10532.0,55.3376,55.3736,55.3196,55.3646,10532.0
2015-09-23 15:40:00,61.51,61.53,61.47,61.48,6311.0,55.3646,55.3826,55.3286,55.3376,6311.0
2015-09-23 15:45:00,61.47,61.49,61.43,61.47,23601.0,55.3286,55.3466,55.2926,55.3286,23601.0
2015-09-23 15:50:00,61.47,61.5,61.41,61.43,19764.0,55.3286,55.3556,55.2746,55.2926,19764.0
2015-09-23 15:55:00,61.41,61.45,61.4,61.41,41957.0,55.2746,55.3106,55.2656,55.2746,41957.0
2015-09-24 09:30:00,60.66,61.19,60.45,61.01,28136.0,54.5996,55.0766,54.4105,54.9146,28136.0
2015-09-24 09:35:00,60.98,60.98,60.77,60.92,9500.0,54.8876,54.8876,54.6986,54.8336,9500.0
2015-09-24 09:40:00,60.86,60.91,60.72,60.84,13302.0,54.7796,54.8246,54.6536,54.7616,13302.0
2015-09-24 09:45:00,60.81,60.81,60.7,60.75,15637.0,54.7346,54.7346,54.6356,54.6806,15637.0
2015-09-24 09:50:00,60.73,60.79,60.7,60.71,17187.0,54.6626,54.7166,54.6356,54.6446,17187.0
2015-09-24 09:55:00,60.71,60.83,60.71,60.83,18212.0,54.6446,54.7526,54.6446,54.7526,18212.0
2015-09-24 10:00:00,60.82,60.9,60.81,60.81,5071.0,54.7436,54.8156,54.7346,54.7346,5071.0
2015-09-24 10:05:00,60.77,60.89,60.74,60.83,10116.0,54.6986,54.8066,54.6716,54.7526,10116.0
2015-09-24 10:10:00,60.83,60.89,60.79,60.79,10300.0,54.7526,54.8066,54.7166,54.7166,10300.0
2015-09-24 10:15:00,60.75,60.83,60.75,60.82,5920.0,54.6806,54.7526,54.6806,54.7436,5920.0
2015-09-24 10:20:00,60.82,60.83,60.69,60.69,5892.0,54.7436,54.7526,54.6266,54.6266,5892.0
2015-09-24 10:25:00,60.69,60.69,60.66,60.68,4700.0,54.6266,54.6266,54.5996,54.6176,4700.0
2015-09-24 10:30:00,60.73,60.85,60.71,60.81,2250.0,54.6626,54.7706,54.6446,54.7346,2250.0
2015-09-24 10:35:00,60.84,60.86,60.7,60.74,4400.0,54.7616,54.7796,54.6356,54.6716,4400.0
2015-09-24 10:40:00,60.72,60.74,60.66,60.66,3042.0,54.6536,54.6716,54.5996,54.5996,3042.0
2015-09-24 10:45:00,60.66,60.72,60.61,60.72,8706.0,54.5996,54.6536,54.5546,54.6536,8706.0
2015-09-24 10:50:00,60.72,60.81,60.64,60.68,41333.0,54.6536,54.7346,54.5816,54.6176,41333.0
2015-09-24 10:55:00,60.7,60.73,60.65,60.69,5000.0,54.6356,54.6626,54.5906,54.6266,5000.0
2015-09-24 11:00:00,60.69,60.69,60.53,60.53,5600.0,54.6266,54.6266,54.4826,54.4826,5600.0
2015-09-24 11:05:00,60.53,60.62,60.52,60.62,5512.0,54.4826,54.5636,54.4736,54.5636,5512.0
2015-09-24 11:10:00,60.62,60.65,60.62,60.64,7051.0,54.5636,54.5906,54.5636,54.5816,7051.0
2015-09-24 11:15:00,60.63,60.7,60.61,60.66,31024.0,54.5726,54.6356,54.5546,54.5996,31024.0
2015-09-24 11:20:00,60.67,60.75,60.66,60.74,5975.0,54.6086,54.6806,54.5996,54.6716,5975.0
2015-09-24 11:25:00,60.74,60.74,60.6,60.6,5543.0,54.6716,54.6716,54.5456,54.5456,5543.0
2015-09-24 11:30:00,60.64,60.72,60.63,60.68,4600.0,54.5816,54.6536,54.5726,54.6176,4600.0
2015-09-24 11:35:00,60.66,60.67,60.64,60.67,7981.0,54.5996,54.6086,54.5816,54.6086,7981.0
2015-09-24 11:40:00,60.67,60.71,60.67,60.71,4000.0,54.6086,54.6446,54.6086,54.6446,4000.0
2015-09-24 11:45:00,60.71,60.71,60.64,60.64,4228.0,54.6446,54.6446,54.5816,54.5816,4228.0
2015-09-24 11:50:00,60.63,60.66,60.63,60.65,7488.0,54.5726,54.5996,54.5726,54.5906,7488.0
2015-09-24 11:55:00,60.67,60.76,60.66,60.75,4800.0,54.6086,54.6896,54.5996,54.6806,4800.0
2015-09-24 12:00:00,60.75,60.75,60.72,60.74,7000.0,54.6806,54.6806,54.6536,54.6716,7000.0
2015-09-24 12:05:00,60.74,60.78,60.66,60.69,6630.0,54.6716,54.7076,54.5996,54.6266,6630.0
2015-09-24 12:10:00,60.71,60.71,60.63,60.66,7818.0,54.6446,54.6446,54.5726,54.5996,7818.0
2015-09-24 12:15:00,60.68,60.72,60.66,60.68,5870.0,54.6176,54.6536,54.5996,54.6176,5870.0
2015-09-24 12:20:00,60.69,60.77,60.66,60.66,6800.0,54.6266,54.6986,54.5996,54.5996,6800.0
2015-09-24 12:25:00,60.68,60.68,60.65,60.66,3536.0,54.6176,54.6176,54.5906,54.5996,3536.0
2015-09-24 12:30:00,60.67,60.78,60.67,60.76,7500.0,54.6086,54.7076,54.6086,54.6896,7500.0
2015-09-24 12:35:00,60.78,60.78,60.66,60.73,17906.0,54.7076,54.7076,54.5996,54.6626,17906.0
2015-09-24 12:40:00,60.73,60.74,60.66,60.69,10170.0,54.6626,54.6716,54.5996,54.6266,10170.0
2015-09-24 12:45:00,60.7,60.7,60.65,60.66,2883.0,54.6356,54.6356,54.5906,54.5996,2883.0
2015-09-24 12:50:00,60.68,60.7,60.63,60.65,5135.0,54.6176,54.6356,54.5726,54.5906,5135.0
2015-09-24 12:55:00,60.67,60.71,60.62,60.62,41432.0,54.6086,54.6446,54.5636,54.5636,41432.0
2015-09-24 13:00:00,60.64,60.67,60.58,60.59,6925.0,54.5816,54.6086,54.5276,54.5366,6925.0
2015-09-24 13:05:00,60.58,60.65,60.56,60.62,7500.0,54.5276,54.5906,54.5096,54.5636,7500.0
2015-09-24 13:10:00,60.62,60.64,60.61,60.63,3600.0,54.5636,54.5816,54.5546,54.5726,3600.0
2015-09-24 13:15:00,60.63,60.63,60.57,60.57,9100.0,54.5726,54.5726,54.5186,54.5186,9100.0
2015-09-24 13:20:00,60.57,60.58,60.52,60.52,5706.0,54.5186,54.5276,54.4736,54.4736,5706.0
2015-09-24 13:25:00,60.52,60.52,60.39,60.43,5000.0,54.4736,54.4736,54.3565,54.3925,5000.0
2015-09-24 13:30:00,60.46,60.5,60.43,60.47,12445.0,54.4195,54.4555,54.3925,54.4285,12445.0
2015-09-24 13:35:00,60.46,60.48,60.44,60.48,3445.0,54.4195,54.4375,54.4015,54.4375,3445.0
2015-09-24 13:40:00,60.46,60.49,60.45,60.48,7900.0,54.4195,54.4465,54.4105,54.4375,7900.0
2015-09-24 13:45:00,60.48,60.49,60.46,60.48,5616.0,54.4375,54.4465,54.4195,54.4375,5616.0
2015-09-24 13:50:00,60.5,60.56,60.48,60.52,10313.0,54.4555,54.5096,54.4375,54.4736,10313.0
2015-09-24 13:55:00,60.52,60.52,60.42,60.42,2700.0,54.4736,54.4736,54.3835,54.3835,2700.0
2015-09-24 14:00:00,60.43,60.43,60.37,60.4,4050.0,54.3925,54.3925,54.3385,54.3655,4050.0
2015-09-24 14:05:00,60.4,60.49,60.39,60.46,5791.0,54.3655,54.4465,54.3565,54.4195,5791.0
2015-09-24 14:10:00,60.46,60.49,60.45,60.45,3811.0,54.4195,54.4465,54.4105,54.4105,3811.0
2015-09-24 14:15:00,60.45,60.56,60.45,60.55,3444.0,54.4105,54.5096,54.4105,54.5006,3444.0
2015-09-24 14:20:00,60.56,60.71,60.56,60.67,6380.0,54.5096,54.6446,54.5096,54.6086,6380.0
2015-09-24 14:25:00,60.67,60.69,60.53,60.55,6159.0,54.6086,54.6266,54.4826,54.5006,6159.0
2015-09-24 14:30:00,60.55,60.56,60.45,60.48,6100.0,54.5006,54.5096,54.4105,54.4375,6100.0
2015-09-24 14:35:00,60.5,60.52,60.46,60.51,8266.0,54.4555,54.4736,54.4195,54.4646,8266.0
2015-09-24 14:40:00,60.5,60.63,60.47,60.6,5831.0,54.4555,54.5726,54.4285,54.5456,5831.0
2015-09-24 14:45:00,60.58,60.74,60.55,60.72,6243.0,54.5276,54.6716,54.5006,54.6536,6243.0
2015-09-24 14:50:00,60.8,60.81,60.72,60.76,4550.0,54.7256,54.7346,54.6536,54.6896,4550.0
2015-09-24 14:55:00,60.8,60.91,60.76,60.76,6108.0,54.7256,54.8246,54.6896,54.6896,6108.0
2015-09-24 15:00:00,60.76,60.81,60.71,60.72,7849.0,54.6896,54.7346,54.6446,54.6536,7849.0
2015-09-24 15:05:00,60.71,60.74,60.57,60.57,10215.0,54.6446,54.6716,54.5186,54.5186,10215.0
2015-09-24 15:10:00,60.58,60.7,60.56,60.69,6426.0,54.5276,54.6356,54.5096,54.6266,6426.0
2015-09-24 15:15:00,60.67,60.75,60.67,60.74,6950.0,54.6086,54.6806,54.6086,54.6716,6950.0
2015-09-24 15:20:00,60.74,60.78,60.69,60.71,9434.0,54.6716,54.7076,54.6266,54.6446,9434.0
2015-09-24 15:25:00,60.69,60.76,60.68,60.72,9600.0,54.6266,54.6896,54.6176,54.6536,9600.0
2015-09-24 15:30:00,60.72,60.74,60.63,60.66,14923.0,54.6536,54.6716,54.5726,54.5996,14923.0
2015-09-24 15:35:00,60.63,60.65,60.56,60.6,8455.0,54.5726,54.5906,54.5096,54.5456,8455.0
2015-09-24 15:40:00,60.61,60.66,60.59,60.59,10099.0,54.5546,54.5996,54.5366,54.5366,10099.0
2015-09-24 15:45:00,60.6,60.6,60.48,60.51,19369.0,54.5456,54.5456,54.4375,54.4646,19369.0
2015-09-24 15:50:00,60.49,60.49,60.4,60.44,19633.0,54.4465,54.4465,54.3655,54.4015,19633.0
2015-09-24 15:55:00,60.43,60.53,60.43,60.47,50241.0,54.3925,54.4826,54.3925,54.4285,50241.0
2015-09-25 09:30:00,61.1,61.11,60.63,61.0,13180.0,54.9956,55.0046,54.5726,54.9056,13180.0
2015-09-25 09:35:00,60.98,61.15,60.96,61.12,5700.0,54.8876,55.0406,54.8696,55.0136,5700.0
2015-09-25 09:40:00,61.13,61.35,61.05,61.28,6850.0,55.0226,55.2206,54.9506,55.1576,6850.0
2015-09-25 09:45:00,61.28,61.44,61.27,61.39,7875.0,55.1576,55.3016,55.1486,55.2566,7875.0
2015-09-25 09:50:00,61.4,61.48,61.37,61.46,6300.0,55.2656,55.3376,55.2386,55.3196,6300.0
2015-09-25 09:55:00,61.44,61.5,61.39,61.39,20069.0,55.3016,55.3556,55.2566,55.2566,20069.0
2015-09-25 10:00:00,61.4,61.44,61.31,61.31,15627.0,55.2656,55.3016,55.1846,55.1846,15627.0
2015-09-25 10:05:00,61.31,61.36,61.3,61.31,8414.0,55.1846,55.2296,55.1756,55.1846,8414.0
2015-09-25 10:10:00,61.31,61.32,61.23,61.32,8592.0,55.1846,55.1936,55.1126,55.1936,8592.0
2015-09-25 10:15:00,61.34,61.34,61.28,61.32,6492.0,55.2116,55.2116,55.1576,55.1936,6492.0
2015-09-25 10:20:00,61.32,61.34,61.25,61.3,64325.0,55.1936,55.2116,55.1306,55.1756,64325.0
2015-09-25 10:25:00,61.27,61.34,61.25,61.32,5700.0,55.1486,55.2116,55.1306,55.1936,5700.0
2015-09-25 10:30:00,61.34,61.37,61.27,61.36,4743.0,55.2116,55.2386,55.1486,55.2296,4743.0
2015-09-25 10:35:00,61.38,61.43,61.36,61.43,3326.0,55.2476,55.2926,55.2296,55.2926,3326.0
2015-09-25 10:40:00,61.4,61.49,61.39,61.48,4704.0,55.2656,55.3466,55.2566,55.3376,4704.0
2015-09-25 10:45:00,61.49,61.56,61.45,61.54,7350.0,55.3466,55.4096,55.3106,55.3916,7350.0
2015-09-25 10:50:00,61.56,61.64,61.55,61.61,4925.0,55.4096,55.4817,55.4006,55.4547,4925.0
2015-09-25 10:55:00,61.67,61.72,61.66,61.72,3000.0,55.5087,55.5537,55.4997,55.5537,3000.0
2015-09-25 11:00:00,61.72,61.74,61.7,61.73,4500.0,55.5537,55.5717,55.5357,55.5627,4500.0
2015-09-25 11:05:00,61.72,61.81,61.72,61.8,7800.0,55.5537,55.6347,55.5537,55.6257,7800.0
2015-09-25 11:10:00,61.81,61.85,61.75,61.76,8000.0,55.6347,55.6707,55.5807,55.5897,8000.0
2015-09-25 11:15:00,61.8,61.81,61.74,61.76,13400.0,55.6257,55.6347,55.5717,55.5897,13400.0
2015-09-25 11:20:00,61.73,61.8,61.73,61.77,9700.0,55.5627,55.6257,55.5627,55.5987,9700.0
2015-09-25 11:25:00,61.75,61.79,61.69,61.69,36461.0,55.5807,55.6167,55.5267,55.5267,36461.0
2015-09-25 11:30:00,61.67,61.77,61.67,61.72,5805.0,55.5087,55.5987,55.5087,55.5537,5805.0
2015-09-25 11:35:00,61.72,61.74,61.67,61.67,6902.0,55.5537,55.5717,55.5087,55.5087,6902.0
2015-09-25 11:40:00,61.7,61.79,61.69,61.74,6300.0,55.5357,55.6167,55.5267,55.5717,6300.0
2015-09-25 11:45:00,61.8,61.83,61.69,61.69,7951.0,55.6257,55.6527,55.5267,55.5267,7951.0
2015-09-25 11:50:00,61.69,61.77,61.69,61.74,10850.0,55.5267,55.5987,55.5267,55.5717,10850.0
2015-09-25 11:55:00,61.77,61.92,61.77,61.92,7400.0,55.5987,55.7337,55.5987,55.7337,7400.0
2015-09-25 12:00:00,61.92,61.92,61.78,61.85,10683.0,55.7337,55.7337,55.6077,55.6707,10683.0
2015-09-25 12:05:00,61.86,61.91,61.86,61.9,2612.0,55.6797,55.7247,55.6797,55.7157,2612.0
2015-09-25 12:10:00,61.92,61.93,61.87,61.87,4399.0,55.7337,55.7427,55.6887,55.6887,4399.0
2015-09-25 12:15:00,61.89,61.89,61.84,61.88,5500.0,55.7067,55.7067,55.6617,55.6977,5500.0
2015-09-25 12:20:00,61.89,61.9,61.82,61.88,4600.0,55.7067,55.7157,55.6437,55.6977,4600.0
2015-09-25 12:25:00,61.9,61.96,61.88,61.95,3381.0,55.7157,55.7697,55.6977,55.7607,3381.0
2015-09-25 12:30:00,61.97,61.97,61.89,61.89,10807.0,55.7787,55.7787,55.7067,55.7067,10807.0
2015-09-25 12:35:00,61.87,61.88,61.83,61.87,34137.0,55.6887,55.6977,55.6527,55.6887,34137.0
2015-09-25 12:40:00,61.87,61.94,61.85,61.9,14922.0,55.6887,55.7517,55.6707,55.7157,14922.0
2015-09-25 12:45:00,61.92,61.94,61.85,61.91,10032.0,55.7337,55.7517,55.6707,55.7247,10032.0
2015-09-25 12:50:00,61.89,61.95,61.86,61.88,19993.0,55.7067,55.7607,55.6797,55.6977,19993.0
2015-09-25 12:55:00,61.9,61.97,61.87,61.92,14947.0,55.7157,55.7787,55.6887,55.7337,14947.0
2015-09-25 13:00:00,61.93,61.94,61.85,61.91,21898.0,55.7427,55.7517,55.6707,55.7247,21898.0
2015-09-25 13:05:00,61.92,61.95,61.84,61.94,13207.0,55.7337,55.7607,55.6617,55.7517,13207.0
2015-09-25 13:10:00,61.93,62.02,61.86,62.01,17030.0,55.7427,55.8237,55.6797,55.8147,17030.0
2015-09-25 13:15:00,62.01,62.01,61.97,61.99,3200.0,55.8147,55.8147,55.7787,55.7967,3200.0
2015-09-25 13:20:00,61.99,61.99,61.87,61.88,26120.0,55.7967,55.7967,55.6887,55.6977,26120.0
2015-09-25 13:25:00,61.93,62.03,61.91,61.99,5100.0,55.7427,55.8327,55.7247,55.7967,5100.0
2015-09-25 13:30:00,61.99,62.05,61.99,62.04,1466.0,55.7967,55.8507,55.7967,55.8417,1466.0
2015-09-25 13:35:00,62.04,62.04,61.95,62.01,6905.0,55.8417,55.8417,55.7607,55.8147,6905.0
2015-09-25 13:40:00,61.99,62.0,61.93,61.96,4508.0,55.7967,55.8057,55.7427,55.7697,4508.0
2015-09-25 13:45:00,61.94,62.01,61.94,62.01,11274.0,55.7517,55.8147,55.7517,55.8147,11274.0
2015-09-25 13:50:00,62.01,62.04,61.99,62.04,3200.0,55.8147,55.8417,55.7967,55.8417,3200.0
2015-09-25 13:55:00,62.04,62.04,61.96,62.01,3800.0,55.8417,55.8417,55.7697,55.8147,3800.0
2015-09-25 14:00:00,62.01,62.07,62.01,62.04,4464.0,55.8147,55.8687,55.8147,55.8417,4464.0
2015-09-25 14:05:00,62.03,62.06,61.95,61.96,5536.0,55.8327,55.8597,55.7607,55.7697,5536.0
2015-09-25 14:10:00,61.95,62.04,61.95,61.99,4757.0,55.7607,55.8417,55.7607,55.7967,4757.0
2015-09-25 14:15:00,61.97,61.98,61.84,61.84,8587.0,55.7787,55.7877,55.6617,55.6617,8587.0
2015-09-25 14:20:00,61.84,61.85,61.76,61.77,12149.0,55.6617,55.6707,55.5897,55.5987,12149.0
2015-09-25 14:25:00,61.75,61.75,61.64,61.69,7900.0,55.5807,55.5807,55.4817,55.5267,7900.0
2015-09-25 14:30:00,61.68,61.73,61.61,61.73,8800.0,55.5177,55.5627,55.4547,55.5627,8800.0
2015-09-25 14:35:00,61.73,61.76,61.66,61.66,8000.0,55.5627,55.5897,55.4997,55.4997,8000.0
2015-09-25 14:40:00,61.64,61.77,61.51,61.52,52502.0,55.4817,55.5987,55.3646,55.3736,52502.0
2015-09-25 14:45:00,61.53,61.56,61.4,61.44,13709.0,55.3826,55.4096,55.2656,55.3016,13709.0
2015-09-25 14:50:00,61.43,61.46,61.37,61.44,6500.0,55.2926,55.3196,55.2386,55.3016,6500.0
2015-09-25 14:55:00,61.42,61.58,61.37,61.58,9800.0,55.2836,55.4276,55.2386,55.4276,9800.0
2015-09-25 15:00:00,61.58,61.58,61.37,61.37,11254.0,55.4276,55.4276,55.2386,55.2386,11254.0
2015-09-25 15:05:00,61.38,61.41,61.23,61.26,10912.0,55.2476,55.2746,55.1126,55.1396,10912.0
2015-09-25 15:10:00,61.27,61.29,61.12,61.12,11455.0,55.1486,55.1666,55.0136,55.0136,11455.0
2015-09-25 15:15:00,61.16,61.28,61.13,61.25,8685.0,55.0496,55.1576,55.0226,55.1306,8685.0
2015-09-25 15:20:00,61.29,61.37,61.22,61.37,9151.0,55.1666,55.2386,55.1036,55.2386,9151.0
2015-09-25 15:25:00,61.37,61.49,61.35,61.41,9200.0,55.2386,55.3466,55.2206,55.2746,9200.0
2015-09-25 15:30:00,61.41,61.49,61.35,61.44,12091.0,55.2746,55.3466,55.2206,55.3016,12091.0
2015-09-25 15:35:00,61.48,61.48,61.3,61.31,15813.0,55.3376,55.3376,55.1756,55.1846,15813.0
2015-09-25 15:40:00,61.32,61.38,61.26,61.35,10211.0,55.1936,55.2476,55.1396,55.2206,10211.0
2015-09-25 15:45:00,61.34,61.43,61.27,61.39,10811.0,55.2116,55.2926,55.1486,55.2566,10811.0
2015-09-25 15:50:00,61.38,61.43,61.27,61.29,21898.0,55.2476,55.2926,55.1486,55.1666,21898.0
2015-09-25 15:55:00,61.31,61.39,61.25,61.32,30385.0,55.1846,55.2566,55.1306,55.1936,30385.0
2015-09-28 09:30:00,60.89,61.09,60.89,60.94,6040.0,54.8066,54.9866,54.8066,54.8516,6040.0
2015-09-28 09:35:00,60.96,60.96,60.85,60.86,10750.0,54.8696,54.8696,54.7706,54.7796,10750.0
2015-09-28 09:40:00,60.84,60.91,60.82,60.91,3780.0,54.7616,54.8246,54.7436,54.8246,3780.0
2015-09-28 09:45:00,60.9,60.91,60.73,60.74,4300.0,54.8156,54.8246,54.6626,54.6716,4300.0
2015-09-28 09:50:00,60.74,60.8,60.66,60.68,7165.0,54.6716,54.7256,54.5996,54.6176,7165.0
2015-09-28 09:55:00,60.66,60.7,60.65,60.65,4700.0,54.5996,54.6356,54.5906,54.5906,4700.0
2015-09-28 10:00:00,60.65,60.67,60.59,60.62,3607.0,54.5906,54.6086,54.5366,54.5636,3607.0
2015-09-28 10:05:00,60.57,60.58,60.53,60.55,4500.0,54.5186,54.5276,54.4826,54.5006,4500.0
2015-09-28 10:10:00,60.53,60.53,60.42,60.45,7200.0,54.4826,54.4826,54.3835,54.4105,7200.0
2015-09-28 10:15:00,60.45,60.45,60.36,60.36,4844.0,54.4105,54.4105,54.3295,54.3295,4844.0
2015-09-28 10:20:00,60.36,60.48,60.34,60.47,4800.0,54.3295,54.4375,54.3115,54.4285,4800.0
2015-09-28 10:25:00,60.47,60.53,60.4,60.47,3580.0,54.4285,54.4826,54.3655,54.4285,3580.0
2015-09-28 10:30:00,60.46,60.47,60.37,60.37,3900.0,54.4195,54.4285,54.3385,54.3385,3900.0
2015-09-28 10:35:00,60.33,60.35,60.22,60.23,5597.0,54.3025,54.3205,54.2035,54.2125,5597.0
2015-09-28 10:40:00,60.23,60.23,60.17,60.2,2800.0,54.2125,54.2125,54.1585,54.1855,2800.0
2015-09-28 10:45:00,60.24,60.28,60.11,60.17,4396.0,54.2215,54.2575,54.1045,54.1585,4396.0
2015-09-28 10:50:00,60.15,60.18,60.1,60.18,4300.0,54.1405,54.1675,54.0955,54.1675,4300.0
2015-09-28 10:55:00,60.19,60.25,60.17,60.25,2063.0,54.1765,54.2305,54.1585,54.2305,2063.0
2015-09-28 11:00:00,60.3,60.45,60.29,60.43,5000.0,54.2755,54.4105,54.2665,54.3925,5000.0
2015-09-28 11:05:00,60.44,60.5,60.38,60.38,4611.0,54.4015,54.4555,54.3475,54.3475,4611.0
2015-09-28 11:10:00,60.37,60.37,60.17,60.2,5344.0,54.3385,54.3385,54.1585,54.1855,5344.0
2015-09-28 11:15:00,60.19,60.23,60.19,60.22,2800.0,54.1765,54.2125,54.1765,54.2035,2800.0
2015-09-28 11:20:00,60.18,60.26,60.17,60.2,3000.0,54.1675,54.2395,54.1585,54.1855,3000.0
2015-09-28 11:25:00,60.18,60.18,59.97,59.98,5426.0,54.1675,54.1675,53.9785,53.9875,5426.0
2015-09-28 11:30:00,60.03,60.1,60.02,60.02,2100.0,54.0325,54.0955,54.0235,54.0235,2100.0
2015-09-28 11:35:00,60.09,60.16,60.08,60.13,2823.0,54.0865,54.1495,54.0775,54.1225,2823.0
2015-09-28 11:40:00,60.14,60.18,60.12,60.15,3553.0,54.1315,54.1675,54.1135,54.1405,3553.0
2015-09-28 11:45:00,60.15,60.2,60.12,60.14,3649.0,54.1405,54.1855,54.1135,54.1315,3649.0
2015-09-28 11:50:00,60.14,60.18,60.08,60.18,3029.0,54.1315,54.1675,54.0775,54.1675,3029.0
2015-09-28 11:55:00,60.18,60.18,60.1,60.1,4300.0,54.1675,54.1675,54.0955,54.0955,4300.0
2015-09-28 12:00:00,60.07,60.08,60.02,60.04,2200.0,54.0685,54.0775,54.0235,54.0415,2200.0
2015-09-28 12:05:00,60.02,60.02,59.9,59.94,2298.0,54.0235,54.0235,53.9155,53.9515,2298.0
2015-09-28 12:10:00,59.89,59.89,59.8,59.85,6392.0,53.9065,53.9065,53.8255,53.8705,6392.0
2015-09-28 12:15:00,59.84,59.84,59.79,59.82,3424.0,53.8615,53.8615,53.8165,53.8435,3424.0
2015-09-28 12:20:00,59.78,59.78,59.69,59.76,4000.0,53.8075,53.8075,53.7265,53.7895,4000.0
2015-09-28 12:25:00,59.86,59.88,59.8,59.83,1910.0,53.8795,53.8975,53.8255,53.8525,1910.0
2015-09-28 12:30:00,59.82,59.82,59.64,59.67,3000.0,53.8435,53.8435,53.6815,53.7085,3000.0
2015-09-28 12:35:00,59.67,59.7,59.63,59.68,3600.0,53.7085,53.7355,53.6725,53.7175,3600.0
2015-09-28 12:40:00,59.69,59.76,59.69,59.72,2132.0,53.7265,53.7895,53.7265,53.7535,2132.0
2015-09-28 12:45:00,59.67,59.67,59.59,59.62,3800.0,53.7085,53.7085,53.6365,53.6635,3800.0
2015-09-28 12:50:00,59.59,59.62,59.54,59.58,3600.0,53.6365,53.6635,53.5915,53.6275,3600.0
2015-09-28 12:55:00,59.58,59.64,59.51,59.52,4350.0,53.6275,53.6815,53.5645,53.5735,4350.0
2015-09-28 13:00:00,59.5,59.58,59.5,59.56,3200.0,53.5555,53.6275,53.5555,53.6095,3200.0
2015-09-28 13:05:00,59.61,59.7,59.61,59.7,3398.0,53.6545,53.7355,53.6545,53.7355,3398.0
2015-09-28 13:10:00,59.66,59.69,59.56,59.56,2400.0,53.6995,53.7265,53.6095,53.6095,2400.0
2015-09-28 13:15:00,59.59,59.59,59.47,59.51,4900.0,53.6365,53.6365,53.5285,53.5645,4900.0
2015-09-28 13:20:00,59.5,59.55,59.5,59.5,3564.0,53.5555,53.6005,53.5555,53.5555,3564.0
2015-09-28 13:25:00,59.48,59.54,59.4,59.46,4503.0,53.5375,53.5915,53.4654,53.5195,4503.0
2015-09-28 13:30:00,59.43,59.57,59.43,59.53,4694.0,53.4925,53.6185,53.4925,53.5825,4694.0
2015-09-28 13:35:00,59.53,59.62,59.49,59.62,2791.0,53.5825,53.6635,53.5465,53.6635,2791.0
2015-09-28 13:40:00,59.62,59.65,59.57,59.61,3900.0,53.6635,53.6905,53.6185,53.6545,3900.0
2015-09-28 13:45:00,59.61,59.61,59.48,59.48,3600.0,53.6545,53.6545,53.5375,53.5375,3600.0
2015-09-28 13:50:00,59.48,59.48,59.35,59.4,3850.0,53.5375,53.5375,53.4204,53.4654,3850.0
2015-09-28 13:55:00,59.4,59.4,59.32,59.32,2800.0,53.4654,53.4654,53.3934,53.3934,2800.0
2015-09-28 14:00:00,59.32,59.32,59.2,59.3,4800.0,53.3934,53.3934,53.2854,53.3754,4800.0
2015-09-28 14:05:00,59.27,59.32,59.24,59.32,2900.0,53.3484,53.3934,53.3214,53.3934,2900.0
2015-09-28 14:10:00,59.31,59.31,59.22,59.22,3700.0,53.3844,53.3844,53.3034,53.3034,3700.0
2015-09-28 14:15:00,59.21,59.21,59.06,59.11,4718.0,53.2944,53.2944,53.1594,53.2044,4718.0
2015-09-28 14:20:00,59.11,59.18,59.07,59.17,3600.0,53.2044,53.2674,53.1684,53.2584,3600.0
2015-09-28 14:25:00,59.17,59.19,59.06,59.19,3701.0,53.2584,53.2764,53.1594,53.2764,3701.0
2015-09-28 14:30:00,59.21,59.29,59.13,59.24,16086.0,53.2944,53.3664,53.2224,53.3214,16086.0
2015-09-28 14:35:00,59.24,59.34,59.2,59.31,4700.0,53.3214,53.4114,53.2854,53.3844,4700.0
2015-09-28 14:40:00,59.31,59.31,59.26,59.27,4574.0,53.3844,53.3844,53.3394,53.3484,4574.0
2015-09-28 14:45:00,59.32,59.32,59.27,59.27,4600.0,53.3934,53.3934,53.3484,53.3484,4600.0
2015-09-28 14:50:00,59.27,59.28,59.11,59.14,7581.0,53.3484,53.3574,53.2044,53.2314,7581.0
2015-09-28 14:55:00,59.15,59.17,59.06,59.1,5400.0,53.2404,53.2584,53.1594,53.1954,5400.0
2015-09-28 15:00:00,59.1,59.18,59.08,59.18,5023.0,53.1954,53.2674,53.1774,53.2674,5023.0
2015-09-28 15:05:00,59.18,59.18,59.1,59.12,7221.0,53.2674,53.2674,53.1954,53.2134,7221.0
2015-09-28 15:10:00,59.1,59.15,59.05,59.1,6850.0,53.1954,53.2404,53.1504,53.1954,6850.0
2015-09-28 15:15:00,59.1,59.23,59.1,59.2,6000.0,53.1954,53.3124,53.1954,53.2854,6000.0
2015-09-28 15:20:00,59.2,59.23,59.08,59.08,8450.0,53.2854,53.3124,53.1774,53.1774,8450.0
2015-09-28 15:25:00,59.14,59.16,59.11,59.13,5300.0,53.2314,53.2494,53.2044,53.2224,5300.0
2015-09-28 15:30:00,59.13,59.24,59.13,59.18,11101.0,53.2224,53.3214,53.2224,53.2674,11101.0
2015-09-28 15:35:00,59.17,59.25,59.08,59.11,18247.0,53.2584,53.3304,53.1774,53.2044,18247.0
2015-09-28 15:40:00,59.13,59.18,59.07,59.12,6454.0,53.2224,53.2674,53.1684,53.2134,6454.0
2015-09-28 15:45:00,59.12,59.14,59.06,59.14,7403.0,53.2134,53.2314,53.1594,53.2314,7403.0
2015-09-28 15:50:00,59.13,59.19,59.09,59.15,14287.0,53.2224,53.2764,53.1864,53.2404,14287.0
2015-09-28 15:55:00,59.16,59.17,58.9,58.95,34789.0,53.2494,53.2584,53.0154,53.0604,34789.0
2015-09-29 09:30:00,59.1,59.1,58.7,58.92,9212.0,53.1954,53.1954,52.8354,53.0334,9212.0
2015-09-29 09:35:00,58.93,58.94,58.71,58.85,5420.0,53.0424,53.0514,52.8444,52.9704,5420.0
2015-09-29 09:40:00,58.79,58.8,58.67,58.72,5934.0,52.9164,52.9254,52.8084,52.8534,5934.0
2015-09-29 09:45:00,58.67,58.72,58.5,58.5,4400.0,52.8084,52.8534,52.6554,52.6554,4400.0
2015-09-29 09:50:00,58.49,58.71,58.49,58.7,6669.0,52.6464,52.8444,52.6464,52.8354,6669.0
2015-09-29 09:55:00,58.71,58.88,58.7,58.8,6643.0,52.8444,52.9974,52.8354,52.9254,6643.0
2015-09-29 10:00:00,58.8,58.91,58.75,58.82,5900.0,52.9254,53.0244,52.8804,52.9434,5900.0
2015-09-29 10:05:00,58.82,58.88,58.6,58.6,7422.0,52.9434,52.9974,52.7454,52.7454,7422.0
2015-09-29 10:10:00,58.59,58.75,58.58,58.75,3700.0,52.7364,52.8804,52.7274,52.8804,3700.0
2015-09-29 10:15:00,58.77,58.96,58.77,58.8,4901.0,52.8984,53.0694,52.8984,52.9254,4901.0
2015-09-29 10:20:00,58.78,58.87,58.75,58.86,7100.0,52.9074,52.9884,52.8804,52.9794,7100.0
2015-09-29 10:25:00,58.86,58.97,58.83,58.9,4279.0,52.9794,53.0784,52.9524,53.0154,4279.0
2015-09-29 10:30:00,58.95,59.01,58.89,58.89,11308.0,53.0604,53.1144,53.0064,53.0064,11308.0
2015-09-29 10:35:00,58.89,58.92,58.85,58.85,4417.0,53.0064,53.0334,52.9704,52.9704,4417.0
2015-09-29 10:40:00,58.88,58.88,58.67,58.69,5861.0,52.9974,52.9974,52.8084,52.8264,5861.0
2015-09-29 10:45:00,58.74,58.75,58.64,58.64,4120.0,52.8714,52.8804,52.7814,52.7814,4120.0
2015-09-29 10:50:00,58.6,58.64,58.49,58.54,4092.0,52.7454,52.7814,52.6464,52.6914,4092.0
2015-09-29 10:55:00,58.58,58.66,58.56,58.66,3444.0,52.7274,52.7994,52.7094,52.7994,3444.0
2015-09-29 11:00:00,58.66,58.78,58.63,58.78,3300.0,52.7994,52.9074,52.7724,52.9074,3300.0
2015-09-29 11:05:00,58.78,58.79,58.7,58.7,4289.0,52.9074,52.9164,52.8354,52.8354,4289.0
2015-09-29 11:10:00,58.7,58.7,58.52,58.52,4000.0,52.8354,52.8354,52.6734,52.6734,4000.0
2015-09-29 11:15:00,58.51,58.52,58.38,58.42,5184.0,52.6644,52.6734,52.5474,52.5834,5184.0
2015-09-29 11:20:00,58.41,58.46,58.36,58.45,3649.0,52.5744,52.6194,52.5294,52.6104,3649.0
2015-09-29 11:25:00,58.53,58.66,58.53,58.62,2834.0,52.6824,52.7994,52.6824,52.7634,2834.0
2015-09-29 11:30:00,58.62,58.62,58.5,58.51,4654.0,52.7634,52.7634,52.6554,52.6644,4654.0
2015-09-29 11:35:00,58.5,58.61,58.46,58.59,4724.0,52.6554,52.7544,52.6194,52.7364,4724.0
2015-09-29 11:40:00,58.65,58.72,58.57,58.57,3900.0,52.7904,52.8534,52.7184,52.7184,3900.0
2015-09-29 11:45:00,58.55,58.68,58.54,58.64,5176.0,52.7004,52.8174,52.6914,52.7814,5176.0
2015-09-29 11:50:00,58.67,58.78,58.67,58.78,3752.0,52.8084,52.9074,52.8084,52.9074,3752.0
2015-09-29 11:55:00,58.76,58.77,58.66,58.66,4139.0,52.8894,52.8984,52.7994,52.7994,4139.0
2015-09-29 12:00:00,58.63,58.63,58.5,58.53,3150.0,52.7724,52.7724,52.6554,52.6824,3150.0
2015-09-29 12:05:00,58.57,58.58,58.44,58.5,2570.0,52.7184,52.7274,52.6014,52.6554,2570.0
2015-09-29 12:10:00,58.47,58.47,58.39,58.42,2712.0,52.6284,52.6284,52.5564,52.5834,2712.0
2015-09-29 12:15:00,58.45,58.53,58.44,58.51,1757.0,52.6104,52.6824,52.6014,52.6644,1757.0
2015-09-29 12:20:00,58.5,58.52,58.43,58.48,3050.0,52.6554,52.6734,52.5924,52.6374,3050.0
2015-09-29 12:25:00,58.56,58.59,58.51,58.54,2000.0,52.7094,52.7364,52.6644,52.6914,2000.0
2015-09-29 12:30:00,58.55,58.6,58.49,58.59,3321.0,52.7004,52.7454,52.6464,52.7364,3321.0
2015-09-29 12:35:00,58.59,58.59,58.5,58.51,4200.0,52.7364,52.7364,52.6554,52.6644,4200.0
2015-09-29 12:40:00,58.5,58.5,58.41,58.48,4200.0,52.6554,52.6554,52.5744,52.6374,4200.0
2015-09-29 12:45:00,58.51,58.51,58.4,58.43,3876.0,52.6644,52.6644,52.5654,52.5924,3876.0
2015-09-29 12:50:00,58.43,58.45,58.4,58.44,2839.0,52.5924,52.6104,52.5654,52.6014,2839.0
2015-09-29 12:55:00,58.43,58.46,58.39,58.39,3500.0,52.5924,52.6194,52.5564,52.5564,3500.0
2015-09-29 13:00:00,58.41,58.47,58.41,58.45,2600.0,52.5744,52.6284,52.5744,52.6104,2600.0
2015-09-29 13:05:00,58.45,58.51,58.45,58.49,3100.0,52.6104,52.6644,52.6104,52.6464,3100.0
2015-09-29 13:10:00,58.49,58.56,58.49,58.51,6550.0,52.6464,52.7094,52.6464,52.6644,6550.0
2015-09-29 13:15:00,58.5,58.54,58.44,58.51,3100.0,52.6554,52.6914,52.6014,52.6644,3100.0
2015-09-29 13:20:00,58.54,58.58,58.52,58.52,3356.0,52.6914,52.7274,52.6734,52.6734,3356.0
2015-09-29 13:25:00,58.51,58.58,58.5,58.5,3400.0,52.6644,52.7274,52.6554,52.6554,3400.0
2015-09-29 13:30:00,58.5,58.55,58.5,58.51,5226.0,52.6554,52.7004,52.6554,52.6644,5226.0
2015-09-29 13:35:00,58.51,58.54,58.49,58.51,5164.0,52.6644,52.6914,52.6464,52.6644,5164.0
2015-09-29 13:40:00,58.51,58.56,58.51,58.52,5571.0,52.6644,52.7094,52.6644,52.6734,5571.0
2015-09-29 13:45:00,58.54,58.56,58.46,58.47,3900.0,52.6914,52.7094,52.6194,52.6284,3900.0
2015-09-29 13:50:00,58.44,58.44,58.33,58.4,3125.0,52.6014,52.6014,52.5024,52.5654,3125.0
2015-09-29 13:55:00,58.45,58.49,58.44,58.48,2600.0,52.6104,52.6464,52.6014,52.6374,2600.0
2015-09-29 14:00:00,58.48,58.48,58.33,58.37,5500.0,52.6374,52.6374,52.5024,52.5384,5500.0
2015-09-29 14:05:00,58.36,58.41,58.36,58.4,3744.0,52.5294,52.5744,52.5294,52.5654,3744.0
2015-09-29 14:10:00,58.39,58.42,58.36,58.37,4004.0,52.5564,52.5834,52.5294,52.5384,4004.0
2015-09-29 14:15:00,58.33,58.34,58.28,58.34,4342.0,52.5024,52.5114,52.4573,52.5114,4342.0
2015-09-29 14:20:00,58.33,58.37,58.26,58.26,5493.0,52.5024,52.5384,52.4393,52.4393,5493.0
2015-09-29 14:25:00,58.25,58.39,58.25,58.39,5561.0,52.4303,52.5564,52.4303,52.5564,5561.0
2015-09-29 14:30:00,58.43,58.49,58.4,58.41,5008.0,52.5924,52.6464,52.5654,52.5744,5008.0
2015-09-29 14:35:00,58.4,58.42,58.34,58.39,4196.0,52.5654,52.5834,52.5114,52.5564,4196.0
2015-09-29 14:40:00,58.41,58.47,58.41,58.43,6466.0,52.5744,52.6284,52.5744,52.5924,6466.0
2015-09-29 14:45:00,58.41,58.41,58.26,58.26,6729.0,52.5744,52.5744,52.4393,52.4393,6729.0
2015-09-29 14:50:00,58.26,58.29,58.14,58.14,5152.0,52.4393,52.4663,52.3313,52.3313,5152.0
2015-09-29 14:55:00,58.16,58.21,58.14,58.14,7600.0,52.3493,52.3943,52.3313,52.3313,7600.0
2015-09-29 15:00:00,58.14,58.14,58.09,58.11,7949.0,52.3313,52.3313,52.2863,52.3043,7949.0
2015-09-29 15:05:00,58.11,58.23,58.1,58.12,9862.0,52.3043,52.4123,52.2953,52.3133,9862.0
2015-09-29 15:10:00,58.14,58.2,58.13,58.14,9333.0,52.3313,52.3853,52.3223,52.3313,9333.0
2015-09-29 15:15:00,58.13,58.16,58.01,58.01,10627.0,52.3223,52.3493,52.2143,52.2143,10627.0
2015-09-29 15:20:00,57.97,58.0,57.96,57.99,10572.0,52.1783,52.2053,52.1693,52.1963,10572.0
2015-09-29 15:25:00,57.99,58.02,57.94,57.99,12395.0,52.1963,52.2233,52.1513,52.1963,12395.0
2015-09-29 15:30:00,58.0,58.12,58.0,58.07,11205.0,52.2053,52.3133,52.2053,52.2683,11205.0
2015-09-29 15:35:00,58.05,58.17,58.05,58.06,9642.0,52.2503,52.3583,52.2503,52.2593,9642.0
2015-09-29 15:40:00,58.04,58.04,57.98,58.02,20049.0,52.2413,52.2413,52.1873,52.2233,20049.0
2015-09-29 15:45:00,58.02,58.1,57.91,58.1,15510.0,52.2233,52.2953,52.1243,52.2953,15510.0
2015-09-29 15:50:00,58.11,58.18,58.09,58.17,16409.0,52.3043,52.3673,52.2863,52.3583,16409.0
2015-09-29 15:55:00,58.17,58.31,58.16,58.22,29604.0,52.3583,52.4843,52.3493,52.4033,29604.0
2015-09-30 09:30:00,58.79,58.94,58.79,58.94,3011.0,52.9164,53.0514,52.9164,53.0514,3011.0
2015-09-30 09:35:00,58.96,59.22,58.96,59.04,5809.0,53.0694,53.3034,53.0694,53.1414,5809.0
2015-09-30 09:40:00,59.09,59.19,58.99,58.99,7315.0,53.1864,53.2764,53.0964,53.0964,7315.0
2015-09-30 09:45:00,58.96,59.04,58.88,59.0,4900.0,53.0694,53.1414,52.9974,53.1054,4900.0
2015-09-30 09:50:00,59.0,59.02,58.94,58.96,3788.0,53.1054,53.1234,53.0514,53.0694,3788.0
2015-09-30 09:55:00,59.07,59.07,58.89,58.89,6550.0,53.1684,53.1684,53.0064,53.0064,6550.0
2015-09-30 10:00:00,58.92,58.92,58.78,58.88,3978.0,53.0334,53.0334,52.9074,52.9974,3978.0
2015-09-30 10:05:00,58.85,58.98,58.8,58.98,7000.0,52.9704,53.0874,52.9254,53.0874,7000.0
2015-09-30 10:10:00,58.98,59.07,58.98,59.07,4000.0,53.0874,53.1684,53.0874,53.1684,4000.0
2015-09-30 10:15:00,59.07,59.13,58.98,59.02,8100.0,53.1684,53.2224,53.0874,53.1234,8100.0
2015-09-30 10:20:00,59.04,59.08,58.98,59.0,8195.0,53.1414,53.1774,53.0874,53.1054,8195.0
2015-09-30 10:25:00,58.98,59.09,58.98,59.09,3800.0,53.0874,53.1864,53.0874,53.1864,3800.0
2015-09-30 10:30:00,59.08,59.08,58.99,59.0,7276.0,53.1774,53.1774,53.0964,53.1054,7276.0
2015-09-30 10:35:00,59.01,59.09,59.0,59.03,7183.0,53.1144,53.1864,53.1054,53.1324,7183.0
2015-09-30 10:40:00,59.03,59.06,59.01,59.01,5594.0,53.1324,53.1594,53.1144,53.1144,5594.0
2015-09-30 10:45:00,58.99,59.04,58.97,59.0,4400.0,53.0964,53.1414,53.0784,53.1054,4400.0
2015-09-30 10:50:00,59.04,59.05,58.98,58.98,5977.0,53.1414,53.1504,53.0874,53.0874,5977.0
2015-09-30 10:55:00,58.99,59.0,58.84,58.88,8012.0,53.0964,53.1054,52.9614,52.9974,8012.0
2015-09-30 11:00:00,58.86,58.86,58.74,58.81,3829.0,52.9794,52.9794,52.8714,52.9344,3829.0
2015-09-30 11:05:00,58.85,58.91,58.85,58.87,5615.0,52.9704,53.0244,52.9704,52.9884,5615.0
2015-09-30 11:10:00,58.88,58.96,58.88,58.96,3519.0,52.9974,53.0694,52.9974,53.0694,3519.0
2015-09-30 11:15:00,58.96,58.98,58.91,58.93,3840.0,53.0694,53.0874,53.0244,53.0424,3840.0
2015-09-30 11:20:00,58.92,58.96,58.89,58.9,3430.0,53.0334,53.0694,53.0064,53.0154,3430.0
2015-09-30 11:25:00,58.9,58.95,58.9,58.95,3800.0,53.0154,53.0604,53.0154,53.0604,3800.0
2015-09-30 11:30:00,58.95,58.98,58.95,58.98,3000.0,53.0604,53.0874,53.0604,53.0874,3000.0
2015-09-30 11:35:00,58.98,58.99,58.74,58.74,6800.0,53.0874,53.0964,52.8714,52.8714,6800.0
2015-09-30 11:40:00,58.74,58.74,58.63,58.64,6251.0,52.8714,52.8714,52.7724,52.7814,6251.0
2015-09-30 11:45:00,58.66,58.79,58.66,58.79,2070.0,52.7994,52.9164,52.7994,52.9164,2070.0
2015-09-30 11:50:00,58.8,58.84,58.72,58.76,6850.0,52.9254,52.9614,52.8534,52.8894,6850.0
2015-09-30 11:55:00,58.74,58.74,58.69,58.73,3232.0,52.8714,52.8714,52.8264,52.8624,3232.0
2015-09-30 12:00:00,58.73,58.75,58.66,58.7,4039.0,52.8624,52.8804,52.7994,52.8354,4039.0
2015-09-30 12:05:00,58.65,58.65,58.5,58.57,3199.0,52.7904,52.7904,52.6554,52.7184,3199.0
2015-09-30 12:10:00,58.56,58.58,58.54,58.54,3450.0,52.7094,52.7274,52.6914,52.6914,3450.0
2015-09-30 12:15:00,58.54,58.63,58.51,58.6,2950.0,52.6914,52.7724,52.6644,52.7454,2950.0
2015-09-30 12:20:00,58.57,58.65,58.56,58.61,14413.0,52.7184,52.7904,52.7094,52.7544,14413.0
2015-09-30 12:25:00,58.61,58.69,58.61,58.69,3904.0,52.7544,52.8264,52.7544,52.8264,3904.0
2015-09-30 12:30:00,58.67,58.71,58.64,58.71,4100.0,52.8084,52.8444,52.7814,52.8444,4100.0
2015-09-30 12:35:00,58.71,58.74,58.67,58.71,5630.0,52.8444,52.8714,52.8084,52.8444,5630.0
2015-09-30 12:40:00,58.71,58.71,58.66,58.66,5709.0,52.8444,52.8444,52.7994,52.7994,5709.0
2015-09-30 12:45:00,58.67,58.68,58.52,58.52,3673.0,52.8084,52.8174,52.6734,52.6734,3673.0
2015-09-30 12:50:00,58.52,58.62,58.52,58.59,3664.0,52.6734,52.7634,52.6734,52.7364,3664.0
2015-09-30 12:55:00,58.56,58.56,58.49,58.52,10203.0,52.7094,52.7094,52.6464,52.6734,10203.0
2015-09-30 13:00:00,58.53,58.57,58.53,58.55,5000.0,52.6824,52.7184,52.6824,52.7004,5000.0
2015-09-30 13:05:00,58.56,58.6,58.55,58.57,4584.0,52.7094,52.7454,52.7004,52.7184,4584.0
2015-09-30 13:10:00,58.57,58.57,58.5,58.54,12457.0,52.7184,52.7184,52.6554,52.6914,12457.0
2015-09-30 13:15:00,58.55,58.72,58.5,58.7,51739.0,52.7004,52.8534,52.6554,52.8354,51739.0
2015-09-30 13:20:00,58.69,58.7,58.58,58.68,13691.0,52.8264,52.8354,52.7274,52.8174,13691.0
2015-09-30 13:25:00,58.67,58.68,58.6,58.67,10516.0,52.8084,52.8174,52.7454,52.8084,10516.0
2015-09-30 13:30:00,58.69,58.69,58.62,58.64,11844.0,52.8264,52.8264,52.7634,52.7814,11844.0
2015-09-30 13:35:00,58.69,58.75,58.6,58.75,28416.0,52.8264,52.8804,52.7454,52.8804,28416.0
2015-09-30 13:40:00,58.77,58.91,58.76,58.91,1700.0,52.8984,53.0244,52.8894,53.0244,1700.0
2015-09-30 13:45:00,58.93,58.94,58.87,58.91,4200.0,53.0424,53.0514,52.9884,53.0244,4200.0
2015-09-30 13:50:00,58.92,59.06,58.92,59.02,8960.0,53.0334,53.1594,53.0334,53.1234,8960.0
2015-09-30 13:55:00,59.05,59.15,59.05,59.15,10063.0,53.1504,53.2404,53.1504,53.2404,10063.0
2015-09-30 14:00:00,59.15,59.15,59.1,59.12,6200.0,53.2404,53.2404,53.1954,53.2134,6200.0
2015-09-30 14:05:00,59.13,59.22,59.13,59.13,5600.0,53.2224,53.3034,53.2224,53.2224,5600.0
2015-09-30 14:10:00,59.14,59.14,59.1,59.11,2800.0,53.2314,53.2314,53.1954,53.2044,2800.0
2015-09-30 14:15:00,59.11,59.15,59.11,59.15,6231.0,53.2044,53.2404,53.2044,53.2404,6231.0
2015-09-30 14:20:00,59.17,59.26,59.17,59.26,7150.0,53.2584,53.3394,53.2584,53.3394,7150.0
2015-09-30 14:25:00,59.28,59.3,59.26,59.28,7000.0,53.3574,53.3754,53.3394,53.3574,7000.0
2015-09-30 14:30:00,59.3,59.32,59.17,59.19,14602.0,53.3754,53.3934,53.2584,53.2764,14602.0
2015-09-30 14:35:00,59.2,59.28,59.2,59.25,7687.0,53.2854,53.3574,53.2854,53.3304,7687.0
2015-09-30 14:40:00,59.25,59.31,59.25,59.31,3650.0,53.3304,53.3844,53.3304,53.3844,3650.0
2015-09-30 14:45:00,59.33,59.36,59.31,59.34,6241.0,53.4024,53.4294,53.3844,53.4114,6241.0
2015-09-30 14:50:00,59.34,59.37,59.32,59.34,6632.0,53.4114,53.4384,53.3934,53.4114,6632.0
2015-09-30 14:55:00,59.35,59.42,59.35,59.41,6600.0,53.4204,53.4835,53.4204,53.4744,6600.0
2015-09-30 15:00:00,59.42,59.47,59.3,59.3,7598.0,53.4835,53.5285,53.3754,53.3754,7598.0
2015-09-30 15:05:00,59.31,59.33,59.28,59.32,6553.0,53.3844,53.4024,53.3574,53.3934,6553.0
2015-09-30 15:10:00,59.33,59.39,59.32,59.32,6781.0,53.4024,53.4564,53.3934,53.3934,6781.0
2015-09-30 15:15:00,59.32,59.33,59.27,59.28,9795.0,53.3934,53.4024,53.3484,53.3574,9795.0
2015-09-30 15:20:00,59.29,59.36,59.28,59.29,11400.0,53.3664,53.4294,53.3574,53.3664,11400.0
2015-09-30 15:25:00,59.28,59.36,59.27,59.36,10100.0,53.3574,53.4294,53.3484,53.4294,10100.0
2015-09-30 15:30:00,59.36,59.54,59.36,59.54,12434.0,53.4294,53.5915,53.4294,53.5915,12434.0
2015-09-30 15:35:00,59.55,59.57,59.52,59.56,13647.0,53.6005,53.6185,53.5735,53.6095,13647.0
2015-09-30 15:40:00,59.56,59.56,59.44,59.44,9458.0,53.6095,53.6095,53.5015,53.5015,9458.0
2015-09-30 15:45:00,59.45,59.5,59.43,59.5,14447.0,53.5105,53.5555,53.4925,53.5555,14447.0
2015-09-30 15:50:00,59.5,59.57,59.5,59.54,22216.0,53.5555,53.6185,53.5555,53.5915,22216.0
2015-09-30 15:55:00,59.57,59.57,59.43,59.44,37927.0,53.6185,53.6185,53.4925,53.5015,37927.0
2015-10-01 09:30:00,59.16,59.54,58.36,59.22,13132.0,53.2494,53.5915,52.5294,53.3034,13132.0
2015-10-01 09:35:00,59.22,59.22,58.85,58.85,7950.0,53.3034,53.3034,52.9704,52.9704,7950.0
2015-10-01 09:40:00,58.85,58.99,58.77,58.93,5231.0,52.9704,53.0964,52.8984,53.0424,5231.0
2015-10-01 09:45:00,58.94,59.09,58.9,58.98,11945.0,53.0514,53.1864,53.0154,53.0874,11945.0
2015-10-01 09:50:00,59.09,59.21,59.06,59.1,10132.0,53.1864,53.2944,53.1594,53.1954,10132.0
2015-10-01 09:55:00,59.1,59.11,58.98,58.98,7311.0,53.1954,53.2044,53.0874,53.0874,7311.0
2015-10-01 10:00:00,59.01,59.04,58.81,59.0,5830.0,53.1144,53.1414,52.9344,53.1054,5830.0
2015-10-01 10:05:00,58.99,59.14,58.96,59.01,12466.0,53.0964,53.2314,53.0694,53.1144,12466.0
2015-10-01 10:10:00,59.04,59.14,58.95,58.98,19711.0,53.1414,53.2314,53.0604,53.0874,19711.0
2015-10-01 10:15:00,58.99,59.14,58.95,58.95,20995.0,53.0964,53.2314,53.0604,53.0604,20995.0
2015-10-01 10:20:00,58.93,59.03,58.84,58.94,6750.0,53.0424,53.1324,52.9614,53.0514,6750.0
2015-10-01 10:25:00,58.95,59.1,58.94,58.99,8193.0,53.0604,53.1954,53.0514,53.0964,8193.0
2015-10-01 10:30:00,59.02,59.07,58.97,58.97,10908.0,53.1234,53.1684,53.0784,53.0784,10908.0
2015-10-01 10:35:00,58.94,58.98,58.79,58.88,7465.0,53.0514,53.0874,52.9164,52.9974,7465.0
2015-10-01 10:40:00,58.93,58.98,58.84,58.9,10205.0,53.0424,53.0874,52.9614,53.0154,10205.0
2015-10-01 10:45:00,58.93,59.02,58.93,58.94,10396.0,53.0424,53.1234,53.0424,53.0514,10396.0
2015-10-01 10:50:00,58.93,58.95,58.84,58.85,5143.0,53.0424,53.0604,52.9614,52.9704,5143.0
2015-10-01 10:55:00,58.8,58.82,58.66,58.66,10183.0,52.9254,52.9434,52.7994,52.7994,10183.0
2015-10-01 11:00:00,58.67,58.67,58.58,58.66,8821.0,52.8084,52.8084,52.7274,52.7994,8821.0
2015-10-01 11:05:00,58.72,58.74,58.63,58.67,18941.0,52.8534,52.8714,52.7724,52.8084,18941.0
2015-10-01 11:10:00,58.68,58.72,58.57,58.58,15798.0,52.8174,52.8534,52.7184,52.7274,15798.0
2015-10-01 11:15:00,58.58,58.62,58.51,58.55,6131.0,52.7274,52.7634,52.6644,52.7004,6131.0
2015-10-01 11:20:00,58.55,58.57,58.46,58.47,14558.0,52.7004,52.7184,52.6194,52.6284,14558.0
2015-10-01 11:25:00,58.47,58.56,58.42,58.42,9300.0,52.6284,52.7094,52.5834,52.5834,9300.0
2015-10-01 11:30:00,58.45,58.55,58.44,58.5,6477.0,52.6104,52.7004,52.6014,52.6554,6477.0
2015-10-01 11:35:00,58.51,58.56,58.49,58.56,10029.0,52.6644,52.7094,52.6464,52.7094,10029.0
2015-10-01 11:40:00,58.55,58.55,58.47,58.53,6504.0,52.7004,52.7004,52.6284,52.6824,6504.0
2015-10-01 11:45:00,58.54,58.54,58.31,58.35,16258.0,52.6914,52.6914,52.4843,52.5204,16258.0
2015-10-01 11:50:00,58.35,58.36,58.21,58.22,6651.0,52.5204,52.5294,52.3943,52.4033,6651.0
2015-10-01 11:55:00,58.22,58.25,58.14,58.25,2800.0,52.4033,52.4303,52.3313,52.4303,2800.0
2015-10-01 12:00:00,58.23,58.23,58.12,58.13,10839.0,52.4123,52.4123,52.3133,52.3223,10839.0
2015-10-01 12:05:00,58.11,58.11,57.95,57.99,12844.0,52.3043,52.3043,52.1603,52.1963,12844.0
2015-10-01 12:10:00,57.98,58.02,57.95,57.99,18224.0,52.1873,52.2233,52.1603,52.1963,18224.0
2015-10-01 12:15:00,57.98,58.08,57.96,58.08,12642.0,52.1873,52.2773,52.1693,52.2773,12642.0
2015-10-01 12:20:00,58.08,58.14,57.88,57.88,15330.0,52.2773,52.3313,52.0973,52.0973,15330.0
2015-10-01 12:25:00,57.92,58.07,57.92,57.98,7551.0,52.1333,52.2683,52.1333,52.1873,7551.0
2015-10-01 12:30:00,58.02,58.06,57.99,58.05,7900.0,52.2233,52.2593,52.1963,52.2503,7900.0
2015-10-01 12:35:00,58.03,58.03,57.95,58.0,18050.0,52.2323,52.2323,52.1603,52.2053,18050.0
2015-10-01 12:40:00,57.98,58.01,57.84,57.89,14041.0,52.1873,52.2143,52.0613,52.1063,14041.0
2015-10-01 12:45:00,57.91,57.96,57.9,57.95,5596.0,52.1243,52.1693,52.1153,52.1603,5596.0
2015-10-01 12:50:00,57.96,57.99,57.84,57.84,10100.0,52.1693,52.1963,52.0613,52.0613,10100.0
2015-10-01 12:55:00,57.8,57.81,57.73,57.79,12075.0,52.0253,52.0343,51.9623,52.0163,12075.0
2015-10-01 13:00:00,57.78,57.8,57.71,57.74,12816.0,52.0073,52.0253,51.9443,51.9713,12816.0
2015-10-01 13:05:00,57.77,57.8,57.64,57.72,12760.0,51.9983,52.0253,51.8813,51.9533,12760.0
2015-10-01 13:10:00,57.72,57.78,57.7,57.7,6690.0,51.9533,52.0073,51.9353,51.9353,6690.0
2015-10-01 13:15:00,57.7,57.86,57.7,57.8,14627.0,51.9353,52.0793,51.9353,52.0253,14627.0
2015-10-01 13:20:00,57.8,57.81,57.59,57.69,11792.0,52.0253,52.0343,51.8363,51.9263,11792.0
2015-10-01 13:25:00,57.74,57.77,57.63,57.75,9200.0,51.9713,51.9983,51.8723,51.9803,9200.0
2015-10-01 13:30:00,57.76,57.8,57.66,57.76,12503.0,51.9893,52.0253,51.8993,51.9893,12503.0
2015-10-01 13:35:00,57.76,57.84,57.7,57.78,11870.0,51.9893,52.0613,51.9353,52.0073,11870.0
2015-10-01 13:40:00,57.77,57.78,57.71,57.77,6600.0,51.9983,52.0073,51.9443,51.9983,6600.0
2015-10-01 13:45:00,57.78,57.8,57.75,57.78,9304.0,52.0073,52.0253,51.9803,52.0073,9304.0
2015-10-01 13:50:00,57.78,57.86,57.71,57.72,17852.0,52.0073,52.0793,51.9443,51.9533,17852.0
2015-10-01 13:55:00,57.71,57.88,57.71,57.87,5500.0,51.9443,52.0973,51.9443,52.0883,5500.0
2015-10-01 14:00:00,57.87,57.89,57.84,57.87,8800.0,52.0883,52.1063,52.0613,52.0883,8800.0
2015-10-01 14:05:00,57.88,58.01,57.87,58.0,26170.0,52.0973,52.2143,52.0883,52.2053,26170.0
2015-10-01 14:10:00,58.1,58.16,58.05,58.05,17649.0,52.2953,52.3493,52.2503,52.2503,17649.0
2015-10-01 14:15:00,58.05,58.07,57.92,58.04,10737.0,52.2503,52.2683,52.1333,52.2413,10737.0
2015-10-01 14:20:00,58.05,58.05,57.88,57.92,10144.0,52.2503,52.2503,52.0973,52.1333,10144.0
2015-10-01 14:25:00,57.89,57.92,57.86,57.9,9280.0,52.1063,52.1333,52.0793,52.1153,9280.0
2015-10-01 14:30:00,57.93,57.99,57.92,57.97,11456.0,52.1423,52.1963,52.1333,52.1783,11456.0
2015-10-01 14:35:00,58.0,58.01,57.86,57.95,14345.0,52.2053,52.2143,52.0793,52.1603,14345.0
2015-10-01 14:40:00,57.95,57.96,57.85,57.85,15743.0,52.1603,52.1693,52.0703,52.0703,15743.0
2015-10-01 14:45:00,57.85,57.94,57.82,57.84,24777.0,52.0703,52.1513,52.0433,52.0613,24777.0
2015-10-01 14:50:00,57.83,57.85,57.77,57.8,20389.0,52.0523,52.0703,51.9983,52.0253,20389.0
2015-10-01 14:55:00,57.81,57.95,57.8,57.93,21365.0,52.0343,52.1603,52.0253,52.1423,21365.0
2015-10-01 15:00:00,57.94,58.01,57.94,57.98,17606.0,52.1513,52.2143,52.1513,52.1873,17606.0
2015-10-01 15:05:00,58.0,58.02,57.96,57.98,20469.0,52.2053,52.2233,52.1693,52.1873,20469.0
2015-10-01 15:10:00,57.97,58.03,57.96,58.0,16398.0,52.1783,52.2323,52.1693,52.2053,16398.0
2015-10-01 15:15:00,58.02,58.03,57.98,57.98,20431.0,52.2233,52.2323,52.1873,52.1873,20431.0
2015-10-01 15:20:00,57.98,58.01,57.96,57.99,21482.0,52.1873,52.2143,52.1693,52.1963,21482.0
2015-10-01 15:25:00,57.98,58.0,57.85,57.9,22990.0,52.1873,52.2053,52.0703,52.1153,22990.0
2015-10-01 15:30:00,57.91,57.91,57.81,57.88,28217.0,52.1243,52.1243,52.0343,52.0973,28217.0
2015-10-01 15:35:00,57.89,57.89,57.67,57.71,23737.0,52.1063,52.1063,51.9083,51.9443,23737.0
2015-10-01 15:40:00,57.68,57.84,57.68,57.78,13900.0,51.9173,52.0613,51.9173,52.0073,13900.0
2015-10-01 15:45:00,57.8,57.9,57.75,57.87,38714.0,52.0253,52.1153,51.9803,52.0883,38714.0
2015-10-01 15:50:00,57.87,57.94,57.86,57.91,31892.0,52.0883,52.1513,52.0793,52.1243,31892.0
2015-10-01 15:55:00,57.91,58.06,57.9,57.96,61836.0,52.1243,52.2593,52.1153,52.1693,61836.0
2015-10-02 09:30:00,57.04,57.33,57.04,57.17,17860.0,51.3412,51.6023,51.3412,51.4582,17860.0
2015-10-02 09:35:00,57.15,57.36,57.08,57.26,12164.0,51.4402,51.6293,51.3772,51.5393,12164.0
2015-10-02 09:40:00,57.23,57.43,57.15,57.33,7684.0,51.5122,51.6923,51.4402,51.6023,7684.0
2015-10-02 09:45:00,57.33,57.35,57.11,57.13,40909.0,51.6023,51.6203,51.4042,51.4222,40909.0
2015-10-02 09:50:00,57.09,57.18,56.91,57.16,11500.0,51.3862,51.4672,51.2242,51.4492,11500.0
2015-10-02 09:55:00,57.2,57.23,56.96,57.17,9200.0,51.4852,51.5122,51.2692,51.4582,9200.0
2015-10-02 10:00:00,57.14,57.18,56.98,56.98,5997.0,51.4312,51.4672,51.2872,51.2872,5997.0
2015-10-02 10:05:00,56.98,57.05,56.87,57.05,5900.0,51.2872,51.3502,51.1882,51.3502,5900.0
2015-10-02 10:10:00,57.05,57.11,57.0,57.11,4925.0,51.3502,51.4042,51.3052,51.4042,4925.0
2015-10-02 10:15:00,57.18,57.35,57.18,57.2,12050.0,51.4672,51.6203,51.4672,51.4852,12050.0
2015-10-02 10:20:00,57.23,57.35,57.23,57.28,4700.0,51.5122,51.6203,51.5122,51.5573,4700.0
2015-10-02 10:25:00,57.28,57.31,57.26,57.26,9621.0,51.5573,51.5843,51.5393,51.5393,9621.0
2015-10-02 10:30:00,57.26,57.29,57.19,57.28,29835.0,51.5393,51.5663,51.4762,51.5573,29835.0
2015-10-02 10:35:00,57.29,57.33,57.27,57.33,6284.0,51.5663,51.6023,51.5483,51.6023,6284.0
2015-10-02 10:40:00,57.48,57.56,57.48,57.56,4274.0,51.7373,51.8093,51.7373,51.8093,4274.0
2015-10-02 10:45:00,57.6,57.72,57.6,57.72,5962.0,51.8453,51.9533,51.8453,51.9533,5962.0
2015-10-02 10:50:00,57.73,57.77,57.68,57.68,10121.0,51.9623,51.9983,51.9173,51.9173,10121.0
2015-10-02 10:55:00,57.7,57.89,57.7,57.89,2700.0,51.9353,52.1063,51.9353,52.1063,2700.0
2015-10-02 11:00:00,57.89,57.95,57.86,57.92,5411.0,52.1063,52.1603,52.0793,52.1333,5411.0
2015-10-02 11:05:00,57.96,58.03,57.96,58.01,11857.0,52.1693,52.2323,52.1693,52.2143,11857.0
2015-10-02 11:10:00,57.99,57.99,57.93,57.96,4933.0,52.1963,52.1963,52.1423,52.1693,4933.0
2015-10-02 11:15:00,57.92,57.92,57.8,57.8,6599.0,52.1333,52.1333,52.0253,52.0253,6599.0
2015-10-02 11:20:00,57.82,57.84,57.77,57.77,5351.0,52.0433,52.0613,51.9983,51.9983,5351.0
2015-10-02 11:25:00,57.77,57.92,57.77,57.87,4262.0,51.9983,52.1333,51.9983,52.0883,4262.0
2015-10-02 11:30:00,57.87,58.0,57.87,57.98,5000.0,52.0883,52.2053,52.0883,52.1873,5000.0
2015-10-02 11:35:00,58.0,58.0,57.85,57.89,7850.0,52.2053,52.2053,52.0703,52.1063,7850.0
2015-10-02 11:40:00,57.84,57.87,57.84,57.85,1400.0,52.0613,52.0883,52.0613,52.0703,1400.0
2015-10-02 11:45:00,57.86,57.93,57.83,57.88,6549.0,52.0793,52.1423,52.0523,52.0973,6549.0
2015-10-02 11:50:00,57.88,57.98,57.84,57.93,8232.0,52.0973,52.1873,52.0613,52.1423,8232.0
2015-10-02 11:55:00,57.91,58.0,57.9,57.97,3600.0,52.1243,52.2053,52.1153,52.1783,3600.0
2015-10-02 12:00:00,57.97,57.98,57.94,57.96,3700.0,52.1783,52.1873,52.1513,52.1693,3700.0
2015-10-02 12:05:00,57.97,58.0,57.87,57.93,14543.0,52.1783,52.2053,52.0883,52.1423,14543.0
2015-10-02 12:10:00,57.99,58.01,57.92,57.98,11693.0,52.1963,52.2143,52.1333,52.1873,11693.0
2015-10-02 12:15:00,57.99,58.0,57.97,58.0,9262.0,52.1963,52.2053,52.1783,52.2053,9262.0
2015-10-02 12:20:00,58.0,58.0,57.95,57.96,10902.0,52.2053,52.2053,52.1603,52.1693,10902.0
2015-10-02 12:25:00,57.94,58.0,57.94,58.0,4600.0,52.1513,52.2053,52.1513,52.2053,4600.0
2015-10-02 12:30:00,58.0,58.26,57.97,58.04,35073.0,52.2053,52.4393,52.1783,52.2413,35073.0
2015-10-02 12:35:00,58.05,58.06,57.99,57.99,4358.0,52.2503,52.2593,52.1963,52.1963,4358.0
2015-10-02 12:40:00,58.01,58.02,57.98,57.98,8240.0,52.2143,52.2233,52.1873,52.1873,8240.0
2015-10-02 12:45:00,57.99,58.07,57.98,58.06,10500.0,52.1963,52.2683,52.1873,52.2593,10500.0
2015-10-02 12:50:00,58.05,58.1,58.02,58.05,12384.0,52.2503,52.2953,52.2233,52.2503,12384.0
2015-10-02 12:55:00,58.05,58.09,57.99,58.03,11200.0,52.2503,52.2863,52.1963,52.2323,11200.0
2015-10-02 13:00:00,58.04,58.11,58.03,58.03,7600.0,52.2413,52.3043,52.2323,52.2323,7600.0
2015-10-02 13:05:00,58.04,58.1,58.01,58.06,6681.0,52.2413,52.2953,52.2143,52.2593,6681.0
2015-10-02 13:10:00,58.08,58.1,58.03,58.06,11499.0,52.2773,52.2953,52.2323,52.2593,11499.0
2015-10-02 13:15:00,58.09,58.1,58.01,58.09,9154.0,52.2863,52.2953,52.2143,52.2863,9154.0
2015-10-02 13:20:00,58.11,58.23,58.1,58.22,6049.0,52.3043,52.4123,52.2953,52.4033,6049.0
2015-10-02 13:25:00,58.22,58.24,58.15,58.23,4265.0,52.4033,52.4213,52.3403,52.4123,4265.0
2015-10-02 13:30:00,58.21,58.25,58.19,58.19,4700.0,52.3943,52.4303,52.3763,52.3763,4700.0
2015-10-02 13:35:00,58.2,58.24,58.1,58.1,6143.0,52.3853,52.4213,52.2953,52.2953,6143.0
2015-10-02 13:40:00,58.09,58.1,58.01,58.1,4500.0,52.2863,52.2953,52.2143,52.2953,4500.0
2015-10-02 13:45:00,58.08,58.11,58.04,58.1,43278.0,52.2773,52.3043,52.2413,52.2953,43278.0
2015-10-02 13:50:00,58.1,58.1,58.04,58.04,4132.0,52.2953,52.2953,52.2413,52.2413,4132.0
2015-10-02 13:55:00,58.05,58.08,58.01,58.04,3370.0,52.2503,52.2773,52.2143,52.2413,3370.0
2015-10-02 14:00:00,58.03,58.11,58.03,58.08,3053.0,52.2323,52.3043,52.2323,52.2773,3053.0
2015-10-02 14:05:00,58.1,58.12,58.07,58.08,15728.0,52.2953,52.3133,52.2683,52.2773,15728.0
2015-10-02 14:10:00,58.08,58.08,58.03,58.03,5388.0,52.2773,52.2773,52.2323,52.2323,5388.0
2015-10-02 14:15:00,58.05,58.06,57.99,58.01,4951.0,52.2503,52.2593,52.1963,52.2143,4951.0
2015-10-02 14:20:00,58.0,58.06,57.97,58.03,12150.0,52.2053,52.2593,52.1783,52.2323,12150.0
2015-10-02 14:25:00,58.02,58.13,58.0,58.08,9500.0,52.2233,52.3223,52.2053,52.2773,9500.0
2015-10-02 14:30:00,58.11,58.33,58.1,58.2,8450.0,52.3043,52.5024,52.2953,52.3853,8450.0
2015-10-02 14:35:00,58.21,58.25,58.19,58.19,7958.0,52.3943,52.4303,52.3763,52.3763,7958.0
2015-10-02 14:40:00,58.21,58.23,58.1,58.12,8061.0,52.3943,52.4123,52.2953,52.3133,8061.0
2015-10-02 14:45:00,58.14,58.14,58.1,58.1,7539.0,52.3313,52.3313,52.2953,52.2953,7539.0
2015-10-02 14:50:00,58.13,58.15,58.08,58.14,12094.0,52.3223,52.3403,52.2773,52.3313,12094.0
2015-10-02 14:55:00,58.15,58.18,58.02,58.02,9507.0,52.3403,52.3673,52.2233,52.2233,9507.0
2015-10-02 15:00:00,58.03,58.13,58.01,58.12,9285.0,52.2323,52.3223,52.2143,52.3133,9285.0
2015-10-02 15:05:00,58.11,58.16,58.09,58.13,19468.0,52.3043,52.3493,52.2863,52.3223,19468.0
2015-10-02 15:10:00,58.15,58.19,58.11,58.13,21677.0,52.3403,52.3763,52.3043,52.3223,21677.0
2015-10-02 15:15:00,58.13,58.29,58.13,58.2,29074.0,52.3223,52.4663,52.3223,52.3853,29074.0
2015-10-02 15:20:00,58.2,58.21,58.15,58.16,33849.0,52.3853,52.3943,52.3403,52.3493,33849.0
2015-10-02 15:25:00,58.17,58.37,58.17,58.37,16609.0,52.3583,52.5384,52.3583,52.5384,16609.0
2015-10-02 15:30:00,58.38,58.42,58.35,58.41,16709.0,52.5474,52.5834,52.5204,52.5744,16709.0
2015-10-02 15:35:00,58.4,58.41,58.23,58.24,63850.0,52.5654,52.5744,52.4123,52.4213,63850.0
2015-10-02 15:40:00,58.27,58.37,58.25,58.37,15862.0,52.4483,52.5384,52.4303,52.5384,15862.0
2015-10-02 15:45:00,58.36,58.47,58.35,58.41,27226.0,52.5294,52.6284,52.5204,52.5744,27226.0
2015-10-02 15:50:00,58.42,58.45,58.37,58.39,40189.0,52.5834,52.6104,52.5384,52.5564,40189.0
2015-10-02 15:55:00,58.39,58.54,58.29,58.54,79850.0,52.5564,52.6914,52.4663,52.6914,79850.0
2015-10-05 09:30:00,59.0,59.17,58.55,59.0,31655.0,53.1054,53.2584,52.7004,53.1054,31655.0
2015-10-05 09:35:00,59.06,59.19,59.0,59.05,20371.0,53.1594,53.2764,53.1054,53.1504,20371.0
2015-10-05 09:40:00,59.04,59.11,58.94,59.09,25901.0,53.1414,53.2044,53.0514,53.1864,25901.0
2015-10-05 09:45:00,59.0,59.08,58.99,59.0,6555.0,53.1054,53.1774,53.0964,53.1054,6555.0
2015-10-05 09:50:00,59.14,59.26,59.1,59.21,169500.0,53.2314,53.3394,53.1954,53.2944,169500.0
2015-10-05 09:55:00,59.28,59.4,59.24,59.36,60843.0,53.3574,53.4654,53.3214,53.4294,60843.0
2015-10-05 10:00:00,59.36,59.39,59.11,59.16,10687.0,53.4294,53.4564,53.2044,53.2494,10687.0
2015-10-05 10:05:00,59.2,59.24,59.2,59.21,8095.0,53.2854,53.3214,53.2854,53.2944,8095.0
2015-10-05 10:10:00,59.21,59.31,59.2,59.31,8729.0,53.2944,53.3844,53.2854,53.3844,8729.0
2015-10-05 10:15:00,59.32,59.35,59.26,59.3,10804.0,53.3934,53.4204,53.3394,53.3754,10804.0
2015-10-05 10:20:00,59.3,59.46,59.26,59.38,17113.0,53.3754,53.5195,53.3394,53.4474,17113.0
2015-10-05 10:25:00,59.38,59.4,59.3,59.31,8883.0,53.4474,53.4654,53.3754,53.3844,8883.0
2015-10-05 10:30:00,59.3,59.32,59.26,59.26,7506.0,53.3754,53.3934,53.3394,53.3394,7506.0
2015-10-05 10:35:00,59.25,59.25,59.09,59.09,6850.0,53.3304,53.3304,53.1864,53.1864,6850.0
2015-10-05 10:40:00,59.15,59.18,59.1,59.11,5731.0,53.2404,53.2674,53.1954,53.2044,5731.0
2015-10-05 10:45:00,59.13,59.2,59.13,59.19,4415.0,53.2224,53.2854,53.2224,53.2764,4415.0
2015-10-05 10:50:00,59.17,59.22,59.15,59.18,8445.0,53.2584,53.3034,53.2404,53.2674,8445.0
2015-10-05 10:55:00,59.16,59.2,59.14,59.15,7455.0,53.2494,53.2854,53.2314,53.2404,7455.0
2015-10-05 11:00:00,59.13,59.2,59.13,59.18,4500.0,53.2224,53.2854,53.2224,53.2674,4500.0
2015-10-05 11:05:00,59.19,59.22,59.12,59.16,9593.0,53.2764,53.3034,53.2134,53.2494,9593.0
2015-10-05 11:10:00,59.14,59.19,59.11,59.15,5659.0,53.2314,53.2764,53.2044,53.2404,5659.0
2015-10-05 11:15:00,59.15,59.16,59.07,59.1,4260.0,53.2404,53.2494,53.1684,53.1954,4260.0
2015-10-05 11:20:00,59.1,59.12,59.08,59.1,6590.0,53.1954,53.2134,53.1774,53.1954,6590.0
2015-10-05 11:25:00,59.1,59.11,59.01,59.01,6700.0,53.1954,53.2044,53.1144,53.1144,6700.0
2015-10-05 11:30:00,59.02,59.04,59.01,59.04,2000.0,53.1234,53.1414,53.1144,53.1414,2000.0
2015-10-05 11:35:00,59.03,59.04,59.03,59.04,3200.0,53.1324,53.1414,53.1324,53.1414,3200.0
2015-10-05 11:40:00,59.02,59.05,59.02,59.05,2330.0,53.1234,53.1504,53.1234,53.1504,2330.0
2015-10-05 11:45:00,59.06,59.09,59.0,59.0,9164.0,53.1594,53.1864,53.1054,53.1054,9164.0
2015-10-05 11:50:00,59.0,59.0,58.94,58.96,7000.0,53.1054,53.1054,53.0514,53.0694,7000.0
2015-10-05 11:55:00,58.98,58.99,58.96,58.96,7100.0,53.0874,53.0964,53.0694,53.0694,7100.0
2015-10-05 12:00:00,58.96,59.1,58.96,59.1,7809.0,53.0694,53.1954,53.0694,53.1954,7809.0
2015-10-05 12:05:00,59.11,59.21,59.11,59.15,9211.0,53.2044,53.2944,53.2044,53.2404,9211.0
2015-10-05 12:10:00,59.14,59.16,59.13,59.14,6865.0,53.2314,53.2494,53.2224,53.2314,6865.0
2015-10-05 12:15:00,59.14,59.18,59.12,59.12,14472.0,53.2314,53.2674,53.2134,53.2134,14472.0
2015-10-05 12:20:00,59.11,59.11,59.05,59.07,1900.0,53.2044,53.2044,53.1504,53.1684,1900.0
2015-10-05 12:25:00,59.07,59.13,59.07,59.13,2036.0,53.1684,53.2224,53.1684,53.2224,2036.0
2015-10-05 12:30:00,59.14,59.15,59.13,59.14,3248.0,53.2314,53.2404,53.2224,53.2314,3248.0
2015-10-05 12:35:00,59.14,59.15,59.03,59.07,5633.0,53.2314,53.2404,53.1324,53.1684,5633.0
2015-10-05 12:40:00,59.08,59.11,58.91,59.02,10252.0,53.1774,53.2044,53.0244,53.1234,10252.0
2015-10-05 12:45:00,59.04,59.04,58.95,59.02,18570.0,53.1414,53.1414,53.0604,53.1234,18570.0
2015-10-05 12:50:00,59.0,59.03,58.98,59.01,4025.0,53.1054,53.1324,53.0874,53.1144,4025.0
2015-10-05 12:55:00,59.02,59.02,58.96,59.0,5164.0,53.1234,53.1234,53.0694,53.1054,5164.0
2015-10-05 13:00:00,59.0,59.03,58.99,59.0,6250.0,53.1054,53.1324,53.0964,53.1054,6250.0
2015-10-05 13:05:00,59.01,59.13,59.0,59.04,8740.0,53.1144,53.2224,53.1054,53.1414,8740.0
2015-10-05 13:10:00,59.07,59.13,59.07,59.11,5876.0,53.1684,53.2224,53.1684,53.2044,5876.0
2015-10-05 13:15:00,59.1,59.13,59.08,59.1,9445.0,53.1954,53.2224,53.1774,53.1954,9445.0
2015-10-05 13:20:00,59.12,59.14,59.09,59.1,5747.0,53.2134,53.2314,53.1864,53.1954,5747.0
2015-10-05 13:25:00,59.08,59.12,59.08,59.09,5599.0,53.1774,53.2134,53.1774,53.1864,5599.0
2015-10-05 13:30:00,59.07,59.08,59.05,59.07,2462.0,53.1684,53.1774,53.1504,53.1684,2462.0
2015-10-05 13:35:00,59.07,59.12,59.03,59.12,6342.0,53.1684,53.2134,53.1324,53.2134,6342.0
2015-10-05 13:40:00,59.12,59.14,59.1,59.1,3000.0,53.2134,53.2314,53.1954,53.1954,3000.0
2015-10-05 13:45:00,59.13,59.24,59.13,59.22,4604.0,53.2224,53.3214,53.2224,53.3034,4604.0
2015-10-05 13:50:00,59.22,59.22,59.14,59.19,8000.0,53.3034,53.3034,53.2314,53.2764,8000.0
2015-10-05 13:55:00,59.19,59.29,59.19,59.29,3949.0,53.2764,53.3664,53.2764,53.3664,3949.0
2015-10-05 14:00:00,59.29,59.32,59.29,59.31,4100.0,53.3664,53.3934,53.3664,53.3844,4100.0
2015-10-05 14:05:00,59.31,59.32,59.26,59.3,9812.0,53.3844,53.3934,53.3394,53.3754,9812.0
2015-10-05 14:10:00,59.3,59.31,59.28,59.29,6100.0,53.3754,53.3844,53.3574,53.3664,6100.0
2015-10-05 14:15:00,59.28,59.31,59.28,59.3,5650.0,53.3574,53.3844,53.3574,53.3754,5650.0
2015-10-05 14:20:00,59.3,59.32,59.27,59.3,8000.0,53.3754,53.3934,53.3484,53.3754,8000.0
2015-10-05 14:25:00,59.3,59.37,59.3,59.35,15914.0,53.3754,53.4384,53.3754,53.4204,15914.0
2015-10-05 14:30:00,59.35,59.38,59.34,59.35,4528.0,53.4204,53.4474,53.4114,53.4204,4528.0
2015-10-05 14:35:00,59.37,59.37,59.34,59.34,6380.0,53.4384,53.4384,53.4114,53.4114,6380.0
2015-10-05 14:40:00,59.35,59.35,59.29,59.3,10440.0,53.4204,53.4204,53.3664,53.3754,10440.0
2015-10-05 14:45:00,59.3,59.31,59.28,59.28,2499.0,53.3754,53.3844,53.3574,53.3574,2499.0
2015-10-05 14:50:00,59.28,59.31,59.28,59.28,10013.0,53.3574,53.3844,53.3574,53.3574,10013.0
2015-10-05 14:55:00,59.27,59.31,59.26,59.3,7296.0,53.3484,53.3844,53.3394,53.3754,7296.0
2015-10-05 15:00:00,59.3,59.32,59.29,59.29,10061.0,53.3754,53.3934,53.3664,53.3664,10061.0
2015-10-05 15:05:00,59.3,59.37,59.3,59.36,9579.0,53.3754,53.4384,53.3754,53.4294,9579.0
2015-10-05 15:10:00,59.36,59.36,59.29,59.34,8532.0,53.4294,53.4294,53.3664,53.4114,8532.0
2015-10-05 15:15:00,59.31,59.38,59.31,59.35,10421.0,53.3844,53.4474,53.3844,53.4204,10421.0
2015-10-05 15:20:00,59.34,59.37,59.32,59.32,15561.0,53.4114,53.4384,53.3934,53.3934,15561.0
2015-10-05 15:25:00,59.34,59.37,59.29,59.3,17743.0,53.4114,53.4384,53.3664,53.3754,17743.0
2015-10-05 15:30:00,59.29,59.32,59.27,59.3,20844.0,53.3664,53.3934,53.3484,53.3754,20844.0
2015-10-05 15:35:00,59.29,59.31,59.26,59.3,14533.0,53.3664,53.3844,53.3394,53.3754,14533.0
2015-10-05 15:40:00,59.29,59.3,59.27,59.29,8167.0,53.3664,53.3754,53.3484,53.3664,8167.0
2015-10-05 15:45:00,59.3,59.35,59.27,59.29,24474.0,53.3754,53.4204,53.3484,53.3664,24474.0
2015-10-05 15:50:00,59.3,59.31,59.24,59.25,31257.0,53.3754,53.3844,53.3214,53.3304,31257.0
2015-10-05 15:55:00,59.26,59.27,59.17,59.2,95529.0,53.3394,53.3484,53.2584,53.2854,95529.0
2015-10-06 09:30:00,58.96,59.24,58.88,58.88,8994.0,53.0694,53.3214,52.9974,52.9974,8994.0
2015-10-06 09:35:00,58.93,58.95,58.7,58.9,13312.0,53.0424,53.0604,52.8354,53.0154,13312.0
2015-10-06 09:40:00,58.94,58.97,58.82,58.86,8754.0,53.0514,53.0784,52.9434,52.9794,8754.0
2015-10-06 09:45:00,58.86,58.96,58.85,58.91,5543.0,52.9794,53.0694,52.9704,53.0244,5543.0
2015-10-06 09:50:00,58.93,59.02,58.86,58.97,4700.0,53.0424,53.1234,52.9794,53.0784,4700.0
2015-10-06 09:55:00,59.03,59.05,58.86,58.86,5607.0,53.1324,53.1504,52.9794,52.9794,5607.0
2015-10-06 10:00:00,58.88,58.94,58.84,58.84,9000.0,52.9974,53.0514,52.9614,52.9614,9000.0
2015-10-06 10:05:00,58.84,58.95,58.84,58.94,18858.0,52.9614,53.0604,52.9614,53.0514,18858.0
2015-10-06 10:10:00,58.96,59.07,58.91,58.97,6250.0,53.0694,53.1684,53.0244,53.0784,6250.0
2015-10-06 10:15:00,58.96,58.98,58.8,58.8,7693.0,53.0694,53.0874,52.9254,52.9254,7693.0
2015-10-06 10:20:00,58.8,58.81,58.75,58.8,4800.0,52.9254,52.9344,52.8804,52.9254,4800.0
2015-10-06 10:25:00,58.81,58.83,58.71,58.72,4800.0,52.9344,52.9524,52.8444,52.8534,4800.0
2015-10-06 10:30:00,58.7,58.72,58.59,58.69,4304.0,52.8354,52.8534,52.7364,52.8264,4304.0
2015-10-06 10:35:00,58.67,58.79,58.6,58.79,5136.0,52.8084,52.9164,52.7454,52.9164,5136.0
2015-10-06 10:40:00,58.79,58.81,58.73,58.8,6536.0,52.9164,52.9344,52.8624,52.9254,6536.0
2015-10-06 10:45:00,58.82,58.83,58.72,58.72,4580.0,52.9434,52.9524,52.8534,52.8534,4580.0
2015-10-06 10:50:00,58.72,58.75,58.69,58.75,3094.0,52.8534,52.8804,52.8264,52.8804,3094.0
2015-10-06 10:55:00,58.75,58.8,58.7,58.8,4600.0,52.8804,52.9254,52.8354,52.9254,4600.0
2015-10-06 11:00:00,58.8,58.86,58.8,58.85,8915.0,52.9254,52.9794,52.9254,52.9704,8915.0
2015-10-06 11:05:00,58.85,58.87,58.74,58.77,18618.0,52.9704,52.9884,52.8714,52.8984,18618.0
2015-10-06 11:10:00,58.78,58.79,58.72,58.75,5400.0,52.9074,52.9164,52.8534,52.8804,5400.0
2015-10-06 11:15:00,58.77,58.83,58.69,58.7,10598.0,52.8984,52.9524,52.8264,52.8354,10598.0
2015-10-06 11:20:00,58.73,58.73,58.67,58.67,2900.0,52.8624,52.8624,52.8084,52.8084,2900.0
2015-10-06 11:25:00,58.68,58.7,58.67,58.7,3300.0,52.8174,52.8354,52.8084,52.8354,3300.0
2015-10-06 11:30:00,58.72,58.74,58.59,58.66,6880.0,52.8534,52.8714,52.7364,52.7994,6880.0
2015-10-06 11:35:00,58.69,58.69,58.6,58.64,8586.0,52.8264,52.8264,52.7454,52.7814,8586.0
2015-10-06 11:40:00,58.64,58.7,58.6,58.67,7601.0,52.7814,52.8354,52.7454,52.8084,7601.0
2015-10-06 11:45:00,58.66,58.7,58.61,58.65,8137.0,52.7994,52.8354,52.7544,52.7904,8137.0
2015-10-06 11:50:00,58.66,58.69,58.63,58.68,4357.0,52.7994,52.8264,52.7724,52.8174,4357.0
2015-10-06 11:55:00,58.69,58.69,58.52,58.56,10735.0,52.8264,52.8264,52.6734,52.7094,10735.0
2015-10-06 12:00:00,58.6,58.63,58.6,58.61,2120.0,52.7454,52.7724,52.7454,52.7544,2120.0
2015-10-06 12:05:00,58.59,58.63,58.59,58.62,3200.0,52.7364,52.7724,52.7364,52.7634,3200.0
2015-10-06 12:10:00,58.64,58.65,58.58,58.61,3500.0,52.7814,52.7904,52.7274,52.7544,3500.0
2015-10-06 12:15:00,58.61,58.61,58.51,58.51,3911.0,52.7544,52.7544,52.6644,52.6644,3911.0
2015-10-06 12:20:00,58.52,58.56,58.52,58.52,3838.0,52.6734,52.7094,52.6734,52.6734,3838.0
2015-10-06 12:25:00,58.51,58.52,58.45,58.47,2113.0,52.6644,52.6734,52.6104,52.6284,2113.0
2015-10-06 12:30:00,58.47,58.47,58.37,58.39,3300.0,52.6284,52.6284,52.5384,52.5564,3300.0
2015-10-06 12:35:00,58.39,58.41,58.37,58.41,2300.0,52.5564,52.5744,52.5384,52.5744,2300.0
2015-10-06 12:40:00,58.41,58.43,58.38,58.42,6095.0,52.5744,52.5924,52.5474,52.5834,6095.0
2015-10-06 12:45:00,58.42,58.44,58.39,58.44,7805.0,52.5834,52.6014,52.5564,52.6014,7805.0
2015-10-06 12:50:00,58.42,58.45,58.4,58.4,4500.0,52.5834,52.6104,52.5654,52.5654,4500.0
2015-10-06 12:55:00,58.41,58.45,58.37,58.44,3645.0,52.5744,52.6104,52.5384,52.6014,3645.0
2015-10-06 13:00:00,58.47,58.55,58.47,58.54,5311.0,52.6284,52.7004,52.6284,52.6914,5311.0
2015-10-06 13:05:00,58.54,58.55,58.51,58.55,6949.0,52.6914,52.7004,52.6644,52.7004,6949.0
2015-10-06 13:10:00,58.58,58.63,58.57,58.62,6700.0,52.7274,52.7724,52.7184,52.7634,6700.0
2015-10-06 13:15:00,58.63,58.64,58.55,58.61,12370.0,52.7724,52.7814,52.7004,52.7544,12370.0
2015-10-06 13:20:00,58.6,58.65,58.57,58.65,6300.0,52.7454,52.7904,52.7184,52.7904,6300.0
2015-10-06 13:25:00,58.61,58.68,58.61,58.64,6677.0,52.7544,52.8174,52.7544,52.7814,6677.0
2015-10-06 13:30:00,58.63,58.63,58.59,58.6,4597.0,52.7724,52.7724,52.7364,52.7454,4597.0
2015-10-06 13:35:00,58.59,58.61,58.58,58.6,5902.0,52.7364,52.7544,52.7274,52.7454,5902.0
2015-10-06 13:40:00,58.59,58.62,58.58,58.6,5059.0,52.7364,52.7634,52.7274,52.7454,5059.0
2015-10-06 13:45:00,58.6,58.62,58.57,58.6,8477.0,52.7454,52.7634,52.7184,52.7454,8477.0
2015-10-06 13:50:00,58.59,58.59,58.52,58.58,4403.0,52.7364,52.7364,52.6734,52.7274,4403.0
2015-10-06 13:55:00,58.59,58.62,58.58,58.6,6100.0,52.7364,52.7634,52.7274,52.7454,6100.0
2015-10-06 14:00:00,58.6,58.62,58.58,58.6,4100.0,52.7454,52.7634,52.7274,52.7454,4100.0
2015-10-06 14:05:00,58.6,58.65,58.56,58.58,6744.0,52.7454,52.7904,52.7094,52.7274,6744.0
2015-10-06 14:10:00,58.59,58.69,58.59,58.67,13967.0,52.7364,52.8264,52.7364,52.8084,13967.0
2015-10-06 14:15:00,58.68,58.68,58.59,58.64,6100.0,52.8174,52.8174,52.7364,52.7814,6100.0
2015-10-06 14:20:00,58.66,58.67,58.59,58.6,8360.0,52.7994,52.8084,52.7364,52.7454,8360.0
2015-10-06 14:25:00,58.61,58.64,58.56,58.64,4890.0,52.7544,52.7814,52.7094,52.7814,4890.0
2015-10-06 14:30:00,58.65,58.66,58.57,58.63,6450.0,52.7904,52.7994,52.7184,52.7724,6450.0
2015-10-06 14:35:00,58.65,58.7,58.64,58.68,4508.0,52.7904,52.8354,52.7814,52.8174,4508.0
2015-10-06 14:40:00,58.69,58.69,58.6,58.6,5827.0,52.8264,52.8264,52.7454,52.7454,5827.0
2015-10-06 14:45:00,58.6,58.66,58.55,58.59,15940.0,52.7454,52.7994,52.7004,52.7364,15940.0
2015-10-06 14:50:00,58.6,58.6,58.56,58.6,6999.0,52.7454,52.7454,52.7094,52.7454,6999.0
2015-10-06 14:55:00,58.59,58.59,58.5,58.51,2998.0,52.7364,52.7364,52.6554,52.6644,2998.0
2015-10-06 15:00:00,58.56,58.6,58.53,58.59,8612.0,52.7094,52.7454,52.6824,52.7364,8612.0
2015-10-06 15:05:00,58.6,58.6,58.56,58.59,11611.0,52.7454,52.7454,52.7094,52.7364,11611.0
2015-10-06 15:10:00,58.56,58.56,58.5,58.55,4673.0,52.7094,52.7094,52.6554,52.7004,4673.0
2015-10-06 15:15:00,58.54,58.61,58.52,58.59,12012.0,52.6914,52.7544,52.6734,52.7364,12012.0
2015-10-06 15:20:00,58.56,58.62,58.53,58.59,13084.0,52.7094,52.7634,52.6824,52.7364,13084.0
2015-10-06 15:25:00,58.58,58.61,58.54,58.57,11353.0,52.7274,52.7544,52.6914,52.7184,11353.0
2015-10-06 15:30:00,58.59,58.63,58.52,58.6,25125.0,52.7364,52.7724,52.6734,52.7454,25125.0
2015-10-06 15:35:00,58.6,58.63,58.57,58.63,11459.0,52.7454,52.7724,52.7184,52.7724,11459.0
2015-10-06 15:40:00,58.64,58.66,58.56,58.6,8870.0,52.7814,52.7994,52.7094,52.7454,8870.0
2015-10-06 15:45:00,58.6,58.67,58.6,58.62,12951.0,52.7454,52.8084,52.7454,52.7634,12951.0
2015-10-06 15:50:00,58.64,58.66,58.56,58.65,17050.0,52.7814,52.7994,52.7094,52.7904,17050.0
2015-10-06 15:55:00,58.64,58.64,58.56,58.61,26482.0,52.7814,52.7814,52.7094,52.7544,26482.0
2015-10-07 09:30:00,58.93,59.1,58.78,58.83,6747.0,53.0424,53.1954,52.9074,52.9524,6747.0
2015-10-07 09:35:00,58.79,59.06,58.76,59.06,3673.0,52.9164,53.1594,52.8894,53.1594,3673.0
2015-10-07 09:40:00,59.09,59.1,58.89,59.02,6547.0,53.1864,53.1954,53.0064,53.1234,6547.0
2015-10-07 09:45:00,59.01,59.14,59.0,59.06,9150.0,53.1144,53.2314,53.1054,53.1594,9150.0
2015-10-07 09:50:00,59.1,59.11,59.02,59.08,9496.0,53.1954,53.2044,53.1234,53.1774,9496.0
2015-10-07 09:55:00,59.1,59.11,59.06,59.07,9910.0,53.1954,53.2044,53.1594,53.1684,9910.0
2015-10-07 10:00:00,59.08,59.11,59.0,59.07,7600.0,53.1774,53.2044,53.1054,53.1684,7600.0
2015-10-07 10:05:00,59.07,59.15,59.05,59.13,9750.0,53.1684,53.2404,53.1504,53.2224,9750.0
2015-10-07 10:10:00,59.11,59.28,59.1,59.28,2800.0,53.2044,53.3574,53.1954,53.3574,2800.0
2015-10-07 10:15:00,59.32,59.33,59.1,59.12,15243.0,53.3934,53.4024,53.1954,53.2134,15243.0
2015-10-07 10:20:00,59.1,59.14,59.09,59.11,5381.0,53.1954,53.2314,53.1864,53.2044,5381.0
2015-10-07 10:25:00,59.12,59.19,59.09,59.11,12754.0,53.2134,53.2764,53.1864,53.2044,12754.0
2015-10-07 10:30:00,59.1,59.1,59.05,59.09,3549.0,53.1954,53.1954,53.1504,53.1864,3549.0
2015-10-07 10:35:00,59.09,59.12,59.06,59.11,3650.0,53.1864,53.2134,53.1594,53.2044,3650.0
2015-10-07 10:40:00,59.11,59.11,59.06,59.09,9300.0,53.2044,53.2044,53.1594,53.1864,9300.0
2015-10-07 10:45:00,59.12,59.16,59.07,59.07,10510.0,53.2134,53.2494,53.1684,53.1684,10510.0
2015-10-07 10:50:00,59.04,59.04,58.9,59.01,3620.0,53.1414,53.1414,53.0154,53.1144,3620.0
2015-10-07 10:55:00,59.05,59.09,59.02,59.09,3339.0,53.1504,53.1864,53.1234,53.1864,3339.0
2015-10-07 11:00:00,59.06,59.06,59.0,59.05,4200.0,53.1594,53.1594,53.1054,53.1504,4200.0
2015-10-07 11:05:00,59.04,59.04,58.95,59.01,6656.0,53.1414,53.1414,53.0604,53.1144,6656.0
2015-10-07 11:10:00,59.02,59.03,58.93,58.93,2467.0,53.1234,53.1324,53.0424,53.0424,2467.0
2015-10-07 11:15:00,58.94,58.98,58.88,58.88,11142.0,53.0514,53.0874,52.9974,52.9974,11142.0
2015-10-07 11:20:00,58.9,58.91,58.84,58.85,3700.0,53.0154,53.0244,52.9614,52.9704,3700.0
2015-10-07 11:25:00,58.84,58.85,58.8,58.85,1960.0,52.9614,52.9704,52.9254,52.9704,1960.0
2015-10-07 11:30:00,58.87,58.94,58.82,58.94,9005.0,52.9884,53.0514,52.9434,53.0514,9005.0
2015-10-07 11:35:00,58.94,58.95,58.91,58.93,3400.0,53.0514,53.0604,53.0244,53.0424,3400.0
2015-10-07 11:40:00,58.93,58.93,58.82,58.86,5694.0,53.0424,53.0424,52.9434,52.9794,5694.0
2015-10-07 11:45:00,58.84,58.87,58.77,58.77,9970.0,52.9614,52.9884,52.8984,52.8984,9970.0
2015-10-07 11:50:00,58.77,58.87,58.77,58.8,11096.0,52.8984,52.9884,52.8984,52.9254,11096.0
2015-10-07 11:55:00,58.8,58.87,58.79,58.79,30143.0,52.9254,52.9884,52.9164,52.9164,30143.0
2015-10-07 12:00:00,58.8,58.89,58.8,58.84,3300.0,52.9254,53.0064,52.9254,52.9614,3300.0
2015-10-07 12:05:00,58.87,58.98,58.87,58.92,5705.0,52.9884,53.0874,52.9884,53.0334,5705.0
2015-10-07 12:10:00,58.92,58.96,58.84,58.84,4559.0,53.0334,53.0694,52.9614,52.9614,4559.0
2015-10-07 12:15:00,58.81,58.91,58.79,58.89,2100.0,52.9344,53.0244,52.9164,53.0064,2100.0
2015-10-07 12:20:00,58.89,58.92,58.72,58.72,3800.0,53.0064,53.0334,52.8534,52.8534,3800.0
2015-10-07 12:25:00,58.71,58.77,58.71,58.76,2700.0,52.8444,52.8984,52.8444,52.8894,2700.0
2015-10-07 12:30:00,58.76,58.85,58.75,58.82,6287.0,52.8894,52.9704,52.8804,52.9434,6287.0
2015-10-07 12:35:00,58.82,58.84,58.79,58.79,1827.0,52.9434,52.9614,52.9164,52.9164,1827.0
2015-10-07 12:40:00,58.78,58.86,58.71,58.86,6268.0,52.9074,52.9794,52.8444,52.9794,6268.0
2015-10-07 12:45:00,58.86,58.86,58.82,58.82,2100.0,52.9794,52.9794,52.9434,52.9434,2100.0
2015-10-07 12:50:00,58.85,58.9,58.83,58.85,7491.0,52.9704,53.0154,52.9524,52.9704,7491.0
2015-10-07 12:55:00,58.89,58.92,58.85,58.86,5600.0,53.0064,53.0334,52.9704,52.9794,5600.0
2015-10-07 13:00:00,58.84,58.84,58.72,58.76,10433.0,52.9614,52.9614,52.8534,52.8894,10433.0
2015-10-07 13:05:00,58.78,58.89,58.77,58.89,5627.0,52.9074,53.0064,52.8984,53.0064,5627.0
2015-10-07 13:10:00,58.93,59.0,58.93,58.99,5537.0,53.0424,53.1054,53.0424,53.0964,5537.0
2015-10-07 13:15:00,59.01,59.05,59.01,59.05,5018.0,53.1144,53.1504,53.1144,53.1504,5018.0
2015-10-07 13:20:00,59.05,59.09,59.04,59.05,7200.0,53.1504,53.1864,53.1414,53.1504,7200.0
2015-10-07 13:25:00,59.05,59.07,59.0,59.0,5570.0,53.1504,53.1684,53.1054,53.1054,5570.0
2015-10-07 13:30:00,59.0,59.17,59.0,59.15,13068.0,53.1054,53.2584,53.1054,53.2404,13068.0
2015-10-07 13:35:00,59.14,59.2,59.12,59.2,10600.0,53.2314,53.2854,53.2134,53.2854,10600.0
2015-10-07 13:40:00,59.17,59.29,59.17,59.28,2900.0,53.2584,53.3664,53.2584,53.3574,2900.0
2015-10-07 13:45:00,59.32,59.35,59.29,59.35,5758.0,53.3934,53.4204,53.3664,53.4204,5758.0
2015-10-07 13:50:00,59.34,59.35,59.31,59.34,4884.0,53.4114,53.4204,53.3844,53.4114,4884.0
2015-10-07 13:55:00,59.36,59.4,59.34,59.36,7355.0,53.4294,53.4654,53.4114,53.4294,7355.0
2015-10-07 14:00:00,59.37,59.49,59.36,59.47,7040.0,53.4384,53.5465,53.4294,53.5285,7040.0
2015-10-07 14:05:00,59.47,59.49,59.39,59.4,9725.0,53.5285,53.5465,53.4564,53.4654,9725.0
2015-10-07 14:10:00,59.4,59.4,59.3,59.32,5400.0,53.4654,53.4654,53.3754,53.3934,5400.0
2015-10-07 14:15:00,59.35,59.37,59.26,59.29,5496.0,53.4204,53.4384,53.3394,53.3664,5496.0
2015-10-07 14:20:00,59.26,59.28,59.12,59.2,8130.0,53.3394,53.3574,53.2134,53.2854,8130.0
2015-10-07 14:25:00,59.23,59.23,59.1,59.17,22563.0,53.3124,53.3124,53.1954,53.2584,22563.0
2015-10-07 14:30:00,59.2,59.28,59.16,59.16,10264.0,53.2854,53.3574,53.2494,53.2494,10264.0
2015-10-07 14:35:00,59.14,59.22,59.14,59.19,9000.0,53.2314,53.3034,53.2314,53.2764,9000.0
2015-10-07 14:40:00,59.2,59.26,59.19,59.2,7600.0,53.2854,53.3394,53.2764,53.2854,7600.0
2015-10-07 14:45:00,59.21,59.23,59.15,59.16,5200.0,53.2944,53.3124,53.2404,53.2494,5200.0
2015-10-07 14:50:00,59.18,59.23,59.17,59.23,7956.0,53.2674,53.3124,53.2584,53.3124,7956.0
2015-10-07 14:55:00,59.23,59.25,59.22,59.23,7451.0,53.3124,53.3304,53.3034,53.3124,7451.0
2015-10-07 15:00:00,59.23,59.26,59.21,59.22,10093.0,53.3124,53.3394,53.2944,53.3034,10093.0
2015-10-07 15:05:00,59.23,59.25,59.16,59.21,9368.0,53.3124,53.3304,53.2494,53.2944,9368.0
2015-10-07 15:10:00,59.22,59.27,59.22,59.24,9979.0,53.3034,53.3484,53.3034,53.3214,9979.0
2015-10-07 15:15:00,59.23,59.28,59.19,59.2,35264.0,53.3124,53.3574,53.2764,53.2854,35264.0
2015-10-07 15:20:00,59.2,59.21,59.12,59.2,9725.0,53.2854,53.2944,53.2134,53.2854,9725.0
2015-10-07 15:25:00,59.2,59.2,59.15,59.2,10660.0,53.2854,53.2854,53.2404,53.2854,10660.0
2015-10-07 15:30:00,59.2,59.23,59.16,59.16,18813.0,53.2854,53.3124,53.2494,53.2494,18813.0
2015-10-07 15:35:00,59.16,59.21,59.16,59.2,17260.0,53.2494,53.2944,53.2494,53.2854,17260.0
2015-10-07 15:40:00,59.19,59.23,59.17,59.21,18366.0,53.2764,53.3124,53.2584,53.2944,18366.0
2015-10-07 15:45:00,59.2,59.23,59.14,59.16,30073.0,53.2854,53.3124,53.2314,53.2494,30073.0
2015-10-07 15:50:00,59.18,59.23,59.15,59.22,39319.0,53.2674,53.3124,53.2404,53.3034,39319.0
2015-10-07 15:55:00,59.21,59.34,59.2,59.34,46744.0,53.2944,53.4114,53.2854,53.4114,46744.0
2015-10-08 09:30:00,59.09,59.31,59.09,59.09,4164.0,53.1864,53.3844,53.1864,53.1864,4164.0
2015-10-08 09:35:00,59.15,59.23,59.11,59.23,3444.0,53.2404,53.3124,53.2044,53.3124,3444.0
2015-10-08 09:40:00,59.21,59.23,59.14,59.14,3720.0,53.2944,53.3124,53.2314,53.2314,3720.0
2015-10-08 09:45:00,59.21,59.34,59.21,59.34,5100.0,53.2944,53.4114,53.2944,53.4114,5100.0
2015-10-08 09:50:00,59.38,59.46,59.38,59.41,5716.0,53.4474,53.5195,53.4474,53.4744,5716.0
2015-10-08 09:55:00,59.44,59.49,59.44,59.47,1400.0,53.5015,53.5465,53.5015,53.5285,1400.0
2015-10-08 10:00:00,59.49,59.63,59.49,59.56,12590.0,53.5465,53.6725,53.5465,53.6095,12590.0
2015-10-08 10:05:00,59.56,59.57,59.53,59.55,4700.0,53.6095,53.6185,53.5825,53.6005,4700.0
2015-10-08 10:10:00,59.55,59.55,59.5,59.54,2400.0,53.6005,53.6005,53.5555,53.5915,2400.0
2015-10-08 10:15:00,59.54,59.57,59.49,59.49,7737.0,53.5915,53.6185,53.5465,53.5465,7737.0
2015-10-08 10:20:00,59.45,59.45,59.37,59.43,1850.0,53.5105,53.5105,53.4384,53.4925,1850.0
2015-10-08 10:25:00,59.44,59.55,59.44,59.48,6020.0,53.5015,53.6005,53.5015,53.5375,6020.0
2015-10-08 10:30:00,59.44,59.56,59.44,59.55,3559.0,53.5015,53.6095,53.5015,53.6005,3559.0
2015-10-08 10:35:00,59.58,59.58,59.48,59.53,4662.0,53.6275,53.6275,53.5375,53.5825,4662.0
2015-10-08 10:40:00,59.56,59.56,59.51,59.53,3971.0,53.6095,53.6095,53.5645,53.5825,3971.0
2015-10-08 10:45:00,59.53,59.57,59.48,59.48,8436.0,53.5825,53.6185,53.5375,53.5375,8436.0
2015-10-08 10:50:00,59.46,59.48,59.37,59.37,4518.0,53.5195,53.5375,53.4384,53.4384,4518.0
2015-10-08 10:55:00,59.39,59.42,59.39,59.42,1300.0,53.4564,53.4835,53.4564,53.4835,1300.0
2015-10-08 11:00:00,59.42,59.46,59.41,59.42,3400.0,53.4835,53.5195,53.4744,53.4835,3400.0
2015-10-08 11:05:00,59.43,59.52,59.43,59.52,4632.0,53.4925,53.5735,53.4925,53.5735,4632.0
2015-10-08 11:10:00,59.52,59.52,59.49,59.49,4852.0,53.5735,53.5735,53.5465,53.5465,4852.0
2015-10-08 11:15:00,59.48,59.49,59.44,59.49,1700.0,53.5375,53.5465,53.5015,53.5465,1700.0
2015-10-08 11:20:00,59.52,59.55,59.49,59.51,3879.0,53.5735,53.6005,53.5465,53.5645,3879.0
2015-10-08 11:25:00,59.51,59.52,59.49,59.5,2750.0,53.5645,53.5735,53.5465,53.5555,2750.0
2015-10-08 11:30:00,59.52,59.56,59.52,59.52,7000.0,53.5735,53.6095,53.5735,53.5735,7000.0
2015-10-08 11:35:00,59.55,59.55,59.52,59.53,1200.0,53.6005,53.6005,53.5735,53.5825,1200.0
2015-10-08 11:40:00,59.55,59.55,59.47,59.47,4940.0,53.6005,53.6005,53.5285,53.5285,4940.0
2015-10-08 11:45:00,59.49,59.52,59.49,59.51,1200.0,53.5465,53.5735,53.5465,53.5645,1200.0
2015-10-08 11:50:00,59.52,59.55,59.52,59.53,4933.0,53.5735,53.6005,53.5735,53.5825,4933.0
2015-10-08 11:55:00,59.54,59.56,59.53,59.53,5100.0,53.5915,53.6095,53.5825,53.5825,5100.0
2015-10-08 12:00:00,59.52,59.54,59.5,59.5,5725.0,53.5735,53.5915,53.5555,53.5555,5725.0
2015-10-08 12:05:00,59.5,59.5,59.46,59.46,2531.0,53.5555,53.5555,53.5195,53.5195,2531.0
2015-10-08 12:10:00,59.47,59.49,59.46,59.48,4220.0,53.5285,53.5465,53.5195,53.5375,4220.0
2015-10-08 12:15:00,59.48,59.58,59.48,59.56,9821.0,53.5375,53.6275,53.5375,53.6095,9821.0
2015-10-08 12:20:00,59.56,59.56,59.53,59.56,1500.0,53.6095,53.6095,53.5825,53.6095,1500.0
2015-10-08 12:25:00,59.56,59.56,59.53,59.53,3100.0,53.6095,53.6095,53.5825,53.5825,3100.0
2015-10-08 12:30:00,59.54,59.59,59.54,59.58,9112.0,53.5915,53.6365,53.5915,53.6275,9112.0
2015-10-08 12:35:00,59.58,59.61,59.58,59.6,6167.0,53.6275,53.6545,53.6275,53.6455,6167.0
2015-10-08 12:40:00,59.61,59.68,59.61,59.68,6119.0,53.6545,53.7175,53.6545,53.7175,6119.0
2015-10-08 12:45:00,59.68,59.68,59.52,59.53,8258.0,53.7175,53.7175,53.5735,53.5825,8258.0
2015-10-08 12:50:00,59.53,59.53,59.5,59.53,2245.0,53.5825,53.5825,53.5555,53.5825,2245.0
2015-10-08 12:55:00,59.51,59.55,59.51,59.54,3695.0,53.5645,53.6005,53.5645,53.5915,3695.0
2015-10-08 13:00:00,59.53,59.55,59.47,59.47,5104.0,53.5825,53.6005,53.5285,53.5285,5104.0
2015-10-08 13:05:00,59.45,59.56,59.45,59.55,8397.0,53.5105,53.6095,53.5105,53.6005,8397.0
2015-10-08 13:10:00,59.55,59.55,59.5,59.5,2961.0,53.6005,53.6005,53.5555,53.5555,2961.0
2015-10-08 13:15:00,59.53,59.59,59.53,59.59,7100.0,53.5825,53.6365,53.5825,53.6365,7100.0
2015-10-08 13:20:00,59.59,59.6,59.59,59.6,4600.0,53.6365,53.6455,53.6365,53.6455,4600.0
2015-10-08 13:25:00,59.6,59.65,59.58,59.65,4745.0,53.6455,53.6905,53.6275,53.6905,4745.0
2015-10-08 13:30:00,59.65,59.68,59.64,59.68,4600.0,53.6905,53.7175,53.6815,53.7175,4600.0
2015-10-08 13:35:00,59.68,59.75,59.68,59.74,7748.0,53.7175,53.7805,53.7175,53.7715,7748.0
2015-10-08 13:40:00,59.74,59.77,59.72,59.75,6784.0,53.7715,53.7985,53.7535,53.7805,6784.0
2015-10-08 13:45:00,59.76,59.8,59.76,59.8,3800.0,53.7895,53.8255,53.7895,53.8255,3800.0
2015-10-08 13:50:00,59.8,59.81,59.77,59.8,4441.0,53.8255,53.8345,53.7985,53.8255,4441.0
2015-10-08 13:55:00,59.81,59.86,59.8,59.86,4400.0,53.8345,53.8795,53.8255,53.8795,4400.0
2015-10-08 14:00:00,59.87,59.94,59.87,59.89,12620.0,53.8885,53.9515,53.8885,53.9065,12620.0
2015-10-08 14:05:00,59.86,59.86,59.74,59.8,6700.0,53.8795,53.8795,53.7715,53.8255,6700.0
2015-10-08 14:10:00,59.82,59.9,59.82,59.89,5400.0,53.8435,53.9155,53.8435,53.9065,5400.0
2015-10-08 14:15:00,59.87,59.92,59.81,59.85,5954.0,53.8885,53.9335,53.8345,53.8705,5954.0
2015-10-08 14:20:00,59.83,59.87,59.77,59.87,4695.0,53.8525,53.8885,53.7985,53.8885,4695.0
2015-10-08 14:25:00,59.87,59.87,59.76,59.86,5347.0,53.8885,53.8885,53.7895,53.8795,5347.0
2015-10-08 14:30:00,59.85,59.97,59.85,59.97,4350.0,53.8705,53.9785,53.8705,53.9785,4350.0
2015-10-08 14:35:00,59.96,59.96,59.88,59.92,6400.0,53.9695,53.9695,53.8975,53.9335,6400.0
2015-10-08 14:40:00,59.96,60.03,59.96,60.01,3819.0,53.9695,54.0325,53.9695,54.0145,3819.0
2015-10-08 14:45:00,60.0,60.0,59.96,59.97,8800.0,54.0055,54.0055,53.9695,53.9785,8800.0
2015-10-08 14:50:00,59.96,59.96,59.91,59.94,6225.0,53.9695,53.9695,53.9245,53.9515,6225.0
2015-10-08 14:55:00,59.93,60.07,59.92,60.03,5850.0,53.9425,54.0685,53.9335,54.0325,5850.0
2015-10-08 15:00:00,60.03,60.09,60.0,60.06,14247.0,54.0325,54.0865,54.0055,54.0595,14247.0
2015-10-08 15:05:00,60.06,60.13,60.06,60.13,10284.0,54.0595,54.1225,54.0595,54.1225,10284.0
2015-10-08 15:10:00,60.11,60.17,60.11,60.14,12000.0,54.1045,54.1585,54.1045,54.1315,12000.0
2015-10-08 15:15:00,60.14,60.2,60.13,60.16,17675.0,54.1315,54.1855,54.1225,54.1495,17675.0
2015-10-08 15:20:00,60.2,60.2,60.1,60.1,17095.0,54.1855,54.1855,54.0955,54.0955,17095.0
2015-10-08 15:25:00,60.11,60.15,60.08,60.09,9219.0,54.1045,54.1405,54.0775,54.0865,9219.0
2015-10-08 15:30:00,60.08,60.12,60.05,60.05,10332.0,54.0775,54.1135,54.0505,54.0505,10332.0
2015-10-08 15:35:00,60.05,60.08,60.01,60.01,10319.0,54.0505,54.0775,54.0145,54.0145,10319.0
2015-10-08 15:40:00,60.0,60.01,59.94,59.96,6119.0,54.0055,54.0145,53.9515,53.9695,6119.0
2015-10-08 15:45:00,59.95,60.0,59.83,59.97,22634.0,53.9605,54.0055,53.8525,53.9785,22634.0
2015-10-08 15:50:00,59.96,59.96,59.91,59.92,23202.0,53.9695,53.9695,53.9245,53.9335,23202.0
2015-10-08 15:55:00,59.92,59.95,59.88,59.92,59288.0,53.9335,53.9605,53.8975,53.9335,59288.0
2015-10-09 09:30:00,59.95,59.95,59.77,59.77,3565.0,53.9605,53.9605,53.7985,53.7985,3565.0
2015-10-09 09:35:00,59.87,60.08,59.86,60.03,7702.0,53.8885,54.0775,53.8795,54.0325,7702.0
2015-10-09 09:40:00,60.02,60.15,59.99,60.15,18522.0,54.0235,54.1405,53.9965,54.1405,18522.0
2015-10-09 09:45:00,60.15,60.19,60.07,60.09,12550.0,54.1405,54.1765,54.0685,54.0865,12550.0
2015-10-09 09:50:00,60.1,60.12,60.06,60.11,3500.0,54.0955,54.1135,54.0595,54.1045,3500.0
2015-10-09 09:55:00,60.11,60.22,59.99,60.09,7206.0,54.1045,54.2035,53.9965,54.0865,7206.0
2015-10-09 10:00:00,60.09,60.12,59.98,59.98,3300.0,54.0865,54.1135,53.9875,53.9875,3300.0
2015-10-09 10:05:00,59.98,60.0,59.96,60.0,3210.0,53.9875,54.0055,53.9695,54.0055,3210.0
2015-10-09 10:10:00,60.0,60.02,59.95,60.01,8345.0,54.0055,54.0235,53.9605,54.0145,8345.0
2015-10-09 10:15:00,60.0,60.06,59.94,60.02,8000.0,54.0055,54.0595,53.9515,54.0235,8000.0
2015-10-09 10:20:00,60.0,60.03,59.95,59.95,4900.0,54.0055,54.0325,53.9605,53.9605,4900.0
2015-10-09 10:25:00,59.95,60.0,59.91,59.95,4353.0,53.9605,54.0055,53.9245,53.9605,4353.0
2015-10-09 10:30:00,59.94,59.96,59.9,59.9,3000.0,53.9515,53.9695,53.9155,53.9155,3000.0
2015-10-09 10:35:00,59.96,60.02,59.95,59.96,3300.0,53.9695,54.0235,53.9605,53.9695,3300.0
2015-10-09 10:40:00,59.98,60.01,59.98,60.0,5128.0,53.9875,54.0145,53.9875,54.0055,5128.0
2015-10-09 10:45:00,60.03,60.03,59.94,59.94,5024.0,54.0325,54.0325,53.9515,53.9515,5024.0
2015-10-09 10:50:00,59.92,59.97,59.91,59.96,1700.0,53.9335,53.9785,53.9245,53.9695,1700.0
2015-10-09 10:55:00,60.0,60.12,60.0,60.11,4695.0,54.0055,54.1135,54.0055,54.1045,4695.0
2015-10-09 11:00:00,60.1,60.15,60.09,60.15,2800.0,54.0955,54.1405,54.0865,54.1405,2800.0
2015-10-09 11:05:00,60.15,60.15,60.05,60.05,11100.0,54.1405,54.1405,54.0505,54.0505,11100.0
2015-10-09 11:10:00,60.05,60.14,60.03,60.05,4000.0,54.0505,54.1315,54.0325,54.0505,4000.0
2015-10-09 11:15:00,60.09,60.15,60.05,60.1,6911.0,54.0865,54.1405,54.0505,54.0955,6911.0
2015-10-09 11:20:00,60.1,60.11,60.04,60.07,7600.0,54.0955,54.1045,54.0415,54.0685,7600.0
2015-10-09 11:25:00,60.06,60.11,60.04,60.09,3500.0,54.0595,54.1045,54.0415,54.0865,3500.0
2015-10-09 11:30:00,60.09,60.1,60.07,60.08,3174.0,54.0865,54.0955,54.0685,54.0775,3174.0
2015-10-09 11:35:00,60.1,60.1,60.06,60.09,2955.0,54.0955,54.0955,54.0595,54.0865,2955.0
2015-10-09 11:40:00,60.08,60.08,60.01,60.01,2298.0,54.0775,54.0775,54.0145,54.0145,2298.0
2015-10-09 11:45:00,60.04,60.04,59.95,59.95,6100.0,54.0415,54.0415,53.9605,53.9605,6100.0
2015-10-09 11:50:00,59.96,59.98,59.96,59.98,600.0,53.9695,53.9875,53.9695,53.9875,600.0
2015-10-09 11:55:00,59.98,60.0,59.98,59.98,4950.0,53.9875,54.0055,53.9875,53.9875,4950.0
2015-10-09 12:00:00,60.03,60.1,60.03,60.07,2407.0,54.0325,54.0955,54.0325,54.0685,2407.0
2015-10-09 12:05:00,60.06,60.06,59.99,60.01,2450.0,54.0595,54.0595,53.9965,54.0145,2450.0
2015-10-09 12:10:00,60.0,60.01,59.96,59.96,4000.0,54.0055,54.0145,53.9695,53.9695,4000.0
2015-10-09 12:15:00,59.95,59.95,59.93,59.94,1645.0,53.9605,53.9605,53.9425,53.9515,1645.0
2015-10-09 12:20:00,59.96,59.97,59.92,59.93,2600.0,53.9695,53.9785,53.9335,53.9425,2600.0
2015-10-09 12:25:00,59.94,59.96,59.94,59.96,1500.0,53.9515,53.9695,53.9515,53.9695,1500.0
2015-10-09 12:30:00,59.97,59.98,59.95,59.95,3800.0,53.9785,53.9875,53.9605,53.9605,3800.0
2015-10-09 12:35:00,59.95,59.96,59.94,59.95,5400.0,53.9605,53.9695,53.9515,53.9605,5400.0
2015-10-09 12:40:00,59.95,59.96,59.87,59.87,4340.0,53.9605,53.9695,53.8885,53.8885,4340.0
2015-10-09 12:45:00,59.87,59.87,59.81,59.83,2468.0,53.8885,53.8885,53.8345,53.8525,2468.0
2015-10-09 12:50:00,59.85,59.89,59.84,59.88,2630.0,53.8705,53.9065,53.8615,53.8975,2630.0
2015-10-09 12:55:00,59.86,59.86,59.85,59.86,1851.0,53.8795,53.8795,53.8705,53.8795,1851.0
2015-10-09 13:00:00,59.86,59.92,59.86,59.89,4600.0,53.8795,53.9335,53.8795,53.9065,4600.0
2015-10-09 13:05:00,59.89,59.9,59.85,59.86,4048.0,53.9065,53.9155,53.8705,53.8795,4048.0
2015-10-09 13:10:00,59.85,59.85,59.8,59.84,3088.0,53.8705,53.8705,53.8255,53.8615,3088.0
2015-10-09 13:15:00,59.85,59.9,59.85,59.9,2987.0,53.8705,53.9155,53.8705,53.9155,2987.0
2015-10-09 13:20:00,59.9,59.94,59.9,59.94,1245.0,53.9155,53.9515,53.9155,53.9515,1245.0
2015-10-09 13:25:00,59.94,59.97,59.93,59.94,8100.0,53.9515,53.9785,53.9425,53.9515,8100.0
2015-10-09 13:30:00,59.92,59.93,59.91,59.92,2600.0,53.9335,53.9425,53.9245,53.9335,2600.0
2015-10-09 13:35:00,59.9,59.93,59.88,59.92,8045.0,53.9155,53.9425,53.8975,53.9335,8045.0
2015-10-09 13:40:00,59.9,59.9,59.87,59.9,1200.0,53.9155,53.9155,53.8885,53.9155,1200.0
2015-10-09 13:45:00,59.92,59.94,59.87,59.88,5050.0,53.9335,53.9515,53.8885,53.8975,5050.0
2015-10-09 13:50:00,59.86,59.89,59.86,59.88,1800.0,53.8795,53.9065,53.8795,53.8975,1800.0
2015-10-09 13:55:00,59.88,59.92,59.88,59.91,4845.0,53.8975,53.9335,53.8975,53.9245,4845.0
2015-10-09 14:00:00,59.91,59.93,59.88,59.89,4957.0,53.9245,53.9425,53.8975,53.9065,4957.0
2015-10-09 14:05:00,59.9,59.91,59.88,59.9,4281.0,53.9155,53.9245,53.8975,53.9155,4281.0
2015-10-09 14:10:00,59.9,59.9,59.89,59.89,4745.0,53.9155,53.9155,53.9065,53.9065,4745.0
2015-10-09 14:15:00,59.88,59.88,59.82,59.83,3550.0,53.8975,53.8975,53.8435,53.8525,3550.0
2015-10-09 14:20:00,59.83,59.87,59.83,59.87,2441.0,53.8525,53.8885,53.8525,53.8885,2441.0
2015-10-09 14:25:00,59.87,59.95,59.87,59.95,3800.0,53.8885,53.9605,53.8885,53.9605,3800.0
2015-10-09 14:30:00,59.95,59.95,59.92,59.92,5000.0,53.9605,53.9605,53.9335,53.9335,5000.0
2015-10-09 14:35:00,59.92,59.99,59.9,59.99,3295.0,53.9335,53.9965,53.9155,53.9965,3295.0
2015-10-09 14:40:00,60.0,60.02,59.99,60.01,5500.0,54.0055,54.0235,53.9965,54.0145,5500.0
2015-10-09 14:45:00,60.01,60.03,59.98,59.98,5451.0,54.0145,54.0325,53.9875,53.9875,5451.0
2015-10-09 14:50:00,60.0,60.04,59.98,59.98,7800.0,54.0055,54.0415,53.9875,53.9875,7800.0
2015-10-09 14:55:00,59.97,60.05,59.97,60.04,6200.0,53.9785,54.0505,53.9785,54.0415,6200.0
2015-10-09 15:00:00,60.03,60.05,59.98,60.03,9400.0,54.0325,54.0505,53.9875,54.0325,9400.0
2015-10-09 15:05:00,60.03,60.07,60.03,60.03,11144.0,54.0325,54.0685,54.0325,54.0325,11144.0
2015-10-09 15:10:00,60.04,60.06,59.99,60.02,7878.0,54.0415,54.0595,53.9965,54.0235,7878.0
2015-10-09 15:15:00,60.04,60.05,60.02,60.03,8300.0,54.0415,54.0505,54.0235,54.0325,8300.0
2015-10-09 15:20:00,60.04,60.08,60.04,60.06,9800.0,54.0415,54.0775,54.0415,54.0595,9800.0
2015-10-09 15:25:00,60.06,60.11,60.06,60.1,10576.0,54.0595,54.1045,54.0595,54.0955,10576.0
2015-10-09 15:30:00,60.1,60.15,60.1,60.11,16949.0,54.0955,54.1405,54.0955,54.1045,16949.0
2015-10-09 15:35:00,60.11,60.15,60.08,60.08,14703.0,54.1045,54.1405,54.0775,54.0775,14703.0
2015-10-09 15:40:00,60.08,60.13,60.08,60.13,10085.0,54.0775,54.1225,54.0775,54.1225,10085.0
2015-10-09 15:45:00,60.12,60.14,60.09,60.1,29553.0,54.1135,54.1315,54.0865,54.0955,29553.0
2015-10-09 15:50:00,60.1,60.11,59.98,60.0,42461.0,54.0955,54.1045,53.9875,54.0055,42461.0
2015-10-09 15:55:00,60.0,60.01,59.97,60.0,79508.0,54.0055,54.0145,53.9785,54.0055,79508.0
2015-10-12 09:30:00,59.89,59.96,59.78,59.82,6081.0,53.9065,53.9695,53.8075,53.8435,6081.0
2015-10-12 09:35:00,59.84,60.09,59.84,60.02,6227.0,53.8615,54.0865,53.8615,54.0235,6227.0
2015-10-12 09:40:00,60.16,60.3,60.15,60.26,7238.0,54.1495,54.2755,54.1405,54.2395,7238.0
2015-10-12 09:45:00,60.26,60.29,60.21,60.24,6800.0,54.2395,54.2665,54.1945,54.2215,6800.0
2015-10-12 09:50:00,60.23,60.24,60.16,60.2,5000.0,54.2125,54.2215,54.1495,54.1855,5000.0
2015-10-12 09:55:00,60.2,60.26,60.15,60.2,11200.0,54.1855,54.2395,54.1405,54.1855,11200.0
2015-10-12 10:00:00,60.2,60.27,60.16,60.23,11708.0,54.1855,54.2485,54.1495,54.2125,11708.0
2015-10-12 10:05:00,60.24,60.25,60.18,60.24,11632.0,54.2215,54.2305,54.1675,54.2215,11632.0
2015-10-12 10:10:00,60.23,60.29,60.16,60.24,14330.0,54.2125,54.2665,54.1495,54.2215,14330.0
2015-10-12 10:15:00,60.28,60.3,60.19,60.19,5352.0,54.2575,54.2755,54.1765,54.1765,5352.0
2015-10-12 10:20:00,60.19,60.22,60.17,60.2,7070.0,54.1765,54.2035,54.1585,54.1855,7070.0
2015-10-12 10:25:00,60.19,60.25,60.19,60.23,6780.0,54.1765,54.2305,54.1765,54.2125,6780.0
2015-10-12 10:30:00,60.23,60.31,60.23,60.29,8638.0,54.2125,54.2845,54.2125,54.2665,8638.0
2015-10-12 10:35:00,60.29,60.33,60.25,60.25,5644.0,54.2665,54.3025,54.2305,54.2305,5644.0
2015-10-12 10:40:00,60.27,60.32,60.27,60.32,3200.0,54.2485,54.2935,54.2485,54.2935,3200.0
2015-10-12 10:45:00,60.36,60.4,60.28,60.32,10000.0,54.3295,54.3655,54.2575,54.2935,10000.0
2015-10-12 10:50:00,60.35,60.4,60.31,60.32,10200.0,54.3205,54.3655,54.2845,54.2935,10200.0
2015-10-12 10:55:00,60.32,60.32,60.27,60.3,3557.0,54.2935,54.2935,54.2485,54.2755,3557.0
2015-10-12 11:00:00,60.32,60.39,60.31,60.37,9760.0,54.2935,54.3565,54.2845,54.3385,9760.0
2015-10-12 11:05:00,60.37,60.43,60.33,60.35,11536.0,54.3385,54.3925,54.3025,54.3205,11536.0
2015-10-12 11:10:00,60.37,60.4,60.35,60.37,10281.0,54.3385,54.3655,54.3205,54.3385,10281.0
2015-10-12 11:15:00,60.4,60.41,60.35,60.36,7587.0,54.3655,54.3745,54.3205,54.3295,7587.0
2015-10-12 11:20:00,60.35,60.38,60.34,60.34,11183.0,54.3205,54.3475,54.3115,54.3115,11183.0
2015-10-12 11:25:00,60.34,60.42,60.33,60.39,8929.0,54.3115,54.3835,54.3025,54.3565,8929.0
2015-10-12 11:30:00,60.38,60.4,60.35,60.36,10059.0,54.3475,54.3655,54.3205,54.3295,10059.0
2015-10-12 11:35:00,60.36,60.42,60.33,60.37,8987.0,54.3295,54.3835,54.3025,54.3385,8987.0
2015-10-12 11:40:00,60.35,60.47,60.34,60.44,16302.0,54.3205,54.4285,54.3115,54.4015,16302.0
2015-10-12 11:45:00,60.47,60.49,60.4,60.41,10800.0,54.4285,54.4465,54.3655,54.3745,10800.0
2015-10-12 11:50:00,60.4,60.46,60.38,60.41,9400.0,54.3655,54.4195,54.3475,54.3745,9400.0
2015-10-12 11:55:00,60.42,60.48,60.4,60.48,4389.0,54.3835,54.4375,54.3655,54.4375,4389.0
2015-10-12 12:00:00,60.49,60.65,60.49,60.65,11200.0,54.4465,54.5906,54.4465,54.5906,11200.0
2015-10-12 12:05:00,60.64,60.64,60.53,60.54,6900.0,54.5816,54.5816,54.4826,54.4916,6900.0
2015-10-12 12:10:00,60.57,60.58,60.57,60.58,1400.0,54.5186,54.5276,54.5186,54.5276,1400.0
2015-10-12 12:15:00,60.6,60.6,60.57,60.6,3400.0,54.5456,54.5456,54.5186,54.5456,3400.0
2015-10-12 12:20:00,60.6,60.6,60.56,60.58,4600.0,54.5456,54.5456,54.5096,54.5276,4600.0
2015-10-12 12:25:00,60.58,60.59,60.56,60.59,6600.0,54.5276,54.5366,54.5096,54.5366,6600.0
2015-10-12 12:30:00,60.59,60.62,60.53,60.55,5891.0,54.5366,54.5636,54.4826,54.5006,5891.0
2015-10-12 12:35:00,60.55,60.56,60.54,60.56,2600.0,54.5006,54.5096,54.4916,54.5096,2600.0
2015-10-12 12:40:00,60.55,60.55,60.52,60.54,1900.0,54.5006,54.5006,54.4736,54.4916,1900.0
2015-10-12 12:45:00,60.53,60.58,60.53,60.56,5600.0,54.4826,54.5276,54.4826,54.5096,5600.0
2015-10-12 12:50:00,60.56,60.58,60.54,60.55,6066.0,54.5096,54.5276,54.4916,54.5006,6066.0
2015-10-12 12:55:00,60.55,60.56,60.52,60.54,3700.0,54.5006,54.5096,54.4736,54.4916,3700.0
2015-10-12 13:00:00,60.56,60.58,60.53,60.54,3900.0,54.5096,54.5276,54.4826,54.4916,3900.0
2015-10-12 13:05:00,60.54,60.55,60.51,60.53,5136.0,54.4916,54.5006,54.4646,54.4826,5136.0
2015-10-12 13:10:00,60.54,60.62,60.54,60.55,9662.0,54.4916,54.5636,54.4916,54.5006,9662.0
2015-10-12 13:15:00,60.56,60.61,60.55,60.57,4662.0,54.5096,54.5546,54.5006,54.5186,4662.0
2015-10-12 13:20:00,60.57,60.66,60.56,60.66,5700.0,54.5186,54.5996,54.5096,54.5996,5700.0
2015-10-12 13:25:00,60.68,60.68,60.59,60.61,8300.0,54.6176,54.6176,54.5366,54.5546,8300.0
2015-10-12 13:30:00,60.6,60.62,60.57,60.58,9729.0,54.5456,54.5636,54.5186,54.5276,9729.0
2015-10-12 13:35:00,60.58,60.6,60.56,60.56,6513.0,54.5276,54.5456,54.5096,54.5096,6513.0
2015-10-12 13:40:00,60.58,60.58,60.53,60.54,2324.0,54.5276,54.5276,54.4826,54.4916,2324.0
2015-10-12 13:45:00,60.54,60.59,60.54,60.55,5700.0,54.4916,54.5366,54.4916,54.5006,5700.0
2015-10-12 13:50:00,60.55,60.57,60.52,60.52,5347.0,54.5006,54.5186,54.4736,54.4736,5347.0
2015-10-12 13:55:00,60.54,60.56,60.53,60.53,3400.0,54.4916,54.5096,54.4826,54.4826,3400.0
2015-10-12 14:00:00,60.54,60.56,60.52,60.54,4912.0,54.4916,54.5096,54.4736,54.4916,4912.0
2015-10-12 14:05:00,60.55,60.59,60.52,60.55,5100.0,54.5006,54.5366,54.4736,54.5006,5100.0
2015-10-12 14:10:00,60.57,60.57,60.54,60.55,6324.0,54.5186,54.5186,54.4916,54.5006,6324.0
2015-10-12 14:15:00,60.55,60.56,60.51,60.51,6419.0,54.5006,54.5096,54.4646,54.4646,6419.0
2015-10-12 14:20:00,60.52,60.57,60.51,60.55,6320.0,54.4736,54.5186,54.4646,54.5006,6320.0
2015-10-12 14:25:00,60.55,60.6,60.55,60.6,6032.0,54.5006,54.5456,54.5006,54.5456,6032.0
2015-10-12 14:30:00,60.61,60.61,60.57,60.61,4140.0,54.5546,54.5546,54.5186,54.5546,4140.0
2015-10-12 14:35:00,60.61,60.69,60.61,60.64,6200.0,54.5546,54.6266,54.5546,54.5816,6200.0
2015-10-12 14:40:00,60.65,60.69,60.64,60.68,4439.0,54.5906,54.6266,54.5816,54.6176,4439.0
2015-10-12 14:45:00,60.7,60.75,60.69,60.71,10279.0,54.6356,54.6806,54.6266,54.6446,10279.0
2015-10-12 14:50:00,60.72,60.72,60.68,60.71,5111.0,54.6536,54.6536,54.6176,54.6446,5111.0
2015-10-12 14:55:00,60.7,60.7,60.68,60.7,6330.0,54.6356,54.6356,54.6176,54.6356,6330.0
2015-10-12 15:00:00,60.69,60.69,60.63,60.63,6700.0,54.6266,54.6266,54.5726,54.5726,6700.0
2015-10-12 15:05:00,60.64,60.7,60.64,60.7,5699.0,54.5816,54.6356,54.5816,54.6356,5699.0
2015-10-12 15:10:00,60.71,60.72,60.67,60.68,11812.0,54.6446,54.6536,54.6086,54.6176,11812.0
2015-10-12 15:15:00,60.66,60.7,60.66,60.67,7100.0,54.5996,54.6356,54.5996,54.6086,7100.0
2015-10-12 15:20:00,60.68,60.68,60.65,60.68,11814.0,54.6176,54.6176,54.5906,54.6176,11814.0
2015-10-12 15:25:00,60.68,60.69,60.64,60.68,10580.0,54.6176,54.6266,54.5816,54.6176,10580.0
2015-10-12 15:30:00,60.67,60.68,60.65,60.68,6135.0,54.6086,54.6176,54.5906,54.6176,6135.0
2015-10-12 15:35:00,60.68,60.69,60.65,60.69,15039.0,54.6176,54.6266,54.5906,54.6266,15039.0
2015-10-12 15:40:00,60.68,60.68,60.6,60.62,8352.0,54.6176,54.6176,54.5456,54.5636,8352.0
2015-10-12 15:45:00,60.62,60.63,60.56,60.6,10545.0,54.5636,54.5726,54.5096,54.5456,10545.0
2015-10-12 15:50:00,60.59,60.6,60.51,60.52,15162.0,54.5366,54.5456,54.4646,54.4736,15162.0
2015-10-12 15:55:00,60.52,60.52,60.44,60.44,70221.0,54.4736,54.4736,54.4015,54.4015,70221.0
2015-10-13 09:30:00,60.05,60.55,60.05,60.44,4552.0,54.0505,54.5006,54.0505,54.4015,4552.0
2015-10-13 09:35:00,60.54,60.67,60.51,60.63,5230.0,54.4916,54.6086,54.4646,54.5726,5230.0
2015-10-13 09:40:00,60.69,60.71,60.54,60.67,7100.0,54.6266,54.6446,54.4916,54.6086,7100.0
2015-10-13 09:45:00,60.67,60.67,60.59,60.63,5100.0,54.6086,54.6086,54.5366,54.5726,5100.0
2015-10-13 09:50:00,60.63,60.65,60.58,60.61,3920.0,54.5726,54.5906,54.5276,54.5546,3920.0
2015-10-13 09:55:00,60.61,60.64,60.54,60.61,5100.0,54.5546,54.5816,54.4916,54.5546,5100.0
2015-10-13 10:00:00,60.54,60.65,60.52,60.65,4600.0,54.4916,54.5906,54.4736,54.5906,4600.0
2015-10-13 10:05:00,60.67,60.67,60.6,60.6,5800.0,54.6086,54.6086,54.5456,54.5456,5800.0
2015-10-13 10:10:00,60.61,60.68,60.59,60.59,10847.0,54.5546,54.6176,54.5366,54.5366,10847.0
2015-10-13 10:15:00,60.58,60.65,60.58,60.61,7380.0,54.5276,54.5906,54.5276,54.5546,7380.0
2015-10-13 10:20:00,60.65,60.65,60.59,60.61,6300.0,54.5906,54.5906,54.5366,54.5546,6300.0
2015-10-13 10:25:00,60.6,60.72,60.6,60.67,3500.0,54.5456,54.6536,54.5456,54.6086,3500.0
2015-10-13 10:30:00,60.71,60.75,60.66,60.7,7900.0,54.6446,54.6806,54.5996,54.6356,7900.0
2015-10-13 10:35:00,60.68,60.68,60.65,60.65,667.0,54.6176,54.6176,54.5906,54.5906,667.0
2015-10-13 10:40:00,60.64,60.66,60.62,60.62,7163.0,54.5816,54.5996,54.5636,54.5636,7163.0
2015-10-13 10:45:00,60.65,60.68,60.58,60.58,4300.0,54.5906,54.6176,54.5276,54.5276,4300.0
2015-10-13 10:50:00,60.59,60.67,60.59,60.66,3929.0,54.5366,54.6086,54.5366,54.5996,3929.0
2015-10-13 10:55:00,60.66,60.78,60.66,60.73,6116.0,54.5996,54.7076,54.5996,54.6626,6116.0
2015-10-13 11:00:00,60.73,60.74,60.7,60.71,4500.0,54.6626,54.6716,54.6356,54.6446,4500.0
2015-10-13 11:05:00,60.72,60.8,60.71,60.77,5000.0,54.6536,54.7256,54.6446,54.6986,5000.0
2015-10-13 11:10:00,60.77,60.82,60.73,60.78,5400.0,54.6986,54.7436,54.6626,54.7076,5400.0
2015-10-13 11:15:00,60.77,60.8,60.75,60.78,4754.0,54.6986,54.7256,54.6806,54.7076,4754.0
2015-10-13 11:20:00,60.77,60.85,60.76,60.76,5820.0,54.6986,54.7706,54.6896,54.6896,5820.0
2015-10-13 11:25:00,60.75,60.75,60.67,60.69,2700.0,54.6806,54.6806,54.6086,54.6266,2700.0
2015-10-13 11:30:00,60.7,60.72,60.7,60.71,3200.0,54.6356,54.6536,54.6356,54.6446,3200.0
2015-10-13 11:35:00,60.7,60.72,60.67,60.7,5000.0,54.6356,54.6536,54.6086,54.6356,5000.0
2015-10-13 11:40:00,60.7,60.7,60.61,60.63,2935.0,54.6356,54.6356,54.5546,54.5726,2935.0
2015-10-13 11:45:00,60.66,60.68,60.64,60.64,2300.0,54.5996,54.6176,54.5816,54.5816,2300.0
2015-10-13 11:50:00,60.64,60.66,60.61,60.63,3500.0,54.5816,54.5996,54.5546,54.5726,3500.0
2015-10-13 11:55:00,60.63,60.65,60.6,60.62,2747.0,54.5726,54.5906,54.5456,54.5636,2747.0
2015-10-13 12:00:00,60.62,60.66,60.6,60.6,2387.0,54.5636,54.5996,54.5456,54.5456,2387.0
2015-10-13 12:05:00,60.6,60.62,60.58,60.6,3400.0,54.5456,54.5636,54.5276,54.5456,3400.0
2015-10-13 12:10:00,60.6,60.62,60.59,60.61,2438.0,54.5456,54.5636,54.5366,54.5546,2438.0
2015-10-13 12:15:00,60.62,60.63,60.58,60.59,2500.0,54.5636,54.5726,54.5276,54.5366,2500.0
2015-10-13 12:20:00,60.59,60.61,60.58,60.6,3300.0,54.5366,54.5546,54.5276,54.5456,3300.0
2015-10-13 12:25:00,60.6,60.61,60.59,60.59,1800.0,54.5456,54.5546,54.5366,54.5366,1800.0
2015-10-13 12:30:00,60.6,60.6,60.57,60.59,3000.0,54.5456,54.5456,54.5186,54.5366,3000.0
2015-10-13 12:35:00,60.59,60.6,60.59,60.59,2400.0,54.5366,54.5456,54.5366,54.5366,2400.0
2015-10-13 12:40:00,60.59,60.6,60.56,60.56,3500.0,54.5366,54.5456,54.5096,54.5096,3500.0
2015-10-13 12:45:00,60.55,60.55,60.45,60.45,2339.0,54.5006,54.5006,54.4105,54.4105,2339.0
2015-10-13 12:50:00,60.45,60.48,60.45,60.48,2500.0,54.4105,54.4375,54.4105,54.4375,2500.0
2015-10-13 12:55:00,60.47,60.47,60.41,60.42,3500.0,54.4285,54.4285,54.3745,54.3835,3500.0
2015-10-13 13:00:00,60.42,60.42,60.38,60.39,3450.0,54.3835,54.3835,54.3475,54.3565,3450.0
2015-10-13 13:05:00,60.4,60.4,60.37,60.4,4300.0,54.3655,54.3655,54.3385,54.3655,4300.0
2015-10-13 13:10:00,60.4,60.41,60.39,60.41,3400.0,54.3655,54.3745,54.3565,54.3745,3400.0
2015-10-13 13:15:00,60.41,60.47,60.38,60.47,3289.0,54.3745,54.4285,54.3475,54.4285,3289.0
2015-10-13 13:20:00,60.48,60.49,60.41,60.41,2900.0,54.4375,54.4465,54.3745,54.3745,2900.0
2015-10-13 13:25:00,60.41,60.44,60.37,60.44,3200.0,54.3745,54.4015,54.3385,54.4015,3200.0
2015-10-13 13:30:00,60.47,60.48,60.43,60.45,3033.0,54.4285,54.4375,54.3925,54.4105,3033.0
2015-10-13 13:35:00,60.44,60.44,60.35,60.38,3500.0,54.4015,54.4015,54.3205,54.3475,3500.0
2015-10-13 13:40:00,60.38,60.39,60.36,60.38,2781.0,54.3475,54.3565,54.3295,54.3475,2781.0
2015-10-13 13:45:00,60.38,60.45,60.38,60.45,3330.0,54.3475,54.4105,54.3475,54.4105,3330.0
2015-10-13 13:50:00,60.45,60.48,60.45,60.47,2950.0,54.4105,54.4375,54.4105,54.4285,2950.0
2015-10-13 13:55:00,60.47,60.47,60.41,60.41,2300.0,54.4285,54.4285,54.3745,54.3745,2300.0
2015-10-13 14:00:00,60.41,60.42,60.41,60.41,3100.0,54.3745,54.3835,54.3745,54.3745,3100.0
2015-10-13 14:05:00,60.42,60.45,60.38,60.44,4532.0,54.3835,54.4105,54.3475,54.4015,4532.0
2015-10-13 14:10:00,60.44,60.44,60.41,60.43,2853.0,54.4015,54.4015,54.3745,54.3925,2853.0
2015-10-13 14:15:00,60.43,60.43,60.4,60.4,4500.0,54.3925,54.3925,54.3655,54.3655,4500.0
2015-10-13 14:20:00,60.4,60.4,60.37,60.37,4319.0,54.3655,54.3655,54.3385,54.3385,4319.0
2015-10-13 14:25:00,60.36,60.36,60.3,60.3,7339.0,54.3295,54.3295,54.2755,54.2755,7339.0
2015-10-13 14:30:00,60.3,60.3,60.25,60.25,2797.0,54.2755,54.2755,54.2305,54.2305,2797.0
2015-10-13 14:35:00,60.24,60.27,60.24,60.26,4220.0,54.2215,54.2485,54.2215,54.2395,4220.0
2015-10-13 14:40:00,60.26,60.27,60.25,60.25,5947.0,54.2395,54.2485,54.2305,54.2305,5947.0
2015-10-13 14:45:00,60.25,60.29,60.25,60.29,5876.0,54.2305,54.2665,54.2305,54.2665,5876.0
2015-10-13 14:50:00,60.27,60.28,60.24,60.25,4600.0,54.2485,54.2575,54.2215,54.2305,4600.0
2015-10-13 14:55:00,60.25,60.32,60.24,60.32,6032.0,54.2305,54.2935,54.2215,54.2935,6032.0
2015-10-13 15:00:00,60.32,60.32,60.25,60.28,7600.0,54.2935,54.2935,54.2305,54.2575,7600.0
2015-10-13 15:05:00,60.27,60.27,60.23,60.26,4882.0,54.2485,54.2485,54.2125,54.2395,4882.0
2015-10-13 15:10:00,60.26,60.31,60.25,60.26,7093.0,54.2395,54.2845,54.2305,54.2395,7093.0
2015-10-13 15:15:00,60.25,60.25,60.22,60.24,3801.0,54.2305,54.2305,54.2035,54.2215,3801.0
2015-10-13 15:20:00,60.24,60.25,60.21,60.24,7215.0,54.2215,54.2305,54.1945,54.2215,7215.0
2015-10-13 15:25:00,60.24,60.26,60.19,60.26,12208.0,54.2215,54.2395,54.1765,54.2395,12208.0
2015-10-13 15:30:00,60.25,60.27,60.19,60.2,11683.0,54.2305,54.2485,54.1765,54.1855,11683.0
2015-10-13 15:35:00,60.19,60.2,60.18,60.18,4287.0,54.1765,54.1855,54.1675,54.1675,4287.0
2015-10-13 15:40:00,60.16,60.21,60.15,60.16,8324.0,54.1495,54.1945,54.1405,54.1495,8324.0
2015-10-13 15:45:00,60.14,60.15,60.1,60.14,6548.0,54.1315,54.1405,54.0955,54.1315,6548.0
2015-10-13 15:50:00,60.12,60.17,60.08,60.11,7971.0,54.1135,54.1585,54.0775,54.1045,7971.0
2015-10-13 15:55:00,60.11,60.16,60.09,60.15,17788.0,54.1045,54.1495,54.0865,54.1405,17788.0
2015-10-14 09:30:00,60.15,60.21,60.15,60.16,2811.0,54.1405,54.1945,54.1405,54.1495,2811.0
2015-10-14 09:35:00,60.16,60.2,60.16,60.2,3360.0,54.1495,54.1855,54.1495,54.1855,3360.0
2015-10-14 09:40:00,60.18,60.29,60.18,60.25,8600.0,54.1675,54.2665,54.1675,54.2305,8600.0
2015-10-14 09:45:00,60.25,60.25,60.16,60.16,300.0,54.2305,54.2305,54.1495,54.1495,300.0
2015-10-14 09:50:00,60.11,60.29,60.11,60.27,5200.0,54.1045,54.2665,54.1045,54.2485,5200.0
2015-10-14 09:55:00,60.27,60.33,60.24,60.24,10681.0,54.2485,54.3025,54.2215,54.2215,10681.0
2015-10-14 10:00:00,60.2,60.27,60.2,60.27,2921.0,54.1855,54.2485,54.1855,54.2485,2921.0
2015-10-14 10:05:00,60.28,60.28,60.24,60.28,2900.0,54.2575,54.2575,54.2215,54.2575,2900.0
2015-10-14 10:10:00,60.29,60.29,60.25,60.27,5296.0,54.2665,54.2665,54.2305,54.2485,5296.0
2015-10-14 10:15:00,60.26,60.26,60.16,60.18,2300.0,54.2395,54.2395,54.1495,54.1675,2300.0
2015-10-14 10:20:00,60.18,60.21,60.16,60.16,4400.0,54.1675,54.1945,54.1495,54.1495,4400.0
2015-10-14 10:25:00,60.16,60.18,60.1,60.1,4100.0,54.1495,54.1675,54.0955,54.0955,4100.0
2015-10-14 10:30:00,60.09,60.09,60.03,60.03,2336.0,54.0865,54.0865,54.0325,54.0325,2336.0
2015-10-14 10:35:00,60.03,60.04,60.0,60.0,3477.0,54.0325,54.0415,54.0055,54.0055,3477.0
2015-10-14 10:40:00,59.97,60.01,59.95,60.01,2444.0,53.9785,54.0145,53.9605,54.0145,2444.0
2015-10-14 10:45:00,59.99,60.0,59.91,59.95,3341.0,53.9965,54.0055,53.9245,53.9605,3341.0
2015-10-14 10:50:00,59.93,60.02,59.91,60.0,3600.0,53.9425,54.0235,53.9245,54.0055,3600.0
2015-10-14 10:55:00,59.99,60.02,59.96,59.97,4990.0,53.9965,54.0235,53.9695,53.9785,4990.0
2015-10-14 11:00:00,59.98,60.01,59.94,60.01,2100.0,53.9875,54.0145,53.9515,54.0145,2100.0
2015-10-14 11:05:00,60.02,60.06,60.02,60.05,3361.0,54.0235,54.0595,54.0235,54.0505,3361.0
2015-10-14 11:10:00,60.05,60.06,60.01,60.01,5200.0,54.0505,54.0595,54.0145,54.0145,5200.0
2015-10-14 11:15:00,60.03,60.04,59.99,60.01,4000.0,54.0325,54.0415,53.9965,54.0145,4000.0
2015-10-14 11:20:00,60.01,60.03,60.0,60.02,4403.0,54.0145,54.0325,54.0055,54.0235,4403.0
2015-10-14 11:25:00,60.01,60.05,60.01,60.05,5500.0,54.0145,54.0505,54.0145,54.0505,5500.0
2015-10-14 11:30:00,60.04,60.04,59.96,59.96,2950.0,54.0415,54.0415,53.9695,53.9695,2950.0
2015-10-14 11:35:00,59.98,60.05,59.96,60.04,3841.0,53.9875,54.0505,53.9695,54.0415,3841.0
2015-10-14 11:40:00,60.06,60.09,60.06,60.06,2400.0,54.0595,54.0865,54.0595,54.0595,2400.0
2015-10-14 11:45:00,60.05,60.06,60.03,60.03,3268.0,54.0505,54.0595,54.0325,54.0325,3268.0
2015-10-14 11:50:00,60.01,60.05,60.0,60.0,3200.0,54.0145,54.0505,54.0055,54.0055,3200.0
2015-10-14 11:55:00,60.0,60.0,59.97,60.0,1826.0,54.0055,54.0055,53.9785,54.0055,1826.0
2015-10-14 12:00:00,60.0,60.0,59.92,59.93,3258.0,54.0055,54.0055,53.9335,53.9425,3258.0
2015-10-14 12:05:00,59.91,59.92,59.81,59.82,2764.0,53.9245,53.9335,53.8345,53.8435,2764.0
2015-10-14 12:10:00,59.82,59.84,59.78,59.84,3073.0,53.8435,53.8615,53.8075,53.8615,3073.0
2015-10-14 12:15:00,59.85,59.87,59.83,59.84,4900.0,53.8705,53.8885,53.8525,53.8615,4900.0
2015-10-14 12:20:00,59.84,59.87,59.84,59.87,900.0,53.8615,53.8885,53.8615,53.8885,900.0
2015-10-14 12:25:00,59.92,59.92,59.88,59.88,1300.0,53.9335,53.9335,53.8975,53.8975,1300.0
2015-10-14 12:30:00,59.92,60.0,59.92,60.0,3300.0,53.9335,54.0055,53.9335,54.0055,3300.0
2015-10-14 12:35:00,60.0,60.0,59.98,59.99,3645.0,54.0055,54.0055,53.9875,53.9965,3645.0
2015-10-14 12:40:00,59.97,60.01,59.97,60.0,4700.0,53.9785,54.0145,53.9785,54.0055,4700.0
2015-10-14 12:45:00,60.0,60.04,60.0,60.01,10400.0,54.0055,54.0415,54.0055,54.0145,10400.0
2015-10-14 12:50:00,60.01,60.05,60.0,60.01,16200.0,54.0145,54.0505,54.0055,54.0145,16200.0
2015-10-14 12:55:00,60.01,60.04,59.97,59.98,7886.0,54.0145,54.0415,53.9785,53.9875,7886.0
2015-10-14 13:00:00,60.01,60.04,59.97,59.97,3100.0,54.0145,54.0415,53.9785,53.9785,3100.0
2015-10-14 13:05:00,59.98,60.0,59.96,59.99,3200.0,53.9875,54.0055,53.9695,53.9965,3200.0
2015-10-14 13:10:00,59.99,60.01,59.96,60.0,7982.0,53.9965,54.0145,53.9695,54.0055,7982.0
2015-10-14 13:15:00,60.0,60.01,59.93,59.94,1866.0,54.0055,54.0145,53.9425,53.9515,1866.0
2015-10-14 13:20:00,59.94,59.94,59.89,59.89,1900.0,53.9515,53.9515,53.9065,53.9065,1900.0
2015-10-14 13:25:00,59.89,59.93,59.86,59.93,2500.0,53.9065,53.9425,53.8795,53.9425,2500.0
2015-10-14 13:30:00,59.93,59.95,59.92,59.95,4683.0,53.9425,53.9605,53.9335,53.9605,4683.0
2015-10-14 13:35:00,59.97,60.0,59.95,59.95,3500.0,53.9785,54.0055,53.9605,53.9605,3500.0
2015-10-14 13:40:00,59.93,59.93,59.89,59.89,1900.0,53.9425,53.9425,53.9065,53.9065,1900.0
2015-10-14 13:45:00,59.89,59.92,59.88,59.88,2600.0,53.9065,53.9335,53.8975,53.8975,2600.0
2015-10-14 13:50:00,59.88,59.88,59.83,59.83,2649.0,53.8975,53.8975,53.8525,53.8525,2649.0
2015-10-14 13:55:00,59.82,59.82,59.79,59.8,4300.0,53.8435,53.8435,53.8165,53.8255,4300.0
2015-10-14 14:00:00,59.8,59.82,59.69,59.69,7488.0,53.8255,53.8435,53.7265,53.7265,7488.0
2015-10-14 14:05:00,59.66,59.66,59.54,59.57,2800.0,53.6995,53.6995,53.5915,53.6185,2800.0
2015-10-14 14:10:00,59.55,59.56,59.55,59.56,1749.0,53.6005,53.6095,53.6005,53.6095,1749.0
2015-10-14 14:15:00,59.57,59.62,59.56,59.56,6049.0,53.6185,53.6635,53.6095,53.6095,6049.0
2015-10-14 14:20:00,59.6,59.61,59.55,59.55,4900.0,53.6455,53.6545,53.6005,53.6005,4900.0
2015-10-14 14:25:00,59.55,59.58,59.51,59.51,2601.0,53.6005,53.6275,53.5645,53.5645,2601.0
2015-10-14 14:30:00,59.5,59.55,59.48,59.52,2800.0,53.5555,53.6005,53.5375,53.5735,2800.0
2015-10-14 14:35:00,59.52,59.52,59.44,59.51,5400.0,53.5735,53.5735,53.5015,53.5645,5400.0
2015-10-14 14:40:00,59.51,59.53,59.49,59.51,3100.0,53.5645,53.5825,53.5465,53.5645,3100.0
2015-10-14 14:45:00,59.5,59.5,59.45,59.46,4149.0,53.5555,53.5555,53.5105,53.5195,4149.0
2015-10-14 14:50:00,59.47,59.47,59.4,59.4,4087.0,53.5285,53.5285,53.4654,53.4654,4087.0
2015-10-14 14:55:00,59.4,59.41,59.35,59.36,3000.0,53.4654,53.4744,53.4204,53.4294,3000.0
2015-10-14 15:00:00,59.41,59.5,59.41,59.5,7158.0,53.4744,53.5555,53.4744,53.5555,7158.0
2015-10-14 15:05:00,59.5,59.5,59.44,59.46,4400.0,53.5555,53.5555,53.5015,53.5195,4400.0
2015-10-14 15:10:00,59.47,59.5,59.46,59.46,7100.0,53.5285,53.5555,53.5195,53.5195,7100.0
2015-10-14 15:15:00,59.46,59.46,59.43,59.44,6178.0,53.5195,53.5195,53.4925,53.5015,6178.0
2015-10-14 15:20:00,59.43,59.43,59.36,59.39,9299.0,53.4925,53.4925,53.4294,53.4564,9299.0
2015-10-14 15:25:00,59.39,59.5,59.38,59.5,8246.0,53.4564,53.5555,53.4474,53.5555,8246.0
2015-10-14 15:30:00,59.5,59.52,59.42,59.43,13214.0,53.5555,53.5735,53.4835,53.4925,13214.0
2015-10-14 15:35:00,59.41,59.41,59.36,59.39,9250.0,53.4744,53.4744,53.4294,53.4564,9250.0
2015-10-14 15:40:00,59.39,59.42,59.32,59.32,7298.0,53.4564,53.4835,53.3934,53.3934,7298.0
2015-10-14 15:45:00,59.31,59.31,59.21,59.22,14908.0,53.3844,53.3844,53.2944,53.3034,14908.0
2015-10-14 15:50:00,59.21,59.22,59.15,59.15,14227.0,53.2944,53.3034,53.2404,53.2404,14227.0
2015-10-14 15:55:00,59.15,59.21,59.1,59.19,34067.0,53.2404,53.2944,53.1954,53.2764,34067.0
2015-10-15 09:30:00,59.48,59.68,59.48,59.68,2635.0,53.5375,53.7175,53.5375,53.7175,2635.0
2015-10-15 09:35:00,59.7,59.7,59.5,59.51,31598.0,53.7355,53.7355,53.5555,53.5645,31598.0
2015-10-15 09:40:00,59.48,59.6,59.48,59.54,1700.0,53.5375,53.6455,53.5375,53.5915,1700.0
2015-10-15 09:45:00,59.53,59.58,59.53,59.54,4200.0,53.5825,53.6275,53.5825,53.5915,4200.0
2015-10-15 09:50:00,59.52,59.52,59.47,59.48,500.0,53.5735,53.5735,53.5285,53.5375,500.0
2015-10-15 09:55:00,59.48,59.48,59.48,59.48,0.0,53.5375,53.5375,53.5375,53.5375,0.0
2015-10-15 10:00:00,59.5,59.59,59.49,59.52,4566.0,53.5555,53.6365,53.5465,53.5735,4566.0
2015-10-15 10:05:00,59.55,59.56,59.5,59.54,4166.0,53.6005,53.6095,53.5555,53.5915,4166.0
2015-10-15 10:10:00,59.55,59.6,59.55,59.56,3700.0,53.6005,53.6455,53.6005,53.6095,3700.0
2015-10-15 10:15:00,59.58,59.6,59.53,59.54,2000.0,53.6275,53.6455,53.5825,53.5915,2000.0
2015-10-15 10:20:00,59.56,59.6,59.56,59.59,500.0,53.6095,53.6455,53.6095,53.6365,500.0
2015-10-15 10:25:00,59.6,59.6,59.54,59.54,700.0,53.6455,53.6455,53.5915,53.5915,700.0
2015-10-15 10:30:00,59.61,59.7,59.61,59.67,500.0,53.6545,53.7355,53.6545,53.7085,500.0
2015-10-15 10:35:00,59.7,59.72,59.68,59.69,1951.0,53.7355,53.7535,53.7175,53.7265,1951.0
2015-10-15 10:40:00,59.69,59.76,59.66,59.69,4700.0,53.7265,53.7895,53.6995,53.7265,4700.0
2015-10-15 10:45:00,59.66,59.74,59.64,59.73,2800.0,53.6995,53.7715,53.6815,53.7625,2800.0
2015-10-15 10:50:00,59.72,59.73,59.7,59.71,3300.0,53.7535,53.7625,53.7355,53.7445,3300.0
2015-10-15 10:55:00,59.65,59.67,59.64,59.66,2152.0,53.6905,53.7085,53.6815,53.6995,2152.0
2015-10-15 11:00:00,59.63,59.73,59.63,59.7,6618.0,53.6725,53.7625,53.6725,53.7355,6618.0
2015-10-15 11:05:00,59.66,59.66,59.66,59.66,100.0,53.6995,53.6995,53.6995,53.6995,100.0
2015-10-15 11:10:00,59.67,59.68,59.64,59.66,600.0,53.7085,53.7175,53.6815,53.6995,600.0
2015-10-15 11:15:00,59.64,59.64,59.63,59.63,700.0,53.6815,53.6815,53.6725,53.6725,700.0
2015-10-15 11:20:00,59.63,59.63,59.63,59.63,0.0,53.6725,53.6725,53.6725,53.6725,0.0
2015-10-15 11:25:00,59.58,59.64,59.57,59.6,3200.0,53.6275,53.6815,53.6185,53.6455,3200.0
2015-10-15 11:30:00,59.64,59.64,59.53,59.55,5200.0,53.6815,53.6815,53.5825,53.6005,5200.0
2015-10-15 11:35:00,59.58,59.64,59.53,59.53,2185.0,53.6275,53.6815,53.5825,53.5825,2185.0
2015-10-15 11:40:00,59.51,59.52,59.49,59.49,742.0,53.5645,53.5735,53.5465,53.5465,742.0
2015-10-15 11:45:00,59.46,59.49,59.46,59.49,805.0,53.5195,53.5465,53.5195,53.5465,805.0
2015-10-15 11:50:00,59.4,59.4,59.39,59.39,200.0,53.4654,53.4654,53.4564,53.4564,200.0
2015-10-15 11:55:00,59.33,59.34,59.33,59.34,200.0,53.4024,53.4114,53.4024,53.4114,200.0
2015-10-15 12:00:00,59.34,59.39,59.34,59.38,951.0,53.4114,53.4564,53.4114,53.4474,951.0
2015-10-15 12:05:00,59.38,59.38,59.38,59.38,0.0,53.4474,53.4474,53.4474,53.4474,0.0
2015-10-15 12:10:00,59.43,59.48,59.43,59.48,500.0,53.4925,53.5375,53.4925,53.5375,500.0
2015-10-15 12:15:00,59.5,59.5,59.44,59.46,400.0,53.5555,53.5555,53.5015,53.5195,400.0
2015-10-15 12:20:00,59.5,59.51,59.5,59.51,700.0,53.5555,53.5645,53.5555,53.5645,700.0
2015-10-15 12:25:00,59.53,59.53,59.51,59.51,200.0,53.5825,53.5825,53.5645,53.5645,200.0
2015-10-15 12:30:00,59.49,59.5,59.42,59.42,1300.0,53.5465,53.5555,53.4835,53.4835,1300.0
2015-10-15 12:35:00,59.41,59.41,59.38,59.38,600.0,53.4744,53.4744,53.4474,53.4474,600.0
2015-10-15 12:40:00,59.41,59.41,59.33,59.4,800.0,53.4744,53.4744,53.4024,53.4654,800.0
2015-10-15 12:45:00,59.4,59.41,59.4,59.4,500.0,53.4654,53.4744,53.4654,53.4654,500.0
2015-10-15 12:50:00,59.37,59.37,59.31,59.34,1200.0,53.4384,53.4384,53.3844,53.4114,1200.0
2015-10-15 12:55:00,59.4,59.41,59.35,59.35,600.0,53.4654,53.4744,53.4204,53.4204,600.0
2015-10-15 13:00:00,59.37,59.41,59.36,59.38,600.0,53.4384,53.4744,53.4294,53.4474,600.0
2015-10-15 13:05:00,59.48,59.48,59.47,59.48,500.0,53.5375,53.5375,53.5285,53.5375,500.0
2015-10-15 13:10:00,59.42,59.47,59.42,59.47,600.0,53.4835,53.5285,53.4835,53.5285,600.0
2015-10-15 13:15:00,59.46,59.5,59.46,59.47,1500.0,53.5195,53.5555,53.5195,53.5285,1500.0
2015-10-15 13:20:00,59.47,59.47,59.46,59.47,551.0,53.5285,53.5285,53.5195,53.5285,551.0
2015-10-15 13:25:00,59.48,59.54,59.48,59.51,3551.0,53.5375,53.5915,53.5375,53.5645,3551.0
2015-10-15 13:30:00,59.47,59.48,59.46,59.46,400.0,53.5285,53.5375,53.5195,53.5195,400.0
2015-10-15 13:35:00,59.47,59.48,59.46,59.47,3000.0,53.5285,53.5375,53.5195,53.5285,3000.0
2015-10-15 13:40:00,59.47,59.48,59.46,59.46,1252.0,53.5285,53.5375,53.5195,53.5195,1252.0
2015-10-15 13:45:00,59.46,59.47,59.45,59.46,1100.0,53.5195,53.5285,53.5105,53.5195,1100.0
2015-10-15 13:50:00,59.49,59.52,59.49,59.49,6000.0,53.5465,53.5735,53.5465,53.5465,6000.0
2015-10-15 13:55:00,59.5,59.54,59.49,59.5,9162.0,53.5555,53.5915,53.5465,53.5555,9162.0
2015-10-15 14:00:00,59.56,59.57,59.56,59.57,200.0,53.6095,53.6185,53.6095,53.6185,200.0
2015-10-15 14:05:00,59.59,59.59,59.57,59.58,600.0,53.6365,53.6365,53.6185,53.6275,600.0
2015-10-15 14:10:00,59.6,59.64,59.59,59.6,7088.0,53.6455,53.6815,53.6365,53.6455,7088.0
2015-10-15 14:15:00,59.59,59.61,59.59,59.6,3969.0,53.6365,53.6545,53.6365,53.6455,3969.0
2015-10-15 14:20:00,59.61,59.61,59.59,59.59,2214.0,53.6545,53.6545,53.6365,53.6365,2214.0
2015-10-15 14:25:00,59.6,59.61,59.57,59.6,3348.0,53.6455,53.6545,53.6185,53.6455,3348.0
2015-10-15 14:30:00,59.61,59.66,59.58,59.65,5290.0,53.6545,53.6995,53.6275,53.6905,5290.0
2015-10-15 14:35:00,59.63,59.64,59.6,59.6,5511.0,53.6725,53.6815,53.6455,53.6455,5511.0
2015-10-15 14:40:00,59.6,59.73,59.6,59.7,11129.0,53.6455,53.7625,53.6455,53.7355,11129.0
2015-10-15 14:45:00,59.71,59.72,59.62,59.66,3500.0,53.7445,53.7535,53.6635,53.6995,3500.0
2015-10-15 14:50:00,59.64,59.67,59.64,59.67,3500.0,53.6815,53.7085,53.6815,53.7085,3500.0
2015-10-15 14:55:00,59.67,59.71,59.67,59.69,4300.0,53.7085,53.7445,53.7085,53.7265,4300.0
2015-10-15 15:00:00,59.68,59.74,59.67,59.73,13900.0,53.7175,53.7715,53.7085,53.7625,13900.0
2015-10-15 15:05:00,59.72,59.72,59.67,59.67,3366.0,53.7535,53.7535,53.7085,53.7085,3366.0
2015-10-15 15:10:00,59.67,59.69,59.66,59.68,32500.0,53.7085,53.7265,53.6995,53.7175,32500.0
2015-10-15 15:15:00,59.69,59.75,59.69,59.73,9400.0,53.7265,53.7805,53.7265,53.7625,9400.0
2015-10-15 15:20:00,59.74,59.78,59.7,59.71,15390.0,53.7715,53.8075,53.7355,53.7445,15390.0
2015-10-15 15:25:00,59.71,59.73,59.7,59.72,6700.0,53.7445,53.7625,53.7355,53.7535,6700.0
2015-10-15 15:30:00,59.73,59.74,59.68,59.71,12777.0,53.7625,53.7715,53.7175,53.7445,12777.0
2015-10-15 15:35:00,59.7,59.72,59.69,59.72,12521.0,53.7355,53.7535,53.7265,53.7535,12521.0
2015-10-15 15:40:00,59.73,59.75,59.68,59.7,8969.0,53.7625,53.7805,53.7175,53.7355,8969.0
2015-10-15 15:45:00,59.71,59.74,59.7,59.71,18302.0,53.7445,53.7715,53.7355,53.7445,18302.0
2015-10-15 15:50:00,59.72,59.8,59.71,59.78,54590.0,53.7535,53.8255,53.7445,53.8075,54590.0
2015-10-15 15:55:00,59.77,59.84,59.74,59.82,38570.0,53.7985,53.8615,53.7715,53.8435,38570.0
2015-10-16 09:30:00,59.99,60.06,59.86,60.06,3258.0,53.9965,54.0595,53.8795,54.0595,3258.0
2015-10-16 09:35:00,59.97,60.02,59.96,59.97,1000.0,53.9785,54.0235,53.9695,53.9785,1000.0
2015-10-16 09:40:00,60.0,60.01,59.85,59.85,2100.0,54.0055,54.0145,53.8705,53.8705,2100.0
2015-10-16 09:45:00,59.85,59.9,59.85,59.85,831.0,53.8705,53.9155,53.8705,53.8705,831.0
2015-10-16 09:50:00,59.84,59.91,59.81,59.91,1200.0,53.8615,53.9245,53.8345,53.9245,1200.0
2015-10-16 09:55:00,59.95,59.95,59.92,59.92,700.0,53.9605,53.9605,53.9335,53.9335,700.0
2015-10-16 10:00:00,59.91,59.91,59.82,59.89,1200.0,53.9245,53.9245,53.8435,53.9065,1200.0
2015-10-16 10:05:00,59.88,59.89,59.79,59.88,1300.0,53.8975,53.9065,53.8165,53.8975,1300.0
2015-10-16 10:10:00,59.88,59.93,59.84,59.91,1700.0,53.8975,53.9425,53.8615,53.9245,1700.0
2015-10-16 10:15:00,59.89,59.9,59.86,59.86,1900.0,53.9065,53.9155,53.8795,53.8795,1900.0
2015-10-16 10:20:00,59.87,59.87,59.84,59.84,1500.0,53.8885,53.8885,53.8615,53.8615,1500.0
2015-10-16 10:25:00,59.83,59.9,59.83,59.88,1799.0,53.8525,53.9155,53.8525,53.8975,1799.0
2015-10-16 10:30:00,59.9,59.9,59.83,59.85,1500.0,53.9155,53.9155,53.8525,53.8705,1500.0
2015-10-16 10:35:00,59.86,59.93,59.82,59.93,1300.0,53.8795,53.9425,53.8435,53.9425,1300.0
2015-10-16 10:40:00,59.9,59.9,59.88,59.89,921.0,53.9155,53.9155,53.8975,53.9065,921.0
2015-10-16 10:45:00,59.87,59.93,59.85,59.93,1800.0,53.8885,53.9425,53.8705,53.9425,1800.0
2015-10-16 10:50:00,59.9,59.9,59.82,59.9,1920.0,53.9155,53.9155,53.8435,53.9155,1920.0
2015-10-16 10:55:00,59.93,59.93,59.83,59.85,1417.0,53.9425,53.9425,53.8525,53.8705,1417.0
2015-10-16 11:00:00,59.86,59.89,59.85,59.88,3500.0,53.8795,53.9065,53.8705,53.8975,3500.0
2015-10-16 11:05:00,59.86,59.88,59.82,59.87,4429.0,53.8795,53.8975,53.8435,53.8885,4429.0
2015-10-16 11:10:00,59.88,59.9,59.82,59.83,1600.0,53.8975,53.9155,53.8435,53.8525,1600.0
2015-10-16 11:15:00,59.84,59.89,59.82,59.88,2500.0,53.8615,53.9065,53.8435,53.8975,2500.0
2015-10-16 11:20:00,59.9,59.92,59.89,59.9,1400.0,53.9155,53.9335,53.9065,53.9155,1400.0
2015-10-16 11:25:00,59.88,59.91,59.86,59.87,1500.0,53.8975,53.9245,53.8795,53.8885,1500.0
2015-10-16 11:30:00,59.84,59.88,59.84,59.87,1400.0,53.8615,53.8975,53.8615,53.8885,1400.0
2015-10-16 11:35:00,59.88,59.88,59.85,59.87,2300.0,53.8975,53.8975,53.8705,53.8885,2300.0
2015-10-16 11:40:00,59.88,59.89,59.87,59.89,1440.0,53.8975,53.9065,53.8885,53.9065,1440.0
2015-10-16 11:45:00,59.88,59.92,59.88,59.92,1400.0,53.8975,53.9335,53.8975,53.9335,1400.0
2015-10-16 11:50:00,59.92,59.98,59.92,59.96,1300.0,53.9335,53.9875,53.9335,53.9695,1300.0
2015-10-16 11:55:00,59.94,59.95,59.92,59.95,4666.0,53.9515,53.9605,53.9335,53.9605,4666.0
2015-10-16 12:00:00,59.98,59.99,59.91,59.91,1950.0,53.9875,53.9965,53.9245,53.9245,1950.0
2015-10-16 12:05:00,59.89,59.92,59.86,59.88,4378.0,53.9065,53.9335,53.8795,53.8975,4378.0
2015-10-16 12:10:00,59.87,59.88,59.84,59.84,2863.0,53.8885,53.8975,53.8615,53.8615,2863.0
2015-10-16 12:15:00,59.84,59.88,59.81,59.88,2300.0,53.8615,53.8975,53.8345,53.8975,2300.0
2015-10-16 12:20:00,59.89,59.89,59.84,59.84,700.0,53.9065,53.9065,53.8615,53.8615,700.0
2015-10-16 12:25:00,59.85,59.87,59.81,59.81,2098.0,53.8705,53.8885,53.8345,53.8345,2098.0
2015-10-16 12:30:00,59.82,59.86,59.82,59.86,1300.0,53.8435,53.8795,53.8435,53.8795,1300.0
2015-10-16 12:35:00,59.83,59.85,59.78,59.84,1900.0,53.8525,53.8705,53.8075,53.8615,1900.0
2015-10-16 12:40:00,59.82,59.84,59.79,59.8,500.0,53.8435,53.8615,53.8165,53.8255,500.0
2015-10-16 12:45:00,59.8,59.83,59.79,59.82,1900.0,53.8255,53.8525,53.8165,53.8435,1900.0
2015-10-16 12:50:00,59.81,59.81,59.77,59.78,1235.0,53.8345,53.8345,53.7985,53.8075,1235.0
2015-10-16 12:55:00,59.8,59.83,59.79,59.82,700.0,53.8255,53.8525,53.8165,53.8435,700.0
2015-10-16 13:00:00,59.8,59.8,59.77,59.79,1444.0,53.8255,53.8255,53.7985,53.8165,1444.0
2015-10-16 13:05:00,59.79,59.79,59.69,59.72,2100.0,53.8165,53.8165,53.7265,53.7535,2100.0
2015-10-16 13:10:00,59.73,59.81,59.73,59.78,1400.0,53.7625,53.8345,53.7625,53.8075,1400.0
2015-10-16 13:15:00,59.77,59.78,59.76,59.78,850.0,53.7985,53.8075,53.7895,53.8075,850.0
2015-10-16 13:20:00,59.77,59.77,59.7,59.71,1748.0,53.7985,53.7985,53.7355,53.7445,1748.0
2015-10-16 13:25:00,59.67,59.68,59.67,59.68,700.0,53.7085,53.7175,53.7085,53.7175,700.0
2015-10-16 13:30:00,59.68,59.7,59.64,59.64,3100.0,53.7175,53.7355,53.6815,53.6815,3100.0
2015-10-16 13:35:00,59.68,59.69,59.68,59.68,700.0,53.7175,53.7265,53.7175,53.7175,700.0
2015-10-16 13:40:00,59.65,59.71,59.63,59.71,1400.0,53.6905,53.7445,53.6725,53.7445,1400.0
2015-10-16 13:45:00,59.7,59.72,59.67,59.67,2000.0,53.7355,53.7535,53.7085,53.7085,2000.0
2015-10-16 13:50:00,59.65,59.69,59.65,59.67,1800.0,53.6905,53.7265,53.6905,53.7085,1800.0
2015-10-16 13:55:00,59.66,59.66,59.63,59.63,1200.0,53.6995,53.6995,53.6725,53.6725,1200.0
2015-10-16 14:00:00,59.6,59.6,59.48,59.48,1800.0,53.6455,53.6455,53.5375,53.5375,1800.0
2015-10-16 14:05:00,59.49,59.53,59.48,59.53,1500.0,53.5465,53.5825,53.5375,53.5825,1500.0
2015-10-16 14:10:00,59.54,59.57,59.52,59.56,3100.0,53.5915,53.6185,53.5735,53.6095,3100.0
2015-10-16 14:15:00,59.58,59.6,59.57,59.57,4496.0,53.6275,53.6455,53.6185,53.6185,4496.0
2015-10-16 14:20:00,59.56,59.61,59.55,59.61,3141.0,53.6095,53.6545,53.6005,53.6545,3141.0
2015-10-16 14:25:00,59.6,59.69,59.6,59.67,2013.0,53.6455,53.7265,53.6455,53.7085,2013.0
2015-10-16 14:30:00,59.68,59.68,59.63,59.66,2310.0,53.7175,53.7175,53.6725,53.6995,2310.0
2015-10-16 14:35:00,59.66,59.79,59.66,59.79,1536.0,53.6995,53.8165,53.6995,53.8165,1536.0
2015-10-16 14:40:00,59.8,59.87,59.78,59.87,2251.0,53.8255,53.8885,53.8075,53.8885,2251.0
2015-10-16 14:45:00,59.86,59.88,59.82,59.82,1700.0,53.8795,53.8975,53.8435,53.8435,1700.0
2015-10-16 14:50:00,59.81,59.85,59.8,59.85,3638.0,53.8345,53.8705,53.8255,53.8705,3638.0
2015-10-16 14:55:00,59.85,59.89,59.83,59.86,1985.0,53.8705,53.9065,53.8525,53.8795,1985.0
2015-10-16 15:00:00,59.85,59.88,59.82,59.82,2260.0,53.8705,53.8975,53.8435,53.8435,2260.0
2015-10-16 15:05:00,59.84,59.84,59.81,59.83,1600.0,53.8615,53.8615,53.8345,53.8525,1600.0
2015-10-16 15:10:00,59.83,59.91,59.83,59.91,4400.0,53.8525,53.9245,53.8525,53.9245,4400.0
2015-10-16 15:15:00,59.9,59.99,59.89,59.99,3600.0,53.9155,53.9965,53.9065,53.9965,3600.0
2015-10-16 15:20:00,59.99,60.02,59.98,60.02,5643.0,53.9965,54.0235,53.9875,54.0235,5643.0
2015-10-16 15:25:00,60.02,60.04,59.99,60.04,6066.0,54.0235,54.0415,53.9965,54.0415,6066.0
2015-10-16 15:30:00,60.04,60.13,60.04,60.1,12296.0,54.0415,54.1225,54.0415,54.0955,12296.0
2015-10-16 15:35:00,60.1,60.19,60.1,60.17,7819.0,54.0955,54.1765,54.0955,54.1585,7819.0
2015-10-16 15:40:00,60.17,60.18,60.13,60.15,6115.0,54.1585,54.1675,54.1225,54.1405,6115.0
2015-10-16 15:45:00,60.14,60.15,60.1,60.14,12244.0,54.1315,54.1405,54.0955,54.1315,12244.0
2015-10-16 15:50:00,60.15,60.15,60.09,60.13,18457.0,54.1405,54.1405,54.0865,54.1225,18457.0
2015-10-16 15:55:00,60.15,60.2,60.12,60.12,42210.0,54.1405,54.1855,54.1135,54.1135,42210.0
2015-10-19 09:30:00,59.89,60.06,59.75,59.95,3391.0,53.9065,54.0595,53.7805,53.9605,3391.0
2015-10-19 09:35:00,60.05,60.25,60.04,60.1,2299.0,54.0505,54.2305,54.0415,54.0955,2299.0
2015-10-19 09:40:00,60.16,60.45,60.16,60.45,1000.0,54.1495,54.4105,54.1495,54.4105,1000.0
2015-10-19 09:45:00,60.42,60.47,60.34,60.47,3624.0,54.3835,54.4285,54.3115,54.4285,3624.0
2015-10-19 09:50:00,60.48,60.62,60.46,60.62,3461.0,54.4375,54.5636,54.4195,54.5636,3461.0
2015-10-19 09:55:00,60.56,60.73,60.53,60.73,1904.0,54.5096,54.6626,54.4826,54.6626,1904.0
2015-10-19 10:00:00,60.69,60.69,60.5,60.51,2100.0,54.6266,54.6266,54.4555,54.4646,2100.0
2015-10-19 10:05:00,60.45,60.5,60.37,60.4,2300.0,54.4105,54.4555,54.3385,54.3655,2300.0
2015-10-19 10:10:00,60.39,60.67,60.39,60.64,4300.0,54.3565,54.6086,54.3565,54.5816,4300.0
2015-10-19 10:15:00,60.69,60.7,60.58,60.58,2100.0,54.6266,54.6356,54.5276,54.5276,2100.0
2015-10-19 10:20:00,60.67,60.67,60.45,60.45,1300.0,54.6086,54.6086,54.4105,54.4105,1300.0
2015-10-19 10:25:00,60.41,60.52,60.41,60.52,1800.0,54.3745,54.4736,54.3745,54.4736,1800.0
2015-10-19 10:30:00,60.47,60.47,60.4,60.44,1628.0,54.4285,54.4285,54.3655,54.4015,1628.0
2015-10-19 10:35:00,60.39,60.54,60.38,60.49,2000.0,54.3565,54.4916,54.3475,54.4465,2000.0
2015-10-19 10:40:00,60.49,60.61,60.48,60.59,1300.0,54.4465,54.5546,54.4375,54.5366,1300.0
2015-10-19 10:45:00,60.61,60.61,60.51,60.51,2700.0,54.5546,54.5546,54.4646,54.4646,2700.0
2015-10-19 10:50:00,60.47,60.48,60.42,60.44,1800.0,54.4285,54.4375,54.3835,54.4015,1800.0
2015-10-19 10:55:00,60.45,60.51,60.41,60.51,1497.0,54.4105,54.4646,54.3745,54.4646,1497.0
2015-10-19 11:00:00,60.55,60.56,60.45,60.48,1300.0,54.5006,54.5096,54.4105,54.4375,1300.0
2015-10-19 11:05:00,60.48,60.57,60.48,60.53,1600.0,54.4375,54.5186,54.4375,54.4826,1600.0
2015-10-19 11:10:00,60.52,60.66,60.52,60.62,2500.0,54.4736,54.5996,54.4736,54.5636,2500.0
2015-10-19 11:15:00,60.61,60.76,60.61,60.73,2500.0,54.5546,54.6896,54.5546,54.6626,2500.0
2015-10-19 11:20:00,60.7,60.72,60.69,60.7,1000.0,54.6356,54.6536,54.6266,54.6356,1000.0
2015-10-19 11:25:00,60.7,60.7,60.61,60.63,3100.0,54.6356,54.6356,54.5546,54.5726,3100.0
2015-10-19 11:30:00,60.63,60.68,60.63,60.66,1200.0,54.5726,54.6176,54.5726,54.5996,1200.0
2015-10-19 11:35:00,60.66,60.82,60.66,60.82,2017.0,54.5996,54.7436,54.5996,54.7436,2017.0
2015-10-19 11:40:00,60.84,60.84,60.8,60.8,2300.0,54.7616,54.7616,54.7256,54.7256,2300.0
2015-10-19 11:45:00,60.78,60.79,60.71,60.72,2300.0,54.7076,54.7166,54.6446,54.6536,2300.0
2015-10-19 11:50:00,60.74,60.85,60.74,60.78,1800.0,54.6716,54.7706,54.6716,54.7076,1800.0
2015-10-19 11:55:00,60.75,60.75,60.68,60.69,700.0,54.6806,54.6806,54.6176,54.6266,700.0
2015-10-19 12:00:00,60.68,60.77,60.68,60.68,2400.0,54.6176,54.6986,54.6176,54.6176,2400.0
2015-10-19 12:05:00,60.61,60.65,60.61,60.61,1200.0,54.5546,54.5906,54.5546,54.5546,1200.0
2015-10-19 12:10:00,60.62,60.68,60.62,60.65,1400.0,54.5636,54.6176,54.5636,54.5906,1400.0
2015-10-19 12:15:00,60.64,60.73,60.62,60.62,1900.0,54.5816,54.6626,54.5636,54.5636,1900.0
2015-10-19 12:20:00,60.62,60.65,60.59,60.59,1900.0,54.5636,54.5906,54.5366,54.5366,1900.0
2015-10-19 12:25:00,60.61,60.66,60.55,60.62,2100.0,54.5546,54.5996,54.5006,54.5636,2100.0
2015-10-19 12:30:00,60.63,60.63,60.57,60.63,2400.0,54.5726,54.5726,54.5186,54.5726,2400.0
2015-10-19 12:35:00,60.62,60.71,60.62,60.68,3300.0,54.5636,54.6446,54.5636,54.6176,3300.0
2015-10-19 12:40:00,60.69,60.77,60.68,60.75,1900.0,54.6266,54.6986,54.6176,54.6806,1900.0
2015-10-19 12:45:00,60.77,60.81,60.72,60.74,2400.0,54.6986,54.7346,54.6536,54.6716,2400.0
2015-10-19 12:50:00,60.69,60.69,60.62,60.66,1700.0,54.6266,54.6266,54.5636,54.5996,1700.0
2015-10-19 12:55:00,60.66,60.74,60.65,60.7,1900.0,54.5996,54.6716,54.5906,54.6356,1900.0
2015-10-19 13:00:00,60.71,60.83,60.7,60.8,2200.0,54.6446,54.7526,54.6356,54.7256,2200.0
2015-10-19 13:05:00,60.78,60.8,60.75,60.77,1700.0,54.7076,54.7256,54.6806,54.6986,1700.0
2015-10-19 13:10:00,60.8,60.89,60.77,60.78,3700.0,54.7256,54.8066,54.6986,54.7076,3700.0
2015-10-19 13:15:00,60.77,60.82,60.74,60.77,2000.0,54.6986,54.7436,54.6716,54.6986,2000.0
2015-10-19 13:20:00,60.78,60.82,60.75,60.82,3891.0,54.7076,54.7436,54.6806,54.7436,3891.0
2015-10-19 13:25:00,60.84,60.84,60.76,60.76,5534.0,54.7616,54.7616,54.6896,54.6896,5534.0
2015-10-19 13:30:00,60.75,60.78,60.63,60.63,20861.0,54.6806,54.7076,54.5726,54.5726,20861.0
2015-10-19 13:35:00,60.58,60.58,60.53,60.56,1400.0,54.5276,54.5276,54.4826,54.5096,1400.0
2015-10-19 13:40:00,60.57,60.6,60.54,60.58,1400.0,54.5186,54.5456,54.4916,54.5276,1400.0
2015-10-19 13:45:00,60.56,60.61,60.55,60.58,800.0,54.5096,54.5546,54.5006,54.5276,800.0
2015-10-19 13:50:00,60.57,60.66,60.56,60.66,2000.0,54.5186,54.5996,54.5096,54.5996,2000.0
2015-10-19 13:55:00,60.65,60.72,60.64,60.68,1500.0,54.5906,54.6536,54.5816,54.6176,1500.0
2015-10-19 14:00:00,60.7,60.7,60.62,60.65,2424.0,54.6356,54.6356,54.5636,54.5906,2424.0
2015-10-19 14:05:00,60.69,60.7,60.63,60.67,2500.0,54.6266,54.6356,54.5726,54.6086,2500.0
2015-10-19 14:10:00,60.67,60.75,60.63,60.75,1500.0,54.6086,54.6806,54.5726,54.6806,1500.0
2015-10-19 14:15:00,60.75,60.78,60.7,60.75,2100.0,54.6806,54.7076,54.6356,54.6806,2100.0
2015-10-19 14:20:00,60.74,60.74,60.66,60.69,3412.0,54.6716,54.6716,54.5996,54.6266,3412.0
2015-10-19 14:25:00,60.71,60.81,60.71,60.81,2300.0,54.6446,54.7346,54.6446,54.7346,2300.0
2015-10-19 14:30:00,60.79,60.85,60.74,60.75,6135.0,54.7166,54.7706,54.6716,54.6806,6135.0
2015-10-19 14:35:00,60.73,60.84,60.73,60.82,2300.0,54.6626,54.7616,54.6626,54.7436,2300.0
2015-10-19 14:40:00,60.79,60.83,60.78,60.8,2500.0,54.7166,54.7526,54.7076,54.7256,2500.0
2015-10-19 14:45:00,60.78,60.81,60.77,60.78,2396.0,54.7076,54.7346,54.6986,54.7076,2396.0
2015-10-19 14:50:00,60.76,60.8,60.73,60.74,3100.0,54.6896,54.7256,54.6626,54.6716,3100.0
2015-10-19 14:55:00,60.74,60.79,60.72,60.76,2760.0,54.6716,54.7166,54.6536,54.6896,2760.0
2015-10-19 15:00:00,60.78,60.83,60.74,60.83,4300.0,54.7076,54.7526,54.6716,54.7526,4300.0
2015-10-19 15:05:00,60.81,60.81,60.77,60.8,2884.0,54.7346,54.7346,54.6986,54.7256,2884.0
2015-10-19 15:10:00,60.81,60.85,60.77,60.85,7930.0,54.7346,54.7706,54.6986,54.7706,7930.0
2015-10-19 15:15:00,60.85,60.89,60.85,60.87,5193.0,54.7706,54.8066,54.7706,54.7886,5193.0
2015-10-19 15:20:00,60.86,60.94,60.86,60.93,5293.0,54.7796,54.8516,54.7796,54.8426,5293.0
2015-10-19 15:25:00,60.92,60.93,60.79,60.79,5495.0,54.8336,54.8426,54.7166,54.7166,5495.0
2015-10-19 15:30:00,60.79,60.81,60.76,60.78,3751.0,54.7166,54.7346,54.6896,54.7076,3751.0
2015-10-19 15:35:00,60.78,60.81,60.75,60.75,4344.0,54.7076,54.7346,54.6806,54.6806,4344.0
2015-10-19 15:40:00,60.75,60.78,60.72,60.77,5197.0,54.6806,54.7076,54.6536,54.6986,5197.0
2015-10-19 15:45:00,60.78,60.78,60.75,60.77,4371.0,54.7076,54.7076,54.6806,54.6986,4371.0
2015-10-19 15:50:00,60.77,60.78,60.72,60.78,11518.0,54.6986,54.7076,54.6536,54.7076,11518.0
2015-10-19 15:55:00,60.78,60.83,60.76,60.8,41998.0,54.7076,54.7526,54.6896,54.7256,41998.0
2015-10-20 09:30:00,60.63,60.68,59.79,60.67,1669.0,54.5726,54.6176,53.8165,54.6086,1669.0
2015-10-20 09:35:00,60.59,60.6,60.59,60.6,200.0,54.5366,54.5456,54.5366,54.5456,200.0
2015-10-20 09:40:00,60.7,60.93,60.7,60.92,2300.0,54.6356,54.8426,54.6356,54.8336,2300.0
2015-10-20 09:45:00,60.92,61.0,60.92,61.0,400.0,54.8336,54.9056,54.8336,54.9056,400.0
2015-10-20 09:50:00,60.97,60.97,60.85,60.85,900.0,54.8786,54.8786,54.7706,54.7706,900.0
2015-10-20 09:55:00,60.84,60.86,60.79,60.86,2044.0,54.7616,54.7796,54.7166,54.7796,2044.0
2015-10-20 10:00:00,60.86,60.86,60.78,60.81,800.0,54.7796,54.7796,54.7076,54.7346,800.0
2015-10-20 10:05:00,60.78,60.78,60.72,60.77,800.0,54.7076,54.7076,54.6536,54.6986,800.0
2015-10-20 10:10:00,60.78,60.81,60.76,60.76,1700.0,54.7076,54.7346,54.6896,54.6896,1700.0
2015-10-20 10:15:00,60.68,60.71,60.64,60.69,1400.0,54.6176,54.6446,54.5816,54.6266,1400.0
2015-10-20 10:20:00,60.7,60.7,60.7,60.7,200.0,54.6356,54.6356,54.6356,54.6356,200.0
2015-10-20 10:25:00,60.62,60.64,60.62,60.64,200.0,54.5636,54.5816,54.5636,54.5816,200.0
2015-10-20 10:30:00,60.65,60.65,60.56,60.58,600.0,54.5906,54.5906,54.5096,54.5276,600.0
2015-10-20 10:35:00,60.57,60.59,60.54,60.59,1536.0,54.5186,54.5366,54.4916,54.5366,1536.0
2015-10-20 10:40:00,60.62,60.7,60.62,60.7,900.0,54.5636,54.6356,54.5636,54.6356,900.0
2015-10-20 10:45:00,60.69,60.69,60.68,60.68,402.0,54.6266,54.6266,54.6176,54.6176,402.0
2015-10-20 10:50:00,60.7,60.7,60.67,60.68,700.0,54.6356,54.6356,54.6086,54.6176,700.0
2015-10-20 10:55:00,60.65,60.7,60.65,60.7,1000.0,54.5906,54.6356,54.5906,54.6356,1000.0
2015-10-20 11:00:00,60.71,60.71,60.59,60.59,600.0,54.6446,54.6446,54.5366,54.5366,600.0
2015-10-20 11:05:00,60.53,60.57,60.52,60.57,684.0,54.4826,54.5186,54.4736,54.5186,684.0
2015-10-20 11:10:00,60.55,60.56,60.49,60.49,300.0,54.5006,54.5096,54.4465,54.4465,300.0
2015-10-20 11:15:00,60.51,60.57,60.5,60.57,990.0,54.4646,54.5186,54.4555,54.5186,990.0
2015-10-20 11:20:00,60.58,60.58,60.51,60.54,600.0,54.5276,54.5276,54.4646,54.4916,600.0
2015-10-20 11:25:00,60.54,60.54,60.52,60.54,400.0,54.4916,54.4916,54.4736,54.4916,400.0
2015-10-20 11:30:00,60.55,60.56,60.54,60.54,1040.0,54.5006,54.5096,54.4916,54.4916,1040.0
2015-10-20 11:35:00,60.48,60.48,60.47,60.47,300.0,54.4375,54.4375,54.4285,54.4285,300.0
2015-10-20 11:40:00,60.48,60.52,60.44,60.52,1000.0,54.4375,54.4736,54.4015,54.4736,1000.0
2015-10-20 11:45:00,60.5,60.65,60.5,60.64,9601.0,54.4555,54.5906,54.4555,54.5816,9601.0
2015-10-20 11:50:00,60.64,60.65,60.63,60.63,1597.0,54.5816,54.5906,54.5726,54.5726,1597.0
2015-10-20 11:55:00,60.59,60.59,60.5,60.59,1303.0,54.5366,54.5366,54.4555,54.5366,1303.0
2015-10-20 12:00:00,60.65,60.65,60.65,60.65,100.0,54.5906,54.5906,54.5906,54.5906,100.0
2015-10-20 12:05:00,60.63,60.64,60.6,60.62,600.0,54.5726,54.5816,54.5456,54.5636,600.0
2015-10-20 12:10:00,60.67,60.67,60.64,60.67,600.0,54.6086,54.6086,54.5816,54.6086,600.0
2015-10-20 12:15:00,60.65,60.65,60.58,60.59,496.0,54.5906,54.5906,54.5276,54.5366,496.0
2015-10-20 12:20:00,60.55,60.57,60.53,60.55,800.0,54.5006,54.5186,54.4826,54.5006,800.0
2015-10-20 12:25:00,60.52,60.64,60.52,60.63,1300.0,54.4736,54.5816,54.4736,54.5726,1300.0
2015-10-20 12:30:00,60.63,60.63,60.56,60.57,800.0,54.5726,54.5726,54.5096,54.5186,800.0
2015-10-20 12:35:00,60.55,60.55,60.43,60.48,900.0,54.5006,54.5006,54.3925,54.4375,900.0
2015-10-20 12:40:00,60.49,60.59,60.46,60.59,3303.0,54.4465,54.5366,54.4195,54.5366,3303.0
2015-10-20 12:45:00,60.56,60.62,60.54,60.54,1800.0,54.5096,54.5636,54.4916,54.4916,1800.0
2015-10-20 12:50:00,60.53,60.65,60.52,60.65,1800.0,54.4826,54.5906,54.4736,54.5906,1800.0
2015-10-20 12:55:00,60.67,60.67,60.6,60.66,700.0,54.6086,54.6086,54.5456,54.5996,700.0
2015-10-20 13:00:00,60.65,60.68,60.65,60.66,300.0,54.5906,54.6176,54.5906,54.5996,300.0
2015-10-20 13:05:00,60.68,60.68,60.6,60.63,800.0,54.6176,54.6176,54.5456,54.5726,800.0
2015-10-20 13:10:00,60.62,60.68,60.6,60.68,1500.0,54.5636,54.6176,54.5456,54.6176,1500.0
2015-10-20 13:15:00,60.68,60.72,60.66,60.67,1300.0,54.6176,54.6536,54.5996,54.6086,1300.0
2015-10-20 13:20:00,60.62,60.66,60.62,60.66,400.0,54.5636,54.5996,54.5636,54.5996,400.0
2015-10-20 13:25:00,60.65,60.66,60.58,60.59,700.0,54.5906,54.5996,54.5276,54.5366,700.0
2015-10-20 13:30:00,60.55,60.64,60.55,60.64,600.0,54.5006,54.5816,54.5006,54.5816,600.0
2015-10-20 13:35:00,60.63,60.63,60.55,60.6,600.0,54.5726,54.5726,54.5006,54.5456,600.0
2015-10-20 13:40:00,60.6,60.66,60.6,60.65,1766.0,54.5456,54.5996,54.5456,54.5906,1766.0
2015-10-20 13:45:00,60.64,60.65,60.62,60.64,500.0,54.5816,54.5906,54.5636,54.5816,500.0
2015-10-20 13:50:00,60.6,60.68,60.6,60.68,800.0,54.5456,54.6176,54.5456,54.6176,800.0
2015-10-20 13:55:00,60.68,60.7,60.68,60.68,600.0,54.6176,54.6356,54.6176,54.6176,600.0
2015-10-20 14:00:00,60.7,60.71,60.65,60.7,1300.0,54.6356,54.6446,54.5906,54.6356,1300.0
2015-10-20 14:05:00,60.64,60.68,60.64,60.66,1598.0,54.5816,54.6176,54.5816,54.5996,1598.0
2015-10-20 14:10:00,60.61,60.71,60.61,60.71,1300.0,54.5546,54.6446,54.5546,54.6446,1300.0
2015-10-20 14:15:00,60.69,60.69,60.61,60.67,2997.0,54.6266,54.6266,54.5546,54.6086,2997.0
2015-10-20 14:20:00,60.7,60.73,60.7,60.73,1100.0,54.6356,54.6626,54.6356,54.6626,1100.0
2015-10-20 14:25:00,60.74,60.78,60.71,60.78,1200.0,54.6716,54.7076,54.6446,54.7076,1200.0
2015-10-20 14:30:00,60.78,60.78,60.71,60.75,600.0,54.7076,54.7076,54.6446,54.6806,600.0
2015-10-20 14:35:00,60.72,60.73,60.69,60.7,1300.0,54.6536,54.6626,54.6266,54.6356,1300.0
2015-10-20 14:40:00,60.72,60.76,60.72,60.73,914.0,54.6536,54.6896,54.6536,54.6626,914.0
2015-10-20 14:45:00,60.72,60.78,60.71,60.78,1300.0,54.6536,54.7076,54.6446,54.7076,1300.0
2015-10-20 14:50:00,60.78,60.83,60.76,60.81,1000.0,54.7076,54.7526,54.6896,54.7346,1000.0
2015-10-20 14:55:00,60.8,60.82,60.75,60.81,1700.0,54.7256,54.7436,54.6806,54.7346,1700.0
2015-10-20 15:00:00,60.84,60.88,60.83,60.87,2000.0,54.7616,54.7976,54.7526,54.7886,2000.0
2015-10-20 15:05:00,60.86,60.88,60.84,60.86,1489.0,54.7796,54.7976,54.7616,54.7796,1489.0
2015-10-20 15:10:00,60.87,60.92,60.87,60.89,1500.0,54.7886,54.8336,54.7886,54.8066,1500.0
2015-10-20 15:15:00,60.88,60.89,60.83,60.86,2594.0,54.7976,54.8066,54.7526,54.7796,2594.0
2015-10-20 15:20:00,60.84,60.92,60.84,60.91,4800.0,54.7616,54.8336,54.7616,54.8246,4800.0
2015-10-20 15:25:00,60.93,60.99,60.88,60.9,2334.0,54.8426,54.8966,54.7976,54.8156,2334.0
2015-10-20 15:30:00,60.89,60.89,60.81,60.84,2600.0,54.8066,54.8066,54.7346,54.7616,2600.0
2015-10-20 15:35:00,60.84,60.88,60.8,60.88,4869.0,54.7616,54.7976,54.7256,54.7976,4869.0
2015-10-20 15:40:00,60.88,60.88,60.84,60.84,6000.0,54.7976,54.7976,54.7616,54.7616,6000.0
2015-10-20 15:45:00,60.85,60.86,60.7,60.74,11314.0,54.7706,54.7796,54.6356,54.6716,11314.0
2015-10-20 15:50:00,60.74,60.79,60.73,60.79,5153.0,54.6716,54.7166,54.6626,54.7166,5153.0
2015-10-20 15:55:00,60.81,60.91,60.79,60.88,55750.0,54.7346,54.8246,54.7166,54.7976,55750.0
2015-10-21 09:30:00,61.12,61.14,60.99,60.99,1537.0,55.0136,55.0316,54.8966,54.8966,1537.0
2015-10-21 09:35:00,61.04,61.04,60.86,60.95,2916.0,54.9416,54.9416,54.7796,54.8606,2916.0
2015-10-21 09:40:00,60.92,61.29,60.92,61.21,4700.0,54.8336,55.1666,54.8336,55.0946,4700.0
2015-10-21 09:45:00,61.2,61.2,61.08,61.09,2830.0,55.0856,55.0856,54.9776,54.9866,2830.0
2015-10-21 09:50:00,61.13,61.14,61.02,61.02,3046.0,55.0226,55.0316,54.9236,54.9236,3046.0
2015-10-21 09:55:00,60.98,61.04,60.94,60.94,1800.0,54.8876,54.9416,54.8516,54.8516,1800.0
2015-10-21 10:00:00,60.92,61.05,60.89,61.05,1800.0,54.8336,54.9506,54.8066,54.9506,1800.0
2015-10-21 10:05:00,61.09,61.09,60.96,60.96,1500.0,54.9866,54.9866,54.8696,54.8696,1500.0
2015-10-21 10:10:00,60.94,60.94,60.93,60.94,300.0,54.8516,54.8516,54.8426,54.8516,300.0
2015-10-21 10:15:00,60.9,60.94,60.79,60.89,6102.0,54.8156,54.8516,54.7166,54.8066,6102.0
2015-10-21 10:20:00,60.88,60.89,60.71,60.71,2900.0,54.7976,54.8066,54.6446,54.6446,2900.0
2015-10-21 10:25:00,60.71,60.86,60.71,60.86,8900.0,54.6446,54.7796,54.6446,54.7796,8900.0
2015-10-21 10:30:00,60.84,60.85,60.8,60.81,1700.0,54.7616,54.7706,54.7256,54.7346,1700.0
2015-10-21 10:35:00,60.82,60.91,60.82,60.84,2100.0,54.7436,54.8246,54.7436,54.7616,2100.0
2015-10-21 10:40:00,60.84,60.92,60.83,60.88,933.0,54.7616,54.8336,54.7526,54.7976,933.0
2015-10-21 10:45:00,60.97,60.99,60.9,60.9,1400.0,54.8786,54.8966,54.8156,54.8156,1400.0
2015-10-21 10:50:00,60.85,60.9,60.85,60.89,700.0,54.7706,54.8156,54.7706,54.8066,700.0
2015-10-21 10:55:00,61.02,61.02,60.94,60.94,1400.0,54.9236,54.9236,54.8516,54.8516,1400.0
2015-10-21 11:00:00,60.96,60.98,60.91,60.96,1706.0,54.8696,54.8876,54.8246,54.8696,1706.0
2015-10-21 11:05:00,60.92,60.92,60.77,60.77,2234.0,54.8336,54.8336,54.6986,54.6986,2234.0
2015-10-21 11:10:00,60.79,60.79,60.74,60.78,2036.0,54.7166,54.7166,54.6716,54.7076,2036.0
2015-10-21 11:15:00,60.79,60.88,60.79,60.83,1100.0,54.7166,54.7976,54.7166,54.7526,1100.0
2015-10-21 11:20:00,60.9,60.97,60.9,60.97,400.0,54.8156,54.8786,54.8156,54.8786,400.0
2015-10-21 11:25:00,60.97,61.01,60.94,60.94,900.0,54.8786,54.9146,54.8516,54.8516,900.0
2015-10-21 11:30:00,60.93,61.02,60.91,61.02,2800.0,54.8426,54.9236,54.8246,54.9236,2800.0
2015-10-21 11:35:00,61.03,61.05,61.0,61.03,1000.0,54.9326,54.9506,54.9056,54.9326,1000.0
2015-10-21 11:40:00,61.01,61.01,60.97,60.97,1600.0,54.9146,54.9146,54.8786,54.8786,1600.0
2015-10-21 11:45:00,60.96,61.0,60.95,61.0,2300.0,54.8696,54.9056,54.8606,54.9056,2300.0
2015-10-21 11:50:00,61.01,61.04,61.0,61.02,1400.0,54.9146,54.9416,54.9056,54.9236,1400.0
2015-10-21 11:55:00,61.0,61.04,61.0,61.04,800.0,54.9056,54.9416,54.9056,54.9416,800.0
2015-10-21 12:00:00,61.0,61.0,60.96,60.96,600.0,54.9056,54.9056,54.8696,54.8696,600.0
2015-10-21 12:05:00,60.98,61.0,60.97,61.0,400.0,54.8876,54.9056,54.8786,54.9056,400.0
2015-10-21 12:10:00,60.96,61.06,60.94,61.05,1700.0,54.8696,54.9596,54.8516,54.9506,1700.0
2015-10-21 12:15:00,61.05,61.05,60.92,60.92,1600.0,54.9506,54.9506,54.8336,54.8336,1600.0
2015-10-21 12:20:00,60.96,60.99,60.95,60.99,1188.0,54.8696,54.8966,54.8606,54.8966,1188.0
2015-10-21 12:25:00,60.99,61.0,60.95,61.0,1748.0,54.8966,54.9056,54.8606,54.9056,1748.0
2015-10-21 12:30:00,60.97,60.99,60.97,60.97,400.0,54.8786,54.8966,54.8786,54.8786,400.0
2015-10-21 12:35:00,60.93,60.95,60.92,60.92,1700.0,54.8426,54.8606,54.8336,54.8336,1700.0
2015-10-21 12:40:00,60.91,60.93,60.87,60.88,8238.0,54.8246,54.8426,54.7886,54.7976,8238.0
2015-10-21 12:45:00,60.89,60.94,60.89,60.94,800.0,54.8066,54.8516,54.8066,54.8516,800.0
2015-10-21 12:50:00,60.91,60.93,60.9,60.91,2100.0,54.8246,54.8426,54.8156,54.8246,2100.0
2015-10-21 12:55:00,60.93,60.95,60.91,60.91,1810.0,54.8426,54.8606,54.8246,54.8246,1810.0
2015-10-21 13:00:00,60.89,60.91,60.8,60.8,2500.0,54.8066,54.8246,54.7256,54.7256,2500.0
2015-10-21 13:05:00,60.77,60.8,60.75,60.8,2300.0,54.6986,54.7256,54.6806,54.7256,2300.0
2015-10-21 13:10:00,60.79,60.84,60.79,60.83,400.0,54.7166,54.7616,54.7166,54.7526,400.0
2015-10-21 13:15:00,60.8,60.81,60.66,60.69,2913.0,54.7256,54.7346,54.5996,54.6266,2913.0
2015-10-21 13:20:00,60.63,60.66,60.61,60.61,2234.0,54.5726,54.5996,54.5546,54.5546,2234.0
2015-10-21 13:25:00,60.66,60.68,60.59,60.61,4364.0,54.5996,54.6176,54.5366,54.5546,4364.0
2015-10-21 13:30:00,60.59,60.67,60.59,60.62,5237.0,54.5366,54.6086,54.5366,54.5636,5237.0
2015-10-21 13:35:00,60.61,60.64,60.56,60.57,4020.0,54.5546,54.5816,54.5096,54.5186,4020.0
2015-10-21 13:40:00,60.58,60.68,60.58,60.65,2294.0,54.5276,54.6176,54.5276,54.5906,2294.0
2015-10-21 13:45:00,60.67,60.68,60.66,60.67,1172.0,54.6086,54.6176,54.5996,54.6086,1172.0
2015-10-21 13:50:00,60.65,60.67,60.6,60.65,2080.0,54.5906,54.6086,54.5456,54.5906,2080.0
2015-10-21 13:55:00,60.7,60.7,60.59,60.59,2005.0,54.6356,54.6356,54.5366,54.5366,2005.0
2015-10-21 14:00:00,60.61,60.61,60.5,60.5,6238.0,54.5546,54.5546,54.4555,54.4555,6238.0
2015-10-21 14:05:00,60.53,60.63,60.5,60.63,3190.0,54.4826,54.5726,54.4555,54.5726,3190.0
2015-10-21 14:10:00,60.62,60.65,60.58,60.64,6123.0,54.5636,54.5906,54.5276,54.5816,6123.0
2015-10-21 14:15:00,60.67,60.71,60.61,60.66,14202.0,54.6086,54.6446,54.5546,54.5996,14202.0
2015-10-21 14:20:00,60.66,60.68,60.58,60.61,10100.0,54.5996,54.6176,54.5276,54.5546,10100.0
2015-10-21 14:25:00,60.63,60.67,60.59,60.65,5300.0,54.5726,54.6086,54.5366,54.5906,5300.0
2015-10-21 14:30:00,60.66,60.71,60.65,60.71,6358.0,54.5996,54.6446,54.5906,54.6446,6358.0
2015-10-21 14:35:00,60.69,60.83,60.69,60.82,9022.0,54.6266,54.7526,54.6266,54.7436,9022.0
2015-10-21 14:40:00,60.81,60.87,60.81,60.84,6034.0,54.7346,54.7886,54.7346,54.7616,6034.0
2015-10-21 14:45:00,60.86,60.92,60.85,60.89,32018.0,54.7796,54.8336,54.7706,54.8066,32018.0
2015-10-21 14:50:00,60.88,60.94,60.88,60.92,1932.0,54.7976,54.8516,54.7976,54.8336,1932.0
2015-10-21 14:55:00,60.91,60.91,60.83,60.83,1000.0,54.8246,54.8246,54.7526,54.7526,1000.0
2015-10-21 15:00:00,60.86,60.86,60.82,60.85,2200.0,54.7796,54.7796,54.7436,54.7706,2200.0
2015-10-21 15:05:00,60.86,60.95,60.86,60.93,2885.0,54.7796,54.8606,54.7796,54.8426,2885.0
2015-10-21 15:10:00,60.93,60.93,60.72,60.73,2750.0,54.8426,54.8426,54.6536,54.6626,2750.0
2015-10-21 15:15:00,60.69,60.69,60.6,60.6,2700.0,54.6266,54.6266,54.5456,54.5456,2700.0
2015-10-21 15:20:00,60.61,60.63,60.58,60.58,2850.0,54.5546,54.5726,54.5276,54.5276,2850.0
2015-10-21 15:25:00,60.58,60.61,60.56,60.59,2500.0,54.5276,54.5546,54.5096,54.5366,2500.0
2015-10-21 15:30:00,60.58,60.58,60.51,60.56,4951.0,54.5276,54.5276,54.4646,54.5096,4951.0
2015-10-21 15:35:00,60.55,60.57,60.49,60.52,3729.0,54.5006,54.5186,54.4465,54.4736,3729.0
2015-10-21 15:40:00,60.52,60.52,60.43,60.43,2739.0,54.4736,54.4736,54.3925,54.3925,2739.0
2015-10-21 15:45:00,60.4,60.47,60.38,60.45,6386.0,54.3655,54.4285,54.3475,54.4105,6386.0
2015-10-21 15:50:00,60.44,60.44,60.39,60.39,6197.0,54.4015,54.4015,54.3565,54.3565,6197.0
2015-10-21 15:55:00,60.41,60.46,60.36,60.43,19930.0,54.3745,54.4195,54.3295,54.3925,19930.0
2015-10-22 09:30:00,60.86,60.89,60.86,60.89,2637.0,54.7796,54.8066,54.7796,54.8066,2637.0
2015-10-22 09:35:00,60.87,60.92,60.69,60.82,2443.0,54.7886,54.8336,54.6266,54.7436,2443.0
2015-10-22 09:40:00,60.85,60.99,60.84,60.91,1500.0,54.7706,54.8966,54.7616,54.8246,1500.0
2015-10-22 09:45:00,60.93,61.06,60.93,61.06,1700.0,54.8426,54.9596,54.8426,54.9596,1700.0
2015-10-22 09:50:00,61.08,61.28,61.08,61.19,2576.0,54.9776,55.1576,54.9776,55.0766,2576.0
2015-10-22 09:55:00,61.15,61.24,61.11,61.24,1300.0,55.0406,55.1216,55.0046,55.1216,1300.0
2015-10-22 10:00:00,61.27,61.32,61.17,61.32,1800.0,55.1486,55.1936,55.0586,55.1936,1800.0
2015-10-22 10:05:00,61.36,61.37,61.32,61.34,1900.0,55.2296,55.2386,55.1936,55.2116,1900.0
2015-10-22 10:10:00,61.31,61.31,61.23,61.23,900.0,55.1846,55.1846,55.1126,55.1126,900.0
2015-10-22 10:15:00,61.21,61.29,61.14,61.28,2600.0,55.0946,55.1666,55.0316,55.1576,2600.0
2015-10-22 10:20:00,61.28,61.28,61.21,61.22,1122.0,55.1576,55.1576,55.0946,55.1036,1122.0
2015-10-22 10:25:00,61.16,61.2,61.1,61.1,1700.0,55.0496,55.0856,54.9956,54.9956,1700.0
2015-10-22 10:30:00,61.09,61.13,61.05,61.05,1532.0,54.9866,55.0226,54.9506,54.9506,1532.0
2015-10-22 10:35:00,61.09,61.21,61.09,61.19,2528.0,54.9866,55.0946,54.9866,55.0766,2528.0
2015-10-22 10:40:00,61.17,61.2,61.13,61.2,900.0,55.0586,55.0856,55.0226,55.0856,900.0
2015-10-22 10:45:00,61.2,61.39,61.2,61.37,4800.0,55.0856,55.2566,55.0856,55.2386,4800.0
2015-10-22 10:50:00,61.39,61.39,61.25,61.29,1000.0,55.2566,55.2566,55.1306,55.1666,1000.0
2015-10-22 10:55:00,61.32,61.49,61.32,61.49,2400.0,55.1936,55.3466,55.1936,55.3466,2400.0
2015-10-22 11:00:00,61.49,61.54,61.44,61.54,2400.0,55.3466,55.3916,55.3016,55.3916,2400.0
2015-10-22 11:05:00,61.54,61.54,61.47,61.47,2689.0,55.3916,55.3916,55.3286,55.3286,2689.0
2015-10-22 11:10:00,61.49,61.5,61.46,61.46,1100.0,55.3466,55.3556,55.3196,55.3196,1100.0
2015-10-22 11:15:00,61.46,61.47,61.38,61.41,1200.0,55.3196,55.3286,55.2476,55.2746,1200.0
2015-10-22 11:20:00,61.37,61.37,61.32,61.36,2497.0,55.2386,55.2386,55.1936,55.2296,2497.0
2015-10-22 11:25:00,61.37,61.5,61.37,61.5,2501.0,55.2386,55.3556,55.2386,55.3556,2501.0
2015-10-22 11:30:00,61.51,61.53,61.49,61.49,2000.0,55.3646,55.3826,55.3466,55.3466,2000.0
2015-10-22 11:35:00,61.47,61.49,61.44,61.45,1200.0,55.3286,55.3466,55.3016,55.3106,1200.0
2015-10-22 11:40:00,61.49,61.6,61.47,61.6,1800.0,55.3466,55.4457,55.3286,55.4457,1800.0
2015-10-22 11:45:00,61.58,61.71,61.57,61.7,5800.0,55.4276,55.5447,55.4186,55.5357,5800.0
2015-10-22 11:50:00,61.71,61.71,61.64,61.64,1302.0,55.5447,55.5447,55.4817,55.4817,1302.0
2015-10-22 11:55:00,61.62,61.68,61.62,61.65,1531.0,55.4637,55.5177,55.4637,55.4907,1531.0
2015-10-22 12:00:00,61.67,61.67,61.62,61.64,1570.0,55.5087,55.5087,55.4637,55.4817,1570.0
2015-10-22 12:05:00,61.67,61.68,61.62,61.68,1232.0,55.5087,55.5177,55.4637,55.5177,1232.0
2015-10-22 12:10:00,61.65,61.67,61.58,61.58,800.0,55.4907,55.5087,55.4276,55.4276,800.0
2015-10-22 12:15:00,61.63,61.68,61.61,61.68,1200.0,55.4727,55.5177,55.4547,55.5177,1200.0
2015-10-22 12:20:00,61.72,61.79,61.71,61.76,2100.0,55.5537,55.6167,55.5447,55.5897,2100.0
2015-10-22 12:25:00,61.73,61.82,61.73,61.81,1841.0,55.5627,55.6437,55.5627,55.6347,1841.0
2015-10-22 12:30:00,61.84,61.84,61.73,61.73,1200.0,55.6617,55.6617,55.5627,55.5627,1200.0
2015-10-22 12:35:00,61.73,61.8,61.73,61.8,1100.0,55.5627,55.6257,55.5627,55.6257,1100.0
2015-10-22 12:40:00,61.81,61.82,61.79,61.82,1600.0,55.6347,55.6437,55.6167,55.6437,1600.0
2015-10-22 12:45:00,61.8,61.8,61.77,61.79,1700.0,55.6257,55.6257,55.5987,55.6167,1700.0
2015-10-22 12:50:00,61.76,61.79,61.68,61.71,2000.0,55.5897,55.6167,55.5177,55.5447,2000.0
2015-10-22 12:55:00,61.7,61.7,61.65,61.7,1200.0,55.5357,55.5357,55.4907,55.5357,1200.0
2015-10-22 13:00:00,61.69,61.7,61.65,61.68,1400.0,55.5267,55.5357,55.4907,55.5177,1400.0
2015-10-22 13:05:00,61.7,61.71,61.66,61.71,1000.0,55.5357,55.5447,55.4997,55.5447,1000.0
2015-10-22 13:10:00,61.71,61.71,61.64,61.71,1300.0,55.5447,55.5447,55.4817,55.5447,1300.0
2015-10-22 13:15:00,61.7,61.7,61.59,61.6,1291.0,55.5357,55.5357,55.4366,55.4457,1291.0
2015-10-22 13:20:00,61.61,61.67,61.59,61.62,2000.0,55.4547,55.5087,55.4366,55.4637,2000.0
2015-10-22 13:25:00,61.57,61.6,61.54,61.6,500.0,55.4186,55.4457,55.3916,55.4457,500.0
2015-10-22 13:30:00,61.56,61.59,61.55,61.59,1200.0,55.4096,55.4366,55.4006,55.4366,1200.0
2015-10-22 13:35:00,61.57,61.59,61.56,61.56,900.0,55.4186,55.4366,55.4096,55.4096,900.0
2015-10-22 13:40:00,61.56,61.57,61.49,61.51,1900.0,55.4096,55.4186,55.3466,55.3646,1900.0
2015-10-22 13:45:00,61.51,61.52,61.46,61.46,800.0,55.3646,55.3736,55.3196,55.3196,800.0
2015-10-22 13:50:00,61.45,61.45,61.37,61.37,300.0,55.3106,55.3106,55.2386,55.2386,300.0
2015-10-22 13:55:00,61.41,61.44,61.39,61.43,1152.0,55.2746,55.3016,55.2566,55.2926,1152.0
2015-10-22 14:00:00,61.41,61.42,61.37,61.39,1100.0,55.2746,55.2836,55.2386,55.2566,1100.0
2015-10-22 14:05:00,61.37,61.37,61.29,61.31,900.0,55.2386,55.2386,55.1666,55.1846,900.0
2015-10-22 14:10:00,61.31,61.41,61.31,61.37,8755.0,55.1846,55.2746,55.1846,55.2386,8755.0
2015-10-22 14:15:00,61.41,61.41,61.29,61.3,2360.0,55.2746,55.2746,55.1666,55.1756,2360.0
2015-10-22 14:20:00,61.29,61.33,61.25,61.25,71770.0,55.1666,55.2026,55.1306,55.1306,71770.0
2015-10-22 14:25:00,61.28,61.29,61.14,61.24,21917.0,55.1576,55.1666,55.0316,55.1216,21917.0
2015-10-22 14:30:00,61.24,61.24,61.08,61.08,3000.0,55.1216,55.1216,54.9776,54.9776,3000.0
2015-10-22 14:35:00,61.09,61.09,61.0,61.02,30100.0,54.9866,54.9866,54.9056,54.9236,30100.0
2015-10-22 14:40:00,61.01,61.12,61.01,61.06,2076.0,54.9146,55.0136,54.9146,54.9596,2076.0
2015-10-22 14:45:00,61.08,61.13,61.05,61.09,6203.0,54.9776,55.0226,54.9506,54.9866,6203.0
2015-10-22 14:50:00,61.08,61.13,61.08,61.13,2300.0,54.9776,55.0226,54.9776,55.0226,2300.0
2015-10-22 14:55:00,61.1,61.12,61.03,61.05,12547.0,54.9956,55.0136,54.9326,54.9506,12547.0
2015-10-22 15:00:00,61.05,61.08,61.0,61.08,5430.0,54.9506,54.9776,54.9056,54.9776,5430.0
2015-10-22 15:05:00,61.05,61.08,60.98,60.98,6400.0,54.9506,54.9776,54.8876,54.8876,6400.0
2015-10-22 15:10:00,60.98,61.01,60.98,61.0,3514.0,54.8876,54.9146,54.8876,54.9056,3514.0
2015-10-22 15:15:00,61.01,61.01,60.92,60.93,4846.0,54.9146,54.9146,54.8336,54.8426,4846.0
2015-10-22 15:20:00,60.94,60.99,60.89,60.93,19335.0,54.8516,54.8966,54.8066,54.8426,19335.0
2015-10-22 15:25:00,60.94,61.07,60.92,61.07,3200.0,54.8516,54.9686,54.8336,54.9686,3200.0
2015-10-22 15:30:00,61.1,61.15,61.06,61.08,2875.0,54.9956,55.0406,54.9596,54.9776,2875.0
2015-10-22 15:35:00,61.05,61.09,61.05,61.07,4700.0,54.9506,54.9866,54.9506,54.9686,4700.0
2015-10-22 15:40:00,61.06,61.08,61.04,61.08,8702.0,54.9596,54.9776,54.9416,54.9776,8702.0
2015-10-22 15:45:00,61.09,61.16,61.07,61.08,8870.0,54.9866,55.0496,54.9686,54.9776,8870.0
2015-10-22 15:50:00,61.08,61.08,60.98,61.0,9016.0,54.9776,54.9776,54.8876,54.9056,9016.0
2015-10-22 15:55:00,60.98,61.11,60.96,61.09,27211.0,54.8876,55.0046,54.8696,54.9866,27211.0
2015-10-23 09:30:00,61.7,61.85,61.54,61.54,4785.0,55.5357,55.6707,55.3916,55.3916,4785.0
2015-10-23 09:35:00,61.44,61.44,61.18,61.18,1500.0,55.3016,55.3016,55.0676,55.0676,1500.0
2015-10-23 09:40:00,61.29,61.51,61.18,61.51,2000.0,55.1666,55.3646,55.0676,55.3646,2000.0
2015-10-23 09:45:00,61.52,61.63,61.52,61.61,600.0,55.3736,55.4727,55.3736,55.4547,600.0
2015-10-23 09:50:00,61.65,61.67,61.61,61.61,600.0,55.4907,55.5087,55.4547,55.4547,600.0
2015-10-23 09:55:00,61.61,61.61,61.61,61.61,0.0,55.4547,55.4547,55.4547,55.4547,0.0
2015-10-23 10:00:00,61.63,61.73,61.63,61.73,700.0,55.4727,55.5627,55.4727,55.5627,700.0
2015-10-23 10:05:00,61.77,61.82,61.72,61.81,1552.0,55.5987,55.6437,55.5537,55.6347,1552.0
2015-10-23 10:10:00,61.87,61.87,61.77,61.82,1973.0,55.6887,55.6887,55.5987,55.6437,1973.0
2015-10-23 10:15:00,61.83,61.92,61.83,61.88,1900.0,55.6527,55.7337,55.6527,55.6977,1900.0
2015-10-23 10:20:00,61.9,61.91,61.85,61.85,1009.0,55.7157,55.7247,55.6707,55.6707,1009.0
2015-10-23 10:25:00,61.81,61.81,61.72,61.72,1000.0,55.6347,55.6347,55.5537,55.5537,1000.0
2015-10-23 10:30:00,61.73,61.76,61.73,61.73,1000.0,55.5627,55.5897,55.5627,55.5627,1000.0
2015-10-23 10:35:00,61.69,61.69,61.69,61.69,200.0,55.5267,55.5267,55.5267,55.5267,200.0
2015-10-23 10:40:00,61.69,61.8,61.69,61.75,900.0,55.5267,55.6257,55.5267,55.5807,900.0
2015-10-23 10:45:00,61.61,61.65,61.61,61.65,600.0,55.4547,55.4907,55.4547,55.4907,600.0
2015-10-23 10:50:00,61.65,61.67,61.63,61.63,600.0,55.4907,55.5087,55.4727,55.4727,600.0
2015-10-23 10:55:00,61.6,61.6,61.5,61.51,1300.0,55.4457,55.4457,55.3556,55.3646,1300.0
2015-10-23 11:00:00,61.56,61.56,61.51,61.55,1300.0,55.4096,55.4096,55.3646,55.4006,1300.0
2015-10-23 11:05:00,61.53,61.62,61.53,61.56,3802.0,55.3826,55.4637,55.3826,55.4096,3802.0
2015-10-23 11:10:00,61.53,61.54,61.44,61.44,1000.0,55.3826,55.3916,55.3016,55.3016,1000.0
2015-10-23 11:15:00,61.43,61.53,61.42,61.49,3400.0,55.2926,55.3826,55.2836,55.3466,3400.0
2015-10-23 11:20:00,61.49,61.51,61.49,61.5,800.0,55.3466,55.3646,55.3466,55.3556,800.0
2015-10-23 11:25:00,61.45,61.45,61.35,61.4,1100.0,55.3106,55.3106,55.2206,55.2656,1100.0
2015-10-23 11:30:00,61.37,61.37,61.34,61.36,1000.0,55.2386,55.2386,55.2116,55.2296,1000.0
2015-10-23 11:35:00,61.34,61.34,61.29,61.29,200.0,55.2116,55.2116,55.1666,55.1666,200.0
2015-10-23 11:40:00,61.29,61.35,61.29,61.35,700.0,55.1666,55.2206,55.1666,55.2206,700.0
2015-10-23 11:45:00,61.35,61.35,61.35,61.35,0.0,55.2206,55.2206,55.2206,55.2206,0.0
2015-10-23 11:50:00,61.32,61.32,61.32,61.32,200.0,55.1936,55.1936,55.1936,55.1936,200.0
2015-10-23 11:55:00,61.29,61.29,61.24,61.25,641.0,55.1666,55.1666,55.1216,55.1306,641.0
2015-10-23 12:00:00,61.23,61.28,61.19,61.28,1449.0,55.1126,55.1576,55.0766,55.1576,1449.0
2015-10-23 12:05:00,61.29,61.29,61.2,61.23,1200.0,55.1666,55.1666,55.0856,55.1126,1200.0
2015-10-23 12:10:00,61.24,61.24,61.24,61.24,100.0,55.1216,55.1216,55.1216,55.1216,100.0
2015-10-23 12:15:00,61.27,61.32,61.27,61.29,900.0,55.1486,55.1936,55.1486,55.1666,900.0
2015-10-23 12:20:00,61.28,61.31,61.27,61.27,1000.0,55.1576,55.1846,55.1486,55.1486,1000.0
2015-10-23 12:25:00,61.29,61.36,61.29,61.33,1000.0,55.1666,55.2296,55.1666,55.2026,1000.0
2015-10-23 12:30:00,61.34,61.38,61.34,61.34,980.0,55.2116,55.2476,55.2116,55.2116,980.0
2015-10-23 12:35:00,61.33,61.33,61.33,61.33,100.0,55.2026,55.2026,55.2026,55.2026,100.0
2015-10-23 12:40:00,61.29,61.29,61.24,61.26,1585.0,55.1666,55.1666,55.1216,55.1396,1585.0
2015-10-23 12:45:00,61.35,61.35,61.34,61.34,200.0,55.2206,55.2206,55.2116,55.2116,200.0
2015-10-23 12:50:00,61.33,61.33,61.31,61.31,500.0,55.2026,55.2026,55.1846,55.1846,500.0
2015-10-23 12:55:00,61.28,61.28,61.28,61.28,100.0,55.1576,55.1576,55.1576,55.1576,100.0
2015-10-23 13:00:00,61.27,61.27,61.18,61.22,1200.0,55.1486,55.1486,55.0676,55.1036,1200.0
2015-10-23 13:05:00,61.19,61.25,61.19,61.21,1592.0,55.0766,55.1306,55.0766,55.0946,1592.0
2015-10-23 13:10:00,61.23,61.24,61.21,61.24,403.0,55.1126,55.1216,55.0946,55.1216,403.0
2015-10-23 13:15:00,61.26,61.29,61.25,61.25,900.0,55.1396,55.1666,55.1306,55.1306,900.0
2015-10-23 13:20:00,61.29,61.37,61.29,61.37,1700.0,55.1666,55.2386,55.1666,55.2386,1700.0
2015-10-23 13:25:00,61.38,61.4,61.38,61.4,200.0,55.2476,55.2656,55.2476,55.2656,200.0
2015-10-23 13:30:00,61.4,61.41,61.39,61.39,900.0,55.2656,55.2746,55.2566,55.2566,900.0
2015-10-23 13:35:00,61.43,61.44,61.43,61.43,606.0,55.2926,55.3016,55.2926,55.2926,606.0
2015-10-23 13:40:00,61.4,61.41,61.39,61.41,300.0,55.2656,55.2746,55.2566,55.2746,300.0
2015-10-23 13:45:00,61.4,61.41,61.37,61.41,1200.0,55.2656,55.2746,55.2386,55.2746,1200.0
2015-10-23 13:50:00,61.44,61.44,61.4,61.43,900.0,55.3016,55.3016,55.2656,55.2926,900.0
2015-10-23 13:55:00,61.43,61.43,61.4,61.42,1225.0,55.2926,55.2926,55.2656,55.2836,1225.0
2015-10-23 14:00:00,61.43,61.44,61.41,61.42,1000.0,55.2926,55.3016,55.2746,55.2836,1000.0
2015-10-23 14:05:00,61.41,61.41,61.4,61.4,800.0,55.2746,55.2746,55.2656,55.2656,800.0
2015-10-23 14:10:00,61.42,61.43,61.4,61.41,1500.0,55.2836,55.2926,55.2656,55.2746,1500.0
2015-10-23 14:15:00,61.36,61.45,61.36,61.43,600.0,55.2296,55.3106,55.2296,55.2926,600.0
2015-10-23 14:20:00,61.47,61.48,61.45,61.47,800.0,55.3286,55.3376,55.3106,55.3286,800.0
2015-10-23 14:25:00,61.52,61.52,61.52,61.52,300.0,55.3736,55.3736,55.3736,55.3736,300.0
2015-10-23 14:30:00,61.49,61.53,61.49,61.51,5604.0,55.3466,55.3826,55.3466,55.3646,5604.0
2015-10-23 14:35:00,61.52,61.6,61.51,61.58,3028.0,55.3736,55.4457,55.3646,55.4276,3028.0
2015-10-23 14:40:00,61.61,61.66,61.59,61.63,3171.0,55.4547,55.4997,55.4366,55.4727,3171.0
2015-10-23 14:45:00,61.66,61.71,61.66,61.67,1400.0,55.4997,55.5447,55.4997,55.5087,1400.0
2015-10-23 14:50:00,61.69,61.78,61.67,61.73,5896.0,55.5267,55.6077,55.5087,55.5627,5896.0
2015-10-23 14:55:00,61.75,61.78,61.7,61.7,2955.0,55.5807,55.6077,55.5357,55.5357,2955.0
2015-10-23 15:00:00,61.7,61.73,61.66,61.69,3284.0,55.5357,55.5627,55.4997,55.5267,3284.0
2015-10-23 15:05:00,61.69,61.69,61.61,61.68,2100.0,55.5267,55.5267,55.4547,55.5177,2100.0
2015-10-23 15:10:00,61.65,61.66,61.61,61.61,3515.0,55.4907,55.4997,55.4547,55.4547,3515.0
2015-10-23 15:15:00,61.58,61.62,61.58,61.62,1300.0,55.4276,55.4637,55.4276,55.4637,1300.0
2015-10-23 15:20:00,61.6,61.67,61.6,61.64,2018.0,55.4457,55.5087,55.4457,55.4817,2018.0
2015-10-23 15:25:00,61.63,61.63,61.59,61.62,5264.0,55.4727,55.4727,55.4366,55.4637,5264.0
2015-10-23 15:30:00,61.63,61.67,61.63,61.65,2768.0,55.4727,55.5087,55.4727,55.4907,2768.0
2015-10-23 15:35:00,61.69,61.75,61.66,61.71,4504.0,55.5267,55.5807,55.4997,55.5447,4504.0
2015-10-23 15:40:00,61.72,61.75,61.71,61.72,3124.0,55.5537,55.5807,55.5447,55.5537,3124.0
2015-10-23 15:45:00,61.73,61.81,61.73,61.78,7383.0,55.5627,55.6347,55.5627,55.6077,7383.0
2015-10-23 15:50:00,61.81,61.83,61.77,61.77,9400.0,55.6347,55.6527,55.5987,55.5987,9400.0
2015-10-23 15:55:00,61.78,61.8,61.76,61.79,16885.0,55.6077,55.6257,55.5897,55.6167,16885.0
2015-10-26 09:30:00,61.76,61.76,61.76,61.76,3215.0,55.5897,55.5897,55.5897,55.5897,3215.0
2015-10-26 09:35:00,61.72,61.83,61.72,61.8,2714.0,55.5537,55.6527,55.5537,55.6257,2714.0
2015-10-26 09:40:00,61.79,62.0,61.74,62.0,4511.0,55.6167,55.8057,55.5717,55.8057,4511.0
2015-10-26 09:45:00,62.0,62.02,61.95,61.97,6200.0,55.8057,55.8237,55.7607,55.7787,6200.0
2015-10-26 09:50:00,61.97,62.14,61.96,62.1,10534.0,55.7787,55.9317,55.7697,55.8957,10534.0
2015-10-26 09:55:00,62.1,62.12,62.05,62.05,1373.0,55.8957,55.9137,55.8507,55.8507,1373.0
2015-10-26 10:00:00,62.05,62.1,62.04,62.09,9697.0,55.8507,55.8957,55.8417,55.8867,9697.0
2015-10-26 10:05:00,62.06,62.1,62.06,62.1,1800.0,55.8597,55.8957,55.8597,55.8957,1800.0
2015-10-26 10:10:00,62.12,62.12,62.03,62.05,5369.0,55.9137,55.9137,55.8327,55.8507,5369.0
2015-10-26 10:15:00,62.05,62.18,62.05,62.18,3228.0,55.8507,55.9677,55.8507,55.9677,3228.0
2015-10-26 10:20:00,62.19,62.24,62.19,62.24,1100.0,55.9767,56.0217,55.9767,56.0217,1100.0
2015-10-26 10:25:00,62.24,62.29,62.22,62.24,1401.0,56.0217,56.0667,56.0037,56.0217,1401.0
2015-10-26 10:30:00,62.18,62.18,62.13,62.14,800.0,55.9677,55.9677,55.9227,55.9317,800.0
2015-10-26 10:35:00,62.14,62.17,62.13,62.16,1400.0,55.9317,55.9587,55.9227,55.9497,1400.0
2015-10-26 10:40:00,62.19,62.21,62.14,62.16,1254.0,55.9767,55.9947,55.9317,55.9497,1254.0
2015-10-26 10:45:00,62.15,62.18,62.14,62.16,1800.0,55.9407,55.9677,55.9317,55.9497,1800.0
2015-10-26 10:50:00,62.16,62.21,62.09,62.2,1600.0,55.9497,55.9947,55.8867,55.9857,1600.0
2015-10-26 10:55:00,62.19,62.19,62.11,62.12,2300.0,55.9767,55.9767,55.9047,55.9137,2300.0
2015-10-26 11:00:00,62.08,62.12,62.07,62.08,1300.0,55.8777,55.9137,55.8687,55.8777,1300.0
2015-10-26 11:05:00,62.08,62.12,62.05,62.12,3900.0,55.8777,55.9137,55.8507,55.9137,3900.0
2015-10-26 11:10:00,62.09,62.1,62.05,62.07,3700.0,55.8867,55.8957,55.8507,55.8687,3700.0
2015-10-26 11:15:00,62.07,62.08,62.04,62.05,5161.0,55.8687,55.8777,55.8417,55.8507,5161.0
2015-10-26 11:20:00,62.06,62.07,62.05,62.07,2730.0,55.8597,55.8687,55.8507,55.8687,2730.0
2015-10-26 11:25:00,62.06,62.11,62.06,62.09,2000.0,55.8597,55.9047,55.8597,55.8867,2000.0
2015-10-26 11:30:00,62.1,62.22,62.1,62.22,2100.0,55.8957,56.0037,55.8957,56.0037,2100.0
2015-10-26 11:35:00,62.19,62.25,62.19,62.21,3200.0,55.9767,56.0307,55.9767,55.9947,3200.0
2015-10-26 11:40:00,62.21,62.29,62.2,62.29,2002.0,55.9947,56.0667,55.9857,56.0667,2002.0
2015-10-26 11:45:00,62.31,62.31,62.2,62.21,4300.0,56.0847,56.0847,55.9857,55.9947,4300.0
2015-10-26 11:50:00,62.2,62.3,62.2,62.27,1100.0,55.9857,56.0757,55.9857,56.0487,1100.0
2015-10-26 11:55:00,62.28,62.29,62.25,62.25,1800.0,56.0577,56.0667,56.0307,56.0307,1800.0
2015-10-26 12:00:00,62.26,62.32,62.22,62.23,2800.0,56.0397,56.0937,56.0037,56.0127,2800.0
2015-10-26 12:05:00,62.24,62.24,62.21,62.24,1782.0,56.0217,56.0217,55.9947,56.0217,1782.0
2015-10-26 12:10:00,62.25,62.3,62.24,62.3,2300.0,56.0307,56.0757,56.0217,56.0757,2300.0
2015-10-26 12:15:00,62.31,62.31,62.25,62.26,2300.0,56.0847,56.0847,56.0307,56.0397,2300.0
2015-10-26 12:20:00,62.26,62.37,62.26,62.37,2155.0,56.0397,56.1387,56.0397,56.1387,2155.0
2015-10-26 12:25:00,62.38,62.43,62.38,62.42,1400.0,56.1477,56.1927,56.1477,56.1837,1400.0
2015-10-26 12:30:00,62.41,62.42,62.34,62.34,3300.0,56.1747,56.1837,56.1117,56.1117,3300.0
2015-10-26 12:35:00,62.33,62.41,62.33,62.38,2800.0,56.1027,56.1747,56.1027,56.1477,2800.0
2015-10-26 12:40:00,62.38,62.4,62.38,62.39,1700.0,56.1477,56.1657,56.1477,56.1567,1700.0
2015-10-26 12:45:00,62.39,62.52,62.37,62.52,5494.0,56.1567,56.2737,56.1387,56.2737,5494.0
2015-10-26 12:50:00,62.51,62.51,62.48,62.5,1495.0,56.2647,56.2647,56.2377,56.2557,1495.0
2015-10-26 12:55:00,62.5,62.5,62.45,62.46,2351.0,56.2557,56.2557,56.2107,56.2197,2351.0
2015-10-26 13:00:00,62.45,62.45,62.38,62.39,2500.0,56.2107,56.2107,56.1477,56.1567,2500.0
2015-10-26 13:05:00,62.39,62.46,62.39,62.46,1500.0,56.1567,56.2197,56.1567,56.2197,1500.0
2015-10-26 13:10:00,62.44,62.45,62.4,62.41,2600.0,56.2017,56.2107,56.1657,56.1747,2600.0
2015-10-26 13:15:00,62.4,62.47,62.4,62.47,1631.0,56.1657,56.2287,56.1657,56.2287,1631.0
2015-10-26 13:20:00,62.46,62.47,62.43,62.44,1700.0,56.2197,56.2287,56.1927,56.2017,1700.0
2015-10-26 13:25:00,62.46,62.51,62.46,62.51,1900.0,56.2197,56.2647,56.2197,56.2647,1900.0
2015-10-26 13:30:00,62.49,62.54,62.19,62.54,49205.0,56.2467,56.2917,55.9767,56.2917,49205.0
2015-10-26 13:35:00,62.51,62.56,62.51,62.53,1200.0,56.2647,56.3097,56.2647,56.2827,1200.0
2015-10-26 13:40:00,62.52,62.52,62.48,62.5,2700.0,56.2737,56.2737,56.2377,56.2557,2700.0
2015-10-26 13:45:00,62.52,62.58,62.51,62.56,4036.0,56.2737,56.3277,56.2647,56.3097,4036.0
2015-10-26 13:50:00,62.53,62.57,62.5,62.54,1300.0,56.2827,56.3187,56.2557,56.2917,1300.0
2015-10-26 13:55:00,62.52,62.53,62.5,62.5,800.0,56.2737,56.2827,56.2557,56.2557,800.0
2015-10-26 14:00:00,62.49,62.53,62.48,62.51,1500.0,56.2467,56.2827,56.2377,56.2647,1500.0
2015-10-26 14:05:00,62.53,62.6,62.53,62.6,2303.0,56.2827,56.3457,56.2827,56.3457,2303.0
2015-10-26 14:10:00,62.57,62.58,62.51,62.51,1943.0,56.3187,56.3277,56.2647,56.2647,1943.0
2015-10-26 14:15:00,62.51,62.55,62.49,62.54,3301.0,56.2647,56.3007,56.2467,56.2917,3301.0
2015-10-26 14:20:00,62.54,62.55,62.52,62.53,1900.0,56.2917,56.3007,56.2737,56.2827,1900.0
2015-10-26 14:25:00,62.52,62.55,62.5,62.51,2800.0,56.2737,56.3007,56.2557,56.2647,2800.0
2015-10-26 14:30:00,62.49,62.51,62.47,62.48,3010.0,56.2467,56.2647,56.2287,56.2377,3010.0
2015-10-26 14:35:00,62.47,62.47,62.43,62.43,2300.0,56.2287,56.2287,56.1927,56.1927,2300.0
2015-10-26 14:40:00,62.42,62.42,62.38,62.4,3200.0,56.1837,56.1837,56.1477,56.1657,3200.0
2015-10-26 14:45:00,62.4,62.57,62.4,62.47,11710.0,56.1657,56.3187,56.1657,56.2287,11710.0
2015-10-26 14:50:00,62.48,62.5,62.47,62.48,2800.0,56.2377,56.2557,56.2287,56.2377,2800.0
2015-10-26 14:55:00,62.48,62.56,62.48,62.53,3200.0,56.2377,56.3097,56.2377,56.2827,3200.0
2015-10-26 15:00:00,62.55,62.57,62.52,62.55,3200.0,56.3007,56.3187,56.2737,56.3007,3200.0
2015-10-26 15:05:00,62.55,62.64,62.54,62.64,4393.0,56.3007,56.3817,56.2917,56.3817,4393.0
2015-10-26 15:10:00,62.64,62.65,62.59,62.6,6355.0,56.3817,56.3907,56.3367,56.3457,6355.0
2015-10-26 15:15:00,62.59,62.64,62.57,62.6,7951.0,56.3367,56.3817,56.3187,56.3457,7951.0
2015-10-26 15:20:00,62.61,62.64,62.59,62.64,4900.0,56.3547,56.3817,56.3367,56.3817,4900.0
2015-10-26 15:25:00,62.62,62.73,62.62,62.72,6650.0,56.3637,56.4628,56.3637,56.4538,6650.0
2015-10-26 15:30:00,62.71,62.74,62.66,62.7,9400.0,56.4448,56.4718,56.3997,56.4358,9400.0
2015-10-26 15:35:00,62.67,62.71,62.65,62.71,6449.0,56.4087,56.4448,56.3907,56.4448,6449.0
2015-10-26 15:40:00,62.69,62.76,62.68,62.76,13286.0,56.4268,56.4898,56.4177,56.4898,13286.0
2015-10-26 15:45:00,62.76,62.77,62.72,62.72,13375.0,56.4898,56.4988,56.4538,56.4538,13375.0
2015-10-26 15:50:00,62.71,62.8,62.71,62.78,17816.0,56.4448,56.5258,56.4448,56.5078,17816.0
2015-10-26 15:55:00,62.8,62.84,62.66,62.77,71328.0,56.5258,56.5618,56.3997,56.4988,71328.0
2015-10-27 09:30:00,62.4,62.53,61.94,62.5,5506.0,56.1657,56.2827,55.7517,56.2557,5506.0
2015-10-27 09:35:00,62.49,62.64,62.47,62.64,3412.0,56.2467,56.3817,56.2287,56.3817,3412.0
2015-10-27 09:40:00,62.61,62.68,62.6,62.68,1611.0,56.3547,56.4177,56.3457,56.4177,1611.0
2015-10-27 09:45:00,62.66,62.76,62.62,62.62,2900.0,56.3997,56.4898,56.3637,56.3637,2900.0
2015-10-27 09:50:00,62.63,62.63,62.53,62.61,1200.0,56.3727,56.3727,56.2827,56.3547,1200.0
2015-10-27 09:55:00,62.62,62.63,62.31,62.31,5186.0,56.3637,56.3727,56.0847,56.0847,5186.0
2015-10-27 10:00:00,62.23,62.23,62.21,62.22,1400.0,56.0127,56.0127,55.9947,56.0037,1400.0
2015-10-27 10:05:00,62.19,62.21,62.18,62.21,1300.0,55.9767,55.9947,55.9677,55.9947,1300.0
2015-10-27 10:10:00,62.13,62.18,62.12,62.13,1100.0,55.9227,55.9677,55.9137,55.9227,1100.0
2015-10-27 10:15:00,62.12,62.22,62.04,62.04,2600.0,55.9137,56.0037,55.8417,55.8417,2600.0
2015-10-27 10:20:00,61.99,62.0,61.84,61.9,1914.0,55.7967,55.8057,55.6617,55.7157,1914.0
2015-10-27 10:25:00,61.97,62.04,61.97,62.03,1400.0,55.7787,55.8417,55.7787,55.8327,1400.0
2015-10-27 10:30:00,62.04,62.08,62.01,62.01,2121.0,55.8417,55.8777,55.8147,55.8147,2121.0
2015-10-27 10:35:00,62.03,62.04,61.98,62.02,1600.0,55.8327,55.8417,55.7877,55.8237,1600.0
2015-10-27 10:40:00,62.02,62.16,62.0,62.16,2246.0,55.8237,55.9497,55.8057,55.9497,2246.0
2015-10-27 10:45:00,62.12,62.12,62.07,62.12,900.0,55.9137,55.9137,55.8687,55.9137,900.0
2015-10-27 10:50:00,62.11,62.16,62.08,62.09,1600.0,55.9047,55.9497,55.8777,55.8867,1600.0
2015-10-27 10:55:00,62.06,62.1,62.03,62.1,1351.0,55.8597,55.8957,55.8327,55.8957,1351.0
2015-10-27 11:00:00,62.08,62.21,62.03,62.21,2600.0,55.8777,55.9947,55.8327,55.9947,2600.0
2015-10-27 11:05:00,62.18,62.18,62.18,62.18,200.0,55.9677,55.9677,55.9677,55.9677,200.0
2015-10-27 11:10:00,62.06,62.07,61.99,61.99,3000.0,55.8597,55.8687,55.7967,55.7967,3000.0
2015-10-27 11:15:00,61.98,62.0,61.95,61.99,2400.0,55.7877,55.8057,55.7607,55.7967,2400.0
2015-10-27 11:20:00,61.99,62.01,61.94,62.01,2300.0,55.7967,55.8147,55.7517,55.8147,2300.0
2015-10-27 11:25:00,62.03,62.03,61.9,61.93,1000.0,55.8327,55.8327,55.7157,55.7427,1000.0
2015-10-27 11:30:00,61.91,61.94,61.88,61.89,1300.0,55.7247,55.7517,55.6977,55.7067,1300.0
2015-10-27 11:35:00,61.87,61.87,61.8,61.82,2200.0,55.6887,55.6887,55.6257,55.6437,2200.0
2015-10-27 11:40:00,61.84,61.94,61.84,61.94,2068.0,55.6617,55.7517,55.6617,55.7517,2068.0
2015-10-27 11:45:00,61.92,61.99,61.91,61.99,1400.0,55.7337,55.7967,55.7247,55.7967,1400.0
2015-10-27 11:50:00,61.96,62.0,61.87,61.91,2300.0,55.7697,55.8057,55.6887,55.7247,2300.0
2015-10-27 11:55:00,61.85,61.88,61.85,61.87,500.0,55.6707,55.6977,55.6707,55.6887,500.0
2015-10-27 12:00:00,61.87,61.97,61.81,61.81,1701.0,55.6887,55.7787,55.6347,55.6347,1701.0
2015-10-27 12:05:00,61.82,61.87,61.78,61.87,4300.0,55.6437,55.6887,55.6077,55.6887,4300.0
2015-10-27 12:10:00,61.88,61.93,61.86,61.86,2299.0,55.6977,55.7427,55.6797,55.6797,2299.0
2015-10-27 12:15:00,61.85,61.88,61.82,61.85,1000.0,55.6707,55.6977,55.6437,55.6707,1000.0
2015-10-27 12:20:00,61.88,61.89,61.81,61.88,4000.0,55.6977,55.7067,55.6347,55.6977,4000.0
2015-10-27 12:25:00,61.88,61.89,61.83,61.83,800.0,55.6977,55.7067,55.6527,55.6527,800.0
2015-10-27 12:30:00,61.86,61.87,61.77,61.78,1305.0,55.6797,55.6887,55.5987,55.6077,1305.0
2015-10-27 12:35:00,61.8,61.9,61.8,61.87,3116.0,55.6257,55.7157,55.6257,55.6887,3116.0
2015-10-27 12:40:00,61.85,61.9,61.84,61.9,900.0,55.6707,55.7157,55.6617,55.7157,900.0
2015-10-27 12:45:00,61.92,61.96,61.87,61.87,2300.0,55.7337,55.7697,55.6887,55.6887,2300.0
2015-10-27 12:50:00,61.84,61.84,61.77,61.77,500.0,55.6617,55.6617,55.5987,55.5987,500.0
2015-10-27 12:55:00,61.75,61.75,61.54,61.54,3000.0,55.5807,55.5807,55.3916,55.3916,3000.0
2015-10-27 13:00:00,61.53,61.58,61.49,61.49,2400.0,55.3826,55.4276,55.3466,55.3466,2400.0
2015-10-27 13:05:00,61.49,61.5,61.39,61.39,2200.0,55.3466,55.3556,55.2566,55.2566,2200.0
2015-10-27 13:10:00,61.39,61.49,61.39,61.45,2670.0,55.2566,55.3466,55.2566,55.3106,2670.0
2015-10-27 13:15:00,61.44,61.44,61.38,61.38,2200.0,55.3016,55.3016,55.2476,55.2476,2200.0
2015-10-27 13:20:00,61.36,61.37,61.3,61.3,4694.0,55.2296,55.2386,55.1756,55.1756,4694.0
2015-10-27 13:25:00,61.32,61.35,61.3,61.33,2870.0,55.1936,55.2206,55.1756,55.2026,2870.0
2015-10-27 13:30:00,61.33,61.53,61.31,61.45,5100.0,55.2026,55.3826,55.1846,55.3106,5100.0
2015-10-27 13:35:00,61.44,61.48,61.44,61.47,1900.0,55.3016,55.3376,55.3016,55.3286,1900.0
2015-10-27 13:40:00,61.45,61.51,61.41,61.51,4211.0,55.3106,55.3646,55.2746,55.3646,4211.0
2015-10-27 13:45:00,61.52,61.53,61.42,61.42,1400.0,55.3736,55.3826,55.2836,55.2836,1400.0
2015-10-27 13:50:00,61.41,61.44,61.33,61.33,1700.0,55.2746,55.3016,55.2026,55.2026,1700.0
2015-10-27 13:55:00,61.33,61.42,61.33,61.42,2700.0,55.2026,55.2836,55.2026,55.2836,2700.0
2015-10-27 14:00:00,61.4,61.54,61.38,61.48,2994.0,55.2656,55.3916,55.2476,55.3376,2994.0
2015-10-27 14:05:00,61.51,61.52,61.4,61.4,2208.0,55.3646,55.3736,55.2656,55.2656,2208.0
2015-10-27 14:10:00,61.43,61.47,61.38,61.41,1800.0,55.2926,55.3286,55.2476,55.2746,1800.0
2015-10-27 14:15:00,61.4,61.43,61.3,61.3,4000.0,55.2656,55.2926,55.1756,55.1756,4000.0
2015-10-27 14:20:00,61.3,61.3,61.21,61.27,3819.0,55.1756,55.1756,55.0946,55.1486,3819.0
2015-10-27 14:25:00,61.25,61.37,61.25,61.34,3200.0,55.1306,55.2386,55.1306,55.2116,3200.0
2015-10-27 14:30:00,61.32,61.37,61.27,61.3,3200.0,55.1936,55.2386,55.1486,55.1756,3200.0
2015-10-27 14:35:00,61.3,61.33,61.25,61.33,2800.0,55.1756,55.2026,55.1306,55.2026,2800.0
2015-10-27 14:40:00,61.3,61.3,61.23,61.27,3200.0,55.1756,55.1756,55.1126,55.1486,3200.0
2015-10-27 14:45:00,61.25,61.32,61.22,61.32,3100.0,55.1306,55.1936,55.1036,55.1936,3100.0
2015-10-27 14:50:00,61.32,61.33,61.23,61.28,3500.0,55.1936,55.2026,55.1126,55.1576,3500.0
2015-10-27 14:55:00,61.28,61.32,61.25,61.28,2800.0,55.1576,55.1936,55.1306,55.1576,2800.0
2015-10-27 15:00:00,61.31,61.34,61.28,61.28,8718.0,55.1846,55.2116,55.1576,55.1576,8718.0
2015-10-27 15:05:00,61.31,61.36,61.31,61.35,3646.0,55.1846,55.2296,55.1846,55.2206,3646.0
2015-10-27 15:10:00,61.37,61.43,61.36,61.4,5800.0,55.2386,55.2926,55.2296,55.2656,5800.0
2015-10-27 15:15:00,61.46,61.48,61.44,61.46,4473.0,55.3196,55.3376,55.3016,55.3196,4473.0
2015-10-27 15:20:00,61.46,61.6,61.43,61.55,7371.0,55.3196,55.4457,55.2926,55.4006,7371.0
2015-10-27 15:25:00,61.57,61.64,61.57,61.58,5807.0,55.4186,55.4817,55.4186,55.4276,5807.0
2015-10-27 15:30:00,61.57,61.62,61.52,61.56,4600.0,55.4186,55.4637,55.3736,55.4096,4600.0
2015-10-27 15:35:00,61.55,61.55,61.43,61.47,8111.0,55.4006,55.4006,55.2926,55.3286,8111.0
2015-10-27 15:40:00,61.48,61.55,61.46,61.51,6945.0,55.3376,55.4006,55.3196,55.3646,6945.0
2015-10-27 15:45:00,61.49,61.5,61.44,61.46,9564.0,55.3466,55.3556,55.3016,55.3196,9564.0
2015-10-27 15:50:00,61.45,61.48,61.36,61.48,12000.0,55.3106,55.3376,55.2296,55.3376,12000.0
2015-10-27 15:55:00,61.48,61.54,61.44,61.53,40243.0,55.3376,55.3916,55.3016,55.3826,40243.0
2015-10-28 09:30:00,61.7,61.71,61.7,61.71,1814.0,55.5357,55.5447,55.5357,55.5447,1814.0
2015-10-28 09:35:00,61.71,61.73,61.65,61.7,1600.0,55.5447,55.5627,55.4907,55.5357,1600.0
2015-10-28 09:40:00,61.72,61.79,61.72,61.79,400.0,55.5537,55.6167,55.5537,55.6167,400.0
2015-10-28 09:45:00,61.79,61.83,61.79,61.8,400.0,55.6167,55.6527,55.6167,55.6257,400.0
2015-10-28 09:50:00,61.81,62.04,61.81,62.04,1105.0,55.6347,55.8417,55.6347,55.8417,1105.0
2015-10-28 09:55:00,62.02,62.08,61.94,62.03,5055.0,55.8237,55.8777,55.7517,55.8327,5055.0
2015-10-28 10:00:00,62.09,62.17,62.06,62.15,2200.0,55.8867,55.9587,55.8597,55.9407,2200.0
2015-10-28 10:05:00,62.15,62.19,62.09,62.11,1900.0,55.9407,55.9767,55.8867,55.9047,1900.0
2015-10-28 10:10:00,62.11,62.18,62.04,62.1,7706.0,55.9047,55.9677,55.8417,55.8957,7706.0
2015-10-28 10:15:00,62.13,62.21,62.13,62.17,1400.0,55.9227,55.9947,55.9227,55.9587,1400.0
2015-10-28 10:20:00,62.14,62.22,62.14,62.18,2108.0,55.9317,56.0037,55.9317,55.9677,2108.0
2015-10-28 10:25:00,62.15,62.19,62.1,62.16,2117.0,55.9407,55.9767,55.8957,55.9497,2117.0
2015-10-28 10:30:00,62.16,62.23,62.15,62.2,1900.0,55.9497,56.0127,55.9407,55.9857,1900.0
2015-10-28 10:35:00,62.19,62.35,62.19,62.35,1964.0,55.9767,56.1207,55.9767,56.1207,1964.0
2015-10-28 10:40:00,62.34,62.45,62.33,62.41,3600.0,56.1117,56.2107,56.1027,56.1747,3600.0
2015-10-28 10:45:00,62.44,62.58,62.42,62.58,3200.0,56.2017,56.3277,56.1837,56.3277,3200.0
2015-10-28 10:50:00,62.54,62.58,62.51,62.52,1100.0,56.2917,56.3277,56.2647,56.2737,1100.0
2015-10-28 10:55:00,62.5,62.56,62.45,62.48,2408.0,56.2557,56.3097,56.2107,56.2377,2408.0
2015-10-28 11:00:00,62.52,62.63,62.52,62.63,1993.0,56.2737,56.3727,56.2737,56.3727,1993.0
2015-10-28 11:05:00,62.58,62.62,62.53,62.54,2400.0,56.3277,56.3637,56.2827,56.2917,2400.0
2015-10-28 11:10:00,62.56,62.66,62.54,62.61,2700.0,56.3097,56.3997,56.2917,56.3547,2700.0
2015-10-28 11:15:00,62.58,62.65,62.58,62.6,1900.0,56.3277,56.3907,56.3277,56.3457,1900.0
2015-10-28 11:20:00,62.62,62.62,62.55,62.55,1000.0,56.3637,56.3637,56.3007,56.3007,1000.0
2015-10-28 11:25:00,62.58,62.66,62.55,62.63,3300.0,56.3277,56.3997,56.3007,56.3727,3300.0
2015-10-28 11:30:00,62.66,62.75,62.62,62.68,3700.0,56.3997,56.4808,56.3637,56.4177,3700.0
2015-10-28 11:35:00,62.67,62.71,62.61,62.65,1900.0,56.4087,56.4448,56.3547,56.3907,1900.0
2015-10-28 11:40:00,62.66,62.7,62.65,62.66,1800.0,56.3997,56.4358,56.3907,56.3997,1800.0
2015-10-28 11:45:00,62.67,62.72,62.66,62.72,2300.0,56.4087,56.4538,56.3997,56.4538,2300.0
2015-10-28 11:50:00,62.72,62.78,62.7,62.72,2300.0,56.4538,56.5078,56.4358,56.4538,2300.0
2015-10-28 11:55:00,62.74,62.85,62.72,62.82,2820.0,56.4718,56.5708,56.4538,56.5438,2820.0
2015-10-28 12:00:00,62.76,62.77,62.69,62.71,1600.0,56.4898,56.4988,56.4268,56.4448,1600.0
2015-10-28 12:05:00,62.7,62.81,62.7,62.81,3400.0,56.4358,56.5348,56.4358,56.5348,3400.0
2015-10-28 12:10:00,62.76,62.86,62.76,62.83,1900.0,56.4898,56.5798,56.4898,56.5528,1900.0
2015-10-28 12:15:00,62.82,62.82,62.76,62.77,900.0,56.5438,56.5438,56.4898,56.4988,900.0
2015-10-28 12:20:00,62.81,62.83,62.77,62.8,1200.0,56.5348,56.5528,56.4988,56.5258,1200.0
2015-10-28 12:25:00,62.8,62.81,62.75,62.78,700.0,56.5258,56.5348,56.4808,56.5078,700.0
2015-10-28 12:30:00,62.78,62.78,62.69,62.71,1500.0,56.5078,56.5078,56.4268,56.4448,1500.0
2015-10-28 12:35:00,62.74,62.76,62.69,62.69,1200.0,56.4718,56.4898,56.4268,56.4268,1200.0
2015-10-28 12:40:00,62.69,62.73,62.68,62.69,1200.0,56.4268,56.4628,56.4177,56.4268,1200.0
2015-10-28 12:45:00,62.66,62.66,62.62,62.65,1100.0,56.3997,56.3997,56.3637,56.3907,1100.0
2015-10-28 12:50:00,62.67,62.67,62.54,62.55,2335.0,56.4087,56.4087,56.2917,56.3007,2335.0
2015-10-28 12:55:00,62.53,62.53,62.45,62.45,1000.0,56.2827,56.2827,56.2107,56.2107,1000.0
2015-10-28 13:00:00,62.45,62.59,62.4,62.53,2600.0,56.2107,56.3367,56.1657,56.2827,2600.0
2015-10-28 13:05:00,62.6,62.6,62.53,62.53,1700.0,56.3457,56.3457,56.2827,56.2827,1700.0
2015-10-28 13:10:00,62.56,62.6,62.53,62.57,1300.0,56.3097,56.3457,56.2827,56.3187,1300.0
2015-10-28 13:15:00,62.56,62.59,62.52,62.52,1900.0,56.3097,56.3367,56.2737,56.2737,1900.0
2015-10-28 13:20:00,62.56,62.58,62.52,62.55,1700.0,56.3097,56.3277,56.2737,56.3007,1700.0
2015-10-28 13:25:00,62.54,62.54,62.51,62.53,800.0,56.2917,56.2917,56.2647,56.2827,800.0
2015-10-28 13:30:00,62.57,62.58,62.53,62.58,500.0,56.3187,56.3277,56.2827,56.3277,500.0
2015-10-28 13:35:00,62.55,62.62,62.55,62.62,2184.0,56.3007,56.3637,56.3007,56.3637,2184.0
2015-10-28 13:40:00,62.68,62.7,62.66,62.7,1200.0,56.4177,56.4358,56.3997,56.4358,1200.0
2015-10-28 13:45:00,62.7,62.79,62.7,62.73,1600.0,56.4358,56.5168,56.4358,56.4628,1600.0
2015-10-28 13:50:00,62.73,62.76,62.67,62.67,700.0,56.4628,56.4898,56.4087,56.4087,700.0
2015-10-28 13:55:00,62.68,62.79,62.68,62.79,1800.0,56.4177,56.5168,56.4177,56.5168,1800.0
2015-10-28 14:00:00,62.75,62.76,62.27,62.41,4650.0,56.4808,56.4898,56.0487,56.1747,4650.0
2015-10-28 14:05:00,62.39,62.45,62.31,62.45,1700.0,56.1567,56.2107,56.0847,56.2107,1700.0
2015-10-28 14:10:00,62.43,62.46,62.24,62.28,4567.0,56.1927,56.2197,56.0217,56.0577,4567.0
2015-10-28 14:15:00,62.28,62.33,62.25,62.27,800.0,56.0577,56.1027,56.0307,56.0487,800.0
2015-10-28 14:20:00,62.21,62.33,62.19,62.29,1910.0,55.9947,56.1027,55.9767,56.0667,1910.0
2015-10-28 14:25:00,62.34,62.45,62.32,62.32,1800.0,56.1117,56.2107,56.0937,56.0937,1800.0
2015-10-28 14:30:00,62.36,62.36,62.21,62.21,2400.0,56.1297,56.1297,55.9947,55.9947,2400.0
2015-10-28 14:35:00,62.24,62.45,62.24,62.39,3694.0,56.0217,56.2107,56.0217,56.1567,3694.0
2015-10-28 14:40:00,62.41,62.57,62.4,62.42,2150.0,56.1747,56.3187,56.1657,56.1837,2150.0
2015-10-28 14:45:00,62.37,62.52,62.37,62.45,1700.0,56.1387,56.2737,56.1387,56.2107,1700.0
2015-10-28 14:50:00,62.45,62.55,62.36,62.52,3373.0,56.2107,56.3007,56.1297,56.2737,3373.0
2015-10-28 14:55:00,62.47,62.57,62.42,62.49,1700.0,56.2287,56.3187,56.1837,56.2467,1700.0
2015-10-28 15:00:00,62.5,62.54,62.43,62.54,6790.0,56.2557,56.2917,56.1927,56.2917,6790.0
2015-10-28 15:05:00,62.55,62.65,62.52,62.53,7296.0,56.3007,56.3907,56.2737,56.2827,7296.0
2015-10-28 15:10:00,62.55,62.62,62.53,62.62,3884.0,56.3007,56.3637,56.2827,56.3637,3884.0
2015-10-28 15:15:00,62.61,62.71,62.61,62.69,3982.0,56.3547,56.4448,56.3547,56.4268,3982.0
2015-10-28 15:20:00,62.64,62.73,62.64,62.69,3500.0,56.3817,56.4628,56.3817,56.4268,3500.0
2015-10-28 15:25:00,62.69,62.79,62.69,62.75,4506.0,56.4268,56.5168,56.4268,56.4808,4506.0
2015-10-28 15:30:00,62.75,62.81,62.68,62.68,8435.0,56.4808,56.5348,56.4177,56.4177,8435.0
2015-10-28 15:35:00,62.68,62.73,62.62,62.69,21652.0,56.4177,56.4628,56.3637,56.4268,21652.0
2015-10-28 15:40:00,62.69,62.7,62.64,62.67,10526.0,56.4268,56.4358,56.3817,56.4087,10526.0
2015-10-28 15:45:00,62.7,62.85,62.69,62.78,12969.0,56.4358,56.5708,56.4268,56.5078,12969.0
2015-10-28 15:50:00,62.79,62.92,62.79,62.92,10965.0,56.5168,56.6338,56.5168,56.6338,10965.0
2015-10-28 15:55:00,62.92,63.06,62.89,63.05,42276.0,56.6338,56.7598,56.6068,56.7508,42276.0
2015-10-29 09:30:00,63.42,64.36,63.42,63.58,12504.0,57.0838,57.9299,57.0838,57.2278,12504.0
2015-10-29 09:35:00,63.3,63.68,63.25,63.53,5800.0,56.9758,57.3178,56.9308,57.1828,5800.0
2015-10-29 09:40:00,63.55,63.69,63.51,63.53,2700.0,57.2008,57.3268,57.1648,57.1828,2700.0
2015-10-29 09:45:00,63.52,64.08,63.5,63.72,10141.0,57.1738,57.6779,57.1558,57.3538,10141.0
2015-10-29 09:50:00,63.73,63.73,63.1,63.1,3900.0,57.3628,57.3628,56.7958,56.7958,3900.0
2015-10-29 09:55:00,63.16,63.4,62.91,63.37,8600.0,56.8498,57.0658,56.6248,57.0388,8600.0
2015-10-29 10:00:00,63.36,63.71,63.3,63.71,7950.0,57.0298,57.3448,56.9758,57.3448,7950.0
2015-10-29 10:05:00,63.68,63.81,63.62,63.63,5800.0,57.3178,57.4349,57.2638,57.2728,5800.0
2015-10-29 10:10:00,63.66,63.84,63.62,63.62,8546.0,57.2998,57.4619,57.2638,57.2638,8546.0
2015-10-29 10:15:00,63.5,63.5,63.39,63.45,3615.0,57.1558,57.1558,57.0568,57.1108,3615.0
2015-10-29 10:20:00,63.41,63.46,63.16,63.16,5735.0,57.0748,57.1198,56.8498,56.8498,5735.0
2015-10-29 10:25:00,63.22,63.34,63.06,63.1,5569.0,56.9038,57.0118,56.7598,56.7958,5569.0
2015-10-29 10:30:00,63.16,63.3,63.16,63.24,2700.0,56.8498,56.9758,56.8498,56.9218,2700.0
2015-10-29 10:35:00,63.29,63.5,63.29,63.35,4410.0,56.9668,57.1558,56.9668,57.0208,4410.0
2015-10-29 10:40:00,63.27,63.59,63.27,63.49,3300.0,56.9488,57.2368,56.9488,57.1468,3300.0
2015-10-29 10:45:00,63.36,63.46,63.36,63.39,6100.0,57.0298,57.1198,57.0298,57.0568,6100.0
2015-10-29 10:50:00,63.4,63.74,63.39,63.69,3978.0,57.0658,57.3718,57.0568,57.3268,3978.0
2015-10-29 10:55:00,63.67,63.69,63.5,63.62,3000.0,57.3088,57.3268,57.1558,57.2638,3000.0
2015-10-29 11:00:00,63.59,63.63,63.53,63.58,3823.0,57.2368,57.2728,57.1828,57.2278,3823.0
2015-10-29 11:05:00,63.62,63.83,63.62,63.83,1700.0,57.2638,57.4529,57.2638,57.4529,1700.0
2015-10-29 11:10:00,63.79,63.82,63.73,63.75,4900.0,57.4169,57.4439,57.3628,57.3808,4900.0
2015-10-29 11:15:00,63.73,63.85,63.71,63.85,4600.0,57.3628,57.4709,57.3448,57.4709,4600.0
2015-10-29 11:20:00,63.89,63.89,63.82,63.86,4700.0,57.5069,57.5069,57.4439,57.4799,4700.0
2015-10-29 11:25:00,63.86,64.06,63.83,64.06,4600.0,57.4799,57.6599,57.4529,57.6599,4600.0
2015-10-29 11:30:00,64.06,64.24,64.04,64.24,4010.0,57.6599,57.8219,57.6419,57.8219,4010.0
2015-10-29 11:35:00,64.23,64.23,64.14,64.14,5197.0,57.8129,57.8129,57.7319,57.7319,5197.0
2015-10-29 11:40:00,64.14,64.19,64.04,64.17,4100.0,57.7319,57.7769,57.6419,57.7589,4100.0
2015-10-29 11:45:00,64.18,64.27,64.16,64.22,5400.0,57.7679,57.8489,57.7499,57.8039,5400.0
2015-10-29 11:50:00,64.22,64.36,64.19,64.19,3230.0,57.8039,57.9299,57.7769,57.7769,3230.0
2015-10-29 11:55:00,64.18,64.29,64.17,64.29,2854.0,57.7679,57.8669,57.7589,57.8669,2854.0
2015-10-29 12:00:00,64.3,64.42,64.29,64.42,2869.0,57.8759,57.9839,57.8669,57.9839,2869.0
2015-10-29 12:05:00,64.41,64.43,64.29,64.38,6512.0,57.9749,57.9929,57.8669,57.9479,6512.0
2015-10-29 12:10:00,64.32,64.41,64.32,64.41,2566.0,57.8939,57.9749,57.8939,57.9749,2566.0
2015-10-29 12:15:00,64.42,64.55,64.42,64.49,3000.0,57.9839,58.1009,57.9839,58.0469,3000.0
2015-10-29 12:20:00,64.55,64.64,64.5,64.51,6107.0,58.1009,58.1819,58.0559,58.0649,6107.0
2015-10-29 12:25:00,64.47,64.57,64.47,64.54,2900.0,58.0289,58.1189,58.0289,58.0919,2900.0
2015-10-29 12:30:00,64.51,64.53,64.35,64.35,3500.0,58.0649,58.0829,57.9209,57.9209,3500.0
2015-10-29 12:35:00,64.38,64.43,64.26,64.26,2700.0,57.9479,57.9929,57.8399,57.8399,2700.0
2015-10-29 12:40:00,64.27,64.44,64.24,64.43,8900.0,57.8489,58.0019,57.8219,57.9929,8900.0
2015-10-29 12:45:00,64.43,64.59,64.41,64.46,7058.0,57.9929,58.1369,57.9749,58.0199,7058.0
2015-10-29 12:50:00,64.46,64.5,64.35,64.4,3904.0,58.0199,58.0559,57.9209,57.9659,3904.0
2015-10-29 12:55:00,64.39,64.56,64.39,64.56,5380.0,57.9569,58.1099,57.9569,58.1099,5380.0
2015-10-29 13:00:00,64.56,64.63,64.5,64.55,8784.0,58.1099,58.1729,58.0559,58.1009,8784.0
2015-10-29 13:05:00,64.55,64.55,64.45,64.48,6060.0,58.1009,58.1009,58.0109,58.0379,6060.0
2015-10-29 13:10:00,64.47,64.54,64.44,64.54,4000.0,58.0289,58.0919,58.0019,58.0919,4000.0
2015-10-29 13:15:00,64.54,64.76,64.53,64.6,5300.0,58.0919,58.2899,58.0829,58.1459,5300.0
2015-10-29 13:20:00,64.63,64.74,64.62,64.71,8729.0,58.1729,58.2719,58.1639,58.2449,8729.0
2015-10-29 13:25:00,64.7,64.77,64.65,64.74,6500.0,58.2359,58.2989,58.1909,58.2719,6500.0
2015-10-29 13:30:00,64.72,64.78,64.72,64.72,8588.0,58.2539,58.3079,58.2539,58.2539,8588.0
2015-10-29 13:35:00,64.69,64.7,64.62,64.62,2600.0,58.2269,58.2359,58.1639,58.1639,2600.0
2015-10-29 13:40:00,64.62,64.68,64.6,64.66,5360.0,58.1639,58.2179,58.1459,58.1999,5360.0
2015-10-29 13:45:00,64.66,64.66,64.57,64.6,4300.0,58.1999,58.1999,58.1189,58.1459,4300.0
2015-10-29 13:50:00,64.6,64.76,64.6,64.74,7400.0,58.1459,58.2899,58.1459,58.2719,7400.0
2015-10-29 13:55:00,64.65,64.84,64.65,64.83,7040.0,58.1909,58.3619,58.1909,58.3529,7040.0
2015-10-29 14:00:00,64.79,64.94,64.79,64.89,6830.0,58.3169,58.452,58.3169,58.407,6830.0
2015-10-29 14:05:00,64.94,64.94,64.75,64.76,4800.0,58.452,58.452,58.2809,58.2899,4800.0
2015-10-29 14:10:00,64.76,64.76,64.7,64.76,8534.0,58.2899,58.2899,58.2359,58.2899,8534.0
2015-10-29 14:15:00,64.76,64.83,64.76,64.81,3100.0,58.2899,58.3529,58.2899,58.3349,3100.0
2015-10-29 14:20:00,64.82,64.96,64.82,64.89,6090.0,58.3439,58.47,58.3439,58.407,6090.0
2015-10-29 14:25:00,64.93,65.0,64.92,64.93,5201.0,58.443,58.506,58.434,58.443,5201.0
2015-10-29 14:30:00,64.96,64.97,64.88,64.91,6790.0,58.47,58.479,58.398,58.425,6790.0
2015-10-29 14:35:00,64.91,64.91,64.82,64.86,5900.0,58.425,58.425,58.3439,58.3799,5900.0
2015-10-29 14:40:00,64.87,65.0,64.87,65.0,6580.0,58.389,58.506,58.389,58.506,6580.0
2015-10-29 14:45:00,65.0,65.14,64.98,65.14,5600.0,58.506,58.632,58.488,58.632,5600.0
2015-10-29 14:50:00,65.13,65.16,65.09,65.12,6900.0,58.623,58.65,58.587,58.614,6900.0
2015-10-29 14:55:00,65.12,65.17,65.1,65.16,4377.0,58.614,58.659,58.596,58.65,4377.0
2015-10-29 15:00:00,65.14,65.23,65.13,65.18,11788.0,58.632,58.713,58.623,58.668,11788.0
2015-10-29 15:05:00,65.18,65.23,65.16,65.2,6333.0,58.668,58.713,58.65,58.686,6333.0
2015-10-29 15:10:00,65.2,65.24,65.19,65.23,11332.0,58.686,58.722,58.677,58.713,11332.0
2015-10-29 15:15:00,65.22,65.28,65.21,65.28,9809.0,58.704,58.758,58.695,58.758,9809.0
2015-10-29 15:20:00,65.34,65.74,65.31,65.52,41122.0,58.812,59.172,58.785,58.974,41122.0
2015-10-29 15:25:00,65.53,65.6,65.51,65.51,25131.0,58.983,59.046,58.965,58.965,25131.0
2015-10-29 15:30:00,65.51,65.55,65.48,65.53,14997.0,58.965,59.001,58.938,58.983,14997.0
2015-10-29 15:35:00,65.53,65.55,65.48,65.52,13367.0,58.983,59.001,58.938,58.974,13367.0
2015-10-29 15:40:00,65.52,65.55,65.5,65.53,19876.0,58.974,59.001,58.956,58.983,19876.0
2015-10-29 15:45:00,65.53,65.56,65.49,65.5,14959.0,58.983,59.01,58.947,58.956,14959.0
2015-10-29 15:50:00,65.51,65.51,65.44,65.45,31828.0,58.965,58.965,58.902,58.911,31828.0
2015-10-29 15:55:00,65.45,65.59,65.45,65.51,47541.0,58.911,59.037,58.911,58.965,47541.0
2015-10-30 09:30:00,65.78,66.11,65.78,66.11,3561.0,59.208,59.5051,59.208,59.5051,3561.0
2015-10-30 09:35:00,66.01,66.65,66.0,66.29,11000.0,59.4151,59.9911,59.4061,59.6671,11000.0
2015-10-30 09:40:00,66.37,66.43,66.24,66.33,6900.0,59.7391,59.7931,59.6221,59.7031,6900.0
2015-10-30 09:45:00,66.37,66.58,66.28,66.5,4490.0,59.7391,59.9281,59.6581,59.8561,4490.0
2015-10-30 09:50:00,66.44,66.58,66.34,66.49,8796.0,59.8021,59.9281,59.7121,59.8471,8796.0
2015-10-30 09:55:00,66.53,66.61,66.48,66.59,4987.0,59.8831,59.9551,59.8381,59.9371,4987.0
2015-10-30 10:00:00,66.59,66.6,66.43,66.6,6950.0,59.9371,59.9461,59.7931,59.9461,6950.0
2015-10-30 10:05:00,66.61,66.61,66.44,66.5,1934.0,59.9551,59.9551,59.8021,59.8561,1934.0
2015-10-30 10:10:00,66.46,66.48,66.24,66.34,6626.0,59.8201,59.8381,59.6221,59.7121,6626.0
2015-10-30 10:15:00,66.35,66.53,66.35,66.5,7100.0,59.7211,59.8831,59.7211,59.8561,7100.0
2015-10-30 10:20:00,66.5,66.57,66.47,66.51,2550.0,59.8561,59.9191,59.8291,59.8651,2550.0
2015-10-30 10:25:00,66.54,66.61,66.45,66.51,7190.0,59.8921,59.9551,59.8111,59.8651,7190.0
2015-10-30 10:30:00,66.5,66.56,66.48,66.48,3787.0,59.8561,59.9101,59.8381,59.8381,3787.0
2015-10-30 10:35:00,66.45,66.49,66.38,66.4,3783.0,59.8111,59.8471,59.7481,59.7661,3783.0
2015-10-30 10:40:00,66.38,66.54,66.38,66.54,5919.0,59.7481,59.8921,59.7481,59.8921,5919.0
2015-10-30 10:45:00,66.56,66.6,66.49,66.59,5696.0,59.9101,59.9461,59.8471,59.9371,5696.0
2015-10-30 10:50:00,66.6,66.65,66.58,66.65,2500.0,59.9461,59.9911,59.9281,59.9911,2500.0
2015-10-30 10:55:00,66.62,66.62,66.54,66.59,5000.0,59.9641,59.9641,59.8921,59.9371,5000.0
2015-10-30 11:00:00,66.61,66.66,66.58,66.59,1935.0,59.9551,60.0001,59.9281,59.9371,1935.0
2015-10-30 11:05:00,66.59,66.63,66.58,66.61,2590.0,59.9371,59.9731,59.9281,59.9551,2590.0
2015-10-30 11:10:00,66.63,66.67,66.6,66.63,4952.0,59.9731,60.0091,59.9461,59.9731,4952.0
2015-10-30 11:15:00,66.62,66.63,66.59,66.63,6500.0,59.9641,59.9731,59.9371,59.9731,6500.0
2015-10-30 11:20:00,66.6,66.65,66.58,66.59,5700.0,59.9461,59.9911,59.9281,59.9371,5700.0
2015-10-30 11:25:00,66.6,66.64,66.58,66.61,7177.0,59.9461,59.9821,59.9281,59.9551,7177.0
2015-10-30 11:30:00,66.61,66.64,66.57,66.59,9323.0,59.9551,59.9821,59.9191,59.9371,9323.0
2015-10-30 11:35:00,66.59,66.62,66.57,66.62,7392.0,59.9371,59.9641,59.9191,59.9641,7392.0
2015-10-30 11:40:00,66.58,66.66,66.58,66.64,5706.0,59.9281,60.0001,59.9281,59.9821,5706.0
2015-10-30 11:45:00,66.63,66.73,66.61,66.73,8300.0,59.9731,60.0631,59.9551,60.0631,8300.0
2015-10-30 11:50:00,66.74,66.84,66.72,66.83,7146.0,60.0721,60.1621,60.0541,60.1531,7146.0
2015-10-30 11:55:00,66.8,66.88,66.8,66.86,4800.0,60.1261,60.1981,60.1261,60.1801,4800.0
2015-10-30 12:00:00,66.86,66.86,66.82,66.86,7000.0,60.1801,60.1801,60.1441,60.1801,7000.0
2015-10-30 12:05:00,66.85,66.87,66.83,66.87,8366.0,60.1711,60.1891,60.1531,60.1891,8366.0
2015-10-30 12:10:00,66.89,66.94,66.89,66.92,6423.0,60.2071,60.2521,60.2071,60.2341,6423.0
2015-10-30 12:15:00,66.9,66.96,66.9,66.91,1700.0,60.2161,60.2701,60.2161,60.2251,1700.0
2015-10-30 12:20:00,66.93,67.03,66.93,66.99,9245.0,60.2431,60.3331,60.2431,60.2971,9245.0
2015-10-30 12:25:00,67.0,67.02,66.95,66.96,2900.0,60.3061,60.3241,60.2611,60.2701,2900.0
2015-10-30 12:30:00,66.94,66.99,66.94,66.99,2545.0,60.2521,60.2971,60.2521,60.2971,2545.0
2015-10-30 12:35:00,67.0,67.01,66.98,67.0,4559.0,60.3061,60.3151,60.2881,60.3061,4559.0
2015-10-30 12:40:00,66.97,67.04,66.97,66.98,32700.0,60.2791,60.3421,60.2791,60.2881,32700.0
2015-10-30 12:45:00,67.0,67.03,66.98,67.01,7100.0,60.3061,60.3331,60.2881,60.3151,7100.0
2015-10-30 12:50:00,67.01,67.04,66.97,67.04,4027.0,60.3151,60.3421,60.2791,60.3421,4027.0
2015-10-30 12:55:00,67.05,67.14,67.0,67.06,34771.0,60.3512,60.4322,60.3061,60.3602,34771.0
2015-10-30 13:00:00,67.03,67.03,66.95,67.03,9346.0,60.3331,60.3331,60.2611,60.3331,9346.0
2015-10-30 13:05:00,67.03,67.06,66.97,67.06,7700.0,60.3331,60.3602,60.2791,60.3602,7700.0
2015-10-30 13:10:00,67.05,67.05,66.96,67.03,4405.0,60.3512,60.3512,60.2701,60.3331,4405.0
2015-10-30 13:15:00,67.04,67.05,66.99,67.0,5100.0,60.3421,60.3512,60.2971,60.3061,5100.0
2015-10-30 13:20:00,67.01,67.01,66.95,66.95,8041.0,60.3151,60.3151,60.2611,60.2611,8041.0
2015-10-30 13:25:00,66.95,67.01,66.93,67.01,8740.0,60.2611,60.3151,60.2431,60.3151,8740.0
2015-10-30 13:30:00,67.0,67.02,66.98,66.98,2746.0,60.3061,60.3241,60.2881,60.2881,2746.0
2015-10-30 13:35:00,66.99,67.01,66.95,66.95,7600.0,60.2971,60.3151,60.2611,60.2611,7600.0
2015-10-30 13:40:00,66.97,66.98,66.94,66.97,5000.0,60.2791,60.2881,60.2521,60.2791,5000.0
2015-10-30 13:45:00,66.98,67.02,66.97,67.01,6900.0,60.2881,60.3241,60.2791,60.3151,6900.0
2015-10-30 13:50:00,67.03,67.03,66.94,66.94,3000.0,60.3331,60.3331,60.2521,60.2521,3000.0
2015-10-30 13:55:00,66.95,66.98,66.93,66.95,6975.0,60.2611,60.2881,60.2431,60.2611,6975.0
2015-10-30 14:00:00,66.93,66.96,66.78,66.85,8500.0,60.2431,60.2701,60.1081,60.1711,8500.0
2015-10-30 14:05:00,66.8,66.81,66.68,66.73,7000.0,60.1261,60.1351,60.0181,60.0631,7000.0
2015-10-30 14:10:00,66.7,66.72,66.6,66.64,7446.0,60.0361,60.0541,59.9461,59.9821,7446.0
2015-10-30 14:15:00,66.66,66.67,66.63,66.67,6239.0,60.0001,60.0091,59.9731,60.0091,6239.0
2015-10-30 14:20:00,66.64,66.67,66.61,66.64,10212.0,59.9821,60.0091,59.9551,59.9821,10212.0
2015-10-30 14:25:00,66.62,66.64,66.49,66.49,8250.0,59.9641,59.9821,59.8471,59.8471,8250.0
2015-10-30 14:30:00,66.51,66.54,66.49,66.51,4100.0,59.8651,59.8921,59.8471,59.8651,4100.0
2015-10-30 14:35:00,66.5,66.57,66.47,66.57,6700.0,59.8561,59.9191,59.8291,59.9191,6700.0
2015-10-30 14:40:00,66.53,66.57,66.51,66.57,9634.0,59.8831,59.9191,59.8651,59.9191,9634.0
2015-10-30 14:45:00,66.56,66.68,66.56,66.64,9716.0,59.9101,60.0181,59.9101,59.9821,9716.0
2015-10-30 14:50:00,66.63,66.78,66.63,66.78,4701.0,59.9731,60.1081,59.9731,60.1081,4701.0
2015-10-30 14:55:00,66.8,66.82,66.74,66.74,16016.0,60.1261,60.1441,60.0721,60.0721,16016.0
2015-10-30 15:00:00,66.74,66.75,66.63,66.66,7789.0,60.0721,60.0811,59.9731,60.0001,7789.0
2015-10-30 15:05:00,66.64,66.65,66.6,66.63,8030.0,59.9821,59.9911,59.9461,59.9731,8030.0
2015-10-30 15:10:00,66.61,66.66,66.58,66.63,10064.0,59.9551,60.0001,59.9281,59.9731,10064.0
2015-10-30 15:15:00,66.63,66.67,66.62,66.66,11126.0,59.9731,60.0091,59.9641,60.0001,11126.0
2015-10-30 15:20:00,66.65,66.69,66.63,66.66,8123.0,59.9911,60.0271,59.9731,60.0001,8123.0
2015-10-30 15:25:00,66.64,66.82,66.64,66.76,45188.0,59.9821,60.1441,59.9821,60.0901,45188.0
2015-10-30 15:30:00,66.76,66.84,66.72,66.82,23483.0,60.0901,60.1621,60.0541,60.1441,23483.0
2015-10-30 15:35:00,66.83,66.86,66.79,66.84,17677.0,60.1531,60.1801,60.1171,60.1621,17677.0
2015-10-30 15:40:00,66.83,66.88,66.79,66.88,65969.0,60.1531,60.1981,60.1171,60.1981,65969.0
2015-10-30 15:45:00,66.88,67.03,66.88,67.0,38090.0,60.1981,60.3331,60.1981,60.3061,38090.0
2015-10-30 15:50:00,67.0,67.03,66.98,67.02,45518.0,60.3061,60.3331,60.2881,60.3241,45518.0
2015-10-30 15:55:00,67.03,67.05,66.97,67.0,77090.0,60.3331,60.3512,60.2791,60.3061,77090.0
2015-11-02 09:30:00,67.96,69.08,67.95,68.24,53811.0,61.1702,62.1783,61.1612,61.4223,53811.0
2015-11-02 09:35:00,68.25,68.7,68.18,68.65,61058.0,61.4313,61.8363,61.3683,61.7913,61058.0
2015-11-02 09:40:00,68.66,68.97,68.62,68.88,37974.0,61.8003,62.0793,61.7643,61.9983,37974.0
2015-11-02 09:45:00,68.9,69.5,68.9,69.35,48487.0,62.0163,62.5564,62.0163,62.4214,48487.0
2015-11-02 09:50:00,69.38,69.48,69.09,69.11,40746.0,62.4484,62.5384,62.1873,62.2053,40746.0
2015-11-02 09:55:00,69.06,69.06,68.69,68.79,29670.0,62.1603,62.1603,61.8273,61.9173,29670.0
2015-11-02 10:00:00,68.81,69.23,68.79,69.17,19866.0,61.9353,62.3134,61.9173,62.2593,19866.0
2015-11-02 10:05:00,69.22,69.31,69.04,69.06,15876.0,62.3043,62.3854,62.1423,62.1603,15876.0
2015-11-02 10:10:00,69.04,69.89,68.99,69.84,42062.0,62.1423,62.9074,62.0973,62.8624,42062.0
2015-11-02 10:15:00,69.87,70.0,69.57,69.91,37854.0,62.8894,63.0064,62.6194,62.9254,37854.0
2015-11-02 10:20:00,69.89,70.14,69.73,70.12,25385.0,62.9074,63.1324,62.7634,63.1144,25385.0
2015-11-02 10:25:00,70.12,70.26,69.99,70.19,30944.0,63.1144,63.2404,62.9974,63.1774,30944.0
2015-11-02 10:30:00,70.2,70.2,69.7,69.97,40747.0,63.1864,63.1864,62.7364,62.9794,40747.0
2015-11-02 10:35:00,69.94,70.35,69.89,70.17,38795.0,62.9524,63.3215,62.9074,63.1594,38795.0
2015-11-02 10:40:00,70.15,70.17,69.96,69.98,11812.0,63.1414,63.1594,62.9704,62.9884,11812.0
2015-11-02 10:45:00,69.98,70.29,69.97,70.04,41473.0,62.9884,63.2674,62.9794,63.0424,41473.0
2015-11-02 10:50:00,69.98,70.06,69.94,70.05,5820.0,62.9884,63.0604,62.9524,63.0514,5820.0
2015-11-02 10:55:00,70.01,70.01,69.81,69.94,8871.0,63.0154,63.0154,62.8354,62.9524,8871.0
2015-11-02 11:00:00,69.97,70.0,69.9,70.0,4360.0,62.9794,63.0064,62.9164,63.0064,4360.0
2015-11-02 11:05:00,70.0,70.29,70.0,70.23,8960.0,63.0064,63.2674,63.0064,63.2134,8960.0
2015-11-02 11:10:00,70.23,70.28,70.18,70.2,13069.0,63.2134,63.2584,63.1684,63.1864,13069.0
2015-11-02 11:15:00,70.2,70.2,70.09,70.12,8307.0,63.1864,63.1864,63.0874,63.1144,8307.0
2015-11-02 11:20:00,70.11,70.5,70.1,70.45,25461.0,63.1054,63.4565,63.0964,63.4115,25461.0
2015-11-02 11:25:00,70.49,70.7,70.32,70.43,22777.0,63.4475,63.6365,63.2945,63.3935,22777.0
2015-11-02 11:30:00,70.41,70.41,70.29,70.33,6800.0,63.3755,63.3755,63.2674,63.3035,6800.0
2015-11-02 11:35:00,70.32,70.5,70.3,70.5,7168.0,63.2945,63.4565,63.2764,63.4565,7168.0
2015-11-02 11:40:00,70.45,70.47,70.08,70.08,8236.0,63.4115,63.4295,63.0784,63.0784,8236.0
2015-11-02 11:45:00,70.08,70.08,69.88,69.96,8450.0,63.0784,63.0784,62.8984,62.9704,8450.0
2015-11-02 11:50:00,69.95,70.11,69.95,70.11,4300.0,62.9614,63.1054,62.9614,63.1054,4300.0
2015-11-02 11:55:00,70.11,70.27,70.07,70.13,10396.0,63.1054,63.2494,63.0694,63.1234,10396.0
2015-11-02 12:00:00,70.14,70.14,69.96,69.96,14486.0,63.1324,63.1324,62.9704,62.9704,14486.0
2015-11-02 12:05:00,69.96,70.0,69.91,70.0,3850.0,62.9704,63.0064,62.9254,63.0064,3850.0
2015-11-02 12:10:00,70.0,70.22,70.0,70.13,13200.0,63.0064,63.2044,63.0064,63.1234,13200.0
2015-11-02 12:15:00,70.18,70.34,70.18,70.27,6300.0,63.1684,63.3125,63.1684,63.2494,6300.0
2015-11-02 12:20:00,70.3,70.3,70.06,70.1,8800.0,63.2764,63.2764,63.0604,63.0964,8800.0
2015-11-02 12:25:00,70.13,70.14,70.0,70.0,2300.0,63.1234,63.1324,63.0064,63.0064,2300.0
2015-11-02 12:30:00,70.01,70.25,70.0,70.25,35817.0,63.0154,63.2314,63.0064,63.2314,35817.0
2015-11-02 12:35:00,70.24,70.34,70.19,70.24,7428.0,63.2224,63.3125,63.1774,63.2224,7428.0
2015-11-02 12:40:00,70.25,70.26,70.16,70.19,10800.0,63.2314,63.2404,63.1504,63.1774,10800.0
2015-11-02 12:45:00,70.18,70.21,70.15,70.18,15184.0,63.1684,63.1954,63.1414,63.1684,15184.0
2015-11-02 12:50:00,70.18,70.19,70.11,70.12,84251.0,63.1684,63.1774,63.1054,63.1144,84251.0
2015-11-02 12:55:00,70.14,70.21,70.09,70.2,52181.0,63.1324,63.1954,63.0874,63.1864,52181.0
2015-11-02 13:00:00,70.14,70.25,70.14,70.24,145332.0,63.1324,63.2314,63.1324,63.2224,145332.0
2015-11-02 13:05:00,70.25,70.25,70.21,70.22,11420.0,63.2314,63.2314,63.1954,63.2044,11420.0
2015-11-02 13:10:00,70.2,70.36,70.15,70.36,43952.0,63.1864,63.3305,63.1414,63.3305,43952.0
2015-11-02 13:15:00,70.34,70.87,70.34,70.82,31447.0,63.3125,63.7895,63.3125,63.7445,31447.0
2015-11-02 13:20:00,70.84,71.13,70.74,70.89,27846.0,63.7625,64.0235,63.6725,63.8075,27846.0
2015-11-02 13:25:00,70.87,70.91,70.61,70.67,22613.0,63.7895,63.8255,63.5555,63.6095,22613.0
2015-11-02 13:30:00,70.63,70.69,70.56,70.6,27948.0,63.5735,63.6275,63.5105,63.5465,27948.0
2015-11-02 13:35:00,70.57,70.78,70.55,70.75,12369.0,63.5195,63.7085,63.5015,63.6815,12369.0
2015-11-02 13:40:00,70.77,71.02,70.69,70.99,28617.0,63.6995,63.9245,63.6275,63.8975,28617.0
2015-11-02 13:45:00,71.01,71.03,70.75,70.85,51989.0,63.9155,63.9335,63.6815,63.7715,51989.0
2015-11-02 13:50:00,70.82,70.82,70.5,70.5,16772.0,63.7445,63.7445,63.4565,63.4565,16772.0
2015-11-02 13:55:00,70.48,70.72,70.48,70.69,7423.0,63.4385,63.6545,63.4385,63.6275,7423.0
2015-11-02 14:00:00,70.68,70.81,70.66,70.81,4124.0,63.6185,63.7355,63.6005,63.7355,4124.0
2015-11-02 14:05:00,70.86,70.86,70.74,70.81,15780.0,63.7805,63.7805,63.6725,63.7355,15780.0
2015-11-02 14:10:00,70.8,70.96,70.78,70.9,13150.0,63.7265,63.8705,63.7085,63.8165,13150.0
2015-11-02 14:15:00,70.9,70.9,70.82,70.89,5876.0,63.8165,63.8165,63.7445,63.8075,5876.0
2015-11-02 14:20:00,70.91,70.95,70.84,70.85,4400.0,63.8255,63.8615,63.7625,63.7715,4400.0
2015-11-02 14:25:00,70.84,70.88,70.82,70.85,6599.0,63.7625,63.7985,63.7445,63.7715,6599.0
2015-11-02 14:30:00,70.86,70.88,70.71,70.74,11380.0,63.7805,63.7985,63.6455,63.6725,11380.0
2015-11-02 14:35:00,70.73,70.76,70.6,70.65,11397.0,63.6635,63.6905,63.5465,63.5915,11397.0
2015-11-02 14:40:00,70.66,70.75,70.65,70.73,12786.0,63.6005,63.6815,63.5915,63.6635,12786.0
2015-11-02 14:45:00,70.73,70.8,70.72,70.76,8222.0,63.6635,63.7265,63.6545,63.6905,8222.0
2015-11-02 14:50:00,70.77,70.87,70.72,70.79,14209.0,63.6995,63.7895,63.6545,63.7175,14209.0
2015-11-02 14:55:00,70.81,70.98,70.81,70.91,11500.0,63.7355,63.8885,63.7355,63.8255,11500.0
2015-11-02 15:00:00,70.9,70.93,70.85,70.89,20112.0,63.8165,63.8435,63.7715,63.8075,20112.0
2015-11-02 15:05:00,70.92,70.92,70.85,70.88,9162.0,63.8345,63.8345,63.7715,63.7985,9162.0
2015-11-02 15:10:00,70.88,70.96,70.87,70.92,13200.0,63.7985,63.8705,63.7895,63.8345,13200.0
2015-11-02 15:15:00,70.92,71.08,70.92,70.97,31389.0,63.8345,63.9785,63.8345,63.8795,31389.0
2015-11-02 15:20:00,70.98,70.99,70.93,70.98,12341.0,63.8885,63.8975,63.8435,63.8885,12341.0
2015-11-02 15:25:00,70.98,71.01,70.97,70.97,18321.0,63.8885,63.9155,63.8795,63.8795,18321.0
2015-11-02 15:30:00,70.96,71.04,70.95,70.97,27656.0,63.8705,63.9425,63.8615,63.8795,27656.0
2015-11-02 15:35:00,70.96,70.98,70.94,70.95,22793.0,63.8705,63.8885,63.8525,63.8615,22793.0
2015-11-02 15:40:00,70.95,71.13,70.95,71.13,30311.0,63.8615,64.0235,63.8615,64.0235,30311.0
2015-11-02 15:45:00,71.12,71.21,70.96,70.97,38409.0,64.0145,64.0955,63.8705,63.8795,38409.0
2015-11-02 15:50:00,70.98,71.12,70.98,71.1,49410.0,63.8885,64.0145,63.8885,63.9965,49410.0
2015-11-02 15:55:00,71.1,71.11,71.0,71.05,68797.0,63.9965,64.0055,63.9065,63.9515,68797.0
2015-11-03 09:30:00,71.01,71.03,70.5,70.5,10598.0,63.9155,63.9335,63.4565,63.4565,10598.0
2015-11-03 09:35:00,70.49,70.51,70.26,70.47,12535.0,63.4475,63.4655,63.2404,63.4295,12535.0
2015-11-03 09:40:00,70.48,70.52,70.13,70.21,11900.0,63.4385,63.4745,63.1234,63.1954,11900.0
2015-11-03 09:45:00,70.08,70.17,70.03,70.15,4500.0,63.0784,63.1594,63.0334,63.1414,4500.0
2015-11-03 09:50:00,70.14,70.15,69.96,69.96,8989.0,63.1324,63.1414,62.9704,62.9704,8989.0
2015-11-03 09:55:00,70.02,70.05,69.95,70.05,4859.0,63.0244,63.0514,62.9614,63.0514,4859.0
2015-11-03 10:00:00,70.05,70.11,69.99,70.11,10752.0,63.0514,63.1054,62.9974,63.1054,10752.0
2015-11-03 10:05:00,70.08,70.12,70.02,70.09,9426.0,63.0784,63.1144,63.0244,63.0874,9426.0
2015-11-03 10:10:00,70.07,70.23,70.07,70.23,20370.0,63.0694,63.2134,63.0694,63.2134,20370.0
2015-11-03 10:15:00,70.23,70.47,70.23,70.37,12952.0,63.2134,63.4295,63.2134,63.3395,12952.0
2015-11-03 10:20:00,70.37,70.42,70.32,70.34,16007.0,63.3395,63.3845,63.2945,63.3125,16007.0
2015-11-03 10:25:00,70.34,70.4,70.25,70.25,6800.0,63.3125,63.3665,63.2314,63.2314,6800.0
2015-11-03 10:30:00,70.25,70.39,70.24,70.32,9616.0,63.2314,63.3575,63.2224,63.2945,9616.0
2015-11-03 10:35:00,70.32,70.38,70.25,70.25,13538.0,63.2945,63.3485,63.2314,63.2314,13538.0
2015-11-03 10:40:00,70.25,70.34,70.25,70.29,30652.0,63.2314,63.3125,63.2314,63.2674,30652.0
2015-11-03 10:45:00,70.29,70.34,70.23,70.31,11413.0,63.2674,63.3125,63.2134,63.2854,11413.0
2015-11-03 10:50:00,70.3,70.34,70.28,70.32,19550.0,63.2764,63.3125,63.2584,63.2945,19550.0
2015-11-03 10:55:00,70.34,70.48,70.27,70.42,28500.0,63.3125,63.4385,63.2494,63.3845,28500.0
2015-11-03 11:00:00,70.41,70.42,70.28,70.35,24940.0,63.3755,63.3845,63.2584,63.3215,24940.0
2015-11-03 11:05:00,70.34,70.53,70.31,70.53,3900.0,63.3125,63.4835,63.2854,63.4835,3900.0
2015-11-03 11:10:00,70.51,70.59,70.47,70.59,14497.0,63.4655,63.5375,63.4295,63.5375,14497.0
2015-11-03 11:15:00,70.6,70.6,70.46,70.46,36542.0,63.5465,63.5465,63.4205,63.4205,36542.0
2015-11-03 11:20:00,70.45,70.5,70.35,70.5,3500.0,63.4115,63.4565,63.3215,63.4565,3500.0
2015-11-03 11:25:00,70.5,70.5,70.46,70.49,7133.0,63.4565,63.4565,63.4205,63.4475,7133.0
2015-11-03 11:30:00,70.54,70.56,70.46,70.46,7000.0,63.4925,63.5105,63.4205,63.4205,7000.0
2015-11-03 11:35:00,70.45,70.51,70.43,70.49,13272.0,63.4115,63.4655,63.3935,63.4475,13272.0
2015-11-03 11:40:00,70.49,70.5,70.45,70.49,4809.0,63.4475,63.4565,63.4115,63.4475,4809.0
2015-11-03 11:45:00,70.5,70.5,70.45,70.47,8900.0,63.4565,63.4565,63.4115,63.4295,8900.0
2015-11-03 11:50:00,70.47,70.51,70.44,70.48,17900.0,63.4295,63.4655,63.4025,63.4385,17900.0
2015-11-03 11:55:00,70.5,70.5,70.44,70.46,8245.0,63.4565,63.4565,63.4025,63.4205,8245.0
2015-11-03 12:00:00,70.47,70.5,70.4,70.4,12102.0,63.4295,63.4565,63.3665,63.3665,12102.0
2015-11-03 12:05:00,70.37,70.39,70.27,70.3,5400.0,63.3395,63.3575,63.2494,63.2764,5400.0
2015-11-03 12:10:00,70.28,70.3,70.19,70.22,10023.0,63.2584,63.2764,63.1774,63.2044,10023.0
2015-11-03 12:15:00,70.22,70.28,70.19,70.26,9920.0,63.2044,63.2584,63.1774,63.2404,9920.0
2015-11-03 12:20:00,70.28,70.43,70.25,70.4,10300.0,63.2584,63.3935,63.2314,63.3665,10300.0
2015-11-03 12:25:00,70.39,70.49,70.38,70.46,11251.0,63.3575,63.4475,63.3485,63.4205,11251.0
2015-11-03 12:30:00,70.44,70.45,70.36,70.42,7338.0,63.4025,63.4115,63.3305,63.3845,7338.0
2015-11-03 12:35:00,70.41,70.46,70.4,70.44,5300.0,63.3755,63.4205,63.3665,63.4025,5300.0
2015-11-03 12:40:00,70.42,70.42,70.27,70.27,2300.0,63.3845,63.3845,63.2494,63.2494,2300.0
2015-11-03 12:45:00,70.26,70.3,70.25,70.3,5725.0,63.2404,63.2764,63.2314,63.2764,5725.0
2015-11-03 12:50:00,70.3,70.3,70.24,70.24,2400.0,63.2764,63.2764,63.2224,63.2224,2400.0
2015-11-03 12:55:00,70.24,70.25,70.21,70.21,5827.0,63.2224,63.2314,63.1954,63.1954,5827.0
2015-11-03 13:00:00,70.2,70.3,70.2,70.3,16537.0,63.1864,63.2764,63.1864,63.2764,16537.0
2015-11-03 13:05:00,70.3,70.33,70.22,70.22,6701.0,63.2764,63.3035,63.2044,63.2044,6701.0
2015-11-03 13:10:00,70.21,70.22,70.15,70.19,5761.0,63.1954,63.2044,63.1414,63.1774,5761.0
2015-11-03 13:15:00,70.18,70.23,70.18,70.23,4200.0,63.1684,63.2134,63.1684,63.2134,4200.0
2015-11-03 13:20:00,70.26,70.31,70.26,70.29,7800.0,63.2404,63.2854,63.2404,63.2674,7800.0
2015-11-03 13:25:00,70.27,70.28,70.2,70.2,11423.0,63.2494,63.2584,63.1864,63.1864,11423.0
2015-11-03 13:30:00,70.19,70.2,70.14,70.19,11301.0,63.1774,63.1864,63.1324,63.1774,11301.0
2015-11-03 13:35:00,70.18,70.22,70.17,70.21,14470.0,63.1684,63.2044,63.1594,63.1954,14470.0
2015-11-03 13:40:00,70.21,70.31,70.18,70.3,18153.0,63.1954,63.2854,63.1684,63.2764,18153.0
2015-11-03 13:45:00,70.3,70.33,70.27,70.32,5250.0,63.2764,63.3035,63.2494,63.2945,5250.0
2015-11-03 13:50:00,70.32,70.33,70.28,70.31,8000.0,63.2945,63.3035,63.2584,63.2854,8000.0
2015-11-03 13:55:00,70.3,70.32,70.2,70.2,6245.0,63.2764,63.2945,63.1864,63.1864,6245.0
2015-11-03 14:00:00,70.21,70.27,70.21,70.25,6445.0,63.1954,63.2494,63.1954,63.2314,6445.0
2015-11-03 14:05:00,70.25,70.28,70.24,70.26,7490.0,63.2314,63.2584,63.2224,63.2404,7490.0
2015-11-03 14:10:00,70.25,70.26,70.18,70.21,21446.0,63.2314,63.2404,63.1684,63.1954,21446.0
2015-11-03 14:15:00,70.22,70.27,70.19,70.25,15239.0,63.2044,63.2494,63.1774,63.2314,15239.0
2015-11-03 14:20:00,70.25,70.25,70.21,70.21,18459.0,63.2314,63.2314,63.1954,63.1954,18459.0
2015-11-03 14:25:00,70.21,70.26,70.21,70.25,10125.0,63.1954,63.2404,63.1954,63.2314,10125.0
2015-11-03 14:30:00,70.24,70.31,70.23,70.31,11346.0,63.2224,63.2854,63.2134,63.2854,11346.0
2015-11-03 14:35:00,70.27,70.28,70.2,70.23,4497.0,63.2494,63.2584,63.1864,63.2134,4497.0
2015-11-03 14:40:00,70.22,70.22,70.13,70.15,10453.0,63.2044,63.2044,63.1234,63.1414,10453.0
2015-11-03 14:45:00,70.13,70.25,70.13,70.25,3564.0,63.1234,63.2314,63.1234,63.2314,3564.0
2015-11-03 14:50:00,70.29,70.33,70.25,70.28,7350.0,63.2674,63.3035,63.2314,63.2584,7350.0
2015-11-03 14:55:00,70.31,70.33,70.28,70.29,16143.0,63.2854,63.3035,63.2584,63.2674,16143.0
2015-11-03 15:00:00,70.29,70.31,70.23,70.29,12620.0,63.2674,63.2854,63.2134,63.2674,12620.0
2015-11-03 15:05:00,70.3,70.31,70.27,70.29,45570.0,63.2764,63.2854,63.2494,63.2674,45570.0
2015-11-03 15:10:00,70.29,70.33,70.29,70.32,9265.0,63.2674,63.3035,63.2674,63.2945,9265.0
2015-11-03 15:15:00,70.32,70.32,70.24,70.28,43753.0,63.2945,63.2945,63.2224,63.2584,43753.0
2015-11-03 15:20:00,70.29,70.29,70.24,70.28,11817.0,63.2674,63.2674,63.2224,63.2584,11817.0
2015-11-03 15:25:00,70.28,70.3,70.22,70.23,11872.0,63.2584,63.2764,63.2044,63.2134,11872.0
2015-11-03 15:30:00,70.24,70.26,70.23,70.23,44144.0,63.2224,63.2404,63.2134,63.2134,44144.0
2015-11-03 15:35:00,70.23,70.24,70.15,70.18,19314.0,63.2134,63.2224,63.1414,63.1684,19314.0
2015-11-03 15:40:00,70.2,70.21,70.18,70.19,17213.0,63.1864,63.1954,63.1684,63.1774,17213.0
2015-11-03 15:45:00,70.2,70.21,70.16,70.19,53772.0,63.1864,63.1954,63.1504,63.1774,53772.0
2015-11-03 15:50:00,70.18,70.25,70.18,70.22,36796.0,63.1684,63.2314,63.1684,63.2044,36796.0
2015-11-03 15:55:00,70.22,70.25,70.2,70.24,77005.0,63.2044,63.2314,63.1864,63.2224,77005.0
2015-11-04 09:30:00,70.35,70.53,70.35,70.52,4630.0,63.3215,63.4835,63.3215,63.4745,4630.0
2015-11-04 09:35:00,70.53,70.7,70.34,70.34,8906.0,63.4835,63.6365,63.3125,63.3125,8906.0
2015-11-04 09:40:00,70.29,70.4,70.26,70.4,3480.0,63.2674,63.3665,63.2404,63.3665,3480.0
2015-11-04 09:45:00,70.38,70.53,70.36,70.36,11150.0,63.3485,63.4835,63.3305,63.3305,11150.0
2015-11-04 09:50:00,70.29,70.35,70.28,70.35,1500.0,63.2674,63.3215,63.2584,63.3215,1500.0
2015-11-04 09:55:00,70.33,70.35,70.24,70.31,3100.0,63.3035,63.3215,63.2224,63.2854,3100.0
2015-11-04 10:00:00,70.21,70.37,70.2,70.33,10722.0,63.1954,63.3395,63.1864,63.3035,10722.0
2015-11-04 10:05:00,70.36,70.36,70.31,70.35,5786.0,63.3305,63.3305,63.2854,63.3215,5786.0
2015-11-04 10:10:00,70.31,70.31,70.22,70.23,2000.0,63.2854,63.2854,63.2044,63.2134,2000.0
2015-11-04 10:15:00,70.23,70.3,70.19,70.24,8917.0,63.2134,63.2764,63.1774,63.2224,8917.0
2015-11-04 10:20:00,70.24,70.27,70.14,70.21,4104.0,63.2224,63.2494,63.1324,63.1954,4104.0
2015-11-04 10:25:00,70.2,70.23,70.05,70.05,30214.0,63.1864,63.2134,63.0514,63.0514,30214.0
2015-11-04 10:30:00,70.07,70.19,70.05,70.18,14476.0,63.0694,63.1774,63.0514,63.1684,14476.0
2015-11-04 10:35:00,70.15,70.18,70.07,70.07,14596.0,63.1414,63.1684,63.0694,63.0694,14596.0
2015-11-04 10:40:00,70.04,70.04,69.89,69.97,4200.0,63.0424,63.0424,62.9074,62.9794,4200.0
2015-11-04 10:45:00,70.01,70.11,69.99,70.11,5200.0,63.0154,63.1054,62.9974,63.1054,5200.0
2015-11-04 10:50:00,70.13,70.13,70.0,70.0,820.0,63.1234,63.1234,63.0064,63.0064,820.0
2015-11-04 10:55:00,70.0,70.06,69.93,69.94,9667.0,63.0064,63.0604,62.9434,62.9524,9667.0
2015-11-04 11:00:00,69.93,69.93,69.87,69.9,5293.0,62.9434,62.9434,62.8894,62.9164,5293.0
2015-11-04 11:05:00,69.91,69.92,69.81,69.91,7250.0,62.9254,62.9344,62.8354,62.9254,7250.0
2015-11-04 11:10:00,69.87,70.09,69.87,69.95,24650.0,62.8894,63.0874,62.8894,62.9614,24650.0
2015-11-04 11:15:00,69.95,70.06,69.94,70.02,128831.0,62.9614,63.0604,62.9524,63.0244,128831.0
2015-11-04 11:20:00,70.02,70.05,69.95,70.01,34411.0,63.0244,63.0514,62.9614,63.0154,34411.0
2015-11-04 11:25:00,70.0,70.0,69.89,69.89,9481.0,63.0064,63.0064,62.9074,62.9074,9481.0
2015-11-04 11:30:00,69.9,69.96,69.9,69.96,3229.0,62.9164,62.9704,62.9164,62.9704,3229.0
2015-11-04 11:35:00,69.92,70.07,69.91,69.99,10977.0,62.9344,63.0694,62.9254,62.9974,10977.0
2015-11-04 11:40:00,69.97,70.0,69.93,69.96,6612.0,62.9794,63.0064,62.9434,62.9704,6612.0
2015-11-04 11:45:00,69.97,70.04,69.91,70.0,7294.0,62.9794,63.0424,62.9254,63.0064,7294.0
2015-11-04 11:50:00,70.0,70.0,69.95,69.96,2832.0,63.0064,63.0064,62.9614,62.9704,2832.0
2015-11-04 11:55:00,69.96,69.97,69.91,69.93,7490.0,62.9704,62.9794,62.9254,62.9434,7490.0
2015-11-04 12:00:00,69.93,70.01,69.87,70.0,9789.0,62.9434,63.0154,62.8894,63.0064,9789.0
2015-11-04 12:05:00,70.0,70.04,69.97,69.99,19655.0,63.0064,63.0424,62.9794,62.9974,19655.0
2015-11-04 12:10:00,70.0,70.01,69.98,70.0,10214.0,63.0064,63.0154,62.9884,63.0064,10214.0
2015-11-04 12:15:00,70.0,70.0,69.96,69.96,4400.0,63.0064,63.0064,62.9704,62.9704,4400.0
2015-11-04 12:20:00,69.98,70.0,69.95,69.99,6406.0,62.9884,63.0064,62.9614,62.9974,6406.0
2015-11-04 12:25:00,69.97,70.01,69.96,69.96,3700.0,62.9794,63.0154,62.9704,62.9704,3700.0
2015-11-04 12:30:00,69.94,69.96,69.87,69.87,3033.0,62.9524,62.9704,62.8894,62.8894,3033.0
2015-11-04 12:35:00,69.89,69.96,69.89,69.89,2644.0,62.9074,62.9704,62.9074,62.9074,2644.0
2015-11-04 12:40:00,69.89,70.0,69.87,69.95,5162.0,62.9074,63.0064,62.8894,62.9614,5162.0
2015-11-04 12:45:00,69.99,70.02,69.95,69.95,5478.0,62.9974,63.0244,62.9614,62.9614,5478.0
2015-11-04 12:50:00,69.95,69.96,69.88,69.9,5314.0,62.9614,62.9704,62.8984,62.9164,5314.0
2015-11-04 12:55:00,69.94,70.01,69.91,70.0,5144.0,62.9524,63.0154,62.9254,63.0064,5144.0
2015-11-04 13:00:00,70.0,70.01,69.89,69.89,4905.0,63.0064,63.0154,62.9074,62.9074,4905.0
2015-11-04 13:05:00,69.91,69.91,69.81,69.81,4444.0,62.9254,62.9254,62.8354,62.8354,4444.0
2015-11-04 13:10:00,69.81,69.82,69.73,69.74,6816.0,62.8354,62.8444,62.7634,62.7724,6816.0
2015-11-04 13:15:00,69.74,69.75,69.69,69.69,7542.0,62.7724,62.7814,62.7274,62.7274,7542.0
2015-11-04 13:20:00,69.69,69.72,69.66,69.7,3650.0,62.7274,62.7544,62.7004,62.7364,3650.0
2015-11-04 13:25:00,69.73,69.77,69.72,69.72,6988.0,62.7634,62.7994,62.7544,62.7544,6988.0
2015-11-04 13:30:00,69.73,69.77,69.68,69.68,11075.0,62.7634,62.7994,62.7184,62.7184,11075.0
2015-11-04 13:35:00,69.69,69.72,69.68,69.72,3285.0,62.7274,62.7544,62.7184,62.7544,3285.0
2015-11-04 13:40:00,69.74,69.74,69.65,69.65,7488.0,62.7724,62.7724,62.6914,62.6914,7488.0
2015-11-04 13:45:00,69.66,69.66,69.59,69.6,5578.0,62.7004,62.7004,62.6374,62.6464,5578.0
2015-11-04 13:50:00,69.6,69.71,69.59,69.68,6653.0,62.6464,62.7454,62.6374,62.7184,6653.0
2015-11-04 13:55:00,69.67,69.69,69.66,69.69,2402.0,62.7094,62.7274,62.7004,62.7274,2402.0
2015-11-04 14:00:00,69.7,69.76,69.65,69.76,7247.0,62.7364,62.7904,62.6914,62.7904,7247.0
2015-11-04 14:05:00,69.78,69.82,69.72,69.73,12186.0,62.8084,62.8444,62.7544,62.7634,12186.0
2015-11-04 14:10:00,69.73,69.76,69.71,69.73,8549.0,62.7634,62.7904,62.7454,62.7634,8549.0
2015-11-04 14:15:00,69.73,69.75,69.71,69.71,5630.0,62.7634,62.7814,62.7454,62.7454,5630.0
2015-11-04 14:20:00,69.71,69.75,69.61,69.61,8949.0,62.7454,62.7814,62.6554,62.6554,8949.0
2015-11-04 14:25:00,69.62,69.63,69.6,69.63,3400.0,62.6644,62.6734,62.6464,62.6734,3400.0
2015-11-04 14:30:00,69.63,69.73,69.62,69.68,10115.0,62.6734,62.7634,62.6644,62.7184,10115.0
2015-11-04 14:35:00,69.67,69.71,69.65,69.65,8182.0,62.7094,62.7454,62.6914,62.6914,8182.0
2015-11-04 14:40:00,69.66,69.67,69.61,69.63,4729.0,62.7004,62.7094,62.6554,62.6734,4729.0
2015-11-04 14:45:00,69.64,69.65,69.58,69.6,6195.0,62.6824,62.6914,62.6284,62.6464,6195.0
2015-11-04 14:50:00,69.61,69.63,69.52,69.56,8293.0,62.6554,62.6734,62.5744,62.6104,8293.0
2015-11-04 14:55:00,69.58,69.58,69.52,69.54,6344.0,62.6284,62.6284,62.5744,62.5924,6344.0
2015-11-04 15:00:00,69.55,69.55,69.42,69.46,8704.0,62.6014,62.6014,62.4844,62.5204,8704.0
2015-11-04 15:05:00,69.47,69.53,69.46,69.53,12769.0,62.5294,62.5834,62.5204,62.5834,12769.0
2015-11-04 15:10:00,69.53,69.53,69.45,69.48,11715.0,62.5834,62.5834,62.5114,62.5384,11715.0
2015-11-04 15:15:00,69.49,69.54,69.46,69.49,11684.0,62.5474,62.5924,62.5204,62.5474,11684.0
2015-11-04 15:20:00,69.49,69.59,69.49,69.59,13012.0,62.5474,62.6374,62.5474,62.6374,13012.0
2015-11-04 15:25:00,69.61,69.61,69.54,69.55,13100.0,62.6554,62.6554,62.5924,62.6014,13100.0
2015-11-04 15:30:00,69.52,69.52,69.45,69.45,12800.0,62.5744,62.5744,62.5114,62.5114,12800.0
2015-11-04 15:35:00,69.44,69.44,69.36,69.4,11009.0,62.5024,62.5024,62.4304,62.4664,11009.0
2015-11-04 15:40:00,69.4,69.47,69.29,69.29,17468.0,62.4664,62.5294,62.3674,62.3674,17468.0
2015-11-04 15:45:00,69.3,69.39,69.3,69.34,18720.0,62.3764,62.4574,62.3764,62.4124,18720.0
2015-11-04 15:50:00,69.35,69.41,69.27,69.31,24914.0,62.4214,62.4754,62.3494,62.3854,24914.0
2015-11-04 15:55:00,69.32,69.5,69.32,69.5,38361.0,62.3944,62.5564,62.3944,62.5564,38361.0
2015-11-05 09:30:00,69.53,69.93,69.53,69.93,3881.0,62.5834,62.9434,62.5834,62.9434,3881.0
2015-11-05 09:35:00,69.81,69.95,69.81,69.91,2336.0,62.8354,62.9614,62.8354,62.9254,2336.0
2015-11-05 09:40:00,69.87,69.91,69.79,69.82,2058.0,62.8894,62.9254,62.8174,62.8444,2058.0
2015-11-05 09:45:00,69.82,69.94,69.8,69.85,2400.0,62.8444,62.9524,62.8264,62.8714,2400.0
2015-11-05 09:50:00,69.91,69.95,69.84,69.89,3802.0,62.9254,62.9614,62.8624,62.9074,3802.0
2015-11-05 09:55:00,69.87,70.1,69.86,70.02,9460.0,62.8894,63.0964,62.8804,63.0244,9460.0
2015-11-05 10:00:00,70.02,70.02,69.85,69.87,8324.0,63.0244,63.0244,62.8714,62.8894,8324.0
2015-11-05 10:05:00,69.82,69.82,69.68,69.72,7274.0,62.8444,62.8444,62.7184,62.7544,7274.0
2015-11-05 10:10:00,69.76,69.76,69.48,69.5,31878.0,62.7904,62.7904,62.5384,62.5564,31878.0
2015-11-05 10:15:00,69.46,69.57,69.37,69.37,5200.0,62.5204,62.6194,62.4394,62.4394,5200.0
2015-11-05 10:20:00,69.38,69.48,69.33,69.47,3635.0,62.4484,62.5384,62.4034,62.5294,3635.0
2015-11-05 10:25:00,69.46,69.46,69.33,69.33,3579.0,62.5204,62.5204,62.4034,62.4034,3579.0
2015-11-05 10:30:00,69.31,69.35,69.25,69.27,15234.0,62.3854,62.4214,62.3314,62.3494,15234.0
2015-11-05 10:35:00,69.29,69.31,69.29,69.3,1111.0,62.3674,62.3854,62.3674,62.3764,1111.0
2015-11-05 10:40:00,69.26,69.31,69.23,69.27,5226.0,62.3404,62.3854,62.3134,62.3494,5226.0
2015-11-05 10:45:00,69.27,69.27,69.18,69.18,3300.0,62.3494,62.3494,62.2683,62.2683,3300.0
2015-11-05 10:50:00,69.18,69.27,69.16,69.23,7500.0,62.2683,62.3494,62.2503,62.3134,7500.0
2015-11-05 10:55:00,69.25,69.27,69.22,69.27,2975.0,62.3314,62.3494,62.3043,62.3494,2975.0
2015-11-05 11:00:00,69.28,69.3,69.23,69.26,8387.0,62.3584,62.3764,62.3134,62.3404,8387.0
2015-11-05 11:05:00,69.25,69.25,69.16,69.2,5371.0,62.3314,62.3314,62.2503,62.2863,5371.0
2015-11-05 11:10:00,69.18,69.18,68.97,69.16,23005.0,62.2683,62.2683,62.0793,62.2503,23005.0
2015-11-05 11:15:00,69.16,69.21,69.13,69.2,10114.0,62.2503,62.2953,62.2233,62.2863,10114.0
2015-11-05 11:20:00,69.2,69.27,69.19,69.23,7250.0,62.2863,62.3494,62.2773,62.3134,7250.0
2015-11-05 11:25:00,69.23,69.24,69.17,69.17,10450.0,62.3134,62.3224,62.2593,62.2593,10450.0
2015-11-05 11:30:00,69.18,69.21,68.93,68.99,21294.0,62.2683,62.2953,62.0433,62.0973,21294.0
2015-11-05 11:35:00,69.0,69.05,68.99,69.03,10570.0,62.1063,62.1513,62.0973,62.1333,10570.0
2015-11-05 11:40:00,69.02,69.11,69.0,69.09,9288.0,62.1243,62.2053,62.1063,62.1873,9288.0
2015-11-05 11:45:00,69.09,69.22,69.08,69.21,5801.0,62.1873,62.3043,62.1783,62.2953,5801.0
2015-11-05 11:50:00,69.21,69.22,69.13,69.14,24498.0,62.2953,62.3043,62.2233,62.2323,24498.0
2015-11-05 11:55:00,69.17,69.18,69.14,69.18,6903.0,62.2593,62.2683,62.2323,62.2683,6903.0
2015-11-05 12:00:00,69.21,69.21,69.18,69.18,9145.0,62.2953,62.2953,62.2683,62.2683,9145.0
2015-11-05 12:05:00,69.19,69.19,69.08,69.09,9836.0,62.2773,62.2773,62.1783,62.1873,9836.0
2015-11-05 12:10:00,69.1,69.12,69.0,69.02,13020.0,62.1963,62.2143,62.1063,62.1243,13020.0
2015-11-05 12:15:00,69.03,69.1,69.0,69.02,20323.0,62.1333,62.1963,62.1063,62.1243,20323.0
2015-11-05 12:20:00,69.03,69.03,68.92,68.99,13858.0,62.1333,62.1333,62.0343,62.0973,13858.0
2015-11-05 12:25:00,68.99,69.01,68.94,68.99,38756.0,62.0973,62.1153,62.0523,62.0973,38756.0
2015-11-05 12:30:00,69.0,69.01,68.94,69.0,12334.0,62.1063,62.1153,62.0523,62.1063,12334.0
2015-11-05 12:35:00,69.02,69.02,68.84,68.92,18322.0,62.1243,62.1243,61.9623,62.0343,18322.0
2015-11-05 12:40:00,68.92,68.94,68.85,68.89,24080.0,62.0343,62.0523,61.9713,62.0073,24080.0
2015-11-05 12:45:00,68.9,68.93,68.85,68.86,12221.0,62.0163,62.0433,61.9713,61.9803,12221.0
2015-11-05 12:50:00,68.86,68.91,68.8,68.8,13290.0,61.9803,62.0253,61.9263,61.9263,13290.0
2015-11-05 12:55:00,68.8,68.83,68.71,68.75,25596.0,61.9263,61.9533,61.8453,61.8813,25596.0
2015-11-05 13:00:00,68.77,68.8,68.69,68.75,23456.0,61.8993,61.9263,61.8273,61.8813,23456.0
2015-11-05 13:05:00,68.74,68.76,68.71,68.72,15426.0,61.8723,61.8903,61.8453,61.8543,15426.0
2015-11-05 13:10:00,68.73,68.76,68.68,68.71,22324.0,61.8633,61.8903,61.8183,61.8453,22324.0
2015-11-05 13:15:00,68.73,68.76,68.69,68.76,16680.0,61.8633,61.8903,61.8273,61.8903,16680.0
2015-11-05 13:20:00,68.76,68.76,68.66,68.69,20045.0,61.8903,61.8903,61.8003,61.8273,20045.0
2015-11-05 13:25:00,68.69,68.74,68.66,68.66,12255.0,61.8273,61.8723,61.8003,61.8003,12255.0
2015-11-05 13:30:00,68.67,68.76,68.66,68.73,18942.0,61.8093,61.8903,61.8003,61.8633,18942.0
2015-11-05 13:35:00,68.74,68.78,68.69,68.71,17399.0,61.8723,61.9083,61.8273,61.8453,17399.0
2015-11-05 13:40:00,68.7,68.75,68.69,68.75,14738.0,61.8363,61.8813,61.8273,61.8813,14738.0
2015-11-05 13:45:00,68.73,68.74,68.7,68.71,8782.0,61.8633,61.8723,61.8363,61.8453,8782.0
2015-11-05 13:50:00,68.72,68.73,68.66,68.7,16236.0,61.8543,61.8633,61.8003,61.8363,16236.0
2015-11-05 13:55:00,68.71,68.71,68.66,68.69,19343.0,61.8453,61.8453,61.8003,61.8273,19343.0
2015-11-05 14:00:00,68.69,68.71,68.65,68.68,18252.0,61.8273,61.8453,61.7913,61.8183,18252.0
2015-11-05 14:05:00,68.69,68.7,68.64,68.65,8203.0,61.8273,61.8363,61.7823,61.7913,8203.0
2015-11-05 14:10:00,68.66,68.7,68.64,68.68,14893.0,61.8003,61.8363,61.7823,61.8183,14893.0
2015-11-05 14:15:00,68.67,68.69,68.62,68.63,17364.0,61.8093,61.8273,61.7643,61.7733,17364.0
2015-11-05 14:20:00,68.63,68.65,68.57,68.58,16676.0,61.7733,61.7913,61.7193,61.7283,16676.0
2015-11-05 14:25:00,68.59,68.6,68.53,68.56,19352.0,61.7373,61.7463,61.6833,61.7103,19352.0
2015-11-05 14:30:00,68.55,68.56,68.45,68.48,28425.0,61.7013,61.7103,61.6113,61.6383,28425.0
2015-11-05 14:35:00,68.5,68.51,68.45,68.46,15467.0,61.6563,61.6653,61.6113,61.6203,15467.0
2015-11-05 14:40:00,68.46,68.52,68.43,68.49,25617.0,61.6203,61.6743,61.5933,61.6473,25617.0
2015-11-05 14:45:00,68.46,68.51,68.43,68.48,17727.0,61.6203,61.6653,61.5933,61.6383,17727.0
2015-11-05 14:50:00,68.48,68.51,68.45,68.47,14245.0,61.6383,61.6653,61.6113,61.6293,14245.0
2015-11-05 14:55:00,68.46,68.47,68.38,68.38,23767.0,61.6203,61.6293,61.5483,61.5483,23767.0
2015-11-05 15:00:00,68.39,68.55,68.38,68.51,41943.0,61.5573,61.7013,61.5483,61.6653,41943.0
2015-11-05 15:05:00,68.52,68.58,68.5,68.52,30056.0,61.6743,61.7283,61.6563,61.6743,30056.0
2015-11-05 15:10:00,68.5,68.58,68.46,68.46,23750.0,61.6563,61.7283,61.6203,61.6203,23750.0
2015-11-05 15:15:00,68.47,68.55,68.45,68.49,37112.0,61.6293,61.7013,61.6113,61.6473,37112.0
2015-11-05 15:20:00,68.5,68.53,68.49,68.5,21705.0,61.6563,61.6833,61.6473,61.6563,21705.0
2015-11-05 15:25:00,68.51,68.57,68.5,68.55,29500.0,61.6653,61.7193,61.6563,61.7013,29500.0
2015-11-05 15:30:00,68.56,68.57,68.48,68.51,26500.0,61.7103,61.7193,61.6383,61.6653,26500.0
2015-11-05 15:35:00,68.52,68.54,68.48,68.51,31190.0,61.6743,61.6923,61.6383,61.6653,31190.0
2015-11-05 15:40:00,68.52,68.55,68.5,68.5,39573.0,61.6743,61.7013,61.6563,61.6563,39573.0
2015-11-05 15:45:00,68.51,68.54,68.46,68.5,46990.0,61.6653,61.6923,61.6203,61.6563,46990.0
2015-11-05 15:50:00,68.5,68.58,68.5,68.56,195760.0,61.6563,61.7283,61.6563,61.7103,195760.0
2015-11-05 15:55:00,68.56,68.68,68.52,68.64,77251.0,61.7103,61.8183,61.6743,61.7823,77251.0
2015-11-06 09:30:00,68.75,69.0,68.5,68.74,18406.0,61.8813,62.1063,61.6563,61.8723,18406.0
2015-11-06 09:35:00,68.75,69.01,68.75,68.92,10924.0,61.8813,62.1153,61.8813,62.0343,10924.0
2015-11-06 09:40:00,68.88,68.94,68.74,68.75,16170.0,61.9983,62.0523,61.8723,61.8813,16170.0
2015-11-06 09:45:00,68.76,68.9,68.73,68.73,10570.0,61.8903,62.0163,61.8633,61.8633,10570.0
2015-11-06 09:50:00,68.68,68.73,68.64,68.65,3978.0,61.8183,61.8633,61.7823,61.7913,3978.0
2015-11-06 09:55:00,68.63,68.65,68.59,68.65,1400.0,61.7733,61.7913,61.7373,61.7913,1400.0
2015-11-06 10:00:00,68.66,68.66,68.58,68.61,2962.0,61.8003,61.8003,61.7283,61.7553,2962.0
2015-11-06 10:05:00,68.55,68.56,68.45,68.55,9586.0,61.7013,61.7103,61.6113,61.7013,9586.0
2015-11-06 10:10:00,68.53,68.66,68.48,68.66,7292.0,61.6833,61.8003,61.6383,61.8003,7292.0
2015-11-06 10:15:00,68.64,68.68,68.49,68.56,15228.0,61.7823,61.8183,61.6473,61.7103,15228.0
2015-11-06 10:20:00,68.53,68.58,68.5,68.53,5600.0,61.6833,61.7283,61.6563,61.6833,5600.0
2015-11-06 10:25:00,68.53,68.61,68.48,68.61,6300.0,61.6833,61.7553,61.6383,61.7553,6300.0
2015-11-06 10:30:00,68.61,68.65,68.56,68.57,10700.0,61.7553,61.7913,61.7103,61.7193,10700.0
2015-11-06 10:35:00,68.6,68.75,68.6,68.68,9250.0,61.7463,61.8813,61.7463,61.8183,9250.0
2015-11-06 10:40:00,68.72,68.74,68.64,68.64,19350.0,61.8543,61.8723,61.7823,61.7823,19350.0
2015-11-06 10:45:00,68.66,68.69,68.59,68.59,9177.0,61.8003,61.8273,61.7373,61.7373,9177.0
2015-11-06 10:50:00,68.6,68.64,68.54,68.54,5534.0,61.7463,61.7823,61.6923,61.6923,5534.0
2015-11-06 10:55:00,68.59,68.61,68.52,68.54,5734.0,61.7373,61.7553,61.6743,61.6923,5734.0
2015-11-06 11:00:00,68.54,68.64,68.51,68.54,5303.0,61.6923,61.7823,61.6653,61.6923,5303.0
2015-11-06 11:05:00,68.56,68.64,68.55,68.62,3571.0,61.7103,61.7823,61.7013,61.7643,3571.0
2015-11-06 11:10:00,68.65,68.69,68.47,68.47,13604.0,61.7913,61.8273,61.6293,61.6293,13604.0
2015-11-06 11:15:00,68.54,68.56,68.5,68.56,2500.0,61.6923,61.7103,61.6563,61.7103,2500.0
2015-11-06 11:20:00,68.55,68.61,68.52,68.58,2500.0,61.7013,61.7553,61.6743,61.7283,2500.0
2015-11-06 11:25:00,68.53,68.57,68.48,68.5,2560.0,61.6833,61.7193,61.6383,61.6563,2560.0
2015-11-06 11:30:00,68.53,68.63,68.53,68.56,6907.0,61.6833,61.7733,61.6833,61.7103,6907.0
2015-11-06 11:35:00,68.53,68.62,68.53,68.55,6850.0,61.6833,61.7643,61.6833,61.7013,6850.0
2015-11-06 11:40:00,68.56,68.57,68.5,68.54,3500.0,61.7103,61.7193,61.6563,61.6923,3500.0
2015-11-06 11:45:00,68.54,68.57,68.47,68.47,14001.0,61.6923,61.7193,61.6293,61.6293,14001.0
2015-11-06 11:50:00,68.5,68.54,68.44,68.44,10213.0,61.6563,61.6923,61.6023,61.6023,10213.0
2015-11-06 11:55:00,68.46,68.46,68.39,68.45,2900.0,61.6203,61.6203,61.5573,61.6113,2900.0
2015-11-06 12:00:00,68.49,68.52,68.45,68.49,5456.0,61.6473,61.6743,61.6113,61.6473,5456.0
2015-11-06 12:05:00,68.47,68.49,68.46,68.48,1587.0,61.6293,61.6473,61.6203,61.6383,1587.0
2015-11-06 12:10:00,68.5,68.53,68.46,68.47,8167.0,61.6563,61.6833,61.6203,61.6293,8167.0
2015-11-06 12:15:00,68.45,68.5,68.45,68.45,2068.0,61.6113,61.6563,61.6113,61.6113,2068.0
2015-11-06 12:20:00,68.48,68.5,68.41,68.42,6459.0,61.6383,61.6563,61.5753,61.5843,6459.0
2015-11-06 12:25:00,68.42,68.46,68.38,68.4,5915.0,61.5843,61.6203,61.5483,61.5663,5915.0
2015-11-06 12:30:00,68.38,68.38,68.25,68.27,14689.0,61.5483,61.5483,61.4313,61.4493,14689.0
2015-11-06 12:35:00,68.27,68.33,68.23,68.31,10925.0,61.4493,61.5033,61.4133,61.4853,10925.0
2015-11-06 12:40:00,68.32,68.41,68.32,68.37,14500.0,61.4943,61.5753,61.4943,61.5393,14500.0
2015-11-06 12:45:00,68.37,68.42,68.23,68.23,24427.0,61.5393,61.5843,61.4133,61.4133,24427.0
2015-11-06 12:50:00,68.24,68.24,68.18,68.23,5196.0,61.4223,61.4223,61.3683,61.4133,5196.0
2015-11-06 12:55:00,68.27,68.37,68.27,68.32,8300.0,61.4493,61.5393,61.4493,61.4943,8300.0
2015-11-06 13:00:00,68.36,68.4,68.25,68.32,25399.0,61.5303,61.5663,61.4313,61.4943,25399.0
2015-11-06 13:05:00,68.34,68.34,68.2,68.21,15391.0,61.5123,61.5123,61.3863,61.3953,15391.0
2015-11-06 13:10:00,68.21,68.27,68.21,68.27,5300.0,61.3953,61.4493,61.3953,61.4493,5300.0
2015-11-06 13:15:00,68.28,68.28,68.24,68.24,2719.0,61.4583,61.4583,61.4223,61.4223,2719.0
2015-11-06 13:20:00,68.28,68.28,68.17,68.2,15258.0,61.4583,61.4583,61.3593,61.3863,15258.0
2015-11-06 13:25:00,68.19,68.2,68.06,68.13,15090.0,61.3773,61.3863,61.2602,61.3232,15090.0
2015-11-06 13:30:00,68.11,68.13,68.05,68.06,6870.0,61.3052,61.3232,61.2512,61.2602,6870.0
2015-11-06 13:35:00,68.06,68.11,68.06,68.08,7438.0,61.2602,61.3052,61.2602,61.2782,7438.0
2015-11-06 13:40:00,68.09,68.11,67.99,68.06,18668.0,61.2872,61.3052,61.1972,61.2602,18668.0
2015-11-06 13:45:00,68.08,68.11,68.06,68.09,11668.0,61.2782,61.3052,61.2602,61.2872,11668.0
2015-11-06 13:50:00,68.09,68.11,68.06,68.08,14550.0,61.2872,61.3052,61.2602,61.2782,14550.0
2015-11-06 13:55:00,68.06,68.09,68.04,68.06,5334.0,61.2602,61.2872,61.2422,61.2602,5334.0
2015-11-06 14:00:00,68.07,68.11,68.06,68.1,23170.0,61.2692,61.3052,61.2602,61.2962,23170.0
2015-11-06 14:05:00,68.09,68.13,68.07,68.1,17015.0,61.2872,61.3232,61.2692,61.2962,17015.0
2015-11-06 14:10:00,68.1,68.12,68.06,68.07,31527.0,61.2962,61.3142,61.2602,61.2692,31527.0
2015-11-06 14:15:00,68.07,68.09,67.9,67.94,17791.0,61.2692,61.2872,61.1162,61.1522,17791.0
2015-11-06 14:20:00,67.94,67.95,67.62,67.82,34579.0,61.1522,61.1612,60.8642,61.0442,34579.0
2015-11-06 14:25:00,67.8,67.99,67.8,67.98,16076.0,61.0262,61.1972,61.0262,61.1882,16076.0
2015-11-06 14:30:00,67.96,68.04,67.88,67.92,16391.0,61.1702,61.2422,61.0982,61.1342,16391.0
2015-11-06 14:35:00,67.93,67.98,67.89,67.97,8726.0,61.1432,61.1882,61.1072,61.1792,8726.0
2015-11-06 14:40:00,67.97,67.99,67.9,67.95,10199.0,61.1792,61.1972,61.1162,61.1612,10199.0
2015-11-06 14:45:00,67.98,67.98,67.92,67.95,12250.0,61.1882,61.1882,61.1342,61.1612,12250.0
2015-11-06 14:50:00,67.97,67.99,67.94,67.98,9122.0,61.1792,61.1972,61.1522,61.1882,9122.0
2015-11-06 14:55:00,67.98,67.99,67.96,67.98,10400.0,61.1882,61.1972,61.1702,61.1882,10400.0
2015-11-06 15:00:00,67.98,67.99,67.92,67.92,21700.0,61.1882,61.1972,61.1342,61.1342,21700.0
2015-11-06 15:05:00,67.9,67.96,67.9,67.95,8585.0,61.1162,61.1702,61.1162,61.1612,8585.0
2015-11-06 15:10:00,67.95,67.96,67.94,67.94,8887.0,61.1612,61.1702,61.1522,61.1522,8887.0
2015-11-06 15:15:00,67.94,67.98,67.84,67.86,65024.0,61.1522,61.1882,61.0622,61.0802,65024.0
2015-11-06 15:20:00,67.87,67.89,67.78,67.79,22886.0,61.0892,61.1072,61.0082,61.0172,22886.0
2015-11-06 15:25:00,67.79,67.8,67.76,67.79,18343.0,61.0172,61.0262,60.9902,61.0172,18343.0
2015-11-06 15:30:00,67.8,67.8,67.78,67.8,21207.0,61.0262,61.0262,61.0082,61.0262,21207.0
2015-11-06 15:35:00,67.8,67.8,67.79,67.8,18864.0,61.0262,61.0262,61.0172,61.0262,18864.0
2015-11-06 15:40:00,67.8,67.84,67.79,67.84,16659.0,61.0262,61.0622,61.0172,61.0622,16659.0
2015-11-06 15:45:00,67.84,67.89,67.78,67.79,51813.0,61.0622,61.1072,61.0082,61.0172,51813.0
2015-11-06 15:50:00,67.78,67.84,67.73,67.78,37584.0,61.0082,61.0622,60.9632,61.0082,37584.0
2015-11-06 15:55:00,67.78,67.78,67.68,67.77,94824.0,61.0082,61.0082,60.9182,60.9992,94824.0
2015-11-09 09:30:00,67.88,67.88,67.44,67.5,7575.0,61.0982,61.0982,60.7022,60.7562,7575.0
2015-11-09 09:35:00,67.41,67.77,67.41,67.55,4800.0,60.6752,60.9992,60.6752,60.8012,4800.0
2015-11-09 09:40:00,67.58,67.62,67.32,67.35,5676.0,60.8282,60.8642,60.5942,60.6212,5676.0
2015-11-09 09:45:00,67.28,67.4,67.28,67.37,4900.0,60.5582,60.6662,60.5582,60.6392,4900.0
2015-11-09 09:50:00,67.32,67.44,67.24,67.44,17324.0,60.5942,60.7022,60.5222,60.7022,17324.0
2015-11-09 09:55:00,67.49,67.56,67.36,67.36,5684.0,60.7472,60.8102,60.6302,60.6302,5684.0
2015-11-09 10:00:00,67.31,67.31,67.19,67.28,5891.0,60.5852,60.5852,60.4772,60.5582,5891.0
2015-11-09 10:05:00,67.26,67.35,67.25,67.28,6314.0,60.5402,60.6212,60.5312,60.5582,6314.0
2015-11-09 10:10:00,67.28,67.35,67.21,67.35,4469.0,60.5582,60.6212,60.4952,60.6212,4469.0
2015-11-09 10:15:00,67.31,67.32,67.27,67.32,7000.0,60.5852,60.5942,60.5492,60.5942,7000.0
2015-11-09 10:20:00,67.32,67.33,67.24,67.27,6161.0,60.5942,60.6032,60.5222,60.5492,6161.0
2015-11-09 10:25:00,67.31,67.31,67.26,67.27,4999.0,60.5852,60.5852,60.5402,60.5492,4999.0
2015-11-09 10:30:00,67.26,67.26,67.17,67.19,4825.0,60.5402,60.5402,60.4592,60.4772,4825.0
2015-11-09 10:35:00,67.21,67.29,67.11,67.28,13030.0,60.4952,60.5672,60.4052,60.5582,13030.0
2015-11-09 10:40:00,67.26,67.28,67.17,67.19,16566.0,60.5402,60.5582,60.4592,60.4772,16566.0
2015-11-09 10:45:00,67.2,67.2,67.12,67.14,14147.0,60.4862,60.4862,60.4142,60.4322,14147.0
2015-11-09 10:50:00,67.14,67.19,67.03,67.04,12383.0,60.4322,60.4772,60.3331,60.3421,12383.0
2015-11-09 10:55:00,67.06,67.06,67.0,67.06,21600.0,60.3602,60.3602,60.3061,60.3602,21600.0
2015-11-09 11:00:00,67.06,67.06,66.9,66.95,17238.0,60.3602,60.3602,60.2161,60.2611,17238.0
2015-11-09 11:05:00,66.95,67.02,66.85,67.0,120868.0,60.2611,60.3241,60.1711,60.3061,120868.0
2015-11-09 11:10:00,67.03,67.12,66.97,67.03,33530.0,60.3331,60.4142,60.2791,60.3331,33530.0
2015-11-09 11:15:00,67.04,67.1,67.0,67.09,3650.0,60.3421,60.3962,60.3061,60.3872,3650.0
2015-11-09 11:20:00,67.12,67.12,66.96,67.04,9315.0,60.4142,60.4142,60.2701,60.3421,9315.0
2015-11-09 11:25:00,67.02,67.02,66.95,66.96,4600.0,60.3241,60.3241,60.2611,60.2701,4600.0
2015-11-09 11:30:00,66.96,67.06,66.92,66.97,8040.0,60.2701,60.3602,60.2341,60.2791,8040.0
2015-11-09 11:35:00,66.98,67.0,66.88,66.97,6966.0,60.2881,60.3061,60.1981,60.2791,6966.0
2015-11-09 11:40:00,66.98,67.0,66.85,66.85,55984.0,60.2881,60.3061,60.1711,60.1711,55984.0
2015-11-09 11:45:00,66.86,66.88,66.78,66.81,8807.0,60.1801,60.1981,60.1081,60.1351,8807.0
2015-11-09 11:50:00,66.79,66.82,66.77,66.79,7922.0,60.1171,60.1441,60.0991,60.1171,7922.0
2015-11-09 11:55:00,66.79,66.79,66.68,66.68,14016.0,60.1171,60.1171,60.0181,60.0181,14016.0
2015-11-09 12:00:00,66.7,66.76,66.67,66.76,7261.0,60.0361,60.0901,60.0091,60.0901,7261.0
2015-11-09 12:05:00,66.77,66.77,66.67,66.7,20111.0,60.0991,60.0991,60.0091,60.0361,20111.0
2015-11-09 12:10:00,66.71,66.78,66.68,66.7,10134.0,60.0451,60.1081,60.0181,60.0361,10134.0
2015-11-09 12:15:00,66.69,66.73,66.66,66.7,5660.0,60.0271,60.0631,60.0001,60.0361,5660.0
2015-11-09 12:20:00,66.73,66.75,66.7,66.7,6901.0,60.0631,60.0811,60.0361,60.0361,6901.0
2015-11-09 12:25:00,66.7,66.82,66.68,66.81,11500.0,60.0361,60.1441,60.0181,60.1351,11500.0
2015-11-09 12:30:00,66.82,66.92,66.73,66.76,9827.0,60.1441,60.2341,60.0631,60.0901,9827.0
2015-11-09 12:35:00,66.78,66.88,66.77,66.8,5217.0,60.1081,60.1981,60.0991,60.1261,5217.0
2015-11-09 12:40:00,66.81,66.86,66.79,66.86,17196.0,60.1351,60.1801,60.1171,60.1801,17196.0
2015-11-09 12:45:00,66.85,66.91,66.79,66.81,10154.0,60.1711,60.2251,60.1171,60.1351,10154.0
2015-11-09 12:50:00,66.83,66.85,66.8,66.8,8957.0,60.1531,60.1711,60.1261,60.1261,8957.0
2015-11-09 12:55:00,66.81,66.83,66.78,66.78,6267.0,60.1351,60.1531,60.1081,60.1081,6267.0
2015-11-09 13:00:00,66.8,66.82,66.72,66.72,7248.0,60.1261,60.1441,60.0541,60.0541,7248.0
2015-11-09 13:05:00,66.73,66.78,66.65,66.66,8148.0,60.0631,60.1081,59.9911,60.0001,8148.0
2015-11-09 13:10:00,66.64,66.67,66.62,66.63,2574.0,59.9821,60.0091,59.9641,59.9731,2574.0
2015-11-09 13:15:00,66.62,66.62,66.58,66.59,3177.0,59.9641,59.9641,59.9281,59.9371,3177.0
2015-11-09 13:20:00,66.6,66.62,66.59,66.62,3645.0,59.9461,59.9641,59.9371,59.9641,3645.0
2015-11-09 13:25:00,66.66,66.75,66.66,66.66,5648.0,60.0001,60.0811,60.0001,60.0001,5648.0
2015-11-09 13:30:00,66.67,66.73,66.67,66.7,6982.0,60.0091,60.0631,60.0091,60.0361,6982.0
2015-11-09 13:35:00,66.7,66.79,66.6,66.66,23159.0,60.0361,60.1171,59.9461,60.0001,23159.0
2015-11-09 13:40:00,66.64,66.72,66.63,66.72,4900.0,59.9821,60.0541,59.9731,60.0541,4900.0
2015-11-09 13:45:00,66.72,66.72,66.67,66.68,11700.0,60.0541,60.0541,60.0091,60.0181,11700.0
2015-11-09 13:50:00,66.66,66.66,66.6,66.63,7916.0,60.0001,60.0001,59.9461,59.9731,7916.0
2015-11-09 13:55:00,66.64,66.67,66.64,66.67,3049.0,59.9821,60.0091,59.9821,60.0091,3049.0
2015-11-09 14:00:00,66.64,66.81,66.64,66.81,8470.0,59.9821,60.1351,59.9821,60.1351,8470.0
2015-11-09 14:05:00,66.81,66.82,66.73,66.82,11330.0,60.1351,60.1441,60.0631,60.1441,11330.0
2015-11-09 14:10:00,66.82,66.85,66.71,66.72,8116.0,60.1441,60.1711,60.0451,60.0541,8116.0
2015-11-09 14:15:00,66.71,66.77,66.71,66.74,5618.0,60.0451,60.0991,60.0451,60.0721,5618.0
2015-11-09 14:20:00,66.76,66.8,66.69,66.7,6570.0,60.0901,60.1261,60.0271,60.0361,6570.0
2015-11-09 14:25:00,66.72,66.76,66.66,66.69,12343.0,60.0541,60.0901,60.0001,60.0271,12343.0
2015-11-09 14:30:00,66.69,66.7,66.68,66.69,11302.0,60.0271,60.0361,60.0181,60.0271,11302.0
2015-11-09 14:35:00,66.69,66.7,66.65,66.65,7016.0,60.0271,60.0361,59.9911,59.9911,7016.0
2015-11-09 14:40:00,66.64,66.66,66.54,66.56,7948.0,59.9821,60.0001,59.8921,59.9101,7948.0
2015-11-09 14:45:00,66.56,66.6,66.51,66.53,15500.0,59.9101,59.9461,59.8651,59.8831,15500.0
2015-11-09 14:50:00,66.53,66.62,66.53,66.54,6500.0,59.8831,59.9641,59.8831,59.8921,6500.0
2015-11-09 14:55:00,66.55,66.62,66.54,66.58,6504.0,59.9011,59.9641,59.8921,59.9281,6504.0
2015-11-09 15:00:00,66.58,66.62,66.46,66.61,886036.0,59.9281,59.9641,59.8201,59.9551,886036.0
2015-11-09 15:05:00,66.64,66.7,66.62,66.7,23452.0,59.9821,60.0361,59.9641,60.0361,23452.0
2015-11-09 15:10:00,66.7,66.79,66.67,66.78,24240.0,60.0361,60.1171,60.0091,60.1081,24240.0
2015-11-09 15:15:00,66.78,66.87,66.76,66.78,31799.0,60.1081,60.1891,60.0901,60.1081,31799.0
2015-11-09 15:20:00,66.78,66.79,66.7,66.75,15676.0,60.1081,60.1171,60.0361,60.0811,15676.0
2015-11-09 15:25:00,66.75,66.77,66.71,66.75,52771.0,60.0811,60.0991,60.0451,60.0811,52771.0
2015-11-09 15:30:00,66.75,66.76,66.73,66.75,33158.0,60.0811,60.0901,60.0631,60.0811,33158.0
2015-11-09 15:35:00,66.76,66.89,66.74,66.75,96499.0,60.0901,60.2071,60.0721,60.0811,96499.0
2015-11-09 15:40:00,66.76,66.86,66.75,66.77,59648.0,60.0901,60.1801,60.0811,60.0991,59648.0
2015-11-09 15:45:00,66.78,66.82,66.71,66.75,79502.0,60.1081,60.1441,60.0451,60.0811,79502.0
2015-11-09 15:50:00,66.75,66.77,66.68,66.7,133389.0,60.0811,60.0991,60.0181,60.0361,133389.0
2015-11-09 15:55:00,66.7,66.7,66.44,66.5,167695.0,60.0361,60.0361,59.8021,59.8561,167695.0
2015-11-10 09:30:00,66.75,67.1,66.65,66.89,47188.0,60.2777,60.5937,60.1874,60.4041,47188.0
2015-11-10 09:35:00,66.91,67.11,66.82,66.9,81973.0,60.4222,60.6028,60.3409,60.4131,81973.0
2015-11-10 09:40:00,66.87,66.95,66.66,66.69,36906.0,60.386,60.4583,60.1964,60.2235,36906.0
2015-11-10 09:45:00,66.67,66.75,66.5,66.5,29845.0,60.2054,60.2777,60.0519,60.0519,29845.0
2015-11-10 09:50:00,66.53,66.55,66.28,66.31,26919.0,60.079,60.0971,59.8532,59.8803,26919.0
2015-11-10 09:55:00,66.33,66.65,66.3,66.38,14847.0,59.8984,60.1874,59.8713,59.9435,14847.0
2015-11-10 10:00:00,66.42,66.48,66.19,66.19,8061.0,59.9797,60.0339,59.772,59.772,8061.0
2015-11-10 10:05:00,66.17,66.35,65.96,66.01,10906.0,59.7539,59.9165,59.5643,59.6094,10906.0
2015-11-10 10:10:00,66.01,66.23,66.01,66.08,6100.0,59.6094,59.8081,59.6094,59.6726,6100.0
2015-11-10 10:15:00,66.06,66.06,65.94,65.95,12099.0,59.6546,59.6546,59.5462,59.5552,12099.0
2015-11-10 10:20:00,65.96,66.0,65.9,66.0,14074.0,59.5643,59.6004,59.5101,59.6004,14074.0
2015-11-10 10:25:00,66.0,66.1,65.88,65.95,48852.0,59.6004,59.6907,59.492,59.5552,48852.0
2015-11-10 10:30:00,65.99,66.0,65.9,65.91,9068.0,59.5914,59.6004,59.5101,59.5191,9068.0
2015-11-10 10:35:00,65.9,65.91,65.87,65.88,20009.0,59.5101,59.5191,59.483,59.492,20009.0
2015-11-10 10:40:00,65.87,65.91,65.57,65.78,45420.0,59.483,59.5191,59.2121,59.4017,45420.0
2015-11-10 10:45:00,65.78,65.93,65.75,65.85,40360.0,59.4017,59.5372,59.3746,59.4649,40360.0
2015-11-10 10:50:00,65.89,65.89,65.75,65.78,7337.0,59.5011,59.5011,59.3746,59.4017,7337.0
2015-11-10 10:55:00,65.79,65.81,65.73,65.73,7302.0,59.4108,59.4288,59.3566,59.3566,7302.0
2015-11-10 11:00:00,65.76,65.92,65.74,65.88,10506.0,59.3837,59.5282,59.3656,59.492,10506.0
2015-11-10 11:05:00,65.89,66.03,65.88,65.96,12083.0,59.5011,59.6275,59.492,59.5643,12083.0
2015-11-10 11:10:00,65.91,65.97,65.91,65.95,4448.0,59.5191,59.5733,59.5191,59.5552,4448.0
2015-11-10 11:15:00,65.94,65.98,65.89,65.95,6227.0,59.5462,59.5823,59.5011,59.5552,6227.0
2015-11-10 11:20:00,65.95,66.0,65.85,65.85,8448.0,59.5552,59.6004,59.4649,59.4649,8448.0
2015-11-10 11:25:00,65.83,65.83,65.62,65.63,8350.0,59.4469,59.4469,59.2572,59.2663,8350.0
2015-11-10 11:30:00,65.64,65.71,65.6,65.66,27322.0,59.2753,59.3385,59.2392,59.2934,27322.0
2015-11-10 11:35:00,65.68,65.72,65.6,65.68,11804.0,59.3114,59.3475,59.2392,59.3114,11804.0
2015-11-10 11:40:00,65.68,65.87,65.68,65.77,14858.0,59.3114,59.483,59.3114,59.3927,14858.0
2015-11-10 11:45:00,65.78,65.87,65.65,65.84,46975.0,59.4017,59.483,59.2843,59.4559,46975.0
2015-11-10 11:50:00,65.83,65.94,65.81,65.84,23124.0,59.4469,59.5462,59.4288,59.4559,23124.0
2015-11-10 11:55:00,65.84,65.86,65.76,65.82,11962.0,59.4559,59.474,59.3837,59.4378,11962.0
2015-11-10 12:00:00,65.84,65.87,65.84,65.85,9608.0,59.4559,59.483,59.4559,59.4649,9608.0
2015-11-10 12:05:00,65.87,65.87,65.84,65.87,10991.0,59.483,59.483,59.4559,59.483,10991.0
2015-11-10 12:10:00,65.87,66.05,65.87,66.05,10118.0,59.483,59.6455,59.483,59.6455,10118.0
2015-11-10 12:15:00,66.05,66.23,66.05,66.22,5501.0,59.6455,59.8081,59.6455,59.7991,5501.0
2015-11-10 12:20:00,66.23,66.32,66.23,66.3,5250.0,59.8081,59.8894,59.8081,59.8713,5250.0
2015-11-10 12:25:00,66.3,66.46,66.3,66.45,10373.0,59.8713,60.0158,59.8713,60.0068,10373.0
2015-11-10 12:30:00,66.45,66.51,66.25,66.25,20900.0,60.0068,60.0609,59.8262,59.8262,20900.0
2015-11-10 12:35:00,66.23,66.25,66.17,66.2,9999.0,59.8081,59.8262,59.7539,59.781,9999.0
2015-11-10 12:40:00,66.2,66.2,66.15,66.19,45458.0,59.781,59.781,59.7358,59.772,45458.0
2015-11-10 12:45:00,66.2,66.2,66.04,66.09,15000.0,59.781,59.781,59.6365,59.6817,15000.0
2015-11-10 12:50:00,66.11,66.15,66.1,66.1,16901.0,59.6997,59.7358,59.6907,59.6907,16901.0
2015-11-10 12:55:00,66.1,66.1,65.98,66.0,21112.0,59.6907,59.6907,59.5823,59.6004,21112.0
2015-11-10 13:00:00,66.0,66.0,65.96,66.0,13806.0,59.6004,59.6004,59.5643,59.6004,13806.0
2015-11-10 13:05:00,66.0,66.0,65.84,65.85,25090.0,59.6004,59.6004,59.4559,59.4649,25090.0
2015-11-10 13:10:00,65.85,65.85,65.84,65.85,15745.0,59.4649,59.4649,59.4559,59.4649,15745.0
2015-11-10 13:15:00,65.85,65.85,65.84,65.85,21709.0,59.4649,59.4649,59.4559,59.4649,21709.0
2015-11-10 13:20:00,65.85,65.86,65.8,65.84,47965.0,59.4649,59.474,59.4198,59.4559,47965.0
2015-11-10 13:25:00,65.85,65.91,65.68,65.7,52808.0,59.4649,59.5191,59.3114,59.3295,52808.0
2015-11-10 13:30:00,65.7,65.71,65.69,65.7,15472.0,59.3295,59.3385,59.3205,59.3295,15472.0
2015-11-10 13:35:00,65.7,65.7,65.68,65.7,13211.0,59.3295,59.3295,59.3114,59.3295,13211.0
2015-11-10 13:40:00,65.69,65.71,65.67,65.69,17809.0,59.3205,59.3385,59.3024,59.3205,17809.0
2015-11-10 13:45:00,65.7,65.7,65.6,65.65,19330.0,59.3295,59.3295,59.2392,59.2843,19330.0
2015-11-10 13:50:00,65.65,65.66,65.64,65.65,16378.0,59.2843,59.2934,59.2753,59.2843,16378.0
2015-11-10 13:55:00,65.65,65.65,65.62,65.64,24759.0,59.2843,59.2843,59.2572,59.2753,24759.0
2015-11-10 14:00:00,65.65,65.65,65.63,65.65,19475.0,59.2843,59.2843,59.2663,59.2843,19475.0
2015-11-10 14:05:00,65.65,65.65,65.63,65.65,17754.0,59.2843,59.2843,59.2663,59.2843,17754.0
2015-11-10 14:10:00,65.65,65.65,65.64,65.65,18255.0,59.2843,59.2843,59.2753,59.2843,18255.0
2015-11-10 14:15:00,65.65,65.89,65.64,65.85,32691.0,59.2843,59.5011,59.2753,59.4649,32691.0
2015-11-10 14:20:00,65.85,65.92,65.85,65.9,15135.0,59.4649,59.5282,59.4649,59.5101,15135.0
2015-11-10 14:25:00,65.93,65.95,65.9,65.95,14931.0,59.5372,59.5552,59.5101,59.5552,14931.0
2015-11-10 14:30:00,65.93,65.93,65.73,65.75,35797.0,59.5372,59.5372,59.3566,59.3746,35797.0
2015-11-10 14:35:00,65.75,65.76,65.68,65.68,24993.0,59.3746,59.3837,59.3114,59.3114,24993.0
2015-11-10 14:40:00,65.71,65.75,65.7,65.75,25900.0,59.3385,59.3746,59.3295,59.3746,25900.0
2015-11-10 14:45:00,65.75,65.75,65.6,65.64,31936.0,59.3746,59.3746,59.2392,59.2753,31936.0
2015-11-10 14:50:00,65.65,65.65,65.62,65.65,18973.0,59.2843,59.2843,59.2572,59.2843,18973.0
2015-11-10 14:55:00,65.65,65.68,65.63,65.63,14725.0,59.2843,59.3114,59.2663,59.2663,14725.0
2015-11-10 15:00:00,65.65,65.77,65.64,65.74,26444.0,59.2843,59.3927,59.2753,59.3656,26444.0
2015-11-10 15:05:00,65.71,65.73,65.64,65.65,23724.0,59.3385,59.3566,59.2753,59.2843,23724.0
2015-11-10 15:10:00,65.65,65.66,65.61,65.64,29393.0,59.2843,59.2934,59.2482,59.2753,29393.0
2015-11-10 15:15:00,65.65,65.66,65.59,65.65,32634.0,59.2843,59.2934,59.2301,59.2843,32634.0
2015-11-10 15:20:00,65.65,65.82,65.64,65.81,37097.0,59.2843,59.4378,59.2753,59.4288,37097.0
2015-11-10 15:25:00,65.82,65.99,65.76,65.99,42704.0,59.4378,59.5914,59.3837,59.5914,42704.0
2015-11-10 15:30:00,65.99,66.11,65.98,66.08,48722.0,59.5914,59.6997,59.5823,59.6726,48722.0
2015-11-10 15:35:00,66.08,66.18,66.05,66.14,161155.0,59.6726,59.7629,59.6455,59.7268,161155.0
2015-11-10 15:40:00,66.13,66.43,66.13,66.39,39900.0,59.7178,59.9887,59.7178,59.9526,39900.0
2015-11-10 15:45:00,66.4,66.86,66.37,66.85,206685.0,59.9616,60.377,59.9345,60.368,206685.0
2015-11-10 15:50:00,66.85,66.94,66.82,66.85,157020.0,60.368,60.4492,60.3409,60.368,157020.0
2015-11-10 15:55:00,66.85,67.33,66.78,67.25,295494.0,60.368,60.8014,60.3048,60.7292,295494.0
2015-11-11 09:30:00,67.33,67.56,67.12,67.3,40569.0,60.8014,61.0091,60.6118,60.7743,40569.0
2015-11-11 09:35:00,67.3,67.3,67.08,67.13,5402.0,60.7743,60.7743,60.5757,60.6208,5402.0
2015-11-11 09:40:00,67.08,67.16,66.86,66.92,13493.0,60.5757,60.6479,60.377,60.4312,13493.0
2015-11-11 09:45:00,66.92,67.0,66.89,66.93,10700.0,60.4312,60.5034,60.4041,60.4402,10700.0
2015-11-11 09:50:00,66.93,67.29,66.9,67.26,53437.0,60.4402,60.7653,60.4131,60.7382,53437.0
2015-11-11 09:55:00,67.28,67.28,66.93,66.99,28812.0,60.7563,60.7563,60.4402,60.4944,28812.0
2015-11-11 10:00:00,67.0,67.03,66.73,66.77,16170.0,60.5034,60.5305,60.2596,60.2957,16170.0
2015-11-11 10:05:00,66.78,66.87,66.76,66.76,16990.0,60.3048,60.386,60.2867,60.2867,16990.0
2015-11-11 10:10:00,66.76,66.76,66.67,66.7,5658.0,60.2867,60.2867,60.2054,60.2325,5658.0
2015-11-11 10:15:00,66.69,66.75,66.63,66.75,4800.0,60.2235,60.2777,60.1693,60.2777,4800.0
2015-11-11 10:20:00,66.76,66.83,66.71,66.77,4300.0,60.2867,60.3499,60.2415,60.2957,4300.0
2015-11-11 10:25:00,66.75,66.81,66.69,66.69,8083.0,60.2777,60.3319,60.2235,60.2235,8083.0
2015-11-11 10:30:00,66.73,66.73,66.63,66.69,6304.0,60.2596,60.2596,60.1693,60.2235,6304.0
2015-11-11 10:35:00,66.7,66.73,66.48,66.5,5495.0,60.2325,60.2596,60.0339,60.0519,5495.0
2015-11-11 10:40:00,66.52,66.52,66.47,66.51,5293.0,60.07,60.07,60.0248,60.0609,5293.0
2015-11-11 10:45:00,66.5,66.56,66.46,66.51,5131.0,60.0519,60.1061,60.0158,60.0609,5131.0
2015-11-11 10:50:00,66.52,66.52,66.4,66.46,6221.0,60.07,60.07,59.9616,60.0158,6221.0
2015-11-11 10:55:00,66.46,66.58,66.44,66.45,10500.0,60.0158,60.1242,59.9977,60.0068,10500.0
2015-11-11 11:00:00,66.45,66.47,66.41,66.45,21900.0,60.0068,60.0248,59.9706,60.0068,21900.0
2015-11-11 11:05:00,66.45,66.61,66.43,66.57,14397.0,60.0068,60.1512,59.9887,60.1151,14397.0
2015-11-11 11:10:00,66.55,66.62,66.53,66.6,5004.0,60.0971,60.1603,60.079,60.1422,5004.0
2015-11-11 11:15:00,66.63,66.71,66.61,66.71,2500.0,60.1693,60.2415,60.1512,60.2415,2500.0
2015-11-11 11:20:00,66.7,66.75,66.68,66.68,5121.0,60.2325,60.2777,60.2145,60.2145,5121.0
2015-11-11 11:25:00,66.65,66.67,66.58,66.62,3000.0,60.1874,60.2054,60.1242,60.1603,3000.0
2015-11-11 11:30:00,66.59,66.69,66.57,66.61,3700.0,60.1332,60.2235,60.1151,60.1512,3700.0
2015-11-11 11:35:00,66.59,66.69,66.57,66.67,5700.0,60.1332,60.2235,60.1151,60.2054,5700.0
2015-11-11 11:40:00,66.67,66.78,66.67,66.74,9380.0,60.2054,60.3048,60.2054,60.2686,9380.0
2015-11-11 11:45:00,66.75,66.79,66.73,66.77,4800.0,60.2777,60.3138,60.2596,60.2957,4800.0
2015-11-11 11:50:00,66.76,66.78,66.72,66.72,6421.0,60.2867,60.3048,60.2506,60.2506,6421.0
2015-11-11 11:55:00,66.7,66.79,66.68,66.79,8300.0,60.2325,60.3138,60.2145,60.3138,8300.0
2015-11-11 12:00:00,66.79,66.86,66.77,66.86,4279.0,60.3138,60.377,60.2957,60.377,4279.0
2015-11-11 12:05:00,66.87,66.98,66.87,66.98,3813.0,60.386,60.4854,60.386,60.4854,3813.0
2015-11-11 12:10:00,66.97,67.0,66.95,67.0,3080.0,60.4763,60.5034,60.4583,60.5034,3080.0
2015-11-11 12:15:00,67.0,67.15,66.99,67.15,17567.0,60.5034,60.6389,60.4944,60.6389,17567.0
2015-11-11 12:20:00,67.13,67.26,66.99,67.0,35363.0,60.6208,60.7382,60.4944,60.5034,35363.0
2015-11-11 12:25:00,67.0,67.0,66.91,66.94,30643.0,60.5034,60.5034,60.4222,60.4492,30643.0
2015-11-11 12:30:00,66.95,66.97,66.94,66.95,11190.0,60.4583,60.4763,60.4492,60.4583,11190.0
2015-11-11 12:35:00,66.95,67.16,66.92,67.12,22422.0,60.4583,60.6479,60.4312,60.6118,22422.0
2015-11-11 12:40:00,67.12,67.25,67.09,67.25,9200.0,60.6118,60.7292,60.5847,60.7292,9200.0
2015-11-11 12:45:00,67.25,67.46,67.24,67.46,12850.0,60.7292,60.9188,60.7202,60.9188,12850.0
2015-11-11 12:50:00,67.46,67.47,67.36,67.37,7544.0,60.9188,60.9279,60.8285,60.8376,7544.0
2015-11-11 12:55:00,67.38,67.45,67.36,67.39,9501.0,60.8466,60.9098,60.8285,60.8556,9501.0
2015-11-11 13:00:00,67.39,67.39,67.28,67.28,5200.0,60.8556,60.8556,60.7563,60.7563,5200.0
2015-11-11 13:05:00,67.28,67.34,67.26,67.34,13654.0,60.7563,60.8105,60.7382,60.8105,13654.0
2015-11-11 13:10:00,67.33,67.36,67.29,67.34,22034.0,60.8014,60.8285,60.7653,60.8105,22034.0
2015-11-11 13:15:00,67.35,67.42,67.29,67.42,16993.0,60.8195,60.8827,60.7653,60.8827,16993.0
2015-11-11 13:20:00,67.44,67.47,67.42,67.46,8467.0,60.9008,60.9279,60.8827,60.9188,8467.0
2015-11-11 13:25:00,67.46,67.49,67.35,67.36,12869.0,60.9188,60.9459,60.8195,60.8285,12869.0
2015-11-11 13:30:00,67.36,67.37,67.26,67.31,5102.0,60.8285,60.8376,60.7382,60.7834,5102.0
2015-11-11 13:35:00,67.3,67.36,67.27,67.35,9041.0,60.7743,60.8285,60.7473,60.8195,9041.0
2015-11-11 13:40:00,67.34,67.41,67.34,67.4,3704.0,60.8105,60.8737,60.8105,60.8646,3704.0
2015-11-11 13:45:00,67.41,67.41,67.31,67.36,6964.0,60.8737,60.8737,60.7834,60.8285,6964.0
2015-11-11 13:50:00,67.36,67.36,67.32,67.32,2691.0,60.8285,60.8285,60.7924,60.7924,2691.0
2015-11-11 13:55:00,67.32,67.36,67.26,67.26,6793.0,60.7924,60.8285,60.7382,60.7382,6793.0
2015-11-11 14:00:00,67.27,67.32,67.25,67.26,4758.0,60.7473,60.7924,60.7292,60.7382,4758.0
2015-11-11 14:05:00,67.25,67.31,67.24,67.26,3884.0,60.7292,60.7834,60.7202,60.7382,3884.0
2015-11-11 14:10:00,67.27,67.27,67.22,67.27,5718.0,60.7473,60.7473,60.7021,60.7473,5718.0
2015-11-11 14:15:00,67.28,67.28,67.13,67.25,9143.0,60.7563,60.7563,60.6208,60.7292,9143.0
2015-11-11 14:20:00,67.22,67.22,67.15,67.17,1700.0,60.7021,60.7021,60.6389,60.6569,1700.0
2015-11-11 14:25:00,67.18,67.26,67.17,67.23,7795.0,60.666,60.7382,60.6569,60.7111,7795.0
2015-11-11 14:30:00,67.25,67.25,67.19,67.22,5000.0,60.7292,60.7292,60.675,60.7021,5000.0
2015-11-11 14:35:00,67.22,67.27,67.2,67.24,8881.0,60.7021,60.7473,60.684,60.7202,8881.0
2015-11-11 14:40:00,67.23,67.24,67.13,67.16,4300.0,60.7111,60.7202,60.6208,60.6479,4300.0
2015-11-11 14:45:00,67.16,67.2,67.15,67.17,4673.0,60.6479,60.684,60.6389,60.6569,4673.0
2015-11-11 14:50:00,67.17,67.21,67.14,67.14,4200.0,60.6569,60.6931,60.6299,60.6299,4200.0
2015-11-11 14:55:00,67.14,67.14,67.0,67.06,10360.0,60.6299,60.6299,60.5034,60.5576,10360.0
2015-11-11 15:00:00,67.03,67.13,67.03,67.06,6000.0,60.5305,60.6208,60.5305,60.5576,6000.0
2015-11-11 15:05:00,67.06,67.15,67.06,67.11,9607.0,60.5576,60.6389,60.5576,60.6028,9607.0
2015-11-11 15:10:00,67.11,67.21,67.1,67.2,10900.0,60.6028,60.6931,60.5937,60.684,10900.0
2015-11-11 15:15:00,67.21,67.22,67.16,67.18,9961.0,60.6931,60.7021,60.6479,60.666,9961.0
2015-11-11 15:20:00,67.18,67.21,67.16,67.19,13442.0,60.666,60.6931,60.6479,60.675,13442.0
2015-11-11 15:25:00,67.2,67.29,67.18,67.29,13413.0,60.684,60.7653,60.666,60.7653,13413.0
2015-11-11 15:30:00,67.29,67.41,67.28,67.41,28234.0,60.7653,60.8737,60.7563,60.8737,28234.0
2015-11-11 15:35:00,67.4,67.44,67.37,67.43,28932.0,60.8646,60.9008,60.8376,60.8917,28932.0
2015-11-11 15:40:00,67.44,67.45,67.37,67.4,23123.0,60.9008,60.9098,60.8376,60.8646,23123.0
2015-11-11 15:45:00,67.39,67.39,67.32,67.32,22450.0,60.8556,60.8556,60.7924,60.7924,22450.0
2015-11-11 15:50:00,67.31,67.41,67.31,67.37,27668.0,60.7834,60.8737,60.7834,60.8376,27668.0
2015-11-11 15:55:00,67.36,67.37,67.29,67.3,49916.0,60.8285,60.8376,60.7653,60.7743,49916.0
2015-11-12 09:30:00,67.74,67.74,66.55,66.8,4097.0,61.1717,61.1717,60.0971,60.3228,4097.0
2015-11-12 09:35:00,66.8,67.05,66.69,66.87,10690.0,60.3228,60.5486,60.2235,60.386,10690.0
2015-11-12 09:40:00,66.8,66.84,66.68,66.68,9708.0,60.3228,60.3589,60.2145,60.2145,9708.0
2015-11-12 09:45:00,66.75,66.75,66.58,66.67,9098.0,60.2777,60.2777,60.1242,60.2054,9098.0
2015-11-12 09:50:00,66.67,66.67,66.42,66.42,5563.0,60.2054,60.2054,59.9797,59.9797,5563.0
2015-11-12 09:55:00,66.38,66.38,66.05,66.19,6631.0,59.9435,59.9435,59.6455,59.772,6631.0
2015-11-12 10:00:00,66.18,66.37,66.13,66.15,25564.0,59.7629,59.9345,59.7178,59.7358,25564.0
2015-11-12 10:05:00,66.13,66.27,66.09,66.22,18128.0,59.7178,59.8442,59.6817,59.7991,18128.0
2015-11-12 10:10:00,66.21,66.33,66.16,66.18,19616.0,59.79,59.8984,59.7449,59.7629,19616.0
2015-11-12 10:15:00,66.19,66.57,66.18,66.57,8560.0,59.772,60.1151,59.7629,60.1151,8560.0
2015-11-12 10:20:00,66.56,66.65,66.5,66.62,6300.0,60.1061,60.1874,60.0519,60.1603,6300.0
2015-11-12 10:25:00,66.58,66.61,66.47,66.48,5253.0,60.1242,60.1512,60.0248,60.0339,5253.0
2015-11-12 10:30:00,66.46,66.5,66.35,66.48,3900.0,60.0158,60.0519,59.9165,60.0339,3900.0
2015-11-12 10:35:00,66.51,66.82,66.51,66.77,32952.0,60.0609,60.3409,60.0609,60.2957,32952.0
2015-11-12 10:40:00,66.81,66.93,66.79,66.87,8260.0,60.3319,60.4402,60.3138,60.386,8260.0
2015-11-12 10:45:00,66.83,66.94,66.77,66.89,11177.0,60.3499,60.4492,60.2957,60.4041,11177.0
2015-11-12 10:50:00,66.88,67.06,66.84,67.05,19802.0,60.3951,60.5576,60.3589,60.5486,19802.0
2015-11-12 10:55:00,67.05,67.14,67.03,67.11,12805.0,60.5486,60.6299,60.5305,60.6028,12805.0
2015-11-12 11:00:00,67.13,67.33,67.11,67.26,23800.0,60.6208,60.8014,60.6028,60.7382,23800.0
2015-11-12 11:05:00,67.26,67.45,67.24,67.32,19729.0,60.7382,60.9098,60.7202,60.7924,19729.0
2015-11-12 11:10:00,67.31,67.31,67.19,67.21,5700.0,60.7834,60.7834,60.675,60.6931,5700.0
2015-11-12 11:15:00,67.23,67.23,67.11,67.15,6500.0,60.7111,60.7111,60.6028,60.6389,6500.0
2015-11-12 11:20:00,67.16,67.25,67.16,67.24,5980.0,60.6479,60.7292,60.6479,60.7202,5980.0
2015-11-12 11:25:00,67.21,67.28,67.18,67.18,4000.0,60.6931,60.7563,60.666,60.666,4000.0
2015-11-12 11:30:00,67.1,67.15,66.99,67.06,10704.0,60.5937,60.6389,60.4944,60.5576,10704.0
2015-11-12 11:35:00,67.06,67.13,67.05,67.11,5616.0,60.5576,60.6208,60.5486,60.6028,5616.0
2015-11-12 11:40:00,67.11,67.25,67.07,67.07,23793.0,60.6028,60.7292,60.5666,60.5666,23793.0
2015-11-12 11:45:00,67.07,67.07,66.76,66.92,22807.0,60.5666,60.5666,60.2867,60.4312,22807.0
2015-11-12 11:50:00,66.92,67.01,66.92,66.94,4000.0,60.4312,60.5125,60.4312,60.4492,4000.0
2015-11-12 11:55:00,66.96,67.22,66.94,67.21,18465.0,60.4673,60.7021,60.4492,60.6931,18465.0
2015-11-12 12:00:00,67.22,67.22,67.1,67.11,8670.0,60.7021,60.7021,60.5937,60.6028,8670.0
2015-11-12 12:05:00,67.09,67.11,66.99,67.02,2800.0,60.5847,60.6028,60.4944,60.5215,2800.0
2015-11-12 12:10:00,67.02,67.06,66.98,67.01,6584.0,60.5215,60.5576,60.4854,60.5125,6584.0
2015-11-12 12:15:00,67.05,67.05,66.96,67.04,5403.0,60.5486,60.5486,60.4673,60.5396,5403.0
2015-11-12 12:20:00,67.04,67.08,67.03,67.06,6976.0,60.5396,60.5757,60.5305,60.5576,6976.0
2015-11-12 12:25:00,67.07,67.18,67.07,67.15,3500.0,60.5666,60.666,60.5666,60.6389,3500.0
2015-11-12 12:30:00,67.15,67.27,67.15,67.26,5089.0,60.6389,60.7473,60.6389,60.7382,5089.0
2015-11-12 12:35:00,67.24,67.26,67.17,67.2,3090.0,60.7202,60.7382,60.6569,60.684,3090.0
2015-11-12 12:40:00,67.2,67.24,67.19,67.2,1659.0,60.684,60.7202,60.675,60.684,1659.0
2015-11-12 12:45:00,67.21,67.26,67.19,67.26,4400.0,60.6931,60.7382,60.675,60.7382,4400.0
2015-11-12 12:50:00,67.26,67.31,67.19,67.23,5300.0,60.7382,60.7834,60.675,60.7111,5300.0
2015-11-12 12:55:00,67.23,67.23,67.19,67.2,900.0,60.7111,60.7111,60.675,60.684,900.0
2015-11-12 13:00:00,67.2,67.53,67.18,67.47,28325.0,60.684,60.982,60.666,60.9279,28325.0
2015-11-12 13:05:00,67.45,67.48,67.28,67.34,7855.0,60.9098,60.9369,60.7563,60.8105,7855.0
2015-11-12 13:10:00,67.32,67.41,67.31,67.38,2575.0,60.7924,60.8737,60.7834,60.8466,2575.0
2015-11-12 13:15:00,67.39,67.65,67.38,67.51,17353.0,60.8556,61.0904,60.8466,60.964,17353.0
2015-11-12 13:20:00,67.51,67.59,67.44,67.5,11500.0,60.964,61.0362,60.9008,60.9549,11500.0
2015-11-12 13:25:00,67.49,67.5,67.38,67.41,4965.0,60.9459,60.9549,60.8466,60.8737,4965.0
2015-11-12 13:30:00,67.42,67.44,67.35,67.35,2800.0,60.8827,60.9008,60.8195,60.8195,2800.0
2015-11-12 13:35:00,67.33,67.45,67.32,67.45,7412.0,60.8014,60.9098,60.7924,60.9098,7412.0
2015-11-12 13:40:00,67.45,67.45,67.34,67.34,2200.0,60.9098,60.9098,60.8105,60.8105,2200.0
2015-11-12 13:45:00,67.35,67.35,67.19,67.29,5400.0,60.8195,60.8195,60.675,60.7653,5400.0
2015-11-12 13:50:00,67.26,67.3,67.19,67.23,19243.0,60.7382,60.7743,60.675,60.7111,19243.0
2015-11-12 13:55:00,67.26,67.35,67.21,67.26,28378.0,60.7382,60.8195,60.6931,60.7382,28378.0
2015-11-12 14:00:00,67.28,67.29,67.21,67.27,3300.0,60.7563,60.7653,60.6931,60.7473,3300.0
2015-11-12 14:05:00,67.25,67.25,67.15,67.22,5186.0,60.7292,60.7292,60.6389,60.7021,5186.0
2015-11-12 14:10:00,67.19,67.2,67.11,67.13,2500.0,60.675,60.684,60.6028,60.6208,2500.0
2015-11-12 14:15:00,67.15,67.17,67.12,67.16,4700.0,60.6389,60.6569,60.6118,60.6479,4700.0
2015-11-12 14:20:00,67.14,67.14,67.01,67.02,3888.0,60.6299,60.6299,60.5125,60.5215,3888.0
2015-11-12 14:25:00,67.05,67.18,67.05,67.18,4163.0,60.5486,60.666,60.5486,60.666,4163.0
2015-11-12 14:30:00,67.16,67.17,67.09,67.15,6587.0,60.6479,60.6569,60.5847,60.6389,6587.0
2015-11-12 14:35:00,67.13,67.14,67.04,67.13,6204.0,60.6208,60.6299,60.5396,60.6208,6204.0
2015-11-12 14:40:00,67.08,67.15,67.04,67.12,5224.0,60.5757,60.6389,60.5396,60.6118,5224.0
2015-11-12 14:45:00,67.12,67.12,66.98,67.01,6100.0,60.6118,60.6118,60.4854,60.5125,6100.0
2015-11-12 14:50:00,67.0,67.0,66.82,66.82,7050.0,60.5034,60.5034,60.3409,60.3409,7050.0
2015-11-12 14:55:00,66.87,66.91,66.83,66.89,3700.0,60.386,60.4222,60.3499,60.4041,3700.0
2015-11-12 15:00:00,66.9,66.97,66.87,66.87,7948.0,60.4131,60.4763,60.386,60.386,7948.0
2015-11-12 15:05:00,66.86,66.93,66.84,66.9,5511.0,60.377,60.4402,60.3589,60.4131,5511.0
2015-11-12 15:10:00,66.9,66.93,66.79,66.89,9500.0,60.4131,60.4402,60.3138,60.4041,9500.0
2015-11-12 15:15:00,66.89,66.98,66.86,66.94,10700.0,60.4041,60.4854,60.377,60.4492,10700.0
2015-11-12 15:20:00,66.94,66.96,66.83,66.86,9300.0,60.4492,60.4673,60.3499,60.377,9300.0
2015-11-12 15:25:00,66.86,67.03,66.86,67.01,13450.0,60.377,60.5305,60.377,60.5125,13450.0
2015-11-12 15:30:00,67.01,67.03,66.9,66.92,17579.0,60.5125,60.5305,60.4131,60.4312,17579.0
2015-11-12 15:35:00,66.88,66.95,66.81,66.81,14898.0,60.3951,60.4583,60.3319,60.3319,14898.0
2015-11-12 15:40:00,66.83,66.9,66.78,66.85,22374.0,60.3499,60.4131,60.3048,60.368,22374.0
2015-11-12 15:45:00,66.85,66.93,66.84,66.86,27900.0,60.368,60.4402,60.3589,60.377,27900.0
2015-11-12 15:50:00,66.84,66.89,66.79,66.83,51015.0,60.3589,60.4041,60.3138,60.3499,51015.0
2015-11-12 15:55:00,66.82,66.89,66.77,66.77,72108.0,60.3409,60.4041,60.2957,60.2957,72108.0
2015-11-13 09:30:00,66.32,66.46,65.93,66.33,10370.0,59.8894,60.0158,59.5372,59.8984,10370.0
2015-11-13 09:35:00,66.33,66.51,66.33,66.37,4500.0,59.8984,60.0609,59.8984,59.9345,4500.0
2015-11-13 09:40:00,66.41,66.51,66.34,66.34,5000.0,59.9706,60.0609,59.9074,59.9074,5000.0
2015-11-13 09:45:00,66.34,66.37,66.24,66.3,6500.0,59.9074,59.9345,59.8171,59.8713,6500.0
2015-11-13 09:50:00,66.27,66.31,66.16,66.24,5300.0,59.8442,59.8803,59.7449,59.8171,5300.0
2015-11-13 09:55:00,66.26,66.34,66.24,66.24,11150.0,59.8352,59.9074,59.8171,59.8171,11150.0
2015-11-13 10:00:00,66.17,66.22,66.06,66.11,14301.0,59.7539,59.7991,59.6546,59.6997,14301.0
2015-11-13 10:05:00,66.11,66.12,66.01,66.09,7900.0,59.6997,59.7088,59.6094,59.6817,7900.0
2015-11-13 10:10:00,66.08,66.09,65.83,65.86,4223.0,59.6726,59.6817,59.4469,59.474,4223.0
2015-11-13 10:15:00,65.85,65.85,65.62,65.62,5704.0,59.4649,59.4649,59.2572,59.2572,5704.0
2015-11-13 10:20:00,65.68,65.82,65.66,65.81,7591.0,59.3114,59.4378,59.2934,59.4288,7591.0
2015-11-13 10:25:00,65.79,65.86,65.68,65.69,9023.0,59.4108,59.474,59.3114,59.3205,9023.0
2015-11-13 10:30:00,65.68,65.78,65.64,65.7,4000.0,59.3114,59.4017,59.2753,59.3295,4000.0
2015-11-13 10:35:00,65.74,65.8,65.72,65.79,5900.0,59.3656,59.4198,59.3475,59.4108,5900.0
2015-11-13 10:40:00,65.83,66.03,65.83,66.03,12862.0,59.4469,59.6275,59.4469,59.6275,12862.0
2015-11-13 10:45:00,66.03,66.13,66.0,66.11,10837.0,59.6275,59.7178,59.6004,59.6997,10837.0
2015-11-13 10:50:00,66.11,66.11,66.03,66.07,5902.0,59.6997,59.6997,59.6275,59.6636,5902.0
2015-11-13 10:55:00,66.06,66.11,66.02,66.08,12110.0,59.6546,59.6997,59.6185,59.6726,12110.0
2015-11-13 11:00:00,66.06,66.11,65.94,66.05,17026.0,59.6546,59.6997,59.5462,59.6455,17026.0
2015-11-13 11:05:00,66.09,66.27,66.09,66.2,5600.0,59.6817,59.8442,59.6817,59.781,5600.0
2015-11-13 11:10:00,66.18,66.2,66.09,66.11,6737.0,59.7629,59.781,59.6817,59.6997,6737.0
2015-11-13 11:15:00,66.07,66.08,65.88,65.92,10905.0,59.6636,59.6726,59.492,59.5282,10905.0
2015-11-13 11:20:00,65.94,66.08,65.93,66.08,14722.0,59.5462,59.6726,59.5372,59.6726,14722.0
2015-11-13 11:25:00,66.09,66.17,66.09,66.16,8891.0,59.6817,59.7539,59.6817,59.7449,8891.0
2015-11-13 11:30:00,66.15,66.27,66.14,66.25,8256.0,59.7358,59.8442,59.7268,59.8262,8256.0
2015-11-13 11:35:00,66.26,66.36,66.2,66.3,20763.0,59.8352,59.9255,59.781,59.8713,20763.0
2015-11-13 11:40:00,66.28,66.28,66.18,66.21,5978.0,59.8532,59.8532,59.7629,59.79,5978.0
2015-11-13 11:45:00,66.21,66.28,66.21,66.25,7257.0,59.79,59.8532,59.79,59.8262,7257.0
2015-11-13 11:50:00,66.23,66.27,66.19,66.27,6952.0,59.8081,59.8442,59.772,59.8442,6952.0
2015-11-13 11:55:00,66.28,66.34,66.27,66.29,7983.0,59.8532,59.9074,59.8442,59.8623,7983.0
2015-11-13 12:00:00,66.29,66.34,66.24,66.33,5101.0,59.8623,59.9074,59.8171,59.8984,5101.0
2015-11-13 12:05:00,66.32,66.38,66.3,66.32,5553.0,59.8894,59.9435,59.8713,59.8894,5553.0
2015-11-13 12:10:00,66.33,66.37,66.31,66.35,5900.0,59.8984,59.9345,59.8803,59.9165,5900.0
2015-11-13 12:15:00,66.35,66.36,66.24,66.26,4825.0,59.9165,59.9255,59.8171,59.8352,4825.0
2015-11-13 12:20:00,66.26,66.31,66.18,66.19,4177.0,59.8352,59.8803,59.7629,59.772,4177.0
2015-11-13 12:25:00,66.16,66.23,66.15,66.15,7020.0,59.7449,59.8081,59.7358,59.7358,7020.0
2015-11-13 12:30:00,66.17,66.2,66.15,66.18,2000.0,59.7539,59.781,59.7358,59.7629,2000.0
2015-11-13 12:35:00,66.15,66.17,66.06,66.06,8496.0,59.7358,59.7539,59.6546,59.6546,8496.0
2015-11-13 12:40:00,66.03,66.04,65.97,66.02,4400.0,59.6275,59.6365,59.5733,59.6185,4400.0
2015-11-13 12:45:00,66.01,66.02,65.95,65.97,12245.0,59.6094,59.6185,59.5552,59.5733,12245.0
2015-11-13 12:50:00,65.98,66.16,65.97,66.16,12850.0,59.5823,59.7449,59.5733,59.7449,12850.0
2015-11-13 12:55:00,66.17,66.18,66.06,66.11,9572.0,59.7539,59.7629,59.6546,59.6997,9572.0
2015-11-13 13:00:00,66.11,66.19,66.11,66.13,5932.0,59.6997,59.772,59.6997,59.7178,5932.0
2015-11-13 13:05:00,66.1,66.11,65.94,65.99,5800.0,59.6907,59.6997,59.5462,59.5914,5800.0
2015-11-13 13:10:00,65.97,66.0,65.9,65.93,4079.0,59.5733,59.6004,59.5101,59.5372,4079.0
2015-11-13 13:15:00,65.93,66.0,65.9,65.91,8788.0,59.5372,59.6004,59.5101,59.5191,8788.0
2015-11-13 13:20:00,65.92,66.04,65.92,66.04,11453.0,59.5282,59.6365,59.5282,59.6365,11453.0
2015-11-13 13:25:00,66.05,66.13,66.05,66.11,7514.0,59.6455,59.7178,59.6455,59.6997,7514.0
2015-11-13 13:30:00,66.11,66.16,66.11,66.11,8248.0,59.6997,59.7449,59.6997,59.6997,8248.0
2015-11-13 13:35:00,66.1,66.1,65.95,65.98,7002.0,59.6907,59.6907,59.5552,59.5823,7002.0
2015-11-13 13:40:00,65.99,66.11,65.99,66.04,7502.0,59.5914,59.6997,59.5914,59.6365,7502.0
2015-11-13 13:45:00,66.05,66.12,66.0,66.0,7174.0,59.6455,59.7088,59.6004,59.6004,7174.0
2015-11-13 13:50:00,66.0,66.11,65.99,66.09,8581.0,59.6004,59.6997,59.5914,59.6817,8581.0
2015-11-13 13:55:00,66.08,66.08,65.94,65.94,5685.0,59.6726,59.6726,59.5462,59.5462,5685.0
2015-11-13 14:00:00,65.9,66.0,65.9,66.0,8552.0,59.5101,59.6004,59.5101,59.6004,8552.0
2015-11-13 14:05:00,65.99,66.05,65.92,65.92,6561.0,59.5914,59.6455,59.5282,59.5282,6561.0
2015-11-13 14:10:00,65.91,65.97,65.9,65.96,7475.0,59.5191,59.5733,59.5101,59.5643,7475.0
2015-11-13 14:15:00,65.95,65.99,65.92,65.97,7161.0,59.5552,59.5914,59.5282,59.5733,7161.0
2015-11-13 14:20:00,65.97,65.99,65.89,65.89,8806.0,59.5733,59.5914,59.5011,59.5011,8806.0
2015-11-13 14:25:00,65.91,65.91,65.86,65.87,8766.0,59.5191,59.5191,59.474,59.483,8766.0
2015-11-13 14:30:00,65.87,65.93,65.85,65.93,9234.0,59.483,59.5372,59.4649,59.5372,9234.0
2015-11-13 14:35:00,65.96,66.01,65.91,65.92,8651.0,59.5643,59.6094,59.5191,59.5282,8651.0
2015-11-13 14:40:00,65.93,65.98,65.9,65.98,11600.0,59.5372,59.5823,59.5101,59.5823,11600.0
2015-11-13 14:45:00,65.99,65.99,65.86,65.88,7827.0,59.5914,59.5914,59.474,59.492,7827.0
2015-11-13 14:50:00,65.87,65.97,65.81,65.81,11330.0,59.483,59.5733,59.4288,59.4288,11330.0
2015-11-13 14:55:00,65.81,65.83,65.76,65.83,12341.0,59.4288,59.4469,59.3837,59.4469,12341.0
2015-11-13 15:00:00,65.83,66.01,65.82,66.0,12718.0,59.4469,59.6094,59.4378,59.6004,12718.0
2015-11-13 15:05:00,66.0,66.02,65.95,65.96,8400.0,59.6004,59.6185,59.5552,59.5643,8400.0
2015-11-13 15:10:00,65.98,66.1,65.96,66.07,11053.0,59.5823,59.6907,59.5643,59.6636,11053.0
2015-11-13 15:15:00,66.07,66.07,65.96,65.96,14158.0,59.6636,59.6636,59.5643,59.5643,14158.0
2015-11-13 15:20:00,65.95,65.95,65.81,65.82,16559.0,59.5552,59.5552,59.4288,59.4378,16559.0
2015-11-13 15:25:00,65.81,65.93,65.79,65.93,30792.0,59.4288,59.5372,59.4108,59.5372,30792.0
2015-11-13 15:30:00,65.93,66.1,65.93,66.1,33041.0,59.5372,59.6907,59.5372,59.6907,33041.0
2015-11-13 15:35:00,66.1,66.19,66.09,66.11,50534.0,59.6907,59.772,59.6817,59.6997,50534.0
2015-11-13 15:40:00,66.08,66.12,66.0,66.02,22842.0,59.6726,59.7088,59.6004,59.6185,22842.0
2015-11-13 15:45:00,66.03,66.25,66.02,66.25,34370.0,59.6275,59.8262,59.6185,59.8262,34370.0
2015-11-13 15:50:00,66.23,66.29,66.13,66.16,76499.0,59.8081,59.8623,59.7178,59.7449,76499.0
2015-11-13 15:55:00,66.16,66.28,66.12,66.2,84737.0,59.7449,59.8532,59.7088,59.781,84737.0
2015-11-16 09:30:00,65.93,66.28,65.76,66.13,6532.0,59.5372,59.8532,59.3837,59.7178,6532.0
2015-11-16 09:35:00,66.12,66.31,66.12,66.31,1700.0,59.7088,59.8803,59.7088,59.8803,1700.0
2015-11-16 09:40:00,66.25,66.43,66.19,66.4,2210.0,59.8262,59.9887,59.772,59.9616,2210.0
2015-11-16 09:45:00,66.47,66.84,66.47,66.59,10545.0,60.0248,60.3589,60.0248,60.1332,10545.0
2015-11-16 09:50:00,66.69,66.76,66.69,66.75,2666.0,60.2235,60.2867,60.2235,60.2777,2666.0
2015-11-16 09:55:00,66.76,66.8,66.65,66.7,5501.0,60.2867,60.3228,60.1874,60.2325,5501.0
2015-11-16 10:00:00,66.67,66.69,66.65,66.67,7953.0,60.2054,60.2235,60.1874,60.2054,7953.0
2015-11-16 10:05:00,66.65,66.76,66.64,66.7,6802.0,60.1874,60.2867,60.1783,60.2325,6802.0
2015-11-16 10:10:00,66.68,66.72,66.63,66.71,2600.0,60.2145,60.2506,60.1693,60.2415,2600.0
2015-11-16 10:15:00,66.75,66.77,66.68,66.77,4927.0,60.2777,60.2957,60.2145,60.2957,4927.0
2015-11-16 10:20:00,66.75,66.85,66.68,66.81,5600.0,60.2777,60.368,60.2145,60.3319,5600.0
2015-11-16 10:25:00,66.8,66.81,66.63,66.63,2400.0,60.3228,60.3319,60.1693,60.1693,2400.0
2015-11-16 10:30:00,66.66,66.74,66.64,66.74,15307.0,60.1964,60.2686,60.1783,60.2686,15307.0
2015-11-16 10:35:00,66.75,66.79,66.73,66.77,3301.0,60.2777,60.3138,60.2596,60.2957,3301.0
2015-11-16 10:40:00,66.79,66.79,66.71,66.78,3949.0,60.3138,60.3138,60.2415,60.3048,3949.0
2015-11-16 10:45:00,66.8,66.89,66.75,66.75,4000.0,60.3228,60.4041,60.2777,60.2777,4000.0
2015-11-16 10:50:00,66.75,66.89,66.74,66.82,9144.0,60.2777,60.4041,60.2686,60.3409,9144.0
2015-11-16 10:55:00,66.79,66.99,66.77,66.91,14306.0,60.3138,60.4944,60.2957,60.4222,14306.0
2015-11-16 11:00:00,66.91,66.99,66.9,66.93,3959.0,60.4222,60.4944,60.4131,60.4402,3959.0
2015-11-16 11:05:00,66.9,67.03,66.9,67.0,11715.0,60.4131,60.5305,60.4131,60.5034,11715.0
2015-11-16 11:10:00,66.99,67.1,66.95,67.02,37214.0,60.4944,60.5937,60.4583,60.5215,37214.0
2015-11-16 11:15:00,66.99,67.03,66.98,67.02,6818.0,60.4944,60.5305,60.4854,60.5215,6818.0
2015-11-16 11:20:00,67.01,67.09,66.93,66.93,5013.0,60.5125,60.5847,60.4402,60.4402,5013.0
2015-11-16 11:25:00,66.94,66.94,66.87,66.87,3300.0,60.4492,60.4492,60.386,60.386,3300.0
2015-11-16 11:30:00,66.9,67.06,66.89,67.02,31585.0,60.4131,60.5576,60.4041,60.5215,31585.0
2015-11-16 11:35:00,67.01,67.17,67.01,67.12,5741.0,60.5125,60.6569,60.5125,60.6118,5741.0
2015-11-16 11:40:00,67.11,67.11,67.0,67.0,3400.0,60.6028,60.6028,60.5034,60.5034,3400.0
2015-11-16 11:45:00,67.0,67.11,67.0,67.05,6439.0,60.5034,60.6028,60.5034,60.5486,6439.0
2015-11-16 11:50:00,67.01,67.05,67.0,67.05,4013.0,60.5125,60.5486,60.5034,60.5486,4013.0
2015-11-16 11:55:00,67.04,67.15,67.04,67.15,4633.0,60.5396,60.6389,60.5396,60.6389,4633.0
2015-11-16 12:00:00,67.15,67.21,67.12,67.21,8661.0,60.6389,60.6931,60.6118,60.6931,8661.0
2015-11-16 12:05:00,67.19,67.19,67.07,67.14,18839.0,60.675,60.675,60.5666,60.6299,18839.0
2015-11-16 12:10:00,67.15,67.17,67.04,67.04,14515.0,60.6389,60.6569,60.5396,60.5396,14515.0
2015-11-16 12:15:00,67.02,67.09,67.02,67.06,5300.0,60.5215,60.5847,60.5215,60.5576,5300.0
2015-11-16 12:20:00,67.06,67.12,67.05,67.11,27316.0,60.5576,60.6118,60.5486,60.6028,27316.0
2015-11-16 12:25:00,67.09,67.09,67.0,67.0,8564.0,60.5847,60.5847,60.5034,60.5034,8564.0
2015-11-16 12:30:00,67.04,67.21,67.01,67.2,20421.0,60.5396,60.6931,60.5125,60.684,20421.0
2015-11-16 12:35:00,67.29,67.3,67.21,67.21,10736.0,60.7653,60.7743,60.6931,60.6931,10736.0
2015-11-16 12:40:00,67.21,67.24,67.18,67.2,4750.0,60.6931,60.7202,60.666,60.684,4750.0
2015-11-16 12:45:00,67.2,67.2,67.09,67.13,3125.0,60.684,60.684,60.5847,60.6208,3125.0
2015-11-16 12:50:00,67.11,67.14,67.06,67.06,2300.0,60.6028,60.6299,60.5576,60.5576,2300.0
2015-11-16 12:55:00,67.08,67.08,67.02,67.02,3000.0,60.5757,60.5757,60.5215,60.5215,3000.0
2015-11-16 13:00:00,67.05,67.14,67.05,67.1,14122.0,60.5486,60.6299,60.5486,60.5937,14122.0
2015-11-16 13:05:00,67.1,67.14,67.04,67.09,5000.0,60.5937,60.6299,60.5396,60.5847,5000.0
2015-11-16 13:10:00,67.09,67.1,67.06,67.06,15100.0,60.5847,60.5937,60.5576,60.5576,15100.0
2015-11-16 13:15:00,67.07,67.14,67.04,67.14,32049.0,60.5666,60.6299,60.5396,60.6299,32049.0
2015-11-16 13:20:00,67.14,67.23,67.07,67.19,46477.0,60.6299,60.7111,60.5666,60.675,46477.0
2015-11-16 13:25:00,67.2,67.24,67.14,67.21,30164.0,60.684,60.7202,60.6299,60.6931,30164.0
2015-11-16 13:30:00,67.21,67.23,67.18,67.19,12989.0,60.6931,60.7111,60.666,60.675,12989.0
2015-11-16 13:35:00,67.2,67.22,67.13,67.13,11598.0,60.684,60.7021,60.6208,60.6208,11598.0
2015-11-16 13:40:00,67.14,67.23,67.14,67.23,9800.0,60.6299,60.7111,60.6299,60.7111,9800.0
2015-11-16 13:45:00,67.23,67.33,67.23,67.3,12002.0,60.7111,60.8014,60.7111,60.7743,12002.0
2015-11-16 13:50:00,67.33,67.35,67.27,67.31,24900.0,60.8014,60.8195,60.7473,60.7834,24900.0
2015-11-16 13:55:00,67.3,67.41,67.3,67.41,4052.0,60.7743,60.8737,60.7743,60.8737,4052.0
2015-11-16 14:00:00,67.43,67.44,67.38,67.4,9444.0,60.8917,60.9008,60.8466,60.8646,9444.0
2015-11-16 14:05:00,67.39,67.44,67.36,67.43,21175.0,60.8556,60.9008,60.8285,60.8917,21175.0
2015-11-16 14:10:00,67.43,67.5,67.43,67.5,8820.0,60.8917,60.9549,60.8917,60.9549,8820.0
2015-11-16 14:15:00,67.5,67.5,67.45,67.5,6177.0,60.9549,60.9549,60.9098,60.9549,6177.0
2015-11-16 14:20:00,67.5,67.52,67.48,67.49,28952.0,60.9549,60.973,60.9369,60.9459,28952.0
2015-11-16 14:25:00,67.5,67.5,67.41,67.43,32062.0,60.9549,60.9549,60.8737,60.8917,32062.0
2015-11-16 14:30:00,67.43,67.58,67.43,67.48,30490.0,60.8917,61.0272,60.8917,60.9369,30490.0
2015-11-16 14:35:00,67.5,67.63,67.5,67.59,17801.0,60.9549,61.0723,60.9549,61.0362,17801.0
2015-11-16 14:40:00,67.6,67.7,67.58,67.61,16650.0,61.0453,61.1356,61.0272,61.0543,16650.0
2015-11-16 14:45:00,67.61,67.62,67.54,67.57,5710.0,61.0543,61.0633,60.9911,61.0182,5710.0
2015-11-16 14:50:00,67.57,67.57,67.43,67.45,8347.0,61.0182,61.0182,60.8917,60.9098,8347.0
2015-11-16 14:55:00,67.46,67.5,67.4,67.5,26948.0,60.9188,60.9549,60.8646,60.9549,26948.0
2015-11-16 15:00:00,67.5,67.54,67.49,67.53,6750.0,60.9549,60.9911,60.9459,60.982,6750.0
2015-11-16 15:05:00,67.54,67.57,67.53,67.55,17419.0,60.9911,61.0182,60.982,61.0001,17419.0
2015-11-16 15:10:00,67.55,67.62,67.54,67.62,25017.0,61.0001,61.0633,60.9911,61.0633,25017.0
2015-11-16 15:15:00,67.59,67.75,67.59,67.75,27521.0,61.0362,61.1807,61.0362,61.1807,27521.0
2015-11-16 15:20:00,67.75,67.77,67.72,67.77,13379.0,61.1807,61.1988,61.1536,61.1988,13379.0
2015-11-16 15:25:00,67.77,67.77,67.7,67.7,14562.0,61.1988,61.1988,61.1356,61.1356,14562.0
2015-11-16 15:30:00,67.71,67.82,67.71,67.79,31191.0,61.1446,61.2439,61.1446,61.2168,31191.0
2015-11-16 15:35:00,67.8,67.85,67.8,67.84,36913.0,61.2259,61.271,61.2259,61.262,36913.0
2015-11-16 15:40:00,67.85,67.86,67.83,67.86,33461.0,61.271,61.28,61.253,61.28,33461.0
2015-11-16 15:45:00,67.86,67.93,67.85,67.92,43052.0,61.28,61.3433,61.271,61.3342,43052.0
2015-11-16 15:50:00,67.92,68.01,67.92,68.0,80222.0,61.3342,61.4155,61.3342,61.4065,80222.0
2015-11-16 15:55:00,68.0,68.07,67.98,68.02,96837.0,61.4065,61.4697,61.3884,61.4245,96837.0
2015-11-17 09:30:00,68.31,68.51,68.16,68.27,4834.0,61.6864,61.867,61.551,61.6503,4834.0
2015-11-17 09:35:00,68.17,68.17,67.95,68.09,3200.0,61.56,61.56,61.3613,61.4877,3200.0
2015-11-17 09:40:00,68.07,68.42,68.07,68.18,6450.0,61.4697,61.7857,61.4697,61.569,6450.0
2015-11-17 09:45:00,68.24,68.25,68.08,68.17,1927.0,61.6232,61.6322,61.4787,61.56,1927.0
2015-11-17 09:50:00,68.19,68.38,68.11,68.36,3980.0,61.578,61.7496,61.5058,61.7316,3980.0
2015-11-17 09:55:00,68.37,68.38,68.22,68.38,3000.0,61.7406,61.7496,61.6051,61.7496,3000.0
2015-11-17 10:00:00,68.38,68.59,68.38,68.59,16800.0,61.7496,61.9393,61.7496,61.9393,16800.0
2015-11-17 10:05:00,68.58,68.8,68.58,68.8,13369.0,61.9302,62.1289,61.9302,62.1289,13369.0
2015-11-17 10:10:00,68.77,68.83,68.76,68.83,22549.0,62.1018,62.156,62.0928,62.156,22549.0
2015-11-17 10:15:00,68.87,68.92,68.76,68.9,13743.0,62.1921,62.2373,62.0928,62.2192,13743.0
2015-11-17 10:20:00,68.88,69.12,68.88,69.09,25142.0,62.2011,62.4179,62.2011,62.3908,25142.0
2015-11-17 10:25:00,69.1,69.38,69.07,69.27,60198.0,62.3998,62.6527,62.3727,62.5533,60198.0
2015-11-17 10:30:00,69.21,69.25,69.1,69.2,10648.0,62.4991,62.5353,62.3998,62.4901,10648.0
2015-11-17 10:35:00,69.2,69.27,69.12,69.26,18724.0,62.4901,62.5533,62.4179,62.5443,18724.0
2015-11-17 10:40:00,69.26,69.29,69.1,69.16,31232.0,62.5443,62.5714,62.3998,62.454,31232.0
2015-11-17 10:45:00,69.14,69.25,69.12,69.25,15524.0,62.4359,62.5353,62.4179,62.5353,15524.0
2015-11-17 10:50:00,69.23,69.26,69.15,69.23,19970.0,62.5172,62.5443,62.445,62.5172,19970.0
2015-11-17 10:55:00,69.23,69.23,69.15,69.17,29837.0,62.5172,62.5172,62.445,62.463,29837.0
2015-11-17 11:00:00,69.15,69.15,68.95,68.95,11458.0,62.445,62.445,62.2644,62.2644,11458.0
2015-11-17 11:05:00,68.97,69.0,68.94,69.0,4894.0,62.2824,62.3095,62.2553,62.3095,4894.0
2015-11-17 11:10:00,68.99,69.1,68.95,69.01,17121.0,62.3005,62.3998,62.2644,62.3185,17121.0
2015-11-17 11:15:00,68.98,69.12,68.98,69.03,11933.0,62.2914,62.4179,62.2914,62.3366,11933.0
2015-11-17 11:20:00,69.07,69.09,68.97,68.98,10600.0,62.3727,62.3908,62.2824,62.2914,10600.0
2015-11-17 11:25:00,68.96,68.98,68.85,68.95,27285.0,62.2734,62.2914,62.174,62.2644,27285.0
2015-11-17 11:30:00,68.92,69.11,68.89,69.1,56909.0,62.2373,62.4088,62.2102,62.3998,56909.0
2015-11-17 11:35:00,69.09,69.09,68.95,68.98,23822.0,62.3908,62.3908,62.2644,62.2914,23822.0
2015-11-17 11:40:00,68.96,69.0,68.86,68.93,50897.0,62.2734,62.3095,62.1831,62.2463,50897.0
2015-11-17 11:45:00,68.92,69.04,68.91,69.01,15502.0,62.2373,62.3456,62.2282,62.3185,15502.0
2015-11-17 11:50:00,69.0,69.23,68.99,69.21,67919.0,62.3095,62.5172,62.3005,62.4991,67919.0
2015-11-17 11:55:00,69.19,69.36,69.19,69.33,11834.0,62.4811,62.6346,62.4811,62.6075,11834.0
2015-11-17 12:00:00,69.34,69.42,69.31,69.41,8200.0,62.6165,62.6888,62.5894,62.6797,8200.0
2015-11-17 12:05:00,69.42,69.47,69.42,69.43,5100.0,62.6888,62.7339,62.6888,62.6978,5100.0
2015-11-17 12:10:00,69.41,69.49,69.41,69.47,22500.0,62.6797,62.752,62.6797,62.7339,22500.0
2015-11-17 12:15:00,69.47,69.49,69.3,69.31,24252.0,62.7339,62.752,62.5804,62.5894,24252.0
2015-11-17 12:20:00,69.32,69.4,69.2,69.38,6772.0,62.5985,62.6707,62.4901,62.6527,6772.0
2015-11-17 12:25:00,69.41,69.55,69.41,69.55,14300.0,62.6797,62.8062,62.6797,62.8062,14300.0
2015-11-17 12:30:00,69.57,69.58,69.46,69.52,34090.0,62.8242,62.8333,62.7249,62.7791,34090.0
2015-11-17 12:35:00,69.53,69.55,69.5,69.55,12522.0,62.7881,62.8062,62.761,62.8062,12522.0
2015-11-17 12:40:00,69.54,69.58,69.54,69.56,14705.0,62.7971,62.8333,62.7971,62.8152,14705.0
2015-11-17 12:45:00,69.56,69.61,69.55,69.59,19790.0,62.8152,62.8604,62.8062,62.8423,19790.0
2015-11-17 12:50:00,69.6,69.83,69.6,69.78,28079.0,62.8513,63.059,62.8513,63.0139,28079.0
2015-11-17 12:55:00,69.78,69.83,69.71,69.71,18024.0,63.0139,63.059,62.9507,62.9507,18024.0
2015-11-17 13:00:00,69.69,69.89,69.68,69.82,9956.0,62.9326,63.1132,62.9236,63.05,9956.0
2015-11-17 13:05:00,69.84,69.84,69.69,69.69,7543.0,63.0681,63.0681,62.9326,62.9326,7543.0
2015-11-17 13:10:00,69.69,69.9,69.69,69.9,12141.0,62.9326,63.1222,62.9326,63.1222,12141.0
2015-11-17 13:15:00,69.9,69.91,69.69,69.69,7724.0,63.1222,63.1313,62.9326,62.9326,7724.0
2015-11-17 13:20:00,69.69,69.69,69.5,69.52,20960.0,62.9326,62.9326,62.761,62.7791,20960.0
2015-11-17 13:25:00,69.51,69.51,69.39,69.39,5900.0,62.7701,62.7701,62.6617,62.6617,5900.0
2015-11-17 13:30:00,69.4,69.54,69.35,69.52,9287.0,62.6707,62.7971,62.6256,62.7791,9287.0
2015-11-17 13:35:00,69.51,69.52,69.47,69.47,7763.0,62.7701,62.7791,62.7339,62.7339,7763.0
2015-11-17 13:40:00,69.48,69.53,69.47,69.51,16714.0,62.743,62.7881,62.7339,62.7701,16714.0
2015-11-17 13:45:00,69.5,69.52,69.48,69.51,7619.0,62.761,62.7791,62.743,62.7701,7619.0
2015-11-17 13:50:00,69.51,69.52,69.47,69.47,12731.0,62.7701,62.7791,62.7339,62.7339,12731.0
2015-11-17 13:55:00,69.48,69.51,69.45,69.48,8553.0,62.743,62.7701,62.7159,62.743,8553.0
2015-11-17 14:00:00,69.47,69.51,69.4,69.46,10034.0,62.7339,62.7701,62.6707,62.7249,10034.0
2015-11-17 14:05:00,69.49,69.52,69.45,69.52,8647.0,62.752,62.7791,62.7159,62.7791,8647.0
2015-11-17 14:10:00,69.51,69.52,69.49,69.5,10370.0,62.7701,62.7791,62.752,62.761,10370.0
2015-11-17 14:15:00,69.5,69.51,69.35,69.37,13897.0,62.761,62.7701,62.6256,62.6436,13897.0
2015-11-17 14:20:00,69.37,69.38,69.3,69.31,15428.0,62.6436,62.6527,62.5804,62.5894,15428.0
2015-11-17 14:25:00,69.32,69.33,69.27,69.33,7383.0,62.5985,62.6075,62.5533,62.6075,7383.0
2015-11-17 14:30:00,69.32,69.43,69.29,69.39,11158.0,62.5985,62.6978,62.5714,62.6617,11158.0
2015-11-17 14:35:00,69.38,69.39,69.32,69.39,4814.0,62.6527,62.6617,62.5985,62.6617,4814.0
2015-11-17 14:40:00,69.39,69.42,69.27,69.28,10912.0,62.6617,62.6888,62.5533,62.5624,10912.0
2015-11-17 14:45:00,69.28,69.34,69.2,69.29,6030.0,62.5624,62.6165,62.4901,62.5714,6030.0
2015-11-17 14:50:00,69.33,69.38,69.3,69.33,11122.0,62.6075,62.6527,62.5804,62.6075,11122.0
2015-11-17 14:55:00,69.33,69.49,69.33,69.44,7599.0,62.6075,62.752,62.6075,62.7068,7599.0
2015-11-17 15:00:00,69.45,69.46,69.3,69.3,7833.0,62.7159,62.7249,62.5804,62.5804,7833.0
2015-11-17 15:05:00,69.32,69.39,69.29,69.34,15111.0,62.5985,62.6617,62.5714,62.6165,15111.0
2015-11-17 15:10:00,69.31,69.4,69.26,69.33,14616.0,62.5894,62.6707,62.5443,62.6075,14616.0
2015-11-17 15:15:00,69.35,69.4,69.31,69.37,13770.0,62.6256,62.6707,62.5894,62.6436,13770.0
2015-11-17 15:20:00,69.36,69.54,69.33,69.42,20731.0,62.6346,62.7971,62.6075,62.6888,20731.0
2015-11-17 15:25:00,69.45,69.47,69.39,69.43,23914.0,62.7159,62.7339,62.6617,62.6978,23914.0
2015-11-17 15:30:00,69.43,69.43,69.33,69.41,26461.0,62.6978,62.6978,62.6075,62.6797,26461.0
2015-11-17 15:35:00,69.41,69.41,69.32,69.32,31999.0,62.6797,62.6797,62.5985,62.5985,31999.0
2015-11-17 15:40:00,69.32,69.32,69.27,69.29,64054.0,62.5985,62.5985,62.5533,62.5714,64054.0
2015-11-17 15:45:00,69.28,69.31,69.24,69.3,44975.0,62.5624,62.5894,62.5262,62.5804,44975.0
2015-11-17 15:50:00,69.3,69.31,69.22,69.24,38006.0,62.5804,62.5894,62.5082,62.5262,38006.0
2015-11-17 15:55:00,69.25,69.3,69.17,69.19,51775.0,62.5353,62.5804,62.463,62.4811,51775.0
2015-11-18 09:30:00,69.31,69.34,69.21,69.26,6498.0,62.5894,62.6165,62.4991,62.5443,6498.0
2015-11-18 09:35:00,69.22,69.22,68.97,68.97,4928.0,62.5082,62.5082,62.2824,62.2824,4928.0
2015-11-18 09:40:00,68.97,69.08,68.89,68.99,2475.0,62.2824,62.3817,62.2102,62.3005,2475.0
2015-11-18 09:45:00,68.99,69.08,68.96,69.01,6384.0,62.3005,62.3817,62.2734,62.3185,6384.0
2015-11-18 09:50:00,69.02,69.09,68.99,69.03,4343.0,62.3276,62.3908,62.3005,62.3366,4343.0
2015-11-18 09:55:00,69.05,69.06,68.8,68.8,6966.0,62.3547,62.3637,62.1289,62.1289,6966.0
2015-11-18 10:00:00,68.78,68.99,68.77,68.97,4400.0,62.1108,62.3005,62.1018,62.2824,4400.0
2015-11-18 10:05:00,68.98,69.0,68.92,68.97,6957.0,62.2914,62.3095,62.2373,62.2824,6957.0
2015-11-18 10:10:00,68.86,68.88,68.82,68.88,4950.0,62.1831,62.2011,62.147,62.2011,4950.0
2015-11-18 10:15:00,68.84,68.84,68.71,68.78,5600.0,62.165,62.165,62.0476,62.1108,5600.0
2015-11-18 10:20:00,68.77,68.84,68.73,68.84,3900.0,62.1018,62.165,62.0657,62.165,3900.0
2015-11-18 10:25:00,68.83,68.91,68.72,68.73,5050.0,62.156,62.2282,62.0567,62.0657,5050.0
2015-11-18 10:30:00,68.8,68.87,68.73,68.73,2905.0,62.1289,62.1921,62.0657,62.0657,2905.0
2015-11-18 10:35:00,68.73,68.76,68.71,68.76,6500.0,62.0657,62.0928,62.0476,62.0928,6500.0
2015-11-18 10:40:00,68.77,68.82,68.73,68.82,2600.0,62.1018,62.147,62.0657,62.147,2600.0
2015-11-18 10:45:00,68.84,68.84,68.74,68.76,5850.0,62.165,62.165,62.0747,62.0928,5850.0
2015-11-18 10:50:00,68.77,68.83,68.75,68.83,2000.0,62.1018,62.156,62.0837,62.156,2000.0
2015-11-18 10:55:00,68.83,68.83,68.74,68.74,3642.0,62.156,62.156,62.0747,62.0747,3642.0
2015-11-18 11:00:00,68.74,68.74,68.64,68.65,2600.0,62.0747,62.0747,61.9844,61.9934,2600.0
2015-11-18 11:05:00,68.63,68.75,68.63,68.75,2200.0,61.9754,62.0837,61.9754,62.0837,2200.0
2015-11-18 11:10:00,68.75,68.81,68.74,68.8,5100.0,62.0837,62.1379,62.0747,62.1289,5100.0
2015-11-18 11:15:00,68.82,68.97,68.82,68.89,4150.0,62.147,62.2824,62.147,62.2102,4150.0
2015-11-18 11:20:00,68.87,68.9,68.85,68.89,4800.0,62.1921,62.2192,62.174,62.2102,4800.0
2015-11-18 11:25:00,68.87,69.01,68.83,69.0,6910.0,62.1921,62.3185,62.156,62.3095,6910.0
2015-11-18 11:30:00,69.03,69.12,69.0,69.0,5295.0,62.3366,62.4179,62.3095,62.3095,5295.0
2015-11-18 11:35:00,69.02,69.1,69.02,69.05,4100.0,62.3276,62.3998,62.3276,62.3547,4100.0
2015-11-18 11:40:00,69.04,69.09,68.97,69.06,12350.0,62.3456,62.3908,62.2824,62.3637,12350.0
2015-11-18 11:45:00,69.09,69.15,69.06,69.13,6060.0,62.3908,62.445,62.3637,62.4269,6060.0
2015-11-18 11:50:00,69.14,69.2,69.12,69.2,5766.0,62.4359,62.4901,62.4179,62.4901,5766.0
2015-11-18 11:55:00,69.2,69.25,69.13,69.13,7998.0,62.4901,62.5353,62.4269,62.4269,7998.0
2015-11-18 12:00:00,69.1,69.14,69.03,69.05,8565.0,62.3998,62.4359,62.3366,62.3547,8565.0
2015-11-18 12:05:00,69.06,69.16,69.04,69.09,5440.0,62.3637,62.454,62.3456,62.3908,5440.0
2015-11-18 12:10:00,69.09,69.12,69.0,69.08,9681.0,62.3908,62.4179,62.3095,62.3817,9681.0
2015-11-18 12:15:00,69.1,69.17,69.1,69.16,1900.0,62.3998,62.463,62.3998,62.454,1900.0
2015-11-18 12:20:00,69.16,69.2,69.08,69.1,3550.0,62.454,62.4901,62.3817,62.3998,3550.0
2015-11-18 12:25:00,69.16,69.3,69.16,69.26,6300.0,62.454,62.5804,62.454,62.5443,6300.0
2015-11-18 12:30:00,69.26,69.27,69.16,69.16,4350.0,62.5443,62.5533,62.454,62.454,4350.0
2015-11-18 12:35:00,69.19,69.25,69.19,69.24,2700.0,62.4811,62.5353,62.4811,62.5262,2700.0
2015-11-18 12:40:00,69.23,69.23,69.12,69.12,3010.0,62.5172,62.5172,62.4179,62.4179,3010.0
2015-11-18 12:45:00,69.12,69.17,69.12,69.17,1200.0,62.4179,62.463,62.4179,62.463,1200.0
2015-11-18 12:50:00,69.17,69.19,69.14,69.19,3064.0,62.463,62.4811,62.4359,62.4811,3064.0
2015-11-18 12:55:00,69.2,69.21,69.17,69.18,2100.0,62.4901,62.4991,62.463,62.472,2100.0
2015-11-18 13:00:00,69.18,69.19,69.15,69.16,4761.0,62.472,62.4811,62.445,62.454,4761.0
2015-11-18 13:05:00,69.18,69.25,69.09,69.25,9350.0,62.472,62.5353,62.3908,62.5353,9350.0
2015-11-18 13:10:00,69.23,69.28,69.2,69.23,7400.0,62.5172,62.5624,62.4901,62.5172,7400.0
2015-11-18 13:15:00,69.23,69.25,69.14,69.21,3549.0,62.5172,62.5353,62.4359,62.4991,3549.0
2015-11-18 13:20:00,69.24,69.24,69.21,69.22,2700.0,62.5262,62.5262,62.4991,62.5082,2700.0
2015-11-18 13:25:00,69.22,69.26,69.15,69.16,5000.0,62.5082,62.5443,62.445,62.454,5000.0
2015-11-18 13:30:00,69.2,69.22,69.12,69.19,4615.0,62.4901,62.5082,62.4179,62.4811,4615.0
2015-11-18 13:35:00,69.17,69.2,69.13,69.2,2300.0,62.463,62.4901,62.4269,62.4901,2300.0
2015-11-18 13:40:00,69.2,69.23,69.19,69.19,3594.0,62.4901,62.5172,62.4811,62.4811,3594.0
2015-11-18 13:45:00,69.19,69.26,69.14,69.14,5811.0,62.4811,62.5443,62.4359,62.4359,5811.0
2015-11-18 13:50:00,69.11,69.11,69.02,69.08,4350.0,62.4088,62.4088,62.3276,62.3817,4350.0
2015-11-18 13:55:00,69.03,69.17,69.03,69.17,2900.0,62.3366,62.463,62.3366,62.463,2900.0
2015-11-18 14:00:00,69.2,69.26,69.08,69.14,9341.0,62.4901,62.5443,62.3817,62.4359,9341.0
2015-11-18 14:05:00,69.17,69.4,69.16,69.36,5025.0,62.463,62.6707,62.454,62.6346,5025.0
2015-11-18 14:10:00,69.41,69.56,69.36,69.44,12086.0,62.6797,62.8152,62.6346,62.7068,12086.0
2015-11-18 14:15:00,69.42,69.46,69.08,69.13,38231.0,62.6888,62.7249,62.3817,62.4269,38231.0
2015-11-18 14:20:00,69.18,69.21,69.1,69.19,6800.0,62.472,62.4991,62.3998,62.4811,6800.0
2015-11-18 14:25:00,69.19,69.27,69.19,69.22,4038.0,62.4811,62.5533,62.4811,62.5082,4038.0
2015-11-18 14:30:00,69.19,69.25,69.13,69.17,508593.0,62.4811,62.5353,62.4269,62.463,508593.0
2015-11-18 14:35:00,69.18,69.18,69.06,69.1,5595.0,62.472,62.472,62.3637,62.3998,5595.0
2015-11-18 14:40:00,69.09,69.36,69.09,69.36,9147.0,62.3908,62.6346,62.3908,62.6346,9147.0
2015-11-18 14:45:00,69.36,69.52,69.35,69.47,9423.0,62.6346,62.7791,62.6256,62.7339,9423.0
2015-11-18 14:50:00,69.48,69.52,69.46,69.52,3050.0,62.743,62.7791,62.7249,62.7791,3050.0
2015-11-18 14:55:00,69.54,69.63,69.47,69.61,8397.0,62.7971,62.8784,62.7339,62.8604,8397.0
2015-11-18 15:00:00,69.61,69.67,69.56,69.56,7959.0,62.8604,62.9145,62.8152,62.8152,7959.0
2015-11-18 15:05:00,69.58,69.59,69.43,69.47,14099.0,62.8333,62.8423,62.6978,62.7339,14099.0
2015-11-18 15:10:00,69.48,69.59,69.48,69.58,8000.0,62.743,62.8423,62.743,62.8333,8000.0
2015-11-18 15:15:00,69.57,69.71,69.56,69.67,16745.0,62.8242,62.9507,62.8152,62.9145,16745.0
2015-11-18 15:20:00,69.66,69.67,69.5,69.56,18095.0,62.9055,62.9145,62.761,62.8152,18095.0
2015-11-18 15:25:00,69.58,69.63,69.49,69.5,23306.0,62.8333,62.8784,62.752,62.761,23306.0
2015-11-18 15:30:00,69.52,69.57,69.39,69.4,45992.0,62.7791,62.8242,62.6617,62.6707,45992.0
2015-11-18 15:35:00,69.4,69.4,69.32,69.35,16155.0,62.6707,62.6707,62.5985,62.6256,16155.0
2015-11-18 15:40:00,69.36,69.41,69.34,69.36,15942.0,62.6346,62.6797,62.6165,62.6346,15942.0
2015-11-18 15:45:00,69.35,69.4,69.34,69.37,24747.0,62.6256,62.6707,62.6165,62.6436,24747.0
2015-11-18 15:50:00,69.37,69.4,69.35,69.36,41420.0,62.6436,62.6707,62.6256,62.6346,41420.0
2015-11-18 15:55:00,69.37,69.4,69.35,69.39,120241.0,62.6436,62.6707,62.6256,62.6617,120241.0
2015-11-19 09:30:00,69.54,69.6,69.51,69.53,7063.0,62.7971,62.8513,62.7701,62.7881,7063.0
2015-11-19 09:35:00,69.47,69.64,69.47,69.56,17066.0,62.7339,62.8874,62.7339,62.8152,17066.0
2015-11-19 09:40:00,69.55,69.63,69.49,69.52,5900.0,62.8062,62.8784,62.752,62.7791,5900.0
2015-11-19 09:45:00,69.63,69.63,69.5,69.54,3398.0,62.8784,62.8784,62.761,62.7971,3398.0
2015-11-19 09:50:00,69.53,69.54,69.5,69.5,1200.0,62.7881,62.7971,62.761,62.761,1200.0
2015-11-19 09:55:00,69.5,69.5,69.43,69.43,900.0,62.761,62.761,62.6978,62.6978,900.0
2015-11-19 10:00:00,69.43,69.61,69.41,69.61,2100.0,62.6978,62.8604,62.6797,62.8604,2100.0
2015-11-19 10:05:00,69.58,69.71,69.54,69.64,4444.0,62.8333,62.9507,62.7971,62.8874,4444.0
2015-11-19 10:10:00,69.61,69.68,69.52,69.53,18908.0,62.8604,62.9236,62.7791,62.7881,18908.0
2015-11-19 10:15:00,69.54,69.59,69.44,69.46,17400.0,62.7971,62.8423,62.7068,62.7249,17400.0
2015-11-19 10:20:00,69.41,69.42,69.36,69.36,2171.0,62.6797,62.6888,62.6346,62.6346,2171.0
2015-11-19 10:25:00,69.39,69.39,69.36,69.37,2043.0,62.6617,62.6617,62.6346,62.6436,2043.0
2015-11-19 10:30:00,69.37,69.47,69.31,69.33,3400.0,62.6436,62.7339,62.5894,62.6075,3400.0
2015-11-19 10:35:00,69.36,69.36,69.3,69.3,600.0,62.6346,62.6346,62.5804,62.5804,600.0
2015-11-19 10:40:00,69.36,69.55,69.36,69.48,2510.0,62.6346,62.8062,62.6346,62.743,2510.0
2015-11-19 10:45:00,69.44,69.48,69.44,69.48,700.0,62.7068,62.743,62.7068,62.743,700.0
2015-11-19 10:50:00,69.48,69.48,69.41,69.41,2068.0,62.743,62.743,62.6797,62.6797,2068.0
2015-11-19 10:55:00,69.42,69.51,69.39,69.51,1743.0,62.6888,62.7701,62.6617,62.7701,1743.0
2015-11-19 11:00:00,69.48,69.56,69.48,69.53,3400.0,62.743,62.8152,62.743,62.7881,3400.0
2015-11-19 11:05:00,69.57,69.68,69.51,69.56,9148.0,62.8242,62.9236,62.7701,62.8152,9148.0
2015-11-19 11:10:00,69.56,69.59,69.51,69.56,5344.0,62.8152,62.8423,62.7701,62.8152,5344.0
2015-11-19 11:15:00,69.56,69.6,69.49,69.5,4900.0,62.8152,62.8513,62.752,62.761,4900.0
2015-11-19 11:20:00,69.5,69.5,69.43,69.43,1500.0,62.761,62.761,62.6978,62.6978,1500.0
2015-11-19 11:25:00,69.38,69.48,69.38,69.48,1000.0,62.6527,62.743,62.6527,62.743,1000.0
2015-11-19 11:30:00,69.5,69.57,69.34,69.34,5060.0,62.761,62.8242,62.6165,62.6165,5060.0
2015-11-19 11:35:00,69.34,69.34,69.17,69.24,3690.0,62.6165,62.6165,62.463,62.5262,3690.0
2015-11-19 11:40:00,69.17,69.29,69.14,69.15,5300.0,62.463,62.5714,62.4359,62.445,5300.0
2015-11-19 11:45:00,69.14,69.19,69.11,69.12,3803.0,62.4359,62.4811,62.4088,62.4179,3803.0
2015-11-19 11:50:00,69.1,69.1,69.05,69.05,1100.0,62.3998,62.3998,62.3547,62.3547,1100.0
2015-11-19 11:55:00,69.04,69.09,69.01,69.08,3665.0,62.3456,62.3908,62.3185,62.3817,3665.0
2015-11-19 12:00:00,69.08,69.17,69.06,69.17,3586.0,62.3817,62.463,62.3637,62.463,3586.0
2015-11-19 12:05:00,69.16,69.17,69.07,69.08,4700.0,62.454,62.463,62.3727,62.3817,4700.0
2015-11-19 12:10:00,69.08,69.15,69.08,69.15,1344.0,62.3817,62.445,62.3817,62.445,1344.0
2015-11-19 12:15:00,69.15,69.15,69.1,69.12,1822.0,62.445,62.445,62.3998,62.4179,1822.0
2015-11-19 12:20:00,69.12,69.15,69.1,69.11,1700.0,62.4179,62.445,62.3998,62.4088,1700.0
2015-11-19 12:25:00,69.11,69.12,69.1,69.12,700.0,62.4088,62.4179,62.3998,62.4179,700.0
2015-11-19 12:30:00,69.16,69.19,69.16,69.17,1500.0,62.454,62.4811,62.454,62.463,1500.0
2015-11-19 12:35:00,69.2,69.2,69.16,69.18,1900.0,62.4901,62.4901,62.454,62.472,1900.0
2015-11-19 12:40:00,69.17,69.17,69.11,69.12,2813.0,62.463,62.463,62.4088,62.4179,2813.0
2015-11-19 12:45:00,69.16,69.2,69.15,69.2,1700.0,62.454,62.4901,62.445,62.4901,1700.0
2015-11-19 12:50:00,69.23,69.28,69.23,69.25,2100.0,62.5172,62.5624,62.5172,62.5353,2100.0
2015-11-19 12:55:00,69.25,69.3,69.19,69.3,1800.0,62.5353,62.5804,62.4811,62.5804,1800.0
2015-11-19 13:00:00,69.36,69.36,69.31,69.32,2100.0,62.6346,62.6346,62.5894,62.5985,2100.0
2015-11-19 13:05:00,69.33,69.39,69.33,69.38,1300.0,62.6075,62.6617,62.6075,62.6527,1300.0
2015-11-19 13:10:00,69.35,69.4,69.35,69.4,1600.0,62.6256,62.6707,62.6256,62.6707,1600.0
2015-11-19 13:15:00,69.39,69.42,69.39,69.39,1561.0,62.6617,62.6888,62.6617,62.6617,1561.0
2015-11-19 13:20:00,69.39,69.39,69.34,69.38,2700.0,62.6617,62.6617,62.6165,62.6527,2700.0
2015-11-19 13:25:00,69.38,69.38,69.33,69.33,3468.0,62.6527,62.6527,62.6075,62.6075,3468.0
2015-11-19 13:30:00,69.31,69.37,69.3,69.37,2000.0,62.5894,62.6436,62.5804,62.6436,2000.0
2015-11-19 13:35:00,69.38,69.38,69.28,69.3,3427.0,62.6527,62.6527,62.5624,62.5804,3427.0
2015-11-19 13:40:00,69.28,69.35,69.27,69.32,1704.0,62.5624,62.6256,62.5533,62.5985,1704.0
2015-11-19 13:45:00,69.33,69.36,69.31,69.32,2820.0,62.6075,62.6346,62.5894,62.5985,2820.0
2015-11-19 13:50:00,69.32,69.32,69.3,69.3,1922.0,62.5985,62.5985,62.5804,62.5804,1922.0
2015-11-19 13:55:00,69.3,69.31,69.29,69.3,2100.0,62.5804,62.5894,62.5714,62.5804,2100.0
2015-11-19 14:00:00,69.29,69.31,69.27,69.28,2100.0,62.5714,62.5894,62.5533,62.5624,2100.0
2015-11-19 14:05:00,69.27,69.34,69.27,69.33,3018.0,62.5533,62.6165,62.5533,62.6075,3018.0
2015-11-19 14:10:00,69.33,69.35,69.28,69.31,2356.0,62.6075,62.6256,62.5624,62.5894,2356.0
2015-11-19 14:15:00,69.28,69.38,69.27,69.37,3400.0,62.5624,62.6527,62.5533,62.6436,3400.0
2015-11-19 14:20:00,69.37,69.41,69.36,69.37,3800.0,62.6436,62.6797,62.6346,62.6436,3800.0
2015-11-19 14:25:00,69.37,69.39,69.37,69.38,1452.0,62.6436,62.6617,62.6436,62.6527,1452.0
2015-11-19 14:30:00,69.38,69.47,69.38,69.4,4588.0,62.6527,62.7339,62.6527,62.6707,4588.0
2015-11-19 14:35:00,69.36,69.36,69.31,69.35,2200.0,62.6346,62.6346,62.5894,62.6256,2200.0
2015-11-19 14:40:00,69.35,69.43,69.35,69.35,8100.0,62.6256,62.6978,62.6256,62.6256,8100.0
2015-11-19 14:45:00,69.34,69.34,69.27,69.27,2800.0,62.6165,62.6165,62.5533,62.5533,2800.0
2015-11-19 14:50:00,69.3,69.34,69.28,69.29,2500.0,62.5804,62.6165,62.5624,62.5714,2500.0
2015-11-19 14:55:00,69.3,69.31,69.24,69.24,5750.0,62.5804,62.5894,62.5262,62.5262,5750.0
2015-11-19 15:00:00,69.29,69.32,69.29,69.32,1800.0,62.5714,62.5985,62.5714,62.5985,1800.0
2015-11-19 15:05:00,69.32,69.34,69.29,69.29,5043.0,62.5985,62.6165,62.5714,62.5714,5043.0
2015-11-19 15:10:00,69.29,69.34,69.28,69.29,4400.0,62.5714,62.6165,62.5624,62.5714,4400.0
2015-11-19 15:15:00,69.3,69.34,69.3,69.33,4200.0,62.5804,62.6165,62.5804,62.6075,4200.0
2015-11-19 15:20:00,69.33,69.41,69.33,69.41,5800.0,62.6075,62.6797,62.6075,62.6797,5800.0
2015-11-19 15:25:00,69.41,69.45,69.4,69.41,5569.0,62.6797,62.7159,62.6707,62.6797,5569.0
2015-11-19 15:30:00,69.4,69.42,69.36,69.36,11187.0,62.6707,62.6888,62.6346,62.6346,11187.0
2015-11-19 15:35:00,69.36,69.42,69.34,69.4,17571.0,62.6346,62.6888,62.6165,62.6707,17571.0
2015-11-19 15:40:00,69.4,69.4,69.36,69.39,5450.0,62.6707,62.6707,62.6346,62.6617,5450.0
2015-11-19 15:45:00,69.37,69.42,69.34,69.35,14793.0,62.6436,62.6888,62.6165,62.6256,14793.0
2015-11-19 15:50:00,69.37,69.46,69.34,69.44,15478.0,62.6436,62.7249,62.6165,62.7068,15478.0
2015-11-19 15:55:00,69.45,69.46,69.37,69.41,22534.0,62.7159,62.7249,62.6436,62.6797,22534.0
2015-11-20 09:30:00,69.61,69.74,69.22,69.3,4354.0,62.8604,62.9777,62.5082,62.5804,4354.0
2015-11-20 09:35:00,69.35,69.36,69.24,69.34,5308.0,62.6256,62.6346,62.5262,62.6165,5308.0
2015-11-20 09:40:00,69.35,69.39,69.23,69.25,11400.0,62.6256,62.6617,62.5172,62.5353,11400.0
2015-11-20 09:45:00,69.25,69.31,69.2,69.23,4504.0,62.5353,62.5894,62.4901,62.5172,4504.0
2015-11-20 09:50:00,69.24,69.34,69.23,69.34,3100.0,62.5262,62.6165,62.5172,62.6165,3100.0
2015-11-20 09:55:00,69.35,69.37,69.22,69.22,8517.0,62.6256,62.6436,62.5082,62.5082,8517.0
2015-11-20 10:00:00,69.27,69.3,69.26,69.26,1631.0,62.5533,62.5804,62.5443,62.5443,1631.0
2015-11-20 10:05:00,69.25,69.26,69.22,69.22,2400.0,62.5353,62.5443,62.5082,62.5082,2400.0
2015-11-20 10:10:00,69.27,69.38,69.27,69.37,8855.0,62.5533,62.6527,62.5533,62.6436,8855.0
2015-11-20 10:15:00,69.37,69.41,69.29,69.4,2600.0,62.6436,62.6797,62.5714,62.6707,2600.0
2015-11-20 10:20:00,69.42,69.42,69.38,69.39,2717.0,62.6888,62.6888,62.6527,62.6617,2717.0
2015-11-20 10:25:00,69.35,69.38,69.35,69.35,4250.0,62.6256,62.6527,62.6256,62.6256,4250.0
2015-11-20 10:30:00,69.36,69.38,69.32,69.37,10336.0,62.6346,62.6527,62.5985,62.6436,10336.0
2015-11-20 10:35:00,69.36,69.41,69.36,69.39,2939.0,62.6346,62.6797,62.6346,62.6617,2939.0
2015-11-20 10:40:00,69.39,69.47,69.31,69.34,8830.0,62.6617,62.7339,62.5894,62.6165,8830.0
2015-11-20 10:45:00,69.36,69.36,69.32,69.35,800.0,62.6346,62.6346,62.5985,62.6256,800.0
2015-11-20 10:50:00,69.35,69.4,69.33,69.36,3900.0,62.6256,62.6707,62.6075,62.6346,3900.0
2015-11-20 10:55:00,69.34,69.34,69.25,69.28,1446.0,62.6165,62.6165,62.5353,62.5624,1446.0
2015-11-20 11:00:00,69.29,69.35,69.27,69.3,5318.0,62.5714,62.6256,62.5533,62.5804,5318.0
2015-11-20 11:05:00,69.32,69.32,69.26,69.28,5500.0,62.5985,62.5985,62.5443,62.5624,5500.0
2015-11-20 11:10:00,69.28,69.29,69.23,69.23,2700.0,62.5624,62.5714,62.5172,62.5172,2700.0
2015-11-20 11:15:00,69.23,69.3,69.22,69.29,3530.0,62.5172,62.5804,62.5082,62.5714,3530.0
2015-11-20 11:20:00,69.29,69.3,69.27,69.29,2163.0,62.5714,62.5804,62.5533,62.5714,2163.0
2015-11-20 11:25:00,69.29,69.3,69.18,69.21,6950.0,62.5714,62.5804,62.472,62.4991,6950.0
2015-11-20 11:30:00,69.23,69.26,69.21,69.23,3700.0,62.5172,62.5443,62.4991,62.5172,3700.0
2015-11-20 11:35:00,69.25,69.26,69.21,69.23,9375.0,62.5353,62.5443,62.4991,62.5172,9375.0
2015-11-20 11:40:00,69.23,69.25,69.23,69.25,1900.0,62.5172,62.5353,62.5172,62.5353,1900.0
2015-11-20 11:45:00,69.23,69.23,69.2,69.2,3700.0,62.5172,62.5172,62.4901,62.4901,3700.0
2015-11-20 11:50:00,69.22,69.22,69.18,69.19,2197.0,62.5082,62.5082,62.472,62.4811,2197.0
2015-11-20 11:55:00,69.19,69.26,69.17,69.2,3677.0,62.4811,62.5443,62.463,62.4901,3677.0
2015-11-20 12:00:00,69.2,69.25,69.2,69.25,4290.0,62.4901,62.5353,62.4901,62.5353,4290.0
2015-11-20 12:05:00,69.26,69.35,69.26,69.35,2500.0,62.5443,62.6256,62.5443,62.6256,2500.0
2015-11-20 12:10:00,69.35,69.35,69.3,69.31,1400.0,62.6256,62.6256,62.5804,62.5894,1400.0
2015-11-20 12:15:00,69.3,69.31,69.28,69.31,3947.0,62.5804,62.5894,62.5624,62.5894,3947.0
2015-11-20 12:20:00,69.31,69.31,69.3,69.31,1400.0,62.5894,62.5894,62.5804,62.5894,1400.0
2015-11-20 12:25:00,69.34,69.36,69.32,69.35,2450.0,62.6165,62.6346,62.5985,62.6256,2450.0
2015-11-20 12:30:00,69.35,69.36,69.32,69.34,6041.0,62.6256,62.6346,62.5985,62.6165,6041.0
2015-11-20 12:35:00,69.34,69.35,69.34,69.34,1000.0,62.6165,62.6256,62.6165,62.6165,1000.0
2015-11-20 12:40:00,69.34,69.36,69.34,69.34,1600.0,62.6165,62.6346,62.6165,62.6165,1600.0
2015-11-20 12:45:00,69.34,69.35,69.29,69.29,3900.0,62.6165,62.6256,62.5714,62.5714,3900.0
2015-11-20 12:50:00,69.29,69.32,69.29,69.31,2457.0,62.5714,62.5985,62.5714,62.5894,2457.0
2015-11-20 12:55:00,69.34,69.38,69.32,69.34,7906.0,62.6165,62.6527,62.5985,62.6165,7906.0
2015-11-20 13:00:00,69.35,69.41,69.35,69.4,7700.0,62.6256,62.6797,62.6256,62.6707,7700.0
2015-11-20 13:05:00,69.39,69.42,69.38,69.39,2600.0,62.6617,62.6888,62.6527,62.6617,2600.0
2015-11-20 13:10:00,69.34,69.34,69.3,69.31,1100.0,62.6165,62.6165,62.5804,62.5894,1100.0
2015-11-20 13:15:00,69.32,69.35,69.32,69.33,2060.0,62.5985,62.6256,62.5985,62.6075,2060.0
2015-11-20 13:20:00,69.32,69.34,69.31,69.33,1400.0,62.5985,62.6165,62.5894,62.6075,1400.0
2015-11-20 13:25:00,69.34,69.36,69.31,69.31,4552.0,62.6165,62.6346,62.5894,62.5894,4552.0
2015-11-20 13:30:00,69.3,69.3,69.25,69.25,600.0,62.5804,62.5804,62.5353,62.5353,600.0
2015-11-20 13:35:00,69.25,69.29,69.22,69.29,2352.0,62.5353,62.5714,62.5082,62.5714,2352.0
2015-11-20 13:40:00,69.31,69.32,69.3,69.32,2273.0,62.5894,62.5985,62.5804,62.5985,2273.0
2015-11-20 13:45:00,69.32,69.34,69.3,69.3,1984.0,62.5985,62.6165,62.5804,62.5804,1984.0
2015-11-20 13:50:00,69.3,69.32,69.28,69.31,1716.0,62.5804,62.5985,62.5624,62.5894,1716.0
2015-11-20 13:55:00,69.32,69.33,69.32,69.33,1400.0,62.5985,62.6075,62.5985,62.6075,1400.0
2015-11-20 14:00:00,69.34,69.34,69.31,69.34,2300.0,62.6165,62.6165,62.5894,62.6165,2300.0
2015-11-20 14:05:00,69.34,69.35,69.32,69.32,4500.0,62.6165,62.6256,62.5985,62.5985,4500.0
2015-11-20 14:10:00,69.33,69.35,69.3,69.3,3954.0,62.6075,62.6256,62.5804,62.5804,3954.0
2015-11-20 14:15:00,69.31,69.35,69.31,69.35,3057.0,62.5894,62.6256,62.5894,62.6256,3057.0
2015-11-20 14:20:00,69.35,69.35,69.31,69.31,4200.0,62.6256,62.6256,62.5894,62.5894,4200.0
2015-11-20 14:25:00,69.31,69.31,69.3,69.3,1900.0,62.5894,62.5894,62.5804,62.5804,1900.0
2015-11-20 14:30:00,69.3,69.3,69.26,69.29,2496.0,62.5804,62.5804,62.5443,62.5714,2496.0
2015-11-20 14:35:00,69.26,69.32,69.26,69.32,1701.0,62.5443,62.5985,62.5443,62.5985,1701.0
2015-11-20 14:40:00,69.32,69.34,69.3,69.31,1838.0,62.5985,62.6165,62.5804,62.5894,1838.0
2015-11-20 14:45:00,69.33,69.35,69.33,69.33,2300.0,62.6075,62.6256,62.6075,62.6075,2300.0
2015-11-20 14:50:00,69.34,69.36,69.31,69.31,4000.0,62.6165,62.6346,62.5894,62.5894,4000.0
2015-11-20 14:55:00,69.31,69.31,69.19,69.19,1900.0,62.5894,62.5894,62.4811,62.4811,1900.0
2015-11-20 15:00:00,69.21,69.27,69.21,69.22,2500.0,62.4991,62.5533,62.4991,62.5082,2500.0
2015-11-20 15:05:00,69.21,69.25,69.21,69.23,3020.0,62.4991,62.5353,62.4991,62.5172,3020.0
2015-11-20 15:10:00,69.29,69.29,69.25,69.25,1900.0,62.5714,62.5714,62.5353,62.5353,1900.0
2015-11-20 15:15:00,69.25,69.25,69.23,69.24,4500.0,62.5353,62.5353,62.5172,62.5262,4500.0
2015-11-20 15:20:00,69.24,69.29,69.23,69.28,4000.0,62.5262,62.5714,62.5172,62.5624,4000.0
2015-11-20 15:25:00,69.28,69.3,69.26,69.3,4325.0,62.5624,62.5804,62.5443,62.5804,4325.0
2015-11-20 15:30:00,69.31,69.36,69.31,69.35,6120.0,62.5894,62.6346,62.5894,62.6256,6120.0
2015-11-20 15:35:00,69.35,69.35,69.33,69.34,6079.0,62.6256,62.6256,62.6075,62.6165,6079.0
2015-11-20 15:40:00,69.34,69.35,69.33,69.35,7092.0,62.6165,62.6256,62.6075,62.6256,7092.0
2015-11-20 15:45:00,69.35,69.39,69.34,69.39,8219.0,62.6256,62.6617,62.6165,62.6617,8219.0
2015-11-20 15:50:00,69.4,69.42,69.35,69.35,9200.0,62.6707,62.6888,62.6256,62.6256,9200.0
2015-11-20 15:55:00,69.34,69.38,69.29,69.36,26486.0,62.6165,62.6527,62.5714,62.6346,26486.0
2015-11-23 09:30:00,69.29,69.39,69.29,69.39,1904.0,62.5714,62.6617,62.5714,62.6617,1904.0
2015-11-23 09:35:00,69.42,69.43,69.16,69.16,6430.0,62.6888,62.6978,62.454,62.454,6430.0
2015-11-23 09:40:00,69.22,69.32,69.22,69.28,900.0,62.5082,62.5985,62.5082,62.5624,900.0
2015-11-23 09:45:00,69.32,69.37,69.27,69.27,1800.0,62.5985,62.6436,62.5533,62.5533,1800.0
2015-11-23 09:50:00,69.34,69.4,69.31,69.31,4765.0,62.6165,62.6707,62.5894,62.5894,4765.0
2015-11-23 09:55:00,69.29,69.34,69.25,69.25,3544.0,62.5714,62.6165,62.5353,62.5353,3544.0
2015-11-23 10:00:00,69.26,69.43,69.26,69.37,2800.0,62.5443,62.6978,62.5443,62.6436,2800.0
2015-11-23 10:05:00,69.36,69.46,69.36,69.36,2400.0,62.6346,62.7249,62.6346,62.6346,2400.0
2015-11-23 10:10:00,69.45,69.56,69.45,69.56,3220.0,62.7159,62.8152,62.7159,62.8152,3220.0
2015-11-23 10:15:00,69.62,69.68,69.59,69.62,4800.0,62.8694,62.9236,62.8423,62.8694,4800.0
2015-11-23 10:20:00,69.68,69.69,69.59,69.59,2476.0,62.9236,62.9326,62.8423,62.8423,2476.0
2015-11-23 10:25:00,69.6,69.61,69.53,69.53,1700.0,62.8513,62.8604,62.7881,62.7881,1700.0
2015-11-23 10:30:00,69.52,69.61,69.52,69.53,1500.0,62.7791,62.8604,62.7791,62.7881,1500.0
2015-11-23 10:35:00,69.58,69.58,69.52,69.56,2746.0,62.8333,62.8333,62.7791,62.8152,2746.0
2015-11-23 10:40:00,69.58,69.58,69.51,69.56,3800.0,62.8333,62.8333,62.7701,62.8152,3800.0
2015-11-23 10:45:00,69.56,69.56,69.45,69.5,11600.0,62.8152,62.8152,62.7159,62.761,11600.0
2015-11-23 10:50:00,69.5,69.5,69.45,69.45,1382.0,62.761,62.761,62.7159,62.7159,1382.0
2015-11-23 10:55:00,69.5,69.55,69.5,69.55,4400.0,62.761,62.8062,62.761,62.8062,4400.0
2015-11-23 11:00:00,69.55,69.55,69.45,69.49,10197.0,62.8062,62.8062,62.7159,62.752,10197.0
2015-11-23 11:05:00,69.48,69.49,69.45,69.49,2600.0,62.743,62.752,62.7159,62.752,2600.0
2015-11-23 11:10:00,69.5,69.56,69.5,69.56,3438.0,62.761,62.8152,62.761,62.8152,3438.0
2015-11-23 11:15:00,69.58,69.61,69.57,69.57,4192.0,62.8333,62.8604,62.8242,62.8242,4192.0
2015-11-23 11:20:00,69.57,69.61,69.56,69.59,1760.0,62.8242,62.8604,62.8152,62.8423,1760.0
2015-11-23 11:25:00,69.59,69.6,69.56,69.6,1200.0,62.8423,62.8513,62.8152,62.8513,1200.0
2015-11-23 11:30:00,69.62,69.63,69.6,69.6,1450.0,62.8694,62.8784,62.8513,62.8513,1450.0
2015-11-23 11:35:00,69.63,69.63,69.58,69.58,1800.0,62.8784,62.8784,62.8333,62.8333,1800.0
2015-11-23 11:40:00,69.57,69.59,69.57,69.59,700.0,62.8242,62.8423,62.8242,62.8423,700.0
2015-11-23 11:45:00,69.59,69.59,69.52,69.52,2749.0,62.8423,62.8423,62.7791,62.7791,2749.0
2015-11-23 11:50:00,69.51,69.55,69.5,69.55,1100.0,62.7701,62.8062,62.761,62.8062,1100.0
2015-11-23 11:55:00,69.55,69.58,69.54,69.58,1100.0,62.8062,62.8333,62.7971,62.8333,1100.0
2015-11-23 12:00:00,69.58,69.58,69.57,69.58,1450.0,62.8333,62.8333,62.8242,62.8333,1450.0
2015-11-23 12:05:00,69.58,69.59,69.57,69.59,900.0,62.8333,62.8423,62.8242,62.8423,900.0
2015-11-23 12:10:00,69.61,69.68,69.61,69.68,1200.0,62.8604,62.9236,62.8604,62.9236,1200.0
2015-11-23 12:15:00,69.68,69.68,69.55,69.55,5300.0,62.9236,62.9236,62.8062,62.8062,5300.0
2015-11-23 12:20:00,69.51,69.53,69.5,69.5,1000.0,62.7701,62.7881,62.761,62.761,1000.0
2015-11-23 12:25:00,69.52,69.53,69.52,69.53,600.0,62.7791,62.7881,62.7791,62.7881,600.0
2015-11-23 12:30:00,69.53,69.59,69.53,69.58,2000.0,62.7881,62.8423,62.7881,62.8333,2000.0
2015-11-23 12:35:00,69.58,69.59,69.58,69.59,200.0,62.8333,62.8423,62.8333,62.8423,200.0
2015-11-23 12:40:00,69.6,69.62,69.59,69.59,2028.0,62.8513,62.8694,62.8423,62.8423,2028.0
2015-11-23 12:45:00,69.59,69.59,69.55,69.59,1584.0,62.8423,62.8423,62.8062,62.8423,1584.0
2015-11-23 12:50:00,69.58,69.67,69.58,69.67,1400.0,62.8333,62.9145,62.8333,62.9145,1400.0
2015-11-23 12:55:00,69.67,69.68,69.61,69.61,3189.0,62.9145,62.9236,62.8604,62.8604,3189.0
2015-11-23 13:00:00,69.6,69.62,69.52,69.52,6351.0,62.8513,62.8694,62.7791,62.7791,6351.0
2015-11-23 13:05:00,69.53,69.54,69.53,69.53,1301.0,62.7881,62.7971,62.7881,62.7881,1301.0
2015-11-23 13:10:00,69.53,69.57,69.5,69.5,3120.0,62.7881,62.8242,62.761,62.761,3120.0
2015-11-23 13:15:00,69.5,69.5,69.47,69.49,1950.0,62.761,62.761,62.7339,62.752,1950.0
2015-11-23 13:20:00,69.49,69.5,69.47,69.47,1700.0,62.752,62.761,62.7339,62.7339,1700.0
2015-11-23 13:25:00,69.49,69.53,69.49,69.53,1600.0,62.752,62.7881,62.752,62.7881,1600.0
2015-11-23 13:30:00,69.53,69.53,69.47,69.52,5570.0,62.7881,62.7881,62.7339,62.7791,5570.0
2015-11-23 13:35:00,69.5,69.56,69.5,69.56,1550.0,62.761,62.8152,62.761,62.8152,1550.0
2015-11-23 13:40:00,69.58,69.6,69.58,69.58,1500.0,62.8333,62.8513,62.8333,62.8333,1500.0
2015-11-23 13:45:00,69.58,69.58,69.5,69.5,2400.0,62.8333,62.8333,62.761,62.761,2400.0
2015-11-23 13:50:00,69.51,69.54,69.51,69.52,1345.0,62.7701,62.7971,62.7701,62.7791,1345.0
2015-11-23 13:55:00,69.54,69.54,69.5,69.51,4759.0,62.7971,62.7971,62.761,62.7701,4759.0
2015-11-23 14:00:00,69.5,69.51,69.42,69.45,4600.0,62.761,62.7701,62.6888,62.7159,4600.0
2015-11-23 14:05:00,69.44,69.45,69.35,69.35,3100.0,62.7068,62.7159,62.6256,62.6256,3100.0
2015-11-23 14:10:00,69.37,69.42,69.37,69.4,3600.0,62.6436,62.6888,62.6436,62.6707,3600.0
2015-11-23 14:15:00,69.38,69.4,69.35,69.39,2600.0,62.6527,62.6707,62.6256,62.6617,2600.0
2015-11-23 14:20:00,69.38,69.39,69.35,69.37,4100.0,62.6527,62.6617,62.6256,62.6436,4100.0
2015-11-23 14:25:00,69.36,69.42,69.34,69.42,3675.0,62.6346,62.6888,62.6165,62.6888,3675.0
2015-11-23 14:30:00,69.39,69.41,69.36,69.39,3400.0,62.6617,62.6797,62.6346,62.6617,3400.0
2015-11-23 14:35:00,69.41,69.41,69.32,69.38,2700.0,62.6797,62.6797,62.5985,62.6527,2700.0
2015-11-23 14:40:00,69.36,69.38,69.24,69.27,30650.0,62.6346,62.6527,62.5262,62.5533,30650.0
2015-11-23 14:45:00,69.25,69.28,69.25,69.27,4000.0,62.5353,62.5624,62.5353,62.5533,4000.0
2015-11-23 14:50:00,69.28,69.31,69.25,69.29,5300.0,62.5624,62.5894,62.5353,62.5714,5300.0
2015-11-23 14:55:00,69.29,69.41,69.29,69.41,2900.0,62.5714,62.6797,62.5714,62.6797,2900.0
2015-11-23 15:00:00,69.41,69.45,69.41,69.44,5027.0,62.6797,62.7159,62.6797,62.7068,5027.0
2015-11-23 15:05:00,69.44,69.47,69.44,69.45,4250.0,62.7068,62.7339,62.7068,62.7159,4250.0
2015-11-23 15:10:00,69.46,69.51,69.45,69.51,4777.0,62.7249,62.7701,62.7159,62.7701,4777.0
2015-11-23 15:15:00,69.51,69.51,69.48,69.5,5100.0,62.7701,62.7701,62.743,62.761,5100.0
2015-11-23 15:20:00,69.5,69.55,69.5,69.55,9500.0,62.761,62.8062,62.761,62.8062,9500.0
2015-11-23 15:25:00,69.56,69.58,69.52,69.55,6919.0,62.8152,62.8333,62.7791,62.8062,6919.0
2015-11-23 15:30:00,69.55,69.64,69.55,69.62,7215.0,62.8062,62.8874,62.8062,62.8694,7215.0
2015-11-23 15:35:00,69.63,69.64,69.58,69.59,8650.0,62.8784,62.8874,62.8333,62.8423,8650.0
2015-11-23 15:40:00,69.59,69.59,69.53,69.54,17304.0,62.8423,62.8423,62.7881,62.7971,17304.0
2015-11-23 15:45:00,69.57,69.64,69.56,69.58,22369.0,62.8242,62.8874,62.8152,62.8333,22369.0
2015-11-23 15:50:00,69.56,69.57,69.49,69.56,22337.0,62.8152,62.8242,62.752,62.8152,22337.0
2015-11-23 15:55:00,69.57,69.63,69.49,69.51,95219.0,62.8242,62.8784,62.752,62.7701,95219.0
2015-11-24 09:30:00,69.13,69.34,69.13,69.32,6210.0,62.4269,62.6165,62.4269,62.5985,6210.0
2015-11-24 09:35:00,69.16,69.39,69.15,69.22,1400.0,62.454,62.6617,62.445,62.5082,1400.0
2015-11-24 09:40:00,69.28,69.48,69.28,69.4,3967.0,62.5624,62.743,62.5624,62.6707,3967.0
2015-11-24 09:45:00,69.44,69.51,69.38,69.44,4274.0,62.7068,62.7701,62.6527,62.7068,4274.0
2015-11-24 09:50:00,69.48,69.5,69.43,69.46,1300.0,62.743,62.761,62.6978,62.7249,1300.0
2015-11-24 09:55:00,69.49,69.59,69.49,69.54,3645.0,62.752,62.8423,62.752,62.7971,3645.0
2015-11-24 10:00:00,69.52,69.55,69.42,69.53,2733.0,62.7791,62.8062,62.6888,62.7881,2733.0
2015-11-24 10:05:00,69.53,69.55,69.5,69.55,1900.0,62.7881,62.8062,62.761,62.8062,1900.0
2015-11-24 10:10:00,69.55,69.58,69.52,69.52,3100.0,62.8062,62.8333,62.7791,62.7791,3100.0
2015-11-24 10:15:00,69.52,69.53,69.51,69.51,1936.0,62.7791,62.7881,62.7701,62.7701,1936.0
2015-11-24 10:20:00,69.53,69.59,69.53,69.59,1381.0,62.7881,62.8423,62.7881,62.8423,1381.0
2015-11-24 10:25:00,69.58,69.58,69.39,69.39,4345.0,62.8333,62.8333,62.6617,62.6617,4345.0
2015-11-24 10:30:00,69.39,69.39,69.27,69.27,1100.0,62.6617,62.6617,62.5533,62.5533,1100.0
2015-11-24 10:35:00,69.28,69.3,69.27,69.3,2200.0,62.5624,62.5804,62.5533,62.5804,2200.0
2015-11-24 10:40:00,69.33,69.35,69.18,69.18,3453.0,62.6075,62.6256,62.472,62.472,3453.0
2015-11-24 10:45:00,69.15,69.15,69.07,69.07,900.0,62.445,62.445,62.3727,62.3727,900.0
2015-11-24 10:50:00,69.07,69.14,69.07,69.09,2347.0,62.3727,62.4359,62.3727,62.3908,2347.0
2015-11-24 10:55:00,69.14,69.14,69.11,69.11,1000.0,62.4359,62.4359,62.4088,62.4088,1000.0
2015-11-24 11:00:00,69.11,69.16,69.09,69.16,2720.0,62.4088,62.454,62.3908,62.454,2720.0
2015-11-24 11:05:00,69.18,69.27,69.18,69.27,800.0,62.472,62.5533,62.472,62.5533,800.0
2015-11-24 11:10:00,69.28,69.31,69.27,69.27,3914.0,62.5624,62.5894,62.5533,62.5533,3914.0
2015-11-24 11:15:00,69.28,69.36,69.28,69.36,2337.0,62.5624,62.6346,62.5624,62.6346,2337.0
2015-11-24 11:20:00,69.34,69.48,69.33,69.48,2401.0,62.6165,62.743,62.6075,62.743,2401.0
2015-11-24 11:25:00,69.48,69.51,69.44,69.51,2500.0,62.743,62.7701,62.7068,62.7701,2500.0
2015-11-24 11:30:00,69.53,69.63,69.53,69.58,2150.0,62.7881,62.8784,62.7881,62.8333,2150.0
2015-11-24 11:35:00,69.6,69.74,69.6,69.73,2050.0,62.8513,62.9777,62.8513,62.9687,2050.0
2015-11-24 11:40:00,69.73,69.75,69.72,69.75,2834.0,62.9687,62.9868,62.9597,62.9868,2834.0
2015-11-24 11:45:00,69.77,69.77,69.66,69.66,1750.0,63.0048,63.0048,62.9055,62.9055,1750.0
2015-11-24 11:50:00,69.68,69.76,69.68,69.71,3700.0,62.9236,62.9958,62.9236,62.9507,3700.0
2015-11-24 11:55:00,69.71,69.81,69.71,69.79,500.0,62.9507,63.041,62.9507,63.0229,500.0
2015-11-24 12:00:00,69.76,69.89,69.76,69.81,3818.0,62.9958,63.1132,62.9958,63.041,3818.0
2015-11-24 12:05:00,69.76,69.77,69.68,69.68,1200.0,62.9958,63.0048,62.9236,62.9236,1200.0
2015-11-24 12:10:00,69.67,69.69,69.65,69.66,3102.0,62.9145,62.9326,62.8965,62.9055,3102.0
2015-11-24 12:15:00,69.65,69.66,69.62,69.62,1100.0,62.8965,62.9055,62.8694,62.8694,1100.0
2015-11-24 12:20:00,69.6,69.6,69.57,69.6,1273.0,62.8513,62.8513,62.8242,62.8513,1273.0
2015-11-24 12:25:00,69.6,69.64,69.57,69.64,2550.0,62.8513,62.8874,62.8242,62.8874,2550.0
2015-11-24 12:30:00,69.64,69.67,69.62,69.63,1579.0,62.8874,62.9145,62.8694,62.8784,1579.0
2015-11-24 12:35:00,69.63,69.64,69.5,69.5,1232.0,62.8784,62.8874,62.761,62.761,1232.0
2015-11-24 12:40:00,69.5,69.52,69.5,69.5,1300.0,62.761,62.7791,62.761,62.761,1300.0
2015-11-24 12:45:00,69.47,69.51,69.43,69.51,11814.0,62.7339,62.7701,62.6978,62.7701,11814.0
2015-11-24 12:50:00,69.55,69.57,69.55,69.57,1713.0,62.8062,62.8242,62.8062,62.8242,1713.0
2015-11-24 12:55:00,69.56,69.56,69.54,69.54,1000.0,62.8152,62.8152,62.7971,62.7971,1000.0
2015-11-24 13:00:00,69.57,69.67,69.57,69.67,3336.0,62.8242,62.9145,62.8242,62.9145,3336.0
2015-11-24 13:05:00,69.68,69.76,69.68,69.76,2222.0,62.9236,62.9958,62.9236,62.9958,2222.0
2015-11-24 13:10:00,69.79,69.8,69.75,69.76,2346.0,63.0229,63.0319,62.9868,62.9958,2346.0
2015-11-24 13:15:00,69.8,69.8,69.71,69.75,1500.0,63.0319,63.0319,62.9507,62.9868,1500.0
2015-11-24 13:20:00,69.79,69.97,69.79,69.97,5000.0,63.0229,63.1854,63.0229,63.1854,5000.0
2015-11-24 13:25:00,69.93,70.09,69.92,70.08,5360.0,63.1493,63.2938,63.1403,63.2848,5360.0
2015-11-24 13:30:00,70.1,70.15,70.07,70.11,5374.0,63.3028,63.348,63.2758,63.3119,5374.0
2015-11-24 13:35:00,70.1,70.18,70.1,70.18,5075.0,63.3028,63.3751,63.3028,63.3751,5075.0
2015-11-24 13:40:00,70.18,70.24,70.16,70.24,5500.0,63.3751,63.4293,63.357,63.4293,5500.0
2015-11-24 13:45:00,70.19,70.25,70.17,70.2,8911.0,63.3841,63.4383,63.3661,63.3931,8911.0
2015-11-24 13:50:00,70.18,70.22,70.18,70.19,4309.0,63.3751,63.4112,63.3751,63.3841,4309.0
2015-11-24 13:55:00,70.18,70.24,70.16,70.2,5152.0,63.3751,63.4293,63.357,63.3931,5152.0
2015-11-24 14:00:00,70.22,70.28,70.21,70.28,4608.0,63.4112,63.4654,63.4022,63.4654,4608.0
2015-11-24 14:05:00,70.3,70.37,70.29,70.29,6500.0,63.4834,63.5467,63.4744,63.4744,6500.0
2015-11-24 14:10:00,70.28,70.28,70.15,70.17,5000.0,63.4654,63.4654,63.348,63.3661,5000.0
2015-11-24 14:15:00,70.18,70.27,70.16,70.27,6300.0,63.3751,63.4564,63.357,63.4564,6300.0
2015-11-24 14:20:00,70.26,70.27,70.2,70.22,4700.0,63.4473,63.4564,63.3931,63.4112,4700.0
2015-11-24 14:25:00,70.23,70.27,70.18,70.18,5608.0,63.4202,63.4564,63.3751,63.3751,5608.0
2015-11-24 14:30:00,70.13,70.16,70.08,70.16,3354.0,63.3299,63.357,63.2848,63.357,3354.0
2015-11-24 14:35:00,70.17,70.21,70.15,70.16,6000.0,63.3661,63.4022,63.348,63.357,6000.0
2015-11-24 14:40:00,70.17,70.18,70.13,70.15,11577.0,63.3661,63.3751,63.3299,63.348,11577.0
2015-11-24 14:45:00,70.15,70.18,70.14,70.14,6402.0,63.348,63.3751,63.339,63.339,6402.0
2015-11-24 14:50:00,70.15,70.2,70.14,70.16,9600.0,63.348,63.3931,63.339,63.357,9600.0
2015-11-24 14:55:00,70.17,70.19,70.15,70.16,14590.0,63.3661,63.3841,63.348,63.357,14590.0
2015-11-24 15:00:00,70.16,70.17,70.12,70.16,10150.0,63.357,63.3661,63.3209,63.357,10150.0
2015-11-24 15:05:00,70.14,70.22,70.14,70.2,10128.0,63.339,63.4112,63.339,63.3931,10128.0
2015-11-24 15:10:00,70.19,70.23,70.15,70.15,11755.0,63.3841,63.4202,63.348,63.348,11755.0
2015-11-24 15:15:00,70.15,70.21,70.15,70.15,15689.0,63.348,63.4022,63.348,63.348,15689.0
2015-11-24 15:20:00,70.12,70.24,70.12,70.17,14688.0,63.3209,63.4293,63.3209,63.3661,14688.0
2015-11-24 15:25:00,70.18,70.24,70.16,70.2,8722.0,63.3751,63.4293,63.357,63.3931,8722.0
2015-11-24 15:30:00,70.17,70.2,70.09,70.19,5600.0,63.3661,63.3931,63.2938,63.3841,5600.0
2015-11-24 15:35:00,70.2,70.2,70.14,70.17,9749.0,63.3931,63.3931,63.339,63.3661,9749.0
2015-11-24 15:40:00,70.17,70.19,70.15,70.18,13224.0,63.3661,63.3841,63.348,63.3751,13224.0
2015-11-24 15:45:00,70.17,70.17,70.11,70.16,11827.0,63.3661,63.3661,63.3119,63.357,11827.0
2015-11-24 15:50:00,70.14,70.14,70.11,70.12,24841.0,63.339,63.339,63.3119,63.3209,24841.0
2015-11-24 15:55:00,70.15,70.19,70.07,70.07,89518.0,63.348,63.3841,63.2758,63.2758,89518.0
2015-11-25 09:30:00,70.4,70.4,70.21,70.27,9951.0,63.5738,63.5738,63.4022,63.4564,9951.0
2015-11-25 09:35:00,70.25,70.3,70.18,70.26,1700.0,63.4383,63.4834,63.3751,63.4473,1700.0
2015-11-25 09:40:00,70.21,70.23,70.16,70.17,400.0,63.4022,63.4202,63.357,63.3661,400.0
2015-11-25 09:45:00,70.19,70.24,70.17,70.19,1086.0,63.3841,63.4293,63.3661,63.3841,1086.0
2015-11-25 09:50:00,70.23,70.23,70.17,70.17,900.0,63.4202,63.4202,63.3661,63.3661,900.0
2015-11-25 09:55:00,70.12,70.18,70.1,70.1,491.0,63.3209,63.3751,63.3028,63.3028,491.0
2015-11-25 10:00:00,70.06,70.18,70.06,70.13,2574.0,63.2667,63.3751,63.2667,63.3299,2574.0
2015-11-25 10:05:00,70.16,70.21,70.06,70.14,3400.0,63.357,63.4022,63.2667,63.339,3400.0
2015-11-25 10:10:00,70.12,70.18,70.12,70.18,1200.0,63.3209,63.3751,63.3209,63.3751,1200.0
2015-11-25 10:15:00,70.15,70.21,70.1,70.17,3765.0,63.348,63.4022,63.3028,63.3661,3765.0
2015-11-25 10:20:00,70.17,70.19,70.16,70.17,400.0,63.3661,63.3841,63.357,63.3661,400.0
2015-11-25 10:25:00,70.11,70.12,70.11,70.12,500.0,63.3119,63.3209,63.3119,63.3209,500.0
2015-11-25 10:30:00,70.05,70.19,70.05,70.17,4616.0,63.2577,63.3841,63.2577,63.3661,4616.0
2015-11-25 10:35:00,70.19,70.2,70.15,70.15,1400.0,63.3841,63.3931,63.348,63.348,1400.0
2015-11-25 10:40:00,70.15,70.15,70.15,70.15,0.0,63.348,63.348,63.348,63.348,0.0
2015-11-25 10:45:00,70.14,70.16,70.1,70.1,1098.0,63.339,63.357,63.3028,63.3028,1098.0
2015-11-25 10:50:00,70.1,70.14,70.1,70.13,2000.0,63.3028,63.339,63.3028,63.3299,2000.0
2015-11-25 10:55:00,70.11,70.16,70.1,70.16,1400.0,63.3119,63.357,63.3028,63.357,1400.0
2015-11-25 11:00:00,70.14,70.14,70.09,70.09,803.0,63.339,63.339,63.2938,63.2938,803.0
2015-11-25 11:05:00,70.12,70.12,70.1,70.11,900.0,63.3209,63.3209,63.3028,63.3119,900.0
2015-11-25 11:10:00,70.13,70.15,70.06,70.07,2800.0,63.3299,63.348,63.2667,63.2758,2800.0
2015-11-25 11:15:00,70.01,70.05,70.01,70.04,700.0,63.2216,63.2577,63.2216,63.2487,700.0
2015-11-25 11:20:00,69.98,69.98,69.98,69.98,100.0,63.1945,63.1945,63.1945,63.1945,100.0
2015-11-25 11:25:00,70.0,70.0,69.91,69.91,2046.0,63.2125,63.2125,63.1313,63.1313,2046.0
2015-11-25 11:30:00,69.92,69.99,69.91,69.99,2000.0,63.1403,63.2035,63.1313,63.2035,2000.0
2015-11-25 11:35:00,70.01,70.07,70.01,70.03,1000.0,63.2216,63.2758,63.2216,63.2396,1000.0
2015-11-25 11:40:00,70.05,70.05,70.05,70.05,200.0,63.2577,63.2577,63.2577,63.2577,200.0
2015-11-25 11:45:00,70.05,70.06,70.04,70.05,700.0,63.2577,63.2667,63.2487,63.2577,700.0
2015-11-25 11:50:00,70.05,70.06,70.04,70.05,1812.0,63.2577,63.2667,63.2487,63.2577,1812.0
2015-11-25 11:55:00,70.05,70.06,70.04,70.04,1505.0,63.2577,63.2667,63.2487,63.2487,1505.0
2015-11-25 12:00:00,70.05,70.08,70.0,70.0,3200.0,63.2577,63.2848,63.2125,63.2125,3200.0
2015-11-25 12:05:00,70.0,70.05,70.0,70.05,2090.0,63.2125,63.2577,63.2125,63.2577,2090.0
2015-11-25 12:10:00,70.06,70.07,70.05,70.06,2300.0,63.2667,63.2758,63.2577,63.2667,2300.0
2015-11-25 12:15:00,70.05,70.07,70.04,70.04,4970.0,63.2577,63.2758,63.2487,63.2487,4970.0
2015-11-25 12:20:00,70.04,70.04,70.01,70.03,700.0,63.2487,63.2487,63.2216,63.2396,700.0
2015-11-25 12:25:00,70.01,70.01,69.98,69.99,800.0,63.2216,63.2216,63.1945,63.2035,800.0
2015-11-25 12:30:00,69.99,70.04,69.99,70.04,500.0,63.2035,63.2487,63.2035,63.2487,500.0
2015-11-25 12:35:00,69.99,70.0,69.98,69.98,1398.0,63.2035,63.2125,63.1945,63.1945,1398.0
2015-11-25 12:40:00,69.98,70.01,69.98,70.01,700.0,63.1945,63.2216,63.1945,63.2216,700.0
2015-11-25 12:45:00,70.0,70.01,70.0,70.0,700.0,63.2125,63.2216,63.2125,63.2125,700.0
2015-11-25 12:50:00,69.99,70.02,69.99,70.0,628.0,63.2035,63.2306,63.2035,63.2125,628.0
2015-11-25 12:55:00,70.0,70.02,70.0,70.0,1090.0,63.2125,63.2306,63.2125,63.2125,1090.0
2015-11-25 13:00:00,69.98,69.98,69.96,69.97,1502.0,63.1945,63.1945,63.1764,63.1854,1502.0
2015-11-25 13:05:00,69.96,69.99,69.96,69.98,2600.0,63.1764,63.2035,63.1764,63.1945,2600.0
2015-11-25 13:10:00,69.98,69.99,69.94,69.94,1300.0,63.1945,63.2035,63.1584,63.1584,1300.0
2015-11-25 13:15:00,69.94,69.96,69.92,69.94,4294.0,63.1584,63.1764,63.1403,63.1584,4294.0
2015-11-25 13:20:00,69.94,69.97,69.92,69.92,3000.0,63.1584,63.1854,63.1403,63.1403,3000.0
2015-11-25 13:25:00,69.93,69.94,69.91,69.94,3179.0,63.1493,63.1584,63.1313,63.1584,3179.0
2015-11-25 13:30:00,69.94,69.94,69.91,69.93,2000.0,63.1584,63.1584,63.1313,63.1493,2000.0
2015-11-25 13:35:00,69.95,69.99,69.95,69.97,2771.0,63.1674,63.2035,63.1674,63.1854,2771.0
2015-11-25 13:40:00,69.98,69.98,69.93,69.96,2198.0,63.1945,63.1945,63.1493,63.1764,2198.0
2015-11-25 13:45:00,69.96,69.97,69.95,69.97,1500.0,63.1764,63.1854,63.1674,63.1854,1500.0
2015-11-25 13:50:00,69.97,69.98,69.96,69.97,4050.0,63.1854,63.1945,63.1764,63.1854,4050.0
2015-11-25 13:55:00,69.96,69.97,69.95,69.97,3719.0,63.1764,63.1854,63.1674,63.1854,3719.0
2015-11-25 14:00:00,69.97,69.99,69.97,69.97,5973.0,63.1854,63.2035,63.1854,63.1854,5973.0
2015-11-25 14:05:00,69.97,69.98,69.95,69.97,3900.0,63.1854,63.1945,63.1674,63.1854,3900.0
2015-11-25 14:10:00,69.97,69.99,69.96,69.97,5039.0,63.1854,63.2035,63.1764,63.1854,5039.0
2015-11-25 14:15:00,69.98,70.01,69.96,69.97,4500.0,63.1945,63.2216,63.1764,63.1854,4500.0
2015-11-25 14:20:00,69.98,70.0,69.97,69.99,2000.0,63.1945,63.2125,63.1854,63.2035,2000.0
2015-11-25 14:25:00,69.99,70.02,69.97,69.97,3650.0,63.2035,63.2306,63.1854,63.1854,3650.0
2015-11-25 14:30:00,69.97,69.99,69.97,69.99,2800.0,63.1854,63.2035,63.1854,63.2035,2800.0
2015-11-25 14:35:00,69.98,70.01,69.98,70.01,2100.0,63.1945,63.2216,63.1945,63.2216,2100.0
2015-11-25 14:40:00,70.0,70.01,69.99,70.01,1800.0,63.2125,63.2216,63.2035,63.2216,1800.0
2015-11-25 14:45:00,69.99,70.0,69.96,69.98,3200.0,63.2035,63.2125,63.1764,63.1945,3200.0
2015-11-25 14:50:00,69.97,69.97,69.95,69.95,3428.0,63.1854,63.1854,63.1674,63.1674,3428.0
2015-11-25 14:55:00,69.95,69.97,69.94,69.97,4796.0,63.1674,63.1854,63.1584,63.1854,4796.0
2015-11-25 15:00:00,69.97,70.01,69.97,70.0,3630.0,63.1854,63.2216,63.1854,63.2125,3630.0
2015-11-25 15:05:00,70.0,70.01,69.99,70.0,3100.0,63.2125,63.2216,63.2035,63.2125,3100.0
2015-11-25 15:10:00,70.0,70.01,69.99,70.0,4739.0,63.2125,63.2216,63.2035,63.2125,4739.0
2015-11-25 15:15:00,70.0,70.01,69.99,70.01,3947.0,63.2125,63.2216,63.2035,63.2216,3947.0
2015-11-25 15:20:00,70.0,70.0,69.98,70.0,4561.0,63.2125,63.2125,63.1945,63.2125,4561.0
2015-11-25 15:25:00,69.99,70.01,69.96,69.99,7271.0,63.2035,63.2216,63.1764,63.2035,7271.0
2015-11-25 15:30:00,69.99,70.01,69.99,70.0,1760.0,63.2035,63.2216,63.2035,63.2125,1760.0
2015-11-25 15:35:00,70.0,70.01,69.97,69.99,6966.0,63.2125,63.2216,63.1854,63.2035,6966.0
2015-11-25 15:40:00,69.99,70.0,69.98,69.99,5900.0,63.2035,63.2125,63.1945,63.2035,5900.0
2015-11-25 15:45:00,70.0,70.0,69.98,70.0,7719.0,63.2125,63.2125,63.1945,63.2125,7719.0
2015-11-25 15:50:00,69.99,69.99,69.91,69.91,5101.0,63.2035,63.2035,63.1313,63.1313,5101.0
2015-11-25 15:55:00,69.92,69.95,69.91,69.94,11118.0,63.1403,63.1674,63.1313,63.1584,11118.0
2015-11-27 09:30:00,69.86,69.92,69.68,69.77,6452.0,63.0861,63.1403,62.9236,63.0048,6452.0
2015-11-27 09:35:00,69.83,69.9,69.83,69.84,1200.0,63.059,63.1222,63.059,63.0681,1200.0
2015-11-27 09:40:00,69.89,70.04,69.89,70.01,800.0,63.1132,63.2487,63.1132,63.2216,800.0
2015-11-27 09:45:00,70.01,70.05,69.99,70.05,1498.0,63.2216,63.2577,63.2035,63.2577,1498.0
2015-11-27 09:50:00,70.05,70.08,70.05,70.08,500.0,63.2577,63.2848,63.2577,63.2848,500.0
2015-11-27 09:55:00,70.01,70.08,70.01,70.08,400.0,63.2216,63.2848,63.2216,63.2848,400.0
2015-11-27 10:00:00,70.01,70.01,69.86,69.99,2681.0,63.2216,63.2216,63.0861,63.2035,2681.0
2015-11-27 10:05:00,69.99,70.04,69.93,70.04,1600.0,63.2035,63.2487,63.1493,63.2487,1600.0
2015-11-27 10:10:00,70.09,70.11,70.09,70.11,200.0,63.2938,63.3119,63.2938,63.3119,200.0
2015-11-27 10:15:00,70.11,70.27,70.11,70.26,1700.0,63.3119,63.4564,63.3119,63.4473,1700.0
2015-11-27 10:20:00,70.27,70.32,70.26,70.29,2418.0,63.4564,63.5015,63.4473,63.4744,2418.0
2015-11-27 10:25:00,70.33,70.35,70.31,70.35,800.0,63.5105,63.5286,63.4925,63.5286,800.0
2015-11-27 10:30:00,70.35,70.37,70.32,70.32,1000.0,63.5286,63.5467,63.5015,63.5015,1000.0
2015-11-27 10:35:00,70.32,70.32,70.32,70.32,150.0,63.5015,63.5015,63.5015,63.5015,150.0
2015-11-27 10:40:00,70.15,70.23,70.14,70.23,1200.0,63.348,63.4202,63.339,63.4202,1200.0
2015-11-27 10:45:00,70.25,70.26,70.2,70.2,1900.0,63.4383,63.4473,63.3931,63.3931,1900.0
2015-11-27 10:50:00,70.21,70.26,70.21,70.22,700.0,63.4022,63.4473,63.4022,63.4112,700.0
2015-11-27 10:55:00,70.17,70.29,70.17,70.29,1300.0,63.3661,63.4744,63.3661,63.4744,1300.0
2015-11-27 11:00:00,70.33,70.51,70.26,70.51,8724.0,63.5105,63.6731,63.4473,63.6731,8724.0
2015-11-27 11:05:00,70.51,70.61,70.51,70.59,1400.0,63.6731,63.7634,63.6731,63.7453,1400.0
2015-11-27 11:10:00,70.56,70.6,70.53,70.58,1918.0,63.7182,63.7544,63.6911,63.7363,1918.0
2015-11-27 11:15:00,70.6,70.61,70.55,70.61,1539.0,63.7544,63.7634,63.7092,63.7634,1539.0
2015-11-27 11:20:00,70.63,70.65,70.6,70.65,2050.0,63.7815,63.7995,63.7544,63.7995,2050.0
2015-11-27 11:25:00,70.65,70.67,70.64,70.64,1000.0,63.7995,63.8176,63.7905,63.7905,1000.0
2015-11-27 11:30:00,70.63,70.65,70.6,70.6,1800.0,63.7815,63.7995,63.7544,63.7544,1800.0
2015-11-27 11:35:00,70.61,70.61,70.53,70.53,1119.0,63.7634,63.7634,63.6911,63.6911,1119.0
2015-11-27 11:40:00,70.52,70.52,70.41,70.41,700.0,63.6821,63.6821,63.5828,63.5828,700.0
2015-11-27 11:45:00,70.39,70.42,70.37,70.4,1400.0,63.5647,63.5918,63.5467,63.5738,1400.0
2015-11-27 11:50:00,70.35,70.35,70.3,70.3,300.0,63.5286,63.5286,63.4834,63.4834,300.0
2015-11-27 11:55:00,70.3,70.3,70.28,70.3,1000.0,63.4834,63.4834,63.4654,63.4834,1000.0
2015-11-27 12:00:00,70.28,70.31,70.22,70.24,2600.0,63.4654,63.4925,63.4112,63.4293,2600.0
2015-11-27 12:05:00,70.21,70.23,70.18,70.2,1200.0,63.4022,63.4202,63.3751,63.3931,1200.0
2015-11-27 12:10:00,70.19,70.21,70.18,70.21,1000.0,63.3841,63.4022,63.3751,63.4022,1000.0
2015-11-27 12:15:00,70.19,70.23,70.18,70.23,1155.0,63.3841,63.4202,63.3751,63.4202,1155.0
2015-11-27 12:20:00,70.27,70.32,70.24,70.24,1600.0,63.4564,63.5015,63.4293,63.4293,1600.0
2015-11-27 12:25:00,70.27,70.3,70.26,70.3,400.0,63.4564,63.4834,63.4473,63.4834,400.0
2015-11-27 12:30:00,70.29,70.38,70.29,70.38,900.0,63.4744,63.5557,63.4744,63.5557,900.0
2015-11-27 12:35:00,70.37,70.54,70.37,70.45,2719.0,63.5467,63.7002,63.5467,63.6189,2719.0
2015-11-27 12:40:00,70.48,70.56,70.48,70.55,2016.0,63.646,63.7182,63.646,63.7092,2016.0
2015-11-27 12:45:00,70.58,70.6,70.57,70.57,4599.0,63.7363,63.7544,63.7273,63.7273,4599.0
2015-11-27 12:50:00,70.57,70.61,70.54,70.59,9589.0,63.7273,63.7634,63.7002,63.7453,9589.0
2015-11-27 12:55:00,70.57,70.62,70.55,70.6,10905.0,63.7273,63.7724,63.7092,63.7544,10905.0
2015-11-30 09:30:00,70.68,70.68,70.43,70.43,2957.0,63.8266,63.8266,63.6008,63.6008,2957.0
2015-11-30 09:35:00,70.37,70.46,70.37,70.42,1000.0,63.5467,63.6279,63.5467,63.5918,1000.0
2015-11-30 09:40:00,70.46,70.52,70.45,70.49,1400.0,63.6279,63.6821,63.6189,63.655,1400.0
2015-11-30 09:45:00,70.47,70.5,70.22,70.38,8800.0,63.637,63.6641,63.4112,63.5557,8800.0
2015-11-30 09:50:00,70.29,70.3,70.28,70.28,2360.0,63.4744,63.4834,63.4654,63.4654,2360.0
2015-11-30 09:55:00,70.29,70.3,70.16,70.17,400.0,63.4744,63.4834,63.357,63.3661,400.0
2015-11-30 10:00:00,70.19,70.3,70.19,70.26,1700.0,63.3841,63.4834,63.3841,63.4473,1700.0
2015-11-30 10:05:00,70.24,70.3,70.22,70.22,1800.0,63.4293,63.4834,63.4112,63.4112,1800.0
2015-11-30 10:10:00,70.24,70.25,70.17,70.19,2500.0,63.4293,63.4383,63.3661,63.3841,2500.0
2015-11-30 10:15:00,70.21,70.28,70.21,70.28,2320.0,63.4022,63.4654,63.4022,63.4654,2320.0
2015-11-30 10:20:00,70.28,70.28,70.16,70.16,4459.0,63.4654,63.4654,63.357,63.357,4459.0
2015-11-30 10:25:00,70.13,70.15,70.07,70.07,1200.0,63.3299,63.348,63.2758,63.2758,1200.0
2015-11-30 10:30:00,70.04,70.17,70.04,70.13,3200.0,63.2487,63.3661,63.2487,63.3299,3200.0
2015-11-30 10:35:00,70.09,70.17,70.08,70.15,9200.0,63.2938,63.3661,63.2848,63.348,9200.0
2015-11-30 10:40:00,70.16,70.16,70.09,70.13,8010.0,63.357,63.357,63.2938,63.3299,8010.0
2015-11-30 10:45:00,70.12,70.18,70.1,70.14,7800.0,63.3209,63.3751,63.3028,63.339,7800.0
2015-11-30 10:50:00,70.12,70.13,70.04,70.05,27523.0,63.3209,63.3299,63.2487,63.2577,27523.0
2015-11-30 10:55:00,70.03,70.11,70.01,70.02,49045.0,63.2396,63.3119,63.2216,63.2306,49045.0
2015-11-30 11:00:00,70.03,70.03,69.96,69.99,16719.0,63.2396,63.2396,63.1764,63.2035,16719.0
2015-11-30 11:05:00,69.97,70.02,69.94,69.96,17392.0,63.1854,63.2306,63.1584,63.1764,17392.0
2015-11-30 11:10:00,69.96,70.03,69.96,70.01,4000.0,63.1764,63.2396,63.1764,63.2216,4000.0
2015-11-30 11:15:00,69.99,70.0,69.94,69.94,8500.0,63.2035,63.2125,63.1584,63.1584,8500.0
2015-11-30 11:20:00,69.92,69.96,69.92,69.93,3000.0,63.1403,63.1764,63.1403,63.1493,3000.0
2015-11-30 11:25:00,69.91,69.91,69.88,69.89,2500.0,63.1313,63.1313,63.1042,63.1132,2500.0
2015-11-30 11:30:00,69.89,70.0,69.88,69.98,3636.0,63.1132,63.2125,63.1042,63.1945,3636.0
2015-11-30 11:35:00,69.97,69.97,69.94,69.95,1400.0,63.1854,63.1854,63.1584,63.1674,1400.0
2015-11-30 11:40:00,69.92,69.93,69.88,69.93,2204.0,63.1403,63.1493,63.1042,63.1493,2204.0
2015-11-30 11:45:00,69.97,69.97,69.95,69.95,1174.0,63.1854,63.1854,63.1674,63.1674,1174.0
2015-11-30 11:50:00,69.91,69.93,69.88,69.93,1267.0,63.1313,63.1493,63.1042,63.1493,1267.0
2015-11-30 11:55:00,69.95,69.99,69.94,69.95,3465.0,63.1674,63.2035,63.1584,63.1674,3465.0
2015-11-30 12:00:00,69.93,69.94,69.87,69.88,4200.0,63.1493,63.1584,63.0951,63.1042,4200.0
2015-11-30 12:05:00,69.88,69.9,69.86,69.87,15800.0,63.1042,63.1222,63.0861,63.0951,15800.0
2015-11-30 12:10:00,69.88,69.88,69.79,69.81,4190.0,63.1042,63.1042,63.0229,63.041,4190.0
2015-11-30 12:15:00,69.8,69.9,69.79,69.89,2500.0,63.0319,63.1222,63.0229,63.1132,2500.0
2015-11-30 12:20:00,69.9,69.91,69.83,69.84,13601.0,63.1222,63.1313,63.059,63.0681,13601.0
2015-11-30 12:25:00,69.84,69.87,69.84,69.85,2972.0,63.0681,63.0951,63.0681,63.0771,2972.0
2015-11-30 12:30:00,69.85,69.85,69.71,69.73,8350.0,63.0771,63.0771,62.9507,62.9687,8350.0
2015-11-30 12:35:00,69.72,69.75,69.69,69.7,7109.0,62.9597,62.9868,62.9326,62.9416,7109.0
2015-11-30 12:40:00,69.7,69.78,69.7,69.77,4800.0,62.9416,63.0139,62.9416,63.0048,4800.0
2015-11-30 12:45:00,69.76,69.8,69.72,69.78,7414.0,62.9958,63.0319,62.9597,63.0139,7414.0
2015-11-30 12:50:00,69.76,69.77,69.72,69.77,7664.0,62.9958,63.0048,62.9597,63.0048,7664.0
2015-11-30 12:55:00,69.77,69.8,69.75,69.76,7243.0,63.0048,63.0319,62.9868,62.9958,7243.0
2015-11-30 13:00:00,69.75,69.82,69.74,69.79,10000.0,62.9868,63.05,62.9777,63.0229,10000.0
2015-11-30 13:05:00,69.79,69.8,69.74,69.75,19913.0,63.0229,63.0319,62.9777,62.9868,19913.0
2015-11-30 13:10:00,69.73,69.77,69.72,69.76,8271.0,62.9687,63.0048,62.9597,62.9958,8271.0
2015-11-30 13:15:00,69.76,69.78,69.74,69.74,22934.0,62.9958,63.0139,62.9777,62.9777,22934.0
2015-11-30 13:20:00,69.73,69.76,69.72,69.73,3699.0,62.9687,62.9958,62.9597,62.9687,3699.0
2015-11-30 13:25:00,69.75,69.89,69.75,69.89,16224.0,62.9868,63.1132,62.9868,63.1132,16224.0
2015-11-30 13:30:00,69.87,69.88,69.74,69.74,18700.0,63.0951,63.1042,62.9777,62.9777,18700.0
2015-11-30 13:35:00,69.75,69.77,69.72,69.73,9111.0,62.9868,63.0048,62.9597,62.9687,9111.0
2015-11-30 13:40:00,69.75,69.8,69.75,69.78,7994.0,62.9868,63.0319,62.9868,63.0139,7994.0
2015-11-30 13:45:00,69.78,69.82,69.75,69.8,36618.0,63.0139,63.05,62.9868,63.0319,36618.0
2015-11-30 13:50:00,69.8,69.85,69.76,69.76,24662.0,63.0319,63.0771,62.9958,62.9958,24662.0
2015-11-30 13:55:00,69.78,69.8,69.74,69.78,161351.0,63.0139,63.0319,62.9777,63.0139,161351.0
2015-11-30 14:00:00,69.8,69.86,69.78,69.81,13891.0,63.0319,63.0861,63.0139,63.041,13891.0
2015-11-30 14:05:00,69.81,70.06,69.81,70.02,13198.0,63.041,63.2667,63.041,63.2306,13198.0
2015-11-30 14:10:00,70.02,70.1,69.99,70.1,171232.0,63.2306,63.3028,63.2035,63.3028,171232.0
2015-11-30 14:15:00,70.09,70.22,70.09,70.18,4700.0,63.2938,63.4112,63.2938,63.3751,4700.0
2015-11-30 14:20:00,70.2,70.21,70.02,70.05,19947.0,63.3931,63.4022,63.2306,63.2577,19947.0
2015-11-30 14:25:00,70.07,70.23,70.07,70.21,15200.0,63.2758,63.4202,63.2758,63.4022,15200.0
2015-11-30 14:30:00,70.23,70.27,70.15,70.19,8248.0,63.4202,63.4564,63.348,63.3841,8248.0
2015-11-30 14:35:00,70.18,70.3,70.18,70.29,6247.0,63.3751,63.4834,63.3751,63.4744,6247.0
2015-11-30 14:40:00,70.27,70.29,70.23,70.27,7800.0,63.4564,63.4744,63.4202,63.4564,7800.0
2015-11-30 14:45:00,70.23,70.26,70.14,70.23,7561.0,63.4202,63.4473,63.339,63.4202,7561.0
2015-11-30 14:50:00,70.23,70.26,70.17,70.22,5010.0,63.4202,63.4473,63.3661,63.4112,5010.0
2015-11-30 14:55:00,70.22,70.22,70.11,70.11,5760.0,63.4112,63.4112,63.3119,63.3119,5760.0
2015-11-30 15:00:00,70.11,70.11,70.0,70.04,7800.0,63.3119,63.3119,63.2125,63.2487,7800.0
2015-11-30 15:05:00,70.05,70.05,69.97,69.98,5801.0,63.2577,63.2577,63.1854,63.1945,5801.0
2015-11-30 15:10:00,69.99,70.01,69.98,70.0,6700.0,63.2035,63.2216,63.1945,63.2125,6700.0
2015-11-30 15:15:00,69.99,70.01,69.97,69.99,13901.0,63.2035,63.2216,63.1854,63.2035,13901.0
2015-11-30 15:20:00,69.99,70.02,69.98,69.98,9616.0,63.2035,63.2306,63.1945,63.1945,9616.0
2015-11-30 15:25:00,69.98,70.01,69.97,69.99,8293.0,63.1945,63.2216,63.1854,63.2035,8293.0
2015-11-30 15:30:00,70.0,70.08,70.0,70.02,21901.0,63.2125,63.2848,63.2125,63.2306,21901.0
2015-11-30 15:35:00,70.02,70.09,69.99,70.06,18308.0,63.2306,63.2938,63.2035,63.2667,18308.0
2015-11-30 15:40:00,70.08,70.08,70.01,70.01,16362.0,63.2848,63.2848,63.2216,63.2216,16362.0
2015-11-30 15:45:00,70.04,70.1,70.0,70.08,17294.0,63.2487,63.3028,63.2125,63.2848,17294.0
2015-11-30 15:50:00,70.08,70.19,70.08,70.18,22912.0,63.2848,63.3841,63.2848,63.3751,22912.0
2015-11-30 15:55:00,70.18,70.21,70.1,70.1,75391.0,63.3751,63.4022,63.3028,63.3028,75391.0
2015-12-01 09:30:00,70.25,70.25,70.16,70.21,11495.0,63.4383,63.4383,63.357,63.4022,11495.0
2015-12-01 09:35:00,70.2,70.55,70.17,70.55,3847.0,63.3931,63.7092,63.3661,63.7092,3847.0
2015-12-01 09:40:00,70.51,70.57,70.46,70.47,8359.0,63.6731,63.7273,63.6279,63.637,8359.0
2015-12-01 09:45:00,70.47,70.57,70.37,70.44,5700.0,63.637,63.7273,63.5467,63.6099,5700.0
2015-12-01 09:50:00,70.62,70.62,70.48,70.49,5724.0,63.7724,63.7724,63.646,63.655,5724.0
2015-12-01 09:55:00,70.46,70.52,70.46,70.51,700.0,63.6279,63.6821,63.6279,63.6731,700.0
2015-12-01 10:00:00,70.52,70.55,70.33,70.33,6200.0,63.6821,63.7092,63.5105,63.5105,6200.0
2015-12-01 10:05:00,70.41,70.41,70.22,70.25,963.0,63.5828,63.5828,63.4112,63.4383,963.0
2015-12-01 10:10:00,70.32,70.32,70.17,70.17,7700.0,63.5015,63.5015,63.3661,63.3661,7700.0
2015-12-01 10:15:00,70.11,70.11,69.91,70.05,1625.0,63.3119,63.3119,63.1313,63.2577,1625.0
2015-12-01 10:20:00,70.1,70.16,70.09,70.16,1500.0,63.3028,63.357,63.2938,63.357,1500.0
2015-12-01 10:25:00,70.15,70.17,70.05,70.07,5499.0,63.348,63.3661,63.2577,63.2758,5499.0
2015-12-01 10:30:00,69.97,70.05,69.97,70.05,1300.0,63.1854,63.2577,63.1854,63.2577,1300.0
2015-12-01 10:35:00,70.09,70.19,70.09,70.18,3400.0,63.2938,63.3841,63.2938,63.3751,3400.0
2015-12-01 10:40:00,70.14,70.15,70.09,70.1,1900.0,63.339,63.348,63.2938,63.3028,1900.0
2015-12-01 10:45:00,70.15,70.17,70.08,70.12,5688.0,63.348,63.3661,63.2848,63.3209,5688.0
2015-12-01 10:50:00,70.14,70.16,70.09,70.1,2600.0,63.339,63.357,63.2938,63.3028,2600.0
2015-12-01 10:55:00,70.12,70.12,70.1,70.1,300.0,63.3209,63.3209,63.3028,63.3028,300.0
2015-12-01 11:00:00,70.1,70.11,70.07,70.1,5155.0,63.3028,63.3119,63.2758,63.3028,5155.0
2015-12-01 11:05:00,70.07,70.08,70.06,70.08,600.0,63.2758,63.2848,63.2667,63.2848,600.0
2015-12-01 11:10:00,70.06,70.1,70.03,70.03,726.0,63.2667,63.3028,63.2396,63.2396,726.0
2015-12-01 11:15:00,70.07,70.12,70.07,70.08,3900.0,63.2758,63.3209,63.2758,63.2848,3900.0
2015-12-01 11:20:00,70.12,70.12,70.08,70.08,4963.0,63.3209,63.3209,63.2848,63.2848,4963.0
2015-12-01 11:25:00,70.04,70.05,70.0,70.05,2000.0,63.2487,63.2577,63.2125,63.2577,2000.0
2015-12-01 11:30:00,70.07,70.09,69.96,69.96,2899.0,63.2758,63.2938,63.1764,63.1764,2899.0
2015-12-01 11:35:00,70.02,70.02,69.97,69.98,1500.0,63.2306,63.2306,63.1854,63.1945,1500.0
2015-12-01 11:40:00,69.95,70.01,69.94,70.01,2500.0,63.1674,63.2216,63.1584,63.2216,2500.0
2015-12-01 11:45:00,70.02,70.12,70.0,70.12,1700.0,63.2306,63.3209,63.2125,63.3209,1700.0
2015-12-01 11:50:00,70.1,70.13,70.1,70.11,2900.0,63.3028,63.3299,63.3028,63.3119,2900.0
2015-12-01 11:55:00,70.12,70.12,70.07,70.12,4200.0,63.3209,63.3209,63.2758,63.3209,4200.0
2015-12-01 12:00:00,70.13,70.18,70.12,70.16,2491.0,63.3299,63.3751,63.3209,63.357,2491.0
2015-12-01 12:05:00,70.17,70.22,70.16,70.18,7000.0,63.3661,63.4112,63.357,63.3751,7000.0
2015-12-01 12:10:00,70.13,70.17,70.12,70.17,2300.0,63.3299,63.3661,63.3209,63.3661,2300.0
2015-12-01 12:15:00,70.17,70.22,70.15,70.22,1012.0,63.3661,63.4112,63.348,63.4112,1012.0
2015-12-01 12:20:00,70.17,70.18,70.11,70.18,6889.0,63.3661,63.3751,63.3119,63.3751,6889.0
2015-12-01 12:25:00,70.17,70.17,70.16,70.16,200.0,63.3661,63.3661,63.357,63.357,200.0
2015-12-01 12:30:00,70.16,70.23,70.15,70.17,1426.0,63.357,63.4202,63.348,63.3661,1426.0
2015-12-01 12:35:00,70.2,70.25,70.19,70.25,700.0,63.3931,63.4383,63.3841,63.4383,700.0
2015-12-01 12:40:00,70.25,70.31,70.21,70.21,6390.0,63.4383,63.4925,63.4022,63.4022,6390.0
2015-12-01 12:45:00,70.2,70.22,70.18,70.2,4776.0,63.3931,63.4112,63.3751,63.3931,4776.0
2015-12-01 12:50:00,70.21,70.27,70.21,70.23,2900.0,63.4022,63.4564,63.4022,63.4202,2900.0
2015-12-01 12:55:00,70.25,70.26,70.24,70.25,500.0,63.4383,63.4473,63.4293,63.4383,500.0
2015-12-01 13:00:00,70.26,70.26,70.17,70.19,7739.0,63.4473,63.4473,63.3661,63.3841,7739.0
2015-12-01 13:05:00,70.2,70.2,70.19,70.2,100.0,63.3931,63.3931,63.3841,63.3931,100.0
2015-12-01 13:10:00,70.22,70.23,70.13,70.16,7799.0,63.4112,63.4202,63.3299,63.357,7799.0
2015-12-01 13:15:00,70.16,70.18,70.15,70.16,2300.0,63.357,63.3751,63.348,63.357,2300.0
2015-12-01 13:20:00,70.15,70.16,70.13,70.13,900.0,63.348,63.357,63.3299,63.3299,900.0
2015-12-01 13:25:00,70.18,70.18,70.15,70.15,300.0,63.3751,63.3751,63.348,63.348,300.0
2015-12-01 13:30:00,70.15,70.19,70.06,70.13,4800.0,63.348,63.3841,63.2667,63.3299,4800.0
2015-12-01 13:35:00,70.16,70.26,70.13,70.24,6867.0,63.357,63.4473,63.3299,63.4293,6867.0
2015-12-01 13:40:00,70.23,70.25,70.2,70.22,2999.0,63.4202,63.4383,63.3931,63.4112,2999.0
2015-12-01 13:45:00,70.23,70.26,70.21,70.25,2500.0,63.4202,63.4473,63.4022,63.4383,2500.0
2015-12-01 13:50:00,70.24,70.27,70.24,70.24,8598.0,63.4293,63.4564,63.4293,63.4293,8598.0
2015-12-01 13:55:00,70.25,70.29,70.24,70.25,1965.0,63.4383,63.4744,63.4293,63.4383,1965.0
2015-12-01 14:00:00,70.23,70.29,70.23,70.29,5433.0,63.4202,63.4744,63.4202,63.4744,5433.0
2015-12-01 14:05:00,70.29,70.59,70.29,70.56,17923.0,63.4744,63.7453,63.4744,63.7182,17923.0
2015-12-01 14:10:00,70.56,70.59,70.47,70.51,14059.0,63.7182,63.7453,63.637,63.6731,14059.0
2015-12-01 14:15:00,70.52,70.55,70.51,70.54,5800.0,63.6821,63.7092,63.6731,63.7002,5800.0
2015-12-01 14:20:00,70.53,70.56,70.48,70.5,23928.0,63.6911,63.7182,63.646,63.6641,23928.0
2015-12-01 14:25:00,70.48,70.51,70.47,70.5,4401.0,63.646,63.6731,63.637,63.6641,4401.0
2015-12-01 14:30:00,70.5,70.57,70.5,70.57,21817.0,63.6641,63.7273,63.6641,63.7273,21817.0
2015-12-01 14:35:00,70.56,70.69,70.56,70.69,21000.0,63.7182,63.8356,63.7182,63.8356,21000.0
2015-12-01 14:40:00,70.68,70.69,70.53,70.55,6641.0,63.8266,63.8356,63.6911,63.7092,6641.0
2015-12-01 14:45:00,70.53,70.67,70.53,70.63,5032.0,63.6911,63.8176,63.6911,63.7815,5032.0
2015-12-01 14:50:00,70.61,70.61,70.5,70.51,4603.0,63.7634,63.7634,63.6641,63.6731,4603.0
2015-12-01 14:55:00,70.51,70.52,70.47,70.48,6024.0,63.6731,63.6821,63.637,63.646,6024.0
2015-12-01 15:00:00,70.47,70.54,70.47,70.51,5886.0,63.637,63.7002,63.637,63.6731,5886.0
2015-12-01 15:05:00,70.49,70.55,70.49,70.51,8591.0,63.655,63.7092,63.655,63.6731,8591.0
2015-12-01 15:10:00,70.52,70.54,70.49,70.49,5800.0,63.6821,63.7002,63.655,63.655,5800.0
2015-12-01 15:15:00,70.49,70.49,70.46,70.48,6400.0,63.655,63.655,63.6279,63.646,6400.0
2015-12-01 15:20:00,70.49,70.49,70.44,70.47,9247.0,63.655,63.655,63.6099,63.637,9247.0
2015-12-01 15:25:00,70.49,70.51,70.47,70.5,7798.0,63.655,63.6731,63.637,63.6641,7798.0
2015-12-01 15:30:00,70.48,70.56,70.46,70.54,15488.0,63.646,63.7182,63.6279,63.7002,15488.0
2015-12-01 15:35:00,70.53,70.53,70.46,70.47,6132.0,63.6911,63.6911,63.6279,63.637,6132.0
2015-12-01 15:40:00,70.48,70.51,70.47,70.5,7223.0,63.646,63.6731,63.637,63.6641,7223.0
2015-12-01 15:45:00,70.5,70.51,70.44,70.48,25063.0,63.6641,63.6731,63.6099,63.646,25063.0
2015-12-01 15:50:00,70.49,70.52,70.47,70.5,37790.0,63.655,63.6821,63.637,63.6641,37790.0
2015-12-01 15:55:00,70.51,70.56,70.49,70.56,34815.0,63.6731,63.7182,63.655,63.7182,34815.0
2015-12-02 09:30:00,70.47,70.6,70.47,70.6,846.0,63.637,63.7544,63.637,63.7544,846.0
2015-12-02 09:35:00,70.56,70.65,70.53,70.65,639.0,63.7182,63.7995,63.6911,63.7995,639.0
2015-12-02 09:40:00,70.69,70.79,70.61,70.7,4919.0,63.8356,63.9259,63.7634,63.8447,4919.0
2015-12-02 09:45:00,70.71,70.89,70.71,70.76,1800.0,63.8537,64.0162,63.8537,63.8988,1800.0
2015-12-02 09:50:00,70.71,70.75,70.71,70.75,558.0,63.8537,63.8898,63.8537,63.8898,558.0
2015-12-02 09:55:00,70.71,70.71,70.71,70.71,200.0,63.8537,63.8537,63.8537,63.8537,200.0
2015-12-02 10:00:00,70.74,70.86,70.74,70.78,1400.0,63.8808,63.9892,63.8808,63.9169,1400.0
2015-12-02 10:05:00,70.79,70.83,70.76,70.76,2600.0,63.9259,63.9621,63.8988,63.8988,2600.0
2015-12-02 10:10:00,70.76,70.8,70.74,70.79,2400.0,63.8988,63.935,63.8808,63.9259,2400.0
2015-12-02 10:15:00,70.82,70.92,70.79,70.81,4600.0,63.953,64.0433,63.9259,63.944,4600.0
2015-12-02 10:20:00,70.81,70.83,70.76,70.79,2050.0,63.944,63.9621,63.8988,63.9259,2050.0
2015-12-02 10:25:00,70.79,70.8,70.74,70.79,2100.0,63.9259,63.935,63.8808,63.9259,2100.0
2015-12-02 10:30:00,70.77,70.84,70.75,70.82,2200.0,63.9079,63.9711,63.8898,63.953,2200.0
2015-12-02 10:35:00,70.82,70.84,70.82,70.84,1900.0,63.953,63.9711,63.953,63.9711,1900.0
2015-12-02 10:40:00,70.86,70.93,70.83,70.92,3600.0,63.9892,64.0524,63.9621,64.0433,3600.0
2015-12-02 10:45:00,70.92,70.97,70.85,70.96,6995.0,64.0433,64.0885,63.9801,64.0795,6995.0
2015-12-02 10:50:00,70.94,71.0,70.94,71.0,1700.0,64.0614,64.1156,64.0614,64.1156,1700.0
2015-12-02 10:55:00,70.97,70.97,70.92,70.92,1000.0,64.0885,64.0885,64.0433,64.0433,1000.0
2015-12-02 11:00:00,70.92,70.97,70.85,70.91,3637.0,64.0433,64.0885,63.9801,64.0343,3637.0
2015-12-02 11:05:00,70.9,70.91,70.86,70.89,1400.0,64.0253,64.0343,63.9892,64.0162,1400.0
2015-12-02 11:10:00,70.88,70.95,70.86,70.93,3036.0,64.0072,64.0704,63.9892,64.0524,3036.0
2015-12-02 11:15:00,70.88,70.9,70.88,70.9,300.0,64.0072,64.0253,64.0072,64.0253,300.0
2015-12-02 11:20:00,70.87,70.97,70.87,70.96,2300.0,63.9982,64.0885,63.9982,64.0795,2300.0
2015-12-02 11:25:00,70.93,70.93,70.86,70.9,2600.0,64.0524,64.0524,63.9892,64.0253,2600.0
2015-12-02 11:30:00,70.82,70.83,70.76,70.78,2000.0,63.953,63.9621,63.8988,63.9169,2000.0
2015-12-02 11:35:00,70.8,70.81,70.77,70.8,2700.0,63.935,63.944,63.9079,63.935,2700.0
2015-12-02 11:40:00,70.8,70.81,70.68,70.68,2118.0,63.935,63.944,63.8266,63.8266,2118.0
2015-12-02 11:45:00,70.65,70.65,70.57,70.58,1025.0,63.7995,63.7995,63.7273,63.7363,1025.0
2015-12-02 11:50:00,70.55,70.6,70.49,70.53,3441.0,63.7092,63.7544,63.655,63.6911,3441.0
2015-12-02 11:55:00,70.52,70.54,70.49,70.49,500.0,63.6821,63.7002,63.655,63.655,500.0
2015-12-02 12:00:00,70.48,70.52,70.45,70.52,1600.0,63.646,63.6821,63.6189,63.6821,1600.0
2015-12-02 12:05:00,70.55,70.56,70.55,70.56,500.0,63.7092,63.7182,63.7092,63.7182,500.0
2015-12-02 12:10:00,70.56,70.56,70.47,70.52,3100.0,63.7182,63.7182,63.637,63.6821,3100.0
2015-12-02 12:15:00,70.52,70.52,70.5,70.5,300.0,63.6821,63.6821,63.6641,63.6641,300.0
2015-12-02 12:20:00,70.48,70.5,70.48,70.49,700.0,63.646,63.6641,63.646,63.655,700.0
2015-12-02 12:25:00,70.47,70.57,70.45,70.57,1600.0,63.637,63.7273,63.6189,63.7273,1600.0
2015-12-02 12:30:00,70.57,70.58,70.54,70.57,1789.0,63.7273,63.7363,63.7002,63.7273,1789.0
2015-12-02 12:35:00,70.58,70.69,70.57,70.69,1600.0,63.7363,63.8356,63.7273,63.8356,1600.0
2015-12-02 12:40:00,70.67,70.74,70.67,70.74,500.0,63.8176,63.8808,63.8176,63.8808,500.0
2015-12-02 12:45:00,70.73,70.77,70.66,70.66,1800.0,63.8718,63.9079,63.8085,63.8085,1800.0
2015-12-02 12:50:00,70.66,70.66,70.56,70.56,1881.0,63.8085,63.8085,63.7182,63.7182,1881.0
2015-12-02 12:55:00,70.53,70.57,70.48,70.48,900.0,63.6911,63.7273,63.646,63.646,900.0
2015-12-02 13:00:00,70.48,70.5,70.4,70.4,1500.0,63.646,63.6641,63.5738,63.5738,1500.0
2015-12-02 13:05:00,70.42,70.5,70.41,70.46,2599.0,63.5918,63.6641,63.5828,63.6279,2599.0
2015-12-02 13:10:00,70.45,70.47,70.43,70.47,800.0,63.6189,63.637,63.6008,63.637,800.0
2015-12-02 13:15:00,70.47,70.52,70.45,70.52,1100.0,63.637,63.6821,63.6189,63.6821,1100.0
2015-12-02 13:20:00,70.54,70.57,70.54,70.57,400.0,63.7002,63.7273,63.7002,63.7273,400.0
2015-12-02 13:25:00,70.57,70.59,70.57,70.59,900.0,63.7273,63.7453,63.7273,63.7453,900.0
2015-12-02 13:30:00,70.61,70.65,70.6,70.6,1429.0,63.7634,63.7995,63.7544,63.7544,1429.0
2015-12-02 13:35:00,70.57,70.67,70.57,70.67,1200.0,63.7273,63.8176,63.7273,63.8176,1200.0
2015-12-02 13:40:00,70.67,70.67,70.63,70.63,1300.0,63.8176,63.8176,63.7815,63.7815,1300.0
2015-12-02 13:45:00,70.63,70.63,70.55,70.59,1100.0,63.7815,63.7815,63.7092,63.7453,1100.0
2015-12-02 13:50:00,70.62,70.62,70.54,70.55,2550.0,63.7724,63.7724,63.7002,63.7092,2550.0
2015-12-02 13:55:00,70.56,70.61,70.55,70.55,3400.0,63.7182,63.7634,63.7092,63.7092,3400.0
2015-12-02 14:00:00,70.55,70.55,70.45,70.45,2408.0,63.7092,63.7092,63.6189,63.6189,2408.0
2015-12-02 14:05:00,70.43,70.43,70.4,70.42,1300.0,63.6008,63.6008,63.5738,63.5918,1300.0
2015-12-02 14:10:00,70.44,70.44,70.36,70.36,1000.0,63.6099,63.6099,63.5376,63.5376,1000.0
2015-12-02 14:15:00,70.32,70.33,70.28,70.28,2467.0,63.5015,63.5105,63.4654,63.4654,2467.0
2015-12-02 14:20:00,70.3,70.41,70.29,70.41,2908.0,63.4834,63.5828,63.4744,63.5828,2908.0
2015-12-02 14:25:00,70.39,70.4,70.31,70.4,2400.0,63.5647,63.5738,63.4925,63.5738,2400.0
2015-12-02 14:30:00,70.37,70.37,70.29,70.32,2800.0,63.5467,63.5467,63.4744,63.5015,2800.0
2015-12-02 14:35:00,70.34,70.38,70.34,70.34,1500.0,63.5196,63.5557,63.5196,63.5196,1500.0
2015-12-02 14:40:00,70.33,70.34,70.3,70.3,2600.0,63.5105,63.5196,63.4834,63.4834,2600.0
2015-12-02 14:45:00,70.24,70.25,70.17,70.2,2300.0,63.4293,63.4383,63.3661,63.3931,2300.0
2015-12-02 14:50:00,70.2,70.21,70.14,70.14,2200.0,63.3931,63.4022,63.339,63.339,2200.0
2015-12-02 14:55:00,70.13,70.13,70.05,70.07,3584.0,63.3299,63.3299,63.2577,63.2758,3584.0
2015-12-02 15:00:00,70.08,70.17,70.08,70.14,5500.0,63.2848,63.3661,63.2848,63.339,5500.0
2015-12-02 15:05:00,70.13,70.24,70.13,70.17,3300.0,63.3299,63.4293,63.3299,63.3661,3300.0
2015-12-02 15:10:00,70.15,70.25,70.15,70.21,2938.0,63.348,63.4383,63.348,63.4022,2938.0
2015-12-02 15:15:00,70.21,70.29,70.21,70.29,5313.0,63.4022,63.4744,63.4022,63.4744,5313.0
2015-12-02 15:20:00,70.29,70.33,70.26,70.33,3000.0,63.4744,63.5105,63.4473,63.5105,3000.0
2015-12-02 15:25:00,70.36,70.38,70.24,70.24,2246.0,63.5376,63.5557,63.4293,63.4293,2246.0
2015-12-02 15:30:00,70.28,70.29,70.21,70.27,5011.0,63.4654,63.4744,63.4022,63.4564,5011.0
2015-12-02 15:35:00,70.28,70.31,70.23,70.28,5705.0,63.4654,63.4925,63.4202,63.4654,5705.0
2015-12-02 15:40:00,70.28,70.3,70.26,70.28,8841.0,63.4654,63.4834,63.4473,63.4654,8841.0
2015-12-02 15:45:00,70.28,70.3,70.24,70.25,21866.0,63.4654,63.4834,63.4293,63.4383,21866.0
2015-12-02 15:50:00,70.24,70.34,70.23,70.34,14381.0,63.4293,63.5196,63.4202,63.5196,14381.0
2015-12-02 15:55:00,70.34,70.41,70.34,70.4,34745.0,63.5196,63.5828,63.5196,63.5738,34745.0
2015-12-03 09:30:00,70.4,70.55,70.23,70.31,4414.0,63.5738,63.7092,63.4202,63.4925,4414.0
2015-12-03 09:35:00,70.42,70.52,70.42,70.47,1700.0,63.5918,63.6821,63.5918,63.637,1700.0
2015-12-03 09:40:00,70.41,70.41,70.29,70.41,537.0,63.5828,63.5828,63.4744,63.5828,537.0
2015-12-03 09:45:00,70.35,70.35,70.27,70.33,1400.0,63.5286,63.5286,63.4564,63.5105,1400.0
2015-12-03 09:50:00,70.28,70.34,70.28,70.34,400.0,63.4654,63.5196,63.4654,63.5196,400.0
2015-12-03 09:55:00,70.29,70.45,70.24,70.39,1500.0,63.4744,63.6189,63.4293,63.5647,1500.0
2015-12-03 10:00:00,70.17,70.27,69.99,69.99,2299.0,63.3661,63.4564,63.2035,63.2035,2299.0
2015-12-03 10:05:00,69.99,69.99,69.8,69.8,2300.0,63.2035,63.2035,63.0319,63.0319,2300.0
2015-12-03 10:10:00,69.8,70.1,69.8,70.1,1400.0,63.0319,63.3028,63.0319,63.3028,1400.0
2015-12-03 10:15:00,70.17,70.25,70.14,70.17,3234.0,63.3661,63.4383,63.339,63.3661,3234.0
2015-12-03 10:20:00,70.12,70.24,70.09,70.24,10535.0,63.3209,63.4293,63.2938,63.4293,10535.0
2015-12-03 10:25:00,70.26,70.4,70.22,70.36,2000.0,63.4473,63.5738,63.4112,63.5376,2000.0
2015-12-03 10:30:00,70.34,70.46,70.25,70.4,2500.0,63.5196,63.6279,63.4383,63.5738,2500.0
2015-12-03 10:35:00,70.37,70.37,70.25,70.25,1260.0,63.5467,63.5467,63.4383,63.4383,1260.0
2015-12-03 10:40:00,70.27,70.27,70.21,70.24,901.0,63.4564,63.4564,63.4022,63.4293,901.0
2015-12-03 10:45:00,70.31,70.43,70.31,70.43,3100.0,63.4925,63.6008,63.4925,63.6008,3100.0
2015-12-03 10:50:00,70.51,70.53,70.46,70.48,1011.0,63.6731,63.6911,63.6279,63.646,1011.0
2015-12-03 10:55:00,70.43,70.43,70.43,70.43,100.0,63.6008,63.6008,63.6008,63.6008,100.0
2015-12-03 11:00:00,70.38,70.47,70.38,70.47,1200.0,63.5557,63.637,63.5557,63.637,1200.0
2015-12-03 11:05:00,70.43,70.55,70.43,70.55,2100.0,63.6008,63.7092,63.6008,63.7092,2100.0
2015-12-03 11:10:00,70.57,70.72,70.56,70.72,2100.0,63.7273,63.8627,63.7182,63.8627,2100.0
2015-12-03 11:15:00,70.73,70.73,70.61,70.66,901.0,63.8718,63.8718,63.7634,63.8085,901.0
2015-12-03 11:20:00,70.71,70.71,70.57,70.57,1900.0,63.8537,63.8537,63.7273,63.7273,1900.0
2015-12-03 11:25:00,70.57,70.64,70.56,70.64,2200.0,63.7273,63.7905,63.7182,63.7905,2200.0
2015-12-03 11:30:00,70.66,70.66,70.47,70.49,1100.0,63.8085,63.8085,63.637,63.655,1100.0
2015-12-03 11:35:00,70.49,70.52,70.39,70.44,3111.0,63.655,63.6821,63.5647,63.6099,3111.0
2015-12-03 11:40:00,70.39,70.44,70.35,70.35,1200.0,63.5647,63.6099,63.5286,63.5286,1200.0
2015-12-03 11:45:00,70.38,70.38,70.33,70.33,2301.0,63.5557,63.5557,63.5105,63.5105,2301.0
2015-12-03 11:50:00,70.33,70.42,70.33,70.39,2203.0,63.5105,63.5918,63.5105,63.5647,2203.0
2015-12-03 11:55:00,70.42,70.43,70.4,70.41,3312.0,63.5918,63.6008,63.5738,63.5828,3312.0
2015-12-03 12:00:00,70.4,70.42,70.38,70.38,2100.0,63.5738,63.5918,63.5557,63.5557,2100.0
2015-12-03 12:05:00,70.28,70.29,70.25,70.27,2110.0,63.4654,63.4744,63.4383,63.4564,2110.0
2015-12-03 12:10:00,70.22,70.22,70.12,70.14,1700.0,63.4112,63.4112,63.3209,63.339,1700.0
2015-12-03 12:15:00,70.15,70.16,70.13,70.15,1800.0,63.348,63.357,63.3299,63.348,1800.0
2015-12-03 12:20:00,70.15,70.15,70.0,70.0,4400.0,63.348,63.348,63.2125,63.2125,4400.0
2015-12-03 12:25:00,70.02,70.03,69.87,69.91,6250.0,63.2306,63.2396,63.0951,63.1313,6250.0
2015-12-03 12:30:00,69.93,69.96,69.89,69.9,2426.0,63.1493,63.1764,63.1132,63.1222,2426.0
2015-12-03 12:35:00,69.93,70.03,69.93,70.03,650.0,63.1493,63.2396,63.1493,63.2396,650.0
2015-12-03 12:40:00,70.1,70.11,70.04,70.05,2650.0,63.3028,63.3119,63.2487,63.2577,2650.0
2015-12-03 12:45:00,70.05,70.09,70.05,70.05,800.0,63.2577,63.2938,63.2577,63.2577,800.0
2015-12-03 12:50:00,69.99,70.0,69.94,70.0,3320.0,63.2035,63.2125,63.1584,63.2125,3320.0
2015-12-03 12:55:00,70.01,70.04,69.94,69.98,9160.0,63.2216,63.2487,63.1584,63.1945,9160.0
2015-12-03 13:00:00,69.97,70.03,69.96,69.99,11290.0,63.1854,63.2396,63.1764,63.2035,11290.0
2015-12-03 13:05:00,70.01,70.06,69.95,69.96,2222.0,63.2216,63.2667,63.1674,63.1764,2222.0
2015-12-03 13:10:00,69.96,70.03,69.96,69.99,1975.0,63.1764,63.2396,63.1764,63.2035,1975.0
2015-12-03 13:15:00,69.98,70.03,69.97,70.02,2250.0,63.1945,63.2396,63.1854,63.2306,2250.0
2015-12-03 13:20:00,70.03,70.05,69.98,70.05,2100.0,63.2396,63.2577,63.1945,63.2577,2100.0
2015-12-03 13:25:00,70.05,70.05,69.99,70.0,2800.0,63.2577,63.2577,63.2035,63.2125,2800.0
2015-12-03 13:30:00,70.0,70.01,69.99,69.99,1800.0,63.2125,63.2216,63.2035,63.2035,1800.0
2015-12-03 13:35:00,69.99,70.01,69.97,69.97,4296.0,63.2035,63.2216,63.1854,63.1854,4296.0
2015-12-03 13:40:00,69.95,70.0,69.93,70.0,2350.0,63.1674,63.2125,63.1493,63.2125,2350.0
2015-12-03 13:45:00,69.97,69.97,69.78,69.78,6300.0,63.1854,63.1854,63.0139,63.0139,6300.0
2015-12-03 13:50:00,69.8,69.82,69.76,69.77,3756.0,63.0319,63.05,62.9958,63.0048,3756.0
2015-12-03 13:55:00,69.76,69.76,69.7,69.76,9292.0,62.9958,62.9958,62.9416,62.9958,9292.0
2015-12-03 14:00:00,69.76,69.77,69.71,69.73,10814.0,62.9958,63.0048,62.9507,62.9687,10814.0
2015-12-03 14:05:00,69.72,69.75,69.71,69.75,9420.0,62.9597,62.9868,62.9507,62.9868,9420.0
2015-12-03 14:10:00,69.75,69.81,69.74,69.8,4879.0,62.9868,63.041,62.9777,63.0319,4879.0
2015-12-03 14:15:00,69.78,69.79,69.74,69.74,3874.0,63.0139,63.0229,62.9777,62.9777,3874.0
2015-12-03 14:20:00,69.74,69.74,69.57,69.59,11099.0,62.9777,62.9777,62.8242,62.8423,11099.0
2015-12-03 14:25:00,69.59,69.62,69.55,69.6,8440.0,62.8423,62.8694,62.8062,62.8513,8440.0
2015-12-03 14:30:00,69.58,69.58,69.5,69.5,10902.0,62.8333,62.8333,62.761,62.761,10902.0
2015-12-03 14:35:00,69.5,69.55,69.5,69.5,13363.0,62.761,62.8062,62.761,62.761,13363.0
2015-12-03 14:40:00,69.5,69.53,69.49,69.5,25842.0,62.761,62.7881,62.752,62.761,25842.0
2015-12-03 14:45:00,69.5,69.53,69.5,69.53,9550.0,62.761,62.7881,62.761,62.7881,9550.0
2015-12-03 14:50:00,69.53,69.67,69.53,69.67,5806.0,62.7881,62.9145,62.7881,62.9145,5806.0
2015-12-03 14:55:00,69.7,69.78,69.7,69.78,4871.0,62.9416,63.0139,62.9416,63.0139,4871.0
2015-12-03 15:00:00,69.78,69.78,69.72,69.75,6621.0,63.0139,63.0139,62.9597,62.9868,6621.0
2015-12-03 15:05:00,69.74,69.75,69.65,69.72,38332.0,62.9777,62.9868,62.8965,62.9597,38332.0
2015-12-03 15:10:00,69.71,69.73,69.65,69.65,16490.0,62.9507,62.9687,62.8965,62.8965,16490.0
2015-12-03 15:15:00,69.63,69.65,69.61,69.62,6770.0,62.8784,62.8965,62.8604,62.8694,6770.0
2015-12-03 15:20:00,69.62,69.63,69.55,69.63,6861.0,62.8694,62.8784,62.8062,62.8784,6861.0
2015-12-03 15:25:00,69.66,69.66,69.61,69.63,8211.0,62.9055,62.9055,62.8604,62.8784,8211.0
2015-12-03 15:30:00,69.63,69.63,69.57,69.63,11429.0,62.8784,62.8784,62.8242,62.8784,11429.0
2015-12-03 15:35:00,69.63,69.79,69.6,69.79,11153.0,62.8784,63.0229,62.8513,63.0229,11153.0
2015-12-03 15:40:00,69.82,69.82,69.65,69.66,9334.0,63.05,63.05,62.8965,62.9055,9334.0
2015-12-03 15:45:00,69.66,69.66,69.58,69.64,7198.0,62.9055,62.9055,62.8333,62.8874,7198.0
2015-12-03 15:50:00,69.63,69.75,69.61,69.71,12377.0,62.8784,62.9868,62.8604,62.9507,12377.0
2015-12-03 15:55:00,69.69,69.7,69.58,69.64,46858.0,62.9326,62.9416,62.8333,62.8874,46858.0
2015-12-04 09:30:00,69.67,69.82,69.67,69.78,3994.0,62.9145,63.05,62.9145,63.0139,3994.0
2015-12-04 09:35:00,69.79,70.07,69.78,70.01,2800.0,63.0229,63.2758,63.0139,63.2216,2800.0
2015-12-04 09:40:00,70.04,70.54,70.04,70.54,2118.0,63.2487,63.7002,63.2487,63.7002,2118.0
2015-12-04 09:45:00,70.52,70.64,70.5,70.64,3794.0,63.6821,63.7905,63.6641,63.7905,3794.0
2015-12-04 09:50:00,70.64,70.72,70.64,70.71,3515.0,63.7905,63.8627,63.7905,63.8537,3515.0
2015-12-04 09:55:00,70.72,70.74,70.69,70.69,3000.0,63.8627,63.8808,63.8356,63.8356,3000.0
2015-12-04 10:00:00,70.73,70.77,70.64,70.74,9157.0,63.8718,63.9079,63.7905,63.8808,9157.0
2015-12-04 10:05:00,70.72,70.73,70.65,70.65,3766.0,63.8627,63.8718,63.7995,63.7995,3766.0
2015-12-04 10:10:00,70.65,70.76,70.65,70.76,5872.0,63.7995,63.8988,63.7995,63.8988,5872.0
2015-12-04 10:15:00,70.75,70.83,70.72,70.83,2900.0,63.8898,63.9621,63.8627,63.9621,2900.0
2015-12-04 10:20:00,70.84,70.88,70.81,70.84,6100.0,63.9711,64.0072,63.944,63.9711,6100.0
2015-12-04 10:25:00,70.89,70.98,70.89,70.98,2131.0,64.0162,64.0975,64.0162,64.0975,2131.0
2015-12-04 10:30:00,70.97,71.0,70.93,71.0,3008.0,64.0885,64.1156,64.0524,64.1156,3008.0
2015-12-04 10:35:00,71.02,71.21,71.02,71.21,12817.0,64.1336,64.3052,64.1336,64.3052,12817.0
2015-12-04 10:40:00,71.21,71.21,71.03,71.06,3600.0,64.3052,64.3052,64.1427,64.1698,3600.0
2015-12-04 10:45:00,71.06,71.13,71.05,71.11,26764.0,64.1698,64.233,64.1607,64.2149,26764.0
2015-12-04 10:50:00,71.13,71.25,71.13,71.18,14035.0,64.233,64.3413,64.233,64.2781,14035.0
2015-12-04 10:55:00,71.18,71.31,71.18,71.31,8012.0,64.2781,64.3955,64.2781,64.3955,8012.0
2015-12-04 11:00:00,71.31,71.31,71.15,71.15,7912.0,64.3955,64.3955,64.251,64.251,7912.0
2015-12-04 11:05:00,71.15,71.17,71.06,71.08,5200.0,64.251,64.2691,64.1698,64.1878,5200.0
2015-12-04 11:10:00,71.08,71.16,71.07,71.15,3400.0,64.1878,64.2601,64.1788,64.251,3400.0
2015-12-04 11:15:00,71.11,71.19,71.11,71.12,15141.0,64.2149,64.2872,64.2149,64.2239,15141.0
2015-12-04 11:20:00,71.12,71.2,71.11,71.2,18062.0,64.2239,64.2962,64.2149,64.2962,18062.0
2015-12-04 11:25:00,71.22,71.22,71.12,71.12,4500.0,64.3142,64.3142,64.2239,64.2239,4500.0
2015-12-04 11:30:00,71.15,71.2,71.15,71.19,3000.0,64.251,64.2962,64.251,64.2872,3000.0
2015-12-04 11:35:00,71.22,71.24,71.2,71.24,4428.0,64.3142,64.3323,64.2962,64.3323,4428.0
2015-12-04 11:40:00,71.24,71.25,71.21,71.22,10750.0,64.3323,64.3413,64.3052,64.3142,10750.0
2015-12-04 11:45:00,71.21,71.22,71.02,71.02,11076.0,64.3052,64.3142,64.1336,64.1336,11076.0
2015-12-04 11:50:00,71.02,71.02,70.84,70.84,15676.0,64.1336,64.1336,63.9711,63.9711,15676.0
2015-12-04 11:55:00,70.86,70.87,70.83,70.83,2311.0,63.9892,63.9982,63.9621,63.9621,2311.0
2015-12-04 12:00:00,70.84,70.86,70.8,70.8,5014.0,63.9711,63.9892,63.935,63.935,5014.0
2015-12-04 12:05:00,70.82,70.89,70.82,70.89,2298.0,63.953,64.0162,63.953,64.0162,2298.0
2015-12-04 12:10:00,70.89,70.9,70.86,70.9,3200.0,64.0162,64.0253,63.9892,64.0253,3200.0
2015-12-04 12:15:00,70.91,70.91,70.82,70.84,4044.0,64.0343,64.0343,63.953,63.9711,4044.0
2015-12-04 12:20:00,70.84,70.88,70.83,70.88,3500.0,63.9711,64.0072,63.9621,64.0072,3500.0
2015-12-04 12:25:00,70.88,70.99,70.88,70.95,2800.0,64.0072,64.1065,64.0072,64.0704,2800.0
2015-12-04 12:30:00,70.93,71.11,70.93,71.11,3198.0,64.0524,64.2149,64.0524,64.2149,3198.0
2015-12-04 12:35:00,71.12,71.18,71.12,71.17,1800.0,64.2239,64.2781,64.2239,64.2691,1800.0
2015-12-04 12:40:00,71.19,71.31,71.19,71.3,3800.0,64.2872,64.3955,64.2872,64.3865,3800.0
2015-12-04 12:45:00,71.3,71.35,71.29,71.35,25330.0,64.3865,64.4316,64.3775,64.4316,25330.0
2015-12-04 12:50:00,71.35,71.44,71.31,71.31,7900.0,64.4316,64.5129,64.3955,64.3955,7900.0
2015-12-04 12:55:00,71.3,71.41,71.3,71.39,4263.0,64.3865,64.4858,64.3865,64.4678,4263.0
2015-12-04 13:00:00,71.39,71.54,71.39,71.5,32196.0,64.4678,64.6032,64.4678,64.5671,32196.0
2015-12-04 13:05:00,71.49,71.58,71.49,71.58,4041.0,64.5581,64.6393,64.5581,64.6393,4041.0
2015-12-04 13:10:00,71.59,71.67,71.58,71.65,7525.0,64.6484,64.7206,64.6393,64.7025,7525.0
2015-12-04 13:15:00,71.67,71.68,71.58,71.59,5226.0,64.7206,64.7296,64.6393,64.6484,5226.0
2015-12-04 13:20:00,71.59,71.59,71.49,71.49,4290.0,64.6484,64.6484,64.5581,64.5581,4290.0
2015-12-04 13:25:00,71.5,71.61,71.48,71.54,11727.0,64.5671,64.6664,64.549,64.6032,11727.0
2015-12-04 13:30:00,71.52,71.64,71.52,71.55,6510.0,64.5852,64.6935,64.5852,64.6122,6510.0
2015-12-04 13:35:00,71.56,71.56,71.5,71.5,5496.0,64.6213,64.6213,64.5671,64.5671,5496.0
2015-12-04 13:40:00,71.51,71.54,71.47,71.53,4797.0,64.5761,64.6032,64.54,64.5942,4797.0
2015-12-04 13:45:00,71.53,71.55,71.46,71.54,6196.0,64.5942,64.6122,64.531,64.6032,6196.0
2015-12-04 13:50:00,71.55,71.58,71.54,71.58,6900.0,64.6122,64.6393,64.6032,64.6393,6900.0
2015-12-04 13:55:00,71.58,71.6,71.56,71.58,2700.0,64.6393,64.6574,64.6213,64.6393,2700.0
2015-12-04 14:00:00,71.57,71.64,71.57,71.64,4756.0,64.6303,64.6935,64.6303,64.6935,4756.0
2015-12-04 14:05:00,71.64,71.64,71.58,71.58,4300.0,64.6935,64.6935,64.6393,64.6393,4300.0
2015-12-04 14:10:00,71.59,71.59,71.52,71.53,4200.0,64.6484,64.6484,64.5852,64.5942,4200.0
2015-12-04 14:15:00,71.52,71.54,71.42,71.42,6628.0,64.5852,64.6032,64.4949,64.4949,6628.0
2015-12-04 14:20:00,71.45,71.5,71.43,71.48,5196.0,64.5219,64.5671,64.5039,64.549,5196.0
2015-12-04 14:25:00,71.48,71.58,71.46,71.57,6686.0,64.549,64.6393,64.531,64.6303,6686.0
2015-12-04 14:30:00,71.57,71.6,71.55,71.58,6849.0,64.6303,64.6574,64.6122,64.6393,6849.0
2015-12-04 14:35:00,71.57,71.61,71.56,71.59,7101.0,64.6303,64.6664,64.6213,64.6484,7101.0
2015-12-04 14:40:00,71.59,71.6,71.54,71.6,5300.0,64.6484,64.6574,64.6032,64.6574,5300.0
2015-12-04 14:45:00,71.6,71.66,71.6,71.66,6943.0,64.6574,64.7116,64.6574,64.7116,6943.0
2015-12-04 14:50:00,71.64,71.69,71.64,71.68,5022.0,64.6935,64.7387,64.6935,64.7296,5022.0
2015-12-04 14:55:00,71.68,71.74,71.68,71.74,5693.0,64.7296,64.7838,64.7296,64.7838,5693.0
2015-12-04 15:00:00,71.74,71.76,71.69,71.72,12481.0,64.7838,64.8019,64.7387,64.7658,12481.0
2015-12-04 15:05:00,71.72,71.82,71.7,71.82,10100.0,64.7658,64.8561,64.7477,64.8561,10100.0
2015-12-04 15:10:00,71.84,71.84,71.81,71.82,9776.0,64.8741,64.8741,64.847,64.8561,9776.0
2015-12-04 15:15:00,71.81,71.84,71.75,71.77,13217.0,64.847,64.8741,64.7929,64.8109,13217.0
2015-12-04 15:20:00,71.76,71.76,71.68,71.68,8296.0,64.8019,64.8019,64.7296,64.7296,8296.0
2015-12-04 15:25:00,71.69,71.87,71.65,71.84,14404.0,64.7387,64.9012,64.7025,64.8741,14404.0
2015-12-04 15:30:00,71.84,71.84,71.74,71.76,21004.0,64.8741,64.8741,64.7838,64.8019,21004.0
2015-12-04 15:35:00,71.77,71.77,71.69,71.75,17221.0,64.8109,64.8109,64.7387,64.7929,17221.0
2015-12-04 15:40:00,71.75,71.84,71.72,71.83,23744.0,64.7929,64.8741,64.7658,64.8651,23744.0
2015-12-04 15:45:00,71.84,71.85,71.81,71.85,21899.0,64.8741,64.8832,64.847,64.8832,21899.0
2015-12-04 15:50:00,71.85,71.92,71.85,71.9,25598.0,64.8832,64.9464,64.8832,64.9283,25598.0
2015-12-04 15:55:00,71.9,71.92,71.85,71.87,53152.0,64.9283,64.9464,64.8832,64.9012,53152.0
2015-12-07 09:30:00,71.49,71.89,71.49,71.79,6909.0,64.5581,64.9193,64.5581,64.829,6909.0
2015-12-07 09:35:00,71.8,71.86,71.59,71.78,4800.0,64.838,64.8922,64.6484,64.8199,4800.0
2015-12-07 09:40:00,71.79,71.79,71.34,71.4,5290.0,64.829,64.829,64.4226,64.4768,5290.0
2015-12-07 09:45:00,71.37,71.46,71.37,71.44,3496.0,64.4497,64.531,64.4497,64.5129,3496.0
2015-12-07 09:50:00,71.4,71.4,71.17,71.2,2900.0,64.4768,64.4768,64.2691,64.2962,2900.0
2015-12-07 09:55:00,71.22,71.36,71.2,71.26,1600.0,64.3142,64.4407,64.2962,64.3504,1600.0
2015-12-07 10:00:00,71.18,71.29,71.15,71.16,4800.0,64.2781,64.3775,64.251,64.2601,4800.0
2015-12-07 10:05:00,71.18,71.18,71.04,71.04,7360.0,64.2781,64.2781,64.1517,64.1517,7360.0
2015-12-07 10:10:00,70.99,71.15,70.99,71.09,5600.0,64.1065,64.251,64.1065,64.1968,5600.0
2015-12-07 10:15:00,71.06,71.29,71.06,71.29,3500.0,64.1698,64.3775,64.1698,64.3775,3500.0
2015-12-07 10:20:00,71.29,71.29,71.16,71.2,2910.0,64.3775,64.3775,64.2601,64.2962,2910.0
2015-12-07 10:25:00,71.24,71.27,71.14,71.2,4009.0,64.3323,64.3594,64.242,64.2962,4009.0
2015-12-07 10:30:00,71.19,71.22,71.12,71.14,5200.0,64.2872,64.3142,64.2239,64.242,5200.0
2015-12-07 10:35:00,71.11,71.15,71.11,71.12,6255.0,64.2149,64.251,64.2149,64.2239,6255.0
2015-12-07 10:40:00,71.11,71.11,70.95,70.95,4000.0,64.2149,64.2149,64.0704,64.0704,4000.0
2015-12-07 10:45:00,70.9,70.93,70.81,70.83,4735.0,64.0253,64.0524,63.944,63.9621,4735.0
2015-12-07 10:50:00,70.83,70.9,70.82,70.88,3920.0,63.9621,64.0253,63.953,64.0072,3920.0
2015-12-07 10:55:00,70.87,70.88,70.74,70.81,4263.0,63.9982,64.0072,63.8808,63.944,4263.0
2015-12-07 11:00:00,70.84,70.84,70.77,70.78,4339.0,63.9711,63.9711,63.9079,63.9169,4339.0
2015-12-07 11:05:00,70.76,70.9,70.76,70.89,3200.0,63.8988,64.0253,63.8988,64.0162,3200.0
2015-12-07 11:10:00,70.87,70.89,70.81,70.81,3736.0,63.9982,64.0162,63.944,63.944,3736.0
2015-12-07 11:15:00,70.81,70.85,70.77,70.82,3413.0,63.944,63.9801,63.9079,63.953,3413.0
2015-12-07 11:20:00,70.82,70.82,70.76,70.79,2300.0,63.953,63.953,63.8988,63.9259,2300.0
2015-12-07 11:25:00,70.78,70.81,70.68,70.68,4100.0,63.9169,63.944,63.8266,63.8266,4100.0
2015-12-07 11:30:00,70.7,70.75,70.69,70.74,1700.0,63.8447,63.8898,63.8356,63.8808,1700.0
2015-12-07 11:35:00,70.73,70.77,70.72,70.77,2600.0,63.8718,63.9079,63.8627,63.9079,2600.0
2015-12-07 11:40:00,70.79,70.82,70.79,70.81,2100.0,63.9259,63.953,63.9259,63.944,2100.0
2015-12-07 11:45:00,70.82,70.82,70.73,70.8,1585.0,63.953,63.953,63.8718,63.935,1585.0
2015-12-07 11:50:00,70.82,70.86,70.82,70.86,400.0,63.953,63.9892,63.953,63.9892,400.0
2015-12-07 11:55:00,70.89,70.95,70.86,70.91,2150.0,64.0162,64.0704,63.9892,64.0343,2150.0
2015-12-07 12:00:00,70.89,70.91,70.85,70.85,1507.0,64.0162,64.0343,63.9801,63.9801,1507.0
2015-12-07 12:05:00,70.85,70.85,70.79,70.8,2543.0,63.9801,63.9801,63.9259,63.935,2543.0
2015-12-07 12:10:00,70.78,70.81,70.78,70.8,1950.0,63.9169,63.944,63.9169,63.935,1950.0
2015-12-07 12:15:00,70.81,70.85,70.8,70.82,1000.0,63.944,63.9801,63.935,63.953,1000.0
2015-12-07 12:20:00,70.84,70.84,70.74,70.77,2450.0,63.9711,63.9711,63.8808,63.9079,2450.0
2015-12-07 12:25:00,70.76,70.81,70.71,70.71,3350.0,63.8988,63.944,63.8537,63.8537,3350.0
2015-12-07 12:30:00,70.73,70.74,70.64,70.64,2700.0,63.8718,63.8808,63.7905,63.7905,2700.0
2015-12-07 12:35:00,70.66,70.67,70.62,70.62,2450.0,63.8085,63.8176,63.7724,63.7724,2450.0
2015-12-07 12:40:00,70.65,70.65,70.58,70.58,2800.0,63.7995,63.7995,63.7363,63.7363,2800.0
2015-12-07 12:45:00,70.58,70.59,70.57,70.59,1900.0,63.7363,63.7453,63.7273,63.7453,1900.0
2015-12-07 12:50:00,70.56,70.61,70.47,70.47,2200.0,63.7182,63.7634,63.637,63.637,2200.0
2015-12-07 12:55:00,70.47,70.5,70.41,70.47,2650.0,63.637,63.6641,63.5828,63.637,2650.0
2015-12-07 13:00:00,70.45,70.5,70.43,70.43,2801.0,63.6189,63.6641,63.6008,63.6008,2801.0
2015-12-07 13:05:00,70.41,70.67,70.41,70.67,3650.0,63.5828,63.8176,63.5828,63.8176,3650.0
2015-12-07 13:10:00,70.68,70.68,70.51,70.51,2500.0,63.8266,63.8266,63.6731,63.6731,2500.0
2015-12-07 13:15:00,70.49,70.66,70.49,70.65,3461.0,63.655,63.8085,63.655,63.7995,3461.0
2015-12-07 13:20:00,70.65,70.65,70.55,70.61,2401.0,63.7995,63.7995,63.7092,63.7634,2401.0
2015-12-07 13:25:00,70.6,70.69,70.58,70.68,1700.0,63.7544,63.8356,63.7363,63.8266,1700.0
2015-12-07 13:30:00,70.68,70.68,70.55,70.55,2800.0,63.8266,63.8266,63.7092,63.7092,2800.0
2015-12-07 13:35:00,70.57,70.62,70.57,70.58,2000.0,63.7273,63.7724,63.7273,63.7363,2000.0
2015-12-07 13:40:00,70.58,70.58,70.5,70.51,3500.0,63.7363,63.7363,63.6641,63.6731,3500.0
2015-12-07 13:45:00,70.5,70.55,70.47,70.48,3700.0,63.6641,63.7092,63.637,63.646,3700.0
2015-12-07 13:50:00,70.46,70.53,70.46,70.46,2700.0,63.6279,63.6911,63.6279,63.6279,2700.0
2015-12-07 13:55:00,70.42,70.55,70.42,70.55,4495.0,63.5918,63.7092,63.5918,63.7092,4495.0
2015-12-07 14:00:00,70.55,70.63,70.54,70.63,3087.0,63.7092,63.7815,63.7002,63.7815,3087.0
2015-12-07 14:05:00,70.64,70.87,70.64,70.82,4800.0,63.7905,63.9982,63.7905,63.953,4800.0
2015-12-07 14:10:00,70.8,70.8,70.71,70.71,3000.0,63.935,63.935,63.8537,63.8537,3000.0
2015-12-07 14:15:00,70.71,70.73,70.61,70.61,7700.0,63.8537,63.8718,63.7634,63.7634,7700.0
2015-12-07 14:20:00,70.61,70.64,70.51,70.52,6080.0,63.7634,63.7905,63.6731,63.6821,6080.0
2015-12-07 14:25:00,70.48,70.56,70.48,70.53,4987.0,63.646,63.7182,63.646,63.6911,4987.0
2015-12-07 14:30:00,70.53,70.64,70.46,70.47,7369.0,63.6911,63.7905,63.6279,63.637,7369.0
2015-12-07 14:35:00,70.5,70.6,70.48,70.6,5750.0,63.6641,63.7544,63.646,63.7544,5750.0
2015-12-07 14:40:00,70.59,70.59,70.49,70.49,3400.0,63.7453,63.7453,63.655,63.655,3400.0
2015-12-07 14:45:00,70.46,70.54,70.43,70.5,3206.0,63.6279,63.7002,63.6008,63.6641,3206.0
2015-12-07 14:50:00,70.54,70.59,70.52,70.59,3200.0,63.7002,63.7453,63.6821,63.7453,3200.0
2015-12-07 14:55:00,70.59,70.6,70.47,70.5,4025.0,63.7453,63.7544,63.637,63.6641,4025.0
2015-12-07 15:00:00,70.5,70.57,70.47,70.51,7562.0,63.6641,63.7273,63.637,63.6731,7562.0
2015-12-07 15:05:00,70.52,70.63,70.52,70.55,5807.0,63.6821,63.7815,63.6821,63.7092,5807.0
2015-12-07 15:10:00,70.55,70.56,70.52,70.53,5329.0,63.7092,63.7182,63.6821,63.6911,5329.0
2015-12-07 15:15:00,70.52,70.63,70.49,70.62,5807.0,63.6821,63.7815,63.655,63.7724,5807.0
2015-12-07 15:20:00,70.65,70.67,70.62,70.67,4840.0,63.7995,63.8176,63.7724,63.8176,4840.0
2015-12-07 15:25:00,70.67,70.67,70.54,70.57,10976.0,63.8176,63.8176,63.7002,63.7273,10976.0
2015-12-07 15:30:00,70.58,70.59,70.53,70.54,7800.0,63.7363,63.7453,63.6911,63.7002,7800.0
2015-12-07 15:35:00,70.54,70.59,70.53,70.59,11300.0,63.7002,63.7453,63.6911,63.7453,11300.0
2015-12-07 15:40:00,70.59,70.64,70.57,70.62,11895.0,63.7453,63.7905,63.7273,63.7724,11895.0
2015-12-07 15:45:00,70.59,70.63,70.54,70.63,38614.0,63.7453,63.7815,63.7002,63.7815,38614.0
2015-12-07 15:50:00,70.62,70.63,70.57,70.62,23032.0,63.7724,63.7815,63.7273,63.7724,23032.0
2015-12-07 15:55:00,70.61,70.67,70.56,70.65,78473.0,63.7634,63.8176,63.7182,63.7995,78473.0
2015-12-08 09:30:00,70.18,70.33,69.94,70.22,3763.0,63.3751,63.5105,63.1584,63.4112,3763.0
2015-12-08 09:35:00,70.19,70.19,70.0,70.11,6100.0,63.3841,63.3841,63.2125,63.3119,6100.0
2015-12-08 09:40:00,70.07,70.29,70.0,70.19,5303.0,63.2758,63.4744,63.2125,63.3841,5303.0
2015-12-08 09:45:00,70.18,70.37,70.15,70.32,2652.0,63.3751,63.5467,63.348,63.5015,2652.0
2015-12-08 09:50:00,70.29,70.29,70.1,70.17,3200.0,63.4744,63.4744,63.3028,63.3661,3200.0
2015-12-08 09:55:00,70.1,70.13,69.99,69.99,6546.0,63.3028,63.3299,63.2035,63.2035,6546.0
2015-12-08 10:00:00,69.99,70.18,69.97,70.17,2450.0,63.2035,63.3751,63.1854,63.3661,2450.0
2015-12-08 10:05:00,70.12,70.15,69.99,69.99,9752.0,63.3209,63.348,63.2035,63.2035,9752.0
2015-12-08 10:10:00,69.99,70.07,69.95,70.04,5283.0,63.2035,63.2758,63.1674,63.2487,5283.0
2015-12-08 10:15:00,70.05,70.05,69.81,69.83,4120.0,63.2577,63.2577,63.041,63.059,4120.0
2015-12-08 10:20:00,69.83,69.83,69.7,69.83,5161.0,63.059,63.059,62.9416,63.059,5161.0
2015-12-08 10:25:00,69.85,69.9,69.78,69.83,3088.0,63.0771,63.1222,63.0139,63.059,3088.0
2015-12-08 10:30:00,69.84,69.99,69.73,69.74,172004.0,63.0681,63.2035,62.9687,62.9777,172004.0
2015-12-08 10:35:00,69.77,69.89,69.73,69.87,11290.0,63.0048,63.1132,62.9687,63.0951,11290.0
2015-12-08 10:40:00,69.9,70.02,69.84,69.86,7700.0,63.1222,63.2306,63.0681,63.0861,7700.0
2015-12-08 10:45:00,69.85,69.94,69.85,69.9,1600.0,63.0771,63.1584,63.0771,63.1222,1600.0
2015-12-08 10:50:00,69.91,70.04,69.89,69.92,6641.0,63.1313,63.2487,63.1132,63.1403,6641.0
2015-12-08 10:55:00,69.92,70.08,69.91,70.03,3898.0,63.1403,63.2848,63.1313,63.2396,3898.0
2015-12-08 11:00:00,70.08,70.3,70.06,70.28,3703.0,63.2848,63.4834,63.2667,63.4654,3703.0
2015-12-08 11:05:00,70.28,70.44,70.28,70.38,7402.0,63.4654,63.6099,63.4654,63.5557,7402.0
2015-12-08 11:10:00,70.38,70.47,70.33,70.4,4481.0,63.5557,63.637,63.5105,63.5738,4481.0
2015-12-08 11:15:00,70.39,70.47,70.36,70.47,1700.0,63.5647,63.637,63.5376,63.637,1700.0
2015-12-08 11:20:00,70.5,70.53,70.37,70.37,2578.0,63.6641,63.6911,63.5467,63.5467,2578.0
2015-12-08 11:25:00,70.36,70.41,70.35,70.37,4861.0,63.5376,63.5828,63.5286,63.5467,4861.0
2015-12-08 11:30:00,70.31,70.31,70.21,70.25,2000.0,63.4925,63.4925,63.4022,63.4383,2000.0
2015-12-08 11:35:00,70.24,70.33,70.24,70.27,3000.0,63.4293,63.5105,63.4293,63.4564,3000.0
2015-12-08 11:40:00,70.29,70.45,70.29,70.44,3016.0,63.4744,63.6189,63.4744,63.6099,3016.0
2015-12-08 11:45:00,70.45,70.53,70.45,70.49,2301.0,63.6189,63.6911,63.6189,63.655,2301.0
2015-12-08 11:50:00,70.44,70.46,70.4,70.46,1600.0,63.6099,63.6279,63.5738,63.6279,1600.0
2015-12-08 11:55:00,70.45,70.5,70.45,70.5,1000.0,63.6189,63.6641,63.6189,63.6641,1000.0
2015-12-08 12:00:00,70.49,70.5,70.38,70.38,2400.0,63.655,63.6641,63.5557,63.5557,2400.0
2015-12-08 12:05:00,70.36,70.39,70.32,70.39,1000.0,63.5376,63.5647,63.5015,63.5647,1000.0
2015-12-08 12:10:00,70.42,70.42,70.29,70.29,1550.0,63.5918,63.5918,63.4744,63.4744,1550.0
2015-12-08 12:15:00,70.27,70.29,70.21,70.23,3000.0,63.4564,63.4744,63.4022,63.4202,3000.0
2015-12-08 12:20:00,70.22,70.29,70.22,70.29,1168.0,63.4112,63.4744,63.4112,63.4744,1168.0
2015-12-08 12:25:00,70.32,70.35,70.31,70.33,1800.0,63.5015,63.5286,63.4925,63.5105,1800.0
2015-12-08 12:30:00,70.32,70.33,70.28,70.33,1650.0,63.5015,63.5105,63.4654,63.5105,1650.0
2015-12-08 12:35:00,70.34,70.41,70.32,70.41,1150.0,63.5196,63.5828,63.5015,63.5828,1150.0
2015-12-08 12:40:00,70.41,70.42,70.39,70.39,1400.0,63.5828,63.5918,63.5647,63.5647,1400.0
2015-12-08 12:45:00,70.41,70.41,70.26,70.31,1950.0,63.5828,63.5828,63.4473,63.4925,1950.0
2015-12-08 12:50:00,70.33,70.39,70.33,70.37,2050.0,63.5105,63.5647,63.5105,63.5467,2050.0
2015-12-08 12:55:00,70.34,70.41,70.34,70.4,2340.0,63.5196,63.5828,63.5196,63.5738,2340.0
2015-12-08 13:00:00,70.4,70.46,70.38,70.46,2560.0,63.5738,63.6279,63.5557,63.6279,2560.0
2015-12-08 13:05:00,70.46,70.46,70.4,70.46,2339.0,63.6279,63.6279,63.5738,63.6279,2339.0
2015-12-08 13:10:00,70.5,70.51,70.46,70.47,1691.0,63.6641,63.6731,63.6279,63.637,1691.0
2015-12-08 13:15:00,70.47,70.48,70.42,70.42,3083.0,63.637,63.646,63.5918,63.5918,3083.0
2015-12-08 13:20:00,70.41,70.44,70.33,70.35,3448.0,63.5828,63.6099,63.5105,63.5286,3448.0
2015-12-08 13:25:00,70.33,70.42,70.33,70.41,2800.0,63.5105,63.5918,63.5105,63.5828,2800.0
2015-12-08 13:30:00,70.41,70.48,70.41,70.47,1600.0,63.5828,63.646,63.5828,63.637,1600.0
2015-12-08 13:35:00,70.45,70.51,70.45,70.47,2714.0,63.6189,63.6731,63.6189,63.637,2714.0
2015-12-08 13:40:00,70.45,70.45,70.4,70.44,1971.0,63.6189,63.6189,63.5738,63.6099,1971.0
2015-12-08 13:45:00,70.44,70.47,70.42,70.45,1900.0,63.6099,63.637,63.5918,63.6189,1900.0
2015-12-08 13:50:00,70.41,70.48,70.39,70.48,2100.0,63.5828,63.646,63.5647,63.646,2100.0
2015-12-08 13:55:00,70.49,70.5,70.43,70.49,2500.0,63.655,63.6641,63.6008,63.655,2500.0
2015-12-08 14:00:00,70.52,70.68,70.52,70.68,2229.0,63.6821,63.8266,63.6821,63.8266,2229.0
2015-12-08 14:05:00,70.67,70.7,70.66,70.7,3000.0,63.8176,63.8447,63.8085,63.8447,3000.0
2015-12-08 14:10:00,70.7,70.73,70.68,70.7,2500.0,63.8447,63.8718,63.8266,63.8447,2500.0
2015-12-08 14:15:00,70.68,70.71,70.64,70.71,3750.0,63.8266,63.8537,63.7905,63.8537,3750.0
2015-12-08 14:20:00,70.7,70.7,70.54,70.56,3888.0,63.8447,63.8447,63.7002,63.7182,3888.0
2015-12-08 14:25:00,70.54,70.58,70.52,70.58,2000.0,63.7002,63.7363,63.6821,63.7363,2000.0
2015-12-08 14:30:00,70.58,70.69,70.58,70.63,3600.0,63.7363,63.8356,63.7363,63.7815,3600.0
2015-12-08 14:35:00,70.63,70.65,70.59,70.64,3600.0,63.7815,63.7995,63.7453,63.7905,3600.0
2015-12-08 14:40:00,70.63,70.63,70.52,70.54,3463.0,63.7815,63.7815,63.6821,63.7002,3463.0
2015-12-08 14:45:00,70.57,70.66,70.57,70.57,2994.0,63.7273,63.8085,63.7273,63.7273,2994.0
2015-12-08 14:50:00,70.59,70.6,70.52,70.6,2650.0,63.7453,63.7544,63.6821,63.7544,2650.0
2015-12-08 14:55:00,70.57,70.58,70.45,70.51,3530.0,63.7273,63.7363,63.6189,63.6731,3530.0
2015-12-08 15:00:00,70.51,70.52,70.43,70.47,4100.0,63.6731,63.6821,63.6008,63.637,4100.0
2015-12-08 15:05:00,70.47,70.5,70.45,70.49,7855.0,63.637,63.6641,63.6189,63.655,7855.0
2015-12-08 15:10:00,70.49,70.51,70.44,70.44,4947.0,63.655,63.6731,63.6099,63.6099,4947.0
2015-12-08 15:15:00,70.45,70.47,70.41,70.43,3300.0,63.6189,63.637,63.5828,63.6008,3300.0
2015-12-08 15:20:00,70.41,70.45,70.39,70.4,4908.0,63.5828,63.6189,63.5647,63.5738,4908.0
2015-12-08 15:25:00,70.4,70.4,70.29,70.33,7385.0,63.5738,63.5738,63.4744,63.5105,7385.0
2015-12-08 15:30:00,70.33,70.58,70.3,70.56,9802.0,63.5105,63.7363,63.4834,63.7182,9802.0
2015-12-08 15:35:00,70.56,70.56,70.45,70.49,6855.0,63.7182,63.7182,63.6189,63.655,6855.0
2015-12-08 15:40:00,70.51,70.51,70.41,70.48,7845.0,63.6731,63.6731,63.5828,63.646,7845.0
2015-12-08 15:45:00,70.49,70.49,70.42,70.49,10836.0,63.655,63.655,63.5918,63.655,10836.0
2015-12-08 15:50:00,70.48,70.54,70.46,70.53,10815.0,63.646,63.7002,63.6279,63.6911,10815.0
2015-12-08 15:55:00,70.51,70.53,70.39,70.46,34743.0,63.6731,63.6911,63.5647,63.6279,34743.0
2015-12-09 09:30:00,70.13,70.13,69.75,69.75,2485.0,63.3299,63.3299,62.9868,62.9868,2485.0
2015-12-09 09:35:00,69.95,70.04,69.82,70.04,3163.0,63.1674,63.2487,63.05,63.2487,3163.0
2015-12-09 09:40:00,70.11,70.2,70.04,70.07,948.0,63.3119,63.3931,63.2487,63.2758,948.0
2015-12-09 09:45:00,70.07,70.18,70.07,70.17,700.0,63.2758,63.3751,63.2758,63.3661,700.0
2015-12-09 09:50:00,70.28,70.37,70.26,70.27,2300.0,63.4654,63.5467,63.4473,63.4564,2300.0
2015-12-09 09:55:00,70.27,70.49,70.27,70.37,5800.0,63.4564,63.655,63.4564,63.5467,5800.0
2015-12-09 10:00:00,70.34,70.34,70.28,70.29,1498.0,63.5196,63.5196,63.4654,63.4744,1498.0
2015-12-09 10:05:00,70.35,70.43,70.35,70.43,1300.0,63.5286,63.6008,63.5286,63.6008,1300.0
2015-12-09 10:10:00,70.44,70.58,70.44,70.54,2342.0,63.6099,63.7363,63.6099,63.7002,2342.0
2015-12-09 10:15:00,70.54,70.55,70.39,70.41,1800.0,63.7002,63.7092,63.5647,63.5828,1800.0
2015-12-09 10:20:00,70.41,70.43,70.36,70.36,1400.0,63.5828,63.6008,63.5376,63.5376,1400.0
2015-12-09 10:25:00,70.36,70.38,70.35,70.36,1000.0,63.5376,63.5557,63.5286,63.5376,1000.0
2015-12-09 10:30:00,70.38,70.55,70.38,70.54,2400.0,63.5557,63.7092,63.5557,63.7002,2400.0
2015-12-09 10:35:00,70.61,70.63,70.61,70.63,1900.0,63.7634,63.7815,63.7634,63.7815,1900.0
2015-12-09 10:40:00,70.62,70.64,70.57,70.64,2050.0,63.7724,63.7905,63.7273,63.7905,2050.0
2015-12-09 10:45:00,70.64,70.64,70.58,70.58,1600.0,63.7905,63.7905,63.7363,63.7363,1600.0
2015-12-09 10:50:00,70.58,70.6,70.56,70.58,2995.0,63.7363,63.7544,63.7182,63.7363,2995.0
2015-12-09 10:55:00,70.59,70.61,70.57,70.57,1400.0,63.7453,63.7634,63.7273,63.7273,1400.0
2015-12-09 11:00:00,70.6,70.62,70.49,70.49,2852.0,63.7544,63.7724,63.655,63.655,2852.0
2015-12-09 11:05:00,70.5,70.5,70.28,70.28,1487.0,63.6641,63.6641,63.4654,63.4654,1487.0
2015-12-09 11:10:00,70.28,70.35,70.24,70.34,1498.0,63.4654,63.5286,63.4293,63.5196,1498.0
2015-12-09 11:15:00,70.3,70.3,70.21,70.23,2500.0,63.4834,63.4834,63.4022,63.4202,2500.0
2015-12-09 11:20:00,70.2,70.24,70.19,70.21,2100.0,63.3931,63.4293,63.3841,63.4022,2100.0
2015-12-09 11:25:00,70.19,70.21,70.16,70.18,2000.0,63.3841,63.4022,63.357,63.3751,2000.0
2015-12-09 11:30:00,70.19,70.21,70.14,70.16,1800.0,63.3841,63.4022,63.339,63.357,1800.0
2015-12-09 11:35:00,70.16,70.21,70.15,70.19,2291.0,63.357,63.4022,63.348,63.3841,2291.0
2015-12-09 11:40:00,70.17,70.19,70.06,70.06,2674.0,63.3661,63.3841,63.2667,63.2667,2674.0
2015-12-09 11:45:00,70.05,70.06,69.92,69.92,4879.0,63.2577,63.2667,63.1403,63.1403,4879.0
2015-12-09 11:50:00,69.96,70.08,69.95,70.06,4598.0,63.1764,63.2848,63.1674,63.2667,4598.0
2015-12-09 11:55:00,70.03,70.04,69.99,70.02,2700.0,63.2396,63.2487,63.2035,63.2306,2700.0
2015-12-09 12:00:00,69.98,70.05,69.97,69.99,1500.0,63.1945,63.2577,63.1854,63.2035,1500.0
2015-12-09 12:05:00,69.97,70.04,69.97,70.03,3394.0,63.1854,63.2487,63.1854,63.2396,3394.0
2015-12-09 12:10:00,70.03,70.08,70.0,70.02,7754.0,63.2396,63.2848,63.2125,63.2306,7754.0
2015-12-09 12:15:00,70.03,70.08,69.98,70.01,9048.0,63.2396,63.2848,63.1945,63.2216,9048.0
2015-12-09 12:20:00,70.01,70.02,69.83,69.89,8440.0,63.2216,63.2306,63.059,63.1132,8440.0
2015-12-09 12:25:00,69.87,69.87,69.76,69.82,2558.0,63.0951,63.0951,62.9958,63.05,2558.0
2015-12-09 12:30:00,69.77,69.81,69.71,69.74,7271.0,63.0048,63.041,62.9507,62.9777,7271.0
2015-12-09 12:35:00,69.68,69.79,69.55,69.57,10600.0,62.9236,63.0229,62.8062,62.8242,10600.0
2015-12-09 12:40:00,69.6,69.6,69.49,69.51,2523.0,62.8513,62.8513,62.752,62.7701,2523.0
2015-12-09 12:45:00,69.53,69.59,69.53,69.58,2200.0,62.7881,62.8423,62.7881,62.8333,2200.0
2015-12-09 12:50:00,69.58,69.59,69.52,69.54,2900.0,62.8333,62.8423,62.7791,62.7971,2900.0
2015-12-09 12:55:00,69.55,69.55,69.44,69.45,3398.0,62.8062,62.8062,62.7068,62.7159,3398.0
2015-12-09 13:00:00,69.42,69.55,69.37,69.55,2400.0,62.6888,62.8062,62.6436,62.8062,2400.0
2015-12-09 13:05:00,69.55,69.55,69.38,69.51,2944.0,62.8062,62.8062,62.6527,62.7701,2944.0
2015-12-09 13:10:00,69.51,69.61,69.49,69.58,1501.0,62.7701,62.8604,62.752,62.8333,1501.0
2015-12-09 13:15:00,69.59,69.68,69.57,69.66,4308.0,62.8423,62.9236,62.8242,62.9055,4308.0
2015-12-09 13:20:00,69.65,69.66,69.52,69.62,2223.0,62.8965,62.9055,62.7791,62.8694,2223.0
2015-12-09 13:25:00,69.61,69.63,69.54,69.54,2731.0,62.8604,62.8784,62.7971,62.7971,2731.0
2015-12-09 13:30:00,69.57,69.57,69.48,69.57,2200.0,62.8242,62.8242,62.743,62.8242,2200.0
2015-12-09 13:35:00,69.53,69.57,69.49,69.57,2286.0,62.7881,62.8242,62.752,62.8242,2286.0
2015-12-09 13:40:00,69.57,69.57,69.5,69.5,1700.0,62.8242,62.8242,62.761,62.761,1700.0
2015-12-09 13:45:00,69.5,69.53,69.5,69.53,2299.0,62.761,62.7881,62.761,62.7881,2299.0
2015-12-09 13:50:00,69.56,69.66,69.56,69.65,3000.0,62.8152,62.9055,62.8152,62.8965,3000.0
2015-12-09 13:55:00,69.66,69.7,69.66,69.67,1200.0,62.9055,62.9416,62.9055,62.9145,1200.0
2015-12-09 14:00:00,69.69,69.7,69.52,69.52,3955.0,62.9326,62.9416,62.7791,62.7791,3955.0
2015-12-09 14:05:00,69.48,69.5,69.43,69.43,2400.0,62.743,62.761,62.6978,62.6978,2400.0
2015-12-09 14:10:00,69.41,69.52,69.4,69.52,5827.0,62.6797,62.7791,62.6707,62.7791,5827.0
2015-12-09 14:15:00,69.53,69.55,69.49,69.49,4620.0,62.7881,62.8062,62.752,62.752,4620.0
2015-12-09 14:20:00,69.49,69.49,69.35,69.4,5717.0,62.752,62.752,62.6256,62.6707,5717.0
2015-12-09 14:25:00,69.4,69.42,69.36,69.41,3055.0,62.6707,62.6888,62.6346,62.6797,3055.0
2015-12-09 14:30:00,69.4,69.5,69.4,69.48,7206.0,62.6707,62.761,62.6707,62.743,7206.0
2015-12-09 14:35:00,69.46,69.52,69.46,69.51,4600.0,62.7249,62.7791,62.7249,62.7701,4600.0
2015-12-09 14:40:00,69.51,69.51,69.39,69.44,5100.0,62.7701,62.7701,62.6617,62.7068,5100.0
2015-12-09 14:45:00,69.46,69.47,69.36,69.38,4700.0,62.7249,62.7339,62.6346,62.6527,4700.0
2015-12-09 14:50:00,69.39,69.5,69.35,69.5,5700.0,62.6617,62.761,62.6256,62.761,5700.0
2015-12-09 14:55:00,69.5,69.53,69.44,69.46,5461.0,62.761,62.7881,62.7068,62.7249,5461.0
2015-12-09 15:00:00,69.43,69.53,69.43,69.52,6075.0,62.6978,62.7881,62.6978,62.7791,6075.0
2015-12-09 15:05:00,69.52,69.52,69.4,69.46,7296.0,62.7791,62.7791,62.6707,62.7249,7296.0
2015-12-09 15:10:00,69.46,69.53,69.42,69.42,5202.0,62.7249,62.7881,62.6888,62.6888,5202.0
2015-12-09 15:15:00,69.44,69.45,69.4,69.45,5134.0,62.7068,62.7159,62.6707,62.7159,5134.0
2015-12-09 15:20:00,69.45,69.49,69.4,69.49,8366.0,62.7159,62.752,62.6707,62.752,8366.0
2015-12-09 15:25:00,69.48,69.51,69.47,69.49,6230.0,62.743,62.7701,62.7339,62.752,6230.0
2015-12-09 15:30:00,69.51,69.65,69.51,69.6,8800.0,62.7701,62.8965,62.7701,62.8513,8800.0
2015-12-09 15:35:00,69.61,69.64,69.48,69.5,9144.0,62.8604,62.8874,62.743,62.761,9144.0
2015-12-09 15:40:00,69.51,69.52,69.36,69.36,7178.0,62.7701,62.7791,62.6346,62.6346,7178.0
2015-12-09 15:45:00,69.39,69.46,69.32,69.32,16132.0,62.6617,62.7249,62.5985,62.5985,16132.0
2015-12-09 15:50:00,69.34,69.39,69.3,69.39,16924.0,62.6165,62.6617,62.5804,62.6617,16924.0
2015-12-09 15:55:00,69.39,69.42,69.31,69.42,43922.0,62.6617,62.6888,62.5894,62.6888,43922.0
2015-12-10 09:30:00,69.47,69.85,69.15,69.27,3299.0,62.7339,63.0771,62.445,62.5533,3299.0
2015-12-10 09:35:00,69.36,69.68,69.32,69.68,2350.0,62.6346,62.9236,62.5985,62.9236,2350.0
2015-12-10 09:40:00,69.7,69.85,69.67,69.7,4276.0,62.9416,63.0771,62.9145,62.9416,4276.0
2015-12-10 09:45:00,69.75,69.77,69.45,69.57,3507.0,62.9868,63.0048,62.7159,62.8242,3507.0
2015-12-10 09:50:00,69.7,69.75,69.53,69.73,4700.0,62.9416,62.9868,62.7881,62.9687,4700.0
2015-12-10 09:55:00,69.73,69.73,69.48,69.67,3612.0,62.9687,62.9687,62.743,62.9145,3612.0
2015-12-10 10:00:00,69.6,69.74,69.55,69.61,3864.0,62.8513,62.9777,62.8062,62.8604,3864.0
2015-12-10 10:05:00,69.58,69.74,69.58,69.59,3064.0,62.8333,62.9777,62.8333,62.8423,3064.0
2015-12-10 10:10:00,69.59,69.64,69.49,69.64,2783.0,62.8423,62.8874,62.752,62.8874,2783.0
2015-12-10 10:15:00,69.64,69.87,69.64,69.87,4400.0,62.8874,63.0951,62.8874,63.0951,4400.0
2015-12-10 10:20:00,69.83,70.07,69.83,70.07,4267.0,63.059,63.2758,63.059,63.2758,4267.0
2015-12-10 10:25:00,70.04,70.04,69.99,70.0,900.0,63.2487,63.2487,63.2035,63.2125,900.0
2015-12-10 10:30:00,70.01,70.06,69.97,70.06,2100.0,63.2216,63.2667,63.1854,63.2667,2100.0
2015-12-10 10:35:00,70.08,70.14,70.04,70.12,2520.0,63.2848,63.339,63.2487,63.3209,2520.0
2015-12-10 10:40:00,70.15,70.15,70.1,70.14,2300.0,63.348,63.348,63.3028,63.339,2300.0
2015-12-10 10:45:00,70.17,70.21,70.12,70.16,9094.0,63.3661,63.4022,63.3209,63.357,9094.0
2015-12-10 10:50:00,70.13,70.13,70.02,70.05,1600.0,63.3299,63.3299,63.2306,63.2577,1600.0
2015-12-10 10:55:00,70.05,70.05,69.86,69.88,2700.0,63.2577,63.2577,63.0861,63.1042,2700.0
2015-12-10 11:00:00,69.87,70.04,69.87,70.04,2050.0,63.0951,63.2487,63.0951,63.2487,2050.0
2015-12-10 11:05:00,70.02,70.05,69.95,69.99,2675.0,63.2306,63.2577,63.1674,63.2035,2675.0
2015-12-10 11:10:00,69.98,70.1,69.94,70.01,6504.0,63.1945,63.3028,63.1584,63.2216,6504.0
2015-12-10 11:15:00,70.01,70.11,70.01,70.07,7900.0,63.2216,63.3119,63.2216,63.2758,7900.0
2015-12-10 11:20:00,70.08,70.23,70.02,70.2,11740.0,63.2848,63.4202,63.2306,63.3931,11740.0
2015-12-10 11:25:00,70.17,70.25,70.16,70.16,1640.0,63.3661,63.4383,63.357,63.357,1640.0
2015-12-10 11:30:00,70.14,70.14,70.04,70.07,1100.0,63.339,63.339,63.2487,63.2758,1100.0
2015-12-10 11:35:00,70.06,70.1,70.06,70.1,800.0,63.2667,63.3028,63.2667,63.3028,800.0
2015-12-10 11:40:00,70.1,70.1,70.02,70.02,900.0,63.3028,63.3028,63.2306,63.2306,900.0
2015-12-10 11:45:00,70.02,70.14,70.02,70.14,1500.0,63.2306,63.339,63.2306,63.339,1500.0
2015-12-10 11:50:00,70.08,70.15,70.08,70.14,800.0,63.2848,63.348,63.2848,63.339,800.0
2015-12-10 11:55:00,70.09,70.17,70.03,70.17,9200.0,63.2938,63.3661,63.2396,63.3661,9200.0
2015-12-10 12:00:00,70.12,70.12,70.05,70.1,700.0,63.3209,63.3209,63.2577,63.3028,700.0
2015-12-10 12:05:00,70.16,70.23,70.14,70.15,2500.0,63.357,63.4202,63.339,63.348,2500.0
2015-12-10 12:10:00,70.04,70.1,70.04,70.08,1100.0,63.2487,63.3028,63.2487,63.2848,1100.0
2015-12-10 12:15:00,70.07,70.1,69.96,69.99,3009.0,63.2758,63.3028,63.1764,63.2035,3009.0
2015-12-10 12:20:00,69.98,70.09,69.97,70.09,1300.0,63.1945,63.2938,63.1854,63.2938,1300.0
2015-12-10 12:25:00,70.09,70.16,70.09,70.14,1615.0,63.2938,63.357,63.2938,63.339,1615.0
2015-12-10 12:30:00,70.16,70.21,70.08,70.1,2700.0,63.357,63.4022,63.2848,63.3028,2700.0
2015-12-10 12:35:00,70.12,70.24,70.12,70.21,2100.0,63.3209,63.4293,63.3209,63.4022,2100.0
2015-12-10 12:40:00,70.17,70.3,70.13,70.3,3200.0,63.3661,63.4834,63.3299,63.4834,3200.0
2015-12-10 12:45:00,70.25,70.3,70.24,70.3,900.0,63.4383,63.4834,63.4293,63.4834,900.0
2015-12-10 12:50:00,70.3,70.37,70.27,70.36,1100.0,63.4834,63.5467,63.4564,63.5376,1100.0
2015-12-10 12:55:00,70.36,70.45,70.36,70.45,1900.0,63.5376,63.6189,63.5376,63.6189,1900.0
2015-12-10 13:00:00,70.42,70.44,70.38,70.42,2157.0,63.5918,63.6099,63.5557,63.5918,2157.0
2015-12-10 13:05:00,70.42,70.43,70.31,70.31,1800.0,63.5918,63.6008,63.4925,63.4925,1800.0
2015-12-10 13:10:00,70.31,70.38,70.31,70.38,3100.0,63.4925,63.5557,63.4925,63.5557,3100.0
2015-12-10 13:15:00,70.38,70.44,70.37,70.41,2900.0,63.5557,63.6099,63.5467,63.5828,2900.0
2015-12-10 13:20:00,70.42,70.44,70.35,70.35,2200.0,63.5918,63.6099,63.5286,63.5286,2200.0
2015-12-10 13:25:00,70.37,70.42,70.32,70.33,4450.0,63.5467,63.5918,63.5015,63.5105,4450.0
2015-12-10 13:30:00,70.37,70.41,70.37,70.39,1400.0,63.5467,63.5828,63.5467,63.5647,1400.0
2015-12-10 13:35:00,70.36,70.43,70.36,70.42,3400.0,63.5376,63.6008,63.5376,63.5918,3400.0
2015-12-10 13:40:00,70.42,70.45,70.35,70.41,3200.0,63.5918,63.6189,63.5286,63.5828,3200.0
2015-12-10 13:45:00,70.41,70.44,70.34,70.44,3819.0,63.5828,63.6099,63.5196,63.6099,3819.0
2015-12-10 13:50:00,70.44,70.45,70.41,70.43,2118.0,63.6099,63.6189,63.5828,63.6008,2118.0
2015-12-10 13:55:00,70.46,70.47,70.39,70.41,1900.0,63.6279,63.637,63.5647,63.5828,1900.0
2015-12-10 14:00:00,70.37,70.43,70.37,70.41,4400.0,63.5467,63.6008,63.5467,63.5828,4400.0
2015-12-10 14:05:00,70.41,70.45,70.33,70.35,12702.0,63.5828,63.6189,63.5105,63.5286,12702.0
2015-12-10 14:10:00,70.35,70.36,70.29,70.29,1838.0,63.5286,63.5376,63.4744,63.4744,1838.0
2015-12-10 14:15:00,70.3,70.41,70.3,70.4,32000.0,63.4834,63.5828,63.4834,63.5738,32000.0
2015-12-10 14:20:00,70.4,70.4,70.38,70.39,3000.0,63.5738,63.5738,63.5557,63.5647,3000.0
2015-12-10 14:25:00,70.4,70.51,70.4,70.49,2900.0,63.5738,63.6731,63.5738,63.655,2900.0
2015-12-10 14:30:00,70.51,70.54,70.49,70.49,2000.0,63.6731,63.7002,63.655,63.655,2000.0
2015-12-10 14:35:00,70.51,70.55,70.51,70.55,2355.0,63.6731,63.7092,63.6731,63.7092,2355.0
2015-12-10 14:40:00,70.56,70.65,70.56,70.65,2400.0,63.7182,63.7995,63.7182,63.7995,2400.0
2015-12-10 14:45:00,70.63,70.64,70.57,70.57,1393.0,63.7815,63.7905,63.7273,63.7273,1393.0
2015-12-10 14:50:00,70.52,70.52,70.47,70.48,4500.0,63.6821,63.6821,63.637,63.646,4500.0
2015-12-10 14:55:00,70.47,70.5,70.46,70.46,5688.0,63.637,63.6641,63.6279,63.6279,5688.0
2015-12-10 15:00:00,70.46,70.46,70.39,70.41,3805.0,63.6279,63.6279,63.5647,63.5828,3805.0
2015-12-10 15:05:00,70.37,70.38,70.32,70.32,1436.0,63.5467,63.5557,63.5015,63.5015,1436.0
2015-12-10 15:10:00,70.31,70.31,70.12,70.12,4636.0,63.4925,63.4925,63.3209,63.3209,4636.0
2015-12-10 15:15:00,70.12,70.15,70.08,70.08,5806.0,63.3209,63.348,63.2848,63.2848,5806.0
2015-12-10 15:20:00,70.07,70.07,69.96,69.99,3892.0,63.2758,63.2758,63.1764,63.2035,3892.0
2015-12-10 15:25:00,69.99,70.06,69.99,70.06,8399.0,63.2035,63.2667,63.2035,63.2667,8399.0
2015-12-10 15:30:00,70.05,70.05,69.98,70.02,5800.0,63.2577,63.2577,63.1945,63.2306,5800.0
2015-12-10 15:35:00,69.99,70.03,69.98,70.01,3795.0,63.2035,63.2396,63.1945,63.2216,3795.0
2015-12-10 15:40:00,70.05,70.08,70.03,70.06,5245.0,63.2577,63.2848,63.2396,63.2667,5245.0
2015-12-10 15:45:00,70.03,70.03,69.94,69.97,8322.0,63.2396,63.2396,63.1584,63.1854,8322.0
2015-12-10 15:50:00,69.96,69.96,69.87,69.92,8884.0,63.1764,63.1764,63.0951,63.1403,8884.0
2015-12-10 15:55:00,69.92,70.01,69.9,69.97,22701.0,63.1403,63.2216,63.1222,63.1854,22701.0
2015-12-11 09:30:00,69.26,69.26,68.98,69.09,10227.0,62.5443,62.5443,62.2914,62.3908,10227.0
2015-12-11 09:35:00,69.11,69.24,69.05,69.23,10096.0,62.4088,62.5262,62.3547,62.5172,10096.0
2015-12-11 09:40:00,69.3,69.39,69.25,69.35,2758.0,62.5804,62.6617,62.5353,62.6256,2758.0
2015-12-11 09:45:00,69.37,69.37,69.24,69.24,2852.0,62.6436,62.6436,62.5262,62.5262,2852.0
2015-12-11 09:50:00,69.24,69.27,69.02,69.2,9348.0,62.5262,62.5533,62.3276,62.4901,9348.0
2015-12-11 09:55:00,69.25,69.3,69.25,69.25,3511.0,62.5353,62.5804,62.5353,62.5353,3511.0
2015-12-11 10:00:00,69.25,69.48,69.18,69.48,3462.0,62.5353,62.743,62.472,62.743,3462.0
2015-12-11 10:05:00,69.48,69.52,69.38,69.47,4200.0,62.743,62.7791,62.6527,62.7339,4200.0
2015-12-11 10:10:00,69.48,69.55,69.45,69.54,3051.0,62.743,62.8062,62.7159,62.7971,3051.0
2015-12-11 10:15:00,69.54,69.59,69.48,69.48,3971.0,62.7971,62.8423,62.743,62.743,3971.0
2015-12-11 10:20:00,69.48,69.5,69.39,69.5,3700.0,62.743,62.761,62.6617,62.761,3700.0
2015-12-11 10:25:00,69.52,69.55,69.52,69.55,3245.0,62.7791,62.8062,62.7791,62.8062,3245.0
2015-12-11 10:30:00,69.54,69.55,69.47,69.49,7497.0,62.7971,62.8062,62.7339,62.752,7497.0
2015-12-11 10:35:00,69.47,69.5,69.42,69.43,3560.0,62.7339,62.761,62.6888,62.6978,3560.0
2015-12-11 10:40:00,69.43,69.44,69.4,69.4,2401.0,62.6978,62.7068,62.6707,62.6707,2401.0
2015-12-11 10:45:00,69.38,69.39,69.33,69.34,2307.0,62.6527,62.6617,62.6075,62.6165,2307.0
2015-12-11 10:50:00,69.34,69.34,69.2,69.23,1900.0,62.6165,62.6165,62.4901,62.5172,1900.0
2015-12-11 10:55:00,69.23,69.26,69.19,69.24,8001.0,62.5172,62.5443,62.4811,62.5262,8001.0
2015-12-11 11:00:00,69.19,69.25,69.19,69.21,10719.0,62.4811,62.5353,62.4811,62.4991,10719.0
2015-12-11 11:05:00,69.2,69.3,69.18,69.18,8313.0,62.4901,62.5804,62.472,62.472,8313.0
2015-12-11 11:10:00,69.2,69.29,69.17,69.29,6054.0,62.4901,62.5714,62.463,62.5714,6054.0
2015-12-11 11:15:00,69.29,69.39,69.25,69.39,3979.0,62.5714,62.6617,62.5353,62.6617,3979.0
2015-12-11 11:20:00,69.39,69.4,69.33,69.36,2728.0,62.6617,62.6707,62.6075,62.6346,2728.0
2015-12-11 11:25:00,69.36,69.36,69.28,69.3,5460.0,62.6346,62.6346,62.5624,62.5804,5460.0
2015-12-11 11:30:00,69.34,69.34,69.24,69.26,6536.0,62.6165,62.6165,62.5262,62.5443,6536.0
2015-12-11 11:35:00,69.25,69.26,69.18,69.21,6555.0,62.5353,62.5443,62.472,62.4991,6555.0
2015-12-11 11:40:00,69.22,69.36,69.22,69.34,2613.0,62.5082,62.6346,62.5082,62.6165,2613.0
2015-12-11 11:45:00,69.36,69.4,69.33,69.39,2849.0,62.6346,62.6707,62.6075,62.6617,2849.0
2015-12-11 11:50:00,69.39,69.39,69.25,69.32,4449.0,62.6617,62.6617,62.5353,62.5985,4449.0
2015-12-11 11:55:00,69.3,69.32,69.22,69.23,4298.0,62.5804,62.5985,62.5082,62.5172,4298.0
2015-12-11 12:00:00,69.2,69.24,69.18,69.22,2732.0,62.4901,62.5262,62.472,62.5082,2732.0
2015-12-11 12:05:00,69.21,69.22,69.07,69.07,9906.0,62.4991,62.5082,62.3727,62.3727,9906.0
2015-12-11 12:10:00,69.05,69.05,68.99,68.99,2959.0,62.3547,62.3547,62.3005,62.3005,2959.0
2015-12-11 12:15:00,68.96,68.98,68.87,68.89,2609.0,62.2734,62.2914,62.1921,62.2102,2609.0
2015-12-11 12:20:00,68.91,68.98,68.91,68.95,2400.0,62.2282,62.2914,62.2282,62.2644,2400.0
2015-12-11 12:25:00,68.92,68.96,68.85,68.95,3496.0,62.2373,62.2734,62.174,62.2644,3496.0
2015-12-11 12:30:00,68.94,69.01,68.93,68.98,2796.0,62.2553,62.3185,62.2463,62.2914,2796.0
2015-12-11 12:35:00,68.98,69.09,68.98,68.99,6523.0,62.2914,62.3908,62.2914,62.3005,6523.0
2015-12-11 12:40:00,68.98,69.04,68.94,69.04,3897.0,62.2914,62.3456,62.2553,62.3456,3897.0
2015-12-11 12:45:00,69.05,69.06,69.03,69.03,3365.0,62.3547,62.3637,62.3366,62.3366,3365.0
2015-12-11 12:50:00,69.03,69.04,68.9,68.9,4622.0,62.3366,62.3456,62.2192,62.2192,4622.0
2015-12-11 12:55:00,68.93,68.98,68.92,68.97,4112.0,62.2463,62.2914,62.2373,62.2824,4112.0
2015-12-11 13:00:00,68.97,69.02,68.93,69.01,3263.0,62.2824,62.3276,62.2463,62.3185,3263.0
2015-12-11 13:05:00,69.01,69.01,68.96,68.97,3978.0,62.3185,62.3185,62.2734,62.2824,3978.0
2015-12-11 13:10:00,68.97,68.98,68.93,68.96,2763.0,62.2824,62.2914,62.2463,62.2734,2763.0
2015-12-11 13:15:00,68.97,69.08,68.93,69.08,4887.0,62.2824,62.3817,62.2463,62.3817,4887.0
2015-12-11 13:20:00,69.08,69.08,69.01,69.04,5137.0,62.3817,62.3817,62.3185,62.3456,5137.0
2015-12-11 13:25:00,69.01,69.01,68.94,68.94,5132.0,62.3185,62.3185,62.2553,62.2553,5132.0
2015-12-11 13:30:00,68.92,68.97,68.87,68.92,7991.0,62.2373,62.2824,62.1921,62.2373,7991.0
2015-12-11 13:35:00,68.93,68.99,68.93,68.99,3503.0,62.2463,62.3005,62.2463,62.3005,3503.0
2015-12-11 13:40:00,69.01,69.02,68.99,69.0,3012.0,62.3185,62.3276,62.3005,62.3095,3012.0
2015-12-11 13:45:00,69.0,69.06,69.0,69.0,3994.0,62.3095,62.3637,62.3095,62.3095,3994.0
2015-12-11 13:50:00,69.0,69.04,69.0,69.03,2413.0,62.3095,62.3456,62.3095,62.3366,2413.0
2015-12-11 13:55:00,69.01,69.07,69.01,69.04,4587.0,62.3185,62.3727,62.3185,62.3456,4587.0
2015-12-11 14:00:00,69.04,69.08,69.02,69.04,3989.0,62.3456,62.3817,62.3276,62.3456,3989.0
2015-12-11 14:05:00,69.04,69.06,69.04,69.06,4039.0,62.3456,62.3637,62.3456,62.3637,4039.0
2015-12-11 14:10:00,69.07,69.22,69.07,69.19,7715.0,62.3727,62.5082,62.3727,62.4811,7715.0
2015-12-11 14:15:00,69.19,69.32,69.19,69.28,5736.0,62.4811,62.5985,62.4811,62.5624,5736.0
2015-12-11 14:20:00,69.27,69.27,69.14,69.14,5745.0,62.5533,62.5533,62.4359,62.4359,5745.0
2015-12-11 14:25:00,69.1,69.1,69.08,69.08,2800.0,62.3998,62.3998,62.3817,62.3817,2800.0
2015-12-11 14:30:00,69.08,69.08,69.01,69.01,7168.0,62.3817,62.3817,62.3185,62.3185,7168.0
2015-12-11 14:35:00,69.01,69.07,69.01,69.06,4787.0,62.3185,62.3727,62.3185,62.3637,4787.0
2015-12-11 14:40:00,69.07,69.16,69.06,69.16,4798.0,62.3727,62.454,62.3637,62.454,4798.0
2015-12-11 14:45:00,69.16,69.16,69.04,69.04,4998.0,62.454,62.454,62.3456,62.3456,4998.0
2015-12-11 14:50:00,69.04,69.11,69.01,69.11,4757.0,62.3456,62.4088,62.3185,62.4088,4757.0
2015-12-11 14:55:00,69.11,69.11,69.05,69.05,5937.0,62.4088,62.4088,62.3547,62.3547,5937.0
2015-12-11 15:00:00,69.05,69.07,69.02,69.02,7086.0,62.3547,62.3727,62.3276,62.3276,7086.0
2015-12-11 15:05:00,69.01,69.01,68.94,68.94,11814.0,62.3185,62.3185,62.2553,62.2553,11814.0
2015-12-11 15:10:00,68.93,68.98,68.91,68.95,7655.0,62.2463,62.2914,62.2282,62.2644,7655.0
2015-12-11 15:15:00,68.95,68.95,68.86,68.86,7962.0,62.2644,62.2644,62.1831,62.1831,7962.0
2015-12-11 15:20:00,68.83,68.83,68.76,68.76,9051.0,62.156,62.156,62.0928,62.0928,9051.0
2015-12-11 15:25:00,68.77,68.84,68.74,68.84,6849.0,62.1018,62.165,62.0747,62.165,6849.0
2015-12-11 15:30:00,68.83,68.9,68.82,68.88,16934.0,62.156,62.2192,62.147,62.2011,16934.0
2015-12-11 15:35:00,68.86,68.99,68.85,68.89,14180.0,62.1831,62.3005,62.174,62.2102,14180.0
2015-12-11 15:40:00,68.87,68.91,68.8,68.81,10075.0,62.1921,62.2282,62.1289,62.1379,10075.0
2015-12-11 15:45:00,68.79,68.83,68.77,68.8,10956.0,62.1199,62.156,62.1018,62.1289,10956.0
2015-12-11 15:50:00,68.81,68.86,68.77,68.78,10603.0,62.1379,62.1831,62.1018,62.1108,10603.0
2015-12-11 15:55:00,68.77,68.82,68.69,68.81,36203.0,62.1018,62.147,62.0296,62.1379,36203.0
2015-12-14 09:30:00,68.9,69.19,68.58,69.18,6847.0,62.2192,62.4811,61.9302,62.472,6847.0
2015-12-14 09:35:00,69.25,69.51,69.2,69.26,4975.0,62.5353,62.7701,62.4901,62.5443,4975.0
2015-12-14 09:40:00,69.26,69.32,69.21,69.27,4369.0,62.5443,62.5985,62.4991,62.5533,4369.0
2015-12-14 09:45:00,69.27,69.46,69.25,69.39,4900.0,62.5533,62.7249,62.5353,62.6617,4900.0
2015-12-14 09:50:00,69.42,69.48,69.35,69.41,2800.0,62.6888,62.743,62.6256,62.6797,2800.0
2015-12-14 09:55:00,69.37,69.39,69.25,69.33,5000.0,62.6436,62.6617,62.5353,62.6075,5000.0
2015-12-14 10:00:00,69.35,69.38,69.26,69.3,5821.0,62.6256,62.6527,62.5443,62.5804,5821.0
2015-12-14 10:05:00,69.3,69.47,69.3,69.45,3273.0,62.5804,62.7339,62.5804,62.7159,3273.0
2015-12-14 10:10:00,69.43,69.43,69.08,69.23,8424.0,62.6978,62.6978,62.3817,62.5172,8424.0
2015-12-14 10:15:00,69.23,69.68,69.22,69.31,10276.0,62.5172,62.9236,62.5082,62.5894,10276.0
2015-12-14 10:20:00,69.3,69.3,69.18,69.26,8300.0,62.5804,62.5804,62.472,62.5443,8300.0
2015-12-14 10:25:00,69.24,69.24,69.07,69.08,6750.0,62.5262,62.5262,62.3727,62.3817,6750.0
2015-12-14 10:30:00,69.04,69.17,69.04,69.17,4513.0,62.3456,62.463,62.3456,62.463,4513.0
2015-12-14 10:35:00,69.17,69.25,69.16,69.25,4700.0,62.463,62.5353,62.454,62.5353,4700.0
2015-12-14 10:40:00,69.24,69.36,69.23,69.35,4341.0,62.5262,62.6346,62.5172,62.6256,4341.0
2015-12-14 10:45:00,69.33,69.35,69.26,69.26,6712.0,62.6075,62.6256,62.5443,62.5443,6712.0
2015-12-14 10:50:00,69.28,69.3,69.14,69.14,4986.0,62.5624,62.5804,62.4359,62.4359,4986.0
2015-12-14 10:55:00,69.16,69.25,69.16,69.23,20963.0,62.454,62.5353,62.454,62.5172,20963.0
2015-12-14 11:00:00,69.23,69.24,69.13,69.16,5740.0,62.5172,62.5262,62.4269,62.454,5740.0
2015-12-14 11:05:00,69.17,69.27,69.15,69.15,3571.0,62.463,62.5533,62.445,62.445,3571.0
2015-12-14 11:10:00,69.14,69.16,68.99,69.05,8850.0,62.4359,62.454,62.3005,62.3547,8850.0
2015-12-14 11:15:00,69.07,69.07,68.93,68.97,5200.0,62.3727,62.3727,62.2463,62.2824,5200.0
2015-12-14 11:20:00,68.99,69.09,68.97,69.07,5710.0,62.3005,62.3908,62.2824,62.3727,5710.0
2015-12-14 11:25:00,69.06,69.15,69.04,69.14,10300.0,62.3637,62.445,62.3456,62.4359,10300.0
2015-12-14 11:30:00,69.11,69.11,69.05,69.07,9430.0,62.4088,62.4088,62.3547,62.3727,9430.0
2015-12-14 11:35:00,69.09,69.09,68.96,68.97,15913.0,62.3908,62.3908,62.2734,62.2824,15913.0
2015-12-14 11:40:00,68.99,69.02,68.94,69.01,7963.0,62.3005,62.3276,62.2553,62.3185,7963.0
2015-12-14 11:45:00,69.01,69.05,68.95,69.03,10885.0,62.3185,62.3547,62.2644,62.3366,10885.0
2015-12-14 11:50:00,69.05,69.1,69.0,69.1,4410.0,62.3547,62.3998,62.3095,62.3998,4410.0
2015-12-14 11:55:00,69.1,69.19,69.1,69.19,2473.0,62.3998,62.4811,62.3998,62.4811,2473.0
2015-12-14 12:00:00,69.19,69.22,69.16,69.17,7203.0,62.4811,62.5082,62.454,62.463,7203.0
2015-12-14 12:05:00,69.13,69.3,69.1,69.3,3340.0,62.4269,62.5804,62.3998,62.5804,3340.0
2015-12-14 12:10:00,69.33,69.35,69.3,69.33,2809.0,62.6075,62.6256,62.5804,62.6075,2809.0
2015-12-14 12:15:00,69.34,69.41,69.31,69.38,3018.0,62.6165,62.6797,62.5894,62.6527,3018.0
2015-12-14 12:20:00,69.37,69.49,69.32,69.49,3200.0,62.6436,62.752,62.5985,62.752,3200.0
2015-12-14 12:25:00,69.53,69.54,69.5,69.54,4450.0,62.7881,62.7971,62.761,62.7971,4450.0
2015-12-14 12:30:00,69.55,69.6,69.55,69.6,5642.0,62.8062,62.8513,62.8062,62.8513,5642.0
2015-12-14 12:35:00,69.6,69.62,69.54,69.54,9434.0,62.8513,62.8694,62.7971,62.7971,9434.0
2015-12-14 12:40:00,69.5,69.51,69.41,69.41,7047.0,62.761,62.7701,62.6797,62.6797,7047.0
2015-12-14 12:45:00,69.45,69.49,69.37,69.37,5840.0,62.7159,62.752,62.6436,62.6436,5840.0
2015-12-14 12:50:00,69.36,69.42,69.35,69.4,16753.0,62.6346,62.6888,62.6256,62.6707,16753.0
2015-12-14 12:55:00,69.42,69.57,69.41,69.54,9535.0,62.6888,62.8242,62.6797,62.7971,9535.0
2015-12-14 13:00:00,69.54,69.6,69.48,69.53,8552.0,62.7971,62.8513,62.743,62.7881,8552.0
2015-12-14 13:05:00,69.56,69.59,69.52,69.52,4550.0,62.8152,62.8423,62.7791,62.7791,4550.0
2015-12-14 13:10:00,69.53,69.55,69.49,69.49,5724.0,62.7881,62.8062,62.752,62.752,5724.0
2015-12-14 13:15:00,69.47,69.47,69.43,69.44,4339.0,62.7339,62.7339,62.6978,62.7068,4339.0
2015-12-14 13:20:00,69.43,69.45,69.38,69.41,7577.0,62.6978,62.7159,62.6527,62.6797,7577.0
2015-12-14 13:25:00,69.4,69.44,69.38,69.43,5473.0,62.6707,62.7068,62.6527,62.6978,5473.0
2015-12-14 13:30:00,69.43,69.45,69.42,69.45,5058.0,62.6978,62.7159,62.6888,62.7159,5058.0
2015-12-14 13:35:00,69.43,69.45,69.34,69.34,12517.0,62.6978,62.7159,62.6165,62.6165,12517.0
2015-12-14 13:40:00,69.33,69.33,69.28,69.3,4530.0,62.6075,62.6075,62.5624,62.5804,4530.0
2015-12-14 13:45:00,69.29,69.35,69.23,69.35,54932.0,62.5714,62.6256,62.5172,62.6256,54932.0
2015-12-14 13:50:00,69.35,69.39,69.31,69.39,5837.0,62.6256,62.6617,62.5894,62.6617,5837.0
2015-12-14 13:55:00,69.41,69.47,69.37,69.47,5787.0,62.6797,62.7339,62.6436,62.7339,5787.0
2015-12-14 14:00:00,69.47,69.49,69.3,69.35,15129.0,62.7339,62.752,62.5804,62.6256,15129.0
2015-12-14 14:05:00,69.35,69.48,69.35,69.47,11260.0,62.6256,62.743,62.6256,62.7339,11260.0
2015-12-14 14:10:00,69.47,69.53,69.45,69.45,7538.0,62.7339,62.7881,62.7159,62.7159,7538.0
2015-12-14 14:15:00,69.44,69.5,69.38,69.5,4239.0,62.7068,62.761,62.6527,62.761,4239.0
2015-12-14 14:20:00,69.49,69.49,69.44,69.45,9759.0,62.752,62.752,62.7068,62.7159,9759.0
2015-12-14 14:25:00,69.44,69.45,69.36,69.36,7547.0,62.7068,62.7159,62.6346,62.6346,7547.0
2015-12-14 14:30:00,69.36,69.37,69.32,69.36,9686.0,62.6346,62.6436,62.5985,62.6346,9686.0
2015-12-14 14:35:00,69.37,69.4,69.35,69.39,4463.0,62.6436,62.6707,62.6256,62.6617,4463.0
2015-12-14 14:40:00,69.39,69.41,69.34,69.34,8412.0,62.6617,62.6797,62.6165,62.6165,8412.0
2015-12-14 14:45:00,69.35,69.46,69.34,69.46,7367.0,62.6256,62.7249,62.6165,62.7249,7367.0
2015-12-14 14:50:00,69.44,69.55,69.43,69.55,6443.0,62.7068,62.8062,62.6978,62.8062,6443.0
2015-12-14 14:55:00,69.55,69.56,69.52,69.53,6200.0,62.8062,62.8152,62.7791,62.7881,6200.0
2015-12-14 15:00:00,69.54,69.56,69.46,69.46,7601.0,62.7971,62.8152,62.7249,62.7249,7601.0
2015-12-14 15:05:00,69.46,69.52,69.39,69.39,8844.0,62.7249,62.7791,62.6617,62.6617,8844.0
2015-12-14 15:10:00,69.39,69.45,69.37,69.4,11807.0,62.6617,62.7159,62.6436,62.6707,11807.0
2015-12-14 15:15:00,69.39,69.47,69.36,69.47,7827.0,62.6617,62.7339,62.6346,62.7339,7827.0
2015-12-14 15:20:00,69.47,69.47,69.4,69.4,6440.0,62.7339,62.7339,62.6707,62.6707,6440.0
2015-12-14 15:25:00,69.41,69.53,69.39,69.5,11424.0,62.6797,62.7881,62.6617,62.761,11424.0
2015-12-14 15:30:00,69.5,69.57,69.43,69.47,9889.0,62.761,62.8242,62.6978,62.7339,9889.0
2015-12-14 15:35:00,69.47,69.52,69.44,69.45,7894.0,62.7339,62.7791,62.7068,62.7159,7894.0
2015-12-14 15:40:00,69.46,69.47,69.33,69.34,7700.0,62.7249,62.7339,62.6075,62.6165,7700.0
2015-12-14 15:45:00,69.33,69.52,69.28,69.52,23110.0,62.6075,62.7791,62.5624,62.7791,23110.0
2015-12-14 15:50:00,69.53,69.57,69.47,69.56,13875.0,62.7881,62.8242,62.7339,62.8152,13875.0
2015-12-14 15:55:00,69.56,69.68,69.49,69.62,39262.0,62.8152,62.9236,62.752,62.8694,39262.0
2015-12-15 09:30:00,70.3,70.46,69.87,69.97,17739.0,63.4834,63.6279,63.0951,63.1854,17739.0
2015-12-15 09:35:00,70.01,70.11,69.87,69.98,13157.0,63.2216,63.3119,63.0951,63.1945,13157.0
2015-12-15 09:40:00,70.02,70.14,69.96,70.13,17810.0,63.2306,63.339,63.1764,63.3299,17810.0
2015-12-15 09:45:00,70.12,70.3,70.12,70.2,25600.0,63.3209,63.4834,63.3209,63.3931,25600.0
2015-12-15 09:50:00,70.22,70.35,70.06,70.07,23137.0,63.4112,63.5286,63.2667,63.2758,23137.0
2015-12-15 09:55:00,70.06,70.14,70.05,70.11,12103.0,63.2667,63.339,63.2577,63.3119,12103.0
2015-12-15 10:00:00,70.11,70.18,70.06,70.17,12960.0,63.3119,63.3751,63.2667,63.3661,12960.0
2015-12-15 10:05:00,70.15,70.19,70.1,70.18,13505.0,63.348,63.3841,63.3028,63.3751,13505.0
2015-12-15 10:10:00,70.19,70.23,70.1,70.12,15780.0,63.3841,63.4202,63.3028,63.3209,15780.0
2015-12-15 10:15:00,70.11,70.14,70.0,70.0,14941.0,63.3119,63.339,63.2125,63.2125,14941.0
2015-12-15 10:20:00,70.0,70.1,70.0,70.06,17474.0,63.2125,63.3028,63.2125,63.2667,17474.0
2015-12-15 10:25:00,70.12,70.14,70.07,70.09,3100.0,63.3209,63.339,63.2758,63.2938,3100.0
2015-12-15 10:30:00,70.09,70.1,70.03,70.03,2096.0,63.2938,63.3028,63.2396,63.2396,2096.0
2015-12-15 10:35:00,70.03,70.17,70.03,70.16,12511.0,63.2396,63.3661,63.2396,63.357,12511.0
2015-12-15 10:40:00,70.16,70.21,70.15,70.15,2000.0,63.357,63.4022,63.348,63.348,2000.0
2015-12-15 10:45:00,70.17,70.36,70.16,70.36,8500.0,63.3661,63.5376,63.357,63.5376,8500.0
2015-12-15 10:50:00,70.35,70.44,70.34,70.34,1900.0,63.5286,63.6099,63.5196,63.5196,1900.0
2015-12-15 10:55:00,70.34,70.4,70.33,70.34,2701.0,63.5196,63.5738,63.5105,63.5196,2701.0
2015-12-15 11:00:00,70.31,70.35,70.31,70.35,1438.0,63.4925,63.5286,63.4925,63.5286,1438.0
2015-12-15 11:05:00,70.36,70.42,70.27,70.28,3195.0,63.5376,63.5918,63.4564,63.4654,3195.0
2015-12-15 11:10:00,70.25,70.25,70.14,70.14,7342.0,63.4383,63.4383,63.339,63.339,7342.0
2015-12-15 11:15:00,70.15,70.16,70.1,70.1,10353.0,63.348,63.357,63.3028,63.3028,10353.0
2015-12-15 11:20:00,70.1,70.14,70.09,70.11,4699.0,63.3028,63.339,63.2938,63.3119,4699.0
2015-12-15 11:25:00,70.11,70.18,70.1,70.17,54943.0,63.3119,63.3751,63.3028,63.3661,54943.0
2015-12-15 11:30:00,70.17,70.38,70.17,70.31,6968.0,63.3661,63.5557,63.3661,63.4925,6968.0
2015-12-15 11:35:00,70.24,70.24,70.16,70.16,600.0,63.4293,63.4293,63.357,63.357,600.0
2015-12-15 11:40:00,70.16,70.16,70.06,70.08,8730.0,63.357,63.357,63.2667,63.2848,8730.0
2015-12-15 11:45:00,70.07,70.11,70.05,70.09,1958.0,63.2758,63.3119,63.2577,63.2938,1958.0
2015-12-15 11:50:00,70.08,70.21,70.07,70.21,13171.0,63.2848,63.4022,63.2758,63.4022,13171.0
2015-12-15 11:55:00,70.21,70.23,70.1,70.2,6100.0,63.4022,63.4202,63.3028,63.3931,6100.0
2015-12-15 12:00:00,70.23,70.28,70.21,70.25,2421.0,63.4202,63.4654,63.4022,63.4383,2421.0
2015-12-15 12:05:00,70.25,70.27,70.22,70.23,4100.0,63.4383,63.4564,63.4112,63.4202,4100.0
2015-12-15 12:10:00,70.25,70.25,70.2,70.2,800.0,63.4383,63.4383,63.3931,63.3931,800.0
2015-12-15 12:15:00,70.21,70.23,70.13,70.13,5024.0,63.4022,63.4202,63.3299,63.3299,5024.0
2015-12-15 12:20:00,70.13,70.22,70.12,70.15,4461.0,63.3299,63.4112,63.3209,63.348,4461.0
2015-12-15 12:25:00,70.16,70.16,70.12,70.16,1260.0,63.357,63.357,63.3209,63.357,1260.0
2015-12-15 12:30:00,70.16,70.35,70.16,70.35,2420.0,63.357,63.5286,63.357,63.5286,2420.0
2015-12-15 12:35:00,70.39,70.42,70.3,70.32,4213.0,63.5647,63.5918,63.4834,63.5015,4213.0
2015-12-15 12:40:00,70.34,70.35,70.29,70.29,4200.0,63.5196,63.5286,63.4744,63.4744,4200.0
2015-12-15 12:45:00,70.3,70.33,70.29,70.29,6700.0,63.4834,63.5105,63.4744,63.4744,6700.0
2015-12-15 12:50:00,70.31,70.39,70.3,70.37,4553.0,63.4925,63.5647,63.4834,63.5467,4553.0
2015-12-15 12:55:00,70.37,70.38,70.33,70.37,2348.0,63.5467,63.5557,63.5105,63.5467,2348.0
2015-12-15 13:00:00,70.38,70.38,70.22,70.22,3046.0,63.5557,63.5557,63.4112,63.4112,3046.0
2015-12-15 13:05:00,70.22,70.3,70.21,70.28,4200.0,63.4112,63.4834,63.4022,63.4654,4200.0
2015-12-15 13:10:00,70.3,70.3,70.18,70.21,4999.0,63.4834,63.4834,63.3751,63.4022,4999.0
2015-12-15 13:15:00,70.21,70.26,70.17,70.21,7916.0,63.4022,63.4473,63.3661,63.4022,7916.0
2015-12-15 13:20:00,70.21,70.24,70.16,70.22,3316.0,63.4022,63.4293,63.357,63.4112,3316.0
2015-12-15 13:25:00,70.24,70.26,70.15,70.17,2800.0,63.4293,63.4473,63.348,63.3661,2800.0
2015-12-15 13:30:00,70.15,70.21,70.15,70.2,8216.0,63.348,63.4022,63.348,63.3931,8216.0
2015-12-15 13:35:00,70.18,70.24,70.18,70.24,7319.0,63.3751,63.4293,63.3751,63.4293,7319.0
2015-12-15 13:40:00,70.23,70.26,70.19,70.26,3800.0,63.4202,63.4473,63.3841,63.4473,3800.0
2015-12-15 13:45:00,70.26,70.34,70.26,70.32,1400.0,63.4473,63.5196,63.4473,63.5015,1400.0
2015-12-15 13:50:00,70.34,70.39,70.33,70.37,3942.0,63.5196,63.5647,63.5105,63.5467,3942.0
2015-12-15 13:55:00,70.39,70.44,70.37,70.38,3650.0,63.5647,63.6099,63.5467,63.5557,3650.0
2015-12-15 14:00:00,70.39,70.39,70.29,70.37,4286.0,63.5647,63.5647,63.4744,63.5467,4286.0
2015-12-15 14:05:00,70.36,70.37,70.25,70.25,3400.0,63.5376,63.5467,63.4383,63.4383,3400.0
2015-12-15 14:10:00,70.23,70.3,70.21,70.3,4900.0,63.4202,63.4834,63.4022,63.4834,4900.0
2015-12-15 14:15:00,70.34,70.34,70.28,70.33,10249.0,63.5196,63.5196,63.4654,63.5105,10249.0
2015-12-15 14:20:00,70.34,70.35,70.27,70.27,5996.0,63.5196,63.5286,63.4564,63.4564,5996.0
2015-12-15 14:25:00,70.27,70.27,70.19,70.19,2700.0,63.4564,63.4564,63.3841,63.3841,2700.0
2015-12-15 14:30:00,70.22,70.31,70.22,70.24,3600.0,63.4112,63.4925,63.4112,63.4293,3600.0
2015-12-15 14:35:00,70.22,70.24,70.17,70.17,3600.0,63.4112,63.4293,63.3661,63.3661,3600.0
2015-12-15 14:40:00,70.16,70.23,70.16,70.19,4304.0,63.357,63.4202,63.357,63.3841,4304.0
2015-12-15 14:45:00,70.18,70.25,70.17,70.24,6120.0,63.3751,63.4383,63.3661,63.4293,6120.0
2015-12-15 14:50:00,70.24,70.26,70.22,70.25,2152.0,63.4293,63.4473,63.4112,63.4383,2152.0
2015-12-15 14:55:00,70.25,70.26,70.21,70.26,4290.0,63.4383,63.4473,63.4022,63.4473,4290.0
2015-12-15 15:00:00,70.26,70.26,70.22,70.23,8563.0,63.4473,63.4473,63.4112,63.4202,8563.0
2015-12-15 15:05:00,70.24,70.28,70.24,70.25,5300.0,63.4293,63.4654,63.4293,63.4383,5300.0
2015-12-15 15:10:00,70.24,70.25,70.2,70.25,9174.0,63.4293,63.4383,63.3931,63.4383,9174.0
2015-12-15 15:15:00,70.24,70.31,70.23,70.28,15819.0,63.4293,63.4925,63.4202,63.4654,15819.0
2015-12-15 15:20:00,70.28,70.29,70.23,70.23,7017.0,63.4654,63.4744,63.4202,63.4202,7017.0
2015-12-15 15:25:00,70.23,70.3,70.23,70.27,6522.0,63.4202,63.4834,63.4202,63.4564,6522.0
2015-12-15 15:30:00,70.26,70.26,70.18,70.19,11627.0,63.4473,63.4473,63.3751,63.3841,11627.0
2015-12-15 15:35:00,70.19,70.29,70.16,70.26,15804.0,63.3841,63.4744,63.357,63.4473,15804.0
2015-12-15 15:40:00,70.25,70.28,70.23,70.23,6549.0,63.4383,63.4654,63.4202,63.4202,6549.0
2015-12-15 15:45:00,70.23,70.26,70.17,70.21,15055.0,63.4202,63.4473,63.3661,63.4022,15055.0
2015-12-15 15:50:00,70.21,70.26,70.17,70.24,127277.0,63.4022,63.4473,63.3661,63.4293,127277.0
2015-12-15 15:55:00,70.22,70.38,70.21,70.33,80641.0,63.4112,63.5557,63.4022,63.5105,80641.0
2015-12-16 09:30:00,70.99,70.99,70.42,70.88,5067.0,64.1065,64.1065,63.5918,64.0072,5067.0
2015-12-16 09:35:00,71.09,71.23,70.97,71.18,5093.0,64.1968,64.3233,64.0885,64.2781,5093.0
2015-12-16 09:40:00,71.16,71.33,71.16,71.28,2800.0,64.2601,64.4136,64.2601,64.3684,2800.0
2015-12-16 09:45:00,71.32,71.53,71.32,71.53,10455.0,64.4045,64.5942,64.4045,64.5942,10455.0
2015-12-16 09:50:00,71.49,71.52,71.3,71.37,6600.0,64.5581,64.5852,64.3865,64.4497,6600.0
2015-12-16 09:55:00,71.37,71.37,71.09,71.09,2100.0,64.4497,64.4497,64.1968,64.1968,2100.0
2015-12-16 10:00:00,71.12,71.12,71.07,71.1,3707.0,64.2239,64.2239,64.1788,64.2059,3707.0
2015-12-16 10:05:00,71.02,71.04,70.92,70.93,2980.0,64.1336,64.1517,64.0433,64.0524,2980.0
2015-12-16 10:10:00,70.89,70.91,70.86,70.91,1900.0,64.0162,64.0343,63.9892,64.0343,1900.0
2015-12-16 10:15:00,70.9,70.92,70.84,70.92,4501.0,64.0253,64.0433,63.9711,64.0433,4501.0
2015-12-16 10:20:00,70.92,70.92,70.92,70.92,100.0,64.0433,64.0433,64.0433,64.0433,100.0
2015-12-16 10:25:00,70.95,70.95,70.83,70.83,2550.0,64.0704,64.0704,63.9621,63.9621,2550.0
2015-12-16 10:30:00,70.83,70.86,70.67,70.81,2713.0,63.9621,63.9892,63.8176,63.944,2713.0
2015-12-16 10:35:00,70.77,70.79,70.68,70.76,2010.0,63.9079,63.9259,63.8266,63.8988,2010.0
2015-12-16 10:40:00,70.74,70.78,70.7,70.78,1700.0,63.8808,63.9169,63.8447,63.9169,1700.0
2015-12-16 10:45:00,70.79,70.88,70.73,70.88,1700.0,63.9259,64.0072,63.8718,64.0072,1700.0
2015-12-16 10:50:00,70.87,70.91,70.83,70.9,3600.0,63.9982,64.0343,63.9621,64.0253,3600.0
2015-12-16 10:55:00,70.9,70.93,70.87,70.89,2276.0,64.0253,64.0524,63.9982,64.0162,2276.0
2015-12-16 11:00:00,70.83,70.86,70.73,70.74,3900.0,63.9621,63.9892,63.8718,63.8808,3900.0
2015-12-16 11:05:00,70.73,70.82,70.72,70.72,2300.0,63.8718,63.953,63.8627,63.8627,2300.0
2015-12-16 11:10:00,70.72,70.76,70.71,70.76,1200.0,63.8627,63.8988,63.8537,63.8988,1200.0
2015-12-16 11:15:00,70.81,70.81,70.7,70.7,3906.0,63.944,63.944,63.8447,63.8447,3906.0
2015-12-16 11:20:00,70.73,70.81,70.67,70.67,2800.0,63.8718,63.944,63.8176,63.8176,2800.0
2015-12-16 11:25:00,70.69,70.75,70.69,70.75,3021.0,63.8356,63.8898,63.8356,63.8898,3021.0
2015-12-16 11:30:00,70.76,70.81,70.75,70.78,1723.0,63.8988,63.944,63.8898,63.9169,1723.0
2015-12-16 11:35:00,70.81,70.87,70.78,70.85,5100.0,63.944,63.9982,63.9169,63.9801,5100.0
2015-12-16 11:40:00,70.83,70.84,70.79,70.79,13800.0,63.9621,63.9711,63.9259,63.9259,13800.0
2015-12-16 11:45:00,70.79,70.81,70.78,70.79,1600.0,63.9259,63.944,63.9169,63.9259,1600.0
2015-12-16 11:50:00,70.78,70.81,70.78,70.8,3000.0,63.9169,63.944,63.9169,63.935,3000.0
2015-12-16 11:55:00,70.8,70.82,70.73,70.73,3700.0,63.935,63.953,63.8718,63.8718,3700.0
2015-12-16 12:00:00,70.73,70.8,70.73,70.77,7130.0,63.8718,63.935,63.8718,63.9079,7130.0
2015-12-16 12:05:00,70.76,70.77,70.66,70.68,2021.0,63.8988,63.9079,63.8085,63.8266,2021.0
2015-12-16 12:10:00,70.67,70.68,70.64,70.65,2500.0,63.8176,63.8266,63.7905,63.7995,2500.0
2015-12-16 12:15:00,70.67,70.67,70.48,70.48,2642.0,63.8176,63.8176,63.646,63.646,2642.0
2015-12-16 12:20:00,70.48,70.55,70.48,70.55,2600.0,63.646,63.7092,63.646,63.7092,2600.0
2015-12-16 12:25:00,70.55,70.56,70.47,70.47,2600.0,63.7092,63.7182,63.637,63.637,2600.0
2015-12-16 12:30:00,70.46,70.55,70.46,70.53,2400.0,63.6279,63.7092,63.6279,63.6911,2400.0
2015-12-16 12:35:00,70.54,70.58,70.48,70.48,3645.0,63.7002,63.7363,63.646,63.646,3645.0
2015-12-16 12:40:00,70.47,70.55,70.42,70.54,2794.0,63.637,63.7092,63.5918,63.7002,2794.0
2015-12-16 12:45:00,70.49,70.49,70.32,70.32,3737.0,63.655,63.655,63.5015,63.5015,3737.0
2015-12-16 12:50:00,70.3,70.35,70.22,70.22,3351.0,63.4834,63.5286,63.4112,63.4112,3351.0
2015-12-16 12:55:00,70.19,70.19,70.1,70.17,5915.0,63.3841,63.3841,63.3028,63.3661,5915.0
2015-12-16 13:00:00,70.18,70.24,70.15,70.24,1707.0,63.3751,63.4293,63.348,63.4293,1707.0
2015-12-16 13:05:00,70.24,70.32,70.18,70.21,7690.0,63.4293,63.5015,63.3751,63.4022,7690.0
2015-12-16 13:10:00,70.21,70.27,70.19,70.25,2550.0,63.4022,63.4564,63.3841,63.4383,2550.0
2015-12-16 13:15:00,70.29,70.31,70.27,70.28,2174.0,63.4744,63.4925,63.4564,63.4654,2174.0
2015-12-16 13:20:00,70.29,70.4,70.29,70.4,2100.0,63.4744,63.5738,63.4744,63.5738,2100.0
2015-12-16 13:25:00,70.42,70.43,70.39,70.4,2600.0,63.5918,63.6008,63.5647,63.5738,2600.0
2015-12-16 13:30:00,70.39,70.39,70.3,70.35,5099.0,63.5647,63.5647,63.4834,63.5286,5099.0
2015-12-16 13:35:00,70.38,70.39,70.36,70.37,2890.0,63.5557,63.5647,63.5376,63.5467,2890.0
2015-12-16 13:40:00,70.37,70.5,70.37,70.48,5800.0,63.5467,63.6641,63.5467,63.646,5800.0
2015-12-16 13:45:00,70.48,70.55,70.46,70.53,3327.0,63.646,63.7092,63.6279,63.6911,3327.0
2015-12-16 13:50:00,70.57,70.6,70.49,70.51,2501.0,63.7273,63.7544,63.655,63.6731,2501.0
2015-12-16 13:55:00,70.5,70.81,70.5,70.79,6200.0,63.6641,63.944,63.6641,63.9259,6200.0
2015-12-16 14:00:00,70.72,70.96,70.27,70.72,18856.0,63.8627,64.0795,63.4564,63.8627,18856.0
2015-12-16 14:05:00,70.69,71.01,70.64,70.84,13400.0,63.8356,64.1246,63.7905,63.9711,13400.0
2015-12-16 14:10:00,70.88,70.88,70.75,70.8,18587.0,64.0072,64.0072,63.8898,63.935,18587.0
2015-12-16 14:15:00,70.8,70.87,70.66,70.7,8812.0,63.935,63.9982,63.8085,63.8447,8812.0
2015-12-16 14:20:00,70.69,70.86,70.65,70.83,9904.0,63.8356,63.9892,63.7995,63.9621,9904.0
2015-12-16 14:25:00,70.82,70.87,70.73,70.81,15554.0,63.953,63.9982,63.8718,63.944,15554.0
2015-12-16 14:30:00,70.76,70.91,70.69,70.91,12000.0,63.8988,64.0343,63.8356,64.0343,12000.0
2015-12-16 14:35:00,70.84,70.94,70.82,70.87,3350.0,63.9711,64.0614,63.953,63.9982,3350.0
2015-12-16 14:40:00,70.81,70.95,70.81,70.89,6336.0,63.944,64.0704,63.944,64.0162,6336.0
2015-12-16 14:45:00,70.9,70.99,70.85,70.98,6813.0,64.0253,64.1065,63.9801,64.0975,6813.0
2015-12-16 14:50:00,70.97,71.1,70.97,71.1,3100.0,64.0885,64.2059,64.0885,64.2059,3100.0
2015-12-16 14:55:00,71.11,71.35,71.11,71.32,6708.0,64.2149,64.4316,64.2149,64.4045,6708.0
2015-12-16 15:00:00,71.25,71.32,71.2,71.2,6375.0,64.3413,64.4045,64.2962,64.2962,6375.0
2015-12-16 15:05:00,71.2,71.22,71.14,71.14,4636.0,64.2962,64.3142,64.242,64.242,4636.0
2015-12-16 15:10:00,71.09,71.19,71.07,71.12,7221.0,64.1968,64.2872,64.1788,64.2239,7221.0
2015-12-16 15:15:00,71.11,71.23,71.09,71.23,7740.0,64.2149,64.3233,64.1968,64.3233,7740.0
2015-12-16 15:20:00,71.23,71.29,71.23,71.26,7358.0,64.3233,64.3775,64.3233,64.3504,7358.0
2015-12-16 15:25:00,71.27,71.38,71.27,71.38,5600.0,64.3594,64.4587,64.3594,64.4587,5600.0
2015-12-16 15:30:00,71.38,71.48,71.36,71.48,9614.0,64.4587,64.549,64.4407,64.549,9614.0
2015-12-16 15:35:00,71.46,71.68,71.44,71.52,68210.0,64.531,64.7296,64.5129,64.5852,68210.0
2015-12-16 15:40:00,71.54,71.56,71.44,71.44,8744.0,64.6032,64.6213,64.5129,64.5129,8744.0
2015-12-16 15:45:00,71.39,71.51,71.37,71.51,12761.0,64.4678,64.5761,64.4497,64.5761,12761.0
2015-12-16 15:50:00,71.48,71.53,71.39,71.42,10920.0,64.549,64.5942,64.4678,64.4949,10920.0
2015-12-16 15:55:00,71.41,71.53,71.31,71.49,84826.0,64.4858,64.5942,64.3955,64.5581,84826.0
2015-12-17 09:30:00,71.75,71.75,71.45,71.51,3509.0,64.7929,64.7929,64.5219,64.5761,3509.0
2015-12-17 09:35:00,71.52,71.62,71.33,71.36,1900.0,64.5852,64.6755,64.4136,64.4407,1900.0
2015-12-17 09:40:00,71.52,71.52,71.22,71.23,2100.0,64.5852,64.5852,64.3142,64.3233,2100.0
2015-12-17 09:45:00,71.31,71.52,71.3,71.36,3500.0,64.3955,64.5852,64.3865,64.4407,3500.0
2015-12-17 09:50:00,71.36,71.5,71.23,71.5,2828.0,64.4407,64.5671,64.3233,64.5671,2828.0
2015-12-17 09:55:00,71.47,71.65,71.44,71.65,2900.0,64.54,64.7025,64.5129,64.7025,2900.0
2015-12-17 10:00:00,71.59,71.62,71.47,71.6,3700.0,64.6484,64.6755,64.54,64.6574,3700.0
2015-12-17 10:05:00,71.63,71.64,71.54,71.63,7066.0,64.6845,64.6935,64.6032,64.6845,7066.0
2015-12-17 10:10:00,71.59,71.74,71.54,71.74,49529.0,64.6484,64.7838,64.6032,64.7838,49529.0
2015-12-17 10:15:00,71.74,71.74,71.54,71.54,7194.0,64.7838,64.7838,64.6032,64.6032,7194.0
2015-12-17 10:20:00,71.48,71.64,71.48,71.5,4801.0,64.549,64.6935,64.549,64.5671,4801.0
2015-12-17 10:25:00,71.51,71.55,71.51,71.54,3750.0,64.5761,64.6122,64.5761,64.6032,3750.0
2015-12-17 10:30:00,71.55,71.58,71.51,71.57,4451.0,64.6122,64.6393,64.5761,64.6303,4451.0
2015-12-17 10:35:00,71.56,71.58,71.5,71.51,5000.0,64.6213,64.6393,64.5671,64.5761,5000.0
2015-12-17 10:40:00,71.5,71.5,71.38,71.38,3800.0,64.5671,64.5671,64.4587,64.4587,3800.0
2015-12-17 10:45:00,71.38,71.38,71.1,71.13,5933.0,64.4587,64.4587,64.2059,64.233,5933.0
2015-12-17 10:50:00,71.08,71.1,70.89,70.96,5182.0,64.1878,64.2059,64.0162,64.0795,5182.0
2015-12-17 10:55:00,70.98,70.98,70.92,70.97,5400.0,64.0975,64.0975,64.0433,64.0885,5400.0
2015-12-17 11:00:00,70.97,70.98,70.9,70.95,6100.0,64.0885,64.0975,64.0253,64.0704,6100.0
2015-12-17 11:05:00,70.96,71.01,70.86,71.01,8300.0,64.0795,64.1246,63.9892,64.1246,8300.0
2015-12-17 11:10:00,71.02,71.11,71.02,71.09,8090.0,64.1336,64.2149,64.1336,64.1968,8090.0
2015-12-17 11:15:00,71.09,71.09,70.88,70.88,4618.0,64.1968,64.1968,64.0072,64.0072,4618.0
2015-12-17 11:20:00,70.87,70.87,70.71,70.73,3412.0,63.9982,63.9982,63.8537,63.8718,3412.0
2015-12-17 11:25:00,70.67,70.72,70.63,70.66,4111.0,63.8176,63.8627,63.7815,63.8085,4111.0
2015-12-17 11:30:00,70.64,70.64,70.57,70.63,4832.0,63.7905,63.7905,63.7273,63.7815,4832.0
2015-12-17 11:35:00,70.62,70.77,70.62,70.72,6000.0,63.7724,63.9079,63.7724,63.8627,6000.0
2015-12-17 11:40:00,70.72,70.73,70.66,70.69,3900.0,63.8627,63.8718,63.8085,63.8356,3900.0
2015-12-17 11:45:00,70.68,70.71,70.62,70.71,3023.0,63.8266,63.8537,63.7724,63.8537,3023.0
2015-12-17 11:50:00,70.71,70.75,70.66,70.75,5186.0,63.8537,63.8898,63.8085,63.8898,5186.0
2015-12-17 11:55:00,70.74,70.74,70.65,70.68,5500.0,63.8808,63.8808,63.7995,63.8266,5500.0
2015-12-17 12:00:00,70.7,70.77,70.69,70.71,9237.0,63.8447,63.9079,63.8356,63.8537,9237.0
2015-12-17 12:05:00,70.72,70.75,70.72,70.75,1699.0,63.8627,63.8898,63.8627,63.8898,1699.0
2015-12-17 12:10:00,70.76,70.77,70.71,70.75,2934.0,63.8988,63.9079,63.8537,63.8898,2934.0
2015-12-17 12:15:00,70.78,70.78,70.76,70.78,2300.0,63.9169,63.9169,63.8988,63.9169,2300.0
2015-12-17 12:20:00,70.8,70.8,70.7,70.74,7008.0,63.935,63.935,63.8447,63.8808,7008.0
2015-12-17 12:25:00,70.74,70.74,70.71,70.72,3600.0,63.8808,63.8808,63.8537,63.8627,3600.0
2015-12-17 12:30:00,70.73,70.76,70.71,70.74,1500.0,63.8718,63.8988,63.8537,63.8808,1500.0
2015-12-17 12:35:00,70.74,70.74,70.52,70.52,4824.0,63.8808,63.8808,63.6821,63.6821,4824.0
2015-12-17 12:40:00,70.53,70.54,70.46,70.54,4838.0,63.6911,63.7002,63.6279,63.7002,4838.0
2015-12-17 12:45:00,70.55,70.6,70.5,70.52,5100.0,63.7092,63.7544,63.6641,63.6821,5100.0
2015-12-17 12:50:00,70.52,70.65,70.5,70.63,5378.0,63.6821,63.7995,63.6641,63.7815,5378.0
2015-12-17 12:55:00,70.63,70.67,70.59,70.67,5100.0,63.7815,63.8176,63.7453,63.8176,5100.0
2015-12-17 13:00:00,70.7,70.71,70.63,70.71,6592.0,63.8447,63.8537,63.7815,63.8537,6592.0
2015-12-17 13:05:00,70.72,70.82,70.71,70.78,4649.0,63.8627,63.953,63.8537,63.9169,4649.0
2015-12-17 13:10:00,70.77,70.85,70.73,70.85,5100.0,63.9079,63.9801,63.8718,63.9801,5100.0
2015-12-17 13:15:00,70.8,70.83,70.77,70.81,5364.0,63.935,63.9621,63.9079,63.944,5364.0
2015-12-17 13:20:00,70.8,70.87,70.73,70.86,6765.0,63.935,63.9982,63.8718,63.9892,6765.0
2015-12-17 13:25:00,70.84,70.86,70.76,70.79,3800.0,63.9711,63.9892,63.8988,63.9259,3800.0
2015-12-17 13:30:00,70.77,70.85,70.76,70.79,2900.0,63.9079,63.9801,63.8988,63.9259,2900.0
2015-12-17 13:35:00,70.79,70.83,70.76,70.8,3805.0,63.9259,63.9621,63.8988,63.935,3805.0
2015-12-17 13:40:00,70.82,70.89,70.79,70.89,5326.0,63.953,64.0162,63.9259,64.0162,5326.0
2015-12-17 13:45:00,70.89,70.97,70.89,70.96,4362.0,64.0162,64.0885,64.0162,64.0795,4362.0
2015-12-17 13:50:00,70.96,70.96,70.88,70.91,5385.0,64.0795,64.0795,64.0072,64.0343,5385.0
2015-12-17 13:55:00,70.91,71.0,70.88,70.94,4255.0,64.0343,64.1156,64.0072,64.0614,4255.0
2015-12-17 14:00:00,70.95,70.95,70.81,70.84,3300.0,64.0704,64.0704,63.944,63.9711,3300.0
2015-12-17 14:05:00,70.87,70.92,70.86,70.87,4000.0,63.9982,64.0433,63.9892,63.9982,4000.0
2015-12-17 14:10:00,70.85,70.91,70.81,70.91,7872.0,63.9801,64.0343,63.944,64.0343,7872.0
2015-12-17 14:15:00,70.91,70.97,70.91,70.92,5292.0,64.0343,64.0885,64.0343,64.0433,5292.0
2015-12-17 14:20:00,70.92,70.96,70.89,70.91,5494.0,64.0433,64.0795,64.0162,64.0343,5494.0
2015-12-17 14:25:00,70.93,70.95,70.88,70.89,5809.0,64.0524,64.0704,64.0072,64.0162,5809.0
2015-12-17 14:30:00,70.93,70.98,70.9,70.98,8661.0,64.0524,64.0975,64.0253,64.0975,8661.0
2015-12-17 14:35:00,70.97,70.99,70.9,70.9,4889.0,64.0885,64.1065,64.0253,64.0253,4889.0
2015-12-17 14:40:00,70.9,70.92,70.86,70.9,5450.0,64.0253,64.0433,63.9892,64.0253,5450.0
2015-12-17 14:45:00,70.89,70.92,70.83,70.84,7642.0,64.0162,64.0433,63.9621,63.9711,7642.0
2015-12-17 14:50:00,70.84,70.86,70.8,70.86,5100.0,63.9711,63.9892,63.935,63.9892,5100.0
2015-12-17 14:55:00,70.88,70.91,70.87,70.9,5700.0,64.0072,64.0343,63.9982,64.0253,5700.0
2015-12-17 15:00:00,70.9,70.91,70.82,70.83,6755.0,64.0253,64.0343,63.953,63.9621,6755.0
2015-12-17 15:05:00,70.85,70.97,70.85,70.95,10565.0,63.9801,64.0885,63.9801,64.0704,10565.0
2015-12-17 15:10:00,70.94,71.04,70.94,70.98,9744.0,64.0614,64.1517,64.0614,64.0975,9744.0
2015-12-17 15:15:00,70.98,71.01,70.93,70.95,11455.0,64.0975,64.1246,64.0524,64.0704,11455.0
2015-12-17 15:20:00,70.92,70.97,70.89,70.97,12200.0,64.0433,64.0885,64.0162,64.0885,12200.0
2015-12-17 15:25:00,70.97,70.97,70.91,70.92,11334.0,64.0885,64.0885,64.0343,64.0433,11334.0
2015-12-17 15:30:00,70.93,70.96,70.86,70.96,13073.0,64.0524,64.0795,63.9892,64.0795,13073.0
2015-12-17 15:35:00,70.96,71.05,70.95,71.03,27484.0,64.0795,64.1607,64.0704,64.1427,27484.0
2015-12-17 15:40:00,71.02,71.09,70.98,71.03,17098.0,64.1336,64.1968,64.0975,64.1427,17098.0
2015-12-17 15:45:00,71.02,71.12,71.0,71.06,22915.0,64.1336,64.2239,64.1156,64.1698,22915.0
2015-12-17 15:50:00,71.05,71.07,70.99,71.03,37530.0,64.1607,64.1788,64.1065,64.1427,37530.0
2015-12-17 15:55:00,71.04,71.04,70.88,70.89,78301.0,64.1517,64.1517,64.0072,64.0162,78301.0
2015-12-18 09:30:00,70.63,70.82,70.63,70.82,6450.0,63.7815,63.953,63.7815,63.953,6450.0
2015-12-18 09:35:00,70.77,70.99,70.62,70.66,127608.0,63.9079,64.1065,63.7724,63.8085,127608.0
2015-12-18 09:40:00,70.72,70.91,70.48,70.64,7380.0,63.8627,64.0343,63.646,63.7905,7380.0
2015-12-18 09:45:00,70.72,70.86,70.72,70.77,4850.0,63.8627,63.9892,63.8627,63.9079,4850.0
2015-12-18 09:50:00,70.79,70.9,70.67,70.71,6427.0,63.9259,64.0253,63.8176,63.8537,6427.0
2015-12-18 09:55:00,70.74,70.85,70.7,70.7,5800.0,63.8808,63.9801,63.8447,63.8447,5800.0
2015-12-18 10:00:00,70.7,70.84,70.49,70.53,6722.0,63.8447,63.9711,63.655,63.6911,6722.0
2015-12-18 10:05:00,70.47,70.53,70.42,70.45,18840.0,63.637,63.6911,63.5918,63.6189,18840.0
2015-12-18 10:10:00,70.44,70.45,70.37,70.4,4635.0,63.6099,63.6189,63.5467,63.5738,4635.0
2015-12-18 10:15:00,70.4,70.55,70.38,70.38,10678.0,63.5738,63.7092,63.5557,63.5557,10678.0
2015-12-18 10:20:00,70.4,70.52,70.4,70.45,2908.0,63.5738,63.6821,63.5738,63.6189,2908.0
2015-12-18 10:25:00,70.45,70.54,70.42,70.5,8041.0,63.6189,63.7002,63.5918,63.6641,8041.0
2015-12-18 10:30:00,70.5,70.56,70.38,70.46,9399.0,63.6641,63.7182,63.5557,63.6279,9399.0
2015-12-18 10:35:00,70.51,70.52,70.36,70.37,9516.0,63.6731,63.6821,63.5376,63.5467,9516.0
2015-12-18 10:40:00,70.37,70.49,70.36,70.42,11150.0,63.5467,63.655,63.5376,63.5918,11150.0
2015-12-18 10:45:00,70.44,70.54,70.41,70.41,9284.0,63.6099,63.7002,63.5828,63.5828,9284.0
2015-12-18 10:50:00,70.44,70.61,70.44,70.61,6394.0,63.6099,63.7634,63.6099,63.7634,6394.0
2015-12-18 10:55:00,70.61,70.79,70.57,70.79,5000.0,63.7634,63.9259,63.7273,63.9259,5000.0
2015-12-18 11:00:00,70.8,70.81,70.71,70.75,5700.0,63.935,63.944,63.8537,63.8898,5700.0
2015-12-18 11:05:00,70.84,70.91,70.84,70.91,4200.0,63.9711,64.0343,63.9711,64.0343,4200.0
2015-12-18 11:10:00,70.92,71.06,70.91,71.05,6180.0,64.0433,64.1698,64.0343,64.1607,6180.0
2015-12-18 11:15:00,71.05,71.1,71.0,71.07,3500.0,64.1607,64.2059,64.1156,64.1788,3500.0
2015-12-18 11:20:00,71.11,71.19,71.0,71.04,6000.0,64.2149,64.2872,64.1156,64.1517,6000.0
2015-12-18 11:25:00,71.09,71.19,71.05,71.05,4790.0,64.1968,64.2872,64.1607,64.1607,4790.0
2015-12-18 11:30:00,71.01,71.06,70.98,71.0,4175.0,64.1246,64.1698,64.0975,64.1156,4175.0
2015-12-18 11:35:00,70.99,71.13,70.91,71.13,2800.0,64.1065,64.233,64.0343,64.233,2800.0
2015-12-18 11:40:00,71.12,71.13,71.01,71.01,4700.0,64.2239,64.233,64.1246,64.1246,4700.0
2015-12-18 11:45:00,71.0,71.01,70.9,70.91,4500.0,64.1156,64.1246,64.0253,64.0343,4500.0
2015-12-18 11:50:00,70.92,70.97,70.81,70.81,4347.0,64.0433,64.0885,63.944,63.944,4347.0
2015-12-18 11:55:00,70.81,70.9,70.8,70.8,8792.0,63.944,64.0253,63.935,63.935,8792.0
2015-12-18 12:00:00,70.81,70.87,70.8,70.87,8400.0,63.944,63.9982,63.935,63.9982,8400.0
2015-12-18 12:05:00,70.86,70.92,70.82,70.87,6200.0,63.9892,64.0433,63.953,63.9982,6200.0
2015-12-18 12:10:00,70.89,70.96,70.84,70.88,6463.0,64.0162,64.0795,63.9711,64.0072,6463.0
2015-12-18 12:15:00,70.9,70.93,70.77,70.8,5600.0,64.0253,64.0524,63.9079,63.935,5600.0
2015-12-18 12:20:00,70.79,70.91,70.79,70.82,6450.0,63.9259,64.0343,63.9259,63.953,6450.0
2015-12-18 12:25:00,70.81,70.94,70.79,70.89,6300.0,63.944,64.0614,63.9259,64.0162,6300.0
2015-12-18 12:30:00,70.89,70.9,70.76,70.85,2000.0,64.0162,64.0253,63.8988,63.9801,2000.0
2015-12-18 12:35:00,70.88,70.88,70.71,70.79,7200.0,64.0072,64.0072,63.8537,63.9259,7200.0
2015-12-18 12:40:00,70.79,70.94,70.79,70.92,6400.0,63.9259,64.0614,63.9259,64.0433,6400.0
2015-12-18 12:45:00,70.93,70.93,70.87,70.88,4000.0,64.0524,64.0524,63.9982,64.0072,4000.0
2015-12-18 12:50:00,70.91,70.95,70.83,70.95,4700.0,64.0343,64.0704,63.9621,64.0704,4700.0
2015-12-18 12:55:00,70.96,70.98,70.89,70.89,4500.0,64.0795,64.0975,64.0162,64.0162,4500.0
2015-12-18 13:00:00,70.88,71.01,70.86,70.99,12716.0,64.0072,64.1246,63.9892,64.1065,12716.0
2015-12-18 13:05:00,70.99,71.13,70.99,71.1,4040.0,64.1065,64.233,64.1065,64.2059,4040.0
2015-12-18 13:10:00,71.09,71.16,71.08,71.16,7122.0,64.1968,64.2601,64.1878,64.2601,7122.0
2015-12-18 13:15:00,71.15,71.17,71.06,71.16,3900.0,64.251,64.2691,64.1698,64.2601,3900.0
2015-12-18 13:20:00,71.13,71.14,71.01,71.03,5583.0,64.233,64.242,64.1246,64.1427,5583.0
2015-12-18 13:25:00,71.01,71.14,71.01,71.1,4500.0,64.1246,64.242,64.1246,64.2059,4500.0
2015-12-18 13:30:00,71.11,71.17,71.07,71.11,4060.0,64.2149,64.2691,64.1788,64.2149,4060.0
2015-12-18 13:35:00,71.12,71.13,71.03,71.03,4100.0,64.2239,64.233,64.1427,64.1427,4100.0
2015-12-18 13:40:00,71.03,71.2,71.03,71.16,4600.0,64.1427,64.2962,64.1427,64.2601,4600.0
2015-12-18 13:45:00,71.14,71.2,71.04,71.07,4500.0,64.242,64.2962,64.1517,64.1788,4500.0
2015-12-18 13:50:00,71.09,71.19,71.08,71.19,4691.0,64.1968,64.2872,64.1878,64.2872,4691.0
2015-12-18 13:55:00,71.19,71.24,71.14,71.19,5200.0,64.2872,64.3323,64.242,64.2872,5200.0
2015-12-18 14:00:00,71.19,71.26,71.18,71.21,5689.0,64.2872,64.3504,64.2781,64.3052,5689.0
2015-12-18 14:05:00,71.22,71.3,71.22,71.25,6400.0,64.3142,64.3865,64.3142,64.3413,6400.0
2015-12-18 14:10:00,71.25,71.25,71.18,71.19,5639.0,64.3413,64.3413,64.2781,64.2872,5639.0
2015-12-18 14:15:00,71.19,71.25,71.15,71.24,5682.0,64.2872,64.3413,64.251,64.3323,5682.0
2015-12-18 14:20:00,71.24,71.42,71.24,71.39,9500.0,64.3323,64.4949,64.3323,64.4678,9500.0
2015-12-18 14:25:00,71.39,71.51,71.39,71.51,10403.0,64.4678,64.5761,64.4678,64.5761,10403.0
2015-12-18 14:30:00,71.5,71.5,71.44,71.47,8920.0,64.5671,64.5671,64.5129,64.54,8920.0
2015-12-18 14:35:00,71.48,71.53,71.45,71.46,38915.0,64.549,64.5942,64.5219,64.531,38915.0
2015-12-18 14:40:00,71.46,71.46,71.3,71.34,10467.0,64.531,64.531,64.3865,64.4226,10467.0
2015-12-18 14:45:00,71.34,71.36,71.28,71.34,7300.0,64.4226,64.4407,64.3684,64.4226,7300.0
2015-12-18 14:50:00,71.33,71.37,71.28,71.33,11556.0,64.4136,64.4497,64.3684,64.4136,11556.0
2015-12-18 14:55:00,71.29,71.39,71.29,71.34,8177.0,64.3775,64.4678,64.3775,64.4226,8177.0
2015-12-18 15:00:00,71.35,71.43,71.35,71.37,13504.0,64.4316,64.5039,64.4316,64.4497,13504.0
2015-12-18 15:05:00,71.37,71.65,71.36,71.49,39698.0,64.4497,64.7025,64.4407,64.5581,39698.0
2015-12-18 15:10:00,71.52,71.55,71.43,71.47,14121.0,64.5852,64.6122,64.5039,64.54,14121.0
2015-12-18 15:15:00,71.45,71.46,71.29,71.29,15050.0,64.5219,64.531,64.3775,64.3775,15050.0
2015-12-18 15:20:00,71.3,71.36,71.24,71.35,17902.0,64.3865,64.4407,64.3323,64.4316,17902.0
2015-12-18 15:25:00,71.35,71.44,71.35,71.36,15821.0,64.4316,64.5129,64.4316,64.4407,15821.0
2015-12-18 15:30:00,71.35,71.46,71.3,71.44,15479.0,64.4316,64.531,64.3865,64.5129,15479.0
2015-12-18 15:35:00,71.44,71.48,71.38,71.4,18980.0,64.5129,64.549,64.4587,64.4768,18980.0
2015-12-18 15:40:00,71.4,71.54,71.35,71.54,24562.0,64.4768,64.6032,64.4316,64.6032,24562.0
2015-12-18 15:45:00,71.56,71.88,71.54,71.54,78025.0,64.6213,64.9102,64.6032,64.6032,78025.0
2015-12-18 15:50:00,71.54,71.61,71.46,71.5,61414.0,64.6032,64.6664,64.531,64.5671,61414.0
2015-12-18 15:55:00,71.51,71.77,71.45,71.51,224696.0,64.5761,64.8109,64.5219,64.5761,224696.0
2015-12-21 09:30:00,72.22,72.22,71.59,72.22,12408.0,65.2173,65.2173,64.6484,65.2173,12408.0
2015-12-21 09:35:00,72.22,72.22,72.06,72.1,3700.0,65.2173,65.2173,65.0728,65.1089,3700.0
2015-12-21 09:40:00,72.06,72.18,72.0,72.18,5668.0,65.0728,65.1812,65.0186,65.1812,5668.0
2015-12-21 09:45:00,72.16,72.21,72.1,72.21,2950.0,65.1631,65.2082,65.1089,65.2082,2950.0
2015-12-21 09:50:00,72.21,72.21,72.13,72.2,4684.0,65.2082,65.2082,65.136,65.1992,4684.0
2015-12-21 09:55:00,72.21,72.21,72.05,72.07,4100.0,65.2082,65.2082,65.0638,65.0818,4100.0
2015-12-21 10:00:00,72.04,72.19,72.04,72.16,7957.0,65.0547,65.1902,65.0547,65.1631,7957.0
2015-12-21 10:05:00,72.17,72.28,72.16,72.28,8300.0,65.1721,65.2715,65.1631,65.2715,8300.0
2015-12-21 10:10:00,72.23,72.25,72.14,72.24,4770.0,65.2263,65.2444,65.145,65.2353,4770.0
2015-12-21 10:15:00,72.2,72.2,72.12,72.12,2701.0,65.1992,65.1992,65.127,65.127,2701.0
2015-12-21 10:20:00,72.11,72.12,72.01,72.12,58900.0,65.1179,65.127,65.0276,65.127,58900.0
2015-12-21 10:25:00,72.14,72.18,72.02,72.05,11204.0,65.145,65.1812,65.0367,65.0638,11204.0
2015-12-21 10:30:00,72.08,72.27,72.08,72.27,6653.0,65.0909,65.2624,65.0909,65.2624,6653.0
2015-12-21 10:35:00,72.28,72.32,72.21,72.28,6100.0,65.2715,65.3076,65.2082,65.2715,6100.0
2015-12-21 10:40:00,72.28,72.43,72.23,72.41,5067.0,65.2715,65.4069,65.2263,65.3889,5067.0
2015-12-21 10:45:00,72.4,72.41,72.25,72.25,2812.0,65.3798,65.3889,65.2444,65.2444,2812.0
2015-12-21 10:50:00,72.25,72.3,72.21,72.21,55645.0,65.2444,65.2895,65.2082,65.2082,55645.0
2015-12-21 10:55:00,72.21,72.33,72.19,72.33,6100.0,65.2082,65.3166,65.1902,65.3166,6100.0
2015-12-21 11:00:00,72.31,72.36,72.2,72.2,3100.0,65.2986,65.3437,65.1992,65.1992,3100.0
2015-12-21 11:05:00,72.19,72.2,72.08,72.09,2924.0,65.1902,65.1992,65.0909,65.0999,2924.0
2015-12-21 11:10:00,72.06,72.08,71.91,71.91,8962.0,65.0728,65.0909,64.9373,64.9373,8962.0
2015-12-21 11:15:00,71.91,71.97,71.87,71.9,10501.0,64.9373,64.9915,64.9012,64.9283,10501.0
2015-12-21 11:20:00,71.88,71.98,71.87,71.95,8536.0,64.9102,65.0006,64.9012,64.9735,8536.0
2015-12-21 11:25:00,71.95,72.05,71.9,72.05,9166.0,64.9735,65.0638,64.9283,65.0638,9166.0
2015-12-21 11:30:00,72.05,72.07,71.98,72.02,9654.0,65.0638,65.0818,65.0006,65.0367,9654.0
2015-12-21 11:35:00,72.04,72.1,71.95,72.02,9545.0,65.0547,65.1089,64.9735,65.0367,9545.0
2015-12-21 11:40:00,72.03,72.09,71.98,72.06,4800.0,65.0457,65.0999,65.0006,65.0728,4800.0
2015-12-21 11:45:00,72.08,72.08,71.91,71.98,2303.0,65.0909,65.0909,64.9373,65.0006,2303.0
2015-12-21 11:50:00,71.98,72.02,71.93,71.94,9100.0,65.0006,65.0367,64.9554,64.9644,9100.0
2015-12-21 11:55:00,71.93,72.0,71.88,71.99,6448.0,64.9554,65.0186,64.9102,65.0096,6448.0
2015-12-21 12:00:00,72.0,72.02,71.78,71.91,31138.0,65.0186,65.0367,64.8199,64.9373,31138.0
2015-12-21 12:05:00,71.85,71.92,71.78,71.78,7591.0,64.8832,64.9464,64.8199,64.8199,7591.0
2015-12-21 12:10:00,71.76,71.99,71.76,71.99,16033.0,64.8019,65.0096,64.8019,65.0096,16033.0
2015-12-21 12:15:00,72.0,72.01,71.49,71.52,66016.0,65.0186,65.0276,64.5581,64.5852,66016.0
2015-12-21 12:20:00,71.52,71.58,71.4,71.58,6408.0,64.5852,64.6393,64.4768,64.6393,6408.0
2015-12-21 12:25:00,71.61,71.61,71.42,71.42,4001.0,64.6664,64.6664,64.4949,64.4949,4001.0
2015-12-21 12:30:00,71.4,71.46,71.4,71.41,1500.0,64.4768,64.531,64.4768,64.4858,1500.0
2015-12-21 12:35:00,71.4,71.47,71.35,71.35,3450.0,64.4768,64.54,64.4316,64.4316,3450.0
2015-12-21 12:40:00,71.34,71.35,71.28,71.28,6298.0,64.4226,64.4316,64.3684,64.3684,6298.0
2015-12-21 12:45:00,71.31,71.38,71.31,71.34,3993.0,64.3955,64.4587,64.3955,64.4226,3993.0
2015-12-21 12:50:00,71.34,71.48,71.34,71.45,5871.0,64.4226,64.549,64.4226,64.5219,5871.0
2015-12-21 12:55:00,71.44,71.51,71.43,71.51,2600.0,64.5129,64.5761,64.5039,64.5761,2600.0
2015-12-21 13:00:00,71.5,71.65,71.49,71.64,2430.0,64.5671,64.7025,64.5581,64.6935,2430.0
2015-12-21 13:05:00,71.63,71.63,71.52,71.56,8207.0,64.6845,64.6845,64.5852,64.6213,8207.0
2015-12-21 13:10:00,71.56,71.61,71.56,71.6,4330.0,64.6213,64.6664,64.6213,64.6574,4330.0
2015-12-21 13:15:00,71.61,71.61,71.53,71.6,8850.0,64.6664,64.6664,64.5942,64.6574,8850.0
2015-12-21 13:20:00,71.6,71.61,71.56,71.57,4254.0,64.6574,64.6664,64.6213,64.6303,4254.0
2015-12-21 13:25:00,71.58,71.66,71.58,71.66,6650.0,64.6393,64.7116,64.6393,64.7116,6650.0
2015-12-21 13:30:00,71.71,71.89,71.71,71.89,15086.0,64.7567,64.9193,64.7567,64.9193,15086.0
2015-12-21 13:35:00,71.91,71.93,71.84,71.86,3900.0,64.9373,64.9554,64.8741,64.8922,3900.0
2015-12-21 13:40:00,71.86,71.88,71.83,71.84,7027.0,64.8922,64.9102,64.8651,64.8741,7027.0
2015-12-21 13:45:00,71.84,71.92,71.83,71.9,5845.0,64.8741,64.9464,64.8651,64.9283,5845.0
2015-12-21 13:50:00,71.92,71.94,71.91,71.92,3513.0,64.9464,64.9644,64.9373,64.9464,3513.0
2015-12-21 13:55:00,71.91,71.93,71.86,71.87,2600.0,64.9373,64.9554,64.8922,64.9012,2600.0
2015-12-21 14:00:00,71.88,71.89,71.82,71.83,2700.0,64.9102,64.9193,64.8561,64.8651,2700.0
2015-12-21 14:05:00,71.82,71.82,71.71,71.72,2463.0,64.8561,64.8561,64.7567,64.7658,2463.0
2015-12-21 14:10:00,71.72,71.75,71.66,71.71,5877.0,64.7658,64.7929,64.7116,64.7567,5877.0
2015-12-21 14:15:00,71.71,71.71,71.66,71.7,6110.0,64.7567,64.7567,64.7116,64.7477,6110.0
2015-12-21 14:20:00,71.69,71.77,71.68,71.72,5883.0,64.7387,64.8109,64.7296,64.7658,5883.0
2015-12-21 14:25:00,71.72,71.76,71.68,71.75,6090.0,64.7658,64.8019,64.7296,64.7929,6090.0
2015-12-21 14:30:00,71.74,71.75,71.68,71.69,9294.0,64.7838,64.7929,64.7296,64.7387,9294.0
2015-12-21 14:35:00,71.68,71.73,71.68,71.72,7164.0,64.7296,64.7748,64.7296,64.7658,7164.0
2015-12-21 14:40:00,71.72,71.74,71.68,71.72,5577.0,64.7658,64.7838,64.7296,64.7658,5577.0
2015-12-21 14:45:00,71.72,71.73,71.68,71.69,2630.0,64.7658,64.7748,64.7296,64.7387,2630.0
2015-12-21 14:50:00,71.69,71.7,71.67,71.68,5100.0,64.7387,64.7477,64.7206,64.7296,5100.0
2015-12-21 14:55:00,71.67,71.73,71.67,71.7,4089.0,64.7206,64.7748,64.7206,64.7477,4089.0
2015-12-21 15:00:00,71.7,71.71,71.64,71.7,8944.0,64.7477,64.7567,64.6935,64.7477,8944.0
2015-12-21 15:05:00,71.7,71.7,71.59,71.59,5451.0,64.7477,64.7477,64.6484,64.6484,5451.0
2015-12-21 15:10:00,71.59,71.61,71.56,71.61,5462.0,64.6484,64.6664,64.6213,64.6664,5462.0
2015-12-21 15:15:00,71.61,71.61,71.54,71.55,4400.0,64.6664,64.6664,64.6032,64.6122,4400.0
2015-12-21 15:20:00,71.56,71.63,71.55,71.61,8485.0,64.6213,64.6845,64.6122,64.6664,8485.0
2015-12-21 15:25:00,71.62,71.7,71.62,71.7,7887.0,64.6755,64.7477,64.6755,64.7477,7887.0
2015-12-21 15:30:00,71.7,71.79,71.7,71.76,11534.0,64.7477,64.829,64.7477,64.8019,11534.0
2015-12-21 15:35:00,71.76,71.79,71.71,71.76,13054.0,64.8019,64.829,64.7567,64.8019,13054.0
2015-12-21 15:40:00,71.75,71.82,71.72,71.77,17273.0,64.7929,64.8561,64.7658,64.8109,17273.0
2015-12-21 15:45:00,71.78,71.83,71.75,71.82,15063.0,64.8199,64.8651,64.7929,64.8561,15063.0
2015-12-21 15:50:00,71.82,71.92,71.81,71.9,20895.0,64.8561,64.9464,64.847,64.9283,20895.0
2015-12-21 15:55:00,71.9,71.99,71.89,71.98,33700.0,64.9283,65.0096,64.9193,65.0006,33700.0
2015-12-22 09:30:00,72.22,72.22,71.93,72.14,14251.0,65.2173,65.2173,64.9554,65.145,14251.0
2015-12-22 09:35:00,72.22,72.24,71.87,71.91,7066.0,65.2173,65.2353,64.9012,64.9373,7066.0
2015-12-22 09:40:00,71.89,71.92,71.54,71.63,5326.0,64.9193,64.9464,64.6032,64.6845,5326.0
2015-12-22 09:45:00,71.59,71.68,71.47,71.5,2601.0,64.6484,64.7296,64.54,64.5671,2601.0
2015-12-22 09:50:00,71.38,71.44,71.36,71.38,1782.0,64.4587,64.5129,64.4407,64.4587,1782.0
2015-12-22 09:55:00,71.35,71.35,71.21,71.27,2950.0,64.4316,64.4316,64.3052,64.3594,2950.0
2015-12-22 10:00:00,71.28,71.43,71.22,71.4,4478.0,64.3684,64.5039,64.3142,64.4768,4478.0
2015-12-22 10:05:00,71.41,71.43,71.36,71.43,2600.0,64.4858,64.5039,64.4407,64.5039,2600.0
2015-12-22 10:10:00,71.47,71.48,71.3,71.37,7956.0,64.54,64.549,64.3865,64.4497,7956.0
2015-12-22 10:15:00,71.32,71.56,71.32,71.54,8297.0,64.4045,64.6213,64.4045,64.6032,8297.0
2015-12-22 10:20:00,71.53,71.6,71.45,71.45,5068.0,64.5942,64.6574,64.5219,64.5219,5068.0
2015-12-22 10:25:00,71.56,71.66,71.56,71.64,4012.0,64.6213,64.7116,64.6213,64.6935,4012.0
2015-12-22 10:30:00,71.59,71.67,71.49,71.49,4178.0,64.6484,64.7206,64.5581,64.5581,4178.0
2015-12-22 10:35:00,71.51,71.55,71.48,71.55,2803.0,64.5761,64.6122,64.549,64.6122,2803.0
2015-12-22 10:40:00,71.55,71.6,71.5,71.5,1900.0,64.6122,64.6574,64.5671,64.5671,1900.0
2015-12-22 10:45:00,71.5,71.56,71.41,71.41,4617.0,64.5671,64.6213,64.4858,64.4858,4617.0
2015-12-22 10:50:00,71.41,71.41,71.32,71.39,6101.0,64.4858,64.4858,64.4045,64.4678,6101.0
2015-12-22 10:55:00,71.4,71.4,71.35,71.37,5001.0,64.4768,64.4768,64.4316,64.4497,5001.0
2015-12-22 11:00:00,71.4,71.45,71.4,71.44,2427.0,64.4768,64.5219,64.4768,64.5129,2427.0
2015-12-22 11:05:00,71.44,71.48,71.42,71.44,3402.0,64.5129,64.549,64.4949,64.5129,3402.0
2015-12-22 11:10:00,71.43,71.43,71.37,71.37,1600.0,64.5039,64.5039,64.4497,64.4497,1600.0
2015-12-22 11:15:00,71.36,71.39,71.35,71.36,9005.0,64.4407,64.4678,64.4316,64.4407,9005.0
2015-12-22 11:20:00,71.35,71.35,71.23,71.28,3040.0,64.4316,64.4316,64.3233,64.3684,3040.0
2015-12-22 11:25:00,71.3,71.42,71.3,71.37,8161.0,64.3865,64.4949,64.3865,64.4497,8161.0
2015-12-22 11:30:00,71.36,71.44,71.36,71.38,3547.0,64.4407,64.5129,64.4407,64.4587,3547.0
2015-12-22 11:35:00,71.36,71.46,71.34,71.37,9051.0,64.4407,64.531,64.4226,64.4497,9051.0
2015-12-22 11:40:00,71.37,71.43,71.36,71.43,4500.0,64.4497,64.5039,64.4407,64.5039,4500.0
2015-12-22 11:45:00,71.45,71.51,71.4,71.44,6205.0,64.5219,64.5761,64.4768,64.5129,6205.0
2015-12-22 11:50:00,71.44,71.45,71.32,71.33,16737.0,64.5129,64.5219,64.4045,64.4136,16737.0
2015-12-22 11:55:00,71.32,71.39,71.31,71.39,1500.0,64.4045,64.4678,64.3955,64.4678,1500.0
2015-12-22 12:00:00,71.38,71.38,71.3,71.33,4645.0,64.4587,64.4587,64.3865,64.4136,4645.0
2015-12-22 12:05:00,71.38,71.4,71.35,71.4,1401.0,64.4587,64.4768,64.4316,64.4768,1401.0
2015-12-22 12:10:00,71.4,71.4,71.3,71.32,1900.0,64.4768,64.4768,64.3865,64.4045,1900.0
2015-12-22 12:15:00,71.34,71.36,71.3,71.35,2055.0,64.4226,64.4407,64.3865,64.4316,2055.0
2015-12-22 12:20:00,71.34,71.34,71.28,71.29,6058.0,64.4226,64.4226,64.3684,64.3775,6058.0
2015-12-22 12:25:00,71.28,71.29,71.25,71.28,500.0,64.3684,64.3775,64.3413,64.3684,500.0
2015-12-22 12:30:00,71.28,71.31,71.27,71.29,3425.0,64.3684,64.3955,64.3594,64.3775,3425.0
2015-12-22 12:35:00,71.29,71.4,71.29,71.4,3700.0,64.3775,64.4768,64.3775,64.4768,3700.0
2015-12-22 12:40:00,71.4,71.41,71.33,71.37,2600.0,64.4768,64.4858,64.4136,64.4497,2600.0
2015-12-22 12:45:00,71.35,71.37,71.32,71.35,4448.0,64.4316,64.4497,64.4045,64.4316,4448.0
2015-12-22 12:50:00,71.34,71.43,71.33,71.39,3200.0,64.4226,64.5039,64.4136,64.4678,3200.0
2015-12-22 12:55:00,71.42,71.43,71.34,71.37,6275.0,64.4949,64.5039,64.4226,64.4497,6275.0
2015-12-22 13:00:00,71.37,71.39,71.32,71.36,3200.0,64.4497,64.4678,64.4045,64.4407,3200.0
2015-12-22 13:05:00,71.37,71.42,71.33,71.34,5725.0,64.4497,64.4949,64.4136,64.4226,5725.0
2015-12-22 13:10:00,71.32,71.32,71.26,71.3,2700.0,64.4045,64.4045,64.3504,64.3865,2700.0
2015-12-22 13:15:00,71.32,71.35,71.28,71.31,6492.0,64.4045,64.4316,64.3684,64.3955,6492.0
2015-12-22 13:20:00,71.3,71.32,71.24,71.24,4401.0,64.3865,64.4045,64.3323,64.3323,4401.0
2015-12-22 13:25:00,71.25,71.32,71.24,71.3,4700.0,64.3413,64.4045,64.3323,64.3865,4700.0
2015-12-22 13:30:00,71.33,71.33,71.25,71.28,3001.0,64.4136,64.4136,64.3413,64.3684,3001.0
2015-12-22 13:35:00,71.29,71.36,71.28,71.36,2800.0,64.3775,64.4407,64.3684,64.4407,2800.0
2015-12-22 13:40:00,71.36,71.41,71.34,71.34,4911.0,64.4407,64.4858,64.4226,64.4226,4911.0
2015-12-22 13:45:00,71.34,71.36,71.28,71.33,7819.0,64.4226,64.4407,64.3684,64.4136,7819.0
2015-12-22 13:50:00,71.33,71.38,71.33,71.38,3800.0,64.4136,64.4587,64.4136,64.4587,3800.0
2015-12-22 13:55:00,71.37,71.43,71.29,71.29,6322.0,64.4497,64.5039,64.3775,64.3775,6322.0
2015-12-22 14:00:00,71.3,71.3,71.21,71.21,5171.0,64.3865,64.3865,64.3052,64.3052,5171.0
2015-12-22 14:05:00,71.24,71.3,71.24,71.26,5765.0,64.3323,64.3865,64.3323,64.3504,5765.0
2015-12-22 14:10:00,71.28,71.31,71.27,71.31,4305.0,64.3684,64.3955,64.3594,64.3955,4305.0
2015-12-22 14:15:00,71.31,71.37,71.3,71.33,7750.0,64.3955,64.4497,64.3865,64.4136,7750.0
2015-12-22 14:20:00,71.34,71.34,71.28,71.32,7943.0,64.4226,64.4226,64.3684,64.4045,7943.0
2015-12-22 14:25:00,71.33,71.36,71.3,71.3,4901.0,64.4136,64.4407,64.3865,64.3865,4901.0
2015-12-22 14:30:00,71.31,71.34,71.31,71.32,11737.0,64.3955,64.4226,64.3955,64.4045,11737.0
2015-12-22 14:35:00,71.31,71.37,71.31,71.36,5949.0,64.3955,64.4497,64.3955,64.4407,5949.0
2015-12-22 14:40:00,71.37,71.37,71.31,71.32,6705.0,64.4497,64.4497,64.3955,64.4045,6705.0
2015-12-22 14:45:00,71.32,71.52,71.31,71.47,18246.0,64.4045,64.5852,64.3955,64.54,18246.0
2015-12-22 14:50:00,71.51,71.55,71.46,71.49,4710.0,64.5761,64.6122,64.531,64.5581,4710.0
2015-12-22 14:55:00,71.5,71.53,71.41,71.47,12287.0,64.5671,64.5942,64.4858,64.54,12287.0
2015-12-22 15:00:00,71.48,71.57,71.48,71.57,3800.0,64.549,64.6303,64.549,64.6303,3800.0
2015-12-22 15:05:00,71.6,71.6,71.55,71.56,3789.0,64.6574,64.6574,64.6122,64.6213,3789.0
2015-12-22 15:10:00,71.57,71.65,71.57,71.65,6200.0,64.6303,64.7025,64.6303,64.7025,6200.0
2015-12-22 15:15:00,71.66,71.81,71.64,71.81,8100.0,64.7116,64.847,64.6935,64.847,8100.0
2015-12-22 15:20:00,71.81,71.86,71.78,71.81,7890.0,64.847,64.8922,64.8199,64.847,7890.0
2015-12-22 15:25:00,71.82,71.89,71.79,71.79,8798.0,64.8561,64.9193,64.829,64.829,8798.0
2015-12-22 15:30:00,71.8,71.93,71.75,71.89,21101.0,64.838,64.9554,64.7929,64.9193,21101.0
2015-12-22 15:35:00,71.86,71.88,71.77,71.8,11335.0,64.8922,64.9102,64.8109,64.838,11335.0
2015-12-22 15:40:00,71.79,71.8,71.56,71.56,15391.0,64.829,64.838,64.6213,64.6213,15391.0
2015-12-22 15:45:00,71.58,71.63,71.5,71.53,13069.0,64.6393,64.6845,64.5671,64.5942,13069.0
2015-12-22 15:50:00,71.54,71.65,71.5,71.64,22810.0,64.6032,64.7025,64.5671,64.6935,22810.0
2015-12-22 15:55:00,71.64,71.65,71.54,71.55,78800.0,64.6935,64.7025,64.6032,64.6122,78800.0
2015-12-23 09:30:00,71.79,72.0,71.79,71.92,4834.0,64.829,65.0186,64.829,64.9464,4834.0
2015-12-23 09:35:00,71.97,72.0,71.57,71.72,4000.0,64.9915,65.0186,64.6303,64.7658,4000.0
2015-12-23 09:40:00,71.75,71.79,71.6,71.76,3500.0,64.7929,64.829,64.6574,64.8019,3500.0
2015-12-23 09:45:00,71.77,71.81,71.71,71.79,2955.0,64.8109,64.847,64.7567,64.829,2955.0
2015-12-23 09:50:00,71.92,71.99,71.91,71.98,1420.0,64.9464,65.0096,64.9373,65.0006,1420.0
2015-12-23 09:55:00,72.01,72.19,72.01,72.17,2900.0,65.0276,65.1902,65.0276,65.1721,2900.0
2015-12-23 10:00:00,72.25,72.31,72.2,72.29,5100.0,65.2444,65.2986,65.1992,65.2805,5100.0
2015-12-23 10:05:00,72.3,72.31,72.23,72.24,2610.0,65.2895,65.2986,65.2263,65.2353,2610.0
2015-12-23 10:10:00,72.24,72.28,72.24,72.28,2900.0,65.2353,65.2715,65.2353,65.2715,2900.0
2015-12-23 10:15:00,72.28,72.32,72.15,72.28,1800.0,65.2715,65.3076,65.1541,65.2715,1800.0
2015-12-23 10:20:00,72.27,72.33,72.27,72.28,1100.0,65.2624,65.3166,65.2624,65.2715,1100.0
2015-12-23 10:25:00,72.25,72.25,72.11,72.11,1900.0,65.2444,65.2444,65.1179,65.1179,1900.0
2015-12-23 10:30:00,72.16,72.25,72.1,72.21,2537.0,65.1631,65.2444,65.1089,65.2082,2537.0
2015-12-23 10:35:00,72.22,72.22,72.08,72.09,1379.0,65.2173,65.2173,65.0909,65.0999,1379.0
2015-12-23 10:40:00,72.19,72.2,72.17,72.19,880.0,65.1902,65.1992,65.1721,65.1902,880.0
2015-12-23 10:45:00,72.2,72.2,72.1,72.11,2200.0,65.1992,65.1992,65.1089,65.1179,2200.0
2015-12-23 10:50:00,72.13,72.14,72.11,72.11,1408.0,65.136,65.145,65.1179,65.1179,1408.0
2015-12-23 10:55:00,72.12,72.21,72.07,72.21,1300.0,65.127,65.2082,65.0818,65.2082,1300.0
2015-12-23 11:00:00,72.26,72.29,72.25,72.27,2424.0,65.2534,65.2805,65.2444,65.2624,2424.0
2015-12-23 11:05:00,72.31,72.33,72.24,72.24,3689.0,65.2986,65.3166,65.2353,65.2353,3689.0
2015-12-23 11:10:00,72.22,72.39,72.22,72.38,2794.0,65.2173,65.3708,65.2173,65.3618,2794.0
2015-12-23 11:15:00,72.38,72.48,72.38,72.42,2840.0,65.3618,65.4521,65.3618,65.3979,2840.0
2015-12-23 11:20:00,72.42,72.42,72.31,72.37,2400.0,65.3979,65.3979,65.2986,65.3527,2400.0
2015-12-23 11:25:00,72.35,72.43,72.35,72.41,804.0,65.3347,65.4069,65.3347,65.3889,804.0
2015-12-23 11:30:00,72.42,72.42,72.36,72.36,2300.0,65.3979,65.3979,65.3437,65.3437,2300.0
2015-12-23 11:35:00,72.37,72.37,72.28,72.28,2600.0,65.3527,65.3527,65.2715,65.2715,2600.0
2015-12-23 11:40:00,72.28,72.31,72.26,72.27,1105.0,65.2715,65.2986,65.2534,65.2624,1105.0
2015-12-23 11:45:00,72.34,72.38,72.34,72.37,900.0,65.3256,65.3618,65.3256,65.3527,900.0
2015-12-23 11:50:00,72.34,72.35,72.21,72.21,6410.0,65.3256,65.3347,65.2082,65.2082,6410.0
2015-12-23 11:55:00,72.2,72.31,72.17,72.26,3703.0,65.1992,65.2986,65.1721,65.2534,3703.0
2015-12-23 12:00:00,72.27,72.27,72.14,72.14,3200.0,65.2624,65.2624,65.145,65.145,3200.0
2015-12-23 12:05:00,72.17,72.18,72.08,72.08,3504.0,65.1721,65.1812,65.0909,65.0909,3504.0
2015-12-23 12:10:00,72.08,72.2,72.08,72.18,3002.0,65.0909,65.1992,65.0909,65.1812,3002.0
2015-12-23 12:15:00,72.21,72.24,72.18,72.22,5700.0,65.2082,65.2353,65.1812,65.2173,5700.0
2015-12-23 12:20:00,72.23,72.23,72.17,72.17,5565.0,65.2263,65.2263,65.1721,65.1721,5565.0
2015-12-23 12:25:00,72.19,72.25,72.18,72.19,2745.0,65.1902,65.2444,65.1812,65.1902,2745.0
2015-12-23 12:30:00,72.18,72.19,72.16,72.19,1800.0,65.1812,65.1902,65.1631,65.1902,1800.0
2015-12-23 12:35:00,72.18,72.21,72.12,72.12,5701.0,65.1812,65.2082,65.127,65.127,5701.0
2015-12-23 12:40:00,72.12,72.13,72.04,72.07,3645.0,65.127,65.136,65.0547,65.0818,3645.0
2015-12-23 12:45:00,72.08,72.09,72.08,72.09,4435.0,65.0909,65.0999,65.0909,65.0999,4435.0
2015-12-23 12:50:00,72.09,72.2,72.09,72.19,2100.0,65.0999,65.1992,65.0999,65.1902,2100.0
2015-12-23 12:55:00,72.19,72.21,72.16,72.16,2300.0,65.1902,65.2082,65.1631,65.1631,2300.0
2015-12-23 13:00:00,72.17,72.17,72.04,72.04,4445.0,65.1721,65.1721,65.0547,65.0547,4445.0
2015-12-23 13:05:00,72.04,72.1,72.01,72.06,2629.0,65.0547,65.1089,65.0276,65.0728,2629.0
2015-12-23 13:10:00,72.02,72.1,72.02,72.08,2344.0,65.0367,65.1089,65.0367,65.0909,2344.0
2015-12-23 13:15:00,72.06,72.06,72.0,72.03,2501.0,65.0728,65.0728,65.0186,65.0457,2501.0
2015-12-23 13:20:00,72.04,72.08,72.04,72.06,3200.0,65.0547,65.0909,65.0547,65.0728,3200.0
2015-12-23 13:25:00,72.06,72.09,72.04,72.07,4667.0,65.0728,65.0999,65.0547,65.0818,4667.0
2015-12-23 13:30:00,72.1,72.12,72.03,72.03,3545.0,65.1089,65.127,65.0457,65.0457,3545.0
2015-12-23 13:35:00,72.05,72.05,72.01,72.03,2400.0,65.0638,65.0638,65.0276,65.0457,2400.0
2015-12-23 13:40:00,72.02,72.13,72.02,72.13,1800.0,65.0367,65.136,65.0367,65.136,1800.0
2015-12-23 13:45:00,72.13,72.13,72.09,72.1,2383.0,65.136,65.136,65.0999,65.1089,2383.0
2015-12-23 13:50:00,72.11,72.15,72.08,72.13,4548.0,65.1179,65.1541,65.0909,65.136,4548.0
2015-12-23 13:55:00,72.13,72.13,72.07,72.11,3979.0,65.136,65.136,65.0818,65.1179,3979.0
2015-12-23 14:00:00,72.09,72.17,72.07,72.11,2800.0,65.0999,65.1721,65.0818,65.1179,2800.0
2015-12-23 14:05:00,72.09,72.1,72.07,72.08,4000.0,65.0999,65.1089,65.0818,65.0909,4000.0
2015-12-23 14:10:00,72.08,72.09,72.0,72.09,7704.0,65.0909,65.0999,65.0186,65.0999,7704.0
2015-12-23 14:15:00,72.11,72.17,72.11,72.13,2300.0,65.1179,65.1721,65.1179,65.136,2300.0
2015-12-23 14:20:00,72.15,72.16,72.09,72.16,5748.0,65.1541,65.1631,65.0999,65.1631,5748.0
2015-12-23 14:25:00,72.17,72.17,72.14,72.15,2881.0,65.1721,65.1721,65.145,65.1541,2881.0
2015-12-23 14:30:00,72.13,72.16,72.13,72.13,1900.0,65.136,65.1631,65.136,65.136,1900.0
2015-12-23 14:35:00,72.11,72.15,72.11,72.11,2850.0,65.1179,65.1541,65.1179,65.1179,2850.0
2015-12-23 14:40:00,72.11,72.11,71.96,72.01,33798.0,65.1179,65.1179,64.9825,65.0276,33798.0
2015-12-23 14:45:00,72.0,72.01,71.98,72.01,4195.0,65.0186,65.0276,65.0006,65.0276,4195.0
2015-12-23 14:50:00,72.01,72.06,72.01,72.05,4955.0,65.0276,65.0728,65.0276,65.0638,4955.0
2015-12-23 14:55:00,72.06,72.09,72.02,72.09,3400.0,65.0728,65.0999,65.0367,65.0999,3400.0
2015-12-23 15:00:00,72.08,72.11,72.03,72.03,2901.0,65.0909,65.1179,65.0457,65.0457,2901.0
2015-12-23 15:05:00,72.06,72.07,72.01,72.04,3500.0,65.0728,65.0818,65.0276,65.0547,3500.0
2015-12-23 15:10:00,72.04,72.11,72.04,72.09,4270.0,65.0547,65.1179,65.0547,65.0999,4270.0
2015-12-23 15:15:00,72.13,72.14,72.02,72.02,3800.0,65.136,65.145,65.0367,65.0367,3800.0
2015-12-23 15:20:00,72.04,72.13,72.04,72.11,4300.0,65.0547,65.136,65.0547,65.1179,4300.0
2015-12-23 15:25:00,72.1,72.1,72.03,72.06,2700.0,65.1089,65.1089,65.0457,65.0728,2700.0
2015-12-23 15:30:00,72.06,72.07,72.03,72.04,7400.0,65.0728,65.0818,65.0457,65.0547,7400.0
2015-12-23 15:35:00,72.07,72.07,71.94,72.04,14825.0,65.0818,65.0818,64.9644,65.0547,14825.0
2015-12-23 15:40:00,72.08,72.13,72.06,72.1,6284.0,65.0909,65.136,65.0728,65.1089,6284.0
2015-12-23 15:45:00,72.11,72.16,72.1,72.12,8070.0,65.1179,65.1631,65.1089,65.127,8070.0
2015-12-23 15:50:00,72.12,72.18,72.07,72.18,7993.0,65.127,65.1812,65.0818,65.1812,7993.0
2015-12-23 15:55:00,72.18,72.23,72.11,72.19,20326.0,65.1812,65.2263,65.1179,65.1902,20326.0
2015-12-24 09:30:00,71.95,72.09,71.95,72.09,2697.0,64.9735,65.0999,64.9735,65.0999,2697.0
2015-12-24 09:35:00,72.29,72.37,72.24,72.3,2814.0,65.2805,65.3527,65.2353,65.2895,2814.0
2015-12-24 09:40:00,72.29,72.34,72.2,72.23,3300.0,65.2805,65.3256,65.1992,65.2263,3300.0
2015-12-24 09:45:00,72.26,72.27,71.94,72.11,4000.0,65.2534,65.2624,64.9644,65.1179,4000.0
2015-12-24 09:50:00,72.17,72.24,71.99,71.99,4100.0,65.1721,65.2353,65.0096,65.0096,4100.0
2015-12-24 09:55:00,72.06,72.11,72.05,72.08,3525.0,65.0728,65.1179,65.0638,65.0909,3525.0
2015-12-24 10:00:00,72.09,72.15,72.07,72.11,4201.0,65.0999,65.1541,65.0818,65.1179,4201.0
2015-12-24 10:05:00,72.12,72.18,72.08,72.14,3201.0,65.127,65.1812,65.0909,65.145,3201.0
2015-12-24 10:10:00,72.18,72.18,72.11,72.11,5378.0,65.1812,65.1812,65.1179,65.1179,5378.0
2015-12-24 10:15:00,72.12,72.12,72.04,72.1,4100.0,65.127,65.127,65.0547,65.1089,4100.0
2015-12-24 10:20:00,72.07,72.08,72.02,72.06,3600.0,65.0818,65.0909,65.0367,65.0728,3600.0
2015-12-24 10:25:00,72.03,72.23,72.02,72.18,3881.0,65.0457,65.2263,65.0367,65.1812,3881.0
2015-12-24 10:30:00,72.21,72.21,72.14,72.14,2198.0,65.2082,65.2082,65.145,65.145,2198.0
2015-12-24 10:35:00,72.16,72.19,72.08,72.13,3600.0,65.1631,65.1902,65.0909,65.136,3600.0
2015-12-24 10:40:00,72.16,72.21,72.11,72.11,5498.0,65.1631,65.2082,65.1179,65.1179,5498.0
2015-12-24 10:45:00,72.1,72.19,72.1,72.17,5552.0,65.1089,65.1902,65.1089,65.1721,5552.0
2015-12-24 10:50:00,72.16,72.2,72.12,72.2,6202.0,65.1631,65.1992,65.127,65.1992,6202.0
2015-12-24 10:55:00,72.2,72.24,72.13,72.24,1700.0,65.1992,65.2353,65.136,65.2353,1700.0
2015-12-24 11:00:00,72.3,72.32,72.26,72.28,3900.0,65.2895,65.3076,65.2534,65.2715,3900.0
2015-12-24 11:05:00,72.27,72.29,72.18,72.25,5100.0,65.2624,65.2805,65.1812,65.2444,5100.0
2015-12-24 11:10:00,72.23,72.24,72.17,72.19,3900.0,65.2263,65.2353,65.1721,65.1902,3900.0
2015-12-24 11:15:00,72.19,72.21,72.12,72.16,6900.0,65.1902,65.2082,65.127,65.1631,6900.0
2015-12-24 11:20:00,72.16,72.23,72.16,72.19,4600.0,65.1631,65.2263,65.1631,65.1902,4600.0
2015-12-24 11:25:00,72.22,72.22,72.17,72.2,4900.0,65.2173,65.2173,65.1721,65.1992,4900.0
2015-12-24 11:30:00,72.2,72.23,72.1,72.1,4562.0,65.1992,65.2263,65.1089,65.1089,4562.0
2015-12-24 11:35:00,72.1,72.1,72.05,72.05,2400.0,65.1089,65.1089,65.0638,65.0638,2400.0
2015-12-24 11:40:00,72.08,72.16,72.08,72.11,3700.0,65.0909,65.1631,65.0909,65.1179,3700.0
2015-12-24 11:45:00,72.13,72.15,72.11,72.13,2500.0,65.136,65.1541,65.1179,65.136,2500.0
2015-12-24 11:50:00,72.12,72.16,72.08,72.08,2335.0,65.127,65.1631,65.0909,65.0909,2335.0
2015-12-24 11:55:00,72.11,72.15,72.09,72.11,4500.0,65.1179,65.1541,65.0999,65.1179,4500.0
2015-12-24 12:00:00,72.11,72.14,72.09,72.11,5547.0,65.1179,65.145,65.0999,65.1179,5547.0
2015-12-24 12:05:00,72.12,72.13,72.11,72.12,3100.0,65.127,65.136,65.1179,65.127,3100.0
2015-12-24 12:10:00,72.12,72.17,72.1,72.14,4900.0,65.127,65.1721,65.1089,65.145,4900.0
2015-12-24 12:15:00,72.15,72.19,72.13,72.13,4193.0,65.1541,65.1902,65.136,65.136,4193.0
2015-12-24 12:20:00,72.13,72.28,72.12,72.28,6151.0,65.136,65.2715,65.127,65.2715,6151.0
2015-12-24 12:25:00,72.27,72.4,72.27,72.4,3302.0,65.2624,65.3798,65.2624,65.3798,3302.0
2015-12-24 12:30:00,72.4,72.54,72.4,72.49,5839.0,65.3798,65.5063,65.3798,65.4611,5839.0
2015-12-24 12:35:00,72.53,72.57,72.49,72.5,6001.0,65.4972,65.5333,65.4611,65.4701,6001.0
2015-12-24 12:40:00,72.5,72.55,72.48,72.52,5400.0,65.4701,65.5153,65.4521,65.4882,5400.0
2015-12-24 12:45:00,72.51,72.51,72.47,72.5,4003.0,65.4792,65.4792,65.443,65.4701,4003.0
2015-12-24 12:50:00,72.5,72.51,72.36,72.37,8000.0,65.4701,65.4792,65.3437,65.3527,8000.0
2015-12-24 12:55:00,72.35,72.43,72.26,72.38,22379.0,65.3347,65.4069,65.2534,65.3618,22379.0
2015-12-28 09:30:00,72.17,72.17,71.85,72.04,2817.0,65.1721,65.1721,64.8832,65.0547,2817.0
2015-12-28 09:35:00,71.88,72.23,71.88,72.11,8450.0,64.9102,65.2263,64.9102,65.1179,8450.0
2015-12-28 09:40:00,72.1,72.34,72.05,72.19,3400.0,65.1089,65.3256,65.0638,65.1902,3400.0
2015-12-28 09:45:00,72.2,72.25,72.04,72.13,2331.0,65.1992,65.2444,65.0547,65.136,2331.0
2015-12-28 09:50:00,72.0,72.02,71.91,71.93,3800.0,65.0186,65.0367,64.9373,64.9554,3800.0
2015-12-28 09:55:00,71.96,72.01,71.95,71.98,3246.0,64.9825,65.0276,64.9735,65.0006,3246.0
2015-12-28 10:00:00,71.91,71.96,71.82,71.85,5599.0,64.9373,64.9825,64.8561,64.8832,5599.0
2015-12-28 10:05:00,71.84,71.94,71.82,71.94,2200.0,64.8741,64.9644,64.8561,64.9644,2200.0
2015-12-28 10:10:00,71.94,72.06,71.93,72.0,14600.0,64.9644,65.0728,64.9554,65.0186,14600.0
2015-12-28 10:15:00,71.99,72.08,71.92,72.0,7200.0,65.0096,65.0909,64.9464,65.0186,7200.0
2015-12-28 10:20:00,71.99,72.0,71.91,71.96,3500.0,65.0096,65.0186,64.9373,64.9825,3500.0
2015-12-28 10:25:00,71.98,72.06,71.96,72.0,4800.0,65.0006,65.0728,64.9825,65.0186,4800.0
2015-12-28 10:30:00,72.0,72.0,71.87,71.9,4000.0,65.0186,65.0186,64.9012,64.9283,4000.0
2015-12-28 10:35:00,71.86,71.87,71.8,71.81,2100.0,64.8922,64.9012,64.838,64.847,2100.0
2015-12-28 10:40:00,71.84,71.95,71.84,71.94,4564.0,64.8741,64.9735,64.8741,64.9644,4564.0
2015-12-28 10:45:00,71.97,71.97,71.83,71.86,3700.0,64.9915,64.9915,64.8651,64.8922,3700.0
2015-12-28 10:50:00,71.89,71.91,71.84,71.84,2300.0,64.9193,64.9373,64.8741,64.8741,2300.0
2015-12-28 10:55:00,71.82,71.84,71.79,71.84,1900.0,64.8561,64.8741,64.829,64.8741,1900.0
2015-12-28 11:00:00,71.81,71.87,71.77,71.82,2950.0,64.847,64.9012,64.8109,64.8561,2950.0
2015-12-28 11:05:00,71.82,71.89,71.79,71.89,2550.0,64.8561,64.9193,64.829,64.9193,2550.0
2015-12-28 11:10:00,71.88,71.9,71.84,71.9,2900.0,64.9102,64.9283,64.8741,64.9283,2900.0
2015-12-28 11:15:00,71.94,71.98,71.94,71.98,1200.0,64.9644,65.0006,64.9644,65.0006,1200.0
2015-12-28 11:20:00,72.01,72.04,71.99,72.01,6507.0,65.0276,65.0547,65.0096,65.0276,6507.0
2015-12-28 11:25:00,72.05,72.05,71.92,71.92,13400.0,65.0638,65.0638,64.9464,64.9464,13400.0
2015-12-28 11:30:00,71.91,71.92,71.87,71.92,3024.0,64.9373,64.9464,64.9012,64.9464,3024.0
2015-12-28 11:35:00,71.88,72.01,71.86,72.01,2900.0,64.9102,65.0276,64.8922,65.0276,2900.0
2015-12-28 11:40:00,71.97,72.01,71.91,72.01,3300.0,64.9915,65.0276,64.9373,65.0276,3300.0
2015-12-28 11:45:00,72.04,72.04,71.97,72.03,3200.0,65.0547,65.0547,64.9915,65.0457,3200.0
2015-12-28 11:50:00,72.01,72.04,71.99,71.99,4698.0,65.0276,65.0547,65.0096,65.0096,4698.0
2015-12-28 11:55:00,72.01,72.05,71.98,72.01,4000.0,65.0276,65.0638,65.0006,65.0276,4000.0
2015-12-28 12:00:00,72.05,72.12,72.04,72.12,1200.0,65.0638,65.127,65.0547,65.127,1200.0
2015-12-28 12:05:00,72.14,72.19,72.1,72.1,1700.0,65.145,65.1902,65.1089,65.1089,1700.0
2015-12-28 12:10:00,72.1,72.1,71.98,72.01,2000.0,65.1089,65.1089,65.0006,65.0276,2000.0
2015-12-28 12:15:00,72.01,72.05,72.0,72.02,1701.0,65.0276,65.0638,65.0186,65.0367,1701.0
2015-12-28 12:20:00,72.02,72.05,71.91,71.97,28400.0,65.0367,65.0638,64.9373,64.9915,28400.0
2015-12-28 12:25:00,71.95,72.04,71.95,72.04,1041.0,64.9735,65.0547,64.9735,65.0547,1041.0
2015-12-28 12:30:00,72.03,72.03,71.92,71.93,11316.0,65.0457,65.0457,64.9464,64.9554,11316.0
2015-12-28 12:35:00,71.93,71.98,71.89,71.98,1700.0,64.9554,65.0006,64.9193,65.0006,1700.0
2015-12-28 12:40:00,72.0,72.0,71.92,71.93,2295.0,65.0186,65.0186,64.9464,64.9554,2295.0
2015-12-28 12:45:00,71.98,72.04,71.97,72.04,1100.0,65.0006,65.0547,64.9915,65.0547,1100.0
2015-12-28 12:50:00,72.04,72.06,72.01,72.01,2600.0,65.0547,65.0728,65.0276,65.0276,2600.0
2015-12-28 12:55:00,72.02,72.02,71.95,71.98,1529.0,65.0367,65.0367,64.9735,65.0006,1529.0
2015-12-28 13:00:00,72.01,72.07,71.98,72.07,2612.0,65.0276,65.0818,65.0006,65.0818,2612.0
2015-12-28 13:05:00,72.09,72.16,72.07,72.11,5200.0,65.0999,65.1631,65.0818,65.1179,5200.0
2015-12-28 13:10:00,72.11,72.25,72.07,72.25,1700.0,65.1179,65.2444,65.0818,65.2444,1700.0
2015-12-28 13:15:00,72.26,72.29,72.23,72.29,1600.0,65.2534,65.2805,65.2263,65.2805,1600.0
2015-12-28 13:20:00,72.34,72.37,72.22,72.28,5321.0,65.3256,65.3527,65.2173,65.2715,5321.0
2015-12-28 13:25:00,72.28,72.35,72.25,72.35,1902.0,65.2715,65.3347,65.2444,65.3347,1902.0
2015-12-28 13:30:00,72.37,72.45,72.35,72.37,3000.0,65.3527,65.425,65.3347,65.3527,3000.0
2015-12-28 13:35:00,72.36,72.36,72.29,72.29,1900.0,65.3437,65.3437,65.2805,65.2805,1900.0
2015-12-28 13:40:00,72.34,72.37,72.22,72.22,2776.0,65.3256,65.3527,65.2173,65.2173,2776.0
2015-12-28 13:45:00,72.27,72.27,72.22,72.27,1600.0,65.2624,65.2624,65.2173,65.2624,1600.0
2015-12-28 13:50:00,72.26,72.33,72.18,72.18,2500.0,65.2534,65.3166,65.1812,65.1812,2500.0
2015-12-28 13:55:00,72.17,72.26,72.14,72.14,2264.0,65.1721,65.2534,65.145,65.145,2264.0
2015-12-28 14:00:00,72.14,72.17,72.12,72.17,600.0,65.145,65.1721,65.127,65.1721,600.0
2015-12-28 14:05:00,72.19,72.19,72.13,72.18,2400.0,65.1902,65.1902,65.136,65.1812,2400.0
2015-12-28 14:10:00,72.19,72.19,72.09,72.12,950.0,65.1902,65.1902,65.0999,65.127,950.0
2015-12-28 14:15:00,72.11,72.19,72.11,72.15,2304.0,65.1179,65.1902,65.1179,65.1541,2304.0
2015-12-28 14:20:00,72.17,72.19,72.16,72.17,1300.0,65.1721,65.1902,65.1631,65.1721,1300.0
2015-12-28 14:25:00,72.18,72.23,72.18,72.22,1700.0,65.1812,65.2263,65.1812,65.2173,1700.0
2015-12-28 14:30:00,72.21,72.21,72.17,72.18,4918.0,65.2082,65.2082,65.1721,65.1812,4918.0
2015-12-28 14:35:00,72.19,72.21,72.16,72.2,2520.0,65.1902,65.2082,65.1631,65.1992,2520.0
2015-12-28 14:40:00,72.2,72.21,72.19,72.21,3800.0,65.1992,65.2082,65.1902,65.2082,3800.0
2015-12-28 14:45:00,72.21,72.21,72.16,72.17,2400.0,65.2082,65.2082,65.1631,65.1721,2400.0
2015-12-28 14:50:00,72.22,72.26,72.2,72.26,2200.0,65.2173,65.2534,65.1992,65.2534,2200.0
2015-12-28 14:55:00,72.26,72.26,72.21,72.23,2421.0,65.2534,65.2534,65.2082,65.2263,2421.0
2015-12-28 15:00:00,72.23,72.23,72.19,72.19,2200.0,65.2263,65.2263,65.1902,65.1902,2200.0
2015-12-28 15:05:00,72.19,72.23,72.18,72.23,4400.0,65.1902,65.2263,65.1812,65.2263,4400.0
2015-12-28 15:10:00,72.23,72.24,72.16,72.24,2147.0,65.2263,65.2353,65.1631,65.2353,2147.0
2015-12-28 15:15:00,72.26,72.26,72.16,72.18,2845.0,65.2534,65.2534,65.1631,65.1812,2845.0
2015-12-28 15:20:00,72.19,72.23,72.17,72.21,2800.0,65.1902,65.2263,65.1721,65.2082,2800.0
2015-12-28 15:25:00,72.24,72.25,72.21,72.23,3900.0,65.2353,65.2444,65.2082,65.2263,3900.0
2015-12-28 15:30:00,72.24,72.26,72.23,72.26,5600.0,65.2353,65.2534,65.2263,65.2534,5600.0
2015-12-28 15:35:00,72.26,72.26,72.24,72.26,7358.0,65.2534,65.2534,65.2353,65.2534,7358.0
2015-12-28 15:40:00,72.26,72.27,72.21,72.24,15125.0,65.2534,65.2624,65.2082,65.2353,15125.0
2015-12-28 15:45:00,72.24,72.26,72.22,72.26,4500.0,65.2353,65.2534,65.2173,65.2534,4500.0
2015-12-28 15:50:00,72.25,72.3,72.24,72.3,16710.0,65.2444,65.2895,65.2353,65.2895,16710.0
2015-12-28 15:55:00,72.29,72.4,72.28,72.38,32513.0,65.2805,65.3798,65.2715,65.3618,32513.0
2015-12-29 09:30:00,72.76,73.06,72.76,73.06,2611.0,65.7049,65.9758,65.7049,65.9758,2611.0
2015-12-29 09:35:00,73.1,73.1,73.02,73.09,2720.0,66.012,66.012,65.9397,66.0029,2720.0
2015-12-29 09:40:00,73.08,73.14,73.03,73.14,1422.0,65.9939,66.0481,65.9487,66.0481,1422.0
2015-12-29 09:45:00,73.27,73.27,73.05,73.08,2122.0,66.1655,66.1655,65.9668,65.9939,2122.0
2015-12-29 09:50:00,73.12,73.27,73.12,73.13,2785.0,66.03,66.1655,66.03,66.039,2785.0
2015-12-29 09:55:00,73.14,73.16,73.12,73.12,660.0,66.0481,66.0661,66.03,66.03,660.0
2015-12-29 10:00:00,73.13,73.18,73.09,73.09,1833.0,66.039,66.0842,66.0029,66.0029,1833.0
2015-12-29 10:05:00,73.09,73.15,73.08,73.1,1400.0,66.0029,66.0571,65.9939,66.012,1400.0
2015-12-29 10:10:00,73.13,73.22,73.12,73.12,4100.0,66.039,66.1203,66.03,66.03,4100.0
2015-12-29 10:15:00,73.12,73.16,73.05,73.14,5151.0,66.03,66.0661,65.9668,66.0481,5151.0
2015-12-29 10:20:00,73.14,73.21,73.14,73.17,1602.0,66.0481,66.1113,66.0481,66.0752,1602.0
2015-12-29 10:25:00,73.2,73.34,73.19,73.34,700.0,66.1023,66.2287,66.0932,66.2287,700.0
2015-12-29 10:30:00,73.38,73.38,73.27,73.27,1000.0,66.2648,66.2648,66.1655,66.1655,1000.0
2015-12-29 10:35:00,73.22,73.22,73.07,73.07,2046.0,66.1203,66.1203,65.9849,65.9849,2046.0
2015-12-29 10:40:00,73.08,73.1,73.08,73.09,1100.0,65.9939,66.012,65.9939,66.0029,1100.0
2015-12-29 10:45:00,73.08,73.09,72.99,73.0,1800.0,65.9939,66.0029,65.9126,65.9216,1800.0
2015-12-29 10:50:00,72.99,73.09,72.93,73.02,1200.0,65.9126,66.0029,65.8584,65.9397,1200.0
2015-12-29 10:55:00,73.02,73.14,73.02,73.05,400.0,65.9397,66.0481,65.9397,65.9668,400.0
2015-12-29 11:00:00,73.0,73.02,72.92,72.97,1000.0,65.9216,65.9397,65.8494,65.8946,1000.0
2015-12-29 11:05:00,73.04,73.06,73.0,73.0,1292.0,65.9578,65.9758,65.9216,65.9216,1292.0
2015-12-29 11:10:00,72.98,72.98,72.9,72.95,2700.0,65.9036,65.9036,65.8313,65.8765,2700.0
2015-12-29 11:15:00,72.92,72.92,72.83,72.83,3721.0,65.8494,65.8494,65.7681,65.7681,3721.0
2015-12-29 11:20:00,72.82,72.85,72.8,72.8,1300.0,65.7591,65.7862,65.741,65.741,1300.0
2015-12-29 11:25:00,72.83,72.83,72.74,72.76,1800.0,65.7681,65.7681,65.6869,65.7049,1800.0
2015-12-29 11:30:00,72.78,72.78,72.71,72.72,2700.0,65.723,65.723,65.6598,65.6688,2700.0
2015-12-29 11:35:00,72.76,72.77,72.65,72.68,2800.0,65.7049,65.7139,65.6056,65.6327,2800.0
2015-12-29 11:40:00,72.75,72.75,72.63,72.66,3600.0,65.6959,65.6959,65.5875,65.6146,3600.0
2015-12-29 11:45:00,72.66,72.68,72.6,72.6,3500.0,65.6146,65.6327,65.5604,65.5604,3500.0
2015-12-29 11:50:00,72.54,72.54,72.5,72.5,2840.0,65.5063,65.5063,65.4701,65.4701,2840.0
2015-12-29 11:55:00,72.54,72.6,72.46,72.51,7645.0,65.5063,65.5604,65.434,65.4792,7645.0
2015-12-29 12:00:00,72.67,72.67,72.65,72.65,550.0,65.6236,65.6236,65.6056,65.6056,550.0
2015-12-29 12:05:00,72.65,72.65,72.63,72.63,525.0,65.6056,65.6056,65.5875,65.5875,525.0
2015-12-29 12:10:00,72.62,72.62,72.58,72.6,1100.0,65.5785,65.5785,65.5424,65.5604,1100.0
2015-12-29 12:15:00,72.63,72.65,72.63,72.65,200.0,65.5875,65.6056,65.5875,65.6056,200.0
2015-12-29 12:20:00,72.67,72.67,72.61,72.63,1800.0,65.6236,65.6236,65.5695,65.5875,1800.0
2015-12-29 12:25:00,72.64,72.64,72.53,72.53,977.0,65.5966,65.5966,65.4972,65.4972,977.0
2015-12-29 12:30:00,72.54,72.54,72.44,72.46,1800.0,65.5063,65.5063,65.4159,65.434,1800.0
2015-12-29 12:35:00,72.46,72.48,72.43,72.46,2235.0,65.434,65.4521,65.4069,65.434,2235.0
2015-12-29 12:40:00,72.45,72.45,72.33,72.35,3600.0,65.425,65.425,65.3166,65.3347,3600.0
2015-12-29 12:45:00,72.39,72.41,72.39,72.41,900.0,65.3708,65.3889,65.3708,65.3889,900.0
2015-12-29 12:50:00,72.45,72.47,72.4,72.46,2845.0,65.425,65.443,65.3798,65.434,2845.0
2015-12-29 12:55:00,72.48,72.55,72.48,72.55,500.0,65.4521,65.5153,65.4521,65.5153,500.0
2015-12-29 13:00:00,72.6,72.6,72.58,72.59,599.0,65.5604,65.5604,65.5424,65.5514,599.0
2015-12-29 13:05:00,72.58,72.59,72.52,72.55,4279.0,65.5424,65.5514,65.4882,65.5153,4279.0
2015-12-29 13:10:00,72.55,72.6,72.55,72.58,500.0,65.5153,65.5604,65.5153,65.5424,500.0
2015-12-29 13:15:00,72.64,72.77,72.61,72.77,1945.0,65.5966,65.7139,65.5695,65.7139,1945.0
2015-12-29 13:20:00,72.77,72.82,72.67,72.67,2039.0,65.7139,65.7591,65.6236,65.6236,2039.0
2015-12-29 13:25:00,72.64,72.69,72.57,72.69,2145.0,65.5966,65.6417,65.5333,65.6417,2145.0
2015-12-29 13:30:00,72.71,72.71,72.63,72.63,1345.0,65.6598,65.6598,65.5875,65.5875,1345.0
2015-12-29 13:35:00,72.65,72.67,72.63,72.64,900.0,65.6056,65.6236,65.5875,65.5966,900.0
2015-12-29 13:40:00,72.66,72.71,72.66,72.71,600.0,65.6146,65.6598,65.6146,65.6598,600.0
2015-12-29 13:45:00,72.71,72.71,72.62,72.62,1500.0,65.6598,65.6598,65.5785,65.5785,1500.0
2015-12-29 13:50:00,72.63,72.7,72.63,72.69,1545.0,65.5875,65.6507,65.5875,65.6417,1545.0
2015-12-29 13:55:00,72.7,72.79,72.66,72.79,1945.0,65.6507,65.732,65.6146,65.732,1945.0
2015-12-29 14:00:00,72.8,72.8,72.73,72.73,945.0,65.741,65.741,65.6778,65.6778,945.0
2015-12-29 14:05:00,72.7,72.72,72.69,72.69,1100.0,65.6507,65.6688,65.6417,65.6417,1100.0
2015-12-29 14:10:00,72.67,72.67,72.61,72.61,700.0,65.6236,65.6236,65.5695,65.5695,700.0
2015-12-29 14:15:00,72.6,72.6,72.51,72.57,2968.0,65.5604,65.5604,65.4792,65.5333,2968.0
2015-12-29 14:20:00,72.58,72.58,72.58,72.58,300.0,65.5424,65.5424,65.5424,65.5424,300.0
2015-12-29 14:25:00,72.59,72.64,72.58,72.63,3845.0,65.5514,65.5966,65.5424,65.5875,3845.0
2015-12-29 14:30:00,72.65,72.66,72.63,72.65,2300.0,65.6056,65.6146,65.5875,65.6056,2300.0
2015-12-29 14:35:00,72.65,72.65,72.62,72.64,1300.0,65.6056,65.6056,65.5785,65.5966,1300.0
2015-12-29 14:40:00,72.65,72.67,72.64,72.64,1402.0,65.6056,65.6236,65.5966,65.5966,1402.0
2015-12-29 14:45:00,72.66,72.69,72.66,72.67,1300.0,65.6146,65.6417,65.6146,65.6236,1300.0
2015-12-29 14:50:00,72.68,72.71,72.68,72.7,1512.0,65.6327,65.6598,65.6327,65.6507,1512.0
2015-12-29 14:55:00,72.66,72.69,72.66,72.69,400.0,65.6146,65.6417,65.6146,65.6417,400.0
2015-12-29 15:00:00,72.7,72.77,72.7,72.77,1700.0,65.6507,65.7139,65.6507,65.7139,1700.0
2015-12-29 15:05:00,72.77,72.87,72.76,72.85,2510.0,65.7139,65.8043,65.7049,65.7862,2510.0
2015-12-29 15:10:00,72.85,72.88,72.81,72.88,2001.0,65.7862,65.8133,65.7501,65.8133,2001.0
2015-12-29 15:15:00,72.89,72.92,72.86,72.86,2200.0,65.8223,65.8494,65.7952,65.7952,2200.0
2015-12-29 15:20:00,72.86,72.89,72.86,72.87,3400.0,65.7952,65.8223,65.7952,65.8043,3400.0
2015-12-29 15:25:00,72.88,72.89,72.86,72.89,1100.0,65.8133,65.8223,65.7952,65.8223,1100.0
2015-12-29 15:30:00,72.9,72.93,72.82,72.85,6810.0,65.8313,65.8584,65.7591,65.7862,6810.0
2015-12-29 15:35:00,72.85,72.87,72.77,72.78,4000.0,65.7862,65.8043,65.7139,65.723,4000.0
2015-12-29 15:40:00,72.77,72.81,72.7,72.79,5300.0,65.7139,65.7501,65.6507,65.732,5300.0
2015-12-29 15:45:00,72.81,72.86,72.78,72.8,5032.0,65.7501,65.7952,65.723,65.741,5032.0
2015-12-29 15:50:00,72.81,72.83,72.74,72.8,7277.0,65.7501,65.7681,65.6869,65.741,7277.0
2015-12-29 15:55:00,72.8,72.88,72.8,72.83,21903.0,65.741,65.8133,65.741,65.7681,21903.0
2015-12-30 09:30:00,72.66,72.67,72.55,72.67,1011.0,65.6146,65.6236,65.5153,65.6236,1011.0
2015-12-30 09:35:00,72.65,72.88,72.65,72.75,2871.0,65.6056,65.8133,65.6056,65.6959,2871.0
2015-12-30 09:40:00,72.76,72.77,72.72,72.74,700.0,65.7049,65.7139,65.6688,65.6869,700.0
2015-12-30 09:45:00,72.74,72.75,72.67,72.67,1500.0,65.6869,65.6959,65.6236,65.6236,1500.0
2015-12-30 09:50:00,72.65,72.72,72.65,72.72,300.0,65.6056,65.6688,65.6056,65.6688,300.0
2015-12-30 09:55:00,72.78,72.88,72.74,72.76,2266.0,65.723,65.8133,65.6869,65.7049,2266.0
2015-12-30 10:00:00,72.78,72.97,72.76,72.97,1720.0,65.723,65.8946,65.7049,65.8946,1720.0
2015-12-30 10:05:00,72.97,72.99,72.9,72.97,1384.0,65.8946,65.9126,65.8313,65.8946,1384.0
2015-12-30 10:10:00,73.0,73.08,72.99,73.08,1000.0,65.9216,65.9939,65.9126,65.9939,1000.0
2015-12-30 10:15:00,73.11,73.11,73.01,73.03,1200.0,66.021,66.021,65.9307,65.9487,1200.0
2015-12-30 10:20:00,73.03,73.03,72.93,72.94,1200.0,65.9487,65.9487,65.8584,65.8675,1200.0
2015-12-30 10:25:00,72.91,72.91,72.87,72.87,300.0,65.8404,65.8404,65.8043,65.8043,300.0
2015-12-30 10:30:00,72.89,73.07,72.88,73.07,1600.0,65.8223,65.9849,65.8133,65.9849,1600.0
2015-12-30 10:35:00,73.13,73.13,73.05,73.1,1100.0,66.039,66.039,65.9668,66.012,1100.0
2015-12-30 10:40:00,73.06,73.18,73.04,73.18,700.0,65.9758,66.0842,65.9578,66.0842,700.0
2015-12-30 10:45:00,73.19,73.23,73.16,73.2,1100.0,66.0932,66.1293,66.0661,66.1023,1100.0
2015-12-30 10:50:00,73.22,73.34,73.22,73.34,3200.0,66.1203,66.2287,66.1203,66.2287,3200.0
2015-12-30 10:55:00,73.37,73.44,73.3,73.3,3770.0,66.2558,66.319,66.1926,66.1926,3770.0
2015-12-30 11:00:00,73.3,73.38,73.26,73.26,1900.0,66.1926,66.2648,66.1564,66.1564,1900.0
2015-12-30 11:05:00,73.28,73.34,73.2,73.2,2000.0,66.1745,66.2287,66.1023,66.1023,2000.0
2015-12-30 11:10:00,73.21,73.21,73.1,73.1,2790.0,66.1113,66.1113,66.012,66.012,2790.0
2015-12-30 11:15:00,73.13,73.13,73.02,73.02,808.0,66.039,66.039,65.9397,65.9397,808.0
2015-12-30 11:20:00,73.03,73.07,73.0,73.07,804.0,65.9487,65.9849,65.9216,65.9849,804.0
2015-12-30 11:25:00,73.06,73.06,73.0,73.04,1100.0,65.9758,65.9758,65.9216,65.9578,1100.0
2015-12-30 11:30:00,72.99,73.02,72.95,72.98,2052.0,65.9126,65.9397,65.8765,65.9036,2052.0
2015-12-30 11:35:00,72.98,73.03,72.98,73.01,700.0,65.9036,65.9487,65.9036,65.9307,700.0
2015-12-30 11:40:00,73.02,73.04,73.0,73.0,2100.0,65.9397,65.9578,65.9216,65.9216,2100.0
2015-12-30 11:45:00,72.99,73.05,72.99,73.02,1750.0,65.9126,65.9668,65.9126,65.9397,1750.0
2015-12-30 11:50:00,73.0,73.08,73.0,73.04,1200.0,65.9216,65.9939,65.9216,65.9578,1200.0
2015-12-30 11:55:00,73.05,73.09,73.05,73.06,1000.0,65.9668,66.0029,65.9668,65.9758,1000.0
2015-12-30 12:00:00,73.05,73.06,73.03,73.05,1100.0,65.9668,65.9758,65.9487,65.9668,1100.0
2015-12-30 12:05:00,73.04,73.19,73.04,73.19,1302.0,65.9578,66.0932,65.9578,66.0932,1302.0
2015-12-30 12:10:00,73.22,73.22,73.12,73.12,800.0,66.1203,66.1203,66.03,66.03,800.0
2015-12-30 12:15:00,73.12,73.12,73.1,73.1,300.0,66.03,66.03,66.012,66.012,300.0
2015-12-30 12:20:00,73.08,73.08,73.05,73.07,901.0,65.9939,65.9939,65.9668,65.9849,901.0
2015-12-30 12:25:00,73.06,73.08,73.05,73.07,1100.0,65.9758,65.9939,65.9668,65.9849,1100.0
2015-12-30 12:30:00,73.07,73.07,73.01,73.02,3191.0,65.9849,65.9849,65.9307,65.9397,3191.0
2015-12-30 12:35:00,73.02,73.02,72.98,72.99,600.0,65.9397,65.9397,65.9036,65.9126,600.0
2015-12-30 12:40:00,72.97,72.97,72.93,72.93,200.0,65.8946,65.8946,65.8584,65.8584,200.0
2015-12-30 12:45:00,72.93,72.93,72.91,72.91,300.0,65.8584,65.8584,65.8404,65.8404,300.0
2015-12-30 12:50:00,72.89,72.89,72.83,72.87,1508.0,65.8223,65.8223,65.7681,65.8043,1508.0
2015-12-30 12:55:00,72.89,72.9,72.88,72.89,1100.0,65.8223,65.8313,65.8133,65.8223,1100.0
2015-12-30 13:00:00,72.9,72.97,72.9,72.91,1800.0,65.8313,65.8946,65.8313,65.8404,1800.0
2015-12-30 13:05:00,72.91,72.91,72.8,72.8,1102.0,65.8404,65.8404,65.741,65.741,1102.0
2015-12-30 13:10:00,72.77,72.8,72.77,72.8,1100.0,65.7139,65.741,65.7139,65.741,1100.0
2015-12-30 13:15:00,72.83,72.83,72.78,72.78,2600.0,65.7681,65.7681,65.723,65.723,2600.0
2015-12-30 13:20:00,72.77,72.77,72.68,72.68,5513.0,65.7139,65.7139,65.6327,65.6327,5513.0
2015-12-30 13:25:00,72.7,72.78,72.68,72.78,3437.0,65.6507,65.723,65.6327,65.723,3437.0
2015-12-30 13:30:00,72.8,72.81,72.76,72.76,2215.0,65.741,65.7501,65.7049,65.7049,2215.0
2015-12-30 13:35:00,72.77,72.81,72.77,72.81,3900.0,65.7139,65.7501,65.7139,65.7501,3900.0
2015-12-30 13:40:00,72.83,72.85,72.82,72.85,500.0,65.7681,65.7862,65.7591,65.7862,500.0
2015-12-30 13:45:00,72.95,72.95,72.89,72.9,1397.0,65.8765,65.8765,65.8223,65.8313,1397.0
2015-12-30 13:50:00,72.89,72.89,72.8,72.86,1324.0,65.8223,65.8223,65.741,65.7952,1324.0
2015-12-30 13:55:00,72.9,72.9,72.86,72.89,700.0,65.8313,65.8313,65.7952,65.8223,700.0
2015-12-30 14:00:00,72.93,72.93,72.89,72.89,1197.0,65.8584,65.8584,65.8223,65.8223,1197.0
2015-12-30 14:05:00,72.86,72.93,72.85,72.92,1004.0,65.7952,65.8584,65.7862,65.8494,1004.0
2015-12-30 14:10:00,72.89,72.96,72.89,72.95,700.0,65.8223,65.8855,65.8223,65.8765,700.0
2015-12-30 14:15:00,72.95,72.98,72.92,72.92,1700.0,65.8765,65.9036,65.8494,65.8494,1700.0
2015-12-30 14:20:00,72.92,72.96,72.92,72.93,1056.0,65.8494,65.8855,65.8494,65.8584,1056.0
2015-12-30 14:25:00,72.91,72.92,72.86,72.92,600.0,65.8404,65.8494,65.7952,65.8494,600.0
2015-12-30 14:30:00,72.9,72.94,72.88,72.92,5423.0,65.8313,65.8675,65.8133,65.8494,5423.0
2015-12-30 14:35:00,72.91,72.91,72.85,72.85,1219.0,65.8404,65.8404,65.7862,65.7862,1219.0
2015-12-30 14:40:00,72.84,72.84,72.78,72.82,2000.0,65.7772,65.7772,65.723,65.7591,2000.0
2015-12-30 14:45:00,72.81,72.88,72.81,72.87,900.0,65.7501,65.8133,65.7501,65.8043,900.0
2015-12-30 14:50:00,72.88,72.88,72.82,72.82,1440.0,65.8133,65.8133,65.7591,65.7591,1440.0
2015-12-30 14:55:00,72.8,72.84,72.74,72.75,1983.0,65.741,65.7772,65.6869,65.6959,1983.0
2015-12-30 15:00:00,72.76,72.8,72.75,72.77,2000.0,65.7049,65.741,65.6959,65.7139,2000.0
2015-12-30 15:05:00,72.78,72.84,72.77,72.8,2915.0,65.723,65.7772,65.7139,65.741,2915.0
2015-12-30 15:10:00,72.82,72.82,72.76,72.82,2800.0,65.7591,65.7591,65.7049,65.7591,2800.0
2015-12-30 15:15:00,72.83,72.85,72.81,72.81,1700.0,65.7681,65.7862,65.7501,65.7501,1700.0
2015-12-30 15:20:00,72.82,72.86,72.82,72.83,2193.0,65.7591,65.7952,65.7591,65.7681,2193.0
2015-12-30 15:25:00,72.82,72.84,72.77,72.83,4238.0,65.7591,65.7772,65.7139,65.7681,4238.0
2015-12-30 15:30:00,72.81,72.81,72.58,72.59,5500.0,65.7501,65.7501,65.5424,65.5514,5500.0
2015-12-30 15:35:00,72.58,72.67,72.49,72.67,7855.0,65.5424,65.6236,65.4611,65.6236,7855.0
2015-12-30 15:40:00,72.67,72.82,72.65,72.77,17502.0,65.6236,65.7591,65.6056,65.7139,17502.0
2015-12-30 15:45:00,72.76,72.81,72.72,72.73,5540.0,65.7049,65.7501,65.6688,65.6778,5540.0
2015-12-30 15:50:00,72.72,72.72,72.6,72.63,4700.0,65.6688,65.6688,65.5604,65.5875,4700.0
2015-12-30 15:55:00,72.63,72.68,72.54,72.56,18560.0,65.5875,65.6327,65.5063,65.5243,18560.0
2015-12-31 09:30:00,72.39,72.39,72.08,72.29,6854.0,65.3708,65.3708,65.0909,65.2805,6854.0
2015-12-31 09:35:00,72.36,72.4,72.16,72.28,2400.0,65.3437,65.3798,65.1631,65.2715,2400.0
2015-12-31 09:40:00,72.28,72.36,72.21,72.28,2737.0,65.2715,65.3437,65.2082,65.2715,2737.0
2015-12-31 09:45:00,72.29,72.3,72.16,72.29,1700.0,65.2805,65.2895,65.1631,65.2805,1700.0
2015-12-31 09:50:00,72.3,72.32,72.19,72.25,1353.0,65.2895,65.3076,65.1902,65.2444,1353.0
2015-12-31 09:55:00,72.36,72.36,72.32,72.32,1400.0,65.3437,65.3437,65.3076,65.3076,1400.0
2015-12-31 10:00:00,72.28,72.36,72.28,72.36,1600.0,65.2715,65.3437,65.2715,65.3437,1600.0
2015-12-31 10:05:00,72.36,72.36,72.23,72.3,1800.0,65.3437,65.3437,65.2263,65.2895,1800.0
2015-12-31 10:10:00,72.31,72.31,72.31,72.31,100.0,65.2986,65.2986,65.2986,65.2986,100.0
2015-12-31 10:15:00,72.36,72.37,72.36,72.37,1000.0,65.3437,65.3527,65.3437,65.3527,1000.0
2015-12-31 10:20:00,72.39,72.39,72.32,72.32,1360.0,65.3708,65.3708,65.3076,65.3076,1360.0
2015-12-31 10:25:00,72.34,72.36,72.31,72.32,2900.0,65.3256,65.3437,65.2986,65.3076,2900.0
2015-12-31 10:30:00,72.3,72.3,72.17,72.17,1400.0,65.2895,65.2895,65.1721,65.1721,1400.0
2015-12-31 10:35:00,72.18,72.22,72.18,72.22,808.0,65.1812,65.2173,65.1812,65.2173,808.0
2015-12-31 10:40:00,72.23,72.34,72.19,72.28,2600.0,65.2263,65.3256,65.1902,65.2715,2600.0
2015-12-31 10:45:00,72.26,72.31,72.22,72.31,2280.0,65.2534,65.2986,65.2173,65.2986,2280.0
2015-12-31 10:50:00,72.31,72.31,72.26,72.28,2289.0,65.2986,65.2986,65.2534,65.2715,2289.0
2015-12-31 10:55:00,72.26,72.26,72.2,72.22,2130.0,65.2534,65.2534,65.1992,65.2173,2130.0
2015-12-31 11:00:00,72.24,72.3,72.24,72.29,2596.0,65.2353,65.2895,65.2353,65.2805,2596.0
2015-12-31 11:05:00,72.3,72.46,72.3,72.45,1900.0,65.2895,65.434,65.2895,65.425,1900.0
2015-12-31 11:10:00,72.44,72.55,72.43,72.55,1425.0,65.4159,65.5153,65.4069,65.5153,1425.0
2015-12-31 11:15:00,72.54,72.61,72.52,72.57,1000.0,65.5063,65.5695,65.4882,65.5333,1000.0
2015-12-31 11:20:00,72.53,72.53,72.5,72.51,1793.0,65.4972,65.4972,65.4701,65.4792,1793.0
2015-12-31 11:25:00,72.51,72.54,72.5,72.54,800.0,65.4792,65.5063,65.4701,65.5063,800.0
2015-12-31 11:30:00,72.5,72.53,72.42,72.53,1700.0,65.4701,65.4972,65.3979,65.4972,1700.0
2015-12-31 11:35:00,72.49,72.61,72.49,72.61,800.0,65.4611,65.5695,65.4611,65.5695,800.0
2015-12-31 11:40:00,72.61,72.61,72.61,72.61,0.0,65.5695,65.5695,65.5695,65.5695,0.0
2015-12-31 11:45:00,72.69,72.79,72.69,72.77,1100.0,65.6417,65.732,65.6417,65.7139,1100.0
2015-12-31 11:50:00,72.75,72.75,72.66,72.66,1333.0,65.6959,65.6959,65.6146,65.6146,1333.0
2015-12-31 11:55:00,72.7,72.75,72.64,72.75,700.0,65.6507,65.6959,65.5966,65.6959,700.0
2015-12-31 12:00:00,72.77,72.89,72.77,72.83,1800.0,65.7139,65.8223,65.7139,65.7681,1800.0
2015-12-31 12:05:00,72.97,72.97,72.97,72.97,200.0,65.8946,65.8946,65.8946,65.8946,200.0
2015-12-31 12:10:00,72.99,73.0,72.89,72.89,1800.0,65.9126,65.9216,65.8223,65.8223,1800.0
2015-12-31 12:15:00,72.92,72.92,72.92,72.92,300.0,65.8494,65.8494,65.8494,65.8494,300.0
2015-12-31 12:20:00,72.97,72.97,72.97,72.97,100.0,65.8946,65.8946,65.8946,65.8946,100.0
2015-12-31 12:25:00,72.97,73.02,72.9,72.9,1200.0,65.8946,65.9397,65.8313,65.8313,1200.0
2015-12-31 12:30:00,72.94,72.96,72.91,72.96,900.0,65.8675,65.8855,65.8404,65.8855,900.0
2015-12-31 12:35:00,72.99,73.03,72.99,73.01,1600.0,65.9126,65.9487,65.9126,65.9307,1600.0
2015-12-31 12:40:00,73.03,73.07,73.0,73.03,3100.0,65.9487,65.9849,65.9216,65.9487,3100.0
2015-12-31 12:45:00,73.05,73.05,72.98,72.98,1700.0,65.9668,65.9668,65.9036,65.9036,1700.0
2015-12-31 12:50:00,73.0,73.09,73.0,73.09,1873.0,65.9216,66.0029,65.9216,66.0029,1873.0
2015-12-31 12:55:00,73.02,73.05,73.0,73.01,2700.0,65.9397,65.9668,65.9216,65.9307,2700.0
2015-12-31 13:00:00,72.98,73.04,72.77,72.77,4500.0,65.9036,65.9578,65.7139,65.7139,4500.0
2015-12-31 13:05:00,72.75,72.79,72.65,72.65,2000.0,65.6959,65.732,65.6056,65.6056,2000.0
2015-12-31 13:10:00,72.68,72.75,72.68,72.75,1100.0,65.6327,65.6959,65.6327,65.6959,1100.0
2015-12-31 13:15:00,72.72,72.79,72.71,72.79,1200.0,65.6688,65.732,65.6598,65.732,1200.0
2015-12-31 13:20:00,72.8,72.83,72.79,72.81,500.0,65.741,65.7681,65.732,65.7501,500.0
2015-12-31 13:25:00,72.87,72.9,72.84,72.85,1300.0,65.8043,65.8313,65.7772,65.7862,1300.0
2015-12-31 13:30:00,72.8,72.8,72.69,72.73,800.0,65.741,65.741,65.6417,65.6778,800.0
2015-12-31 13:35:00,72.75,72.76,72.75,72.76,300.0,65.6959,65.7049,65.6959,65.7049,300.0
2015-12-31 13:40:00,72.78,72.9,72.78,72.9,900.0,65.723,65.8313,65.723,65.8313,900.0
2015-12-31 13:45:00,72.92,72.92,72.89,72.89,800.0,65.8494,65.8494,65.8223,65.8223,800.0
2015-12-31 13:50:00,72.87,72.93,72.87,72.88,700.0,65.8043,65.8584,65.8043,65.8133,700.0
2015-12-31 13:55:00,72.91,72.91,72.82,72.82,2230.0,65.8404,65.8404,65.7591,65.7591,2230.0
2015-12-31 14:00:00,72.82,72.87,72.81,72.82,1100.0,65.7591,65.8043,65.7501,65.7591,1100.0
2015-12-31 14:05:00,72.81,72.81,72.71,72.73,1300.0,65.7501,65.7501,65.6598,65.6778,1300.0
2015-12-31 14:10:00,72.73,72.75,72.72,72.75,500.0,65.6778,65.6959,65.6688,65.6959,500.0
2015-12-31 14:15:00,72.74,72.76,72.74,72.76,2300.0,65.6869,65.7049,65.6869,65.7049,2300.0
2015-12-31 14:20:00,72.75,72.76,72.62,72.62,3166.0,65.6959,65.7049,65.5785,65.5785,3166.0
2015-12-31 14:25:00,72.61,72.63,72.58,72.63,1600.0,65.5695,65.5875,65.5424,65.5875,1600.0
2015-12-31 14:30:00,72.59,72.59,72.57,72.57,600.0,65.5514,65.5514,65.5333,65.5333,600.0
2015-12-31 14:35:00,72.53,72.53,72.49,72.53,500.0,65.4972,65.4972,65.4611,65.4972,500.0
2015-12-31 14:40:00,72.53,72.57,72.52,72.57,300.0,65.4972,65.5333,65.4882,65.5333,300.0
2015-12-31 14:45:00,72.55,72.57,72.52,72.55,400.0,65.5153,65.5333,65.4882,65.5153,400.0
2015-12-31 14:50:00,72.58,72.66,72.58,72.62,1500.0,65.5424,65.6146,65.5424,65.5785,1500.0
2015-12-31 14:55:00,72.6,72.6,72.57,72.57,1000.0,65.5604,65.5604,65.5333,65.5333,1000.0
2015-12-31 15:00:00,72.56,72.56,72.52,72.56,2500.0,65.5243,65.5243,65.4882,65.5243,2500.0
2015-12-31 15:05:00,72.56,72.57,72.47,72.47,3300.0,65.5243,65.5333,65.443,65.443,3300.0
2015-12-31 15:10:00,72.46,72.53,72.46,72.53,6749.0,65.434,65.4972,65.434,65.4972,6749.0
2015-12-31 15:15:00,72.53,72.55,72.51,72.55,1100.0,65.4972,65.5153,65.4792,65.5153,1100.0
2015-12-31 15:20:00,72.56,72.57,72.48,72.54,3643.0,65.5243,65.5333,65.4521,65.5063,3643.0
2015-12-31 15:25:00,72.52,72.52,72.48,72.5,6351.0,65.4882,65.4882,65.4521,65.4701,6351.0
2015-12-31 15:30:00,72.53,72.56,72.5,72.56,5700.0,65.4972,65.5243,65.4701,65.5243,5700.0
2015-12-31 15:35:00,72.57,72.59,72.54,72.54,3344.0,65.5333,65.5514,65.5063,65.5063,3344.0
2015-12-31 15:40:00,72.55,72.55,72.49,72.54,10788.0,65.5153,65.5153,65.4611,65.5063,10788.0
2015-12-31 15:45:00,72.5,72.52,72.41,72.44,14576.0,65.4701,65.4882,65.3889,65.4159,14576.0
2015-12-31 15:50:00,72.43,72.44,72.35,72.42,10414.0,65.4069,65.4159,65.3347,65.3979,10414.0
2015-12-31 15:55:00,72.41,72.41,72.1,72.12,40532.0,65.3889,65.3889,65.1089,65.127,40532.0
2016-01-04 09:30:00,71.1,71.1,70.33,70.35,12197.0,64.2059,64.2059,63.5105,63.5286,12197.0
2016-01-04 09:35:00,70.13,70.8,70.13,70.44,5600.0,63.3299,63.935,63.3299,63.6099,5600.0
2016-01-04 09:40:00,70.45,70.45,70.34,70.43,4015.0,63.6189,63.6189,63.5196,63.6008,4015.0
2016-01-04 09:45:00,70.38,70.4,70.18,70.4,5545.0,63.5557,63.5738,63.3751,63.5738,5545.0
2016-01-04 09:50:00,70.59,70.61,70.38,70.43,2136.0,63.7453,63.7634,63.5557,63.6008,2136.0
2016-01-04 09:55:00,70.37,70.46,70.28,70.37,4210.0,63.5467,63.6279,63.4654,63.5467,4210.0
2016-01-04 10:00:00,70.39,70.43,70.27,70.34,6235.0,63.5647,63.6008,63.4564,63.5196,6235.0
2016-01-04 10:05:00,70.34,70.42,70.31,70.33,4300.0,63.5196,63.5918,63.4925,63.5105,4300.0
2016-01-04 10:10:00,70.3,70.42,70.12,70.22,4400.0,63.4834,63.5918,63.3209,63.4112,4400.0
2016-01-04 10:15:00,70.26,70.53,70.26,70.47,2315.0,63.4473,63.6911,63.4473,63.637,2315.0
2016-01-04 10:20:00,70.49,70.67,70.43,70.47,5008.0,63.655,63.8176,63.6008,63.637,5008.0
2016-01-04 10:25:00,70.47,70.63,70.44,70.44,1900.0,63.637,63.7815,63.6099,63.6099,1900.0
2016-01-04 10:30:00,70.47,70.5,70.32,70.34,3550.0,63.637,63.6641,63.5015,63.5196,3550.0
2016-01-04 10:35:00,70.31,70.36,70.25,70.3,2599.0,63.4925,63.5376,63.4383,63.4834,2599.0
2016-01-04 10:40:00,70.32,70.41,70.21,70.41,4244.0,63.5015,63.5828,63.4022,63.5828,4244.0
2016-01-04 10:45:00,70.41,70.53,70.39,70.53,1800.0,63.5828,63.6911,63.5647,63.6911,1800.0
2016-01-04 10:50:00,70.53,70.53,70.38,70.44,2765.0,63.6911,63.6911,63.5557,63.6099,2765.0
2016-01-04 10:55:00,70.39,70.43,70.28,70.28,3510.0,63.5647,63.6008,63.4654,63.4654,3510.0
2016-01-04 11:00:00,70.28,70.29,70.16,70.24,3051.0,63.4654,63.4744,63.357,63.4293,3051.0
2016-01-04 11:05:00,70.15,70.24,70.05,70.22,3750.0,63.348,63.4293,63.2577,63.4112,3750.0
2016-01-04 11:10:00,70.16,70.25,70.12,70.24,2600.0,63.357,63.4383,63.3209,63.4293,2600.0
2016-01-04 11:15:00,70.22,70.27,70.2,70.26,3286.0,63.4112,63.4564,63.3931,63.4473,3286.0
2016-01-04 11:20:00,70.24,70.39,70.22,70.35,5620.0,63.4293,63.5647,63.4112,63.5286,5620.0
2016-01-04 11:25:00,70.31,70.35,70.25,70.31,3500.0,63.4925,63.5286,63.4383,63.4925,3500.0
2016-01-04 11:30:00,70.32,70.55,70.32,70.55,4742.0,63.5015,63.7092,63.5015,63.7092,4742.0
2016-01-04 11:35:00,70.49,70.53,70.4,70.48,3400.0,63.655,63.6911,63.5738,63.646,3400.0
2016-01-04 11:40:00,70.55,70.66,70.5,70.61,6350.0,63.7092,63.8085,63.6641,63.7634,6350.0
2016-01-04 11:45:00,70.56,70.6,70.5,70.53,4280.0,63.7182,63.7544,63.6641,63.6911,4280.0
2016-01-04 11:50:00,70.55,70.69,70.5,70.68,47267.0,63.7092,63.8356,63.6641,63.8266,47267.0
2016-01-04 11:55:00,70.61,70.61,70.45,70.45,1700.0,63.7634,63.7634,63.6189,63.6189,1700.0
2016-01-04 12:00:00,70.44,70.47,70.32,70.33,2710.0,63.6099,63.637,63.5015,63.5105,2710.0
2016-01-04 12:05:00,70.36,70.4,70.29,70.32,3608.0,63.5376,63.5738,63.4744,63.5015,3608.0
2016-01-04 12:10:00,70.3,70.32,70.19,70.21,2733.0,63.4834,63.5015,63.3841,63.4022,2733.0
2016-01-04 12:15:00,70.22,70.26,70.17,70.17,2800.0,63.4112,63.4473,63.3661,63.3661,2800.0
2016-01-04 12:20:00,70.16,70.19,70.1,70.13,4650.0,63.357,63.3841,63.3028,63.3299,4650.0
2016-01-04 12:25:00,70.12,70.28,70.11,70.26,3100.0,63.3209,63.4654,63.3119,63.4473,3100.0
2016-01-04 12:30:00,70.23,70.23,70.17,70.2,1600.0,63.4202,63.4202,63.3661,63.3931,1600.0
2016-01-04 12:35:00,70.2,70.4,70.2,70.35,1100.0,63.3931,63.5738,63.3931,63.5286,1100.0
2016-01-04 12:40:00,70.35,70.47,70.32,70.47,2852.0,63.5286,63.637,63.5015,63.637,2852.0
2016-01-04 12:45:00,70.47,70.53,70.39,70.39,2800.0,63.637,63.6911,63.5647,63.5647,2800.0
2016-01-04 12:50:00,70.42,70.53,70.4,70.51,800.0,63.5918,63.6911,63.5738,63.6731,800.0
2016-01-04 12:55:00,70.5,70.53,70.42,70.42,2444.0,63.6641,63.6911,63.5918,63.5918,2444.0
2016-01-04 13:00:00,70.45,70.52,70.43,70.45,2706.0,63.6189,63.6821,63.6008,63.6189,2706.0
2016-01-04 13:05:00,70.51,70.52,70.45,70.45,2716.0,63.6731,63.6821,63.6189,63.6189,2716.0
2016-01-04 13:10:00,70.44,70.48,70.43,70.44,4244.0,63.6099,63.646,63.6008,63.6099,4244.0
2016-01-04 13:15:00,70.44,70.59,70.44,70.48,6105.0,63.6099,63.7453,63.6099,63.646,6105.0
2016-01-04 13:20:00,70.47,70.55,70.4,70.42,3800.0,63.637,63.7092,63.5738,63.5918,3800.0
2016-01-04 13:25:00,70.4,70.53,70.37,70.48,5876.0,63.5738,63.6911,63.5467,63.646,5876.0
2016-01-04 13:30:00,70.48,70.5,70.39,70.44,5750.0,63.646,63.6641,63.5647,63.6099,5750.0
2016-01-04 13:35:00,70.44,70.46,70.37,70.42,6905.0,63.6099,63.6279,63.5467,63.5918,6905.0
2016-01-04 13:40:00,70.42,70.42,70.33,70.36,9906.0,63.5918,63.5918,63.5105,63.5376,9906.0
2016-01-04 13:45:00,70.36,70.4,70.29,70.3,3000.0,63.5376,63.5738,63.4744,63.4834,3000.0
2016-01-04 13:50:00,70.32,70.37,70.31,70.31,5506.0,63.5015,63.5467,63.4925,63.4925,5506.0
2016-01-04 13:55:00,70.31,70.34,70.27,70.27,2600.0,63.4925,63.5196,63.4564,63.4564,2600.0
2016-01-04 14:00:00,70.28,70.3,70.23,70.27,5059.0,63.4654,63.4834,63.4202,63.4564,5059.0
2016-01-04 14:05:00,70.26,70.28,70.19,70.28,4548.0,63.4473,63.4654,63.3841,63.4654,4548.0
2016-01-04 14:10:00,70.26,70.27,70.22,70.25,4375.0,63.4473,63.4564,63.4112,63.4383,4375.0
2016-01-04 14:15:00,70.25,70.32,70.2,70.32,15736.0,63.4383,63.5015,63.3931,63.5015,15736.0
2016-01-04 14:20:00,70.35,70.49,70.35,70.49,25782.0,63.5286,63.655,63.5286,63.655,25782.0
2016-01-04 14:25:00,70.48,70.52,70.42,70.42,7878.0,63.646,63.6821,63.5918,63.5918,7878.0
2016-01-04 14:30:00,70.47,70.47,70.33,70.34,6928.0,63.637,63.637,63.5105,63.5196,6928.0
2016-01-04 14:35:00,70.34,70.34,70.29,70.31,6438.0,63.5196,63.5196,63.4744,63.4925,6438.0
2016-01-04 14:40:00,70.34,70.39,70.31,70.32,4579.0,63.5196,63.5647,63.4925,63.5015,4579.0
2016-01-04 14:45:00,70.33,70.37,70.26,70.26,2421.0,63.5105,63.5467,63.4473,63.4473,2421.0
2016-01-04 14:50:00,70.32,70.33,70.21,70.23,5672.0,63.5015,63.5105,63.4022,63.4202,5672.0
2016-01-04 14:55:00,70.24,70.31,70.22,70.24,4744.0,63.4293,63.4925,63.4112,63.4293,4744.0
2016-01-04 15:00:00,70.27,70.27,70.17,70.17,4400.0,63.4564,63.4564,63.3661,63.3661,4400.0
2016-01-04 15:05:00,70.16,70.24,70.14,70.19,6043.0,63.357,63.4293,63.339,63.3841,6043.0
2016-01-04 15:10:00,70.23,70.23,70.11,70.16,3850.0,63.4202,63.4202,63.3119,63.357,3850.0
2016-01-04 15:15:00,70.14,70.22,70.14,70.2,8131.0,63.339,63.4112,63.339,63.3931,8131.0
2016-01-04 15:20:00,70.21,70.21,70.12,70.12,6156.0,63.4022,63.4022,63.3209,63.3209,6156.0
2016-01-04 15:25:00,70.11,70.18,70.09,70.14,6736.0,63.3119,63.3751,63.2938,63.339,6736.0
2016-01-04 15:30:00,70.13,70.28,70.11,70.28,8360.0,63.3299,63.4654,63.3119,63.4654,8360.0
2016-01-04 15:35:00,70.28,70.29,70.2,70.29,11400.0,63.4654,63.4744,63.3931,63.4744,11400.0
2016-01-04 15:40:00,70.28,70.42,70.27,70.42,15403.0,63.4654,63.5918,63.4564,63.5918,15403.0
2016-01-04 15:45:00,70.39,70.51,70.35,70.48,19607.0,63.5647,63.6731,63.5286,63.646,19607.0
2016-01-04 15:50:00,70.47,70.48,70.4,70.44,65310.0,63.637,63.646,63.5738,63.6099,65310.0
2016-01-04 15:55:00,70.44,70.64,70.44,70.63,50192.0,63.6099,63.7905,63.6099,63.7815,50192.0
2016-01-05 09:30:00,70.71,70.99,70.6,70.92,4796.0,63.8537,64.1065,63.7544,64.0433,4796.0
2016-01-05 09:35:00,70.9,70.95,70.74,70.93,3050.0,64.0253,64.0704,63.8808,64.0524,3050.0
2016-01-05 09:40:00,70.91,71.23,70.91,71.19,5770.0,64.0343,64.3233,64.0343,64.2872,5770.0
2016-01-05 09:45:00,71.17,71.27,71.11,71.17,5270.0,64.2691,64.3594,64.2149,64.2691,5270.0
2016-01-05 09:50:00,71.08,71.24,71.07,71.07,2950.0,64.1878,64.3323,64.1788,64.1788,2950.0
2016-01-05 09:55:00,71.05,71.09,70.99,70.99,1700.0,64.1607,64.1968,64.1065,64.1065,1700.0
2016-01-05 10:00:00,70.98,71.0,70.82,70.9,2790.0,64.0975,64.1156,63.953,64.0253,2790.0
2016-01-05 10:05:00,70.9,70.93,70.87,70.89,2500.0,64.0253,64.0524,63.9982,64.0162,2500.0
2016-01-05 10:10:00,70.9,70.99,70.9,70.98,1500.0,64.0253,64.1065,64.0253,64.0975,1500.0
2016-01-05 10:15:00,70.96,70.99,70.94,70.95,1700.0,64.0795,64.1065,64.0614,64.0704,1700.0
2016-01-05 10:20:00,70.95,70.98,70.88,70.92,1700.0,64.0704,64.0975,64.0072,64.0433,1700.0
2016-01-05 10:25:00,70.95,70.95,70.79,70.81,22564.0,64.0704,64.0704,63.9259,63.944,22564.0
2016-01-05 10:30:00,70.79,70.84,70.69,70.69,14940.0,63.9259,63.9711,63.8356,63.8356,14940.0
2016-01-05 10:35:00,70.7,70.9,70.63,70.88,20236.0,63.8447,64.0253,63.7815,64.0072,20236.0
2016-01-05 10:40:00,70.94,71.16,70.94,71.15,7876.0,64.0614,64.2601,64.0614,64.251,7876.0
2016-01-05 10:45:00,71.15,71.31,71.13,71.31,8415.0,64.251,64.3955,64.233,64.3955,8415.0
2016-01-05 10:50:00,71.37,71.43,71.34,71.35,13883.0,64.4497,64.5039,64.4226,64.4316,13883.0
2016-01-05 10:55:00,71.33,71.46,71.26,71.44,19474.0,64.4136,64.531,64.3504,64.5129,19474.0
2016-01-05 11:00:00,71.43,71.49,71.4,71.41,1900.0,64.5039,64.5581,64.4768,64.4858,1900.0
2016-01-05 11:05:00,71.42,71.45,71.39,71.41,8778.0,64.4949,64.5219,64.4678,64.4858,8778.0
2016-01-05 11:10:00,71.39,71.39,71.28,71.28,1400.0,64.4678,64.4678,64.3684,64.3684,1400.0
2016-01-05 11:15:00,71.26,71.26,71.14,71.14,2200.0,64.3504,64.3504,64.242,64.242,2200.0
2016-01-05 11:20:00,71.13,71.15,71.09,71.13,1600.0,64.233,64.251,64.1968,64.233,1600.0
2016-01-05 11:25:00,71.18,71.18,71.05,71.05,2100.0,64.2781,64.2781,64.1607,64.1607,2100.0
2016-01-05 11:30:00,71.05,71.17,71.03,71.17,1900.0,64.1607,64.2691,64.1427,64.2691,1900.0
2016-01-05 11:35:00,71.22,71.31,71.21,71.26,2003.0,64.3142,64.3955,64.3052,64.3504,2003.0
2016-01-05 11:40:00,71.34,71.34,71.16,71.17,12357.0,64.4226,64.4226,64.2601,64.2691,12357.0
2016-01-05 11:45:00,71.19,71.22,71.16,71.21,1216.0,64.2872,64.3142,64.2601,64.3052,1216.0
2016-01-05 11:50:00,71.22,71.23,71.15,71.15,1800.0,64.3142,64.3233,64.251,64.251,1800.0
2016-01-05 11:55:00,71.1,71.13,71.02,71.08,2200.0,64.2059,64.233,64.1336,64.1878,2200.0
2016-01-05 12:00:00,71.12,71.15,70.95,70.95,1300.0,64.2239,64.251,64.0704,64.0704,1300.0
2016-01-05 12:05:00,70.94,70.97,70.88,70.88,1830.0,64.0614,64.0885,64.0072,64.0072,1830.0
2016-01-05 12:10:00,70.87,70.87,70.82,70.83,1300.0,63.9982,63.9982,63.953,63.9621,1300.0
2016-01-05 12:15:00,70.81,70.86,70.81,70.84,500.0,63.944,63.9892,63.944,63.9711,500.0
2016-01-05 12:20:00,70.84,70.92,70.84,70.9,1500.0,63.9711,64.0433,63.9711,64.0253,1500.0
2016-01-05 12:25:00,70.87,70.95,70.85,70.94,1200.0,63.9982,64.0704,63.9801,64.0614,1200.0
2016-01-05 12:30:00,70.94,70.96,70.9,70.92,2200.0,64.0614,64.0795,64.0253,64.0433,2200.0
2016-01-05 12:35:00,70.91,70.97,70.85,70.91,1789.0,64.0343,64.0885,63.9801,64.0343,1789.0
2016-01-05 12:40:00,70.95,70.96,70.89,70.91,1000.0,64.0704,64.0795,64.0162,64.0343,1000.0
2016-01-05 12:45:00,70.94,70.97,70.94,70.96,1000.0,64.0614,64.0885,64.0614,64.0795,1000.0
2016-01-05 12:50:00,70.96,70.96,70.9,70.94,800.0,64.0795,64.0795,64.0253,64.0614,800.0
2016-01-05 12:55:00,71.0,71.01,70.97,70.99,8144.0,64.1156,64.1246,64.0885,64.1065,8144.0
2016-01-05 13:00:00,70.99,71.03,70.98,71.03,7257.0,64.1065,64.1427,64.0975,64.1427,7257.0
2016-01-05 13:05:00,71.0,71.04,70.97,70.99,5545.0,64.1156,64.1517,64.0885,64.1065,5545.0
2016-01-05 13:10:00,71.0,71.04,70.97,70.97,2500.0,64.1156,64.1517,64.0885,64.0885,2500.0
2016-01-05 13:15:00,70.95,70.98,70.91,70.91,4400.0,64.0704,64.0975,64.0343,64.0343,4400.0
2016-01-05 13:20:00,70.87,70.87,70.75,70.75,2600.0,63.9982,63.9982,63.8898,63.8898,2600.0
2016-01-05 13:25:00,70.78,70.86,70.78,70.84,2937.0,63.9169,63.9892,63.9169,63.9711,2937.0
2016-01-05 13:30:00,70.82,70.86,70.77,70.79,2107.0,63.953,63.9892,63.9079,63.9259,2107.0
2016-01-05 13:35:00,70.8,70.91,70.8,70.88,1400.0,63.935,64.0343,63.935,64.0072,1400.0
2016-01-05 13:40:00,71.0,71.09,70.99,71.09,3440.0,64.1156,64.1968,64.1065,64.1968,3440.0
2016-01-05 13:45:00,71.09,71.18,71.06,71.18,4064.0,64.1968,64.2781,64.1698,64.2781,4064.0
2016-01-05 13:50:00,71.21,71.24,71.19,71.21,1896.0,64.3052,64.3323,64.2872,64.3052,1896.0
2016-01-05 13:55:00,71.24,71.27,71.2,71.2,1600.0,64.3323,64.3594,64.2962,64.2962,1600.0
2016-01-05 14:00:00,71.22,71.22,71.15,71.18,1693.0,64.3142,64.3142,64.251,64.2781,1693.0
2016-01-05 14:05:00,71.18,71.21,71.15,71.17,3300.0,64.2781,64.3052,64.251,64.2691,3300.0
2016-01-05 14:10:00,71.2,71.22,71.16,71.16,2600.0,64.2962,64.3142,64.2601,64.2601,2600.0
2016-01-05 14:15:00,71.16,71.27,71.16,71.27,2037.0,64.2601,64.3594,64.2601,64.3594,2037.0
2016-01-05 14:20:00,71.27,71.33,71.27,71.33,2000.0,64.3594,64.4136,64.3594,64.4136,2000.0
2016-01-05 14:25:00,71.31,71.31,71.29,71.31,500.0,64.3955,64.3955,64.3775,64.3955,500.0
2016-01-05 14:30:00,71.32,71.32,71.25,71.25,2264.0,64.4045,64.4045,64.3413,64.3413,2264.0
2016-01-05 14:35:00,71.24,71.28,71.21,71.27,2523.0,64.3323,64.3684,64.3052,64.3594,2523.0
2016-01-05 14:40:00,71.27,71.27,71.21,71.21,1578.0,64.3594,64.3594,64.3052,64.3052,1578.0
2016-01-05 14:45:00,71.19,71.23,71.19,71.22,3000.0,64.2872,64.3233,64.2872,64.3142,3000.0
2016-01-05 14:50:00,71.25,71.25,71.19,71.21,2300.0,64.3413,64.3413,64.2872,64.3052,2300.0
2016-01-05 14:55:00,71.2,71.25,71.17,71.18,4305.0,64.2962,64.3413,64.2691,64.2781,4305.0
2016-01-05 15:00:00,71.17,71.17,71.09,71.11,2650.0,64.2691,64.2691,64.1968,64.2149,2650.0
2016-01-05 15:05:00,71.1,71.11,71.06,71.08,3600.0,64.2059,64.2149,64.1698,64.1878,3600.0
2016-01-05 15:10:00,71.1,71.19,71.08,71.19,2600.0,64.2059,64.2872,64.1878,64.2872,2600.0
2016-01-05 15:15:00,71.17,71.18,71.07,71.07,2000.0,64.2691,64.2781,64.1788,64.1788,2000.0
2016-01-05 15:20:00,71.07,71.07,70.98,71.05,4663.0,64.1788,64.1788,64.0975,64.1607,4663.0
2016-01-05 15:25:00,71.02,71.19,70.98,71.13,7857.0,64.1336,64.2872,64.0975,64.233,7857.0
2016-01-05 15:30:00,71.12,71.13,71.06,71.08,4897.0,64.2239,64.233,64.1698,64.1878,4897.0
2016-01-05 15:35:00,71.1,71.11,71.0,71.08,5200.0,64.2059,64.2149,64.1156,64.1878,5200.0
2016-01-05 15:40:00,71.09,71.19,71.02,71.05,5456.0,64.1968,64.2872,64.1336,64.1607,5456.0
2016-01-05 15:45:00,71.08,71.14,71.05,71.09,10879.0,64.1878,64.242,64.1607,64.1968,10879.0
2016-01-05 15:50:00,71.11,71.15,71.1,71.11,12000.0,64.2149,64.251,64.2059,64.2149,12000.0
2016-01-05 15:55:00,71.13,71.2,71.06,71.13,25245.0,64.233,64.2962,64.1698,64.233,25245.0
2016-01-06 09:30:00,70.26,70.26,70.26,70.26,1664.0,63.4473,63.4473,63.4473,63.4473,1664.0
2016-01-06 09:35:00,70.27,70.53,70.11,70.4,2500.0,63.4564,63.6911,63.3119,63.5738,2500.0
2016-01-06 09:40:00,70.4,70.59,70.25,70.59,2949.0,63.5738,63.7453,63.4383,63.7453,2949.0
2016-01-06 09:45:00,70.72,70.76,70.53,70.53,3400.0,63.8627,63.8988,63.6911,63.6911,3400.0
2016-01-06 09:50:00,70.57,70.74,70.57,70.74,1500.0,63.7273,63.8808,63.7273,63.8808,1500.0
2016-01-06 09:55:00,70.74,70.78,70.6,70.6,424500.0,63.8808,63.9169,63.7544,63.7544,424500.0
2016-01-06 10:00:00,70.66,70.78,70.44,70.44,2900.0,63.8085,63.9169,63.6099,63.6099,2900.0
2016-01-06 10:05:00,70.43,70.51,70.3,70.5,2490.0,63.6008,63.6731,63.4834,63.6641,2490.0
2016-01-06 10:10:00,70.5,70.54,70.41,70.51,2298.0,63.6641,63.7002,63.5828,63.6731,2298.0
2016-01-06 10:15:00,70.51,70.51,70.38,70.46,2439.0,63.6731,63.6731,63.5557,63.6279,2439.0
2016-01-06 10:20:00,70.5,70.65,70.49,70.62,3400.0,63.6641,63.7995,63.655,63.7724,3400.0
2016-01-06 10:25:00,70.63,70.72,70.58,70.7,3500.0,63.7815,63.8627,63.7363,63.8447,3500.0
2016-01-06 10:30:00,70.66,70.66,70.55,70.62,1726.0,63.8085,63.8085,63.7092,63.7724,1726.0
2016-01-06 10:35:00,70.64,70.67,70.51,70.51,1500.0,63.7905,63.8176,63.6731,63.6731,1500.0
2016-01-06 10:40:00,70.55,70.62,70.55,70.56,1800.0,63.7092,63.7724,63.7092,63.7182,1800.0
2016-01-06 10:45:00,70.59,70.66,70.49,70.66,2700.0,63.7453,63.8085,63.655,63.8085,2700.0
2016-01-06 10:50:00,70.66,70.72,70.58,70.58,1900.0,63.8085,63.8627,63.7363,63.7363,1900.0
2016-01-06 10:55:00,70.61,70.81,70.61,70.79,2389.0,63.7634,63.944,63.7634,63.9259,2389.0
2016-01-06 11:00:00,70.75,70.87,70.74,70.87,717.0,63.8898,63.9982,63.8808,63.9982,717.0
2016-01-06 11:05:00,70.87,70.87,70.57,70.57,4510.0,63.9982,63.9982,63.7273,63.7273,4510.0
2016-01-06 11:10:00,70.53,70.56,70.44,70.46,5400.0,63.6911,63.7182,63.6099,63.6279,5400.0
2016-01-06 11:15:00,70.47,70.53,70.43,70.5,2800.0,63.637,63.6911,63.6008,63.6641,2800.0
2016-01-06 11:20:00,70.54,70.75,70.51,70.69,2880.0,63.7002,63.8898,63.6731,63.8356,2880.0
2016-01-06 11:25:00,70.67,70.69,70.65,70.68,1700.0,63.8176,63.8356,63.7995,63.8266,1700.0
2016-01-06 11:30:00,70.73,70.75,70.71,70.74,1649.0,63.8718,63.8898,63.8537,63.8808,1649.0
2016-01-06 11:35:00,70.73,70.8,70.68,70.72,2300.0,63.8718,63.935,63.8266,63.8627,2300.0
2016-01-06 11:40:00,70.77,70.77,70.66,70.66,1400.0,63.9079,63.9079,63.8085,63.8085,1400.0
2016-01-06 11:45:00,70.62,70.69,70.61,70.61,2760.0,63.7724,63.8356,63.7634,63.7634,2760.0
2016-01-06 11:50:00,70.61,70.61,70.57,70.58,1256.0,63.7634,63.7634,63.7273,63.7363,1256.0
2016-01-06 11:55:00,70.58,70.58,70.44,70.44,3600.0,63.7363,63.7363,63.6099,63.6099,3600.0
2016-01-06 12:00:00,70.44,70.44,70.39,70.39,3000.0,63.6099,63.6099,63.5647,63.5647,3000.0
2016-01-06 12:05:00,70.4,70.41,70.35,70.37,2100.0,63.5738,63.5828,63.5286,63.5467,2100.0
2016-01-06 12:10:00,70.36,70.47,70.3,70.42,5200.0,63.5376,63.637,63.4834,63.5918,5200.0
2016-01-06 12:15:00,70.42,70.43,70.37,70.37,600.0,63.5918,63.6008,63.5467,63.5467,600.0
2016-01-06 12:20:00,70.38,70.42,70.37,70.4,2000.0,63.5557,63.5918,63.5467,63.5738,2000.0
2016-01-06 12:25:00,70.39,70.39,70.33,70.37,900.0,63.5647,63.5647,63.5105,63.5467,900.0
2016-01-06 12:30:00,70.37,70.42,70.32,70.42,2700.0,63.5467,63.5918,63.5015,63.5918,2700.0
2016-01-06 12:35:00,70.42,70.53,70.38,70.52,1600.0,63.5918,63.6911,63.5557,63.6821,1600.0
2016-01-06 12:40:00,70.53,70.53,70.46,70.46,3150.0,63.6911,63.6911,63.6279,63.6279,3150.0
2016-01-06 12:45:00,70.51,70.56,70.51,70.55,1326.0,63.6731,63.7182,63.6731,63.7092,1326.0
2016-01-06 12:50:00,70.57,70.57,70.52,70.52,1300.0,63.7273,63.7273,63.6821,63.6821,1300.0
2016-01-06 12:55:00,70.53,70.53,70.44,70.44,5200.0,63.6911,63.6911,63.6099,63.6099,5200.0
2016-01-06 13:00:00,70.45,70.49,70.45,70.46,1463.0,63.6189,63.655,63.6189,63.6279,1463.0
2016-01-06 13:05:00,70.51,70.53,70.49,70.49,1500.0,63.6731,63.6911,63.655,63.655,1500.0
2016-01-06 13:10:00,70.5,70.5,70.4,70.4,6800.0,63.6641,63.6641,63.5738,63.5738,6800.0
2016-01-06 13:15:00,70.4,70.45,70.38,70.39,1500.0,63.5738,63.6189,63.5557,63.5647,1500.0
2016-01-06 13:20:00,70.41,70.45,70.4,70.45,1806.0,63.5828,63.6189,63.5738,63.6189,1806.0
2016-01-06 13:25:00,70.48,70.51,70.45,70.49,2560.0,63.646,63.6731,63.6189,63.655,2560.0
2016-01-06 13:30:00,70.47,70.49,70.43,70.48,1700.0,63.637,63.655,63.6008,63.646,1700.0
2016-01-06 13:35:00,70.48,70.58,70.48,70.51,6600.0,63.646,63.7363,63.646,63.6731,6600.0
2016-01-06 13:40:00,70.51,70.51,70.46,70.49,1625.0,63.6731,63.6731,63.6279,63.655,1625.0
2016-01-06 13:45:00,70.47,70.48,70.4,70.45,2250.0,63.637,63.646,63.5738,63.6189,2250.0
2016-01-06 13:50:00,70.44,70.54,70.43,70.48,3527.0,63.6099,63.7002,63.6008,63.646,3527.0
2016-01-06 13:55:00,70.51,70.54,70.48,70.5,1700.0,63.6731,63.7002,63.646,63.6641,1700.0
2016-01-06 14:00:00,70.45,70.53,70.4,70.48,2551.0,63.6189,63.6911,63.5738,63.646,2551.0
2016-01-06 14:05:00,70.49,70.52,70.46,70.51,2090.0,63.655,63.6821,63.6279,63.6731,2090.0
2016-01-06 14:10:00,70.51,70.65,70.47,70.56,2314.0,63.6731,63.7995,63.637,63.7182,2314.0
2016-01-06 14:15:00,70.54,70.66,70.51,70.65,6993.0,63.7002,63.8085,63.6731,63.7995,6993.0
2016-01-06 14:20:00,70.69,70.69,70.6,70.6,1100.0,63.8356,63.8356,63.7544,63.7544,1100.0
2016-01-06 14:25:00,70.61,70.61,70.55,70.59,2700.0,63.7634,63.7634,63.7092,63.7453,2700.0
2016-01-06 14:30:00,70.58,70.59,70.5,70.52,2900.0,63.7363,63.7453,63.6641,63.6821,2900.0
2016-01-06 14:35:00,70.52,70.53,70.49,70.53,3100.0,63.6821,63.6911,63.655,63.6911,3100.0
2016-01-06 14:40:00,70.52,70.54,70.43,70.43,10417.0,63.6821,63.7002,63.6008,63.6008,10417.0
2016-01-06 14:45:00,70.42,70.44,70.3,70.3,7507.0,63.5918,63.6099,63.4834,63.4834,7507.0
2016-01-06 14:50:00,70.28,70.28,70.21,70.24,3000.0,63.4654,63.4654,63.4022,63.4293,3000.0
2016-01-06 14:55:00,70.24,70.26,70.12,70.13,5530.0,63.4293,63.4473,63.3209,63.3299,5530.0
2016-01-06 15:00:00,70.1,70.2,70.1,70.2,5295.0,63.3028,63.3931,63.3028,63.3931,5295.0
2016-01-06 15:05:00,70.2,70.26,70.2,70.26,2600.0,63.3931,63.4473,63.3931,63.4473,2600.0
2016-01-06 15:10:00,70.24,70.25,70.2,70.25,2802.0,63.4293,63.4383,63.3931,63.4383,2802.0
2016-01-06 15:15:00,70.25,70.28,70.22,70.28,3384.0,63.4383,63.4654,63.4112,63.4654,3384.0
2016-01-06 15:20:00,70.27,70.34,70.27,70.34,3850.0,63.4564,63.5196,63.4564,63.5196,3850.0
2016-01-06 15:25:00,70.34,70.44,70.34,70.44,3017.0,63.5196,63.6099,63.5196,63.6099,3017.0
2016-01-06 15:30:00,70.39,70.45,70.38,70.44,7692.0,63.5647,63.6189,63.5557,63.6099,7692.0
2016-01-06 15:35:00,70.44,70.58,70.44,70.54,7093.0,63.6099,63.7363,63.6099,63.7002,7093.0
2016-01-06 15:40:00,70.54,70.6,70.48,70.56,11569.0,63.7002,63.7544,63.646,63.7182,11569.0
2016-01-06 15:45:00,70.54,70.56,70.47,70.51,10660.0,63.7002,63.7182,63.637,63.6731,10660.0
2016-01-06 15:50:00,70.53,70.53,70.41,70.48,16523.0,63.6911,63.6911,63.5828,63.646,16523.0
2016-01-06 15:55:00,70.48,70.63,70.45,70.6,50722.0,63.646,63.7815,63.6189,63.7544,50722.0
2016-01-07 09:30:00,69.24,69.24,69.19,69.23,3948.0,62.5262,62.5262,62.4811,62.5172,3948.0
2016-01-07 09:35:00,69.34,69.51,69.12,69.49,3700.0,62.6165,62.7701,62.4179,62.752,3700.0
2016-01-07 09:40:00,69.49,69.84,69.49,69.84,6013.0,62.752,63.0681,62.752,63.0681,6013.0
2016-01-07 09:45:00,69.84,70.29,69.8,70.29,6330.0,63.0681,63.4744,63.0319,63.4744,6330.0
2016-01-07 09:50:00,70.31,70.56,70.24,70.45,9236.0,63.4925,63.7182,63.4293,63.6189,9236.0
2016-01-07 09:55:00,70.5,70.56,70.29,70.56,10170.0,63.6641,63.7182,63.4744,63.7182,10170.0
2016-01-07 10:00:00,70.51,70.51,70.25,70.37,13253.0,63.6731,63.6731,63.4383,63.5467,13253.0
2016-01-07 10:05:00,70.31,70.31,70.07,70.07,7200.0,63.4925,63.4925,63.2758,63.2758,7200.0
2016-01-07 10:10:00,70.13,70.33,70.11,70.28,5800.0,63.3299,63.5105,63.3119,63.4654,5800.0
2016-01-07 10:15:00,70.31,70.42,70.23,70.37,17400.0,63.4925,63.5918,63.4202,63.5467,17400.0
2016-01-07 10:20:00,70.4,70.53,70.19,70.2,13920.0,63.5738,63.6911,63.3841,63.3931,13920.0
2016-01-07 10:25:00,70.19,70.31,70.15,70.28,6100.0,63.3841,63.4925,63.348,63.4654,6100.0
2016-01-07 10:30:00,70.3,70.36,70.16,70.31,5600.0,63.4834,63.5376,63.357,63.4925,5600.0
2016-01-07 10:35:00,70.35,70.36,70.23,70.32,3800.0,63.5286,63.5376,63.4202,63.5015,3800.0
2016-01-07 10:40:00,70.35,70.42,70.24,70.41,5378.0,63.5286,63.5918,63.4293,63.5828,5378.0
2016-01-07 10:45:00,70.33,70.44,70.27,70.44,7630.0,63.5105,63.6099,63.4564,63.6099,7630.0
2016-01-07 10:50:00,70.42,70.66,70.41,70.61,11613.0,63.5918,63.8085,63.5828,63.7634,11613.0
2016-01-07 10:55:00,70.62,70.68,70.6,70.64,6915.0,63.7724,63.8266,63.7544,63.7905,6915.0
2016-01-07 11:00:00,70.66,70.73,70.51,70.56,5985.0,63.8085,63.8718,63.6731,63.7182,5985.0
2016-01-07 11:05:00,70.52,70.53,70.36,70.36,5700.0,63.6821,63.6911,63.5376,63.5376,5700.0
2016-01-07 11:10:00,70.36,70.45,70.27,70.29,3709.0,63.5376,63.6189,63.4564,63.4744,3709.0
2016-01-07 11:15:00,70.31,70.4,70.28,70.33,4300.0,63.4925,63.5738,63.4654,63.5105,4300.0
2016-01-07 11:20:00,70.38,70.4,70.26,70.26,3210.0,63.5557,63.5738,63.4473,63.4473,3210.0
2016-01-07 11:25:00,70.31,70.4,70.28,70.4,2700.0,63.4925,63.5738,63.4654,63.5738,2700.0
2016-01-07 11:30:00,70.4,70.55,70.37,70.5,7750.0,63.5738,63.7092,63.5467,63.6641,7750.0
2016-01-07 11:35:00,70.45,70.5,70.42,70.43,1700.0,63.6189,63.6641,63.5918,63.6008,1700.0
2016-01-07 11:40:00,70.45,70.46,70.31,70.41,2000.0,63.6189,63.6279,63.4925,63.5828,2000.0
2016-01-07 11:45:00,70.36,70.36,70.28,70.3,2900.0,63.5376,63.5376,63.4654,63.4834,2900.0
2016-01-07 11:50:00,70.35,70.36,70.25,70.28,2700.0,63.5286,63.5376,63.4383,63.4654,2700.0
2016-01-07 11:55:00,70.31,70.4,70.3,70.33,2850.0,63.4925,63.5738,63.4834,63.5105,2850.0
2016-01-07 12:00:00,70.3,70.4,70.3,70.34,4100.0,63.4834,63.5738,63.4834,63.5196,4100.0
2016-01-07 12:05:00,70.35,70.47,70.33,70.41,4000.0,63.5286,63.637,63.5105,63.5828,4000.0
2016-01-07 12:10:00,70.38,70.46,70.37,70.37,3510.0,63.5557,63.6279,63.5467,63.5467,3510.0
2016-01-07 12:15:00,70.39,70.47,70.38,70.45,1100.0,63.5647,63.637,63.5557,63.6189,1100.0
2016-01-07 12:20:00,70.43,70.45,70.35,70.35,2700.0,63.6008,63.6189,63.5286,63.5286,2700.0
2016-01-07 12:25:00,70.32,70.32,70.26,70.27,1400.0,63.5015,63.5015,63.4473,63.4564,1400.0
2016-01-07 12:30:00,70.27,70.33,70.25,70.33,3076.0,63.4564,63.5105,63.4383,63.5105,3076.0
2016-01-07 12:35:00,70.31,70.31,70.15,70.16,2428.0,63.4925,63.4925,63.348,63.357,2428.0
2016-01-07 12:40:00,70.15,70.22,70.15,70.21,1800.0,63.348,63.4112,63.348,63.4022,1800.0
2016-01-07 12:45:00,70.2,70.24,70.19,70.19,3420.0,63.3931,63.4293,63.3841,63.3841,3420.0
2016-01-07 12:50:00,70.2,70.2,70.05,70.05,3753.0,63.3931,63.3931,63.2577,63.2577,3753.0
2016-01-07 12:55:00,70.05,70.05,69.91,69.96,3500.0,63.2577,63.2577,63.1313,63.1764,3500.0
2016-01-07 13:00:00,69.95,69.98,69.84,69.84,5300.0,63.1674,63.1945,63.0681,63.0681,5300.0
2016-01-07 13:05:00,69.82,69.82,69.75,69.76,4052.0,63.05,63.05,62.9868,62.9958,4052.0
2016-01-07 13:10:00,69.74,69.75,69.65,69.67,6608.0,62.9777,62.9868,62.8965,62.9145,6608.0
2016-01-07 13:15:00,69.67,69.68,69.6,69.63,5200.0,62.9145,62.9236,62.8513,62.8784,5200.0
2016-01-07 13:20:00,69.63,69.63,69.48,69.56,10300.0,62.8784,62.8784,62.743,62.8152,10300.0
2016-01-07 13:25:00,69.56,69.67,69.56,69.63,58350.0,62.8152,62.9145,62.8152,62.8784,58350.0
2016-01-07 13:30:00,69.63,69.65,69.55,69.59,17821.0,62.8784,62.8965,62.8062,62.8423,17821.0
2016-01-07 13:35:00,69.63,69.65,69.42,69.45,17300.0,62.8784,62.8965,62.6888,62.7159,17300.0
2016-01-07 13:40:00,69.44,69.6,69.43,69.58,7022.0,62.7068,62.8513,62.6978,62.8333,7022.0
2016-01-07 13:45:00,69.56,69.66,69.56,69.65,33364.0,62.8152,62.9055,62.8152,62.8965,33364.0
2016-01-07 13:50:00,69.68,69.73,69.64,69.73,4150.0,62.9236,62.9687,62.8874,62.9687,4150.0
2016-01-07 13:55:00,69.74,69.78,69.71,69.71,17412.0,62.9777,63.0139,62.9507,62.9507,17412.0
2016-01-07 14:00:00,69.7,69.7,69.61,69.7,4800.0,62.9416,62.9416,62.8604,62.9416,4800.0
2016-01-07 14:05:00,69.7,69.73,69.64,69.71,5140.0,62.9416,62.9687,62.8874,62.9507,5140.0
2016-01-07 14:10:00,69.68,69.81,69.68,69.76,4957.0,62.9236,63.041,62.9236,62.9958,4957.0
2016-01-07 14:15:00,69.76,69.84,69.72,69.84,5641.0,62.9958,63.0681,62.9597,63.0681,5641.0
2016-01-07 14:20:00,69.84,69.89,69.82,69.86,4120.0,63.0681,63.1132,63.05,63.0861,4120.0
2016-01-07 14:25:00,69.86,69.87,69.78,69.78,5400.0,63.0861,63.0951,63.0139,63.0139,5400.0
2016-01-07 14:30:00,69.78,69.87,69.7,69.71,10598.0,63.0139,63.0951,62.9416,62.9507,10598.0
2016-01-07 14:35:00,69.75,69.85,69.72,69.85,2250.0,62.9868,63.0771,62.9597,63.0771,2250.0
2016-01-07 14:40:00,69.87,69.97,69.85,69.97,4049.0,63.0951,63.1854,63.0771,63.1854,4049.0
2016-01-07 14:45:00,69.97,70.0,69.94,69.95,2700.0,63.1854,63.2125,63.1584,63.1674,2700.0
2016-01-07 14:50:00,69.97,69.98,69.88,69.89,6174.0,63.1854,63.1945,63.1042,63.1132,6174.0
2016-01-07 14:55:00,69.91,69.92,69.76,69.78,7582.0,63.1313,63.1403,62.9958,63.0139,7582.0
2016-01-07 15:00:00,69.75,69.75,69.66,69.68,22361.0,62.9868,62.9868,62.9055,62.9236,22361.0
2016-01-07 15:05:00,69.68,69.81,69.68,69.81,6203.0,62.9236,63.041,62.9236,63.041,6203.0
2016-01-07 15:10:00,69.8,69.84,69.76,69.79,9673.0,63.0319,63.0681,62.9958,63.0229,9673.0
2016-01-07 15:15:00,69.79,69.83,69.72,69.77,9188.0,63.0229,63.059,62.9597,63.0048,9188.0
2016-01-07 15:20:00,69.76,69.76,69.65,69.67,6850.0,62.9958,62.9958,62.8965,62.9145,6850.0
2016-01-07 15:25:00,69.69,69.69,69.59,69.62,16886.0,62.9326,62.9326,62.8423,62.8694,16886.0
2016-01-07 15:30:00,69.63,69.81,69.61,69.79,12845.0,62.8784,63.041,62.8604,63.0229,12845.0
2016-01-07 15:35:00,69.79,69.87,69.74,69.86,13151.0,63.0229,63.0951,62.9777,63.0861,13151.0
2016-01-07 15:40:00,69.87,69.87,69.69,69.69,13756.0,63.0951,63.0951,62.9326,62.9326,13756.0
2016-01-07 15:45:00,69.65,69.78,69.59,69.75,28334.0,62.8965,63.0139,62.8423,62.9868,28334.0
2016-01-07 15:50:00,69.73,69.79,69.66,69.76,23741.0,62.9687,63.0229,62.9055,62.9958,23741.0
2016-01-07 15:55:00,69.75,69.77,69.48,69.49,59477.0,62.9868,63.0048,62.743,62.752,59477.0
2016-01-08 09:30:00,69.58,69.8,69.53,69.71,7389.0,62.8333,63.0319,62.7881,62.9507,7389.0
2016-01-08 09:35:00,69.71,69.8,69.66,69.66,3470.0,62.9507,63.0319,62.9055,62.9055,3470.0
2016-01-08 09:40:00,69.65,69.74,69.63,69.74,10480.0,62.8965,62.9777,62.8784,62.9777,10480.0
2016-01-08 09:45:00,69.73,69.79,69.7,69.7,17700.0,62.9687,63.0229,62.9416,62.9416,17700.0
2016-01-08 09:50:00,69.67,69.82,69.67,69.74,2154.0,62.9145,63.05,62.9145,62.9777,2154.0
2016-01-08 09:55:00,69.7,69.77,69.64,69.77,2200.0,62.9416,63.0048,62.8874,63.0048,2200.0
2016-01-08 10:00:00,69.71,69.72,69.63,69.68,11120.0,62.9507,62.9597,62.8784,62.9236,11120.0
2016-01-08 10:05:00,69.61,69.67,69.52,69.52,26380.0,62.8604,62.9145,62.7791,62.7791,26380.0
2016-01-08 10:10:00,69.47,69.61,69.43,69.56,10750.0,62.7339,62.8604,62.6978,62.8152,10750.0
2016-01-08 10:15:00,69.46,69.63,69.46,69.54,23765.0,62.7249,62.8784,62.7249,62.7971,23765.0
2016-01-08 10:20:00,69.57,69.61,69.46,69.51,5600.0,62.8242,62.8604,62.7249,62.7701,5600.0
2016-01-08 10:25:00,69.5,69.65,69.5,69.52,3400.0,62.761,62.8965,62.761,62.7791,3400.0
2016-01-08 10:30:00,69.57,69.63,69.5,69.56,7200.0,62.8242,62.8784,62.761,62.8152,7200.0
2016-01-08 10:35:00,69.52,69.58,69.45,69.5,27030.0,62.7791,62.8333,62.7159,62.761,27030.0
2016-01-08 10:40:00,69.5,69.52,69.42,69.5,5100.0,62.761,62.7791,62.6888,62.761,5100.0
2016-01-08 10:45:00,69.51,69.72,69.5,69.71,8168.0,62.7701,62.9597,62.761,62.9507,8168.0
2016-01-08 10:50:00,69.71,69.72,69.56,69.56,10600.0,62.9507,62.9597,62.8152,62.8152,10600.0
2016-01-08 10:55:00,69.54,69.6,69.54,69.56,7300.0,62.7971,62.8513,62.7971,62.8152,7300.0
2016-01-08 11:00:00,69.6,69.61,69.54,69.55,33200.0,62.8513,62.8604,62.7971,62.8062,33200.0
2016-01-08 11:05:00,69.6,69.6,69.42,69.43,38600.0,62.8513,62.8513,62.6888,62.6978,38600.0
2016-01-08 11:10:00,69.44,69.45,69.36,69.42,5561.0,62.7068,62.7159,62.6346,62.6888,5561.0
2016-01-08 11:15:00,69.37,69.43,69.37,69.4,6100.0,62.6436,62.6978,62.6436,62.6707,6100.0
2016-01-08 11:20:00,69.37,69.37,69.22,69.33,20300.0,62.6436,62.6436,62.5082,62.6075,20300.0
2016-01-08 11:25:00,69.35,69.35,69.28,69.35,8045.0,62.6256,62.6256,62.5624,62.6256,8045.0
2016-01-08 11:30:00,69.37,69.38,69.26,69.29,8530.0,62.6436,62.6527,62.5443,62.5714,8530.0
2016-01-08 11:35:00,69.26,69.35,69.24,69.31,5200.0,62.5443,62.6256,62.5262,62.5894,5200.0
2016-01-08 11:40:00,69.31,69.31,69.19,69.31,6800.0,62.5894,62.5894,62.4811,62.5894,6800.0
2016-01-08 11:45:00,69.32,69.33,69.22,69.3,9484.0,62.5985,62.6075,62.5082,62.5804,9484.0
2016-01-08 11:50:00,69.28,69.4,69.25,69.4,6300.0,62.5624,62.6707,62.5353,62.6707,6300.0
2016-01-08 11:55:00,69.43,69.44,69.37,69.43,6047.0,62.6978,62.7068,62.6436,62.6978,6047.0
2016-01-08 12:00:00,69.43,69.5,69.42,69.49,8394.0,62.6978,62.761,62.6888,62.752,8394.0
2016-01-08 12:05:00,69.49,69.56,69.49,69.54,12300.0,62.752,62.8152,62.752,62.7971,12300.0
2016-01-08 12:10:00,69.55,69.62,69.54,69.61,26850.0,62.8062,62.8694,62.7971,62.8604,26850.0
2016-01-08 12:15:00,69.6,69.62,69.55,69.59,58601.0,62.8513,62.8694,62.8062,62.8423,58601.0
2016-01-08 12:20:00,69.59,69.68,69.59,69.64,10841.0,62.8423,62.9236,62.8423,62.8874,10841.0
2016-01-08 12:25:00,69.64,69.67,69.61,69.63,3050.0,62.8874,62.9145,62.8604,62.8784,3050.0
2016-01-08 12:30:00,69.61,69.61,69.5,69.51,22725.0,62.8604,62.8604,62.761,62.7701,22725.0
2016-01-08 12:35:00,69.51,69.6,69.5,69.51,32124.0,62.7701,62.8513,62.761,62.7701,32124.0
2016-01-08 12:40:00,69.48,69.49,69.45,69.46,1600.0,62.743,62.752,62.7159,62.7249,1600.0
2016-01-08 12:45:00,69.46,69.52,69.46,69.51,5424.0,62.7249,62.7791,62.7249,62.7701,5424.0
2016-01-08 12:50:00,69.51,69.57,69.47,69.57,11853.0,62.7701,62.8242,62.7339,62.8242,11853.0
2016-01-08 12:55:00,69.56,69.6,69.56,69.57,2687.0,62.8152,62.8513,62.8152,62.8242,2687.0
2016-01-08 13:00:00,69.6,69.62,69.52,69.55,8491.0,62.8513,62.8694,62.7791,62.8062,8491.0
2016-01-08 13:05:00,69.54,69.55,69.47,69.55,7902.0,62.7971,62.8062,62.7339,62.8062,7902.0
2016-01-08 13:10:00,69.53,69.53,69.49,69.49,1900.0,62.7881,62.7881,62.752,62.752,1900.0
2016-01-08 13:15:00,69.49,69.56,69.47,69.56,4744.0,62.752,62.8152,62.7339,62.8152,4744.0
2016-01-08 13:20:00,69.54,69.54,69.48,69.48,4200.0,62.7971,62.7971,62.743,62.743,4200.0
2016-01-08 13:25:00,69.45,69.53,69.43,69.46,4794.0,62.7159,62.7881,62.6978,62.7249,4794.0
2016-01-08 13:30:00,69.46,69.51,69.46,69.51,5580.0,62.7249,62.7701,62.7249,62.7701,5580.0
2016-01-08 13:35:00,69.5,69.55,69.5,69.55,3039.0,62.761,62.8062,62.761,62.8062,3039.0
2016-01-08 13:40:00,69.58,69.6,69.56,69.57,3404.0,62.8333,62.8513,62.8152,62.8242,3404.0
2016-01-08 13:45:00,69.57,69.57,69.49,69.49,8730.0,62.8242,62.8242,62.752,62.752,8730.0
2016-01-08 13:50:00,69.49,69.52,69.46,69.48,2800.0,62.752,62.7791,62.7249,62.743,2800.0
2016-01-08 13:55:00,69.49,69.51,69.47,69.48,3354.0,62.752,62.7701,62.7339,62.743,3354.0
2016-01-08 14:00:00,69.48,69.58,69.47,69.54,4730.0,62.743,62.8333,62.7339,62.7971,4730.0
2016-01-08 14:05:00,69.51,69.51,69.46,69.46,3200.0,62.7701,62.7701,62.7249,62.7249,3200.0
2016-01-08 14:10:00,69.46,69.46,69.37,69.4,3100.0,62.7249,62.7249,62.6436,62.6707,3100.0
2016-01-08 14:15:00,69.37,69.41,69.33,69.37,4550.0,62.6436,62.6797,62.6075,62.6436,4550.0
2016-01-08 14:20:00,69.36,69.36,69.3,69.3,5597.0,62.6346,62.6346,62.5804,62.5804,5597.0
2016-01-08 14:25:00,69.29,69.29,69.22,69.26,2500.0,62.5714,62.5714,62.5082,62.5443,2500.0
2016-01-08 14:30:00,69.23,69.29,69.23,69.27,5899.0,62.5172,62.5714,62.5172,62.5533,5899.0
2016-01-08 14:35:00,69.27,69.27,69.18,69.18,7100.0,62.5533,62.5533,62.472,62.472,7100.0
2016-01-08 14:40:00,69.18,69.27,69.16,69.27,4533.0,62.472,62.5533,62.454,62.5533,4533.0
2016-01-08 14:45:00,69.27,69.34,69.27,69.33,3529.0,62.5533,62.6165,62.5533,62.6075,3529.0
2016-01-08 14:50:00,69.33,69.35,69.24,69.27,5851.0,62.6075,62.6256,62.5262,62.5533,5851.0
2016-01-08 14:55:00,69.28,69.28,69.22,69.22,3403.0,62.5624,62.5624,62.5082,62.5082,3403.0
2016-01-08 15:00:00,69.23,69.25,69.19,69.24,7260.0,62.5172,62.5353,62.4811,62.5262,7260.0
2016-01-08 15:05:00,69.25,69.31,69.25,69.27,7969.0,62.5353,62.5894,62.5353,62.5533,7969.0
2016-01-08 15:10:00,69.28,69.31,69.21,69.25,9741.0,62.5624,62.5894,62.4991,62.5353,9741.0
2016-01-08 15:15:00,69.26,69.28,69.14,69.14,6278.0,62.5443,62.5624,62.4359,62.4359,6278.0
2016-01-08 15:20:00,69.15,69.19,69.14,69.14,11387.0,62.445,62.4811,62.4359,62.4359,11387.0
2016-01-08 15:25:00,69.14,69.15,69.01,69.02,10920.0,62.4359,62.445,62.3185,62.3276,10920.0
2016-01-08 15:30:00,69.01,69.01,68.88,68.89,22309.0,62.3185,62.3185,62.2011,62.2102,22309.0
2016-01-08 15:35:00,68.89,68.94,68.81,68.85,8849.0,62.2102,62.2553,62.1379,62.174,8849.0
2016-01-08 15:40:00,68.85,68.86,68.75,68.77,11894.0,62.174,62.1831,62.0837,62.1018,11894.0
2016-01-08 15:45:00,68.76,68.76,68.56,68.58,24005.0,62.0928,62.0928,61.9122,61.9302,24005.0
2016-01-08 15:50:00,68.58,68.62,68.44,68.45,21397.0,61.9302,61.9663,61.8038,61.8128,21397.0
2016-01-08 15:55:00,68.45,68.55,68.39,68.49,42875.0,61.8128,61.9031,61.7587,61.849,42875.0
2016-01-11 09:30:00,68.76,68.96,68.29,68.59,12390.0,62.0928,62.2734,61.6683,61.9393,12390.0
2016-01-11 09:35:00,68.61,68.63,68.2,68.29,7811.0,61.9573,61.9754,61.5871,61.6683,7811.0
2016-01-11 09:40:00,68.33,68.4,68.04,68.14,5640.0,61.7045,61.7677,61.4426,61.5329,5640.0
2016-01-11 09:45:00,68.14,68.27,67.9,68.12,9681.0,61.5329,61.6503,61.3162,61.5148,9681.0
2016-01-11 09:50:00,68.05,68.1,68.01,68.1,5026.0,61.4516,61.4968,61.4155,61.4968,5026.0
2016-01-11 09:55:00,68.06,68.22,68.01,68.19,6891.0,61.4606,61.6051,61.4155,61.578,6891.0
2016-01-11 10:00:00,68.19,68.24,68.14,68.23,10248.0,61.578,61.6232,61.5329,61.6142,10248.0
2016-01-11 10:05:00,68.24,68.27,68.18,68.25,6289.0,61.6232,61.6503,61.569,61.6322,6289.0
2016-01-11 10:10:00,68.35,68.42,68.21,68.21,5800.0,61.7225,61.7857,61.5961,61.5961,5800.0
2016-01-11 10:15:00,68.18,68.27,68.11,68.27,6809.0,61.569,61.6503,61.5058,61.6503,6809.0
2016-01-11 10:20:00,68.31,68.31,68.23,68.28,3900.0,61.6864,61.6864,61.6142,61.6593,3900.0
2016-01-11 10:25:00,68.27,68.34,68.17,68.33,4900.0,61.6503,61.7135,61.56,61.7045,4900.0
2016-01-11 10:30:00,68.36,68.48,68.36,68.48,3588.0,61.7316,61.8399,61.7316,61.8399,3588.0
2016-01-11 10:35:00,68.52,68.52,68.36,68.4,4401.0,61.876,61.876,61.7316,61.7677,4401.0
2016-01-11 10:40:00,68.39,68.57,68.37,68.54,5317.0,61.7587,61.9212,61.7406,61.8941,5317.0
2016-01-11 10:45:00,68.53,68.54,68.36,68.41,25447.0,61.8851,61.8941,61.7316,61.7767,25447.0
2016-01-11 10:50:00,68.44,68.47,68.33,68.38,26788.0,61.8038,61.8309,61.7045,61.7496,26788.0
2016-01-11 10:55:00,68.38,68.42,68.35,68.41,29442.0,61.7496,61.7857,61.7225,61.7767,29442.0
2016-01-11 11:00:00,68.39,68.41,68.32,68.38,15938.0,61.7587,61.7767,61.6954,61.7496,15938.0
2016-01-11 11:05:00,68.36,68.38,68.31,68.37,16500.0,61.7316,61.7496,61.6864,61.7406,16500.0
2016-01-11 11:10:00,68.34,68.44,68.34,68.42,4976.0,61.7135,61.8038,61.7135,61.7857,4976.0
2016-01-11 11:15:00,68.42,68.6,68.42,68.5,8739.0,61.7857,61.9483,61.7857,61.858,8739.0
2016-01-11 11:20:00,68.5,68.54,68.49,68.51,5211.0,61.858,61.8941,61.849,61.867,5211.0
2016-01-11 11:25:00,68.5,68.64,68.47,68.62,7128.0,61.858,61.9844,61.8309,61.9663,7128.0
2016-01-11 11:30:00,68.63,68.68,68.5,68.68,6718.0,61.9754,62.0205,61.858,62.0205,6718.0
2016-01-11 11:35:00,68.65,68.74,68.64,68.72,3600.0,61.9934,62.0747,61.9844,62.0567,3600.0
2016-01-11 11:40:00,68.73,68.85,68.71,68.76,4000.0,62.0657,62.174,62.0476,62.0928,4000.0
2016-01-11 11:45:00,68.78,68.79,68.71,68.75,5602.0,62.1108,62.1199,62.0476,62.0837,5602.0
2016-01-11 11:50:00,68.78,68.93,68.74,68.92,3500.0,62.1108,62.2463,62.0747,62.2373,3500.0
2016-01-11 11:55:00,68.91,68.95,68.81,68.91,5090.0,62.2282,62.2644,62.1379,62.2282,5090.0
2016-01-11 12:00:00,68.91,68.96,68.86,68.92,5400.0,62.2282,62.2734,62.1831,62.2373,5400.0
2016-01-11 12:05:00,68.86,68.91,68.82,68.82,4400.0,62.1831,62.2282,62.147,62.147,4400.0
2016-01-11 12:10:00,68.77,68.77,68.57,68.62,4000.0,62.1018,62.1018,61.9212,61.9663,4000.0
2016-01-11 12:15:00,68.62,68.67,68.52,68.56,8156.0,61.9663,62.0115,61.876,61.9122,8156.0
2016-01-11 12:20:00,68.56,68.59,68.49,68.51,3200.0,61.9122,61.9393,61.849,61.867,3200.0
2016-01-11 12:25:00,68.51,68.51,68.37,68.37,4200.0,61.867,61.867,61.7406,61.7406,4200.0
2016-01-11 12:30:00,68.38,68.41,68.36,68.38,49592.0,61.7496,61.7767,61.7316,61.7496,49592.0
2016-01-11 12:35:00,68.36,68.43,68.24,68.26,9727.0,61.7316,61.7948,61.6232,61.6413,9727.0
2016-01-11 12:40:00,68.25,68.3,68.2,68.28,4296.0,61.6322,61.6774,61.5871,61.6593,4296.0
2016-01-11 12:45:00,68.29,68.35,68.24,68.28,4753.0,61.6683,61.7225,61.6232,61.6593,4753.0
2016-01-11 12:50:00,68.3,68.32,68.18,68.19,2900.0,61.6774,61.6954,61.569,61.578,2900.0
2016-01-11 12:55:00,68.19,68.26,68.14,68.26,5265.0,61.578,61.6413,61.5329,61.6413,5265.0
2016-01-11 13:00:00,68.31,68.33,68.24,68.31,2200.0,61.6864,61.7045,61.6232,61.6864,2200.0
2016-01-11 13:05:00,68.34,68.38,68.3,68.3,4617.0,61.7135,61.7496,61.6774,61.6774,4617.0
2016-01-11 13:10:00,68.3,68.31,68.12,68.12,3550.0,61.6774,61.6864,61.5148,61.5148,3550.0
2016-01-11 13:15:00,68.13,68.21,68.12,68.21,3654.0,61.5239,61.5961,61.5148,61.5961,3654.0
2016-01-11 13:20:00,68.21,68.21,68.14,68.17,2400.0,61.5961,61.5961,61.5329,61.56,2400.0
2016-01-11 13:25:00,68.17,68.18,68.04,68.05,5400.0,61.56,61.569,61.4426,61.4516,5400.0
2016-01-11 13:30:00,68.02,68.11,68.01,68.05,6432.0,61.4245,61.5058,61.4155,61.4516,6432.0
2016-01-11 13:35:00,68.05,68.05,67.97,68.0,3232.0,61.4516,61.4516,61.3794,61.4065,3232.0
2016-01-11 13:40:00,68.02,68.05,67.93,67.93,2788.0,61.4245,61.4516,61.3433,61.3433,2788.0
2016-01-11 13:45:00,67.92,67.92,67.8,67.82,6180.0,61.3342,61.3342,61.2259,61.2439,6180.0
2016-01-11 13:50:00,67.85,67.94,67.82,67.91,11503.0,61.271,61.3523,61.2439,61.3252,11503.0
2016-01-11 13:55:00,67.89,67.91,67.78,67.79,12164.0,61.3071,61.3252,61.2078,61.2168,12164.0
2016-01-11 14:00:00,67.81,67.98,67.79,67.98,10570.0,61.2349,61.3884,61.2168,61.3884,10570.0
2016-01-11 14:05:00,67.98,68.1,67.97,68.08,7030.0,61.3884,61.4968,61.3794,61.4787,7030.0
2016-01-11 14:10:00,68.11,68.18,68.05,68.07,6000.0,61.5058,61.569,61.4516,61.4697,6000.0
2016-01-11 14:15:00,68.04,68.17,68.04,68.11,13320.0,61.4426,61.56,61.4426,61.5058,13320.0
2016-01-11 14:20:00,68.05,68.12,68.03,68.11,7400.0,61.4516,61.5148,61.4336,61.5058,7400.0
2016-01-11 14:25:00,68.12,68.16,68.08,68.08,6643.0,61.5148,61.551,61.4787,61.4787,6643.0
2016-01-11 14:30:00,68.08,68.12,68.0,68.02,11059.0,61.4787,61.5148,61.4065,61.4245,11059.0
2016-01-11 14:35:00,68.06,68.08,67.92,67.99,8700.0,61.4606,61.4787,61.3342,61.3974,8700.0
2016-01-11 14:40:00,68.0,68.05,67.95,68.01,8346.0,61.4065,61.4516,61.3613,61.4155,8346.0
2016-01-11 14:45:00,68.01,68.01,67.96,67.97,4600.0,61.4155,61.4155,61.3703,61.3794,4600.0
2016-01-11 14:50:00,67.96,68.07,67.94,68.03,8094.0,61.3703,61.4697,61.3523,61.4336,8094.0
2016-01-11 14:55:00,68.02,68.04,67.97,68.03,15031.0,61.4245,61.4426,61.3794,61.4336,15031.0
2016-01-11 15:00:00,68.04,68.07,68.01,68.07,12000.0,61.4426,61.4697,61.4155,61.4697,12000.0
2016-01-11 15:05:00,68.05,68.05,67.93,67.94,6690.0,61.4516,61.4516,61.3433,61.3523,6690.0
2016-01-11 15:10:00,67.92,67.92,67.83,67.85,6903.0,61.3342,61.3342,61.253,61.271,6903.0
2016-01-11 15:15:00,67.85,67.91,67.79,67.89,9303.0,61.271,61.3252,61.2168,61.3071,9303.0
2016-01-11 15:20:00,67.89,68.0,67.86,68.0,10200.0,61.3071,61.4065,61.28,61.4065,10200.0
2016-01-11 15:25:00,68.02,68.26,68.01,68.23,15636.0,61.4245,61.6413,61.4155,61.6142,15636.0
2016-01-11 15:30:00,68.24,68.4,68.19,68.4,18847.0,61.6232,61.7677,61.578,61.7677,18847.0
2016-01-11 15:35:00,68.41,68.49,68.37,68.46,14378.0,61.7767,61.849,61.7406,61.8219,14378.0
2016-01-11 15:40:00,68.44,68.54,68.4,68.54,71842.0,61.8038,61.8941,61.7677,61.8941,71842.0
2016-01-11 15:45:00,68.54,68.55,68.26,68.27,17749.0,61.8941,61.9031,61.6413,61.6503,17749.0
2016-01-11 15:50:00,68.27,68.32,68.23,68.27,42430.0,61.6503,61.6954,61.6142,61.6503,42430.0
2016-01-11 15:55:00,68.27,68.27,68.09,68.13,73854.0,61.6503,61.6503,61.4877,61.5239,73854.0
2016-01-12 09:30:00,68.67,68.76,68.55,68.67,4249.0,62.0115,62.0928,61.9031,62.0115,4249.0
2016-01-12 09:35:00,68.71,68.94,68.71,68.85,2993.0,62.0476,62.2553,62.0476,62.174,2993.0
2016-01-12 09:40:00,68.88,68.95,68.87,68.94,1800.0,62.2011,62.2644,62.1921,62.2553,1800.0
2016-01-12 09:45:00,68.9,69.14,68.89,69.14,6300.0,62.2192,62.4359,62.2102,62.4359,6300.0
2016-01-12 09:50:00,69.14,69.14,68.99,69.0,2100.0,62.4359,62.4359,62.3005,62.3095,2100.0
2016-01-12 09:55:00,69.03,69.05,68.94,69.05,3527.0,62.3366,62.3547,62.2553,62.3547,3527.0
2016-01-12 10:00:00,69.03,69.05,68.86,68.86,7330.0,62.3366,62.3547,62.1831,62.1831,7330.0
2016-01-12 10:05:00,68.84,68.86,68.73,68.84,6566.0,62.165,62.1831,62.0657,62.165,6566.0
2016-01-12 10:10:00,68.84,68.94,68.84,68.9,6378.0,62.165,62.2553,62.165,62.2192,6378.0
2016-01-12 10:15:00,68.9,68.93,68.72,68.79,7346.0,62.2192,62.2463,62.0567,62.1199,7346.0
2016-01-12 10:20:00,68.72,68.8,68.63,68.69,3495.0,62.0567,62.1289,61.9754,62.0296,3495.0
2016-01-12 10:25:00,68.71,68.77,68.65,68.69,2800.0,62.0476,62.1018,61.9934,62.0296,2800.0
2016-01-12 10:30:00,68.65,68.91,68.65,68.84,8404.0,61.9934,62.2282,61.9934,62.165,8404.0
2016-01-12 10:35:00,68.88,69.04,68.84,68.84,3076.0,62.2011,62.3456,62.165,62.165,3076.0
2016-01-12 10:40:00,68.88,68.93,68.79,68.82,2700.0,62.2011,62.2463,62.1199,62.147,2700.0
2016-01-12 10:45:00,68.8,68.8,68.75,68.79,3793.0,62.1289,62.1289,62.0837,62.1199,3793.0
2016-01-12 10:50:00,68.75,68.9,68.75,68.9,2400.0,62.0837,62.2192,62.0837,62.2192,2400.0
2016-01-12 10:55:00,68.9,68.9,68.79,68.79,3400.0,62.2192,62.2192,62.1199,62.1199,3400.0
2016-01-12 11:00:00,68.79,68.89,68.73,68.73,4800.0,62.1199,62.2102,62.0657,62.0657,4800.0
2016-01-12 11:05:00,68.69,68.75,68.65,68.68,15400.0,62.0296,62.0837,61.9934,62.0205,15400.0
2016-01-12 11:10:00,68.63,68.64,68.54,68.59,2022.0,61.9754,61.9844,61.8941,61.9393,2022.0
2016-01-12 11:15:00,68.59,68.67,68.58,68.61,2057.0,61.9393,62.0115,61.9302,61.9573,2057.0
2016-01-12 11:20:00,68.66,68.7,68.61,68.61,1814.0,62.0025,62.0386,61.9573,61.9573,1814.0
2016-01-12 11:25:00,68.61,68.65,68.55,68.6,3400.0,61.9573,61.9934,61.9031,61.9483,3400.0
2016-01-12 11:30:00,68.6,68.6,68.51,68.51,2600.0,61.9483,61.9483,61.867,61.867,2600.0
2016-01-12 11:35:00,68.56,68.56,68.38,68.38,2928.0,61.9122,61.9122,61.7496,61.7496,2928.0
2016-01-12 11:40:00,68.38,68.53,68.38,68.52,2375.0,61.7496,61.8851,61.7496,61.876,2375.0
2016-01-12 11:45:00,68.49,68.68,68.49,68.68,2437.0,61.849,62.0205,61.849,62.0205,2437.0
2016-01-12 11:50:00,68.66,68.71,68.66,68.67,2050.0,62.0025,62.0476,62.0025,62.0115,2050.0
2016-01-12 11:55:00,68.69,68.77,68.69,68.75,2600.0,62.0296,62.1018,62.0296,62.0837,2600.0
2016-01-12 12:00:00,68.71,68.78,68.67,68.74,2949.0,62.0476,62.1108,62.0115,62.0747,2949.0
2016-01-12 12:05:00,68.79,68.82,68.73,68.73,3300.0,62.1199,62.147,62.0657,62.0657,3300.0
2016-01-12 12:10:00,68.73,68.74,68.65,68.73,4450.0,62.0657,62.0747,61.9934,62.0657,4450.0
2016-01-12 12:15:00,68.72,68.74,68.57,68.57,3922.0,62.0567,62.0747,61.9212,61.9212,3922.0
2016-01-12 12:20:00,68.54,68.58,68.53,68.53,1550.0,61.8941,61.9302,61.8851,61.8851,1550.0
2016-01-12 12:25:00,68.51,68.59,68.49,68.56,3600.0,61.867,61.9393,61.849,61.9122,3600.0
2016-01-12 12:30:00,68.58,68.58,68.44,68.52,4100.0,61.9302,61.9302,61.8038,61.876,4100.0
2016-01-12 12:35:00,68.44,68.5,68.38,68.46,4600.0,61.8038,61.858,61.7496,61.8219,4600.0
2016-01-12 12:40:00,68.46,68.48,68.37,68.41,2837.0,61.8219,61.8399,61.7406,61.7767,2837.0
2016-01-12 12:45:00,68.41,68.51,68.41,68.5,2500.0,61.7767,61.867,61.7767,61.858,2500.0
2016-01-12 12:50:00,68.5,68.54,68.44,68.52,2750.0,61.858,61.8941,61.8038,61.876,2750.0
2016-01-12 12:55:00,68.49,68.49,68.39,68.39,2450.0,61.849,61.849,61.7587,61.7587,2450.0
2016-01-12 13:00:00,68.42,68.53,68.4,68.49,5905.0,61.7857,61.8851,61.7677,61.849,5905.0
2016-01-12 13:05:00,68.46,68.53,68.44,68.47,3775.0,61.8219,61.8851,61.8038,61.8309,3775.0
2016-01-12 13:10:00,68.5,68.63,68.5,68.62,2900.0,61.858,61.9754,61.858,61.9663,2900.0
2016-01-12 13:15:00,68.64,68.64,68.53,68.57,3200.0,61.9844,61.9844,61.8851,61.9212,3200.0
2016-01-12 13:20:00,68.56,68.58,68.48,68.49,6957.0,61.9122,61.9302,61.8399,61.849,6957.0
2016-01-12 13:25:00,68.52,68.52,68.44,68.5,2248.0,61.876,61.876,61.8038,61.858,2248.0
2016-01-12 13:30:00,68.48,68.53,68.43,68.51,3422.0,61.8399,61.8851,61.7948,61.867,3422.0
2016-01-12 13:35:00,68.53,68.55,68.45,68.45,2415.0,61.8851,61.9031,61.8128,61.8128,2415.0
2016-01-12 13:40:00,68.45,68.66,68.44,68.66,2100.0,61.8128,62.0025,61.8038,62.0025,2100.0
2016-01-12 13:45:00,68.62,68.75,68.6,68.74,3279.0,61.9663,62.0837,61.9483,62.0747,3279.0
2016-01-12 13:50:00,68.75,68.83,68.69,68.69,2300.0,62.0837,62.156,62.0296,62.0296,2300.0
2016-01-12 13:55:00,68.67,68.69,68.58,68.58,3200.0,62.0115,62.0296,61.9302,61.9302,3200.0
2016-01-12 14:00:00,68.61,68.61,68.44,68.45,7446.0,61.9573,61.9573,61.8038,61.8128,7446.0
2016-01-12 14:05:00,68.46,68.55,68.41,68.45,7050.0,61.8219,61.9031,61.7767,61.8128,7050.0
2016-01-12 14:10:00,68.47,68.56,68.47,68.52,4950.0,61.8309,61.9122,61.8309,61.876,4950.0
2016-01-12 14:15:00,68.48,68.51,68.39,68.39,5400.0,61.8399,61.867,61.7587,61.7587,5400.0
2016-01-12 14:20:00,68.39,68.54,68.35,68.5,5695.0,61.7587,61.8941,61.7225,61.858,5695.0
2016-01-12 14:25:00,68.55,68.64,68.52,68.61,7000.0,61.9031,61.9844,61.876,61.9573,7000.0
2016-01-12 14:30:00,68.56,68.74,68.55,68.71,4464.0,61.9122,62.0747,61.9031,62.0476,4464.0
2016-01-12 14:35:00,68.7,68.81,68.67,68.8,4430.0,62.0386,62.1379,62.0115,62.1289,4430.0
2016-01-12 14:40:00,68.75,68.82,68.68,68.69,3300.0,62.0837,62.147,62.0205,62.0296,3300.0
2016-01-12 14:45:00,68.69,68.73,68.65,68.66,2500.0,62.0296,62.0657,61.9934,62.0025,2500.0
2016-01-12 14:50:00,68.66,68.87,68.66,68.82,3285.0,62.0025,62.1921,62.0025,62.147,3285.0
2016-01-12 14:55:00,68.83,68.92,68.83,68.87,4705.0,62.156,62.2373,62.156,62.1921,4705.0
2016-01-12 15:00:00,68.9,68.9,68.71,68.71,5105.0,62.2192,62.2192,62.0476,62.0476,5105.0
2016-01-12 15:05:00,68.71,68.75,68.62,68.62,7551.0,62.0476,62.0837,61.9663,61.9663,7551.0
2016-01-12 15:10:00,68.64,68.78,68.62,68.74,8903.0,61.9844,62.1108,61.9663,62.0747,8903.0
2016-01-12 15:15:00,68.74,68.93,68.74,68.93,6100.0,62.0747,62.2463,62.0747,62.2463,6100.0
2016-01-12 15:20:00,68.94,69.09,68.94,69.08,6401.0,62.2553,62.3908,62.2553,62.3817,6401.0
2016-01-12 15:25:00,69.12,69.15,69.04,69.04,7900.0,62.4179,62.445,62.3456,62.3456,7900.0
2016-01-12 15:30:00,69.02,69.08,68.95,69.02,58052.0,62.3276,62.3817,62.2644,62.3276,58052.0
2016-01-12 15:35:00,69.01,69.19,69.0,69.07,8387.0,62.3185,62.4811,62.3095,62.3727,8387.0
2016-01-12 15:40:00,69.08,69.23,69.01,69.23,7751.0,62.3817,62.5172,62.3185,62.5172,7751.0
2016-01-12 15:45:00,69.23,69.26,69.14,69.22,14134.0,62.5172,62.5443,62.4359,62.5082,14134.0
2016-01-12 15:50:00,69.19,69.26,69.17,69.25,13654.0,62.4811,62.5443,62.463,62.5353,13654.0
2016-01-12 15:55:00,69.26,69.28,69.18,69.21,34021.0,62.5443,62.5624,62.472,62.4991,34021.0
2016-01-13 09:30:00,69.48,69.48,69.48,69.48,100.0,62.743,62.743,62.743,62.743,100.0
2016-01-13 09:35:00,69.51,69.53,69.34,69.34,1000.0,62.7701,62.7881,62.6165,62.6165,1000.0
2016-01-13 09:40:00,69.58,69.73,69.17,69.43,4359.0,62.8333,62.9687,62.463,62.6978,4359.0
2016-01-13 09:45:00,69.44,69.47,69.32,69.41,7541.0,62.7068,62.7339,62.5985,62.6797,7541.0
2016-01-13 09:50:00,69.41,69.44,69.3,69.41,4201.0,62.6797,62.7068,62.5804,62.6797,4201.0
2016-01-13 09:55:00,69.45,69.58,69.45,69.55,2535.0,62.7159,62.8333,62.7159,62.8062,2535.0
2016-01-13 10:00:00,69.57,69.59,69.46,69.55,5050.0,62.8242,62.8423,62.7249,62.8062,5050.0
2016-01-13 10:05:00,69.55,69.6,69.5,69.58,2518.0,62.8062,62.8513,62.761,62.8333,2518.0
2016-01-13 10:10:00,69.62,69.62,69.48,69.48,3922.0,62.8694,62.8694,62.743,62.743,3922.0
2016-01-13 10:15:00,69.46,69.61,69.43,69.56,2500.0,62.7249,62.8604,62.6978,62.8152,2500.0
2016-01-13 10:20:00,69.55,69.72,69.54,69.7,3017.0,62.8062,62.9597,62.7971,62.9416,3017.0
2016-01-13 10:25:00,69.69,69.74,69.6,69.74,7355.0,62.9326,62.9777,62.8513,62.9777,7355.0
2016-01-13 10:30:00,69.7,69.7,69.52,69.53,6621.0,62.9416,62.9416,62.7791,62.7881,6621.0
2016-01-13 10:35:00,69.55,69.66,69.54,69.56,4468.0,62.8062,62.9055,62.7971,62.8152,4468.0
2016-01-13 10:40:00,69.56,69.79,69.55,69.77,5543.0,62.8152,63.0229,62.8062,63.0048,5543.0
2016-01-13 10:45:00,69.75,69.83,69.71,69.81,23018.0,62.9868,63.059,62.9507,63.041,23018.0
2016-01-13 10:50:00,69.81,69.85,69.71,69.75,5500.0,63.041,63.0771,62.9507,62.9868,5500.0
2016-01-13 10:55:00,69.76,69.89,69.72,69.89,17858.0,62.9958,63.1132,62.9597,63.1132,17858.0
2016-01-13 11:00:00,69.84,69.85,69.74,69.76,3050.0,63.0681,63.0771,62.9777,62.9958,3050.0
2016-01-13 11:05:00,69.77,69.77,69.6,69.6,3300.0,63.0048,63.0048,62.8513,62.8513,3300.0
2016-01-13 11:10:00,69.58,69.81,69.58,69.75,3270.0,62.8333,63.041,62.8333,62.9868,3270.0
2016-01-13 11:15:00,69.79,69.88,69.76,69.88,20005.0,63.0229,63.1042,62.9958,63.1042,20005.0
2016-01-13 11:20:00,69.86,69.91,69.74,69.74,4100.0,63.0861,63.1313,62.9777,62.9777,4100.0
2016-01-13 11:25:00,69.71,69.71,69.64,69.66,2407.0,62.9507,62.9507,62.8874,62.9055,2407.0
2016-01-13 11:30:00,69.66,69.77,69.66,69.72,4590.0,62.9055,63.0048,62.9055,62.9597,4590.0
2016-01-13 11:35:00,69.75,69.83,69.69,69.69,2800.0,62.9868,63.059,62.9326,62.9326,2800.0
2016-01-13 11:40:00,69.67,69.71,69.65,69.68,1100.0,62.9145,62.9507,62.8965,62.9236,1100.0
2016-01-13 11:45:00,69.67,69.68,69.51,69.51,4211.0,62.9145,62.9236,62.7701,62.7701,4211.0
2016-01-13 11:50:00,69.53,69.53,69.44,69.44,3410.0,62.7881,62.7881,62.7068,62.7068,3410.0
2016-01-13 11:55:00,69.43,69.43,69.3,69.31,3700.0,62.6978,62.6978,62.5804,62.5894,3700.0
2016-01-13 12:00:00,69.3,69.44,69.3,69.42,2116.0,62.5804,62.7068,62.5804,62.6888,2116.0
2016-01-13 12:05:00,69.41,69.42,69.32,69.34,2995.0,62.6797,62.6888,62.5985,62.6165,2995.0
2016-01-13 12:10:00,69.32,69.45,69.3,69.42,4200.0,62.5985,62.7159,62.5804,62.6888,4200.0
2016-01-13 12:15:00,69.42,69.47,69.38,69.39,2700.0,62.6888,62.7339,62.6527,62.6617,2700.0
2016-01-13 12:20:00,69.38,69.52,69.38,69.45,4577.0,62.6527,62.7791,62.6527,62.7159,4577.0
2016-01-13 12:25:00,69.5,69.54,69.44,69.48,3150.0,62.761,62.7971,62.7068,62.743,3150.0
2016-01-13 12:30:00,69.45,69.47,69.23,69.28,4873.0,62.7159,62.7339,62.5172,62.5624,4873.0
2016-01-13 12:35:00,69.29,69.29,69.23,69.25,3500.0,62.5714,62.5714,62.5172,62.5353,3500.0
2016-01-13 12:40:00,69.25,69.29,69.23,69.26,5453.0,62.5353,62.5714,62.5172,62.5443,5453.0
2016-01-13 12:45:00,69.25,69.29,69.23,69.29,1900.0,62.5353,62.5714,62.5172,62.5714,1900.0
2016-01-13 12:50:00,69.29,69.29,69.17,69.19,4011.0,62.5714,62.5714,62.463,62.4811,4011.0
2016-01-13 12:55:00,69.2,69.23,69.15,69.2,4500.0,62.4901,62.5172,62.445,62.4901,4500.0
2016-01-13 13:00:00,69.19,69.21,69.09,69.11,2059.0,62.4811,62.4991,62.3908,62.4088,2059.0
2016-01-13 13:05:00,69.13,69.13,69.03,69.13,2900.0,62.4269,62.4269,62.3366,62.4269,2900.0
2016-01-13 13:10:00,69.15,69.25,69.14,69.23,3300.0,62.445,62.5353,62.4359,62.5172,3300.0
2016-01-13 13:15:00,69.21,69.21,69.07,69.09,2872.0,62.4991,62.4991,62.3727,62.3908,2872.0
2016-01-13 13:20:00,69.1,69.1,69.03,69.06,2499.0,62.3998,62.3998,62.3366,62.3637,2499.0
2016-01-13 13:25:00,69.05,69.05,68.9,68.92,4276.0,62.3547,62.3547,62.2192,62.2373,4276.0
2016-01-13 13:30:00,68.94,68.98,68.88,68.92,15028.0,62.2553,62.2914,62.2011,62.2373,15028.0
2016-01-13 13:35:00,68.9,68.95,68.83,68.83,2719.0,62.2192,62.2644,62.156,62.156,2719.0
2016-01-13 13:40:00,68.79,68.79,68.64,68.64,2600.0,62.1199,62.1199,61.9844,61.9844,2600.0
2016-01-13 13:45:00,68.61,68.62,68.52,68.52,3700.0,61.9573,61.9663,61.876,61.876,3700.0
2016-01-13 13:50:00,68.49,68.62,68.46,68.56,3391.0,61.849,61.9663,61.8219,61.9122,3391.0
2016-01-13 13:55:00,68.58,68.58,68.44,68.46,3658.0,61.9302,61.9302,61.8038,61.8219,3658.0
2016-01-13 14:00:00,68.44,68.48,68.39,68.42,4737.0,61.8038,61.8399,61.7587,61.7857,4737.0
2016-01-13 14:05:00,68.35,68.46,68.32,68.46,3300.0,61.7225,61.8219,61.6954,61.8219,3300.0
2016-01-13 14:10:00,68.43,68.52,68.39,68.46,1800.0,61.7948,61.876,61.7587,61.8219,1800.0
2016-01-13 14:15:00,68.48,68.48,68.26,68.37,6800.0,61.8399,61.8399,61.6413,61.7406,6800.0
2016-01-13 14:20:00,68.37,68.39,68.26,68.33,7300.0,61.7406,61.7587,61.6413,61.7045,7300.0
2016-01-13 14:25:00,68.32,68.47,68.27,68.47,4812.0,61.6954,61.8309,61.6503,61.8309,4812.0
2016-01-13 14:30:00,68.38,68.39,68.01,68.04,5000.0,61.7496,61.7587,61.4155,61.4426,5000.0
2016-01-13 14:35:00,67.97,68.16,67.97,68.12,5176.0,61.3794,61.551,61.3794,61.5148,5176.0
2016-01-13 14:40:00,68.12,68.17,67.7,67.78,12547.0,61.5148,61.56,61.1356,61.2078,12547.0
2016-01-13 14:45:00,67.8,67.96,67.8,67.88,4700.0,61.2259,61.3703,61.2259,61.2981,4700.0
2016-01-13 14:50:00,67.91,68.26,67.91,68.24,6524.0,61.3252,61.6413,61.3252,61.6232,6524.0
2016-01-13 14:55:00,68.26,68.33,68.25,68.29,5294.0,61.6413,61.7045,61.6322,61.6683,5294.0
2016-01-13 15:00:00,68.32,68.35,68.21,68.26,44500.0,61.6954,61.7225,61.5961,61.6413,44500.0
2016-01-13 15:05:00,68.23,68.26,68.17,68.17,9419.0,61.6142,61.6413,61.56,61.56,9419.0
2016-01-13 15:10:00,68.14,68.17,68.09,68.09,4904.0,61.5329,61.56,61.4877,61.4877,4904.0
2016-01-13 15:15:00,68.07,68.34,68.06,68.29,9251.0,61.4697,61.7135,61.4606,61.6683,9251.0
2016-01-13 15:20:00,68.3,68.3,68.16,68.25,7000.0,61.6774,61.6774,61.551,61.6322,7000.0
2016-01-13 15:25:00,68.24,68.29,68.13,68.13,14800.0,61.6232,61.6683,61.5239,61.5239,14800.0
2016-01-13 15:30:00,68.14,68.22,68.1,68.14,16101.0,61.5329,61.6051,61.4968,61.5329,16101.0
2016-01-13 15:35:00,68.14,68.14,67.91,68.04,13152.0,61.5329,61.5329,61.3252,61.4426,13152.0
2016-01-13 15:40:00,68.04,68.17,67.97,67.97,17458.0,61.4426,61.56,61.3794,61.3794,17458.0
2016-01-13 15:45:00,67.95,68.0,67.71,67.71,36450.0,61.3613,61.4065,61.1446,61.1446,36450.0
2016-01-13 15:50:00,67.73,67.76,67.61,67.73,23691.0,61.1626,61.1897,61.0543,61.1626,23691.0
2016-01-13 15:55:00,67.75,67.85,67.67,67.74,59611.0,61.1807,61.271,61.1085,61.1717,59611.0
2016-01-14 09:30:00,68.05,68.05,67.65,67.8,14966.0,61.4516,61.4516,61.0904,61.2259,14966.0
2016-01-14 09:35:00,68.07,68.28,67.74,67.74,11300.0,61.4697,61.6593,61.1717,61.1717,11300.0
2016-01-14 09:40:00,67.73,68.13,67.73,68.03,8920.0,61.1626,61.5239,61.1626,61.4336,8920.0
2016-01-14 09:45:00,68.03,68.06,67.75,67.86,8037.0,61.4336,61.4606,61.1807,61.28,8037.0
2016-01-14 09:50:00,67.87,67.87,67.66,67.71,9734.0,61.2891,61.2891,61.0994,61.1446,9734.0
2016-01-14 09:55:00,67.71,67.88,67.71,67.81,23180.0,61.1446,61.2981,61.1446,61.2349,23180.0
2016-01-14 10:00:00,67.78,67.82,67.62,67.75,6352.0,61.2078,61.2439,61.0633,61.1807,6352.0
2016-01-14 10:05:00,67.78,67.91,67.71,67.76,15995.0,61.2078,61.3252,61.1446,61.1897,15995.0
2016-01-14 10:10:00,67.76,68.06,67.68,67.99,30301.0,61.1897,61.4606,61.1175,61.3974,30301.0
2016-01-14 10:15:00,68.01,68.04,67.92,67.97,38682.0,61.4155,61.4426,61.3342,61.3794,38682.0
2016-01-14 10:20:00,68.0,68.12,67.9,68.07,22745.0,61.4065,61.5148,61.3162,61.4697,22745.0
2016-01-14 10:25:00,68.08,68.09,67.96,68.03,33941.0,61.4787,61.4877,61.3703,61.4336,33941.0
2016-01-14 10:30:00,68.03,68.25,67.95,68.15,28808.0,61.4336,61.6322,61.3613,61.5419,28808.0
2016-01-14 10:35:00,68.12,68.21,68.06,68.06,16707.0,61.5148,61.5961,61.4606,61.4606,16707.0
2016-01-14 10:40:00,68.06,68.19,68.0,68.13,21289.0,61.4606,61.578,61.4065,61.5239,21289.0
2016-01-14 10:45:00,68.18,68.18,68.0,68.15,6326.0,61.569,61.569,61.4065,61.5419,6326.0
2016-01-14 10:50:00,68.19,68.19,67.96,67.99,8349.0,61.578,61.578,61.3703,61.3974,8349.0
2016-01-14 10:55:00,67.97,68.02,67.95,67.95,6854.0,61.3794,61.4245,61.3613,61.3613,6854.0
2016-01-14 11:00:00,67.94,67.99,67.74,67.82,6300.0,61.3523,61.3974,61.1717,61.2439,6300.0
2016-01-14 11:05:00,67.81,67.95,67.78,67.83,6510.0,61.2349,61.3613,61.2078,61.253,6510.0
2016-01-14 11:10:00,67.87,67.96,67.87,67.93,3601.0,61.2891,61.3703,61.2891,61.3433,3601.0
2016-01-14 11:15:00,67.98,67.98,67.79,67.8,7200.0,61.3884,61.3884,61.2168,61.2259,7200.0
2016-01-14 11:20:00,67.76,67.81,67.67,67.69,9350.0,61.1897,61.2349,61.1085,61.1265,9350.0
2016-01-14 11:25:00,67.69,67.85,67.66,67.77,7864.0,61.1265,61.271,61.0994,61.1988,7864.0
2016-01-14 11:30:00,67.79,67.79,67.67,67.69,2400.0,61.2168,61.2168,61.1085,61.1265,2400.0
2016-01-14 11:35:00,67.68,67.75,67.68,67.74,3400.0,61.1175,61.1807,61.1175,61.1717,3400.0
2016-01-14 11:40:00,67.72,67.83,67.72,67.83,1800.0,61.1536,61.253,61.1536,61.253,1800.0
2016-01-14 11:45:00,67.97,67.99,67.77,67.77,10552.0,61.3794,61.3974,61.1988,61.1988,10552.0
2016-01-14 11:50:00,67.76,67.8,67.67,67.7,118501.0,61.1897,61.2259,61.1085,61.1356,118501.0
2016-01-14 11:55:00,67.71,67.81,67.69,67.75,47405.0,61.1446,61.2349,61.1265,61.1807,47405.0
2016-01-14 12:00:00,67.76,67.82,67.64,67.7,13779.0,61.1897,61.2439,61.0814,61.1356,13779.0
2016-01-14 12:05:00,67.71,67.73,67.56,67.62,49689.0,61.1446,61.1626,61.0091,61.0633,49689.0
2016-01-14 12:10:00,67.59,67.64,67.51,67.64,10600.0,61.0362,61.0814,60.964,61.0814,10600.0
2016-01-14 12:15:00,67.61,67.74,67.6,67.68,4901.0,61.0543,61.1717,61.0453,61.1175,4901.0
2016-01-14 12:20:00,67.74,67.78,67.66,67.76,104080.0,61.1717,61.2078,61.0994,61.1897,104080.0
2016-01-14 12:25:00,67.75,67.78,67.64,67.74,9472.0,61.1807,61.2078,61.0814,61.1717,9472.0
2016-01-14 12:30:00,67.74,67.78,67.68,67.75,6736.0,61.1717,61.2078,61.1175,61.1807,6736.0
2016-01-14 12:35:00,67.75,67.79,67.7,67.74,23741.0,61.1807,61.2168,61.1356,61.1717,23741.0
2016-01-14 12:40:00,67.76,67.77,67.67,67.72,25245.0,61.1897,61.1988,61.1085,61.1536,25245.0
2016-01-14 12:45:00,67.72,67.84,67.68,67.76,19761.0,61.1536,61.262,61.1175,61.1897,19761.0
2016-01-14 12:50:00,67.77,67.78,67.63,67.75,3400.0,61.1988,61.2078,61.0723,61.1807,3400.0
2016-01-14 12:55:00,67.79,67.81,67.67,67.67,4900.0,61.2168,61.2349,61.1085,61.1085,4900.0
2016-01-14 13:00:00,67.67,67.72,67.59,67.66,8439.0,61.1085,61.1536,61.0362,61.0994,8439.0
2016-01-14 13:05:00,67.67,67.8,67.65,67.76,6718.0,61.1085,61.2259,61.0904,61.1897,6718.0
2016-01-14 13:10:00,67.79,67.83,67.76,67.8,5069.0,61.2168,61.253,61.1897,61.2259,5069.0
2016-01-14 13:15:00,67.77,67.84,67.76,67.84,9074.0,61.1988,61.262,61.1897,61.262,9074.0
2016-01-14 13:20:00,67.87,68.07,67.87,68.03,5532.0,61.2891,61.4697,61.2891,61.4336,5532.0
2016-01-14 13:25:00,68.03,68.05,67.96,68.02,4900.0,61.4336,61.4516,61.3703,61.4245,4900.0
2016-01-14 13:30:00,68.03,68.05,67.93,67.96,6918.0,61.4336,61.4516,61.3433,61.3703,6918.0
2016-01-14 13:35:00,67.94,67.98,67.87,67.96,8577.0,61.3523,61.3884,61.2891,61.3703,8577.0
2016-01-14 13:40:00,67.98,68.03,67.93,67.94,19800.0,61.3884,61.4336,61.3433,61.3523,19800.0
2016-01-14 13:45:00,67.96,68.04,67.92,67.95,10122.0,61.3703,61.4426,61.3342,61.3613,10122.0
2016-01-14 13:50:00,67.94,68.07,67.92,68.04,38114.0,61.3523,61.4697,61.3342,61.4426,38114.0
2016-01-14 13:55:00,68.04,68.06,67.95,67.99,8950.0,61.4426,61.4606,61.3613,61.3974,8950.0
2016-01-14 14:00:00,67.95,67.99,67.84,67.88,11770.0,61.3613,61.3974,61.262,61.2981,11770.0
2016-01-14 14:05:00,67.94,67.99,67.88,67.93,10283.0,61.3523,61.3974,61.2981,61.3433,10283.0
2016-01-14 14:10:00,67.99,68.08,67.97,68.04,19400.0,61.3974,61.4787,61.3794,61.4426,19400.0
2016-01-14 14:15:00,68.05,68.08,67.94,67.94,14736.0,61.4516,61.4787,61.3523,61.3523,14736.0
2016-01-14 14:20:00,67.92,68.03,67.92,68.03,6278.0,61.3342,61.4336,61.3342,61.4336,6278.0
2016-01-14 14:25:00,68.03,68.06,67.96,68.02,18177.0,61.4336,61.4606,61.3703,61.4245,18177.0
2016-01-14 14:30:00,68.03,68.07,68.02,68.07,10743.0,61.4336,61.4697,61.4245,61.4697,10743.0
2016-01-14 14:35:00,68.05,68.08,67.95,67.99,11514.0,61.4516,61.4787,61.3613,61.3974,11514.0
2016-01-14 14:40:00,68.0,68.09,67.99,68.02,9550.0,61.4065,61.4877,61.3974,61.4245,9550.0
2016-01-14 14:45:00,68.03,68.11,67.95,68.04,9408.0,61.4336,61.5058,61.3613,61.4426,9408.0
2016-01-14 14:50:00,68.05,68.14,68.05,68.14,7350.0,61.4516,61.5329,61.4516,61.5329,7350.0
2016-01-14 14:55:00,68.15,68.26,68.14,68.25,14923.0,61.5419,61.6413,61.5329,61.6322,14923.0
2016-01-14 15:00:00,68.25,68.29,68.2,68.28,15402.0,61.6322,61.6683,61.5871,61.6593,15402.0
2016-01-14 15:05:00,68.29,68.32,68.25,68.3,23045.0,61.6683,61.6954,61.6322,61.6774,23045.0
2016-01-14 15:10:00,68.3,68.36,68.24,68.24,15200.0,61.6774,61.7316,61.6232,61.6232,15200.0
2016-01-14 15:15:00,68.27,68.29,68.13,68.17,22573.0,61.6503,61.6683,61.5239,61.56,22573.0
2016-01-14 15:20:00,68.17,68.17,68.05,68.12,15804.0,61.56,61.56,61.4516,61.5148,15804.0
2016-01-14 15:25:00,68.12,68.13,68.06,68.09,19305.0,61.5148,61.5239,61.4606,61.4877,19305.0
2016-01-14 15:30:00,68.08,68.09,67.88,67.88,11816.0,61.4787,61.4877,61.2981,61.2981,11816.0
2016-01-14 15:35:00,67.89,67.96,67.82,67.88,14800.0,61.3071,61.3703,61.2439,61.2981,14800.0
2016-01-14 15:40:00,67.87,67.94,67.85,67.92,11211.0,61.2891,61.3523,61.271,61.3342,11211.0
2016-01-14 15:45:00,67.97,68.02,67.87,67.88,19213.0,61.3794,61.4245,61.2891,61.2981,19213.0
2016-01-14 15:50:00,67.87,67.92,67.85,67.89,61708.0,61.2891,61.3342,61.271,61.3071,61708.0
2016-01-14 15:55:00,67.9,68.01,67.86,68.01,152539.0,61.3162,61.4155,61.28,61.4155,152539.0
2016-01-15 09:35:00,66.55,66.91,66.47,66.67,9890.0,60.0971,60.4222,60.0248,60.2054,9890.0
2016-01-15 09:40:00,66.66,66.78,66.63,66.75,1551.0,60.1964,60.3048,60.1693,60.2777,1551.0
2016-01-15 09:45:00,66.91,67.18,66.91,66.96,2340.0,60.4222,60.666,60.4222,60.4673,2340.0
2016-01-15 09:50:00,67.0,67.22,66.97,67.07,10401.0,60.5034,60.7021,60.4763,60.5666,10401.0
2016-01-15 09:55:00,67.21,67.29,67.14,67.16,4397.0,60.6931,60.7653,60.6299,60.6479,4397.0
2016-01-15 10:00:00,67.17,67.19,67.01,67.05,13950.0,60.6569,60.675,60.5125,60.5486,13950.0
2016-01-15 10:05:00,67.08,67.38,67.08,67.28,4400.0,60.5757,60.8466,60.5757,60.7563,4400.0
2016-01-15 10:10:00,67.33,67.38,67.2,67.32,5700.0,60.8014,60.8466,60.684,60.7924,5700.0
2016-01-15 10:15:00,67.37,67.58,67.33,67.49,5191.0,60.8376,61.0272,60.8014,60.9459,5191.0
2016-01-15 10:20:00,67.47,67.78,67.44,67.73,8270.0,60.9279,61.2078,60.9008,61.1626,8270.0
2016-01-15 10:25:00,67.74,67.81,67.67,67.78,4751.0,61.1717,61.2349,61.1085,61.2078,4751.0
2016-01-15 10:30:00,67.72,67.98,67.69,67.81,5024.0,61.1536,61.3884,61.1265,61.2349,5024.0
2016-01-15 10:35:00,67.78,68.14,67.78,68.02,34028.0,61.2078,61.5329,61.2078,61.4245,34028.0
2016-01-15 10:40:00,68.03,68.17,67.92,67.94,9837.0,61.4336,61.56,61.3342,61.3523,9837.0
2016-01-15 10:45:00,67.94,68.11,67.92,68.08,5138.0,61.3523,61.5058,61.3342,61.4787,5138.0
2016-01-15 10:50:00,67.98,67.98,67.86,67.86,3800.0,61.3884,61.3884,61.28,61.28,3800.0
2016-01-15 10:55:00,67.82,67.88,67.72,67.76,2614.0,61.2439,61.2981,61.1536,61.1897,2614.0
2016-01-15 11:00:00,67.82,67.87,67.55,67.69,4492.0,61.2439,61.2891,61.0001,61.1265,4492.0
2016-01-15 11:05:00,67.72,67.84,67.67,67.79,23641.0,61.1536,61.262,61.1085,61.2168,23641.0
2016-01-15 11:10:00,67.77,67.81,67.62,67.78,6393.0,61.1988,61.2349,61.0633,61.2078,6393.0
2016-01-15 11:15:00,67.86,67.91,67.73,67.73,4017.0,61.28,61.3252,61.1626,61.1626,4017.0
2016-01-15 11:20:00,67.74,67.83,67.7,67.75,3099.0,61.1717,61.253,61.1356,61.1807,3099.0
2016-01-15 11:25:00,67.79,67.87,67.71,67.72,4548.0,61.2168,61.2891,61.1446,61.1536,4548.0
2016-01-15 11:30:00,67.75,67.79,67.71,67.71,3048.0,61.1807,61.2168,61.1446,61.1446,3048.0
2016-01-15 11:35:00,67.7,67.71,67.57,67.57,4403.0,61.1356,61.1446,61.0182,61.0182,4403.0
2016-01-15 11:40:00,67.57,67.62,67.51,67.6,8600.0,61.0182,61.0633,60.964,61.0453,8600.0
2016-01-15 11:45:00,67.61,67.64,67.53,67.56,18403.0,61.0543,61.0814,60.982,61.0091,18403.0
2016-01-15 11:50:00,67.56,67.58,67.5,67.5,5839.0,61.0091,61.0272,60.9549,60.9549,5839.0
2016-01-15 11:55:00,67.47,67.5,67.36,67.39,18071.0,60.9279,60.9549,60.8285,60.8556,18071.0
2016-01-15 12:00:00,67.35,67.38,67.32,67.38,9451.0,60.8195,60.8466,60.7924,60.8466,9451.0
2016-01-15 12:05:00,67.38,67.47,67.38,67.47,5968.0,60.8466,60.9279,60.8466,60.9279,5968.0
2016-01-15 12:10:00,67.48,67.49,67.3,67.31,15515.0,60.9369,60.9459,60.7743,60.7834,15515.0
2016-01-15 12:15:00,67.3,67.3,66.99,66.99,13019.0,60.7743,60.7743,60.4944,60.4944,13019.0
2016-01-15 12:20:00,67.03,67.04,66.91,66.94,5522.0,60.5305,60.5396,60.4222,60.4492,5522.0
2016-01-15 12:25:00,66.9,67.01,66.86,66.97,6597.0,60.4131,60.5125,60.377,60.4763,6597.0
2016-01-15 12:30:00,66.96,66.96,66.78,66.84,3210.0,60.4673,60.4673,60.3048,60.3589,3210.0
2016-01-15 12:35:00,66.81,66.83,66.78,66.78,2746.0,60.3319,60.3499,60.3048,60.3048,2746.0
2016-01-15 12:40:00,66.79,66.89,66.76,66.89,2000.0,60.3138,60.4041,60.2867,60.4041,2000.0
2016-01-15 12:45:00,67.0,67.05,66.99,67.03,3575.0,60.5034,60.5486,60.4944,60.5305,3575.0
2016-01-15 12:50:00,67.02,67.18,67.02,67.18,1800.0,60.5215,60.666,60.5215,60.666,1800.0
2016-01-15 12:55:00,67.23,67.28,67.12,67.2,7642.0,60.7111,60.7563,60.6118,60.684,7642.0
2016-01-15 13:00:00,67.17,67.19,67.09,67.13,4100.0,60.6569,60.675,60.5847,60.6208,4100.0
2016-01-15 13:05:00,67.13,67.14,66.98,66.98,6022.0,60.6208,60.6299,60.4854,60.4854,6022.0
2016-01-15 13:10:00,67.01,67.06,66.98,67.0,15029.0,60.5125,60.5576,60.4854,60.5034,15029.0
2016-01-15 13:15:00,67.02,67.1,66.96,67.02,5328.0,60.5215,60.5937,60.4673,60.5215,5328.0
2016-01-15 13:20:00,67.04,67.06,66.97,67.01,3400.0,60.5396,60.5576,60.4763,60.5125,3400.0
2016-01-15 13:25:00,66.97,67.05,66.9,66.9,6848.0,60.4763,60.5486,60.4131,60.4131,6848.0
2016-01-15 13:30:00,66.89,66.89,66.74,66.85,4620.0,60.4041,60.4041,60.2686,60.368,4620.0
2016-01-15 13:35:00,66.85,66.85,66.74,66.74,2000.0,60.368,60.368,60.2686,60.2686,2000.0
2016-01-15 13:40:00,66.72,66.94,66.69,66.93,3665.0,60.2506,60.4492,60.2235,60.4402,3665.0
2016-01-15 13:45:00,66.94,67.05,66.82,66.82,21334.0,60.4492,60.5486,60.3409,60.3409,21334.0
2016-01-15 13:50:00,66.81,67.04,66.81,66.95,1600.0,60.3319,60.5396,60.3319,60.4583,1600.0
2016-01-15 13:55:00,66.97,67.05,66.96,67.02,2201.0,60.4763,60.5486,60.4673,60.5215,2201.0
2016-01-15 14:00:00,67.02,67.02,66.96,66.96,2894.0,60.5215,60.5215,60.4673,60.4673,2894.0
2016-01-15 14:05:00,66.99,67.03,66.95,67.0,1299.0,60.4944,60.5305,60.4583,60.5034,1299.0
2016-01-15 14:10:00,67.09,67.16,67.05,67.13,4426.0,60.5847,60.6479,60.5486,60.6208,4426.0
2016-01-15 14:15:00,67.13,67.14,67.06,67.09,4651.0,60.6208,60.6299,60.5576,60.5847,4651.0
2016-01-15 14:20:00,67.15,67.15,66.98,67.02,3062.0,60.6389,60.6389,60.4854,60.5215,3062.0
2016-01-15 14:25:00,67.04,67.09,67.0,67.02,3066.0,60.5396,60.5847,60.5034,60.5215,3066.0
2016-01-15 14:30:00,66.96,66.99,66.89,66.94,3434.0,60.4673,60.4944,60.4041,60.4492,3434.0
2016-01-15 14:35:00,66.92,67.03,66.86,67.03,2982.0,60.4312,60.5305,60.377,60.5305,2982.0
2016-01-15 14:40:00,67.06,67.21,67.06,67.15,2800.0,60.5576,60.6931,60.5576,60.6389,2800.0
2016-01-15 14:45:00,67.15,67.2,67.1,67.2,4385.0,60.6389,60.684,60.5937,60.684,4385.0
2016-01-15 14:50:00,67.2,67.4,67.15,67.4,3900.0,60.684,60.8646,60.6389,60.8646,3900.0
2016-01-15 14:55:00,67.47,67.62,67.43,67.59,4226.0,60.9279,61.0633,60.8917,61.0362,4226.0
2016-01-15 15:00:00,67.59,67.65,67.48,67.65,7234.0,61.0362,61.0904,60.9369,61.0904,7234.0
2016-01-15 15:05:00,67.63,67.66,67.51,67.51,6710.0,61.0723,61.0994,60.964,60.964,6710.0
2016-01-15 15:10:00,67.5,67.52,67.3,67.38,4400.0,60.9549,60.973,60.7743,60.8466,4400.0
2016-01-15 15:15:00,67.41,67.41,67.1,67.11,4301.0,60.8737,60.8737,60.5937,60.6028,4301.0
2016-01-15 15:20:00,67.11,67.35,67.08,67.35,4454.0,60.6028,60.8195,60.5757,60.8195,4454.0
2016-01-15 15:25:00,67.35,67.43,67.31,67.43,5249.0,60.8195,60.8917,60.7834,60.8917,5249.0
2016-01-15 15:30:00,67.45,67.46,67.28,67.4,9069.0,60.9098,60.9188,60.7563,60.8646,9069.0
2016-01-15 15:35:00,67.38,67.47,67.32,67.32,6649.0,60.8466,60.9279,60.7924,60.7924,6649.0
2016-01-15 15:40:00,67.32,67.33,67.12,67.31,6731.0,60.7924,60.8014,60.6118,60.7834,6731.0
2016-01-15 15:45:00,67.34,67.36,67.27,67.32,16338.0,60.8105,60.8285,60.7473,60.7924,16338.0
2016-01-15 15:50:00,67.31,67.37,67.29,67.34,7700.0,60.7834,60.8376,60.7653,60.8105,7700.0
2016-01-15 15:55:00,67.36,67.45,67.32,67.44,45974.0,60.8285,60.9098,60.7924,60.9008,45974.0
2016-01-19 09:30:00,68.24,68.26,67.76,67.82,6438.0,61.6232,61.6413,61.1897,61.2439,6438.0
2016-01-19 09:35:00,67.84,68.45,67.83,68.2,9540.0,61.262,61.8128,61.253,61.5871,9540.0
2016-01-19 09:40:00,68.12,68.33,68.05,68.17,8400.0,61.5148,61.7045,61.4516,61.56,8400.0
2016-01-19 09:45:00,68.19,68.33,67.94,68.05,5500.0,61.578,61.7045,61.3523,61.4516,5500.0
2016-01-19 09:50:00,68.01,68.25,67.96,68.25,14550.0,61.4155,61.6322,61.3703,61.6322,14550.0
2016-01-19 09:55:00,68.13,68.34,68.08,68.25,8260.0,61.5239,61.7135,61.4787,61.6322,8260.0
2016-01-19 10:00:00,68.23,68.37,68.11,68.16,33377.0,61.6142,61.7406,61.5058,61.551,33377.0
2016-01-19 10:05:00,68.2,68.35,68.0,68.0,9539.0,61.5871,61.7225,61.4065,61.4065,9539.0
2016-01-19 10:10:00,68.0,68.19,67.92,68.15,27611.0,61.4065,61.578,61.3342,61.5419,27611.0
2016-01-19 10:15:00,68.07,68.14,68.03,68.14,4700.0,61.4697,61.5329,61.4336,61.5329,4700.0
2016-01-19 10:20:00,68.13,68.17,68.04,68.11,2650.0,61.5239,61.56,61.4426,61.5058,2650.0
2016-01-19 10:25:00,68.2,68.26,68.16,68.16,7436.0,61.5871,61.6413,61.551,61.551,7436.0
2016-01-19 10:30:00,68.2,68.25,68.1,68.1,7379.0,61.5871,61.6322,61.4968,61.4968,7379.0
2016-01-19 10:35:00,68.11,68.13,67.84,67.87,14100.0,61.5058,61.5239,61.262,61.2891,14100.0
2016-01-19 10:40:00,67.88,67.93,67.79,67.93,5842.0,61.2981,61.3433,61.2168,61.3433,5842.0
2016-01-19 10:45:00,67.88,67.99,67.84,67.98,8550.0,61.2981,61.3974,61.262,61.3884,8550.0
2016-01-19 10:50:00,68.07,68.07,67.75,67.77,5854.0,61.4697,61.4697,61.1807,61.1988,5854.0
2016-01-19 10:55:00,67.7,67.78,67.64,67.65,7737.0,61.1356,61.2078,61.0814,61.0904,7737.0
2016-01-19 11:00:00,67.73,67.93,67.73,67.89,8608.0,61.1626,61.3433,61.1626,61.3071,8608.0
2016-01-19 11:05:00,67.94,67.94,67.74,67.83,3830.0,61.3523,61.3523,61.1717,61.253,3830.0
2016-01-19 11:10:00,67.83,67.84,67.64,67.69,2750.0,61.253,61.262,61.0814,61.1265,2750.0
2016-01-19 11:15:00,67.73,67.8,67.55,67.55,3095.0,61.1626,61.2259,61.0001,61.0001,3095.0
2016-01-19 11:20:00,67.57,67.73,67.57,67.66,4826.0,61.0182,61.1626,61.0182,61.0994,4826.0
2016-01-19 11:25:00,67.64,67.81,67.64,67.76,5460.0,61.0814,61.2349,61.0814,61.1897,5460.0
2016-01-19 11:30:00,67.75,67.86,67.67,67.67,9008.0,61.1807,61.28,61.1085,61.1085,9008.0
2016-01-19 11:35:00,67.65,67.74,67.64,67.74,5501.0,61.0904,61.1717,61.0814,61.1717,5501.0
2016-01-19 11:40:00,67.72,67.76,67.7,67.72,5877.0,61.1536,61.1897,61.1356,61.1536,5877.0
2016-01-19 11:45:00,67.74,67.77,67.62,67.62,3014.0,61.1717,61.1988,61.0633,61.0633,3014.0
2016-01-19 11:50:00,67.59,67.67,67.53,67.58,6090.0,61.0362,61.1085,60.982,61.0272,6090.0
2016-01-19 11:55:00,67.63,67.74,67.58,67.58,3702.0,61.0723,61.1717,61.0272,61.0272,3702.0
2016-01-19 12:00:00,67.56,67.56,67.35,67.35,3913.0,61.0091,61.0091,60.8195,60.8195,3913.0
2016-01-19 12:05:00,67.36,67.49,67.36,67.4,3808.0,60.8285,60.9459,60.8285,60.8646,3808.0
2016-01-19 12:10:00,67.46,67.6,67.46,67.58,1300.0,60.9188,61.0453,60.9188,61.0272,1300.0
2016-01-19 12:15:00,67.56,67.56,67.26,67.26,5674.0,61.0091,61.0091,60.7382,60.7382,5674.0
2016-01-19 12:20:00,67.21,67.25,67.01,67.1,5616.0,60.6931,60.7292,60.5125,60.5937,5616.0
2016-01-19 12:25:00,67.08,67.08,66.98,67.03,14858.0,60.5757,60.5757,60.4854,60.5305,14858.0
2016-01-19 12:30:00,67.02,67.07,67.0,67.02,5300.0,60.5215,60.5666,60.5034,60.5215,5300.0
2016-01-19 12:35:00,67.02,67.05,66.96,66.96,5221.0,60.5215,60.5486,60.4673,60.4673,5221.0
2016-01-19 12:40:00,66.99,67.08,66.95,66.98,4953.0,60.4944,60.5757,60.4583,60.4854,4953.0
2016-01-19 12:45:00,66.96,66.97,66.85,66.89,9935.0,60.4673,60.4763,60.368,60.4041,9935.0
2016-01-19 12:50:00,66.89,66.93,66.77,66.86,5601.0,60.4041,60.4402,60.2957,60.377,5601.0
2016-01-19 12:55:00,66.82,66.89,66.81,66.89,4000.0,60.3409,60.4041,60.3319,60.4041,4000.0
2016-01-19 13:00:00,66.92,67.03,66.92,67.01,2820.0,60.4312,60.5305,60.4312,60.5125,2820.0
2016-01-19 13:05:00,66.98,67.08,66.91,67.08,3967.0,60.4854,60.5757,60.4222,60.5757,3967.0
2016-01-19 13:10:00,67.09,67.09,66.92,66.92,4351.0,60.5847,60.5847,60.4312,60.4312,4351.0
2016-01-19 13:15:00,66.94,67.02,66.92,66.99,5136.0,60.4492,60.5215,60.4312,60.4944,5136.0
2016-01-19 13:20:00,66.99,67.03,66.91,66.92,6101.0,60.4944,60.5305,60.4222,60.4312,6101.0
2016-01-19 13:25:00,66.9,66.9,66.83,66.85,2342.0,60.4131,60.4131,60.3499,60.368,2342.0
2016-01-19 13:30:00,66.91,66.93,66.72,66.72,8063.0,60.4222,60.4402,60.2506,60.2506,8063.0
2016-01-19 13:35:00,66.73,66.78,66.66,66.77,5229.0,60.2596,60.3048,60.1964,60.2957,5229.0
2016-01-19 13:40:00,66.8,66.81,66.68,66.68,2000.0,60.3228,60.3319,60.2145,60.2145,2000.0
2016-01-19 13:45:00,66.66,66.94,66.66,66.87,3554.0,60.1964,60.4492,60.1964,60.386,3554.0
2016-01-19 13:50:00,66.87,66.87,66.76,66.76,2039.0,60.386,60.386,60.2867,60.2867,2039.0
2016-01-19 13:55:00,66.74,66.83,66.74,66.76,3870.0,60.2686,60.3499,60.2686,60.2867,3870.0
2016-01-19 14:00:00,66.75,66.78,66.68,66.78,5861.0,60.2777,60.3048,60.2145,60.3048,5861.0
2016-01-19 14:05:00,66.76,66.76,66.55,66.55,5226.0,60.2867,60.2867,60.0971,60.0971,5226.0
2016-01-19 14:10:00,66.51,66.56,66.45,66.45,4400.0,60.0609,60.1061,60.0068,60.0068,4400.0
2016-01-19 14:15:00,66.42,66.42,66.35,66.42,3700.0,59.9797,59.9797,59.9165,59.9797,3700.0
2016-01-19 14:20:00,66.43,66.51,66.31,66.49,2900.0,59.9887,60.0609,59.8803,60.0429,2900.0
2016-01-19 14:25:00,66.49,66.62,66.49,66.62,5177.0,60.0429,60.1603,60.0429,60.1603,5177.0
2016-01-19 14:30:00,66.66,66.71,66.58,66.66,6109.0,60.1964,60.2415,60.1242,60.1964,6109.0
2016-01-19 14:35:00,66.68,66.71,66.59,66.62,5451.0,60.2145,60.2415,60.1332,60.1603,5451.0
2016-01-19 14:40:00,66.63,66.64,66.42,66.42,3957.0,60.1693,60.1783,59.9797,59.9797,3957.0
2016-01-19 14:45:00,66.4,66.48,66.32,66.34,5618.0,59.9616,60.0339,59.8894,59.9074,5618.0
2016-01-19 14:50:00,66.27,66.48,66.27,66.48,3391.0,59.8442,60.0339,59.8442,60.0339,3391.0
2016-01-19 14:55:00,66.48,66.53,66.41,66.48,5098.0,60.0339,60.079,59.9706,60.0339,5098.0
2016-01-19 15:00:00,66.45,66.69,66.4,66.69,4671.0,60.0068,60.2235,59.9616,60.2235,4671.0
2016-01-19 15:05:00,66.69,66.72,66.61,66.61,18276.0,60.2235,60.2506,60.1512,60.1512,18276.0
2016-01-19 15:10:00,66.63,66.65,66.51,66.51,18457.0,60.1693,60.1874,60.0609,60.0609,18457.0
2016-01-19 15:15:00,66.5,66.5,66.34,66.34,6587.0,60.0519,60.0519,59.9074,59.9074,6587.0
2016-01-19 15:20:00,66.34,66.68,66.34,66.6,5520.0,59.9074,60.2145,59.9074,60.1422,5520.0
2016-01-19 15:25:00,66.66,66.7,66.6,66.7,14114.0,60.1964,60.2325,60.1422,60.2325,14114.0
2016-01-19 15:30:00,66.7,66.78,66.64,66.69,17546.0,60.2325,60.3048,60.1783,60.2235,17546.0
2016-01-19 15:35:00,66.71,66.73,66.47,66.57,13991.0,60.2415,60.2596,60.0248,60.1151,13991.0
2016-01-19 15:40:00,66.6,66.76,66.51,66.73,9687.0,60.1422,60.2867,60.0609,60.2596,9687.0
2016-01-19 15:45:00,66.73,66.89,66.69,66.81,16034.0,60.2596,60.4041,60.2235,60.3319,16034.0
2016-01-19 15:50:00,66.85,66.85,66.62,66.71,19016.0,60.368,60.368,60.1603,60.2415,19016.0
2016-01-19 15:55:00,66.7,66.76,66.57,66.59,33872.0,60.2325,60.2867,60.1151,60.1332,33872.0
2016-01-20 09:30:00,65.43,65.61,65.43,65.51,8718.0,59.0857,59.2482,59.0857,59.1579,8718.0
2016-01-20 09:35:00,65.37,65.37,65.21,65.24,3250.0,59.0315,59.0315,58.887,58.9141,3250.0
2016-01-20 09:40:00,65.34,65.41,65.24,65.24,8525.0,59.0044,59.0676,58.9141,58.9141,8525.0
2016-01-20 09:45:00,65.38,65.54,65.22,65.24,29482.0,59.0405,59.185,58.896,58.9141,29482.0
2016-01-20 09:50:00,65.25,65.25,64.95,65.02,5770.0,58.9231,58.9231,58.6522,58.7154,5770.0
2016-01-20 09:55:00,64.93,64.93,64.71,64.73,7189.0,58.6341,58.6341,58.4355,58.4535,7189.0
2016-01-20 10:00:00,64.76,64.79,64.44,64.53,11464.0,58.4806,58.5077,58.1917,58.2729,11464.0
2016-01-20 10:05:00,64.6,64.68,64.53,64.64,12500.0,58.3361,58.4084,58.2729,58.3723,12500.0
2016-01-20 10:10:00,64.62,64.63,64.45,64.58,12064.0,58.3542,58.3632,58.2007,58.3181,12064.0
2016-01-20 10:15:00,64.65,64.75,64.49,64.5,5985.0,58.3813,58.4716,58.2368,58.2458,5985.0
2016-01-20 10:20:00,64.5,64.6,64.43,64.6,10980.0,58.2458,58.3361,58.1826,58.3361,10980.0
2016-01-20 10:25:00,64.61,64.66,64.57,64.6,4948.0,58.3452,58.3903,58.3091,58.3361,4948.0
2016-01-20 10:30:00,64.59,64.66,64.5,64.55,6828.0,58.3271,58.3903,58.2458,58.291,6828.0
2016-01-20 10:35:00,64.51,64.51,64.21,64.21,6899.0,58.2549,58.2549,57.984,57.984,6899.0
2016-01-20 10:40:00,64.16,64.53,64.13,64.51,29525.0,57.9388,58.2729,57.9117,58.2549,29525.0
2016-01-20 10:45:00,64.47,64.48,64.39,64.48,4932.0,58.2187,58.2278,58.1465,58.2278,4932.0
2016-01-20 10:50:00,64.5,64.54,64.38,64.38,7730.0,58.2458,58.282,58.1375,58.1375,7730.0
2016-01-20 10:55:00,64.36,64.37,64.17,64.33,11800.0,58.1194,58.1284,57.9478,58.0923,11800.0
2016-01-20 11:00:00,64.33,64.43,64.31,64.34,7543.0,58.0923,58.1826,58.0743,58.1014,7543.0
2016-01-20 11:05:00,64.4,64.49,64.33,64.33,5500.0,58.1555,58.2368,58.0923,58.0923,5500.0
2016-01-20 11:10:00,64.33,64.6,64.33,64.59,2650.0,58.0923,58.3361,58.0923,58.3271,2650.0
2016-01-20 11:15:00,64.59,64.69,64.54,64.65,8094.0,58.3271,58.4174,58.282,58.3813,8094.0
2016-01-20 11:20:00,64.68,64.77,64.65,64.65,9007.0,58.4084,58.4897,58.3813,58.3813,9007.0
2016-01-20 11:25:00,64.66,64.76,64.63,64.73,10437.0,58.3903,58.4806,58.3632,58.4535,10437.0
2016-01-20 11:30:00,64.79,64.91,64.78,64.89,5000.0,58.5077,58.6161,58.4987,58.598,5000.0
2016-01-20 11:35:00,64.91,64.97,64.72,64.72,10100.0,58.6161,58.6703,58.4445,58.4445,10100.0
2016-01-20 11:40:00,64.75,64.75,64.63,64.63,9826.0,58.4716,58.4716,58.3632,58.3632,9826.0
2016-01-20 11:45:00,64.69,64.74,64.67,64.71,3700.0,58.4174,58.4626,58.3994,58.4355,3700.0
2016-01-20 11:50:00,64.69,64.72,64.58,64.58,11508.0,58.4174,58.4445,58.3181,58.3181,11508.0
2016-01-20 11:55:00,64.58,64.66,64.51,64.64,16734.0,58.3181,58.3903,58.2549,58.3723,16734.0
2016-01-20 12:00:00,64.65,64.77,64.63,64.7,6950.0,58.3813,58.4897,58.3632,58.4264,6950.0
2016-01-20 12:05:00,64.71,64.73,64.6,64.67,12883.0,58.4355,58.4535,58.3361,58.3994,12883.0
2016-01-20 12:10:00,64.65,64.79,64.64,64.77,9725.0,58.3813,58.5077,58.3723,58.4897,9725.0
2016-01-20 12:15:00,64.77,64.94,64.77,64.94,15945.0,58.4897,58.6432,58.4897,58.6432,15945.0
2016-01-20 12:20:00,64.95,65.02,64.83,64.87,33400.0,58.6522,58.7154,58.5438,58.58,33400.0
2016-01-20 12:25:00,64.92,65.04,64.92,65.01,19489.0,58.6251,58.7335,58.6251,58.7064,19489.0
2016-01-20 12:30:00,65.01,65.2,65.01,65.17,56865.0,58.7064,58.878,58.7064,58.8509,56865.0
2016-01-20 12:35:00,65.19,65.2,65.07,65.16,2602.0,58.8689,58.878,58.7606,58.8418,2602.0
2016-01-20 12:40:00,65.11,65.18,65.0,65.03,1950.0,58.7967,58.8599,58.6974,58.7244,1950.0
2016-01-20 12:45:00,65.01,65.08,64.99,65.08,2403.0,58.7064,58.7696,58.6883,58.7696,2403.0
2016-01-20 12:50:00,65.09,65.24,65.02,65.23,2700.0,58.7786,58.9141,58.7154,58.9051,2700.0
2016-01-20 12:55:00,65.26,65.47,65.25,65.47,12519.0,58.9321,59.1218,58.9231,59.1218,12519.0
2016-01-20 13:00:00,65.43,65.51,65.34,65.5,3115.0,59.0857,59.1579,59.0044,59.1489,3115.0
2016-01-20 13:05:00,65.48,65.48,65.24,65.27,7148.0,59.1308,59.1308,58.9141,58.9412,7148.0
2016-01-20 13:10:00,65.28,65.28,65.11,65.12,3879.0,58.9502,58.9502,58.7967,58.8057,3879.0
2016-01-20 13:15:00,65.14,65.17,64.93,64.93,5840.0,58.8238,58.8509,58.6341,58.6341,5840.0
2016-01-20 13:20:00,64.96,65.27,64.94,65.18,4004.0,58.6612,58.9412,58.6432,58.8599,4004.0
2016-01-20 13:25:00,65.2,65.2,65.02,65.08,47800.0,58.878,58.878,58.7154,58.7696,47800.0
2016-01-20 13:30:00,65.06,65.15,65.05,65.08,11108.0,58.7515,58.8328,58.7425,58.7696,11108.0
2016-01-20 13:35:00,65.03,65.13,64.97,65.13,27496.0,58.7244,58.8148,58.6703,58.8148,27496.0
2016-01-20 13:40:00,65.13,65.25,65.09,65.2,20058.0,58.8148,58.9231,58.7786,58.878,20058.0
2016-01-20 13:45:00,65.19,65.3,65.06,65.25,21600.0,58.8689,58.9683,58.7515,58.9231,21600.0
2016-01-20 13:50:00,65.22,65.34,65.15,65.15,16740.0,58.896,59.0044,58.8328,58.8328,16740.0
2016-01-20 13:55:00,65.15,65.15,65.0,65.03,13930.0,58.8328,58.8328,58.6974,58.7244,13930.0
2016-01-20 14:00:00,65.11,65.12,64.93,64.96,7128.0,58.7967,58.8057,58.6341,58.6612,7128.0
2016-01-20 14:05:00,64.98,65.14,64.97,65.06,10900.0,58.6793,58.8238,58.6703,58.7515,10900.0
2016-01-20 14:10:00,65.12,65.38,65.07,65.13,74750.0,58.8057,59.0405,58.7606,58.8148,74750.0
2016-01-20 14:15:00,65.09,65.25,65.01,65.2,4704.0,58.7786,58.9231,58.7064,58.878,4704.0
2016-01-20 14:20:00,65.21,65.22,65.05,65.12,7650.0,58.887,58.896,58.7425,58.8057,7650.0
2016-01-20 14:25:00,65.14,65.14,64.9,64.96,10424.0,58.8238,58.8238,58.6071,58.6612,10424.0
2016-01-20 14:30:00,64.98,65.11,64.9,65.05,10313.0,58.6793,58.7967,58.6071,58.7425,10313.0
2016-01-20 14:35:00,65.07,65.08,64.95,65.0,13952.0,58.7606,58.7696,58.6522,58.6974,13952.0
2016-01-20 14:40:00,65.0,65.06,64.96,65.01,7013.0,58.6974,58.7515,58.6612,58.7064,7013.0
2016-01-20 14:45:00,64.98,65.04,64.92,64.97,13325.0,58.6793,58.7335,58.6251,58.6703,13325.0
2016-01-20 14:50:00,64.95,65.15,64.95,65.13,14086.0,58.6522,58.8328,58.6522,58.8148,14086.0
2016-01-20 14:55:00,65.11,65.24,65.1,65.12,6900.0,58.7967,58.9141,58.7877,58.8057,6900.0
2016-01-20 15:00:00,65.09,65.18,65.05,65.18,12500.0,58.7786,58.8599,58.7425,58.8599,12500.0
2016-01-20 15:05:00,65.22,65.27,65.2,65.23,13401.0,58.896,58.9412,58.878,58.9051,13401.0
2016-01-20 15:10:00,65.25,65.41,65.23,65.4,13320.0,58.9231,59.0676,58.9051,59.0586,13320.0
2016-01-20 15:15:00,65.44,65.82,65.44,65.79,30319.0,59.0947,59.4378,59.0947,59.4108,30319.0
2016-01-20 15:20:00,65.83,66.0,65.79,65.93,12800.0,59.4469,59.6004,59.4108,59.5372,12800.0
2016-01-20 15:25:00,65.94,66.1,65.9,66.07,8578.0,59.5462,59.6907,59.5101,59.6636,8578.0
2016-01-20 15:30:00,66.09,66.16,65.89,65.89,10472.0,59.6817,59.7449,59.5011,59.5011,10472.0
2016-01-20 15:35:00,65.9,66.04,65.82,66.02,12037.0,59.5101,59.6365,59.4378,59.6185,12037.0
2016-01-20 15:40:00,66.02,66.02,65.79,65.81,16671.0,59.6185,59.6185,59.4108,59.4288,16671.0
2016-01-20 15:45:00,65.82,65.85,65.43,65.59,24605.0,59.4378,59.4649,59.0857,59.2301,24605.0
2016-01-20 15:50:00,65.56,65.65,65.5,65.61,32711.0,59.2031,59.2843,59.1489,59.2482,32711.0
2016-01-20 15:55:00,65.62,65.62,65.43,65.44,61065.0,59.2572,59.2572,59.0857,59.0947,61065.0
2016-01-21 09:30:00,65.6,65.67,65.39,65.39,3390.0,59.2392,59.3024,59.0495,59.0495,3390.0
2016-01-21 09:35:00,65.56,65.95,65.56,65.6,55829.0,59.2031,59.5552,59.2031,59.2392,55829.0
2016-01-21 09:40:00,65.56,65.74,65.53,65.53,3500.0,59.2031,59.3656,59.176,59.176,3500.0
2016-01-21 09:45:00,65.5,65.5,65.13,65.13,3117.0,59.1489,59.1489,58.8148,58.8148,3117.0
2016-01-21 09:50:00,65.13,65.18,65.01,65.18,2000.0,58.8148,58.8599,58.7064,58.8599,2000.0
2016-01-21 09:55:00,65.26,65.34,65.01,65.01,4700.0,58.9321,59.0044,58.7064,58.7064,4700.0
2016-01-21 10:00:00,65.08,65.65,65.04,65.63,8340.0,58.7696,59.2843,58.7335,59.2663,8340.0
2016-01-21 10:05:00,65.63,65.69,65.5,65.63,5280.0,59.2663,59.3205,59.1489,59.2663,5280.0
2016-01-21 10:10:00,65.72,65.81,65.58,65.71,12958.0,59.3475,59.4288,59.2211,59.3385,12958.0
2016-01-21 10:15:00,65.72,65.91,65.62,65.77,17029.0,59.3475,59.5191,59.2572,59.3927,17029.0
2016-01-21 10:20:00,65.79,65.86,65.66,65.7,10473.0,59.4108,59.474,59.2934,59.3295,10473.0
2016-01-21 10:25:00,65.7,65.86,65.7,65.79,9347.0,59.3295,59.474,59.3295,59.4108,9347.0
2016-01-21 10:30:00,65.78,65.91,65.67,65.91,12912.0,59.4017,59.5191,59.3024,59.5191,12912.0
2016-01-21 10:35:00,65.91,66.03,65.65,65.81,8726.0,59.5191,59.6275,59.2843,59.4288,8726.0
2016-01-21 10:40:00,65.81,65.99,65.8,65.95,6400.0,59.4288,59.5914,59.4198,59.5552,6400.0
2016-01-21 10:45:00,65.92,66.0,65.84,65.84,12960.0,59.5282,59.6004,59.4559,59.4559,12960.0
2016-01-21 10:50:00,65.84,66.02,65.84,65.9,4909.0,59.4559,59.6185,59.4559,59.5101,4909.0
2016-01-21 10:55:00,65.91,65.99,65.69,65.73,2740.0,59.5191,59.5914,59.3205,59.3566,2740.0
2016-01-21 11:00:00,65.76,65.86,65.56,65.78,14412.0,59.3837,59.474,59.2031,59.4017,14412.0
2016-01-21 11:05:00,65.78,65.98,65.74,65.9,4500.0,59.4017,59.5823,59.3656,59.5101,4500.0
2016-01-21 11:10:00,65.86,65.99,65.86,65.95,5200.0,59.474,59.5914,59.474,59.5552,5200.0
2016-01-21 11:15:00,65.98,65.98,65.82,65.91,3769.0,59.5823,59.5823,59.4378,59.5191,3769.0
2016-01-21 11:20:00,65.91,65.91,65.54,65.58,6800.0,59.5191,59.5191,59.185,59.2211,6800.0
2016-01-21 11:25:00,65.58,65.68,65.54,65.64,3276.0,59.2211,59.3114,59.185,59.2753,3276.0
2016-01-21 11:30:00,65.7,65.74,65.5,65.5,7196.0,59.3295,59.3656,59.1489,59.1489,7196.0
2016-01-21 11:35:00,65.6,65.78,65.59,65.72,2550.0,59.2392,59.4017,59.2301,59.3475,2550.0
2016-01-21 11:40:00,65.73,65.77,65.59,65.62,5340.0,59.3566,59.3927,59.2301,59.2572,5340.0
2016-01-21 11:45:00,65.63,65.83,65.63,65.8,6608.0,59.2663,59.4469,59.2663,59.4198,6608.0
2016-01-21 11:50:00,65.81,65.84,65.7,65.8,4001.0,59.4288,59.4559,59.3295,59.4198,4001.0
2016-01-21 11:55:00,65.81,65.92,65.75,65.77,18251.0,59.4288,59.5282,59.3746,59.3927,18251.0
2016-01-21 12:00:00,65.84,66.13,65.8,66.13,8439.0,59.4559,59.7178,59.4198,59.7178,8439.0
2016-01-21 12:05:00,66.1,66.31,66.1,66.2,13661.0,59.6907,59.8803,59.6907,59.781,13661.0
2016-01-21 12:10:00,66.18,66.18,66.0,66.05,13302.0,59.7629,59.7629,59.6004,59.6455,13302.0
2016-01-21 12:15:00,66.08,66.18,66.08,66.09,2950.0,59.6726,59.7629,59.6726,59.6817,2950.0
2016-01-21 12:20:00,66.13,66.13,66.01,66.01,2400.0,59.7178,59.7178,59.6094,59.6094,2400.0
2016-01-21 12:25:00,66.05,66.06,65.91,65.91,6912.0,59.6455,59.6546,59.5191,59.5191,6912.0
2016-01-21 12:30:00,65.89,65.94,65.82,65.89,7043.0,59.5011,59.5462,59.4378,59.5011,7043.0
2016-01-21 12:35:00,65.87,66.07,65.87,66.01,2374.0,59.483,59.6636,59.483,59.6094,2374.0
2016-01-21 12:40:00,66.03,66.04,66.02,66.02,1400.0,59.6275,59.6365,59.6185,59.6185,1400.0
2016-01-21 12:45:00,66.02,66.03,65.94,65.94,4372.0,59.6185,59.6275,59.5462,59.5462,4372.0
2016-01-21 12:50:00,65.96,65.98,65.94,65.96,2595.0,59.5643,59.5823,59.5462,59.5643,2595.0
2016-01-21 12:55:00,65.92,65.98,65.88,65.98,2686.0,59.5282,59.5823,59.492,59.5823,2686.0
2016-01-21 13:00:00,66.03,66.13,66.03,66.08,2300.0,59.6275,59.7178,59.6275,59.6726,2300.0
2016-01-21 13:05:00,66.12,66.16,66.09,66.13,3935.0,59.7088,59.7449,59.6817,59.7178,3935.0
2016-01-21 13:10:00,66.15,66.15,65.95,65.95,2600.0,59.7358,59.7358,59.5552,59.5552,2600.0
2016-01-21 13:15:00,65.93,65.99,65.88,65.91,5775.0,59.5372,59.5914,59.492,59.5191,5775.0
2016-01-21 13:20:00,65.85,65.85,65.67,65.72,2233.0,59.4649,59.4649,59.3024,59.3475,2233.0
2016-01-21 13:25:00,65.7,65.74,65.6,65.6,3200.0,59.3295,59.3656,59.2392,59.2392,3200.0
2016-01-21 13:30:00,65.63,65.69,65.53,65.55,2964.0,59.2663,59.3205,59.176,59.194,2964.0
2016-01-21 13:35:00,65.58,65.88,65.56,65.88,3900.0,59.2211,59.492,59.2031,59.492,3900.0
2016-01-21 13:40:00,65.88,66.02,65.88,65.98,5749.0,59.492,59.6185,59.492,59.5823,5749.0
2016-01-21 13:45:00,65.99,66.1,65.99,66.07,6391.0,59.5914,59.6907,59.5914,59.6636,6391.0
2016-01-21 13:50:00,66.05,66.05,65.85,65.94,3824.0,59.6455,59.6455,59.4649,59.5462,3824.0
2016-01-21 13:55:00,65.97,66.0,65.83,65.85,4727.0,59.5733,59.6004,59.4469,59.4649,4727.0
2016-01-21 14:00:00,65.89,65.93,65.75,65.84,4700.0,59.5011,59.5372,59.3746,59.4559,4700.0
2016-01-21 14:05:00,65.82,65.85,65.75,65.78,4544.0,59.4378,59.4649,59.3746,59.4017,4544.0
2016-01-21 14:10:00,65.76,65.76,65.5,65.52,6400.0,59.3837,59.3837,59.1489,59.1669,6400.0
2016-01-21 14:15:00,65.58,65.58,65.48,65.51,7900.0,59.2211,59.2211,59.1308,59.1579,7900.0
2016-01-21 14:20:00,65.54,65.59,65.49,65.5,5952.0,59.185,59.2301,59.1398,59.1489,5952.0
2016-01-21 14:25:00,65.5,65.6,65.44,65.58,4200.0,59.1489,59.2392,59.0947,59.2211,4200.0
2016-01-21 14:30:00,65.62,65.75,65.61,65.71,4900.0,59.2572,59.3746,59.2482,59.3385,4900.0
2016-01-21 14:35:00,65.7,65.85,65.7,65.76,7073.0,59.3295,59.4649,59.3295,59.3837,7073.0
2016-01-21 14:40:00,65.77,65.84,65.77,65.79,5000.0,59.3927,59.4559,59.3927,59.4108,5000.0
2016-01-21 14:45:00,65.81,65.83,65.67,65.67,3410.0,59.4288,59.4469,59.3024,59.3024,3410.0
2016-01-21 14:50:00,65.66,65.82,65.63,65.82,9111.0,59.2934,59.4378,59.2663,59.4378,9111.0
2016-01-21 14:55:00,65.79,66.01,65.79,65.96,7081.0,59.4108,59.6094,59.4108,59.5643,7081.0
2016-01-21 15:00:00,65.96,65.96,65.86,65.88,7601.0,59.5643,59.5643,59.474,59.492,7601.0
2016-01-21 15:05:00,65.88,65.88,65.63,65.69,7989.0,59.492,59.492,59.2663,59.3205,7989.0
2016-01-21 15:10:00,65.68,65.85,65.66,65.83,9666.0,59.3114,59.4649,59.2934,59.4469,9666.0
2016-01-21 15:15:00,65.82,65.84,65.76,65.81,10971.0,59.4378,59.4559,59.3837,59.4288,10971.0
2016-01-21 15:20:00,65.84,65.84,65.73,65.83,7500.0,59.4559,59.4559,59.3566,59.4469,7500.0
2016-01-21 15:25:00,65.86,65.89,65.76,65.77,11667.0,59.474,59.5011,59.3837,59.3927,11667.0
2016-01-21 15:30:00,65.78,66.02,65.77,65.99,10388.0,59.4017,59.6185,59.3927,59.5914,10388.0
2016-01-21 15:35:00,66.01,66.06,65.95,66.03,13485.0,59.6094,59.6546,59.5552,59.6275,13485.0
2016-01-21 15:40:00,66.03,66.12,65.98,66.02,12531.0,59.6275,59.7088,59.5823,59.6185,12531.0
2016-01-21 15:45:00,66.0,66.0,65.68,65.69,19173.0,59.6004,59.6004,59.3114,59.3205,19173.0
2016-01-21 15:50:00,65.66,65.67,65.6,65.64,19825.0,59.2934,59.3024,59.2392,59.2753,19825.0
2016-01-21 15:55:00,65.64,65.66,65.55,65.56,44205.0,59.2753,59.2934,59.194,59.2031,44205.0
2016-01-22 09:30:00,66.38,66.69,66.38,66.67,4399.0,59.9435,60.2235,59.9435,60.2054,4399.0
2016-01-22 09:35:00,66.71,66.82,66.54,66.65,5600.0,60.2415,60.3409,60.088,60.1874,5600.0
2016-01-22 09:40:00,66.66,66.95,66.65,66.95,2800.0,60.1964,60.4583,60.1874,60.4583,2800.0
2016-01-22 09:45:00,66.95,67.08,66.79,67.08,3744.0,60.4583,60.5757,60.3138,60.5757,3744.0
2016-01-22 09:50:00,67.1,67.25,67.1,67.15,3498.0,60.5937,60.7292,60.5937,60.6389,3498.0
2016-01-22 09:55:00,67.11,67.37,67.1,67.25,4198.0,60.6028,60.8376,60.5937,60.7292,4198.0
2016-01-22 10:00:00,67.31,67.35,67.13,67.14,2796.0,60.7834,60.8195,60.6208,60.6299,2796.0
2016-01-22 10:05:00,67.21,67.23,67.03,67.22,10337.0,60.6931,60.7111,60.5305,60.7021,10337.0
2016-01-22 10:10:00,67.29,67.35,67.18,67.25,3420.0,60.7653,60.8195,60.666,60.7292,3420.0
2016-01-22 10:15:00,67.2,67.2,67.04,67.17,4300.0,60.684,60.684,60.5396,60.6569,4300.0
2016-01-22 10:20:00,67.18,67.18,67.07,67.12,4800.0,60.666,60.666,60.5666,60.6118,4800.0
2016-01-22 10:25:00,67.11,67.18,66.91,66.91,8389.0,60.6028,60.666,60.4222,60.4222,8389.0
2016-01-22 10:30:00,66.94,67.05,66.88,66.93,3797.0,60.4492,60.5486,60.3951,60.4402,3797.0
2016-01-22 10:35:00,66.96,67.07,66.92,66.95,3552.0,60.4673,60.5666,60.4312,60.4583,3552.0
2016-01-22 10:40:00,66.92,67.05,66.83,66.84,5540.0,60.4312,60.5486,60.3499,60.3589,5540.0
2016-01-22 10:45:00,66.83,66.89,66.73,66.73,3166.0,60.3499,60.4041,60.2596,60.2596,3166.0
2016-01-22 10:50:00,66.77,66.81,66.66,66.66,4083.0,60.2957,60.3319,60.1964,60.1964,4083.0
2016-01-22 10:55:00,66.63,66.64,66.55,66.56,5500.0,60.1693,60.1783,60.0971,60.1061,5500.0
2016-01-22 11:00:00,66.59,66.65,66.56,66.57,4826.0,60.1332,60.1874,60.1061,60.1151,4826.0
2016-01-22 11:05:00,66.54,66.63,66.51,66.52,4271.0,60.088,60.1693,60.0609,60.07,4271.0
2016-01-22 11:10:00,66.51,66.51,66.4,66.48,2774.0,60.0609,60.0609,59.9616,60.0339,2774.0
2016-01-22 11:15:00,66.47,66.74,66.47,66.74,3300.0,60.0248,60.2686,60.0248,60.2686,3300.0
2016-01-22 11:20:00,66.77,66.96,66.77,66.84,7629.0,60.2957,60.4673,60.2957,60.3589,7629.0
2016-01-22 11:25:00,66.79,66.79,66.67,66.69,14031.0,60.3138,60.3138,60.2054,60.2235,14031.0
2016-01-22 11:30:00,66.69,66.71,66.61,66.68,6189.0,60.2235,60.2415,60.1512,60.2145,6189.0
2016-01-22 11:35:00,66.68,66.76,66.66,66.7,6100.0,60.2145,60.2867,60.1964,60.2325,6100.0
2016-01-22 11:40:00,66.69,66.76,66.69,66.75,22037.0,60.2235,60.2867,60.2235,60.2777,22037.0
2016-01-22 11:45:00,66.82,66.83,66.56,66.6,3912.0,60.3409,60.3499,60.1061,60.1422,3912.0
2016-01-22 11:50:00,66.62,66.62,66.44,66.49,9100.0,60.1603,60.1603,59.9977,60.0429,9100.0
2016-01-22 11:55:00,66.45,66.46,66.31,66.31,5100.0,60.0068,60.0158,59.8803,59.8803,5100.0
2016-01-22 12:00:00,66.32,66.36,66.27,66.32,9100.0,59.8894,59.9255,59.8442,59.8894,9100.0
2016-01-22 12:05:00,66.31,66.4,66.27,66.4,3604.0,59.8803,59.9616,59.8442,59.9616,3604.0
2016-01-22 12:10:00,66.42,66.44,66.32,66.39,5413.0,59.9797,59.9977,59.8894,59.9526,5413.0
2016-01-22 12:15:00,66.37,66.38,66.2,66.25,8895.0,59.9345,59.9435,59.781,59.8262,8895.0
2016-01-22 12:20:00,66.27,66.33,66.23,66.29,7900.0,59.8442,59.8984,59.8081,59.8623,7900.0
2016-01-22 12:25:00,66.37,66.43,66.32,66.38,3906.0,59.9345,59.9887,59.8894,59.9435,3906.0
2016-01-22 12:30:00,66.39,66.39,66.16,66.2,8450.0,59.9526,59.9526,59.7449,59.781,8450.0
2016-01-22 12:35:00,66.2,66.22,66.05,66.18,6862.0,59.781,59.7991,59.6455,59.7629,6862.0
2016-01-22 12:40:00,66.23,66.23,66.02,66.05,8899.0,59.8081,59.8081,59.6185,59.6455,8899.0
2016-01-22 12:45:00,66.05,66.08,65.97,66.06,4700.0,59.6455,59.6726,59.5733,59.6546,4700.0
2016-01-22 12:50:00,66.08,66.18,66.08,66.16,3520.0,59.6726,59.7629,59.6726,59.7449,3520.0
2016-01-22 12:55:00,66.21,66.3,66.17,66.23,6198.0,59.79,59.8713,59.7539,59.8081,6198.0
2016-01-22 13:00:00,66.26,66.26,66.11,66.14,4650.0,59.8352,59.8352,59.6997,59.7268,4650.0
2016-01-22 13:05:00,66.14,66.15,65.89,65.92,11100.0,59.7268,59.7358,59.5011,59.5282,11100.0
2016-01-22 13:10:00,65.98,66.01,65.83,65.89,6400.0,59.5823,59.6094,59.4469,59.5011,6400.0
2016-01-22 13:15:00,65.92,66.01,65.86,66.01,5200.0,59.5282,59.6094,59.474,59.6094,5200.0
2016-01-22 13:20:00,66.02,66.26,66.02,66.26,3400.0,59.6185,59.8352,59.6185,59.8352,3400.0
2016-01-22 13:25:00,66.29,66.41,66.29,66.35,6881.0,59.8623,59.9706,59.8623,59.9165,6881.0
2016-01-22 13:30:00,66.37,66.46,66.27,66.33,7246.0,59.9345,60.0158,59.8442,59.8984,7246.0
2016-01-22 13:35:00,66.36,66.41,66.34,66.4,2938.0,59.9255,59.9706,59.9074,59.9616,2938.0
2016-01-22 13:40:00,66.42,66.45,66.32,66.36,5400.0,59.9797,60.0068,59.8894,59.9255,5400.0
2016-01-22 13:45:00,66.37,66.42,66.32,66.36,3829.0,59.9345,59.9797,59.8894,59.9255,3829.0
2016-01-22 13:50:00,66.36,66.44,66.36,66.44,4129.0,59.9255,59.9977,59.9255,59.9977,4129.0
2016-01-22 13:55:00,66.47,66.59,66.46,66.58,3000.0,60.0248,60.1332,60.0158,60.1242,3000.0
2016-01-22 14:00:00,66.58,66.58,66.47,66.5,5335.0,60.1242,60.1242,60.0248,60.0519,5335.0
2016-01-22 14:05:00,66.53,66.56,66.49,66.56,3570.0,60.079,60.1061,60.0429,60.1061,3570.0
2016-01-22 14:10:00,66.56,66.64,66.56,66.64,4000.0,60.1061,60.1783,60.1061,60.1783,4000.0
2016-01-22 14:15:00,66.64,66.67,66.57,66.65,4150.0,60.1783,60.2054,60.1151,60.1874,4150.0
2016-01-22 14:20:00,66.65,66.67,66.51,66.54,5714.0,60.1874,60.2054,60.0609,60.088,5714.0
2016-01-22 14:25:00,66.56,66.59,66.53,66.53,3646.0,60.1061,60.1332,60.079,60.079,3646.0
2016-01-22 14:30:00,66.51,66.53,66.43,66.48,5262.0,60.0609,60.079,59.9887,60.0339,5262.0
2016-01-22 14:35:00,66.44,66.52,66.42,66.45,4510.0,59.9977,60.07,59.9797,60.0068,4510.0
2016-01-22 14:40:00,66.45,66.45,66.39,66.41,5511.0,60.0068,60.0068,59.9526,59.9706,5511.0
2016-01-22 14:45:00,66.41,66.43,66.37,66.41,6446.0,59.9706,59.9887,59.9345,59.9706,6446.0
2016-01-22 14:50:00,66.43,66.59,66.42,66.58,9703.0,59.9887,60.1332,59.9797,60.1242,9703.0
2016-01-22 14:55:00,66.61,66.69,66.57,66.69,5065.0,60.1512,60.2235,60.1151,60.2235,5065.0
2016-01-22 15:00:00,66.71,66.74,66.6,66.63,11603.0,60.2415,60.2686,60.1422,60.1693,11603.0
2016-01-22 15:05:00,66.63,66.64,66.44,66.48,11308.0,60.1693,60.1783,59.9977,60.0339,11308.0
2016-01-22 15:10:00,66.49,66.5,66.41,66.47,12336.0,60.0429,60.0519,59.9706,60.0248,12336.0
2016-01-22 15:15:00,66.48,66.64,66.47,66.59,8617.0,60.0339,60.1783,60.0248,60.1332,8617.0
2016-01-22 15:20:00,66.6,66.68,66.59,66.6,7212.0,60.1422,60.2145,60.1332,60.1422,7212.0
2016-01-22 15:25:00,66.61,66.77,66.61,66.77,9077.0,60.1512,60.2957,60.1512,60.2957,9077.0
2016-01-22 15:30:00,66.78,66.78,66.64,66.71,10553.0,60.3048,60.3048,60.1783,60.2415,10553.0
2016-01-22 15:35:00,66.72,66.8,66.72,66.8,10798.0,60.2506,60.3228,60.2506,60.3228,10798.0
2016-01-22 15:40:00,66.8,66.81,66.75,66.77,9142.0,60.3228,60.3319,60.2777,60.2957,9142.0
2016-01-22 15:45:00,66.77,66.9,66.77,66.9,27500.0,60.2957,60.4131,60.2957,60.4131,27500.0
2016-01-22 15:50:00,66.91,66.95,66.85,66.95,18172.0,60.4222,60.4583,60.368,60.4583,18172.0
2016-01-22 15:55:00,66.96,67.0,66.89,66.99,50395.0,60.4673,60.5034,60.4041,60.4944,50395.0
2016-01-25 09:30:00,66.94,66.96,66.89,66.9,7709.0,60.4492,60.4673,60.4041,60.4131,7709.0
2016-01-25 09:35:00,66.89,67.18,66.83,67.18,4205.0,60.4041,60.666,60.3499,60.666,4205.0
2016-01-25 09:40:00,67.2,67.2,66.84,66.85,6999.0,60.684,60.684,60.3589,60.368,6999.0
2016-01-25 09:45:00,66.94,67.1,66.85,67.08,7500.0,60.4492,60.5937,60.368,60.5757,7500.0
2016-01-25 09:50:00,67.06,67.26,67.06,67.24,4472.0,60.5576,60.7382,60.5576,60.7202,4472.0
2016-01-25 09:55:00,67.24,67.25,67.13,67.17,4060.0,60.7202,60.7292,60.6208,60.6569,4060.0
2016-01-25 10:00:00,67.17,67.34,67.17,67.34,3700.0,60.6569,60.8105,60.6569,60.8105,3700.0
2016-01-25 10:05:00,67.41,67.44,67.33,67.43,4957.0,60.8737,60.9008,60.8014,60.8917,4957.0
2016-01-25 10:10:00,67.38,67.52,67.38,67.42,11400.0,60.8466,60.973,60.8466,60.8827,11400.0
2016-01-25 10:15:00,67.4,67.66,67.39,67.56,5200.0,60.8646,61.0994,60.8556,61.0091,5200.0
2016-01-25 10:20:00,67.59,67.81,67.57,67.79,5500.0,61.0362,61.2349,61.0182,61.2168,5500.0
2016-01-25 10:25:00,67.8,67.8,67.73,67.74,6957.0,61.2259,61.2259,61.1626,61.1717,6957.0
2016-01-25 10:30:00,67.71,67.72,67.59,67.64,11194.0,61.1446,61.1536,61.0362,61.0814,11194.0
2016-01-25 10:35:00,67.59,67.61,67.48,67.5,4064.0,61.0362,61.0543,60.9369,60.9549,4064.0
2016-01-25 10:40:00,67.5,67.5,67.34,67.37,5000.0,60.9549,60.9549,60.8105,60.8376,5000.0
2016-01-25 10:45:00,67.37,67.57,67.36,67.49,31300.0,60.8376,61.0182,60.8285,60.9459,31300.0
2016-01-25 10:50:00,67.49,67.58,67.46,67.58,5200.0,60.9459,61.0272,60.9188,61.0272,5200.0
2016-01-25 10:55:00,67.56,67.64,67.55,67.56,6300.0,61.0091,61.0814,61.0001,61.0091,6300.0
2016-01-25 11:00:00,67.57,67.57,67.47,67.52,6650.0,61.0182,61.0182,60.9279,60.973,6650.0
2016-01-25 11:05:00,67.52,67.57,67.45,67.45,4903.0,60.973,61.0182,60.9098,60.9098,4903.0
2016-01-25 11:10:00,67.46,67.53,67.4,67.46,7326.0,60.9188,60.982,60.8646,60.9188,7326.0
2016-01-25 11:15:00,67.45,67.5,67.4,67.44,4921.0,60.9098,60.9549,60.8646,60.9008,4921.0
2016-01-25 11:20:00,67.45,67.49,67.41,67.48,2400.0,60.9098,60.9459,60.8737,60.9369,2400.0
2016-01-25 11:25:00,67.49,67.57,67.43,67.46,9891.0,60.9459,61.0182,60.8917,60.9188,9891.0
2016-01-25 11:30:00,67.48,67.48,67.37,67.4,4400.0,60.9369,60.9369,60.8376,60.8646,4400.0
2016-01-25 11:35:00,67.48,67.5,67.43,67.49,4071.0,60.9369,60.9549,60.8917,60.9459,4071.0
2016-01-25 11:40:00,67.5,67.54,67.42,67.42,6112.0,60.9549,60.9911,60.8827,60.8827,6112.0
2016-01-25 11:45:00,67.36,67.47,67.34,67.47,2150.0,60.8285,60.9279,60.8105,60.9279,2150.0
2016-01-25 11:50:00,67.47,67.52,67.35,67.37,6378.0,60.9279,60.973,60.8195,60.8376,6378.0
2016-01-25 11:55:00,67.37,67.38,67.25,67.25,5549.0,60.8376,60.8466,60.7292,60.7292,5549.0
2016-01-25 12:00:00,67.23,67.31,67.23,67.28,5398.0,60.7111,60.7834,60.7111,60.7563,5398.0
2016-01-25 12:05:00,67.26,67.28,67.23,67.25,6610.0,60.7382,60.7563,60.7111,60.7292,6610.0
2016-01-25 12:10:00,67.23,67.23,67.15,67.15,2905.0,60.7111,60.7111,60.6389,60.6389,2905.0
2016-01-25 12:15:00,67.16,67.32,67.16,67.31,6275.0,60.6479,60.7924,60.6479,60.7834,6275.0
2016-01-25 12:20:00,67.31,67.31,67.27,67.31,3200.0,60.7834,60.7834,60.7473,60.7834,3200.0
2016-01-25 12:25:00,67.31,67.31,67.24,67.25,3000.0,60.7834,60.7834,60.7202,60.7292,3000.0
2016-01-25 12:30:00,67.25,67.35,67.23,67.34,6162.0,60.7292,60.8195,60.7111,60.8105,6162.0
2016-01-25 12:35:00,67.33,67.36,67.25,67.33,3210.0,60.8014,60.8285,60.7292,60.8014,3210.0
2016-01-25 12:40:00,67.36,67.38,67.22,67.22,4151.0,60.8285,60.8466,60.7021,60.7021,4151.0
2016-01-25 12:45:00,67.23,67.23,67.2,67.21,2839.0,60.7111,60.7111,60.684,60.6931,2839.0
2016-01-25 12:50:00,67.2,67.23,67.13,67.16,8300.0,60.684,60.7111,60.6208,60.6479,8300.0
2016-01-25 12:55:00,67.19,67.37,67.18,67.36,3425.0,60.675,60.8376,60.666,60.8285,3425.0
2016-01-25 13:00:00,67.36,67.42,67.29,67.39,16200.0,60.8285,60.8827,60.7653,60.8556,16200.0
2016-01-25 13:05:00,67.43,67.45,67.34,67.38,4615.0,60.8917,60.9098,60.8105,60.8466,4615.0
2016-01-25 13:10:00,67.37,67.44,67.33,67.41,7295.0,60.8376,60.9008,60.8014,60.8737,7295.0
2016-01-25 13:15:00,67.4,67.45,67.39,67.44,9300.0,60.8646,60.9098,60.8556,60.9008,9300.0
2016-01-25 13:20:00,67.43,67.58,67.38,67.51,29854.0,60.8917,61.0272,60.8466,60.964,29854.0
2016-01-25 13:25:00,67.5,67.52,67.35,67.36,18458.0,60.9549,60.973,60.8195,60.8285,18458.0
2016-01-25 13:30:00,67.36,67.45,67.27,67.29,15477.0,60.8285,60.9098,60.7473,60.7653,15477.0
2016-01-25 13:35:00,67.29,67.34,67.18,67.18,7457.0,60.7653,60.8105,60.666,60.666,7457.0
2016-01-25 13:40:00,67.17,67.19,67.12,67.13,4100.0,60.6569,60.675,60.6118,60.6208,4100.0
2016-01-25 13:45:00,67.13,67.19,66.99,66.99,6380.0,60.6208,60.675,60.4944,60.4944,6380.0
2016-01-25 13:50:00,66.99,67.1,66.97,67.08,4967.0,60.4944,60.5937,60.4763,60.5757,4967.0
2016-01-25 13:55:00,67.06,67.06,66.95,66.96,5045.0,60.5576,60.5576,60.4583,60.4673,5045.0
2016-01-25 14:00:00,66.91,67.09,66.91,67.07,4944.0,60.4222,60.5847,60.4222,60.5666,4944.0
2016-01-25 14:05:00,67.06,67.08,66.99,67.08,5841.0,60.5576,60.5757,60.4944,60.5757,5841.0
2016-01-25 14:10:00,67.06,67.1,66.99,66.99,12959.0,60.5576,60.5937,60.4944,60.4944,12959.0
2016-01-25 14:15:00,67.02,67.09,67.02,67.06,6242.0,60.5215,60.5847,60.5215,60.5576,6242.0
2016-01-25 14:20:00,67.03,67.07,67.01,67.05,6080.0,60.5305,60.5666,60.5125,60.5486,6080.0
2016-01-25 14:25:00,67.03,67.1,66.99,67.08,7150.0,60.5305,60.5937,60.4944,60.5757,7150.0
2016-01-25 14:30:00,67.07,67.09,67.02,67.07,5706.0,60.5666,60.5847,60.5215,60.5666,5706.0
2016-01-25 14:35:00,67.08,67.12,66.96,66.96,14147.0,60.5757,60.6118,60.4673,60.4673,14147.0
2016-01-25 14:40:00,66.98,66.98,66.77,66.86,34538.0,60.4854,60.4854,60.2957,60.377,34538.0
2016-01-25 14:45:00,66.86,66.9,66.85,66.89,12972.0,60.377,60.4131,60.368,60.4041,12972.0
2016-01-25 14:50:00,66.88,66.94,66.84,66.84,7399.0,60.3951,60.4492,60.3589,60.3589,7399.0
2016-01-25 14:55:00,66.85,66.93,66.83,66.89,14072.0,60.368,60.4402,60.3499,60.4041,14072.0
2016-01-25 15:00:00,66.91,67.05,66.91,66.99,5614.0,60.4222,60.5486,60.4222,60.4944,5614.0
2016-01-25 15:05:00,67.0,67.01,66.87,66.88,23666.0,60.5034,60.5125,60.386,60.3951,23666.0
2016-01-25 15:10:00,66.87,66.94,66.86,66.88,12030.0,60.386,60.4492,60.377,60.3951,12030.0
2016-01-25 15:15:00,66.88,66.93,66.83,66.87,11852.0,60.3951,60.4402,60.3499,60.386,11852.0
2016-01-25 15:20:00,66.87,66.87,66.72,66.72,33553.0,60.386,60.386,60.2506,60.2506,33553.0
2016-01-25 15:25:00,66.71,66.91,66.68,66.83,14252.0,60.2415,60.4222,60.2145,60.3499,14252.0
2016-01-25 15:30:00,66.83,66.9,66.78,66.82,9548.0,60.3499,60.4131,60.3048,60.3409,9548.0
2016-01-25 15:35:00,66.82,66.85,66.67,66.67,11842.0,60.3409,60.368,60.2054,60.2054,11842.0
2016-01-25 15:40:00,66.66,66.67,66.59,66.6,5936.0,60.1964,60.2054,60.1332,60.1422,5936.0
2016-01-25 15:45:00,66.6,66.63,66.47,66.53,40920.0,60.1422,60.1693,60.0248,60.079,40920.0
2016-01-25 15:50:00,66.53,66.56,66.36,66.45,85686.0,60.079,60.1061,59.9255,60.0068,85686.0
2016-01-25 15:55:00,66.46,66.46,66.24,66.31,109987.0,60.0158,60.0158,59.8171,59.8803,109987.0
2016-01-26 09:30:00,66.3,66.54,66.08,66.54,12358.0,59.8713,60.088,59.6726,60.088,12358.0
2016-01-26 09:35:00,66.61,66.69,66.52,66.52,3120.0,60.1512,60.2235,60.07,60.07,3120.0
2016-01-26 09:40:00,66.48,66.63,66.4,66.62,5027.0,60.0339,60.1693,59.9616,60.1603,5027.0
2016-01-26 09:45:00,66.59,66.59,66.25,66.31,3332.0,60.1332,60.1332,59.8262,59.8803,3332.0
2016-01-26 09:50:00,66.37,66.51,66.34,66.43,4845.0,59.9345,60.0609,59.9074,59.9887,4845.0
2016-01-26 09:55:00,66.56,66.57,66.43,66.49,4750.0,60.1061,60.1151,59.9887,60.0429,4750.0
2016-01-26 10:00:00,66.57,66.66,66.47,66.47,2671.0,60.1151,60.1964,60.0248,60.0248,2671.0
2016-01-26 10:05:00,66.59,66.76,66.58,66.61,7815.0,60.1332,60.2867,60.1242,60.1512,7815.0
2016-01-26 10:10:00,66.62,66.69,66.61,66.65,3003.0,60.1603,60.2235,60.1512,60.1874,3003.0
2016-01-26 10:15:00,66.66,66.7,66.57,66.65,6510.0,60.1964,60.2325,60.1151,60.1874,6510.0
2016-01-26 10:20:00,66.64,66.68,66.48,66.48,3339.0,60.1783,60.2145,60.0339,60.0339,3339.0
2016-01-26 10:25:00,66.52,66.78,66.48,66.63,6114.0,60.07,60.3048,60.0339,60.1693,6114.0
2016-01-26 10:30:00,66.6,66.75,66.59,66.68,7356.0,60.1422,60.2777,60.1332,60.2145,7356.0
2016-01-26 10:35:00,66.7,66.81,66.64,66.69,9022.0,60.2325,60.3319,60.1783,60.2235,9022.0
2016-01-26 10:40:00,66.71,66.79,66.64,66.68,6626.0,60.2415,60.3138,60.1783,60.2145,6626.0
2016-01-26 10:45:00,66.68,66.75,66.66,66.68,5635.0,60.2145,60.2777,60.1964,60.2145,5635.0
2016-01-26 10:50:00,66.65,66.72,66.58,66.6,3574.0,60.1874,60.2506,60.1242,60.1422,3574.0
2016-01-26 10:55:00,66.57,66.61,66.5,66.57,4245.0,60.1151,60.1512,60.0519,60.1151,4245.0
2016-01-26 11:00:00,66.57,66.78,66.57,66.73,8802.0,60.1151,60.3048,60.1151,60.2596,8802.0
2016-01-26 11:05:00,66.73,66.73,66.6,66.6,3645.0,60.2596,60.2596,60.1422,60.1422,3645.0
2016-01-26 11:10:00,66.61,66.61,66.53,66.61,5076.0,60.1512,60.1512,60.079,60.1512,5076.0
2016-01-26 11:15:00,66.59,66.67,66.52,66.62,4850.0,60.1332,60.2054,60.07,60.1603,4850.0
2016-01-26 11:20:00,66.64,66.67,66.52,66.61,6150.0,60.1783,60.2054,60.07,60.1512,6150.0
2016-01-26 11:25:00,66.6,66.65,66.49,66.65,4255.0,60.1422,60.1874,60.0429,60.1874,4255.0
2016-01-26 11:30:00,66.61,66.61,66.4,66.4,14805.0,60.1512,60.1512,59.9616,59.9616,14805.0
2016-01-26 11:35:00,66.39,66.39,66.23,66.28,4700.0,59.9526,59.9526,59.8081,59.8532,4700.0
2016-01-26 11:40:00,66.29,66.3,66.25,66.25,4494.0,59.8623,59.8713,59.8262,59.8262,4494.0
2016-01-26 11:45:00,66.25,66.32,66.25,66.3,3300.0,59.8262,59.8894,59.8262,59.8713,3300.0
2016-01-26 11:50:00,66.29,66.41,66.29,66.37,5515.0,59.8623,59.9706,59.8623,59.9345,5515.0
2016-01-26 11:55:00,66.37,66.39,66.28,66.28,4060.0,59.9345,59.9526,59.8532,59.8532,4060.0
2016-01-26 12:00:00,66.31,66.49,66.29,66.45,6691.0,59.8803,60.0429,59.8623,60.0068,6691.0
2016-01-26 12:05:00,66.43,66.49,66.42,66.42,5206.0,59.9887,60.0429,59.9797,59.9797,5206.0
2016-01-26 12:10:00,66.42,66.5,66.42,66.49,8398.0,59.9797,60.0519,59.9797,60.0429,8398.0
2016-01-26 12:15:00,66.51,66.53,66.48,66.5,14884.0,60.0609,60.079,60.0339,60.0519,14884.0
2016-01-26 12:20:00,66.53,66.55,66.39,66.42,13518.0,60.079,60.0971,59.9526,59.9797,13518.0
2016-01-26 12:25:00,66.42,66.44,66.38,66.41,6771.0,59.9797,59.9977,59.9435,59.9706,6771.0
2016-01-26 12:30:00,66.42,66.51,66.41,66.5,8289.0,59.9797,60.0609,59.9706,60.0519,8289.0
2016-01-26 12:35:00,66.49,66.52,66.42,66.43,6566.0,60.0429,60.07,59.9797,59.9887,6566.0
2016-01-26 12:40:00,66.44,66.49,66.44,66.46,4200.0,59.9977,60.0429,59.9977,60.0158,4200.0
2016-01-26 12:45:00,66.48,66.48,66.42,66.42,2100.0,60.0339,60.0339,59.9797,59.9797,2100.0
2016-01-26 12:50:00,66.44,66.51,66.43,66.51,3900.0,59.9977,60.0609,59.9887,60.0609,3900.0
2016-01-26 12:55:00,66.48,66.48,66.41,66.46,2612.0,60.0339,60.0339,59.9706,60.0158,2612.0
2016-01-26 13:00:00,66.47,66.5,66.45,66.48,6269.0,60.0248,60.0519,60.0068,60.0339,6269.0
2016-01-26 13:05:00,66.46,66.46,66.36,66.36,3699.0,60.0158,60.0158,59.9255,59.9255,3699.0
2016-01-26 13:10:00,66.35,66.41,66.34,66.41,2068.0,59.9165,59.9706,59.9074,59.9706,2068.0
2016-01-26 13:15:00,66.42,66.48,66.42,66.48,3935.0,59.9797,60.0339,59.9797,60.0339,3935.0
2016-01-26 13:20:00,66.49,66.51,66.46,66.5,4516.0,60.0429,60.0609,60.0158,60.0519,4516.0
2016-01-26 13:25:00,66.48,66.52,66.43,66.43,6078.0,60.0339,60.07,59.9887,59.9887,6078.0
2016-01-26 13:30:00,66.42,66.43,66.4,66.42,1800.0,59.9797,59.9887,59.9616,59.9797,1800.0
2016-01-26 13:35:00,66.38,66.41,66.33,66.34,3816.0,59.9435,59.9706,59.8984,59.9074,3816.0
2016-01-26 13:40:00,66.38,66.46,66.38,66.4,2434.0,59.9435,60.0158,59.9435,59.9616,2434.0
2016-01-26 13:45:00,66.42,66.52,66.42,66.49,5600.0,59.9797,60.07,59.9797,60.0429,5600.0
2016-01-26 13:50:00,66.5,66.5,66.44,66.46,3100.0,60.0519,60.0519,59.9977,60.0158,3100.0
2016-01-26 13:55:00,66.47,66.51,66.42,66.42,4847.0,60.0248,60.0609,59.9797,59.9797,4847.0
2016-01-26 14:00:00,66.42,66.45,66.39,66.39,5400.0,59.9797,60.0068,59.9526,59.9526,5400.0
2016-01-26 14:05:00,66.37,66.49,66.37,66.48,3400.0,59.9345,60.0429,59.9345,60.0339,3400.0
2016-01-26 14:10:00,66.5,66.54,66.36,66.36,7096.0,60.0519,60.088,59.9255,59.9255,7096.0
2016-01-26 14:15:00,66.36,66.38,66.28,66.3,7829.0,59.9255,59.9435,59.8532,59.8713,7829.0
2016-01-26 14:20:00,66.29,66.33,66.26,66.3,8335.0,59.8623,59.8984,59.8352,59.8713,8335.0
2016-01-26 14:25:00,66.28,66.28,66.11,66.13,8367.0,59.8532,59.8532,59.6997,59.7178,8367.0
2016-01-26 14:30:00,66.14,66.21,66.13,66.14,6361.0,59.7268,59.79,59.7178,59.7268,6361.0
2016-01-26 14:35:00,66.14,66.18,66.08,66.14,8149.0,59.7268,59.7629,59.6726,59.7268,8149.0
2016-01-26 14:40:00,66.14,66.23,66.11,66.2,6823.0,59.7268,59.8081,59.6997,59.781,6823.0
2016-01-26 14:45:00,66.2,66.21,66.12,66.14,14882.0,59.781,59.79,59.7088,59.7268,14882.0
2016-01-26 14:50:00,66.16,66.26,66.15,66.26,8275.0,59.7449,59.8352,59.7358,59.8352,8275.0
2016-01-26 14:55:00,66.24,66.24,66.11,66.12,12655.0,59.8171,59.8171,59.6997,59.7088,12655.0
2016-01-26 15:00:00,66.12,66.16,66.09,66.14,6125.0,59.7088,59.7449,59.6817,59.7268,6125.0
2016-01-26 15:05:00,66.12,66.12,65.97,65.97,17288.0,59.7088,59.7088,59.5733,59.5733,17288.0
2016-01-26 15:10:00,65.97,66.1,65.97,66.1,9763.0,59.5733,59.6907,59.5733,59.6907,9763.0
2016-01-26 15:15:00,66.12,66.12,66.0,66.0,10200.0,59.7088,59.7088,59.6004,59.6004,10200.0
2016-01-26 15:20:00,65.98,66.07,65.98,66.0,10381.0,59.5823,59.6636,59.5823,59.6004,10381.0
2016-01-26 15:25:00,65.99,66.05,65.96,66.03,10652.0,59.5914,59.6455,59.5643,59.6275,10652.0
2016-01-26 15:30:00,66.02,66.02,65.96,65.97,13617.0,59.6185,59.6185,59.5643,59.5733,13617.0
2016-01-26 15:35:00,65.97,66.04,65.93,66.03,13633.0,59.5733,59.6365,59.5372,59.6275,13633.0
2016-01-26 15:40:00,66.05,66.09,66.0,66.04,29790.0,59.6455,59.6817,59.6004,59.6365,29790.0
2016-01-26 15:45:00,66.06,66.09,65.98,66.01,36661.0,59.6546,59.6817,59.5823,59.6094,36661.0
2016-01-26 15:50:00,66.01,66.02,65.94,65.95,39064.0,59.6094,59.6185,59.5462,59.5552,39064.0
2016-01-26 15:55:00,65.95,66.08,65.93,66.07,42670.0,59.5552,59.6726,59.5372,59.6636,42670.0
2016-01-27 09:30:00,65.74,66.23,65.59,65.68,4347.0,59.3656,59.8081,59.2301,59.3114,4347.0
2016-01-27 09:35:00,66.05,66.24,65.97,66.24,5184.0,59.6455,59.8171,59.5733,59.8171,5184.0
2016-01-27 09:40:00,66.26,66.26,66.02,66.06,4125.0,59.8352,59.8352,59.6185,59.6546,4125.0
2016-01-27 09:45:00,66.03,66.13,66.02,66.08,2228.0,59.6275,59.7178,59.6185,59.6726,2228.0
2016-01-27 09:50:00,66.08,66.09,65.89,66.04,3812.0,59.6726,59.6817,59.5011,59.6365,3812.0
2016-01-27 09:55:00,66.04,66.1,66.0,66.1,2500.0,59.6365,59.6907,59.6004,59.6907,2500.0
2016-01-27 10:00:00,66.24,66.24,66.06,66.15,13634.0,59.8171,59.8171,59.6546,59.7358,13634.0
2016-01-27 10:05:00,66.14,66.21,66.08,66.17,4555.0,59.7268,59.79,59.6726,59.7539,4555.0
2016-01-27 10:10:00,66.18,66.18,66.02,66.08,5530.0,59.7629,59.7629,59.6185,59.6726,5530.0
2016-01-27 10:15:00,66.08,66.17,66.06,66.17,5133.0,59.6726,59.7539,59.6546,59.7539,5133.0
2016-01-27 10:20:00,66.22,66.31,66.22,66.28,4185.0,59.7991,59.8803,59.7991,59.8532,4185.0
2016-01-27 10:25:00,66.28,66.28,66.14,66.14,3509.0,59.8532,59.8532,59.7268,59.7268,3509.0
2016-01-27 10:30:00,66.19,66.37,66.14,66.31,5877.0,59.772,59.9345,59.7268,59.8803,5877.0
2016-01-27 10:35:00,66.36,66.51,66.34,66.51,5213.0,59.9255,60.0609,59.9074,60.0609,5213.0
2016-01-27 10:40:00,66.51,66.55,66.42,66.52,5561.0,60.0609,60.0971,59.9797,60.07,5561.0
2016-01-27 10:45:00,66.51,66.56,66.45,66.5,2719.0,60.0609,60.1061,60.0068,60.0519,2719.0
2016-01-27 10:50:00,66.51,66.57,66.44,66.52,3751.0,60.0609,60.1151,59.9977,60.07,3751.0
2016-01-27 10:55:00,66.53,66.54,66.46,66.54,2211.0,60.079,60.088,60.0158,60.088,2211.0
2016-01-27 11:00:00,66.56,66.64,66.5,66.63,3176.0,60.1061,60.1783,60.0519,60.1693,3176.0
2016-01-27 11:05:00,66.65,66.74,66.6,66.7,6790.0,60.1874,60.2686,60.1422,60.2325,6790.0
2016-01-27 11:10:00,66.64,66.66,66.61,66.64,2196.0,60.1783,60.1964,60.1512,60.1783,2196.0
2016-01-27 11:15:00,66.65,66.88,66.64,66.86,7200.0,60.1874,60.3951,60.1783,60.377,7200.0
2016-01-27 11:20:00,66.89,66.92,66.86,66.9,2080.0,60.4041,60.4312,60.377,60.4131,2080.0
2016-01-27 11:25:00,66.89,66.98,66.82,66.9,5334.0,60.4041,60.4854,60.3409,60.4131,5334.0
2016-01-27 11:30:00,66.89,67.03,66.87,67.03,2000.0,60.4041,60.5305,60.386,60.5305,2000.0
2016-01-27 11:35:00,67.02,67.2,67.01,67.2,2773.0,60.5215,60.684,60.5125,60.684,2773.0
2016-01-27 11:40:00,67.2,67.2,67.08,67.2,5514.0,60.684,60.684,60.5757,60.684,5514.0
2016-01-27 11:45:00,67.25,67.26,67.22,67.26,1725.0,60.7292,60.7382,60.7021,60.7382,1725.0
2016-01-27 11:50:00,67.28,67.28,67.19,67.23,2350.0,60.7563,60.7563,60.675,60.7111,2350.0
2016-01-27 11:55:00,67.24,67.38,67.2,67.28,3074.0,60.7202,60.8466,60.684,60.7563,3074.0
2016-01-27 12:00:00,67.29,67.44,67.28,67.33,4191.0,60.7653,60.9008,60.7563,60.8014,4191.0
2016-01-27 12:05:00,67.36,67.4,67.3,67.33,3100.0,60.8285,60.8646,60.7743,60.8014,3100.0
2016-01-27 12:10:00,67.32,67.51,67.31,67.47,3195.0,60.7924,60.964,60.7834,60.9279,3195.0
2016-01-27 12:15:00,67.47,67.59,67.47,67.56,3600.0,60.9279,61.0362,60.9279,61.0091,3600.0
2016-01-27 12:20:00,67.54,67.54,67.44,67.52,2600.0,60.9911,60.9911,60.9008,60.973,2600.0
2016-01-27 12:25:00,67.52,67.55,67.43,67.43,2000.0,60.973,61.0001,60.8917,60.8917,2000.0
2016-01-27 12:30:00,67.44,67.51,67.41,67.41,2418.0,60.9008,60.964,60.8737,60.8737,2418.0
2016-01-27 12:35:00,67.4,67.47,67.4,67.44,1904.0,60.8646,60.9279,60.8646,60.9008,1904.0
2016-01-27 12:40:00,67.45,67.5,67.39,67.43,7142.0,60.9098,60.9549,60.8556,60.8917,7142.0
2016-01-27 12:45:00,67.42,67.52,67.41,67.51,2000.0,60.8827,60.973,60.8737,60.964,2000.0
2016-01-27 12:50:00,67.52,67.58,67.49,67.58,20115.0,60.973,61.0272,60.9459,61.0272,20115.0
2016-01-27 12:55:00,67.59,67.7,67.57,67.69,20943.0,61.0362,61.1356,61.0182,61.1265,20943.0
2016-01-27 13:00:00,67.68,67.68,67.53,67.63,19237.0,61.1175,61.1175,60.982,61.0723,19237.0
2016-01-27 13:05:00,67.64,67.66,67.62,67.64,10733.0,61.0814,61.0994,61.0633,61.0814,10733.0
2016-01-27 13:10:00,67.65,67.73,67.63,67.63,2701.0,61.0904,61.1626,61.0723,61.0723,2701.0
2016-01-27 13:15:00,67.62,67.69,67.62,67.64,8200.0,61.0633,61.1265,61.0633,61.0814,8200.0
2016-01-27 13:20:00,67.64,67.73,67.62,67.68,8800.0,61.0814,61.1626,61.0633,61.1175,8800.0
2016-01-27 13:25:00,67.68,67.7,67.61,67.61,16901.0,61.1175,61.1356,61.0543,61.0543,16901.0
2016-01-27 13:30:00,67.58,67.65,67.49,67.52,2745.0,61.0272,61.0904,60.9459,60.973,2745.0
2016-01-27 13:35:00,67.53,67.55,67.39,67.4,3847.0,60.982,61.0001,60.8556,60.8646,3847.0
2016-01-27 13:40:00,67.39,67.39,67.28,67.31,3137.0,60.8556,60.8556,60.7563,60.7834,3137.0
2016-01-27 13:45:00,67.3,67.35,67.23,67.25,3300.0,60.7743,60.8195,60.7111,60.7292,3300.0
2016-01-27 13:50:00,67.26,67.33,67.23,67.23,2896.0,60.7382,60.8014,60.7111,60.7111,2896.0
2016-01-27 13:55:00,67.23,67.3,67.22,67.24,3300.0,60.7111,60.7743,60.7021,60.7202,3300.0
2016-01-27 14:00:00,67.29,67.36,67.16,67.16,6912.0,60.7653,60.8285,60.6479,60.6479,6912.0
2016-01-27 14:05:00,67.17,67.18,66.81,66.81,4433.0,60.6569,60.666,60.3319,60.3319,4433.0
2016-01-27 14:10:00,66.79,66.95,66.75,66.81,5650.0,60.3138,60.4583,60.2777,60.3319,5650.0
2016-01-27 14:15:00,66.81,66.97,66.77,66.97,6222.0,60.3319,60.4763,60.2957,60.4763,6222.0
2016-01-27 14:20:00,66.99,67.01,66.88,66.9,11052.0,60.4944,60.5125,60.3951,60.4131,11052.0
2016-01-27 14:25:00,66.88,66.97,66.79,66.83,4326.0,60.3951,60.4763,60.3138,60.3499,4326.0
2016-01-27 14:30:00,66.81,66.97,66.79,66.97,4775.0,60.3319,60.4763,60.3138,60.4763,4775.0
2016-01-27 14:35:00,66.95,67.0,66.63,66.63,19470.0,60.4583,60.5034,60.1693,60.1693,19470.0
2016-01-27 14:40:00,66.65,66.72,66.61,66.71,4450.0,60.1874,60.2506,60.1512,60.2415,4450.0
2016-01-27 14:45:00,66.71,66.84,66.59,66.69,6480.0,60.2415,60.3589,60.1332,60.2235,6480.0
2016-01-27 14:50:00,66.67,66.81,66.66,66.7,5967.0,60.2054,60.3319,60.1964,60.2325,5967.0
2016-01-27 14:55:00,66.68,66.68,66.47,66.49,7197.0,60.2145,60.2145,60.0248,60.0429,7197.0
2016-01-27 15:00:00,66.47,66.48,66.19,66.23,4892.0,60.0248,60.0339,59.772,59.8081,4892.0
2016-01-27 15:05:00,66.23,66.37,66.13,66.37,5850.0,59.8081,59.9345,59.7178,59.9345,5850.0
2016-01-27 15:10:00,66.35,66.35,65.97,65.99,7300.0,59.9165,59.9165,59.5733,59.5914,7300.0
2016-01-27 15:15:00,66.0,66.09,65.95,66.04,4797.0,59.6004,59.6817,59.5552,59.6365,4797.0
2016-01-27 15:20:00,65.99,66.24,65.96,66.21,6440.0,59.5914,59.8171,59.5643,59.79,6440.0
2016-01-27 15:25:00,66.21,66.32,66.15,66.23,7600.0,59.79,59.8894,59.7358,59.8081,7600.0
2016-01-27 15:30:00,66.24,66.3,66.18,66.2,6490.0,59.8171,59.8713,59.7629,59.781,6490.0
2016-01-27 15:35:00,66.19,66.33,66.11,66.2,11410.0,59.772,59.8984,59.6997,59.781,11410.0
2016-01-27 15:40:00,66.16,66.23,66.09,66.23,7813.0,59.7449,59.8081,59.6817,59.8081,7813.0
2016-01-27 15:45:00,66.22,66.23,66.09,66.14,17146.0,59.7991,59.8081,59.6817,59.7268,17146.0
2016-01-27 15:50:00,66.14,66.18,66.07,66.16,14440.0,59.7268,59.7629,59.6636,59.7449,14440.0
2016-01-27 15:55:00,66.18,66.27,66.11,66.2,34845.0,59.7629,59.8442,59.6997,59.781,34845.0
2016-01-28 09:30:00,66.84,67.43,66.84,67.43,7406.0,60.3589,60.8917,60.3589,60.8917,7406.0
2016-01-28 09:35:00,67.34,67.34,66.96,67.04,10421.0,60.8105,60.8105,60.4673,60.5396,10421.0
2016-01-28 09:40:00,67.05,67.13,66.95,67.09,9600.0,60.5486,60.6208,60.4583,60.5847,9600.0
2016-01-28 09:45:00,67.09,67.23,67.01,67.03,7220.0,60.5847,60.7111,60.5125,60.5305,7220.0
2016-01-28 09:50:00,67.03,67.34,67.03,67.25,10690.0,60.5305,60.8105,60.5305,60.7292,10690.0
2016-01-28 09:55:00,67.25,67.67,67.2,67.67,7736.0,60.7292,61.1085,60.684,61.1085,7736.0
2016-01-28 10:00:00,67.71,67.71,67.11,67.11,44305.0,61.1446,61.1446,60.6028,60.6028,44305.0
2016-01-28 10:05:00,67.12,67.16,66.73,66.84,7647.0,60.6118,60.6479,60.2596,60.3589,7647.0
2016-01-28 10:10:00,66.84,66.84,66.68,66.79,11066.0,60.3589,60.3589,60.2145,60.3138,11066.0
2016-01-28 10:15:00,66.81,66.84,66.52,66.57,9800.0,60.3319,60.3589,60.07,60.1151,9800.0
2016-01-28 10:20:00,66.53,66.61,66.33,66.61,11100.0,60.079,60.1512,59.8984,60.1512,11100.0
2016-01-28 10:25:00,66.65,66.66,66.37,66.37,11199.0,60.1874,60.1964,59.9345,59.9345,11199.0
2016-01-28 10:30:00,66.33,66.43,66.24,66.25,9929.0,59.8984,59.9887,59.8171,59.8262,9929.0
2016-01-28 10:35:00,66.26,66.35,66.24,66.28,15206.0,59.8352,59.9165,59.8171,59.8532,15206.0
2016-01-28 10:40:00,66.32,66.47,66.29,66.46,10900.0,59.8894,60.0248,59.8623,60.0158,10900.0
2016-01-28 10:45:00,66.47,66.71,66.42,66.65,18118.0,60.0248,60.2415,59.9797,60.1874,18118.0
2016-01-28 10:50:00,66.7,66.75,66.68,66.72,8773.0,60.2325,60.2777,60.2145,60.2506,8773.0
2016-01-28 10:55:00,66.69,66.94,66.69,66.87,9929.0,60.2235,60.4492,60.2235,60.386,9929.0
2016-01-28 11:00:00,66.86,67.1,66.86,67.03,8586.0,60.377,60.5937,60.377,60.5305,8586.0
2016-01-28 11:05:00,67.06,67.21,67.06,67.19,9366.0,60.5576,60.6931,60.5576,60.675,9366.0
2016-01-28 11:10:00,67.18,67.19,66.99,66.99,11193.0,60.666,60.675,60.4944,60.4944,11193.0
2016-01-28 11:15:00,67.0,67.07,66.98,67.01,8449.0,60.5034,60.5666,60.4854,60.5125,8449.0
2016-01-28 11:20:00,67.0,67.15,66.96,67.13,11258.0,60.5034,60.6389,60.4673,60.6208,11258.0
2016-01-28 11:25:00,67.12,67.12,66.94,66.94,13178.0,60.6118,60.6118,60.4492,60.4492,13178.0
2016-01-28 11:30:00,66.93,67.0,66.77,66.85,8344.0,60.4402,60.5034,60.2957,60.368,8344.0
2016-01-28 11:35:00,66.85,66.85,66.72,66.76,7343.0,60.368,60.368,60.2506,60.2867,7343.0
2016-01-28 11:40:00,66.77,66.77,66.59,66.61,8841.0,60.2957,60.2957,60.1332,60.1512,8841.0
2016-01-28 11:45:00,66.62,66.69,66.59,66.62,6814.0,60.1603,60.2235,60.1332,60.1603,6814.0
2016-01-28 11:50:00,66.64,66.71,66.58,66.6,6567.0,60.1783,60.2415,60.1242,60.1422,6567.0
2016-01-28 11:55:00,66.62,66.66,66.55,66.57,9600.0,60.1603,60.1964,60.0971,60.1151,9600.0
2016-01-28 12:00:00,66.57,66.8,66.57,66.76,5100.0,60.1151,60.3228,60.1151,60.2867,5100.0
2016-01-28 12:05:00,66.75,66.8,66.7,66.78,6642.0,60.2777,60.3228,60.2325,60.3048,6642.0
2016-01-28 12:10:00,66.77,66.86,66.64,66.86,16845.0,60.2957,60.377,60.1783,60.377,16845.0
2016-01-28 12:15:00,66.86,66.92,66.82,66.89,5385.0,60.377,60.4312,60.3409,60.4041,5385.0
2016-01-28 12:20:00,66.93,67.13,66.92,67.08,7400.0,60.4402,60.6208,60.4312,60.5757,7400.0
2016-01-28 12:25:00,67.06,67.2,67.04,67.2,8052.0,60.5576,60.684,60.5396,60.684,8052.0
2016-01-28 12:30:00,67.19,67.33,67.11,67.33,8522.0,60.675,60.8014,60.6028,60.8014,8522.0
2016-01-28 12:35:00,67.34,67.34,67.21,67.21,9350.0,60.8105,60.8105,60.6931,60.6931,9350.0
2016-01-28 12:40:00,67.23,67.27,67.1,67.11,11021.0,60.7111,60.7473,60.5937,60.6028,11021.0
2016-01-28 12:45:00,67.09,67.15,67.02,67.1,2700.0,60.5847,60.6389,60.5215,60.5937,2700.0
2016-01-28 12:50:00,67.1,67.17,67.02,67.06,3721.0,60.5937,60.6569,60.5215,60.5576,3721.0
2016-01-28 12:55:00,67.05,67.1,66.99,67.05,6091.0,60.5486,60.5937,60.4944,60.5486,6091.0
2016-01-28 13:00:00,67.05,67.05,66.92,66.98,2530.0,60.5486,60.5486,60.4312,60.4854,2530.0
2016-01-28 13:05:00,66.97,67.16,66.97,67.16,3633.0,60.4763,60.6479,60.4763,60.6479,3633.0
2016-01-28 13:10:00,67.2,67.24,67.1,67.17,5294.0,60.684,60.7202,60.5937,60.6569,5294.0
2016-01-28 13:15:00,67.16,67.16,66.8,66.8,6100.0,60.6479,60.6479,60.3228,60.3228,6100.0
2016-01-28 13:20:00,66.78,66.79,66.68,66.73,4670.0,60.3048,60.3138,60.2145,60.2596,4670.0
2016-01-28 13:25:00,66.76,66.78,66.67,66.72,10904.0,60.2867,60.3048,60.2054,60.2506,10904.0
2016-01-28 13:30:00,66.71,66.83,66.69,66.81,12221.0,60.2415,60.3499,60.2235,60.3319,12221.0
2016-01-28 13:35:00,66.78,66.87,66.76,66.81,8522.0,60.3048,60.386,60.2867,60.3319,8522.0
2016-01-28 13:40:00,66.82,66.86,66.66,66.69,8334.0,60.3409,60.377,60.1964,60.2235,8334.0
2016-01-28 13:45:00,66.68,66.72,66.58,66.59,10011.0,60.2145,60.2506,60.1242,60.1332,10011.0
2016-01-28 13:50:00,66.58,66.58,66.46,66.52,5201.0,60.1242,60.1242,60.0158,60.07,5201.0
2016-01-28 13:55:00,66.53,66.65,66.46,66.47,6813.0,60.079,60.1874,60.0158,60.0248,6813.0
2016-01-28 14:00:00,66.46,66.7,66.46,66.66,7900.0,60.0158,60.2325,60.0158,60.1964,7900.0
2016-01-28 14:05:00,66.73,66.79,66.7,66.79,4150.0,60.2596,60.3138,60.2325,60.3138,4150.0
2016-01-28 14:10:00,66.77,66.77,66.63,66.63,13312.0,60.2957,60.2957,60.1693,60.1693,13312.0
2016-01-28 14:15:00,66.66,66.66,66.49,66.49,7800.0,60.1964,60.1964,60.0429,60.0429,7800.0
2016-01-28 14:20:00,66.5,66.62,66.5,66.56,10638.0,60.0519,60.1603,60.0519,60.1061,10638.0
2016-01-28 14:25:00,66.55,66.59,66.52,66.54,12676.0,60.0971,60.1332,60.07,60.088,12676.0
2016-01-28 14:30:00,66.54,66.72,66.54,66.64,7850.0,60.088,60.2506,60.088,60.1783,7850.0
2016-01-28 14:35:00,66.64,66.65,66.6,66.62,6000.0,60.1783,60.1874,60.1422,60.1603,6000.0
2016-01-28 14:40:00,66.59,66.76,66.59,66.62,7526.0,60.1332,60.2867,60.1332,60.1603,7526.0
2016-01-28 14:45:00,66.64,66.65,66.46,66.48,11767.0,60.1783,60.1874,60.0158,60.0339,11767.0
2016-01-28 14:50:00,66.47,66.49,66.4,66.42,20873.0,60.0248,60.0429,59.9616,59.9797,20873.0
2016-01-28 14:55:00,66.42,66.53,66.42,66.53,6758.0,59.9797,60.079,59.9797,60.079,6758.0
2016-01-28 15:00:00,66.56,66.62,66.49,66.53,9280.0,60.1061,60.1603,60.0429,60.079,9280.0
2016-01-28 15:05:00,66.56,66.64,66.52,66.6,9362.0,60.1061,60.1783,60.07,60.1422,9362.0
2016-01-28 15:10:00,66.62,66.63,66.56,66.61,9142.0,60.1603,60.1693,60.1061,60.1512,9142.0
2016-01-28 15:15:00,66.66,66.66,66.55,66.57,13300.0,60.1964,60.1964,60.0971,60.1151,13300.0
2016-01-28 15:20:00,66.55,66.57,66.47,66.48,13668.0,60.0971,60.1151,60.0248,60.0339,13668.0
2016-01-28 15:25:00,66.46,66.5,66.42,66.42,14732.0,60.0158,60.0519,59.9797,59.9797,14732.0
2016-01-28 15:30:00,66.42,66.52,66.4,66.52,9994.0,59.9797,60.07,59.9616,60.07,9994.0
2016-01-28 15:35:00,66.54,66.7,66.54,66.61,15002.0,60.088,60.2325,60.088,60.1512,15002.0
2016-01-28 15:40:00,66.58,66.66,66.45,66.45,10173.0,60.1242,60.1964,60.0068,60.0068,10173.0
2016-01-28 15:45:00,66.46,66.57,66.44,66.49,12454.0,60.0158,60.1151,59.9977,60.0429,12454.0
2016-01-28 15:50:00,66.48,66.6,66.48,66.55,26901.0,60.0339,60.1422,60.0339,60.0971,26901.0
2016-01-28 15:55:00,66.55,66.63,66.53,66.53,48464.0,60.0971,60.1693,60.079,60.079,48464.0
2016-01-29 09:30:00,66.97,67.39,66.89,67.08,6508.0,60.4763,60.8556,60.4041,60.5757,6508.0
2016-01-29 09:35:00,67.08,67.26,67.08,67.16,4500.0,60.5757,60.7382,60.5757,60.6479,4500.0
2016-01-29 09:40:00,67.11,67.27,67.07,67.14,10382.0,60.6028,60.7473,60.5666,60.6299,10382.0
2016-01-29 09:45:00,67.18,67.19,67.01,67.13,9962.0,60.666,60.675,60.5125,60.6208,9962.0
2016-01-29 09:50:00,67.14,67.27,67.13,67.24,10630.0,60.6299,60.7473,60.6208,60.7202,10630.0
2016-01-29 09:55:00,67.27,67.27,67.12,67.18,24598.0,60.7473,60.7473,60.6118,60.666,24598.0
2016-01-29 10:00:00,67.17,67.31,67.08,67.3,23930.0,60.6569,60.7834,60.5757,60.7743,23930.0
2016-01-29 10:05:00,67.28,67.39,67.25,67.29,17092.0,60.7563,60.8556,60.7292,60.7653,17092.0
2016-01-29 10:10:00,67.3,67.54,67.29,67.53,21541.0,60.7743,60.9911,60.7653,60.982,21541.0
2016-01-29 10:15:00,67.52,67.82,67.52,67.8,8052.0,60.973,61.2439,60.973,61.2259,8052.0
2016-01-29 10:20:00,67.81,67.87,67.78,67.83,8174.0,61.2349,61.2891,61.2078,61.253,8174.0
2016-01-29 10:25:00,67.85,67.89,67.79,67.83,5468.0,61.271,61.3071,61.2168,61.253,5468.0
2016-01-29 10:30:00,67.8,67.84,67.54,67.56,10200.0,61.2259,61.262,60.9911,61.0091,10200.0
2016-01-29 10:35:00,67.54,67.66,67.53,67.6,3200.0,60.9911,61.0994,60.982,61.0453,3200.0
2016-01-29 10:40:00,67.63,67.69,67.58,67.68,5800.0,61.0723,61.1265,61.0272,61.1175,5800.0
2016-01-29 10:45:00,67.7,67.73,67.61,67.68,4874.0,61.1356,61.1626,61.0543,61.1175,4874.0
2016-01-29 10:50:00,67.77,67.78,67.57,67.57,6625.0,61.1988,61.2078,61.0182,61.0182,6625.0
2016-01-29 10:55:00,67.61,67.69,67.5,67.53,7608.0,61.0543,61.1265,60.9549,60.982,7608.0
2016-01-29 11:00:00,67.56,67.7,67.56,67.67,5200.0,61.0091,61.1356,61.0091,61.1085,5200.0
2016-01-29 11:05:00,67.7,67.86,67.7,67.86,7096.0,61.1356,61.28,61.1356,61.28,7096.0
2016-01-29 11:10:00,67.87,67.87,67.75,67.76,6523.0,61.2891,61.2891,61.1807,61.1897,6523.0
2016-01-29 11:15:00,67.75,67.79,67.66,67.7,6988.0,61.1807,61.2168,61.0994,61.1356,6988.0
2016-01-29 11:20:00,67.75,67.78,67.64,67.73,10115.0,61.1807,61.2078,61.0814,61.1626,10115.0
2016-01-29 11:25:00,67.7,67.77,67.59,67.59,11247.0,61.1356,61.1988,61.0362,61.0362,11247.0
2016-01-29 11:30:00,67.62,67.72,67.57,67.67,10192.0,61.0633,61.1536,61.0182,61.1085,10192.0
2016-01-29 11:35:00,67.69,67.69,67.59,67.63,3600.0,61.1265,61.1265,61.0362,61.0723,3600.0
2016-01-29 11:40:00,67.67,67.7,67.62,67.65,3600.0,61.1085,61.1356,61.0633,61.0904,3600.0
2016-01-29 11:45:00,67.68,67.7,67.57,67.6,8500.0,61.1175,61.1356,61.0182,61.0453,8500.0
2016-01-29 11:50:00,67.63,67.65,67.52,67.61,13444.0,61.0723,61.0904,60.973,61.0543,13444.0
2016-01-29 11:55:00,67.62,67.64,67.56,67.61,5900.0,61.0633,61.0814,61.0091,61.0543,5900.0
2016-01-29 12:00:00,67.59,67.63,67.57,67.59,5400.0,61.0362,61.0723,61.0182,61.0362,5400.0
2016-01-29 12:05:00,67.61,67.68,67.57,67.62,41745.0,61.0543,61.1175,61.0182,61.0633,41745.0
2016-01-29 12:10:00,67.62,67.84,67.62,67.84,5889.0,61.0633,61.262,61.0633,61.262,5889.0
2016-01-29 12:15:00,67.87,67.97,67.87,67.97,7548.0,61.2891,61.3794,61.2891,61.3794,7548.0
2016-01-29 12:20:00,67.94,68.05,67.92,68.05,6319.0,61.3523,61.4516,61.3342,61.4516,6319.0
2016-01-29 12:25:00,68.06,68.17,68.04,68.17,5100.0,61.4606,61.56,61.4426,61.56,5100.0
2016-01-29 12:30:00,68.17,68.17,68.07,68.11,6863.0,61.56,61.56,61.4697,61.5058,6863.0
2016-01-29 12:35:00,68.14,68.19,68.1,68.17,9060.0,61.5329,61.578,61.4968,61.56,9060.0
2016-01-29 12:40:00,68.19,68.29,68.16,68.16,5627.0,61.578,61.6683,61.551,61.551,5627.0
2016-01-29 12:45:00,68.15,68.21,68.12,68.12,4266.0,61.5419,61.5961,61.5148,61.5148,4266.0
2016-01-29 12:50:00,68.12,68.23,68.12,68.23,3623.0,61.5148,61.6142,61.5148,61.6142,3623.0
2016-01-29 12:55:00,68.24,68.27,68.2,68.21,4913.0,61.6232,61.6503,61.5871,61.5961,4913.0
2016-01-29 13:00:00,68.23,68.25,68.11,68.12,7200.0,61.6142,61.6322,61.5058,61.5148,7200.0
2016-01-29 13:05:00,68.14,68.17,68.07,68.1,4651.0,61.5329,61.56,61.4697,61.4968,4651.0
2016-01-29 13:10:00,68.12,68.22,68.12,68.21,2316.0,61.5148,61.6051,61.5148,61.5961,2316.0
2016-01-29 13:15:00,68.23,68.31,68.18,68.29,6600.0,61.6142,61.6864,61.569,61.6683,6600.0
2016-01-29 13:20:00,68.31,68.36,68.31,68.33,3545.0,61.6864,61.7316,61.6864,61.7045,3545.0
2016-01-29 13:25:00,68.32,68.33,68.23,68.33,5600.0,61.6954,61.7045,61.6142,61.7045,5600.0
2016-01-29 13:30:00,68.34,68.35,68.24,68.3,5200.0,61.7135,61.7225,61.6232,61.6774,5200.0
2016-01-29 13:35:00,68.32,68.38,68.31,68.35,6400.0,61.6954,61.7496,61.6864,61.7225,6400.0
2016-01-29 13:40:00,68.37,68.53,68.36,68.5,5635.0,61.7406,61.8851,61.7316,61.858,5635.0
2016-01-29 13:45:00,68.5,68.62,68.49,68.59,49145.0,61.858,61.9663,61.849,61.9393,49145.0
2016-01-29 13:50:00,68.59,68.61,68.44,68.47,10400.0,61.9393,61.9573,61.8038,61.8309,10400.0
2016-01-29 13:55:00,68.45,68.52,68.41,68.51,8901.0,61.8128,61.876,61.7767,61.867,8901.0
2016-01-29 14:00:00,68.49,68.57,68.46,68.57,6880.0,61.849,61.9212,61.8219,61.9212,6880.0
2016-01-29 14:05:00,68.58,68.65,68.58,68.6,8312.0,61.9302,61.9934,61.9302,61.9483,8312.0
2016-01-29 14:10:00,68.6,68.63,68.53,68.62,7041.0,61.9483,61.9754,61.8851,61.9663,7041.0
2016-01-29 14:15:00,68.62,68.79,68.62,68.78,10721.0,61.9663,62.1199,61.9663,62.1108,10721.0
2016-01-29 14:20:00,68.8,68.87,68.79,68.83,8647.0,62.1289,62.1921,62.1199,62.156,8647.0
2016-01-29 14:25:00,68.84,68.98,68.84,68.98,12299.0,62.165,62.2914,62.165,62.2914,12299.0
2016-01-29 14:30:00,68.95,69.02,68.93,69.02,10900.0,62.2644,62.3276,62.2463,62.3276,10900.0
2016-01-29 14:35:00,69.0,69.07,68.99,69.03,11412.0,62.3095,62.3727,62.3005,62.3366,11412.0
2016-01-29 14:40:00,69.05,69.16,69.05,69.16,54990.0,62.3547,62.454,62.3547,62.454,54990.0
2016-01-29 14:45:00,69.14,69.21,69.1,69.2,15363.0,62.4359,62.4991,62.3998,62.4901,15363.0
2016-01-29 14:50:00,69.2,69.22,69.09,69.1,21711.0,62.4901,62.5082,62.3908,62.3998,21711.0
2016-01-29 14:55:00,69.1,69.1,68.89,69.0,10449.0,62.3998,62.3998,62.2102,62.3095,10449.0
2016-01-29 15:00:00,69.01,69.02,68.88,68.9,11058.0,62.3185,62.3276,62.2011,62.2192,11058.0
2016-01-29 15:05:00,68.9,68.97,68.9,68.93,7076.0,62.2192,62.2824,62.2192,62.2463,7076.0
2016-01-29 15:10:00,68.94,69.0,68.94,68.99,6276.0,62.2553,62.3095,62.2553,62.3005,6276.0
2016-01-29 15:15:00,68.96,68.97,68.87,68.93,13436.0,62.2734,62.2824,62.1921,62.2463,13436.0
2016-01-29 15:20:00,68.91,68.94,68.87,68.91,10598.0,62.2282,62.2553,62.1921,62.2282,10598.0
2016-01-29 15:25:00,68.93,68.99,68.9,68.91,17592.0,62.2463,62.3005,62.2192,62.2282,17592.0
2016-01-29 15:30:00,68.91,68.91,68.64,68.66,30036.0,62.2282,62.2282,61.9844,62.0025,30036.0
2016-01-29 15:35:00,68.66,68.71,68.61,68.61,23894.0,62.0025,62.0476,61.9573,61.9573,23894.0
2016-01-29 15:40:00,68.61,68.71,68.59,68.64,18858.0,61.9573,62.0476,61.9393,61.9844,18858.0
2016-01-29 15:45:00,68.65,68.68,68.55,68.65,34701.0,61.9934,62.0205,61.9031,61.9934,34701.0
2016-01-29 15:50:00,68.63,68.79,68.61,68.74,29797.0,61.9754,62.1199,61.9573,62.0747,29797.0
2016-01-29 15:55:00,68.74,68.85,68.68,68.85,85439.0,62.0747,62.174,62.0205,62.174,85439.0
2016-02-01 09:30:00,68.18,68.18,67.67,67.7,11051.0,61.569,61.569,61.1085,61.1356,11051.0
2016-02-01 09:35:00,67.79,68.14,67.78,68.0,15250.0,61.2168,61.5329,61.2078,61.4065,15250.0
2016-02-01 09:40:00,68.01,68.15,67.9,67.91,7346.0,61.4155,61.5419,61.3162,61.3252,7346.0
2016-02-01 09:45:00,67.92,67.95,67.63,67.65,5921.0,61.3342,61.3613,61.0723,61.0904,5921.0
2016-02-01 09:50:00,67.65,67.95,67.65,67.83,3800.0,61.0904,61.3613,61.0904,61.253,3800.0
2016-02-01 09:55:00,67.86,67.9,67.7,67.71,14312.0,61.28,61.3162,61.1356,61.1446,14312.0
2016-02-01 10:00:00,67.63,67.63,67.35,67.37,5485.0,61.0723,61.0723,60.8195,60.8376,5485.0
2016-02-01 10:05:00,67.34,67.4,67.27,67.36,8525.0,60.8105,60.8646,60.7473,60.8285,8525.0
2016-02-01 10:10:00,67.37,67.73,67.35,67.66,8749.0,60.8376,61.1626,60.8195,61.0994,8749.0
2016-02-01 10:15:00,67.66,67.66,67.54,67.66,6702.0,61.0994,61.0994,60.9911,61.0994,6702.0
2016-02-01 10:20:00,67.65,67.81,67.65,67.76,1964.0,61.0904,61.2349,61.0904,61.1897,1964.0
2016-02-01 10:25:00,67.7,67.78,67.65,67.74,4107.0,61.1356,61.2078,61.0904,61.1717,4107.0
2016-02-01 10:30:00,67.8,67.88,67.68,67.75,3719.0,61.2259,61.2981,61.1175,61.1807,3719.0
2016-02-01 10:35:00,67.75,67.9,67.75,67.82,2692.0,61.1807,61.3162,61.1807,61.2439,2692.0
2016-02-01 10:40:00,67.81,67.96,67.8,67.95,3802.0,61.2349,61.3703,61.2259,61.3613,3802.0
2016-02-01 10:45:00,67.95,67.97,67.8,67.89,4280.0,61.3613,61.3794,61.2259,61.3071,4280.0
2016-02-01 10:50:00,67.87,67.96,67.84,67.96,10405.0,61.2891,61.3703,61.262,61.3703,10405.0
2016-02-01 10:55:00,68.01,68.1,67.97,68.08,4629.0,61.4155,61.4968,61.3794,61.4787,4629.0
2016-02-01 11:00:00,68.04,68.07,67.96,67.97,8911.0,61.4426,61.4697,61.3703,61.3794,8911.0
2016-02-01 11:05:00,67.95,68.04,67.95,68.01,7044.0,61.3613,61.4426,61.3613,61.4155,7044.0
2016-02-01 11:10:00,67.99,68.07,67.96,68.07,4930.0,61.3974,61.4697,61.3703,61.4697,4930.0
2016-02-01 11:15:00,68.09,68.09,67.99,68.01,2900.0,61.4877,61.4877,61.3974,61.4155,2900.0
2016-02-01 11:20:00,68.02,68.03,67.95,67.96,1900.0,61.4245,61.4336,61.3613,61.3703,1900.0
2016-02-01 11:25:00,67.96,68.12,67.94,68.08,6600.0,61.3703,61.5148,61.3523,61.4787,6600.0
2016-02-01 11:30:00,68.12,68.16,68.0,68.01,6529.0,61.5148,61.551,61.4065,61.4155,6529.0
2016-02-01 11:35:00,68.02,68.02,67.98,68.0,7187.0,61.4245,61.4245,61.3884,61.4065,7187.0
2016-02-01 11:40:00,68.0,68.0,67.94,68.0,8600.0,61.4065,61.4065,61.3523,61.4065,8600.0
2016-02-01 11:45:00,67.99,68.0,67.93,67.93,8713.0,61.3974,61.4065,61.3433,61.3433,8713.0
2016-02-01 11:50:00,67.94,67.94,67.86,67.92,4100.0,61.3523,61.3523,61.28,61.3342,4100.0
2016-02-01 11:55:00,67.92,67.93,67.81,67.86,3900.0,61.3342,61.3433,61.2349,61.28,3900.0
2016-02-01 12:00:00,67.86,67.88,67.74,67.74,5200.0,61.28,61.2981,61.1717,61.1717,5200.0
2016-02-01 12:05:00,67.76,67.76,67.61,67.66,5156.0,61.1897,61.1897,61.0543,61.0994,5156.0
2016-02-01 12:10:00,67.71,67.75,67.68,67.72,4307.0,61.1446,61.1807,61.1175,61.1536,4307.0
2016-02-01 12:15:00,67.75,67.82,67.74,67.79,2547.0,61.1807,61.2439,61.1717,61.2168,2547.0
2016-02-01 12:20:00,67.79,67.79,67.61,67.63,4800.0,61.2168,61.2168,61.0543,61.0723,4800.0
2016-02-01 12:25:00,67.61,67.61,67.52,67.6,3000.0,61.0543,61.0543,60.973,61.0453,3000.0
2016-02-01 12:30:00,67.61,67.71,67.61,67.66,2500.0,61.0543,61.1446,61.0543,61.0994,2500.0
2016-02-01 12:35:00,67.66,67.72,67.6,67.72,4600.0,61.0994,61.1536,61.0453,61.1536,4600.0
2016-02-01 12:40:00,67.77,67.8,67.71,67.71,3955.0,61.1988,61.2259,61.1446,61.1446,3955.0
2016-02-01 12:45:00,67.71,67.79,67.64,67.75,3900.0,61.1446,61.2168,61.0814,61.1807,3900.0
2016-02-01 12:50:00,67.73,67.73,67.58,67.58,3200.0,61.1626,61.1626,61.0272,61.0272,3200.0
2016-02-01 12:55:00,67.63,67.71,67.61,67.63,8731.0,61.0723,61.1446,61.0543,61.0723,8731.0
2016-02-01 13:00:00,67.64,67.83,67.64,67.79,4961.0,61.0814,61.253,61.0814,61.2168,4961.0
2016-02-01 13:05:00,67.79,67.79,67.67,67.67,3590.0,61.2168,61.2168,61.1085,61.1085,3590.0
2016-02-01 13:10:00,67.69,67.76,67.69,67.71,3338.0,61.1265,61.1897,61.1265,61.1446,3338.0
2016-02-01 13:15:00,67.76,67.87,67.74,67.87,3989.0,61.1897,61.2891,61.1717,61.2891,3989.0
2016-02-01 13:20:00,67.87,67.94,67.87,67.93,5281.0,61.2891,61.3523,61.2891,61.3433,5281.0
2016-02-01 13:25:00,67.95,67.96,67.9,67.91,1938.0,61.3613,61.3703,61.3162,61.3252,1938.0
2016-02-01 13:30:00,67.95,67.95,67.81,67.81,5055.0,61.3613,61.3613,61.2349,61.2349,5055.0
2016-02-01 13:35:00,67.81,67.87,67.81,67.87,2900.0,61.2349,61.2891,61.2349,61.2891,2900.0
2016-02-01 13:40:00,67.89,67.93,67.84,67.87,4406.0,61.3071,61.3433,61.262,61.2891,4406.0
2016-02-01 13:45:00,67.86,67.95,67.85,67.94,3730.0,61.28,61.3613,61.271,61.3523,3730.0
2016-02-01 13:50:00,67.95,67.96,67.78,67.81,6250.0,61.3613,61.3703,61.2078,61.2349,6250.0
2016-02-01 13:55:00,67.83,67.96,67.83,67.95,2086.0,61.253,61.3703,61.253,61.3613,2086.0
2016-02-01 14:00:00,68.0,68.01,67.91,67.91,5100.0,61.4065,61.4155,61.3252,61.3252,5100.0
2016-02-01 14:05:00,67.89,67.89,67.8,67.82,5500.0,61.3071,61.3071,61.2259,61.2439,5500.0
2016-02-01 14:10:00,67.82,67.84,67.71,67.75,6578.0,61.2439,61.262,61.1446,61.1807,6578.0
2016-02-01 14:15:00,67.75,67.88,67.73,67.86,4143.0,61.1807,61.2981,61.1626,61.28,4143.0
2016-02-01 14:20:00,67.88,67.92,67.85,67.9,5318.0,61.2981,61.3342,61.271,61.3162,5318.0
2016-02-01 14:25:00,67.93,67.95,67.89,67.91,7603.0,61.3433,61.3613,61.3071,61.3252,7603.0
2016-02-01 14:30:00,67.92,67.96,67.85,67.87,9308.0,61.3342,61.3703,61.271,61.2891,9308.0
2016-02-01 14:35:00,67.88,67.9,67.85,67.9,10524.0,61.2981,61.3162,61.271,61.3162,10524.0
2016-02-01 14:40:00,67.9,67.96,67.89,67.94,9928.0,61.3162,61.3703,61.3071,61.3523,9928.0
2016-02-01 14:45:00,67.93,67.96,67.86,67.91,11335.0,61.3433,61.3703,61.28,61.3252,11335.0
2016-02-01 14:50:00,67.89,67.89,67.79,67.8,7487.0,61.3071,61.3071,61.2168,61.2259,7487.0
2016-02-01 14:55:00,67.79,67.97,67.79,67.95,6800.0,61.2168,61.3794,61.2168,61.3613,6800.0
2016-02-01 15:00:00,67.93,67.95,67.87,67.89,9406.0,61.3433,61.3613,61.2891,61.3071,9406.0
2016-02-01 15:05:00,67.9,67.94,67.84,67.93,13300.0,61.3162,61.3523,61.262,61.3433,13300.0
2016-02-01 15:10:00,67.93,67.94,67.87,67.94,6786.0,61.3433,61.3523,61.2891,61.3523,6786.0
2016-02-01 15:15:00,67.94,67.96,67.86,67.93,23419.0,61.3523,61.3703,61.28,61.3433,23419.0
2016-02-01 15:20:00,67.96,68.23,67.96,68.23,8828.0,61.3703,61.6142,61.3703,61.6142,8828.0
2016-02-01 15:25:00,68.23,68.38,68.2,68.33,9101.0,61.6142,61.7496,61.5871,61.7045,9101.0
2016-02-01 15:30:00,68.36,68.37,68.3,68.31,9987.0,61.7316,61.7406,61.6774,61.6864,9987.0
2016-02-01 15:35:00,68.32,68.37,68.09,68.09,17365.0,61.6954,61.7406,61.4877,61.4877,17365.0
2016-02-01 15:40:00,68.05,68.07,67.97,68.02,12468.0,61.4516,61.4697,61.3794,61.4245,12468.0
2016-02-01 15:45:00,68.05,68.15,67.93,67.96,25278.0,61.4516,61.5419,61.3433,61.3703,25278.0
2016-02-01 15:50:00,67.96,68.0,67.78,67.78,25814.0,61.3703,61.4065,61.2078,61.2078,25814.0
2016-02-01 15:55:00,67.78,67.82,67.72,67.76,52490.0,61.2078,61.2439,61.1536,61.1897,52490.0
2016-02-02 09:30:00,66.94,66.94,66.55,66.55,2316.0,60.4492,60.4492,60.0971,60.0971,2316.0
2016-02-02 09:35:00,66.92,66.92,66.26,66.34,5753.0,60.4312,60.4312,59.8352,59.9074,5753.0
2016-02-02 09:40:00,66.39,66.6,66.27,66.6,4800.0,59.9526,60.1422,59.8442,60.1422,4800.0
2016-02-02 09:45:00,66.61,66.76,66.59,66.72,4200.0,60.1512,60.2867,60.1332,60.2506,4200.0
2016-02-02 09:50:00,66.69,66.77,66.69,66.74,2900.0,60.2235,60.2957,60.2235,60.2686,2900.0
2016-02-02 09:55:00,66.69,66.72,66.61,66.61,7300.0,60.2235,60.2506,60.1512,60.1512,7300.0
2016-02-02 10:00:00,66.56,66.69,66.45,66.67,3576.0,60.1061,60.2235,60.0068,60.2054,3576.0
2016-02-02 10:05:00,66.68,66.75,66.64,66.73,14778.0,60.2145,60.2777,60.1783,60.2596,14778.0
2016-02-02 10:10:00,66.74,66.74,66.59,66.61,3000.0,60.2686,60.2686,60.1332,60.1512,3000.0
2016-02-02 10:15:00,66.66,66.7,66.63,66.67,9107.0,60.1964,60.2325,60.1693,60.2054,9107.0
2016-02-02 10:20:00,66.64,66.68,66.62,66.65,4131.0,60.1783,60.2145,60.1603,60.1874,4131.0
2016-02-02 10:25:00,66.61,66.75,66.61,66.67,13729.0,60.1512,60.2777,60.1512,60.2054,13729.0
2016-02-02 10:30:00,66.68,66.75,66.65,66.65,6966.0,60.2145,60.2777,60.1874,60.1874,6966.0
2016-02-02 10:35:00,66.64,66.69,66.61,66.64,7544.0,60.1783,60.2235,60.1512,60.1783,7544.0
2016-02-02 10:40:00,66.64,66.7,66.54,66.7,3899.0,60.1783,60.2325,60.088,60.2325,3899.0
2016-02-02 10:45:00,66.74,66.78,66.65,66.67,4793.0,60.2686,60.3048,60.1874,60.2054,4793.0
2016-02-02 10:50:00,66.7,66.7,66.5,66.5,8997.0,60.2325,60.2325,60.0519,60.0519,8997.0
2016-02-02 10:55:00,66.53,66.65,66.53,66.64,3838.0,60.079,60.1874,60.079,60.1783,3838.0
2016-02-02 11:00:00,66.61,66.66,66.44,66.48,8308.0,60.1512,60.1964,59.9977,60.0339,8308.0
2016-02-02 11:05:00,66.46,66.55,66.45,66.48,3200.0,60.0158,60.0971,60.0068,60.0339,3200.0
2016-02-02 11:10:00,66.52,66.65,66.49,66.65,3700.0,60.07,60.1874,60.0429,60.1874,3700.0
2016-02-02 11:15:00,66.65,66.72,66.6,66.7,2569.0,60.1874,60.2506,60.1422,60.2325,2569.0
2016-02-02 11:20:00,66.7,66.76,66.66,66.71,4200.0,60.2325,60.2867,60.1964,60.2415,4200.0
2016-02-02 11:25:00,66.75,66.81,66.71,66.81,3100.0,60.2777,60.3319,60.2415,60.3319,3100.0
2016-02-02 11:30:00,66.77,66.83,66.76,66.83,2788.0,60.2957,60.3499,60.2867,60.3499,2788.0
2016-02-02 11:35:00,66.83,66.83,66.7,66.7,2104.0,60.3499,60.3499,60.2325,60.2325,2104.0
2016-02-02 11:40:00,66.7,66.7,66.54,66.54,4476.0,60.2325,60.2325,60.088,60.088,4476.0
2016-02-02 11:45:00,66.56,66.61,66.52,66.54,2200.0,60.1061,60.1512,60.07,60.088,2200.0
2016-02-02 11:50:00,66.49,66.59,66.46,66.46,3200.0,60.0429,60.1332,60.0158,60.0158,3200.0
2016-02-02 11:55:00,66.49,66.49,66.36,66.36,1910.0,60.0429,60.0429,59.9255,59.9255,1910.0
2016-02-02 12:00:00,66.37,66.46,66.36,66.37,5937.0,59.9345,60.0158,59.9255,59.9345,5937.0
2016-02-02 12:05:00,66.34,66.39,66.31,66.39,2100.0,59.9074,59.9526,59.8803,59.9526,2100.0
2016-02-02 12:10:00,66.39,66.41,66.3,66.33,2600.0,59.9526,59.9706,59.8713,59.8984,2600.0
2016-02-02 12:15:00,66.31,66.38,66.28,66.38,1790.0,59.8803,59.9435,59.8532,59.9435,1790.0
2016-02-02 12:20:00,66.38,66.39,66.35,66.36,2100.0,59.9435,59.9526,59.9165,59.9255,2100.0
2016-02-02 12:25:00,66.36,66.45,66.32,66.45,4000.0,59.9255,60.0068,59.8894,60.0068,4000.0
2016-02-02 12:30:00,66.45,66.47,66.43,66.45,2438.0,60.0068,60.0248,59.9887,60.0068,2438.0
2016-02-02 12:35:00,66.45,66.53,66.39,66.53,2600.0,60.0068,60.079,59.9526,60.079,2600.0
2016-02-02 12:40:00,66.53,66.54,66.43,66.43,5091.0,60.079,60.088,59.9887,59.9887,5091.0
2016-02-02 12:45:00,66.45,66.46,66.41,66.42,6725.0,60.0068,60.0158,59.9706,59.9797,6725.0
2016-02-02 12:50:00,66.4,66.42,66.37,66.39,2700.0,59.9616,59.9797,59.9345,59.9526,2700.0
2016-02-02 12:55:00,66.39,66.54,66.39,66.52,48162.0,59.9526,60.088,59.9526,60.07,48162.0
2016-02-02 13:00:00,66.54,66.56,66.5,66.55,5115.0,60.088,60.1061,60.0519,60.0971,5115.0
2016-02-02 13:05:00,66.55,66.55,66.46,66.52,3210.0,60.0971,60.0971,60.0158,60.07,3210.0
2016-02-02 13:10:00,66.56,66.68,66.56,66.68,2300.0,60.1061,60.2145,60.1061,60.2145,2300.0
2016-02-02 13:15:00,66.66,66.7,66.59,66.69,3000.0,60.1964,60.2325,60.1332,60.2235,3000.0
2016-02-02 13:20:00,66.7,66.72,66.63,66.72,1700.0,60.2325,60.2506,60.1693,60.2506,1700.0
2016-02-02 13:25:00,66.77,66.85,66.75,66.85,4738.0,60.2957,60.368,60.2777,60.368,4738.0
2016-02-02 13:30:00,66.84,66.85,66.72,66.77,5201.0,60.3589,60.368,60.2506,60.2957,5201.0
2016-02-02 13:35:00,66.75,66.77,66.68,66.68,4300.0,60.2777,60.2957,60.2145,60.2145,4300.0
2016-02-02 13:40:00,66.66,66.7,66.63,66.66,4500.0,60.1964,60.2325,60.1693,60.1964,4500.0
2016-02-02 13:45:00,66.63,66.63,66.52,66.52,2900.0,60.1693,60.1693,60.07,60.07,2900.0
2016-02-02 13:50:00,66.52,66.52,66.47,66.5,3578.0,60.07,60.07,60.0248,60.0519,3578.0
2016-02-02 13:55:00,66.51,66.51,66.39,66.45,8969.0,60.0609,60.0609,59.9526,60.0068,8969.0
2016-02-02 14:00:00,66.46,66.52,66.44,66.46,5221.0,60.0158,60.07,59.9977,60.0158,5221.0
2016-02-02 14:05:00,66.46,66.51,66.45,66.47,4200.0,60.0158,60.0609,60.0068,60.0248,4200.0
2016-02-02 14:10:00,66.47,66.56,66.41,66.56,11211.0,60.0248,60.1061,59.9706,60.1061,11211.0
2016-02-02 14:15:00,66.55,66.58,66.53,66.58,5319.0,60.0971,60.1242,60.079,60.1242,5319.0
2016-02-02 14:20:00,66.54,66.69,66.53,66.69,12252.0,60.088,60.2235,60.079,60.2235,12252.0
2016-02-02 14:25:00,66.7,66.7,66.58,66.63,7300.0,60.2325,60.2325,60.1242,60.1693,7300.0
2016-02-02 14:30:00,66.59,66.68,66.54,66.68,10213.0,60.1332,60.2145,60.088,60.2145,10213.0
2016-02-02 14:35:00,66.67,66.83,66.64,66.83,11202.0,60.2054,60.3499,60.1783,60.3499,11202.0
2016-02-02 14:40:00,66.82,66.82,66.77,66.78,5355.0,60.3409,60.3409,60.2957,60.3048,5355.0
2016-02-02 14:45:00,66.75,66.8,66.72,66.73,54535.0,60.2777,60.3228,60.2506,60.2596,54535.0
2016-02-02 14:50:00,66.71,66.79,66.65,66.65,8100.0,60.2415,60.3138,60.1874,60.1874,8100.0
2016-02-02 14:55:00,66.68,66.68,66.58,66.58,5800.0,60.2145,60.2145,60.1242,60.1242,5800.0
2016-02-02 15:00:00,66.6,66.67,66.55,66.56,8635.0,60.1422,60.2054,60.0971,60.1061,8635.0
2016-02-02 15:05:00,66.59,66.64,66.51,66.51,8001.0,60.1332,60.1783,60.0609,60.0609,8001.0
2016-02-02 15:10:00,66.54,66.54,66.43,66.53,5525.0,60.088,60.088,59.9887,60.079,5525.0
2016-02-02 15:15:00,66.54,66.7,66.54,66.66,61830.0,60.088,60.2325,60.088,60.1964,61830.0
2016-02-02 15:20:00,66.65,66.65,66.52,66.64,8149.0,60.1874,60.1874,60.07,60.1783,8149.0
2016-02-02 15:25:00,66.64,66.76,66.62,66.72,8484.0,60.1783,60.2867,60.1603,60.2506,8484.0
2016-02-02 15:30:00,66.75,66.9,66.75,66.86,8611.0,60.2777,60.4131,60.2777,60.377,8611.0
2016-02-02 15:35:00,66.85,66.93,66.8,66.89,10303.0,60.368,60.4402,60.3228,60.4041,10303.0
2016-02-02 15:40:00,66.9,67.02,66.86,66.86,10818.0,60.4131,60.5215,60.377,60.377,10818.0
2016-02-02 15:45:00,66.82,66.9,66.78,66.89,19268.0,60.3409,60.4131,60.3048,60.4041,19268.0
2016-02-02 15:50:00,66.88,66.91,66.82,66.89,25700.0,60.3951,60.4222,60.3409,60.4041,25700.0
2016-02-02 15:55:00,66.88,66.89,66.79,66.81,37022.0,60.3951,60.4041,60.3138,60.3319,37022.0
2016-02-03 09:30:00,67.32,67.64,67.32,67.33,3947.0,60.7924,61.0814,60.7924,60.8014,3947.0
2016-02-03 09:35:00,67.26,67.26,66.99,67.11,2817.0,60.7382,60.7382,60.4944,60.6028,2817.0
2016-02-03 09:40:00,67.11,67.11,66.82,66.96,14175.0,60.6028,60.6028,60.3409,60.4673,14175.0
2016-02-03 09:45:00,66.93,67.0,66.65,66.71,3410.0,60.4402,60.5034,60.1874,60.2415,3410.0
2016-02-03 09:50:00,66.84,66.87,66.46,66.63,5298.0,60.3589,60.386,60.0158,60.1693,5298.0
2016-02-03 09:55:00,66.61,66.65,66.48,66.6,5530.0,60.1512,60.1874,60.0339,60.1422,5530.0
2016-02-03 10:00:00,66.59,66.62,66.31,66.31,9300.0,60.1332,60.1603,59.8803,59.8803,9300.0
2016-02-03 10:05:00,66.26,66.34,66.02,66.03,4807.0,59.8352,59.9074,59.6185,59.6275,4807.0
2016-02-03 10:10:00,65.98,66.02,65.63,65.64,19795.0,59.5823,59.6185,59.2663,59.2753,19795.0
2016-02-03 10:15:00,65.63,65.75,65.56,65.62,10886.0,59.2663,59.3746,59.2031,59.2572,10886.0
2016-02-03 10:20:00,65.62,65.73,65.49,65.51,21133.0,59.2572,59.3566,59.1398,59.1579,21133.0
2016-02-03 10:25:00,65.51,65.51,65.21,65.21,4429.0,59.1579,59.1579,58.887,58.887,4429.0
2016-02-03 10:30:00,65.22,65.26,65.13,65.21,9763.0,58.896,58.9321,58.8148,58.887,9763.0
2016-02-03 10:35:00,65.2,65.31,65.11,65.31,10217.0,58.878,58.9773,58.7967,58.9773,10217.0
2016-02-03 10:40:00,65.32,65.59,65.3,65.59,7860.0,58.9863,59.2301,58.9683,59.2301,7860.0
2016-02-03 10:45:00,65.59,65.79,65.56,65.66,6242.0,59.2301,59.4108,59.2031,59.2934,6242.0
2016-02-03 10:50:00,65.65,65.74,65.42,65.45,9387.0,59.2843,59.3656,59.0766,59.1037,9387.0
2016-02-03 10:55:00,65.46,65.62,65.46,65.53,8102.0,59.1128,59.2572,59.1128,59.176,8102.0
2016-02-03 11:00:00,65.51,65.55,65.41,65.46,9115.0,59.1579,59.194,59.0676,59.1128,9115.0
2016-02-03 11:05:00,65.46,65.46,65.26,65.41,9900.0,59.1128,59.1128,58.9321,59.0676,9900.0
2016-02-03 11:10:00,65.39,65.49,65.24,65.47,5692.0,59.0495,59.1398,58.9141,59.1218,5692.0
2016-02-03 11:15:00,65.49,65.55,65.35,65.55,4006.0,59.1398,59.194,59.0134,59.194,4006.0
2016-02-03 11:20:00,65.56,65.8,65.56,65.61,6100.0,59.2031,59.4198,59.2031,59.2482,6100.0
2016-02-03 11:25:00,65.63,65.67,65.57,65.67,6594.0,59.2663,59.3024,59.2121,59.3024,6594.0
2016-02-03 11:30:00,65.63,65.88,65.61,65.78,10200.0,59.2663,59.492,59.2482,59.4017,10200.0
2016-02-03 11:35:00,65.78,66.1,65.73,66.1,8288.0,59.4017,59.6907,59.3566,59.6907,8288.0
2016-02-03 11:40:00,66.16,66.3,66.14,66.21,6734.0,59.7449,59.8713,59.7268,59.79,6734.0
2016-02-03 11:45:00,66.25,66.25,66.08,66.11,3593.0,59.8262,59.8262,59.6726,59.6997,3593.0
2016-02-03 11:50:00,66.1,66.1,65.85,65.89,4333.0,59.6907,59.6907,59.4649,59.5011,4333.0
2016-02-03 11:55:00,65.9,65.94,65.79,65.91,5200.0,59.5101,59.5462,59.4108,59.5191,5200.0
2016-02-03 12:00:00,65.9,66.12,65.9,66.12,6165.0,59.5101,59.7088,59.5101,59.7088,6165.0
2016-02-03 12:05:00,66.07,66.09,65.95,66.04,8205.0,59.6636,59.6817,59.5552,59.6365,8205.0
2016-02-03 12:10:00,65.96,66.0,65.84,65.96,5109.0,59.5643,59.6004,59.4559,59.5643,5109.0
2016-02-03 12:15:00,65.95,66.04,65.87,65.87,5000.0,59.5552,59.6365,59.483,59.483,5000.0
2016-02-03 12:20:00,65.91,66.07,65.91,66.06,4443.0,59.5191,59.6636,59.5191,59.6546,4443.0
2016-02-03 12:25:00,65.96,65.96,65.85,65.89,5709.0,59.5643,59.5643,59.4649,59.5011,5709.0
2016-02-03 12:30:00,65.9,65.96,65.82,65.83,5700.0,59.5101,59.5643,59.4378,59.4469,5700.0
2016-02-03 12:35:00,65.84,65.93,65.75,65.83,4700.0,59.4559,59.5372,59.3746,59.4469,4700.0
2016-02-03 12:40:00,65.81,65.84,65.68,65.69,6630.0,59.4288,59.4559,59.3114,59.3205,6630.0
2016-02-03 12:45:00,65.69,65.72,65.57,65.62,5700.0,59.3205,59.3475,59.2121,59.2572,5700.0
2016-02-03 12:50:00,65.66,65.7,65.57,65.62,4563.0,59.2934,59.3295,59.2121,59.2572,4563.0
2016-02-03 12:55:00,65.64,65.7,65.6,65.68,3790.0,59.2753,59.3295,59.2392,59.3114,3790.0
2016-02-03 13:00:00,65.7,65.91,65.7,65.86,5899.0,59.3295,59.5191,59.3295,59.474,5899.0
2016-02-03 13:05:00,65.86,65.94,65.85,65.87,4900.0,59.474,59.5462,59.4649,59.483,4900.0
2016-02-03 13:10:00,65.88,65.98,65.88,65.97,3303.0,59.492,59.5823,59.492,59.5733,3303.0
2016-02-03 13:15:00,65.97,65.97,65.84,65.85,3342.0,59.5733,59.5733,59.4559,59.4649,3342.0
2016-02-03 13:20:00,65.86,65.86,65.76,65.79,3755.0,59.474,59.474,59.3837,59.4108,3755.0
2016-02-03 13:25:00,65.8,65.86,65.67,65.67,3500.0,59.4198,59.474,59.3024,59.3024,3500.0
2016-02-03 13:30:00,65.7,65.7,65.55,65.58,5100.0,59.3295,59.3295,59.194,59.2211,5100.0
2016-02-03 13:35:00,65.5,65.54,65.4,65.41,6100.0,59.1489,59.185,59.0586,59.0676,6100.0
2016-02-03 13:40:00,65.38,65.42,65.35,65.35,2900.0,59.0405,59.0766,59.0134,59.0134,2900.0
2016-02-03 13:45:00,65.37,65.4,65.32,65.37,5456.0,59.0315,59.0586,58.9863,59.0315,5456.0
2016-02-03 13:50:00,65.37,65.37,65.23,65.27,4745.0,59.0315,59.0315,58.9051,58.9412,4745.0
2016-02-03 13:55:00,65.25,65.34,65.22,65.22,4900.0,58.9231,59.0044,58.896,58.896,4900.0
2016-02-03 14:00:00,65.24,65.36,65.24,65.34,8878.0,58.9141,59.0225,58.9141,59.0044,8878.0
2016-02-03 14:05:00,65.31,65.52,65.27,65.47,5000.0,58.9773,59.1669,58.9412,59.1218,5000.0
2016-02-03 14:10:00,65.46,65.55,65.41,65.53,7806.0,59.1128,59.194,59.0676,59.176,7806.0
2016-02-03 14:15:00,65.55,65.55,65.38,65.42,9488.0,59.194,59.194,59.0405,59.0766,9488.0
2016-02-03 14:20:00,65.42,65.71,65.42,65.71,19281.0,59.0766,59.3385,59.0766,59.3385,19281.0
2016-02-03 14:25:00,65.69,66.1,65.69,66.01,11419.0,59.3205,59.6907,59.3205,59.6094,11419.0
2016-02-03 14:30:00,66.0,66.19,66.0,66.15,6878.0,59.6004,59.772,59.6004,59.7358,6878.0
2016-02-03 14:35:00,66.17,66.27,66.16,66.2,10689.0,59.7539,59.8442,59.7449,59.781,10689.0
2016-02-03 14:40:00,66.24,66.43,66.11,66.43,8463.0,59.8171,59.9887,59.6997,59.9887,8463.0
2016-02-03 14:45:00,66.41,66.55,66.4,66.55,8250.0,59.9706,60.0971,59.9616,60.0971,8250.0
2016-02-03 14:50:00,66.55,66.57,66.35,66.38,7701.0,60.0971,60.1151,59.9165,59.9435,7701.0
2016-02-03 14:55:00,66.42,66.6,66.42,66.6,9250.0,59.9797,60.1422,59.9797,60.1422,9250.0
2016-02-03 15:00:00,66.58,66.65,66.47,66.61,6000.0,60.1242,60.1874,60.0248,60.1512,6000.0
2016-02-03 15:05:00,66.6,66.83,66.53,66.79,13570.0,60.1422,60.3499,60.079,60.3138,13570.0
2016-02-03 15:10:00,66.77,66.88,66.69,66.72,10208.0,60.2957,60.3951,60.2235,60.2506,10208.0
2016-02-03 15:15:00,66.77,66.77,66.48,66.5,8898.0,60.2957,60.2957,60.0339,60.0519,8898.0
2016-02-03 15:20:00,66.48,66.49,66.29,66.35,10745.0,60.0339,60.0429,59.8623,59.9165,10745.0
2016-02-03 15:25:00,66.35,66.42,66.2,66.2,11800.0,59.9165,59.9797,59.781,59.781,11800.0
2016-02-03 15:30:00,66.2,66.28,66.1,66.2,19855.0,59.781,59.8532,59.6907,59.781,19855.0
2016-02-03 15:35:00,66.25,66.28,66.07,66.11,19558.0,59.8262,59.8532,59.6636,59.6997,19558.0
2016-02-03 15:40:00,66.12,66.28,66.04,66.27,12077.0,59.7088,59.8532,59.6365,59.8442,12077.0
2016-02-03 15:45:00,66.27,66.27,66.12,66.2,30740.0,59.8442,59.8442,59.7088,59.781,30740.0
2016-02-03 15:50:00,66.2,66.49,66.19,66.45,46366.0,59.781,60.0429,59.772,60.0068,46366.0
2016-02-03 15:55:00,66.45,66.46,66.2,66.34,49101.0,60.0068,60.0158,59.781,59.9074,49101.0
2016-02-04 09:30:00,65.05,65.88,65.0,65.86,6639.0,58.7425,59.492,58.6974,59.474,6639.0
2016-02-04 09:35:00,65.5,65.83,65.17,65.49,800.0,59.1489,59.4469,58.8509,59.1398,800.0
2016-02-04 09:40:00,65.49,66.7,65.49,65.88,15280.0,59.1398,60.2325,59.1398,59.492,15280.0
2016-02-04 09:45:00,65.99,67.38,65.99,67.1,8750.0,59.5914,60.8466,59.5914,60.5937,8750.0
2016-02-04 09:50:00,67.09,67.22,66.74,67.2,6533.0,60.5847,60.7021,60.2686,60.684,6533.0
2016-02-04 09:55:00,67.16,67.17,66.42,66.68,12153.0,60.6479,60.6569,59.9797,60.2145,12153.0
2016-02-04 10:00:00,67.07,67.07,66.61,66.73,4300.0,60.5666,60.5666,60.1512,60.2596,4300.0
2016-02-04 10:05:00,66.74,67.29,66.73,67.03,5900.0,60.2686,60.7653,60.2596,60.5305,5900.0
2016-02-04 10:10:00,67.16,67.71,67.16,67.7,7098.0,60.6479,61.1446,60.6479,61.1356,7098.0
2016-02-04 10:15:00,67.71,67.72,67.37,67.38,4000.0,61.1446,61.1536,60.8376,60.8466,4000.0
2016-02-04 10:20:00,67.38,67.53,67.01,67.52,6760.0,60.8466,60.982,60.5125,60.973,6760.0
2016-02-04 10:25:00,67.52,67.57,67.42,67.57,3279.0,60.973,61.0182,60.8827,61.0182,3279.0
2016-02-04 10:30:00,67.64,67.65,67.38,67.45,7767.0,61.0814,61.0904,60.8466,60.9098,7767.0
2016-02-04 10:35:00,67.45,67.55,67.2,67.29,6600.0,60.9098,61.0001,60.684,60.7653,6600.0
2016-02-04 10:40:00,67.27,67.29,67.05,67.12,11448.0,60.7473,60.7653,60.5486,60.6118,11448.0
2016-02-04 10:45:00,67.12,67.44,67.12,67.38,4000.0,60.6118,60.9008,60.6118,60.8466,4000.0
2016-02-04 10:50:00,67.39,67.39,67.21,67.28,9601.0,60.8556,60.8556,60.6931,60.7563,9601.0
2016-02-04 10:55:00,67.27,67.47,67.19,67.39,7264.0,60.7473,60.9279,60.675,60.8556,7264.0
2016-02-04 11:00:00,67.41,67.54,67.41,67.5,11470.0,60.8737,60.9911,60.8737,60.9549,11470.0
2016-02-04 11:05:00,67.5,67.62,67.46,67.49,20340.0,60.9549,61.0633,60.9188,60.9459,20340.0
2016-02-04 11:10:00,67.45,67.58,67.18,67.19,17600.0,60.9098,61.0272,60.666,60.675,17600.0
2016-02-04 11:15:00,67.19,67.19,67.01,67.08,12669.0,60.675,60.675,60.5125,60.5757,12669.0
2016-02-04 11:20:00,67.04,67.26,67.04,67.21,12790.0,60.5396,60.7382,60.5396,60.6931,12790.0
2016-02-04 11:25:00,67.17,67.21,67.08,67.09,7160.0,60.6569,60.6931,60.5757,60.5847,7160.0
2016-02-04 11:30:00,67.09,67.29,67.03,67.18,13670.0,60.5847,60.7653,60.5305,60.666,13670.0
2016-02-04 11:35:00,67.25,67.29,67.05,67.17,16900.0,60.7292,60.7653,60.5486,60.6569,16900.0
2016-02-04 11:40:00,67.18,67.18,66.85,66.92,7194.0,60.666,60.666,60.368,60.4312,7194.0
2016-02-04 11:45:00,66.9,66.97,66.72,66.97,5545.0,60.4131,60.4763,60.2506,60.4763,5545.0
2016-02-04 11:50:00,66.93,67.13,66.93,67.07,7564.0,60.4402,60.6208,60.4402,60.5666,7564.0
2016-02-04 11:55:00,67.07,67.11,66.75,66.84,8761.0,60.5666,60.6028,60.2777,60.3589,8761.0
2016-02-04 12:00:00,66.84,67.07,66.75,67.04,5571.0,60.3589,60.5666,60.2777,60.5396,5571.0
2016-02-04 12:05:00,67.06,67.15,66.89,67.0,11084.0,60.5576,60.6389,60.4041,60.5034,11084.0
2016-02-04 12:10:00,67.0,67.08,66.95,66.98,31066.0,60.5034,60.5757,60.4583,60.4854,31066.0
2016-02-04 12:15:00,66.94,67.15,66.83,67.15,21864.0,60.4492,60.6389,60.3499,60.6389,21864.0
2016-02-04 12:20:00,67.15,67.39,67.08,67.2,27151.0,60.6389,60.8556,60.5757,60.684,27151.0
2016-02-04 12:25:00,67.13,67.2,66.94,67.16,10100.0,60.6208,60.684,60.4492,60.6479,10100.0
2016-02-04 12:30:00,67.16,67.29,67.11,67.15,51288.0,60.6479,60.7653,60.6028,60.6389,51288.0
2016-02-04 12:35:00,67.17,67.29,67.14,67.18,17548.0,60.6569,60.7653,60.6299,60.666,17548.0
2016-02-04 12:40:00,67.22,67.6,67.22,67.31,29092.0,60.7021,61.0453,60.7021,60.7834,29092.0
2016-02-04 12:45:00,67.34,67.43,67.16,67.26,13633.0,60.8105,60.8917,60.6479,60.7382,13633.0
2016-02-04 12:50:00,67.31,67.33,67.11,67.2,15144.0,60.7834,60.8014,60.6028,60.684,15144.0
2016-02-04 12:55:00,67.22,67.27,67.03,67.1,13514.0,60.7021,60.7473,60.5305,60.5937,13514.0
2016-02-04 13:00:00,67.09,67.24,67.07,67.24,8281.0,60.5847,60.7202,60.5666,60.7202,8281.0
2016-02-04 13:05:00,67.22,67.24,67.08,67.17,6945.0,60.7021,60.7202,60.5757,60.6569,6945.0
2016-02-04 13:10:00,67.19,67.49,67.18,67.28,5863.0,60.675,60.9459,60.666,60.7563,5863.0
2016-02-04 13:15:00,67.35,67.4,67.22,67.22,11248.0,60.8195,60.8646,60.7021,60.7021,11248.0
2016-02-04 13:20:00,67.22,67.28,67.13,67.26,14482.0,60.7021,60.7563,60.6208,60.7382,14482.0
2016-02-04 13:25:00,67.3,67.39,67.27,67.27,11372.0,60.7743,60.8556,60.7473,60.7473,11372.0
2016-02-04 13:30:00,67.32,67.41,67.27,67.34,15963.0,60.7924,60.8737,60.7473,60.8105,15963.0
2016-02-04 13:35:00,67.39,67.46,67.24,67.35,14970.0,60.8556,60.9188,60.7202,60.8195,14970.0
2016-02-04 13:40:00,67.33,67.33,67.17,67.2,11255.0,60.8014,60.8014,60.6569,60.684,11255.0
2016-02-04 13:45:00,67.15,67.18,66.93,66.98,22414.0,60.6389,60.666,60.4402,60.4854,22414.0
2016-02-04 13:50:00,66.99,67.07,66.93,67.02,8469.0,60.4944,60.5666,60.4402,60.5215,8469.0
2016-02-04 13:55:00,67.0,67.14,66.94,67.07,8737.0,60.5034,60.6299,60.4492,60.5666,8737.0
2016-02-04 14:00:00,67.1,67.12,66.94,66.94,8463.0,60.5937,60.6118,60.4492,60.4492,8463.0
2016-02-04 14:05:00,66.96,67.05,66.82,66.85,10611.0,60.4673,60.5486,60.3409,60.368,10611.0
2016-02-04 14:10:00,66.89,66.96,66.77,66.93,9660.0,60.4041,60.4673,60.2957,60.4402,9660.0
2016-02-04 14:15:00,66.9,66.96,66.86,66.91,12828.0,60.4131,60.4673,60.377,60.4222,12828.0
2016-02-04 14:20:00,66.91,66.94,66.84,66.88,6384.0,60.4222,60.4492,60.3589,60.3951,6384.0
2016-02-04 14:25:00,66.94,67.06,66.87,67.06,12758.0,60.4492,60.5576,60.386,60.5576,12758.0
2016-02-04 14:30:00,67.04,67.23,67.0,67.18,23542.0,60.5396,60.7111,60.5034,60.666,23542.0
2016-02-04 14:35:00,67.18,67.23,67.04,67.04,23958.0,60.666,60.7111,60.5396,60.5396,23958.0
2016-02-04 14:40:00,67.05,67.23,67.04,67.12,27346.0,60.5486,60.7111,60.5396,60.6118,27346.0
2016-02-04 14:45:00,67.17,67.22,66.95,66.95,56157.0,60.6569,60.7021,60.4583,60.4583,56157.0
2016-02-04 14:50:00,66.92,67.0,66.85,66.85,10203.0,60.4312,60.5034,60.368,60.368,10203.0
2016-02-04 14:55:00,66.9,67.02,66.88,66.98,19079.0,60.4131,60.5215,60.3951,60.4854,19079.0
2016-02-04 15:00:00,66.98,67.03,66.91,66.91,17755.0,60.4854,60.5305,60.4222,60.4222,17755.0
2016-02-04 15:05:00,66.9,66.99,66.85,66.96,10858.0,60.4131,60.4944,60.368,60.4673,10858.0
2016-02-04 15:10:00,66.95,67.03,66.94,67.02,20066.0,60.4583,60.5305,60.4492,60.5215,20066.0
2016-02-04 15:15:00,67.02,67.13,66.94,66.98,19610.0,60.5215,60.6208,60.4492,60.4854,19610.0
2016-02-04 15:20:00,67.01,67.08,66.93,66.93,44002.0,60.5125,60.5757,60.4402,60.4402,44002.0
2016-02-04 15:25:00,66.91,67.0,66.84,66.9,15001.0,60.4222,60.5034,60.3589,60.4131,15001.0
2016-02-04 15:30:00,66.92,66.96,66.75,66.83,14947.0,60.4312,60.4673,60.2777,60.3499,14947.0
2016-02-04 15:35:00,66.82,66.91,66.77,66.9,52236.0,60.3409,60.4222,60.2957,60.4131,52236.0
2016-02-04 15:40:00,66.9,66.9,66.75,66.85,51786.0,60.4131,60.4131,60.2777,60.368,51786.0
2016-02-04 15:45:00,66.81,66.89,66.71,66.81,138549.0,60.3319,60.4041,60.2415,60.3319,138549.0
2016-02-04 15:50:00,66.83,66.88,66.8,66.84,51050.0,60.3499,60.3951,60.3228,60.3589,51050.0
2016-02-04 15:55:00,66.87,66.93,66.8,66.89,72511.0,60.386,60.4402,60.3228,60.4041,72511.0
2016-02-05 09:30:00,66.83,66.83,65.99,65.99,3540.0,60.3499,60.3499,59.5914,59.5914,3540.0
2016-02-05 09:35:00,66.82,67.35,66.82,67.23,3300.0,60.3409,60.8195,60.3409,60.7111,3300.0
2016-02-05 09:40:00,67.24,67.24,66.82,66.9,16060.0,60.7202,60.7202,60.3409,60.4131,16060.0
2016-02-05 09:45:00,66.91,67.0,66.82,66.99,26378.0,60.4222,60.5034,60.3409,60.4944,26378.0
2016-02-05 09:50:00,66.95,66.95,66.72,66.73,8314.0,60.4583,60.4583,60.2506,60.2596,8314.0
2016-02-05 09:55:00,66.79,66.89,66.67,66.67,4086.0,60.3138,60.4041,60.2054,60.2054,4086.0
2016-02-05 10:00:00,66.73,66.79,66.61,66.78,3870.0,60.2596,60.3138,60.1512,60.3048,3870.0
2016-02-05 10:05:00,66.78,66.78,66.56,66.56,5600.0,60.3048,60.3048,60.1061,60.1061,5600.0
2016-02-05 10:10:00,66.59,66.74,66.58,66.62,7300.0,60.1332,60.2686,60.1242,60.1603,7300.0
2016-02-05 10:15:00,66.64,66.65,66.53,66.53,5500.0,60.1783,60.1874,60.079,60.079,5500.0
2016-02-05 10:20:00,66.53,66.56,66.17,66.2,12180.0,60.079,60.1061,59.7539,59.781,12180.0
2016-02-05 10:25:00,66.22,66.26,66.08,66.08,23571.0,59.7991,59.8352,59.6726,59.6726,23571.0
2016-02-05 10:30:00,66.08,66.09,65.9,65.98,8440.0,59.6726,59.6817,59.5101,59.5823,8440.0
2016-02-05 10:35:00,65.99,66.14,65.96,66.02,12550.0,59.5914,59.7268,59.5643,59.6185,12550.0
2016-02-05 10:40:00,65.99,66.21,65.91,66.12,11700.0,59.5914,59.79,59.5191,59.7088,11700.0
2016-02-05 10:45:00,66.1,66.1,65.93,65.97,7100.0,59.6907,59.6907,59.5372,59.5733,7100.0
2016-02-05 10:50:00,65.94,65.96,65.86,65.92,15386.0,59.5462,59.5643,59.474,59.5282,15386.0
2016-02-05 10:55:00,65.89,65.96,65.81,65.84,3600.0,59.5011,59.5643,59.4288,59.4559,3600.0
2016-02-05 11:00:00,65.85,65.95,65.67,65.71,12550.0,59.4649,59.5552,59.3024,59.3385,12550.0
2016-02-05 11:05:00,65.68,65.89,65.6,65.83,48637.0,59.3114,59.5011,59.2392,59.4469,48637.0
2016-02-05 11:10:00,65.83,65.85,65.62,65.62,7900.0,59.4469,59.4649,59.2572,59.2572,7900.0
2016-02-05 11:15:00,65.64,65.66,65.44,65.44,3450.0,59.2753,59.2934,59.0947,59.0947,3450.0
2016-02-05 11:20:00,65.43,65.48,65.27,65.27,7070.0,59.0857,59.1308,58.9412,58.9412,7070.0
2016-02-05 11:25:00,65.26,65.26,65.11,65.19,9600.0,58.9321,58.9321,58.7967,58.8689,9600.0
2016-02-05 11:30:00,65.17,65.22,64.97,65.02,22998.0,58.8509,58.896,58.6703,58.7154,22998.0
2016-02-05 11:35:00,65.04,65.14,64.97,65.14,6724.0,58.7335,58.8238,58.6703,58.8238,6724.0
2016-02-05 11:40:00,65.15,65.39,65.15,65.37,20196.0,58.8328,59.0495,58.8328,59.0315,20196.0
2016-02-05 11:45:00,65.38,65.41,65.2,65.24,16300.0,59.0405,59.0676,58.878,58.9141,16300.0
2016-02-05 11:50:00,65.27,65.36,65.26,65.3,15463.0,58.9412,59.0225,58.9321,58.9683,15463.0
2016-02-05 11:55:00,65.3,65.36,65.24,65.34,15682.0,58.9683,59.0225,58.9141,59.0044,15682.0
2016-02-05 12:00:00,65.35,65.5,65.35,65.42,4700.0,59.0134,59.1489,59.0134,59.0766,4700.0
2016-02-05 12:05:00,65.43,65.5,65.4,65.45,6118.0,59.0857,59.1489,59.0586,59.1037,6118.0
2016-02-05 12:10:00,65.45,65.47,65.33,65.35,7487.0,59.1037,59.1218,58.9954,59.0134,7487.0
2016-02-05 12:15:00,65.36,65.39,65.28,65.34,10508.0,59.0225,59.0495,58.9502,59.0044,10508.0
2016-02-05 12:20:00,65.33,65.4,65.26,65.4,9635.0,58.9954,59.0586,58.9321,59.0586,9635.0
2016-02-05 12:25:00,65.41,65.54,65.38,65.54,11819.0,59.0676,59.185,59.0405,59.185,11819.0
2016-02-05 12:30:00,65.55,65.59,65.51,65.51,11000.0,59.194,59.2301,59.1579,59.1579,11000.0
2016-02-05 12:35:00,65.51,65.59,65.48,65.55,6500.0,59.1579,59.2301,59.1308,59.194,6500.0
2016-02-05 12:40:00,65.53,65.53,65.43,65.47,5645.0,59.176,59.176,59.0857,59.1218,5645.0
2016-02-05 12:45:00,65.46,65.5,65.37,65.4,6400.0,59.1128,59.1489,59.0315,59.0586,6400.0
2016-02-05 12:50:00,65.41,65.51,65.4,65.43,15911.0,59.0676,59.1579,59.0586,59.0857,15911.0
2016-02-05 12:55:00,65.45,65.48,65.41,65.46,7500.0,59.1037,59.1308,59.0676,59.1128,7500.0
2016-02-05 13:00:00,65.46,65.5,65.42,65.45,6364.0,59.1128,59.1489,59.0766,59.1037,6364.0
2016-02-05 13:05:00,65.44,65.54,65.44,65.51,4400.0,59.0947,59.185,59.0947,59.1579,4400.0
2016-02-05 13:10:00,65.48,65.49,65.38,65.4,3158.0,59.1308,59.1398,59.0405,59.0586,3158.0
2016-02-05 13:15:00,65.36,65.43,65.34,65.4,1645.0,59.0225,59.0857,59.0044,59.0586,1645.0
2016-02-05 13:20:00,65.39,65.51,65.37,65.49,5137.0,59.0495,59.1579,59.0315,59.1398,5137.0
2016-02-05 13:25:00,65.51,65.6,65.51,65.6,3100.0,59.1579,59.2392,59.1579,59.2392,3100.0
2016-02-05 13:30:00,65.59,65.66,65.59,65.66,7990.0,59.2301,59.2934,59.2301,59.2934,7990.0
2016-02-05 13:35:00,65.66,65.66,65.6,65.63,5900.0,59.2934,59.2934,59.2392,59.2663,5900.0
2016-02-05 13:40:00,65.63,65.66,65.58,65.6,9811.0,59.2663,59.2934,59.2211,59.2392,9811.0
2016-02-05 13:45:00,65.62,65.65,65.55,65.65,15994.0,59.2572,59.2843,59.194,59.2843,15994.0
2016-02-05 13:50:00,65.63,65.66,65.56,65.66,6652.0,59.2663,59.2934,59.2031,59.2934,6652.0
2016-02-05 13:55:00,65.67,65.77,65.67,65.69,4990.0,59.3024,59.3927,59.3024,59.3205,4990.0
2016-02-05 14:00:00,65.67,65.74,65.65,65.72,6230.0,59.3024,59.3656,59.2843,59.3475,6230.0
2016-02-05 14:05:00,65.75,65.75,65.66,65.74,6344.0,59.3746,59.3746,59.2934,59.3656,6344.0
2016-02-05 14:10:00,65.71,65.72,65.63,65.65,3900.0,59.3385,59.3475,59.2663,59.2843,3900.0
2016-02-05 14:15:00,65.65,65.65,65.55,65.55,5000.0,59.2843,59.2843,59.194,59.194,5000.0
2016-02-05 14:20:00,65.55,65.7,65.45,65.65,6497.0,59.194,59.3295,59.1037,59.2843,6497.0
2016-02-05 14:25:00,65.64,65.66,65.57,65.62,4503.0,59.2753,59.2934,59.2121,59.2572,4503.0
2016-02-05 14:30:00,65.61,65.71,65.61,65.69,6403.0,59.2482,59.3385,59.2482,59.3205,6403.0
2016-02-05 14:35:00,65.68,65.76,65.67,65.71,7460.0,59.3114,59.3837,59.3024,59.3385,7460.0
2016-02-05 14:40:00,65.71,65.73,65.57,65.61,9680.0,59.3385,59.3566,59.2121,59.2482,9680.0
2016-02-05 14:45:00,65.62,65.72,65.62,65.68,11182.0,59.2572,59.3475,59.2572,59.3114,11182.0
2016-02-05 14:50:00,65.68,65.68,65.53,65.53,10774.0,59.3114,59.3114,59.176,59.176,10774.0
2016-02-05 14:55:00,65.55,65.57,65.44,65.5,11710.0,59.194,59.2121,59.0947,59.1489,11710.0
2016-02-05 15:00:00,65.49,65.52,65.21,65.21,9650.0,59.1398,59.1669,58.887,58.887,9650.0
2016-02-05 15:05:00,65.21,65.26,65.15,65.19,10384.0,58.887,58.9321,58.8328,58.8689,10384.0
2016-02-05 15:10:00,65.19,65.24,65.13,65.15,5390.0,58.8689,58.9141,58.8148,58.8328,5390.0
2016-02-05 15:15:00,65.13,65.29,65.13,65.29,13629.0,58.8148,58.9592,58.8148,58.9592,13629.0
2016-02-05 15:20:00,65.28,65.39,65.26,65.39,12328.0,58.9502,59.0495,58.9321,59.0495,12328.0
2016-02-05 15:25:00,65.36,65.41,65.28,65.36,13088.0,59.0225,59.0676,58.9502,59.0225,13088.0
2016-02-05 15:30:00,65.36,65.4,65.29,65.37,21110.0,59.0225,59.0586,58.9592,59.0315,21110.0
2016-02-05 15:35:00,65.38,65.41,65.27,65.28,26540.0,59.0405,59.0676,58.9412,58.9502,26540.0
2016-02-05 15:40:00,65.26,65.39,65.24,65.33,15800.0,58.9321,59.0495,58.9141,58.9954,15800.0
2016-02-05 15:45:00,65.31,65.36,65.26,65.35,30030.0,58.9773,59.0225,58.9321,59.0134,30030.0
2016-02-05 15:50:00,65.35,65.37,65.26,65.26,29036.0,59.0134,59.0315,58.9321,58.9321,29036.0
2016-02-05 15:55:00,65.25,65.32,65.25,65.29,58005.0,58.9231,58.9863,58.9231,58.9592,58005.0
2016-02-08 09:30:00,64.51,64.51,63.44,63.51,10980.0,58.2549,58.2549,57.2886,57.3518,10980.0
2016-02-08 09:35:00,63.53,63.57,63.19,63.46,5808.0,57.3699,57.406,57.0629,57.3067,5808.0
2016-02-08 09:40:00,63.23,63.99,63.23,63.8,9599.0,57.099,57.7853,57.099,57.6137,9599.0
2016-02-08 09:45:00,63.8,64.0,63.66,63.72,16822.0,57.6137,57.7943,57.4873,57.5415,16822.0
2016-02-08 09:50:00,63.68,63.69,63.43,63.6,13511.0,57.5053,57.5144,57.2796,57.4331,13511.0
2016-02-08 09:55:00,63.56,63.76,63.5,63.59,10962.0,57.397,57.5776,57.3428,57.4241,10962.0
2016-02-08 10:00:00,63.62,63.95,63.58,63.91,13659.0,57.4512,57.7492,57.415,57.713,13659.0
2016-02-08 10:05:00,63.92,63.95,63.5,63.54,37929.0,57.7221,57.7492,57.3428,57.3789,37929.0
2016-02-08 10:10:00,63.5,63.51,63.24,63.33,13821.0,57.3428,57.3518,57.108,57.1893,13821.0
2016-02-08 10:15:00,63.33,63.35,63.18,63.18,12696.0,57.1893,57.2073,57.0538,57.0538,12696.0
2016-02-08 10:20:00,63.19,63.28,63.15,63.18,11082.0,57.0629,57.1441,57.0267,57.0538,11082.0
2016-02-08 10:25:00,63.22,63.37,63.18,63.21,10777.0,57.09,57.2254,57.0538,57.0809,10777.0
2016-02-08 10:30:00,63.19,63.49,63.17,63.45,9877.0,57.0629,57.3338,57.0448,57.2977,9877.0
2016-02-08 10:35:00,63.45,63.46,63.26,63.33,10327.0,57.2977,57.3067,57.1261,57.1893,10327.0
2016-02-08 10:40:00,63.33,63.33,63.18,63.3,16863.0,57.1893,57.1893,57.0538,57.1622,16863.0
2016-02-08 10:45:00,63.28,63.36,63.22,63.27,15640.0,57.1441,57.2164,57.09,57.1351,15640.0
2016-02-08 10:50:00,63.27,63.31,63.19,63.23,24890.0,57.1351,57.1712,57.0629,57.099,24890.0
2016-02-08 10:55:00,63.2,63.22,63.0,63.03,12347.0,57.0719,57.09,56.8913,56.9184,12347.0
2016-02-08 11:00:00,63.03,63.11,63.01,63.08,20182.0,56.9184,56.9906,56.9003,56.9635,20182.0
2016-02-08 11:05:00,63.08,63.16,63.03,63.07,19989.0,56.9635,57.0358,56.9184,56.9545,19989.0
2016-02-08 11:10:00,63.06,63.07,62.79,62.83,10608.0,56.9455,56.9545,56.7016,56.7378,10608.0
2016-02-08 11:15:00,62.82,62.83,62.65,62.76,14898.0,56.7287,56.7378,56.5752,56.6746,14898.0
2016-02-08 11:20:00,62.73,62.77,62.58,62.58,11085.0,56.6475,56.6836,56.512,56.512,11085.0
2016-02-08 11:25:00,62.58,62.72,62.55,62.67,13190.0,56.512,56.6384,56.4849,56.5933,13190.0
2016-02-08 11:30:00,62.67,62.67,62.47,62.52,10980.0,56.5933,56.5933,56.4127,56.4578,10980.0
2016-02-08 11:35:00,62.5,62.53,62.36,62.38,10303.0,56.4398,56.4669,56.3133,56.3314,10303.0
2016-02-08 11:40:00,62.36,62.43,62.3,62.32,13620.0,56.3133,56.3766,56.2592,56.2772,13620.0
2016-02-08 11:45:00,62.34,62.34,62.17,62.3,12164.0,56.2953,56.2953,56.1418,56.2592,12164.0
2016-02-08 11:50:00,62.29,62.39,62.28,62.3,19624.0,56.2501,56.3404,56.2411,56.2592,19624.0
2016-02-08 11:55:00,62.3,62.55,62.28,62.55,9750.0,56.2592,56.4849,56.2411,56.4849,9750.0
2016-02-08 12:00:00,62.56,62.62,62.56,62.56,4750.0,56.4939,56.5481,56.4939,56.4939,4750.0
2016-02-08 12:05:00,62.57,62.76,62.57,62.76,8136.0,56.503,56.6746,56.503,56.6746,8136.0
2016-02-08 12:10:00,62.76,62.83,62.74,62.83,10498.0,56.6746,56.7378,56.6565,56.7378,10498.0
2016-02-08 12:15:00,62.86,62.96,62.82,62.91,7039.0,56.7649,56.8552,56.7287,56.81,7039.0
2016-02-08 12:20:00,62.91,62.97,62.88,62.96,5500.0,56.81,56.8642,56.7829,56.8552,5500.0
2016-02-08 12:25:00,62.98,63.0,62.93,62.98,6450.0,56.8732,56.8913,56.8281,56.8732,6450.0
2016-02-08 12:30:00,62.98,63.03,62.97,62.98,11221.0,56.8732,56.9184,56.8642,56.8732,11221.0
2016-02-08 12:35:00,62.98,63.0,62.83,62.85,6400.0,56.8732,56.8913,56.7378,56.7558,6400.0
2016-02-08 12:40:00,62.85,62.93,62.85,62.87,5600.0,56.7558,56.8281,56.7558,56.7739,5600.0
2016-02-08 12:45:00,62.92,63.01,62.91,62.98,6591.0,56.819,56.9003,56.81,56.8732,6591.0
2016-02-08 12:50:00,62.96,63.01,62.94,62.99,5560.0,56.8552,56.9003,56.8371,56.8823,5560.0
2016-02-08 12:55:00,62.97,62.97,62.81,62.82,10682.0,56.8642,56.8642,56.7197,56.7287,10682.0
2016-02-08 13:00:00,62.85,62.88,62.75,62.76,6111.0,56.7558,56.7829,56.6655,56.6746,6111.0
2016-02-08 13:05:00,62.73,62.74,62.69,62.72,4350.0,56.6475,56.6565,56.6113,56.6384,4350.0
2016-02-08 13:10:00,62.7,62.7,62.62,62.62,5141.0,56.6204,56.6204,56.5481,56.5481,5141.0
2016-02-08 13:15:00,62.62,62.66,62.58,62.59,8184.0,56.5481,56.5843,56.512,56.521,8184.0
2016-02-08 13:20:00,62.59,62.63,62.54,62.55,5500.0,56.521,56.5572,56.4759,56.4849,5500.0
2016-02-08 13:25:00,62.56,62.61,62.48,62.61,10250.0,56.4939,56.5391,56.4217,56.5391,10250.0
2016-02-08 13:30:00,62.6,62.71,62.6,62.65,8500.0,56.5301,56.6294,56.5301,56.5752,8500.0
2016-02-08 13:35:00,62.64,62.66,62.6,62.64,11528.0,56.5662,56.5843,56.5301,56.5662,11528.0
2016-02-08 13:40:00,62.63,62.63,62.51,62.53,10292.0,56.5572,56.5572,56.4488,56.4669,10292.0
2016-02-08 13:45:00,62.53,62.53,62.45,62.46,8128.0,56.4669,56.4669,56.3946,56.4036,8128.0
2016-02-08 13:50:00,62.47,62.49,62.36,62.36,28350.0,56.4127,56.4307,56.3133,56.3133,28350.0
2016-02-08 13:55:00,62.36,62.51,62.34,62.48,26111.0,56.3133,56.4488,56.2953,56.4217,26111.0
2016-02-08 14:00:00,62.48,62.56,62.44,62.56,8008.0,56.4217,56.4939,56.3856,56.4939,8008.0
2016-02-08 14:05:00,62.57,62.64,62.53,62.61,10025.0,56.503,56.5662,56.4669,56.5391,10025.0
2016-02-08 14:10:00,62.61,62.62,62.56,62.6,14200.0,56.5391,56.5481,56.4939,56.5301,14200.0
2016-02-08 14:15:00,62.61,62.64,62.56,62.59,10978.0,56.5391,56.5662,56.4939,56.521,10978.0
2016-02-08 14:20:00,62.59,62.65,62.56,62.56,6116.0,56.521,56.5752,56.4939,56.4939,6116.0
2016-02-08 14:25:00,62.59,62.67,62.58,62.6,6160.0,56.521,56.5933,56.512,56.5301,6160.0
2016-02-08 14:30:00,62.6,62.6,62.5,62.53,16748.0,56.5301,56.5301,56.4398,56.4669,16748.0
2016-02-08 14:35:00,62.54,62.63,62.54,62.56,24500.0,56.4759,56.5572,56.4759,56.4939,24500.0
2016-02-08 14:40:00,62.56,62.64,62.54,62.63,12762.0,56.4939,56.5662,56.4759,56.5572,12762.0
2016-02-08 14:45:00,62.64,62.71,62.63,62.66,10751.0,56.5662,56.6294,56.5572,56.5843,10751.0
2016-02-08 14:50:00,62.66,62.68,62.6,62.63,8990.0,56.5843,56.6023,56.5301,56.5572,8990.0
2016-02-08 14:55:00,62.65,62.65,62.59,62.63,9603.0,56.5752,56.5752,56.521,56.5572,9603.0
2016-02-08 15:00:00,62.63,62.7,62.6,62.68,10343.0,56.5572,56.6204,56.5301,56.6023,10343.0
2016-02-08 15:05:00,62.68,62.74,62.65,62.66,5689.0,56.6023,56.6565,56.5752,56.5843,5689.0
2016-02-08 15:10:00,62.67,62.81,62.63,62.81,9940.0,56.5933,56.7197,56.5572,56.7197,9940.0
2016-02-08 15:15:00,62.84,63.02,62.81,62.98,16714.0,56.7468,56.9093,56.7197,56.8732,16714.0
2016-02-08 15:20:00,62.97,63.01,62.93,62.94,10214.0,56.8642,56.9003,56.8281,56.8371,10214.0
2016-02-08 15:25:00,62.93,63.0,62.88,63.0,17909.0,56.8281,56.8913,56.7829,56.8913,17909.0
2016-02-08 15:30:00,63.0,63.12,62.98,63.12,18609.0,56.8913,56.9996,56.8732,56.9996,18609.0
2016-02-08 15:35:00,63.1,63.13,63.02,63.13,20704.0,56.9816,57.0087,56.9093,57.0087,20704.0
2016-02-08 15:40:00,63.11,63.27,63.11,63.24,13544.0,56.9906,57.1351,56.9906,57.108,13544.0
2016-02-08 15:45:00,63.24,63.4,63.2,63.23,18664.0,57.108,57.2525,57.0719,57.099,18664.0
2016-02-08 15:50:00,63.23,63.27,63.1,63.11,30427.0,57.099,57.1351,56.9816,56.9906,30427.0
2016-02-08 15:55:00,63.1,63.19,63.07,63.17,76174.0,56.9816,57.0629,56.9545,57.0448,76174.0
2016-02-09 09:30:00,62.55,62.55,62.27,62.35,10600.0,56.4849,56.4849,56.2321,56.3043,10600.0
2016-02-09 09:35:00,62.4,62.79,62.37,62.78,15388.0,56.3495,56.7016,56.3224,56.6926,15388.0
2016-02-09 09:40:00,62.81,63.04,62.71,63.04,10435.0,56.7197,56.9274,56.6294,56.9274,10435.0
2016-02-09 09:45:00,63.09,63.25,63.04,63.25,21871.0,56.9726,57.117,56.9274,57.117,21871.0
2016-02-09 09:50:00,63.31,63.32,63.06,63.32,9000.0,57.1712,57.1803,56.9455,57.1803,9000.0
2016-02-09 09:55:00,63.3,63.3,63.09,63.11,8950.0,57.1622,57.1622,56.9726,56.9906,8950.0
2016-02-09 10:00:00,63.12,63.4,63.1,63.39,12430.0,56.9996,57.2525,56.9816,57.2435,12430.0
2016-02-09 10:05:00,63.39,63.57,63.31,63.53,16562.0,57.2435,57.406,57.1712,57.3699,16562.0
2016-02-09 10:10:00,63.5,63.5,63.37,63.44,4122.0,57.3428,57.3428,57.2254,57.2886,4122.0
2016-02-09 10:15:00,63.44,63.44,63.27,63.37,5931.0,57.2886,57.2886,57.1351,57.2254,5931.0
2016-02-09 10:20:00,63.36,63.36,63.24,63.33,18787.0,57.2164,57.2164,57.108,57.1893,18787.0
2016-02-09 10:25:00,63.32,63.37,63.22,63.23,10251.0,57.1803,57.2254,57.09,57.099,10251.0
2016-02-09 10:30:00,63.24,63.25,63.12,63.12,7710.0,57.108,57.117,56.9996,56.9996,7710.0
2016-02-09 10:35:00,63.11,63.26,63.08,63.24,54821.0,56.9906,57.1261,56.9635,57.108,54821.0
2016-02-09 10:40:00,63.24,63.25,63.11,63.21,9580.0,57.108,57.117,56.9906,57.0809,9580.0
2016-02-09 10:45:00,63.21,63.32,63.21,63.26,14019.0,57.0809,57.1803,57.0809,57.1261,14019.0
2016-02-09 10:50:00,63.25,63.3,63.12,63.12,12668.0,57.117,57.1622,56.9996,56.9996,12668.0
2016-02-09 10:55:00,63.08,63.14,63.06,63.11,6000.0,56.9635,57.0177,56.9455,56.9906,6000.0
2016-02-09 11:00:00,63.09,63.28,63.09,63.25,7888.0,56.9726,57.1441,56.9726,57.117,7888.0
2016-02-09 11:05:00,63.3,63.3,63.21,63.3,14476.0,57.1622,57.1622,57.0809,57.1622,14476.0
2016-02-09 11:10:00,63.29,63.51,63.26,63.4,26048.0,57.1532,57.3518,57.1261,57.2525,26048.0
2016-02-09 11:15:00,63.43,63.44,63.15,63.29,11330.0,57.2796,57.2886,57.0267,57.1532,11330.0
2016-02-09 11:20:00,63.29,63.41,63.26,63.4,19134.0,57.1532,57.2615,57.1261,57.2525,19134.0
2016-02-09 11:25:00,63.39,63.52,63.3,63.5,33249.0,57.2435,57.3609,57.1622,57.3428,33249.0
2016-02-09 11:30:00,63.48,63.51,63.32,63.33,13632.0,57.3247,57.3518,57.1803,57.1893,13632.0
2016-02-09 11:35:00,63.34,63.43,63.31,63.36,12970.0,57.1983,57.2796,57.1712,57.2164,12970.0
2016-02-09 11:40:00,63.37,63.54,63.36,63.51,11000.0,57.2254,57.3789,57.2164,57.3518,11000.0
2016-02-09 11:45:00,63.51,63.51,63.38,63.41,13186.0,57.3518,57.3518,57.2344,57.2615,13186.0
2016-02-09 11:50:00,63.38,63.48,63.36,63.36,49405.0,57.2344,57.3247,57.2164,57.2164,49405.0
2016-02-09 11:55:00,63.4,63.5,63.38,63.5,23529.0,57.2525,57.3428,57.2344,57.3428,23529.0
2016-02-09 12:00:00,63.49,63.66,63.49,63.65,12124.0,57.3338,57.4873,57.3338,57.4783,12124.0
2016-02-09 12:05:00,63.66,63.91,63.64,63.9,7009.0,57.4873,57.713,57.4692,57.704,7009.0
2016-02-09 12:10:00,63.92,64.06,63.92,63.99,6843.0,57.7221,57.8485,57.7221,57.7853,6843.0
2016-02-09 12:15:00,63.99,64.05,63.95,63.98,7881.0,57.7853,57.8395,57.7492,57.7763,7881.0
2016-02-09 12:20:00,63.98,64.04,63.92,64.01,4995.0,57.7763,57.8304,57.7221,57.8034,4995.0
2016-02-09 12:25:00,64.03,64.18,64.01,64.15,9581.0,57.8214,57.9569,57.8034,57.9298,9581.0
2016-02-09 12:30:00,64.13,64.25,64.07,64.21,9543.0,57.9117,58.0201,57.8575,57.984,9543.0
2016-02-09 12:35:00,64.22,64.34,64.22,64.26,4657.0,57.993,58.1014,57.993,58.0291,4657.0
2016-02-09 12:40:00,64.3,64.34,64.25,64.33,6200.0,58.0652,58.1014,58.0201,58.0923,6200.0
2016-02-09 12:45:00,64.33,64.33,64.16,64.19,4176.0,58.0923,58.0923,57.9388,57.9659,4176.0
2016-02-09 12:50:00,64.18,64.35,64.18,64.35,2205.0,57.9569,58.1104,57.9569,58.1104,2205.0
2016-02-09 12:55:00,64.31,64.31,64.24,64.25,6104.0,58.0743,58.0743,58.0111,58.0201,6104.0
2016-02-09 13:00:00,64.23,64.26,64.16,64.21,4625.0,58.002,58.0291,57.9388,57.984,4625.0
2016-02-09 13:05:00,64.21,64.26,64.18,64.23,9318.0,57.984,58.0291,57.9569,58.002,9318.0
2016-02-09 13:10:00,64.21,64.21,64.03,64.06,6756.0,57.984,57.984,57.8214,57.8485,6756.0
2016-02-09 13:15:00,64.09,64.21,64.08,64.17,10000.0,57.8756,57.984,57.8666,57.9478,10000.0
2016-02-09 13:20:00,64.16,64.29,64.09,64.25,7367.0,57.9388,58.0562,57.8756,58.0201,7367.0
2016-02-09 13:25:00,64.25,64.25,64.15,64.17,15313.0,58.0201,58.0201,57.9298,57.9478,15313.0
2016-02-09 13:30:00,64.17,64.33,64.17,64.21,7832.0,57.9478,58.0923,57.9478,57.984,7832.0
2016-02-09 13:35:00,64.22,64.23,64.11,64.14,10801.0,57.993,58.002,57.8937,57.9207,10801.0
2016-02-09 13:40:00,64.17,64.29,64.16,64.29,7300.0,57.9478,58.0562,57.9388,58.0562,7300.0
2016-02-09 13:45:00,64.29,64.32,64.22,64.25,4625.0,58.0562,58.0833,57.993,58.0201,4625.0
2016-02-09 13:50:00,64.23,64.32,64.19,64.32,4964.0,58.002,58.0833,57.9659,58.0833,4964.0
2016-02-09 13:55:00,64.3,64.4,64.3,64.3,5860.0,58.0652,58.1555,58.0652,58.0652,5860.0
2016-02-09 14:00:00,64.31,64.41,64.31,64.36,4655.0,58.0743,58.1646,58.0743,58.1194,4655.0
2016-02-09 14:05:00,64.38,64.71,64.35,64.68,11375.0,58.1375,58.4355,58.1104,58.4084,11375.0
2016-02-09 14:10:00,64.69,64.72,64.61,64.61,5637.0,58.4174,58.4445,58.3452,58.3452,5637.0
2016-02-09 14:15:00,64.63,64.68,64.6,64.66,8259.0,58.3632,58.4084,58.3361,58.3903,8259.0
2016-02-09 14:20:00,64.66,64.71,64.63,64.64,11262.0,58.3903,58.4355,58.3632,58.3723,11262.0
2016-02-09 14:25:00,64.66,64.68,64.56,64.6,10283.0,58.3903,58.4084,58.3,58.3361,10283.0
2016-02-09 14:30:00,64.6,64.77,64.6,64.72,6812.0,58.3361,58.4897,58.3361,58.4445,6812.0
2016-02-09 14:35:00,64.73,64.94,64.73,64.92,8382.0,58.4535,58.6432,58.4535,58.6251,8382.0
2016-02-09 14:40:00,64.94,65.03,64.9,65.02,5979.0,58.6432,58.7244,58.6071,58.7154,5979.0
2016-02-09 14:45:00,65.06,65.06,64.93,64.93,5300.0,58.7515,58.7515,58.6341,58.6341,5300.0
2016-02-09 14:50:00,64.91,65.01,64.9,65.01,6410.0,58.6161,58.7064,58.6071,58.7064,6410.0
2016-02-09 14:55:00,65.01,65.06,64.98,65.05,4700.0,58.7064,58.7515,58.6793,58.7425,4700.0
2016-02-09 15:00:00,65.03,65.13,65.0,65.12,3733.0,58.7244,58.8148,58.6974,58.8057,3733.0
2016-02-09 15:05:00,65.12,65.3,65.09,65.27,7106.0,58.8057,58.9683,58.7786,58.9412,7106.0
2016-02-09 15:10:00,65.26,65.28,65.19,65.23,5049.0,58.9321,58.9502,58.8689,58.9051,5049.0
2016-02-09 15:15:00,65.27,65.28,65.19,65.2,7939.0,58.9412,58.9502,58.8689,58.878,7939.0
2016-02-09 15:20:00,65.2,65.28,65.18,65.21,19051.0,58.878,58.9502,58.8599,58.887,19051.0
2016-02-09 15:25:00,65.2,65.31,65.09,65.18,18086.0,58.878,58.9773,58.7786,58.8599,18086.0
2016-02-09 15:30:00,65.17,65.2,65.07,65.16,24581.0,58.8509,58.878,58.7606,58.8418,24581.0
2016-02-09 15:35:00,65.17,65.31,65.14,65.25,10230.0,58.8509,58.9773,58.8238,58.9231,10230.0
2016-02-09 15:40:00,65.24,65.24,64.99,65.14,20587.0,58.9141,58.9141,58.6883,58.8238,20587.0
2016-02-09 15:45:00,65.12,65.12,65.03,65.04,14425.0,58.8057,58.8057,58.7244,58.7335,14425.0
2016-02-09 15:50:00,65.06,65.19,64.97,65.15,30742.0,58.7515,58.8689,58.6703,58.8328,30742.0
2016-02-09 15:55:00,65.15,65.16,65.03,65.11,39570.0,58.8328,58.8418,58.7244,58.7967,39570.0
2016-02-10 09:30:00,65.51,65.71,65.37,65.55,7582.0,59.1579,59.3385,59.0315,59.194,7582.0
2016-02-10 09:35:00,65.56,66.05,65.56,65.97,8995.0,59.2031,59.6455,59.2031,59.5733,8995.0
2016-02-10 09:40:00,66.05,66.14,65.92,66.04,4300.0,59.6455,59.7268,59.5282,59.6365,4300.0
2016-02-10 09:45:00,66.06,66.48,65.99,66.48,5887.0,59.6546,60.0339,59.5914,60.0339,5887.0
2016-02-10 09:50:00,66.47,66.47,66.26,66.35,9394.0,60.0248,60.0248,59.8352,59.9165,9394.0
2016-02-10 09:55:00,66.36,66.82,66.36,66.81,11943.0,59.9255,60.3409,59.9255,60.3319,11943.0
2016-02-10 10:00:00,66.81,67.07,66.78,67.04,8637.0,60.3319,60.5666,60.3048,60.5396,8637.0
2016-02-10 10:05:00,67.05,67.23,66.95,67.12,19778.0,60.5486,60.7111,60.4583,60.6118,19778.0
2016-02-10 10:10:00,67.14,67.28,67.14,67.26,14318.0,60.6299,60.7563,60.6299,60.7382,14318.0
2016-02-10 10:15:00,67.27,67.27,67.01,67.26,11830.0,60.7473,60.7473,60.5125,60.7382,11830.0
2016-02-10 10:20:00,67.31,67.32,67.25,67.25,4092.0,60.7834,60.7924,60.7292,60.7292,4092.0
2016-02-10 10:25:00,67.32,67.37,67.24,67.3,5550.0,60.7924,60.8376,60.7202,60.7743,5550.0
2016-02-10 10:30:00,67.32,67.64,67.32,67.53,12368.0,60.7924,61.0814,60.7924,60.982,12368.0
2016-02-10 10:35:00,67.53,67.6,67.42,67.58,12813.0,60.982,61.0453,60.8827,61.0272,12813.0
2016-02-10 10:40:00,67.56,67.57,67.41,67.42,11769.0,61.0091,61.0182,60.8737,60.8827,11769.0
2016-02-10 10:45:00,67.4,67.48,67.34,67.43,26395.0,60.8646,60.9369,60.8105,60.8917,26395.0
2016-02-10 10:50:00,67.42,67.49,67.3,67.34,20010.0,60.8827,60.9459,60.7743,60.8105,20010.0
2016-02-10 10:55:00,67.38,67.39,67.21,67.21,40230.0,60.8466,60.8556,60.6931,60.6931,40230.0
2016-02-10 11:00:00,67.26,67.29,67.01,67.05,7800.0,60.7382,60.7653,60.5125,60.5486,7800.0
2016-02-10 11:05:00,67.03,67.03,66.66,66.66,5146.0,60.5305,60.5305,60.1964,60.1964,5146.0
2016-02-10 11:10:00,66.66,66.87,66.62,66.87,6866.0,60.1964,60.386,60.1603,60.386,6866.0
2016-02-10 11:15:00,66.85,67.14,66.78,67.14,5507.0,60.368,60.6299,60.3048,60.6299,5507.0
2016-02-10 11:20:00,67.1,67.36,67.08,67.36,4820.0,60.5937,60.8285,60.5757,60.8285,4820.0
2016-02-10 11:25:00,67.31,67.32,67.17,67.18,11475.0,60.7834,60.7924,60.6569,60.666,11475.0
2016-02-10 11:30:00,67.18,67.23,67.15,67.18,9826.0,60.666,60.7111,60.6389,60.666,9826.0
2016-02-10 11:35:00,67.18,67.18,66.85,66.85,4200.0,60.666,60.666,60.368,60.368,4200.0
2016-02-10 11:40:00,66.9,67.01,66.81,67.01,6900.0,60.4131,60.5125,60.3319,60.5125,6900.0
2016-02-10 11:45:00,67.03,67.18,66.99,67.18,5021.0,60.5305,60.666,60.4944,60.666,5021.0
2016-02-10 11:50:00,67.2,67.31,67.12,67.23,5400.0,60.684,60.7834,60.6118,60.7111,5400.0
2016-02-10 11:55:00,67.2,67.38,67.2,67.27,3725.0,60.684,60.8466,60.684,60.7473,3725.0
2016-02-10 12:00:00,67.28,67.31,67.09,67.1,6300.0,60.7563,60.7834,60.5847,60.5937,6300.0
2016-02-10 12:05:00,67.11,67.19,67.04,67.17,10000.0,60.6028,60.675,60.5396,60.6569,10000.0
2016-02-10 12:10:00,67.22,67.22,67.03,67.03,5900.0,60.7021,60.7021,60.5305,60.5305,5900.0
2016-02-10 12:15:00,67.0,67.1,66.95,67.1,5700.0,60.5034,60.5937,60.4583,60.5937,5700.0
2016-02-10 12:20:00,67.1,67.27,67.08,67.17,10500.0,60.5937,60.7473,60.5757,60.6569,10500.0
2016-02-10 12:25:00,67.17,67.23,67.1,67.21,5500.0,60.6569,60.7111,60.5937,60.6931,5500.0
2016-02-10 12:30:00,67.22,67.33,67.18,67.31,10600.0,60.7021,60.8014,60.666,60.7834,10600.0
2016-02-10 12:35:00,67.33,67.41,67.32,67.34,6600.0,60.8014,60.8737,60.7924,60.8105,6600.0
2016-02-10 12:40:00,67.33,67.43,67.29,67.43,11500.0,60.8014,60.8917,60.7653,60.8917,11500.0
2016-02-10 12:45:00,67.4,67.46,67.34,67.46,4800.0,60.8646,60.9188,60.8105,60.9188,4800.0
2016-02-10 12:50:00,67.47,67.52,67.44,67.47,5917.0,60.9279,60.973,60.9008,60.9279,5917.0
2016-02-10 12:55:00,67.47,67.51,67.34,67.46,9100.0,60.9279,60.964,60.8105,60.9188,9100.0
2016-02-10 13:00:00,67.43,67.44,67.21,67.41,11050.0,60.8917,60.9008,60.6931,60.8737,11050.0
2016-02-10 13:05:00,67.39,67.42,67.32,67.38,6680.0,60.8556,60.8827,60.7924,60.8466,6680.0
2016-02-10 13:10:00,67.32,67.4,67.19,67.23,5600.0,60.7924,60.8646,60.675,60.7111,5600.0
2016-02-10 13:15:00,67.2,67.29,67.19,67.28,4100.0,60.684,60.7653,60.675,60.7563,4100.0
2016-02-10 13:20:00,67.3,67.36,67.28,67.31,12791.0,60.7743,60.8285,60.7563,60.7834,12791.0
2016-02-10 13:25:00,67.34,67.38,67.14,67.15,14987.0,60.8105,60.8466,60.6299,60.6389,14987.0
2016-02-10 13:30:00,67.15,67.15,66.91,66.94,8100.0,60.6389,60.6389,60.4222,60.4492,8100.0
2016-02-10 13:35:00,66.94,67.01,66.89,66.91,5700.0,60.4492,60.5125,60.4041,60.4222,5700.0
2016-02-10 13:40:00,66.94,67.14,66.94,67.03,24976.0,60.4492,60.6299,60.4492,60.5305,24976.0
2016-02-10 13:45:00,67.01,67.01,66.93,66.93,3600.0,60.5125,60.5125,60.4402,60.4402,3600.0
2016-02-10 13:50:00,66.92,66.92,66.81,66.81,3900.0,60.4312,60.4312,60.3319,60.3319,3900.0
2016-02-10 13:55:00,66.81,66.85,66.8,66.84,3100.0,60.3319,60.368,60.3228,60.3589,3100.0
2016-02-10 14:00:00,66.85,66.94,66.79,66.85,6662.0,60.368,60.4492,60.3138,60.368,6662.0
2016-02-10 14:05:00,66.85,66.86,66.69,66.73,9218.0,60.368,60.377,60.2235,60.2596,9218.0
2016-02-10 14:10:00,66.71,66.87,66.71,66.81,7328.0,60.2415,60.386,60.2415,60.3319,7328.0
2016-02-10 14:15:00,66.83,66.83,66.69,66.82,4750.0,60.3499,60.3499,60.2235,60.3409,4750.0
2016-02-10 14:20:00,66.82,66.83,66.66,66.74,5270.0,60.3409,60.3499,60.1964,60.2686,5270.0
2016-02-10 14:25:00,66.74,66.74,66.6,66.69,4600.0,60.2686,60.2686,60.1422,60.2235,4600.0
2016-02-10 14:30:00,66.69,66.82,66.67,66.77,6149.0,60.2235,60.3409,60.2054,60.2957,6149.0
2016-02-10 14:35:00,66.72,66.76,66.55,66.55,4963.0,60.2506,60.2867,60.0971,60.0971,4963.0
2016-02-10 14:40:00,66.52,66.52,66.46,66.5,5700.0,60.07,60.07,60.0158,60.0519,5700.0
2016-02-10 14:45:00,66.49,66.52,66.44,66.47,5382.0,60.0429,60.07,59.9977,60.0248,5382.0
2016-02-10 14:50:00,66.46,66.52,66.39,66.51,3920.0,60.0158,60.07,59.9526,60.0609,3920.0
2016-02-10 14:55:00,66.53,66.59,66.49,66.56,4885.0,60.079,60.1332,60.0429,60.1061,4885.0
2016-02-10 15:00:00,66.54,66.67,66.54,66.63,10087.0,60.088,60.2054,60.088,60.1693,10087.0
2016-02-10 15:05:00,66.63,66.75,66.55,66.55,8190.0,60.1693,60.2777,60.0971,60.0971,8190.0
2016-02-10 15:10:00,66.58,66.65,66.5,66.5,6082.0,60.1242,60.1874,60.0519,60.0519,6082.0
2016-02-10 15:15:00,66.49,66.52,66.33,66.39,10650.0,60.0429,60.07,59.8984,59.9526,10650.0
2016-02-10 15:20:00,66.4,66.46,66.34,66.46,9477.0,59.9616,60.0158,59.9074,60.0158,9477.0
2016-02-10 15:25:00,66.44,66.54,66.28,66.3,10036.0,59.9977,60.088,59.8532,59.8713,10036.0
2016-02-10 15:30:00,66.32,66.39,66.28,66.33,11475.0,59.8894,59.9526,59.8532,59.8984,11475.0
2016-02-10 15:35:00,66.31,66.36,66.16,66.17,11624.0,59.8803,59.9255,59.7449,59.7539,11624.0
2016-02-10 15:40:00,66.11,66.18,66.07,66.12,12472.0,59.6997,59.7629,59.6636,59.7088,12472.0
2016-02-10 15:45:00,66.12,66.19,66.05,66.1,22052.0,59.7088,59.772,59.6455,59.6907,22052.0
2016-02-10 15:50:00,66.08,66.09,65.93,65.98,25497.0,59.6726,59.6817,59.5372,59.5823,25497.0
2016-02-10 15:55:00,65.99,66.16,65.97,66.03,81709.0,59.5914,59.7449,59.5733,59.6275,81709.0
2016-02-11 09:30:00,64.79,64.79,64.29,64.32,4594.0,58.5077,58.5077,58.0562,58.0833,4594.0
2016-02-11 09:35:00,64.32,64.93,64.32,64.54,4700.0,58.0833,58.6341,58.0833,58.282,4700.0
2016-02-11 09:40:00,64.56,64.73,64.55,64.73,8900.0,58.3,58.4535,58.291,58.4535,8900.0
2016-02-11 09:45:00,64.82,65.1,64.82,64.9,8150.0,58.5348,58.7877,58.5348,58.6071,8150.0
2016-02-11 09:50:00,64.87,65.24,64.85,65.23,4800.0,58.58,58.9141,58.5619,58.9051,4800.0
2016-02-11 09:55:00,65.15,65.51,65.0,65.5,16021.0,58.8328,59.1579,58.6974,59.1489,16021.0
2016-02-11 10:00:00,65.47,65.54,65.37,65.5,24500.0,59.1218,59.185,59.0315,59.1489,24500.0
2016-02-11 10:05:00,65.55,65.81,65.5,65.76,6152.0,59.194,59.4288,59.1489,59.3837,6152.0
2016-02-11 10:10:00,65.71,65.78,65.6,65.76,7651.0,59.3385,59.4017,59.2392,59.3837,7651.0
2016-02-11 10:15:00,65.75,65.85,65.64,65.69,6450.0,59.3746,59.4649,59.2753,59.3205,6450.0
2016-02-11 10:20:00,65.7,65.82,65.63,65.82,5800.0,59.3295,59.4378,59.2663,59.4378,5800.0
2016-02-11 10:25:00,65.83,65.88,65.63,65.63,7900.0,59.4469,59.492,59.2663,59.2663,7900.0
2016-02-11 10:30:00,65.6,65.68,65.51,65.56,13593.0,59.2392,59.3114,59.1579,59.2031,13593.0
2016-02-11 10:35:00,65.58,65.59,65.47,65.49,23227.0,59.2211,59.2301,59.1218,59.1398,23227.0
2016-02-11 10:40:00,65.5,65.58,65.47,65.58,17360.0,59.1489,59.2211,59.1218,59.2211,17360.0
2016-02-11 10:45:00,65.57,65.84,65.57,65.78,8477.0,59.2121,59.4559,59.2121,59.4017,8477.0
2016-02-11 10:50:00,65.76,65.77,65.63,65.7,10775.0,59.3837,59.3927,59.2663,59.3295,10775.0
2016-02-11 10:55:00,65.67,65.71,65.49,65.49,6250.0,59.3024,59.3385,59.1398,59.1398,6250.0
2016-02-11 11:00:00,65.53,65.6,65.44,65.44,6900.0,59.176,59.2392,59.0947,59.0947,6900.0
2016-02-11 11:05:00,65.44,65.46,65.33,65.42,6700.0,59.0947,59.1128,58.9954,59.0766,6700.0
2016-02-11 11:10:00,65.42,65.49,65.35,65.36,4010.0,59.0766,59.1398,59.0134,59.0225,4010.0
2016-02-11 11:15:00,65.36,65.47,65.28,65.44,4672.0,59.0225,59.1218,58.9502,59.0947,4672.0
2016-02-11 11:20:00,65.49,65.6,65.41,65.49,8500.0,59.1398,59.2392,59.0676,59.1398,8500.0
2016-02-11 11:25:00,65.48,65.51,65.28,65.28,4733.0,59.1308,59.1579,58.9502,58.9502,4733.0
2016-02-11 11:30:00,65.29,65.41,65.23,65.23,7800.0,58.9592,59.0676,58.9051,58.9051,7800.0
2016-02-11 11:35:00,65.26,65.45,65.25,65.44,5018.0,58.9321,59.1037,58.9231,59.0947,5018.0
2016-02-11 11:40:00,65.43,65.55,65.39,65.52,9429.0,59.0857,59.194,59.0495,59.1669,9429.0
2016-02-11 11:45:00,65.53,65.54,65.38,65.39,6210.0,59.176,59.185,59.0405,59.0495,6210.0
2016-02-11 11:50:00,65.44,65.59,65.44,65.49,6201.0,59.0947,59.2301,59.0947,59.1398,6201.0
2016-02-11 11:55:00,65.47,65.6,65.38,65.46,7200.0,59.1218,59.2392,59.0405,59.1128,7200.0
2016-02-11 12:00:00,65.46,65.53,65.41,65.51,8159.0,59.1128,59.176,59.0676,59.1579,8159.0
2016-02-11 12:05:00,65.55,65.77,65.54,65.7,7608.0,59.194,59.3927,59.185,59.3295,7608.0
2016-02-11 12:10:00,65.66,65.83,65.66,65.7,6910.0,59.2934,59.4469,59.2934,59.3295,6910.0
2016-02-11 12:15:00,65.7,65.77,65.64,65.66,6602.0,59.3295,59.3927,59.2753,59.2934,6602.0
2016-02-11 12:20:00,65.7,65.81,65.68,65.81,7550.0,59.3295,59.4288,59.3114,59.4288,7550.0
2016-02-11 12:25:00,65.83,65.9,65.65,65.72,11108.0,59.4469,59.5101,59.2843,59.3475,11108.0
2016-02-11 12:30:00,65.67,65.71,65.57,65.64,8174.0,59.3024,59.3385,59.2121,59.2753,8174.0
2016-02-11 12:35:00,65.67,65.76,65.66,65.71,8805.0,59.3024,59.3837,59.2934,59.3385,8805.0
2016-02-11 12:40:00,65.69,65.83,65.65,65.82,8330.0,59.3205,59.4469,59.2843,59.4378,8330.0
2016-02-11 12:45:00,65.83,65.93,65.83,65.93,8264.0,59.4469,59.5372,59.4469,59.5372,8264.0
2016-02-11 12:50:00,65.95,66.07,65.94,66.07,2750.0,59.5552,59.6636,59.5462,59.6636,2750.0
2016-02-11 12:55:00,66.09,66.16,65.89,66.0,20758.0,59.6817,59.7449,59.5011,59.6004,20758.0
2016-02-11 13:00:00,65.99,66.17,65.96,65.96,8568.0,59.5914,59.7539,59.5643,59.5643,8568.0
2016-02-11 13:05:00,65.93,66.09,65.91,66.06,7001.0,59.5372,59.6817,59.5191,59.6546,7001.0
2016-02-11 13:10:00,66.11,66.11,65.93,66.03,3597.0,59.6997,59.6997,59.5372,59.6275,3597.0
2016-02-11 13:15:00,65.99,66.1,65.9,66.1,6675.0,59.5914,59.6907,59.5101,59.6907,6675.0
2016-02-11 13:20:00,66.14,66.16,66.01,66.05,5015.0,59.7268,59.7449,59.6094,59.6455,5015.0
2016-02-11 13:25:00,66.03,66.07,65.96,65.98,7457.0,59.6275,59.6636,59.5643,59.5823,7457.0
2016-02-11 13:30:00,65.97,66.04,65.9,65.91,7462.0,59.5733,59.6365,59.5101,59.5191,7462.0
2016-02-11 13:35:00,65.86,65.92,65.66,65.78,12022.0,59.474,59.5282,59.2934,59.4017,12022.0
2016-02-11 13:40:00,65.74,65.89,65.7,65.79,44175.0,59.3656,59.5011,59.3295,59.4108,44175.0
2016-02-11 13:45:00,65.84,65.85,65.75,65.78,10738.0,59.4559,59.4649,59.3746,59.4017,10738.0
2016-02-11 13:50:00,65.78,65.79,65.67,65.68,10900.0,59.4017,59.4108,59.3024,59.3114,10900.0
2016-02-11 13:55:00,65.7,65.76,65.67,65.76,11064.0,59.3295,59.3837,59.3024,59.3837,11064.0
2016-02-11 14:00:00,65.78,65.91,65.76,65.91,6091.0,59.4017,59.5191,59.3837,59.5191,6091.0
2016-02-11 14:05:00,65.88,65.88,65.79,65.83,8453.0,59.492,59.492,59.4108,59.4469,8453.0
2016-02-11 14:10:00,65.86,65.9,65.82,65.9,13065.0,59.474,59.5101,59.4378,59.5101,13065.0
2016-02-11 14:15:00,65.9,65.9,65.78,65.78,6400.0,59.5101,59.5101,59.4017,59.4017,6400.0
2016-02-11 14:20:00,65.76,65.86,65.75,65.76,6497.0,59.3837,59.474,59.3746,59.3837,6497.0
2016-02-11 14:25:00,65.77,65.83,65.73,65.74,7650.0,59.3927,59.4469,59.3566,59.3656,7650.0
2016-02-11 14:30:00,65.76,65.82,65.68,65.73,32784.0,59.3837,59.4378,59.3114,59.3566,32784.0
2016-02-11 14:35:00,65.73,65.77,65.53,65.77,62999.0,59.3566,59.3927,59.176,59.3927,62999.0
2016-02-11 14:40:00,65.77,65.9,65.65,65.88,21629.0,59.3927,59.5101,59.2843,59.492,21629.0
2016-02-11 14:45:00,65.86,65.98,65.82,65.93,23160.0,59.474,59.5823,59.4378,59.5372,23160.0
2016-02-11 14:50:00,65.94,66.0,65.77,65.83,63140.0,59.5462,59.6004,59.3927,59.4469,63140.0
2016-02-11 14:55:00,65.82,65.82,65.53,65.54,31284.0,59.4378,59.4378,59.176,59.185,31284.0
2016-02-11 15:00:00,65.62,65.62,65.39,65.43,11700.0,59.2572,59.2572,59.0495,59.0857,11700.0
2016-02-11 15:05:00,65.42,65.42,65.2,65.28,43460.0,59.0766,59.0766,58.878,58.9502,43460.0
2016-02-11 15:10:00,65.32,65.56,65.32,65.47,17052.0,58.9863,59.2031,58.9863,59.1218,17052.0
2016-02-11 15:15:00,65.44,65.49,65.29,65.38,10816.0,59.0947,59.1398,58.9592,59.0405,10816.0
2016-02-11 15:20:00,65.38,65.47,65.3,65.32,22994.0,59.0405,59.1218,58.9683,58.9863,22994.0
2016-02-11 15:25:00,65.31,65.6,65.3,65.59,12362.0,58.9773,59.2392,58.9683,59.2301,12362.0
2016-02-11 15:30:00,65.58,65.65,65.49,65.65,23924.0,59.2211,59.2843,59.1398,59.2843,23924.0
2016-02-11 15:35:00,65.65,65.78,65.64,65.75,24526.0,59.2843,59.4017,59.2753,59.3746,24526.0
2016-02-11 15:40:00,65.77,65.81,65.68,65.72,25374.0,59.3927,59.4288,59.3114,59.3475,25374.0
2016-02-11 15:45:00,65.74,65.74,65.59,65.64,15432.0,59.3656,59.3656,59.2301,59.2753,15432.0
2016-02-11 15:50:00,65.65,65.65,65.39,65.43,23825.0,59.2843,59.2843,59.0495,59.0857,23825.0
2016-02-11 15:55:00,65.42,65.47,65.2,65.21,89425.0,59.0766,59.1218,58.878,58.887,89425.0
2016-02-12 09:30:00,66.25,66.71,66.11,66.11,19698.0,59.8262,60.2415,59.6997,59.6997,19698.0
2016-02-12 09:35:00,66.09,66.11,65.54,65.81,12304.0,59.6817,59.6997,59.185,59.4288,12304.0
2016-02-12 09:40:00,65.9,66.19,65.85,66.1,19725.0,59.5101,59.772,59.4649,59.6907,19725.0
2016-02-12 09:45:00,66.11,66.22,66.08,66.12,16894.0,59.6997,59.7991,59.6726,59.7088,16894.0
2016-02-12 09:50:00,66.03,66.07,65.82,66.05,6470.0,59.6275,59.6636,59.4378,59.6455,6470.0
2016-02-12 09:55:00,66.05,66.05,65.63,65.67,7352.0,59.6455,59.6455,59.2663,59.3024,7352.0
2016-02-12 10:00:00,65.6,66.05,65.54,65.89,15241.0,59.2392,59.6455,59.185,59.5011,15241.0
2016-02-12 10:05:00,65.87,66.0,65.77,65.8,10711.0,59.483,59.6004,59.3927,59.4198,10711.0
2016-02-12 10:10:00,65.85,65.92,65.69,65.82,8905.0,59.4649,59.5282,59.3205,59.4378,8905.0
2016-02-12 10:15:00,65.85,66.04,65.69,66.03,8952.0,59.4649,59.6365,59.3205,59.6275,8952.0
2016-02-12 10:20:00,66.04,66.13,66.03,66.1,5600.0,59.6365,59.7178,59.6275,59.6907,5600.0
2016-02-12 10:25:00,66.09,66.44,66.06,66.24,10532.0,59.6817,59.9977,59.6546,59.8171,10532.0
2016-02-12 10:30:00,66.18,66.57,66.17,66.57,10256.0,59.7629,60.1151,59.7539,60.1151,10256.0
2016-02-12 10:35:00,66.58,66.58,66.15,66.24,14029.0,60.1242,60.1242,59.7358,59.8171,14029.0
2016-02-12 10:40:00,66.2,66.2,66.07,66.1,6850.0,59.781,59.781,59.6636,59.6907,6850.0
2016-02-12 10:45:00,66.08,66.22,65.93,66.19,9768.0,59.6726,59.7991,59.5372,59.772,9768.0
2016-02-12 10:50:00,66.24,66.44,66.15,66.25,9117.0,59.8171,59.9977,59.7358,59.8262,9117.0
2016-02-12 10:55:00,66.29,66.37,66.1,66.17,12680.0,59.8623,59.9345,59.6907,59.7539,12680.0
2016-02-12 11:00:00,66.14,66.44,66.14,66.39,10630.0,59.7268,59.9977,59.7268,59.9526,10630.0
2016-02-12 11:05:00,66.34,66.56,66.34,66.51,9070.0,59.9074,60.1061,59.9074,60.0609,9070.0
2016-02-12 11:10:00,66.55,66.78,66.55,66.78,6740.0,60.0971,60.3048,60.0971,60.3048,6740.0
2016-02-12 11:15:00,66.75,66.86,66.71,66.78,10887.0,60.2777,60.377,60.2415,60.3048,10887.0
2016-02-12 11:20:00,66.79,66.86,66.61,66.73,10500.0,60.3138,60.377,60.1512,60.2596,10500.0
2016-02-12 11:25:00,66.76,66.98,66.76,66.97,11248.0,60.2867,60.4854,60.2867,60.4763,11248.0
2016-02-12 11:30:00,67.0,67.15,67.0,67.15,4062.0,60.5034,60.6389,60.5034,60.6389,4062.0
2016-02-12 11:35:00,67.15,67.17,67.06,67.11,16940.0,60.6389,60.6569,60.5576,60.6028,16940.0
2016-02-12 11:40:00,67.04,67.12,66.94,67.12,6900.0,60.5396,60.6118,60.4492,60.6118,6900.0
2016-02-12 11:45:00,67.14,67.17,67.09,67.17,9874.0,60.6299,60.6569,60.5847,60.6569,9874.0
2016-02-12 11:50:00,67.17,67.17,66.94,66.94,5400.0,60.6569,60.6569,60.4492,60.4492,5400.0
2016-02-12 11:55:00,66.95,66.95,66.64,66.72,8651.0,60.4583,60.4583,60.1783,60.2506,8651.0
2016-02-12 12:00:00,66.74,66.81,66.56,66.57,6791.0,60.2686,60.3319,60.1061,60.1151,6791.0
2016-02-12 12:05:00,66.57,66.6,66.49,66.53,4951.0,60.1151,60.1422,60.0429,60.079,4951.0
2016-02-12 12:10:00,66.53,66.61,66.43,66.53,9700.0,60.079,60.1512,59.9887,60.079,9700.0
2016-02-12 12:15:00,66.53,66.6,66.5,66.5,6464.0,60.079,60.1422,60.0519,60.0519,6464.0
2016-02-12 12:20:00,66.5,66.6,66.46,66.49,6300.0,60.0519,60.1422,60.0158,60.0429,6300.0
2016-02-12 12:25:00,66.52,66.59,66.45,66.5,6700.0,60.07,60.1332,60.0068,60.0519,6700.0
2016-02-12 12:30:00,66.52,66.55,66.29,66.32,6206.0,60.07,60.0971,59.8623,59.8894,6206.0
2016-02-12 12:35:00,66.29,66.39,66.18,66.39,6900.0,59.8623,59.9526,59.7629,59.9526,6900.0
2016-02-12 12:40:00,66.39,66.53,66.33,66.53,7102.0,59.9526,60.079,59.8984,60.079,7102.0
2016-02-12 12:45:00,66.53,66.57,66.32,66.39,6018.0,60.079,60.1151,59.8894,59.9526,6018.0
2016-02-12 12:50:00,66.39,66.5,66.3,66.5,6100.0,59.9526,60.0519,59.8713,60.0519,6100.0
2016-02-12 12:55:00,66.52,66.54,66.29,66.34,4300.0,60.07,60.088,59.8623,59.9074,4300.0
2016-02-12 13:00:00,66.34,66.34,66.21,66.31,4683.0,59.9074,59.9074,59.79,59.8803,4683.0
2016-02-12 13:05:00,66.33,66.33,66.18,66.27,4066.0,59.8984,59.8984,59.7629,59.8442,4066.0
2016-02-12 13:10:00,66.29,66.32,66.21,66.26,4869.0,59.8623,59.8894,59.79,59.8352,4869.0
2016-02-12 13:15:00,66.26,66.34,66.21,66.24,5000.0,59.8352,59.9074,59.79,59.8171,5000.0
2016-02-12 13:20:00,66.26,66.39,66.26,66.35,2300.0,59.8352,59.9526,59.8352,59.9165,2300.0
2016-02-12 13:25:00,66.32,66.38,66.31,66.35,6121.0,59.8894,59.9435,59.8803,59.9165,6121.0
2016-02-12 13:30:00,66.32,66.36,66.24,66.32,4323.0,59.8894,59.9255,59.8171,59.8894,4323.0
2016-02-12 13:35:00,66.33,66.36,66.25,66.25,5187.0,59.8984,59.9255,59.8262,59.8262,5187.0
2016-02-12 13:40:00,66.24,66.29,66.2,66.26,4568.0,59.8171,59.8623,59.781,59.8352,4568.0
2016-02-12 13:45:00,66.3,66.4,66.3,66.4,7925.0,59.8713,59.9616,59.8713,59.9616,7925.0
2016-02-12 13:50:00,66.41,66.43,66.34,66.41,4850.0,59.9706,59.9887,59.9074,59.9706,4850.0
2016-02-12 13:55:00,66.37,66.42,66.32,66.38,4947.0,59.9345,59.9797,59.8894,59.9435,4947.0
2016-02-12 14:00:00,66.39,66.54,66.38,66.53,7484.0,59.9526,60.088,59.9435,60.079,7484.0
2016-02-12 14:05:00,66.53,66.75,66.49,66.72,7877.0,60.079,60.2777,60.0429,60.2506,7877.0
2016-02-12 14:10:00,66.71,66.77,66.68,66.76,3588.0,60.2415,60.2957,60.2145,60.2867,3588.0
2016-02-12 14:15:00,66.76,66.8,66.71,66.75,7485.0,60.2867,60.3228,60.2415,60.2777,7485.0
2016-02-12 14:20:00,66.75,66.78,66.64,66.77,5100.0,60.2777,60.3048,60.1783,60.2957,5100.0
2016-02-12 14:25:00,66.76,66.89,66.76,66.85,7510.0,60.2867,60.4041,60.2867,60.368,7510.0
2016-02-12 14:30:00,66.8,66.88,66.76,66.84,5870.0,60.3228,60.3951,60.2867,60.3589,5870.0
2016-02-12 14:35:00,66.85,66.97,66.81,66.95,6400.0,60.368,60.4763,60.3319,60.4583,6400.0
2016-02-12 14:40:00,66.95,66.96,66.85,66.96,10446.0,60.4583,60.4673,60.368,60.4673,10446.0
2016-02-12 14:45:00,67.01,67.05,66.96,67.02,8613.0,60.5125,60.5486,60.4673,60.5215,8613.0
2016-02-12 14:50:00,67.04,67.17,67.04,67.04,7180.0,60.5396,60.6569,60.5396,60.5396,7180.0
2016-02-12 14:55:00,67.03,67.14,67.0,67.0,7355.0,60.5305,60.6299,60.5034,60.5034,7355.0
2016-02-12 15:00:00,67.0,67.09,66.97,67.09,7982.0,60.5034,60.5847,60.4763,60.5847,7982.0
2016-02-12 15:05:00,67.04,67.18,67.04,67.11,11449.0,60.5396,60.666,60.5396,60.6028,11449.0
2016-02-12 15:10:00,67.11,67.19,67.1,67.12,7945.0,60.6028,60.675,60.5937,60.6118,7945.0
2016-02-12 15:15:00,67.12,67.33,67.12,67.33,9605.0,60.6118,60.8014,60.6118,60.8014,9605.0
2016-02-12 15:20:00,67.31,67.32,67.22,67.3,9004.0,60.7834,60.7924,60.7021,60.7743,9004.0
2016-02-12 15:25:00,67.3,67.38,67.23,67.35,14126.0,60.7743,60.8466,60.7111,60.8195,14126.0
2016-02-12 15:30:00,67.34,67.35,67.18,67.18,11592.0,60.8105,60.8195,60.666,60.666,11592.0
2016-02-12 15:35:00,67.16,67.2,67.14,67.16,16459.0,60.6479,60.684,60.6299,60.6479,16459.0
2016-02-12 15:40:00,67.16,67.19,67.01,67.15,20134.0,60.6479,60.675,60.5125,60.6389,20134.0
2016-02-12 15:45:00,67.15,67.26,67.14,67.21,24658.0,60.6389,60.7382,60.6299,60.6931,24658.0
2016-02-12 15:50:00,67.22,67.28,67.18,67.25,27023.0,60.7021,60.7563,60.666,60.7292,27023.0
2016-02-12 15:55:00,67.25,67.33,67.2,67.26,45249.0,60.7292,60.8014,60.684,60.7382,45249.0
2016-02-16 09:30:00,67.9,68.73,67.76,68.65,21281.0,61.3162,62.0657,61.1897,61.9934,21281.0
2016-02-16 09:35:00,68.7,69.23,68.64,69.15,17711.0,62.0386,62.5172,61.9844,62.445,17711.0
2016-02-16 09:40:00,69.13,69.4,69.1,69.36,23451.0,62.4269,62.6707,62.3998,62.6346,23451.0
2016-02-16 09:45:00,69.4,69.55,68.83,68.86,46010.0,62.6707,62.8062,62.156,62.1831,46010.0
2016-02-16 09:50:00,68.82,68.95,68.71,68.83,53099.0,62.147,62.2644,62.0476,62.156,53099.0
2016-02-16 09:55:00,68.84,68.85,68.61,68.61,9642.0,62.165,62.174,61.9573,61.9573,9642.0
2016-02-16 10:00:00,68.67,68.75,68.48,68.48,13142.0,62.0115,62.0837,61.8399,61.8399,13142.0
2016-02-16 10:05:00,68.51,68.59,68.41,68.59,9581.0,61.867,61.9393,61.7767,61.9393,9581.0
2016-02-16 10:10:00,68.54,68.8,68.5,68.8,10724.0,61.8941,62.1289,61.858,62.1289,10724.0
2016-02-16 10:15:00,68.76,68.86,68.71,68.77,8910.0,62.0928,62.1831,62.0476,62.1018,8910.0
2016-02-16 10:20:00,68.74,68.91,68.73,68.84,13620.0,62.0747,62.2282,62.0657,62.165,13620.0
2016-02-16 10:25:00,68.84,68.84,68.68,68.71,10647.0,62.165,62.165,62.0205,62.0476,10647.0
2016-02-16 10:30:00,68.73,68.95,68.7,68.93,32621.0,62.0657,62.2644,62.0386,62.2463,32621.0
2016-02-16 10:35:00,68.91,68.97,68.85,68.9,9399.0,62.2282,62.2824,62.174,62.2192,9399.0
2016-02-16 10:40:00,68.9,68.97,68.77,68.87,8879.0,62.2192,62.2824,62.1018,62.1921,8879.0
2016-02-16 10:45:00,68.92,69.0,68.92,68.98,5424.0,62.2373,62.3095,62.2373,62.2914,5424.0
2016-02-16 10:50:00,68.98,69.02,68.86,68.89,9290.0,62.2914,62.3276,62.1831,62.2102,9290.0
2016-02-16 10:55:00,68.86,68.88,68.83,68.88,4474.0,62.1831,62.2011,62.156,62.2011,4474.0
2016-02-16 11:00:00,68.88,68.94,68.81,68.87,9255.0,62.2011,62.2553,62.1379,62.1921,9255.0
2016-02-16 11:05:00,68.83,68.83,68.61,68.65,4800.0,62.156,62.156,61.9573,61.9934,4800.0
2016-02-16 11:10:00,68.67,68.68,68.48,68.48,6403.0,62.0115,62.0205,61.8399,61.8399,6403.0
2016-02-16 11:15:00,68.51,68.71,68.48,68.71,4291.0,61.867,62.0476,61.8399,62.0476,4291.0
2016-02-16 11:20:00,68.71,68.84,68.71,68.75,8957.0,62.0476,62.165,62.0476,62.0837,8957.0
2016-02-16 11:25:00,68.77,68.86,68.77,68.81,4492.0,62.1018,62.1831,62.1018,62.1379,4492.0
2016-02-16 11:30:00,68.82,68.97,68.82,68.9,6650.0,62.147,62.2824,62.147,62.2192,6650.0
2016-02-16 11:35:00,68.88,69.0,68.85,68.88,7050.0,62.2011,62.3095,62.174,62.2011,7050.0
2016-02-16 11:40:00,68.93,68.93,68.83,68.85,4048.0,62.2463,62.2463,62.156,62.174,4048.0
2016-02-16 11:45:00,68.87,69.03,68.87,69.01,6010.0,62.1921,62.3366,62.1921,62.3185,6010.0
2016-02-16 11:50:00,69.03,69.04,68.94,68.98,5506.0,62.3366,62.3456,62.2553,62.2914,5506.0
2016-02-16 11:55:00,68.98,69.01,68.91,69.0,8496.0,62.2914,62.3185,62.2282,62.3095,8496.0
2016-02-16 12:00:00,68.98,69.02,68.93,68.98,11286.0,62.2914,62.3276,62.2463,62.2914,11286.0
2016-02-16 12:05:00,68.99,69.04,68.9,68.9,5520.0,62.3005,62.3456,62.2192,62.2192,5520.0
2016-02-16 12:10:00,68.91,69.0,68.91,68.99,5014.0,62.2282,62.3095,62.2282,62.3005,5014.0
2016-02-16 12:15:00,68.99,69.08,68.99,69.04,6100.0,62.3005,62.3817,62.3005,62.3456,6100.0
2016-02-16 12:20:00,69.03,69.12,69.03,69.12,4831.0,62.3366,62.4179,62.3366,62.4179,4831.0
2016-02-16 12:25:00,69.13,69.16,68.99,68.99,19278.0,62.4269,62.454,62.3005,62.3005,19278.0
2016-02-16 12:30:00,69.01,69.01,68.74,68.74,10233.0,62.3185,62.3185,62.0747,62.0747,10233.0
2016-02-16 12:35:00,68.74,68.74,68.52,68.52,2600.0,62.0747,62.0747,61.876,61.876,2600.0
2016-02-16 12:40:00,68.5,68.5,68.41,68.41,8818.0,61.858,61.858,61.7767,61.7767,8818.0
2016-02-16 12:45:00,68.4,68.51,68.36,68.44,6612.0,61.7677,61.867,61.7316,61.8038,6612.0
2016-02-16 12:50:00,68.41,68.5,68.33,68.5,5619.0,61.7767,61.858,61.7045,61.858,5619.0
2016-02-16 12:55:00,68.53,68.66,68.51,68.58,4900.0,61.8851,62.0025,61.867,61.9302,4900.0
2016-02-16 13:00:00,68.61,68.71,68.59,68.69,3600.0,61.9573,62.0476,61.9393,62.0296,3600.0
2016-02-16 13:05:00,68.68,68.68,68.63,68.66,4957.0,62.0205,62.0205,61.9754,62.0025,4957.0
2016-02-16 13:10:00,68.66,68.78,68.66,68.74,6000.0,62.0025,62.1108,62.0025,62.0747,6000.0
2016-02-16 13:15:00,68.75,68.78,68.74,68.76,3154.0,62.0837,62.1108,62.0747,62.0928,3154.0
2016-02-16 13:20:00,68.76,68.78,68.72,68.73,4586.0,62.0928,62.1108,62.0567,62.0657,4586.0
2016-02-16 13:25:00,68.7,68.74,68.67,68.7,7257.0,62.0386,62.0747,62.0115,62.0386,7257.0
2016-02-16 13:30:00,68.7,68.7,68.63,68.63,5239.0,62.0386,62.0386,61.9754,61.9754,5239.0
2016-02-16 13:35:00,68.65,68.65,68.58,68.59,7169.0,61.9934,61.9934,61.9302,61.9393,7169.0
2016-02-16 13:40:00,68.58,68.61,68.55,68.56,6292.0,61.9302,61.9573,61.9031,61.9122,6292.0
2016-02-16 13:45:00,68.55,68.55,68.44,68.48,3600.0,61.9031,61.9031,61.8038,61.8399,3600.0
2016-02-16 13:50:00,68.48,68.64,68.48,68.58,6420.0,61.8399,61.9844,61.8399,61.9302,6420.0
2016-02-16 13:55:00,68.6,68.62,68.51,68.51,3000.0,61.9483,61.9663,61.867,61.867,3000.0
2016-02-16 14:00:00,68.55,68.58,68.51,68.54,6662.0,61.9031,61.9302,61.867,61.8941,6662.0
2016-02-16 14:05:00,68.56,68.58,68.48,68.48,8279.0,61.9122,61.9302,61.8399,61.8399,8279.0
2016-02-16 14:10:00,68.46,68.54,68.46,68.52,4182.0,61.8219,61.8941,61.8219,61.876,4182.0
2016-02-16 14:15:00,68.52,68.52,68.44,68.51,4868.0,61.876,61.876,61.8038,61.867,4868.0
2016-02-16 14:20:00,68.51,68.56,68.47,68.56,5505.0,61.867,61.9122,61.8309,61.9122,5505.0
2016-02-16 14:25:00,68.56,68.56,68.47,68.54,8650.0,61.9122,61.9122,61.8309,61.8941,8650.0
2016-02-16 14:30:00,68.54,68.63,68.54,68.55,7400.0,61.8941,61.9754,61.8941,61.9031,7400.0
2016-02-16 14:35:00,68.55,68.63,68.44,68.47,22118.0,61.9031,61.9754,61.8038,61.8309,22118.0
2016-02-16 14:40:00,68.45,68.5,68.42,68.5,14034.0,61.8128,61.858,61.7857,61.858,14034.0
2016-02-16 14:45:00,68.47,68.49,68.38,68.38,10850.0,61.8309,61.849,61.7496,61.7496,10850.0
2016-02-16 14:50:00,68.38,68.46,68.33,68.36,11282.0,61.7496,61.8219,61.7045,61.7316,11282.0
2016-02-16 14:55:00,68.37,68.51,68.37,68.49,12873.0,61.7406,61.867,61.7406,61.849,12873.0
2016-02-16 15:00:00,68.49,68.55,68.46,68.46,12439.0,61.849,61.9031,61.8219,61.8219,12439.0
2016-02-16 15:05:00,68.46,68.5,68.44,68.47,11109.0,61.8219,61.858,61.8038,61.8309,11109.0
2016-02-16 15:10:00,68.47,68.7,68.47,68.7,20430.0,61.8309,62.0386,61.8309,62.0386,20430.0
2016-02-16 15:15:00,68.71,68.74,68.63,68.63,16810.0,62.0476,62.0747,61.9754,61.9754,16810.0
2016-02-16 15:20:00,68.62,68.71,68.6,68.67,19172.0,61.9663,62.0476,61.9483,62.0115,19172.0
2016-02-16 15:25:00,68.65,68.79,68.64,68.76,18977.0,61.9934,62.1199,61.9844,62.0928,18977.0
2016-02-16 15:30:00,68.73,68.73,68.59,68.64,11246.0,62.0657,62.0657,61.9393,61.9844,11246.0
2016-02-16 15:35:00,68.63,68.67,68.51,68.52,18660.0,61.9754,62.0115,61.867,61.876,18660.0
2016-02-16 15:40:00,68.52,68.58,68.47,68.58,20171.0,61.876,61.9302,61.8309,61.9302,20171.0
2016-02-16 15:45:00,68.59,68.61,68.52,68.56,38070.0,61.9393,61.9573,61.876,61.9122,38070.0
2016-02-16 15:50:00,68.57,68.63,68.49,68.53,35408.0,61.9212,61.9754,61.849,61.8851,35408.0
2016-02-16 15:55:00,68.53,68.56,68.44,68.52,88949.0,61.8851,61.9122,61.8038,61.876,88949.0
2016-02-17 09:30:00,68.78,69.66,68.78,69.0,6806.0,62.3059,63.103,62.3059,62.5052,6806.0
2016-02-17 09:35:00,69.23,69.75,69.19,69.61,20387.0,62.7135,63.1846,62.6773,63.0577,20387.0
2016-02-17 09:40:00,69.55,69.67,69.41,69.48,27681.0,63.0034,63.1121,62.8766,62.94,27681.0
2016-02-17 09:45:00,69.53,69.64,69.44,69.58,9242.0,62.9853,63.0849,62.9037,63.0306,9242.0
2016-02-17 09:50:00,69.62,69.62,69.38,69.53,47279.0,63.0668,63.0668,62.8494,62.9853,47279.0
2016-02-17 09:55:00,69.57,69.69,69.36,69.37,8777.0,63.0215,63.1302,62.8313,62.8403,8777.0
2016-02-17 10:00:00,69.33,69.41,69.06,69.06,6009.0,62.8041,62.8766,62.5595,62.5595,6009.0
2016-02-17 10:05:00,69.1,69.21,69.0,69.17,11704.0,62.5958,62.6954,62.5052,62.6592,11704.0
2016-02-17 10:10:00,69.21,69.33,69.21,69.27,5584.0,62.6954,62.8041,62.6954,62.7498,5584.0
2016-02-17 10:15:00,69.26,69.42,69.24,69.39,8829.0,62.7407,62.8856,62.7226,62.8585,8829.0
2016-02-17 10:20:00,69.41,69.47,69.34,69.36,12049.0,62.8766,62.9309,62.8132,62.8313,12049.0
2016-02-17 10:25:00,69.36,69.39,69.19,69.27,13622.0,62.8313,62.8585,62.6773,62.7498,13622.0
2016-02-17 10:30:00,69.28,69.28,69.21,69.24,12850.0,62.7588,62.7588,62.6954,62.7226,12850.0
2016-02-17 10:35:00,69.23,69.32,69.11,69.13,40397.0,62.7135,62.795,62.6048,62.6229,40397.0
2016-02-17 10:40:00,69.14,69.3,69.13,69.23,8157.0,62.632,62.7769,62.6229,62.7135,8157.0
2016-02-17 10:45:00,69.24,69.37,69.23,69.35,7598.0,62.7226,62.8403,62.7135,62.8222,7598.0
2016-02-17 10:50:00,69.36,69.45,69.34,69.35,10080.0,62.8313,62.9128,62.8132,62.8222,10080.0
2016-02-17 10:55:00,69.37,69.44,69.28,69.31,9601.0,62.8403,62.9037,62.7588,62.786,9601.0
2016-02-17 11:00:00,69.31,69.44,69.28,69.4,6850.0,62.786,62.9037,62.7588,62.8675,6850.0
2016-02-17 11:05:00,69.39,69.45,69.3,69.31,10937.0,62.8585,62.9128,62.7769,62.786,10937.0
2016-02-17 11:10:00,69.3,69.31,69.15,69.23,13580.0,62.7769,62.786,62.641,62.7135,13580.0
2016-02-17 11:15:00,69.23,69.33,69.21,69.31,7498.0,62.7135,62.8041,62.6954,62.786,7498.0
2016-02-17 11:20:00,69.29,69.5,69.28,69.49,26397.0,62.7679,62.9581,62.7588,62.949,26397.0
2016-02-17 11:25:00,69.5,69.72,69.5,69.69,9836.0,62.9581,63.1574,62.9581,63.1302,9836.0
2016-02-17 11:30:00,69.71,69.83,69.71,69.82,5600.0,63.1483,63.257,63.1483,63.248,5600.0
2016-02-17 11:35:00,69.79,69.83,69.71,69.77,17679.0,63.2208,63.257,63.1483,63.2027,17679.0
2016-02-17 11:40:00,69.78,69.86,69.74,69.86,22117.0,63.2117,63.2842,63.1755,63.2842,22117.0
2016-02-17 11:45:00,69.85,69.85,69.69,69.8,7050.0,63.2752,63.2752,63.1302,63.2299,7050.0
2016-02-17 11:50:00,69.79,69.85,69.79,69.83,4851.0,63.2208,63.2752,63.2208,63.257,4851.0
2016-02-17 11:55:00,69.84,69.96,69.8,69.96,11311.0,63.2661,63.3748,63.2299,63.3748,11311.0
2016-02-17 12:00:00,69.97,69.97,69.87,69.88,7101.0,63.3839,63.3839,63.2933,63.3023,7101.0
2016-02-17 12:05:00,69.88,70.02,69.88,69.99,9502.0,63.3023,63.4292,63.3023,63.402,9502.0
2016-02-17 12:10:00,70.0,70.01,69.89,69.95,6388.0,63.411,63.4201,63.3114,63.3657,6388.0
2016-02-17 12:15:00,69.93,70.08,69.93,70.07,8994.0,63.3476,63.4835,63.3476,63.4744,8994.0
2016-02-17 12:20:00,70.06,70.11,69.98,70.0,13636.0,63.4654,63.5107,63.3929,63.411,13636.0
2016-02-17 12:25:00,70.02,70.12,70.02,70.09,9830.0,63.4292,63.5197,63.4292,63.4926,9830.0
2016-02-17 12:30:00,70.07,70.2,70.07,70.19,5000.0,63.4744,63.5922,63.4744,63.5832,5000.0
2016-02-17 12:35:00,70.19,70.2,70.05,70.08,3100.0,63.5832,63.5922,63.4563,63.4835,3100.0
2016-02-17 12:40:00,70.07,70.15,70.0,70.0,7000.0,63.4744,63.5469,63.411,63.411,7000.0
2016-02-17 12:45:00,69.96,70.02,69.91,69.92,4300.0,63.3748,63.4292,63.3295,63.3386,4300.0
2016-02-17 12:50:00,69.93,70.05,69.93,70.05,4745.0,63.3476,63.4563,63.3476,63.4563,4745.0
2016-02-17 12:55:00,70.03,70.03,69.92,70.01,3700.0,63.4382,63.4382,63.3386,63.4201,3700.0
2016-02-17 13:00:00,69.99,70.06,69.95,69.95,4825.0,63.402,63.4654,63.3657,63.3657,4825.0
2016-02-17 13:05:00,69.91,69.97,69.89,69.93,6481.0,63.3295,63.3839,63.3114,63.3476,6481.0
2016-02-17 13:10:00,69.96,69.96,69.9,69.93,3808.0,63.3748,63.3748,63.3204,63.3476,3808.0
2016-02-17 13:15:00,69.92,70.01,69.92,69.94,5627.0,63.3386,63.4201,63.3386,63.3567,5627.0
2016-02-17 13:20:00,69.93,69.95,69.87,69.91,4400.0,63.3476,63.3657,63.2933,63.3295,4400.0
2016-02-17 13:25:00,69.92,69.94,69.88,69.94,2863.0,63.3386,63.3567,63.3023,63.3567,2863.0
2016-02-17 13:30:00,69.93,69.97,69.87,69.9,5601.0,63.3476,63.3839,63.2933,63.3204,5601.0
2016-02-17 13:35:00,69.91,69.94,69.81,69.83,5100.0,63.3295,63.3567,63.2389,63.257,5100.0
2016-02-17 13:40:00,69.83,69.9,69.83,69.84,4300.0,63.257,63.3204,63.257,63.2661,4300.0
2016-02-17 13:45:00,69.88,69.88,69.8,69.8,3470.0,63.3023,63.3023,63.2299,63.2299,3470.0
2016-02-17 13:50:00,69.8,69.87,69.76,69.83,5151.0,63.2299,63.2933,63.1936,63.257,5151.0
2016-02-17 13:55:00,69.82,69.85,69.81,69.81,6954.0,63.248,63.2752,63.2389,63.2389,6954.0
2016-02-17 14:00:00,69.83,69.85,69.71,69.84,7957.0,63.257,63.2752,63.1483,63.2661,7957.0
2016-02-17 14:05:00,69.85,69.95,69.83,69.95,5400.0,63.2752,63.3657,63.257,63.3657,5400.0
2016-02-17 14:10:00,69.92,70.08,69.89,70.05,4081.0,63.3386,63.4835,63.3114,63.4563,4081.0
2016-02-17 14:15:00,70.06,70.13,70.01,70.09,4815.0,63.4654,63.5288,63.4201,63.4926,4815.0
2016-02-17 14:20:00,70.1,70.12,69.96,69.98,15481.0,63.5016,63.5197,63.3748,63.3929,15481.0
2016-02-17 14:25:00,70.0,70.05,69.99,69.99,3713.0,63.411,63.4563,63.402,63.402,3713.0
2016-02-17 14:30:00,70.0,70.15,69.99,70.03,5006.0,63.411,63.5469,63.402,63.4382,5006.0
2016-02-17 14:35:00,70.04,70.13,70.02,70.05,5217.0,63.4473,63.5288,63.4292,63.4563,5217.0
2016-02-17 14:40:00,70.01,70.07,70.0,70.05,4433.0,63.4201,63.4744,63.411,63.4563,4433.0
2016-02-17 14:45:00,70.01,70.02,69.89,69.89,10341.0,63.4201,63.4292,63.3114,63.3114,10341.0
2016-02-17 14:50:00,69.89,69.89,69.79,69.82,5582.0,63.3114,63.3114,63.2208,63.248,5582.0
2016-02-17 14:55:00,69.81,69.82,69.75,69.81,6300.0,63.2389,63.248,63.1846,63.2389,6300.0
2016-02-17 15:00:00,69.82,69.98,69.82,69.98,8873.0,63.248,63.3929,63.248,63.3929,8873.0
2016-02-17 15:05:00,70.02,70.08,70.02,70.03,2969.0,63.4292,63.4835,63.4292,63.4382,2969.0
2016-02-17 15:10:00,70.04,70.05,70.02,70.03,6048.0,63.4473,63.4563,63.4292,63.4382,6048.0
2016-02-17 15:15:00,70.02,70.02,69.97,69.98,4900.0,63.4292,63.4292,63.3839,63.3929,4900.0
2016-02-17 15:20:00,69.99,70.04,69.96,69.97,8035.0,63.402,63.4473,63.3748,63.3839,8035.0
2016-02-17 15:25:00,69.97,70.05,69.9,70.05,10075.0,63.3839,63.4563,63.3204,63.4563,10075.0
2016-02-17 15:30:00,70.04,70.05,69.97,70.0,12830.0,63.4473,63.4563,63.3839,63.411,12830.0
2016-02-17 15:35:00,69.99,70.06,69.94,70.06,14359.0,63.402,63.4654,63.3567,63.4654,14359.0
2016-02-17 15:40:00,70.06,70.06,70.0,70.01,6278.0,63.4654,63.4654,63.411,63.4201,6278.0
2016-02-17 15:45:00,70.0,70.03,69.96,69.98,14192.0,63.411,63.4382,63.3748,63.3929,14192.0
2016-02-17 15:50:00,70.0,70.03,69.96,70.03,24024.0,63.411,63.4382,63.3748,63.4382,24024.0
2016-02-17 15:55:00,70.04,70.11,70.02,70.07,56378.0,63.4473,63.5107,63.4292,63.4744,56378.0
2016-02-18 09:30:00,70.37,70.37,69.6,70.13,10970.0,63.7462,63.7462,63.0487,63.5288,10970.0
2016-02-18 09:35:00,70.2,70.2,70.01,70.01,6109.0,63.5922,63.5922,63.4201,63.4201,6109.0
2016-02-18 09:40:00,70.04,70.14,69.95,69.97,9900.0,63.4473,63.5379,63.3657,63.3839,9900.0
2016-02-18 09:45:00,70.0,70.16,69.95,69.98,13804.0,63.411,63.556,63.3657,63.3929,13804.0
2016-02-18 09:50:00,70.03,70.13,69.97,70.07,10688.0,63.4382,63.5288,63.3839,63.4744,10688.0
2016-02-18 09:55:00,70.11,70.13,70.01,70.06,10597.0,63.5107,63.5288,63.4201,63.4654,10597.0
2016-02-18 10:00:00,70.08,70.09,69.95,70.07,15324.0,63.4835,63.4926,63.3657,63.4744,15324.0
2016-02-18 10:05:00,70.08,70.09,69.91,69.93,14344.0,63.4835,63.4926,63.3295,63.3476,14344.0
2016-02-18 10:10:00,69.94,70.1,69.92,70.05,13130.0,63.3567,63.5016,63.3386,63.4563,13130.0
2016-02-18 10:15:00,70.07,70.13,69.95,70.08,14205.0,63.4744,63.5288,63.3657,63.4835,14205.0
2016-02-18 10:20:00,70.04,70.07,69.97,69.97,13177.0,63.4473,63.4744,63.3839,63.3839,13177.0
2016-02-18 10:25:00,69.99,70.21,69.99,70.16,13616.0,63.402,63.6013,63.402,63.556,13616.0
2016-02-18 10:30:00,70.13,70.25,70.07,70.09,8200.0,63.5288,63.6375,63.4744,63.4926,8200.0
2016-02-18 10:35:00,70.09,70.2,70.05,70.15,11435.0,63.4926,63.5922,63.4563,63.5469,11435.0
2016-02-18 10:40:00,70.14,70.19,70.05,70.19,11804.0,63.5379,63.5832,63.4563,63.5832,11804.0
2016-02-18 10:45:00,70.17,70.21,70.07,70.11,8313.0,63.565,63.6013,63.4744,63.5107,8313.0
2016-02-18 10:50:00,70.09,70.17,70.07,70.12,11530.0,63.4926,63.565,63.4744,63.5197,11530.0
2016-02-18 10:55:00,70.17,70.28,70.15,70.28,7998.0,63.565,63.6647,63.5469,63.6647,7998.0
2016-02-18 11:00:00,70.24,70.27,70.11,70.19,14424.0,63.6284,63.6556,63.5107,63.5832,14424.0
2016-02-18 11:05:00,70.21,70.28,70.2,70.2,11800.0,63.6013,63.6647,63.5922,63.5922,11800.0
2016-02-18 11:10:00,70.23,70.31,70.2,70.3,27822.0,63.6194,63.6919,63.5922,63.6828,27822.0
2016-02-18 11:15:00,70.29,70.3,70.18,70.23,23051.0,63.6737,63.6828,63.5741,63.6194,23051.0
2016-02-18 11:20:00,70.19,70.21,69.99,70.03,30079.0,63.5832,63.6013,63.402,63.4382,30079.0
2016-02-18 11:25:00,70.0,70.11,69.99,70.11,10360.0,63.411,63.5107,63.402,63.5107,10360.0
2016-02-18 11:30:00,70.11,70.14,70.08,70.13,21316.0,63.5107,63.5379,63.4835,63.5288,21316.0
2016-02-18 11:35:00,70.12,70.24,70.07,70.23,6442.0,63.5197,63.6284,63.4744,63.6194,6442.0
2016-02-18 11:40:00,70.27,70.34,70.26,70.31,10630.0,63.6556,63.719,63.6466,63.6919,10630.0
2016-02-18 11:45:00,70.3,70.36,70.26,70.36,5177.0,63.6828,63.7372,63.6466,63.7372,5177.0
2016-02-18 11:50:00,70.36,70.37,70.3,70.35,6450.0,63.7372,63.7462,63.6828,63.7281,6450.0
2016-02-18 11:55:00,70.34,70.43,70.32,70.4,14075.0,63.719,63.8006,63.7009,63.7734,14075.0
2016-02-18 12:00:00,70.4,70.43,70.36,70.36,7719.0,63.7734,63.8006,63.7372,63.7372,7719.0
2016-02-18 12:05:00,70.35,70.55,70.35,70.51,7400.0,63.7281,63.9093,63.7281,63.873,7400.0
2016-02-18 12:10:00,70.53,70.65,70.53,70.61,9745.0,63.8911,63.9999,63.8911,63.9636,9745.0
2016-02-18 12:15:00,70.63,70.63,70.55,70.56,6600.0,63.9817,63.9817,63.9093,63.9183,6600.0
2016-02-18 12:20:00,70.57,70.58,70.49,70.56,6647.0,63.9274,63.9364,63.8549,63.9183,6647.0
2016-02-18 12:25:00,70.57,70.73,70.57,70.66,4500.0,63.9274,64.0723,63.9274,64.0089,4500.0
2016-02-18 12:30:00,70.65,70.86,70.65,70.85,13296.0,63.9999,64.1901,63.9999,64.181,13296.0
2016-02-18 12:35:00,70.85,70.85,70.76,70.79,11100.0,64.181,64.181,64.0995,64.1267,11100.0
2016-02-18 12:40:00,70.81,70.87,70.75,70.83,13122.0,64.1448,64.1991,64.0904,64.1629,13122.0
2016-02-18 12:45:00,70.84,70.89,70.8,70.84,6639.0,64.172,64.2173,64.1357,64.172,6639.0
2016-02-18 12:50:00,70.85,70.91,70.78,70.84,28557.0,64.181,64.2354,64.1176,64.172,28557.0
2016-02-18 12:55:00,70.85,70.9,70.71,70.71,7374.0,64.181,64.2263,64.0542,64.0542,7374.0
2016-02-18 13:00:00,70.69,70.72,70.54,70.59,12119.0,64.0361,64.0633,63.9002,63.9455,12119.0
2016-02-18 13:05:00,70.57,70.7,70.57,70.7,11237.0,63.9274,64.0451,63.9274,64.0451,11237.0
2016-02-18 13:10:00,70.73,70.75,70.7,70.72,6175.0,64.0723,64.0904,64.0451,64.0633,6175.0
2016-02-18 13:15:00,70.7,70.71,70.53,70.56,27109.0,64.0451,64.0542,63.8911,63.9183,27109.0
2016-02-18 13:20:00,70.55,70.62,70.46,70.62,10032.0,63.9093,63.9727,63.8277,63.9727,10032.0
2016-02-18 13:25:00,70.64,70.68,70.59,70.63,16091.0,63.9908,64.027,63.9455,63.9817,16091.0
2016-02-18 13:30:00,70.62,70.74,70.6,70.68,8525.0,63.9727,64.0814,63.9546,64.027,8525.0
2016-02-18 13:35:00,70.62,70.74,70.62,70.7,9043.0,63.9727,64.0814,63.9727,64.0451,9043.0
2016-02-18 13:40:00,70.7,70.72,70.66,70.67,9090.0,64.0451,64.0633,64.0089,64.018,9090.0
2016-02-18 13:45:00,70.65,70.69,70.41,70.41,42276.0,63.9999,64.0361,63.7824,63.7824,42276.0
2016-02-18 13:50:00,70.4,70.44,70.37,70.38,6281.0,63.7734,63.8096,63.7462,63.7553,6281.0
2016-02-18 13:55:00,70.36,70.47,70.31,70.45,10310.0,63.7372,63.8368,63.6919,63.8187,10310.0
2016-02-18 14:00:00,70.47,70.57,70.46,70.47,10514.0,63.8368,63.9274,63.8277,63.8368,10514.0
2016-02-18 14:05:00,70.45,70.57,70.45,70.55,6863.0,63.8187,63.9274,63.8187,63.9093,6863.0
2016-02-18 14:10:00,70.54,70.57,70.52,70.56,8730.0,63.9002,63.9274,63.8821,63.9183,8730.0
2016-02-18 14:15:00,70.56,70.59,70.53,70.58,8298.0,63.9183,63.9455,63.8911,63.9364,8298.0
2016-02-18 14:20:00,70.59,70.61,70.54,70.54,8269.0,63.9455,63.9636,63.9002,63.9002,8269.0
2016-02-18 14:25:00,70.54,70.54,70.48,70.5,11992.0,63.9002,63.9002,63.8459,63.864,11992.0
2016-02-18 14:30:00,70.5,70.66,70.49,70.63,8508.0,63.864,64.0089,63.8549,63.9817,8508.0
2016-02-18 14:35:00,70.64,70.79,70.64,70.75,7785.0,63.9908,64.1267,63.9908,64.0904,7785.0
2016-02-18 14:40:00,70.75,70.82,70.74,70.78,9202.0,64.0904,64.1539,64.0814,64.1176,9202.0
2016-02-18 14:45:00,70.8,70.82,70.78,70.81,9852.0,64.1357,64.1539,64.1176,64.1448,9852.0
2016-02-18 14:50:00,70.83,70.9,70.81,70.88,9116.0,64.1629,64.2263,64.1448,64.2082,9116.0
2016-02-18 14:55:00,70.9,70.92,70.84,70.9,8761.0,64.2263,64.2444,64.172,64.2263,8761.0
2016-02-18 15:00:00,70.89,70.89,70.83,70.85,8002.0,64.2173,64.2173,64.1629,64.181,8002.0
2016-02-18 15:05:00,70.83,70.84,70.59,70.6,16500.0,64.1629,64.172,63.9455,63.9546,16500.0
2016-02-18 15:10:00,70.6,70.62,70.56,70.56,12307.0,63.9546,63.9727,63.9183,63.9183,12307.0
2016-02-18 15:15:00,70.55,70.59,70.52,70.55,10359.0,63.9093,63.9455,63.8821,63.9093,10359.0
2016-02-18 15:20:00,70.55,70.61,70.52,70.6,14618.0,63.9093,63.9636,63.8821,63.9546,14618.0
2016-02-18 15:25:00,70.6,70.61,70.49,70.61,15948.0,63.9546,63.9636,63.8549,63.9636,15948.0
2016-02-18 15:30:00,70.61,70.66,70.57,70.65,23363.0,63.9636,64.0089,63.9274,63.9999,23363.0
2016-02-18 15:35:00,70.65,70.66,70.55,70.56,25456.0,63.9999,64.0089,63.9093,63.9183,25456.0
2016-02-18 15:40:00,70.56,70.56,70.42,70.42,18575.0,63.9183,63.9183,63.7915,63.7915,18575.0
2016-02-18 15:45:00,70.43,70.52,70.42,70.51,32289.0,63.8006,63.8821,63.7915,63.873,32289.0
2016-02-18 15:50:00,70.51,70.58,70.47,70.55,31027.0,63.873,63.9364,63.8368,63.9093,31027.0
2016-02-18 15:55:00,70.54,70.6,70.51,70.6,61202.0,63.9002,63.9546,63.873,63.9546,61202.0
2016-02-19 09:30:00,70.15,70.65,70.15,70.64,14117.0,63.5469,63.9999,63.5469,63.9908,14117.0
2016-02-19 09:35:00,70.63,70.67,70.34,70.41,6586.0,63.9817,64.018,63.719,63.7824,6586.0
2016-02-19 09:40:00,70.39,70.55,70.31,70.47,5400.0,63.7643,63.9093,63.6919,63.8368,5400.0
2016-02-19 09:45:00,70.59,70.76,70.54,70.62,7092.0,63.9455,64.0995,63.9002,63.9727,7092.0
2016-02-19 09:50:00,70.58,70.91,70.58,70.83,3340.0,63.9364,64.2354,63.9364,64.1629,3340.0
2016-02-19 09:55:00,70.87,71.03,70.82,70.91,10800.0,64.1991,64.3441,64.1539,64.2354,10800.0
2016-02-19 10:00:00,70.89,70.91,70.73,70.75,6200.0,64.2173,64.2354,64.0723,64.0904,6200.0
2016-02-19 10:05:00,70.72,70.82,70.64,70.69,9700.0,64.0633,64.1539,63.9908,64.0361,9700.0
2016-02-19 10:10:00,70.73,70.98,70.73,70.98,4750.0,64.0723,64.2988,64.0723,64.2988,4750.0
2016-02-19 10:15:00,70.97,71.26,70.97,71.15,3670.0,64.2897,64.5524,64.2897,64.4528,3670.0
2016-02-19 10:20:00,71.16,71.25,71.16,71.17,9130.0,64.4618,64.5434,64.4618,64.4709,9130.0
2016-02-19 10:25:00,71.16,71.25,71.15,71.15,6027.0,64.4618,64.5434,64.4528,64.4528,6027.0
2016-02-19 10:30:00,71.16,71.33,71.15,71.33,4385.0,64.4618,64.6158,64.4528,64.6158,4385.0
2016-02-19 10:35:00,71.3,71.35,71.13,71.23,5324.0,64.5887,64.634,64.4347,64.5253,5324.0
2016-02-19 10:40:00,71.22,71.29,71.16,71.2,4501.0,64.5162,64.5796,64.4618,64.4981,4501.0
2016-02-19 10:45:00,71.16,71.36,71.14,71.28,4570.0,64.4618,64.643,64.4437,64.5706,4570.0
2016-02-19 10:50:00,71.31,71.35,71.22,71.26,2800.0,64.5977,64.634,64.5162,64.5524,2800.0
2016-02-19 10:55:00,71.25,71.31,71.22,71.25,13247.0,64.5434,64.5977,64.5162,64.5434,13247.0
2016-02-19 11:00:00,71.23,71.23,70.96,70.97,9766.0,64.5253,64.5253,64.2807,64.2897,9766.0
2016-02-19 11:05:00,70.93,70.97,70.89,70.91,7761.0,64.2535,64.2897,64.2173,64.2354,7761.0
2016-02-19 11:10:00,70.88,71.02,70.83,71.0,10233.0,64.2082,64.335,64.1629,64.3169,10233.0
2016-02-19 11:15:00,70.98,71.19,70.95,71.19,6673.0,64.2988,64.489,64.2716,64.489,6673.0
2016-02-19 11:20:00,71.23,71.39,71.23,71.39,3232.0,64.5253,64.6702,64.5253,64.6702,3232.0
2016-02-19 11:25:00,71.4,71.56,71.37,71.54,5400.0,64.6793,64.8242,64.6521,64.8061,5400.0
2016-02-19 11:30:00,71.52,71.66,71.52,71.54,3650.0,64.788,64.9148,64.788,64.8061,3650.0
2016-02-19 11:35:00,71.54,71.55,71.43,71.55,10907.0,64.8061,64.8151,64.7064,64.8151,10907.0
2016-02-19 11:40:00,71.57,71.67,71.53,71.67,4300.0,64.8333,64.9238,64.797,64.9238,4300.0
2016-02-19 11:45:00,71.67,71.67,71.48,71.56,3100.0,64.9238,64.9238,64.7517,64.8242,3100.0
2016-02-19 11:50:00,71.56,71.56,71.43,71.45,3100.0,64.8242,64.8242,64.7064,64.7246,3100.0
2016-02-19 11:55:00,71.44,71.45,71.29,71.29,3100.0,64.7155,64.7246,64.5796,64.5796,3100.0
2016-02-19 12:00:00,71.33,71.42,71.33,71.39,3969.0,64.6158,64.6974,64.6158,64.6702,3969.0
2016-02-19 12:05:00,71.35,71.53,71.35,71.51,5900.0,64.634,64.797,64.634,64.7789,5900.0
2016-02-19 12:10:00,71.51,71.64,71.51,71.64,5595.0,64.7789,64.8967,64.7789,64.8967,5595.0
2016-02-19 12:15:00,71.63,71.65,71.54,71.57,2932.0,64.8876,64.9057,64.8061,64.8333,2932.0
2016-02-19 12:20:00,71.55,71.59,71.49,71.56,4740.0,64.8151,64.8514,64.7608,64.8242,4740.0
2016-02-19 12:25:00,71.58,71.67,71.57,71.57,2100.0,64.8423,64.9238,64.8333,64.8333,2100.0
2016-02-19 12:30:00,71.6,71.63,71.56,71.63,3063.0,64.8604,64.8876,64.8242,64.8876,3063.0
2016-02-19 12:35:00,71.63,71.67,71.61,71.62,3617.0,64.8876,64.9238,64.8695,64.8785,3617.0
2016-02-19 12:40:00,71.66,71.68,71.64,71.64,5000.0,64.9148,64.9329,64.8967,64.8967,5000.0
2016-02-19 12:45:00,71.63,71.68,71.58,71.64,14968.0,64.8876,64.9329,64.8423,64.8967,14968.0
2016-02-19 12:50:00,71.64,71.67,71.61,71.61,3100.0,64.8967,64.9238,64.8695,64.8695,3100.0
2016-02-19 12:55:00,71.62,71.62,71.47,71.48,10636.0,64.8785,64.8785,64.7427,64.7517,10636.0
2016-02-19 13:00:00,71.43,71.49,71.42,71.44,2693.0,64.7064,64.7608,64.6974,64.7155,2693.0
2016-02-19 13:05:00,71.44,71.45,71.33,71.33,4250.0,64.7155,64.7246,64.6158,64.6158,4250.0
2016-02-19 13:10:00,71.36,71.46,71.34,71.37,4705.0,64.643,64.7336,64.6249,64.6521,4705.0
2016-02-19 13:15:00,71.36,71.39,71.31,71.35,3100.0,64.643,64.6702,64.5977,64.634,3100.0
2016-02-19 13:20:00,71.35,71.38,71.34,71.35,2450.0,64.634,64.6611,64.6249,64.634,2450.0
2016-02-19 13:25:00,71.36,71.42,71.36,71.36,2847.0,64.643,64.6974,64.643,64.643,2847.0
2016-02-19 13:30:00,71.37,71.47,71.37,71.42,4419.0,64.6521,64.7427,64.6521,64.6974,4419.0
2016-02-19 13:35:00,71.44,71.48,71.43,71.45,3500.0,64.7155,64.7517,64.7064,64.7246,3500.0
2016-02-19 13:40:00,71.45,71.49,71.42,71.42,2401.0,64.7246,64.7608,64.6974,64.6974,2401.0
2016-02-19 13:45:00,71.43,71.43,71.38,71.4,1800.0,64.7064,64.7064,64.6611,64.6793,1800.0
2016-02-19 13:50:00,71.4,71.41,71.31,71.31,2800.0,64.6793,64.6883,64.5977,64.5977,2800.0
2016-02-19 13:55:00,71.31,71.36,71.3,71.36,2500.0,64.5977,64.643,64.5887,64.643,2500.0
2016-02-19 14:00:00,71.34,71.38,71.32,71.32,2281.0,64.6249,64.6611,64.6068,64.6068,2281.0
2016-02-19 14:05:00,71.35,71.43,71.33,71.34,4700.0,64.634,64.7064,64.6158,64.6249,4700.0
2016-02-19 14:10:00,71.37,71.43,71.34,71.34,2750.0,64.6521,64.7064,64.6249,64.6249,2750.0
2016-02-19 14:15:00,71.38,71.43,71.34,71.39,5649.0,64.6611,64.7064,64.6249,64.6702,5649.0
2016-02-19 14:20:00,71.4,71.41,71.36,71.36,3099.0,64.6793,64.6883,64.643,64.643,3099.0
2016-02-19 14:25:00,71.36,71.38,71.31,71.34,5643.0,64.643,64.6611,64.5977,64.6249,5643.0
2016-02-19 14:30:00,71.34,71.35,71.31,71.35,2300.0,64.6249,64.634,64.5977,64.634,2300.0
2016-02-19 14:35:00,71.32,71.38,71.3,71.35,4573.0,64.6068,64.6611,64.5887,64.634,4573.0
2016-02-19 14:40:00,71.34,71.34,71.29,71.33,4100.0,64.6249,64.6249,64.5796,64.6158,4100.0
2016-02-19 14:45:00,71.34,71.37,71.28,71.37,3100.0,64.6249,64.6521,64.5706,64.6521,3100.0
2016-02-19 14:50:00,71.35,71.36,71.29,71.29,5300.0,64.634,64.643,64.5796,64.5796,5300.0
2016-02-19 14:55:00,71.28,71.36,71.28,71.35,3690.0,64.5706,64.643,64.5706,64.634,3690.0
2016-02-19 15:00:00,71.34,71.37,71.31,71.37,3920.0,64.6249,64.6521,64.5977,64.6521,3920.0
2016-02-19 15:05:00,71.36,71.42,71.34,71.41,4900.0,64.643,64.6974,64.6249,64.6883,4900.0
2016-02-19 15:10:00,71.41,71.48,71.4,71.48,5285.0,64.6883,64.7517,64.6793,64.7517,5285.0
2016-02-19 15:15:00,71.48,71.5,71.47,71.5,4818.0,64.7517,64.7698,64.7427,64.7698,4818.0
2016-02-19 15:20:00,71.48,71.55,71.48,71.52,4034.0,64.7517,64.8151,64.7517,64.788,4034.0
2016-02-19 15:25:00,71.51,71.58,71.51,71.57,6604.0,64.7789,64.8423,64.7789,64.8333,6604.0
2016-02-19 15:30:00,71.59,71.59,71.52,71.57,5849.0,64.8514,64.8514,64.788,64.8333,5849.0
2016-02-19 15:35:00,71.57,71.58,71.52,71.56,8786.0,64.8333,64.8423,64.788,64.8242,8786.0
2016-02-19 15:40:00,71.56,71.57,71.53,71.53,7346.0,64.8242,64.8333,64.797,64.797,7346.0
2016-02-19 15:45:00,71.53,71.53,71.49,71.51,6964.0,64.797,64.797,64.7608,64.7789,6964.0
2016-02-19 15:50:00,71.52,71.57,71.51,71.53,11389.0,64.788,64.8333,64.7789,64.797,11389.0
2016-02-19 15:55:00,71.52,71.6,71.49,71.55,31057.0,64.788,64.8604,64.7608,64.8151,31057.0
2016-02-22 09:30:00,72.51,72.57,72.08,72.56,21460.0,65.6848,65.7391,65.2953,65.7301,21460.0
2016-02-22 09:35:00,72.56,73.19,72.56,73.02,11385.0,65.7301,66.3008,65.7301,66.1468,11385.0
2016-02-22 09:40:00,72.99,73.0,72.71,73.0,9912.0,66.1196,66.1287,65.8659,66.1287,9912.0
2016-02-22 09:45:00,73.0,73.05,72.65,72.75,5462.0,66.1287,66.1739,65.8116,65.9022,5462.0
2016-02-22 09:50:00,72.67,72.68,72.3,72.33,5800.0,65.8297,65.8388,65.4945,65.5217,5800.0
2016-02-22 09:55:00,72.31,72.49,72.31,72.41,3902.0,65.5036,65.6667,65.5036,65.5942,3902.0
2016-02-22 10:00:00,72.41,72.5,72.37,72.4,5257.0,65.5942,65.6757,65.558,65.5851,5257.0
2016-02-22 10:05:00,72.4,72.44,72.2,72.3,8004.0,65.5851,65.6214,65.404,65.4945,8004.0
2016-02-22 10:10:00,72.27,72.32,72.11,72.11,14360.0,65.4674,65.5127,65.3224,65.3224,14360.0
2016-02-22 10:15:00,72.13,72.19,72.07,72.18,6200.0,65.3405,65.3949,65.2862,65.3858,6200.0
2016-02-22 10:20:00,72.2,72.36,72.18,72.27,13935.0,65.404,65.5489,65.3858,65.4674,13935.0
2016-02-22 10:25:00,72.29,72.46,72.28,72.43,11791.0,65.4855,65.6395,65.4764,65.6123,11791.0
2016-02-22 10:30:00,72.44,72.55,72.44,72.48,10546.0,65.6214,65.721,65.6214,65.6576,10546.0
2016-02-22 10:35:00,72.48,72.52,72.42,72.44,5999.0,65.6576,65.6938,65.6032,65.6214,5999.0
2016-02-22 10:40:00,72.47,72.48,72.3,72.31,8137.0,65.6485,65.6576,65.4945,65.5036,8137.0
2016-02-22 10:45:00,72.31,72.4,72.24,72.39,5021.0,65.5036,65.5851,65.4402,65.5761,5021.0
2016-02-22 10:50:00,72.37,72.38,72.21,72.25,5758.0,65.558,65.567,65.413,65.4492,5758.0
2016-02-22 10:55:00,72.25,72.3,72.16,72.3,5100.0,65.4492,65.4945,65.3677,65.4945,5100.0
2016-02-22 11:00:00,72.28,72.33,72.18,72.33,4946.0,65.4764,65.5217,65.3858,65.5217,4946.0
2016-02-22 11:05:00,72.26,72.29,72.22,72.29,4500.0,65.4583,65.4855,65.4221,65.4855,4500.0
2016-02-22 11:10:00,72.32,72.33,72.26,72.29,5111.0,65.5127,65.5217,65.4583,65.4855,5111.0
2016-02-22 11:15:00,72.28,72.35,72.2,72.2,13400.0,65.4764,65.5398,65.404,65.404,13400.0
2016-02-22 11:20:00,72.25,72.27,72.19,72.26,5101.0,65.4492,65.4674,65.3949,65.4583,5101.0
2016-02-22 11:25:00,72.24,72.42,72.22,72.4,6766.0,65.4402,65.6032,65.4221,65.5851,6766.0
2016-02-22 11:30:00,72.43,72.5,72.38,72.5,10703.0,65.6123,65.6757,65.567,65.6757,10703.0
2016-02-22 11:35:00,72.5,72.55,72.44,72.49,6205.0,65.6757,65.721,65.6214,65.6667,6205.0
2016-02-22 11:40:00,72.5,72.52,72.45,72.47,5550.0,65.6757,65.6938,65.6304,65.6485,5550.0
2016-02-22 11:45:00,72.46,72.51,72.43,72.51,4400.0,65.6395,65.6848,65.6123,65.6848,4400.0
2016-02-22 11:50:00,72.51,72.52,72.45,72.46,5040.0,65.6848,65.6938,65.6304,65.6395,5040.0
2016-02-22 11:55:00,72.46,72.56,72.45,72.56,6429.0,65.6395,65.7301,65.6304,65.7301,6429.0
2016-02-22 12:00:00,72.55,72.57,72.49,72.52,5919.0,65.721,65.7391,65.6667,65.6938,5919.0
2016-02-22 12:05:00,72.5,72.6,72.5,72.56,7021.0,65.6757,65.7663,65.6757,65.7301,7021.0
2016-02-22 12:10:00,72.56,72.59,72.49,72.58,5279.0,65.7301,65.7572,65.6667,65.7482,5279.0
2016-02-22 12:15:00,72.59,72.59,72.5,72.54,17700.0,65.7572,65.7572,65.6757,65.712,17700.0
2016-02-22 12:20:00,72.59,72.59,72.5,72.5,2600.0,65.7572,65.7572,65.6757,65.6757,2600.0
2016-02-22 12:25:00,72.51,72.52,72.41,72.47,6370.0,65.6848,65.6938,65.5942,65.6485,6370.0
2016-02-22 12:30:00,72.47,72.52,72.46,72.52,3240.0,65.6485,65.6938,65.6395,65.6938,3240.0
2016-02-22 12:35:00,72.54,72.71,72.54,72.66,5748.0,65.712,65.8659,65.712,65.8207,5748.0
2016-02-22 12:40:00,72.67,72.72,72.66,72.66,4548.0,65.8297,65.875,65.8207,65.8207,4548.0
2016-02-22 12:45:00,72.64,72.74,72.62,72.62,4104.0,65.8025,65.8931,65.7844,65.7844,4104.0
2016-02-22 12:50:00,72.59,72.63,72.57,72.57,3278.0,65.7572,65.7935,65.7391,65.7391,3278.0
2016-02-22 12:55:00,72.54,72.6,72.46,72.49,3103.0,65.712,65.7663,65.6395,65.6667,3103.0
2016-02-22 13:00:00,72.5,72.51,72.43,72.43,15929.0,65.6757,65.6848,65.6123,65.6123,15929.0
2016-02-22 13:05:00,72.44,72.55,72.44,72.55,4300.0,65.6214,65.721,65.6214,65.721,4300.0
2016-02-22 13:10:00,72.55,72.55,72.46,72.46,3741.0,65.721,65.721,65.6395,65.6395,3741.0
2016-02-22 13:15:00,72.49,72.6,72.49,72.52,2881.0,65.6667,65.7663,65.6667,65.6938,2881.0
2016-02-22 13:20:00,72.53,72.54,72.48,72.48,2900.0,65.7029,65.712,65.6576,65.6576,2900.0
2016-02-22 13:25:00,72.5,72.52,72.46,72.52,2100.0,65.6757,65.6938,65.6395,65.6938,2100.0
2016-02-22 13:30:00,72.52,72.53,72.46,72.53,5300.0,65.6938,65.7029,65.6395,65.7029,5300.0
2016-02-22 13:35:00,72.51,72.59,72.51,72.59,1901.0,65.6848,65.7572,65.6848,65.7572,1901.0
2016-02-22 13:40:00,72.61,72.62,72.56,72.6,5000.0,65.7754,65.7844,65.7301,65.7663,5000.0
2016-02-22 13:45:00,72.59,72.65,72.55,72.65,3835.0,65.7572,65.8116,65.721,65.8116,3835.0
2016-02-22 13:50:00,72.63,72.65,72.6,72.6,3000.0,65.7935,65.8116,65.7663,65.7663,3000.0
2016-02-22 13:55:00,72.6,72.63,72.59,72.6,3100.0,65.7663,65.7935,65.7572,65.7663,3100.0
2016-02-22 14:00:00,72.58,72.59,72.5,72.5,3600.0,65.7482,65.7572,65.6757,65.6757,3600.0
2016-02-22 14:05:00,72.52,72.52,72.42,72.42,7798.0,65.6938,65.6938,65.6032,65.6032,7798.0
2016-02-22 14:10:00,72.4,72.43,72.38,72.42,4100.0,65.5851,65.6123,65.567,65.6032,4100.0
2016-02-22 14:15:00,72.41,72.42,72.34,72.34,7126.0,65.5942,65.6032,65.5308,65.5308,7126.0
2016-02-22 14:20:00,72.36,72.49,72.36,72.47,7454.0,65.5489,65.6667,65.5489,65.6485,7454.0
2016-02-22 14:25:00,72.47,72.51,72.45,72.51,5469.0,65.6485,65.6848,65.6304,65.6848,5469.0
2016-02-22 14:30:00,72.52,72.52,72.46,72.49,3803.0,65.6938,65.6938,65.6395,65.6667,3803.0
2016-02-22 14:35:00,72.5,72.61,72.48,72.59,4967.0,65.6757,65.7754,65.6576,65.7572,4967.0
2016-02-22 14:40:00,72.58,72.62,72.57,72.59,4988.0,65.7482,65.7844,65.7391,65.7572,4988.0
2016-02-22 14:45:00,72.57,72.58,72.53,72.53,4429.0,65.7391,65.7482,65.7029,65.7029,4429.0
2016-02-22 14:50:00,72.51,72.54,72.5,72.51,4251.0,65.6848,65.712,65.6757,65.6848,4251.0
2016-02-22 14:55:00,72.52,72.53,72.49,72.53,4628.0,65.6938,65.7029,65.6667,65.7029,4628.0
2016-02-22 15:00:00,72.53,72.55,72.43,72.47,9390.0,65.7029,65.721,65.6123,65.6485,9390.0
2016-02-22 15:05:00,72.46,72.52,72.44,72.5,9593.0,65.6395,65.6938,65.6214,65.6757,9593.0
2016-02-22 15:10:00,72.49,72.57,72.49,72.57,8391.0,65.6667,65.7391,65.6667,65.7391,8391.0
2016-02-22 15:15:00,72.56,72.62,72.54,72.58,9975.0,65.7301,65.7844,65.712,65.7482,9975.0
2016-02-22 15:20:00,72.58,72.71,72.57,72.66,11444.0,65.7482,65.8659,65.7391,65.8207,11444.0
2016-02-22 15:25:00,72.66,72.77,72.64,72.67,11082.0,65.8207,65.9203,65.8025,65.8297,11082.0
2016-02-22 15:30:00,72.67,72.7,72.62,72.66,12046.0,65.8297,65.8569,65.7844,65.8207,12046.0
2016-02-22 15:35:00,72.67,72.72,72.61,72.69,14652.0,65.8297,65.875,65.7754,65.8478,14652.0
2016-02-22 15:40:00,72.7,72.79,72.69,72.73,15463.0,65.8569,65.9384,65.8478,65.8841,15463.0
2016-02-22 15:45:00,72.73,72.82,72.72,72.73,20235.0,65.8841,65.9656,65.875,65.8841,20235.0
2016-02-22 15:50:00,72.74,72.75,72.67,72.73,29839.0,65.8931,65.9022,65.8297,65.8841,29839.0
2016-02-22 15:55:00,72.74,72.85,72.7,72.83,63189.0,65.8931,65.9928,65.8569,65.9747,63189.0
2016-02-23 09:30:00,72.83,72.87,72.63,72.63,12530.0,65.9747,66.0109,65.7935,65.7935,12530.0
2016-02-23 09:35:00,72.59,73.17,72.58,73.17,6884.0,65.7572,66.2827,65.7482,66.2827,6884.0
2016-02-23 09:40:00,73.08,73.16,72.98,73.01,9678.0,66.2011,66.2736,66.1105,66.1377,9678.0
2016-02-23 09:45:00,73.11,73.47,73.11,73.27,10807.0,66.2283,66.5544,66.2283,66.3732,10807.0
2016-02-23 09:50:00,73.27,73.71,73.27,73.48,17499.0,66.3732,66.7718,66.3732,66.5635,17499.0
2016-02-23 09:55:00,73.49,73.58,73.44,73.46,12606.0,66.5725,66.6541,66.5272,66.5454,12606.0
2016-02-23 10:00:00,73.4,73.4,73.17,73.25,14222.0,66.491,66.491,66.2827,66.3551,14222.0
2016-02-23 10:05:00,73.23,73.24,73.0,73.04,3422.0,66.337,66.3461,66.1287,66.1649,3422.0
2016-02-23 10:10:00,73.07,73.07,72.81,72.81,3309.0,66.1921,66.1921,65.9565,65.9565,3309.0
2016-02-23 10:15:00,72.79,72.79,72.55,72.6,13919.0,65.9384,65.9384,65.721,65.7663,13919.0
2016-02-23 10:20:00,72.63,72.95,72.63,72.94,4165.0,65.7935,66.0834,65.7935,66.0743,4165.0
2016-02-23 10:25:00,72.98,73.18,72.96,73.12,4154.0,66.1105,66.2917,66.0924,66.2374,4154.0
2016-02-23 10:30:00,73.12,73.25,73.09,73.17,3693.0,66.2374,66.3551,66.2102,66.2827,3693.0
2016-02-23 10:35:00,73.21,73.24,73.16,73.16,2099.0,66.3189,66.3461,66.2736,66.2736,2099.0
2016-02-23 10:40:00,73.21,73.21,73.12,73.13,2535.0,66.3189,66.3189,66.2374,66.2464,2535.0
2016-02-23 10:45:00,73.14,73.18,73.06,73.11,10691.0,66.2555,66.2917,66.183,66.2283,10691.0
2016-02-23 10:50:00,73.17,73.18,72.94,72.94,2435.0,66.2827,66.2917,66.0743,66.0743,2435.0
2016-02-23 10:55:00,72.95,72.98,72.86,72.93,2314.0,66.0834,66.1105,66.0018,66.0652,2314.0
2016-02-23 11:00:00,72.92,72.94,72.76,72.76,3175.0,66.0562,66.0743,65.9112,65.9112,3175.0
2016-02-23 11:05:00,72.78,72.79,72.67,72.67,2800.0,65.9294,65.9384,65.8297,65.8297,2800.0
2016-02-23 11:10:00,72.67,72.68,72.59,72.59,2491.0,65.8297,65.8388,65.7572,65.7572,2491.0
2016-02-23 11:15:00,72.55,72.79,72.55,72.79,4095.0,65.721,65.9384,65.721,65.9384,4095.0
2016-02-23 11:20:00,72.78,72.78,72.59,72.62,5056.0,65.9294,65.9294,65.7572,65.7844,5056.0
2016-02-23 11:25:00,72.62,72.64,72.42,72.49,8730.0,65.7844,65.8025,65.6032,65.6667,8730.0
2016-02-23 11:30:00,72.51,72.56,72.42,72.56,17785.0,65.6848,65.7301,65.6032,65.7301,17785.0
2016-02-23 11:35:00,72.57,72.94,72.54,72.93,22562.0,65.7391,66.0743,65.712,66.0652,22562.0
2016-02-23 11:40:00,72.93,72.97,72.74,72.85,14896.0,66.0652,66.1015,65.8931,65.9928,14896.0
2016-02-23 11:45:00,72.83,72.9,72.64,72.69,14727.0,65.9747,66.0381,65.8025,65.8478,14727.0
2016-02-23 11:50:00,72.71,72.74,72.64,72.66,4207.0,65.8659,65.8931,65.8025,65.8207,4207.0
2016-02-23 11:55:00,72.62,72.7,72.59,72.68,2458.0,65.7844,65.8569,65.7572,65.8388,2458.0
2016-02-23 12:00:00,72.66,72.66,72.59,72.64,4738.0,65.8207,65.8207,65.7572,65.8025,4738.0
2016-02-23 12:05:00,72.67,72.71,72.67,72.7,28416.0,65.8297,65.8659,65.8297,65.8569,28416.0
2016-02-23 12:10:00,72.68,72.72,72.64,72.69,8606.0,65.8388,65.875,65.8025,65.8478,8606.0
2016-02-23 12:15:00,72.71,72.71,72.62,72.64,7240.0,65.8659,65.8659,65.7844,65.8025,7240.0
2016-02-23 12:20:00,72.63,72.69,72.61,72.67,5700.0,65.7935,65.8478,65.7754,65.8297,5700.0
2016-02-23 12:25:00,72.7,72.75,72.67,72.7,10957.0,65.8569,65.9022,65.8297,65.8569,10957.0
2016-02-23 12:30:00,72.67,72.75,72.67,72.7,10639.0,65.8297,65.9022,65.8297,65.8569,10639.0
2016-02-23 12:35:00,72.72,72.77,72.69,72.71,9500.0,65.875,65.9203,65.8478,65.8659,9500.0
2016-02-23 12:40:00,72.71,72.71,72.66,72.7,3749.0,65.8659,65.8659,65.8207,65.8569,3749.0
2016-02-23 12:45:00,72.71,72.81,72.7,72.81,4600.0,65.8659,65.9565,65.8569,65.9565,4600.0
2016-02-23 12:50:00,72.79,72.86,72.78,72.86,1900.0,65.9384,66.0018,65.9294,66.0018,1900.0
2016-02-23 12:55:00,72.83,72.94,72.82,72.94,4655.0,65.9747,66.0743,65.9656,66.0743,4655.0
2016-02-23 13:00:00,72.94,72.99,72.94,72.97,3408.0,66.0743,66.1196,66.0743,66.1015,3408.0
2016-02-23 13:05:00,72.99,73.04,72.99,73.04,1076.0,66.1196,66.1649,66.1196,66.1649,1076.0
2016-02-23 13:10:00,73.08,73.08,72.98,72.98,3992.0,66.2011,66.2011,66.1105,66.1105,3992.0
2016-02-23 13:15:00,73.0,73.09,73.0,73.08,2445.0,66.1287,66.2102,66.1287,66.2011,2445.0
2016-02-23 13:20:00,73.08,73.09,73.06,73.07,2167.0,66.2011,66.2102,66.183,66.1921,2167.0
2016-02-23 13:25:00,73.07,73.11,73.04,73.11,1822.0,66.1921,66.2283,66.1649,66.2283,1822.0
2016-02-23 13:30:00,73.08,73.08,72.97,72.98,2900.0,66.2011,66.2011,66.1015,66.1105,2900.0
2016-02-23 13:35:00,72.97,73.02,72.96,73.01,2962.0,66.1015,66.1468,66.0924,66.1377,2962.0
2016-02-23 13:40:00,73.0,73.01,72.93,72.94,2066.0,66.1287,66.1377,66.0652,66.0743,2066.0
2016-02-23 13:45:00,72.94,72.94,72.87,72.87,4401.0,66.0743,66.0743,66.0109,66.0109,4401.0
2016-02-23 13:50:00,72.89,72.9,72.86,72.87,2814.0,66.029,66.0381,66.0018,66.0109,2814.0
2016-02-23 13:55:00,72.86,72.94,72.85,72.94,2654.0,66.0018,66.0743,65.9928,66.0743,2654.0
2016-02-23 14:00:00,72.93,72.94,72.81,72.85,4822.0,66.0652,66.0743,65.9565,65.9928,4822.0
2016-02-23 14:05:00,72.9,72.93,72.84,72.85,31545.0,66.0381,66.0652,65.9837,65.9928,31545.0
2016-02-23 14:10:00,72.87,72.98,72.86,72.98,37070.0,66.0109,66.1105,66.0018,66.1105,37070.0
2016-02-23 14:15:00,72.98,73.06,72.98,73.06,2800.0,66.1105,66.183,66.1105,66.183,2800.0
2016-02-23 14:20:00,73.05,73.07,73.02,73.04,8555.0,66.1739,66.1921,66.1468,66.1649,8555.0
2016-02-23 14:25:00,73.06,73.06,73.0,73.03,6669.0,66.183,66.183,66.1287,66.1558,6669.0
2016-02-23 14:30:00,73.01,73.05,73.0,73.03,4876.0,66.1377,66.1739,66.1287,66.1558,4876.0
2016-02-23 14:35:00,73.01,73.02,72.9,73.01,10963.0,66.1377,66.1468,66.0381,66.1377,10963.0
2016-02-23 14:40:00,73.0,73.0,72.91,72.94,4921.0,66.1287,66.1287,66.0471,66.0743,4921.0
2016-02-23 14:45:00,72.92,72.98,72.92,72.98,2300.0,66.0562,66.1105,66.0562,66.1105,2300.0
2016-02-23 14:50:00,72.99,72.99,72.89,72.92,3534.0,66.1196,66.1196,66.029,66.0562,3534.0
2016-02-23 14:55:00,72.92,72.96,72.9,72.91,3641.0,66.0562,66.0924,66.0381,66.0471,3641.0
2016-02-23 15:00:00,72.9,72.9,72.76,72.77,4435.0,66.0381,66.0381,65.9112,65.9203,4435.0
2016-02-23 15:05:00,72.75,72.77,72.71,72.76,19964.0,65.9022,65.9203,65.8659,65.9112,19964.0
2016-02-23 15:10:00,72.77,72.78,72.73,72.77,26159.0,65.9203,65.9294,65.8841,65.9203,26159.0
2016-02-23 15:15:00,72.77,72.81,72.76,72.8,4132.0,65.9203,65.9565,65.9112,65.9475,4132.0
2016-02-23 15:20:00,72.81,72.87,72.81,72.82,5529.0,65.9565,66.0109,65.9565,65.9656,5529.0
2016-02-23 15:25:00,72.83,72.88,72.81,72.83,10467.0,65.9747,66.0199,65.9565,65.9747,10467.0
2016-02-23 15:30:00,72.84,72.91,72.84,72.9,18157.0,65.9837,66.0471,65.9837,66.0381,18157.0
2016-02-23 15:35:00,72.91,72.94,72.87,72.93,23253.0,66.0471,66.0743,66.0109,66.0652,23253.0
2016-02-23 15:40:00,72.93,72.97,72.75,72.75,20379.0,66.0652,66.1015,65.9022,65.9022,20379.0
2016-02-23 15:45:00,72.75,72.84,72.7,72.81,29204.0,65.9022,65.9837,65.8569,65.9565,29204.0
2016-02-23 15:50:00,72.8,72.8,72.64,72.66,36049.0,65.9475,65.9475,65.8025,65.8207,36049.0
2016-02-23 15:55:00,72.65,72.79,72.64,72.75,108926.0,65.8116,65.9384,65.8025,65.9022,108926.0
2016-02-24 09:30:00,72.16,72.2,71.58,71.8,11475.0,65.3677,65.404,64.8423,65.0416,11475.0
2016-02-24 09:35:00,71.9,71.98,71.78,71.86,6644.0,65.1322,65.2047,65.0235,65.096,6644.0
2016-02-24 09:40:00,71.85,71.89,71.59,71.75,68650.0,65.0869,65.1231,64.8514,64.9963,68650.0
2016-02-24 09:45:00,71.72,71.72,71.15,71.37,96587.0,64.9691,64.9691,64.4528,64.6521,96587.0
2016-02-24 09:50:00,71.37,71.44,70.68,70.75,57064.0,64.6521,64.7155,64.027,64.0904,57064.0
2016-02-24 09:55:00,70.79,70.97,70.68,70.86,11750.0,64.1267,64.2897,64.027,64.1901,11750.0
2016-02-24 10:00:00,70.85,70.99,70.73,70.96,23890.0,64.181,64.3079,64.0723,64.2807,23890.0
2016-02-24 10:05:00,71.0,71.0,70.71,70.82,43178.0,64.3169,64.3169,64.0542,64.1539,43178.0
2016-02-24 10:10:00,70.82,70.87,70.61,70.67,30271.0,64.1539,64.1991,63.9636,64.018,30271.0
2016-02-24 10:15:00,70.67,70.68,70.55,70.61,33019.0,64.018,64.027,63.9093,63.9636,33019.0
2016-02-24 10:20:00,70.63,70.63,70.13,70.32,53973.0,63.9817,63.9817,63.5288,63.7009,53973.0
2016-02-24 10:25:00,70.34,70.66,70.3,70.65,12039.0,63.719,64.0089,63.6828,63.9999,12039.0
2016-02-24 10:30:00,70.66,70.7,70.45,70.56,14571.0,64.0089,64.0451,63.8187,63.9183,14571.0
2016-02-24 10:35:00,70.58,70.93,70.52,70.85,15069.0,63.9364,64.2535,63.8821,64.181,15069.0
2016-02-24 10:40:00,70.89,70.9,70.61,70.61,50350.0,64.2173,64.2263,63.9636,63.9636,50350.0
2016-02-24 10:45:00,70.59,70.63,70.53,70.6,15371.0,63.9455,63.9817,63.8911,63.9546,15371.0
2016-02-24 10:50:00,70.6,70.64,70.51,70.61,15938.0,63.9546,63.9908,63.873,63.9636,15938.0
2016-02-24 10:55:00,70.61,70.66,70.55,70.55,11255.0,63.9636,64.0089,63.9093,63.9093,11255.0
2016-02-24 11:00:00,70.61,70.67,70.56,70.63,49971.0,63.9636,64.018,63.9183,63.9817,49971.0
2016-02-24 11:05:00,70.64,70.72,70.47,70.52,48200.0,63.9908,64.0633,63.8368,63.8821,48200.0
2016-02-24 11:10:00,70.52,70.62,70.42,70.45,20310.0,63.8821,63.9727,63.7915,63.8187,20310.0
2016-02-24 11:15:00,70.45,70.47,70.3,70.3,41739.0,63.8187,63.8368,63.6828,63.6828,41739.0
2016-02-24 11:20:00,70.29,70.31,70.22,70.31,15101.0,63.6737,63.6919,63.6103,63.6919,15101.0
2016-02-24 11:25:00,70.31,70.41,70.23,70.33,18458.0,63.6919,63.7824,63.6194,63.71,18458.0
2016-02-24 11:30:00,70.35,70.45,70.28,70.39,23182.0,63.7281,63.8187,63.6647,63.7643,23182.0
2016-02-24 11:35:00,70.39,70.67,70.3,70.6,15750.0,63.7643,64.018,63.6828,63.9546,15750.0
2016-02-24 11:40:00,70.61,70.77,70.61,70.77,15539.0,63.9636,64.1086,63.9636,64.1086,15539.0
2016-02-24 11:45:00,70.77,70.91,70.76,70.89,10800.0,64.1086,64.2354,64.0995,64.2173,10800.0
2016-02-24 11:50:00,70.89,70.94,70.82,70.84,15754.0,64.2173,64.2626,64.1539,64.172,15754.0
2016-02-24 11:55:00,70.84,71.07,70.82,71.07,8201.0,64.172,64.3803,64.1539,64.3803,8201.0
2016-02-24 12:00:00,71.07,71.1,71.0,71.07,37514.0,64.3803,64.4075,64.3169,64.3803,37514.0
2016-02-24 12:05:00,71.07,71.13,71.0,71.04,10686.0,64.3803,64.4347,64.3169,64.3531,10686.0
2016-02-24 12:10:00,71.01,71.07,70.97,71.0,9900.0,64.326,64.3803,64.2897,64.3169,9900.0
2016-02-24 12:15:00,71.0,71.03,70.91,70.93,8410.0,64.3169,64.3441,64.2354,64.2535,8410.0
2016-02-24 12:20:00,70.93,71.0,70.75,70.83,21805.0,64.2535,64.3169,64.0904,64.1629,21805.0
2016-02-24 12:25:00,70.85,70.89,70.82,70.89,3720.0,64.181,64.2173,64.1539,64.2173,3720.0
2016-02-24 12:30:00,70.88,70.95,70.82,70.82,4750.0,64.2082,64.2716,64.1539,64.1539,4750.0
2016-02-24 12:35:00,70.79,70.93,70.79,70.93,6700.0,64.1267,64.2535,64.1267,64.2535,6700.0
2016-02-24 12:40:00,70.95,71.0,70.92,70.92,3200.0,64.2716,64.3169,64.2444,64.2444,3200.0
2016-02-24 12:45:00,70.9,71.07,70.89,71.07,4247.0,64.2263,64.3803,64.2173,64.3803,4247.0
2016-02-24 12:50:00,71.07,71.12,70.98,71.0,5300.0,64.3803,64.4256,64.2988,64.3169,5300.0
2016-02-24 12:55:00,71.03,71.04,70.99,71.0,4757.0,64.3441,64.3531,64.3079,64.3169,4757.0
2016-02-24 13:00:00,71.01,71.07,70.98,71.06,6548.0,64.326,64.3803,64.2988,64.3713,6548.0
2016-02-24 13:05:00,71.07,71.18,71.07,71.16,6930.0,64.3803,64.48,64.3803,64.4618,6930.0
2016-02-24 13:10:00,71.14,71.14,71.02,71.02,5600.0,64.4437,64.4437,64.335,64.335,5600.0
2016-02-24 13:15:00,71.02,71.07,70.94,70.96,6100.0,64.335,64.3803,64.2626,64.2807,6100.0
2016-02-24 13:20:00,70.96,71.04,70.93,71.03,6948.0,64.2807,64.3531,64.2535,64.3441,6948.0
2016-02-24 13:25:00,71.01,71.01,70.93,70.99,6012.0,64.326,64.326,64.2535,64.3079,6012.0
2016-02-24 13:30:00,71.0,71.0,70.91,70.96,8895.0,64.3169,64.3169,64.2354,64.2807,8895.0
2016-02-24 13:35:00,70.97,71.0,70.96,70.98,14100.0,64.2897,64.3169,64.2807,64.2988,14100.0
2016-02-24 13:40:00,70.97,71.01,70.94,70.95,14286.0,64.2897,64.326,64.2626,64.2716,14286.0
2016-02-24 13:45:00,70.95,71.02,70.87,70.99,18090.0,64.2716,64.335,64.1991,64.3079,18090.0
2016-02-24 13:50:00,70.99,71.07,70.99,71.03,6024.0,64.3079,64.3803,64.3079,64.3441,6024.0
2016-02-24 13:55:00,71.04,71.05,70.97,70.98,24827.0,64.3531,64.3622,64.2897,64.2988,24827.0
2016-02-24 14:00:00,71.0,71.04,70.9,70.9,29251.0,64.3169,64.3531,64.2263,64.2263,29251.0
2016-02-24 14:05:00,70.92,71.15,70.91,71.13,60744.0,64.2444,64.4528,64.2354,64.4347,60744.0
2016-02-24 14:10:00,71.13,71.22,71.07,71.18,45754.0,64.4347,64.5162,64.3803,64.48,45754.0
2016-02-24 14:15:00,71.18,71.27,71.18,71.19,8750.0,64.48,64.5615,64.48,64.489,8750.0
2016-02-24 14:20:00,71.17,71.29,71.15,71.26,33211.0,64.4709,64.5796,64.4528,64.5524,33211.0
2016-02-24 14:25:00,71.26,71.29,71.17,71.21,13771.0,64.5524,64.5796,64.4709,64.5071,13771.0
2016-02-24 14:30:00,71.22,71.32,71.18,71.24,15515.0,64.5162,64.6068,64.48,64.5343,15515.0
2016-02-24 14:35:00,71.22,71.22,71.12,71.16,10074.0,64.5162,64.5162,64.4256,64.4618,10074.0
2016-02-24 14:40:00,71.17,71.17,71.04,71.11,17820.0,64.4709,64.4709,64.3531,64.4166,17820.0
2016-02-24 14:45:00,71.12,71.16,71.08,71.16,12724.0,64.4256,64.4618,64.3894,64.4618,12724.0
2016-02-24 14:50:00,71.16,71.16,70.96,70.97,17939.0,64.4618,64.4618,64.2807,64.2897,17939.0
2016-02-24 14:55:00,70.97,70.98,70.86,70.86,20011.0,64.2897,64.2988,64.1901,64.1901,20011.0
2016-02-24 15:00:00,70.87,70.92,70.83,70.9,17883.0,64.1991,64.2444,64.1629,64.2263,17883.0
2016-02-24 15:05:00,70.91,71.07,70.85,71.07,17469.0,64.2354,64.3803,64.181,64.3803,17469.0
2016-02-24 15:10:00,71.08,71.33,71.08,71.33,19131.0,64.3894,64.6158,64.3894,64.6158,19131.0
2016-02-24 15:15:00,71.32,71.55,71.3,71.45,12940.0,64.6068,64.8151,64.5887,64.7246,12940.0
2016-02-24 15:20:00,71.46,71.47,71.33,71.38,14500.0,64.7336,64.7427,64.6158,64.6611,14500.0
2016-02-24 15:25:00,71.39,71.57,71.35,71.53,16305.0,64.6702,64.8333,64.634,64.797,16305.0
2016-02-24 15:30:00,71.53,71.58,71.46,71.49,20104.0,64.797,64.8423,64.7336,64.7608,20104.0
2016-02-24 15:35:00,71.49,71.52,71.47,71.52,23846.0,64.7608,64.788,64.7427,64.788,23846.0
2016-02-24 15:40:00,71.52,71.53,71.43,71.43,25382.0,64.788,64.797,64.7064,64.7064,25382.0
2016-02-24 15:45:00,71.43,71.51,71.43,71.51,58334.0,64.7064,64.7789,64.7064,64.7789,58334.0
2016-02-24 15:50:00,71.5,71.55,71.47,71.5,38740.0,64.7698,64.8151,64.7427,64.7698,38740.0
2016-02-24 15:55:00,71.5,71.52,71.43,71.44,75249.0,64.7698,64.788,64.7064,64.7155,75249.0
2016-02-25 09:30:00,71.45,71.76,71.35,71.76,34342.0,64.7246,65.0054,64.634,65.0054,34342.0
2016-02-25 09:35:00,71.74,71.99,71.73,71.87,8950.0,64.9873,65.2137,64.9782,65.105,8950.0
2016-02-25 09:40:00,71.88,71.96,71.76,71.76,5827.0,65.1141,65.1865,65.0054,65.0054,5827.0
2016-02-25 09:45:00,71.8,71.85,71.73,71.84,10813.0,65.0416,65.0869,64.9782,65.0778,10813.0
2016-02-25 09:50:00,71.86,72.14,71.86,72.09,3700.0,65.096,65.3496,65.096,65.3043,3700.0
2016-02-25 09:55:00,72.1,72.14,72.06,72.08,2300.0,65.3134,65.3496,65.2771,65.2953,2300.0
2016-02-25 10:00:00,72.12,72.12,71.93,71.96,9163.0,65.3315,65.3315,65.1594,65.1865,9163.0
2016-02-25 10:05:00,71.95,72.25,71.94,72.22,15420.0,65.1775,65.4492,65.1684,65.4221,15420.0
2016-02-25 10:10:00,72.23,72.24,72.1,72.23,4600.0,65.4311,65.4402,65.3134,65.4311,4600.0
2016-02-25 10:15:00,72.23,72.57,72.19,72.52,17909.0,65.4311,65.7391,65.3949,65.6938,17909.0
2016-02-25 10:20:00,72.54,72.68,72.53,72.6,27777.0,65.712,65.8388,65.7029,65.7663,27777.0
2016-02-25 10:25:00,72.64,72.65,72.46,72.46,3850.0,65.8025,65.8116,65.6395,65.6395,3850.0
2016-02-25 10:30:00,72.5,72.5,72.26,72.27,5194.0,65.6757,65.6757,65.4583,65.4674,5194.0
2016-02-25 10:35:00,72.3,72.37,72.26,72.37,3100.0,65.4945,65.558,65.4583,65.558,3100.0
2016-02-25 10:40:00,72.35,72.59,72.35,72.56,5200.0,65.5398,65.7572,65.5398,65.7301,5200.0
2016-02-25 10:45:00,72.58,72.58,72.45,72.51,4723.0,65.7482,65.7482,65.6304,65.6848,4723.0
2016-02-25 10:50:00,72.54,72.57,72.41,72.44,3700.0,65.712,65.7391,65.5942,65.6214,3700.0
2016-02-25 10:55:00,72.5,72.52,72.33,72.33,4000.0,65.6757,65.6938,65.5217,65.5217,4000.0
2016-02-25 11:00:00,72.31,72.38,72.28,72.3,4129.0,65.5036,65.567,65.4764,65.4945,4129.0
2016-02-25 11:05:00,72.29,72.33,72.22,72.22,38800.0,65.4855,65.5217,65.4221,65.4221,38800.0
2016-02-25 11:10:00,72.21,72.23,72.04,72.04,5501.0,65.413,65.4311,65.259,65.259,5501.0
2016-02-25 11:15:00,72.05,72.22,72.03,72.09,120055.0,65.2681,65.4221,65.25,65.3043,120055.0
2016-02-25 11:20:00,72.11,72.17,72.03,72.16,4928.0,65.3224,65.3768,65.25,65.3677,4928.0
2016-02-25 11:25:00,72.19,72.28,72.16,72.2,11118.0,65.3949,65.4764,65.3677,65.404,11118.0
2016-02-25 11:30:00,72.2,72.22,72.12,72.19,4548.0,65.404,65.4221,65.3315,65.3949,4548.0
2016-02-25 11:35:00,72.2,72.2,72.05,72.05,4860.0,65.404,65.404,65.2681,65.2681,4860.0
2016-02-25 11:40:00,72.06,72.06,71.84,71.89,5409.0,65.2771,65.2771,65.0778,65.1231,5409.0
2016-02-25 11:45:00,71.88,71.93,71.82,71.82,14342.0,65.1141,65.1594,65.0597,65.0597,14342.0
2016-02-25 11:50:00,71.82,71.92,71.81,71.84,4426.0,65.0597,65.1503,65.0507,65.0778,4426.0
2016-02-25 11:55:00,71.87,71.99,71.84,71.87,5680.0,65.105,65.2137,65.0778,65.105,5680.0
2016-02-25 12:00:00,71.91,72.0,71.86,71.95,8100.0,65.1413,65.2228,65.096,65.1775,8100.0
2016-02-25 12:05:00,71.97,72.02,71.94,72.02,4050.0,65.1956,65.2409,65.1684,65.2409,4050.0
2016-02-25 12:10:00,72.02,72.1,72.02,72.1,5618.0,65.2409,65.3134,65.2409,65.3134,5618.0
2016-02-25 12:15:00,72.1,72.13,72.01,72.09,4255.0,65.3134,65.3405,65.2318,65.3043,4255.0
2016-02-25 12:20:00,72.07,72.07,72.01,72.05,5300.0,65.2862,65.2862,65.2318,65.2681,5300.0
2016-02-25 12:25:00,72.06,72.13,72.03,72.04,5800.0,65.2771,65.3405,65.25,65.259,5800.0
2016-02-25 12:30:00,72.02,72.02,71.87,71.87,4375.0,65.2409,65.2409,65.105,65.105,4375.0
2016-02-25 12:35:00,71.9,71.91,71.85,71.85,9741.0,65.1322,65.1413,65.0869,65.0869,9741.0
2016-02-25 12:40:00,71.84,71.84,71.74,71.76,6141.0,65.0778,65.0778,64.9873,65.0054,6141.0
2016-02-25 12:45:00,71.71,71.74,71.63,71.74,3600.0,64.9601,64.9873,64.8876,64.9873,3600.0
2016-02-25 12:50:00,71.74,71.75,71.69,71.75,4000.0,64.9873,64.9963,64.942,64.9963,4000.0
2016-02-25 12:55:00,71.78,71.83,71.76,71.83,5302.0,65.0235,65.0688,65.0054,65.0688,5302.0
2016-02-25 13:00:00,71.79,71.82,71.77,71.77,6056.0,65.0325,65.0597,65.0144,65.0144,6056.0
2016-02-25 13:05:00,71.78,71.81,71.7,71.73,13606.0,65.0235,65.0507,64.951,64.9782,13606.0
2016-02-25 13:10:00,71.75,71.75,71.7,71.73,3000.0,64.9963,64.9963,64.951,64.9782,3000.0
2016-02-25 13:15:00,71.73,71.85,71.72,71.81,7919.0,64.9782,65.0869,64.9691,65.0507,7919.0
2016-02-25 13:20:00,71.82,71.9,71.82,71.86,6470.0,65.0597,65.1322,65.0597,65.096,6470.0
2016-02-25 13:25:00,71.88,72.03,71.88,72.0,11027.0,65.1141,65.25,65.1141,65.2228,11027.0
2016-02-25 13:30:00,72.01,72.03,72.0,72.03,6392.0,65.2318,65.25,65.2228,65.25,6392.0
2016-02-25 13:35:00,72.05,72.06,71.92,71.97,8685.0,65.2681,65.2771,65.1503,65.1956,8685.0
2016-02-25 13:40:00,71.97,72.06,71.94,72.06,5349.0,65.1956,65.2771,65.1684,65.2771,5349.0
2016-02-25 13:45:00,72.06,72.12,72.05,72.11,4500.0,65.2771,65.3315,65.2681,65.3224,4500.0
2016-02-25 13:50:00,72.11,72.21,72.11,72.2,3400.0,65.3224,65.413,65.3224,65.404,3400.0
2016-02-25 13:55:00,72.26,72.26,72.06,72.09,13932.0,65.4583,65.4583,65.2771,65.3043,13932.0
2016-02-25 14:00:00,72.06,72.08,72.02,72.05,3386.0,65.2771,65.2953,65.2409,65.2681,3386.0
2016-02-25 14:05:00,72.05,72.05,71.98,71.99,6327.0,65.2681,65.2681,65.2047,65.2137,6327.0
2016-02-25 14:10:00,72.01,72.14,72.0,72.09,5202.0,65.2318,65.3496,65.2228,65.3043,5202.0
2016-02-25 14:15:00,72.13,72.14,72.07,72.13,4146.0,65.3405,65.3496,65.2862,65.3405,4146.0
2016-02-25 14:20:00,72.14,72.18,72.12,72.18,14133.0,65.3496,65.3858,65.3315,65.3858,14133.0
2016-02-25 14:25:00,72.19,72.21,72.11,72.12,9595.0,65.3949,65.413,65.3224,65.3315,9595.0
2016-02-25 14:30:00,72.11,72.21,72.11,72.21,3160.0,65.3224,65.413,65.3224,65.413,3160.0
2016-02-25 14:35:00,72.24,72.27,72.19,72.27,4800.0,65.4402,65.4674,65.3949,65.4674,4800.0
2016-02-25 14:40:00,72.28,72.3,72.25,72.28,5000.0,65.4764,65.4945,65.4492,65.4764,5000.0
2016-02-25 14:45:00,72.29,72.32,72.24,72.24,3700.0,65.4855,65.5127,65.4402,65.4402,3700.0
2016-02-25 14:50:00,72.24,72.25,72.12,72.15,5100.0,65.4402,65.4492,65.3315,65.3587,5100.0
2016-02-25 14:55:00,72.16,72.16,72.1,72.1,4409.0,65.3677,65.3677,65.3134,65.3134,4409.0
2016-02-25 15:00:00,72.1,72.13,72.04,72.12,15376.0,65.3134,65.3405,65.259,65.3315,15376.0
2016-02-25 15:05:00,72.16,72.23,72.15,72.23,9230.0,65.3677,65.4311,65.3587,65.4311,9230.0
2016-02-25 15:10:00,72.26,72.3,72.21,72.3,6885.0,65.4583,65.4945,65.413,65.4945,6885.0
2016-02-25 15:15:00,72.34,72.36,72.29,72.34,6347.0,65.5308,65.5489,65.4855,65.5308,6347.0
2016-02-25 15:20:00,72.34,72.39,72.34,72.39,5149.0,65.5308,65.5761,65.5308,65.5761,5149.0
2016-02-25 15:25:00,72.39,72.39,72.3,72.32,7703.0,65.5761,65.5761,65.4945,65.5127,7703.0
2016-02-25 15:30:00,72.35,72.37,72.27,72.32,22831.0,65.5398,65.558,65.4674,65.5127,22831.0
2016-02-25 15:35:00,72.35,72.47,72.35,72.45,9708.0,65.5398,65.6485,65.5398,65.6304,9708.0
2016-02-25 15:40:00,72.43,72.52,72.41,72.47,21833.0,65.6123,65.6938,65.5942,65.6485,21833.0
2016-02-25 15:45:00,72.47,72.5,72.43,72.44,13082.0,65.6485,65.6757,65.6123,65.6214,13082.0
2016-02-25 15:50:00,72.44,72.5,72.44,72.5,16187.0,65.6214,65.6757,65.6214,65.6757,16187.0
2016-02-25 15:55:00,72.5,72.57,72.5,72.56,33993.0,65.6757,65.7391,65.6757,65.7301,33993.0
2016-02-26 09:30:00,73.06,73.39,73.04,73.27,11355.0,66.183,66.4819,66.1649,66.3732,11355.0
2016-02-26 09:35:00,73.23,73.7,73.23,73.46,16575.0,66.337,66.7628,66.337,66.5454,16575.0
2016-02-26 09:40:00,73.48,73.53,73.17,73.17,10610.0,66.5635,66.6088,66.2827,66.2827,10610.0
2016-02-26 09:45:00,73.21,73.26,73.1,73.16,8928.0,66.3189,66.3642,66.2192,66.2736,8928.0
2016-02-26 09:50:00,73.16,73.24,73.11,73.22,10648.0,66.2736,66.3461,66.2283,66.3279,10648.0
2016-02-26 09:55:00,73.19,73.23,72.98,73.04,9660.0,66.3008,66.337,66.1105,66.1649,9660.0
2016-02-26 10:00:00,73.04,73.07,72.94,73.01,17596.0,66.1649,66.1921,66.0743,66.1377,17596.0
2016-02-26 10:05:00,73.02,73.15,73.02,73.1,20765.0,66.1468,66.2645,66.1468,66.2192,20765.0
2016-02-26 10:10:00,73.13,73.13,73.03,73.04,15587.0,66.2464,66.2464,66.1558,66.1649,15587.0
2016-02-26 10:15:00,73.06,73.09,72.92,72.92,6825.0,66.183,66.2102,66.0562,66.0562,6825.0
2016-02-26 10:20:00,72.89,73.01,72.81,72.92,8774.0,66.029,66.1377,65.9565,66.0562,8774.0
2016-02-26 10:25:00,72.94,73.03,72.85,72.89,17875.0,66.0743,66.1558,65.9928,66.029,17875.0
2016-02-26 10:30:00,72.92,72.97,72.91,72.93,6359.0,66.0562,66.1015,66.0471,66.0652,6359.0
2016-02-26 10:35:00,72.91,72.96,72.88,72.91,10527.0,66.0471,66.0924,66.0199,66.0471,10527.0
2016-02-26 10:40:00,72.93,72.96,72.86,72.94,17475.0,66.0652,66.0924,66.0018,66.0743,17475.0
2016-02-26 10:45:00,72.94,73.06,72.94,73.01,15431.0,66.0743,66.183,66.0743,66.1377,15431.0
2016-02-26 10:50:00,73.01,73.03,72.93,73.03,7583.0,66.1377,66.1558,66.0652,66.1558,7583.0
2016-02-26 10:55:00,73.05,73.11,72.94,73.1,8619.0,66.1739,66.2283,66.0743,66.2192,8619.0
2016-02-26 11:00:00,73.09,73.11,73.0,73.0,12173.0,66.2102,66.2283,66.1287,66.1287,12173.0
2016-02-26 11:05:00,73.01,73.06,72.99,73.0,16528.0,66.1377,66.183,66.1196,66.1287,16528.0
2016-02-26 11:10:00,72.99,73.01,72.96,72.96,6759.0,66.1196,66.1377,66.0924,66.0924,6759.0
2016-02-26 11:15:00,72.97,73.08,72.97,73.03,6756.0,66.1015,66.2011,66.1015,66.1558,6756.0
2016-02-26 11:20:00,73.03,73.03,72.96,72.98,7750.0,66.1558,66.1558,66.0924,66.1105,7750.0
2016-02-26 11:25:00,72.98,72.99,72.81,72.81,12300.0,66.1105,66.1196,65.9565,65.9565,12300.0
2016-02-26 11:30:00,72.81,72.81,72.66,72.72,7400.0,65.9565,65.9565,65.8207,65.875,7400.0
2016-02-26 11:35:00,72.69,72.73,72.65,72.66,7977.0,65.8478,65.8841,65.8116,65.8207,7977.0
2016-02-26 11:40:00,72.66,72.73,72.65,72.69,8033.0,65.8207,65.8841,65.8116,65.8478,8033.0
2016-02-26 11:45:00,72.67,72.82,72.65,72.81,6940.0,65.8297,65.9656,65.8116,65.9565,6940.0
2016-02-26 11:50:00,72.82,72.85,72.74,72.76,6170.0,65.9656,65.9928,65.8931,65.9112,6170.0
2016-02-26 11:55:00,72.75,72.85,72.73,72.76,6950.0,65.9022,65.9928,65.8841,65.9112,6950.0
2016-02-26 12:00:00,72.74,72.77,72.71,72.72,10629.0,65.8931,65.9203,65.8659,65.875,10629.0
2016-02-26 12:05:00,72.73,72.81,72.7,72.79,8104.0,65.8841,65.9565,65.8569,65.9384,8104.0
2016-02-26 12:10:00,72.8,72.83,72.72,72.73,14849.0,65.9475,65.9747,65.875,65.8841,14849.0
2016-02-26 12:15:00,72.73,72.81,72.73,72.76,9775.0,65.8841,65.9565,65.8841,65.9112,9775.0
2016-02-26 12:20:00,72.75,72.81,72.74,72.8,3700.0,65.9022,65.9565,65.8931,65.9475,3700.0
2016-02-26 12:25:00,72.79,72.87,72.78,72.87,6701.0,65.9384,66.0109,65.9294,66.0109,6701.0
2016-02-26 12:30:00,72.86,72.95,72.86,72.93,3735.0,66.0018,66.0834,66.0018,66.0652,3735.0
2016-02-26 12:35:00,72.93,72.95,72.92,72.94,4900.0,66.0652,66.0834,66.0562,66.0743,4900.0
2016-02-26 12:40:00,72.93,72.93,72.84,72.87,6373.0,66.0652,66.0652,65.9837,66.0109,6373.0
2016-02-26 12:45:00,72.88,72.9,72.79,72.79,5986.0,66.0199,66.0381,65.9384,65.9384,5986.0
2016-02-26 12:50:00,72.79,72.88,72.78,72.88,4950.0,65.9384,66.0199,65.9294,66.0199,4950.0
2016-02-26 12:55:00,72.88,72.92,72.88,72.89,6575.0,66.0199,66.0562,66.0199,66.029,6575.0
2016-02-26 13:00:00,72.89,72.94,72.86,72.86,6133.0,66.029,66.0743,66.0018,66.0018,6133.0
2016-02-26 13:05:00,72.87,72.98,72.86,72.98,3471.0,66.0109,66.1105,66.0018,66.1105,3471.0
2016-02-26 13:10:00,73.0,73.0,72.82,72.82,3800.0,66.1287,66.1287,65.9656,65.9656,3800.0
2016-02-26 13:15:00,72.79,72.82,72.72,72.73,5300.0,65.9384,65.9656,65.875,65.8841,5300.0
2016-02-26 13:20:00,72.72,72.72,72.65,72.68,7200.0,65.875,65.875,65.8116,65.8388,7200.0
2016-02-26 13:25:00,72.68,72.71,72.65,72.65,7464.0,65.8388,65.8659,65.8116,65.8116,7464.0
2016-02-26 13:30:00,72.66,72.72,72.65,72.72,7161.0,65.8207,65.875,65.8116,65.875,7161.0
2016-02-26 13:35:00,72.73,72.78,72.72,72.73,6500.0,65.8841,65.9294,65.875,65.8841,6500.0
2016-02-26 13:40:00,72.74,72.77,72.62,72.64,5300.0,65.8931,65.9203,65.7844,65.8025,5300.0
2016-02-26 13:45:00,72.64,72.68,72.62,72.67,7184.0,65.8025,65.8388,65.7844,65.8297,7184.0
2016-02-26 13:50:00,72.66,72.68,72.61,72.61,7600.0,65.8207,65.8388,65.7754,65.7754,7600.0
2016-02-26 13:55:00,72.61,72.61,72.49,72.55,7553.0,65.7754,65.7754,65.6667,65.721,7553.0
2016-02-26 14:00:00,72.55,72.57,72.52,72.56,10803.0,65.721,65.7391,65.6938,65.7301,10803.0
2016-02-26 14:05:00,72.57,72.61,72.54,72.58,7031.0,65.7391,65.7754,65.712,65.7482,7031.0
2016-02-26 14:10:00,72.59,72.59,72.5,72.51,9480.0,65.7572,65.7572,65.6757,65.6848,9480.0
2016-02-26 14:15:00,72.52,72.56,72.46,72.46,9611.0,65.6938,65.7301,65.6395,65.6395,9611.0
2016-02-26 14:20:00,72.48,72.52,72.45,72.47,11629.0,65.6576,65.6938,65.6304,65.6485,11629.0
2016-02-26 14:25:00,72.49,72.52,72.46,72.5,10090.0,65.6667,65.6938,65.6395,65.6757,10090.0
2016-02-26 14:30:00,72.5,72.52,72.47,72.49,12584.0,65.6757,65.6938,65.6485,65.6667,12584.0
2016-02-26 14:35:00,72.5,72.52,72.36,72.37,9400.0,65.6757,65.6938,65.5489,65.558,9400.0
2016-02-26 14:40:00,72.35,72.44,72.34,72.44,10007.0,65.5398,65.6214,65.5308,65.6214,10007.0
2016-02-26 14:45:00,72.45,72.51,72.44,72.49,11480.0,65.6304,65.6848,65.6214,65.6667,11480.0
2016-02-26 14:50:00,72.5,72.51,72.47,72.47,12025.0,65.6757,65.6848,65.6485,65.6485,12025.0
2016-02-26 14:55:00,72.47,72.51,72.47,72.47,13123.0,65.6485,65.6848,65.6485,65.6485,13123.0
2016-02-26 15:00:00,72.46,72.6,72.46,72.59,14044.0,65.6395,65.7663,65.6395,65.7572,14044.0
2016-02-26 15:05:00,72.61,72.62,72.56,72.58,10297.0,65.7754,65.7844,65.7301,65.7482,10297.0
2016-02-26 15:10:00,72.56,72.6,72.55,72.58,10138.0,65.7301,65.7663,65.721,65.7482,10138.0
2016-02-26 15:15:00,72.59,72.59,72.52,72.55,10104.0,65.7572,65.7572,65.6938,65.721,10104.0
2016-02-26 15:20:00,72.54,72.54,72.48,72.5,12401.0,65.712,65.712,65.6576,65.6757,12401.0
2016-02-26 15:25:00,72.5,72.51,72.44,72.5,23282.0,65.6757,65.6848,65.6214,65.6757,23282.0
2016-02-26 15:30:00,72.5,72.52,72.47,72.5,21891.0,65.6757,65.6938,65.6485,65.6757,21891.0
2016-02-26 15:35:00,72.51,72.51,72.48,72.51,38402.0,65.6848,65.6848,65.6576,65.6848,38402.0
2016-02-26 15:40:00,72.49,72.55,72.48,72.5,30783.0,65.6667,65.721,65.6576,65.6757,30783.0
2016-02-26 15:45:00,72.51,72.59,72.49,72.55,60829.0,65.6848,65.7572,65.6667,65.721,60829.0
2016-02-26 15:50:00,72.55,72.56,72.49,72.5,38034.0,65.721,65.7301,65.6667,65.6757,38034.0
2016-02-26 15:55:00,72.49,72.54,72.39,72.39,129093.0,65.6667,65.712,65.5761,65.5761,129093.0
2016-02-29 09:30:00,72.4,72.66,72.21,72.5,8050.0,65.5851,65.8207,65.413,65.6757,8050.0
2016-02-29 09:35:00,72.47,72.86,72.46,72.68,4731.0,65.6485,66.0018,65.6395,65.8388,4731.0
2016-02-29 09:40:00,72.76,72.9,72.66,72.83,6900.0,65.9112,66.0381,65.8207,65.9747,6900.0
2016-02-29 09:45:00,72.8,72.8,72.63,72.68,12447.0,65.9475,65.9475,65.7935,65.8388,12447.0
2016-02-29 09:50:00,72.71,72.79,72.61,72.75,7378.0,65.8659,65.9384,65.7754,65.9022,7378.0
2016-02-29 09:55:00,72.75,72.86,72.75,72.78,5190.0,65.9022,66.0018,65.9022,65.9294,5190.0
2016-02-29 10:00:00,72.78,72.78,72.55,72.58,10250.0,65.9294,65.9294,65.721,65.7482,10250.0
2016-02-29 10:05:00,72.57,72.59,72.46,72.5,9258.0,65.7391,65.7572,65.6395,65.6757,9258.0
2016-02-29 10:10:00,72.5,72.56,72.3,72.48,9442.0,65.6757,65.7301,65.4945,65.6576,9442.0
2016-02-29 10:15:00,72.5,72.67,72.48,72.62,9050.0,65.6757,65.8297,65.6576,65.7844,9050.0
2016-02-29 10:20:00,72.63,72.7,72.59,72.59,4450.0,65.7935,65.8569,65.7572,65.7572,4450.0
2016-02-29 10:25:00,72.57,72.57,72.37,72.44,7500.0,65.7391,65.7391,65.558,65.6214,7500.0
2016-02-29 10:30:00,72.46,72.5,72.29,72.29,6370.0,65.6395,65.6757,65.4855,65.4855,6370.0
2016-02-29 10:35:00,72.25,72.31,72.16,72.27,10700.0,65.4492,65.5036,65.3677,65.4674,10700.0
2016-02-29 10:40:00,72.22,72.39,72.21,72.36,8173.0,65.4221,65.5761,65.413,65.5489,8173.0
2016-02-29 10:45:00,72.36,72.43,72.29,72.29,7623.0,65.5489,65.6123,65.4855,65.4855,7623.0
2016-02-29 10:50:00,72.29,72.34,72.21,72.33,12039.0,65.4855,65.5308,65.413,65.5217,12039.0
2016-02-29 10:55:00,72.31,72.41,72.31,72.4,7330.0,65.5036,65.5942,65.5036,65.5851,7330.0
2016-02-29 11:00:00,72.41,72.63,72.4,72.56,10925.0,65.5942,65.7935,65.5851,65.7301,10925.0
2016-02-29 11:05:00,72.56,72.68,72.53,72.62,9400.0,65.7301,65.8388,65.7029,65.7844,9400.0
2016-02-29 11:10:00,72.6,72.6,72.4,72.44,13867.0,65.7663,65.7663,65.5851,65.6214,13867.0
2016-02-29 11:15:00,72.46,72.52,72.42,72.52,11126.0,65.6395,65.6938,65.6032,65.6938,11126.0
2016-02-29 11:20:00,72.52,72.59,72.47,72.59,11767.0,65.6938,65.7572,65.6485,65.7572,11767.0
2016-02-29 11:25:00,72.59,72.67,72.52,72.55,12401.0,65.7572,65.8297,65.6938,65.721,12401.0
2016-02-29 11:30:00,72.54,72.67,72.54,72.66,9107.0,65.712,65.8297,65.712,65.8207,9107.0
2016-02-29 11:35:00,72.67,72.79,72.63,72.79,9712.0,65.8297,65.9384,65.7935,65.9384,9712.0
2016-02-29 11:40:00,72.8,72.85,72.79,72.79,6207.0,65.9475,65.9928,65.9384,65.9384,6207.0
2016-02-29 11:45:00,72.79,72.81,72.71,72.71,8721.0,65.9384,65.9565,65.8659,65.8659,8721.0
2016-02-29 11:50:00,72.69,72.69,72.52,72.52,9004.0,65.8478,65.8478,65.6938,65.6938,9004.0
2016-02-29 11:55:00,72.51,72.54,72.45,72.52,10508.0,65.6848,65.712,65.6304,65.6938,10508.0
2016-02-29 12:00:00,72.55,72.64,72.54,72.6,5300.0,65.721,65.8025,65.712,65.7663,5300.0
2016-02-29 12:05:00,72.6,72.62,72.54,72.54,7890.0,65.7663,65.7844,65.712,65.712,7890.0
2016-02-29 12:10:00,72.54,72.57,72.5,72.53,11400.0,65.712,65.7391,65.6757,65.7029,11400.0
2016-02-29 12:15:00,72.53,72.56,72.51,72.56,7802.0,65.7029,65.7301,65.6848,65.7301,7802.0
2016-02-29 12:20:00,72.56,72.58,72.45,72.46,10314.0,65.7301,65.7482,65.6304,65.6395,10314.0
2016-02-29 12:25:00,72.46,72.47,72.36,72.4,10943.0,65.6395,65.6485,65.5489,65.5851,10943.0
2016-02-29 12:30:00,72.4,72.43,72.37,72.39,10722.0,65.5851,65.6123,65.558,65.5761,10722.0
2016-02-29 12:35:00,72.39,72.42,72.25,72.29,11099.0,65.5761,65.6032,65.4492,65.4855,11099.0
2016-02-29 12:40:00,72.28,72.29,72.17,72.17,12459.0,65.4764,65.4855,65.3768,65.3768,12459.0
2016-02-29 12:45:00,72.16,72.19,71.97,71.97,21444.0,65.3677,65.3949,65.1956,65.1956,21444.0
2016-02-29 12:50:00,71.97,72.05,71.9,71.97,13750.0,65.1956,65.2681,65.1322,65.1956,13750.0
2016-02-29 12:55:00,71.98,72.04,71.97,72.0,10999.0,65.2047,65.259,65.1956,65.2228,10999.0
2016-02-29 13:00:00,72.0,72.04,71.95,71.95,34853.0,65.2228,65.259,65.1775,65.1775,34853.0
2016-02-29 13:05:00,71.94,72.01,71.9,72.01,8300.0,65.1684,65.2318,65.1322,65.2318,8300.0
2016-02-29 13:10:00,72.0,72.01,71.94,71.94,9817.0,65.2228,65.2318,65.1684,65.1684,9817.0
2016-02-29 13:15:00,71.94,71.99,71.94,71.95,8268.0,65.1684,65.2137,65.1684,65.1775,8268.0
2016-02-29 13:20:00,71.95,71.96,71.83,71.83,17869.0,65.1775,65.1865,65.0688,65.0688,17869.0
2016-02-29 13:25:00,71.83,71.93,71.77,71.78,10349.0,65.0688,65.1594,65.0144,65.0235,10349.0
2016-02-29 13:30:00,71.78,71.93,71.77,71.91,7891.0,65.0235,65.1594,65.0144,65.1413,7891.0
2016-02-29 13:35:00,71.89,71.9,71.81,71.81,38733.0,65.1231,65.1322,65.0507,65.0507,38733.0
2016-02-29 13:40:00,71.8,71.81,71.69,71.78,15437.0,65.0416,65.0507,64.942,65.0235,15437.0
2016-02-29 13:45:00,71.77,71.8,71.71,71.74,10867.0,65.0144,65.0416,64.9601,64.9873,10867.0
2016-02-29 13:50:00,71.73,71.83,71.72,71.8,9650.0,64.9782,65.0688,64.9691,65.0416,9650.0
2016-02-29 13:55:00,71.8,71.87,71.79,71.85,11424.0,65.0416,65.105,65.0325,65.0869,11424.0
2016-02-29 14:00:00,71.85,71.94,71.84,71.92,9363.0,65.0869,65.1684,65.0778,65.1503,9363.0
2016-02-29 14:05:00,71.91,71.91,71.8,71.83,10705.0,65.1413,65.1413,65.0416,65.0688,10705.0
2016-02-29 14:10:00,71.82,71.82,71.78,71.81,12313.0,65.0597,65.0597,65.0235,65.0507,12313.0
2016-02-29 14:15:00,71.8,71.85,71.77,71.78,13535.0,65.0416,65.0869,65.0144,65.0235,13535.0
2016-02-29 14:20:00,71.78,71.78,71.69,71.69,11987.0,65.0235,65.0235,64.942,64.942,11987.0
2016-02-29 14:25:00,71.7,71.75,71.65,71.69,13525.0,64.951,64.9963,64.9057,64.942,13525.0
2016-02-29 14:30:00,71.69,71.7,71.57,71.58,19619.0,64.942,64.951,64.8333,64.8423,19619.0
2016-02-29 14:35:00,71.58,71.58,71.5,71.51,14524.0,64.8423,64.8423,64.7698,64.7789,14524.0
2016-02-29 14:40:00,71.52,71.53,71.37,71.38,16936.0,64.788,64.797,64.6521,64.6611,16936.0
2016-02-29 14:45:00,71.39,71.43,71.31,71.33,17740.0,64.6702,64.7064,64.5977,64.6158,17740.0
2016-02-29 14:50:00,71.32,71.39,71.29,71.29,16123.0,64.6068,64.6702,64.5796,64.5796,16123.0
2016-02-29 14:55:00,71.3,71.33,71.23,71.24,20247.0,64.5887,64.6158,64.5253,64.5343,20247.0
2016-02-29 15:00:00,71.23,71.31,71.15,71.31,19201.0,64.5253,64.5977,64.4528,64.5977,19201.0
2016-02-29 15:05:00,71.3,71.4,71.18,71.35,32606.0,64.5887,64.6793,64.48,64.634,32606.0
2016-02-29 15:10:00,71.35,71.35,71.22,71.22,18440.0,64.634,64.634,64.5162,64.5162,18440.0
2016-02-29 15:15:00,71.22,71.34,71.18,71.18,19608.0,64.5162,64.6249,64.48,64.48,19608.0
2016-02-29 15:20:00,71.19,71.33,71.18,71.3,20812.0,64.489,64.6158,64.48,64.5887,20812.0
2016-02-29 15:25:00,71.3,71.39,71.25,71.33,26024.0,64.5887,64.6702,64.5434,64.6158,26024.0
2016-02-29 15:30:00,71.32,71.47,71.32,71.41,33445.0,64.6068,64.7427,64.6068,64.6883,33445.0
2016-02-29 15:35:00,71.41,71.42,71.34,71.4,38674.0,64.6883,64.6974,64.6249,64.6793,38674.0
2016-02-29 15:40:00,71.4,71.41,71.27,71.32,49506.0,64.6793,64.6883,64.5615,64.6068,49506.0
2016-02-29 15:45:00,71.25,71.38,71.12,71.12,113591.0,64.5434,64.6611,64.4256,64.4256,113591.0
2016-02-29 15:50:00,71.13,71.16,70.86,70.94,100441.0,64.4347,64.4618,64.1901,64.2626,100441.0
2016-02-29 15:55:00,70.93,71.02,70.48,70.6,319642.0,64.2535,64.335,63.8459,63.9546,319642.0
2016-03-01 09:30:00,71.05,71.44,70.82,71.44,25731.0,64.3622,64.7155,64.1539,64.7155,25731.0
2016-03-01 09:35:00,71.28,71.43,71.04,71.3,7470.0,64.5706,64.7064,64.3531,64.5887,7470.0
2016-03-01 09:40:00,71.28,71.35,71.13,71.23,14953.0,64.5706,64.634,64.4347,64.5253,14953.0
2016-03-01 09:45:00,71.23,71.26,71.16,71.22,6200.0,64.5253,64.5524,64.4618,64.5162,6200.0
2016-03-01 09:50:00,71.24,71.24,70.9,71.01,14654.0,64.5343,64.5343,64.2263,64.326,14654.0
2016-03-01 09:55:00,71.06,71.15,71.01,71.02,7363.0,64.3713,64.4528,64.326,64.335,7363.0
2016-03-01 10:00:00,71.05,71.24,71.03,71.11,9715.0,64.3622,64.5343,64.3441,64.4166,9715.0
2016-03-01 10:05:00,71.13,71.13,70.96,71.0,12152.0,64.4347,64.4347,64.2807,64.3169,12152.0
2016-03-01 10:10:00,71.05,71.13,70.99,71.02,12291.0,64.3622,64.4347,64.3079,64.335,12291.0
2016-03-01 10:15:00,71.1,71.19,71.01,71.16,9900.0,64.4075,64.489,64.326,64.4618,9900.0
2016-03-01 10:20:00,71.15,71.27,71.09,71.18,19198.0,64.4528,64.5615,64.3984,64.48,19198.0
2016-03-01 10:25:00,71.2,71.27,71.08,71.2,32513.0,64.4981,64.5615,64.3894,64.4981,32513.0
2016-03-01 10:30:00,71.17,71.23,71.1,71.1,21752.0,64.4709,64.5253,64.4075,64.4075,21752.0
2016-03-01 10:35:00,71.08,71.12,70.95,70.96,185697.0,64.3894,64.4256,64.2716,64.2807,185697.0
2016-03-01 10:40:00,71.0,71.11,71.0,71.11,38182.0,64.3169,64.4166,64.3169,64.4166,38182.0
2016-03-01 10:45:00,71.1,71.12,71.03,71.05,18240.0,64.4075,64.4256,64.3441,64.3622,18240.0
2016-03-01 10:50:00,71.05,71.1,71.0,71.06,16944.0,64.3622,64.4075,64.3169,64.3713,16944.0
2016-03-01 10:55:00,71.06,71.1,70.92,70.98,9465.0,64.3713,64.4075,64.2444,64.2988,9465.0
2016-03-01 11:00:00,70.99,71.03,70.98,71.0,12336.0,64.3079,64.3441,64.2988,64.3169,12336.0
2016-03-01 11:05:00,70.98,71.01,70.89,70.98,12974.0,64.2988,64.326,64.2173,64.2988,12974.0
2016-03-01 11:10:00,71.0,71.03,70.78,70.81,15969.0,64.3169,64.3441,64.1176,64.1448,15969.0
2016-03-01 11:15:00,70.83,70.94,70.78,70.83,19771.0,64.1629,64.2626,64.1176,64.1629,19771.0
2016-03-01 11:20:00,70.82,70.93,70.78,70.83,17164.0,64.1539,64.2535,64.1176,64.1629,17164.0
2016-03-01 11:25:00,70.84,71.01,70.83,70.95,11604.0,64.172,64.326,64.1629,64.2716,11604.0
2016-03-01 11:30:00,70.94,71.0,70.86,70.93,10377.0,64.2626,64.3169,64.1901,64.2535,10377.0
2016-03-01 11:35:00,70.95,71.0,70.82,70.85,11276.0,64.2716,64.3169,64.1539,64.181,11276.0
2016-03-01 11:40:00,70.86,70.91,70.83,70.9,6300.0,64.1901,64.2354,64.1629,64.2263,6300.0
2016-03-01 11:45:00,70.9,71.01,70.89,70.98,15469.0,64.2263,64.326,64.2173,64.2988,15469.0
2016-03-01 11:50:00,70.99,71.01,70.9,70.94,164828.0,64.3079,64.326,64.2263,64.2626,164828.0
2016-03-01 11:55:00,70.96,71.03,70.94,71.03,62214.0,64.2807,64.3441,64.2626,64.3441,62214.0
2016-03-01 12:00:00,71.02,71.1,70.98,71.09,20280.0,64.335,64.4075,64.2988,64.3984,20280.0
2016-03-01 12:05:00,71.09,71.21,71.09,71.17,12535.0,64.3984,64.5071,64.3984,64.4709,12535.0
2016-03-01 12:10:00,71.21,71.3,71.13,71.29,8800.0,64.5071,64.5887,64.4347,64.5796,8800.0
2016-03-01 12:15:00,71.3,71.47,71.29,71.47,4210.0,64.5887,64.7427,64.5796,64.7427,4210.0
2016-03-01 12:20:00,71.46,71.51,71.45,71.46,4221.0,64.7336,64.7789,64.7246,64.7336,4221.0
2016-03-01 12:25:00,71.48,71.62,71.47,71.58,9800.0,64.7517,64.8785,64.7427,64.8423,9800.0
2016-03-01 12:30:00,71.56,71.59,71.37,71.43,8212.0,64.8242,64.8514,64.6521,64.7064,8212.0
2016-03-01 12:35:00,71.43,71.43,71.29,71.32,3539.0,64.7064,64.7064,64.5796,64.6068,3539.0
2016-03-01 12:40:00,71.32,71.35,71.25,71.35,13200.0,64.6068,64.634,64.5434,64.634,13200.0
2016-03-01 12:45:00,71.35,71.35,71.23,71.24,6300.0,64.634,64.634,64.5253,64.5343,6300.0
2016-03-01 12:50:00,71.21,71.25,71.16,71.23,5500.0,64.5071,64.5434,64.4618,64.5253,5500.0
2016-03-01 12:55:00,71.24,71.34,71.2,71.34,8387.0,64.5343,64.6249,64.4981,64.6249,8387.0
2016-03-01 13:00:00,71.33,71.37,71.3,71.34,12008.0,64.6158,64.6521,64.5887,64.6249,12008.0
2016-03-01 13:05:00,71.34,71.38,71.21,71.22,21417.0,64.6249,64.6611,64.5071,64.5162,21417.0
2016-03-01 13:10:00,71.24,71.31,71.21,71.25,18679.0,64.5343,64.5977,64.5071,64.5434,18679.0
2016-03-01 13:15:00,71.25,71.26,71.19,71.2,7706.0,64.5434,64.5524,64.489,64.4981,7706.0
2016-03-01 13:20:00,71.21,71.26,71.19,71.2,11488.0,64.5071,64.5524,64.489,64.4981,11488.0
2016-03-01 13:25:00,71.23,71.27,71.14,71.17,10055.0,64.5253,64.5615,64.4437,64.4709,10055.0
2016-03-01 13:30:00,71.17,71.27,71.03,71.03,44863.0,64.4709,64.5615,64.3441,64.3441,44863.0
2016-03-01 13:35:00,71.06,71.33,71.06,71.31,17659.0,64.3713,64.6158,64.3713,64.5977,17659.0
2016-03-01 13:40:00,71.33,71.4,71.32,71.35,8013.0,64.6158,64.6793,64.6068,64.634,8013.0
2016-03-01 13:45:00,71.34,71.34,71.27,71.3,4953.0,64.6249,64.6249,64.5615,64.5887,4953.0
2016-03-01 13:50:00,71.31,71.34,71.27,71.27,8268.0,64.5977,64.6249,64.5615,64.5615,8268.0
2016-03-01 13:55:00,71.3,71.34,71.26,71.3,10308.0,64.5887,64.6249,64.5524,64.5887,10308.0
2016-03-01 14:00:00,71.31,71.35,71.3,71.32,11700.0,64.5977,64.634,64.5887,64.6068,11700.0
2016-03-01 14:05:00,71.33,71.47,71.33,71.45,17167.0,64.6158,64.7427,64.6158,64.7246,17167.0
2016-03-01 14:10:00,71.46,71.51,71.39,71.4,8043.0,64.7336,64.7789,64.6702,64.6793,8043.0
2016-03-01 14:15:00,71.4,71.44,71.35,71.35,12079.0,64.6793,64.7155,64.634,64.634,12079.0
2016-03-01 14:20:00,71.32,71.37,71.31,71.32,6756.0,64.6068,64.6521,64.5977,64.6068,6756.0
2016-03-01 14:25:00,71.31,71.43,71.3,71.4,6600.0,64.5977,64.7064,64.5887,64.6793,6600.0
2016-03-01 14:30:00,71.4,71.46,71.39,71.45,6469.0,64.6793,64.7336,64.6702,64.7246,6469.0
2016-03-01 14:35:00,71.45,71.46,71.34,71.36,7300.0,64.7246,64.7336,64.6249,64.643,7300.0
2016-03-01 14:40:00,71.38,71.54,71.36,71.52,8290.0,64.6611,64.8061,64.643,64.788,8290.0
2016-03-01 14:45:00,71.54,71.56,71.52,71.55,9072.0,64.8061,64.8242,64.788,64.8151,9072.0
2016-03-01 14:50:00,71.56,71.62,71.54,71.57,10619.0,64.8242,64.8785,64.8061,64.8333,10619.0
2016-03-01 14:55:00,71.58,71.6,71.53,71.55,13500.0,64.8423,64.8604,64.797,64.8151,13500.0
2016-03-01 15:00:00,71.55,71.57,71.51,71.56,12324.0,64.8151,64.8333,64.7789,64.8242,12324.0
2016-03-01 15:05:00,71.54,71.61,71.52,71.57,13747.0,64.8061,64.8695,64.788,64.8333,13747.0
2016-03-01 15:10:00,71.57,71.57,71.42,71.51,11100.0,64.8333,64.8333,64.6974,64.7789,11100.0
2016-03-01 15:15:00,71.49,71.54,71.47,71.49,10948.0,64.7608,64.8061,64.7427,64.7608,10948.0
2016-03-01 15:20:00,71.5,71.52,71.46,71.46,8959.0,64.7698,64.788,64.7336,64.7336,8959.0
2016-03-01 15:25:00,71.46,71.51,71.46,71.5,7500.0,64.7336,64.7789,64.7336,64.7698,7500.0
2016-03-01 15:30:00,71.51,71.51,71.42,71.49,15232.0,64.7789,64.7789,64.6974,64.7608,15232.0
2016-03-01 15:35:00,71.49,71.5,71.36,71.36,24592.0,64.7608,64.7698,64.643,64.643,24592.0
2016-03-01 15:40:00,71.36,71.44,71.32,71.37,25840.0,64.643,64.7155,64.6068,64.6521,25840.0
2016-03-01 15:45:00,71.39,71.49,71.39,71.42,28163.0,64.6702,64.7608,64.6702,64.6974,28163.0
2016-03-01 15:50:00,71.43,71.52,71.42,71.49,29607.0,64.7064,64.788,64.6974,64.7608,29607.0
2016-03-01 15:55:00,71.49,71.52,71.39,71.51,96987.0,64.7608,64.788,64.6702,64.7789,96987.0
2016-03-02 09:30:00,71.6,71.6,71.06,71.2,18487.0,64.8604,64.8604,64.3713,64.4981,18487.0
2016-03-02 09:35:00,71.2,71.44,71.2,71.35,7100.0,64.4981,64.7155,64.4981,64.634,7100.0
2016-03-02 09:40:00,71.35,71.35,71.04,71.07,8399.0,64.634,64.634,64.3531,64.3803,8399.0
2016-03-02 09:45:00,71.07,71.07,70.89,70.95,5950.0,64.3803,64.3803,64.2173,64.2716,5950.0
2016-03-02 09:50:00,70.97,70.97,70.8,70.83,4633.0,64.2897,64.2897,64.1357,64.1629,4633.0
2016-03-02 09:55:00,70.81,70.85,70.76,70.77,9590.0,64.1448,64.181,64.0995,64.1086,9590.0
2016-03-02 10:00:00,70.78,70.81,70.6,70.63,9154.0,64.1176,64.1448,63.9546,63.9817,9154.0
2016-03-02 10:05:00,70.67,70.69,70.3,70.3,50225.0,64.018,64.0361,63.6828,63.6828,50225.0
2016-03-02 10:10:00,70.29,70.3,69.9,69.94,29082.0,63.6737,63.6828,63.3204,63.3567,29082.0
2016-03-02 10:15:00,69.96,70.02,69.9,69.96,7454.0,63.3748,63.4292,63.3204,63.3748,7454.0
2016-03-02 10:20:00,69.96,69.96,69.87,69.88,5399.0,63.3748,63.3748,63.2933,63.3023,5399.0
2016-03-02 10:25:00,69.9,70.0,69.86,69.93,9064.0,63.3204,63.411,63.2842,63.3476,9064.0
2016-03-02 10:30:00,69.9,69.91,69.75,69.77,18082.0,63.3204,63.3295,63.1846,63.2027,18082.0
2016-03-02 10:35:00,69.78,69.85,69.74,69.8,5400.0,63.2117,63.2752,63.1755,63.2299,5400.0
2016-03-02 10:40:00,69.8,70.03,69.79,69.99,14401.0,63.2299,63.4382,63.2208,63.402,14401.0
2016-03-02 10:45:00,69.99,70.05,69.98,70.02,11999.0,63.402,63.4563,63.3929,63.4292,11999.0
2016-03-02 10:50:00,70.02,70.07,69.96,70.04,70155.0,63.4292,63.4744,63.3748,63.4473,70155.0
2016-03-02 10:55:00,70.04,70.13,69.98,70.13,11102.0,63.4473,63.5288,63.3929,63.5288,11102.0
2016-03-02 11:00:00,70.1,70.12,69.99,70.02,12982.0,63.5016,63.5197,63.402,63.4292,12982.0
2016-03-02 11:05:00,70.01,70.06,69.96,69.96,10388.0,63.4201,63.4654,63.3748,63.3748,10388.0
2016-03-02 11:10:00,69.97,70.12,69.97,70.12,11070.0,63.3839,63.5197,63.3839,63.5197,11070.0
2016-03-02 11:15:00,70.1,70.13,70.0,70.01,9973.0,63.5016,63.5288,63.411,63.4201,9973.0
2016-03-02 11:20:00,70.01,70.01,69.8,69.83,11568.0,63.4201,63.4201,63.2299,63.257,11568.0
2016-03-02 11:25:00,69.8,69.86,69.74,69.76,7475.0,63.2299,63.2842,63.1755,63.1936,7475.0
2016-03-02 11:30:00,69.78,69.89,69.69,69.79,12480.0,63.2117,63.3114,63.1302,63.2208,12480.0
2016-03-02 11:35:00,69.77,69.77,69.59,69.61,12804.0,63.2027,63.2027,63.0396,63.0577,12804.0
2016-03-02 11:40:00,69.64,69.73,69.63,69.66,6460.0,63.0849,63.1665,63.0759,63.103,6460.0
2016-03-02 11:45:00,69.66,69.67,69.57,69.61,8716.0,63.103,63.1121,63.0215,63.0577,8716.0
2016-03-02 11:50:00,69.6,69.78,69.57,69.75,77682.0,63.0487,63.2117,63.0215,63.1846,77682.0
2016-03-02 11:55:00,69.75,69.85,69.75,69.82,10031.0,63.1846,63.2752,63.1846,63.248,10031.0
2016-03-02 12:00:00,69.82,69.95,69.82,69.9,8429.0,63.248,63.3657,63.248,63.3204,8429.0
2016-03-02 12:05:00,69.91,70.01,69.89,69.98,12834.0,63.3295,63.4201,63.3114,63.3929,12834.0
2016-03-02 12:10:00,69.99,70.07,69.88,69.88,15348.0,63.402,63.4744,63.3023,63.3023,15348.0
2016-03-02 12:15:00,69.89,69.92,69.84,69.89,9705.0,63.3114,63.3386,63.2661,63.3114,9705.0
2016-03-02 12:20:00,69.92,70.04,69.92,70.01,14611.0,63.3386,63.4473,63.3386,63.4201,14611.0
2016-03-02 12:25:00,69.99,70.04,69.98,70.04,8801.0,63.402,63.4473,63.3929,63.4473,8801.0
2016-03-02 12:30:00,70.01,70.01,69.88,69.91,7659.0,63.4201,63.4201,63.3023,63.3295,7659.0
2016-03-02 12:35:00,69.88,69.9,69.84,69.9,7200.0,63.3023,63.3204,63.2661,63.3204,7200.0
2016-03-02 12:40:00,69.9,69.91,69.89,69.9,5925.0,63.3204,63.3295,63.3114,63.3204,5925.0
2016-03-02 12:45:00,69.92,69.95,69.7,69.7,16421.0,63.3386,63.3657,63.1393,63.1393,16421.0
2016-03-02 12:50:00,69.72,69.74,69.66,69.66,14755.0,63.1574,63.1755,63.103,63.103,14755.0
2016-03-02 12:55:00,69.67,69.7,69.62,69.68,9463.0,63.1121,63.1393,63.0668,63.1212,9463.0
2016-03-02 13:00:00,69.66,69.76,69.64,69.68,16459.0,63.103,63.1936,63.0849,63.1212,16459.0
2016-03-02 13:05:00,69.66,69.72,69.66,69.72,3735.0,63.103,63.1574,63.103,63.1574,3735.0
2016-03-02 13:10:00,69.72,69.91,69.72,69.91,6900.0,63.1574,63.3295,63.1574,63.3295,6900.0
2016-03-02 13:15:00,69.93,70.0,69.93,70.0,5720.0,63.3476,63.411,63.3476,63.411,5720.0
2016-03-02 13:20:00,70.0,70.1,69.98,70.09,13813.0,63.411,63.5016,63.3929,63.4926,13813.0
2016-03-02 13:25:00,70.09,70.14,70.09,70.14,6100.0,63.4926,63.5379,63.4926,63.5379,6100.0
2016-03-02 13:30:00,70.13,70.16,70.11,70.13,5404.0,63.5288,63.556,63.5107,63.5288,5404.0
2016-03-02 13:35:00,70.12,70.17,70.11,70.17,6246.0,63.5197,63.565,63.5107,63.565,6246.0
2016-03-02 13:40:00,70.18,70.23,70.18,70.23,4051.0,63.5741,63.6194,63.5741,63.6194,4051.0
2016-03-02 13:45:00,70.22,70.34,70.22,70.3,5142.0,63.6103,63.719,63.6103,63.6828,5142.0
2016-03-02 13:50:00,70.29,70.32,70.26,70.28,4000.0,63.6737,63.7009,63.6466,63.6647,4000.0
2016-03-02 13:55:00,70.3,70.3,69.99,70.02,12957.0,63.6828,63.6828,63.402,63.4292,12957.0
2016-03-02 14:00:00,70.01,70.11,70.0,70.11,7757.0,63.4201,63.5107,63.411,63.5107,7757.0
2016-03-02 14:05:00,70.09,70.09,69.98,70.01,5898.0,63.4926,63.4926,63.3929,63.4201,5898.0
2016-03-02 14:10:00,70.0,70.03,69.97,69.98,7292.0,63.411,63.4382,63.3839,63.3929,7292.0
2016-03-02 14:15:00,70.01,70.08,70.01,70.04,7400.0,63.4201,63.4835,63.4201,63.4473,7400.0
2016-03-02 14:20:00,70.05,70.14,70.05,70.13,5700.0,63.4563,63.5379,63.4563,63.5288,5700.0
2016-03-02 14:25:00,70.15,70.16,69.99,70.01,12889.0,63.5469,63.556,63.402,63.4201,12889.0
2016-03-02 14:30:00,70.01,70.12,70.01,70.11,6225.0,63.4201,63.5197,63.4201,63.5107,6225.0
2016-03-02 14:35:00,70.11,70.17,70.1,70.17,15167.0,63.5107,63.565,63.5016,63.565,15167.0
2016-03-02 14:40:00,70.17,70.22,70.17,70.2,1900.0,63.565,63.6103,63.565,63.5922,1900.0
2016-03-02 14:45:00,70.23,70.27,70.2,70.24,12310.0,63.6194,63.6556,63.5922,63.6284,12310.0
2016-03-02 14:50:00,70.24,70.3,70.24,70.28,6041.0,63.6284,63.6828,63.6284,63.6647,6041.0
2016-03-02 14:55:00,70.27,70.36,70.27,70.36,5672.0,63.6556,63.7372,63.6556,63.7372,5672.0
2016-03-02 15:00:00,70.33,70.33,70.06,70.1,22686.0,63.71,63.71,63.4654,63.5016,22686.0
2016-03-02 15:05:00,70.12,70.13,70.05,70.07,10027.0,63.5197,63.5288,63.4563,63.4744,10027.0
2016-03-02 15:10:00,70.07,70.13,70.07,70.13,6918.0,63.4744,63.5288,63.4744,63.5288,6918.0
2016-03-02 15:15:00,70.14,70.15,70.11,70.13,9920.0,63.5379,63.5469,63.5107,63.5288,9920.0
2016-03-02 15:20:00,70.13,70.22,70.13,70.22,36415.0,63.5288,63.6103,63.5288,63.6103,36415.0
2016-03-02 15:25:00,70.24,70.43,70.24,70.42,13195.0,63.6284,63.8006,63.6284,63.7915,13195.0
2016-03-02 15:30:00,70.42,70.55,70.32,70.55,33414.0,63.7915,63.9093,63.7009,63.9093,33414.0
2016-03-02 15:35:00,70.52,70.61,70.5,70.61,34022.0,63.8821,63.9636,63.864,63.9636,34022.0
2016-03-02 15:40:00,70.59,70.74,70.59,70.73,25098.0,63.9455,64.0814,63.9455,64.0723,25098.0
2016-03-02 15:45:00,70.74,70.8,70.69,70.79,39293.0,64.0814,64.1357,64.0361,64.1267,39293.0
2016-03-02 15:50:00,70.78,70.82,70.68,70.82,35378.0,64.1176,64.1539,64.027,64.1539,35378.0
2016-03-02 15:55:00,70.81,70.97,70.77,70.85,109117.0,64.1448,64.2897,64.1086,64.181,109117.0
2016-03-03 09:30:00,70.77,70.77,70.31,70.47,10955.0,64.1086,64.1086,63.6919,63.8368,10955.0
2016-03-03 09:35:00,70.52,70.55,70.16,70.16,27508.0,63.8821,63.9093,63.556,63.556,27508.0
2016-03-03 09:40:00,70.16,70.34,70.0,70.08,27081.0,63.556,63.719,63.411,63.4835,27081.0
2016-03-03 09:45:00,70.05,70.22,70.05,70.16,6603.0,63.4563,63.6103,63.4563,63.556,6603.0
2016-03-03 09:50:00,70.15,70.19,70.02,70.02,8374.0,63.5469,63.5832,63.4292,63.4292,8374.0
2016-03-03 09:55:00,70.0,70.01,69.87,70.0,6191.0,63.411,63.4201,63.2933,63.411,6191.0
2016-03-03 10:00:00,70.03,70.13,69.95,70.12,7600.0,63.4382,63.5288,63.3657,63.5197,7600.0
2016-03-03 10:05:00,70.12,70.12,69.96,69.99,7970.0,63.5197,63.5197,63.3748,63.402,7970.0
2016-03-03 10:10:00,70.0,70.0,69.82,69.82,7418.0,63.411,63.411,63.248,63.248,7418.0
2016-03-03 10:15:00,69.87,69.89,69.75,69.8,9179.0,63.2933,63.3114,63.1846,63.2299,9179.0
2016-03-03 10:20:00,69.82,70.02,69.82,69.94,8030.0,63.248,63.4292,63.248,63.3567,8030.0
2016-03-03 10:25:00,69.92,69.95,69.83,69.89,7540.0,63.3386,63.3657,63.257,63.3114,7540.0
2016-03-03 10:30:00,69.97,70.03,69.94,69.97,15020.0,63.3839,63.4382,63.3567,63.3839,15020.0
2016-03-03 10:35:00,69.97,70.01,69.91,69.94,4514.0,63.3839,63.4201,63.3295,63.3567,4514.0
2016-03-03 10:40:00,69.98,70.0,69.93,69.94,10439.0,63.3929,63.411,63.3476,63.3567,10439.0
2016-03-03 10:45:00,69.94,70.0,69.9,69.91,6699.0,63.3567,63.411,63.3204,63.3295,6699.0
2016-03-03 10:50:00,69.9,69.93,69.78,69.82,5681.0,63.3204,63.3476,63.2117,63.248,5681.0
2016-03-03 10:55:00,69.8,69.82,69.71,69.71,6000.0,63.2299,63.248,63.1483,63.1483,6000.0
2016-03-03 11:00:00,69.72,69.83,69.71,69.81,8930.0,63.1574,63.257,63.1483,63.2389,8930.0
2016-03-03 11:05:00,69.78,69.92,69.78,69.85,8601.0,63.2117,63.3386,63.2117,63.2752,8601.0
2016-03-03 11:10:00,69.83,69.93,69.82,69.92,8900.0,63.257,63.3476,63.248,63.3386,8900.0
2016-03-03 11:15:00,69.92,70.0,69.92,69.98,10545.0,63.3386,63.411,63.3386,63.3929,10545.0
2016-03-03 11:20:00,69.97,69.99,69.87,69.88,10451.0,63.3839,63.402,63.2933,63.3023,10451.0
2016-03-03 11:25:00,69.89,69.9,69.74,69.77,13701.0,63.3114,63.3204,63.1755,63.2027,13701.0
2016-03-03 11:30:00,69.75,69.79,69.67,69.74,53877.0,63.1846,63.2208,63.1121,63.1755,53877.0
2016-03-03 11:35:00,69.75,69.75,69.59,69.62,34442.0,63.1846,63.1846,63.0396,63.0668,34442.0
2016-03-03 11:40:00,69.64,69.75,69.56,69.58,139400.0,63.0849,63.1846,63.0125,63.0306,139400.0
2016-03-03 11:45:00,69.58,69.66,69.57,69.6,9355.0,63.0306,63.103,63.0215,63.0487,9355.0
2016-03-03 11:50:00,69.61,69.74,69.61,69.72,21724.0,63.0577,63.1755,63.0577,63.1574,21724.0
2016-03-03 11:55:00,69.73,69.77,69.62,69.68,16172.0,63.1665,63.2027,63.0668,63.1212,16172.0
2016-03-03 12:00:00,69.73,69.76,69.68,69.73,5817.0,63.1665,63.1936,63.1212,63.1665,5817.0
2016-03-03 12:05:00,69.73,69.83,69.72,69.82,4507.0,63.1665,63.257,63.1574,63.248,4507.0
2016-03-03 12:10:00,69.87,69.87,69.8,69.81,4100.0,63.2933,63.2933,63.2299,63.2389,4100.0
2016-03-03 12:15:00,69.81,69.81,69.73,69.77,7584.0,63.2389,63.2389,63.1665,63.2027,7584.0
2016-03-03 12:20:00,69.77,69.96,69.77,69.94,14400.0,63.2027,63.3748,63.2027,63.3567,14400.0
2016-03-03 12:25:00,69.97,70.07,69.89,69.93,45439.0,63.3839,63.4744,63.3114,63.3476,45439.0
2016-03-03 12:30:00,69.94,70.03,69.92,69.96,28443.0,63.3567,63.4382,63.3386,63.3748,28443.0
2016-03-03 12:35:00,69.96,69.96,69.88,69.92,6109.0,63.3748,63.3748,63.3023,63.3386,6109.0
2016-03-03 12:40:00,69.93,69.93,69.8,69.82,13370.0,63.3476,63.3476,63.2299,63.248,13370.0
2016-03-03 12:45:00,69.84,69.87,69.77,69.8,3101.0,63.2661,63.2933,63.2027,63.2299,3101.0
2016-03-03 12:50:00,69.76,69.81,69.75,69.81,4336.0,63.1936,63.2389,63.1846,63.2389,4336.0
2016-03-03 12:55:00,69.81,69.85,69.76,69.85,7723.0,63.2389,63.2752,63.1936,63.2752,7723.0
2016-03-03 13:00:00,69.84,69.86,69.79,69.84,5841.0,63.2661,63.2842,63.2208,63.2661,5841.0
2016-03-03 13:05:00,69.83,69.9,69.82,69.87,8497.0,63.257,63.3204,63.248,63.2933,8497.0
2016-03-03 13:10:00,69.87,69.93,69.87,69.89,5302.0,63.2933,63.3476,63.2933,63.3114,5302.0
2016-03-03 13:15:00,69.89,69.92,69.88,69.91,6079.0,63.3114,63.3386,63.3023,63.3295,6079.0
2016-03-03 13:20:00,69.92,69.93,69.86,69.88,9800.0,63.3386,63.3476,63.2842,63.3023,9800.0
2016-03-03 13:25:00,69.9,69.9,69.75,69.78,6100.0,63.3204,63.3204,63.1846,63.2117,6100.0
2016-03-03 13:30:00,69.8,69.84,69.79,69.84,8539.0,63.2299,63.2661,63.2208,63.2661,8539.0
2016-03-03 13:35:00,69.85,69.9,69.85,69.87,7181.0,63.2752,63.3204,63.2752,63.2933,7181.0
2016-03-03 13:40:00,69.86,69.94,69.84,69.94,6692.0,63.2842,63.3567,63.2661,63.3567,6692.0
2016-03-03 13:45:00,69.94,69.98,69.93,69.96,6747.0,63.3567,63.3929,63.3476,63.3748,6747.0
2016-03-03 13:50:00,69.96,70.01,69.93,69.93,10516.0,63.3748,63.4201,63.3476,63.3476,10516.0
2016-03-03 13:55:00,69.92,69.94,69.86,69.88,9526.0,63.3386,63.3567,63.2842,63.3023,9526.0
2016-03-03 14:00:00,69.88,69.95,69.88,69.94,8063.0,63.3023,63.3657,63.3023,63.3567,8063.0
2016-03-03 14:05:00,69.95,70.02,69.94,70.01,24998.0,63.3657,63.4292,63.3567,63.4201,24998.0
2016-03-03 14:10:00,70.01,70.03,69.96,69.97,6900.0,63.4201,63.4382,63.3748,63.3839,6900.0
2016-03-03 14:15:00,69.99,70.0,69.97,70.0,6599.0,63.402,63.411,63.3839,63.411,6599.0
2016-03-03 14:20:00,69.99,70.04,69.96,70.02,10003.0,63.402,63.4473,63.3748,63.4292,10003.0
2016-03-03 14:25:00,70.02,70.05,69.98,70.01,29421.0,63.4292,63.4563,63.3929,63.4201,29421.0
2016-03-03 14:30:00,70.01,70.02,69.84,69.85,30473.0,63.4201,63.4292,63.2661,63.2752,30473.0
2016-03-03 14:35:00,69.87,69.92,69.85,69.92,10267.0,63.2933,63.3386,63.2752,63.3386,10267.0
2016-03-03 14:40:00,69.93,69.96,69.9,69.93,22889.0,63.3476,63.3748,63.3204,63.3476,22889.0
2016-03-03 14:45:00,69.93,69.94,69.9,69.9,10600.0,63.3476,63.3567,63.3204,63.3204,10600.0
2016-03-03 14:50:00,69.91,69.98,69.88,69.95,25954.0,63.3295,63.3929,63.3023,63.3657,25954.0
2016-03-03 14:55:00,69.95,69.95,69.91,69.92,8107.0,63.3657,63.3657,63.3295,63.3386,8107.0
2016-03-03 15:00:00,69.93,70.04,69.93,70.01,21307.0,63.3476,63.4473,63.3476,63.4201,21307.0
2016-03-03 15:05:00,70.01,70.01,69.93,69.97,18174.0,63.4201,63.4201,63.3476,63.3839,18174.0
2016-03-03 15:10:00,69.96,69.99,69.94,69.94,13148.0,63.3748,63.402,63.3567,63.3567,13148.0
2016-03-03 15:15:00,69.93,69.96,69.92,69.93,10081.0,63.3476,63.3748,63.3386,63.3476,10081.0
2016-03-03 15:20:00,69.92,69.96,69.9,69.95,17299.0,63.3386,63.3748,63.3204,63.3657,17299.0
2016-03-03 15:25:00,69.94,69.99,69.92,69.97,11086.0,63.3567,63.402,63.3386,63.3839,11086.0
2016-03-03 15:30:00,69.97,70.06,69.95,70.06,66675.0,63.3839,63.4654,63.3657,63.4654,66675.0
2016-03-03 15:35:00,70.06,70.06,69.99,70.0,38308.0,63.4654,63.4654,63.402,63.411,38308.0
2016-03-03 15:40:00,70.0,70.08,69.99,70.01,43319.0,63.411,63.4835,63.402,63.4201,43319.0
2016-03-03 15:45:00,70.02,70.06,69.99,70.05,56574.0,63.4292,63.4654,63.402,63.4563,56574.0
2016-03-03 15:50:00,70.06,70.09,70.03,70.09,48962.0,63.4654,63.4926,63.4382,63.4926,48962.0
2016-03-03 15:55:00,70.09,70.1,70.04,70.08,97696.0,63.4926,63.5016,63.4473,63.4835,97696.0
2016-03-04 09:30:00,70.25,70.25,69.98,70.12,11433.0,63.6375,63.6375,63.3929,63.5197,11433.0
2016-03-04 09:35:00,69.95,70.09,69.93,69.99,5290.0,63.3657,63.4926,63.3476,63.402,5290.0
2016-03-04 09:40:00,69.96,70.09,69.93,69.95,3500.0,63.3748,63.4926,63.3476,63.3657,3500.0
2016-03-04 09:45:00,70.13,70.21,70.09,70.09,7101.0,63.5288,63.6013,63.4926,63.4926,7101.0
2016-03-04 09:50:00,70.1,70.19,70.0,70.06,14420.0,63.5016,63.5832,63.411,63.4654,14420.0
2016-03-04 09:55:00,70.03,70.09,69.9,69.97,3100.0,63.4382,63.4926,63.3204,63.3839,3100.0
2016-03-04 10:00:00,69.94,69.98,69.77,69.9,8397.0,63.3567,63.3929,63.2027,63.3204,8397.0
2016-03-04 10:05:00,69.86,69.88,69.77,69.83,5014.0,63.2842,63.3023,63.2027,63.257,5014.0
2016-03-04 10:10:00,69.83,69.9,69.72,69.86,5409.0,63.257,63.3204,63.1574,63.2842,5409.0
2016-03-04 10:15:00,69.86,69.88,69.72,69.75,8350.0,63.2842,63.3023,63.1574,63.1846,8350.0
2016-03-04 10:20:00,69.75,69.83,69.69,69.8,4600.0,63.1846,63.257,63.1302,63.2299,4600.0
2016-03-04 10:25:00,69.79,69.92,69.79,69.89,11045.0,63.2208,63.3386,63.2208,63.3114,11045.0
2016-03-04 10:30:00,69.88,69.93,69.7,69.74,21354.0,63.3023,63.3476,63.1393,63.1755,21354.0
2016-03-04 10:35:00,69.73,69.75,69.64,69.64,3955.0,63.1665,63.1846,63.0849,63.0849,3955.0
2016-03-04 10:40:00,69.69,69.81,69.63,69.81,5837.0,63.1302,63.2389,63.0759,63.2389,5837.0
2016-03-04 10:45:00,69.8,69.9,69.8,69.9,4750.0,63.2299,63.3204,63.2299,63.3204,4750.0
2016-03-04 10:50:00,69.9,69.91,69.72,69.78,26599.0,63.3204,63.3295,63.1574,63.2117,26599.0
2016-03-04 10:55:00,69.78,69.81,69.7,69.74,6064.0,63.2117,63.2389,63.1393,63.1755,6064.0
2016-03-04 11:00:00,69.75,69.76,69.65,69.7,3900.0,63.1846,63.1936,63.094,63.1393,3900.0
2016-03-04 11:05:00,69.72,69.74,69.69,69.71,3900.0,63.1574,63.1755,63.1302,63.1483,3900.0
2016-03-04 11:10:00,69.72,69.76,69.65,69.73,7310.0,63.1574,63.1936,63.094,63.1665,7310.0
2016-03-04 11:15:00,69.72,69.88,69.72,69.88,7430.0,63.1574,63.3023,63.1574,63.3023,7430.0
2016-03-04 11:20:00,69.88,69.89,69.74,69.75,8691.0,63.3023,63.3114,63.1755,63.1846,8691.0
2016-03-04 11:25:00,69.76,69.8,69.7,69.7,7776.0,63.1936,63.2299,63.1393,63.1393,7776.0
2016-03-04 11:30:00,69.7,69.77,69.66,69.76,6815.0,63.1393,63.2027,63.103,63.1936,6815.0
2016-03-04 11:35:00,69.75,69.78,69.63,69.63,5601.0,63.1846,63.2117,63.0759,63.0759,5601.0
2016-03-04 11:40:00,69.61,69.63,69.5,69.54,10560.0,63.0577,63.0759,62.9581,62.9943,10560.0
2016-03-04 11:45:00,69.54,69.62,69.52,69.62,3800.0,62.9943,63.0668,62.9762,63.0668,3800.0
2016-03-04 11:50:00,69.64,69.72,69.63,69.69,4200.0,63.0849,63.1574,63.0759,63.1302,4200.0
2016-03-04 11:55:00,69.67,69.73,69.67,69.72,3684.0,63.1121,63.1665,63.1121,63.1574,3684.0
2016-03-04 12:00:00,69.75,69.79,69.66,69.66,8700.0,63.1846,63.2208,63.103,63.103,8700.0
2016-03-04 12:05:00,69.65,69.73,69.65,69.72,4527.0,63.094,63.1665,63.094,63.1574,4527.0
2016-03-04 12:10:00,69.72,69.75,69.67,69.67,11368.0,63.1574,63.1846,63.1121,63.1121,11368.0
2016-03-04 12:15:00,69.67,69.68,69.65,69.66,2700.0,63.1121,63.1212,63.094,63.103,2700.0
2016-03-04 12:20:00,69.66,69.68,69.61,69.64,5700.0,63.103,63.1212,63.0577,63.0849,5700.0
2016-03-04 12:25:00,69.63,69.72,69.63,69.7,2031.0,63.0759,63.1574,63.0759,63.1393,2031.0
2016-03-04 12:30:00,69.74,69.81,69.71,69.75,10979.0,63.1755,63.2389,63.1483,63.1846,10979.0
2016-03-04 12:35:00,69.71,69.75,69.64,69.64,4010.0,63.1483,63.1846,63.0849,63.0849,4010.0
2016-03-04 12:40:00,69.66,69.7,69.54,69.6,10770.0,63.103,63.1393,62.9943,63.0487,10770.0
2016-03-04 12:45:00,69.62,69.63,69.59,69.63,6450.0,63.0668,63.0759,63.0396,63.0759,6450.0
2016-03-04 12:50:00,69.63,69.71,69.62,69.66,8000.0,63.0759,63.1483,63.0668,63.103,8000.0
2016-03-04 12:55:00,69.65,69.7,69.63,69.67,14565.0,63.094,63.1393,63.0759,63.1121,14565.0
2016-03-04 13:00:00,69.71,69.77,69.67,69.73,8679.0,63.1483,63.2027,63.1121,63.1665,8679.0
2016-03-04 13:05:00,69.73,69.75,69.69,69.69,6900.0,63.1665,63.1846,63.1302,63.1302,6900.0
2016-03-04 13:10:00,69.7,69.74,69.66,69.66,5824.0,63.1393,63.1755,63.103,63.103,5824.0
2016-03-04 13:15:00,69.66,69.68,69.65,69.65,2900.0,63.103,63.1212,63.094,63.094,2900.0
2016-03-04 13:20:00,69.65,69.68,69.6,69.61,6200.0,63.094,63.1212,63.0487,63.0577,6200.0
2016-03-04 13:25:00,69.62,69.62,69.54,69.58,5400.0,63.0668,63.0668,62.9943,63.0306,5400.0
2016-03-04 13:30:00,69.6,69.65,69.56,69.63,4400.0,63.0487,63.094,63.0125,63.0759,4400.0
2016-03-04 13:35:00,69.63,69.65,69.59,69.61,8690.0,63.0759,63.094,63.0396,63.0577,8690.0
2016-03-04 13:40:00,69.6,69.62,69.58,69.61,10301.0,63.0487,63.0668,63.0306,63.0577,10301.0
2016-03-04 13:45:00,69.6,69.68,69.57,69.59,7673.0,63.0487,63.1212,63.0215,63.0396,7673.0
2016-03-04 13:50:00,69.61,69.67,69.6,69.65,14556.0,63.0577,63.1121,63.0487,63.094,14556.0
2016-03-04 13:55:00,69.65,69.65,69.52,69.58,10996.0,63.094,63.094,62.9762,63.0306,10996.0
2016-03-04 14:00:00,69.58,69.6,69.54,69.55,7480.0,63.0306,63.0487,62.9943,63.0034,7480.0
2016-03-04 14:05:00,69.6,69.66,69.6,69.6,9044.0,63.0487,63.103,63.0487,63.0487,9044.0
2016-03-04 14:10:00,69.6,69.62,69.58,69.6,10863.0,63.0487,63.0668,63.0306,63.0487,10863.0
2016-03-04 14:15:00,69.58,69.63,69.56,69.56,7984.0,63.0306,63.0759,63.0125,63.0125,7984.0
2016-03-04 14:20:00,69.55,69.59,69.51,69.54,7188.0,63.0034,63.0396,62.9672,62.9943,7188.0
2016-03-04 14:25:00,69.52,69.55,69.47,69.52,4016.0,62.9762,63.0034,62.9309,62.9762,4016.0
2016-03-04 14:30:00,69.51,69.6,69.49,69.6,6944.0,62.9672,63.0487,62.949,63.0487,6944.0
2016-03-04 14:35:00,69.59,69.6,69.54,69.57,4778.0,63.0396,63.0487,62.9943,63.0215,4778.0
2016-03-04 14:40:00,69.56,69.56,69.48,69.49,7052.0,63.0125,63.0125,62.94,62.949,7052.0
2016-03-04 14:45:00,69.49,69.51,69.45,69.47,9990.0,62.949,62.9672,62.9128,62.9309,9990.0
2016-03-04 14:50:00,69.46,69.5,69.44,69.44,10003.0,62.9219,62.9581,62.9037,62.9037,10003.0
2016-03-04 14:55:00,69.44,69.54,69.43,69.5,5844.0,62.9037,62.9943,62.8947,62.9581,5844.0
2016-03-04 15:00:00,69.5,69.53,69.42,69.43,4869.0,62.9581,62.9853,62.8856,62.8947,4869.0
2016-03-04 15:05:00,69.43,69.52,69.42,69.51,6111.0,62.8947,62.9762,62.8856,62.9672,6111.0
2016-03-04 15:10:00,69.52,69.52,69.46,69.48,10643.0,62.9762,62.9762,62.9219,62.94,10643.0
2016-03-04 15:15:00,69.5,69.59,69.49,69.57,4100.0,62.9581,63.0396,62.949,63.0215,4100.0
2016-03-04 15:20:00,69.58,69.59,69.51,69.58,18545.0,63.0306,63.0396,62.9672,63.0306,18545.0
2016-03-04 15:25:00,69.58,69.6,69.5,69.56,30360.0,63.0306,63.0487,62.9581,63.0125,30360.0
2016-03-04 15:30:00,69.56,69.61,69.5,69.52,36339.0,63.0125,63.0577,62.9581,62.9762,36339.0
2016-03-04 15:35:00,69.51,69.59,69.5,69.52,52227.0,62.9672,63.0396,62.9581,62.9762,52227.0
2016-03-04 15:40:00,69.52,69.61,69.45,69.5,43550.0,62.9762,63.0577,62.9128,62.9581,43550.0
2016-03-04 15:45:00,69.51,69.55,69.49,69.51,33666.0,62.9672,63.0034,62.949,62.9672,33666.0
2016-03-04 15:50:00,69.51,69.54,69.5,69.53,33983.0,62.9672,62.9943,62.9581,62.9853,33983.0
2016-03-04 15:55:00,69.53,69.56,69.48,69.52,99131.0,62.9853,63.0125,62.94,62.9762,99131.0
2016-03-07 09:30:00,69.33,69.45,69.05,69.19,16685.0,62.8041,62.9128,62.5505,62.6773,16685.0
2016-03-07 09:35:00,69.2,69.5,69.16,69.5,7683.0,62.6863,62.9581,62.6501,62.9581,7683.0
2016-03-07 09:40:00,69.5,69.5,69.33,69.49,4450.0,62.9581,62.9581,62.8041,62.949,4450.0
2016-03-07 09:45:00,69.52,69.62,69.48,69.62,4556.0,62.9762,63.0668,62.94,63.0668,4556.0
2016-03-07 09:50:00,69.62,69.63,69.46,69.54,6831.0,63.0668,63.0759,62.9219,62.9943,6831.0
2016-03-07 09:55:00,69.53,69.54,69.44,69.5,6349.0,62.9853,62.9943,62.9037,62.9581,6349.0
2016-03-07 10:00:00,69.52,69.77,69.49,69.77,6520.0,62.9762,63.2027,62.949,63.2027,6520.0
2016-03-07 10:05:00,69.77,69.88,69.76,69.84,7300.0,63.2027,63.3023,63.1936,63.2661,7300.0
2016-03-07 10:10:00,69.84,69.95,69.82,69.95,6399.0,63.2661,63.3657,63.248,63.3657,6399.0
2016-03-07 10:15:00,69.92,70.0,69.89,69.95,11527.0,63.3386,63.411,63.3114,63.3657,11527.0
2016-03-07 10:20:00,69.95,70.01,69.93,70.0,7500.0,63.3657,63.4201,63.3476,63.411,7500.0
2016-03-07 10:25:00,70.02,70.03,69.85,69.87,6384.0,63.4292,63.4382,63.2752,63.2933,6384.0
2016-03-07 10:30:00,69.88,69.94,69.8,69.8,13491.0,63.3023,63.3567,63.2299,63.2299,13491.0
2016-03-07 10:35:00,69.77,69.81,69.7,69.74,4746.0,63.2027,63.2389,63.1393,63.1755,4746.0
2016-03-07 10:40:00,69.75,69.76,69.72,69.74,5400.0,63.1846,63.1936,63.1574,63.1755,5400.0
2016-03-07 10:45:00,69.76,69.84,69.76,69.82,5300.0,63.1936,63.2661,63.1936,63.248,5300.0
2016-03-07 10:50:00,69.83,69.86,69.8,69.84,5250.0,63.257,63.2842,63.2299,63.2661,5250.0
2016-03-07 10:55:00,69.85,69.87,69.75,69.84,6210.0,63.2752,63.2933,63.1846,63.2661,6210.0
2016-03-07 11:00:00,69.86,69.89,69.84,69.87,5000.0,63.2842,63.3114,63.2661,63.2933,5000.0
2016-03-07 11:05:00,69.86,69.9,69.85,69.88,5211.0,63.2842,63.3204,63.2752,63.3023,5211.0
2016-03-07 11:10:00,69.91,69.93,69.86,69.91,5800.0,63.3295,63.3476,63.2842,63.3295,5800.0
2016-03-07 11:15:00,69.91,69.91,69.86,69.88,4657.0,63.3295,63.3295,63.2842,63.3023,4657.0
2016-03-07 11:20:00,69.88,69.96,69.88,69.95,6294.0,63.3023,63.3748,63.3023,63.3657,6294.0
2016-03-07 11:25:00,69.96,69.98,69.9,69.95,7980.0,63.3748,63.3929,63.3204,63.3657,7980.0
2016-03-07 11:30:00,69.97,69.98,69.92,69.97,4219.0,63.3839,63.3929,63.3386,63.3839,4219.0
2016-03-07 11:35:00,69.99,70.17,69.99,70.14,3912.0,63.402,63.565,63.402,63.5379,3912.0
2016-03-07 11:40:00,70.12,70.14,70.07,70.14,6038.0,63.5197,63.5379,63.4744,63.5379,6038.0
2016-03-07 11:45:00,70.18,70.2,70.15,70.18,2545.0,63.5741,63.5922,63.5469,63.5741,2545.0
2016-03-07 11:50:00,70.18,70.24,70.16,70.16,1700.0,63.5741,63.6284,63.556,63.556,1700.0
2016-03-07 11:55:00,70.18,70.18,70.05,70.17,6101.0,63.5741,63.5741,63.4563,63.565,6101.0
2016-03-07 12:00:00,70.12,70.12,70.1,70.12,1500.0,63.5197,63.5197,63.5016,63.5197,1500.0
2016-03-07 12:05:00,70.1,70.1,70.05,70.07,5350.0,63.5016,63.5016,63.4563,63.4744,5350.0
2016-03-07 12:10:00,70.08,70.13,70.04,70.04,6538.0,63.4835,63.5288,63.4473,63.4473,6538.0
2016-03-07 12:15:00,70.03,70.03,69.98,69.98,5767.0,63.4382,63.4382,63.3929,63.3929,5767.0
2016-03-07 12:20:00,70.0,70.02,69.97,69.97,3901.0,63.411,63.4292,63.3839,63.3839,3901.0
2016-03-07 12:25:00,69.98,70.02,69.98,70.01,1900.0,63.3929,63.4292,63.3929,63.4201,1900.0
2016-03-07 12:30:00,70.0,70.04,70.0,70.03,2800.0,63.411,63.4473,63.411,63.4382,2800.0
2016-03-07 12:35:00,70.02,70.04,70.0,70.04,3900.0,63.4292,63.4473,63.411,63.4473,3900.0
2016-03-07 12:40:00,70.04,70.05,70.01,70.01,4442.0,63.4473,63.4563,63.4201,63.4201,4442.0
2016-03-07 12:45:00,70.0,70.01,69.99,70.01,5150.0,63.411,63.4201,63.402,63.4201,5150.0
2016-03-07 12:50:00,69.99,70.02,69.98,70.01,3410.0,63.402,63.4292,63.3929,63.4201,3410.0
2016-03-07 12:55:00,70.01,70.02,69.99,69.99,7268.0,63.4201,63.4292,63.402,63.402,7268.0
2016-03-07 13:00:00,70.0,70.03,69.98,70.01,5499.0,63.411,63.4382,63.3929,63.4201,5499.0
2016-03-07 13:05:00,70.0,70.03,69.97,70.02,15008.0,63.411,63.4382,63.3839,63.4292,15008.0
2016-03-07 13:10:00,69.99,70.01,69.8,69.89,48142.0,63.402,63.4201,63.2299,63.3114,48142.0
2016-03-07 13:15:00,69.9,69.95,69.82,69.87,16333.0,63.3204,63.3657,63.248,63.2933,16333.0
2016-03-07 13:20:00,69.89,69.89,69.75,69.81,9647.0,63.3114,63.3114,63.1846,63.2389,9647.0
2016-03-07 13:25:00,69.79,69.84,69.77,69.8,5994.0,63.2208,63.2661,63.2027,63.2299,5994.0
2016-03-07 13:30:00,69.81,69.81,69.69,69.73,6600.0,63.2389,63.2389,63.1302,63.1665,6600.0
2016-03-07 13:35:00,69.73,69.75,69.66,69.72,6814.0,63.1665,63.1846,63.103,63.1574,6814.0
2016-03-07 13:40:00,69.73,69.83,69.72,69.8,8807.0,63.1665,63.257,63.1574,63.2299,8807.0
2016-03-07 13:45:00,69.79,69.82,69.71,69.74,15279.0,63.2208,63.248,63.1483,63.1755,15279.0
2016-03-07 13:50:00,69.75,69.83,69.74,69.77,8849.0,63.1846,63.257,63.1755,63.2027,8849.0
2016-03-07 13:55:00,69.77,69.81,69.74,69.81,6625.0,63.2027,63.2389,63.1755,63.2389,6625.0
2016-03-07 14:00:00,69.81,69.84,69.72,69.74,8341.0,63.2389,63.2661,63.1574,63.1755,8341.0
2016-03-07 14:05:00,69.72,69.8,69.71,69.78,10084.0,63.1574,63.2299,63.1483,63.2117,10084.0
2016-03-07 14:10:00,69.78,69.83,69.74,69.75,10096.0,63.2117,63.257,63.1755,63.1846,10096.0
2016-03-07 14:15:00,69.75,69.75,69.7,69.7,7600.0,63.1846,63.1846,63.1393,63.1393,7600.0
2016-03-07 14:20:00,69.68,69.73,69.68,69.7,6076.0,63.1212,63.1665,63.1212,63.1393,6076.0
2016-03-07 14:25:00,69.7,69.7,69.65,69.67,6593.0,63.1393,63.1393,63.094,63.1121,6593.0
2016-03-07 14:30:00,69.67,69.73,69.66,69.69,9609.0,63.1121,63.1665,63.103,63.1302,9609.0
2016-03-07 14:35:00,69.69,69.69,69.54,69.56,8601.0,63.1302,63.1302,62.9943,63.0125,8601.0
2016-03-07 14:40:00,69.57,69.58,69.5,69.5,6956.0,63.0215,63.0306,62.9581,62.9581,6956.0
2016-03-07 14:45:00,69.52,69.57,69.52,69.56,8201.0,62.9762,63.0215,62.9762,63.0125,8201.0
2016-03-07 14:50:00,69.56,69.58,69.51,69.52,11193.0,63.0125,63.0306,62.9672,62.9762,11193.0
2016-03-07 14:55:00,69.52,69.55,69.5,69.53,11407.0,62.9762,63.0034,62.9581,62.9853,11407.0
2016-03-07 15:00:00,69.53,69.53,69.46,69.51,10796.0,62.9853,62.9853,62.9219,62.9672,10796.0
2016-03-07 15:05:00,69.51,69.56,69.46,69.54,14991.0,62.9672,63.0125,62.9219,62.9943,14991.0
2016-03-07 15:10:00,69.54,69.59,69.5,69.57,15530.0,62.9943,63.0396,62.9581,63.0215,15530.0
2016-03-07 15:15:00,69.56,69.67,69.53,69.67,17300.0,63.0125,63.1121,62.9853,63.1121,17300.0
2016-03-07 15:20:00,69.66,69.69,69.6,69.69,17703.0,63.103,63.1302,63.0487,63.1302,17703.0
2016-03-07 15:25:00,69.69,69.83,69.69,69.8,15267.0,63.1302,63.257,63.1302,63.2299,15267.0
2016-03-07 15:30:00,69.81,69.82,69.72,69.78,15886.0,63.2389,63.248,63.1574,63.2117,15886.0
2016-03-07 15:35:00,69.78,69.92,69.74,69.91,24872.0,63.2117,63.3386,63.1755,63.3295,24872.0
2016-03-07 15:40:00,69.92,69.92,69.82,69.82,16499.0,63.3386,63.3386,63.248,63.248,16499.0
2016-03-07 15:45:00,69.83,69.9,69.79,69.83,18368.0,63.257,63.3204,63.2208,63.257,18368.0
2016-03-07 15:50:00,69.84,69.88,69.82,69.83,25259.0,63.2661,63.3023,63.248,63.257,25259.0
2016-03-07 15:55:00,69.84,69.96,69.83,69.96,58416.0,63.2661,63.3748,63.257,63.3748,58416.0
2016-03-08 09:30:00,69.69,69.69,69.0,69.0,20202.0,63.1302,63.1302,62.5052,62.5052,20202.0
2016-03-08 09:35:00,69.05,69.24,68.9,69.11,26868.0,62.5505,62.7226,62.4146,62.6048,26868.0
2016-03-08 09:40:00,69.07,69.28,68.99,69.18,9248.0,62.5686,62.7588,62.4961,62.6682,9248.0
2016-03-08 09:45:00,69.2,69.43,69.15,69.32,6562.0,62.6863,62.8947,62.641,62.795,6562.0
2016-03-08 09:50:00,69.34,69.56,69.34,69.42,5574.0,62.8132,63.0125,62.8132,62.8856,5574.0
2016-03-08 09:55:00,69.4,69.48,69.23,69.3,10362.0,62.8675,62.94,62.7135,62.7769,10362.0
2016-03-08 10:00:00,69.28,69.43,69.22,69.43,27925.0,62.7588,62.8947,62.7045,62.8947,27925.0
2016-03-08 10:05:00,69.45,69.47,69.06,69.06,16692.0,62.9128,62.9309,62.5595,62.5595,16692.0
2016-03-08 10:10:00,69.01,69.18,68.98,69.18,6320.0,62.5142,62.6682,62.487,62.6682,6320.0
2016-03-08 10:15:00,69.17,69.21,69.05,69.05,12768.0,62.6592,62.6954,62.5505,62.5505,12768.0
2016-03-08 10:20:00,69.01,69.05,68.8,68.8,11761.0,62.5142,62.5505,62.324,62.324,11761.0
2016-03-08 10:25:00,68.79,68.79,68.72,68.78,4220.0,62.3149,62.3149,62.2515,62.3059,4220.0
2016-03-08 10:30:00,68.76,68.87,68.76,68.87,5972.0,62.2878,62.3874,62.2878,62.3874,5972.0
2016-03-08 10:35:00,68.84,68.96,68.83,68.86,14685.0,62.3602,62.4689,62.3512,62.3783,14685.0
2016-03-08 10:40:00,68.83,68.83,68.71,68.76,6392.0,62.3512,62.3512,62.2425,62.2878,6392.0
2016-03-08 10:45:00,68.74,68.77,68.61,68.62,9851.0,62.2696,62.2968,62.1519,62.1609,9851.0
2016-03-08 10:50:00,68.6,68.71,68.6,68.68,27707.0,62.1428,62.2425,62.1428,62.2153,27707.0
2016-03-08 10:55:00,68.71,68.75,68.61,68.68,13259.0,62.2425,62.2787,62.1519,62.2153,13259.0
2016-03-08 11:00:00,68.67,68.75,68.63,68.74,6410.0,62.2062,62.2787,62.17,62.2696,6410.0
2016-03-08 11:05:00,68.72,68.73,68.62,68.63,9124.0,62.2515,62.2606,62.1609,62.17,9124.0
2016-03-08 11:10:00,68.65,68.66,68.54,68.54,2600.0,62.1881,62.1972,62.0885,62.0885,2600.0
2016-03-08 11:15:00,68.54,68.54,68.41,68.42,16240.0,62.0885,62.0885,61.9707,61.9798,16240.0
2016-03-08 11:20:00,68.39,68.42,68.28,68.29,3041.0,61.9526,61.9798,61.8529,61.862,3041.0
2016-03-08 11:25:00,68.29,68.53,68.29,68.43,7900.0,61.862,62.0794,61.862,61.9888,7900.0
2016-03-08 11:30:00,68.4,68.5,68.38,68.44,4174.0,61.9616,62.0522,61.9435,61.9979,4174.0
2016-03-08 11:35:00,68.44,68.48,68.41,68.48,3733.0,61.9979,62.0341,61.9707,62.0341,3733.0
2016-03-08 11:40:00,68.44,68.61,68.4,68.59,12000.0,61.9979,62.1519,61.9616,62.1338,12000.0
2016-03-08 11:45:00,68.59,68.75,68.59,68.64,5493.0,62.1338,62.2787,62.1338,62.1791,5493.0
2016-03-08 11:50:00,68.65,68.75,68.65,68.69,3900.0,62.1881,62.2787,62.1881,62.2243,3900.0
2016-03-08 11:55:00,68.71,68.83,68.68,68.79,5866.0,62.2425,62.3512,62.2153,62.3149,5866.0
2016-03-08 12:00:00,68.79,68.86,68.74,68.84,4783.0,62.3149,62.3783,62.2696,62.3602,4783.0
2016-03-08 12:05:00,68.87,68.99,68.87,68.97,2507.0,62.3874,62.4961,62.3874,62.478,2507.0
2016-03-08 12:10:00,69.0,69.06,69.0,69.06,3700.0,62.5052,62.5595,62.5052,62.5595,3700.0
2016-03-08 12:15:00,69.04,69.13,69.03,69.13,4867.0,62.5414,62.6229,62.5323,62.6229,4867.0
2016-03-08 12:20:00,69.12,69.22,69.1,69.22,6300.0,62.6139,62.7045,62.5958,62.7045,6300.0
2016-03-08 12:25:00,69.22,69.29,69.17,69.28,5418.0,62.7045,62.7679,62.6592,62.7588,5418.0
2016-03-08 12:30:00,69.28,69.32,69.21,69.31,7025.0,62.7588,62.795,62.6954,62.786,7025.0
2016-03-08 12:35:00,69.32,69.41,69.31,69.39,4000.0,62.795,62.8766,62.786,62.8585,4000.0
2016-03-08 12:40:00,69.38,69.43,69.37,69.39,3434.0,62.8494,62.8947,62.8403,62.8585,3434.0
2016-03-08 12:45:00,69.38,69.39,69.24,69.27,6566.0,62.8494,62.8585,62.7226,62.7498,6566.0
2016-03-08 12:50:00,69.24,69.24,69.12,69.17,3983.0,62.7226,62.7226,62.6139,62.6592,3983.0
2016-03-08 12:55:00,69.22,69.27,69.22,69.27,2700.0,62.7045,62.7498,62.7045,62.7498,2700.0
2016-03-08 13:00:00,69.27,69.31,69.21,69.31,4776.0,62.7498,62.786,62.6954,62.786,4776.0
2016-03-08 13:05:00,69.3,69.31,69.13,69.16,27658.0,62.7769,62.786,62.6229,62.6501,27658.0
2016-03-08 13:10:00,69.17,69.26,69.16,69.23,5050.0,62.6592,62.7407,62.6501,62.7135,5050.0
2016-03-08 13:15:00,69.23,69.38,69.23,69.35,4858.0,62.7135,62.8494,62.7135,62.8222,4858.0
2016-03-08 13:20:00,69.35,69.44,69.34,69.44,4800.0,62.8222,62.9037,62.8132,62.9037,4800.0
2016-03-08 13:25:00,69.44,69.44,69.39,69.43,6400.0,62.9037,62.9037,62.8585,62.8947,6400.0
2016-03-08 13:30:00,69.45,69.55,69.44,69.45,7750.0,62.9128,63.0034,62.9037,62.9128,7750.0
2016-03-08 13:35:00,69.47,69.56,69.47,69.52,3400.0,62.9309,63.0125,62.9309,62.9762,3400.0
2016-03-08 13:40:00,69.51,69.55,69.49,69.5,3667.0,62.9672,63.0034,62.949,62.9581,3667.0
2016-03-08 13:45:00,69.47,69.48,69.42,69.46,5292.0,62.9309,62.94,62.8856,62.9219,5292.0
2016-03-08 13:50:00,69.44,69.44,69.42,69.42,1400.0,62.9037,62.9037,62.8856,62.8856,1400.0
2016-03-08 13:55:00,69.43,69.45,69.38,69.39,11859.0,62.8947,62.9128,62.8494,62.8585,11859.0
2016-03-08 14:00:00,69.37,69.37,69.29,69.33,4917.0,62.8403,62.8403,62.7679,62.8041,4917.0
2016-03-08 14:05:00,69.34,69.37,69.32,69.32,16860.0,62.8132,62.8403,62.795,62.795,16860.0
2016-03-08 14:10:00,69.34,69.37,69.32,69.33,7159.0,62.8132,62.8403,62.795,62.8041,7159.0
2016-03-08 14:15:00,69.33,69.33,69.25,69.26,3000.0,62.8041,62.8041,62.7316,62.7407,3000.0
2016-03-08 14:20:00,69.26,69.28,69.22,69.22,5311.0,62.7407,62.7588,62.7045,62.7045,5311.0
2016-03-08 14:25:00,69.2,69.25,69.2,69.21,7100.0,62.6863,62.7316,62.6863,62.6954,7100.0
2016-03-08 14:30:00,69.21,69.22,69.02,69.06,13029.0,62.6954,62.7045,62.5233,62.5595,13029.0
2016-03-08 14:35:00,69.08,69.09,68.95,68.98,7384.0,62.5776,62.5867,62.4599,62.487,7384.0
2016-03-08 14:40:00,68.98,69.04,68.97,69.01,11010.0,62.487,62.5414,62.478,62.5142,11010.0
2016-03-08 14:45:00,69.0,69.0,68.95,68.95,2883.0,62.5052,62.5052,62.4599,62.4599,2883.0
2016-03-08 14:50:00,68.95,68.98,68.88,68.97,6500.0,62.4599,62.487,62.3965,62.478,6500.0
2016-03-08 14:55:00,68.96,69.04,68.96,68.98,7422.0,62.4689,62.5414,62.4689,62.487,7422.0
2016-03-08 15:00:00,68.97,69.02,68.95,68.97,5333.0,62.478,62.5233,62.4599,62.478,5333.0
2016-03-08 15:05:00,68.98,69.03,68.98,68.99,11767.0,62.487,62.5323,62.487,62.4961,11767.0
2016-03-08 15:10:00,68.99,69.01,68.91,68.94,10326.0,62.4961,62.5142,62.4236,62.4508,10326.0
2016-03-08 15:15:00,68.94,68.94,68.83,68.84,6604.0,62.4508,62.4508,62.3512,62.3602,6604.0
2016-03-08 15:20:00,68.84,68.93,68.83,68.93,9920.0,62.3602,62.4418,62.3512,62.4418,9920.0
2016-03-08 15:25:00,68.94,68.94,68.86,68.86,11855.0,62.4508,62.4508,62.3783,62.3783,11855.0
2016-03-08 15:30:00,68.86,68.91,68.86,68.91,9879.0,62.3783,62.4236,62.3783,62.4236,9879.0
2016-03-08 15:35:00,68.9,68.98,68.9,68.98,9403.0,62.4146,62.487,62.4146,62.487,9403.0
2016-03-08 15:40:00,68.99,69.01,68.95,68.99,13301.0,62.4961,62.5142,62.4599,62.4961,13301.0
2016-03-08 15:45:00,68.98,68.98,68.87,68.89,23330.0,62.487,62.487,62.3874,62.4055,23330.0
2016-03-08 15:50:00,68.89,68.89,68.73,68.75,22351.0,62.4055,62.4055,62.2606,62.2787,22351.0
2016-03-08 15:55:00,68.75,68.85,68.63,68.75,123359.0,62.2787,62.3693,62.17,62.2787,123359.0
2016-03-09 09:30:00,69.1,69.1,68.72,68.84,4016.0,62.5958,62.5958,62.2515,62.3602,4016.0
2016-03-09 09:35:00,69.03,69.18,68.87,69.12,3600.0,62.5323,62.6682,62.3874,62.6139,3600.0
2016-03-09 09:40:00,69.18,69.2,69.09,69.18,6836.0,62.6682,62.6863,62.5867,62.6682,6836.0
2016-03-09 09:45:00,69.25,69.29,69.18,69.23,4300.0,62.7316,62.7679,62.6682,62.7135,4300.0
2016-03-09 09:50:00,69.23,69.27,69.08,69.2,10282.0,62.7135,62.7498,62.5776,62.6863,10282.0
2016-03-09 09:55:00,69.22,69.26,69.19,69.24,3200.0,62.7045,62.7407,62.6773,62.7226,3200.0
2016-03-09 10:00:00,69.25,69.38,69.22,69.28,5900.0,62.7316,62.8494,62.7045,62.7588,5900.0
2016-03-09 10:05:00,69.28,69.35,69.21,69.22,17864.0,62.7588,62.8222,62.6954,62.7045,17864.0
2016-03-09 10:10:00,69.22,69.36,69.22,69.33,6160.0,62.7045,62.8313,62.7045,62.8041,6160.0
2016-03-09 10:15:00,69.33,69.43,69.33,69.34,4200.0,62.8041,62.8947,62.8041,62.8132,4200.0
2016-03-09 10:20:00,69.36,69.49,69.33,69.41,5989.0,62.8313,62.949,62.8041,62.8766,5989.0
2016-03-09 10:25:00,69.39,69.51,69.39,69.48,5700.0,62.8585,62.9672,62.8585,62.94,5700.0
2016-03-09 10:30:00,69.51,69.69,69.44,69.51,14880.0,62.9672,63.1302,62.9037,62.9672,14880.0
2016-03-09 10:35:00,69.51,69.58,69.46,69.53,13540.0,62.9672,63.0306,62.9219,62.9853,13540.0
2016-03-09 10:40:00,69.52,69.58,69.51,69.51,8500.0,62.9762,63.0306,62.9672,62.9672,8500.0
2016-03-09 10:45:00,69.48,69.5,69.42,69.44,8053.0,62.94,62.9581,62.8856,62.9037,8053.0
2016-03-09 10:50:00,69.46,69.47,69.15,69.2,24799.0,62.9219,62.9309,62.641,62.6863,24799.0
2016-03-09 10:55:00,69.21,69.24,69.13,69.2,7494.0,62.6954,62.7226,62.6229,62.6863,7494.0
2016-03-09 11:00:00,69.2,69.23,69.13,69.14,9666.0,62.6863,62.7135,62.6229,62.632,9666.0
2016-03-09 11:05:00,69.15,69.2,69.1,69.2,6115.0,62.641,62.6863,62.5958,62.6863,6115.0
2016-03-09 11:10:00,69.18,69.24,69.18,69.21,7937.0,62.6682,62.7226,62.6682,62.6954,7937.0
2016-03-09 11:15:00,69.24,69.29,69.22,69.22,6300.0,62.7226,62.7679,62.7045,62.7045,6300.0
2016-03-09 11:20:00,69.24,69.25,69.19,69.24,3405.0,62.7226,62.7316,62.6773,62.7226,3405.0
2016-03-09 11:25:00,69.29,69.38,69.24,69.35,14244.0,62.7679,62.8494,62.7226,62.8222,14244.0
2016-03-09 11:30:00,69.36,69.41,69.29,69.29,19301.0,62.8313,62.8766,62.7679,62.7679,19301.0
2016-03-09 11:35:00,69.3,69.3,69.23,69.26,22307.0,62.7769,62.7769,62.7135,62.7407,22307.0
2016-03-09 11:40:00,69.27,69.3,69.2,69.22,6800.0,62.7498,62.7769,62.6863,62.7045,6800.0
2016-03-09 11:45:00,69.23,69.25,69.19,69.2,15105.0,62.7135,62.7316,62.6773,62.6863,15105.0
2016-03-09 11:50:00,69.22,69.24,69.19,69.2,9477.0,62.7045,62.7226,62.6773,62.6863,9477.0
2016-03-09 11:55:00,69.2,69.27,69.17,69.23,3313.0,62.6863,62.7498,62.6592,62.7135,3313.0
2016-03-09 12:00:00,69.23,69.23,69.18,69.19,5300.0,62.7135,62.7135,62.6682,62.6773,5300.0
2016-03-09 12:05:00,69.19,69.21,69.18,69.19,3300.0,62.6773,62.6954,62.6682,62.6773,3300.0
2016-03-09 12:10:00,69.19,69.19,69.12,69.14,5325.0,62.6773,62.6773,62.6139,62.632,5325.0
2016-03-09 12:15:00,69.16,69.16,69.11,69.12,4547.0,62.6501,62.6501,62.6048,62.6139,4547.0
2016-03-09 12:20:00,69.12,69.12,69.05,69.06,3239.0,62.6139,62.6139,62.5505,62.5595,3239.0
2016-03-09 12:25:00,69.08,69.08,68.97,68.98,8146.0,62.5776,62.5776,62.478,62.487,8146.0
2016-03-09 12:30:00,68.99,69.01,68.96,68.98,5778.0,62.4961,62.5142,62.4689,62.487,5778.0
2016-03-09 12:35:00,68.97,68.98,68.94,68.98,4699.0,62.478,62.487,62.4508,62.487,4699.0
2016-03-09 12:40:00,68.96,68.96,68.85,68.86,5300.0,62.4689,62.4689,62.3693,62.3783,5300.0
2016-03-09 12:45:00,68.86,68.86,68.71,68.71,8583.0,62.3783,62.3783,62.2425,62.2425,8583.0
2016-03-09 12:50:00,68.68,68.74,68.68,68.7,3922.0,62.2153,62.2696,62.2153,62.2334,3922.0
2016-03-09 12:55:00,68.68,68.74,68.67,68.72,6040.0,62.2153,62.2696,62.2062,62.2515,6040.0
2016-03-09 13:00:00,68.72,68.76,68.71,68.73,3690.0,62.2515,62.2878,62.2425,62.2606,3690.0
2016-03-09 13:05:00,68.73,68.83,68.71,68.83,4749.0,62.2606,62.3512,62.2425,62.3512,4749.0
2016-03-09 13:10:00,68.82,68.83,68.81,68.82,2800.0,62.3421,62.3512,62.333,62.3421,2800.0
2016-03-09 13:15:00,68.86,68.88,68.83,68.87,6400.0,62.3783,62.3965,62.3512,62.3874,6400.0
2016-03-09 13:20:00,68.86,68.9,68.85,68.9,4562.0,62.3783,62.4146,62.3693,62.4146,4562.0
2016-03-09 13:25:00,68.92,68.98,68.92,68.98,5400.0,62.4327,62.487,62.4327,62.487,5400.0
2016-03-09 13:30:00,68.98,68.99,68.96,68.99,5090.0,62.487,62.4961,62.4689,62.4961,5090.0
2016-03-09 13:35:00,68.98,69.02,68.95,68.96,13148.0,62.487,62.5233,62.4599,62.4689,13148.0
2016-03-09 13:40:00,68.96,68.96,68.9,68.91,4150.0,62.4689,62.4689,62.4146,62.4236,4150.0
2016-03-09 13:45:00,68.91,69.05,68.91,69.05,3900.0,62.4236,62.5505,62.4236,62.5505,3900.0
2016-03-09 13:50:00,69.04,69.07,69.04,69.05,3520.0,62.5414,62.5686,62.5414,62.5505,3520.0
2016-03-09 13:55:00,69.06,69.11,69.05,69.05,16479.0,62.5595,62.6048,62.5505,62.5505,16479.0
2016-03-09 14:00:00,69.04,69.07,69.02,69.07,2300.0,62.5414,62.5686,62.5233,62.5686,2300.0
2016-03-09 14:05:00,69.07,69.15,69.07,69.13,8500.0,62.5686,62.641,62.5686,62.6229,8500.0
2016-03-09 14:10:00,69.12,69.13,69.08,69.1,6400.0,62.6139,62.6229,62.5776,62.5958,6400.0
2016-03-09 14:15:00,69.11,69.13,69.08,69.13,6700.0,62.6048,62.6229,62.5776,62.6229,6700.0
2016-03-09 14:20:00,69.15,69.2,69.13,69.2,4140.0,62.641,62.6863,62.6229,62.6863,4140.0
2016-03-09 14:25:00,69.19,69.27,69.19,69.26,4829.0,62.6773,62.7498,62.6773,62.7407,4829.0
2016-03-09 14:30:00,69.27,69.28,69.21,69.24,8310.0,62.7498,62.7588,62.6954,62.7226,8310.0
2016-03-09 14:35:00,69.24,69.28,69.22,69.27,5470.0,62.7226,62.7588,62.7045,62.7498,5470.0
2016-03-09 14:40:00,69.25,69.28,69.25,69.27,8729.0,62.7316,62.7588,62.7316,62.7498,8729.0
2016-03-09 14:45:00,69.3,69.35,69.29,69.34,4111.0,62.7769,62.8222,62.7679,62.8132,4111.0
2016-03-09 14:50:00,69.34,69.35,69.32,69.35,4211.0,62.8132,62.8222,62.795,62.8222,4211.0
2016-03-09 14:55:00,69.35,69.39,69.34,69.37,8269.0,62.8222,62.8585,62.8132,62.8403,8269.0
2016-03-09 15:00:00,69.36,69.39,69.33,69.38,11093.0,62.8313,62.8585,62.8041,62.8494,11093.0
2016-03-09 15:05:00,69.39,69.39,69.27,69.27,8623.0,62.8585,62.8585,62.7498,62.7498,8623.0
2016-03-09 15:10:00,69.26,69.27,69.21,69.21,5300.0,62.7407,62.7498,62.6954,62.6954,5300.0
2016-03-09 15:15:00,69.19,69.2,69.09,69.09,6000.0,62.6773,62.6863,62.5867,62.5867,6000.0
2016-03-09 15:20:00,69.06,69.15,69.06,69.14,8702.0,62.5595,62.641,62.5595,62.632,8702.0
2016-03-09 15:25:00,69.16,69.28,69.16,69.27,8774.0,62.6501,62.7588,62.6501,62.7498,8774.0
2016-03-09 15:30:00,69.27,69.34,69.23,69.33,12962.0,62.7498,62.8132,62.7135,62.8041,12962.0
2016-03-09 15:35:00,69.35,69.39,69.33,69.36,17301.0,62.8222,62.8585,62.8041,62.8313,17301.0
2016-03-09 15:40:00,69.35,69.36,69.28,69.33,12212.0,62.8222,62.8313,62.7588,62.8041,12212.0
2016-03-09 15:45:00,69.34,69.4,69.33,69.37,16269.0,62.8132,62.8675,62.8041,62.8403,16269.0
2016-03-09 15:50:00,69.36,69.37,69.33,69.37,24922.0,62.8313,62.8403,62.8041,62.8403,24922.0
2016-03-09 15:55:00,69.35,69.44,69.27,69.44,91860.0,62.8222,62.9037,62.7498,62.9037,91860.0
2016-03-10 09:30:00,69.79,69.88,69.65,69.86,6165.0,63.2208,63.3023,63.094,63.2842,6165.0
2016-03-10 09:35:00,70.03,70.08,69.81,70.06,3900.0,63.4382,63.4835,63.2389,63.4654,3900.0
2016-03-10 09:40:00,70.07,70.08,69.98,70.03,3350.0,63.4744,63.4835,63.3929,63.4382,3350.0
2016-03-10 09:45:00,70.1,70.17,70.03,70.16,5200.0,63.5016,63.565,63.4382,63.556,5200.0
2016-03-10 09:50:00,70.13,70.14,70.02,70.02,2200.0,63.5288,63.5379,63.4292,63.4292,2200.0
2016-03-10 09:55:00,70.06,70.28,70.06,70.26,5381.0,63.4654,63.6647,63.4654,63.6466,5381.0
2016-03-10 10:00:00,70.2,70.38,70.12,70.15,12821.0,63.5922,63.7553,63.5197,63.5469,12821.0
2016-03-10 10:05:00,70.15,70.15,69.88,69.88,4080.0,63.5469,63.5469,63.3023,63.3023,4080.0
2016-03-10 10:10:00,69.83,69.9,69.69,69.84,8102.0,63.257,63.3204,63.1302,63.2661,8102.0
2016-03-10 10:15:00,69.89,69.98,69.88,69.88,5356.0,63.3114,63.3929,63.3023,63.3023,5356.0
2016-03-10 10:20:00,69.89,69.89,69.8,69.83,11850.0,63.3114,63.3114,63.2299,63.257,11850.0
2016-03-10 10:25:00,69.79,70.02,69.76,70.02,13249.0,63.2208,63.4292,63.1936,63.4292,13249.0
2016-03-10 10:30:00,69.96,69.98,69.56,69.61,10500.0,63.3748,63.3929,63.0125,63.0577,10500.0
2016-03-10 10:35:00,69.61,69.62,69.34,69.51,16400.0,63.0577,63.0668,62.8132,62.9672,16400.0
2016-03-10 10:40:00,69.49,69.63,69.45,69.63,5831.0,62.949,63.0759,62.9128,63.0759,5831.0
2016-03-10 10:45:00,69.64,69.74,69.64,69.73,18833.0,63.0849,63.1755,63.0849,63.1665,18833.0
2016-03-10 10:50:00,69.73,69.78,69.61,69.71,10820.0,63.1665,63.2117,63.0577,63.1483,10820.0
2016-03-10 10:55:00,69.66,69.66,69.43,69.45,4667.0,63.103,63.103,62.8947,62.9128,4667.0
2016-03-10 11:00:00,69.48,69.52,69.25,69.26,4871.0,62.94,62.9762,62.7316,62.7407,4871.0
2016-03-10 11:05:00,69.29,69.31,69.19,69.3,4270.0,62.7679,62.786,62.6773,62.7769,4270.0
2016-03-10 11:10:00,69.31,69.31,69.2,69.22,4658.0,62.786,62.786,62.6863,62.7045,4658.0
2016-03-10 11:15:00,69.25,69.27,69.16,69.16,4952.0,62.7316,62.7498,62.6501,62.6501,4952.0
2016-03-10 11:20:00,69.16,69.17,68.91,68.95,9950.0,62.6501,62.6592,62.4236,62.4599,9950.0
2016-03-10 11:25:00,68.9,68.95,68.83,68.91,4300.0,62.4146,62.4599,62.3512,62.4236,4300.0
2016-03-10 11:30:00,68.87,68.99,68.84,68.88,6226.0,62.3874,62.4961,62.3602,62.3965,6226.0
2016-03-10 11:35:00,68.86,68.9,68.8,68.83,8131.0,62.3783,62.4146,62.324,62.3512,8131.0
2016-03-10 11:40:00,68.81,68.96,68.81,68.95,4156.0,62.333,62.4689,62.333,62.4599,4156.0
2016-03-10 11:45:00,68.94,69.13,68.93,69.13,16404.0,62.4508,62.6229,62.4418,62.6229,16404.0
2016-03-10 11:50:00,69.1,69.1,68.87,68.91,15521.0,62.5958,62.5958,62.3874,62.4236,15521.0
2016-03-10 11:55:00,68.88,68.95,68.83,68.92,6586.0,62.3965,62.4599,62.3512,62.4327,6586.0
2016-03-10 12:00:00,68.94,68.98,68.77,68.91,11151.0,62.4508,62.487,62.2968,62.4236,11151.0
2016-03-10 12:05:00,68.93,69.0,68.89,68.96,4618.0,62.4418,62.5052,62.4055,62.4689,4618.0
2016-03-10 12:10:00,68.93,68.95,68.86,68.89,7000.0,62.4418,62.4599,62.3783,62.4055,7000.0
2016-03-10 12:15:00,68.85,68.91,68.84,68.91,7400.0,62.3693,62.4236,62.3602,62.4236,7400.0
2016-03-10 12:20:00,68.91,68.91,68.82,68.88,5077.0,62.4236,62.4236,62.3421,62.3965,5077.0
2016-03-10 12:25:00,68.88,69.0,68.87,68.87,8033.0,62.3965,62.5052,62.3874,62.3874,8033.0
2016-03-10 12:30:00,68.93,68.96,68.86,68.87,4400.0,62.4418,62.4689,62.3783,62.3874,4400.0
2016-03-10 12:35:00,68.87,68.87,68.64,68.68,6592.0,62.3874,62.3874,62.1791,62.2153,6592.0
2016-03-10 12:40:00,68.64,68.69,68.59,68.6,3999.0,62.1791,62.2243,62.1338,62.1428,3999.0
2016-03-10 12:45:00,68.61,68.67,68.55,68.56,6467.0,62.1519,62.2062,62.0975,62.1066,6467.0
2016-03-10 12:50:00,68.56,68.62,68.54,68.54,4867.0,62.1066,62.1609,62.0885,62.0885,4867.0
2016-03-10 12:55:00,68.57,68.69,68.54,68.67,5006.0,62.1156,62.2243,62.0885,62.2062,5006.0
2016-03-10 13:00:00,68.68,68.71,68.59,68.59,4944.0,62.2153,62.2425,62.1338,62.1338,4944.0
2016-03-10 13:05:00,68.59,68.64,68.46,68.47,4817.0,62.1338,62.1791,62.016,62.0251,4817.0
2016-03-10 13:10:00,68.45,68.46,68.35,68.39,6635.0,62.0069,62.016,61.9163,61.9526,6635.0
2016-03-10 13:15:00,68.38,68.53,68.38,68.49,6679.0,61.9435,62.0794,61.9435,62.0432,6679.0
2016-03-10 13:20:00,68.52,68.59,68.47,68.59,13866.0,62.0703,62.1338,62.0251,62.1338,13866.0
2016-03-10 13:25:00,68.55,68.74,68.55,68.74,3332.0,62.0975,62.2696,62.0975,62.2696,3332.0
2016-03-10 13:30:00,68.75,68.8,68.74,68.78,2300.0,62.2787,62.324,62.2696,62.3059,2300.0
2016-03-10 13:35:00,68.8,68.84,68.76,68.81,5900.0,62.324,62.3602,62.2878,62.333,5900.0
2016-03-10 13:40:00,68.79,68.82,68.79,68.8,3400.0,62.3149,62.3421,62.3149,62.324,3400.0
2016-03-10 13:45:00,68.81,68.82,68.77,68.82,4100.0,62.333,62.3421,62.2968,62.3421,4100.0
2016-03-10 13:50:00,68.82,68.98,68.82,68.96,9772.0,62.3421,62.487,62.3421,62.4689,9772.0
2016-03-10 13:55:00,68.98,68.99,68.77,68.77,19647.0,62.487,62.4961,62.2968,62.2968,19647.0
2016-03-10 14:00:00,68.76,68.79,68.73,68.75,4080.0,62.2878,62.3149,62.2606,62.2787,4080.0
2016-03-10 14:05:00,68.75,68.75,68.61,68.61,3099.0,62.2787,62.2787,62.1519,62.1519,3099.0
2016-03-10 14:10:00,68.61,68.71,68.58,68.71,3800.0,62.1519,62.2425,62.1247,62.2425,3800.0
2016-03-10 14:15:00,68.71,68.74,68.69,68.74,5001.0,62.2425,62.2696,62.2243,62.2696,5001.0
2016-03-10 14:20:00,68.73,68.89,68.7,68.87,5157.0,62.2606,62.4055,62.2334,62.3874,5157.0
2016-03-10 14:25:00,68.89,68.94,68.85,68.94,2023.0,62.4055,62.4508,62.3693,62.4508,2023.0
2016-03-10 14:30:00,68.95,69.0,68.91,68.91,6713.0,62.4599,62.5052,62.4236,62.4236,6713.0
2016-03-10 14:35:00,68.94,68.95,68.88,68.94,5327.0,62.4508,62.4599,62.3965,62.4508,5327.0
2016-03-10 14:40:00,68.94,69.02,68.94,69.01,17300.0,62.4508,62.5233,62.4508,62.5142,17300.0
2016-03-10 14:45:00,69.01,69.08,69.0,69.08,8592.0,62.5142,62.5776,62.5052,62.5776,8592.0
2016-03-10 14:50:00,69.09,69.16,69.07,69.1,16700.0,62.5867,62.6501,62.5686,62.5958,16700.0
2016-03-10 14:55:00,69.09,69.1,68.95,68.99,8104.0,62.5867,62.5958,62.4599,62.4961,8104.0
2016-03-10 15:00:00,68.99,69.04,68.86,68.9,7713.0,62.4961,62.5414,62.3783,62.4146,7713.0
2016-03-10 15:05:00,68.9,68.91,68.85,68.88,6507.0,62.4146,62.4236,62.3693,62.3965,6507.0
2016-03-10 15:10:00,68.86,68.92,68.83,68.92,9623.0,62.3783,62.4327,62.3512,62.4327,9623.0
2016-03-10 15:15:00,68.92,69.04,68.89,69.01,5400.0,62.4327,62.5414,62.4055,62.5142,5400.0
2016-03-10 15:20:00,69.01,69.02,68.94,69.0,7100.0,62.5142,62.5233,62.4508,62.5052,7100.0
2016-03-10 15:25:00,69.01,69.14,68.99,69.11,12812.0,62.5142,62.632,62.4961,62.6048,12812.0
2016-03-10 15:30:00,69.1,69.11,68.96,69.01,87127.0,62.5958,62.6048,62.4689,62.5142,87127.0
2016-03-10 15:35:00,68.99,69.03,68.93,68.96,14815.0,62.4961,62.5323,62.4418,62.4689,14815.0
2016-03-10 15:40:00,68.97,68.99,68.91,68.97,6445.0,62.478,62.4961,62.4236,62.478,6445.0
2016-03-10 15:45:00,68.91,68.93,68.84,68.84,7631.0,62.4236,62.4418,62.3602,62.3602,7631.0
2016-03-10 15:50:00,68.86,69.0,68.85,68.97,40377.0,62.3783,62.5052,62.3693,62.478,40377.0
2016-03-10 15:55:00,68.96,68.97,68.87,68.96,32074.0,62.4689,62.478,62.3874,62.4689,32074.0
2016-03-11 09:30:00,69.61,69.61,69.07,69.07,2246.0,63.0577,63.0577,62.5686,62.5686,2246.0
2016-03-11 09:35:00,69.42,69.53,69.4,69.5,6450.0,62.8856,62.9853,62.8675,62.9581,6450.0
2016-03-11 09:40:00,69.47,69.59,69.44,69.57,13579.0,62.9309,63.0396,62.9037,63.0215,13579.0
2016-03-11 09:45:00,69.59,69.59,69.42,69.42,5341.0,63.0396,63.0396,62.8856,62.8856,5341.0
2016-03-11 09:50:00,69.43,69.5,69.39,69.45,11000.0,62.8947,62.9581,62.8585,62.9128,11000.0
2016-03-11 09:55:00,69.43,69.6,69.4,69.47,6223.0,62.8947,63.0487,62.8675,62.9309,6223.0
2016-03-11 10:00:00,69.46,69.48,69.41,69.42,10003.0,62.9219,62.94,62.8766,62.8856,10003.0
2016-03-11 10:05:00,69.43,69.45,69.31,69.33,16730.0,62.8947,62.9128,62.786,62.8041,16730.0
2016-03-11 10:10:00,69.32,69.33,69.19,69.25,10397.0,62.795,62.8041,62.6773,62.7316,10397.0
2016-03-11 10:15:00,69.25,69.28,69.23,69.27,9212.0,62.7316,62.7588,62.7135,62.7498,9212.0
2016-03-11 10:20:00,69.25,69.31,69.19,69.26,14489.0,62.7316,62.786,62.6773,62.7407,14489.0
2016-03-11 10:25:00,69.26,69.3,69.22,69.25,17430.0,62.7407,62.7769,62.7045,62.7316,17430.0
2016-03-11 10:30:00,69.25,69.29,69.18,69.24,12990.0,62.7316,62.7679,62.6682,62.7226,12990.0
2016-03-11 10:35:00,69.26,69.36,69.25,69.3,11101.0,62.7407,62.8313,62.7316,62.7769,11101.0
2016-03-11 10:40:00,69.3,69.35,69.28,69.29,17401.0,62.7769,62.8222,62.7588,62.7679,17401.0
2016-03-11 10:45:00,69.27,69.31,69.24,69.27,11136.0,62.7498,62.786,62.7226,62.7498,11136.0
2016-03-11 10:50:00,69.26,69.33,69.22,69.33,5900.0,62.7407,62.8041,62.7045,62.8041,5900.0
2016-03-11 10:55:00,69.33,69.33,69.22,69.25,10554.0,62.8041,62.8041,62.7045,62.7316,10554.0
2016-03-11 11:00:00,69.24,69.31,69.23,69.27,18600.0,62.7226,62.786,62.7135,62.7498,18600.0
2016-03-11 11:05:00,69.28,69.31,69.22,69.25,9936.0,62.7588,62.786,62.7045,62.7316,9936.0
2016-03-11 11:10:00,69.29,69.3,69.21,69.25,15549.0,62.7679,62.7769,62.6954,62.7316,15549.0
2016-03-11 11:15:00,69.25,69.29,69.22,69.27,14911.0,62.7316,62.7679,62.7045,62.7498,14911.0
2016-03-11 11:20:00,69.27,69.28,69.24,69.27,7000.0,62.7498,62.7588,62.7226,62.7498,7000.0
2016-03-11 11:25:00,69.27,69.28,69.23,69.23,10297.0,62.7498,62.7588,62.7135,62.7135,10297.0
2016-03-11 11:30:00,69.24,69.25,69.2,69.23,5820.0,62.7226,62.7316,62.6863,62.7135,5820.0
2016-03-11 11:35:00,69.23,69.24,69.2,69.23,5390.0,62.7135,62.7226,62.6863,62.7135,5390.0
2016-03-11 11:40:00,69.23,69.24,69.16,69.19,6695.0,62.7135,62.7226,62.6501,62.6773,6695.0
2016-03-11 11:45:00,69.2,69.22,69.17,69.19,5009.0,62.6863,62.7045,62.6592,62.6773,5009.0
2016-03-11 11:50:00,69.21,69.23,69.2,69.2,3100.0,62.6954,62.7135,62.6863,62.6863,3100.0
2016-03-11 11:55:00,69.23,69.27,69.21,69.24,10010.0,62.7135,62.7498,62.6954,62.7226,10010.0
2016-03-11 12:00:00,69.26,69.27,69.24,69.26,10803.0,62.7407,62.7498,62.7226,62.7407,10803.0
2016-03-11 12:05:00,69.27,69.27,69.23,69.25,2460.0,62.7498,62.7498,62.7135,62.7316,2460.0
2016-03-11 12:10:00,69.25,69.27,69.24,69.27,4596.0,62.7316,62.7498,62.7226,62.7498,4596.0
2016-03-11 12:15:00,69.27,69.28,69.25,69.26,8247.0,62.7498,62.7588,62.7316,62.7407,8247.0
2016-03-11 12:20:00,69.25,69.25,69.24,69.25,2595.0,62.7316,62.7316,62.7226,62.7316,2595.0
2016-03-11 12:25:00,69.25,69.27,69.24,69.25,8900.0,62.7316,62.7498,62.7226,62.7316,8900.0
2016-03-11 12:30:00,69.25,69.26,69.24,69.25,2653.0,62.7316,62.7407,62.7226,62.7316,2653.0
2016-03-11 12:35:00,69.25,69.25,69.23,69.25,4315.0,62.7316,62.7316,62.7135,62.7316,4315.0
2016-03-11 12:40:00,69.25,69.3,69.24,69.3,5746.0,62.7316,62.7769,62.7226,62.7769,5746.0
2016-03-11 12:45:00,69.3,69.34,69.3,69.34,5327.0,62.7769,62.8132,62.7769,62.8132,5327.0
2016-03-11 12:50:00,69.37,69.47,69.37,69.45,4567.0,62.8403,62.9309,62.8403,62.9128,4567.0
2016-03-11 12:55:00,69.47,69.51,69.47,69.51,1600.0,62.9309,62.9672,62.9309,62.9672,1600.0
2016-03-11 13:00:00,69.49,69.54,69.49,69.54,4598.0,62.949,62.9943,62.949,62.9943,4598.0
2016-03-11 13:05:00,69.54,69.54,69.44,69.48,2100.0,62.9943,62.9943,62.9037,62.94,2100.0
2016-03-11 13:10:00,69.48,69.51,69.43,69.44,11710.0,62.94,62.9672,62.8947,62.9037,11710.0
2016-03-11 13:15:00,69.43,69.44,69.36,69.38,6576.0,62.8947,62.9037,62.8313,62.8494,6576.0
2016-03-11 13:20:00,69.37,69.43,69.35,69.43,5911.0,62.8403,62.8947,62.8222,62.8947,5911.0
2016-03-11 13:25:00,69.42,69.42,69.27,69.3,21780.0,62.8856,62.8856,62.7498,62.7769,21780.0
2016-03-11 13:30:00,69.31,69.38,69.27,69.36,30389.0,62.786,62.8494,62.7498,62.8313,30389.0
2016-03-11 13:35:00,69.38,69.39,69.3,69.3,4387.0,62.8494,62.8585,62.7769,62.7769,4387.0
2016-03-11 13:40:00,69.33,69.34,69.29,69.34,2587.0,62.8041,62.8132,62.7679,62.8132,2587.0
2016-03-11 13:45:00,69.35,69.37,69.34,69.35,6175.0,62.8222,62.8403,62.8132,62.8222,6175.0
2016-03-11 13:50:00,69.36,69.39,69.33,69.36,4900.0,62.8313,62.8585,62.8041,62.8313,4900.0
2016-03-11 13:55:00,69.37,69.4,69.34,69.36,14741.0,62.8403,62.8675,62.8132,62.8313,14741.0
2016-03-11 14:00:00,69.36,69.37,69.36,69.37,1656.0,62.8313,62.8403,62.8313,62.8403,1656.0
2016-03-11 14:05:00,69.37,69.39,69.3,69.36,20448.0,62.8403,62.8585,62.7769,62.8313,20448.0
2016-03-11 14:10:00,69.36,69.38,69.35,69.38,4101.0,62.8313,62.8494,62.8222,62.8494,4101.0
2016-03-11 14:15:00,69.38,69.38,69.34,69.36,6872.0,62.8494,62.8494,62.8132,62.8313,6872.0
2016-03-11 14:20:00,69.37,69.38,69.34,69.34,11100.0,62.8403,62.8494,62.8132,62.8132,11100.0
2016-03-11 14:25:00,69.34,69.34,69.27,69.29,3456.0,62.8132,62.8132,62.7498,62.7679,3456.0
2016-03-11 14:30:00,69.29,69.4,69.29,69.37,11704.0,62.7679,62.8675,62.7679,62.8403,11704.0
2016-03-11 14:35:00,69.38,69.38,69.34,69.35,5865.0,62.8494,62.8494,62.8132,62.8222,5865.0
2016-03-11 14:40:00,69.35,69.35,69.33,69.34,4824.0,62.8222,62.8222,62.8041,62.8132,4824.0
2016-03-11 14:45:00,69.35,69.4,69.34,69.37,12434.0,62.8222,62.8675,62.8132,62.8403,12434.0
2016-03-11 14:50:00,69.36,69.36,69.34,69.36,5715.0,62.8313,62.8313,62.8132,62.8313,5715.0
2016-03-11 14:55:00,69.36,69.37,69.33,69.35,11754.0,62.8313,62.8403,62.8041,62.8222,11754.0
2016-03-11 15:00:00,69.35,69.37,69.33,69.36,6500.0,62.8222,62.8403,62.8041,62.8313,6500.0
2016-03-11 15:05:00,69.36,69.4,69.36,69.39,13702.0,62.8313,62.8675,62.8313,62.8585,13702.0
2016-03-11 15:10:00,69.4,69.43,69.35,69.36,27831.0,62.8675,62.8947,62.8222,62.8313,27831.0
2016-03-11 15:15:00,69.37,69.48,69.35,69.48,25991.0,62.8403,62.94,62.8222,62.94,25991.0
2016-03-11 15:20:00,69.45,69.62,69.44,69.61,16988.0,62.9128,63.0668,62.9037,63.0577,16988.0
2016-03-11 15:25:00,69.62,69.67,69.54,69.56,17315.0,63.0668,63.1121,62.9943,63.0125,17315.0
2016-03-11 15:30:00,69.57,69.64,69.51,69.57,24006.0,63.0215,63.0849,62.9672,63.0215,24006.0
2016-03-11 15:35:00,69.57,69.61,69.53,69.58,18473.0,63.0215,63.0577,62.9853,63.0306,18473.0
2016-03-11 15:40:00,69.58,69.58,69.54,69.58,7316.0,63.0306,63.0306,62.9943,63.0306,7316.0
2016-03-11 15:45:00,69.6,69.66,69.58,69.63,11041.0,63.0487,63.103,63.0306,63.0759,11041.0
2016-03-11 15:50:00,69.63,69.65,69.61,69.63,12024.0,63.0759,63.094,63.0577,63.0759,12024.0
2016-03-11 15:55:00,69.62,69.68,69.56,69.6,30383.0,63.0668,63.1212,63.0125,63.0487,30383.0
2016-03-14 09:30:00,69.57,70.2,69.57,69.68,7204.0,63.0215,63.5922,63.0215,63.1212,7204.0
2016-03-14 09:35:00,69.34,69.88,69.29,69.77,7192.0,62.8132,63.3023,62.7679,63.2027,7192.0
2016-03-14 09:40:00,69.77,69.86,69.72,69.82,4956.0,63.2027,63.2842,63.1574,63.248,4956.0
2016-03-14 09:45:00,69.85,69.9,69.8,69.89,6690.0,63.2752,63.3204,63.2299,63.3114,6690.0
2016-03-14 09:50:00,69.88,70.0,69.86,69.92,8026.0,63.3023,63.411,63.2842,63.3386,8026.0
2016-03-14 09:55:00,69.92,69.98,69.86,69.88,3900.0,63.3386,63.3929,63.2842,63.3023,3900.0
2016-03-14 10:00:00,69.88,69.98,69.86,69.94,4196.0,63.3023,63.3929,63.2842,63.3567,4196.0
2016-03-14 10:05:00,69.95,69.96,69.89,69.92,12399.0,63.3657,63.3748,63.3114,63.3386,12399.0
2016-03-14 10:10:00,69.9,69.99,69.88,69.98,3828.0,63.3204,63.402,63.3023,63.3929,3828.0
2016-03-14 10:15:00,69.98,70.0,69.93,69.98,10963.0,63.3929,63.411,63.3476,63.3929,10963.0
2016-03-14 10:20:00,69.96,69.98,69.91,69.98,4000.0,63.3748,63.3929,63.3295,63.3929,4000.0
2016-03-14 10:25:00,69.97,69.99,69.92,69.92,6059.0,63.3839,63.402,63.3386,63.3386,6059.0
2016-03-14 10:30:00,69.9,70.0,69.9,69.99,4821.0,63.3204,63.411,63.3204,63.402,4821.0
2016-03-14 10:35:00,69.97,69.97,69.87,69.89,2700.0,63.3839,63.3839,63.2933,63.3114,2700.0
2016-03-14 10:40:00,69.87,70.12,69.87,70.12,8347.0,63.2933,63.5197,63.2933,63.5197,8347.0
2016-03-14 10:45:00,70.1,70.18,70.1,70.1,3150.0,63.5016,63.5741,63.5016,63.5016,3150.0
2016-03-14 10:50:00,70.09,70.09,70.04,70.06,3123.0,63.4926,63.4926,63.4473,63.4654,3123.0
2016-03-14 10:55:00,70.06,70.1,70.06,70.1,4200.0,63.4654,63.5016,63.4654,63.5016,4200.0
2016-03-14 11:00:00,70.09,70.18,70.09,70.18,9994.0,63.4926,63.5741,63.4926,63.5741,9994.0
2016-03-14 11:05:00,70.18,70.22,70.14,70.2,5011.0,63.5741,63.6103,63.5379,63.5922,5011.0
2016-03-14 11:10:00,70.2,70.23,70.07,70.09,16146.0,63.5922,63.6194,63.4744,63.4926,16146.0
2016-03-14 11:15:00,70.1,70.17,70.09,70.17,11322.0,63.5016,63.565,63.4926,63.565,11322.0
2016-03-14 11:20:00,70.2,70.22,70.08,70.17,20416.0,63.5922,63.6103,63.4835,63.565,20416.0
2016-03-14 11:25:00,70.17,70.24,70.16,70.22,9565.0,63.565,63.6284,63.556,63.6103,9565.0
2016-03-14 11:30:00,70.23,70.3,70.21,70.27,7450.0,63.6194,63.6828,63.6013,63.6556,7450.0
2016-03-14 11:35:00,70.25,70.3,70.22,70.3,6090.0,63.6375,63.6828,63.6103,63.6828,6090.0
2016-03-14 11:40:00,70.3,70.31,70.22,70.31,7400.0,63.6828,63.6919,63.6103,63.6919,7400.0
2016-03-14 11:45:00,70.28,70.35,70.27,70.32,5806.0,63.6647,63.7281,63.6556,63.7009,5806.0
2016-03-14 11:50:00,70.33,70.35,70.29,70.33,5525.0,63.71,63.7281,63.6737,63.71,5525.0
2016-03-14 11:55:00,70.33,70.33,70.16,70.16,4821.0,63.71,63.71,63.556,63.556,4821.0
2016-03-14 12:00:00,70.15,70.16,70.03,70.03,3700.0,63.5469,63.556,63.4382,63.4382,3700.0
2016-03-14 12:05:00,70.03,70.03,69.88,69.88,7168.0,63.4382,63.4382,63.3023,63.3023,7168.0
2016-03-14 12:10:00,69.88,69.89,69.68,69.87,15050.0,63.3023,63.3114,63.1212,63.2933,15050.0
2016-03-14 12:15:00,69.83,70.07,69.83,70.06,74056.0,63.257,63.4744,63.257,63.4654,74056.0
2016-03-14 12:20:00,70.06,70.07,69.87,69.89,58976.0,63.4654,63.4744,63.2933,63.3114,58976.0
2016-03-14 12:25:00,69.9,69.95,69.89,69.93,10060.0,63.3204,63.3657,63.3114,63.3476,10060.0
2016-03-14 12:30:00,69.94,69.95,69.83,69.84,6714.0,63.3567,63.3657,63.257,63.2661,6714.0
2016-03-14 12:35:00,69.85,69.91,69.85,69.91,3945.0,63.2752,63.3295,63.2752,63.3295,3945.0
2016-03-14 12:40:00,69.88,69.88,69.83,69.83,2885.0,63.3023,63.3023,63.257,63.257,2885.0
2016-03-14 12:45:00,69.85,69.87,69.83,69.83,4713.0,63.2752,63.2933,63.257,63.257,4713.0
2016-03-14 12:50:00,69.84,69.87,69.8,69.81,11501.0,63.2661,63.2933,63.2299,63.2389,11501.0
2016-03-14 12:55:00,69.81,69.86,69.79,69.86,4145.0,63.2389,63.2842,63.2208,63.2842,4145.0
2016-03-14 13:00:00,69.87,69.9,69.86,69.89,3400.0,63.2933,63.3204,63.2842,63.3114,3400.0
2016-03-14 13:05:00,69.91,69.93,69.9,69.91,4545.0,63.3295,63.3476,63.3204,63.3295,4545.0
2016-03-14 13:10:00,69.91,69.91,69.85,69.86,10324.0,63.3295,63.3295,63.2752,63.2842,10324.0
2016-03-14 13:15:00,69.86,69.9,69.86,69.9,4655.0,63.2842,63.3204,63.2842,63.3204,4655.0
2016-03-14 13:20:00,69.92,69.93,69.9,69.9,11900.0,63.3386,63.3476,63.3204,63.3204,11900.0
2016-03-14 13:25:00,69.9,69.9,69.79,69.79,13267.0,63.3204,63.3204,63.2208,63.2208,13267.0
2016-03-14 13:30:00,69.79,69.79,69.67,69.67,9445.0,63.2208,63.2208,63.1121,63.1121,9445.0
2016-03-14 13:35:00,69.67,69.78,69.67,69.78,7150.0,63.1121,63.2117,63.1121,63.2117,7150.0
2016-03-14 13:40:00,69.79,69.87,69.79,69.87,3301.0,63.2208,63.2933,63.2208,63.2933,3301.0
2016-03-14 13:45:00,69.87,69.93,69.87,69.92,10300.0,63.2933,63.3476,63.2933,63.3386,10300.0
2016-03-14 13:50:00,69.92,69.95,69.92,69.93,2374.0,63.3386,63.3657,63.3386,63.3476,2374.0
2016-03-14 13:55:00,69.96,69.98,69.85,69.86,28190.0,63.3748,63.3929,63.2752,63.2842,28190.0
2016-03-14 14:00:00,69.85,69.85,69.72,69.75,8493.0,63.2752,63.2752,63.1574,63.1846,8493.0
2016-03-14 14:05:00,69.75,69.75,69.71,69.71,5245.0,63.1846,63.1846,63.1483,63.1483,5245.0
2016-03-14 14:10:00,69.68,69.7,69.61,69.69,6703.0,63.1212,63.1393,63.0577,63.1302,6703.0
2016-03-14 14:15:00,69.69,69.72,69.66,69.71,6390.0,63.1302,63.1574,63.103,63.1483,6390.0
2016-03-14 14:20:00,69.71,69.8,69.7,69.79,14434.0,63.1483,63.2299,63.1393,63.2208,14434.0
2016-03-14 14:25:00,69.81,69.85,69.74,69.84,11307.0,63.2389,63.2752,63.1755,63.2661,11307.0
2016-03-14 14:30:00,69.84,69.85,69.8,69.83,7581.0,63.2661,63.2752,63.2299,63.257,7581.0
2016-03-14 14:35:00,69.83,69.85,69.82,69.83,8131.0,63.257,63.2752,63.248,63.257,8131.0
2016-03-14 14:40:00,69.81,69.84,69.77,69.8,7355.0,63.2389,63.2661,63.2027,63.2299,7355.0
2016-03-14 14:45:00,69.8,69.89,69.79,69.86,13210.0,63.2299,63.3114,63.2208,63.2842,13210.0
2016-03-14 14:50:00,69.87,69.87,69.81,69.84,47609.0,63.2933,63.2933,63.2389,63.2661,47609.0
2016-03-14 14:55:00,69.83,69.89,69.81,69.86,10134.0,63.257,63.3114,63.2389,63.2842,10134.0
2016-03-14 15:00:00,69.87,69.99,69.85,69.98,14017.0,63.2933,63.402,63.2752,63.3929,14017.0
2016-03-14 15:05:00,69.99,69.99,69.97,69.98,5900.0,63.402,63.402,63.3839,63.3929,5900.0
2016-03-14 15:10:00,69.98,69.98,69.91,69.94,9815.0,63.3929,63.3929,63.3295,63.3567,9815.0
2016-03-14 15:15:00,69.94,69.94,69.88,69.88,7670.0,63.3567,63.3567,63.3023,63.3023,7670.0
2016-03-14 15:20:00,69.89,69.98,69.89,69.98,11183.0,63.3114,63.3929,63.3114,63.3929,11183.0
2016-03-14 15:25:00,69.98,69.99,69.94,69.97,15073.0,63.3929,63.402,63.3567,63.3839,15073.0
2016-03-14 15:30:00,69.97,69.98,69.88,69.9,13500.0,63.3839,63.3929,63.3023,63.3204,13500.0
2016-03-14 15:35:00,69.9,69.99,69.89,69.91,28397.0,63.3204,63.402,63.3114,63.3295,28397.0
2016-03-14 15:40:00,69.91,69.98,69.84,69.87,10593.0,63.3295,63.3929,63.2661,63.2933,10593.0
2016-03-14 15:45:00,69.87,69.91,69.84,69.87,7100.0,63.2933,63.3295,63.2661,63.2933,7100.0
2016-03-14 15:50:00,69.87,69.92,69.8,69.8,17882.0,63.2933,63.3386,63.2299,63.2299,17882.0
2016-03-14 15:55:00,69.79,69.81,69.72,69.72,76689.0,63.2208,63.2389,63.1574,63.1574,76689.0
2016-03-15 09:30:00,69.56,69.61,69.24,69.58,10238.0,63.0125,63.0577,62.7226,63.0306,10238.0
2016-03-15 09:35:00,69.73,69.74,69.53,69.55,3927.0,63.1665,63.1755,62.9853,63.0034,3927.0
2016-03-15 09:40:00,69.59,69.68,69.42,69.55,8300.0,63.0396,63.1212,62.8856,63.0034,8300.0
2016-03-15 09:45:00,69.55,69.55,69.35,69.35,5227.0,63.0034,63.0034,62.8222,62.8222,5227.0
2016-03-15 09:50:00,69.38,69.46,69.31,69.35,7978.0,62.8494,62.9219,62.786,62.8222,7978.0
2016-03-15 09:55:00,69.4,69.49,69.34,69.34,5220.0,62.8675,62.949,62.8132,62.8132,5220.0
2016-03-15 10:00:00,69.35,69.41,69.32,69.32,7320.0,62.8222,62.8766,62.795,62.795,7320.0
2016-03-15 10:05:00,69.28,69.36,69.16,69.16,8975.0,62.7588,62.8313,62.6501,62.6501,8975.0
2016-03-15 10:10:00,69.13,69.3,69.13,69.23,5714.0,62.6229,62.7769,62.6229,62.7135,5714.0
2016-03-15 10:15:00,69.25,69.28,69.21,69.25,4880.0,62.7316,62.7588,62.6954,62.7316,4880.0
2016-03-15 10:20:00,69.27,69.39,69.24,69.37,5000.0,62.7498,62.8585,62.7226,62.8403,5000.0
2016-03-15 10:25:00,69.35,69.45,69.25,69.45,17378.0,62.8222,62.9128,62.7316,62.9128,17378.0
2016-03-15 10:30:00,69.42,69.45,69.33,69.35,8745.0,62.8856,62.9128,62.8041,62.8222,8745.0
2016-03-15 10:35:00,69.35,69.4,69.32,69.32,6119.0,62.8222,62.8675,62.795,62.795,6119.0
2016-03-15 10:40:00,69.34,69.36,69.32,69.35,5400.0,62.8132,62.8313,62.795,62.8222,5400.0
2016-03-15 10:45:00,69.38,69.38,69.32,69.35,5054.0,62.8494,62.8494,62.795,62.8222,5054.0
2016-03-15 10:50:00,69.36,69.37,69.24,69.27,5858.0,62.8313,62.8403,62.7226,62.7498,5858.0
2016-03-15 10:55:00,69.26,69.27,69.21,69.25,6540.0,62.7407,62.7498,62.6954,62.7316,6540.0
2016-03-15 11:00:00,69.25,69.35,69.24,69.32,6786.0,62.7316,62.8222,62.7226,62.795,6786.0
2016-03-15 11:05:00,69.33,69.37,69.28,69.37,9092.0,62.8041,62.8403,62.7588,62.8403,9092.0
2016-03-15 11:10:00,69.34,69.38,69.33,69.33,5001.0,62.8132,62.8494,62.8041,62.8041,5001.0
2016-03-15 11:15:00,69.35,69.38,69.29,69.29,10212.0,62.8222,62.8494,62.7679,62.7679,10212.0
2016-03-15 11:20:00,69.31,69.36,69.28,69.36,3951.0,62.786,62.8313,62.7588,62.8313,3951.0
2016-03-15 11:25:00,69.36,69.39,69.34,69.37,6525.0,62.8313,62.8585,62.8132,62.8403,6525.0
2016-03-15 11:30:00,69.37,69.4,69.33,69.37,5600.0,62.8403,62.8675,62.8041,62.8403,5600.0
2016-03-15 11:35:00,69.37,69.39,69.33,69.36,5000.0,62.8403,62.8585,62.8041,62.8313,5000.0
2016-03-15 11:40:00,69.32,69.36,69.27,69.28,7354.0,62.795,62.8313,62.7498,62.7588,7354.0
2016-03-15 11:45:00,69.28,69.31,69.23,69.23,5350.0,62.7588,62.786,62.7135,62.7135,5350.0
2016-03-15 11:50:00,69.22,69.29,69.22,69.23,4184.0,62.7045,62.7679,62.7045,62.7135,4184.0
2016-03-15 11:55:00,69.24,69.25,69.13,69.13,5200.0,62.7226,62.7316,62.6229,62.6229,5200.0
2016-03-15 12:00:00,69.11,69.16,69.11,69.13,7009.0,62.6048,62.6501,62.6048,62.6229,7009.0
2016-03-15 12:05:00,69.14,69.18,69.1,69.12,5900.0,62.632,62.6682,62.5958,62.6139,5900.0
2016-03-15 12:10:00,69.12,69.12,69.04,69.07,6699.0,62.6139,62.6139,62.5414,62.5686,6699.0
2016-03-15 12:15:00,69.07,69.07,68.95,68.96,8210.0,62.5686,62.5686,62.4599,62.4689,8210.0
2016-03-15 12:20:00,68.96,69.01,68.96,68.99,11207.0,62.4689,62.5142,62.4689,62.4961,11207.0
2016-03-15 12:25:00,68.99,68.99,68.94,68.97,6475.0,62.4961,62.4961,62.4508,62.478,6475.0
2016-03-15 12:30:00,68.97,69.01,68.96,68.97,7236.0,62.478,62.5142,62.4689,62.478,7236.0
2016-03-15 12:35:00,68.98,69.01,68.95,68.95,5353.0,62.487,62.5142,62.4599,62.4599,5353.0
2016-03-15 12:40:00,68.98,68.99,68.96,68.97,2932.0,62.487,62.4961,62.4689,62.478,2932.0
2016-03-15 12:45:00,68.96,68.98,68.96,68.96,3936.0,62.4689,62.487,62.4689,62.4689,3936.0
2016-03-15 12:50:00,68.97,68.97,68.91,68.92,6653.0,62.478,62.478,62.4236,62.4327,6653.0
2016-03-15 12:55:00,68.93,68.99,68.92,68.97,6093.0,62.4418,62.4961,62.4327,62.478,6093.0
2016-03-15 13:00:00,68.97,68.97,68.9,68.94,5410.0,62.478,62.478,62.4146,62.4508,5410.0
2016-03-15 13:05:00,68.91,68.95,68.89,68.89,5787.0,62.4236,62.4599,62.4055,62.4055,5787.0
2016-03-15 13:10:00,68.86,68.88,68.81,68.81,6075.0,62.3783,62.3965,62.333,62.333,6075.0
2016-03-15 13:15:00,68.81,68.83,68.73,68.74,10846.0,62.333,62.3512,62.2606,62.2696,10846.0
2016-03-15 13:20:00,68.75,68.81,68.74,68.8,3700.0,62.2787,62.333,62.2696,62.324,3700.0
2016-03-15 13:25:00,68.81,68.92,68.81,68.92,4201.0,62.333,62.4327,62.333,62.4327,4201.0
2016-03-15 13:30:00,68.93,69.0,68.92,69.0,5760.0,62.4418,62.5052,62.4327,62.5052,5760.0
2016-03-15 13:35:00,69.02,69.04,68.89,68.94,12204.0,62.5233,62.5414,62.4055,62.4508,12204.0
2016-03-15 13:40:00,68.94,68.95,68.94,68.94,1700.0,62.4508,62.4599,62.4508,62.4508,1700.0
2016-03-15 13:45:00,68.94,68.94,68.89,68.89,7789.0,62.4508,62.4508,62.4055,62.4055,7789.0
2016-03-15 13:50:00,68.9,68.92,68.87,68.89,6851.0,62.4146,62.4327,62.3874,62.4055,6851.0
2016-03-15 13:55:00,68.89,68.92,68.84,68.9,7081.0,62.4055,62.4327,62.3602,62.4146,7081.0
2016-03-15 14:00:00,68.89,68.92,68.87,68.91,6806.0,62.4055,62.4327,62.3874,62.4236,6806.0
2016-03-15 14:05:00,68.91,68.91,68.88,68.88,6485.0,62.4236,62.4236,62.3965,62.3965,6485.0
2016-03-15 14:10:00,68.89,68.96,68.89,68.95,5200.0,62.4055,62.4689,62.4055,62.4599,5200.0
2016-03-15 14:15:00,68.97,69.05,68.97,69.04,6074.0,62.478,62.5505,62.478,62.5414,6074.0
2016-03-15 14:20:00,69.05,69.1,69.04,69.1,7060.0,62.5505,62.5958,62.5414,62.5958,7060.0
2016-03-15 14:25:00,69.1,69.12,69.08,69.12,5200.0,62.5958,62.6139,62.5776,62.6139,5200.0
2016-03-15 14:30:00,69.11,69.18,69.09,69.18,8500.0,62.6048,62.6682,62.5867,62.6682,8500.0
2016-03-15 14:35:00,69.18,69.28,69.18,69.28,10829.0,62.6682,62.7588,62.6682,62.7588,10829.0
2016-03-15 14:40:00,69.29,69.3,69.26,69.28,5823.0,62.7679,62.7769,62.7407,62.7588,5823.0
2016-03-15 14:45:00,69.27,69.27,69.2,69.2,7020.0,62.7498,62.7498,62.6863,62.6863,7020.0
2016-03-15 14:50:00,69.2,69.2,69.11,69.12,4903.0,62.6863,62.6863,62.6048,62.6139,4903.0
2016-03-15 14:55:00,69.12,69.2,69.11,69.19,6800.0,62.6139,62.6863,62.6048,62.6773,6800.0
2016-03-15 15:00:00,69.2,69.27,69.17,69.23,8692.0,62.6863,62.7498,62.6592,62.7135,8692.0
2016-03-15 15:05:00,69.23,69.27,69.19,69.19,8249.0,62.7135,62.7498,62.6773,62.6773,8249.0
2016-03-15 15:10:00,69.19,69.26,69.18,69.25,11415.0,62.6773,62.7407,62.6682,62.7316,11415.0
2016-03-15 15:15:00,69.25,69.36,69.24,69.36,7701.0,62.7316,62.8313,62.7226,62.8313,7701.0
2016-03-15 15:20:00,69.36,69.38,69.31,69.33,16114.0,62.8313,62.8494,62.786,62.8041,16114.0
2016-03-15 15:25:00,69.34,69.39,69.33,69.35,10703.0,62.8132,62.8585,62.8041,62.8222,10703.0
2016-03-15 15:30:00,69.35,69.36,69.3,69.32,12407.0,62.8222,62.8313,62.7769,62.795,12407.0
2016-03-15 15:35:00,69.33,69.37,69.25,69.26,24546.0,62.8041,62.8403,62.7316,62.7407,24546.0
2016-03-15 15:40:00,69.25,69.3,69.22,69.25,16258.0,62.7316,62.7769,62.7045,62.7316,16258.0
2016-03-15 15:45:00,69.25,69.26,69.18,69.19,19550.0,62.7316,62.7407,62.6682,62.6773,19550.0
2016-03-15 15:50:00,69.2,69.28,69.17,69.26,27209.0,62.6863,62.7588,62.6592,62.7407,27209.0
2016-03-15 15:55:00,69.26,69.35,69.22,69.32,60415.0,62.7407,62.8222,62.7045,62.795,60415.0
2016-03-16 09:30:00,69.18,69.18,68.7,68.7,7093.0,62.6682,62.6682,62.2334,62.2334,7093.0
2016-03-16 09:35:00,69.36,69.82,69.03,69.62,10205.0,62.8313,63.248,62.5323,63.0668,10205.0
2016-03-16 09:40:00,69.54,69.62,69.52,69.62,4673.0,62.9943,63.0668,62.9762,63.0668,4673.0
2016-03-16 09:45:00,69.61,69.71,69.55,69.55,6103.0,63.0577,63.1483,63.0034,63.0034,6103.0
2016-03-16 09:50:00,69.62,69.72,69.56,69.67,4901.0,63.0668,63.1574,63.0125,63.1121,4901.0
2016-03-16 09:55:00,69.69,69.71,69.64,69.69,5372.0,63.1302,63.1483,63.0849,63.1302,5372.0
2016-03-16 10:00:00,69.67,69.68,69.46,69.46,5099.0,63.1121,63.1212,62.9219,62.9219,5099.0
2016-03-16 10:05:00,69.48,69.59,69.48,69.56,3502.0,62.94,63.0396,62.94,63.0125,3502.0
2016-03-16 10:10:00,69.59,69.66,69.57,69.64,4262.0,63.0396,63.103,63.0215,63.0849,4262.0
2016-03-16 10:15:00,69.67,69.67,69.56,69.62,7310.0,63.1121,63.1121,63.0125,63.0668,7310.0
2016-03-16 10:20:00,69.62,69.72,69.58,69.71,7233.0,63.0668,63.1574,63.0306,63.1483,7233.0
2016-03-16 10:25:00,69.73,69.83,69.73,69.76,6952.0,63.1665,63.257,63.1665,63.1936,6952.0
2016-03-16 10:30:00,69.76,69.79,69.71,69.71,5972.0,63.1936,63.2208,63.1483,63.1483,5972.0
2016-03-16 10:35:00,69.71,69.81,69.71,69.8,5801.0,63.1483,63.2389,63.1483,63.2299,5801.0
2016-03-16 10:40:00,69.82,69.83,69.79,69.81,7621.0,63.248,63.257,63.2208,63.2389,7621.0
2016-03-16 10:45:00,69.83,69.83,69.78,69.82,2404.0,63.257,63.257,63.2117,63.248,2404.0
2016-03-16 10:50:00,69.83,69.84,69.77,69.77,3509.0,63.257,63.2661,63.2027,63.2027,3509.0
2016-03-16 10:55:00,69.77,69.78,69.72,69.73,2959.0,63.2027,63.2117,63.1574,63.1665,2959.0
2016-03-16 11:00:00,69.73,69.73,69.6,69.6,2979.0,63.1665,63.1665,63.0487,63.0487,2979.0
2016-03-16 11:05:00,69.58,69.62,69.58,69.6,3200.0,63.0306,63.0668,63.0306,63.0487,3200.0
2016-03-16 11:10:00,69.6,69.67,69.58,69.66,8000.0,63.0487,63.1121,63.0306,63.103,8000.0
2016-03-16 11:15:00,69.66,69.75,69.64,69.75,8111.0,63.103,63.1846,63.0849,63.1846,8111.0
2016-03-16 11:20:00,69.75,69.82,69.73,69.77,6343.0,63.1846,63.248,63.1665,63.2027,6343.0
2016-03-16 11:25:00,69.76,69.76,69.73,69.76,6727.0,63.1936,63.1936,63.1665,63.1936,6727.0
2016-03-16 11:30:00,69.77,69.85,69.77,69.83,3318.0,63.2027,63.2752,63.2027,63.257,3318.0
2016-03-16 11:35:00,69.83,69.85,69.82,69.85,4423.0,63.257,63.2752,63.248,63.2752,4423.0
2016-03-16 11:40:00,69.85,69.88,69.85,69.88,5770.0,63.2752,63.3023,63.2752,63.3023,5770.0
2016-03-16 11:45:00,69.88,69.94,69.85,69.85,14932.0,63.3023,63.3567,63.2752,63.2752,14932.0
2016-03-16 11:50:00,69.83,69.87,69.8,69.86,7580.0,63.257,63.2933,63.2299,63.2842,7580.0
2016-03-16 11:55:00,69.88,69.91,69.84,69.88,5800.0,63.3023,63.3295,63.2661,63.3023,5800.0
2016-03-16 12:00:00,69.89,69.89,69.87,69.88,5213.0,63.3114,63.3114,63.2933,63.3023,5213.0
2016-03-16 12:05:00,69.89,69.93,69.88,69.93,5586.0,63.3114,63.3476,63.3023,63.3476,5586.0
2016-03-16 12:10:00,69.93,69.95,69.9,69.95,3483.0,63.3476,63.3657,63.3204,63.3657,3483.0
2016-03-16 12:15:00,69.95,69.95,69.91,69.92,5600.0,63.3657,63.3657,63.3295,63.3386,5600.0
2016-03-16 12:20:00,69.92,69.92,69.89,69.9,5971.0,63.3386,63.3386,63.3114,63.3204,5971.0
2016-03-16 12:25:00,69.9,69.95,69.9,69.94,4863.0,63.3204,63.3657,63.3204,63.3567,4863.0
2016-03-16 12:30:00,69.92,69.94,69.92,69.93,3900.0,63.3386,63.3567,63.3386,63.3476,3900.0
2016-03-16 12:35:00,69.94,69.94,69.87,69.87,3600.0,63.3567,63.3567,63.2933,63.2933,3600.0
2016-03-16 12:40:00,69.87,69.87,69.76,69.77,4347.0,63.2933,63.2933,63.1936,63.2027,4347.0
2016-03-16 12:45:00,69.77,69.78,69.66,69.66,5138.0,63.2027,63.2117,63.103,63.103,5138.0
2016-03-16 12:50:00,69.67,69.67,69.6,69.62,1869.0,63.1121,63.1121,63.0487,63.0668,1869.0
2016-03-16 12:55:00,69.61,69.64,69.59,69.64,2912.0,63.0577,63.0849,63.0396,63.0849,2912.0
2016-03-16 13:00:00,69.64,69.64,69.62,69.63,4885.0,63.0849,63.0849,63.0668,63.0759,4885.0
2016-03-16 13:05:00,69.61,69.61,69.6,69.6,1960.0,63.0577,63.0577,63.0487,63.0487,1960.0
2016-03-16 13:10:00,69.59,69.59,69.53,69.53,5013.0,63.0396,63.0396,62.9853,62.9853,5013.0
2016-03-16 13:15:00,69.51,69.56,69.48,69.56,4750.0,62.9672,63.0125,62.94,63.0125,4750.0
2016-03-16 13:20:00,69.57,69.58,69.55,69.57,3100.0,63.0215,63.0306,63.0034,63.0215,3100.0
2016-03-16 13:25:00,69.58,69.58,69.55,69.55,4718.0,63.0306,63.0306,63.0034,63.0034,4718.0
2016-03-16 13:30:00,69.56,69.57,69.54,69.56,5700.0,63.0125,63.0215,62.9943,63.0125,5700.0
2016-03-16 13:35:00,69.55,69.58,69.54,69.58,7041.0,63.0034,63.0306,62.9943,63.0306,7041.0
2016-03-16 13:40:00,69.59,69.7,69.59,69.69,8552.0,63.0396,63.1393,63.0396,63.1302,8552.0
2016-03-16 13:45:00,69.69,69.72,69.68,69.7,10174.0,63.1302,63.1574,63.1212,63.1393,10174.0
2016-03-16 13:50:00,69.72,69.72,69.69,69.7,8600.0,63.1574,63.1574,63.1302,63.1393,8600.0
2016-03-16 13:55:00,69.69,69.69,69.6,69.64,5963.0,63.1302,63.1302,63.0487,63.0849,5963.0
2016-03-16 14:00:00,69.67,69.87,69.67,69.81,23507.0,63.1121,63.2933,63.1121,63.2389,23507.0
2016-03-16 14:05:00,69.78,69.85,69.66,69.71,8024.0,63.2117,63.2752,63.103,63.1483,8024.0
2016-03-16 14:10:00,69.69,69.71,69.49,69.49,7168.0,63.1302,63.1483,62.949,62.949,7168.0
2016-03-16 14:15:00,69.49,69.52,69.35,69.36,8114.0,62.949,62.9762,62.8222,62.8313,8114.0
2016-03-16 14:20:00,69.35,69.54,69.34,69.5,15878.0,62.8222,62.9943,62.8132,62.9581,15878.0
2016-03-16 14:25:00,69.51,69.61,69.48,69.61,7787.0,62.9672,63.0577,62.94,63.0577,7787.0
2016-03-16 14:30:00,69.61,69.68,69.61,69.67,8804.0,63.0577,63.1212,63.0577,63.1121,8804.0
2016-03-16 14:35:00,69.68,69.7,69.6,69.7,17026.0,63.1212,63.1393,63.0487,63.1393,17026.0
2016-03-16 14:40:00,69.72,69.89,69.71,69.89,8198.0,63.1574,63.3114,63.1483,63.3114,8198.0
2016-03-16 14:45:00,69.9,69.96,69.89,69.96,5432.0,63.3204,63.3748,63.3114,63.3748,5432.0
2016-03-16 14:50:00,69.98,69.98,69.92,69.96,5442.0,63.3929,63.3929,63.3386,63.3748,5442.0
2016-03-16 14:55:00,69.96,69.96,69.72,69.72,12400.0,63.3748,63.3748,63.1574,63.1574,12400.0
2016-03-16 15:00:00,69.78,69.78,69.67,69.77,9599.0,63.2117,63.2117,63.1121,63.2027,9599.0
2016-03-16 15:05:00,69.76,69.85,69.74,69.81,7179.0,63.1936,63.2752,63.1755,63.2389,7179.0
2016-03-16 15:10:00,69.86,69.88,69.76,69.83,11236.0,63.2842,63.3023,63.1936,63.257,11236.0
2016-03-16 15:15:00,69.83,69.91,69.79,69.87,15405.0,63.257,63.3295,63.2208,63.2933,15405.0
2016-03-16 15:20:00,69.89,69.89,69.79,69.84,8202.0,63.3114,63.3114,63.2208,63.2661,8202.0
2016-03-16 15:25:00,69.81,69.96,69.79,69.94,7961.0,63.2389,63.3748,63.2208,63.3567,7961.0
2016-03-16 15:30:00,69.94,70.04,69.87,70.03,18581.0,63.3567,63.4473,63.2933,63.4382,18581.0
2016-03-16 15:35:00,70.01,70.07,70.0,70.02,19962.0,63.4201,63.4744,63.411,63.4292,19962.0
2016-03-16 15:40:00,70.02,70.02,69.97,69.98,16595.0,63.4292,63.4292,63.3839,63.3929,16595.0
2016-03-16 15:45:00,69.99,69.99,69.89,69.9,12996.0,63.402,63.402,63.3114,63.3204,12996.0
2016-03-16 15:50:00,69.89,69.92,69.82,69.82,17502.0,63.3114,63.3386,63.248,63.248,17502.0
2016-03-16 15:55:00,69.83,69.84,69.74,69.79,67741.0,63.257,63.2661,63.1755,63.2208,67741.0
2016-03-17 09:30:00,69.66,69.82,69.64,69.67,4417.0,63.103,63.248,63.0849,63.1121,4417.0
2016-03-17 09:35:00,69.78,69.81,69.6,69.68,3913.0,63.2117,63.2389,63.0487,63.1212,3913.0
2016-03-17 09:40:00,69.7,69.74,69.63,69.68,6730.0,63.1393,63.1755,63.0759,63.1212,6730.0
2016-03-17 09:45:00,69.7,69.78,69.67,69.77,2692.0,63.1393,63.2117,63.1121,63.2027,2692.0
2016-03-17 09:50:00,69.77,69.77,69.65,69.69,5618.0,63.2027,63.2027,63.094,63.1302,5618.0
2016-03-17 09:55:00,69.69,69.69,69.57,69.59,5193.0,63.1302,63.1302,63.0215,63.0396,5193.0
2016-03-17 10:00:00,69.6,69.61,69.5,69.59,4200.0,63.0487,63.0577,62.9581,63.0396,4200.0
2016-03-17 10:05:00,69.59,69.66,69.57,69.66,4385.0,63.0396,63.103,63.0215,63.103,4385.0
2016-03-17 10:10:00,69.66,69.67,69.62,69.62,6238.0,63.103,63.1121,63.0668,63.0668,6238.0
2016-03-17 10:15:00,69.63,69.64,69.61,69.61,2929.0,63.0759,63.0849,63.0577,63.0577,2929.0
2016-03-17 10:20:00,69.61,69.66,69.6,69.6,3373.0,63.0577,63.103,63.0487,63.0487,3373.0
2016-03-17 10:25:00,69.61,69.74,69.6,69.7,11634.0,63.0577,63.1755,63.0487,63.1393,11634.0
2016-03-17 10:30:00,69.74,69.77,69.7,69.77,11035.0,63.1755,63.2027,63.1393,63.2027,11035.0
2016-03-17 10:35:00,69.79,69.81,69.79,69.81,7270.0,63.2208,63.2389,63.2208,63.2389,7270.0
2016-03-17 10:40:00,69.81,69.89,69.81,69.89,9395.0,63.2389,63.3114,63.2389,63.3114,9395.0
2016-03-17 10:45:00,69.91,69.92,69.85,69.92,16336.0,63.3295,63.3386,63.2752,63.3386,16336.0
2016-03-17 10:50:00,69.92,69.96,69.89,69.93,6922.0,63.3386,63.3748,63.3114,63.3476,6922.0
2016-03-17 10:55:00,69.95,69.97,69.92,69.96,8279.0,63.3657,63.3839,63.3386,63.3748,8279.0
2016-03-17 11:00:00,69.98,69.98,69.91,69.93,4725.0,63.3929,63.3929,63.3295,63.3476,4725.0
2016-03-17 11:05:00,69.95,69.96,69.92,69.95,4376.0,63.3657,63.3748,63.3386,63.3657,4376.0
2016-03-17 11:10:00,69.95,70.0,69.94,69.99,4792.0,63.3657,63.411,63.3567,63.402,4792.0
2016-03-17 11:15:00,70.0,70.06,69.98,70.06,1500.0,63.411,63.4654,63.3929,63.4654,1500.0
2016-03-17 11:20:00,70.06,70.14,70.03,70.14,3874.0,63.4654,63.5379,63.4382,63.5379,3874.0
2016-03-17 11:25:00,70.14,70.14,70.04,70.05,13225.0,63.5379,63.5379,63.4473,63.4563,13225.0
2016-03-17 11:30:00,70.08,70.09,70.06,70.07,1000.0,63.4835,63.4926,63.4654,63.4744,1000.0
2016-03-17 11:35:00,70.03,70.04,69.96,69.96,5602.0,63.4382,63.4473,63.3748,63.3748,5602.0
2016-03-17 11:40:00,69.95,69.95,69.9,69.94,4584.0,63.3657,63.3657,63.3204,63.3567,4584.0
2016-03-17 11:45:00,69.93,70.0,69.93,69.99,4944.0,63.3476,63.411,63.3476,63.402,4944.0
2016-03-17 11:50:00,69.99,69.99,69.92,69.94,3796.0,63.402,63.402,63.3386,63.3567,3796.0
2016-03-17 11:55:00,69.94,69.94,69.83,69.85,9042.0,63.3567,63.3567,63.257,63.2752,9042.0
2016-03-17 12:00:00,69.87,69.89,69.82,69.85,3524.0,63.2933,63.3114,63.248,63.2752,3524.0
2016-03-17 12:05:00,69.85,69.89,69.82,69.89,5333.0,63.2752,63.3114,63.248,63.3114,5333.0
2016-03-17 12:10:00,69.88,69.92,69.87,69.92,2700.0,63.3023,63.3386,63.2933,63.3386,2700.0
2016-03-17 12:15:00,69.92,69.94,69.91,69.92,5141.0,63.3386,63.3567,63.3295,63.3386,5141.0
2016-03-17 12:20:00,69.94,70.0,69.93,70.0,6434.0,63.3567,63.411,63.3476,63.411,6434.0
2016-03-17 12:25:00,69.99,70.04,69.98,70.04,4131.0,63.402,63.4473,63.3929,63.4473,4131.0
2016-03-17 12:30:00,70.05,70.06,70.03,70.05,6250.0,63.4563,63.4654,63.4382,63.4563,6250.0
2016-03-17 12:35:00,70.03,70.06,70.02,70.05,800.0,63.4382,63.4654,63.4292,63.4563,800.0
2016-03-17 12:40:00,70.07,70.07,70.04,70.06,500.0,63.4744,63.4744,63.4473,63.4654,500.0
2016-03-17 12:45:00,70.04,70.07,70.04,70.07,3520.0,63.4473,63.4744,63.4473,63.4744,3520.0
2016-03-17 12:50:00,70.06,70.08,70.05,70.07,3920.0,63.4654,63.4835,63.4563,63.4744,3920.0
2016-03-17 12:55:00,70.08,70.11,70.08,70.11,4345.0,63.4835,63.5107,63.4835,63.5107,4345.0
2016-03-17 13:00:00,70.11,70.14,70.1,70.13,5560.0,63.5107,63.5379,63.5016,63.5288,5560.0
2016-03-17 13:05:00,70.11,70.15,70.11,70.11,4360.0,63.5107,63.5469,63.5107,63.5107,4360.0
2016-03-17 13:10:00,70.11,70.12,70.1,70.1,6369.0,63.5107,63.5197,63.5016,63.5016,6369.0
2016-03-17 13:15:00,70.11,70.11,70.09,70.11,5858.0,63.5107,63.5107,63.4926,63.5107,5858.0
2016-03-17 13:20:00,70.09,70.16,70.09,70.16,15553.0,63.4926,63.556,63.4926,63.556,15553.0
2016-03-17 13:25:00,70.15,70.19,70.14,70.17,6197.0,63.5469,63.5832,63.5379,63.565,6197.0
2016-03-17 13:30:00,70.18,70.2,70.16,70.19,8551.0,63.5741,63.5922,63.556,63.5832,8551.0
2016-03-17 13:35:00,70.19,70.24,70.18,70.24,3910.0,63.5832,63.6284,63.5741,63.6284,3910.0
2016-03-17 13:40:00,70.25,70.28,70.25,70.27,3400.0,63.6375,63.6647,63.6375,63.6556,3400.0
2016-03-17 13:45:00,70.27,70.34,70.25,70.33,2850.0,63.6556,63.719,63.6375,63.71,2850.0
2016-03-17 13:50:00,70.34,70.37,70.33,70.37,8950.0,63.719,63.7462,63.71,63.7462,8950.0
2016-03-17 13:55:00,70.38,70.4,70.36,70.39,3555.0,63.7553,63.7734,63.7372,63.7643,3555.0
2016-03-17 14:00:00,70.38,70.41,70.36,70.41,12258.0,63.7553,63.7824,63.7372,63.7824,12258.0
2016-03-17 14:05:00,70.41,70.44,70.39,70.44,3360.0,63.7824,63.8096,63.7643,63.8096,3360.0
2016-03-17 14:10:00,70.44,70.47,70.43,70.47,5100.0,63.8096,63.8368,63.8006,63.8368,5100.0
2016-03-17 14:15:00,70.48,70.48,70.45,70.46,3713.0,63.8459,63.8459,63.8187,63.8277,3713.0
2016-03-17 14:20:00,70.46,70.47,70.44,70.45,9655.0,63.8277,63.8368,63.8096,63.8187,9655.0
2016-03-17 14:25:00,70.45,70.45,70.4,70.4,5601.0,63.8187,63.8187,63.7734,63.7734,5601.0
2016-03-17 14:30:00,70.4,70.43,70.37,70.42,8632.0,63.7734,63.8006,63.7462,63.7915,8632.0
2016-03-17 14:35:00,70.43,70.44,70.41,70.43,3080.0,63.8006,63.8096,63.7824,63.8006,3080.0
2016-03-17 14:40:00,70.41,70.46,70.39,70.44,5050.0,63.7824,63.8277,63.7643,63.8096,5050.0
2016-03-17 14:45:00,70.44,70.46,70.42,70.46,3665.0,63.8096,63.8277,63.7915,63.8277,3665.0
2016-03-17 14:50:00,70.46,70.46,70.44,70.45,6667.0,63.8277,63.8277,63.8096,63.8187,6667.0
2016-03-17 14:55:00,70.44,70.46,70.42,70.43,4505.0,63.8096,63.8277,63.7915,63.8006,4505.0
2016-03-17 15:00:00,70.42,70.46,70.4,70.46,5771.0,63.7915,63.8277,63.7734,63.8277,5771.0
2016-03-17 15:05:00,70.45,70.46,70.43,70.44,7456.0,63.8187,63.8277,63.8006,63.8096,7456.0
2016-03-17 15:10:00,70.44,70.45,70.41,70.42,10578.0,63.8096,63.8187,63.7824,63.7915,10578.0
2016-03-17 15:15:00,70.42,70.46,70.4,70.4,33895.0,63.7915,63.8277,63.7734,63.7734,33895.0
2016-03-17 15:20:00,70.39,70.44,70.39,70.42,6274.0,63.7643,63.8096,63.7643,63.7915,6274.0
2016-03-17 15:25:00,70.41,70.46,70.41,70.46,5802.0,63.7824,63.8277,63.7824,63.8277,5802.0
2016-03-17 15:30:00,70.46,70.47,70.42,70.42,11253.0,63.8277,63.8368,63.7915,63.7915,11253.0
2016-03-17 15:35:00,70.42,70.44,70.41,70.42,11335.0,63.7915,63.8096,63.7824,63.7915,11335.0
2016-03-17 15:40:00,70.42,70.45,70.42,70.45,14760.0,63.7915,63.8187,63.7915,63.8187,14760.0
2016-03-17 15:45:00,70.44,70.44,70.33,70.34,19862.0,63.8096,63.8096,63.71,63.719,19862.0
2016-03-17 15:50:00,70.33,70.35,70.3,70.31,18933.0,63.71,63.7281,63.6828,63.6919,18933.0
2016-03-17 15:55:00,70.3,70.31,70.22,70.25,73690.0,63.6828,63.6919,63.6103,63.6375,73690.0
2016-03-18 09:30:00,70.16,70.5,70.16,70.42,119077.0,63.556,63.864,63.556,63.7915,119077.0
2016-03-18 09:35:00,70.48,70.82,70.47,70.82,10911.0,63.8459,64.1539,63.8368,64.1539,10911.0
2016-03-18 09:40:00,70.83,71.05,70.82,70.82,8909.0,64.1629,64.3622,64.1539,64.1539,8909.0
2016-03-18 09:45:00,70.86,71.06,70.83,70.91,4850.0,64.1901,64.3713,64.1629,64.2354,4850.0
2016-03-18 09:50:00,70.91,70.97,70.86,70.94,4199.0,64.2354,64.2897,64.1901,64.2626,4199.0
2016-03-18 09:55:00,70.97,71.08,70.97,71.07,5306.0,64.2897,64.3894,64.2897,64.3803,5306.0
2016-03-18 10:00:00,71.02,71.06,70.87,70.87,10767.0,64.335,64.3713,64.1991,64.1991,10767.0
2016-03-18 10:05:00,70.87,71.08,70.87,71.08,9913.0,64.1991,64.3894,64.1991,64.3894,9913.0
2016-03-18 10:10:00,71.06,71.09,71.03,71.05,13150.0,64.3713,64.3984,64.3441,64.3622,13150.0
2016-03-18 10:15:00,71.06,71.08,71.05,71.05,6400.0,64.3713,64.3894,64.3622,64.3622,6400.0
2016-03-18 10:20:00,71.09,71.13,71.07,71.07,12800.0,64.3984,64.4347,64.3803,64.3803,12800.0
2016-03-18 10:25:00,71.07,71.1,71.05,71.05,9472.0,64.3803,64.4075,64.3622,64.3622,9472.0
2016-03-18 10:30:00,71.07,71.08,71.03,71.05,9033.0,64.3803,64.3894,64.3441,64.3622,9033.0
2016-03-18 10:35:00,71.07,71.07,70.89,70.89,6700.0,64.3803,64.3803,64.2173,64.2173,6700.0
2016-03-18 10:40:00,70.91,71.06,70.91,71.06,8010.0,64.2354,64.3713,64.2354,64.3713,8010.0
2016-03-18 10:45:00,71.06,71.06,71.01,71.01,13326.0,64.3713,64.3713,64.326,64.326,13326.0
2016-03-18 10:50:00,71.04,71.06,71.0,71.04,6199.0,64.3531,64.3713,64.3169,64.3531,6199.0
2016-03-18 10:55:00,71.02,71.03,70.96,70.99,4100.0,64.335,64.3441,64.2807,64.3079,4100.0
2016-03-18 11:00:00,70.99,71.04,70.98,71.03,2531.0,64.3079,64.3531,64.2988,64.3441,2531.0
2016-03-18 11:05:00,71.03,71.06,71.01,71.04,3640.0,64.3441,64.3713,64.326,64.3531,3640.0
2016-03-18 11:10:00,71.05,71.05,71.02,71.02,5479.0,64.3622,64.3622,64.335,64.335,5479.0
2016-03-18 11:15:00,71.0,71.04,71.0,71.03,11068.0,64.3169,64.3531,64.3169,64.3441,11068.0
2016-03-18 11:20:00,71.02,71.05,71.02,71.02,8154.0,64.335,64.3622,64.335,64.335,8154.0
2016-03-18 11:25:00,71.02,71.02,70.97,70.98,2591.0,64.335,64.335,64.2897,64.2988,2591.0
2016-03-18 11:30:00,70.98,71.0,70.97,70.99,4700.0,64.2988,64.3169,64.2897,64.3079,4700.0
2016-03-18 11:35:00,70.99,71.06,70.99,71.06,4545.0,64.3079,64.3713,64.3079,64.3713,4545.0
2016-03-18 11:40:00,71.06,71.21,71.06,71.19,10210.0,64.3713,64.5071,64.3713,64.489,10210.0
2016-03-18 11:45:00,71.18,71.31,71.18,71.31,14535.0,64.48,64.5977,64.48,64.5977,14535.0
2016-03-18 11:50:00,71.31,71.32,71.21,71.24,7624.0,64.5977,64.6068,64.5071,64.5343,7624.0
2016-03-18 11:55:00,71.25,71.25,71.16,71.17,10263.0,64.5434,64.5434,64.4618,64.4709,10263.0
2016-03-18 12:00:00,71.18,71.19,71.15,71.19,9143.0,64.48,64.489,64.4528,64.489,9143.0
2016-03-18 12:05:00,71.18,71.21,71.17,71.21,3300.0,64.48,64.5071,64.4709,64.5071,3300.0
2016-03-18 12:10:00,71.23,71.3,71.22,71.3,5194.0,64.5253,64.5887,64.5162,64.5887,5194.0
2016-03-18 12:15:00,71.29,71.32,71.26,71.32,5422.0,64.5796,64.6068,64.5524,64.6068,5422.0
2016-03-18 12:20:00,71.33,71.36,71.27,71.3,4718.0,64.6158,64.643,64.5615,64.5887,4718.0
2016-03-18 12:25:00,71.31,71.34,71.26,71.26,3700.0,64.5977,64.6249,64.5524,64.5524,3700.0
2016-03-18 12:30:00,71.27,71.27,71.2,71.2,2450.0,64.5615,64.5615,64.4981,64.4981,2450.0
2016-03-18 12:35:00,71.2,71.27,71.2,71.27,4650.0,64.4981,64.5615,64.4981,64.5615,4650.0
2016-03-18 12:40:00,71.25,71.27,71.23,71.27,5297.0,64.5434,64.5615,64.5253,64.5615,5297.0
2016-03-18 12:45:00,71.27,71.3,71.25,71.3,21663.0,64.5615,64.5887,64.5434,64.5887,21663.0
2016-03-18 12:50:00,71.31,71.31,71.3,71.31,3600.0,64.5977,64.5977,64.5887,64.5977,3600.0
2016-03-18 12:55:00,71.31,71.39,71.31,71.35,6926.0,64.5977,64.6702,64.5977,64.634,6926.0
2016-03-18 13:00:00,71.35,71.38,71.34,71.37,4709.0,64.634,64.6611,64.6249,64.6521,4709.0
2016-03-18 13:05:00,71.38,71.39,71.35,71.37,6634.0,64.6611,64.6702,64.634,64.6521,6634.0
2016-03-18 13:10:00,71.36,71.39,71.36,71.37,3049.0,64.643,64.6702,64.643,64.6521,3049.0
2016-03-18 13:15:00,71.35,71.39,71.35,71.36,2100.0,64.634,64.6702,64.634,64.643,2100.0
2016-03-18 13:20:00,71.37,71.39,71.34,71.39,9300.0,64.6521,64.6702,64.6249,64.6702,9300.0
2016-03-18 13:25:00,71.39,71.43,71.39,71.41,9350.0,64.6702,64.7064,64.6702,64.6883,9350.0
2016-03-18 13:30:00,71.43,71.43,71.32,71.32,7177.0,64.7064,64.7064,64.6068,64.6068,7177.0
2016-03-18 13:35:00,71.32,71.34,71.24,71.24,7563.0,64.6068,64.6249,64.5343,64.5343,7563.0
2016-03-18 13:40:00,71.27,71.27,71.24,71.26,5851.0,64.5615,64.5615,64.5343,64.5524,5851.0
2016-03-18 13:45:00,71.26,71.3,71.26,71.28,3702.0,64.5524,64.5887,64.5524,64.5706,3702.0
2016-03-18 13:50:00,71.3,71.31,71.27,71.27,3600.0,64.5887,64.5977,64.5615,64.5615,3600.0
2016-03-18 13:55:00,71.27,71.27,71.22,71.23,6934.0,64.5615,64.5615,64.5162,64.5253,6934.0
2016-03-18 14:00:00,71.25,71.26,71.19,71.19,9362.0,64.5434,64.5524,64.489,64.489,9362.0
2016-03-18 14:05:00,71.19,71.19,71.08,71.09,10600.0,64.489,64.489,64.3894,64.3984,10600.0
2016-03-18 14:10:00,71.09,71.11,71.07,71.07,11989.0,64.3984,64.4166,64.3803,64.3803,11989.0
2016-03-18 14:15:00,71.07,71.07,70.93,71.04,33636.0,64.3803,64.3803,64.2535,64.3531,33636.0
2016-03-18 14:20:00,71.09,71.14,71.08,71.14,4741.0,64.3984,64.4437,64.3894,64.4437,4741.0
2016-03-18 14:25:00,71.17,71.17,71.14,71.14,5950.0,64.4709,64.4709,64.4437,64.4437,5950.0
2016-03-18 14:30:00,71.14,71.19,71.14,71.17,9743.0,64.4437,64.489,64.4437,64.4709,9743.0
2016-03-18 14:35:00,71.17,71.2,71.16,71.18,9952.0,64.4709,64.4981,64.4618,64.48,9952.0
2016-03-18 14:40:00,71.19,71.24,71.19,71.21,9082.0,64.489,64.5343,64.489,64.5071,9082.0
2016-03-18 14:45:00,71.21,71.23,71.19,71.21,12552.0,64.5071,64.5253,64.489,64.5071,12552.0
2016-03-18 14:50:00,71.21,71.26,71.21,71.23,8864.0,64.5071,64.5524,64.5071,64.5253,8864.0
2016-03-18 14:55:00,71.24,71.24,71.17,71.17,6775.0,64.5343,64.5343,64.4709,64.4709,6775.0
2016-03-18 15:00:00,71.19,71.22,71.18,71.21,11981.0,64.489,64.5162,64.48,64.5071,11981.0
2016-03-18 15:05:00,71.22,71.24,71.21,71.22,24301.0,64.5162,64.5343,64.5071,64.5162,24301.0
2016-03-18 15:10:00,71.22,71.36,71.22,71.35,22714.0,64.5162,64.643,64.5162,64.634,22714.0
2016-03-18 15:15:00,71.37,71.43,71.36,71.4,11330.0,64.6521,64.7064,64.643,64.6793,11330.0
2016-03-18 15:20:00,71.4,71.47,71.4,71.44,10910.0,64.6793,64.7427,64.6793,64.7155,10910.0
2016-03-18 15:25:00,71.44,71.46,71.39,71.42,6959.0,64.7155,64.7336,64.6702,64.6974,6959.0
2016-03-18 15:30:00,71.42,71.42,71.35,71.35,13925.0,64.6974,64.6974,64.634,64.634,13925.0
2016-03-18 15:35:00,71.37,71.46,71.36,71.45,16394.0,64.6521,64.7336,64.643,64.7246,16394.0
2016-03-18 15:40:00,71.45,71.45,71.38,71.4,15400.0,64.7246,64.7246,64.6611,64.6793,15400.0
2016-03-18 15:45:00,71.4,71.46,71.39,71.4,58229.0,64.6793,64.7336,64.6702,64.6793,58229.0
2016-03-18 15:50:00,71.39,71.43,71.38,71.39,37506.0,64.6702,64.7064,64.6611,64.6702,37506.0
2016-03-18 15:55:00,71.38,71.44,71.25,71.26,141070.0,64.6611,64.7155,64.5434,64.5524,141070.0
2016-03-21 09:30:00,71.05,71.4,71.05,71.36,9528.0,64.3622,64.6793,64.3622,64.643,9528.0
2016-03-21 09:35:00,71.39,71.49,71.35,71.36,4857.0,64.6702,64.7608,64.634,64.643,4857.0
2016-03-21 09:40:00,71.37,71.4,71.31,71.38,1700.0,64.6521,64.6793,64.5977,64.6611,1700.0
2016-03-21 09:45:00,71.5,71.68,71.5,71.64,7220.0,64.7698,64.9329,64.7698,64.8967,7220.0
2016-03-21 09:50:00,71.54,71.54,71.38,71.38,1610.0,64.8061,64.8061,64.6611,64.6611,1610.0
2016-03-21 09:55:00,71.37,71.51,71.37,71.5,2600.0,64.6521,64.7789,64.6521,64.7698,2600.0
2016-03-21 10:00:00,71.48,71.49,71.37,71.37,5228.0,64.7517,64.7608,64.6521,64.6521,5228.0
2016-03-21 10:05:00,71.3,71.34,71.12,71.13,7073.0,64.5887,64.6249,64.4256,64.4347,7073.0
2016-03-21 10:10:00,71.13,71.16,71.12,71.13,2933.0,64.4347,64.4618,64.4256,64.4347,2933.0
2016-03-21 10:15:00,71.08,71.11,71.02,71.11,3988.0,64.3894,64.4166,64.335,64.4166,3988.0
2016-03-21 10:20:00,71.13,71.2,71.08,71.2,3400.0,64.4347,64.4981,64.3894,64.4981,3400.0
2016-03-21 10:25:00,71.2,71.2,71.11,71.11,1994.0,64.4981,64.4981,64.4166,64.4166,1994.0
2016-03-21 10:30:00,71.08,71.12,71.03,71.05,4008.0,64.3894,64.4256,64.3441,64.3622,4008.0
2016-03-21 10:35:00,71.05,71.14,71.05,71.13,1664.0,64.3622,64.4437,64.3622,64.4347,1664.0
2016-03-21 10:40:00,71.09,71.15,71.09,71.09,4081.0,64.3984,64.4528,64.3984,64.3984,4081.0
2016-03-21 10:45:00,71.03,71.11,71.03,71.1,2775.0,64.3441,64.4166,64.3441,64.4075,2775.0
2016-03-21 10:50:00,71.1,71.17,71.1,71.15,6495.0,64.4075,64.4709,64.4075,64.4528,6495.0
2016-03-21 10:55:00,71.15,71.17,71.12,71.14,5283.0,64.4528,64.4709,64.4256,64.4437,5283.0
2016-03-21 11:00:00,71.15,71.23,71.12,71.23,4900.0,64.4528,64.5253,64.4256,64.5253,4900.0
2016-03-21 11:05:00,71.24,71.31,71.23,71.31,2800.0,64.5343,64.5977,64.5253,64.5977,2800.0
2016-03-21 11:10:00,71.3,71.31,71.28,71.31,7462.0,64.5887,64.5977,64.5706,64.5977,7462.0
2016-03-21 11:15:00,71.31,71.41,71.3,71.39,3833.0,64.5977,64.6883,64.5887,64.6702,3833.0
2016-03-21 11:20:00,71.4,71.42,71.39,71.42,5100.0,64.6793,64.6974,64.6702,64.6974,5100.0
2016-03-21 11:25:00,71.4,71.42,71.36,71.41,3600.0,64.6793,64.6974,64.643,64.6883,3600.0
2016-03-21 11:30:00,71.42,71.46,71.38,71.38,4231.0,64.6974,64.7336,64.6611,64.6611,4231.0
2016-03-21 11:35:00,71.38,71.38,71.38,71.38,602.0,64.6611,64.6611,64.6611,64.6611,602.0
2016-03-21 11:40:00,71.34,71.4,71.34,71.4,5999.0,64.6249,64.6793,64.6249,64.6793,5999.0
2016-03-21 11:45:00,71.4,71.4,71.31,71.36,3498.0,64.6793,64.6793,64.5977,64.643,3498.0
2016-03-21 11:50:00,71.34,71.34,71.3,71.32,3627.0,64.6249,64.6249,64.5887,64.6068,3627.0
2016-03-21 11:55:00,71.32,71.32,71.28,71.3,2883.0,64.6068,64.6068,64.5706,64.5887,2883.0
2016-03-21 12:00:00,71.28,71.29,71.26,71.29,3277.0,64.5706,64.5796,64.5524,64.5796,3277.0
2016-03-21 12:05:00,71.29,71.33,71.29,71.33,1300.0,64.5796,64.6158,64.5796,64.6158,1300.0
2016-03-21 12:10:00,71.33,71.35,71.33,71.35,1300.0,64.6158,64.634,64.6158,64.634,1300.0
2016-03-21 12:15:00,71.36,71.38,71.33,71.37,5201.0,64.643,64.6611,64.6158,64.6521,5201.0
2016-03-21 12:20:00,71.35,71.39,71.35,71.36,2900.0,64.634,64.6702,64.634,64.643,2900.0
2016-03-21 12:25:00,71.35,71.37,71.35,71.37,900.0,64.634,64.6521,64.634,64.6521,900.0
2016-03-21 12:30:00,71.38,71.42,71.38,71.42,1600.0,64.6611,64.6974,64.6611,64.6974,1600.0
2016-03-21 12:35:00,71.43,71.43,71.41,71.41,3600.0,64.7064,64.7064,64.6883,64.6883,3600.0
2016-03-21 12:40:00,71.41,71.41,71.39,71.39,1501.0,64.6883,64.6883,64.6702,64.6702,1501.0
2016-03-21 12:45:00,71.4,71.41,71.4,71.41,400.0,64.6793,64.6883,64.6793,64.6883,400.0
2016-03-21 12:50:00,71.41,71.41,71.38,71.38,1200.0,64.6883,64.6883,64.6611,64.6611,1200.0
2016-03-21 12:55:00,71.37,71.43,71.37,71.43,2951.0,64.6521,64.7064,64.6521,64.7064,2951.0
2016-03-21 13:00:00,71.43,71.46,71.42,71.44,2810.0,64.7064,64.7336,64.6974,64.7155,2810.0
2016-03-21 13:05:00,71.45,71.46,71.44,71.45,1977.0,64.7246,64.7336,64.7155,64.7246,1977.0
2016-03-21 13:10:00,71.44,71.49,71.44,71.46,7065.0,64.7155,64.7608,64.7155,64.7336,7065.0
2016-03-21 13:15:00,71.48,71.54,71.47,71.54,14222.0,64.7517,64.8061,64.7427,64.8061,14222.0
2016-03-21 13:20:00,71.54,71.56,71.53,71.56,4217.0,64.8061,64.8242,64.797,64.8242,4217.0
2016-03-21 13:25:00,71.56,71.56,71.52,71.54,8967.0,64.8242,64.8242,64.788,64.8061,8967.0
2016-03-21 13:30:00,71.53,71.53,71.49,71.51,8166.0,64.797,64.797,64.7608,64.7789,8166.0
2016-03-21 13:35:00,71.5,71.52,71.49,71.5,15505.0,64.7698,64.788,64.7608,64.7698,15505.0
2016-03-21 13:40:00,71.48,71.5,71.48,71.5,1700.0,64.7517,64.7698,64.7517,64.7698,1700.0
2016-03-21 13:45:00,71.5,71.51,71.47,71.48,3048.0,64.7698,64.7789,64.7427,64.7517,3048.0
2016-03-21 13:50:00,71.5,71.51,71.5,71.5,1500.0,64.7698,64.7789,64.7698,64.7698,1500.0
2016-03-21 13:55:00,71.48,71.53,71.48,71.53,2411.0,64.7517,64.797,64.7517,64.797,2411.0
2016-03-21 14:00:00,71.52,71.55,71.51,71.52,2965.0,64.788,64.8151,64.7789,64.788,2965.0
2016-03-21 14:05:00,71.51,71.53,71.48,71.49,1225.0,64.7789,64.797,64.7517,64.7608,1225.0
2016-03-21 14:10:00,71.5,71.52,71.49,71.49,5313.0,64.7698,64.788,64.7608,64.7608,5313.0
2016-03-21 14:15:00,71.49,71.55,71.49,71.54,3876.0,64.7608,64.8151,64.7608,64.8061,3876.0
2016-03-21 14:20:00,71.54,71.57,71.54,71.57,5933.0,64.8061,64.8333,64.8061,64.8333,5933.0
2016-03-21 14:25:00,71.56,71.57,71.54,71.56,2873.0,64.8242,64.8333,64.8061,64.8242,2873.0
2016-03-21 14:30:00,71.57,71.57,71.55,71.57,8926.0,64.8333,64.8333,64.8151,64.8333,8926.0
2016-03-21 14:35:00,71.56,71.61,71.56,71.61,14534.0,64.8242,64.8695,64.8242,64.8695,14534.0
2016-03-21 14:40:00,71.6,71.62,71.59,71.61,4728.0,64.8604,64.8785,64.8514,64.8695,4728.0
2016-03-21 14:45:00,71.61,71.62,71.59,71.6,4786.0,64.8695,64.8785,64.8514,64.8604,4786.0
2016-03-21 14:50:00,71.61,71.62,71.61,71.62,6532.0,64.8695,64.8785,64.8695,64.8785,6532.0
2016-03-21 14:55:00,71.62,71.62,71.6,71.62,5729.0,64.8785,64.8785,64.8604,64.8785,5729.0
2016-03-21 15:00:00,71.61,71.62,71.57,71.58,6349.0,64.8695,64.8785,64.8333,64.8423,6349.0
2016-03-21 15:05:00,71.57,71.61,71.56,71.6,3651.0,64.8333,64.8695,64.8242,64.8604,3651.0
2016-03-21 15:10:00,71.6,71.6,71.59,71.59,3301.0,64.8604,64.8604,64.8514,64.8514,3301.0
2016-03-21 15:15:00,71.58,71.59,71.55,71.57,6252.0,64.8423,64.8514,64.8151,64.8333,6252.0
2016-03-21 15:20:00,71.58,71.59,71.57,71.58,5710.0,64.8423,64.8514,64.8333,64.8423,5710.0
2016-03-21 15:25:00,71.58,71.62,71.56,71.59,7914.0,64.8423,64.8785,64.8242,64.8514,7914.0
2016-03-21 15:30:00,71.59,71.59,71.46,71.47,13496.0,64.8514,64.8514,64.7336,64.7427,13496.0
2016-03-21 15:35:00,71.47,71.47,71.38,71.38,12684.0,64.7427,64.7427,64.6611,64.6611,12684.0
2016-03-21 15:40:00,71.38,71.41,71.31,71.31,16472.0,64.6611,64.6883,64.5977,64.5977,16472.0
2016-03-21 15:45:00,71.32,71.38,71.32,71.36,15963.0,64.6068,64.6611,64.6068,64.643,15963.0
2016-03-21 15:50:00,71.35,71.38,71.31,71.34,23006.0,64.634,64.6611,64.5977,64.6249,23006.0
2016-03-21 15:55:00,71.34,71.4,71.34,71.37,58027.0,64.6249,64.6793,64.6249,64.6521,58027.0
2016-03-22 09:30:00,70.98,71.17,70.82,70.83,7316.0,64.2988,64.4709,64.1539,64.1629,7316.0
2016-03-22 09:35:00,71.09,71.16,70.98,71.15,4100.0,64.3984,64.4618,64.2988,64.4528,4100.0
2016-03-22 09:40:00,71.22,71.32,71.22,71.3,2500.0,64.5162,64.6068,64.5162,64.5887,2500.0
2016-03-22 09:45:00,71.29,71.3,71.17,71.28,9896.0,64.5796,64.5887,64.4709,64.5706,9896.0
2016-03-22 09:50:00,71.29,71.31,71.23,71.31,3898.0,64.5796,64.5977,64.5253,64.5977,3898.0
2016-03-22 09:55:00,71.31,71.37,71.31,71.37,1520.0,64.5977,64.6521,64.5977,64.6521,1520.0
2016-03-22 10:00:00,71.38,71.45,71.22,71.22,7723.0,64.6611,64.7246,64.5162,64.5162,7723.0
2016-03-22 10:05:00,71.25,71.29,71.17,71.21,4526.0,64.5434,64.5796,64.4709,64.5071,4526.0
2016-03-22 10:10:00,71.21,71.25,71.15,71.15,43351.0,64.5071,64.5434,64.4528,64.4528,43351.0
2016-03-22 10:15:00,71.13,71.13,71.01,71.04,1500.0,64.4347,64.4347,64.326,64.3531,1500.0
2016-03-22 10:20:00,71.04,71.05,70.99,71.05,1500.0,64.3531,64.3622,64.3079,64.3622,1500.0
2016-03-22 10:25:00,71.09,71.15,71.07,71.12,31077.0,64.3984,64.4528,64.3803,64.4256,31077.0
2016-03-22 10:30:00,71.09,71.13,71.05,71.11,2700.0,64.3984,64.4347,64.3622,64.4166,2700.0
2016-03-22 10:35:00,71.1,71.32,71.08,71.29,5305.0,64.4075,64.6068,64.3894,64.5796,5305.0
2016-03-22 10:40:00,71.31,71.41,71.31,71.4,3295.0,64.5977,64.6883,64.5977,64.6793,3295.0
2016-03-22 10:45:00,71.42,71.49,71.41,71.46,2200.0,64.6974,64.7608,64.6883,64.7336,2200.0
2016-03-22 10:50:00,71.5,71.53,71.46,71.51,19130.0,64.7698,64.797,64.7336,64.7789,19130.0
2016-03-22 10:55:00,71.54,71.58,71.49,71.52,6018.0,64.8061,64.8423,64.7608,64.788,6018.0
2016-03-22 11:00:00,71.53,71.53,71.44,71.45,2289.0,64.797,64.797,64.7155,64.7246,2289.0
2016-03-22 11:05:00,71.45,71.49,71.45,71.49,1745.0,64.7246,64.7608,64.7246,64.7608,1745.0
2016-03-22 11:10:00,71.48,71.6,71.48,71.6,1800.0,64.7517,64.8604,64.7517,64.8604,1800.0
2016-03-22 11:15:00,71.65,71.79,71.65,71.79,3000.0,64.9057,65.0325,64.9057,65.0325,3000.0
2016-03-22 11:20:00,71.78,71.78,71.73,71.77,2212.0,65.0235,65.0235,64.9782,65.0144,2212.0
2016-03-22 11:25:00,71.78,71.96,71.78,71.91,3707.0,65.0235,65.1865,65.0235,65.1413,3707.0
2016-03-22 11:30:00,71.9,71.9,71.79,71.81,1800.0,65.1322,65.1322,65.0325,65.0507,1800.0
2016-03-22 11:35:00,71.81,71.85,71.81,71.83,1400.0,65.0507,65.0869,65.0507,65.0688,1400.0
2016-03-22 11:40:00,71.81,71.87,71.79,71.83,2600.0,65.0507,65.105,65.0325,65.0688,2600.0
2016-03-22 11:45:00,71.84,71.84,71.78,71.78,2208.0,65.0778,65.0778,65.0235,65.0235,2208.0
2016-03-22 11:50:00,71.79,71.81,71.78,71.78,1584.0,65.0325,65.0507,65.0235,65.0235,1584.0
2016-03-22 11:55:00,71.75,71.76,71.73,71.75,2910.0,64.9963,65.0054,64.9782,64.9963,2910.0
2016-03-22 12:00:00,71.75,71.76,71.72,71.73,3152.0,64.9963,65.0054,64.9691,64.9782,3152.0
2016-03-22 12:05:00,71.73,71.74,71.72,71.72,1000.0,64.9782,64.9873,64.9691,64.9691,1000.0
2016-03-22 12:10:00,71.73,71.73,71.71,71.71,1968.0,64.9782,64.9782,64.9601,64.9601,1968.0
2016-03-22 12:15:00,71.71,71.79,71.71,71.79,3117.0,64.9601,65.0325,64.9601,65.0325,3117.0
2016-03-22 12:20:00,71.83,71.86,71.83,71.86,1700.0,65.0688,65.096,65.0688,65.096,1700.0
2016-03-22 12:25:00,71.87,71.98,71.87,71.98,2160.0,65.105,65.2047,65.105,65.2047,2160.0
2016-03-22 12:30:00,71.96,71.97,71.91,71.94,3383.0,65.1865,65.1956,65.1413,65.1684,3383.0
2016-03-22 12:35:00,71.94,71.94,71.91,71.91,3123.0,65.1684,65.1684,65.1413,65.1413,3123.0
2016-03-22 12:40:00,71.91,71.93,71.91,71.91,8308.0,65.1413,65.1594,65.1413,65.1413,8308.0
2016-03-22 12:45:00,71.9,71.91,71.87,71.9,2745.0,65.1322,65.1413,65.105,65.1322,2745.0
2016-03-22 12:50:00,71.9,71.9,71.83,71.84,2444.0,65.1322,65.1322,65.0688,65.0778,2444.0
2016-03-22 12:55:00,71.84,71.88,71.84,71.88,4036.0,65.0778,65.1141,65.0778,65.1141,4036.0
2016-03-22 13:00:00,71.89,71.91,71.87,71.89,4362.0,65.1231,65.1413,65.105,65.1231,4362.0
2016-03-22 13:05:00,71.89,71.9,71.88,71.88,3551.0,65.1231,65.1322,65.1141,65.1141,3551.0
2016-03-22 13:10:00,71.85,71.87,71.84,71.86,2700.0,65.0869,65.105,65.0778,65.096,2700.0
2016-03-22 13:15:00,71.87,71.87,71.85,71.87,2000.0,65.105,65.105,65.0869,65.105,2000.0
2016-03-22 13:20:00,71.88,71.89,71.87,71.89,4434.0,65.1141,65.1231,65.105,65.1231,4434.0
2016-03-22 13:25:00,71.87,71.87,71.82,71.85,2668.0,65.105,65.105,65.0597,65.0869,2668.0
2016-03-22 13:30:00,71.84,71.84,71.82,71.84,1800.0,65.0778,65.0778,65.0597,65.0778,1800.0
2016-03-22 13:35:00,71.84,71.86,71.81,71.81,3620.0,65.0778,65.096,65.0507,65.0507,3620.0
2016-03-22 13:40:00,71.81,71.81,71.75,71.76,1255.0,65.0507,65.0507,64.9963,65.0054,1255.0
2016-03-22 13:45:00,71.74,71.77,71.72,71.74,3600.0,64.9873,65.0144,64.9691,64.9873,3600.0
2016-03-22 13:50:00,71.77,71.77,71.73,71.74,2262.0,65.0144,65.0144,64.9782,64.9873,2262.0
2016-03-22 13:55:00,71.74,71.76,71.72,71.72,3338.0,64.9873,65.0054,64.9691,64.9691,3338.0
2016-03-22 14:00:00,71.72,71.73,71.63,71.63,4063.0,64.9691,64.9782,64.8876,64.8876,4063.0
2016-03-22 14:05:00,71.63,71.68,71.63,71.64,4991.0,64.8876,64.9329,64.8876,64.8967,4991.0
2016-03-22 14:10:00,71.65,71.68,71.65,71.68,2776.0,64.9057,64.9329,64.9057,64.9329,2776.0
2016-03-22 14:15:00,71.68,71.68,71.66,71.67,2121.0,64.9329,64.9329,64.9148,64.9238,2121.0
2016-03-22 14:20:00,71.65,71.66,71.64,71.66,5625.0,64.9057,64.9148,64.8967,64.9148,5625.0
2016-03-22 14:25:00,71.66,71.71,71.64,71.7,14030.0,64.9148,64.9601,64.8967,64.951,14030.0
2016-03-22 14:30:00,71.7,71.76,71.7,71.76,7260.0,64.951,65.0054,64.951,65.0054,7260.0
2016-03-22 14:35:00,71.77,71.84,71.76,71.84,5355.0,65.0144,65.0778,65.0054,65.0778,5355.0
2016-03-22 14:40:00,71.84,71.84,71.8,71.84,3451.0,65.0778,65.0778,65.0416,65.0778,3451.0
2016-03-22 14:45:00,71.81,71.83,71.81,71.83,1831.0,65.0507,65.0688,65.0507,65.0688,1831.0
2016-03-22 14:50:00,71.83,71.83,71.81,71.83,2195.0,65.0688,65.0688,65.0507,65.0688,2195.0
2016-03-22 14:55:00,71.83,71.83,71.77,71.77,3800.0,65.0688,65.0688,65.0144,65.0144,3800.0
2016-03-22 15:00:00,71.76,71.76,71.7,71.7,4400.0,65.0054,65.0054,64.951,64.951,4400.0
2016-03-22 15:05:00,71.71,71.72,71.66,71.68,44554.0,64.9601,64.9691,64.9148,64.9329,44554.0
2016-03-22 15:10:00,71.68,71.7,71.66,71.68,14539.0,64.9329,64.951,64.9148,64.9329,14539.0
2016-03-22 15:15:00,71.69,71.69,71.66,71.66,9921.0,64.942,64.942,64.9148,64.9148,9921.0
2016-03-22 15:20:00,71.65,71.71,71.65,71.71,13272.0,64.9057,64.9601,64.9057,64.9601,13272.0
2016-03-22 15:25:00,71.71,71.74,71.71,71.74,13391.0,64.9601,64.9873,64.9601,64.9873,13391.0
2016-03-22 15:30:00,71.74,71.76,71.73,71.75,7373.0,64.9873,65.0054,64.9782,64.9963,7373.0
2016-03-22 15:35:00,71.74,71.78,71.74,71.77,13955.0,64.9873,65.0235,64.9873,65.0144,13955.0
2016-03-22 15:40:00,71.78,71.79,71.73,71.73,29611.0,65.0235,65.0325,64.9782,64.9782,29611.0
2016-03-22 15:45:00,71.72,71.73,71.65,71.65,52244.0,64.9691,64.9782,64.9057,64.9057,52244.0
2016-03-22 15:50:00,71.64,71.67,71.6,71.62,18857.0,64.8967,64.9238,64.8604,64.8785,18857.0
2016-03-22 15:55:00,71.63,71.7,71.62,71.64,64769.0,64.8876,64.951,64.8785,64.8967,64769.0
2016-03-23 09:30:00,71.65,72.32,71.54,72.28,9151.0,64.9057,65.5127,64.8061,65.4764,9151.0
2016-03-23 09:35:00,72.18,72.21,72.01,72.04,5678.0,65.3858,65.413,65.2318,65.259,5678.0
2016-03-23 09:40:00,72.08,72.18,72.06,72.18,3200.0,65.2953,65.3858,65.2771,65.3858,3200.0
2016-03-23 09:45:00,72.17,72.18,72.09,72.11,4300.0,65.3768,65.3858,65.3043,65.3224,4300.0
2016-03-23 09:50:00,72.1,72.2,72.07,72.13,1600.0,65.3134,65.404,65.2862,65.3405,1600.0
2016-03-23 09:55:00,72.14,72.26,72.13,72.26,2480.0,65.3496,65.4583,65.3405,65.4583,2480.0
2016-03-23 10:00:00,72.27,72.35,72.22,72.27,10502.0,65.4674,65.5398,65.4221,65.4674,10502.0
2016-03-23 10:05:00,72.27,72.28,72.06,72.07,3100.0,65.4674,65.4764,65.2771,65.2862,3100.0
2016-03-23 10:10:00,72.07,72.29,72.07,72.17,7014.0,65.2862,65.4855,65.2862,65.3768,7014.0
2016-03-23 10:15:00,72.13,72.16,72.03,72.03,1400.0,65.3405,65.3677,65.25,65.25,1400.0
2016-03-23 10:20:00,72.08,72.12,71.97,72.04,2062.0,65.2953,65.3315,65.1956,65.259,2062.0
2016-03-23 10:25:00,72.04,72.11,72.04,72.1,3416.0,65.259,65.3224,65.259,65.3134,3416.0
2016-03-23 10:30:00,72.07,72.22,72.0,72.01,6100.0,65.2862,65.4221,65.2228,65.2318,6100.0
2016-03-23 10:35:00,71.95,72.04,71.94,72.04,2631.0,65.1775,65.259,65.1684,65.259,2631.0
2016-03-23 10:40:00,72.04,72.09,72.01,72.09,2706.0,65.259,65.3043,65.2318,65.3043,2706.0
2016-03-23 10:45:00,72.11,72.14,72.08,72.08,2506.0,65.3224,65.3496,65.2953,65.2953,2506.0
2016-03-23 10:50:00,72.08,72.08,71.95,71.95,2700.0,65.2953,65.2953,65.1775,65.1775,2700.0
2016-03-23 10:55:00,71.98,72.07,71.95,72.07,5656.0,65.2047,65.2862,65.1775,65.2862,5656.0
2016-03-23 11:00:00,72.03,72.03,71.95,71.96,2721.0,65.25,65.25,65.1775,65.1865,2721.0
2016-03-23 11:05:00,71.97,72.24,71.97,72.22,24158.0,65.1956,65.4402,65.1956,65.4221,24158.0
2016-03-23 11:10:00,72.21,72.21,72.1,72.1,5365.0,65.413,65.413,65.3134,65.3134,5365.0
2016-03-23 11:15:00,72.14,72.14,72.01,72.01,2400.0,65.3496,65.3496,65.2318,65.2318,2400.0
2016-03-23 11:20:00,72.05,72.05,71.98,71.99,2197.0,65.2681,65.2681,65.2047,65.2137,2197.0
2016-03-23 11:25:00,72.0,72.11,71.99,72.07,4168.0,65.2228,65.3224,65.2137,65.2862,4168.0
2016-03-23 11:30:00,72.07,72.09,71.99,72.04,3100.0,65.2862,65.3043,65.2137,65.259,3100.0
2016-03-23 11:35:00,71.99,72.09,71.99,72.01,1828.0,65.2137,65.3043,65.2137,65.2318,1828.0
2016-03-23 11:40:00,71.98,72.05,71.96,71.96,5482.0,65.2047,65.2681,65.1865,65.1865,5482.0
2016-03-23 11:45:00,71.96,71.96,71.89,71.95,3694.0,65.1865,65.1865,65.1231,65.1775,3694.0
2016-03-23 11:50:00,71.95,71.97,71.89,71.96,6820.0,65.1775,65.1956,65.1231,65.1865,6820.0
2016-03-23 11:55:00,71.96,71.99,71.91,71.99,31738.0,65.1865,65.2137,65.1413,65.2137,31738.0
2016-03-23 12:00:00,71.99,72.08,71.98,72.08,21819.0,65.2137,65.2953,65.2047,65.2953,21819.0
2016-03-23 12:05:00,72.09,72.09,72.02,72.02,2893.0,65.3043,65.3043,65.2409,65.2409,2893.0
2016-03-23 12:10:00,72.0,72.1,71.96,72.09,10186.0,65.2228,65.3134,65.1865,65.3043,10186.0
2016-03-23 12:15:00,72.09,72.11,72.02,72.1,24701.0,65.3043,65.3224,65.2409,65.3134,24701.0
2016-03-23 12:20:00,72.09,72.11,72.05,72.09,2222.0,65.3043,65.3224,65.2681,65.3043,2222.0
2016-03-23 12:25:00,72.09,72.09,72.05,72.08,2200.0,65.3043,65.3043,65.2681,65.2953,2200.0
2016-03-23 12:30:00,72.1,72.18,72.1,72.13,4852.0,65.3134,65.3858,65.3134,65.3405,4852.0
2016-03-23 12:35:00,72.11,72.12,72.08,72.11,2511.0,65.3224,65.3315,65.2953,65.3224,2511.0
2016-03-23 12:40:00,72.09,72.09,72.02,72.03,27100.0,65.3043,65.3043,65.2409,65.25,27100.0
2016-03-23 12:45:00,72.03,72.08,71.98,72.07,9850.0,65.25,65.2953,65.2047,65.2862,9850.0
2016-03-23 12:50:00,72.09,72.09,72.03,72.03,1900.0,65.3043,65.3043,65.25,65.25,1900.0
2016-03-23 12:55:00,72.05,72.07,72.05,72.07,1274.0,65.2681,65.2862,65.2681,65.2862,1274.0
2016-03-23 13:00:00,72.04,72.04,71.98,72.0,12018.0,65.259,65.259,65.2047,65.2228,12018.0
2016-03-23 13:05:00,72.01,72.02,71.98,72.02,4360.0,65.2318,65.2409,65.2047,65.2409,4360.0
2016-03-23 13:10:00,72.04,72.08,72.04,72.07,7844.0,65.259,65.2953,65.259,65.2862,7844.0
2016-03-23 13:15:00,72.06,72.06,72.01,72.01,1924.0,65.2771,65.2771,65.2318,65.2318,1924.0
2016-03-23 13:20:00,72.02,72.03,71.99,72.0,7200.0,65.2409,65.25,65.2137,65.2228,7200.0
2016-03-23 13:25:00,72.0,72.05,71.99,72.05,15822.0,65.2228,65.2681,65.2137,65.2681,15822.0
2016-03-23 13:30:00,72.07,72.07,72.01,72.05,13597.0,65.2862,65.2862,65.2318,65.2681,13597.0
2016-03-23 13:35:00,72.03,72.05,72.02,72.04,17900.0,65.25,65.2681,65.2409,65.259,17900.0
2016-03-23 13:40:00,72.06,72.06,72.04,72.04,1530.0,65.2771,65.2771,65.259,65.259,1530.0
2016-03-23 13:45:00,72.05,72.05,71.99,72.01,14292.0,65.2681,65.2681,65.2137,65.2318,14292.0
2016-03-23 13:50:00,72.03,72.03,71.88,71.9,34922.0,65.25,65.25,65.1141,65.1322,34922.0
2016-03-23 13:55:00,71.88,71.91,71.87,71.91,5137.0,65.1141,65.1413,65.105,65.1413,5137.0
2016-03-23 14:00:00,71.91,72.0,71.89,71.99,9458.0,65.1413,65.2228,65.1231,65.2137,9458.0
2016-03-23 14:05:00,71.98,72.03,71.96,72.03,12689.0,65.2047,65.25,65.1865,65.25,12689.0
2016-03-23 14:10:00,72.05,72.06,72.0,72.0,5800.0,65.2681,65.2771,65.2228,65.2228,5800.0
2016-03-23 14:15:00,72.01,72.13,72.01,72.1,7770.0,65.2318,65.3405,65.2318,65.3134,7770.0
2016-03-23 14:20:00,72.1,72.1,72.05,72.08,2906.0,65.3134,65.3134,65.2681,65.2953,2906.0
2016-03-23 14:25:00,72.1,72.13,72.05,72.05,4567.0,65.3134,65.3405,65.2681,65.2681,4567.0
2016-03-23 14:30:00,72.04,72.07,71.99,72.01,6650.0,65.259,65.2862,65.2137,65.2318,6650.0
2016-03-23 14:35:00,72.01,72.02,71.96,71.96,3689.0,65.2318,65.2409,65.1865,65.1865,3689.0
2016-03-23 14:40:00,71.96,71.96,71.91,71.92,3800.0,65.1865,65.1865,65.1413,65.1503,3800.0
2016-03-23 14:45:00,71.92,71.92,71.87,71.87,3200.0,65.1503,65.1503,65.105,65.105,3200.0
2016-03-23 14:50:00,71.86,71.86,71.78,71.81,2524.0,65.096,65.096,65.0235,65.0507,2524.0
2016-03-23 14:55:00,71.79,71.81,71.76,71.8,12138.0,65.0325,65.0507,65.0054,65.0416,12138.0
2016-03-23 15:00:00,71.8,71.81,71.74,71.74,11088.0,65.0416,65.0507,64.9873,64.9873,11088.0
2016-03-23 15:05:00,71.74,71.79,71.74,71.78,5750.0,64.9873,65.0325,64.9873,65.0235,5750.0
2016-03-23 15:10:00,71.78,71.85,71.78,71.84,6928.0,65.0235,65.0869,65.0235,65.0778,6928.0
2016-03-23 15:15:00,71.85,71.85,71.8,71.82,5860.0,65.0869,65.0869,65.0416,65.0597,5860.0
2016-03-23 15:20:00,71.8,71.84,71.8,71.8,7711.0,65.0416,65.0778,65.0416,65.0416,7711.0
2016-03-23 15:25:00,71.79,71.83,71.77,71.81,9514.0,65.0325,65.0688,65.0144,65.0507,9514.0
2016-03-23 15:30:00,71.82,71.86,71.82,71.83,8899.0,65.0597,65.096,65.0597,65.0688,8899.0
2016-03-23 15:35:00,71.84,71.84,71.78,71.81,9048.0,65.0778,65.0778,65.0235,65.0507,9048.0
2016-03-23 15:40:00,71.81,71.84,71.78,71.82,22133.0,65.0507,65.0778,65.0235,65.0597,22133.0
2016-03-23 15:45:00,71.82,71.82,71.72,71.79,13340.0,65.0597,65.0597,64.9691,65.0325,13340.0
2016-03-23 15:50:00,71.79,71.79,71.68,71.68,17282.0,65.0325,65.0325,64.9329,64.9329,17282.0
2016-03-23 15:55:00,71.68,71.71,71.6,71.61,45619.0,64.9329,64.9601,64.8604,64.8695,45619.0
2016-03-24 09:30:00,71.06,71.34,71.06,71.34,6748.0,64.3713,64.6249,64.3713,64.6249,6748.0
2016-03-24 09:35:00,71.3,71.4,71.18,71.2,8810.0,64.5887,64.6793,64.48,64.4981,8810.0
2016-03-24 09:40:00,71.31,71.31,71.2,71.2,2508.0,64.5977,64.5977,64.4981,64.4981,2508.0
2016-03-24 09:45:00,71.15,71.22,71.15,71.16,1600.0,64.4528,64.5162,64.4528,64.4618,1600.0
2016-03-24 09:50:00,71.17,71.25,71.05,71.06,4401.0,64.4709,64.5434,64.3622,64.3713,4401.0
2016-03-24 09:55:00,71.05,71.07,70.83,70.89,6110.0,64.3622,64.3803,64.1629,64.2173,6110.0
2016-03-24 10:00:00,70.96,70.97,70.88,70.92,5400.0,64.2807,64.2897,64.2082,64.2444,5400.0
2016-03-24 10:05:00,70.94,71.0,70.93,71.0,12530.0,64.2626,64.3169,64.2535,64.3169,12530.0
2016-03-24 10:10:00,71.0,71.0,70.9,70.94,4950.0,64.3169,64.3169,64.2263,64.2626,4950.0
2016-03-24 10:15:00,70.96,70.98,70.9,70.9,2500.0,64.2807,64.2988,64.2263,64.2263,2500.0
2016-03-24 10:20:00,70.96,71.0,70.93,70.95,2330.0,64.2807,64.3169,64.2535,64.2716,2330.0
2016-03-24 10:25:00,70.94,70.94,70.84,70.84,3287.0,64.2626,64.2626,64.172,64.172,3287.0
2016-03-24 10:30:00,70.75,70.84,70.74,70.75,3985.0,64.0904,64.172,64.0814,64.0904,3985.0
2016-03-24 10:35:00,70.8,70.8,70.73,70.76,3059.0,64.1357,64.1357,64.0723,64.0995,3059.0
2016-03-24 10:40:00,70.78,70.8,70.77,70.79,2303.0,64.1176,64.1357,64.1086,64.1267,2303.0
2016-03-24 10:45:00,70.77,70.79,70.72,70.75,3300.0,64.1086,64.1267,64.0633,64.0904,3300.0
2016-03-24 10:50:00,70.72,70.74,70.57,70.57,3995.0,64.0633,64.0814,63.9274,63.9274,3995.0
2016-03-24 10:55:00,70.57,70.6,70.53,70.53,3266.0,63.9274,63.9546,63.8911,63.8911,3266.0
2016-03-24 11:00:00,70.53,70.64,70.53,70.59,5200.0,63.8911,63.9908,63.8911,63.9455,5200.0
2016-03-24 11:05:00,70.6,70.69,70.56,70.64,5595.0,63.9546,64.0361,63.9183,63.9908,5595.0
2016-03-24 11:10:00,70.64,70.65,70.57,70.57,1871.0,63.9908,63.9999,63.9274,63.9274,1871.0
2016-03-24 11:15:00,70.6,70.6,70.5,70.52,3759.0,63.9546,63.9546,63.864,63.8821,3759.0
2016-03-24 11:20:00,70.53,70.53,70.41,70.47,5723.0,63.8911,63.8911,63.7824,63.8368,5723.0
2016-03-24 11:25:00,70.47,70.47,70.43,70.46,4000.0,63.8368,63.8368,63.8006,63.8277,4000.0
2016-03-24 11:30:00,70.45,70.46,70.4,70.44,5262.0,63.8187,63.8277,63.7734,63.8096,5262.0
2016-03-24 11:35:00,70.43,70.45,70.39,70.42,5332.0,63.8006,63.8187,63.7643,63.7915,5332.0
2016-03-24 11:40:00,70.42,70.45,70.4,70.41,5230.0,63.7915,63.8187,63.7734,63.7824,5230.0
2016-03-24 11:45:00,70.4,70.4,70.29,70.31,5241.0,63.7734,63.7734,63.6737,63.6919,5241.0
2016-03-24 11:50:00,70.32,70.34,70.28,70.31,6200.0,63.7009,63.719,63.6647,63.6919,6200.0
2016-03-24 11:55:00,70.31,70.35,70.28,70.34,4634.0,63.6919,63.7281,63.6647,63.719,4634.0
2016-03-24 12:00:00,70.34,70.45,70.34,70.45,4557.0,63.719,63.8187,63.719,63.8187,4557.0
2016-03-24 12:05:00,70.44,70.52,70.44,70.5,5160.0,63.8096,63.8821,63.8096,63.864,5160.0
2016-03-24 12:10:00,70.5,70.5,70.45,70.46,3600.0,63.864,63.864,63.8187,63.8277,3600.0
2016-03-24 12:15:00,70.46,70.46,70.41,70.41,4280.0,63.8277,63.8277,63.7824,63.7824,4280.0
2016-03-24 12:20:00,70.41,70.42,70.38,70.4,3730.0,63.7824,63.7915,63.7553,63.7734,3730.0
2016-03-24 12:25:00,70.41,70.41,70.38,70.4,2600.0,63.7824,63.7824,63.7553,63.7734,2600.0
2016-03-24 12:30:00,70.37,70.5,70.34,70.49,16545.0,63.7462,63.864,63.719,63.8549,16545.0
2016-03-24 12:35:00,70.48,70.49,70.4,70.4,8907.0,63.8459,63.8549,63.7734,63.7734,8907.0
2016-03-24 12:40:00,70.41,70.47,70.35,70.35,15227.0,63.7824,63.8368,63.7281,63.7281,15227.0
2016-03-24 12:45:00,70.39,70.41,70.38,70.39,4300.0,63.7643,63.7824,63.7553,63.7643,4300.0
2016-03-24 12:50:00,70.39,70.41,70.39,70.39,2920.0,63.7643,63.7824,63.7643,63.7643,2920.0
2016-03-24 12:55:00,70.4,70.41,70.38,70.39,3110.0,63.7734,63.7824,63.7553,63.7643,3110.0
2016-03-24 13:00:00,70.37,70.41,70.35,70.4,3864.0,63.7462,63.7824,63.7281,63.7734,3864.0
2016-03-24 13:05:00,70.4,70.4,70.36,70.37,2599.0,63.7734,63.7734,63.7372,63.7462,2599.0
2016-03-24 13:10:00,70.38,70.4,70.34,70.34,3700.0,63.7553,63.7734,63.719,63.719,3700.0
2016-03-24 13:15:00,70.33,70.34,70.27,70.31,6813.0,63.71,63.719,63.6556,63.6919,6813.0
2016-03-24 13:20:00,70.32,70.36,70.3,70.32,3958.0,63.7009,63.7372,63.6828,63.7009,3958.0
2016-03-24 13:25:00,70.34,70.38,70.33,70.36,2300.0,63.719,63.7553,63.71,63.7372,2300.0
2016-03-24 13:30:00,70.35,70.37,70.33,70.36,3790.0,63.7281,63.7462,63.71,63.7372,3790.0
2016-03-24 13:35:00,70.37,70.44,70.37,70.43,4275.0,63.7462,63.8096,63.7462,63.8006,4275.0
2016-03-24 13:40:00,70.42,70.51,70.42,70.49,4728.0,63.7915,63.873,63.7915,63.8549,4728.0
2016-03-24 13:45:00,70.49,70.53,70.49,70.53,900.0,63.8549,63.8911,63.8549,63.8911,900.0
2016-03-24 13:50:00,70.53,70.53,70.5,70.5,3098.0,63.8911,63.8911,63.864,63.864,3098.0
2016-03-24 13:55:00,70.5,70.55,70.5,70.55,3700.0,63.864,63.9093,63.864,63.9093,3700.0
2016-03-24 14:00:00,70.56,70.56,70.53,70.54,2428.0,63.9183,63.9183,63.8911,63.9002,2428.0
2016-03-24 14:05:00,70.55,70.57,70.55,70.56,2900.0,63.9093,63.9274,63.9093,63.9183,2900.0
2016-03-24 14:10:00,70.56,70.57,70.53,70.53,3848.0,63.9183,63.9274,63.8911,63.8911,3848.0
2016-03-24 14:15:00,70.53,70.56,70.52,70.56,2742.0,63.8911,63.9183,63.8821,63.9183,2742.0
2016-03-24 14:20:00,70.56,70.59,70.56,70.58,2300.0,63.9183,63.9455,63.9183,63.9364,2300.0
2016-03-24 14:25:00,70.57,70.64,70.56,70.63,3037.0,63.9274,63.9908,63.9183,63.9817,3037.0
2016-03-24 14:30:00,70.62,70.64,70.62,70.62,3935.0,63.9727,63.9908,63.9727,63.9727,3935.0
2016-03-24 14:35:00,70.62,70.69,70.61,70.68,3400.0,63.9727,64.0361,63.9636,64.027,3400.0
2016-03-24 14:40:00,70.68,70.79,70.68,70.78,5650.0,64.027,64.1267,64.027,64.1176,5650.0
2016-03-24 14:45:00,70.79,70.82,70.74,70.75,4450.0,64.1267,64.1539,64.0814,64.0904,4450.0
2016-03-24 14:50:00,70.75,70.81,70.75,70.78,6700.0,64.0904,64.1448,64.0904,64.1176,6700.0
2016-03-24 14:55:00,70.77,70.77,70.74,70.76,1703.0,64.1086,64.1086,64.0814,64.0995,1703.0
2016-03-24 15:00:00,70.75,70.75,70.68,70.71,3087.0,64.0904,64.0904,64.027,64.0542,3087.0
2016-03-24 15:05:00,70.71,70.74,70.69,70.72,5010.0,64.0542,64.0814,64.0361,64.0633,5010.0
2016-03-24 15:10:00,70.72,70.77,70.72,70.77,4000.0,64.0633,64.1086,64.0633,64.1086,4000.0
2016-03-24 15:15:00,70.78,70.8,70.78,70.8,2800.0,64.1176,64.1357,64.1176,64.1357,2800.0
2016-03-24 15:20:00,70.8,70.81,70.78,70.81,17173.0,64.1357,64.1448,64.1176,64.1448,17173.0
2016-03-24 15:25:00,70.79,70.81,70.79,70.81,12278.0,64.1267,64.1448,64.1267,64.1448,12278.0
2016-03-24 15:30:00,70.8,70.81,70.76,70.8,11400.0,64.1357,64.1448,64.0995,64.1357,11400.0
2016-03-24 15:35:00,70.8,70.84,70.79,70.83,11808.0,64.1357,64.172,64.1267,64.1629,11808.0
2016-03-24 15:40:00,70.82,70.82,70.69,70.69,12604.0,64.1539,64.1539,64.0361,64.0361,12604.0
2016-03-24 15:45:00,70.7,70.8,70.69,70.77,17414.0,64.0451,64.1357,64.0361,64.1086,17414.0
2016-03-24 15:50:00,70.77,70.82,70.76,70.82,24502.0,64.1086,64.1539,64.0995,64.1539,24502.0
2016-03-24 15:55:00,70.83,70.83,70.72,70.75,56657.0,64.1629,64.1629,64.0633,64.0904,56657.0
2016-03-28 09:30:00,70.72,70.77,70.71,70.77,4872.0,64.0633,64.1086,64.0542,64.1086,4872.0
2016-03-28 09:35:00,70.78,70.79,70.73,70.73,1325.0,64.1176,64.1267,64.0723,64.0723,1325.0
2016-03-28 09:40:00,70.77,70.77,70.65,70.76,1500.0,64.1086,64.1086,63.9999,64.0995,1500.0
2016-03-28 09:45:00,70.72,70.72,70.71,70.71,900.0,64.0633,64.0633,64.0542,64.0542,900.0
2016-03-28 09:50:00,70.71,70.75,70.64,70.75,700.0,64.0542,64.0904,63.9908,64.0904,700.0
2016-03-28 09:55:00,70.77,70.86,70.77,70.86,1900.0,64.1086,64.1901,64.1086,64.1901,1900.0
2016-03-28 10:00:00,70.94,70.94,70.86,70.88,1510.0,64.2626,64.2626,64.1901,64.2082,1510.0
2016-03-28 10:05:00,70.88,70.88,70.85,70.85,2419.0,64.2082,64.2082,64.181,64.181,2419.0
2016-03-28 10:10:00,70.9,70.95,70.89,70.95,1100.0,64.2263,64.2716,64.2173,64.2716,1100.0
2016-03-28 10:15:00,70.97,71.01,70.96,70.99,4600.0,64.2897,64.326,64.2807,64.3079,4600.0
2016-03-28 10:20:00,71.03,71.16,71.03,71.16,2400.0,64.3441,64.4618,64.3441,64.4618,2400.0
2016-03-28 10:25:00,71.15,71.15,71.1,71.15,4708.0,64.4528,64.4528,64.4075,64.4528,4708.0
2016-03-28 10:30:00,71.14,71.17,71.12,71.17,2635.0,64.4437,64.4709,64.4256,64.4709,2635.0
2016-03-28 10:35:00,71.17,71.23,71.14,71.14,4100.0,64.4709,64.5253,64.4437,64.4437,4100.0
2016-03-28 10:40:00,71.12,71.15,71.07,71.08,3373.0,64.4256,64.4528,64.3803,64.3894,3373.0
2016-03-28 10:45:00,71.08,71.12,71.06,71.06,5440.0,64.3894,64.4256,64.3713,64.3713,5440.0
2016-03-28 10:50:00,71.07,71.14,71.06,71.12,1840.0,64.3803,64.4437,64.3713,64.4256,1840.0
2016-03-28 10:55:00,71.09,71.14,71.09,71.14,2000.0,64.3984,64.4437,64.3984,64.4437,2000.0
2016-03-28 11:00:00,71.13,71.25,71.13,71.2,3604.0,64.4347,64.5434,64.4347,64.4981,3604.0
2016-03-28 11:05:00,71.23,71.27,71.22,71.26,4293.0,64.5253,64.5615,64.5162,64.5524,4293.0
2016-03-28 11:10:00,71.26,71.45,71.24,71.45,12281.0,64.5524,64.7246,64.5343,64.7246,12281.0
2016-03-28 11:15:00,71.46,71.47,71.42,71.42,5135.0,64.7336,64.7427,64.6974,64.6974,5135.0
2016-03-28 11:20:00,71.42,71.53,71.4,71.53,3390.0,64.6974,64.797,64.6793,64.797,3390.0
2016-03-28 11:25:00,71.53,71.54,71.48,71.48,2600.0,64.797,64.8061,64.7517,64.7517,2600.0
2016-03-28 11:30:00,71.48,71.5,71.45,71.46,3616.0,64.7517,64.7698,64.7246,64.7336,3616.0
2016-03-28 11:35:00,71.47,71.47,71.4,71.4,2500.0,64.7427,64.7427,64.6793,64.6793,2500.0
2016-03-28 11:40:00,71.4,71.4,71.39,71.4,2950.0,64.6793,64.6793,64.6702,64.6793,2950.0
2016-03-28 11:45:00,71.4,71.45,71.39,71.43,6200.0,64.6793,64.7246,64.6702,64.7064,6200.0
2016-03-28 11:50:00,71.39,71.39,71.36,71.37,2722.0,64.6702,64.6702,64.643,64.6521,2722.0
2016-03-28 11:55:00,71.33,71.41,71.33,71.38,4726.0,64.6158,64.6883,64.6158,64.6611,4726.0
2016-03-28 12:00:00,71.38,71.38,71.26,71.26,8349.0,64.6611,64.6611,64.5524,64.5524,8349.0
2016-03-28 12:05:00,71.29,71.29,71.22,71.26,6600.0,64.5796,64.5796,64.5162,64.5524,6600.0
2016-03-28 12:10:00,71.25,71.25,71.23,71.25,3150.0,64.5434,64.5434,64.5253,64.5434,3150.0
2016-03-28 12:15:00,71.26,71.33,71.23,71.33,7990.0,64.5524,64.6158,64.5253,64.6158,7990.0
2016-03-28 12:20:00,71.33,71.41,71.33,71.4,3800.0,64.6158,64.6883,64.6158,64.6793,3800.0
2016-03-28 12:25:00,71.4,71.42,71.39,71.42,1400.0,64.6793,64.6974,64.6702,64.6974,1400.0
2016-03-28 12:30:00,71.44,71.45,71.44,71.45,3070.0,64.7155,64.7246,64.7155,64.7246,3070.0
2016-03-28 12:35:00,71.45,71.5,71.45,71.47,10092.0,64.7246,64.7698,64.7246,64.7427,10092.0
2016-03-28 12:40:00,71.46,71.5,71.46,71.49,1800.0,64.7336,64.7698,64.7336,64.7608,1800.0
2016-03-28 12:45:00,71.49,71.5,71.48,71.48,5512.0,64.7608,64.7698,64.7517,64.7517,5512.0
2016-03-28 12:50:00,71.49,71.49,71.45,71.45,1470.0,64.7608,64.7608,64.7246,64.7246,1470.0
2016-03-28 12:55:00,71.48,71.5,71.47,71.5,4661.0,64.7517,64.7698,64.7427,64.7698,4661.0
2016-03-28 13:00:00,71.49,71.49,71.45,71.45,3218.0,64.7608,64.7608,64.7246,64.7246,3218.0
2016-03-28 13:05:00,71.44,71.47,71.44,71.47,3747.0,64.7155,64.7427,64.7155,64.7427,3747.0
2016-03-28 13:10:00,71.44,71.44,71.38,71.41,4300.0,64.7155,64.7155,64.6611,64.6883,4300.0
2016-03-28 13:15:00,71.41,71.45,71.41,71.43,2400.0,64.6883,64.7246,64.6883,64.7064,2400.0
2016-03-28 13:20:00,71.46,71.46,71.45,71.45,200.0,64.7336,64.7336,64.7246,64.7246,200.0
2016-03-28 13:25:00,71.45,71.45,71.42,71.45,5592.0,64.7246,64.7246,64.6974,64.7246,5592.0
2016-03-28 13:30:00,71.46,71.46,71.43,71.45,2146.0,64.7336,64.7336,64.7064,64.7246,2146.0
2016-03-28 13:35:00,71.45,71.46,71.44,71.45,1659.0,64.7246,64.7336,64.7155,64.7246,1659.0
2016-03-28 13:40:00,71.46,71.47,71.44,71.45,4600.0,64.7336,64.7427,64.7155,64.7246,4600.0
2016-03-28 13:45:00,71.44,71.45,71.43,71.45,2601.0,64.7155,64.7246,64.7064,64.7246,2601.0
2016-03-28 13:50:00,71.46,71.47,71.45,71.46,2400.0,64.7336,64.7427,64.7246,64.7336,2400.0
2016-03-28 13:55:00,71.47,71.48,71.43,71.45,6526.0,64.7427,64.7517,64.7064,64.7246,6526.0
2016-03-28 14:00:00,71.47,71.57,71.47,71.57,6442.0,64.7427,64.8333,64.7427,64.8333,6442.0
2016-03-28 14:05:00,71.58,71.6,71.57,71.6,4160.0,64.8423,64.8604,64.8333,64.8604,4160.0
2016-03-28 14:10:00,71.61,71.64,71.6,71.64,7196.0,64.8695,64.8967,64.8604,64.8967,7196.0
2016-03-28 14:15:00,71.65,71.65,71.63,71.64,5301.0,64.9057,64.9057,64.8876,64.8967,5301.0
2016-03-28 14:20:00,71.62,71.62,71.59,71.62,4056.0,64.8785,64.8785,64.8514,64.8785,4056.0
2016-03-28 14:25:00,71.62,71.62,71.56,71.58,3800.0,64.8785,64.8785,64.8242,64.8423,3800.0
2016-03-28 14:30:00,71.57,71.57,71.54,71.55,3307.0,64.8333,64.8333,64.8061,64.8151,3307.0
2016-03-28 14:35:00,71.55,71.57,71.55,71.56,1100.0,64.8151,64.8333,64.8151,64.8242,1100.0
2016-03-28 14:40:00,71.57,71.57,71.53,71.54,5744.0,64.8333,64.8333,64.797,64.8061,5744.0
2016-03-28 14:45:00,71.54,71.55,71.52,71.52,4162.0,64.8061,64.8151,64.788,64.788,4162.0
2016-03-28 14:50:00,71.52,71.52,71.47,71.47,2400.0,64.788,64.788,64.7427,64.7427,2400.0
2016-03-28 14:55:00,71.48,71.49,71.48,71.49,3468.0,64.7517,64.7608,64.7517,64.7608,3468.0
2016-03-28 15:00:00,71.5,71.52,71.47,71.52,6359.0,64.7698,64.788,64.7427,64.788,6359.0
2016-03-28 15:05:00,71.53,71.56,71.53,71.54,8306.0,64.797,64.8242,64.797,64.8061,8306.0
2016-03-28 15:10:00,71.55,71.58,71.54,71.58,5828.0,64.8151,64.8423,64.8061,64.8423,5828.0
2016-03-28 15:15:00,71.59,71.63,71.59,71.62,5017.0,64.8514,64.8876,64.8514,64.8785,5017.0
2016-03-28 15:20:00,71.63,71.65,71.6,71.64,6018.0,64.8876,64.9057,64.8604,64.8967,6018.0
2016-03-28 15:25:00,71.63,71.63,71.59,71.62,7349.0,64.8876,64.8876,64.8514,64.8785,7349.0
2016-03-28 15:30:00,71.62,71.63,71.6,71.63,5530.0,64.8785,64.8876,64.8604,64.8876,5530.0
2016-03-28 15:35:00,71.63,71.63,71.51,71.51,19007.0,64.8876,64.8876,64.7789,64.7789,19007.0
2016-03-28 15:40:00,71.52,71.53,71.46,71.47,7567.0,64.788,64.797,64.7336,64.7427,7567.0
2016-03-28 15:45:00,71.47,71.5,71.41,71.43,15524.0,64.7427,64.7698,64.6883,64.7064,15524.0
2016-03-28 15:50:00,71.43,71.47,71.4,71.41,14649.0,64.7064,64.7427,64.6793,64.6883,14649.0
2016-03-28 15:55:00,71.41,71.43,71.3,71.38,72314.0,64.6883,64.7064,64.5887,64.6611,72314.0
2016-03-29 09:30:00,71.4,71.4,71.4,71.4,2609.0,64.6793,64.6793,64.6793,64.6793,2609.0
2016-03-29 09:35:00,71.37,71.61,71.37,71.59,6818.0,64.6521,64.8695,64.6521,64.8514,6818.0
2016-03-29 09:40:00,71.59,71.71,71.54,71.7,3323.0,64.8514,64.9601,64.8061,64.951,3323.0
2016-03-29 09:45:00,71.77,71.82,71.7,71.76,2400.0,65.0144,65.0597,64.951,65.0054,2400.0
2016-03-29 09:50:00,71.76,71.76,71.7,71.73,3800.0,65.0054,65.0054,64.951,64.9782,3800.0
2016-03-29 09:55:00,71.77,71.77,71.7,71.75,4158.0,65.0144,65.0144,64.951,64.9963,4158.0
2016-03-29 10:00:00,71.75,71.86,71.75,71.86,2550.0,64.9963,65.096,64.9963,65.096,2550.0
2016-03-29 10:05:00,71.84,71.92,71.78,71.9,9478.0,65.0778,65.1503,65.0235,65.1322,9478.0
2016-03-29 10:10:00,71.97,72.01,71.87,71.98,3860.0,65.1956,65.2318,65.105,65.2047,3860.0
2016-03-29 10:15:00,72.01,72.07,71.93,71.93,6758.0,65.2318,65.2862,65.1594,65.1594,6758.0
2016-03-29 10:20:00,71.96,72.03,71.93,71.99,12200.0,65.1865,65.25,65.1594,65.2137,12200.0
2016-03-29 10:25:00,72.02,72.03,71.99,72.0,4226.0,65.2409,65.25,65.2137,65.2228,4226.0
2016-03-29 10:30:00,72.0,72.03,71.94,71.96,5100.0,65.2228,65.25,65.1684,65.1865,5100.0
2016-03-29 10:35:00,71.98,72.01,71.97,71.97,2600.0,65.2047,65.2318,65.1956,65.1956,2600.0
2016-03-29 10:40:00,71.96,71.97,71.93,71.97,2778.0,65.1865,65.1956,65.1594,65.1956,2778.0
2016-03-29 10:45:00,71.96,71.99,71.94,71.98,3595.0,65.1865,65.2137,65.1684,65.2047,3595.0
2016-03-29 10:50:00,72.01,72.01,71.93,71.93,3800.0,65.2318,65.2318,65.1594,65.1594,3800.0
2016-03-29 10:55:00,71.94,71.94,71.91,71.94,4171.0,65.1684,65.1684,65.1413,65.1684,4171.0
2016-03-29 11:00:00,71.96,71.97,71.88,71.88,3679.0,65.1865,65.1956,65.1141,65.1141,3679.0
2016-03-29 11:05:00,71.88,71.92,71.86,71.92,3130.0,65.1141,65.1503,65.096,65.1503,3130.0
2016-03-29 11:10:00,71.91,71.95,71.9,71.95,4214.0,65.1413,65.1775,65.1322,65.1775,4214.0
2016-03-29 11:15:00,71.97,71.98,71.93,71.97,5858.0,65.1956,65.2047,65.1594,65.1956,5858.0
2016-03-29 11:20:00,71.96,72.0,71.94,71.98,4008.0,65.1865,65.2228,65.1684,65.2047,4008.0
2016-03-29 11:25:00,71.98,72.01,71.98,71.99,3717.0,65.2047,65.2318,65.2047,65.2137,3717.0
2016-03-29 11:30:00,72.0,72.0,71.97,71.99,3038.0,65.2228,65.2228,65.1956,65.2137,3038.0
2016-03-29 11:35:00,71.97,71.98,71.89,71.91,3850.0,65.1956,65.2047,65.1231,65.1413,3850.0
2016-03-29 11:40:00,71.91,71.92,71.89,71.91,3074.0,65.1413,65.1503,65.1231,65.1413,3074.0
2016-03-29 11:45:00,71.91,72.0,71.91,71.99,6010.0,65.1413,65.2228,65.1413,65.2137,6010.0
2016-03-29 11:50:00,72.0,72.0,71.94,71.94,5997.0,65.2228,65.2228,65.1684,65.1684,5997.0
2016-03-29 11:55:00,71.96,71.96,71.84,71.84,2600.0,65.1865,65.1865,65.0778,65.0778,2600.0
2016-03-29 12:00:00,71.79,71.79,71.77,71.77,400.0,65.0325,65.0325,65.0144,65.0144,400.0
2016-03-29 12:05:00,71.8,71.8,71.77,71.78,3200.0,65.0416,65.0416,65.0144,65.0235,3200.0
2016-03-29 12:10:00,71.8,71.81,71.76,71.81,2571.0,65.0416,65.0507,65.0054,65.0507,2571.0
2016-03-29 12:15:00,71.76,71.8,71.76,71.76,2350.0,65.0054,65.0416,65.0054,65.0054,2350.0
2016-03-29 12:20:00,71.77,71.84,71.77,71.78,6534.0,65.0144,65.0778,65.0144,65.0235,6534.0
2016-03-29 12:25:00,71.79,71.79,71.71,71.77,2730.0,65.0325,65.0325,64.9601,65.0144,2730.0
2016-03-29 12:30:00,71.79,71.82,71.78,71.82,2867.0,65.0325,65.0597,65.0235,65.0597,2867.0
2016-03-29 12:35:00,71.83,71.84,71.8,71.84,1925.0,65.0688,65.0778,65.0416,65.0778,1925.0
2016-03-29 12:40:00,71.85,71.96,71.85,71.96,6860.0,65.0869,65.1865,65.0869,65.1865,6860.0
2016-03-29 12:45:00,71.96,71.96,71.91,71.92,9120.0,65.1865,65.1865,65.1413,65.1503,9120.0
2016-03-29 12:50:00,71.93,71.95,71.92,71.94,2600.0,65.1594,65.1775,65.1503,65.1684,2600.0
2016-03-29 12:55:00,71.93,71.94,71.87,71.91,14393.0,65.1594,65.1684,65.105,65.1413,14393.0
2016-03-29 13:00:00,71.91,71.91,71.84,71.84,2800.0,65.1413,65.1413,65.0778,65.0778,2800.0
2016-03-29 13:05:00,71.84,71.95,71.84,71.95,14337.0,65.0778,65.1775,65.0778,65.1775,14337.0
2016-03-29 13:10:00,71.97,71.99,71.94,71.96,4850.0,65.1956,65.2137,65.1684,65.1865,4850.0
2016-03-29 13:15:00,71.98,72.11,71.98,72.11,4186.0,65.2047,65.3224,65.2047,65.3224,4186.0
2016-03-29 13:20:00,72.15,72.19,72.13,72.13,2220.0,65.3587,65.3949,65.3405,65.3405,2220.0
2016-03-29 13:25:00,72.16,72.18,72.12,72.14,2196.0,65.3677,65.3858,65.3315,65.3496,2196.0
2016-03-29 13:30:00,72.18,72.18,72.13,72.13,3900.0,65.3858,65.3858,65.3405,65.3405,3900.0
2016-03-29 13:35:00,72.11,72.11,72.07,72.1,2985.0,65.3224,65.3224,65.2862,65.3134,2985.0
2016-03-29 13:40:00,72.13,72.19,72.13,72.17,2000.0,65.3405,65.3949,65.3405,65.3768,2000.0
2016-03-29 13:45:00,72.18,72.27,72.18,72.24,6105.0,65.3858,65.4674,65.3858,65.4402,6105.0
2016-03-29 13:50:00,72.23,72.28,72.21,72.21,4406.0,65.4311,65.4764,65.413,65.413,4406.0
2016-03-29 13:55:00,72.21,72.27,72.21,72.26,2232.0,65.413,65.4674,65.413,65.4583,2232.0
2016-03-29 14:00:00,72.23,72.32,72.22,72.32,6301.0,65.4311,65.5127,65.4221,65.5127,6301.0
2016-03-29 14:05:00,72.33,72.34,72.29,72.34,3450.0,65.5217,65.5308,65.4855,65.5308,3450.0
2016-03-29 14:10:00,72.35,72.4,72.34,72.34,5492.0,65.5398,65.5851,65.5308,65.5308,5492.0
2016-03-29 14:15:00,72.34,72.48,72.34,72.45,4372.0,65.5308,65.6576,65.5308,65.6304,4372.0
2016-03-29 14:20:00,72.45,72.48,72.45,72.47,3794.0,65.6304,65.6576,65.6304,65.6485,3794.0
2016-03-29 14:25:00,72.47,72.53,72.47,72.5,6008.0,65.6485,65.7029,65.6485,65.6757,6008.0
2016-03-29 14:30:00,72.51,72.57,72.51,72.57,13001.0,65.6848,65.7391,65.6848,65.7391,13001.0
2016-03-29 14:35:00,72.57,72.63,72.57,72.58,5238.0,65.7391,65.7935,65.7391,65.7482,5238.0
2016-03-29 14:40:00,72.59,72.64,72.57,72.64,2550.0,65.7572,65.8025,65.7391,65.8025,2550.0
2016-03-29 14:45:00,72.65,72.67,72.54,72.54,5100.0,65.8116,65.8297,65.712,65.712,5100.0
2016-03-29 14:50:00,72.52,72.58,72.52,72.52,6067.0,65.6938,65.7482,65.6938,65.6938,6067.0
2016-03-29 14:55:00,72.52,72.55,72.49,72.5,4700.0,65.6938,65.721,65.6667,65.6757,4700.0
2016-03-29 15:00:00,72.5,72.62,72.5,72.61,5000.0,65.6757,65.7844,65.6757,65.7754,5000.0
2016-03-29 15:05:00,72.61,72.61,72.54,72.58,5053.0,65.7754,65.7754,65.712,65.7482,5053.0
2016-03-29 15:10:00,72.57,72.63,72.56,72.62,5161.0,65.7391,65.7935,65.7301,65.7844,5161.0
2016-03-29 15:15:00,72.63,72.63,72.57,72.62,6445.0,65.7935,65.7935,65.7391,65.7844,6445.0
2016-03-29 15:20:00,72.62,72.64,72.61,72.63,4402.0,65.7844,65.8025,65.7754,65.7935,4402.0
2016-03-29 15:25:00,72.63,72.63,72.59,72.63,6717.0,65.7935,65.7935,65.7572,65.7935,6717.0
2016-03-29 15:30:00,72.63,72.63,72.57,72.57,6244.0,65.7935,65.7935,65.7391,65.7391,6244.0
2016-03-29 15:35:00,72.58,72.63,72.57,72.61,11003.0,65.7482,65.7935,65.7391,65.7754,11003.0
2016-03-29 15:40:00,72.61,72.63,72.55,72.58,12825.0,65.7754,65.7935,65.721,65.7482,12825.0
2016-03-29 15:45:00,72.57,72.57,72.49,72.5,13148.0,65.7391,65.7391,65.6667,65.6757,13148.0
2016-03-29 15:50:00,72.5,72.55,72.48,72.52,15716.0,65.6757,65.721,65.6576,65.6938,15716.0
2016-03-29 15:55:00,72.51,72.71,72.49,72.67,60129.0,65.6848,65.8659,65.6667,65.8297,60129.0
2016-03-30 09:30:00,72.95,73.22,72.85,73.22,10942.0,66.0834,66.3279,65.9928,66.3279,10942.0
2016-03-30 09:35:00,73.23,73.53,72.98,73.53,3311.0,66.337,66.6088,66.1105,66.6088,3311.0
2016-03-30 09:40:00,73.53,73.53,73.31,73.35,3548.0,66.6088,66.6088,66.4095,66.4457,3548.0
2016-03-30 09:45:00,73.35,73.51,73.33,73.38,3866.0,66.4457,66.5906,66.4276,66.4729,3866.0
2016-03-30 09:50:00,73.38,73.42,73.37,73.39,7200.0,66.4729,66.5091,66.4638,66.4819,7200.0
2016-03-30 09:55:00,73.37,73.58,73.37,73.58,8889.0,66.4638,66.6541,66.4638,66.6541,8889.0
2016-03-30 10:00:00,73.54,73.58,73.37,73.37,5316.0,66.6178,66.6541,66.4638,66.4638,5316.0
2016-03-30 10:05:00,73.37,73.51,73.37,73.41,10109.0,66.4638,66.5906,66.4638,66.5001,10109.0
2016-03-30 10:10:00,73.37,73.45,73.37,73.4,4300.0,66.4638,66.5363,66.4638,66.491,4300.0
2016-03-30 10:15:00,73.41,73.47,73.39,73.47,3492.0,66.5001,66.5544,66.4819,66.5544,3492.0
2016-03-30 10:20:00,73.42,73.5,73.42,73.5,2661.0,66.5091,66.5816,66.5091,66.5816,2661.0
2016-03-30 10:25:00,73.5,73.58,73.47,73.57,7328.0,66.5816,66.6541,66.5544,66.645,7328.0
2016-03-30 10:30:00,73.57,73.62,73.52,73.61,4600.0,66.645,66.6903,66.5997,66.6812,4600.0
2016-03-30 10:35:00,73.61,73.65,73.52,73.52,3292.0,66.6812,66.7175,66.5997,66.5997,3292.0
2016-03-30 10:40:00,73.49,73.6,73.49,73.55,3740.0,66.5725,66.6722,66.5725,66.6269,3740.0
2016-03-30 10:45:00,73.53,73.53,73.34,73.36,9346.0,66.6088,66.6088,66.4366,66.4548,9346.0
2016-03-30 10:50:00,73.34,73.45,73.33,73.45,4300.0,66.4366,66.5363,66.4276,66.5363,4300.0
2016-03-30 10:55:00,73.43,73.44,73.36,73.41,3406.0,66.5182,66.5272,66.4548,66.5001,3406.0
2016-03-30 11:00:00,73.38,73.56,73.35,73.56,5340.0,66.4729,66.6359,66.4457,66.6359,5340.0
2016-03-30 11:05:00,73.53,73.53,73.41,73.42,3439.0,66.6088,66.6088,66.5001,66.5091,3439.0
2016-03-30 11:10:00,73.43,73.55,73.43,73.49,3312.0,66.5182,66.6269,66.5182,66.5725,3312.0
2016-03-30 11:15:00,73.48,73.48,73.35,73.36,3700.0,66.5635,66.5635,66.4457,66.4548,3700.0
2016-03-30 11:20:00,73.35,73.35,73.32,73.34,3400.0,66.4457,66.4457,66.4185,66.4366,3400.0
2016-03-30 11:25:00,73.34,73.4,73.3,73.3,2897.0,66.4366,66.491,66.4004,66.4004,2897.0
2016-03-30 11:30:00,73.29,73.34,73.25,73.31,3820.0,66.3914,66.4366,66.3551,66.4095,3820.0
2016-03-30 11:35:00,73.3,73.36,73.29,73.36,12281.0,66.4004,66.4548,66.3914,66.4548,12281.0
2016-03-30 11:40:00,73.38,73.5,73.38,73.46,2300.0,66.4729,66.5816,66.4729,66.5454,2300.0
2016-03-30 11:45:00,73.49,73.55,73.47,73.53,3600.0,66.5725,66.6269,66.5544,66.6088,3600.0
2016-03-30 11:50:00,73.56,73.58,73.52,73.53,4842.0,66.6359,66.6541,66.5997,66.6088,4842.0
2016-03-30 11:55:00,73.51,73.55,73.49,73.49,3400.0,66.5906,66.6269,66.5725,66.5725,3400.0
2016-03-30 12:00:00,73.47,73.47,73.34,73.35,1411.0,66.5544,66.5544,66.4366,66.4457,1411.0
2016-03-30 12:05:00,73.33,73.36,73.27,73.27,3056.0,66.4276,66.4548,66.3732,66.3732,3056.0
2016-03-30 12:10:00,73.25,73.25,73.2,73.23,1500.0,66.3551,66.3551,66.3098,66.337,1500.0
2016-03-30 12:15:00,73.25,73.32,73.25,73.26,1955.0,66.3551,66.4185,66.3551,66.3642,1955.0
2016-03-30 12:20:00,73.28,73.28,73.15,73.15,3150.0,66.3823,66.3823,66.2645,66.2645,3150.0
2016-03-30 12:25:00,73.14,73.19,73.11,73.19,1900.0,66.2555,66.3008,66.2283,66.3008,1900.0
2016-03-30 12:30:00,73.19,73.25,73.19,73.25,2350.0,66.3008,66.3551,66.3008,66.3551,2350.0
2016-03-30 12:35:00,73.23,73.23,73.13,73.13,1400.0,66.337,66.337,66.2464,66.2464,1400.0
2016-03-30 12:40:00,73.1,73.1,73.05,73.09,10939.0,66.2192,66.2192,66.1739,66.2102,10939.0
2016-03-30 12:45:00,73.09,73.1,73.05,73.08,3618.0,66.2102,66.2192,66.1739,66.2011,3618.0
2016-03-30 12:50:00,73.06,73.14,73.06,73.09,5450.0,66.183,66.2555,66.183,66.2102,5450.0
2016-03-30 12:55:00,73.09,73.14,73.09,73.12,2300.0,66.2102,66.2555,66.2102,66.2374,2300.0
2016-03-30 13:00:00,73.13,73.15,73.09,73.09,3296.0,66.2464,66.2645,66.2102,66.2102,3296.0
2016-03-30 13:05:00,73.09,73.09,73.02,73.07,4282.0,66.2102,66.2102,66.1468,66.1921,4282.0
2016-03-30 13:10:00,73.1,73.12,73.07,73.07,1431.0,66.2192,66.2374,66.1921,66.1921,1431.0
2016-03-30 13:15:00,73.08,73.08,73.01,73.02,3958.0,66.2011,66.2011,66.1377,66.1468,3958.0
2016-03-30 13:20:00,73.01,73.03,72.96,72.98,4101.0,66.1377,66.1558,66.0924,66.1105,4101.0
2016-03-30 13:25:00,73.0,73.0,72.95,72.95,1333.0,66.1287,66.1287,66.0834,66.0834,1333.0
2016-03-30 13:30:00,72.95,72.97,72.9,72.91,3000.0,66.0834,66.1015,66.0381,66.0471,3000.0
2016-03-30 13:35:00,72.93,72.99,72.9,72.99,2167.0,66.0652,66.1196,66.0381,66.1196,2167.0
2016-03-30 13:40:00,73.0,73.05,73.0,73.04,3412.0,66.1287,66.1739,66.1287,66.1649,3412.0
2016-03-30 13:45:00,73.05,73.05,73.0,73.04,4195.0,66.1739,66.1739,66.1287,66.1649,4195.0
2016-03-30 13:50:00,73.05,73.07,73.04,73.06,1471.0,66.1739,66.1921,66.1649,66.183,1471.0
2016-03-30 13:55:00,73.06,73.06,72.97,72.97,2851.0,66.183,66.183,66.1015,66.1015,2851.0
2016-03-30 14:00:00,72.93,72.95,72.89,72.92,8578.0,66.0652,66.0834,66.029,66.0562,8578.0
2016-03-30 14:05:00,72.93,72.98,72.92,72.98,3973.0,66.0652,66.1105,66.0562,66.1105,3973.0
2016-03-30 14:10:00,72.99,73.05,72.99,73.05,4384.0,66.1196,66.1739,66.1196,66.1739,4384.0
2016-03-30 14:15:00,73.04,73.04,72.94,72.96,2509.0,66.1649,66.1649,66.0743,66.0924,2509.0
2016-03-30 14:20:00,72.93,72.93,72.83,72.83,2512.0,66.0652,66.0652,65.9747,65.9747,2512.0
2016-03-30 14:25:00,72.87,72.96,72.86,72.94,4115.0,66.0109,66.0924,66.0018,66.0743,4115.0
2016-03-30 14:30:00,72.93,72.98,72.9,72.98,16900.0,66.0652,66.1105,66.0381,66.1105,16900.0
2016-03-30 14:35:00,72.98,73.01,72.97,72.98,3822.0,66.1105,66.1377,66.1015,66.1105,3822.0
2016-03-30 14:40:00,72.99,73.05,72.99,73.02,7117.0,66.1196,66.1739,66.1196,66.1468,7117.0
2016-03-30 14:45:00,73.03,73.05,73.0,73.05,4111.0,66.1558,66.1739,66.1287,66.1739,4111.0
2016-03-30 14:50:00,73.05,73.13,73.05,73.13,4563.0,66.1739,66.2464,66.1739,66.2464,4563.0
2016-03-30 14:55:00,73.12,73.16,73.11,73.16,7300.0,66.2374,66.2736,66.2283,66.2736,7300.0
2016-03-30 15:00:00,73.15,73.18,73.11,73.16,10286.0,66.2645,66.2917,66.2283,66.2736,10286.0
2016-03-30 15:05:00,73.15,73.28,73.14,73.28,10036.0,66.2645,66.3823,66.2555,66.3823,10036.0
2016-03-30 15:10:00,73.28,73.31,73.27,73.31,3853.0,66.3823,66.4095,66.3732,66.4095,3853.0
2016-03-30 15:15:00,73.3,73.3,73.26,73.27,16950.0,66.4004,66.4004,66.3642,66.3732,16950.0
2016-03-30 15:20:00,73.27,73.29,73.27,73.28,4400.0,66.3732,66.3914,66.3732,66.3823,4400.0
2016-03-30 15:25:00,73.28,73.29,73.25,73.28,7889.0,66.3823,66.3914,66.3551,66.3823,7889.0
2016-03-30 15:30:00,73.28,73.28,73.22,73.22,14793.0,66.3823,66.3823,66.3279,66.3279,14793.0
2016-03-30 15:35:00,73.23,73.27,73.23,73.26,48144.0,66.337,66.3732,66.337,66.3642,48144.0
2016-03-30 15:40:00,73.24,73.26,73.23,73.26,4785.0,66.3461,66.3642,66.337,66.3642,4785.0
2016-03-30 15:45:00,73.24,73.24,73.15,73.2,13152.0,66.3461,66.3461,66.2645,66.3098,13152.0
2016-03-30 15:50:00,73.2,73.21,73.14,73.15,12492.0,66.3098,66.3189,66.2555,66.2645,12492.0
2016-03-30 15:55:00,73.15,73.18,73.11,73.17,36885.0,66.2645,66.2917,66.2283,66.2827,36885.0
2016-03-31 09:30:00,73.02,73.38,73.02,73.38,11263.0,66.1468,66.4729,66.1468,66.4729,11263.0
2016-03-31 09:35:00,73.36,73.37,73.14,73.26,3548.0,66.4548,66.4638,66.2555,66.3642,3548.0
2016-03-31 09:40:00,73.33,73.33,73.11,73.21,8640.0,66.4276,66.4276,66.2283,66.3189,8640.0
2016-03-31 09:45:00,73.21,73.37,73.21,73.37,5271.0,66.3189,66.4638,66.3189,66.4638,5271.0
2016-03-31 09:50:00,73.4,73.56,73.37,73.56,143695.0,66.491,66.6359,66.4638,66.6359,143695.0
2016-03-31 09:55:00,73.56,73.75,73.56,73.69,24309.0,66.6359,66.8081,66.6359,66.7537,24309.0
2016-03-31 10:00:00,73.72,73.74,73.63,73.7,142400.0,66.7809,66.799,66.6994,66.7628,142400.0
2016-03-31 10:05:00,73.74,73.98,73.74,73.94,8169.0,66.799,67.0164,66.799,66.9802,8169.0
2016-03-31 10:10:00,73.98,74.26,73.95,74.25,10292.0,67.0164,67.2701,66.9892,67.261,10292.0
2016-03-31 10:15:00,74.31,74.53,74.3,74.5,42256.0,67.3153,67.5146,67.3063,67.4875,42256.0
2016-03-31 10:20:00,74.53,74.73,74.53,74.71,19068.0,67.5146,67.6958,67.5146,67.6777,19068.0
2016-03-31 10:25:00,74.72,74.73,74.55,74.55,10506.0,67.6868,67.6958,67.5328,67.5328,10506.0
2016-03-31 10:30:00,74.51,74.69,74.51,74.65,8618.0,67.4965,67.6596,67.4965,67.6233,8618.0
2016-03-31 10:35:00,74.69,74.69,74.61,74.66,2350.0,67.6596,67.6596,67.5871,67.6324,2350.0
2016-03-31 10:40:00,74.64,74.76,74.63,74.73,4439.0,67.6143,67.723,67.6052,67.6958,4439.0
2016-03-31 10:45:00,74.75,74.83,74.74,74.75,5972.0,67.7139,67.7864,67.7049,67.7139,5972.0
2016-03-31 10:50:00,74.75,74.86,74.69,74.86,8202.0,67.7139,67.8136,67.6596,67.8136,8202.0
2016-03-31 10:55:00,74.86,74.91,74.8,74.8,5700.0,67.8136,67.8589,67.7592,67.7592,5700.0
2016-03-31 11:00:00,74.78,74.79,74.75,74.76,5428.0,67.7411,67.7502,67.7139,67.723,5428.0
2016-03-31 11:05:00,74.75,74.79,74.74,74.78,1613.0,67.7139,67.7502,67.7049,67.7411,1613.0
2016-03-31 11:10:00,74.73,74.82,74.66,74.68,4400.0,67.6958,67.7773,67.6324,67.6505,4400.0
2016-03-31 11:15:00,74.68,74.73,74.67,74.72,4000.0,67.6505,67.6958,67.6415,67.6868,4000.0
2016-03-31 11:20:00,74.73,74.73,74.58,74.6,2200.0,67.6958,67.6958,67.5599,67.578,2200.0
2016-03-31 11:25:00,74.6,74.62,74.57,74.59,1400.0,67.578,67.5962,67.5509,67.569,1400.0
2016-03-31 11:30:00,74.58,74.67,74.58,74.63,3200.0,67.5599,67.6415,67.5599,67.6052,3200.0
2016-03-31 11:35:00,74.59,74.67,74.59,74.62,2850.0,67.569,67.6415,67.569,67.5962,2850.0
2016-03-31 11:40:00,74.63,74.76,74.63,74.76,2800.0,67.6052,67.723,67.6052,67.723,2800.0
2016-03-31 11:45:00,74.76,74.86,74.75,74.82,4800.0,67.723,67.8136,67.7139,67.7773,4800.0
2016-03-31 11:50:00,74.78,74.86,74.76,74.86,3350.0,67.7411,67.8136,67.723,67.8136,3350.0
2016-03-31 11:55:00,74.86,74.92,74.86,74.92,1919.0,67.8136,67.8679,67.8136,67.8679,1919.0
2016-03-31 12:00:00,74.89,74.92,74.83,74.83,4900.0,67.8408,67.8679,67.7864,67.7864,4900.0
2016-03-31 12:05:00,74.81,74.86,74.78,74.83,7930.0,67.7683,67.8136,67.7411,67.7864,7930.0
2016-03-31 12:10:00,74.85,74.85,74.83,74.84,700.0,67.8045,67.8045,67.7864,67.7955,700.0
2016-03-31 12:15:00,74.83,74.86,74.79,74.84,6104.0,67.7864,67.8136,67.7502,67.7955,6104.0
2016-03-31 12:20:00,74.84,74.86,74.82,74.84,2600.0,67.7955,67.8136,67.7773,67.7955,2600.0
2016-03-31 12:25:00,74.85,74.86,74.81,74.86,2343.0,67.8045,67.8136,67.7683,67.8136,2343.0
2016-03-31 12:30:00,74.87,74.88,74.78,74.78,5010.0,67.8226,67.8317,67.7411,67.7411,5010.0
2016-03-31 12:35:00,74.78,74.84,74.78,74.82,7816.0,67.7411,67.7955,67.7411,67.7773,7816.0
2016-03-31 12:40:00,74.81,74.84,74.77,74.8,4497.0,67.7683,67.7955,67.732,67.7592,4497.0
2016-03-31 12:45:00,74.82,74.86,74.82,74.85,1700.0,67.7773,67.8136,67.7773,67.8045,1700.0
2016-03-31 12:50:00,74.84,74.84,74.78,74.81,4050.0,67.7955,67.7955,67.7411,67.7683,4050.0
2016-03-31 12:55:00,74.81,74.82,74.73,74.73,6950.0,67.7683,67.7773,67.6958,67.6958,6950.0
2016-03-31 13:00:00,74.71,74.72,74.56,74.57,7002.0,67.6777,67.6868,67.5418,67.5509,7002.0
2016-03-31 13:05:00,74.56,74.57,74.53,74.54,1950.0,67.5418,67.5509,67.5146,67.5237,1950.0
2016-03-31 13:10:00,74.54,74.62,74.51,74.62,21322.0,67.5237,67.5962,67.4965,67.5962,21322.0
2016-03-31 13:15:00,74.61,74.72,74.6,74.72,11349.0,67.5871,67.6868,67.578,67.6868,11349.0
2016-03-31 13:20:00,74.72,74.78,74.69,74.74,4700.0,67.6868,67.7411,67.6596,67.7049,4700.0
2016-03-31 13:25:00,74.73,74.74,74.6,74.6,3300.0,67.6958,67.7049,67.578,67.578,3300.0
2016-03-31 13:30:00,74.6,74.63,74.48,74.48,3700.0,67.578,67.6052,67.4693,67.4693,3700.0
2016-03-31 13:35:00,74.47,74.5,74.41,74.43,9003.0,67.4603,67.4875,67.4059,67.424,9003.0
2016-03-31 13:40:00,74.44,74.44,74.36,74.36,4950.0,67.4331,67.4331,67.3606,67.3606,4950.0
2016-03-31 13:45:00,74.36,74.43,74.36,74.43,3700.0,67.3606,67.424,67.3606,67.424,3700.0
2016-03-31 13:50:00,74.42,74.42,74.32,74.32,2090.0,67.415,67.415,67.3244,67.3244,2090.0
2016-03-31 13:55:00,74.32,74.34,74.29,74.31,2862.0,67.3244,67.3425,67.2972,67.3153,2862.0
2016-03-31 14:00:00,74.34,74.34,74.26,74.27,4248.0,67.3425,67.3425,67.2701,67.2791,4248.0
2016-03-31 14:05:00,74.27,74.27,74.23,74.26,2773.0,67.2791,67.2791,67.2429,67.2701,2773.0
2016-03-31 14:10:00,74.25,74.26,74.17,74.17,6260.0,67.261,67.2701,67.1885,67.1885,6260.0
2016-03-31 14:15:00,74.14,74.16,74.11,74.11,6200.0,67.1613,67.1795,67.1342,67.1342,6200.0
2016-03-31 14:20:00,74.12,74.12,74.05,74.09,1000.0,67.1432,67.1432,67.0798,67.1161,1000.0
2016-03-31 14:25:00,74.06,74.08,73.97,73.98,2700.0,67.0889,67.107,67.0073,67.0164,2700.0
2016-03-31 14:30:00,73.97,74.04,73.95,74.03,5877.0,67.0073,67.0708,66.9892,67.0617,5877.0
2016-03-31 14:35:00,74.02,74.02,73.94,74.0,8193.0,67.0526,67.0526,66.9802,67.0345,8193.0
2016-03-31 14:40:00,73.98,74.0,73.93,73.96,2900.0,67.0164,67.0345,66.9711,66.9983,2900.0
2016-03-31 14:45:00,73.95,73.98,73.92,73.94,5900.0,66.9892,67.0164,66.9621,66.9802,5900.0
2016-03-31 14:50:00,73.93,73.96,73.9,73.96,3900.0,66.9711,66.9983,66.9439,66.9983,3900.0
2016-03-31 14:55:00,73.96,73.96,73.83,73.87,6570.0,66.9983,66.9983,66.8805,66.9168,6570.0
2016-03-31 15:00:00,73.85,73.95,73.83,73.95,3943.0,66.8986,66.9892,66.8805,66.9892,3943.0
2016-03-31 15:05:00,73.96,73.99,73.94,73.96,6700.0,66.9983,67.0255,66.9802,66.9983,6700.0
2016-03-31 15:10:00,73.98,74.01,73.97,74.0,5396.0,67.0164,67.0436,67.0073,67.0345,5396.0
2016-03-31 15:15:00,74.01,74.01,73.97,74.01,7800.0,67.0436,67.0436,67.0073,67.0436,7800.0
2016-03-31 15:20:00,74.01,74.03,74.0,74.03,10254.0,67.0436,67.0617,67.0345,67.0617,10254.0
2016-03-31 15:25:00,74.02,74.04,73.99,74.0,12150.0,67.0526,67.0708,67.0255,67.0345,12150.0
2016-03-31 15:30:00,74.01,74.01,73.98,73.99,19998.0,67.0436,67.0436,67.0164,67.0255,19998.0
2016-03-31 15:35:00,74.01,74.07,74.0,74.07,10959.0,67.0436,67.0979,67.0345,67.0979,10959.0
2016-03-31 15:40:00,74.07,74.24,74.06,74.21,14335.0,67.0979,67.2519,67.0889,67.2248,14335.0
2016-03-31 15:45:00,74.24,74.38,74.24,74.31,29604.0,67.2519,67.3788,67.2519,67.3153,29604.0
2016-03-31 15:50:00,74.31,74.32,74.12,74.13,42628.0,67.3153,67.3244,67.1432,67.1523,42628.0
2016-03-31 15:55:00,74.12,74.14,74.02,74.06,76576.0,67.1432,67.1613,67.0526,67.0889,76576.0
2016-04-01 09:30:00,73.75,73.91,73.53,73.88,8426.0,66.8081,66.953,66.6088,66.9258,8426.0
2016-04-01 09:35:00,73.89,74.01,73.89,73.92,4900.0,66.9349,67.0436,66.9349,66.9621,4900.0
2016-04-01 09:40:00,73.88,73.93,73.6,73.77,2600.0,66.9258,66.9711,66.6722,66.8262,2600.0
2016-04-01 09:45:00,73.77,73.81,73.74,73.8,4438.0,66.8262,66.8624,66.799,66.8534,4438.0
2016-04-01 09:50:00,73.77,73.77,73.59,73.69,4000.0,66.8262,66.8262,66.6631,66.7537,4000.0
2016-04-01 09:55:00,73.71,73.75,73.66,73.69,4000.0,66.7718,66.8081,66.7265,66.7537,4000.0
2016-04-01 10:00:00,73.7,73.72,73.52,73.63,3413.0,66.7628,66.7809,66.5997,66.6994,3413.0
2016-04-01 10:05:00,73.65,73.92,73.65,73.81,3618.0,66.7175,66.9621,66.7175,66.8624,3618.0
2016-04-01 10:10:00,73.79,73.87,73.79,73.82,3250.0,66.8443,66.9168,66.8443,66.8715,3250.0
2016-04-01 10:15:00,73.81,73.81,73.68,73.69,5400.0,66.8624,66.8624,66.7446,66.7537,5400.0
2016-04-01 10:20:00,73.69,73.73,73.64,73.67,4800.0,66.7537,66.7899,66.7084,66.7356,4800.0
2016-04-01 10:25:00,73.69,73.71,73.55,73.55,2587.0,66.7537,66.7718,66.6269,66.6269,2587.0
2016-04-01 10:30:00,73.58,73.71,73.5,73.71,3600.0,66.6541,66.7718,66.5816,66.7718,3600.0
2016-04-01 10:35:00,73.68,73.84,73.66,73.77,4531.0,66.7446,66.8896,66.7265,66.8262,4531.0
2016-04-01 10:40:00,73.81,73.89,73.78,73.86,1350.0,66.8624,66.9349,66.8352,66.9077,1350.0
2016-04-01 10:45:00,73.73,73.81,73.72,73.81,1700.0,66.7899,66.8624,66.7809,66.8624,1700.0
2016-04-01 10:50:00,73.79,73.79,73.75,73.75,1371.0,66.8443,66.8443,66.8081,66.8081,1371.0
2016-04-01 10:55:00,73.76,73.9,73.76,73.9,3700.0,66.8171,66.9439,66.8171,66.9439,3700.0
2016-04-01 11:00:00,73.89,73.91,73.88,73.89,1300.0,66.9349,66.953,66.9258,66.9349,1300.0
2016-04-01 11:05:00,73.92,73.93,73.87,73.87,700.0,66.9621,66.9711,66.9168,66.9168,700.0
2016-04-01 11:10:00,73.85,73.93,73.84,73.93,3200.0,66.8986,66.9711,66.8896,66.9711,3200.0
2016-04-01 11:15:00,73.88,73.88,73.77,73.85,1465.0,66.9258,66.9258,66.8262,66.8986,1465.0
2016-04-01 11:20:00,73.83,73.83,73.76,73.76,500.0,66.8805,66.8805,66.8171,66.8171,500.0
2016-04-01 11:25:00,73.8,73.89,73.8,73.88,10800.0,66.8534,66.9349,66.8534,66.9258,10800.0
2016-04-01 11:30:00,73.89,74.02,73.89,74.02,2200.0,66.9349,67.0526,66.9349,67.0526,2200.0
2016-04-01 11:35:00,74.04,74.1,74.04,74.1,1200.0,67.0708,67.1251,67.0708,67.1251,1200.0
2016-04-01 11:40:00,74.12,74.16,74.12,74.16,500.0,67.1432,67.1795,67.1432,67.1795,500.0
2016-04-01 11:45:00,74.11,74.17,74.11,74.17,600.0,67.1342,67.1885,67.1342,67.1885,600.0
2016-04-01 11:50:00,74.12,74.12,73.96,73.96,1900.0,67.1432,67.1432,66.9983,66.9983,1900.0
2016-04-01 11:55:00,74.02,74.02,74.02,74.02,200.0,67.0526,67.0526,67.0526,67.0526,200.0
2016-04-01 12:00:00,74.04,74.05,73.99,74.03,7885.0,67.0708,67.0798,67.0255,67.0617,7885.0
2016-04-01 12:05:00,74.04,74.04,74.01,74.01,600.0,67.0708,67.0708,67.0436,67.0436,600.0
2016-04-01 12:10:00,74.0,74.0,73.97,73.97,650.0,67.0345,67.0345,67.0073,67.0073,650.0
2016-04-01 12:15:00,73.96,73.96,73.91,73.93,1600.0,66.9983,66.9983,66.953,66.9711,1600.0
2016-04-01 12:20:00,73.92,73.93,73.75,73.75,700.0,66.9621,66.9711,66.8081,66.8081,700.0
2016-04-01 12:25:00,73.75,73.79,73.75,73.75,706.0,66.8081,66.8443,66.8081,66.8081,706.0
2016-04-01 12:30:00,73.76,73.76,73.73,73.74,900.0,66.8171,66.8171,66.7899,66.799,900.0
2016-04-01 12:35:00,73.7,73.82,73.7,73.82,850.0,66.7628,66.8715,66.7628,66.8715,850.0
2016-04-01 12:40:00,73.82,73.89,73.82,73.89,800.0,66.8715,66.9349,66.8715,66.9349,800.0
2016-04-01 12:45:00,73.9,73.94,73.9,73.9,2172.0,66.9439,66.9802,66.9439,66.9439,2172.0
2016-04-01 12:50:00,73.88,73.89,73.87,73.87,819.0,66.9258,66.9349,66.9168,66.9168,819.0
2016-04-01 12:55:00,73.88,73.9,73.85,73.86,1700.0,66.9258,66.9439,66.8986,66.9077,1700.0
2016-04-01 13:00:00,73.86,73.89,73.84,73.84,1000.0,66.9077,66.9349,66.8896,66.8896,1000.0
2016-04-01 13:05:00,73.88,73.88,73.75,73.75,850.0,66.9258,66.9258,66.8081,66.8081,850.0
2016-04-01 13:10:00,73.75,73.86,73.75,73.82,1850.0,66.8081,66.9077,66.8081,66.8715,1850.0
2016-04-01 13:15:00,73.85,73.87,73.82,73.83,1766.0,66.8986,66.9168,66.8715,66.8805,1766.0
2016-04-01 13:20:00,73.81,73.88,73.81,73.88,800.0,66.8624,66.9258,66.8624,66.9258,800.0
2016-04-01 13:25:00,73.82,73.89,73.82,73.89,400.0,66.8715,66.9349,66.8715,66.9349,400.0
2016-04-01 13:30:00,73.91,73.92,73.87,73.87,1250.0,66.953,66.9621,66.9168,66.9168,1250.0
2016-04-01 13:35:00,73.91,73.97,73.91,73.97,600.0,66.953,67.0073,66.953,67.0073,600.0
2016-04-01 13:40:00,73.98,74.07,73.98,74.06,3329.0,67.0164,67.0979,67.0164,67.0889,3329.0
2016-04-01 13:45:00,74.07,74.15,74.07,74.15,1794.0,67.0979,67.1704,67.0979,67.1704,1794.0
2016-04-01 13:50:00,74.16,74.24,74.14,74.15,1915.0,67.1795,67.2519,67.1613,67.1704,1915.0
2016-04-01 13:55:00,74.11,74.11,74.04,74.07,1300.0,67.1342,67.1342,67.0708,67.0979,1300.0
2016-04-01 14:00:00,74.07,74.07,74.02,74.02,500.0,67.0979,67.0979,67.0526,67.0526,500.0
2016-04-01 14:05:00,74.07,74.14,74.07,74.14,1350.0,67.0979,67.1613,67.0979,67.1613,1350.0
2016-04-01 14:10:00,74.15,74.19,74.14,74.15,1971.0,67.1704,67.2066,67.1613,67.1704,1971.0
2016-04-01 14:15:00,74.13,74.17,74.09,74.11,3951.0,67.1523,67.1885,67.1161,67.1342,3951.0
2016-04-01 14:20:00,74.14,74.14,74.12,74.12,500.0,67.1613,67.1613,67.1432,67.1432,500.0
2016-04-01 14:25:00,74.12,74.13,74.08,74.08,1200.0,67.1432,67.1523,67.107,67.107,1200.0
2016-04-01 14:30:00,74.11,74.2,74.1,74.2,2247.0,67.1342,67.2157,67.1251,67.2157,2247.0
2016-04-01 14:35:00,74.2,74.25,74.19,74.22,3450.0,67.2157,67.261,67.2066,67.2338,3450.0
2016-04-01 14:40:00,74.22,74.33,74.21,74.31,3150.0,67.2338,67.3335,67.2248,67.3153,3150.0
2016-04-01 14:45:00,74.31,74.34,74.28,74.3,1100.0,67.3153,67.3425,67.2882,67.3063,1100.0
2016-04-01 14:50:00,74.3,74.3,74.2,74.23,2670.0,67.3063,67.3063,67.2157,67.2429,2670.0
2016-04-01 14:55:00,74.23,74.28,74.23,74.28,1400.0,67.2429,67.2882,67.2429,67.2882,1400.0
2016-04-01 15:00:00,74.28,74.29,74.28,74.29,3450.0,67.2882,67.2972,67.2882,67.2972,3450.0
2016-04-01 15:05:00,74.3,74.34,74.3,74.34,2000.0,67.3063,67.3425,67.3063,67.3425,2000.0
2016-04-01 15:10:00,74.34,74.4,74.34,74.37,3501.0,67.3425,67.3969,67.3425,67.3697,3501.0
2016-04-01 15:15:00,74.33,74.39,74.32,74.38,2000.0,67.3335,67.3878,67.3244,67.3788,2000.0
2016-04-01 15:20:00,74.38,74.38,74.28,74.28,2995.0,67.3788,67.3788,67.2882,67.2882,2995.0
2016-04-01 15:25:00,74.28,74.32,74.27,74.3,1700.0,67.2882,67.3244,67.2791,67.3063,1700.0
2016-04-01 15:30:00,74.3,74.38,74.3,74.36,8765.0,67.3063,67.3788,67.3063,67.3606,8765.0
2016-04-01 15:35:00,74.36,74.37,74.3,74.32,3606.0,67.3606,67.3697,67.3063,67.3244,3606.0
2016-04-01 15:40:00,74.32,74.36,74.32,74.35,2609.0,67.3244,67.3606,67.3244,67.3516,2609.0
2016-04-01 15:45:00,74.36,74.51,74.36,74.48,11995.0,67.3606,67.4965,67.3606,67.4693,11995.0
2016-04-01 15:50:00,74.49,74.5,74.44,74.45,7138.0,67.4784,67.4875,67.4331,67.4422,7138.0
2016-04-01 15:55:00,74.45,74.56,74.44,74.55,50944.0,67.4422,67.5418,67.4331,67.5328,50944.0
2016-04-04 09:30:00,74.86,74.86,74.52,74.52,10535.0,67.8136,67.8136,67.5056,67.5056,10535.0
2016-04-04 09:35:00,74.66,74.67,74.53,74.61,3943.0,67.6324,67.6415,67.5146,67.5871,3943.0
2016-04-04 09:40:00,74.65,74.65,74.34,74.43,1408.0,67.6233,67.6233,67.3425,67.424,1408.0
2016-04-04 09:45:00,74.38,74.46,74.37,74.43,733.0,67.3788,67.4512,67.3697,67.424,733.0
2016-04-04 09:50:00,74.4,74.51,74.34,74.51,4322.0,67.3969,67.4965,67.3425,67.4965,4322.0
2016-04-04 09:55:00,74.58,74.58,74.44,74.56,2300.0,67.5599,67.5599,67.4331,67.5418,2300.0
2016-04-04 10:00:00,74.59,74.66,74.52,74.52,1100.0,67.569,67.6324,67.5056,67.5056,1100.0
2016-04-04 10:05:00,74.5,74.5,74.4,74.4,1500.0,67.4875,67.4875,67.3969,67.3969,1500.0
2016-04-04 10:10:00,74.4,74.45,74.34,74.34,800.0,67.3969,67.4422,67.3425,67.3425,800.0
2016-04-04 10:15:00,74.46,74.48,74.38,74.44,1400.0,67.4512,67.4693,67.3788,67.4331,1400.0
2016-04-04 10:20:00,74.47,74.51,74.39,74.49,919.0,67.4603,67.4965,67.3878,67.4784,919.0
2016-04-04 10:25:00,74.5,74.5,74.45,74.48,1300.0,67.4875,67.4875,67.4422,67.4693,1300.0
2016-04-04 10:30:00,74.44,74.57,74.4,74.54,5600.0,67.4331,67.5509,67.3969,67.5237,5600.0
2016-04-04 10:35:00,74.54,74.55,74.33,74.4,2545.0,67.5237,67.5328,67.3335,67.3969,2545.0
2016-04-04 10:40:00,74.33,74.33,74.16,74.16,540.0,67.3335,67.3335,67.1795,67.1795,540.0
2016-04-04 10:45:00,74.13,74.2,74.07,74.07,608.0,67.1523,67.2157,67.0979,67.0979,608.0
2016-04-04 10:50:00,73.92,73.92,73.82,73.82,400.0,66.9621,66.9621,66.8715,66.8715,400.0
2016-04-04 10:55:00,73.87,73.87,73.76,73.76,1787.0,66.9168,66.9168,66.8171,66.8171,1787.0
2016-04-04 11:00:00,73.73,73.73,73.65,73.7,805.0,66.7899,66.7899,66.7175,66.7628,805.0
2016-04-04 11:05:00,73.68,73.82,73.63,73.82,5100.0,66.7446,66.8715,66.6994,66.8715,5100.0
2016-04-04 11:10:00,73.83,73.97,73.82,73.97,1911.0,66.8805,67.0073,66.8715,67.0073,1911.0
2016-04-04 11:15:00,73.96,73.97,73.9,73.93,1900.0,66.9983,67.0073,66.9439,66.9711,1900.0
2016-04-04 11:20:00,73.91,73.92,73.86,73.91,1600.0,66.953,66.9621,66.9077,66.953,1600.0
2016-04-04 11:25:00,73.9,73.93,73.85,73.89,3900.0,66.9439,66.9711,66.8986,66.9349,3900.0
2016-04-04 11:30:00,73.9,73.98,73.87,73.98,2282.0,66.9439,67.0164,66.9168,67.0164,2282.0
2016-04-04 11:35:00,74.01,74.01,73.93,73.93,2000.0,67.0436,67.0436,66.9711,66.9711,2000.0
2016-04-04 11:40:00,73.97,73.97,73.87,73.87,1379.0,67.0073,67.0073,66.9168,66.9168,1379.0
2016-04-04 11:45:00,73.85,73.89,73.81,73.89,1500.0,66.8986,66.9349,66.8624,66.9349,1500.0
2016-04-04 11:50:00,73.94,73.96,73.92,73.95,900.0,66.9802,66.9983,66.9621,66.9892,900.0
2016-04-04 11:55:00,73.92,73.96,73.92,73.94,1300.0,66.9621,66.9983,66.9621,66.9802,1300.0
2016-04-04 12:00:00,73.95,74.02,73.93,74.02,5289.0,66.9892,67.0526,66.9711,67.0526,5289.0
2016-04-04 12:05:00,74.01,74.03,73.95,74.03,2203.0,67.0436,67.0617,66.9892,67.0617,2203.0
2016-04-04 12:10:00,74.02,74.09,74.01,74.01,3000.0,67.0526,67.1161,67.0436,67.0436,3000.0
2016-04-04 12:15:00,74.0,74.05,73.98,74.04,1405.0,67.0345,67.0798,67.0164,67.0708,1405.0
2016-04-04 12:20:00,74.02,74.05,73.99,74.05,3100.0,67.0526,67.0798,67.0255,67.0798,3100.0
2016-04-04 12:25:00,74.05,74.1,74.05,74.09,3800.0,67.0798,67.1251,67.0798,67.1161,3800.0
2016-04-04 12:30:00,74.08,74.08,74.06,74.08,600.0,67.107,67.107,67.0889,67.107,600.0
2016-04-04 12:35:00,74.09,74.17,74.08,74.14,2081.0,67.1161,67.1885,67.107,67.1613,2081.0
2016-04-04 12:40:00,74.08,74.12,74.08,74.12,1600.0,67.107,67.1432,67.107,67.1432,1600.0
2016-04-04 12:45:00,74.1,74.11,74.05,74.09,600.0,67.1251,67.1342,67.0798,67.1161,600.0
2016-04-04 12:50:00,74.08,74.13,74.08,74.09,3200.0,67.107,67.1523,67.107,67.1161,3200.0
2016-04-04 12:55:00,74.12,74.12,74.05,74.07,1050.0,67.1432,67.1432,67.0798,67.0979,1050.0
2016-04-04 13:00:00,74.07,74.1,74.07,74.1,4700.0,67.0979,67.1251,67.0979,67.1251,4700.0
2016-04-04 13:05:00,74.1,74.1,74.07,74.09,2300.0,67.1251,67.1251,67.0979,67.1161,2300.0
2016-04-04 13:10:00,74.1,74.19,74.09,74.18,7900.0,67.1251,67.2066,67.1161,67.1976,7900.0
2016-04-04 13:15:00,74.18,74.22,74.15,74.22,2100.0,67.1976,67.2338,67.1704,67.2338,2100.0
2016-04-04 13:20:00,74.22,74.23,74.22,74.22,600.0,67.2338,67.2429,67.2338,67.2338,600.0
2016-04-04 13:25:00,74.22,74.24,74.17,74.24,600.0,67.2338,67.2519,67.1885,67.2519,600.0
2016-04-04 13:30:00,74.25,74.25,74.17,74.2,1840.0,67.261,67.261,67.1885,67.2157,1840.0
2016-04-04 13:35:00,74.14,74.23,74.13,74.23,3596.0,67.1613,67.2429,67.1523,67.2429,3596.0
2016-04-04 13:40:00,74.23,74.25,74.22,74.22,2300.0,67.2429,67.261,67.2338,67.2338,2300.0
2016-04-04 13:45:00,74.24,74.26,74.23,74.26,1104.0,67.2519,67.2701,67.2429,67.2701,1104.0
2016-04-04 13:50:00,74.27,74.27,74.23,74.23,2700.0,67.2791,67.2791,67.2429,67.2429,2700.0
2016-04-04 13:55:00,74.22,74.22,74.15,74.17,1300.0,67.2338,67.2338,67.1704,67.1885,1300.0
2016-04-04 14:00:00,74.15,74.18,74.15,74.16,2000.0,67.1704,67.1976,67.1704,67.1795,2000.0
2016-04-04 14:05:00,74.17,74.18,74.14,74.14,2700.0,67.1885,67.1976,67.1613,67.1613,2700.0
2016-04-04 14:10:00,74.15,74.16,74.1,74.13,4000.0,67.1704,67.1795,67.1251,67.1523,4000.0
2016-04-04 14:15:00,74.13,74.16,74.09,74.16,2100.0,67.1523,67.1795,67.1161,67.1795,2100.0
2016-04-04 14:20:00,74.16,74.16,74.1,74.1,1000.0,67.1795,67.1795,67.1251,67.1251,1000.0
2016-04-04 14:25:00,74.11,74.24,74.08,74.24,7900.0,67.1342,67.2519,67.107,67.2519,7900.0
2016-04-04 14:30:00,74.22,74.32,74.22,74.27,16738.0,67.2338,67.3244,67.2338,67.2791,16738.0
2016-04-04 14:35:00,74.29,74.31,74.21,74.22,4369.0,67.2972,67.3153,67.2248,67.2338,4369.0
2016-04-04 14:40:00,74.23,74.29,74.22,74.29,3648.0,67.2429,67.2972,67.2338,67.2972,3648.0
2016-04-04 14:45:00,74.28,74.28,74.26,74.28,1200.0,67.2882,67.2882,67.2701,67.2882,1200.0
2016-04-04 14:50:00,74.27,74.28,74.09,74.09,8498.0,67.2791,67.2882,67.1161,67.1161,8498.0
2016-04-04 14:55:00,74.1,74.13,74.05,74.05,3990.0,67.1251,67.1523,67.0798,67.0798,3990.0
2016-04-04 15:00:00,74.05,74.1,74.05,74.06,2700.0,67.0798,67.1251,67.0798,67.0889,2700.0
2016-04-04 15:05:00,74.07,74.1,74.07,74.07,2950.0,67.0979,67.1251,67.0979,67.0979,2950.0
2016-04-04 15:10:00,74.05,74.1,74.04,74.09,3400.0,67.0798,67.1251,67.0708,67.1161,3400.0
2016-04-04 15:15:00,74.08,74.12,74.07,74.11,4800.0,67.107,67.1432,67.0979,67.1342,4800.0
2016-04-04 15:20:00,74.11,74.11,74.09,74.09,3098.0,67.1342,67.1342,67.1161,67.1161,3098.0
2016-04-04 15:25:00,74.09,74.14,74.09,74.09,5957.0,67.1161,67.1613,67.1161,67.1161,5957.0
2016-04-04 15:30:00,74.1,74.16,74.1,74.16,5284.0,67.1251,67.1795,67.1251,67.1795,5284.0
2016-04-04 15:35:00,74.16,74.16,74.1,74.1,2295.0,67.1795,67.1795,67.1251,67.1251,2295.0
2016-04-04 15:40:00,74.1,74.16,74.09,74.16,10419.0,67.1251,67.1795,67.1161,67.1795,10419.0
2016-04-04 15:45:00,74.15,74.23,74.12,74.22,10482.0,67.1704,67.2429,67.1432,67.2338,10482.0
2016-04-04 15:50:00,74.23,74.28,74.2,74.22,10994.0,67.2429,67.2882,67.2157,67.2338,10994.0
2016-04-04 15:55:00,74.23,74.3,74.17,74.19,54951.0,67.2429,67.3063,67.1885,67.2066,54951.0
2016-04-05 09:30:00,73.78,73.93,73.78,73.92,4341.0,66.8352,66.9711,66.8352,66.9621,4341.0
2016-04-05 09:35:00,73.62,73.91,73.62,73.91,610.0,66.6903,66.953,66.6903,66.953,610.0
2016-04-05 09:40:00,73.9,73.9,73.55,73.66,3080.0,66.9439,66.9439,66.6269,66.7265,3080.0
2016-04-05 09:45:00,73.67,73.83,73.67,73.68,2902.0,66.7356,66.8805,66.7356,66.7446,2902.0
2016-04-05 09:50:00,73.66,73.92,73.66,73.84,1999.0,66.7265,66.9621,66.7265,66.8896,1999.0
2016-04-05 09:55:00,73.76,73.94,73.73,73.94,2862.0,66.8171,66.9802,66.7899,66.9802,2862.0
2016-04-05 10:00:00,73.96,74.01,73.95,73.97,2250.0,66.9983,67.0436,66.9892,67.0073,2250.0
2016-04-05 10:05:00,73.97,74.05,73.85,74.05,210401.0,67.0073,67.0798,66.8986,67.0798,210401.0
2016-04-05 10:10:00,74.03,74.07,74.0,74.02,12616.0,67.0617,67.0979,67.0345,67.0526,12616.0
2016-04-05 10:15:00,73.98,74.02,73.95,74.0,700.0,67.0164,67.0526,66.9892,67.0345,700.0
2016-04-05 10:20:00,73.98,73.98,73.83,73.89,1600.0,67.0164,67.0164,66.8805,66.9349,1600.0
2016-04-05 10:25:00,73.87,73.9,73.87,73.9,200.0,66.9168,66.9439,66.9168,66.9439,200.0
2016-04-05 10:30:00,73.99,73.99,73.87,73.95,1800.0,67.0255,67.0255,66.9168,66.9892,1800.0
2016-04-05 10:35:00,73.93,73.97,73.91,73.91,2300.0,66.9711,67.0073,66.953,66.953,2300.0
2016-04-05 10:40:00,73.86,73.86,73.81,73.81,700.0,66.9077,66.9077,66.8624,66.8624,700.0
2016-04-05 10:45:00,73.79,73.79,73.71,73.72,1200.0,66.8443,66.8443,66.7718,66.7809,1200.0
2016-04-05 10:50:00,73.73,73.77,73.62,73.62,1300.0,66.7899,66.8262,66.6903,66.6903,1300.0
2016-04-05 10:55:00,73.63,73.73,73.61,73.72,2775.0,66.6994,66.7899,66.6812,66.7809,2775.0
2016-04-05 11:00:00,73.74,73.93,73.74,73.93,3837.0,66.799,66.9711,66.799,66.9711,3837.0
2016-04-05 11:05:00,73.95,74.0,73.89,74.0,1400.0,66.9892,67.0345,66.9349,67.0345,1400.0
2016-04-05 11:10:00,74.04,74.11,74.04,74.07,600.0,67.0708,67.1342,67.0708,67.0979,600.0
2016-04-05 11:15:00,74.09,74.09,73.96,74.01,1654.0,67.1161,67.1161,66.9983,67.0436,1654.0
2016-04-05 11:20:00,74.06,74.06,73.96,73.96,1000.0,67.0889,67.0889,66.9983,66.9983,1000.0
2016-04-05 11:25:00,73.97,74.03,73.93,74.0,2902.0,67.0073,67.0617,66.9711,67.0345,2902.0
2016-04-05 11:30:00,74.04,74.04,73.93,73.93,1000.0,67.0708,67.0708,66.9711,66.9711,1000.0
2016-04-05 11:35:00,73.93,73.94,73.89,73.93,2500.0,66.9711,66.9802,66.9349,66.9711,2500.0
2016-04-05 11:40:00,73.92,73.96,73.89,73.93,3400.0,66.9621,66.9983,66.9349,66.9711,3400.0
2016-04-05 11:45:00,73.92,73.93,73.88,73.89,1397.0,66.9621,66.9711,66.9258,66.9349,1397.0
2016-04-05 11:50:00,73.89,73.99,73.89,73.96,1900.0,66.9349,67.0255,66.9349,66.9983,1900.0
2016-04-05 11:55:00,73.94,74.0,73.94,74.0,800.0,66.9802,67.0345,66.9802,67.0345,800.0
2016-04-05 12:00:00,73.98,74.02,73.97,73.97,2440.0,67.0164,67.0526,67.0073,67.0073,2440.0
2016-04-05 12:05:00,73.95,73.99,73.95,73.95,918.0,66.9892,67.0255,66.9892,66.9892,918.0
2016-04-05 12:10:00,73.95,73.96,73.91,73.92,3000.0,66.9892,66.9983,66.953,66.9621,3000.0
2016-04-05 12:15:00,73.9,73.9,73.69,73.69,1100.0,66.9439,66.9439,66.7537,66.7537,1100.0
2016-04-05 12:20:00,73.68,73.68,73.68,73.68,300.0,66.7446,66.7446,66.7446,66.7446,300.0
2016-04-05 12:25:00,73.69,73.78,73.69,73.78,700.0,66.7537,66.8352,66.7537,66.8352,700.0
2016-04-05 12:30:00,73.74,73.77,73.74,73.77,200.0,66.799,66.8262,66.799,66.8262,200.0
2016-04-05 12:35:00,73.7,73.72,73.65,73.72,1382.0,66.7628,66.7809,66.7175,66.7809,1382.0
2016-04-05 12:40:00,73.65,73.68,73.65,73.68,810.0,66.7175,66.7446,66.7175,66.7446,810.0
2016-04-05 12:45:00,73.66,73.67,73.58,73.59,800.0,66.7265,66.7356,66.6541,66.6631,800.0
2016-04-05 12:50:00,73.63,73.63,73.54,73.59,1378.0,66.6994,66.6994,66.6178,66.6631,1378.0
2016-04-05 12:55:00,73.59,73.64,73.57,73.61,400.0,66.6631,66.7084,66.645,66.6812,400.0
2016-04-05 13:00:00,73.58,73.64,73.58,73.64,1335.0,66.6541,66.7084,66.6541,66.7084,1335.0
2016-04-05 13:05:00,73.67,73.67,73.58,73.6,2928.0,66.7356,66.7356,66.6541,66.6722,2928.0
2016-04-05 13:10:00,73.62,73.68,73.62,73.68,2700.0,66.6903,66.7446,66.6903,66.7446,2700.0
2016-04-05 13:15:00,73.71,73.71,73.67,73.67,200.0,66.7718,66.7718,66.7356,66.7356,200.0
2016-04-05 13:20:00,73.68,73.71,73.68,73.71,1300.0,66.7446,66.7718,66.7446,66.7718,1300.0
2016-04-05 13:25:00,73.69,73.78,73.69,73.78,300.0,66.7537,66.8352,66.7537,66.8352,300.0
2016-04-05 13:30:00,73.75,73.75,73.74,73.74,300.0,66.8081,66.8081,66.799,66.799,300.0
2016-04-05 13:35:00,73.76,73.76,73.7,73.7,1383.0,66.8171,66.8171,66.7628,66.7628,1383.0
2016-04-05 13:40:00,73.7,73.72,73.7,73.7,633.0,66.7628,66.7809,66.7628,66.7628,633.0
2016-04-05 13:45:00,73.67,73.68,73.67,73.68,300.0,66.7356,66.7446,66.7356,66.7446,300.0
2016-04-05 13:50:00,73.72,73.82,73.71,73.8,1514.0,66.7809,66.8715,66.7718,66.8534,1514.0
2016-04-05 13:55:00,73.8,73.8,73.8,73.8,800.0,66.8534,66.8534,66.8534,66.8534,800.0
2016-04-05 14:00:00,73.73,73.76,73.72,73.75,3702.0,66.7899,66.8171,66.7809,66.8081,3702.0
2016-04-05 14:05:00,73.74,73.74,73.71,73.73,1200.0,66.799,66.799,66.7718,66.7899,1200.0
2016-04-05 14:10:00,73.75,73.75,73.64,73.64,853.0,66.8081,66.8081,66.7084,66.7084,853.0
2016-04-05 14:15:00,73.65,73.74,73.65,73.74,2200.0,66.7175,66.799,66.7175,66.799,2200.0
2016-04-05 14:20:00,73.75,73.78,73.73,73.78,2500.0,66.8081,66.8352,66.7899,66.8352,2500.0
2016-04-05 14:25:00,73.8,73.87,73.8,73.87,1005.0,66.8534,66.9168,66.8534,66.9168,1005.0
2016-04-05 14:30:00,73.9,73.9,73.87,73.89,943.0,66.9439,66.9439,66.9168,66.9349,943.0
2016-04-05 14:35:00,73.91,73.91,73.9,73.9,800.0,66.953,66.953,66.9439,66.9439,800.0
2016-04-05 14:40:00,73.85,73.89,73.85,73.85,800.0,66.8986,66.9349,66.8986,66.8986,800.0
2016-04-05 14:45:00,73.84,73.88,73.83,73.88,701.0,66.8896,66.9258,66.8805,66.9258,701.0
2016-04-05 14:50:00,73.84,73.88,73.84,73.88,700.0,66.8896,66.9258,66.8896,66.9258,700.0
2016-04-05 14:55:00,73.88,73.88,73.79,73.79,1100.0,66.9258,66.9258,66.8443,66.8443,1100.0
2016-04-05 15:00:00,73.83,73.83,73.76,73.81,400.0,66.8805,66.8805,66.8171,66.8624,400.0
2016-04-05 15:05:00,73.77,73.77,73.67,73.67,2000.0,66.8262,66.8262,66.7356,66.7356,2000.0
2016-04-05 15:10:00,73.65,73.65,73.59,73.64,4835.0,66.7175,66.7175,66.6631,66.7084,4835.0
2016-04-05 15:15:00,73.65,73.69,73.64,73.68,4635.0,66.7175,66.7537,66.7084,66.7446,4635.0
2016-04-05 15:20:00,73.7,73.77,73.7,73.77,7869.0,66.7628,66.8262,66.7628,66.8262,7869.0
2016-04-05 15:25:00,73.77,73.81,73.75,73.8,5011.0,66.8262,66.8624,66.8081,66.8534,5011.0
2016-04-05 15:30:00,73.8,73.82,73.76,73.79,9877.0,66.8534,66.8715,66.8171,66.8443,9877.0
2016-04-05 15:35:00,73.8,73.83,73.78,73.83,5884.0,66.8534,66.8805,66.8352,66.8805,5884.0
2016-04-05 15:40:00,73.83,73.84,73.79,73.8,4732.0,66.8805,66.8896,66.8443,66.8534,4732.0
2016-04-05 15:45:00,73.81,73.89,73.81,73.88,9486.0,66.8624,66.9349,66.8624,66.9258,9486.0
2016-04-05 15:50:00,73.89,73.9,73.81,73.83,14745.0,66.9349,66.9439,66.8624,66.8805,14745.0
2016-04-05 15:55:00,73.82,73.83,73.74,73.8,27768.0,66.8715,66.8805,66.799,66.8534,27768.0
2016-04-06 09:30:00,73.84,74.01,73.84,73.97,3369.0,66.8896,67.0436,66.8896,67.0073,3369.0
2016-04-06 09:35:00,74.14,74.14,74.02,74.07,1954.0,67.1613,67.1613,67.0526,67.0979,1954.0
2016-04-06 09:40:00,73.96,74.01,73.92,74.01,700.0,66.9983,67.0436,66.9621,67.0436,700.0
2016-04-06 09:45:00,73.98,74.12,73.95,74.08,2200.0,67.0164,67.1432,66.9892,67.107,2200.0
2016-04-06 09:50:00,74.1,74.2,74.1,74.11,27200.0,67.1251,67.2157,67.1251,67.1342,27200.0
2016-04-06 09:55:00,74.11,74.11,73.93,73.99,3100.0,67.1342,67.1342,66.9711,67.0255,3100.0
2016-04-06 10:00:00,73.91,74.08,73.89,73.98,4459.0,66.953,67.107,66.9349,67.0164,4459.0
2016-04-06 10:05:00,73.98,74.03,73.9,74.01,4738.0,67.0164,67.0617,66.9439,67.0436,4738.0
2016-04-06 10:10:00,73.97,73.97,73.91,73.91,1300.0,67.0073,67.0073,66.953,66.953,1300.0
2016-04-06 10:15:00,73.85,73.95,73.84,73.88,1800.0,66.8986,66.9892,66.8896,66.9258,1800.0
2016-04-06 10:20:00,73.9,73.94,73.88,73.92,1200.0,66.9439,66.9802,66.9258,66.9621,1200.0
2016-04-06 10:25:00,73.89,73.99,73.83,73.99,2300.0,66.9349,67.0255,66.8805,67.0255,2300.0
2016-04-06 10:30:00,74.02,74.03,73.85,73.96,5663.0,67.0526,67.0617,66.8986,66.9983,5663.0
2016-04-06 10:35:00,74.01,74.05,73.99,74.05,2100.0,67.0436,67.0798,67.0255,67.0798,2100.0
2016-04-06 10:40:00,74.05,74.18,74.05,74.14,4600.0,67.0798,67.1976,67.0798,67.1613,4600.0
2016-04-06 10:45:00,74.13,74.2,74.08,74.2,6600.0,67.1523,67.2157,67.107,67.2157,6600.0
2016-04-06 10:50:00,74.16,74.25,74.16,74.25,3000.0,67.1795,67.261,67.1795,67.261,3000.0
2016-04-06 10:55:00,74.3,74.43,74.3,74.43,5712.0,67.3063,67.424,67.3063,67.424,5712.0
2016-04-06 11:00:00,74.44,74.45,74.4,74.41,19033.0,67.4331,67.4422,67.3969,67.4059,19033.0
2016-04-06 11:05:00,74.42,74.5,74.4,74.44,5968.0,67.415,67.4875,67.3969,67.4331,5968.0
2016-04-06 11:10:00,74.43,74.5,74.41,74.48,4600.0,67.424,67.4875,67.4059,67.4693,4600.0
2016-04-06 11:15:00,74.54,74.58,74.44,74.47,2705.0,67.5237,67.5599,67.4331,67.4603,2705.0
2016-04-06 11:20:00,74.51,74.53,74.47,74.48,4110.0,67.4965,67.5146,67.4603,67.4693,4110.0
2016-04-06 11:25:00,74.52,74.55,74.49,74.55,2483.0,67.5056,67.5328,67.4784,67.5328,2483.0
2016-04-06 11:30:00,74.56,74.6,74.54,74.56,3300.0,67.5418,67.578,67.5237,67.5418,3300.0
2016-04-06 11:35:00,74.51,74.53,74.5,74.53,1000.0,67.4965,67.5146,67.4875,67.5146,1000.0
2016-04-06 11:40:00,74.54,74.57,74.48,74.54,6290.0,67.5237,67.5509,67.4693,67.5237,6290.0
2016-04-06 11:45:00,74.58,74.61,74.54,74.58,47156.0,67.5599,67.5871,67.5237,67.5599,47156.0
2016-04-06 11:50:00,74.59,74.61,74.53,74.61,18200.0,67.569,67.5871,67.5146,67.5871,18200.0
2016-04-06 11:55:00,74.61,74.64,74.57,74.58,7863.0,67.5871,67.6143,67.5509,67.5599,7863.0
2016-04-06 12:00:00,74.59,74.59,74.5,74.52,1527.0,67.569,67.569,67.4875,67.5056,1527.0
2016-04-06 12:05:00,74.52,74.55,74.51,74.55,1400.0,67.5056,67.5328,67.4965,67.5328,1400.0
2016-04-06 12:10:00,74.55,74.6,74.55,74.6,600.0,67.5328,67.578,67.5328,67.578,600.0
2016-04-06 12:15:00,74.63,74.66,74.61,74.64,1700.0,67.6052,67.6324,67.5871,67.6143,1700.0
2016-04-06 12:20:00,74.7,74.7,74.65,74.65,17416.0,67.6686,67.6686,67.6233,67.6233,17416.0
2016-04-06 12:25:00,74.67,74.72,74.63,74.72,1200.0,67.6415,67.6868,67.6052,67.6868,1200.0
2016-04-06 12:30:00,74.75,74.78,74.73,74.77,800.0,67.7139,67.7411,67.6958,67.732,800.0
2016-04-06 12:35:00,74.77,74.77,74.7,74.7,1300.0,67.732,67.732,67.6686,67.6686,1300.0
2016-04-06 12:40:00,74.72,74.72,74.67,74.72,2600.0,67.6868,67.6868,67.6415,67.6868,2600.0
2016-04-06 12:45:00,74.68,74.72,74.68,74.72,405.0,67.6505,67.6868,67.6505,67.6868,405.0
2016-04-06 12:50:00,74.74,74.74,74.71,74.71,200.0,67.7049,67.7049,67.6777,67.6777,200.0
2016-04-06 12:55:00,74.72,74.81,74.72,74.76,12900.0,67.6868,67.7683,67.6868,67.723,12900.0
2016-04-06 13:00:00,74.77,74.77,74.76,74.76,200.0,67.732,67.732,67.723,67.723,200.0
2016-04-06 13:05:00,74.74,74.83,74.74,74.83,900.0,67.7049,67.7864,67.7049,67.7864,900.0
2016-04-06 13:10:00,74.84,74.88,74.84,74.85,2050.0,67.7955,67.8317,67.7955,67.8045,2050.0
2016-04-06 13:15:00,74.86,74.91,74.84,74.86,750.0,67.8136,67.8589,67.7955,67.8136,750.0
2016-04-06 13:20:00,74.84,74.87,74.84,74.86,901.0,67.7955,67.8226,67.7955,67.8136,901.0
2016-04-06 13:25:00,74.87,74.91,74.87,74.9,2200.0,67.8226,67.8589,67.8226,67.8498,2200.0
2016-04-06 13:30:00,74.89,74.89,74.82,74.83,1800.0,67.8408,67.8408,67.7773,67.7864,1800.0
2016-04-06 13:35:00,74.85,74.87,74.85,74.87,700.0,67.8045,67.8226,67.8045,67.8226,700.0
2016-04-06 13:40:00,74.85,74.88,74.85,74.88,1375.0,67.8045,67.8317,67.8045,67.8317,1375.0
2016-04-06 13:45:00,74.89,74.93,74.89,74.93,1100.0,67.8408,67.877,67.8408,67.877,1100.0
2016-04-06 13:50:00,74.9,74.9,74.81,74.82,1100.0,67.8498,67.8498,67.7683,67.7773,1100.0
2016-04-06 13:55:00,74.84,74.88,74.73,74.75,54945.0,67.7955,67.8317,67.6958,67.7139,54945.0
2016-04-06 14:00:00,74.69,74.77,74.69,74.7,3059.0,67.6596,67.732,67.6596,67.6686,3059.0
2016-04-06 14:05:00,74.67,74.7,74.65,74.66,800.0,67.6415,67.6686,67.6233,67.6324,800.0
2016-04-06 14:10:00,74.62,74.64,74.55,74.64,54218.0,67.5962,67.6143,67.5328,67.6143,54218.0
2016-04-06 14:15:00,74.66,74.67,74.65,74.66,300.0,67.6324,67.6415,67.6233,67.6324,300.0
2016-04-06 14:20:00,74.72,74.76,74.7,74.7,2100.0,67.6868,67.723,67.6686,67.6686,2100.0
2016-04-06 14:25:00,74.71,74.71,74.61,74.69,53400.0,67.6777,67.6777,67.5871,67.6596,53400.0
2016-04-06 14:30:00,74.66,74.68,74.62,74.62,2552.0,67.6324,67.6505,67.5962,67.5962,2552.0
2016-04-06 14:35:00,74.63,74.63,74.5,74.5,1400.0,67.6052,67.6052,67.4875,67.4875,1400.0
2016-04-06 14:40:00,74.52,74.56,74.52,74.55,726.0,67.5056,67.5418,67.5056,67.5328,726.0
2016-04-06 14:45:00,74.59,74.64,74.59,74.64,900.0,67.569,67.6143,67.569,67.6143,900.0
2016-04-06 14:50:00,74.64,74.7,74.57,74.57,5010.0,67.6143,67.6686,67.5509,67.5509,5010.0
2016-04-06 14:55:00,74.56,74.67,74.56,74.67,4000.0,67.5418,67.6415,67.5418,67.6415,4000.0
2016-04-06 15:00:00,74.68,74.88,74.67,74.87,4662.0,67.6505,67.8317,67.6415,67.8226,4662.0
2016-04-06 15:05:00,74.86,74.89,74.84,74.89,1400.0,67.8136,67.8408,67.7955,67.8408,1400.0
2016-04-06 15:10:00,74.9,74.93,74.86,74.86,3460.0,67.8498,67.877,67.8136,67.8136,3460.0
2016-04-06 15:15:00,74.87,74.97,74.87,74.97,2100.0,67.8226,67.9132,67.8226,67.9132,2100.0
2016-04-06 15:20:00,75.02,75.09,74.94,74.99,6113.0,67.9585,68.0219,67.886,67.9313,6113.0
2016-04-06 15:25:00,74.99,75.01,74.92,75.0,4700.0,67.9313,67.9495,67.8679,67.9404,4700.0
2016-04-06 15:30:00,74.99,75.01,74.96,74.96,26410.0,67.9313,67.9495,67.9042,67.9042,26410.0
2016-04-06 15:35:00,74.95,74.96,74.87,74.87,4310.0,67.8951,67.9042,67.8226,67.8226,4310.0
2016-04-06 15:40:00,74.9,74.94,74.88,74.93,6293.0,67.8498,67.886,67.8317,67.877,6293.0
2016-04-06 15:45:00,74.92,74.93,74.83,74.91,16222.0,67.8679,67.877,67.7864,67.8589,16222.0
2016-04-06 15:50:00,74.9,74.94,74.89,74.91,24835.0,67.8498,67.886,67.8408,67.8589,24835.0
2016-04-06 15:55:00,74.91,74.99,74.89,74.95,43140.0,67.8589,67.9313,67.8408,67.8951,43140.0
2016-04-07 09:30:00,74.47,74.47,74.47,74.47,1932.0,67.4603,67.4603,67.4603,67.4603,1932.0
2016-04-07 09:35:00,74.54,74.54,74.46,74.47,800.0,67.5237,67.5237,67.4512,67.4603,800.0
2016-04-07 09:40:00,74.43,74.49,74.43,74.49,1850.0,67.424,67.4784,67.424,67.4784,1850.0
2016-04-07 09:45:00,74.4,74.4,74.26,74.26,1300.0,67.3969,67.3969,67.2701,67.2701,1300.0
2016-04-07 09:50:00,74.16,74.28,74.16,74.28,1202.0,67.1795,67.2882,67.1795,67.2882,1202.0
2016-04-07 09:55:00,74.28,74.29,74.19,74.25,1700.0,67.2882,67.2972,67.2066,67.261,1700.0
2016-04-07 10:00:00,74.16,74.16,74.08,74.11,900.0,67.1795,67.1795,67.107,67.1342,900.0
2016-04-07 10:05:00,74.16,74.23,74.15,74.22,3396.0,67.1795,67.2429,67.1704,67.2338,3396.0
2016-04-07 10:10:00,74.18,74.18,74.05,74.08,700.0,67.1976,67.1976,67.0798,67.107,700.0
2016-04-07 10:15:00,74.01,74.01,73.84,73.89,2596.0,67.0436,67.0436,66.8896,66.9349,2596.0
2016-04-07 10:20:00,73.85,73.87,73.78,73.8,4001.0,66.8986,66.9168,66.8352,66.8534,4001.0
2016-04-07 10:25:00,73.88,73.88,73.76,73.76,2000.0,66.9258,66.9258,66.8171,66.8171,2000.0
2016-04-07 10:30:00,73.73,73.91,73.73,73.9,6237.0,66.7899,66.953,66.7899,66.9439,6237.0
2016-04-07 10:35:00,73.86,73.86,73.76,73.79,1800.0,66.9077,66.9077,66.8171,66.8443,1800.0
2016-04-07 10:40:00,73.77,73.77,73.64,73.64,800.0,66.8262,66.8262,66.7084,66.7084,800.0
2016-04-07 10:45:00,73.62,73.67,73.59,73.66,1800.0,66.6903,66.7356,66.6631,66.7265,1800.0
2016-04-07 10:50:00,73.67,73.68,73.62,73.68,1500.0,66.7356,66.7446,66.6903,66.7446,1500.0
2016-04-07 10:55:00,73.67,73.68,73.63,73.63,500.0,66.7356,66.7446,66.6994,66.6994,500.0
2016-04-07 11:00:00,73.62,73.62,73.52,73.58,1775.0,66.6903,66.6903,66.5997,66.6541,1775.0
2016-04-07 11:05:00,73.51,73.55,73.5,73.53,1100.0,66.5906,66.6269,66.5816,66.6088,1100.0
2016-04-07 11:10:00,73.54,73.54,73.47,73.52,2100.0,66.6178,66.6178,66.5544,66.5997,2100.0
2016-04-07 11:15:00,73.55,73.58,73.54,73.58,1562.0,66.6269,66.6541,66.6178,66.6541,1562.0
2016-04-07 11:20:00,73.56,73.56,73.45,73.55,3185.0,66.6359,66.6359,66.5363,66.6269,3185.0
2016-04-07 11:25:00,73.54,73.61,73.54,73.61,1920.0,66.6178,66.6812,66.6178,66.6812,1920.0
2016-04-07 11:30:00,73.59,73.64,73.57,73.6,1410.0,66.6631,66.7084,66.645,66.6722,1410.0
2016-04-07 11:35:00,73.64,73.71,73.62,73.65,2001.0,66.7084,66.7718,66.6903,66.7175,2001.0
2016-04-07 11:40:00,73.63,73.66,73.57,73.64,2000.0,66.6994,66.7265,66.645,66.7084,2000.0
2016-04-07 11:45:00,73.72,73.89,73.72,73.88,1300.0,66.7809,66.9349,66.7809,66.9258,1300.0
2016-04-07 11:50:00,73.89,74.01,73.89,74.01,1409.0,66.9349,67.0436,66.9349,67.0436,1409.0
2016-04-07 11:55:00,73.97,74.0,73.93,74.0,2313.0,67.0073,67.0345,66.9711,67.0345,2313.0
2016-04-07 12:00:00,73.95,74.01,73.93,73.93,934.0,66.9892,67.0436,66.9711,66.9711,934.0
2016-04-07 12:05:00,73.87,73.87,73.75,73.77,1500.0,66.9168,66.9168,66.8081,66.8262,1500.0
2016-04-07 12:10:00,73.77,73.77,73.75,73.75,300.0,66.8262,66.8262,66.8081,66.8081,300.0
2016-04-07 12:15:00,73.75,73.75,73.51,73.55,2310.0,66.8081,66.8081,66.5906,66.6269,2310.0
2016-04-07 12:20:00,73.51,73.55,73.49,73.49,1200.0,66.5906,66.6269,66.5725,66.5725,1200.0
2016-04-07 12:25:00,73.48,73.57,73.45,73.57,2205.0,66.5635,66.645,66.5363,66.645,2205.0
2016-04-07 12:30:00,73.53,73.55,73.44,73.44,700.0,66.6088,66.6269,66.5272,66.5272,700.0
2016-04-07 12:35:00,73.41,73.43,73.37,73.43,1790.0,66.5001,66.5182,66.4638,66.5182,1790.0
2016-04-07 12:40:00,73.44,73.45,73.37,73.38,3200.0,66.5272,66.5363,66.4638,66.4729,3200.0
2016-04-07 12:45:00,73.37,73.38,73.35,73.38,3500.0,66.4638,66.4729,66.4457,66.4729,3500.0
2016-04-07 12:50:00,73.36,73.37,73.27,73.28,2170.0,66.4548,66.4638,66.3732,66.3823,2170.0
2016-04-07 12:55:00,73.25,73.39,73.25,73.38,4500.0,66.3551,66.4819,66.3551,66.4729,4500.0
2016-04-07 13:00:00,73.34,73.39,73.31,73.37,1800.0,66.4366,66.4819,66.4095,66.4638,1800.0
2016-04-07 13:05:00,73.38,73.46,73.38,73.44,2000.0,66.4729,66.5454,66.4729,66.5272,2000.0
2016-04-07 13:10:00,73.48,73.51,73.48,73.51,1100.0,66.5635,66.5906,66.5635,66.5906,1100.0
2016-04-07 13:15:00,73.51,73.53,73.46,73.48,4606.0,66.5906,66.6088,66.5454,66.5635,4606.0
2016-04-07 13:20:00,73.52,73.52,73.45,73.47,700.0,66.5997,66.5997,66.5363,66.5544,700.0
2016-04-07 13:25:00,73.47,73.51,73.47,73.51,1500.0,66.5544,66.5906,66.5544,66.5906,1500.0
2016-04-07 13:30:00,73.54,73.57,73.53,73.53,1101.0,66.6178,66.645,66.6088,66.6088,1101.0
2016-04-07 13:35:00,73.5,73.54,73.5,73.54,1600.0,66.5816,66.6178,66.5816,66.6178,1600.0
2016-04-07 13:40:00,73.57,73.59,73.55,73.55,1100.0,66.645,66.6631,66.6269,66.6269,1100.0
2016-04-07 13:45:00,73.52,73.52,73.35,73.35,1575.0,66.5997,66.5997,66.4457,66.4457,1575.0
2016-04-07 13:50:00,73.36,73.36,73.28,73.3,1700.0,66.4548,66.4548,66.3823,66.4004,1700.0
2016-04-07 13:55:00,73.3,73.3,73.25,73.3,1372.0,66.4004,66.4004,66.3551,66.4004,1372.0
2016-04-07 14:00:00,73.27,73.27,73.14,73.17,1810.0,66.3732,66.3732,66.2555,66.2827,1810.0
2016-04-07 14:05:00,73.18,73.19,73.14,73.14,1600.0,66.2917,66.3008,66.2555,66.2555,1600.0
2016-04-07 14:10:00,73.13,73.19,73.13,73.17,1900.0,66.2464,66.3008,66.2464,66.2827,1900.0
2016-04-07 14:15:00,73.14,73.14,73.01,73.01,1600.0,66.2555,66.2555,66.1377,66.1377,1600.0
2016-04-07 14:20:00,73.0,73.09,72.99,73.06,4233.0,66.1287,66.2102,66.1196,66.183,4233.0
2016-04-07 14:25:00,73.07,73.13,73.03,73.13,3757.0,66.1921,66.2464,66.1558,66.2464,3757.0
2016-04-07 14:30:00,73.15,73.23,73.15,73.23,1850.0,66.2645,66.337,66.2645,66.337,1850.0
2016-04-07 14:35:00,73.24,73.33,73.24,73.33,4700.0,66.3461,66.4276,66.3461,66.4276,4700.0
2016-04-07 14:40:00,73.31,73.31,73.19,73.24,5913.0,66.4095,66.4095,66.3008,66.3461,5913.0
2016-04-07 14:45:00,73.19,73.21,73.09,73.1,3000.0,66.3008,66.3189,66.2102,66.2192,3000.0
2016-04-07 14:50:00,73.12,73.15,73.09,73.14,2500.0,66.2374,66.2645,66.2102,66.2555,2500.0
2016-04-07 14:55:00,73.17,73.19,73.13,73.14,2800.0,66.2827,66.3008,66.2464,66.2555,2800.0
2016-04-07 15:00:00,73.14,73.17,73.1,73.14,4846.0,66.2555,66.2827,66.2192,66.2555,4846.0
2016-04-07 15:05:00,73.15,73.4,73.15,73.4,2464.0,66.2645,66.491,66.2645,66.491,2464.0
2016-04-07 15:10:00,73.42,73.56,73.42,73.55,7000.0,66.5091,66.6359,66.5091,66.6269,7000.0
2016-04-07 15:15:00,73.56,73.56,73.45,73.45,4017.0,66.6359,66.6359,66.5363,66.5363,4017.0
2016-04-07 15:20:00,73.47,73.57,73.47,73.55,3900.0,66.5544,66.645,66.5544,66.6269,3900.0
2016-04-07 15:25:00,73.58,73.59,73.51,73.55,5836.0,66.6541,66.6631,66.5906,66.6269,5836.0
2016-04-07 15:30:00,73.53,73.56,73.41,73.52,6225.0,66.6088,66.6359,66.5001,66.5997,6225.0
2016-04-07 15:35:00,73.5,73.51,73.46,73.51,6161.0,66.5816,66.5906,66.5454,66.5906,6161.0
2016-04-07 15:40:00,73.51,73.58,73.49,73.58,5351.0,66.5906,66.6541,66.5725,66.6541,5351.0
2016-04-07 15:45:00,73.57,73.64,73.49,73.64,18360.0,66.645,66.7084,66.5725,66.7084,18360.0
2016-04-07 15:50:00,73.63,73.65,73.56,73.62,19448.0,66.6994,66.7175,66.6359,66.6903,19448.0
2016-04-07 15:55:00,73.61,73.72,73.57,73.72,50356.0,66.6812,66.7809,66.645,66.7809,50356.0
2016-04-08 09:30:00,74.06,74.06,74.06,74.06,3051.0,67.0889,67.0889,67.0889,67.0889,3051.0
2016-04-08 09:35:00,73.76,73.76,73.09,73.12,17731.0,66.8171,66.8171,66.2102,66.2374,17731.0
2016-04-08 09:40:00,73.09,73.24,72.93,72.97,7320.0,66.2102,66.3461,66.0652,66.1015,7320.0
2016-04-08 09:45:00,72.95,73.14,72.95,73.14,1650.0,66.0834,66.2555,66.0834,66.2555,1650.0
2016-04-08 09:50:00,73.17,73.17,73.15,73.15,400.0,66.2827,66.2827,66.2645,66.2645,400.0
2016-04-08 09:55:00,73.3,73.52,73.29,73.52,14180.0,66.4004,66.5997,66.3914,66.5997,14180.0
2016-04-08 10:00:00,73.51,73.52,73.41,73.41,3326.0,66.5906,66.5997,66.5001,66.5001,3326.0
2016-04-08 10:05:00,73.45,73.51,73.45,73.47,800.0,66.5363,66.5906,66.5363,66.5544,800.0
2016-04-08 10:10:00,73.44,73.44,73.43,73.43,400.0,66.5272,66.5272,66.5182,66.5182,400.0
2016-04-08 10:15:00,73.47,73.51,73.46,73.46,400.0,66.5544,66.5906,66.5454,66.5454,400.0
2016-04-08 10:20:00,73.43,73.45,73.37,73.4,3364.0,66.5182,66.5363,66.4638,66.491,3364.0
2016-04-08 10:25:00,73.38,73.51,73.38,73.5,500.0,66.4729,66.5906,66.4729,66.5816,500.0
2016-04-08 10:30:00,73.52,73.55,73.41,73.46,5155.0,66.5997,66.6269,66.5001,66.5454,5155.0
2016-04-08 10:35:00,73.5,73.5,73.46,73.5,400.0,66.5816,66.5816,66.5454,66.5816,400.0
2016-04-08 10:40:00,73.51,73.53,73.45,73.53,900.0,66.5906,66.6088,66.5363,66.6088,900.0
2016-04-08 10:45:00,73.53,73.53,73.43,73.47,2275.0,66.6088,66.6088,66.5182,66.5544,2275.0
2016-04-08 10:50:00,73.43,73.43,73.23,73.29,3617.0,66.5182,66.5182,66.337,66.3914,3617.0
2016-04-08 10:55:00,73.29,73.3,73.26,73.3,700.0,66.3914,66.4004,66.3642,66.4004,700.0
2016-04-08 11:00:00,73.3,73.38,73.29,73.37,1607.0,66.4004,66.4729,66.3914,66.4638,1607.0
2016-04-08 11:05:00,73.39,73.48,73.39,73.43,1301.0,66.4819,66.5635,66.4819,66.5182,1301.0
2016-04-08 11:10:00,73.37,73.37,73.28,73.28,691.0,66.4638,66.4638,66.3823,66.3823,691.0
2016-04-08 11:15:00,73.26,73.27,73.21,73.26,2870.0,66.3642,66.3732,66.3189,66.3642,2870.0
2016-04-08 11:20:00,73.26,73.31,73.21,73.21,2584.0,66.3642,66.4095,66.3189,66.3189,2584.0
2016-04-08 11:25:00,73.2,73.36,73.19,73.33,4000.0,66.3098,66.4548,66.3008,66.4276,4000.0
2016-04-08 11:30:00,73.32,73.32,73.1,73.1,3100.0,66.4185,66.4185,66.2192,66.2192,3100.0
2016-04-08 11:35:00,73.09,73.1,73.02,73.03,4246.0,66.2102,66.2192,66.1468,66.1558,4246.0
2016-04-08 11:40:00,73.03,73.04,72.94,72.94,1864.0,66.1558,66.1649,66.0743,66.0743,1864.0
2016-04-08 11:45:00,72.93,73.04,72.91,73.02,4250.0,66.0652,66.1649,66.0471,66.1468,4250.0
2016-04-08 11:50:00,73.02,73.07,73.01,73.06,2700.0,66.1468,66.1921,66.1377,66.183,2700.0
2016-04-08 11:55:00,73.09,73.11,73.06,73.11,3100.0,66.2102,66.2283,66.183,66.2283,3100.0
2016-04-08 12:00:00,73.12,73.19,73.11,73.14,3748.0,66.2374,66.3008,66.2283,66.2555,3748.0
2016-04-08 12:05:00,73.08,73.19,73.06,73.19,3301.0,66.2011,66.3008,66.183,66.3008,3301.0
2016-04-08 12:10:00,73.19,73.22,73.19,73.22,700.0,66.3008,66.3279,66.3008,66.3279,700.0
2016-04-08 12:15:00,73.24,73.24,73.15,73.15,600.0,66.3461,66.3461,66.2645,66.2645,600.0
2016-04-08 12:20:00,73.1,73.19,73.1,73.13,1800.0,66.2192,66.3008,66.2192,66.2464,1800.0
2016-04-08 12:25:00,73.13,73.13,73.08,73.09,2099.0,66.2464,66.2464,66.2011,66.2102,2099.0
2016-04-08 12:30:00,73.09,73.2,73.08,73.2,4636.0,66.2102,66.3098,66.2011,66.3098,4636.0
2016-04-08 12:35:00,73.24,73.29,73.24,73.27,900.0,66.3461,66.3914,66.3461,66.3732,900.0
2016-04-08 12:40:00,73.24,73.41,73.24,73.33,18254.0,66.3461,66.5001,66.3461,66.4276,18254.0
2016-04-08 12:45:00,73.33,73.38,73.33,73.38,850.0,66.4276,66.4729,66.4276,66.4729,850.0
2016-04-08 12:50:00,73.38,73.4,73.36,73.4,600.0,66.4729,66.491,66.4548,66.491,600.0
2016-04-08 12:55:00,73.4,73.45,73.4,73.45,1700.0,66.491,66.5363,66.491,66.5363,1700.0
2016-04-08 13:00:00,73.45,73.45,73.37,73.38,1300.0,66.5363,66.5363,66.4638,66.4729,1300.0
2016-04-08 13:05:00,73.37,73.43,73.33,73.33,2371.0,66.4638,66.5182,66.4276,66.4276,2371.0
2016-04-08 13:10:00,73.33,73.41,73.29,73.4,5369.0,66.4276,66.5001,66.3914,66.491,5369.0
2016-04-08 13:15:00,73.41,73.41,73.26,73.26,1870.0,66.5001,66.5001,66.3642,66.3642,1870.0
2016-04-08 13:20:00,73.25,73.36,73.25,73.36,2300.0,66.3551,66.4548,66.3551,66.4548,2300.0
2016-04-08 13:25:00,73.32,73.32,73.22,73.22,1966.0,66.4185,66.4185,66.3279,66.3279,1966.0
2016-04-08 13:30:00,73.23,73.28,73.19,73.28,4778.0,66.337,66.3823,66.3008,66.3823,4778.0
2016-04-08 13:35:00,73.29,73.31,73.26,73.26,1444.0,66.3914,66.4095,66.3642,66.3642,1444.0
2016-04-08 13:40:00,73.28,73.35,73.27,73.3,1100.0,66.3823,66.4457,66.3732,66.4004,1100.0
2016-04-08 13:45:00,73.29,73.34,73.29,73.29,5011.0,66.3914,66.4366,66.3914,66.3914,5011.0
2016-04-08 13:50:00,73.29,73.41,73.29,73.39,3322.0,66.3914,66.5001,66.3914,66.4819,3322.0
2016-04-08 13:55:00,73.38,73.4,73.36,73.4,1363.0,66.4729,66.491,66.4548,66.491,1363.0
2016-04-08 14:00:00,73.37,73.37,73.28,73.3,2072.0,66.4638,66.4638,66.3823,66.4004,2072.0
2016-04-08 14:05:00,73.32,73.43,73.32,73.39,821.0,66.4185,66.5182,66.4185,66.4819,821.0
2016-04-08 14:10:00,73.47,73.51,73.45,73.46,900.0,66.5544,66.5906,66.5363,66.5454,900.0
2016-04-08 14:15:00,73.45,73.51,73.44,73.51,7500.0,66.5363,66.5906,66.5272,66.5906,7500.0
2016-04-08 14:20:00,73.54,73.58,73.51,73.55,1100.0,66.6178,66.6541,66.5906,66.6269,1100.0
2016-04-08 14:25:00,73.53,73.57,73.5,73.55,1515.0,66.6088,66.645,66.5816,66.6269,1515.0
2016-04-08 14:30:00,73.53,73.53,73.45,73.5,931.0,66.6088,66.6088,66.5363,66.5816,931.0
2016-04-08 14:35:00,73.49,73.52,73.48,73.49,3500.0,66.5725,66.5997,66.5635,66.5725,3500.0
2016-04-08 14:40:00,73.48,73.49,73.39,73.39,2800.0,66.5635,66.5725,66.4819,66.4819,2800.0
2016-04-08 14:45:00,73.36,73.4,73.36,73.36,600.0,66.4548,66.491,66.4548,66.4548,600.0
2016-04-08 14:50:00,73.36,73.36,73.26,73.31,1234.0,66.4548,66.4548,66.3642,66.4095,1234.0
2016-04-08 14:55:00,73.28,73.37,73.28,73.37,977.0,66.3823,66.4638,66.3823,66.4638,977.0
2016-04-08 15:00:00,73.36,73.39,73.35,73.39,1310.0,66.4548,66.4819,66.4457,66.4819,1310.0
2016-04-08 15:05:00,73.37,73.37,73.27,73.27,3276.0,66.4638,66.4638,66.3732,66.3732,3276.0
2016-04-08 15:10:00,73.21,73.28,73.21,73.28,1500.0,66.3189,66.3823,66.3189,66.3823,1500.0
2016-04-08 15:15:00,73.39,73.42,73.31,73.31,1200.0,66.4819,66.5091,66.4095,66.4095,1200.0
2016-04-08 15:20:00,73.29,73.44,73.29,73.44,3966.0,66.3914,66.5272,66.3914,66.5272,3966.0
2016-04-08 15:25:00,73.45,73.46,73.38,73.4,2900.0,66.5363,66.5454,66.4729,66.491,2900.0
2016-04-08 15:30:00,73.39,73.4,73.29,73.29,3100.0,66.4819,66.491,66.3914,66.3914,3100.0
2016-04-08 15:35:00,73.26,73.31,73.24,73.31,4501.0,66.3642,66.4095,66.3461,66.4095,4501.0
2016-04-08 15:40:00,73.3,73.33,73.29,73.3,2211.0,66.4004,66.4276,66.3914,66.4004,2211.0
2016-04-08 15:45:00,73.29,73.38,73.28,73.33,4726.0,66.3914,66.4729,66.3823,66.4276,4726.0
2016-04-08 15:50:00,73.36,73.39,73.34,73.38,5979.0,66.4548,66.4819,66.4366,66.4729,5979.0
2016-04-08 15:55:00,73.4,73.43,73.35,73.43,13385.0,66.491,66.5182,66.4457,66.5182,13385.0
2016-04-11 09:30:00,73.5,73.5,73.24,73.25,8604.0,66.5816,66.5816,66.3461,66.3551,8604.0
2016-04-11 09:35:00,73.27,73.28,73.27,73.27,215.0,66.3732,66.3823,66.3732,66.3732,215.0
2016-04-11 09:40:00,73.41,73.41,73.41,73.41,100.0,66.5001,66.5001,66.5001,66.5001,100.0
2016-04-11 09:45:00,73.44,73.48,73.38,73.48,1400.0,66.5272,66.5635,66.4729,66.5635,1400.0
2016-04-11 09:50:00,73.54,73.57,73.47,73.56,12500.0,66.6178,66.645,66.5544,66.6359,12500.0
2016-04-11 09:55:00,73.76,73.83,73.69,73.75,7100.0,66.8171,66.8805,66.7537,66.8081,7100.0
2016-04-11 10:00:00,73.8,73.95,73.75,73.85,8673.0,66.8534,66.9892,66.8081,66.8986,8673.0
2016-04-11 10:05:00,73.85,74.1,73.85,73.99,4100.0,66.8986,67.1251,66.8986,67.0255,4100.0
2016-04-11 10:10:00,73.99,74.05,73.81,73.86,7809.0,67.0255,67.0798,66.8624,66.9077,7809.0
2016-04-11 10:15:00,73.79,73.87,73.79,73.79,2600.0,66.8443,66.9168,66.8443,66.8443,2600.0
2016-04-11 10:20:00,73.84,73.86,73.73,73.73,900.0,66.8896,66.9077,66.7899,66.7899,900.0
2016-04-11 10:25:00,73.78,73.82,73.78,73.79,1275.0,66.8352,66.8715,66.8352,66.8443,1275.0
2016-04-11 10:30:00,73.8,73.8,73.73,73.74,900.0,66.8534,66.8534,66.7899,66.799,900.0
2016-04-11 10:35:00,73.72,73.81,73.72,73.81,700.0,66.7809,66.8624,66.7809,66.8624,700.0
2016-04-11 10:40:00,73.75,73.75,73.57,73.6,3200.0,66.8081,66.8081,66.645,66.6722,3200.0
2016-04-11 10:45:00,73.59,73.59,73.5,73.51,800.0,66.6631,66.6631,66.5816,66.5906,800.0
2016-04-11 10:50:00,73.48,73.51,73.42,73.42,1800.0,66.5635,66.5906,66.5091,66.5091,1800.0
2016-04-11 10:55:00,73.45,73.48,73.35,73.35,700.0,66.5363,66.5635,66.4457,66.4457,700.0
2016-04-11 11:00:00,73.34,73.34,73.21,73.21,1555.0,66.4366,66.4366,66.3189,66.3189,1555.0
2016-04-11 11:05:00,73.21,73.21,73.1,73.13,1900.0,66.3189,66.3189,66.2192,66.2464,1900.0
2016-04-11 11:10:00,73.17,73.18,73.14,73.14,1264.0,66.2827,66.2917,66.2555,66.2555,1264.0
2016-04-11 11:15:00,73.18,73.18,73.14,73.16,500.0,66.2917,66.2917,66.2555,66.2736,500.0
2016-04-11 11:20:00,73.2,73.24,73.2,73.2,600.0,66.3098,66.3461,66.3098,66.3098,600.0
2016-04-11 11:25:00,73.23,73.23,73.13,73.22,1900.0,66.337,66.337,66.2464,66.3279,1900.0
2016-04-11 11:30:00,73.26,73.28,73.08,73.08,1250.0,66.3642,66.3823,66.2011,66.2011,1250.0
2016-04-11 11:35:00,73.05,73.12,73.0,73.12,91000.0,66.1739,66.2374,66.1287,66.2374,91000.0
2016-04-11 11:40:00,73.08,73.1,73.08,73.1,500.0,66.2011,66.2192,66.2011,66.2192,500.0
2016-04-11 11:45:00,73.1,73.15,73.1,73.11,1500.0,66.2192,66.2645,66.2192,66.2283,1500.0
2016-04-11 11:50:00,73.18,73.31,73.18,73.31,700.0,66.2917,66.4095,66.2917,66.4095,700.0
2016-04-11 11:55:00,73.32,73.41,73.32,73.41,300.0,66.4185,66.5001,66.4185,66.5001,300.0
2016-04-11 12:00:00,73.49,73.53,73.46,73.53,1790.0,66.5725,66.6088,66.5454,66.6088,1790.0
2016-04-11 12:05:00,73.49,73.49,73.46,73.46,500.0,66.5725,66.5725,66.5454,66.5454,500.0
2016-04-11 12:10:00,73.46,73.46,73.46,73.46,0.0,66.5454,66.5454,66.5454,66.5454,0.0
2016-04-11 12:15:00,73.54,73.62,73.52,73.62,1202.0,66.6178,66.6903,66.5997,66.6903,1202.0
2016-04-11 12:20:00,73.55,73.55,73.46,73.51,1300.0,66.6269,66.6269,66.5454,66.5906,1300.0
2016-04-11 12:25:00,73.47,73.47,73.42,73.42,700.0,66.5544,66.5544,66.5091,66.5091,700.0
2016-04-11 12:30:00,73.42,73.43,73.4,73.4,700.0,66.5091,66.5182,66.491,66.491,700.0
2016-04-11 12:35:00,73.35,73.37,73.31,73.31,1000.0,66.4457,66.4638,66.4095,66.4095,1000.0
2016-04-11 12:40:00,73.31,73.31,73.26,73.28,3603.0,66.4095,66.4095,66.3642,66.3823,3603.0
2016-04-11 12:45:00,73.28,73.4,73.26,73.37,3500.0,66.3823,66.491,66.3642,66.4638,3500.0
2016-04-11 12:50:00,73.47,73.47,73.45,73.47,300.0,66.5544,66.5544,66.5363,66.5544,300.0
2016-04-11 12:55:00,73.51,73.56,73.51,73.56,1050.0,66.5906,66.6359,66.5906,66.6359,1050.0
2016-04-11 13:00:00,73.56,73.58,73.48,73.48,700.0,66.6359,66.6541,66.5635,66.5635,700.0
2016-04-11 13:05:00,73.52,73.54,73.51,73.51,335.0,66.5997,66.6178,66.5906,66.5906,335.0
2016-04-11 13:10:00,73.51,73.6,73.49,73.54,1100.0,66.5906,66.6722,66.5725,66.6178,1100.0
2016-04-11 13:15:00,73.56,73.56,73.5,73.5,700.0,66.6359,66.6359,66.5816,66.5816,700.0
2016-04-11 13:20:00,73.53,73.56,73.43,73.43,1200.0,66.6088,66.6359,66.5182,66.5182,1200.0
2016-04-11 13:25:00,73.43,73.43,73.32,73.38,1100.0,66.5182,66.5182,66.4185,66.4729,1100.0
2016-04-11 13:30:00,73.32,73.37,73.31,73.37,1058.0,66.4185,66.4638,66.4095,66.4638,1058.0
2016-04-11 13:35:00,73.39,73.4,73.34,73.34,616.0,66.4819,66.491,66.4366,66.4366,616.0
2016-04-11 13:40:00,73.32,73.33,73.28,73.28,700.0,66.4185,66.4276,66.3823,66.3823,700.0
2016-04-11 13:45:00,73.28,73.33,73.25,73.33,2100.0,66.3823,66.4276,66.3551,66.4276,2100.0
2016-04-11 13:50:00,73.31,73.31,73.29,73.3,423.0,66.4095,66.4095,66.3914,66.4004,423.0
2016-04-11 13:55:00,73.33,73.34,73.3,73.3,1111.0,66.4276,66.4366,66.4004,66.4004,1111.0
2016-04-11 14:00:00,73.29,73.37,73.28,73.28,4156.0,66.3914,66.4638,66.3823,66.3823,4156.0
2016-04-11 14:05:00,73.28,73.28,73.16,73.17,1602.0,66.3823,66.3823,66.2736,66.2827,1602.0
2016-04-11 14:10:00,73.2,73.28,73.17,73.25,700.0,66.3098,66.3823,66.2827,66.3551,700.0
2016-04-11 14:15:00,73.25,73.3,73.24,73.3,700.0,66.3551,66.4004,66.3461,66.4004,700.0
2016-04-11 14:20:00,73.33,73.33,73.28,73.28,1100.0,66.4276,66.4276,66.3823,66.3823,1100.0
2016-04-11 14:25:00,73.28,73.35,73.28,73.3,1100.0,66.3823,66.4457,66.3823,66.4004,1100.0
2016-04-11 14:30:00,73.27,73.28,73.21,73.25,700.0,66.3732,66.3823,66.3189,66.3551,700.0
2016-04-11 14:35:00,73.26,73.39,73.22,73.39,1543.0,66.3642,66.4819,66.3279,66.4819,1543.0
2016-04-11 14:40:00,73.34,73.34,73.34,73.34,300.0,66.4366,66.4366,66.4366,66.4366,300.0
2016-04-11 14:45:00,73.32,73.39,73.32,73.39,1600.0,66.4185,66.4819,66.4185,66.4819,1600.0
2016-04-11 14:50:00,73.38,73.41,73.31,73.41,2001.0,66.4729,66.5001,66.4095,66.5001,2001.0
2016-04-11 14:55:00,73.39,73.42,73.36,73.36,300.0,66.4819,66.5091,66.4548,66.4548,300.0
2016-04-11 15:00:00,73.33,73.33,73.31,73.31,700.0,66.4276,66.4276,66.4095,66.4095,700.0
2016-04-11 15:05:00,73.29,73.31,73.21,73.23,3918.0,66.3914,66.4095,66.3189,66.337,3918.0
2016-04-11 15:10:00,73.26,73.33,73.26,73.33,2495.0,66.3642,66.4276,66.3642,66.4276,2495.0
2016-04-11 15:15:00,73.34,73.34,73.3,73.31,1300.0,66.4366,66.4366,66.4004,66.4095,1300.0
2016-04-11 15:20:00,73.31,73.33,73.22,73.28,1600.0,66.4095,66.4276,66.3279,66.3823,1600.0
2016-04-11 15:25:00,73.27,73.31,73.2,73.2,2072.0,66.3732,66.4095,66.3098,66.3098,2072.0
2016-04-11 15:30:00,73.23,73.23,73.2,73.22,2568.0,66.337,66.337,66.3098,66.3279,2568.0
2016-04-11 15:35:00,73.23,73.29,73.22,73.22,3394.0,66.337,66.3914,66.3279,66.3279,3394.0
2016-04-11 15:40:00,73.2,73.2,73.08,73.19,5309.0,66.3098,66.3098,66.2011,66.3008,5309.0
2016-04-11 15:45:00,73.18,73.26,73.18,73.22,6315.0,66.2917,66.3642,66.2917,66.3279,6315.0
2016-04-11 15:50:00,73.22,73.25,73.16,73.24,6809.0,66.3279,66.3551,66.2736,66.3461,6809.0
2016-04-11 15:55:00,73.25,73.26,73.1,73.1,17491.0,66.3551,66.3642,66.2192,66.2192,17491.0
2016-04-12 09:30:00,73.47,73.47,73.11,73.11,3794.0,66.5544,66.5544,66.2283,66.2283,3794.0
2016-04-12 09:35:00,73.2,73.27,73.17,73.19,2400.0,66.3098,66.3732,66.2827,66.3008,2400.0
2016-04-12 09:40:00,73.16,73.16,72.85,72.87,1400.0,66.2736,66.2736,65.9928,66.0109,1400.0
2016-04-12 09:45:00,73.12,73.17,73.12,73.13,1000.0,66.2374,66.2827,66.2374,66.2464,1000.0
2016-04-12 09:50:00,73.13,73.29,73.1,73.29,1640.0,66.2464,66.3914,66.2192,66.3914,1640.0
2016-04-12 09:55:00,73.35,73.41,73.31,73.34,1200.0,66.4457,66.5001,66.4095,66.4366,1200.0
2016-04-12 10:00:00,73.33,73.36,73.26,73.3,1955.0,66.4276,66.4548,66.3642,66.4004,1955.0
2016-04-12 10:05:00,73.25,73.27,73.18,73.24,700.0,66.3551,66.3732,66.2917,66.3461,700.0
2016-04-12 10:10:00,73.12,73.16,73.09,73.09,533.0,66.2374,66.2736,66.2102,66.2102,533.0
2016-04-12 10:15:00,73.08,73.14,73.04,73.08,2934.0,66.2011,66.2555,66.1649,66.2011,2934.0
2016-04-12 10:20:00,73.14,73.14,73.02,73.03,1950.0,66.2555,66.2555,66.1468,66.1558,1950.0
2016-04-12 10:25:00,73.04,73.15,73.04,73.13,1577.0,66.1649,66.2645,66.1649,66.2464,1577.0
2016-04-12 10:30:00,73.17,73.39,73.16,73.31,2750.0,66.2827,66.4819,66.2736,66.4095,2750.0
2016-04-12 10:35:00,73.34,73.34,73.22,73.22,1700.0,66.4366,66.4366,66.3279,66.3279,1700.0
2016-04-12 10:40:00,73.25,73.31,73.19,73.27,4400.0,66.3551,66.4095,66.3008,66.3732,4400.0
2016-04-12 10:45:00,73.31,73.32,73.25,73.28,1700.0,66.4095,66.4185,66.3551,66.3823,1700.0
2016-04-12 10:50:00,73.28,73.68,73.28,73.58,1600.0,66.3823,66.7446,66.3823,66.6541,1600.0
2016-04-12 10:55:00,73.71,73.75,73.66,73.73,800.0,66.7718,66.8081,66.7265,66.7899,800.0
2016-04-12 11:00:00,73.73,73.77,73.58,73.59,2803.0,66.7899,66.8262,66.6541,66.6631,2803.0
2016-04-12 11:05:00,73.57,73.61,73.52,73.52,5400.0,66.645,66.6812,66.5997,66.5997,5400.0
2016-04-12 11:10:00,73.56,73.56,73.38,73.4,2150.0,66.6359,66.6359,66.4729,66.491,2150.0
2016-04-12 11:15:00,73.37,73.47,73.35,73.45,1697.0,66.4638,66.5544,66.4457,66.5363,1697.0
2016-04-12 11:20:00,73.48,73.54,73.41,73.41,2100.0,66.5635,66.6178,66.5001,66.5001,2100.0
2016-04-12 11:25:00,73.39,73.49,73.38,73.49,2806.0,66.4819,66.5725,66.4729,66.5725,2806.0
2016-04-12 11:30:00,73.45,73.45,73.24,73.31,4500.0,66.5363,66.5363,66.3461,66.4095,4500.0
2016-04-12 11:35:00,73.31,73.42,73.31,73.4,1392.0,66.4095,66.5091,66.4095,66.491,1392.0
2016-04-12 11:40:00,73.44,73.44,73.39,73.44,323.0,66.5272,66.5272,66.4819,66.5272,323.0
2016-04-12 11:45:00,73.44,73.45,73.4,73.42,3157.0,66.5272,66.5363,66.491,66.5091,3157.0
2016-04-12 11:50:00,73.41,73.45,73.41,73.45,300.0,66.5001,66.5363,66.5001,66.5363,300.0
2016-04-12 11:55:00,73.47,73.48,73.34,73.4,3410.0,66.5544,66.5635,66.4366,66.491,3410.0
2016-04-12 12:00:00,73.4,73.41,73.39,73.39,700.0,66.491,66.5001,66.4819,66.4819,700.0
2016-04-12 12:05:00,73.37,73.45,73.36,73.45,1895.0,66.4638,66.5363,66.4548,66.5363,1895.0
2016-04-12 12:10:00,73.45,73.48,73.45,73.45,1000.0,66.5363,66.5635,66.5363,66.5363,1000.0
2016-04-12 12:15:00,73.49,73.58,73.49,73.58,900.0,66.5725,66.6541,66.5725,66.6541,900.0
2016-04-12 12:20:00,73.54,73.57,73.47,73.47,3400.0,66.6178,66.645,66.5544,66.5544,3400.0
2016-04-12 12:25:00,73.47,73.47,73.42,73.43,500.0,66.5544,66.5544,66.5091,66.5182,500.0
2016-04-12 12:30:00,73.43,73.51,73.41,73.41,4552.0,66.5182,66.5906,66.5001,66.5001,4552.0
2016-04-12 12:35:00,73.43,73.52,73.43,73.51,1200.0,66.5182,66.5997,66.5182,66.5906,1200.0
2016-04-12 12:40:00,73.51,73.54,73.51,73.54,3246.0,66.5906,66.6178,66.5906,66.6178,3246.0
2016-04-12 12:45:00,73.52,73.53,73.46,73.46,1500.0,66.5997,66.6088,66.5454,66.5454,1500.0
2016-04-12 12:50:00,73.47,73.61,73.42,73.61,6884.0,66.5544,66.6812,66.5091,66.6812,6884.0
2016-04-12 12:55:00,73.61,73.61,73.59,73.59,900.0,66.6812,66.6812,66.6631,66.6631,900.0
2016-04-12 13:00:00,73.58,73.6,73.55,73.6,1550.0,66.6541,66.6722,66.6269,66.6722,1550.0
2016-04-12 13:05:00,73.6,73.63,73.55,73.57,4000.0,66.6722,66.6994,66.6269,66.645,4000.0
2016-04-12 13:10:00,73.59,73.59,73.52,73.52,2000.0,66.6631,66.6631,66.5997,66.5997,2000.0
2016-04-12 13:15:00,73.52,73.52,73.4,73.4,1100.0,66.5997,66.5997,66.491,66.491,1100.0
2016-04-12 13:20:00,73.45,73.47,73.37,73.47,1300.0,66.5363,66.5544,66.4638,66.5544,1300.0
2016-04-12 13:25:00,73.49,73.56,73.49,73.56,300.0,66.5725,66.6359,66.5725,66.6359,300.0
2016-04-12 13:30:00,73.57,73.58,73.49,73.49,2300.0,66.645,66.6541,66.5725,66.5725,2300.0
2016-04-12 13:35:00,73.48,73.48,73.44,73.45,1775.0,66.5635,66.5635,66.5272,66.5363,1775.0
2016-04-12 13:40:00,73.49,73.49,73.44,73.44,800.0,66.5725,66.5725,66.5272,66.5272,800.0
2016-04-12 13:45:00,73.46,73.54,73.46,73.52,1418.0,66.5454,66.6178,66.5454,66.5997,1418.0
2016-04-12 13:50:00,73.46,73.48,73.44,73.45,900.0,66.5454,66.5635,66.5272,66.5363,900.0
2016-04-12 13:55:00,73.48,73.57,73.47,73.56,1800.0,66.5635,66.645,66.5544,66.6359,1800.0
2016-04-12 14:00:00,73.59,73.59,73.51,73.56,4447.0,66.6631,66.6631,66.5906,66.6359,4447.0
2016-04-12 14:05:00,73.55,73.55,73.46,73.52,7150.0,66.6269,66.6269,66.5454,66.5997,7150.0
2016-04-12 14:10:00,73.53,73.54,73.48,73.48,4643.0,66.6088,66.6178,66.5635,66.5635,4643.0
2016-04-12 14:15:00,73.48,73.62,73.46,73.57,8139.0,66.5635,66.6903,66.5454,66.645,8139.0
2016-04-12 14:20:00,73.52,73.53,73.38,73.39,5500.0,66.5997,66.6088,66.4729,66.4819,5500.0
2016-04-12 14:25:00,73.44,73.44,73.4,73.42,500.0,66.5272,66.5272,66.491,66.5091,500.0
2016-04-12 14:30:00,73.38,73.49,73.38,73.48,900.0,66.4729,66.5725,66.4729,66.5635,900.0
2016-04-12 14:35:00,73.49,73.53,73.49,73.51,500.0,66.5725,66.6088,66.5725,66.5906,500.0
2016-04-12 14:40:00,73.53,73.57,73.52,73.55,12500.0,66.6088,66.645,66.5997,66.6269,12500.0
2016-04-12 14:45:00,73.59,73.62,73.57,73.59,11204.0,66.6631,66.6903,66.645,66.6631,11204.0
2016-04-12 14:50:00,73.59,73.62,73.58,73.62,4700.0,66.6631,66.6903,66.6541,66.6903,4700.0
2016-04-12 14:55:00,73.63,73.63,73.55,73.57,2000.0,66.6994,66.6994,66.6269,66.645,2000.0
2016-04-12 15:00:00,73.58,73.7,73.58,73.67,2916.0,66.6541,66.7628,66.6541,66.7356,2916.0
2016-04-12 15:05:00,73.7,73.76,73.7,73.73,1702.0,66.7628,66.8171,66.7628,66.7899,1702.0
2016-04-12 15:10:00,73.75,73.81,73.75,73.8,11200.0,66.8081,66.8624,66.8081,66.8534,11200.0
2016-04-12 15:15:00,73.82,73.83,73.78,73.82,3234.0,66.8715,66.8805,66.8352,66.8715,3234.0
2016-04-12 15:20:00,73.83,73.83,73.71,73.71,4800.0,66.8805,66.8805,66.7718,66.7718,4800.0
2016-04-12 15:25:00,73.7,73.74,73.7,73.74,1700.0,66.7628,66.799,66.7628,66.799,1700.0
2016-04-12 15:30:00,73.76,73.84,73.75,73.83,6604.0,66.8171,66.8896,66.8081,66.8805,6604.0
2016-04-12 15:35:00,73.83,73.83,73.71,73.71,8525.0,66.8805,66.8805,66.7718,66.7718,8525.0
2016-04-12 15:40:00,73.74,73.81,73.72,73.72,7578.0,66.799,66.8624,66.7809,66.7809,7578.0
2016-04-12 15:45:00,73.71,73.76,73.71,73.71,18892.0,66.7718,66.8171,66.7718,66.7718,18892.0
2016-04-12 15:50:00,73.71,73.78,73.71,73.74,9762.0,66.7718,66.8352,66.7718,66.799,9762.0
2016-04-12 15:55:00,73.72,73.83,73.71,73.78,12801.0,66.7809,66.8805,66.7718,66.8352,12801.0
2016-04-13 09:30:00,74.22,74.22,73.46,74.05,14350.0,67.2338,67.2338,66.5454,67.0798,14350.0
2016-04-13 09:35:00,74.3,74.52,74.3,74.39,500.0,67.3063,67.5056,67.3063,67.3878,500.0
2016-04-13 09:40:00,74.21,74.67,74.21,74.67,1600.0,67.2248,67.6415,67.2248,67.6415,1600.0
2016-04-13 09:45:00,74.46,74.56,74.23,74.29,1100.0,67.4512,67.5418,67.2429,67.2972,1100.0
2016-04-13 09:50:00,74.29,74.29,74.08,74.17,8737.0,67.2972,67.2972,67.107,67.1885,8737.0
2016-04-13 09:55:00,74.2,74.21,74.12,74.15,2600.0,67.2157,67.2248,67.1432,67.1704,2600.0
2016-04-13 10:00:00,74.12,74.16,73.9,73.97,8867.0,67.1432,67.1795,66.9439,67.0073,8867.0
2016-04-13 10:05:00,73.92,74.03,73.87,73.95,7151.0,66.9621,67.0617,66.9168,66.9892,7151.0
2016-04-13 10:10:00,73.95,73.97,73.8,73.8,7908.0,66.9892,67.0073,66.8534,66.8534,7908.0
2016-04-13 10:15:00,73.8,73.83,73.76,73.79,1500.0,66.8534,66.8805,66.8171,66.8443,1500.0
2016-04-13 10:20:00,73.78,73.79,73.51,73.57,81800.0,66.8352,66.8443,66.5906,66.645,81800.0
2016-04-13 10:25:00,73.58,73.59,73.45,73.53,26700.0,66.6541,66.6631,66.5363,66.6088,26700.0
2016-04-13 10:30:00,73.6,73.79,73.6,73.73,8801.0,66.6722,66.8443,66.6722,66.7899,8801.0
2016-04-13 10:35:00,73.74,73.79,73.7,73.71,1519.0,66.799,66.8443,66.7628,66.7718,1519.0
2016-04-13 10:40:00,73.69,73.87,73.69,73.87,1500.0,66.7537,66.9168,66.7537,66.9168,1500.0
2016-04-13 10:45:00,73.94,73.94,73.86,73.86,1500.0,66.9802,66.9802,66.9077,66.9077,1500.0
2016-04-13 10:50:00,73.87,74.04,73.87,74.03,2500.0,66.9168,67.0708,66.9168,67.0617,2500.0
2016-04-13 10:55:00,73.98,73.98,73.85,73.85,2550.0,67.0164,67.0164,66.8986,66.8986,2550.0
2016-04-13 11:00:00,73.95,74.04,73.9,74.02,2200.0,66.9892,67.0708,66.9439,67.0526,2200.0
2016-04-13 11:05:00,74.02,74.03,73.97,74.02,8245.0,67.0526,67.0617,67.0073,67.0526,8245.0
2016-04-13 11:10:00,74.0,74.02,73.99,74.0,3910.0,67.0345,67.0526,67.0255,67.0345,3910.0
2016-04-13 11:15:00,74.0,74.02,73.99,74.0,6085.0,67.0345,67.0526,67.0255,67.0345,6085.0
2016-04-13 11:20:00,74.02,74.02,73.94,73.96,5394.0,67.0526,67.0526,66.9802,66.9983,5394.0
2016-04-13 11:25:00,74.0,74.06,73.98,74.03,6068.0,67.0345,67.0889,67.0164,67.0617,6068.0
2016-04-13 11:30:00,74.06,74.11,74.05,74.08,11606.0,67.0889,67.1342,67.0798,67.107,11606.0
2016-04-13 11:35:00,74.1,74.15,74.04,74.08,10737.0,67.1251,67.1704,67.0708,67.107,10737.0
2016-04-13 11:40:00,74.07,74.22,74.05,74.11,13477.0,67.0979,67.2338,67.0798,67.1342,13477.0
2016-04-13 11:45:00,74.16,74.19,74.07,74.07,4000.0,67.1795,67.2066,67.0979,67.0979,4000.0
2016-04-13 11:50:00,74.08,74.13,74.0,74.13,6500.0,67.107,67.1523,67.0345,67.1523,6500.0
2016-04-13 11:55:00,74.13,74.17,74.01,74.07,15090.0,67.1523,67.1885,67.0436,67.0979,15090.0
2016-04-13 12:00:00,74.05,74.11,74.03,74.06,3550.0,67.0798,67.1342,67.0617,67.0889,3550.0
2016-04-13 12:05:00,74.04,74.07,73.89,73.92,4401.0,67.0708,67.0979,66.9349,66.9621,4401.0
2016-04-13 12:10:00,73.92,74.03,73.91,73.91,2300.0,66.9621,67.0617,66.953,66.953,2300.0
2016-04-13 12:15:00,73.96,74.01,73.94,73.97,1998.0,66.9983,67.0436,66.9802,67.0073,1998.0
2016-04-13 12:20:00,74.01,74.03,73.98,74.03,300.0,67.0436,67.0617,67.0164,67.0617,300.0
2016-04-13 12:25:00,73.98,74.0,73.93,73.93,978.0,67.0164,67.0345,66.9711,66.9711,978.0
2016-04-13 12:30:00,73.98,74.01,73.89,73.9,2144.0,67.0164,67.0436,66.9349,66.9439,2144.0
2016-04-13 12:35:00,73.89,73.91,73.88,73.91,500.0,66.9349,66.953,66.9258,66.953,500.0
2016-04-13 12:40:00,73.89,73.94,73.83,73.85,2746.0,66.9349,66.9802,66.8805,66.8986,2746.0
2016-04-13 12:45:00,73.81,73.87,73.75,73.76,3950.0,66.8624,66.9168,66.8081,66.8171,3950.0
2016-04-13 12:50:00,73.76,73.8,73.63,73.63,3300.0,66.8171,66.8534,66.6994,66.6994,3300.0
2016-04-13 12:55:00,73.63,73.64,73.59,73.61,1790.0,66.6994,66.7084,66.6631,66.6812,1790.0
2016-04-13 13:00:00,73.61,73.73,73.6,73.67,2600.0,66.6812,66.7899,66.6722,66.7356,2600.0
2016-04-13 13:05:00,73.69,73.71,73.62,73.62,1300.0,66.7537,66.7718,66.6903,66.6903,1300.0
2016-04-13 13:10:00,73.66,73.67,73.59,73.59,112100.0,66.7265,66.7356,66.6631,66.6631,112100.0
2016-04-13 13:15:00,73.59,73.66,73.57,73.61,12300.0,66.6631,66.7265,66.645,66.6812,12300.0
2016-04-13 13:20:00,73.64,73.78,73.61,73.78,3208.0,66.7084,66.8352,66.6812,66.8352,3208.0
2016-04-13 13:25:00,73.8,73.87,73.79,73.87,5051.0,66.8534,66.9168,66.8443,66.9168,5051.0
2016-04-13 13:30:00,73.9,73.91,73.79,73.91,7845.0,66.9439,66.953,66.8443,66.953,7845.0
2016-04-13 13:35:00,73.87,73.94,73.78,73.82,7547.0,66.9168,66.9802,66.8352,66.8715,7547.0
2016-04-13 13:40:00,73.85,73.88,73.78,73.83,13481.0,66.8986,66.9258,66.8352,66.8805,13481.0
2016-04-13 13:45:00,73.82,73.85,73.73,73.79,11274.0,66.8715,66.8986,66.7899,66.8443,11274.0
2016-04-13 13:50:00,73.78,73.81,73.72,73.77,13709.0,66.8352,66.8624,66.7809,66.8262,13709.0
2016-04-13 13:55:00,73.78,73.8,73.71,73.75,10434.0,66.8352,66.8534,66.7718,66.8081,10434.0
2016-04-13 14:00:00,73.73,73.83,73.71,73.83,16504.0,66.7899,66.8805,66.7718,66.8805,16504.0
2016-04-13 14:05:00,73.84,73.99,73.84,73.99,1800.0,66.8896,67.0255,66.8896,67.0255,1800.0
2016-04-13 14:10:00,74.04,74.04,74.03,74.03,300.0,67.0708,67.0708,67.0617,67.0617,300.0
2016-04-13 14:15:00,74.02,74.02,74.02,74.02,100.0,67.0526,67.0526,67.0526,67.0526,100.0
2016-04-13 14:20:00,74.1,74.11,74.02,74.03,3200.0,67.1251,67.1342,67.0526,67.0617,3200.0
2016-04-13 14:25:00,74.02,74.03,73.91,73.92,5110.0,67.0526,67.0617,66.953,66.9621,5110.0
2016-04-13 14:30:00,73.94,73.97,73.91,73.95,3534.0,66.9802,67.0073,66.953,66.9892,3534.0
2016-04-13 14:35:00,73.97,74.02,73.97,73.97,1700.0,67.0073,67.0526,67.0073,67.0073,1700.0
2016-04-13 14:40:00,73.97,74.03,73.94,73.96,2495.0,67.0073,67.0617,66.9802,66.9983,2495.0
2016-04-13 14:45:00,73.97,74.04,73.94,73.94,3000.0,67.0073,67.0708,66.9802,66.9802,3000.0
2016-04-13 14:50:00,73.99,73.99,73.92,73.92,2300.0,67.0255,67.0255,66.9621,66.9621,2300.0
2016-04-13 14:55:00,73.93,73.95,73.91,73.93,4504.0,66.9711,66.9892,66.953,66.9711,4504.0
2016-04-13 15:00:00,73.95,74.02,73.92,74.0,4305.0,66.9892,67.0526,66.9621,67.0345,4305.0
2016-04-13 15:05:00,73.96,74.01,73.92,73.94,6042.0,66.9983,67.0436,66.9621,66.9802,6042.0
2016-04-13 15:10:00,73.95,74.01,73.94,73.96,4681.0,66.9892,67.0436,66.9802,66.9983,4681.0
2016-04-13 15:15:00,73.96,74.02,73.96,73.97,5210.0,66.9983,67.0526,66.9983,67.0073,5210.0
2016-04-13 15:20:00,73.95,73.99,73.94,73.99,4568.0,66.9892,67.0255,66.9802,67.0255,4568.0
2016-04-13 15:25:00,73.99,74.03,73.98,74.01,9422.0,67.0255,67.0617,67.0164,67.0436,9422.0
2016-04-13 15:30:00,74.01,74.06,74.0,74.03,23810.0,67.0436,67.0889,67.0345,67.0617,23810.0
2016-04-13 15:35:00,74.03,74.04,73.96,73.99,20558.0,67.0617,67.0708,66.9983,67.0255,20558.0
2016-04-13 15:40:00,73.99,74.04,73.97,73.98,31130.0,67.0255,67.0708,67.0073,67.0164,31130.0
2016-04-13 15:45:00,73.98,74.0,73.96,74.0,14934.0,67.0164,67.0345,66.9983,67.0345,14934.0
2016-04-13 15:50:00,74.0,74.03,73.97,74.01,23851.0,67.0345,67.0617,67.0073,67.0436,23851.0
2016-04-13 15:55:00,74.0,74.07,74.0,74.06,51323.0,67.0345,67.0979,67.0345,67.0889,51323.0
2016-04-14 09:30:00,74.02,74.35,73.84,74.35,4300.0,67.0526,67.3516,66.8896,67.3516,4300.0
2016-04-14 09:35:00,74.01,74.1,73.86,73.87,3364.0,67.0436,67.1251,66.9077,66.9168,3364.0
2016-04-14 09:40:00,73.91,73.95,73.84,73.89,3900.0,66.953,66.9892,66.8896,66.9349,3900.0
2016-04-14 09:45:00,73.9,73.97,73.9,73.94,1800.0,66.9439,67.0073,66.9439,66.9802,1800.0
2016-04-14 09:50:00,73.92,74.06,73.92,74.03,18215.0,66.9621,67.0889,66.9621,67.0617,18215.0
2016-04-14 09:55:00,74.0,74.0,73.91,73.91,1800.0,67.0345,67.0345,66.953,66.953,1800.0
2016-04-14 10:00:00,74.0,74.07,74.0,74.06,800.0,67.0345,67.0979,67.0345,67.0889,800.0
2016-04-14 10:05:00,74.1,74.11,73.99,74.04,19000.0,67.1251,67.1342,67.0255,67.0708,19000.0
2016-04-14 10:10:00,74.05,74.05,73.95,73.95,7498.0,67.0798,67.0798,66.9892,66.9892,7498.0
2016-04-14 10:15:00,74.0,74.02,73.93,73.98,16756.0,67.0345,67.0526,66.9711,67.0164,16756.0
2016-04-14 10:20:00,73.98,74.11,73.97,74.11,10835.0,67.0164,67.1342,67.0073,67.1342,10835.0
2016-04-14 10:25:00,74.18,74.23,74.12,74.12,1100.0,67.1976,67.2429,67.1432,67.1432,1100.0
2016-04-14 10:30:00,74.11,74.11,74.03,74.08,1732.0,67.1342,67.1342,67.0617,67.107,1732.0
2016-04-14 10:35:00,74.05,74.09,73.98,73.98,3801.0,67.0798,67.1161,67.0164,67.0164,3801.0
2016-04-14 10:40:00,73.96,73.96,73.92,73.94,1700.0,66.9983,66.9983,66.9621,66.9802,1700.0
2016-04-14 10:45:00,73.95,74.02,73.94,74.02,12211.0,66.9892,67.0526,66.9802,67.0526,12211.0
2016-04-14 10:50:00,74.04,74.09,73.99,74.09,16126.0,67.0708,67.1161,67.0255,67.1161,16126.0
2016-04-14 10:55:00,74.07,74.07,73.99,74.04,3228.0,67.0979,67.0979,67.0255,67.0708,3228.0
2016-04-14 11:00:00,74.0,74.16,74.0,74.16,1231.0,67.0345,67.1795,67.0345,67.1795,1231.0
2016-04-14 11:05:00,74.2,74.2,74.19,74.19,200.0,67.2157,67.2157,67.2066,67.2066,200.0
2016-04-14 11:10:00,74.28,74.3,74.18,74.18,8200.0,67.2882,67.3063,67.1976,67.1976,8200.0
2016-04-14 11:15:00,74.17,74.28,74.15,74.28,2550.0,67.1885,67.2882,67.1704,67.2882,2550.0
2016-04-14 11:20:00,74.28,74.29,74.19,74.22,2428.0,67.2882,67.2972,67.2066,67.2338,2428.0
2016-04-14 11:25:00,74.18,74.21,73.97,73.97,32933.0,67.1976,67.2248,67.0073,67.0073,32933.0
2016-04-14 11:30:00,73.99,74.14,73.95,74.14,1180.0,67.0255,67.1613,66.9892,67.1613,1180.0
2016-04-14 11:35:00,74.25,74.38,74.25,74.26,52000.0,67.261,67.3788,67.261,67.2701,52000.0
2016-04-14 11:40:00,74.25,74.27,74.15,74.16,6935.0,67.261,67.2791,67.1704,67.1795,6935.0
2016-04-14 11:45:00,74.17,74.19,74.1,74.13,1407.0,67.1885,67.2066,67.1251,67.1523,1407.0
2016-04-14 11:50:00,74.12,74.13,74.02,74.04,2377.0,67.1432,67.1523,67.0526,67.0708,2377.0
2016-04-14 11:55:00,74.01,74.05,73.94,74.05,2340.0,67.0436,67.0798,66.9802,67.0798,2340.0
2016-04-14 12:00:00,74.05,74.11,74.01,74.11,1200.0,67.0798,67.1342,67.0436,67.1342,1200.0
2016-04-14 12:05:00,74.12,74.14,74.09,74.09,2000.0,67.1432,67.1613,67.1161,67.1161,2000.0
2016-04-14 12:10:00,74.1,74.11,74.09,74.11,300.0,67.1251,67.1342,67.1161,67.1342,300.0
2016-04-14 12:15:00,74.1,74.15,74.1,74.13,1022.0,67.1251,67.1704,67.1251,67.1523,1022.0
2016-04-14 12:20:00,74.1,74.14,74.05,74.05,1200.0,67.1251,67.1613,67.0798,67.0798,1200.0
2016-04-14 12:25:00,74.08,74.13,74.07,74.13,1300.0,67.107,67.1523,67.0979,67.1523,1300.0
2016-04-14 12:30:00,74.14,74.14,74.07,74.13,2000.0,67.1613,67.1613,67.0979,67.1523,2000.0
2016-04-14 12:35:00,74.14,74.21,74.13,74.2,12200.0,67.1613,67.2248,67.1523,67.2157,12200.0
2016-04-14 12:40:00,74.21,74.28,74.18,74.28,2500.0,67.2248,67.2882,67.1976,67.2882,2500.0
2016-04-14 12:45:00,74.31,74.32,74.29,74.29,800.0,67.3153,67.3244,67.2972,67.2972,800.0
2016-04-14 12:50:00,74.27,74.29,74.27,74.28,500.0,67.2791,67.2972,67.2791,67.2882,500.0
2016-04-14 12:55:00,74.28,74.29,74.19,74.19,3900.0,67.2882,67.2972,67.2066,67.2066,3900.0
2016-04-14 13:00:00,74.2,74.23,74.14,74.23,2908.0,67.2157,67.2429,67.1613,67.2429,2908.0
2016-04-14 13:05:00,74.23,74.28,74.23,74.28,5100.0,67.2429,67.2882,67.2429,67.2882,5100.0
2016-04-14 13:10:00,74.28,74.31,74.27,74.29,4400.0,67.2882,67.3153,67.2791,67.2972,4400.0
2016-04-14 13:15:00,74.29,74.36,74.27,74.33,10990.0,67.2972,67.3606,67.2791,67.3335,10990.0
2016-04-14 13:20:00,74.3,74.3,74.23,74.25,1900.0,67.3063,67.3063,67.2429,67.261,1900.0
2016-04-14 13:25:00,74.25,74.28,74.22,74.22,1300.0,67.261,67.2882,67.2338,67.2338,1300.0
2016-04-14 13:30:00,74.23,74.28,74.21,74.23,4432.0,67.2429,67.2882,67.2248,67.2429,4432.0
2016-04-14 13:35:00,74.23,74.23,74.14,74.15,15600.0,67.2429,67.2429,67.1613,67.1704,15600.0
2016-04-14 13:40:00,74.09,74.17,74.09,74.17,2700.0,67.1161,67.1885,67.1161,67.1885,2700.0
2016-04-14 13:45:00,74.18,74.21,74.15,74.19,1300.0,67.1976,67.2248,67.1704,67.2066,1300.0
2016-04-14 13:50:00,74.17,74.2,74.1,74.13,1900.0,67.1885,67.2157,67.1251,67.1523,1900.0
2016-04-14 13:55:00,74.14,74.19,74.14,74.18,3899.0,67.1613,67.2066,67.1613,67.1976,3899.0
2016-04-14 14:00:00,74.17,74.17,74.1,74.14,2129.0,67.1885,67.1885,67.1251,67.1613,2129.0
2016-04-14 14:05:00,74.14,74.21,74.14,74.21,2100.0,67.1613,67.2248,67.1613,67.2248,2100.0
2016-04-14 14:10:00,74.21,74.24,74.18,74.19,3755.0,67.2248,67.2519,67.1976,67.2066,3755.0
2016-04-14 14:15:00,74.14,74.17,74.14,74.17,1200.0,67.1613,67.1885,67.1613,67.1885,1200.0
2016-04-14 14:20:00,74.19,74.24,74.19,74.21,1200.0,67.2066,67.2519,67.2066,67.2248,1200.0
2016-04-14 14:25:00,74.15,74.18,74.11,74.11,4410.0,67.1704,67.1976,67.1342,67.1342,4410.0
2016-04-14 14:30:00,74.11,74.11,74.04,74.04,1500.0,67.1342,67.1342,67.0708,67.0708,1500.0
2016-04-14 14:35:00,74.0,74.06,73.98,74.04,4000.0,67.0345,67.0889,67.0164,67.0708,4000.0
2016-04-14 14:40:00,74.03,74.09,74.03,74.07,2280.0,67.0617,67.1161,67.0617,67.0979,2280.0
2016-04-14 14:45:00,74.09,74.14,74.04,74.14,12397.0,67.1161,67.1613,67.0708,67.1613,12397.0
2016-04-14 14:50:00,74.14,74.19,74.14,74.19,2000.0,67.1613,67.2066,67.1613,67.2066,2000.0
2016-04-14 14:55:00,74.2,74.24,74.2,74.23,1300.0,67.2157,67.2519,67.2157,67.2429,1300.0
2016-04-14 15:00:00,74.19,74.27,74.19,74.27,2700.0,67.2066,67.2791,67.2066,67.2791,2700.0
2016-04-14 15:05:00,74.27,74.27,74.15,74.15,1800.0,67.2791,67.2791,67.1704,67.1704,1800.0
2016-04-14 15:10:00,74.16,74.16,74.09,74.1,2601.0,67.1795,67.1795,67.1161,67.1251,2601.0
2016-04-14 15:15:00,74.09,74.2,74.09,74.2,4100.0,67.1161,67.2157,67.1161,67.2157,4100.0
2016-04-14 15:20:00,74.19,74.33,74.19,74.32,6500.0,67.2066,67.3335,67.2066,67.3244,6500.0
2016-04-14 15:25:00,74.32,74.37,74.29,74.31,12997.0,67.3244,67.3697,67.2972,67.3153,12997.0
2016-04-14 15:30:00,74.3,74.38,74.29,74.38,6897.0,67.3063,67.3788,67.2972,67.3788,6897.0
2016-04-14 15:35:00,74.37,74.42,74.36,74.4,7080.0,67.3697,67.415,67.3606,67.3969,7080.0
2016-04-14 15:40:00,74.38,74.39,74.28,74.33,9141.0,67.3788,67.3878,67.2882,67.3335,9141.0
2016-04-14 15:45:00,74.35,74.44,74.34,74.35,13951.0,67.3516,67.4331,67.3425,67.3516,13951.0
2016-04-14 15:50:00,74.33,74.36,74.3,74.3,9030.0,67.3335,67.3606,67.3063,67.3063,9030.0
2016-04-14 15:55:00,74.29,74.34,74.22,74.3,66689.0,67.2972,67.3425,67.2338,67.3063,66689.0
2016-04-15 09:30:00,74.35,74.71,73.83,74.67,8045.0,67.3516,67.6777,66.8805,67.6415,8045.0
2016-04-15 09:35:00,74.49,74.49,74.37,74.37,200.0,67.4784,67.4784,67.3697,67.3697,200.0
2016-04-15 09:40:00,74.45,74.5,74.42,74.5,900.0,67.4422,67.4875,67.415,67.4875,900.0
2016-04-15 09:45:00,74.48,74.52,74.38,74.48,8368.0,67.4693,67.5056,67.3788,67.4693,8368.0
2016-04-15 09:50:00,74.45,74.56,74.4,74.49,17925.0,67.4422,67.5418,67.3969,67.4784,17925.0
2016-04-15 09:55:00,74.49,74.5,74.37,74.43,8751.0,67.4784,67.4875,67.3697,67.424,8751.0
2016-04-15 10:00:00,74.45,74.49,74.37,74.41,7578.0,67.4422,67.4784,67.3697,67.4059,7578.0
2016-04-15 10:05:00,74.45,74.51,74.41,74.49,7130.0,67.4422,67.4965,67.4059,67.4784,7130.0
2016-04-15 10:10:00,74.46,74.46,74.35,74.4,4124.0,67.4512,67.4512,67.3516,67.3969,4124.0
2016-04-15 10:15:00,74.43,74.49,74.38,74.39,4400.0,67.424,67.4784,67.3788,67.3878,4400.0
2016-04-15 10:20:00,74.34,74.38,74.27,74.29,1900.0,67.3425,67.3788,67.2791,67.2972,1900.0
2016-04-15 10:25:00,74.34,74.43,74.31,74.31,2100.0,67.3425,67.424,67.3153,67.3153,2100.0
2016-04-15 10:30:00,74.35,74.58,74.35,74.5,30315.0,67.3516,67.5599,67.3516,67.4875,30315.0
2016-04-15 10:35:00,74.52,74.56,74.46,74.49,11858.0,67.5056,67.5418,67.4512,67.4784,11858.0
2016-04-15 10:40:00,74.49,74.55,74.46,74.49,5100.0,67.4784,67.5328,67.4512,67.4784,5100.0
2016-04-15 10:45:00,74.5,74.56,74.48,74.51,8810.0,67.4875,67.5418,67.4693,67.4965,8810.0
2016-04-15 10:50:00,74.51,74.55,74.45,74.47,1950.0,67.4965,67.5328,67.4422,67.4603,1950.0
2016-04-15 10:55:00,74.47,74.48,74.43,74.43,2200.0,67.4603,67.4693,67.424,67.424,2200.0
2016-04-15 11:00:00,74.46,74.54,74.46,74.49,3550.0,67.4512,67.5237,67.4512,67.4784,3550.0
2016-04-15 11:05:00,74.48,74.53,74.48,74.49,3700.0,67.4693,67.5146,67.4693,67.4784,3700.0
2016-04-15 11:10:00,74.49,74.51,74.43,74.48,4900.0,67.4784,67.4965,67.424,67.4693,4900.0
2016-04-15 11:15:00,74.53,74.53,74.45,74.48,2405.0,67.5146,67.5146,67.4422,67.4693,2405.0
2016-04-15 11:20:00,74.51,74.52,74.43,74.49,7132.0,67.4965,67.5056,67.424,67.4784,7132.0
2016-04-15 11:25:00,74.49,74.53,74.48,74.53,4835.0,67.4784,67.5146,67.4693,67.5146,4835.0
2016-04-15 11:30:00,74.53,74.62,74.49,74.56,14884.0,67.5146,67.5962,67.4784,67.5418,14884.0
2016-04-15 11:35:00,74.57,74.65,74.55,74.59,3800.0,67.5509,67.6233,67.5328,67.569,3800.0
2016-04-15 11:40:00,74.6,74.6,74.51,74.53,1600.0,67.578,67.578,67.4965,67.5146,1600.0
2016-04-15 11:45:00,74.52,74.52,74.44,74.47,2100.0,67.5056,67.5056,67.4331,67.4603,2100.0
2016-04-15 11:50:00,74.45,74.47,74.42,74.43,4293.0,67.4422,67.4603,67.415,67.424,4293.0
2016-04-15 11:55:00,74.46,74.55,74.46,74.52,3912.0,67.4512,67.5328,67.4512,67.5056,3912.0
2016-04-15 12:00:00,74.52,74.52,74.49,74.49,5400.0,67.5056,67.5056,67.4784,67.4784,5400.0
2016-04-15 12:05:00,74.47,74.47,74.46,74.47,500.0,67.4603,67.4603,67.4512,67.4603,500.0
2016-04-15 12:10:00,74.47,74.49,74.42,74.42,4964.0,67.4603,67.4784,67.415,67.415,4964.0
2016-04-15 12:15:00,74.42,74.43,74.42,74.42,300.0,67.415,67.424,67.415,67.415,300.0
2016-04-15 12:20:00,74.44,74.48,74.41,74.42,2600.0,67.4331,67.4693,67.4059,67.415,2600.0
2016-04-15 12:25:00,74.41,74.41,74.31,74.34,6043.0,67.4059,67.4059,67.3153,67.3425,6043.0
2016-04-15 12:30:00,74.34,74.34,74.25,74.25,2435.0,67.3425,67.3425,67.261,67.261,2435.0
2016-04-15 12:35:00,74.25,74.26,74.18,74.23,6455.0,67.261,67.2701,67.1976,67.2429,6455.0
2016-04-15 12:40:00,74.23,74.26,74.21,74.24,3627.0,67.2429,67.2701,67.2248,67.2519,3627.0
2016-04-15 12:45:00,74.28,74.31,74.23,74.23,10553.0,67.2882,67.3153,67.2429,67.2429,10553.0
2016-04-15 12:50:00,74.22,74.41,74.15,74.38,22787.0,67.2338,67.4059,67.1704,67.3788,22787.0
2016-04-15 12:55:00,74.38,74.46,74.37,74.41,2400.0,67.3788,67.4512,67.3697,67.4059,2400.0
2016-04-15 13:00:00,74.42,74.48,74.42,74.43,2530.0,67.415,67.4693,67.415,67.424,2530.0
2016-04-15 13:05:00,74.46,74.5,74.46,74.5,700.0,67.4512,67.4875,67.4512,67.4875,700.0
2016-04-15 13:10:00,74.49,74.56,74.48,74.56,2577.0,67.4784,67.5418,67.4693,67.5418,2577.0
2016-04-15 13:15:00,74.55,74.55,74.46,74.46,2200.0,67.5328,67.5328,67.4512,67.4512,2200.0
2016-04-15 13:20:00,74.41,74.46,74.38,74.43,1731.0,67.4059,67.4512,67.3788,67.424,1731.0
2016-04-15 13:25:00,74.41,74.47,74.41,74.42,5800.0,67.4059,67.4603,67.4059,67.415,5800.0
2016-04-15 13:30:00,74.42,74.48,74.41,74.48,1548.0,67.415,67.4693,67.4059,67.4693,1548.0
2016-04-15 13:35:00,74.47,74.47,74.39,74.4,3004.0,67.4603,67.4603,67.3878,67.3969,3004.0
2016-04-15 13:40:00,74.41,74.49,74.4,74.48,1944.0,67.4059,67.4784,67.3969,67.4693,1944.0
2016-04-15 13:45:00,74.47,74.58,74.47,74.53,2111.0,67.4603,67.5599,67.4603,67.5146,2111.0
2016-04-15 13:50:00,74.53,74.53,74.48,74.49,2900.0,67.5146,67.5146,67.4693,67.4784,2900.0
2016-04-15 13:55:00,74.49,74.5,74.42,74.42,2920.0,67.4784,67.4875,67.415,67.415,2920.0
2016-04-15 14:00:00,74.44,74.45,74.44,74.45,600.0,67.4331,67.4422,67.4331,67.4422,600.0
2016-04-15 14:05:00,74.48,74.51,74.47,74.49,2900.0,67.4693,67.4965,67.4603,67.4784,2900.0
2016-04-15 14:10:00,74.45,74.5,74.45,74.47,2893.0,67.4422,67.4875,67.4422,67.4603,2893.0
2016-04-15 14:15:00,74.47,74.49,74.45,74.47,4658.0,67.4603,67.4784,67.4422,67.4603,4658.0
2016-04-15 14:20:00,74.46,74.5,74.44,74.5,4667.0,67.4512,67.4875,67.4331,67.4875,4667.0
2016-04-15 14:25:00,74.49,74.53,74.48,74.53,2100.0,67.4784,67.5146,67.4693,67.5146,2100.0
2016-04-15 14:30:00,74.53,74.55,74.53,74.54,2763.0,67.5146,67.5328,67.5146,67.5237,2763.0
2016-04-15 14:35:00,74.54,74.57,74.48,74.48,9262.0,67.5237,67.5509,67.4693,67.4693,9262.0
2016-04-15 14:40:00,74.5,74.57,74.49,74.57,4080.0,67.4875,67.5509,67.4784,67.5509,4080.0
2016-04-15 14:45:00,74.57,74.57,74.5,74.5,13102.0,67.5509,67.5509,67.4875,67.4875,13102.0
2016-04-15 14:50:00,74.51,74.56,74.5,74.51,4610.0,67.4965,67.5418,67.4875,67.4965,4610.0
2016-04-15 14:55:00,74.51,74.57,74.5,74.57,3000.0,67.4965,67.5509,67.4875,67.5509,3000.0
2016-04-15 15:00:00,74.59,74.6,74.57,74.59,2100.0,67.569,67.578,67.5509,67.569,2100.0
2016-04-15 15:05:00,74.59,74.64,74.59,74.59,5437.0,67.569,67.6143,67.569,67.569,5437.0
2016-04-15 15:10:00,74.59,74.61,74.52,74.52,18714.0,67.569,67.5871,67.5056,67.5056,18714.0
2016-04-15 15:15:00,74.53,74.57,74.52,74.56,2600.0,67.5146,67.5509,67.5056,67.5418,2600.0
2016-04-15 15:20:00,74.56,74.61,74.56,74.6,5796.0,67.5418,67.5871,67.5418,67.578,5796.0
2016-04-15 15:25:00,74.6,74.63,74.59,74.59,4123.0,67.578,67.6052,67.569,67.569,4123.0
2016-04-15 15:30:00,74.6,74.66,74.59,74.63,7094.0,67.578,67.6324,67.569,67.6052,7094.0
2016-04-15 15:35:00,74.62,74.63,74.59,74.59,5051.0,67.5962,67.6052,67.569,67.569,5051.0
2016-04-15 15:40:00,74.58,74.58,74.49,74.51,7198.0,67.5599,67.5599,67.4784,67.4965,7198.0
2016-04-15 15:45:00,74.49,74.57,74.49,74.51,11698.0,67.4784,67.5509,67.4784,67.4965,11698.0
2016-04-15 15:50:00,74.52,74.61,74.52,74.61,14525.0,67.5056,67.5871,67.5056,67.5871,14525.0
2016-04-15 15:55:00,74.62,74.69,74.56,74.63,46503.0,67.5962,67.6596,67.5418,67.6052,46503.0
2016-04-18 09:30:00,74.51,74.95,74.51,74.71,2880.0,67.4965,67.8951,67.4965,67.6777,2880.0
2016-04-18 09:35:00,74.75,74.76,74.62,74.65,4541.0,67.7139,67.723,67.5962,67.6233,4541.0
2016-04-18 09:40:00,74.69,74.69,74.6,74.67,2700.0,67.6596,67.6596,67.578,67.6415,2700.0
2016-04-18 09:45:00,74.67,74.87,74.65,74.87,9847.0,67.6415,67.8226,67.6233,67.8226,9847.0
2016-04-18 09:50:00,74.91,75.25,74.91,75.19,8110.0,67.8589,68.1669,67.8589,68.1125,8110.0
2016-04-18 09:55:00,75.2,75.23,75.13,75.17,5810.0,68.1216,68.1487,68.0582,68.0944,5810.0
2016-04-18 10:00:00,75.23,75.52,75.2,75.43,12775.0,68.1487,68.4115,68.1216,68.3299,12775.0
2016-04-18 10:05:00,75.41,75.45,75.37,75.4,3921.0,68.3118,68.348,68.2756,68.3027,3921.0
2016-04-18 10:10:00,75.4,75.54,75.32,75.51,2830.0,68.3027,68.4296,68.2303,68.4024,2830.0
2016-04-18 10:15:00,75.58,75.58,75.39,75.39,2140.0,68.4658,68.4658,68.2937,68.2937,2140.0
2016-04-18 10:20:00,75.33,75.33,75.22,75.24,2000.0,68.2393,68.2393,68.1397,68.1578,2000.0
2016-04-18 10:25:00,75.21,75.27,75.12,75.17,4500.0,68.1306,68.185,68.0491,68.0944,4500.0
2016-04-18 10:30:00,75.14,75.3,75.14,75.22,3500.0,68.0672,68.2122,68.0672,68.1397,3500.0
2016-04-18 10:35:00,75.18,75.27,75.15,75.15,2800.0,68.1035,68.185,68.0763,68.0763,2800.0
2016-04-18 10:40:00,75.13,75.19,75.03,75.03,19415.0,68.0582,68.1125,67.9676,67.9676,19415.0
2016-04-18 10:45:00,75.0,75.01,74.79,74.84,4410.0,67.9404,67.9495,67.7502,67.7955,4410.0
2016-04-18 10:50:00,74.81,75.11,74.81,75.1,1600.0,67.7683,68.04,67.7683,68.031,1600.0
2016-04-18 10:55:00,75.15,75.31,75.15,75.2,3000.0,68.0763,68.2212,68.0763,68.1216,3000.0
2016-04-18 11:00:00,75.21,75.28,75.18,75.28,1725.0,68.1306,68.194,68.1035,68.194,1725.0
2016-04-18 11:05:00,75.27,75.34,75.27,75.28,2447.0,68.185,68.2484,68.185,68.194,2447.0
2016-04-18 11:10:00,75.26,75.42,75.24,75.35,4476.0,68.1759,68.3209,68.1578,68.2575,4476.0
2016-04-18 11:15:00,75.33,75.37,75.32,75.33,2900.0,68.2393,68.2756,68.2303,68.2393,2900.0
2016-04-18 11:20:00,75.32,75.38,75.31,75.33,1500.0,68.2303,68.2846,68.2212,68.2393,1500.0
2016-04-18 11:25:00,75.33,75.36,75.29,75.29,1000.0,68.2393,68.2665,68.2031,68.2031,1000.0
2016-04-18 11:30:00,75.24,75.25,75.13,75.13,1300.0,68.1578,68.1669,68.0582,68.0582,1300.0
2016-04-18 11:35:00,75.13,75.21,75.13,75.18,1600.0,68.0582,68.1306,68.0582,68.1035,1600.0
2016-04-18 11:40:00,75.18,75.19,75.16,75.16,700.0,68.1035,68.1125,68.0853,68.0853,700.0
2016-04-18 11:45:00,75.18,75.27,75.18,75.24,1335.0,68.1035,68.185,68.1035,68.1578,1335.0
2016-04-18 11:50:00,75.23,75.24,75.17,75.23,2200.0,68.1487,68.1578,68.0944,68.1487,2200.0
2016-04-18 11:55:00,75.24,75.27,75.22,75.22,2200.0,68.1578,68.185,68.1397,68.1397,2200.0
2016-04-18 12:00:00,75.2,75.21,75.13,75.16,2100.0,68.1216,68.1306,68.0582,68.0853,2100.0
2016-04-18 12:05:00,75.17,75.17,75.06,75.06,1500.0,68.0944,68.0944,67.9947,67.9947,1500.0
2016-04-18 12:10:00,75.07,75.1,74.98,74.98,2400.0,68.0038,68.031,67.9223,67.9223,2400.0
2016-04-18 12:15:00,75.01,75.01,74.93,74.96,1600.0,67.9495,67.9495,67.877,67.9042,1600.0
2016-04-18 12:20:00,74.97,75.03,74.97,75.01,1400.0,67.9132,67.9676,67.9132,67.9495,1400.0
2016-04-18 12:25:00,75.02,75.15,75.02,75.15,1600.0,67.9585,68.0763,67.9585,68.0763,1600.0
2016-04-18 12:30:00,75.15,75.27,75.13,75.16,4100.0,68.0763,68.185,68.0582,68.0853,4100.0
2016-04-18 12:35:00,75.13,75.16,75.12,75.12,700.0,68.0582,68.0853,68.0491,68.0491,700.0
2016-04-18 12:40:00,75.14,75.14,75.07,75.09,600.0,68.0672,68.0672,68.0038,68.0219,600.0
2016-04-18 12:45:00,75.12,75.22,75.12,75.22,3000.0,68.0491,68.1397,68.0491,68.1397,3000.0
2016-04-18 12:50:00,75.18,75.2,75.12,75.14,1100.0,68.1035,68.1216,68.0491,68.0672,1100.0
2016-04-18 12:55:00,75.16,75.21,75.15,75.16,4800.0,68.0853,68.1306,68.0763,68.0853,4800.0
2016-04-18 13:00:00,75.13,75.18,75.13,75.16,1230.0,68.0582,68.1035,68.0582,68.0853,1230.0
2016-04-18 13:05:00,75.17,75.2,75.1,75.14,7814.0,68.0944,68.1216,68.031,68.0672,7814.0
2016-04-18 13:10:00,75.16,75.16,75.11,75.13,7200.0,68.0853,68.0853,68.04,68.0582,7200.0
2016-04-18 13:15:00,75.13,75.18,75.12,75.15,3078.0,68.0582,68.1035,68.0491,68.0763,3078.0
2016-04-18 13:20:00,75.15,75.23,75.15,75.23,1900.0,68.0763,68.1487,68.0763,68.1487,1900.0
2016-04-18 13:25:00,75.24,75.25,75.2,75.2,1400.0,68.1578,68.1669,68.1216,68.1216,1400.0
2016-04-18 13:30:00,75.21,75.27,75.19,75.25,1825.0,68.1306,68.185,68.1125,68.1669,1825.0
2016-04-18 13:35:00,75.23,75.23,75.14,75.14,2300.0,68.1487,68.1487,68.0672,68.0672,2300.0
2016-04-18 13:40:00,75.19,75.24,75.19,75.24,800.0,68.1125,68.1578,68.1125,68.1578,800.0
2016-04-18 13:45:00,75.24,75.34,75.22,75.34,5000.0,68.1578,68.2484,68.1397,68.2484,5000.0
2016-04-18 13:50:00,75.35,75.37,75.23,75.23,13911.0,68.2575,68.2756,68.1487,68.1487,13911.0
2016-04-18 13:55:00,75.25,75.35,75.24,75.32,5250.0,68.1669,68.2575,68.1578,68.2303,5250.0
2016-04-18 14:00:00,75.34,75.35,75.31,75.32,4500.0,68.2484,68.2575,68.2212,68.2303,4500.0
2016-04-18 14:05:00,75.31,75.32,75.29,75.31,2920.0,68.2212,68.2303,68.2031,68.2212,2920.0
2016-04-18 14:10:00,75.29,75.36,75.27,75.34,6400.0,68.2031,68.2665,68.185,68.2484,6400.0
2016-04-18 14:15:00,75.37,75.37,75.32,75.37,4318.0,68.2756,68.2756,68.2303,68.2756,4318.0
2016-04-18 14:20:00,75.38,75.5,75.37,75.48,3200.0,68.2846,68.3933,68.2756,68.3752,3200.0
2016-04-18 14:25:00,75.49,75.49,75.38,75.38,3200.0,68.3843,68.3843,68.2846,68.2846,3200.0
2016-04-18 14:30:00,75.4,75.4,75.38,75.38,1899.0,68.3027,68.3027,68.2846,68.2846,1899.0
2016-04-18 14:35:00,75.41,75.52,75.4,75.49,43650.0,68.3118,68.4115,68.3027,68.3843,43650.0
2016-04-18 14:40:00,75.47,75.54,75.47,75.53,3000.0,68.3662,68.4296,68.3662,68.4205,3000.0
2016-04-18 14:45:00,75.54,75.57,75.52,75.57,5577.0,68.4296,68.4567,68.4115,68.4567,5577.0
2016-04-18 14:50:00,75.57,75.61,75.52,75.52,3600.0,68.4567,68.493,68.4115,68.4115,3600.0
2016-04-18 14:55:00,75.51,75.51,75.4,75.46,9308.0,68.4024,68.4024,68.3027,68.3571,9308.0
2016-04-18 15:00:00,75.48,75.48,75.41,75.44,11279.0,68.3752,68.3752,68.3118,68.339,11279.0
2016-04-18 15:05:00,75.44,75.44,75.39,75.39,3100.0,68.339,68.339,68.2937,68.2937,3100.0
2016-04-18 15:10:00,75.41,75.44,75.37,75.39,3774.0,68.3118,68.339,68.2756,68.2937,3774.0
2016-04-18 15:15:00,75.43,75.55,75.42,75.54,12890.0,68.3299,68.4386,68.3209,68.4296,12890.0
2016-04-18 15:20:00,75.54,75.58,75.52,75.56,4895.0,68.4296,68.4658,68.4115,68.4477,4895.0
2016-04-18 15:25:00,75.57,75.59,75.54,75.54,5100.0,68.4567,68.4749,68.4296,68.4296,5100.0
2016-04-18 15:30:00,75.56,75.59,75.55,75.57,4912.0,68.4477,68.4749,68.4386,68.4567,4912.0
2016-04-18 15:35:00,75.58,75.61,75.55,75.59,8104.0,68.4658,68.493,68.4386,68.4749,8104.0
2016-04-18 15:40:00,75.61,75.68,75.6,75.63,9706.0,68.493,68.5564,68.4839,68.5111,9706.0
2016-04-18 15:45:00,75.65,75.67,75.57,75.57,10423.0,68.5292,68.5473,68.4567,68.4567,10423.0
2016-04-18 15:50:00,75.57,75.63,75.57,75.62,12528.0,68.4567,68.5111,68.4567,68.502,12528.0
2016-04-18 15:55:00,75.62,75.65,75.55,75.61,24491.0,68.502,68.5292,68.4386,68.493,24491.0
2016-04-19 09:30:00,75.82,75.86,75.61,75.61,4323.0,68.6832,68.7194,68.493,68.493,4323.0
2016-04-19 09:35:00,75.56,75.56,75.44,75.51,701.0,68.4477,68.4477,68.339,68.4024,701.0
2016-04-19 09:40:00,75.41,75.64,75.37,75.59,4600.0,68.3118,68.5202,68.2756,68.4749,4600.0
2016-04-19 09:45:00,75.56,75.77,75.55,75.66,15830.0,68.4477,68.6379,68.4386,68.5383,15830.0
2016-04-19 09:50:00,75.63,75.78,75.61,75.67,11386.0,68.5111,68.647,68.493,68.5473,11386.0
2016-04-19 09:55:00,75.72,76.01,75.69,76.0,5478.0,68.5926,68.8553,68.5654,68.8463,5478.0
2016-04-19 10:00:00,76.04,76.31,75.98,76.2,15588.0,68.8825,69.1271,68.8282,69.0274,15588.0
2016-04-19 10:05:00,76.17,76.25,76.11,76.24,2168.0,69.0003,69.0727,68.9459,69.0637,2168.0
2016-04-19 10:10:00,76.23,76.27,76.15,76.15,2809.0,69.0546,69.0909,68.9821,68.9821,2809.0
2016-04-19 10:15:00,76.18,76.18,76.1,76.1,1700.0,69.0093,69.0093,68.9369,68.9369,1700.0
2016-04-19 10:20:00,76.14,76.23,75.97,75.97,16575.0,68.9731,69.0546,68.8191,68.8191,16575.0
2016-04-19 10:25:00,75.96,76.09,75.96,76.04,6850.0,68.81,68.9278,68.81,68.8825,6850.0
2016-04-19 10:30:00,76.06,76.1,75.92,75.95,2710.0,68.9006,68.9369,68.7738,68.801,2710.0
2016-04-19 10:35:00,75.92,76.0,75.84,75.99,12572.0,68.7738,68.8463,68.7013,68.8372,12572.0
2016-04-19 10:40:00,76.02,76.13,75.97,76.13,3337.0,68.8644,68.964,68.8191,68.964,3337.0
2016-04-19 10:45:00,76.13,76.13,75.98,76.03,4397.0,68.964,68.964,68.8282,68.8734,4397.0
2016-04-19 10:50:00,76.05,76.2,76.04,76.2,2200.0,68.8916,69.0274,68.8825,69.0274,2200.0
2016-04-19 10:55:00,76.17,76.2,76.13,76.17,2300.0,69.0003,69.0274,68.964,69.0003,2300.0
2016-04-19 11:00:00,76.21,76.22,76.04,76.18,3900.0,69.0365,69.0456,68.8825,69.0093,3900.0
2016-04-19 11:05:00,76.2,76.2,76.12,76.15,3200.0,69.0274,69.0274,68.955,68.9821,3200.0
2016-04-19 11:10:00,76.13,76.19,76.03,76.03,3400.0,68.964,69.0184,68.8734,68.8734,3400.0
2016-04-19 11:15:00,76.02,76.09,75.97,76.09,7600.0,68.8644,68.9278,68.8191,68.9278,7600.0
2016-04-19 11:20:00,76.08,76.21,76.07,76.15,6486.0,68.9187,69.0365,68.9097,68.9821,6486.0
2016-04-19 11:25:00,76.09,76.11,76.0,76.0,2800.0,68.9278,68.9459,68.8463,68.8463,2800.0
2016-04-19 11:30:00,76.02,76.07,75.94,75.94,48332.0,68.8644,68.9097,68.7919,68.7919,48332.0
2016-04-19 11:35:00,75.92,76.11,75.92,76.07,5196.0,68.7738,68.9459,68.7738,68.9097,5196.0
2016-04-19 11:40:00,76.07,76.1,76.05,76.1,805.0,68.9097,68.9369,68.8916,68.9369,805.0
2016-04-19 11:45:00,76.06,76.18,76.06,76.15,3121.0,68.9006,69.0093,68.9006,68.9821,3121.0
2016-04-19 11:50:00,76.14,76.14,75.91,75.91,1800.0,68.9731,68.9731,68.7647,68.7647,1800.0
2016-04-19 11:55:00,75.87,75.88,75.8,75.8,1900.0,68.7285,68.7376,68.6651,68.6651,1900.0
2016-04-19 12:00:00,75.79,75.82,75.73,75.76,1702.0,68.656,68.6832,68.6017,68.6289,1702.0
2016-04-19 12:05:00,75.71,75.76,75.71,75.75,2500.0,68.5836,68.6289,68.5836,68.6198,2500.0
2016-04-19 12:10:00,75.75,75.84,75.75,75.84,2300.0,68.6198,68.7013,68.6198,68.7013,2300.0
2016-04-19 12:15:00,75.78,75.78,75.72,75.73,800.0,68.647,68.647,68.5926,68.6017,800.0
2016-04-19 12:20:00,75.71,75.76,75.71,75.72,800.0,68.5836,68.6289,68.5836,68.5926,800.0
2016-04-19 12:25:00,75.76,75.9,75.74,75.9,12415.0,68.6289,68.7557,68.6107,68.7557,12415.0
2016-04-19 12:30:00,75.9,75.96,75.87,75.95,9839.0,68.7557,68.81,68.7285,68.801,9839.0
2016-04-19 12:35:00,75.91,75.94,75.89,75.93,2600.0,68.7647,68.7919,68.7466,68.7829,2600.0
2016-04-19 12:40:00,75.97,75.97,75.88,75.91,1600.0,68.8191,68.8191,68.7376,68.7647,1600.0
2016-04-19 12:45:00,75.92,75.92,75.82,75.85,900.0,68.7738,68.7738,68.6832,68.7104,900.0
2016-04-19 12:50:00,75.86,75.95,75.85,75.95,1500.0,68.7194,68.801,68.7104,68.801,1500.0
2016-04-19 12:55:00,75.94,75.98,75.93,75.96,2000.0,68.7919,68.8282,68.7829,68.81,2000.0
2016-04-19 13:00:00,75.97,75.98,75.92,75.98,5460.0,68.8191,68.8282,68.7738,68.8282,5460.0
2016-04-19 13:05:00,75.93,75.94,75.87,75.91,1780.0,68.7829,68.7919,68.7285,68.7647,1780.0
2016-04-19 13:10:00,75.91,75.96,75.9,75.96,2100.0,68.7647,68.81,68.7557,68.81,2100.0
2016-04-19 13:15:00,75.95,75.96,75.91,75.91,1715.0,68.801,68.81,68.7647,68.7647,1715.0
2016-04-19 13:20:00,75.94,76.03,75.93,76.02,13454.0,68.7919,68.8734,68.7829,68.8644,13454.0
2016-04-19 13:25:00,76.03,76.09,75.99,75.99,2100.0,68.8734,68.9278,68.8372,68.8372,2100.0
2016-04-19 13:30:00,76.04,76.04,75.94,75.94,500.0,68.8825,68.8825,68.7919,68.7919,500.0
2016-04-19 13:35:00,75.9,75.93,75.85,75.89,4462.0,68.7557,68.7829,68.7104,68.7466,4462.0
2016-04-19 13:40:00,75.88,75.92,75.88,75.92,1073.0,68.7376,68.7738,68.7376,68.7738,1073.0
2016-04-19 13:45:00,75.93,75.96,75.88,75.96,3300.0,68.7829,68.81,68.7376,68.81,3300.0
2016-04-19 13:50:00,75.96,75.96,75.85,75.85,1034.0,68.81,68.81,68.7104,68.7104,1034.0
2016-04-19 13:55:00,75.91,75.93,75.83,75.85,2399.0,68.7647,68.7829,68.6923,68.7104,2399.0
2016-04-19 14:00:00,75.89,75.98,75.89,75.98,1340.0,68.7466,68.8282,68.7466,68.8282,1340.0
2016-04-19 14:05:00,75.96,76.0,75.92,75.99,2515.0,68.81,68.8463,68.7738,68.8372,2515.0
2016-04-19 14:10:00,76.03,76.05,75.92,75.92,9905.0,68.8734,68.8916,68.7738,68.7738,9905.0
2016-04-19 14:15:00,75.95,76.04,75.95,76.04,1923.0,68.801,68.8825,68.801,68.8825,1923.0
2016-04-19 14:20:00,76.04,76.13,76.04,76.07,5600.0,68.8825,68.964,68.8825,68.9097,5600.0
2016-04-19 14:25:00,76.06,76.12,76.0,76.0,3100.0,68.9006,68.955,68.8463,68.8463,3100.0
2016-04-19 14:30:00,76.03,76.03,75.94,75.95,2903.0,68.8734,68.8734,68.7919,68.801,2903.0
2016-04-19 14:35:00,75.96,76.03,75.94,76.0,13894.0,68.81,68.8734,68.7919,68.8463,13894.0
2016-04-19 14:40:00,76.0,76.02,75.99,76.0,2400.0,68.8463,68.8644,68.8372,68.8463,2400.0
2016-04-19 14:45:00,76.01,76.09,76.0,76.09,3357.0,68.8553,68.9278,68.8463,68.9278,3357.0
2016-04-19 14:50:00,76.08,76.08,75.98,76.03,2800.0,68.9187,68.9187,68.8282,68.8734,2800.0
2016-04-19 14:55:00,76.02,76.16,76.0,76.03,31402.0,68.8644,68.9912,68.8463,68.8734,31402.0
2016-04-19 15:00:00,76.02,76.11,75.98,76.11,3800.0,68.8644,68.9459,68.8282,68.9459,3800.0
2016-04-19 15:05:00,76.09,76.19,76.06,76.1,3500.0,68.9278,69.0184,68.9006,68.9369,3500.0
2016-04-19 15:10:00,76.08,76.13,76.03,76.06,8860.0,68.9187,68.964,68.8734,68.9006,8860.0
2016-04-19 15:15:00,76.04,76.07,75.96,75.96,3523.0,68.8825,68.9097,68.81,68.81,3523.0
2016-04-19 15:20:00,75.98,76.0,75.89,75.93,7314.0,68.8282,68.8463,68.7466,68.7829,7314.0
2016-04-19 15:25:00,75.95,76.0,75.93,75.96,7436.0,68.801,68.8463,68.7829,68.81,7436.0
2016-04-19 15:30:00,75.96,76.0,75.88,75.94,45785.0,68.81,68.8463,68.7376,68.7919,45785.0
2016-04-19 15:35:00,75.96,75.96,75.9,75.9,11600.0,68.81,68.81,68.7557,68.7557,11600.0
2016-04-19 15:40:00,75.91,75.92,75.84,75.84,8965.0,68.7647,68.7738,68.7013,68.7013,8965.0
2016-04-19 15:45:00,75.84,75.92,75.84,75.92,18386.0,68.7013,68.7738,68.7013,68.7738,18386.0
2016-04-19 15:50:00,75.91,75.99,75.91,75.95,16667.0,68.7647,68.8372,68.7647,68.801,16667.0
2016-04-19 15:55:00,75.96,75.97,75.86,75.94,46980.0,68.81,68.8191,68.7194,68.7919,46980.0
2016-04-20 09:30:00,76.11,76.39,75.52,75.62,2540.0,68.9459,69.1996,68.4115,68.502,2540.0
2016-04-20 09:35:00,75.85,75.85,75.84,75.85,213.0,68.7104,68.7104,68.7013,68.7104,213.0
2016-04-20 09:40:00,75.57,75.85,75.57,75.85,2235.0,68.4567,68.7104,68.4567,68.7104,2235.0
2016-04-20 09:45:00,75.76,75.76,75.68,75.76,1800.0,68.6289,68.6289,68.5564,68.6289,1800.0
2016-04-20 09:50:00,75.74,75.98,75.74,75.81,2528.0,68.6107,68.8282,68.6107,68.6742,2528.0
2016-04-20 09:55:00,75.77,75.88,75.77,75.88,1066.0,68.6379,68.7376,68.6379,68.7376,1066.0
2016-04-20 10:00:00,75.86,75.89,75.67,75.67,1500.0,68.7194,68.7466,68.5473,68.5473,1500.0
2016-04-20 10:05:00,75.68,75.68,75.56,75.56,1500.0,68.5564,68.5564,68.4477,68.4477,1500.0
2016-04-20 10:10:00,75.61,75.61,75.47,75.54,2440.0,68.493,68.493,68.3662,68.4296,2440.0
2016-04-20 10:15:00,75.53,75.59,75.5,75.5,1000.0,68.4205,68.4749,68.3933,68.3933,1000.0
2016-04-20 10:20:00,75.56,75.71,75.51,75.52,2374.0,68.4477,68.5836,68.4024,68.4115,2374.0
2016-04-20 10:25:00,75.53,75.54,75.53,75.53,500.0,68.4205,68.4296,68.4205,68.4205,500.0
2016-04-20 10:30:00,75.52,75.6,75.46,75.6,2313.0,68.4115,68.4839,68.3571,68.4839,2313.0
2016-04-20 10:35:00,75.57,75.57,75.34,75.34,1405.0,68.4567,68.4567,68.2484,68.2484,1405.0
2016-04-20 10:40:00,75.33,75.35,75.29,75.33,2200.0,68.2393,68.2575,68.2031,68.2393,2200.0
2016-04-20 10:45:00,75.34,75.37,75.29,75.35,1100.0,68.2484,68.2756,68.2031,68.2575,1100.0
2016-04-20 10:50:00,75.35,75.43,75.34,75.4,3198.0,68.2575,68.3299,68.2484,68.3027,3198.0
2016-04-20 10:55:00,75.41,75.45,75.41,75.42,573.0,68.3118,68.348,68.3118,68.3209,573.0
2016-04-20 11:00:00,75.47,75.48,75.45,75.46,1200.0,68.3662,68.3752,68.348,68.3571,1200.0
2016-04-20 11:05:00,75.47,75.54,75.46,75.54,1000.0,68.3662,68.4296,68.3571,68.4296,1000.0
2016-04-20 11:10:00,75.59,75.62,75.56,75.62,1129.0,68.4749,68.502,68.4477,68.502,1129.0
2016-04-20 11:15:00,75.6,75.66,75.6,75.64,333.0,68.4839,68.5383,68.4839,68.5202,333.0
2016-04-20 11:20:00,75.68,75.71,75.56,75.56,2600.0,68.5564,68.5836,68.4477,68.4477,2600.0
2016-04-20 11:25:00,75.57,75.61,75.51,75.56,3400.0,68.4567,68.493,68.4024,68.4477,3400.0
2016-04-20 11:30:00,75.6,75.63,75.56,75.62,409.0,68.4839,68.5111,68.4477,68.502,409.0
2016-04-20 11:35:00,75.6,75.65,75.6,75.65,500.0,68.4839,68.5292,68.4839,68.5292,500.0
2016-04-20 11:40:00,75.66,75.67,75.63,75.63,3620.0,68.5383,68.5473,68.5111,68.5111,3620.0
2016-04-20 11:45:00,75.62,75.65,75.57,75.57,600.0,68.502,68.5292,68.4567,68.4567,600.0
2016-04-20 11:50:00,75.57,75.57,75.51,75.52,800.0,68.4567,68.4567,68.4024,68.4115,800.0
2016-04-20 11:55:00,75.52,75.58,75.52,75.54,151800.0,68.4115,68.4658,68.4115,68.4296,151800.0
2016-04-20 12:00:00,75.57,75.59,75.55,75.57,14900.0,68.4567,68.4749,68.4386,68.4567,14900.0
2016-04-20 12:05:00,75.6,75.66,75.57,75.65,25900.0,68.4839,68.5383,68.4567,68.5292,25900.0
2016-04-20 12:10:00,75.63,75.64,75.6,75.6,900.0,68.5111,68.5202,68.4839,68.4839,900.0
2016-04-20 12:15:00,75.6,75.6,75.6,75.6,0.0,68.4839,68.4839,68.4839,68.4839,0.0
2016-04-20 12:20:00,75.57,75.63,75.57,75.63,900.0,68.4567,68.5111,68.4567,68.5111,900.0
2016-04-20 12:25:00,75.62,75.65,75.6,75.65,7200.0,68.502,68.5292,68.4839,68.5292,7200.0
2016-04-20 12:30:00,75.71,75.78,75.7,75.78,4900.0,68.5836,68.647,68.5745,68.647,4900.0
2016-04-20 12:35:00,75.76,75.85,75.76,75.85,1410.0,68.6289,68.7104,68.6289,68.7104,1410.0
2016-04-20 12:40:00,75.88,75.88,75.75,75.77,3481.0,68.7376,68.7376,68.6198,68.6379,3481.0
2016-04-20 12:45:00,75.8,75.8,75.67,75.73,1800.0,68.6651,68.6651,68.5473,68.6017,1800.0
2016-04-20 12:50:00,75.72,75.78,75.69,75.78,2900.0,68.5926,68.647,68.5654,68.647,2900.0
2016-04-20 12:55:00,75.75,75.75,75.69,75.69,700.0,68.6198,68.6198,68.5654,68.5654,700.0
2016-04-20 13:00:00,75.74,75.76,75.71,75.71,2396.0,68.6107,68.6289,68.5836,68.5836,2396.0
2016-04-20 13:05:00,75.71,75.71,75.6,75.63,4400.0,68.5836,68.5836,68.4839,68.5111,4400.0
2016-04-20 13:10:00,75.66,75.67,75.59,75.59,2000.0,68.5383,68.5473,68.4749,68.4749,2000.0
2016-04-20 13:15:00,75.63,75.65,75.59,75.61,3600.0,68.5111,68.5292,68.4749,68.493,3600.0
2016-04-20 13:20:00,75.61,75.61,75.6,75.6,1301.0,68.493,68.493,68.4839,68.4839,1301.0
2016-04-20 13:25:00,75.6,75.6,75.5,75.5,930.0,68.4839,68.4839,68.3933,68.3933,930.0
2016-04-20 13:30:00,75.52,75.55,75.42,75.42,6765.0,68.4115,68.4386,68.3209,68.3209,6765.0
2016-04-20 13:35:00,75.42,75.44,75.39,75.39,2600.0,68.3209,68.339,68.2937,68.2937,2600.0
2016-04-20 13:40:00,75.4,75.4,75.36,75.4,1424.0,68.3027,68.3027,68.2665,68.3027,1424.0
2016-04-20 13:45:00,75.43,75.49,75.39,75.48,4009.0,68.3299,68.3843,68.2937,68.3752,4009.0
2016-04-20 13:50:00,75.48,75.56,75.48,75.56,2900.0,68.3752,68.4477,68.3752,68.4477,2900.0
2016-04-20 13:55:00,75.53,75.57,75.51,75.52,2648.0,68.4205,68.4567,68.4024,68.4115,2648.0
2016-04-20 14:00:00,75.51,75.53,75.48,75.52,2100.0,68.4024,68.4205,68.3752,68.4115,2100.0
2016-04-20 14:05:00,75.51,75.51,75.47,75.51,2000.0,68.4024,68.4024,68.3662,68.4024,2000.0
2016-04-20 14:10:00,75.49,75.55,75.49,75.55,2068.0,68.3843,68.4386,68.3843,68.4386,2068.0
2016-04-20 14:15:00,75.58,75.67,75.57,75.62,3295.0,68.4658,68.5473,68.4567,68.502,3295.0
2016-04-20 14:20:00,75.59,75.73,75.59,75.69,4683.0,68.4749,68.6017,68.4749,68.5654,4683.0
2016-04-20 14:25:00,75.66,75.73,75.66,75.73,1100.0,68.5383,68.6017,68.5383,68.6017,1100.0
2016-04-20 14:30:00,75.7,75.76,75.69,75.76,2600.0,68.5745,68.6289,68.5654,68.6289,2600.0
2016-04-20 14:35:00,75.76,75.8,75.72,75.79,5924.0,68.6289,68.6651,68.5926,68.656,5924.0
2016-04-20 14:40:00,75.78,75.84,75.76,75.77,2501.0,68.647,68.7013,68.6289,68.6379,2501.0
2016-04-20 14:45:00,75.79,75.79,75.75,75.75,1800.0,68.656,68.656,68.6198,68.6198,1800.0
2016-04-20 14:50:00,75.76,75.81,75.75,75.81,5900.0,68.6289,68.6742,68.6198,68.6742,5900.0
2016-04-20 14:55:00,75.83,75.91,75.83,75.9,800.0,68.6923,68.7647,68.6923,68.7557,800.0
2016-04-20 15:00:00,75.91,75.91,75.82,75.86,4000.0,68.7647,68.7647,68.6832,68.7194,4000.0
2016-04-20 15:05:00,75.86,75.93,75.82,75.92,2572.0,68.7194,68.7829,68.6832,68.7738,2572.0
2016-04-20 15:10:00,75.94,75.97,75.79,75.8,3200.0,68.7919,68.8191,68.656,68.6651,3200.0
2016-04-20 15:15:00,75.83,75.84,75.8,75.84,700.0,68.6923,68.7013,68.6651,68.7013,700.0
2016-04-20 15:20:00,75.84,75.9,75.84,75.86,3800.0,68.7013,68.7557,68.7013,68.7194,3800.0
2016-04-20 15:25:00,75.85,75.89,75.83,75.83,4200.0,68.7104,68.7466,68.6923,68.6923,4200.0
2016-04-20 15:30:00,75.83,75.83,75.69,75.69,5742.0,68.6923,68.6923,68.5654,68.5654,5742.0
2016-04-20 15:35:00,75.68,75.72,75.66,75.69,7188.0,68.5564,68.5926,68.5383,68.5654,7188.0
2016-04-20 15:40:00,75.68,75.7,75.56,75.56,9642.0,68.5564,68.5745,68.4477,68.4477,9642.0
2016-04-20 15:45:00,75.59,75.69,75.57,75.57,16752.0,68.4749,68.5654,68.4567,68.4567,16752.0
2016-04-20 15:50:00,75.57,75.67,75.53,75.53,26446.0,68.4567,68.5473,68.4205,68.4205,26446.0
2016-04-20 15:55:00,75.52,75.59,75.48,75.54,43498.0,68.4115,68.4749,68.3752,68.4296,43498.0
2016-04-21 09:30:00,75.7,75.9,75.7,75.83,5248.0,68.5745,68.7557,68.5745,68.6923,5248.0
2016-04-21 09:35:00,75.81,75.81,75.32,75.5,4236.0,68.6742,68.6742,68.2303,68.3933,4236.0
2016-04-21 09:40:00,75.5,75.53,75.37,75.52,1309.0,68.3933,68.4205,68.2756,68.4115,1309.0
2016-04-21 09:45:00,75.52,75.52,75.44,75.5,500.0,68.4115,68.4115,68.339,68.3933,500.0
2016-04-21 09:50:00,75.5,75.56,75.37,75.4,1752.0,68.3933,68.4477,68.2756,68.3027,1752.0
2016-04-21 09:55:00,75.41,75.49,75.4,75.48,1000.0,68.3118,68.3843,68.3027,68.3752,1000.0
2016-04-21 10:00:00,75.45,75.52,75.38,75.51,700.0,68.348,68.4115,68.2846,68.4024,700.0
2016-04-21 10:05:00,75.49,75.79,75.44,75.67,1700.0,68.3843,68.656,68.339,68.5473,1700.0
2016-04-21 10:10:00,75.74,75.8,75.73,75.73,1850.0,68.6107,68.6651,68.6017,68.6017,1850.0
2016-04-21 10:15:00,75.64,75.72,75.58,75.72,2949.0,68.5202,68.5926,68.4658,68.5926,2949.0
2016-04-21 10:20:00,75.66,75.85,75.65,75.73,2000.0,68.5383,68.7104,68.5292,68.6017,2000.0
2016-04-21 10:25:00,75.78,75.95,75.74,75.77,4131.0,68.647,68.801,68.6107,68.6379,4131.0
2016-04-21 10:30:00,75.85,75.89,75.79,75.89,800.0,68.7104,68.7466,68.656,68.7466,800.0
2016-04-21 10:35:00,75.96,76.15,75.92,76.11,2600.0,68.81,68.9821,68.7738,68.9459,2600.0
2016-04-21 10:40:00,76.1,76.1,75.9,75.93,1741.0,68.9369,68.9369,68.7557,68.7829,1741.0
2016-04-21 10:45:00,75.91,75.98,75.87,75.9,1900.0,68.7647,68.8282,68.7285,68.7557,1900.0
2016-04-21 10:50:00,75.81,75.85,75.78,75.79,1979.0,68.6742,68.7104,68.647,68.656,1979.0
2016-04-21 10:55:00,75.76,75.76,75.61,75.61,1600.0,68.6289,68.6289,68.493,68.493,1600.0
2016-04-21 11:00:00,75.63,75.67,75.63,75.63,1000.0,68.5111,68.5473,68.5111,68.5111,1000.0
2016-04-21 11:05:00,75.67,75.74,75.62,75.62,7458.0,68.5473,68.6107,68.502,68.502,7458.0
2016-04-21 11:10:00,75.62,75.72,75.58,75.7,4821.0,68.502,68.5926,68.4658,68.5745,4821.0
2016-04-21 11:15:00,75.72,75.73,75.55,75.55,1700.0,68.5926,68.6017,68.4386,68.4386,1700.0
2016-04-21 11:20:00,75.56,75.6,75.55,75.6,1500.0,68.4477,68.4839,68.4386,68.4839,1500.0
2016-04-21 11:25:00,75.62,75.64,75.5,75.5,1337.0,68.502,68.5202,68.3933,68.3933,1337.0
2016-04-21 11:30:00,75.57,75.57,75.5,75.53,3400.0,68.4567,68.4567,68.3933,68.4205,3400.0
2016-04-21 11:35:00,75.54,75.58,75.48,75.5,6700.0,68.4296,68.4658,68.3752,68.3933,6700.0
2016-04-21 11:40:00,75.5,75.54,75.5,75.54,700.0,68.3933,68.4296,68.3933,68.4296,700.0
2016-04-21 11:45:00,75.55,75.57,75.46,75.46,2200.0,68.4386,68.4567,68.3571,68.3571,2200.0
2016-04-21 11:50:00,75.48,75.49,75.46,75.48,500.0,68.3752,68.3843,68.3571,68.3752,500.0
2016-04-21 11:55:00,75.43,75.43,75.4,75.42,600.0,68.3299,68.3299,68.3027,68.3209,600.0
2016-04-21 12:00:00,75.42,75.44,75.32,75.38,1700.0,68.3209,68.339,68.2303,68.2846,1700.0
2016-04-21 12:05:00,75.32,75.45,75.32,75.45,1100.0,68.2303,68.348,68.2303,68.348,1100.0
2016-04-21 12:10:00,75.43,75.48,75.39,75.41,1100.0,68.3299,68.3752,68.2937,68.3118,1100.0
2016-04-21 12:15:00,75.46,75.46,75.39,75.39,400.0,68.3571,68.3571,68.2937,68.2937,400.0
2016-04-21 12:20:00,75.5,75.55,75.5,75.5,1800.0,68.3933,68.4386,68.3933,68.3933,1800.0
2016-04-21 12:25:00,75.45,75.5,75.45,75.5,200.0,68.348,68.3933,68.348,68.3933,200.0
2016-04-21 12:30:00,75.54,75.56,75.5,75.52,1300.0,68.4296,68.4477,68.3933,68.4115,1300.0
2016-04-21 12:35:00,75.49,75.52,75.45,75.45,800.0,68.3843,68.4115,68.348,68.348,800.0
2016-04-21 12:40:00,75.5,75.53,75.5,75.51,1200.0,68.3933,68.4205,68.3933,68.4024,1200.0
2016-04-21 12:45:00,75.54,75.54,75.44,75.47,3900.0,68.4296,68.4296,68.339,68.3662,3900.0
2016-04-21 12:50:00,75.44,75.44,75.44,75.44,200.0,68.339,68.339,68.339,68.339,200.0
2016-04-21 12:55:00,75.48,75.48,75.46,75.46,400.0,68.3752,68.3752,68.3571,68.3571,400.0
2016-04-21 13:00:00,75.48,75.53,75.46,75.46,1900.0,68.3752,68.4205,68.3571,68.3571,1900.0
2016-04-21 13:05:00,75.42,75.45,75.42,75.43,962.0,68.3209,68.348,68.3209,68.3299,962.0
2016-04-21 13:10:00,75.45,75.5,75.45,75.46,600.0,68.348,68.3933,68.348,68.3571,600.0
2016-04-21 13:15:00,75.47,75.51,75.41,75.46,3274.0,68.3662,68.4024,68.3118,68.3571,3274.0
2016-04-21 13:20:00,75.45,75.5,75.45,75.5,800.0,68.348,68.3933,68.348,68.3933,800.0
2016-04-21 13:25:00,75.52,75.52,75.5,75.52,500.0,68.4115,68.4115,68.3933,68.4115,500.0
2016-04-21 13:30:00,75.51,75.53,75.39,75.39,2700.0,68.4024,68.4205,68.2937,68.2937,2700.0
2016-04-21 13:35:00,75.39,75.5,75.39,75.48,1600.0,68.2937,68.3933,68.2937,68.3752,1600.0
2016-04-21 13:40:00,75.5,75.53,75.49,75.52,1000.0,68.3933,68.4205,68.3843,68.4115,1000.0
2016-04-21 13:45:00,75.52,75.52,75.41,75.41,2699.0,68.4115,68.4115,68.3118,68.3118,2699.0
2016-04-21 13:50:00,75.44,75.44,75.35,75.36,1000.0,68.339,68.339,68.2575,68.2665,1000.0
2016-04-21 13:55:00,75.35,75.38,75.31,75.38,1900.0,68.2575,68.2846,68.2212,68.2846,1900.0
2016-04-21 14:00:00,75.38,75.39,75.35,75.36,1800.0,68.2846,68.2937,68.2575,68.2665,1800.0
2016-04-21 14:05:00,75.35,75.39,75.33,75.33,2500.0,68.2575,68.2937,68.2393,68.2393,2500.0
2016-04-21 14:10:00,75.31,75.43,75.31,75.42,1000.0,68.2212,68.3299,68.2212,68.3209,1000.0
2016-04-21 14:15:00,75.44,75.44,75.36,75.36,1400.0,68.339,68.339,68.2665,68.2665,1400.0
2016-04-21 14:20:00,75.37,75.41,75.34,75.41,808.0,68.2756,68.3118,68.2484,68.3118,808.0
2016-04-21 14:25:00,75.43,75.44,75.36,75.39,1801.0,68.3299,68.339,68.2665,68.2937,1801.0
2016-04-21 14:30:00,75.37,75.39,75.22,75.24,2521.0,68.2756,68.2937,68.1397,68.1578,2521.0
2016-04-21 14:35:00,75.25,75.25,75.22,75.25,1600.0,68.1669,68.1669,68.1397,68.1669,1600.0
2016-04-21 14:40:00,75.21,75.25,75.2,75.24,2084.0,68.1306,68.1669,68.1216,68.1578,2084.0
2016-04-21 14:45:00,75.22,75.29,75.22,75.29,1960.0,68.1397,68.2031,68.1397,68.2031,1960.0
2016-04-21 14:50:00,75.34,75.38,75.3,75.3,4212.0,68.2484,68.2846,68.2122,68.2122,4212.0
2016-04-21 14:55:00,75.31,75.37,75.3,75.36,3000.0,68.2212,68.2756,68.2122,68.2665,3000.0
2016-04-21 15:00:00,75.39,75.46,75.39,75.43,4200.0,68.2937,68.3571,68.2937,68.3299,4200.0
2016-04-21 15:05:00,75.39,75.39,75.39,75.39,100.0,68.2937,68.2937,68.2937,68.2937,100.0
2016-04-21 15:10:00,75.39,75.41,75.35,75.36,5074.0,68.2937,68.3118,68.2575,68.2665,5074.0
2016-04-21 15:15:00,75.37,75.43,75.35,75.35,2588.0,68.2756,68.3299,68.2575,68.2575,2588.0
2016-04-21 15:20:00,75.36,75.4,75.34,75.4,4716.0,68.2665,68.3027,68.2484,68.3027,4716.0
2016-04-21 15:25:00,75.4,75.4,75.31,75.34,7971.0,68.3027,68.3027,68.2212,68.2484,7971.0
2016-04-21 15:30:00,75.34,75.35,75.26,75.29,11199.0,68.2484,68.2575,68.1759,68.2031,11199.0
2016-04-21 15:35:00,75.29,75.29,75.26,75.28,4082.0,68.2031,68.2031,68.1759,68.194,4082.0
2016-04-21 15:40:00,75.28,75.31,75.24,75.24,11881.0,68.194,68.2212,68.1578,68.1578,11881.0
2016-04-21 15:45:00,75.25,75.3,75.25,75.28,14110.0,68.1669,68.2122,68.1669,68.194,14110.0
2016-04-21 15:50:00,75.27,75.27,75.21,75.25,16210.0,68.185,68.185,68.1306,68.1669,16210.0
2016-04-21 15:55:00,75.25,75.25,75.14,75.18,27112.0,68.1669,68.1669,68.0672,68.1035,27112.0
2016-04-22 09:30:00,74.74,75.67,74.74,75.67,2002.0,67.7049,68.5473,67.7049,68.5473,2002.0
2016-04-22 09:35:00,75.64,75.66,75.64,75.66,310.0,68.5202,68.5383,68.5202,68.5383,310.0
2016-04-22 09:40:00,75.67,75.69,75.57,75.58,2400.0,68.5473,68.5654,68.4567,68.4658,2400.0
2016-04-22 09:45:00,75.53,75.56,75.39,75.45,2054.0,68.4205,68.4477,68.2937,68.348,2054.0
2016-04-22 09:50:00,75.5,75.57,75.42,75.57,4600.0,68.3933,68.4567,68.3209,68.4567,4600.0
2016-04-22 09:55:00,75.48,75.61,75.48,75.56,1500.0,68.3752,68.493,68.3752,68.4477,1500.0
2016-04-22 10:00:00,75.53,75.54,75.49,75.53,400.0,68.4205,68.4296,68.3843,68.4205,400.0
2016-04-22 10:05:00,75.65,75.65,75.57,75.59,1356.0,68.5292,68.5292,68.4567,68.4749,1356.0
2016-04-22 10:10:00,75.66,75.75,75.64,75.73,1252.0,68.5383,68.6198,68.5202,68.6017,1252.0
2016-04-22 10:15:00,75.77,75.8,75.54,75.54,3409.0,68.6379,68.6651,68.4296,68.4296,3409.0
2016-04-22 10:20:00,75.4,75.43,75.28,75.35,3380.0,68.3027,68.3299,68.194,68.2575,3380.0
2016-04-22 10:25:00,75.18,75.19,75.13,75.19,1700.0,68.1035,68.1125,68.0582,68.1125,1700.0
2016-04-22 10:30:00,75.22,75.29,75.16,75.22,3545.0,68.1397,68.2031,68.0853,68.1397,3545.0
2016-04-22 10:35:00,75.27,75.27,75.08,75.08,1029.0,68.185,68.185,68.0129,68.0129,1029.0
2016-04-22 10:40:00,75.11,75.12,74.93,74.97,1800.0,68.04,68.0491,67.877,67.9132,1800.0
2016-04-22 10:45:00,75.0,75.0,74.97,74.97,800.0,67.9404,67.9404,67.9132,67.9132,800.0
2016-04-22 10:50:00,75.04,75.13,75.03,75.08,2400.0,67.9766,68.0582,67.9676,68.0129,2400.0
2016-04-22 10:55:00,75.13,75.15,75.02,75.03,1902.0,68.0582,68.0763,67.9585,67.9676,1902.0
2016-04-22 11:00:00,75.06,75.08,75.02,75.02,1720.0,67.9947,68.0129,67.9585,67.9585,1720.0
2016-04-22 11:05:00,75.02,75.11,74.98,75.11,2067.0,67.9585,68.04,67.9223,68.04,2067.0
2016-04-22 11:10:00,75.11,75.11,75.07,75.09,1650.0,68.04,68.04,68.0038,68.0219,1650.0
2016-04-22 11:15:00,75.13,75.14,75.06,75.06,920.0,68.0582,68.0672,67.9947,67.9947,920.0
2016-04-22 11:20:00,75.12,75.28,75.12,75.2,3400.0,68.0491,68.194,68.0491,68.1216,3400.0
2016-04-22 11:25:00,75.23,75.23,75.06,75.12,2650.0,68.1487,68.1487,67.9947,68.0491,2650.0
2016-04-22 11:30:00,75.13,75.29,75.13,75.29,1700.0,68.0582,68.2031,68.0582,68.2031,1700.0
2016-04-22 11:35:00,75.29,75.31,75.22,75.22,1500.0,68.2031,68.2212,68.1397,68.1397,1500.0
2016-04-22 11:40:00,75.16,75.18,75.16,75.18,400.0,68.0853,68.1035,68.0853,68.1035,400.0
2016-04-22 11:45:00,75.13,75.13,75.07,75.07,600.0,68.0582,68.0582,68.0038,68.0038,600.0
2016-04-22 11:50:00,75.09,75.1,75.04,75.07,3420.0,68.0219,68.031,67.9766,68.0038,3420.0
2016-04-22 11:55:00,75.08,75.22,75.08,75.22,1810.0,68.0129,68.1397,68.0129,68.1397,1810.0
2016-04-22 12:00:00,75.25,75.28,75.25,75.25,600.0,68.1669,68.194,68.1669,68.1669,600.0
2016-04-22 12:05:00,75.17,75.26,75.16,75.22,8352.0,68.0944,68.1759,68.0853,68.1397,8352.0
2016-04-22 12:10:00,75.21,75.22,75.07,75.08,8210.0,68.1306,68.1397,68.0038,68.0129,8210.0
2016-04-22 12:15:00,75.05,75.16,75.04,75.15,3661.0,67.9857,68.0853,67.9766,68.0763,3661.0
2016-04-22 12:20:00,75.13,75.22,75.13,75.2,2436.0,68.0582,68.1397,68.0582,68.1216,2436.0
2016-04-22 12:25:00,75.22,75.26,75.17,75.17,1300.0,68.1397,68.1759,68.0944,68.0944,1300.0
2016-04-22 12:30:00,75.16,75.23,75.16,75.19,4898.0,68.0853,68.1487,68.0853,68.1125,4898.0
2016-04-22 12:35:00,75.18,75.2,75.12,75.2,2600.0,68.1035,68.1216,68.0491,68.1216,2600.0
2016-04-22 12:40:00,75.25,75.28,75.18,75.21,8400.0,68.1669,68.194,68.1035,68.1306,8400.0
2016-04-22 12:45:00,75.2,75.27,75.19,75.2,1654.0,68.1216,68.185,68.1125,68.1216,1654.0
2016-04-22 12:50:00,75.28,75.34,75.27,75.34,900.0,68.194,68.2484,68.185,68.2484,900.0
2016-04-22 12:55:00,75.35,75.38,75.3,75.3,3900.0,68.2575,68.2846,68.2122,68.2122,3900.0
2016-04-22 13:00:00,75.3,75.32,75.29,75.3,1500.0,68.2122,68.2303,68.2031,68.2122,1500.0
2016-04-22 13:05:00,75.34,75.35,75.33,75.35,1500.0,68.2484,68.2575,68.2393,68.2575,1500.0
2016-04-22 13:10:00,75.35,75.36,75.29,75.31,1200.0,68.2575,68.2665,68.2031,68.2212,1200.0
2016-04-22 13:15:00,75.26,75.26,75.23,75.25,1900.0,68.1759,68.1759,68.1487,68.1669,1900.0
2016-04-22 13:20:00,75.19,75.21,75.19,75.2,300.0,68.1125,68.1306,68.1125,68.1216,300.0
2016-04-22 13:25:00,75.26,75.28,75.24,75.26,500.0,68.1759,68.194,68.1578,68.1759,500.0
2016-04-22 13:30:00,75.3,75.33,75.28,75.3,1700.0,68.2122,68.2393,68.194,68.2122,1700.0
2016-04-22 13:35:00,75.26,75.36,75.26,75.36,2300.0,68.1759,68.2665,68.1759,68.2665,2300.0
2016-04-22 13:40:00,75.36,75.5,75.36,75.5,1500.0,68.2665,68.3933,68.2665,68.3933,1500.0
2016-04-22 13:45:00,75.52,75.57,75.41,75.41,2049.0,68.4115,68.4567,68.3118,68.3118,2049.0
2016-04-22 13:50:00,75.46,75.53,75.46,75.51,1386.0,68.3571,68.4205,68.3571,68.4024,1386.0
2016-04-22 13:55:00,75.5,75.52,75.43,75.44,1800.0,68.3933,68.4115,68.3299,68.339,1800.0
2016-04-22 14:00:00,75.46,75.46,75.46,75.46,524.0,68.3571,68.3571,68.3571,68.3571,524.0
2016-04-22 14:05:00,75.45,75.45,75.43,75.44,1034.0,68.348,68.348,68.3299,68.339,1034.0
2016-04-22 14:10:00,75.46,75.48,75.42,75.46,2220.0,68.3571,68.3752,68.3209,68.3571,2220.0
2016-04-22 14:15:00,75.48,75.55,75.47,75.55,2680.0,68.3752,68.4386,68.3662,68.4386,2680.0
2016-04-22 14:20:00,75.57,75.58,75.52,75.57,2780.0,68.4567,68.4658,68.4115,68.4567,2780.0
2016-04-22 14:25:00,75.58,75.62,75.57,75.62,1600.0,68.4658,68.502,68.4567,68.502,1600.0
2016-04-22 14:30:00,75.61,75.61,75.57,75.57,3430.0,68.493,68.493,68.4567,68.4567,3430.0
2016-04-22 14:35:00,75.55,75.59,75.55,75.57,2100.0,68.4386,68.4749,68.4386,68.4567,2100.0
2016-04-22 14:40:00,75.54,75.54,75.51,75.53,1027.0,68.4296,68.4296,68.4024,68.4205,1027.0
2016-04-22 14:45:00,75.53,75.58,75.52,75.56,1600.0,68.4205,68.4658,68.4115,68.4477,1600.0
2016-04-22 14:50:00,75.56,75.56,75.52,75.52,1200.0,68.4477,68.4477,68.4115,68.4115,1200.0
2016-04-22 14:55:00,75.53,75.56,75.52,75.54,1435.0,68.4205,68.4477,68.4115,68.4296,1435.0
2016-04-22 15:00:00,75.52,75.52,75.42,75.48,9444.0,68.4115,68.4115,68.3209,68.3752,9444.0
2016-04-22 15:05:00,75.48,75.48,75.45,75.48,3145.0,68.3752,68.3752,68.348,68.3752,3145.0
2016-04-22 15:10:00,75.49,75.54,75.47,75.47,5197.0,68.3843,68.4296,68.3662,68.3662,5197.0
2016-04-22 15:15:00,75.49,75.49,75.36,75.4,4002.0,68.3843,68.3843,68.2665,68.3027,4002.0
2016-04-22 15:20:00,75.41,75.44,75.36,75.37,2500.0,68.3118,68.339,68.2665,68.2756,2500.0
2016-04-22 15:25:00,75.39,75.43,75.38,75.42,3620.0,68.2937,68.3299,68.2846,68.3209,3620.0
2016-04-22 15:30:00,75.43,75.45,75.41,75.42,1710.0,68.3299,68.348,68.3118,68.3209,1710.0
2016-04-22 15:35:00,75.44,75.45,75.4,75.44,3400.0,68.339,68.348,68.3027,68.339,3400.0
2016-04-22 15:40:00,75.42,75.47,75.36,75.39,4895.0,68.3209,68.3662,68.2665,68.2937,4895.0
2016-04-22 15:45:00,75.37,75.45,75.35,75.39,7750.0,68.2756,68.348,68.2575,68.2937,7750.0
2016-04-22 15:50:00,75.38,75.41,75.33,75.4,9936.0,68.2846,68.3118,68.2393,68.3027,9936.0
2016-04-22 15:55:00,75.4,75.44,75.3,75.41,66516.0,68.3027,68.339,68.2122,68.3118,66516.0
2016-04-25 09:30:00,75.33,75.45,74.78,75.45,2891.0,68.2393,68.348,67.7411,68.348,2891.0
2016-04-25 09:35:00,75.42,75.53,75.26,75.27,700.0,68.3209,68.4205,68.1759,68.185,700.0
2016-04-25 09:40:00,75.28,75.5,75.16,75.16,3600.0,68.194,68.3933,68.0853,68.0853,3600.0
2016-04-25 09:45:00,75.07,75.12,75.04,75.07,1300.0,68.0038,68.0491,67.9766,68.0038,1300.0
2016-04-25 09:50:00,75.14,75.17,75.0,75.04,1800.0,68.0672,68.0944,67.9404,67.9766,1800.0
2016-04-25 09:55:00,75.16,75.18,75.16,75.18,200.0,68.0853,68.1035,68.0853,68.1035,200.0
2016-04-25 10:00:00,75.19,75.28,75.14,75.14,7300.0,68.1125,68.194,68.0672,68.0672,7300.0
2016-04-25 10:05:00,75.14,75.14,75.04,75.09,1200.0,68.0672,68.0672,67.9766,68.0219,1200.0
2016-04-25 10:10:00,75.15,75.2,75.11,75.12,1200.0,68.0763,68.1216,68.04,68.0491,1200.0
2016-04-25 10:15:00,75.15,75.16,74.97,74.97,1800.0,68.0763,68.0853,67.9132,67.9132,1800.0
2016-04-25 10:20:00,74.97,75.0,74.94,74.97,1100.0,67.9132,67.9404,67.886,67.9132,1100.0
2016-04-25 10:25:00,74.99,75.04,74.99,75.0,1700.0,67.9313,67.9766,67.9313,67.9404,1700.0
2016-04-25 10:30:00,75.14,75.23,75.14,75.19,2600.0,68.0672,68.1487,68.0672,68.1125,2600.0
2016-04-25 10:35:00,75.26,75.29,75.23,75.23,1100.0,68.1759,68.2031,68.1487,68.1487,1100.0
2016-04-25 10:40:00,75.25,75.26,75.16,75.18,3400.0,68.1669,68.1759,68.0853,68.1035,3400.0
2016-04-25 10:45:00,75.18,75.24,75.18,75.24,4200.0,68.1035,68.1578,68.1035,68.1578,4200.0
2016-04-25 10:50:00,75.24,75.25,75.21,75.25,700.0,68.1578,68.1669,68.1306,68.1669,700.0
2016-04-25 10:55:00,75.23,75.25,75.22,75.22,700.0,68.1487,68.1669,68.1397,68.1397,700.0
2016-04-25 11:00:00,75.22,75.25,75.16,75.16,2800.0,68.1397,68.1669,68.0853,68.0853,2800.0
2016-04-25 11:05:00,75.08,75.08,74.99,75.07,3005.0,68.0129,68.0129,67.9313,68.0038,3005.0
2016-04-25 11:10:00,75.07,75.09,75.07,75.08,500.0,68.0038,68.0219,68.0038,68.0129,500.0
2016-04-25 11:15:00,75.08,75.09,75.04,75.08,1074.0,68.0129,68.0219,67.9766,68.0129,1074.0
2016-04-25 11:20:00,75.05,75.15,75.05,75.13,1838.0,67.9857,68.0763,67.9857,68.0582,1838.0
2016-04-25 11:25:00,75.13,75.17,75.11,75.11,700.0,68.0582,68.0944,68.04,68.04,700.0
2016-04-25 11:30:00,75.14,75.17,75.08,75.17,3200.0,68.0672,68.0944,68.0129,68.0944,3200.0
2016-04-25 11:35:00,75.14,75.14,75.06,75.08,600.0,68.0672,68.0672,67.9947,68.0129,600.0
2016-04-25 11:40:00,75.09,75.11,75.09,75.11,600.0,68.0219,68.04,68.0219,68.04,600.0
2016-04-25 11:45:00,75.11,75.21,75.08,75.08,2935.0,68.04,68.1306,68.0129,68.0129,2935.0
2016-04-25 11:50:00,75.13,75.17,75.13,75.17,200.0,68.0582,68.0944,68.0582,68.0944,200.0
2016-04-25 11:55:00,75.15,75.16,75.15,75.16,700.0,68.0763,68.0853,68.0763,68.0853,700.0
2016-04-25 12:00:00,75.18,75.21,75.11,75.11,713.0,68.1035,68.1306,68.04,68.04,713.0
2016-04-25 12:05:00,75.13,75.13,75.08,75.08,1900.0,68.0582,68.0582,68.0129,68.0129,1900.0
2016-04-25 12:10:00,75.08,75.08,75.05,75.06,1000.0,68.0129,68.0129,67.9857,67.9947,1000.0
2016-04-25 12:15:00,75.1,75.11,75.05,75.08,500.0,68.031,68.04,67.9857,68.0129,500.0
2016-04-25 12:20:00,75.06,75.07,75.04,75.04,532.0,67.9947,68.0038,67.9766,67.9766,532.0
2016-04-25 12:25:00,75.04,75.08,75.01,75.07,1809.0,67.9766,68.0129,67.9495,68.0038,1809.0
2016-04-25 12:30:00,75.04,75.09,75.04,75.07,835.0,67.9766,68.0219,67.9766,68.0038,835.0
2016-04-25 12:35:00,75.1,75.13,75.0,75.0,2000.0,68.031,68.0582,67.9404,67.9404,2000.0
2016-04-25 12:40:00,75.0,75.04,75.0,75.03,1500.0,67.9404,67.9766,67.9404,67.9676,1500.0
2016-04-25 12:45:00,75.04,75.04,75.03,75.03,500.0,67.9766,67.9766,67.9676,67.9676,500.0
2016-04-25 12:50:00,75.08,75.23,75.08,75.17,2200.0,68.0129,68.1487,68.0129,68.0944,2200.0
2016-04-25 12:55:00,75.22,75.24,75.15,75.15,1389.0,68.1397,68.1578,68.0763,68.0763,1389.0
2016-04-25 13:00:00,75.18,75.21,75.18,75.2,1300.0,68.1035,68.1306,68.1035,68.1216,1300.0
2016-04-25 13:05:00,75.18,75.18,75.08,75.11,2300.0,68.1035,68.1035,68.0129,68.04,2300.0
2016-04-25 13:10:00,75.09,75.15,75.07,75.13,900.0,68.0219,68.0763,68.0038,68.0582,900.0
2016-04-25 13:15:00,75.12,75.12,75.12,75.12,100.0,68.0491,68.0491,68.0491,68.0491,100.0
2016-04-25 13:20:00,75.12,75.14,75.03,75.07,1500.0,68.0491,68.0672,67.9676,68.0038,1500.0
2016-04-25 13:25:00,75.09,75.09,75.07,75.07,800.0,68.0219,68.0219,68.0038,68.0038,800.0
2016-04-25 13:30:00,75.08,75.1,75.06,75.06,700.0,68.0129,68.031,67.9947,67.9947,700.0
2016-04-25 13:35:00,75.08,75.1,75.03,75.1,1629.0,68.0129,68.031,67.9676,68.031,1629.0
2016-04-25 13:40:00,75.11,75.11,75.09,75.1,1400.0,68.04,68.04,68.0219,68.031,1400.0
2016-04-25 13:45:00,75.08,75.11,75.07,75.11,200.0,68.0129,68.04,68.0038,68.04,200.0
2016-04-25 13:50:00,75.14,75.15,75.12,75.13,2200.0,68.0672,68.0763,68.0491,68.0582,2200.0
2016-04-25 13:55:00,75.15,75.16,75.14,75.14,1200.0,68.0763,68.0853,68.0672,68.0672,1200.0
2016-04-25 14:00:00,75.18,75.2,75.15,75.17,2393.0,68.1035,68.1216,68.0763,68.0944,2393.0
2016-04-25 14:05:00,75.12,75.13,75.03,75.06,2000.0,68.0491,68.0582,67.9676,67.9947,2000.0
2016-04-25 14:10:00,75.03,75.04,74.95,75.01,5643.0,67.9676,67.9766,67.8951,67.9495,5643.0
2016-04-25 14:15:00,74.99,75.0,74.89,74.92,4640.0,67.9313,67.9404,67.8408,67.8679,4640.0
2016-04-25 14:20:00,74.93,74.97,74.89,74.97,1700.0,67.877,67.9132,67.8408,67.9132,1700.0
2016-04-25 14:25:00,74.92,75.01,74.9,74.98,7819.0,67.8679,67.9495,67.8498,67.9223,7819.0
2016-04-25 14:30:00,74.98,75.0,74.95,74.99,2800.0,67.9223,67.9404,67.8951,67.9313,2800.0
2016-04-25 14:35:00,75.0,75.01,74.96,74.97,10710.0,67.9404,67.9495,67.9042,67.9132,10710.0
2016-04-25 14:40:00,74.97,75.01,74.97,75.01,4259.0,67.9132,67.9495,67.9132,67.9495,4259.0
2016-04-25 14:45:00,74.99,75.0,74.96,74.96,1900.0,67.9313,67.9404,67.9042,67.9042,1900.0
2016-04-25 14:50:00,74.96,75.0,74.96,75.0,900.0,67.9042,67.9404,67.9042,67.9404,900.0
2016-04-25 14:55:00,74.99,75.02,74.96,74.98,11295.0,67.9313,67.9585,67.9042,67.9223,11295.0
2016-04-25 15:00:00,74.99,75.0,74.97,74.97,5092.0,67.9313,67.9404,67.9132,67.9132,5092.0
2016-04-25 15:05:00,74.97,74.99,74.92,74.92,2419.0,67.9132,67.9313,67.8679,67.8679,2419.0
2016-04-25 15:10:00,74.94,74.97,74.89,74.89,2685.0,67.886,67.9132,67.8408,67.8408,2685.0
2016-04-25 15:15:00,74.93,74.93,74.88,74.89,4208.0,67.877,67.877,67.8317,67.8408,4208.0
2016-04-25 15:20:00,74.9,74.91,74.89,74.9,6836.0,67.8498,67.8589,67.8408,67.8498,6836.0
2016-04-25 15:25:00,74.9,75.02,74.9,75.02,58323.0,67.8498,67.9585,67.8498,67.9585,58323.0
2016-04-25 15:30:00,75.02,75.14,75.01,75.11,4553.0,67.9585,68.0672,67.9495,68.04,4553.0
2016-04-25 15:35:00,75.1,75.17,75.09,75.17,2701.0,68.031,68.0944,68.0219,68.0944,2701.0
2016-04-25 15:40:00,75.2,75.26,75.19,75.25,6675.0,68.1216,68.1759,68.1125,68.1669,6675.0
2016-04-25 15:45:00,75.25,75.3,75.25,75.27,6852.0,68.1669,68.2122,68.1669,68.185,6852.0
2016-04-25 15:50:00,75.28,75.29,75.21,75.21,8405.0,68.194,68.2031,68.1306,68.1306,8405.0
2016-04-25 15:55:00,75.23,75.33,75.23,75.31,18192.0,68.1487,68.2393,68.1487,68.2212,18192.0
2016-04-26 09:30:00,75.56,75.56,75.22,75.31,2180.0,68.4477,68.4477,68.1397,68.2212,2180.0
2016-04-26 09:35:00,75.32,75.63,75.32,75.63,664.0,68.2303,68.5111,68.2303,68.5111,664.0
2016-04-26 09:40:00,75.34,75.35,75.31,75.35,1107.0,68.2484,68.2575,68.2212,68.2575,1107.0
2016-04-26 09:45:00,75.42,76.05,75.39,76.05,3500.0,68.3209,68.8916,68.2937,68.8916,3500.0
2016-04-26 09:50:00,76.01,76.08,75.89,76.08,2100.0,68.8553,68.9187,68.7466,68.9187,2100.0
2016-04-26 09:55:00,76.05,76.08,75.99,76.08,2750.0,68.8916,68.9187,68.8372,68.9187,2750.0
2016-04-26 10:00:00,76.13,76.13,75.89,75.89,1700.0,68.964,68.964,68.7466,68.7466,1700.0
2016-04-26 10:05:00,75.89,75.89,75.8,75.8,1020.0,68.7466,68.7466,68.6651,68.6651,1020.0
2016-04-26 10:10:00,75.76,75.77,75.63,75.64,8312.0,68.6289,68.6379,68.5111,68.5202,8312.0
2016-04-26 10:15:00,75.67,75.73,75.63,75.69,6319.0,68.5473,68.6017,68.5111,68.5654,6319.0
2016-04-26 10:20:00,75.66,75.66,75.58,75.58,1500.0,68.5383,68.5383,68.4658,68.4658,1500.0
2016-04-26 10:25:00,75.58,75.58,75.35,75.36,2100.0,68.4658,68.4658,68.2575,68.2665,2100.0
2016-04-26 10:30:00,75.36,75.51,75.36,75.51,1500.0,68.2665,68.4024,68.2665,68.4024,1500.0
2016-04-26 10:35:00,75.54,75.55,75.51,75.55,700.0,68.4296,68.4386,68.4024,68.4386,700.0
2016-04-26 10:40:00,75.49,75.67,75.47,75.67,1800.0,68.3843,68.5473,68.3662,68.5473,1800.0
2016-04-26 10:45:00,75.67,75.67,75.67,75.67,0.0,68.5473,68.5473,68.5473,68.5473,0.0
2016-04-26 10:50:00,75.6,75.65,75.51,75.57,1448.0,68.4839,68.5292,68.4024,68.4567,1448.0
2016-04-26 10:55:00,75.55,75.64,75.53,75.53,1200.0,68.4386,68.5202,68.4205,68.4205,1200.0
2016-04-26 11:00:00,75.56,75.58,75.56,75.57,300.0,68.4477,68.4658,68.4477,68.4567,300.0
2016-04-26 11:05:00,75.59,75.73,75.59,75.73,1000.0,68.4749,68.6017,68.4749,68.6017,1000.0
2016-04-26 11:10:00,75.78,75.83,75.78,75.82,1450.0,68.647,68.6923,68.647,68.6832,1450.0
2016-04-26 11:15:00,75.83,75.83,75.75,75.75,200.0,68.6923,68.6923,68.6198,68.6198,200.0
2016-04-26 11:20:00,75.77,75.85,75.76,75.85,600.0,68.6379,68.7104,68.6289,68.7104,600.0
2016-04-26 11:25:00,75.99,76.01,75.84,75.84,1500.0,68.8372,68.8553,68.7013,68.7013,1500.0
2016-04-26 11:30:00,75.84,75.84,75.76,75.77,300.0,68.7013,68.7013,68.6289,68.6379,300.0
2016-04-26 11:35:00,75.78,75.84,75.78,75.83,1300.0,68.647,68.7013,68.647,68.6923,1300.0
2016-04-26 11:40:00,75.81,75.86,75.75,75.8,6700.0,68.6742,68.7194,68.6198,68.6651,6700.0
2016-04-26 11:45:00,75.69,75.79,75.63,75.79,900.0,68.5654,68.656,68.5111,68.656,900.0
2016-04-26 11:50:00,75.8,75.83,75.77,75.78,1842.0,68.6651,68.6923,68.6379,68.647,1842.0
2016-04-26 11:55:00,75.81,75.84,75.81,75.84,200.0,68.6742,68.7013,68.6742,68.7013,200.0
2016-04-26 12:00:00,75.85,75.85,75.82,75.85,6203.0,68.7104,68.7104,68.6832,68.7104,6203.0
2016-04-26 12:05:00,75.83,75.86,75.78,75.83,4700.0,68.6923,68.7194,68.647,68.6923,4700.0
2016-04-26 12:10:00,75.82,75.94,75.81,75.94,1948.0,68.6832,68.7919,68.6742,68.7919,1948.0
2016-04-26 12:15:00,75.96,76.02,75.9,75.95,4595.0,68.81,68.8644,68.7557,68.801,4595.0
2016-04-26 12:20:00,76.02,76.08,76.0,76.08,7570.0,68.8644,68.9187,68.8463,68.9187,7570.0
2016-04-26 12:25:00,76.11,76.13,76.11,76.11,600.0,68.9459,68.964,68.9459,68.9459,600.0
2016-04-26 12:30:00,76.08,76.09,76.02,76.03,8334.0,68.9187,68.9278,68.8644,68.8734,8334.0
2016-04-26 12:35:00,76.02,76.02,75.99,76.01,2700.0,68.8644,68.8644,68.8372,68.8553,2700.0
2016-04-26 12:40:00,75.99,76.09,75.99,76.09,1500.0,68.8372,68.9278,68.8372,68.9278,1500.0
2016-04-26 12:45:00,76.16,76.21,76.16,76.19,800.0,68.9912,69.0365,68.9912,69.0184,800.0
2016-04-26 12:50:00,76.22,76.22,76.16,76.16,1461.0,69.0456,69.0456,68.9912,68.9912,1461.0
2016-04-26 12:55:00,76.08,76.08,76.05,76.05,967.0,68.9187,68.9187,68.8916,68.8916,967.0
2016-04-26 13:00:00,76.04,76.06,76.0,76.0,2802.0,68.8825,68.9006,68.8463,68.8463,2802.0
2016-04-26 13:05:00,76.0,76.08,76.0,76.08,2200.0,68.8463,68.9187,68.8463,68.9187,2200.0
2016-04-26 13:10:00,76.04,76.04,75.99,76.0,700.0,68.8825,68.8825,68.8372,68.8463,700.0
2016-04-26 13:15:00,76.0,76.08,76.0,76.08,1200.0,68.8463,68.9187,68.8463,68.9187,1200.0
2016-04-26 13:20:00,76.06,76.1,76.05,76.1,800.0,68.9006,68.9369,68.8916,68.9369,800.0
2016-04-26 13:25:00,76.11,76.11,75.99,76.0,2425.0,68.9459,68.9459,68.8372,68.8463,2425.0
2016-04-26 13:30:00,76.0,76.04,76.0,76.01,1589.0,68.8463,68.8825,68.8463,68.8553,1589.0
2016-04-26 13:35:00,76.04,76.04,75.93,75.96,4400.0,68.8825,68.8825,68.7829,68.81,4400.0
2016-04-26 13:40:00,75.97,75.97,75.85,75.89,1501.0,68.8191,68.8191,68.7104,68.7466,1501.0
2016-04-26 13:45:00,75.88,75.95,75.88,75.95,1000.0,68.7376,68.801,68.7376,68.801,1000.0
2016-04-26 13:50:00,75.92,75.92,75.87,75.87,1100.0,68.7738,68.7738,68.7285,68.7285,1100.0
2016-04-26 13:55:00,75.9,75.93,75.9,75.93,1509.0,68.7557,68.7829,68.7557,68.7829,1509.0
2016-04-26 14:00:00,75.96,76.05,75.96,75.97,1538.0,68.81,68.8916,68.81,68.8191,1538.0
2016-04-26 14:05:00,75.96,75.98,75.92,75.96,1179.0,68.81,68.8282,68.7738,68.81,1179.0
2016-04-26 14:10:00,75.96,76.04,75.96,76.04,800.0,68.81,68.8825,68.81,68.8825,800.0
2016-04-26 14:15:00,76.03,76.06,76.01,76.03,1886.0,68.8734,68.9006,68.8553,68.8734,1886.0
2016-04-26 14:20:00,76.02,76.02,75.96,76.01,900.0,68.8644,68.8644,68.81,68.8553,900.0
2016-04-26 14:25:00,76.01,76.03,75.93,75.93,900.0,68.8553,68.8734,68.7829,68.7829,900.0
2016-04-26 14:30:00,75.91,75.96,75.9,75.96,3500.0,68.7647,68.81,68.7557,68.81,3500.0
2016-04-26 14:35:00,75.9,75.94,75.88,75.92,1524.0,68.7557,68.7919,68.7376,68.7738,1524.0
2016-04-26 14:40:00,75.93,75.93,75.89,75.89,1509.0,68.7829,68.7829,68.7466,68.7466,1509.0
2016-04-26 14:45:00,75.92,76.01,75.92,76.01,1145.0,68.7738,68.8553,68.7738,68.8553,1145.0
2016-04-26 14:50:00,75.97,75.99,75.87,75.91,1771.0,68.8191,68.8372,68.7285,68.7647,1771.0
2016-04-26 14:55:00,75.91,75.92,75.85,75.88,5025.0,68.7647,68.7738,68.7104,68.7376,5025.0
2016-04-26 15:00:00,75.91,75.96,75.91,75.94,3711.0,68.7647,68.81,68.7647,68.7919,3711.0
2016-04-26 15:05:00,75.94,75.94,75.89,75.89,1200.0,68.7919,68.7919,68.7466,68.7466,1200.0
2016-04-26 15:10:00,75.88,75.9,75.82,75.82,1913.0,68.7376,68.7557,68.6832,68.6832,1913.0
2016-04-26 15:15:00,75.84,75.88,75.79,75.79,2800.0,68.7013,68.7376,68.656,68.656,2800.0
2016-04-26 15:20:00,75.8,75.87,75.75,75.8,4305.0,68.6651,68.7285,68.6198,68.6651,4305.0
2016-04-26 15:25:00,75.78,75.82,75.76,75.79,3334.0,68.647,68.6832,68.6289,68.656,3334.0
2016-04-26 15:30:00,75.78,75.84,75.78,75.84,2481.0,68.647,68.7013,68.647,68.7013,2481.0
2016-04-26 15:35:00,75.84,75.88,75.79,75.84,3732.0,68.7013,68.7376,68.656,68.7013,3732.0
2016-04-26 15:40:00,75.86,75.91,75.86,75.88,3888.0,68.7194,68.7647,68.7194,68.7376,3888.0
2016-04-26 15:45:00,75.89,75.97,75.89,75.94,8344.0,68.7466,68.8191,68.7466,68.7919,8344.0
2016-04-26 15:50:00,75.94,75.99,75.93,75.98,5653.0,68.7919,68.8372,68.7829,68.8282,5653.0
2016-04-26 15:55:00,75.98,76.05,75.87,75.95,49559.0,68.8282,68.8916,68.7285,68.801,49559.0
2016-04-27 09:30:00,75.94,76.15,75.53,76.14,2697.0,68.7919,68.9821,68.4205,68.9731,2697.0
2016-04-27 09:35:00,75.84,75.92,75.83,75.91,804.0,68.7013,68.7738,68.6923,68.7647,804.0
2016-04-27 09:40:00,75.92,75.98,75.88,75.91,3310.0,68.7738,68.8282,68.7376,68.7647,3310.0
2016-04-27 09:45:00,75.96,75.96,75.84,75.89,2000.0,68.81,68.81,68.7013,68.7466,2000.0
2016-04-27 09:50:00,75.88,75.89,75.72,75.72,2100.0,68.7376,68.7466,68.5926,68.5926,2100.0
2016-04-27 09:55:00,75.75,75.8,75.74,75.78,1700.0,68.6198,68.6651,68.6107,68.647,1700.0
2016-04-27 10:00:00,75.81,75.84,75.73,75.81,1000.0,68.6742,68.7013,68.6017,68.6742,1000.0
2016-04-27 10:05:00,75.8,75.8,75.64,75.72,1800.0,68.6651,68.6651,68.5202,68.5926,1800.0
2016-04-27 10:10:00,75.74,75.77,75.7,75.74,800.0,68.6107,68.6379,68.5745,68.6107,800.0
2016-04-27 10:15:00,75.75,75.76,75.59,75.61,3267.0,68.6198,68.6289,68.4749,68.493,3267.0
2016-04-27 10:20:00,75.65,75.68,75.58,75.59,2540.0,68.5292,68.5564,68.4658,68.4749,2540.0
2016-04-27 10:25:00,75.54,75.57,75.44,75.57,2500.0,68.4296,68.4567,68.339,68.4567,2500.0
2016-04-27 10:30:00,75.49,75.65,75.49,75.61,6799.0,68.3843,68.5292,68.3843,68.493,6799.0
2016-04-27 10:35:00,75.55,75.6,75.5,75.51,2565.0,68.4386,68.4839,68.3933,68.4024,2565.0
2016-04-27 10:40:00,75.54,75.55,75.42,75.52,2804.0,68.4296,68.4386,68.3209,68.4115,2804.0
2016-04-27 10:45:00,75.52,75.57,75.5,75.53,1900.0,68.4115,68.4567,68.3933,68.4205,1900.0
2016-04-27 10:50:00,75.53,75.58,75.51,75.56,25099.0,68.4205,68.4658,68.4024,68.4477,25099.0
2016-04-27 10:55:00,75.56,75.71,75.56,75.7,79300.0,68.4477,68.5836,68.4477,68.5745,79300.0
2016-04-27 11:00:00,75.7,75.98,75.69,75.98,3300.0,68.5745,68.8282,68.5654,68.8282,3300.0
2016-04-27 11:05:00,76.01,76.08,76.0,76.08,2700.0,68.8553,68.9187,68.8463,68.9187,2700.0
2016-04-27 11:10:00,76.05,76.05,75.9,75.99,3885.0,68.8916,68.8916,68.7557,68.8372,3885.0
2016-04-27 11:15:00,76.0,76.11,76.0,76.1,3100.0,68.8463,68.9459,68.8463,68.9369,3100.0
2016-04-27 11:20:00,76.11,76.23,76.09,76.21,3690.0,68.9459,69.0546,68.9278,69.0365,3690.0
2016-04-27 11:25:00,76.22,76.22,76.15,76.2,2900.0,69.0456,69.0456,68.9821,69.0274,2900.0
2016-04-27 11:30:00,76.22,76.22,76.2,76.2,1124.0,69.0456,69.0456,69.0274,69.0274,1124.0
2016-04-27 11:35:00,76.16,76.26,76.16,76.24,1670.0,68.9912,69.0818,68.9912,69.0637,1670.0
2016-04-27 11:40:00,76.24,76.28,76.2,76.21,2000.0,69.0637,69.0999,69.0274,69.0365,2000.0
2016-04-27 11:45:00,76.22,76.22,76.14,76.14,2111.0,69.0456,69.0456,68.9731,68.9731,2111.0
2016-04-27 11:50:00,76.07,76.14,76.05,76.08,600.0,68.9097,68.9731,68.8916,68.9187,600.0
2016-04-27 11:55:00,76.09,76.16,76.09,76.16,2300.0,68.9278,68.9912,68.9278,68.9912,2300.0
2016-04-27 12:00:00,76.14,76.16,76.05,76.1,1400.0,68.9731,68.9912,68.8916,68.9369,1400.0
2016-04-27 12:05:00,76.1,76.21,76.1,76.21,2000.0,68.9369,69.0365,68.9369,69.0365,2000.0
2016-04-27 12:10:00,76.19,76.2,76.13,76.14,1200.0,69.0184,69.0274,68.964,68.9731,1200.0
2016-04-27 12:15:00,76.11,76.11,76.11,76.11,700.0,68.9459,68.9459,68.9459,68.9459,700.0
2016-04-27 12:20:00,76.11,76.12,76.05,76.1,900.0,68.9459,68.955,68.8916,68.9369,900.0
2016-04-27 12:25:00,76.1,76.12,76.04,76.06,1200.0,68.9369,68.955,68.8825,68.9006,1200.0
2016-04-27 12:30:00,76.05,76.07,76.0,76.07,1800.0,68.8916,68.9097,68.8463,68.9097,1800.0
2016-04-27 12:35:00,76.07,76.07,75.97,75.98,1300.0,68.9097,68.9097,68.8191,68.8282,1300.0
2016-04-27 12:40:00,76.01,76.03,75.88,75.88,1340.0,68.8553,68.8734,68.7376,68.7376,1340.0
2016-04-27 12:45:00,75.88,75.93,75.88,75.92,1100.0,68.7376,68.7829,68.7376,68.7738,1100.0
2016-04-27 12:50:00,75.95,75.95,75.89,75.89,964.0,68.801,68.801,68.7466,68.7466,964.0
2016-04-27 12:55:00,75.89,75.94,75.86,75.86,3290.0,68.7466,68.7919,68.7194,68.7194,3290.0
2016-04-27 13:00:00,75.89,76.03,75.88,76.03,3656.0,68.7466,68.8734,68.7376,68.8734,3656.0
2016-04-27 13:05:00,76.03,76.1,76.01,76.06,3660.0,68.8734,68.9369,68.8553,68.9006,3660.0
2016-04-27 13:10:00,76.08,76.08,76.05,76.07,1082.0,68.9187,68.9187,68.8916,68.9097,1082.0
2016-04-27 13:15:00,76.08,76.08,75.99,76.02,3699.0,68.9187,68.9187,68.8372,68.8644,3699.0
2016-04-27 13:20:00,76.0,76.0,75.84,75.84,900.0,68.8463,68.8463,68.7013,68.7013,900.0
2016-04-27 13:25:00,75.86,75.89,75.83,75.89,3095.0,68.7194,68.7466,68.6923,68.7466,3095.0
2016-04-27 13:30:00,75.96,75.99,75.92,75.98,2800.0,68.81,68.8372,68.7738,68.8282,2800.0
2016-04-27 13:35:00,75.99,76.03,75.96,75.98,5629.0,68.8372,68.8734,68.81,68.8282,5629.0
2016-04-27 13:40:00,75.95,76.01,75.92,75.94,2900.0,68.801,68.8553,68.7738,68.7919,2900.0
2016-04-27 13:45:00,75.91,75.99,75.91,75.99,2300.0,68.7647,68.8372,68.7647,68.8372,2300.0
2016-04-27 13:50:00,75.98,76.0,75.93,75.97,3800.0,68.8282,68.8463,68.7829,68.8191,3800.0
2016-04-27 13:55:00,75.94,75.97,75.89,75.97,1500.0,68.7919,68.8191,68.7466,68.8191,1500.0
2016-04-27 14:00:00,75.91,75.99,75.82,75.96,2800.0,68.7647,68.8372,68.6832,68.81,2800.0
2016-04-27 14:05:00,75.97,76.14,75.89,76.14,2831.0,68.8191,68.9731,68.7466,68.9731,2831.0
2016-04-27 14:10:00,76.16,76.22,76.09,76.14,2198.0,68.9912,69.0456,68.9278,68.9731,2198.0
2016-04-27 14:15:00,76.13,76.22,76.13,76.22,2000.0,68.964,69.0456,68.964,69.0456,2000.0
2016-04-27 14:20:00,76.19,76.28,76.12,76.12,2917.0,69.0184,69.0999,68.955,68.955,2917.0
2016-04-27 14:25:00,76.08,76.13,76.05,76.06,900.0,68.9187,68.964,68.8916,68.9006,900.0
2016-04-27 14:30:00,76.08,76.2,76.02,76.05,3800.0,68.9187,69.0274,68.8644,68.8916,3800.0
2016-04-27 14:35:00,76.05,76.14,76.05,76.06,2040.0,68.8916,68.9731,68.8916,68.9006,2040.0
2016-04-27 14:40:00,76.06,76.09,76.03,76.05,2600.0,68.9006,68.9278,68.8734,68.8916,2600.0
2016-04-27 14:45:00,76.04,76.09,76.0,76.09,2150.0,68.8825,68.9278,68.8463,68.9278,2150.0
2016-04-27 14:50:00,76.06,76.12,76.01,76.08,2600.0,68.9006,68.955,68.8553,68.9187,2600.0
2016-04-27 14:55:00,76.14,76.14,76.08,76.09,2400.0,68.9731,68.9731,68.9187,68.9278,2400.0
2016-04-27 15:00:00,76.08,76.21,76.07,76.21,4145.0,68.9187,69.0365,68.9097,69.0365,4145.0
2016-04-27 15:05:00,76.18,76.23,76.12,76.17,3500.0,69.0093,69.0546,68.955,69.0003,3500.0
2016-04-27 15:10:00,76.17,76.31,76.17,76.31,2791.0,69.0003,69.1271,69.0003,69.1271,2791.0
2016-04-27 15:15:00,76.3,76.34,76.24,76.31,1705.0,69.118,69.1543,69.0637,69.1271,1705.0
2016-04-27 15:20:00,76.32,76.38,76.31,76.37,1775.0,69.1361,69.1905,69.1271,69.1814,1775.0
2016-04-27 15:25:00,76.36,76.36,76.22,76.28,6686.0,69.1724,69.1724,69.0456,69.0999,6686.0
2016-04-27 15:30:00,76.3,76.35,76.29,76.33,3211.0,69.118,69.1633,69.109,69.1452,3211.0
2016-04-27 15:35:00,76.33,76.34,76.25,76.25,5292.0,69.1452,69.1543,69.0727,69.0727,5292.0
2016-04-27 15:40:00,76.25,76.29,76.18,76.29,6732.0,69.0727,69.109,69.0093,69.109,6732.0
2016-04-27 15:45:00,76.28,76.4,76.28,76.36,10718.0,69.0999,69.2086,69.0999,69.1724,10718.0
2016-04-27 15:50:00,76.37,76.39,76.3,76.34,10982.0,69.1814,69.1996,69.118,69.1543,10982.0
2016-04-27 15:55:00,76.33,76.36,76.27,76.33,42086.0,69.1452,69.1724,69.0909,69.1452,42086.0
2016-04-28 09:30:00,75.48,76.43,75.2,75.37,4585.0,68.3752,69.2358,68.1216,68.2756,4585.0
2016-04-28 09:35:00,76.05,76.68,75.83,76.68,4043.0,68.8916,69.4623,68.6923,69.4623,4043.0
2016-04-28 09:40:00,76.48,76.81,76.28,76.81,5400.0,69.2811,69.58,69.0999,69.58,5400.0
2016-04-28 09:45:00,76.95,77.0,75.75,75.89,4600.0,69.7068,69.7521,68.6198,68.7466,4600.0
2016-04-28 09:50:00,76.21,76.27,76.05,76.05,2715.0,69.0365,69.0909,68.8916,68.8916,2715.0
2016-04-28 09:55:00,76.18,76.37,76.15,76.37,2800.0,69.0093,69.1814,68.9821,69.1814,2800.0
2016-04-28 10:00:00,76.3,76.31,76.08,76.2,7619.0,69.118,69.1271,68.9187,69.0274,7619.0
2016-04-28 10:05:00,76.21,76.32,76.16,76.28,2300.0,69.0365,69.1361,68.9912,69.0999,2300.0
2016-04-28 10:10:00,76.35,76.49,76.34,76.49,2159.0,69.1633,69.2901,69.1543,69.2901,2159.0
2016-04-28 10:15:00,76.41,76.56,76.41,76.55,1400.0,69.2177,69.3536,69.2177,69.3445,1400.0
2016-04-28 10:20:00,76.5,76.58,76.36,76.36,110300.0,69.2992,69.3717,69.1724,69.1724,110300.0
2016-04-28 10:25:00,76.42,76.46,76.42,76.46,300.0,69.2267,69.263,69.2267,69.263,300.0
2016-04-28 10:30:00,76.44,76.59,76.42,76.59,4000.0,69.2449,69.3807,69.2267,69.3807,4000.0
2016-04-28 10:35:00,76.57,76.59,76.4,76.41,2600.0,69.3626,69.3807,69.2086,69.2177,2600.0
2016-04-28 10:40:00,76.48,76.54,76.38,76.54,3455.0,69.2811,69.3354,69.1905,69.3354,3455.0
2016-04-28 10:45:00,76.48,76.6,76.48,76.59,400.0,69.2811,69.3898,69.2811,69.3807,400.0
2016-04-28 10:50:00,76.6,76.62,76.56,76.62,900.0,69.3898,69.4079,69.3536,69.4079,900.0
2016-04-28 10:55:00,76.61,76.61,76.6,76.61,500.0,69.3989,69.3989,69.3898,69.3989,500.0
2016-04-28 11:00:00,76.66,76.78,76.63,76.67,5520.0,69.4441,69.5528,69.417,69.4532,5520.0
2016-04-28 11:05:00,76.63,76.66,76.31,76.4,4000.0,69.417,69.4441,69.1271,69.2086,4000.0
2016-04-28 11:10:00,76.41,76.57,76.41,76.57,1849.0,69.2177,69.3626,69.2177,69.3626,1849.0
2016-04-28 11:15:00,76.56,76.63,76.48,76.59,7399.0,69.3536,69.417,69.2811,69.3807,7399.0
2016-04-28 11:20:00,76.68,76.97,76.59,76.97,6100.0,69.4623,69.725,69.3807,69.725,6100.0
2016-04-28 11:25:00,76.91,76.94,76.85,76.91,1400.0,69.6706,69.6978,69.6163,69.6706,1400.0
2016-04-28 11:30:00,76.88,76.9,76.78,76.84,5826.0,69.6434,69.6616,69.5528,69.6072,5826.0
2016-04-28 11:35:00,76.8,76.85,76.78,76.81,1801.0,69.571,69.6163,69.5528,69.58,1801.0
2016-04-28 11:40:00,76.8,76.89,76.79,76.88,1612.0,69.571,69.6525,69.5619,69.6434,1612.0
2016-04-28 11:45:00,76.83,76.89,76.82,76.87,4191.0,69.5981,69.6525,69.5891,69.6344,4191.0
2016-04-28 11:50:00,76.88,76.94,76.85,76.88,6250.0,69.6434,69.6978,69.6163,69.6434,6250.0
2016-04-28 11:55:00,76.87,76.87,76.72,76.8,3507.0,69.6344,69.6344,69.4985,69.571,3507.0
2016-04-28 12:00:00,76.88,76.92,76.86,76.89,4400.0,69.6434,69.6797,69.6253,69.6525,4400.0
2016-04-28 12:05:00,76.9,76.95,76.88,76.88,2200.0,69.6616,69.7068,69.6434,69.6434,2200.0
2016-04-28 12:10:00,76.91,76.97,76.91,76.97,900.0,69.6706,69.725,69.6706,69.725,900.0
2016-04-28 12:15:00,76.92,76.95,76.89,76.93,3100.0,69.6797,69.7068,69.6525,69.6887,3100.0
2016-04-28 12:20:00,76.95,76.98,76.95,76.98,467.0,69.7068,69.734,69.7068,69.734,467.0
2016-04-28 12:25:00,76.99,77.19,76.99,77.14,5609.0,69.7431,69.9243,69.7431,69.879,5609.0
2016-04-28 12:30:00,77.09,77.09,76.89,76.92,5000.0,69.8337,69.8337,69.6525,69.6797,5000.0
2016-04-28 12:35:00,76.92,76.96,76.81,76.94,7678.0,69.6797,69.7159,69.58,69.6978,7678.0
2016-04-28 12:40:00,76.92,77.09,76.92,76.95,43512.0,69.6797,69.8337,69.6797,69.7068,43512.0
2016-04-28 12:45:00,76.96,77.02,76.93,76.96,3886.0,69.7159,69.7703,69.6887,69.7159,3886.0
2016-04-28 12:50:00,76.96,76.97,76.86,76.9,35535.0,69.7159,69.725,69.6253,69.6616,35535.0
2016-04-28 12:55:00,76.95,76.95,76.7,76.7,19764.0,69.7068,69.7068,69.4804,69.4804,19764.0
2016-04-28 13:00:00,76.67,76.75,76.44,76.44,5218.0,69.4532,69.5257,69.2449,69.2449,5218.0
2016-04-28 13:05:00,76.44,76.44,76.31,76.42,4561.0,69.2449,69.2449,69.1271,69.2267,4561.0
2016-04-28 13:10:00,76.45,76.52,76.45,76.52,20641.0,69.2539,69.3173,69.2539,69.3173,20641.0
2016-04-28 13:15:00,76.54,76.54,76.44,76.48,22300.0,69.3354,69.3354,69.2449,69.2811,22300.0
2016-04-28 13:20:00,76.41,76.45,76.19,76.26,2300.0,69.2177,69.2539,69.0184,69.0818,2300.0
2016-04-28 13:25:00,76.27,76.27,76.27,76.27,100.0,69.0909,69.0909,69.0909,69.0909,100.0
2016-04-28 13:30:00,76.27,76.33,76.23,76.33,1740.0,69.0909,69.1452,69.0546,69.1452,1740.0
2016-04-28 13:35:00,76.31,76.31,76.2,76.31,2600.0,69.1271,69.1271,69.0274,69.1271,2600.0
2016-04-28 13:40:00,76.29,76.29,76.26,76.26,400.0,69.109,69.109,69.0818,69.0818,400.0
2016-04-28 13:45:00,76.22,76.25,76.15,76.16,600.0,69.0456,69.0727,68.9821,68.9912,600.0
2016-04-28 13:50:00,76.26,76.27,76.1,76.1,2083.0,69.0818,69.0909,68.9369,68.9369,2083.0
2016-04-28 13:55:00,76.2,76.22,76.15,76.15,1455.0,69.0274,69.0456,68.9821,68.9821,1455.0
2016-04-28 14:00:00,76.16,76.27,76.16,76.2,4400.0,68.9912,69.0909,68.9912,69.0274,4400.0
2016-04-28 14:05:00,76.2,76.26,76.18,76.22,2400.0,69.0274,69.0818,69.0093,69.0456,2400.0
2016-04-28 14:10:00,76.18,76.24,76.09,76.2,2300.0,69.0093,69.0637,68.9278,69.0274,2300.0
2016-04-28 14:15:00,76.26,76.26,76.2,76.23,1000.0,69.0818,69.0818,69.0274,69.0546,1000.0
2016-04-28 14:20:00,76.25,76.28,76.21,76.23,2500.0,69.0727,69.0999,69.0365,69.0546,2500.0
2016-04-28 14:25:00,76.22,76.32,76.22,76.24,900.0,69.0456,69.1361,69.0456,69.0637,900.0
2016-04-28 14:30:00,76.24,76.35,76.2,76.24,4267.0,69.0637,69.1633,69.0274,69.0637,4267.0
2016-04-28 14:35:00,76.22,76.28,76.2,76.23,2500.0,69.0456,69.0999,69.0274,69.0546,2500.0
2016-04-28 14:40:00,76.18,76.31,76.17,76.3,2100.0,69.0093,69.1271,69.0003,69.118,2100.0
2016-04-28 14:45:00,76.22,76.22,76.08,76.09,1036.0,69.0456,69.0456,68.9187,68.9278,1036.0
2016-04-28 14:50:00,76.14,76.19,76.02,76.05,2200.0,68.9731,69.0184,68.8644,68.8916,2200.0
2016-04-28 14:55:00,76.0,76.05,75.76,75.76,2200.0,68.8463,68.8916,68.6289,68.6289,2200.0
2016-04-28 15:00:00,75.86,75.98,75.79,75.91,2400.0,68.7194,68.8282,68.656,68.7647,2400.0
2016-04-28 15:05:00,75.88,75.88,75.65,75.72,3792.0,68.7376,68.7376,68.5292,68.5926,3792.0
2016-04-28 15:10:00,75.69,75.85,75.61,75.67,6333.0,68.5654,68.7104,68.493,68.5473,6333.0
2016-04-28 15:15:00,75.73,75.75,75.6,75.71,2815.0,68.6017,68.6198,68.4839,68.5836,2815.0
2016-04-28 15:20:00,75.73,75.84,75.65,75.75,13020.0,68.6017,68.7013,68.5292,68.6198,13020.0
2016-04-28 15:25:00,75.78,75.83,75.61,75.76,5200.0,68.647,68.6923,68.493,68.6289,5200.0
2016-04-28 15:30:00,75.73,75.73,75.44,75.53,7600.0,68.6017,68.6017,68.339,68.4205,7600.0
2016-04-28 15:35:00,75.53,75.79,75.53,75.63,10191.0,68.4205,68.656,68.4205,68.5111,10191.0
2016-04-28 15:40:00,75.65,75.73,75.51,75.51,5800.0,68.5292,68.6017,68.4024,68.4024,5800.0
2016-04-28 15:45:00,75.5,75.58,75.39,75.39,17311.0,68.3933,68.4658,68.2937,68.2937,17311.0
2016-04-28 15:50:00,75.42,75.49,75.3,75.35,25696.0,68.3209,68.3843,68.2122,68.2575,25696.0
2016-04-28 15:55:00,75.37,75.58,75.31,75.51,56624.0,68.2756,68.4658,68.2212,68.4024,56624.0
2016-04-29 09:30:00,75.74,75.88,74.61,75.74,9501.0,68.6107,68.7376,67.5871,68.6107,9501.0
2016-04-29 09:35:00,75.54,75.61,75.13,75.13,2650.0,68.4296,68.493,68.0582,68.0582,2650.0
2016-04-29 09:40:00,75.26,75.44,75.19,75.19,4200.0,68.1759,68.339,68.1125,68.1125,4200.0
2016-04-29 09:45:00,75.2,75.26,75.09,75.26,4200.0,68.1216,68.1759,68.0219,68.1759,4200.0
2016-04-29 09:50:00,75.26,75.33,75.2,75.27,3200.0,68.1759,68.2393,68.1216,68.185,3200.0
2016-04-29 09:55:00,75.3,75.39,75.22,75.22,2050.0,68.2122,68.2937,68.1397,68.1397,2050.0
2016-04-29 10:00:00,75.31,75.39,75.0,75.13,33760.0,68.2212,68.2937,67.9404,68.0582,33760.0
2016-04-29 10:05:00,75.12,75.17,75.03,75.1,4710.0,68.0491,68.0944,67.9676,68.031,4710.0
2016-04-29 10:10:00,75.1,75.26,75.07,75.08,6600.0,68.031,68.1759,68.0038,68.0129,6600.0
2016-04-29 10:15:00,75.11,75.29,75.04,75.08,8166.0,68.04,68.2031,67.9766,68.0129,8166.0
2016-04-29 10:20:00,75.06,75.2,75.05,75.05,5000.0,67.9947,68.1216,67.9857,67.9857,5000.0
2016-04-29 10:25:00,75.04,75.3,75.0,75.26,5200.0,67.9766,68.2122,67.9404,68.1759,5200.0
2016-04-29 10:30:00,75.27,75.41,75.25,75.41,32205.0,68.185,68.3118,68.1669,68.3118,32205.0
2016-04-29 10:35:00,75.44,75.58,75.41,75.51,33485.0,68.339,68.4658,68.3118,68.4024,33485.0
2016-04-29 10:40:00,75.57,75.6,75.31,75.31,11714.0,68.4567,68.4839,68.2212,68.2212,11714.0
2016-04-29 10:45:00,75.31,75.32,75.19,75.27,2300.0,68.2212,68.2303,68.1125,68.185,2300.0
2016-04-29 10:50:00,75.26,75.26,75.03,75.18,6490.0,68.1759,68.1759,67.9676,68.1035,6490.0
2016-04-29 10:55:00,75.07,75.18,75.02,75.11,6130.0,68.0038,68.1035,67.9585,68.04,6130.0
2016-04-29 11:00:00,75.18,75.21,74.99,75.16,8080.0,68.1035,68.1306,67.9313,68.0853,8080.0
2016-04-29 11:05:00,75.16,75.32,75.06,75.21,8150.0,68.0853,68.2303,67.9947,68.1306,8150.0
2016-04-29 11:10:00,75.23,75.31,75.14,75.21,3000.0,68.1487,68.2212,68.0672,68.1306,3000.0
2016-04-29 11:15:00,75.23,75.31,75.17,75.25,5700.0,68.1487,68.2212,68.0944,68.1669,5700.0
2016-04-29 11:20:00,75.24,75.28,75.12,75.17,6200.0,68.1578,68.194,68.0491,68.0944,6200.0
2016-04-29 11:25:00,75.2,75.36,75.19,75.31,7900.0,68.1216,68.2665,68.1125,68.2212,7900.0
2016-04-29 11:30:00,75.34,75.36,75.22,75.28,10550.0,68.2484,68.2665,68.1397,68.194,10550.0
2016-04-29 11:35:00,75.28,75.28,75.13,75.27,5900.0,68.194,68.194,68.0582,68.185,5900.0
2016-04-29 11:40:00,75.23,75.24,75.09,75.13,3500.0,68.1487,68.1578,68.0219,68.0582,3500.0
2016-04-29 11:45:00,75.14,75.21,75.1,75.21,3800.0,68.0672,68.1306,68.031,68.1306,3800.0
2016-04-29 11:50:00,75.15,75.34,75.14,75.33,5370.0,68.0763,68.2484,68.0672,68.2393,5370.0
2016-04-29 11:55:00,75.34,75.34,75.17,75.27,4938.0,68.2484,68.2484,68.0944,68.185,4938.0
2016-04-29 12:00:00,75.31,75.36,75.22,75.22,4696.0,68.2212,68.2665,68.1397,68.1397,4696.0
2016-04-29 12:05:00,75.22,75.38,75.21,75.28,4300.0,68.1397,68.2846,68.1306,68.194,4300.0
2016-04-29 12:10:00,75.36,75.36,75.24,75.29,2600.0,68.2665,68.2665,68.1578,68.2031,2600.0
2016-04-29 12:15:00,75.29,75.51,75.29,75.39,13549.0,68.2031,68.4024,68.2031,68.2937,13549.0
2016-04-29 12:20:00,75.36,75.57,75.36,75.42,8100.0,68.2665,68.4567,68.2665,68.3209,8100.0
2016-04-29 12:25:00,75.4,75.43,75.33,75.33,3800.0,68.3027,68.3299,68.2393,68.2393,3800.0
2016-04-29 12:30:00,75.37,75.57,75.3,75.5,6500.0,68.2756,68.4567,68.2122,68.3933,6500.0
2016-04-29 12:35:00,75.5,75.61,75.38,75.55,6600.0,68.3933,68.493,68.2846,68.4386,6600.0
2016-04-29 12:40:00,75.55,75.55,75.35,75.38,5625.0,68.4386,68.4386,68.2575,68.2846,5625.0
2016-04-29 12:45:00,75.42,75.59,75.4,75.51,6500.0,68.3209,68.4749,68.3027,68.4024,6500.0
2016-04-29 12:50:00,75.53,75.53,75.32,75.42,4100.0,68.4205,68.4205,68.2303,68.3209,4100.0
2016-04-29 12:55:00,75.41,75.42,75.31,75.41,2400.0,68.3118,68.3209,68.2212,68.3118,2400.0
2016-04-29 13:00:00,75.42,75.54,75.39,75.45,8200.0,68.3209,68.4296,68.2937,68.348,8200.0
2016-04-29 13:05:00,75.42,75.5,75.38,75.48,4700.0,68.3209,68.3933,68.2846,68.3752,4700.0
2016-04-29 13:10:00,75.5,75.55,75.37,75.52,4600.0,68.3933,68.4386,68.2756,68.4115,4600.0
2016-04-29 13:15:00,75.56,75.56,75.4,75.46,3900.0,68.4477,68.4477,68.3027,68.3571,3900.0
2016-04-29 13:20:00,75.47,75.49,75.41,75.49,3098.0,68.3662,68.3843,68.3118,68.3843,3098.0
2016-04-29 13:25:00,75.5,75.55,75.48,75.52,5600.0,68.3933,68.4386,68.3752,68.4115,5600.0
2016-04-29 13:30:00,75.54,75.54,75.48,75.5,4724.0,68.4296,68.4296,68.3752,68.3933,4724.0
2016-04-29 13:35:00,75.47,75.55,75.45,75.48,4100.0,68.3662,68.4386,68.348,68.3752,4100.0
2016-04-29 13:40:00,75.51,75.6,75.5,75.53,6000.0,68.4024,68.4839,68.3933,68.4205,6000.0
2016-04-29 13:45:00,75.54,75.6,75.48,75.55,5100.0,68.4296,68.4839,68.3752,68.4386,5100.0
2016-04-29 13:50:00,75.54,75.59,75.45,75.55,12005.0,68.4296,68.4749,68.348,68.4386,12005.0
2016-04-29 13:55:00,75.51,75.54,75.43,75.54,5826.0,68.4024,68.4296,68.3299,68.4296,5826.0
2016-04-29 14:00:00,75.5,75.58,75.47,75.49,11160.0,68.3933,68.4658,68.3662,68.3843,11160.0
2016-04-29 14:05:00,75.51,75.58,75.43,75.53,7000.0,68.4024,68.4658,68.3299,68.4205,7000.0
2016-04-29 14:10:00,75.45,75.54,75.45,75.54,2426.0,68.348,68.4296,68.348,68.4296,2426.0
2016-04-29 14:15:00,75.5,75.53,75.36,75.44,5829.0,68.3933,68.4205,68.2665,68.339,5829.0
2016-04-29 14:20:00,75.44,75.51,75.4,75.43,6845.0,68.339,68.4024,68.3027,68.3299,6845.0
2016-04-29 14:25:00,75.48,75.48,75.34,75.41,26831.0,68.3752,68.3752,68.2484,68.3118,26831.0
2016-04-29 14:30:00,75.39,75.42,75.32,75.36,5700.0,68.2937,68.3209,68.2303,68.2665,5700.0
2016-04-29 14:35:00,75.42,75.47,75.31,75.38,28434.0,68.3209,68.3662,68.2212,68.2846,28434.0
2016-04-29 14:40:00,75.4,75.41,75.25,75.26,10420.0,68.3027,68.3118,68.1669,68.1759,10420.0
2016-04-29 14:45:00,75.3,75.37,75.26,75.35,36385.0,68.2122,68.2756,68.1759,68.2575,36385.0
2016-04-29 14:50:00,75.35,75.41,75.28,75.4,25464.0,68.2575,68.3118,68.194,68.3027,25464.0
2016-04-29 14:55:00,75.41,75.47,75.36,75.4,9127.0,68.3118,68.3662,68.2665,68.3027,9127.0
2016-04-29 15:00:00,75.37,75.49,75.36,75.49,7249.0,68.2756,68.3843,68.2665,68.3843,7249.0
2016-04-29 15:05:00,75.49,75.65,75.42,75.55,9600.0,68.3843,68.5292,68.3209,68.4386,9600.0
2016-04-29 15:10:00,75.55,75.73,75.55,75.6,12860.0,68.4386,68.6017,68.4386,68.4839,12860.0
2016-04-29 15:15:00,75.63,75.72,75.61,75.68,8955.0,68.5111,68.5926,68.493,68.5564,8955.0
2016-04-29 15:20:00,75.67,75.72,75.59,75.69,9100.0,68.5473,68.5926,68.4749,68.5654,9100.0
2016-04-29 15:25:00,75.69,75.69,75.57,75.57,7616.0,68.5654,68.5654,68.4567,68.4567,7616.0
2016-04-29 15:30:00,75.61,75.86,75.53,75.85,9214.0,68.493,68.7194,68.4205,68.7104,9214.0
2016-04-29 15:35:00,75.85,75.87,75.76,75.79,9613.0,68.7104,68.7285,68.6289,68.656,9613.0
2016-04-29 15:40:00,75.8,75.86,75.78,75.83,12551.0,68.6651,68.7194,68.647,68.6923,12551.0
2016-04-29 15:45:00,75.83,76.03,75.83,75.93,22734.0,68.6923,68.8734,68.6923,68.7829,22734.0
2016-04-29 15:50:00,75.92,76.0,75.85,75.94,25279.0,68.7738,68.8463,68.7104,68.7919,25279.0
2016-04-29 15:55:00,75.95,75.99,75.88,75.93,84341.0,68.801,68.8372,68.7376,68.7829,84341.0
2016-05-02 09:30:00,76.32,76.32,75.74,75.74,13718.0,69.1361,69.1361,68.6107,68.6107,13718.0
2016-05-02 09:35:00,75.85,75.91,75.58,75.73,3183.0,68.7104,68.7647,68.4658,68.6017,3183.0
2016-05-02 09:40:00,75.8,76.01,75.72,75.87,6635.0,68.6651,68.8553,68.5926,68.7285,6635.0
2016-05-02 09:45:00,75.85,75.9,75.75,75.9,4500.0,68.7104,68.7557,68.6198,68.7557,4500.0
2016-05-02 09:50:00,75.79,75.89,75.7,75.89,2600.0,68.656,68.7466,68.5745,68.7466,2600.0
2016-05-02 09:55:00,75.86,75.96,75.75,75.75,6300.0,68.7194,68.81,68.6198,68.6198,6300.0
2016-05-02 10:00:00,75.81,75.81,75.7,75.81,600.0,68.6742,68.6742,68.5745,68.6742,600.0
2016-05-02 10:05:00,75.81,75.95,75.78,75.95,4744.0,68.6742,68.801,68.647,68.801,4744.0
2016-05-02 10:10:00,75.98,75.99,75.9,75.9,2550.0,68.8282,68.8372,68.7557,68.7557,2550.0
2016-05-02 10:15:00,75.99,76.07,75.84,75.94,8440.0,68.8372,68.9097,68.7013,68.7919,8440.0
2016-05-02 10:20:00,75.99,75.99,75.87,75.89,1836.0,68.8372,68.8372,68.7285,68.7466,1836.0
2016-05-02 10:25:00,75.89,76.04,75.89,75.91,3880.0,68.7466,68.8825,68.7466,68.7647,3880.0
2016-05-02 10:30:00,75.9,76.02,75.88,75.88,5200.0,68.7557,68.8644,68.7376,68.7376,5200.0
2016-05-02 10:35:00,75.88,75.92,75.64,75.64,4191.0,68.7376,68.7738,68.5202,68.5202,4191.0
2016-05-02 10:40:00,75.63,75.69,75.61,75.65,2900.0,68.5111,68.5654,68.493,68.5292,2900.0
2016-05-02 10:45:00,75.64,75.75,75.61,75.75,4741.0,68.5202,68.6198,68.493,68.6198,4741.0
2016-05-02 10:50:00,75.74,75.8,75.65,75.66,3462.0,68.6107,68.6651,68.5292,68.5383,3462.0
2016-05-02 10:55:00,75.64,75.65,75.51,75.59,9032.0,68.5202,68.5292,68.4024,68.4749,9032.0
2016-05-02 11:00:00,75.6,75.62,75.52,75.52,6869.0,68.4839,68.502,68.4115,68.4115,6869.0
2016-05-02 11:05:00,75.57,75.64,75.57,75.62,2401.0,68.4567,68.5202,68.4567,68.502,2401.0
2016-05-02 11:10:00,75.67,75.75,75.65,75.71,13300.0,68.5473,68.6198,68.5292,68.5836,13300.0
2016-05-02 11:15:00,75.72,75.77,75.66,75.74,7320.0,68.5926,68.6379,68.5383,68.6107,7320.0
2016-05-02 11:20:00,75.72,75.77,75.67,75.73,3900.0,68.5926,68.6379,68.5473,68.6017,3900.0
2016-05-02 11:25:00,75.77,75.9,75.77,75.9,2550.0,68.6379,68.7557,68.6379,68.7557,2550.0
2016-05-02 11:30:00,75.86,75.88,75.79,75.84,4606.0,68.7194,68.7376,68.656,68.7013,4606.0
2016-05-02 11:35:00,75.85,75.91,75.84,75.9,3250.0,68.7104,68.7647,68.7013,68.7557,3250.0
2016-05-02 11:40:00,75.87,75.94,75.81,75.81,5050.0,68.7285,68.7919,68.6742,68.6742,5050.0
2016-05-02 11:45:00,75.8,75.8,75.69,75.75,3110.0,68.6651,68.6651,68.5654,68.6198,3110.0
2016-05-02 11:50:00,75.75,75.77,75.68,75.71,2200.0,68.6198,68.6379,68.5564,68.5836,2200.0
2016-05-02 11:55:00,75.82,75.92,75.78,75.84,3168.0,68.6832,68.7738,68.647,68.7013,3168.0
2016-05-02 12:00:00,75.83,75.83,75.77,75.78,2000.0,68.6923,68.6923,68.6379,68.647,2000.0
2016-05-02 12:05:00,75.84,75.9,75.82,75.9,4705.0,68.7013,68.7557,68.6832,68.7557,4705.0
2016-05-02 12:10:00,75.87,75.87,75.84,75.85,2950.0,68.7285,68.7285,68.7013,68.7104,2950.0
2016-05-02 12:15:00,75.84,75.9,75.84,75.89,4000.0,68.7013,68.7557,68.7013,68.7466,4000.0
2016-05-02 12:20:00,75.91,75.96,75.89,75.9,4000.0,68.7647,68.81,68.7466,68.7557,4000.0
2016-05-02 12:25:00,75.96,75.97,75.91,75.97,2900.0,68.81,68.8191,68.7647,68.8191,2900.0
2016-05-02 12:30:00,75.97,75.97,75.92,75.93,4239.0,68.8191,68.8191,68.7738,68.7829,4239.0
2016-05-02 12:35:00,75.96,75.99,75.91,75.91,3600.0,68.81,68.8372,68.7647,68.7647,3600.0
2016-05-02 12:40:00,75.9,75.9,75.75,75.78,3300.0,68.7557,68.7557,68.6198,68.647,3300.0
2016-05-02 12:45:00,75.78,75.86,75.78,75.83,1987.0,68.647,68.7194,68.647,68.6923,1987.0
2016-05-02 12:50:00,75.85,75.85,75.75,75.75,2700.0,68.7104,68.7104,68.6198,68.6198,2700.0
2016-05-02 12:55:00,75.75,75.8,75.72,75.75,3095.0,68.6198,68.6651,68.5926,68.6198,3095.0
2016-05-02 13:00:00,75.75,75.81,75.75,75.81,1450.0,68.6198,68.6742,68.6198,68.6742,1450.0
2016-05-02 13:05:00,75.85,75.89,75.85,75.87,851.0,68.7104,68.7466,68.7104,68.7285,851.0
2016-05-02 13:10:00,75.86,75.96,75.84,75.92,5424.0,68.7194,68.81,68.7013,68.7738,5424.0
2016-05-02 13:15:00,75.94,75.96,75.86,75.86,3797.0,68.7919,68.81,68.7194,68.7194,3797.0
2016-05-02 13:20:00,75.88,75.94,75.88,75.91,2500.0,68.7376,68.7919,68.7376,68.7647,2500.0
2016-05-02 13:25:00,75.92,75.93,75.91,75.91,2000.0,68.7738,68.7829,68.7647,68.7647,2000.0
2016-05-02 13:30:00,75.92,75.93,75.9,75.91,1900.0,68.7738,68.7829,68.7557,68.7647,1900.0
2016-05-02 13:35:00,75.87,75.87,75.8,75.81,7580.0,68.7285,68.7285,68.6651,68.6742,7580.0
2016-05-02 13:40:00,75.85,75.85,75.85,75.85,100.0,68.7104,68.7104,68.7104,68.7104,100.0
2016-05-02 13:45:00,75.85,75.87,75.78,75.84,7065.0,68.7104,68.7285,68.647,68.7013,7065.0
2016-05-02 13:50:00,75.82,75.82,75.81,75.81,400.0,68.6832,68.6832,68.6742,68.6742,400.0
2016-05-02 13:55:00,75.82,75.86,75.78,75.82,2600.0,68.6832,68.7194,68.647,68.6832,2600.0
2016-05-02 14:00:00,75.82,75.86,75.82,75.84,3821.0,68.6832,68.7194,68.6832,68.7013,3821.0
2016-05-02 14:05:00,75.84,75.89,75.82,75.86,3471.0,68.7013,68.7466,68.6832,68.7194,3471.0
2016-05-02 14:10:00,75.87,75.88,75.81,75.81,3251.0,68.7285,68.7376,68.6742,68.6742,3251.0
2016-05-02 14:15:00,75.85,75.87,75.77,75.81,7458.0,68.7104,68.7285,68.6379,68.6742,7458.0
2016-05-02 14:20:00,75.83,75.83,75.78,75.82,2600.0,68.6923,68.6923,68.647,68.6832,2600.0
2016-05-02 14:25:00,75.83,75.83,75.79,75.79,1745.0,68.6923,68.6923,68.656,68.656,1745.0
2016-05-02 14:30:00,75.8,75.84,75.79,75.84,2459.0,68.6651,68.7013,68.656,68.7013,2459.0
2016-05-02 14:35:00,75.85,75.86,75.84,75.86,1000.0,68.7104,68.7194,68.7013,68.7194,1000.0
2016-05-02 14:40:00,75.86,75.86,75.78,75.79,5135.0,68.7194,68.7194,68.647,68.656,5135.0
2016-05-02 14:45:00,75.83,75.83,75.79,75.79,4800.0,68.6923,68.6923,68.656,68.656,4800.0
2016-05-02 14:50:00,75.82,75.83,75.75,75.76,5215.0,68.6832,68.6923,68.6198,68.6289,5215.0
2016-05-02 14:55:00,75.76,75.85,75.74,75.79,5772.0,68.6289,68.7104,68.6107,68.656,5772.0
2016-05-02 15:00:00,75.76,75.9,75.75,75.9,5383.0,68.6289,68.7557,68.6198,68.7557,5383.0
2016-05-02 15:05:00,75.9,75.9,75.83,75.88,4190.0,68.7557,68.7557,68.6923,68.7376,4190.0
2016-05-02 15:10:00,75.92,75.95,75.88,75.92,3907.0,68.7738,68.801,68.7376,68.7738,3907.0
2016-05-02 15:15:00,75.94,75.99,75.93,75.98,2999.0,68.7919,68.8372,68.7829,68.8282,2999.0
2016-05-02 15:20:00,75.97,75.99,75.92,75.96,6308.0,68.8191,68.8372,68.7738,68.81,6308.0
2016-05-02 15:25:00,75.97,75.97,75.91,75.91,8317.0,68.8191,68.8191,68.7647,68.7647,8317.0
2016-05-02 15:30:00,75.9,75.9,75.83,75.86,11808.0,68.7557,68.7557,68.6923,68.7194,11808.0
2016-05-02 15:35:00,75.85,75.96,75.85,75.93,6528.0,68.7104,68.81,68.7104,68.7829,6528.0
2016-05-02 15:40:00,75.93,76.01,75.93,75.98,7280.0,68.7829,68.8553,68.7829,68.8282,7280.0
2016-05-02 15:45:00,75.99,76.06,75.97,75.99,17020.0,68.8372,68.9006,68.8191,68.8372,17020.0
2016-05-02 15:50:00,75.98,76.01,75.9,75.91,24427.0,68.8282,68.8553,68.7557,68.7647,24427.0
2016-05-02 15:55:00,75.92,75.99,75.87,75.99,28926.0,68.7738,68.8372,68.7285,68.8372,28926.0
2016-05-03 09:30:00,75.54,75.79,75.34,75.5,8624.0,68.4296,68.656,68.2484,68.3933,8624.0
2016-05-03 09:35:00,75.32,75.33,75.22,75.26,3416.0,68.2303,68.2393,68.1397,68.1759,3416.0
2016-05-03 09:40:00,75.24,75.28,74.89,74.9,6383.0,68.1578,68.194,67.8408,67.8498,6383.0
2016-05-03 09:45:00,74.9,74.91,74.81,74.83,2182.0,67.8498,67.8589,67.7683,67.7864,2182.0
2016-05-03 09:50:00,74.81,74.87,74.77,74.85,2600.0,67.7683,67.8226,67.732,67.8045,2600.0
2016-05-03 09:55:00,74.85,74.85,74.78,74.84,4330.0,67.8045,67.8045,67.7411,67.7955,4330.0
2016-05-03 10:00:00,74.82,74.82,74.53,74.6,5433.0,67.7773,67.7773,67.5146,67.578,5433.0
2016-05-03 10:05:00,74.6,74.62,74.57,74.57,6000.0,67.578,67.5962,67.5509,67.5509,6000.0
2016-05-03 10:10:00,74.55,74.55,74.41,74.49,4724.0,67.5328,67.5328,67.4059,67.4784,4724.0
2016-05-03 10:15:00,74.46,74.5,74.43,74.45,5450.0,67.4512,67.4875,67.424,67.4422,5450.0
2016-05-03 10:20:00,74.48,74.5,74.44,74.46,2220.0,67.4693,67.4875,67.4331,67.4512,2220.0
2016-05-03 10:25:00,74.49,74.67,74.49,74.6,9600.0,67.4784,67.6415,67.4784,67.578,9600.0
2016-05-03 10:30:00,74.58,74.58,74.49,74.49,2430.0,67.5599,67.5599,67.4784,67.4784,2430.0
2016-05-03 10:35:00,74.48,74.48,74.41,74.45,4250.0,67.4693,67.4693,67.4059,67.4422,4250.0
2016-05-03 10:40:00,74.44,74.44,74.27,74.27,8223.0,67.4331,67.4331,67.2791,67.2791,8223.0
2016-05-03 10:45:00,74.28,74.28,74.18,74.2,5580.0,67.2882,67.2882,67.1976,67.2157,5580.0
2016-05-03 10:50:00,74.17,74.23,74.09,74.13,2082.0,67.1885,67.2429,67.1161,67.1523,2082.0
2016-05-03 10:55:00,74.15,74.25,74.15,74.25,3400.0,67.1704,67.261,67.1704,67.261,3400.0
2016-05-03 11:00:00,74.24,74.34,74.23,74.34,7600.0,67.2519,67.3425,67.2429,67.3425,7600.0
2016-05-03 11:05:00,74.31,74.41,74.31,74.41,2700.0,67.3153,67.4059,67.3153,67.4059,2700.0
2016-05-03 11:10:00,74.37,74.4,74.32,74.36,2100.0,67.3697,67.3969,67.3244,67.3606,2100.0
2016-05-03 11:15:00,74.37,74.42,74.27,74.27,2295.0,67.3697,67.415,67.2791,67.2791,2295.0
2016-05-03 11:20:00,74.31,74.31,74.18,74.2,3300.0,67.3153,67.3153,67.1976,67.2157,3300.0
2016-05-03 11:25:00,74.21,74.27,74.19,74.21,9400.0,67.2248,67.2791,67.2066,67.2248,9400.0
2016-05-03 11:30:00,74.17,74.2,74.1,74.14,3546.0,67.1885,67.2157,67.1251,67.1613,3546.0
2016-05-03 11:35:00,74.17,74.25,74.17,74.25,4700.0,67.1885,67.261,67.1885,67.261,4700.0
2016-05-03 11:40:00,74.27,74.28,74.17,74.25,8535.0,67.2791,67.2882,67.1885,67.261,8535.0
2016-05-03 11:45:00,74.27,74.32,74.26,74.27,4457.0,67.2791,67.3244,67.2701,67.2791,4457.0
2016-05-03 11:50:00,74.27,74.28,74.17,74.23,9393.0,67.2791,67.2882,67.1885,67.2429,9393.0
2016-05-03 11:55:00,74.23,74.24,74.16,74.19,6632.0,67.2429,67.2519,67.1795,67.2066,6632.0
2016-05-03 12:00:00,74.2,74.26,74.18,74.2,4672.0,67.2157,67.2701,67.1976,67.2157,4672.0
2016-05-03 12:05:00,74.2,74.28,74.18,74.28,6364.0,67.2157,67.2882,67.1976,67.2882,6364.0
2016-05-03 12:10:00,74.28,74.3,74.25,74.26,2700.0,67.2882,67.3063,67.261,67.2701,2700.0
2016-05-03 12:15:00,74.28,74.32,74.27,74.3,1100.0,67.2882,67.3244,67.2791,67.3063,1100.0
2016-05-03 12:20:00,74.32,74.4,74.3,74.38,3900.0,67.3244,67.3969,67.3063,67.3788,3900.0
2016-05-03 12:25:00,74.39,74.43,74.38,74.4,2200.0,67.3878,67.424,67.3788,67.3969,2200.0
2016-05-03 12:30:00,74.36,74.4,74.36,74.39,1000.0,67.3606,67.3969,67.3606,67.3878,1000.0
2016-05-03 12:35:00,74.4,74.49,74.39,74.48,2700.0,67.3969,67.4784,67.3878,67.4693,2700.0
2016-05-03 12:40:00,74.5,74.53,74.5,74.51,1000.0,67.4875,67.5146,67.4875,67.4965,1000.0
2016-05-03 12:45:00,74.47,74.48,74.44,74.47,778.0,67.4603,67.4693,67.4331,67.4603,778.0
2016-05-03 12:50:00,74.51,74.56,74.46,74.51,29989.0,67.4965,67.5418,67.4512,67.4965,29989.0
2016-05-03 12:55:00,74.51,74.59,74.51,74.59,589.0,67.4965,67.569,67.4965,67.569,589.0
2016-05-03 13:00:00,74.56,74.56,74.52,74.55,1787.0,67.5418,67.5418,67.5056,67.5328,1787.0
2016-05-03 13:05:00,74.59,74.73,74.59,74.67,5700.0,67.569,67.6958,67.569,67.6415,5700.0
2016-05-03 13:10:00,74.67,74.67,74.66,74.67,200.0,67.6415,67.6415,67.6324,67.6415,200.0
2016-05-03 13:15:00,74.63,74.63,74.53,74.58,17860.0,67.6052,67.6052,67.5146,67.5599,17860.0
2016-05-03 13:20:00,74.6,74.73,74.6,74.71,2708.0,67.578,67.6958,67.578,67.6777,2708.0
2016-05-03 13:25:00,74.7,74.85,74.7,74.85,4101.0,67.6686,67.8045,67.6686,67.8045,4101.0
2016-05-03 13:30:00,74.86,74.89,74.8,74.8,4000.0,67.8136,67.8408,67.7592,67.7592,4000.0
2016-05-03 13:35:00,74.78,74.81,74.72,74.8,2433.0,67.7411,67.7683,67.6868,67.7592,2433.0
2016-05-03 13:40:00,74.81,74.85,74.78,74.81,4900.0,67.7683,67.8045,67.7411,67.7683,4900.0
2016-05-03 13:45:00,74.79,74.82,74.76,74.8,2979.0,67.7502,67.7773,67.723,67.7592,2979.0
2016-05-03 13:50:00,74.79,74.8,74.76,74.76,3270.0,67.7502,67.7592,67.723,67.723,3270.0
2016-05-03 13:55:00,74.73,74.73,74.69,74.69,1200.0,67.6958,67.6958,67.6596,67.6596,1200.0
2016-05-03 14:00:00,74.66,74.74,74.66,74.68,4965.0,67.6324,67.7049,67.6324,67.6505,4965.0
2016-05-03 14:05:00,74.68,74.68,74.6,74.6,8800.0,67.6505,67.6505,67.578,67.578,8800.0
2016-05-03 14:10:00,74.64,74.64,74.6,74.6,2495.0,67.6143,67.6143,67.578,67.578,2495.0
2016-05-03 14:15:00,74.6,74.65,74.59,74.65,5216.0,67.578,67.6233,67.569,67.6233,5216.0
2016-05-03 14:20:00,74.62,74.68,74.62,74.68,1763.0,67.5962,67.6505,67.5962,67.6505,1763.0
2016-05-03 14:25:00,74.7,74.72,74.68,74.72,2870.0,67.6686,67.6868,67.6505,67.6868,2870.0
2016-05-03 14:30:00,74.72,74.76,74.71,74.76,1300.0,67.6868,67.723,67.6777,67.723,1300.0
2016-05-03 14:35:00,74.73,74.8,74.73,74.78,2208.0,67.6958,67.7592,67.6958,67.7411,2208.0
2016-05-03 14:40:00,74.76,74.76,74.71,74.75,3721.0,67.723,67.723,67.6777,67.7139,3721.0
2016-05-03 14:45:00,74.74,74.82,74.71,74.71,31700.0,67.7049,67.7773,67.6777,67.6777,31700.0
2016-05-03 14:50:00,74.73,74.79,74.7,74.79,2473.0,67.6958,67.7502,67.6686,67.7502,2473.0
2016-05-03 14:55:00,74.81,74.88,74.8,74.87,3363.0,67.7683,67.8317,67.7592,67.8226,3363.0
2016-05-03 15:00:00,74.88,74.9,74.84,74.84,3722.0,67.8317,67.8498,67.7955,67.7955,3722.0
2016-05-03 15:05:00,74.85,74.94,74.84,74.94,4106.0,67.8045,67.886,67.7955,67.886,4106.0
2016-05-03 15:10:00,74.95,74.95,74.81,74.81,4408.0,67.8951,67.8951,67.7683,67.7683,4408.0
2016-05-03 15:15:00,74.82,74.9,74.81,74.9,2300.0,67.7773,67.8498,67.7683,67.8498,2300.0
2016-05-03 15:20:00,74.86,74.86,74.78,74.8,5203.0,67.8136,67.8136,67.7411,67.7592,5203.0
2016-05-03 15:25:00,74.83,74.88,74.81,74.83,6105.0,67.7864,67.8317,67.7683,67.7864,6105.0
2016-05-03 15:30:00,74.82,74.84,74.72,74.77,5593.0,67.7773,67.7955,67.6868,67.732,5593.0
2016-05-03 15:35:00,74.78,74.82,74.74,74.81,4458.0,67.7411,67.7773,67.7049,67.7683,4458.0
2016-05-03 15:40:00,74.82,74.86,74.77,74.77,4484.0,67.7773,67.8136,67.732,67.732,4484.0
2016-05-03 15:45:00,74.79,74.92,74.79,74.9,5260.0,67.7502,67.8679,67.7502,67.8498,5260.0
2016-05-03 15:50:00,74.93,74.97,74.89,74.93,7589.0,67.877,67.9132,67.8408,67.877,7589.0
2016-05-03 15:55:00,74.93,74.96,74.76,74.84,40193.0,67.877,67.9042,67.723,67.7955,40193.0
2016-05-04 09:30:00,74.64,74.88,74.45,74.73,4316.0,67.6143,67.8317,67.4422,67.6958,4316.0
2016-05-04 09:35:00,74.7,74.7,74.45,74.51,5800.0,67.6686,67.6686,67.4422,67.4965,5800.0
2016-05-04 09:40:00,74.6,74.6,74.47,74.53,5025.0,67.578,67.578,67.4603,67.5146,5025.0
2016-05-04 09:45:00,74.54,74.68,74.48,74.68,3100.0,67.5237,67.6505,67.4693,67.6505,3100.0
2016-05-04 09:50:00,74.76,74.76,74.58,74.67,4300.0,67.723,67.723,67.5599,67.6415,4300.0
2016-05-04 09:55:00,74.76,74.84,74.75,74.75,2618.0,67.723,67.7955,67.7139,67.7139,2618.0
2016-05-04 10:00:00,74.86,74.92,74.82,74.88,5107.0,67.8136,67.8679,67.7773,67.8317,5107.0
2016-05-04 10:05:00,74.87,74.88,74.62,74.65,4942.0,67.8226,67.8317,67.5962,67.6233,4942.0
2016-05-04 10:10:00,74.65,74.83,74.65,74.74,3252.0,67.6233,67.7864,67.6233,67.7049,3252.0
2016-05-04 10:15:00,74.74,74.78,74.6,74.6,3956.0,67.7049,67.7411,67.578,67.578,3956.0
2016-05-04 10:20:00,74.6,74.63,74.53,74.55,2153.0,67.578,67.6052,67.5146,67.5328,2153.0
2016-05-04 10:25:00,74.55,74.56,74.45,74.51,3940.0,67.5328,67.5418,67.4422,67.4965,3940.0
2016-05-04 10:30:00,74.47,74.68,74.44,74.65,4550.0,67.4603,67.6505,67.4331,67.6233,4550.0
2016-05-04 10:35:00,74.63,74.69,74.53,74.69,1613.0,67.6052,67.6596,67.5146,67.6596,1613.0
2016-05-04 10:40:00,74.68,74.68,74.56,74.56,2450.0,67.6505,67.6505,67.5418,67.5418,2450.0
2016-05-04 10:45:00,74.57,74.69,74.56,74.66,5100.0,67.5509,67.6596,67.5418,67.6324,5100.0
2016-05-04 10:50:00,74.65,74.65,74.6,74.61,1300.0,67.6233,67.6233,67.578,67.5871,1300.0
2016-05-04 10:55:00,74.65,74.65,74.59,74.61,3526.0,67.6233,67.6233,67.569,67.5871,3526.0
2016-05-04 11:00:00,74.65,74.76,74.63,74.73,5013.0,67.6233,67.723,67.6052,67.6958,5013.0
2016-05-04 11:05:00,74.81,74.82,74.73,74.73,3469.0,67.7683,67.7773,67.6958,67.6958,3469.0
2016-05-04 11:10:00,74.71,74.71,74.52,74.58,7767.0,67.6777,67.6777,67.5056,67.5599,7767.0
2016-05-04 11:15:00,74.59,74.59,74.52,74.52,3957.0,67.569,67.569,67.5056,67.5056,3957.0
2016-05-04 11:20:00,74.52,74.52,74.5,74.51,804.0,67.5056,67.5056,67.4875,67.4965,804.0
2016-05-04 11:25:00,74.49,74.52,74.43,74.45,3365.0,67.4784,67.5056,67.424,67.4422,3365.0
2016-05-04 11:30:00,74.44,74.5,74.42,74.5,1409.0,67.4331,67.4875,67.415,67.4875,1409.0
2016-05-04 11:35:00,74.52,74.59,74.44,74.59,12502.0,67.5056,67.569,67.4331,67.569,12502.0
2016-05-04 11:40:00,74.56,74.56,74.5,74.5,1761.0,67.5418,67.5418,67.4875,67.4875,1761.0
2016-05-04 11:45:00,74.52,74.54,74.52,74.54,600.0,67.5056,67.5237,67.5056,67.5237,600.0
2016-05-04 11:50:00,74.54,74.56,74.49,74.5,2628.0,67.5237,67.5418,67.4784,67.4875,2628.0
2016-05-04 11:55:00,74.45,74.5,74.36,74.36,6709.0,67.4422,67.4875,67.3606,67.3606,6709.0
2016-05-04 12:00:00,74.37,74.5,74.37,74.47,2200.0,67.3697,67.4875,67.3697,67.4603,2200.0
2016-05-04 12:05:00,74.47,74.52,74.47,74.49,2350.0,67.4603,67.5056,67.4603,67.4784,2350.0
2016-05-04 12:10:00,74.51,74.63,74.51,74.6,4043.0,67.4965,67.6052,67.4965,67.578,4043.0
2016-05-04 12:15:00,74.61,74.62,74.53,74.54,2100.0,67.5871,67.5962,67.5146,67.5237,2100.0
2016-05-04 12:20:00,74.57,74.6,74.53,74.6,2900.0,67.5509,67.578,67.5146,67.578,2900.0
2016-05-04 12:25:00,74.6,74.62,74.48,74.5,4815.0,67.578,67.5962,67.4693,67.4875,4815.0
2016-05-04 12:30:00,74.54,74.6,74.54,74.57,2848.0,67.5237,67.578,67.5237,67.5509,2848.0
2016-05-04 12:35:00,74.59,74.59,74.49,74.49,4907.0,67.569,67.569,67.4784,67.4784,4907.0
2016-05-04 12:40:00,74.5,74.55,74.48,74.52,700.0,67.4875,67.5328,67.4693,67.5056,700.0
2016-05-04 12:45:00,74.56,74.6,74.53,74.57,2610.0,67.5418,67.578,67.5146,67.5509,2610.0
2016-05-04 12:50:00,74.57,74.57,74.48,74.52,2615.0,67.5509,67.5509,67.4693,67.5056,2615.0
2016-05-04 12:55:00,74.5,74.51,74.49,74.5,1700.0,67.4875,67.4965,67.4784,67.4875,1700.0
2016-05-04 13:00:00,74.49,74.64,74.49,74.62,9511.0,67.4784,67.6143,67.4784,67.5962,9511.0
2016-05-04 13:05:00,74.64,74.7,74.63,74.63,4700.0,67.6143,67.6686,67.6052,67.6052,4700.0
2016-05-04 13:10:00,74.62,74.71,74.61,74.67,12608.0,67.5962,67.6777,67.5871,67.6415,12608.0
2016-05-04 13:15:00,74.66,74.75,74.65,74.75,12642.0,67.6324,67.7139,67.6233,67.7139,12642.0
2016-05-04 13:20:00,74.76,74.83,74.75,74.83,2300.0,67.723,67.7864,67.7139,67.7864,2300.0
2016-05-04 13:25:00,74.81,74.88,74.78,74.87,2900.0,67.7683,67.8317,67.7411,67.8226,2900.0
2016-05-04 13:30:00,74.87,74.87,74.8,74.81,2501.0,67.8226,67.8226,67.7592,67.7683,2501.0
2016-05-04 13:35:00,74.83,74.86,74.74,74.74,7165.0,67.7864,67.8136,67.7049,67.7049,7165.0
2016-05-04 13:40:00,74.79,74.83,74.79,74.79,1923.0,67.7502,67.7864,67.7502,67.7502,1923.0
2016-05-04 13:45:00,74.77,74.77,74.72,74.75,901.0,67.732,67.732,67.6868,67.7139,901.0
2016-05-04 13:50:00,74.8,74.84,74.76,74.77,4436.0,67.7592,67.7955,67.723,67.732,4436.0
2016-05-04 13:55:00,74.77,74.78,74.72,74.76,2372.0,67.732,67.7411,67.6868,67.723,2372.0
2016-05-04 14:00:00,74.78,74.78,74.68,74.69,5866.0,67.7411,67.7411,67.6505,67.6596,5866.0
2016-05-04 14:05:00,74.69,74.69,74.62,74.65,7802.0,67.6596,67.6596,67.5962,67.6233,7802.0
2016-05-04 14:10:00,74.66,74.74,74.66,74.74,5933.0,67.6324,67.7049,67.6324,67.7049,5933.0
2016-05-04 14:15:00,74.79,74.79,74.7,74.78,2100.0,67.7502,67.7502,67.6686,67.7411,2100.0
2016-05-04 14:20:00,74.81,74.81,74.72,74.79,5038.0,67.7683,67.7683,67.6868,67.7502,5038.0
2016-05-04 14:25:00,74.82,74.9,74.77,74.81,5636.0,67.7773,67.8498,67.732,67.7683,5636.0
2016-05-04 14:30:00,74.87,74.87,74.81,74.85,1557.0,67.8226,67.8226,67.7683,67.8045,1557.0
2016-05-04 14:35:00,74.85,74.92,74.85,74.89,2129.0,67.8045,67.8679,67.8045,67.8408,2129.0
2016-05-04 14:40:00,74.9,74.92,74.79,74.8,6200.0,67.8498,67.8679,67.7502,67.7592,6200.0
2016-05-04 14:45:00,74.85,74.88,74.81,74.81,2700.0,67.8045,67.8317,67.7683,67.7683,2700.0
2016-05-04 14:50:00,74.86,74.89,74.82,74.82,2731.0,67.8136,67.8408,67.7773,67.7773,2731.0
2016-05-04 14:55:00,74.81,74.84,74.81,74.81,1182.0,67.7683,67.7955,67.7683,67.7683,1182.0
2016-05-04 15:00:00,74.82,74.83,74.68,74.72,17039.0,67.7773,67.7864,67.6505,67.6868,17039.0
2016-05-04 15:05:00,74.72,74.74,74.68,74.74,5107.0,67.6868,67.7049,67.6505,67.7049,5107.0
2016-05-04 15:10:00,74.77,74.83,74.71,74.83,4650.0,67.732,67.7864,67.6777,67.7864,4650.0
2016-05-04 15:15:00,74.83,74.85,74.81,74.82,4892.0,67.7864,67.8045,67.7683,67.7773,4892.0
2016-05-04 15:20:00,74.85,74.85,74.79,74.82,4520.0,67.8045,67.8045,67.7502,67.7773,4520.0
2016-05-04 15:25:00,74.84,74.85,74.76,74.76,8619.0,67.7955,67.8045,67.723,67.723,8619.0
2016-05-04 15:30:00,74.76,74.83,74.74,74.83,4710.0,67.723,67.7864,67.7049,67.7864,4710.0
2016-05-04 15:35:00,74.86,74.86,74.77,74.85,8088.0,67.8136,67.8136,67.732,67.8045,8088.0
2016-05-04 15:40:00,74.87,74.92,74.86,74.89,10786.0,67.8226,67.8679,67.8136,67.8408,10786.0
2016-05-04 15:45:00,74.91,74.96,74.9,74.91,9613.0,67.8589,67.9042,67.8498,67.8589,9613.0
2016-05-04 15:50:00,74.9,74.91,74.82,74.84,15828.0,67.8498,67.8589,67.7773,67.7955,15828.0
2016-05-04 15:55:00,74.83,74.83,74.7,74.75,47349.0,67.7864,67.7864,67.6686,67.7139,47349.0
2016-05-05 09:30:00,74.89,74.99,74.81,74.88,4642.0,67.8408,67.9313,67.7683,67.8317,4642.0
2016-05-05 09:35:00,74.89,75.37,74.89,75.24,3013.0,67.8408,68.2756,67.8408,68.1578,3013.0
2016-05-05 09:40:00,75.21,75.21,74.91,75.01,4744.0,68.1306,68.1306,67.8589,67.9495,4744.0
2016-05-05 09:45:00,75.01,75.11,74.87,75.09,3900.0,67.9495,68.04,67.8226,68.0219,3900.0
2016-05-05 09:50:00,75.13,75.16,75.05,75.09,17820.0,68.0582,68.0853,67.9857,68.0219,17820.0
2016-05-05 09:55:00,75.11,75.11,74.95,74.98,3400.0,68.04,68.04,67.8951,67.9223,3400.0
2016-05-05 10:00:00,74.97,75.16,74.96,75.14,3900.0,67.9132,68.0853,67.9042,68.0672,3900.0
2016-05-05 10:05:00,75.16,75.16,75.03,75.03,11700.0,68.0853,68.0853,67.9676,67.9676,11700.0
2016-05-05 10:10:00,75.06,75.15,74.99,75.15,11500.0,67.9947,68.0763,67.9313,68.0763,11500.0
2016-05-05 10:15:00,75.15,75.17,75.0,75.0,2700.0,68.0763,68.0944,67.9404,67.9404,2700.0
2016-05-05 10:20:00,74.96,75.01,74.94,75.01,1068.0,67.9042,67.9495,67.886,67.9495,1068.0
2016-05-05 10:25:00,74.96,74.98,74.79,74.84,2298.0,67.9042,67.9223,67.7502,67.7955,2298.0
2016-05-05 10:30:00,74.83,75.02,74.77,74.98,2787.0,67.7864,67.9585,67.732,67.9223,2787.0
2016-05-05 10:35:00,75.03,75.14,75.0,75.02,5381.0,67.9676,68.0672,67.9404,67.9585,5381.0
2016-05-05 10:40:00,74.99,74.99,74.85,74.96,4220.0,67.9313,67.9313,67.8045,67.9042,4220.0
2016-05-05 10:45:00,75.04,75.05,74.99,74.99,1500.0,67.9766,67.9857,67.9313,67.9313,1500.0
2016-05-05 10:50:00,75.03,75.03,74.99,75.0,1910.0,67.9676,67.9676,67.9313,67.9404,1910.0
2016-05-05 10:55:00,75.0,75.0,74.96,74.96,1200.0,67.9404,67.9404,67.9042,67.9042,1200.0
2016-05-05 11:00:00,74.98,75.04,74.92,75.04,3061.0,67.9223,67.9766,67.8679,67.9766,3061.0
2016-05-05 11:05:00,74.97,74.99,74.95,74.97,1900.0,67.9132,67.9313,67.8951,67.9132,1900.0
2016-05-05 11:10:00,74.93,74.93,74.91,74.91,1092.0,67.877,67.877,67.8589,67.8589,1092.0
2016-05-05 11:15:00,74.9,74.96,74.89,74.96,3500.0,67.8498,67.9042,67.8408,67.9042,3500.0
2016-05-05 11:20:00,74.91,74.92,74.74,74.74,2000.0,67.8589,67.8679,67.7049,67.7049,2000.0
2016-05-05 11:25:00,74.76,74.78,74.73,74.77,3651.0,67.723,67.7411,67.6958,67.732,3651.0
2016-05-05 11:30:00,74.77,74.96,74.77,74.95,2247.0,67.732,67.9042,67.732,67.8951,2247.0
2016-05-05 11:35:00,74.98,75.09,74.98,75.04,3000.0,67.9223,68.0219,67.9223,67.9766,3000.0
2016-05-05 11:40:00,75.09,75.26,75.07,75.23,1400.0,68.0219,68.1759,68.0038,68.1487,1400.0
2016-05-05 11:45:00,75.22,75.29,75.2,75.28,1600.0,68.1397,68.2031,68.1216,68.194,1600.0
2016-05-05 11:50:00,75.26,75.26,75.2,75.2,1900.0,68.1759,68.1759,68.1216,68.1216,1900.0
2016-05-05 11:55:00,75.19,75.2,75.16,75.17,1701.0,68.1125,68.1216,68.0853,68.0944,1701.0
2016-05-05 12:00:00,75.17,75.17,75.08,75.08,897.0,68.0944,68.0944,68.0129,68.0129,897.0
2016-05-05 12:05:00,75.09,75.15,75.02,75.02,3776.0,68.0219,68.0763,67.9585,67.9585,3776.0
2016-05-05 12:10:00,75.02,75.11,75.01,75.06,1700.0,67.9585,68.04,67.9495,67.9947,1700.0
2016-05-05 12:15:00,75.07,75.09,75.01,75.08,2894.0,68.0038,68.0219,67.9495,68.0129,2894.0
2016-05-05 12:20:00,75.06,75.1,75.06,75.07,1500.0,67.9947,68.031,67.9947,68.0038,1500.0
2016-05-05 12:25:00,75.06,75.08,75.06,75.08,200.0,67.9947,68.0129,67.9947,68.0129,200.0
2016-05-05 12:30:00,75.03,75.07,74.97,75.0,3600.0,67.9676,68.0038,67.9132,67.9404,3600.0
2016-05-05 12:35:00,75.02,75.04,74.97,75.01,2605.0,67.9585,67.9766,67.9132,67.9495,2605.0
2016-05-05 12:40:00,75.01,75.01,75.01,75.01,501.0,67.9495,67.9495,67.9495,67.9495,501.0
2016-05-05 12:45:00,74.97,74.97,74.93,74.95,2100.0,67.9132,67.9132,67.877,67.8951,2100.0
2016-05-05 12:50:00,75.0,75.0,74.95,74.95,2000.0,67.9404,67.9404,67.8951,67.8951,2000.0
2016-05-05 12:55:00,74.96,74.97,74.92,74.96,950.0,67.9042,67.9132,67.8679,67.9042,950.0
2016-05-05 13:00:00,74.94,74.96,74.92,74.93,1535.0,67.886,67.9042,67.8679,67.877,1535.0
2016-05-05 13:05:00,74.93,74.94,74.93,74.94,300.0,67.877,67.886,67.877,67.886,300.0
2016-05-05 13:10:00,74.81,74.83,74.77,74.77,2936.0,67.7683,67.7864,67.732,67.732,2936.0
2016-05-05 13:15:00,74.73,74.73,74.64,74.71,1900.0,67.6958,67.6958,67.6143,67.6777,1900.0
2016-05-05 13:20:00,74.72,74.72,74.66,74.67,900.0,67.6868,67.6868,67.6324,67.6415,900.0
2016-05-05 13:25:00,74.62,74.62,74.57,74.58,1850.0,67.5962,67.5962,67.5509,67.5599,1850.0
2016-05-05 13:30:00,74.6,74.72,74.58,74.69,2810.0,67.578,67.6868,67.5599,67.6596,2810.0
2016-05-05 13:35:00,74.69,74.74,74.67,74.73,2837.0,67.6596,67.7049,67.6415,67.6958,2837.0
2016-05-05 13:40:00,74.75,74.76,74.66,74.66,2599.0,67.7139,67.723,67.6324,67.6324,2599.0
2016-05-05 13:45:00,74.67,74.74,74.67,74.73,1900.0,67.6415,67.7049,67.6415,67.6958,1900.0
2016-05-05 13:50:00,74.75,74.75,74.7,74.72,800.0,67.7139,67.7139,67.6686,67.6868,800.0
2016-05-05 13:55:00,74.72,74.73,74.67,74.72,980.0,67.6868,67.6958,67.6415,67.6868,980.0
2016-05-05 14:00:00,74.72,74.8,74.71,74.78,1000.0,67.6868,67.7592,67.6777,67.7411,1000.0
2016-05-05 14:05:00,74.82,74.85,74.81,74.85,1533.0,67.7773,67.8045,67.7683,67.8045,1533.0
2016-05-05 14:10:00,74.83,74.83,74.76,74.81,3500.0,67.7864,67.7864,67.723,67.7683,3500.0
2016-05-05 14:15:00,74.79,74.84,74.73,74.73,1500.0,67.7502,67.7955,67.6958,67.6958,1500.0
2016-05-05 14:20:00,74.76,74.78,74.74,74.78,2602.0,67.723,67.7411,67.7049,67.7411,2602.0
2016-05-05 14:25:00,74.81,74.83,74.77,74.77,3774.0,67.7683,67.7864,67.732,67.732,3774.0
2016-05-05 14:30:00,74.78,74.79,74.75,74.76,579.0,67.7411,67.7502,67.7139,67.723,579.0
2016-05-05 14:35:00,74.75,74.83,74.75,74.8,3499.0,67.7139,67.7864,67.7139,67.7592,3499.0
2016-05-05 14:40:00,74.81,74.92,74.78,74.92,2400.0,67.7683,67.8679,67.7411,67.8679,2400.0
2016-05-05 14:45:00,74.9,74.96,74.88,74.89,2000.0,67.8498,67.9042,67.8317,67.8408,2000.0
2016-05-05 14:50:00,74.93,74.93,74.9,74.9,1100.0,67.877,67.877,67.8498,67.8498,1100.0
2016-05-05 14:55:00,74.9,74.91,74.83,74.83,1800.0,67.8498,67.8589,67.7864,67.7864,1800.0
2016-05-05 15:00:00,74.83,74.9,74.78,74.78,2814.0,67.7864,67.8498,67.7411,67.7411,2814.0
2016-05-05 15:05:00,74.78,74.79,74.76,74.79,900.0,67.7411,67.7502,67.723,67.7502,900.0
2016-05-05 15:10:00,74.79,74.87,74.79,74.86,1807.0,67.7502,67.8226,67.7502,67.8136,1807.0
2016-05-05 15:15:00,74.9,74.9,74.78,74.82,7333.0,67.8498,67.8498,67.7411,67.7773,7333.0
2016-05-05 15:20:00,74.85,74.93,74.85,74.93,1100.0,67.8045,67.877,67.8045,67.877,1100.0
2016-05-05 15:25:00,74.95,74.95,74.8,74.9,6361.0,67.8951,67.8951,67.7592,67.8498,6361.0
2016-05-05 15:30:00,74.9,74.93,74.72,74.75,17665.0,67.8498,67.877,67.6868,67.7139,17665.0
2016-05-05 15:35:00,74.78,74.8,74.7,74.79,30136.0,67.7411,67.7592,67.6686,67.7502,30136.0
2016-05-05 15:40:00,74.8,74.86,74.77,74.83,6488.0,67.7592,67.8136,67.732,67.7864,6488.0
2016-05-05 15:45:00,74.83,74.83,74.73,74.73,7742.0,67.7864,67.7864,67.6958,67.6958,7742.0
2016-05-05 15:50:00,74.73,74.76,74.67,74.7,11058.0,67.6958,67.723,67.6415,67.6686,11058.0
2016-05-05 15:55:00,74.7,74.8,74.68,74.8,29640.0,67.6686,67.7592,67.6505,67.7592,29640.0
2016-05-06 09:30:00,74.5,74.8,74.5,74.8,9051.0,67.4875,67.7592,67.4875,67.7592,9051.0
2016-05-06 09:35:00,74.81,74.99,74.81,74.89,5757.0,67.7683,67.9313,67.7683,67.8408,5757.0
2016-05-06 09:40:00,74.83,74.83,74.54,74.64,3550.0,67.7864,67.7864,67.5237,67.6143,3550.0
2016-05-06 09:45:00,74.63,74.64,74.37,74.43,4890.0,67.6052,67.6143,67.3697,67.424,4890.0
2016-05-06 09:50:00,74.31,74.38,74.22,74.38,1920.0,67.3153,67.3788,67.2338,67.3788,1920.0
2016-05-06 09:55:00,74.38,74.39,74.31,74.34,7824.0,67.3788,67.3878,67.3153,67.3425,7824.0
2016-05-06 10:00:00,74.3,74.5,74.25,74.44,2963.0,67.3063,67.4875,67.261,67.4331,2963.0
2016-05-06 10:05:00,74.44,74.44,74.33,74.43,3230.0,67.4331,67.4331,67.3335,67.424,3230.0
2016-05-06 10:10:00,74.37,74.48,74.36,74.48,2900.0,67.3697,67.4693,67.3606,67.4693,2900.0
2016-05-06 10:15:00,74.46,74.55,74.44,74.49,5876.0,67.4512,67.5328,67.4331,67.4784,5876.0
2016-05-06 10:20:00,74.48,74.48,74.17,74.36,7923.0,67.4693,67.4693,67.1885,67.3606,7923.0
2016-05-06 10:25:00,74.36,74.49,74.36,74.46,1500.0,67.3606,67.4784,67.3606,67.4512,1500.0
2016-05-06 10:30:00,74.47,74.55,74.43,74.55,1600.0,67.4603,67.5328,67.424,67.5328,1600.0
2016-05-06 10:35:00,74.56,74.56,74.39,74.5,17668.0,67.5418,67.5418,67.3878,67.4875,17668.0
2016-05-06 10:40:00,74.57,74.66,74.51,74.66,3424.0,67.5509,67.6324,67.4965,67.6324,3424.0
2016-05-06 10:45:00,74.67,74.71,74.59,74.59,4940.0,67.6415,67.6777,67.569,67.569,4940.0
2016-05-06 10:50:00,74.65,74.68,74.61,74.62,2100.0,67.6233,67.6505,67.5871,67.5962,2100.0
2016-05-06 10:55:00,74.58,74.58,74.58,74.58,100.0,67.5599,67.5599,67.5599,67.5599,100.0
2016-05-06 11:00:00,74.64,74.67,74.57,74.57,3165.0,67.6143,67.6415,67.5509,67.5509,3165.0
2016-05-06 11:05:00,74.54,74.6,74.54,74.56,1200.0,67.5237,67.578,67.5237,67.5418,1200.0
2016-05-06 11:10:00,74.56,74.65,74.56,74.59,2493.0,67.5418,67.6233,67.5418,67.569,2493.0
2016-05-06 11:15:00,74.62,74.72,74.57,74.67,4659.0,67.5962,67.6868,67.5509,67.6415,4659.0
2016-05-06 11:20:00,74.7,74.83,74.7,74.83,1300.0,67.6686,67.7864,67.6686,67.7864,1300.0
2016-05-06 11:25:00,74.82,74.88,74.76,74.88,1500.0,67.7773,67.8317,67.723,67.8317,1500.0
2016-05-06 11:30:00,74.85,74.87,74.83,74.84,900.0,67.8045,67.8226,67.7864,67.7955,900.0
2016-05-06 11:35:00,74.79,74.84,74.79,74.84,200.0,67.7502,67.7955,67.7502,67.7955,200.0
2016-05-06 11:40:00,74.81,74.83,74.74,74.78,1100.0,67.7683,67.7864,67.7049,67.7411,1100.0
2016-05-06 11:45:00,74.77,74.77,74.68,74.69,800.0,67.732,67.732,67.6505,67.6596,800.0
2016-05-06 11:50:00,74.67,74.68,74.64,74.64,2500.0,67.6415,67.6505,67.6143,67.6143,2500.0
2016-05-06 11:55:00,74.63,74.63,74.54,74.54,400.0,67.6052,67.6052,67.5237,67.5237,400.0
2016-05-06 12:00:00,74.59,74.63,74.58,74.62,6203.0,67.569,67.6052,67.5599,67.5962,6203.0
2016-05-06 12:05:00,74.62,74.62,74.54,74.62,3200.0,67.5962,67.5962,67.5237,67.5962,3200.0
2016-05-06 12:10:00,74.61,74.66,74.6,74.66,3050.0,67.5871,67.6324,67.578,67.6324,3050.0
2016-05-06 12:15:00,74.65,74.65,74.61,74.61,400.0,67.6233,67.6233,67.5871,67.5871,400.0
2016-05-06 12:20:00,74.65,74.7,74.62,74.7,1955.0,67.6233,67.6686,67.5962,67.6686,1955.0
2016-05-06 12:25:00,74.69,74.69,74.69,74.69,300.0,67.6596,67.6596,67.6596,67.6596,300.0
2016-05-06 12:30:00,74.64,74.66,74.62,74.66,1800.0,67.6143,67.6324,67.5962,67.6324,1800.0
2016-05-06 12:35:00,74.64,74.69,74.64,74.67,2400.0,67.6143,67.6596,67.6143,67.6415,2400.0
2016-05-06 12:40:00,74.64,74.69,74.62,74.68,900.0,67.6143,67.6596,67.5962,67.6505,900.0
2016-05-06 12:45:00,74.68,74.68,74.65,74.65,900.0,67.6505,67.6505,67.6233,67.6233,900.0
2016-05-06 12:50:00,74.68,74.72,74.65,74.69,3500.0,67.6505,67.6868,67.6233,67.6596,3500.0
2016-05-06 12:55:00,74.73,74.76,74.73,74.76,3267.0,67.6958,67.723,67.6958,67.723,3267.0
2016-05-06 13:00:00,74.77,74.79,74.74,74.78,3324.0,67.732,67.7502,67.7049,67.7411,3324.0
2016-05-06 13:05:00,74.79,74.88,74.77,74.87,8512.0,67.7502,67.8317,67.732,67.8226,8512.0
2016-05-06 13:10:00,74.84,74.93,74.84,74.92,1800.0,67.7955,67.877,67.7955,67.8679,1800.0
2016-05-06 13:15:00,74.93,74.99,74.93,74.97,1500.0,67.877,67.9313,67.877,67.9132,1500.0
2016-05-06 13:20:00,74.92,74.92,74.92,74.92,100.0,67.8679,67.8679,67.8679,67.8679,100.0
2016-05-06 13:25:00,74.96,74.98,74.96,74.96,1300.0,67.9042,67.9223,67.9042,67.9042,1300.0
2016-05-06 13:30:00,74.92,74.93,74.88,74.92,500.0,67.8679,67.877,67.8317,67.8679,500.0
2016-05-06 13:35:00,74.93,74.98,74.91,74.94,7609.0,67.877,67.9223,67.8589,67.886,7609.0
2016-05-06 13:40:00,74.94,74.94,74.85,74.85,17357.0,67.886,67.886,67.8045,67.8045,17357.0
2016-05-06 13:45:00,74.88,74.97,74.87,74.92,25163.0,67.8317,67.9132,67.8226,67.8679,25163.0
2016-05-06 13:50:00,74.92,74.98,74.9,74.91,11400.0,67.8679,67.9223,67.8498,67.8589,11400.0
2016-05-06 13:55:00,74.96,75.08,74.95,75.08,2800.0,67.9042,68.0129,67.8951,68.0129,2800.0
2016-05-06 14:00:00,75.09,75.12,74.95,75.12,12632.0,68.0219,68.0491,67.8951,68.0491,12632.0
2016-05-06 14:05:00,75.18,75.26,75.05,75.26,11890.0,68.1035,68.1759,67.9857,68.1759,11890.0
2016-05-06 14:10:00,75.27,75.27,75.13,75.17,8400.0,68.185,68.185,68.0582,68.0944,8400.0
2016-05-06 14:15:00,75.18,75.33,75.18,75.32,12278.0,68.1035,68.2393,68.1035,68.2303,12278.0
2016-05-06 14:20:00,75.31,75.32,75.22,75.28,29981.0,68.2212,68.2303,68.1397,68.194,29981.0
2016-05-06 14:25:00,75.3,75.44,75.3,75.41,5100.0,68.2122,68.339,68.2122,68.3118,5100.0
2016-05-06 14:30:00,75.4,75.4,75.3,75.32,2910.0,68.3027,68.3027,68.2122,68.2303,2910.0
2016-05-06 14:35:00,75.3,75.33,75.21,75.21,15449.0,68.2122,68.2393,68.1306,68.1306,15449.0
2016-05-06 14:40:00,75.21,75.38,75.2,75.38,9500.0,68.1306,68.2846,68.1216,68.2846,9500.0
2016-05-06 14:45:00,75.35,75.4,75.31,75.34,1800.0,68.2575,68.3027,68.2212,68.2484,1800.0
2016-05-06 14:50:00,75.33,75.4,75.3,75.39,4600.0,68.2393,68.3027,68.2122,68.2937,4600.0
2016-05-06 14:55:00,75.41,75.43,75.35,75.36,15800.0,68.3118,68.3299,68.2575,68.2665,15800.0
2016-05-06 15:00:00,75.33,75.47,75.32,75.4,21472.0,68.2393,68.3662,68.2303,68.3027,21472.0
2016-05-06 15:05:00,75.42,75.53,75.4,75.41,7970.0,68.3209,68.4205,68.3027,68.3118,7970.0
2016-05-06 15:10:00,75.43,75.51,75.34,75.34,6795.0,68.3299,68.4024,68.2484,68.2484,6795.0
2016-05-06 15:15:00,75.34,75.44,75.31,75.38,15600.0,68.2484,68.339,68.2212,68.2846,15600.0
2016-05-06 15:20:00,75.4,75.45,75.37,75.43,18299.0,68.3027,68.348,68.2756,68.3299,18299.0
2016-05-06 15:25:00,75.44,75.44,75.41,75.41,2001.0,68.339,68.339,68.3118,68.3118,2001.0
2016-05-06 15:30:00,75.41,75.41,75.23,75.24,26605.0,68.3118,68.3118,68.1487,68.1578,26605.0
2016-05-06 15:35:00,75.24,75.36,75.24,75.36,3300.0,68.1578,68.2665,68.1578,68.2665,3300.0
2016-05-06 15:40:00,75.3,75.34,75.23,75.24,4941.0,68.2122,68.2484,68.1487,68.1578,4941.0
2016-05-06 15:45:00,75.26,75.36,75.26,75.34,12701.0,68.1759,68.2665,68.1759,68.2484,12701.0
2016-05-06 15:50:00,75.34,75.35,75.32,75.33,7294.0,68.2484,68.2575,68.2303,68.2393,7294.0
2016-05-06 15:55:00,75.34,75.39,75.26,75.38,45711.0,68.2484,68.2937,68.1759,68.2846,45711.0
2016-05-09 09:30:00,75.54,75.55,75.39,75.55,20791.0,68.4296,68.4386,68.2937,68.4386,20791.0
2016-05-09 09:35:00,75.81,76.04,75.76,75.98,6067.0,68.6742,68.8825,68.6289,68.8282,6067.0
2016-05-09 09:40:00,75.88,76.06,75.83,76.04,4295.0,68.7376,68.9006,68.6923,68.8825,4295.0
2016-05-09 09:45:00,76.05,76.07,75.9,76.03,5783.0,68.8916,68.9097,68.7557,68.8734,5783.0
2016-05-09 09:50:00,76.03,76.17,75.88,76.17,8051.0,68.8734,69.0003,68.7376,69.0003,8051.0
2016-05-09 09:55:00,76.14,76.14,75.96,76.03,2100.0,68.9731,68.9731,68.81,68.8734,2100.0
2016-05-09 10:00:00,76.14,76.29,75.99,75.99,2462.0,68.9731,69.109,68.8372,68.8372,2462.0
2016-05-09 10:05:00,76.0,76.02,75.96,75.96,1291.0,68.8463,68.8644,68.81,68.81,1291.0
2016-05-09 10:10:00,75.93,76.03,75.85,75.85,1292.0,68.7829,68.8734,68.7104,68.7104,1292.0
2016-05-09 10:15:00,75.92,75.93,75.92,75.93,400.0,68.7738,68.7829,68.7738,68.7829,400.0
2016-05-09 10:20:00,75.97,76.0,75.87,75.99,4434.0,68.8191,68.8463,68.7285,68.8372,4434.0
2016-05-09 10:25:00,76.0,76.02,75.9,75.96,4800.0,68.8463,68.8644,68.7557,68.81,4800.0
2016-05-09 10:30:00,75.95,76.0,75.91,75.97,3000.0,68.801,68.8463,68.7647,68.8191,3000.0
2016-05-09 10:35:00,75.92,76.06,75.9,76.06,4250.0,68.7738,68.9006,68.7557,68.9006,4250.0
2016-05-09 10:40:00,76.06,76.13,76.06,76.07,2100.0,68.9006,68.964,68.9006,68.9097,2100.0
2016-05-09 10:45:00,76.12,76.12,76.03,76.12,2300.0,68.955,68.955,68.8734,68.955,2300.0
2016-05-09 10:50:00,76.15,76.18,76.09,76.18,2801.0,68.9821,69.0093,68.9278,69.0093,2801.0
2016-05-09 10:55:00,76.12,76.12,76.07,76.1,2600.0,68.955,68.955,68.9097,68.9369,2600.0
2016-05-09 11:00:00,76.04,76.18,76.04,76.12,3900.0,68.8825,69.0093,68.8825,68.955,3900.0
2016-05-09 11:05:00,76.13,76.25,76.07,76.19,13076.0,68.964,69.0727,68.9097,69.0184,13076.0
2016-05-09 11:10:00,76.17,76.21,76.1,76.16,9400.0,69.0003,69.0365,68.9369,68.9912,9400.0
2016-05-09 11:15:00,76.1,76.11,76.03,76.07,5603.0,68.9369,68.9459,68.8734,68.9097,5603.0
2016-05-09 11:20:00,76.05,76.2,76.04,76.14,22267.0,68.8916,69.0274,68.8825,68.9731,22267.0
2016-05-09 11:25:00,76.17,76.2,76.12,76.2,1600.0,69.0003,69.0274,68.955,69.0274,1600.0
2016-05-09 11:30:00,76.22,76.24,76.16,76.23,2248.0,69.0456,69.0637,68.9912,69.0546,2248.0
2016-05-09 11:35:00,76.18,76.29,76.18,76.28,1900.0,69.0093,69.109,69.0093,69.0999,1900.0
2016-05-09 11:40:00,76.28,76.32,76.23,76.32,2200.0,69.0999,69.1361,69.0546,69.1361,2200.0
2016-05-09 11:45:00,76.3,76.37,76.28,76.31,2273.0,69.118,69.1814,69.0999,69.1271,2273.0
2016-05-09 11:50:00,76.34,76.37,76.29,76.3,4325.0,69.1543,69.1814,69.109,69.118,4325.0
2016-05-09 11:55:00,76.28,76.39,76.28,76.39,3359.0,69.0999,69.1996,69.0999,69.1996,3359.0
2016-05-09 12:00:00,76.37,76.37,76.27,76.28,1700.0,69.1814,69.1814,69.0909,69.0999,1700.0
2016-05-09 12:05:00,76.3,76.36,76.25,76.25,3702.0,69.118,69.1724,69.0727,69.0727,3702.0
2016-05-09 12:10:00,76.23,76.37,76.23,76.31,7159.0,69.0546,69.1814,69.0546,69.1271,7159.0
2016-05-09 12:15:00,76.29,76.36,76.26,76.32,5510.0,69.109,69.1724,69.0818,69.1361,5510.0
2016-05-09 12:20:00,76.31,76.35,76.3,76.34,6152.0,69.1271,69.1633,69.118,69.1543,6152.0
2016-05-09 12:25:00,76.32,76.34,76.3,76.3,1000.0,69.1361,69.1543,69.118,69.118,1000.0
2016-05-09 12:30:00,76.26,76.26,76.19,76.19,1100.0,69.0818,69.0818,69.0184,69.0184,1100.0
2016-05-09 12:35:00,76.17,76.2,76.17,76.17,1104.0,69.0003,69.0274,69.0003,69.0003,1104.0
2016-05-09 12:40:00,76.16,76.16,76.16,76.16,100.0,68.9912,68.9912,68.9912,68.9912,100.0
2016-05-09 12:45:00,76.19,76.23,76.07,76.08,14100.0,69.0184,69.0546,68.9097,68.9187,14100.0
2016-05-09 12:50:00,76.08,76.15,76.07,76.12,7574.0,68.9187,68.9821,68.9097,68.955,7574.0
2016-05-09 12:55:00,76.1,76.18,76.08,76.15,4770.0,68.9369,69.0093,68.9187,68.9821,4770.0
2016-05-09 13:00:00,76.18,76.18,76.16,76.16,700.0,69.0093,69.0093,68.9912,68.9912,700.0
2016-05-09 13:05:00,76.2,76.27,76.19,76.25,3081.0,69.0274,69.0909,69.0184,69.0727,3081.0
2016-05-09 13:10:00,76.28,76.36,76.27,76.3,13676.0,69.0999,69.1724,69.0909,69.118,13676.0
2016-05-09 13:15:00,76.33,76.34,76.24,76.24,1096.0,69.1452,69.1543,69.0637,69.0637,1096.0
2016-05-09 13:20:00,76.22,76.25,76.22,76.22,994.0,69.0456,69.0727,69.0456,69.0456,994.0
2016-05-09 13:25:00,76.24,76.38,76.23,76.33,3324.0,69.0637,69.1905,69.0546,69.1452,3324.0
2016-05-09 13:30:00,76.3,76.41,76.3,76.41,1600.0,69.118,69.2177,69.118,69.2177,1600.0
2016-05-09 13:35:00,76.41,76.41,76.29,76.29,2000.0,69.2177,69.2177,69.109,69.109,2000.0
2016-05-09 13:40:00,76.26,76.42,76.26,76.36,3180.0,69.0818,69.2267,69.0818,69.1724,3180.0
2016-05-09 13:45:00,76.37,76.4,76.35,76.36,813.0,69.1814,69.2086,69.1633,69.1724,813.0
2016-05-09 13:50:00,76.38,76.44,76.38,76.39,2306.0,69.1905,69.2449,69.1905,69.1996,2306.0
2016-05-09 13:55:00,76.38,76.38,76.32,76.32,700.0,69.1905,69.1905,69.1361,69.1361,700.0
2016-05-09 14:00:00,76.37,76.41,76.34,76.35,2302.0,69.1814,69.2177,69.1543,69.1633,2302.0
2016-05-09 14:05:00,76.36,76.38,76.34,76.34,1137.0,69.1724,69.1905,69.1543,69.1543,1137.0
2016-05-09 14:10:00,76.38,76.38,76.36,76.38,800.0,69.1905,69.1905,69.1724,69.1905,800.0
2016-05-09 14:15:00,76.43,76.43,76.37,76.37,785.0,69.2358,69.2358,69.1814,69.1814,785.0
2016-05-09 14:20:00,76.36,76.43,76.36,76.4,1536.0,69.1724,69.2358,69.1724,69.2086,1536.0
2016-05-09 14:25:00,76.44,76.52,76.44,76.47,2800.0,69.2449,69.3173,69.2449,69.272,2800.0
2016-05-09 14:30:00,76.45,76.54,76.43,76.54,5103.0,69.2539,69.3354,69.2358,69.3354,5103.0
2016-05-09 14:35:00,76.54,76.58,76.54,76.58,1000.0,69.3354,69.3717,69.3354,69.3717,1000.0
2016-05-09 14:40:00,76.55,76.58,76.55,76.57,1413.0,69.3445,69.3717,69.3445,69.3626,1413.0
2016-05-09 14:45:00,76.58,76.64,76.58,76.64,1400.0,69.3717,69.426,69.3717,69.426,1400.0
2016-05-09 14:50:00,76.64,76.69,76.62,76.67,2710.0,69.426,69.4713,69.4079,69.4532,2710.0
2016-05-09 14:55:00,76.68,76.71,76.68,76.7,1502.0,69.4623,69.4894,69.4623,69.4804,1502.0
2016-05-09 15:00:00,76.67,76.67,76.59,76.6,2913.0,69.4532,69.4532,69.3807,69.3898,2913.0
2016-05-09 15:05:00,76.56,76.56,76.52,76.52,900.0,69.3536,69.3536,69.3173,69.3173,900.0
2016-05-09 15:10:00,76.51,76.55,76.5,76.55,2553.0,69.3083,69.3445,69.2992,69.3445,2553.0
2016-05-09 15:15:00,76.55,76.58,76.51,76.58,2900.0,69.3445,69.3717,69.3083,69.3717,2900.0
2016-05-09 15:20:00,76.56,76.61,76.54,76.58,4114.0,69.3536,69.3989,69.3354,69.3717,4114.0
2016-05-09 15:25:00,76.59,76.61,76.57,76.57,1400.0,69.3807,69.3989,69.3626,69.3626,1400.0
2016-05-09 15:30:00,76.56,76.57,76.5,76.53,5326.0,69.3536,69.3626,69.2992,69.3264,5326.0
2016-05-09 15:35:00,76.52,76.58,76.52,76.58,3718.0,69.3173,69.3717,69.3173,69.3717,3718.0
2016-05-09 15:40:00,76.56,76.57,76.47,76.48,4699.0,69.3536,69.3626,69.272,69.2811,4699.0
2016-05-09 15:45:00,76.48,76.57,76.48,76.55,14948.0,69.2811,69.3626,69.2811,69.3445,14948.0
2016-05-09 15:50:00,76.53,76.55,76.46,76.47,13780.0,69.3264,69.3445,69.263,69.272,13780.0
2016-05-09 15:55:00,76.46,76.49,76.39,76.41,47089.0,69.263,69.2901,69.1996,69.2177,47089.0
2016-05-10 09:30:00,76.58,76.89,76.33,76.62,10186.0,69.3717,69.6525,69.1452,69.4079,10186.0
2016-05-10 09:35:00,76.65,76.79,76.45,76.5,7770.0,69.4351,69.5619,69.2539,69.2992,7770.0
2016-05-10 09:40:00,76.45,76.64,76.26,76.54,5500.0,69.2539,69.426,69.0818,69.3354,5500.0
2016-05-10 09:45:00,76.56,76.9,76.56,76.9,4700.0,69.3536,69.6616,69.3536,69.6616,4700.0
2016-05-10 09:50:00,76.89,76.99,76.83,76.84,8272.0,69.6525,69.7431,69.5981,69.6072,8272.0
2016-05-10 09:55:00,76.88,77.06,76.82,77.06,2103.0,69.6434,69.8065,69.5891,69.8065,2103.0
2016-05-10 10:00:00,77.08,77.08,76.85,76.95,3929.0,69.8246,69.8246,69.6163,69.7068,3929.0
2016-05-10 10:05:00,76.86,77.01,76.83,77.0,3988.0,69.6253,69.7612,69.5981,69.7521,3988.0
2016-05-10 10:10:00,76.96,76.98,76.9,76.95,6035.0,69.7159,69.734,69.6616,69.7068,6035.0
2016-05-10 10:15:00,76.99,77.11,76.91,77.11,5753.0,69.7431,69.8518,69.6706,69.8518,5753.0
2016-05-10 10:20:00,77.1,77.1,76.96,76.96,1700.0,69.8427,69.8427,69.7159,69.7159,1700.0
2016-05-10 10:25:00,76.96,77.06,76.92,77.06,3226.0,69.7159,69.8065,69.6797,69.8065,3226.0
2016-05-10 10:30:00,77.08,77.1,77.03,77.03,1127.0,69.8246,69.8427,69.7793,69.7793,1127.0
2016-05-10 10:35:00,77.08,77.11,77.05,77.11,1500.0,69.8246,69.8518,69.7974,69.8518,1500.0
2016-05-10 10:40:00,77.15,77.24,77.15,77.24,500.0,69.888,69.9695,69.888,69.9695,500.0
2016-05-10 10:45:00,77.21,77.24,77.12,77.14,5000.0,69.9424,69.9695,69.8608,69.879,5000.0
2016-05-10 10:50:00,77.19,77.19,77.12,77.16,2500.0,69.9243,69.9243,69.8608,69.8971,2500.0
2016-05-10 10:55:00,77.1,77.24,77.1,77.19,900.0,69.8427,69.9695,69.8427,69.9243,900.0
2016-05-10 11:00:00,77.24,77.24,77.11,77.11,1698.0,69.9695,69.9695,69.8518,69.8518,1698.0
2016-05-10 11:05:00,77.11,77.13,77.01,77.11,2500.0,69.8518,69.8699,69.7612,69.8518,2500.0
2016-05-10 11:10:00,77.1,77.17,77.08,77.17,1849.0,69.8427,69.9061,69.8246,69.9061,1849.0
2016-05-10 11:15:00,77.17,77.23,77.15,77.22,700.0,69.9061,69.9605,69.888,69.9514,700.0
2016-05-10 11:20:00,77.23,77.28,77.09,77.09,3210.0,69.9605,70.0058,69.8337,69.8337,3210.0
2016-05-10 11:25:00,77.16,77.19,77.16,77.19,500.0,69.8971,69.9243,69.8971,69.9243,500.0
2016-05-10 11:30:00,77.18,77.18,77.07,77.16,2589.0,69.9152,69.9152,69.8156,69.8971,2589.0
2016-05-10 11:35:00,77.17,77.23,77.11,77.18,2722.0,69.9061,69.9605,69.8518,69.9152,2722.0
2016-05-10 11:40:00,77.13,77.14,76.98,76.98,2631.0,69.8699,69.879,69.734,69.734,2631.0
2016-05-10 11:45:00,77.0,77.08,77.0,77.08,1000.0,69.7521,69.8246,69.7521,69.8246,1000.0
2016-05-10 11:50:00,77.16,77.17,77.11,77.11,1000.0,69.8971,69.9061,69.8518,69.8518,1000.0
2016-05-10 11:55:00,77.17,77.17,77.14,77.15,800.0,69.9061,69.9061,69.879,69.888,800.0
2016-05-10 12:00:00,77.2,77.2,77.07,77.07,1299.0,69.9333,69.9333,69.8156,69.8156,1299.0
2016-05-10 12:05:00,77.06,77.09,77.03,77.09,6849.0,69.8065,69.8337,69.7793,69.8337,6849.0
2016-05-10 12:10:00,77.13,77.28,77.13,77.27,3500.0,69.8699,70.0058,69.8699,69.9967,3500.0
2016-05-10 12:15:00,77.28,77.4,77.25,77.4,3418.0,70.0058,70.1145,69.9786,70.1145,3418.0
2016-05-10 12:20:00,77.4,77.45,77.33,77.35,2958.0,70.1145,70.1598,70.0511,70.0692,2958.0
2016-05-10 12:25:00,77.36,77.4,77.26,77.27,3800.0,70.0783,70.1145,69.9877,69.9967,3800.0
2016-05-10 12:30:00,77.26,77.29,77.17,77.17,1700.0,69.9877,70.0148,69.9061,69.9061,1700.0
2016-05-10 12:35:00,77.13,77.13,77.07,77.08,1100.0,69.8699,69.8699,69.8156,69.8246,1100.0
2016-05-10 12:40:00,77.06,77.14,77.06,77.13,1500.0,69.8065,69.879,69.8065,69.8699,1500.0
2016-05-10 12:45:00,77.15,77.17,77.14,77.16,900.0,69.888,69.9061,69.879,69.8971,900.0
2016-05-10 12:50:00,77.18,77.19,77.08,77.17,1600.0,69.9152,69.9243,69.8246,69.9061,1600.0
2016-05-10 12:55:00,77.15,77.15,77.12,77.12,200.0,69.888,69.888,69.8608,69.8608,200.0
2016-05-10 13:00:00,77.15,77.18,77.15,77.18,200.0,69.888,69.9152,69.888,69.9152,200.0
2016-05-10 13:05:00,77.14,77.14,77.11,77.12,750.0,69.879,69.879,69.8518,69.8608,750.0
2016-05-10 13:10:00,77.15,77.15,77.08,77.08,500.0,69.888,69.888,69.8246,69.8246,500.0
2016-05-10 13:15:00,77.1,77.11,77.02,77.02,1700.0,69.8427,69.8518,69.7703,69.7703,1700.0
2016-05-10 13:20:00,77.03,77.04,77.03,77.03,1706.0,69.7793,69.7884,69.7793,69.7793,1706.0
2016-05-10 13:25:00,77.04,77.04,76.98,77.0,1228.0,69.7884,69.7884,69.734,69.7521,1228.0
2016-05-10 13:30:00,77.05,77.05,76.99,76.99,1400.0,69.7974,69.7974,69.7431,69.7431,1400.0
2016-05-10 13:35:00,76.98,76.98,76.85,76.85,1751.0,69.734,69.734,69.6163,69.6163,1751.0
2016-05-10 13:40:00,76.85,76.97,76.85,76.92,1900.0,69.6163,69.725,69.6163,69.6797,1900.0
2016-05-10 13:45:00,76.92,76.95,76.91,76.95,1257.0,69.6797,69.7068,69.6706,69.7068,1257.0
2016-05-10 13:50:00,76.95,76.98,76.94,76.94,1800.0,69.7068,69.734,69.6978,69.6978,1800.0
2016-05-10 13:55:00,76.88,76.98,76.88,76.95,300.0,69.6434,69.734,69.6434,69.7068,300.0
2016-05-10 14:00:00,76.92,76.97,76.92,76.95,3900.0,69.6797,69.725,69.6797,69.7068,3900.0
2016-05-10 14:05:00,77.0,77.0,76.93,76.97,5146.0,69.7521,69.7521,69.6887,69.725,5146.0
2016-05-10 14:10:00,76.99,76.99,76.94,76.96,1860.0,69.7431,69.7431,69.6978,69.7159,1860.0
2016-05-10 14:15:00,76.98,76.98,76.96,76.97,700.0,69.734,69.734,69.7159,69.725,700.0
2016-05-10 14:20:00,76.95,77.02,76.95,77.02,1803.0,69.7068,69.7703,69.7068,69.7703,1803.0
2016-05-10 14:25:00,77.01,77.05,77.01,77.04,900.0,69.7612,69.7974,69.7612,69.7884,900.0
2016-05-10 14:30:00,77.03,77.05,77.01,77.05,4915.0,69.7793,69.7974,69.7612,69.7974,4915.0
2016-05-10 14:35:00,77.02,77.05,77.01,77.02,2000.0,69.7703,69.7974,69.7612,69.7703,2000.0
2016-05-10 14:40:00,77.03,77.08,77.03,77.07,700.0,69.7793,69.8246,69.7793,69.8156,700.0
2016-05-10 14:45:00,77.04,77.08,77.02,77.08,1366.0,69.7884,69.8246,69.7703,69.8246,1366.0
2016-05-10 14:50:00,77.11,77.11,76.99,77.0,1336.0,69.8518,69.8518,69.7431,69.7521,1336.0
2016-05-10 14:55:00,77.04,77.09,77.01,77.05,4005.0,69.7884,69.8337,69.7612,69.7974,4005.0
2016-05-10 15:00:00,77.06,77.07,77.03,77.03,3200.0,69.8065,69.8156,69.7793,69.7793,3200.0
2016-05-10 15:05:00,77.02,77.08,77.01,77.08,3645.0,69.7703,69.8246,69.7612,69.8246,3645.0
2016-05-10 15:10:00,77.08,77.08,77.04,77.05,3200.0,69.8246,69.8246,69.7884,69.7974,3200.0
2016-05-10 15:15:00,77.05,77.12,77.04,77.05,1700.0,69.7974,69.8608,69.7884,69.7974,1700.0
2016-05-10 15:20:00,77.05,77.15,77.04,77.12,3200.0,69.7974,69.888,69.7884,69.8608,3200.0
2016-05-10 15:25:00,77.1,77.19,77.1,77.16,7512.0,69.8427,69.9243,69.8427,69.8971,7512.0
2016-05-10 15:30:00,77.14,77.15,77.09,77.13,11325.0,69.879,69.888,69.8337,69.8699,11325.0
2016-05-10 15:35:00,77.11,77.22,77.1,77.18,14054.0,69.8518,69.9514,69.8427,69.9152,14054.0
2016-05-10 15:40:00,77.18,77.31,77.18,77.24,9730.0,69.9152,70.033,69.9152,69.9695,9730.0
2016-05-10 15:45:00,77.26,77.27,77.21,77.21,11507.0,69.9877,69.9967,69.9424,69.9424,11507.0
2016-05-10 15:50:00,77.2,77.3,77.2,77.24,10651.0,69.9333,70.0239,69.9333,69.9695,10651.0
2016-05-10 15:55:00,77.26,77.41,77.23,77.37,34377.0,69.9877,70.1235,69.9605,70.0873,34377.0
2016-05-11 09:30:00,77.18,77.34,76.85,76.93,10715.0,70.116,70.2614,69.8162,69.8889,10715.0
2016-05-11 09:35:00,76.91,77.07,76.84,77.07,2201.0,69.8707,70.0161,69.8071,70.0161,2201.0
2016-05-11 09:40:00,77.09,77.09,76.84,76.94,2661.0,70.0343,70.0343,69.8071,69.898,2661.0
2016-05-11 09:45:00,76.98,77.03,76.98,77.0,1000.0,69.9343,69.9798,69.9343,69.9525,1000.0
2016-05-11 09:50:00,76.9,76.97,76.75,76.75,14900.0,69.8617,69.9252,69.7254,69.7254,14900.0
2016-05-11 09:55:00,76.75,76.81,76.64,76.76,12129.0,69.7254,69.7799,69.6254,69.7345,12129.0
2016-05-11 10:00:00,76.71,76.83,76.63,76.74,14848.0,69.689,69.7981,69.6164,69.7163,14848.0
2016-05-11 10:05:00,76.75,76.88,76.7,76.77,6090.0,69.7254,69.8435,69.68,69.7436,6090.0
2016-05-11 10:10:00,76.72,76.88,76.67,76.86,9972.0,69.6981,69.8435,69.6527,69.8253,9972.0
2016-05-11 10:15:00,76.87,76.87,76.75,76.86,3300.0,69.8344,69.8344,69.7254,69.8253,3300.0
2016-05-11 10:20:00,76.84,76.95,76.84,76.95,4525.0,69.8071,69.9071,69.8071,69.9071,4525.0
2016-05-11 10:25:00,76.92,76.98,76.92,76.98,1700.0,69.8798,69.9343,69.8798,69.9343,1700.0
2016-05-11 10:30:00,77.04,77.07,76.93,77.06,5655.0,69.9888,70.0161,69.8889,70.007,5655.0
2016-05-11 10:35:00,77.07,77.18,77.02,77.15,10332.0,70.0161,70.116,69.9707,70.0888,10332.0
2016-05-11 10:40:00,77.12,77.16,76.96,77.15,34425.0,70.0615,70.0979,69.9162,70.0888,34425.0
2016-05-11 10:45:00,77.08,77.15,77.08,77.09,8580.0,70.0252,70.0888,70.0252,70.0343,8580.0
2016-05-11 10:50:00,77.09,77.18,77.06,77.11,23740.0,70.0343,70.116,70.007,70.0524,23740.0
2016-05-11 10:55:00,77.12,77.16,77.08,77.14,16433.0,70.0615,70.0979,70.0252,70.0797,16433.0
2016-05-11 11:00:00,77.12,77.12,76.97,77.08,38657.0,70.0615,70.0615,69.9252,70.0252,38657.0
2016-05-11 11:05:00,77.05,77.1,76.98,77.1,20593.0,69.9979,70.0433,69.9343,70.0433,20593.0
2016-05-11 11:10:00,77.05,77.09,77.0,77.01,15481.0,69.9979,70.0343,69.9525,69.9616,15481.0
2016-05-11 11:15:00,77.04,77.07,77.02,77.06,2400.0,69.9888,70.0161,69.9707,70.007,2400.0
2016-05-11 11:20:00,77.07,77.17,77.07,77.15,3263.0,70.0161,70.1069,70.0161,70.0888,3263.0
2016-05-11 11:25:00,77.16,77.16,77.01,77.05,8450.0,70.0979,70.0979,69.9616,69.9979,8450.0
2016-05-11 11:30:00,77.03,77.06,76.99,77.0,14482.0,69.9798,70.007,69.9434,69.9525,14482.0
2016-05-11 11:35:00,77.02,77.06,77.0,77.0,1736.0,69.9707,70.007,69.9525,69.9525,1736.0
2016-05-11 11:40:00,77.0,77.02,76.98,77.0,2800.0,69.9525,69.9707,69.9343,69.9525,2800.0
2016-05-11 11:45:00,77.05,77.07,76.98,77.02,4880.0,69.9979,70.0161,69.9343,69.9707,4880.0
2016-05-11 11:50:00,77.0,77.04,76.98,77.0,2450.0,69.9525,69.9888,69.9343,69.9525,2450.0
2016-05-11 11:55:00,77.0,77.05,76.95,76.99,4967.0,69.9525,69.9979,69.9071,69.9434,4967.0
2016-05-11 12:00:00,76.99,77.05,76.99,77.05,2300.0,69.9434,69.9979,69.9434,69.9979,2300.0
2016-05-11 12:05:00,77.02,77.1,77.0,77.05,3503.0,69.9707,70.0433,69.9525,69.9979,3503.0
2016-05-11 12:10:00,77.08,77.11,77.05,77.05,3300.0,70.0252,70.0524,69.9979,69.9979,3300.0
2016-05-11 12:15:00,77.08,77.1,77.03,77.05,1400.0,70.0252,70.0433,69.9798,69.9979,1400.0
2016-05-11 12:20:00,77.05,77.07,77.04,77.05,1900.0,69.9979,70.0161,69.9888,69.9979,1900.0
2016-05-11 12:25:00,77.04,77.06,77.0,77.03,1300.0,69.9888,70.007,69.9525,69.9798,1300.0
2016-05-11 12:30:00,77.01,77.01,76.99,77.01,1300.0,69.9616,69.9616,69.9434,69.9616,1300.0
2016-05-11 12:35:00,77.0,77.03,76.99,77.03,2250.0,69.9525,69.9798,69.9434,69.9798,2250.0
2016-05-11 12:40:00,77.01,77.04,77.0,77.04,3100.0,69.9616,69.9888,69.9525,69.9888,3100.0
2016-05-11 12:45:00,77.0,77.1,77.0,77.1,4647.0,69.9525,70.0433,69.9525,70.0433,4647.0
2016-05-11 12:50:00,77.05,77.07,77.01,77.02,2711.0,69.9979,70.0161,69.9616,69.9707,2711.0
2016-05-11 12:55:00,77.03,77.08,77.03,77.05,1742.0,69.9798,70.0252,69.9798,69.9979,1742.0
2016-05-11 13:00:00,77.04,77.04,77.0,77.01,4606.0,69.9888,69.9888,69.9525,69.9616,4606.0
2016-05-11 13:05:00,77.02,77.06,77.02,77.06,1200.0,69.9707,70.007,69.9707,70.007,1200.0
2016-05-11 13:10:00,77.04,77.07,77.04,77.05,1605.0,69.9888,70.0161,69.9888,69.9979,1605.0
2016-05-11 13:15:00,77.04,77.05,77.0,77.05,5500.0,69.9888,69.9979,69.9525,69.9979,5500.0
2016-05-11 13:20:00,77.01,77.01,77.0,77.0,1800.0,69.9616,69.9616,69.9525,69.9525,1800.0
2016-05-11 13:25:00,77.0,77.08,77.0,77.08,14900.0,69.9525,70.0252,69.9525,70.0252,14900.0
2016-05-11 13:30:00,77.05,77.06,77.03,77.04,3400.0,69.9979,70.007,69.9798,69.9888,3400.0
2016-05-11 13:35:00,77.03,77.05,77.02,77.04,1268.0,69.9798,69.9979,69.9707,69.9888,1268.0
2016-05-11 13:40:00,77.04,77.04,77.01,77.01,2561.0,69.9888,69.9888,69.9616,69.9616,2561.0
2016-05-11 13:45:00,77.02,77.05,77.02,77.05,2500.0,69.9707,69.9979,69.9707,69.9979,2500.0
2016-05-11 13:50:00,77.03,77.05,77.0,77.0,2801.0,69.9798,69.9979,69.9525,69.9525,2801.0
2016-05-11 13:55:00,77.01,77.03,76.99,77.01,5707.0,69.9616,69.9798,69.9434,69.9616,5707.0
2016-05-11 14:00:00,77.0,77.06,77.0,77.05,21407.0,69.9525,70.007,69.9525,69.9979,21407.0
2016-05-11 14:05:00,77.05,77.07,77.04,77.07,4800.0,69.9979,70.0161,69.9888,70.0161,4800.0
2016-05-11 14:10:00,77.05,77.07,77.03,77.05,3099.0,69.9979,70.0161,69.9798,69.9979,3099.0
2016-05-11 14:15:00,77.05,77.05,77.01,77.02,7933.0,69.9979,69.9979,69.9616,69.9707,7933.0
2016-05-11 14:20:00,77.01,77.04,77.01,77.04,4782.0,69.9616,69.9888,69.9616,69.9888,4782.0
2016-05-11 14:25:00,77.03,77.06,77.02,77.04,23019.0,69.9798,70.007,69.9707,69.9888,23019.0
2016-05-11 14:30:00,77.04,77.04,76.99,77.01,7846.0,69.9888,69.9888,69.9434,69.9616,7846.0
2016-05-11 14:35:00,77.02,77.04,77.0,77.03,8928.0,69.9707,69.9888,69.9525,69.9798,8928.0
2016-05-11 14:40:00,77.01,77.02,76.99,77.0,9018.0,69.9616,69.9707,69.9434,69.9525,9018.0
2016-05-11 14:45:00,77.0,77.0,76.83,76.84,13679.0,69.9525,69.9525,69.7981,69.8071,13679.0
2016-05-11 14:50:00,76.82,76.82,76.67,76.72,7469.0,69.789,69.789,69.6527,69.6981,7469.0
2016-05-11 14:55:00,76.73,76.76,76.65,76.75,12435.0,69.7072,69.7345,69.6345,69.7254,12435.0
2016-05-11 15:00:00,76.74,76.74,76.7,76.7,1697.0,69.7163,69.7163,69.68,69.68,1697.0
2016-05-11 15:05:00,76.72,76.81,76.71,76.79,2200.0,69.6981,69.7799,69.689,69.7617,2200.0
2016-05-11 15:10:00,76.76,76.77,76.72,76.72,3990.0,69.7345,69.7436,69.6981,69.6981,3990.0
2016-05-11 15:15:00,76.74,76.74,76.68,76.68,3195.0,69.7163,69.7163,69.6618,69.6618,3195.0
2016-05-11 15:20:00,76.66,76.7,76.66,76.69,3232.0,69.6436,69.68,69.6436,69.6709,3232.0
2016-05-11 15:25:00,76.71,76.76,76.7,76.74,6833.0,69.689,69.7345,69.68,69.7163,6833.0
2016-05-11 15:30:00,76.72,76.77,76.71,76.74,5400.0,69.6981,69.7436,69.689,69.7163,5400.0
2016-05-11 15:35:00,76.77,76.78,76.72,76.75,7350.0,69.7436,69.7526,69.6981,69.7254,7350.0
2016-05-11 15:40:00,76.76,76.76,76.66,76.68,18846.0,69.7345,69.7345,69.6436,69.6618,18846.0
2016-05-11 15:45:00,76.68,76.78,76.68,76.74,25912.0,69.6618,69.7526,69.6618,69.7163,25912.0
2016-05-11 15:50:00,76.74,76.77,76.67,76.67,29281.0,69.7163,69.7436,69.6527,69.6527,29281.0
2016-05-11 15:55:00,76.67,76.7,76.54,76.59,67076.0,69.6527,69.68,69.5346,69.58,67076.0
2016-05-12 09:30:00,76.96,76.96,76.42,76.52,2775.0,69.9162,69.9162,69.4256,69.5164,2775.0
2016-05-12 09:35:00,76.57,77.04,76.57,76.9,5950.0,69.5619,69.9888,69.5619,69.8617,5950.0
2016-05-12 09:40:00,76.9,76.91,76.76,76.78,15794.0,69.8617,69.8707,69.7345,69.7526,15794.0
2016-05-12 09:45:00,76.76,76.76,76.51,76.55,91238.0,69.7345,69.7345,69.5073,69.5437,91238.0
2016-05-12 09:50:00,76.56,76.68,76.47,76.48,5600.0,69.5528,69.6618,69.471,69.4801,5600.0
2016-05-12 09:55:00,76.44,76.49,76.42,76.42,900.0,69.4438,69.4892,69.4256,69.4256,900.0
2016-05-12 10:00:00,76.37,76.51,76.27,76.38,26802.0,69.3802,69.5073,69.2893,69.3892,26802.0
2016-05-12 10:05:00,76.31,76.43,76.28,76.37,17792.0,69.3257,69.4347,69.2984,69.3802,17792.0
2016-05-12 10:10:00,76.39,76.53,76.35,76.38,4775.0,69.3983,69.5255,69.362,69.3892,4775.0
2016-05-12 10:15:00,76.38,76.44,76.28,76.28,3300.0,69.3892,69.4438,69.2984,69.2984,3300.0
2016-05-12 10:20:00,76.25,76.25,76.11,76.12,7000.0,69.2711,69.2711,69.144,69.153,7000.0
2016-05-12 10:25:00,76.1,76.16,76.09,76.13,69213.0,69.1349,69.1894,69.1258,69.1621,69213.0
2016-05-12 10:30:00,76.13,76.19,76.04,76.17,16348.0,69.1621,69.2166,69.0804,69.1985,16348.0
2016-05-12 10:35:00,76.15,76.25,76.15,76.24,7420.0,69.1803,69.2711,69.1803,69.2621,7420.0
2016-05-12 10:40:00,76.21,76.22,75.99,76.02,3300.0,69.2348,69.2439,69.0349,69.0622,3300.0
2016-05-12 10:45:00,76.0,76.05,75.99,75.99,2418.0,69.044,69.0894,69.0349,69.0349,2418.0
2016-05-12 10:50:00,76.03,76.09,76.01,76.05,1676.0,69.0713,69.1258,69.0531,69.0894,1676.0
2016-05-12 10:55:00,76.05,76.1,76.02,76.1,3402.0,69.0894,69.1349,69.0622,69.1349,3402.0
2016-05-12 11:00:00,76.1,76.1,75.99,75.99,4300.0,69.1349,69.1349,69.0349,69.0349,4300.0
2016-05-12 11:05:00,75.96,75.97,75.9,75.94,2300.0,69.0077,69.0168,68.9532,68.9895,2300.0
2016-05-12 11:10:00,75.9,75.97,75.86,75.97,3010.0,68.9532,69.0168,68.9168,69.0168,3010.0
2016-05-12 11:15:00,75.96,75.96,75.86,75.9,2237.0,69.0077,69.0077,68.9168,68.9532,2237.0
2016-05-12 11:20:00,75.98,76.0,75.93,76.0,500.0,69.0259,69.044,68.9804,69.044,500.0
2016-05-12 11:25:00,75.97,75.98,75.86,75.86,2450.0,69.0168,69.0259,68.9168,68.9168,2450.0
2016-05-12 11:30:00,75.91,75.99,75.91,75.91,1600.0,68.9623,69.0349,68.9623,68.9623,1600.0
2016-05-12 11:35:00,75.97,76.05,75.97,76.02,1300.0,69.0168,69.0894,69.0168,69.0622,1300.0
2016-05-12 11:40:00,76.03,76.11,76.02,76.08,1400.0,69.0713,69.144,69.0622,69.1167,1400.0
2016-05-12 11:45:00,76.07,76.13,76.07,76.07,1200.0,69.1076,69.1621,69.1076,69.1076,1200.0
2016-05-12 11:50:00,76.09,76.15,76.09,76.13,1476.0,69.1258,69.1803,69.1258,69.1621,1476.0
2016-05-12 11:55:00,76.14,76.14,76.03,76.03,1700.0,69.1712,69.1712,69.0713,69.0713,1700.0
2016-05-12 12:00:00,75.94,75.97,75.89,75.96,1500.0,68.9895,69.0168,68.9441,69.0077,1500.0
2016-05-12 12:05:00,75.99,76.0,75.99,76.0,641.0,69.0349,69.044,69.0349,69.044,641.0
2016-05-12 12:10:00,75.94,75.94,75.91,75.91,300.0,68.9895,68.9895,68.9623,68.9623,300.0
2016-05-12 12:15:00,75.94,76.0,75.94,75.94,2117.0,68.9895,69.044,68.9895,68.9895,2117.0
2016-05-12 12:20:00,75.96,75.99,75.96,75.98,700.0,69.0077,69.0349,69.0077,69.0259,700.0
2016-05-12 12:25:00,76.0,76.0,75.95,75.95,3182.0,69.044,69.044,68.9986,68.9986,3182.0
2016-05-12 12:30:00,75.95,75.95,75.85,75.85,2594.0,68.9986,68.9986,68.9078,68.9078,2594.0
2016-05-12 12:35:00,75.85,75.85,75.7,75.7,1350.0,68.9078,68.9078,68.7715,68.7715,1350.0
2016-05-12 12:40:00,75.72,75.77,75.72,75.77,700.0,68.7897,68.8351,68.7897,68.8351,700.0
2016-05-12 12:45:00,75.78,75.89,75.78,75.88,626.0,68.8442,68.9441,68.8442,68.935,626.0
2016-05-12 12:50:00,75.86,75.86,75.8,75.8,2341.0,68.9168,68.9168,68.8623,68.8623,2341.0
2016-05-12 12:55:00,75.83,75.85,75.81,75.83,2400.0,68.8896,68.9078,68.8714,68.8896,2400.0
2016-05-12 13:00:00,75.85,75.86,75.81,75.82,3245.0,68.9078,68.9168,68.8714,68.8805,3245.0
2016-05-12 13:05:00,75.84,75.84,75.77,75.77,600.0,68.8987,68.8987,68.8351,68.8351,600.0
2016-05-12 13:10:00,75.79,75.79,75.7,75.75,1534.0,68.8532,68.8532,68.7715,68.8169,1534.0
2016-05-12 13:15:00,75.76,75.85,75.76,75.79,3026.0,68.826,68.9078,68.826,68.8532,3026.0
2016-05-12 13:20:00,75.81,75.82,75.75,75.81,3821.0,68.8714,68.8805,68.8169,68.8714,3821.0
2016-05-12 13:25:00,75.82,75.84,75.81,75.84,1000.0,68.8805,68.8987,68.8714,68.8987,1000.0
2016-05-12 13:30:00,75.84,75.84,75.78,75.8,2577.0,68.8987,68.8987,68.8442,68.8623,2577.0
2016-05-12 13:35:00,75.78,75.78,75.75,75.77,1499.0,68.8442,68.8442,68.8169,68.8351,1499.0
2016-05-12 13:40:00,75.82,75.85,75.8,75.81,5582.0,68.8805,68.9078,68.8623,68.8714,5582.0
2016-05-12 13:45:00,75.83,75.94,75.82,75.91,1100.0,68.8896,68.9895,68.8805,68.9623,1100.0
2016-05-12 13:50:00,75.95,75.97,75.94,75.95,3200.0,68.9986,69.0168,68.9895,68.9986,3200.0
2016-05-12 13:55:00,75.96,75.96,75.88,75.94,8221.0,69.0077,69.0077,68.935,68.9895,8221.0
2016-05-12 14:00:00,75.94,76.01,75.93,75.96,4777.0,68.9895,69.0531,68.9804,69.0077,4777.0
2016-05-12 14:05:00,75.95,76.02,75.92,75.99,3142.0,68.9986,69.0622,68.9713,69.0349,3142.0
2016-05-12 14:10:00,75.97,76.08,75.96,76.05,13268.0,69.0168,69.1167,69.0077,69.0894,13268.0
2016-05-12 14:15:00,76.04,76.09,76.04,76.04,6428.0,69.0804,69.1258,69.0804,69.0804,6428.0
2016-05-12 14:20:00,76.03,76.06,75.98,75.99,3900.0,69.0713,69.0985,69.0259,69.0349,3900.0
2016-05-12 14:25:00,76.01,76.03,75.95,76.02,12436.0,69.0531,69.0713,68.9986,69.0622,12436.0
2016-05-12 14:30:00,76.01,76.02,75.93,75.95,9636.0,69.0531,69.0622,68.9804,68.9986,9636.0
2016-05-12 14:35:00,75.96,76.0,75.95,76.0,4600.0,69.0077,69.044,68.9986,69.044,4600.0
2016-05-12 14:40:00,76.0,76.01,75.93,75.95,9169.0,69.044,69.0531,68.9804,68.9986,9169.0
2016-05-12 14:45:00,75.95,75.99,75.92,75.98,21678.0,68.9986,69.0349,68.9713,69.0259,21678.0
2016-05-12 14:50:00,75.99,76.0,75.89,75.94,51739.0,69.0349,69.044,68.9441,68.9895,51739.0
2016-05-12 14:55:00,75.94,75.94,75.86,75.88,23315.0,68.9895,68.9895,68.9168,68.935,23315.0
2016-05-12 15:00:00,75.89,75.89,75.78,75.8,25659.0,68.9441,68.9441,68.8442,68.8623,25659.0
2016-05-12 15:05:00,75.81,75.82,75.74,75.76,32062.0,68.8714,68.8805,68.8078,68.826,32062.0
2016-05-12 15:10:00,75.77,75.81,75.75,75.76,20032.0,68.8351,68.8714,68.8169,68.826,20032.0
2016-05-12 15:15:00,75.76,75.78,75.73,75.74,14378.0,68.826,68.8442,68.7987,68.8078,14378.0
2016-05-12 15:20:00,75.75,75.79,75.72,75.72,16517.0,68.8169,68.8532,68.7897,68.7897,16517.0
2016-05-12 15:25:00,75.72,75.77,75.71,75.77,13979.0,68.7897,68.8351,68.7806,68.8351,13979.0
2016-05-12 15:30:00,75.77,75.77,75.67,75.72,14422.0,68.8351,68.8351,68.7442,68.7897,14422.0
2016-05-12 15:35:00,75.72,75.75,75.7,75.74,11798.0,68.7897,68.8169,68.7715,68.8078,11798.0
2016-05-12 15:40:00,75.73,75.77,75.69,75.73,29651.0,68.7987,68.8351,68.7624,68.7987,29651.0
2016-05-12 15:45:00,75.74,75.75,75.67,75.71,17687.0,68.8078,68.8169,68.7442,68.7806,17687.0
2016-05-12 15:50:00,75.71,75.74,75.66,75.74,13151.0,68.7806,68.8078,68.7351,68.8078,13151.0
2016-05-12 15:55:00,75.73,75.75,75.49,75.68,68161.0,68.7987,68.8169,68.5807,68.7533,68161.0
2016-05-13 09:30:00,75.71,75.71,75.26,75.28,6159.0,68.7806,68.7806,68.3718,68.3899,6159.0
2016-05-13 09:35:00,75.7,75.77,75.59,75.59,7610.0,68.7715,68.8351,68.6716,68.6716,7610.0
2016-05-13 09:40:00,75.63,75.67,75.45,75.49,7276.0,68.7079,68.7442,68.5444,68.5807,7276.0
2016-05-13 09:45:00,75.56,75.56,75.29,75.52,4320.0,68.6443,68.6443,68.399,68.608,4320.0
2016-05-13 09:50:00,75.53,75.53,75.32,75.36,3000.0,68.617,68.617,68.4263,68.4626,3000.0
2016-05-13 09:55:00,75.33,75.36,75.3,75.36,2204.0,68.4353,68.4626,68.4081,68.4626,2204.0
2016-05-13 10:00:00,75.36,75.51,75.28,75.51,4692.0,68.4626,68.5989,68.3899,68.5989,4692.0
2016-05-13 10:05:00,75.53,75.54,75.33,75.38,3400.0,68.617,68.6261,68.4353,68.4808,3400.0
2016-05-13 10:10:00,75.33,75.54,75.3,75.51,5900.0,68.4353,68.6261,68.4081,68.5989,5900.0
2016-05-13 10:15:00,75.51,75.53,75.44,75.5,3100.0,68.5989,68.617,68.5353,68.5898,3100.0
2016-05-13 10:20:00,75.51,75.52,75.44,75.45,3817.0,68.5989,68.608,68.5353,68.5444,3817.0
2016-05-13 10:25:00,75.49,75.53,75.41,75.49,3100.0,68.5807,68.617,68.508,68.5807,3100.0
2016-05-13 10:30:00,75.4,75.44,75.32,75.41,2324.0,68.4989,68.5353,68.4263,68.508,2324.0
2016-05-13 10:35:00,75.41,75.45,75.36,75.39,1452.0,68.508,68.5444,68.4626,68.4899,1452.0
2016-05-13 10:40:00,75.39,75.42,75.24,75.26,3773.0,68.4899,68.5171,68.3536,68.3718,3773.0
2016-05-13 10:45:00,75.27,75.39,75.26,75.29,1700.0,68.3808,68.4899,68.3718,68.399,1700.0
2016-05-13 10:50:00,75.31,75.43,75.28,75.28,4113.0,68.4172,68.5262,68.3899,68.3899,4113.0
2016-05-13 10:55:00,75.35,75.37,75.32,75.34,2200.0,68.4535,68.4717,68.4263,68.4444,2200.0
2016-05-13 11:00:00,75.35,75.4,75.35,75.4,2158.0,68.4535,68.4989,68.4535,68.4989,2158.0
2016-05-13 11:05:00,75.4,75.43,75.39,75.39,3800.0,68.4989,68.5262,68.4899,68.4899,3800.0
2016-05-13 11:10:00,75.35,75.4,75.35,75.36,1700.0,68.4535,68.4989,68.4535,68.4626,1700.0
2016-05-13 11:15:00,75.35,75.48,75.34,75.48,4984.0,68.4535,68.5716,68.4444,68.5716,4984.0
2016-05-13 11:20:00,75.49,75.52,75.45,75.45,3200.0,68.5807,68.608,68.5444,68.5444,3200.0
2016-05-13 11:25:00,75.46,75.54,75.45,75.51,8811.0,68.5534,68.6261,68.5444,68.5989,8811.0
2016-05-13 11:30:00,75.5,75.52,75.46,75.47,9357.0,68.5898,68.608,68.5534,68.5625,9357.0
2016-05-13 11:35:00,75.45,75.45,75.39,75.41,3900.0,68.5444,68.5444,68.4899,68.508,3900.0
2016-05-13 11:40:00,75.4,75.41,75.31,75.34,5967.0,68.4989,68.508,68.4172,68.4444,5967.0
2016-05-13 11:45:00,75.32,75.38,75.29,75.29,5130.0,68.4263,68.4808,68.399,68.399,5130.0
2016-05-13 11:50:00,75.26,75.37,75.23,75.37,3100.0,68.3718,68.4717,68.3445,68.4717,3100.0
2016-05-13 11:55:00,75.37,75.43,75.32,75.39,2539.0,68.4717,68.5262,68.4263,68.4899,2539.0
2016-05-13 12:00:00,75.35,75.39,75.35,75.38,700.0,68.4535,68.4899,68.4535,68.4808,700.0
2016-05-13 12:05:00,75.34,75.4,75.34,75.38,2810.0,68.4444,68.4989,68.4444,68.4808,2810.0
2016-05-13 12:10:00,75.35,75.37,75.35,75.37,200.0,68.4535,68.4717,68.4535,68.4717,200.0
2016-05-13 12:15:00,75.37,75.4,75.35,75.4,2700.0,68.4717,68.4989,68.4535,68.4989,2700.0
2016-05-13 12:20:00,75.37,75.39,75.36,75.39,900.0,68.4717,68.4899,68.4626,68.4899,900.0
2016-05-13 12:25:00,75.39,75.4,75.35,75.36,1150.0,68.4899,68.4989,68.4535,68.4626,1150.0
2016-05-13 12:30:00,75.39,75.43,75.38,75.42,1800.0,68.4899,68.5262,68.4808,68.5171,1800.0
2016-05-13 12:35:00,75.44,75.47,75.39,75.41,2400.0,68.5353,68.5625,68.4899,68.508,2400.0
2016-05-13 12:40:00,75.38,75.4,75.32,75.32,2100.0,68.4808,68.4989,68.4263,68.4263,2100.0
2016-05-13 12:45:00,75.32,75.36,75.32,75.34,2130.0,68.4263,68.4626,68.4263,68.4444,2130.0
2016-05-13 12:50:00,75.36,75.38,75.32,75.32,1400.0,68.4626,68.4808,68.4263,68.4263,1400.0
2016-05-13 12:55:00,75.3,75.3,75.23,75.25,2900.0,68.4081,68.4081,68.3445,68.3627,2900.0
2016-05-13 13:00:00,75.26,75.31,75.25,75.31,5041.0,68.3718,68.4172,68.3627,68.4172,5041.0
2016-05-13 13:05:00,75.3,75.33,75.29,75.33,3242.0,68.4081,68.4353,68.399,68.4353,3242.0
2016-05-13 13:10:00,75.33,75.34,75.29,75.32,1874.0,68.4353,68.4444,68.399,68.4263,1874.0
2016-05-13 13:15:00,75.34,75.34,75.25,75.25,3883.0,68.4444,68.4444,68.3627,68.3627,3883.0
2016-05-13 13:20:00,75.25,75.25,75.21,75.22,3795.0,68.3627,68.3627,68.3263,68.3354,3795.0
2016-05-13 13:25:00,75.2,75.21,75.17,75.17,2462.0,68.3172,68.3263,68.29,68.29,2462.0
2016-05-13 13:30:00,75.19,75.21,75.17,75.19,1600.0,68.3082,68.3263,68.29,68.3082,1600.0
2016-05-13 13:35:00,75.2,75.2,75.14,75.14,3304.0,68.3172,68.3172,68.2627,68.2627,3304.0
2016-05-13 13:40:00,75.13,75.18,75.12,75.18,1200.0,68.2537,68.2991,68.2446,68.2991,1200.0
2016-05-13 13:45:00,75.18,75.2,75.13,75.14,2500.0,68.2991,68.3172,68.2537,68.2627,2500.0
2016-05-13 13:50:00,75.15,75.15,75.08,75.12,600.0,68.2718,68.2718,68.2082,68.2446,600.0
2016-05-13 13:55:00,75.12,75.14,75.12,75.12,917.0,68.2446,68.2627,68.2446,68.2446,917.0
2016-05-13 14:00:00,75.07,75.17,75.07,75.17,1645.0,68.1991,68.29,68.1991,68.29,1645.0
2016-05-13 14:05:00,75.15,75.15,75.08,75.09,1769.0,68.2718,68.2718,68.2082,68.2173,1769.0
2016-05-13 14:10:00,75.09,75.15,75.07,75.13,1800.0,68.2173,68.2718,68.1991,68.2537,1800.0
2016-05-13 14:15:00,75.09,75.14,74.98,75.03,2800.0,68.2173,68.2627,68.1174,68.1628,2800.0
2016-05-13 14:20:00,75.0,75.02,74.92,74.96,4490.0,68.1356,68.1537,68.0629,68.0992,4490.0
2016-05-13 14:25:00,74.93,74.99,74.86,74.97,5338.0,68.072,68.1265,68.0084,68.1083,5338.0
2016-05-13 14:30:00,74.95,74.96,74.89,74.95,3181.0,68.0901,68.0992,68.0356,68.0901,3181.0
2016-05-13 14:35:00,74.99,75.04,74.96,75.0,4727.0,68.1265,68.1719,68.0992,68.1356,4727.0
2016-05-13 14:40:00,74.99,74.99,74.91,74.96,4700.0,68.1265,68.1265,68.0538,68.0992,4700.0
2016-05-13 14:45:00,74.94,75.05,74.94,75.05,2875.0,68.081,68.181,68.081,68.181,2875.0
2016-05-13 14:50:00,75.08,75.08,75.01,75.03,2100.0,68.2082,68.2082,68.1446,68.1628,2100.0
2016-05-13 14:55:00,75.01,75.13,75.01,75.13,2745.0,68.1446,68.2537,68.1446,68.2537,2745.0
2016-05-13 15:00:00,75.11,75.11,75.02,75.08,2404.0,68.2355,68.2355,68.1537,68.2082,2404.0
2016-05-13 15:05:00,75.08,75.09,75.01,75.02,2173.0,68.2082,68.2173,68.1446,68.1537,2173.0
2016-05-13 15:10:00,75.03,75.08,75.02,75.08,2265.0,68.1628,68.2082,68.1537,68.2082,2265.0
2016-05-13 15:15:00,75.08,75.14,75.08,75.12,3700.0,68.2082,68.2627,68.2082,68.2446,3700.0
2016-05-13 15:20:00,75.13,75.19,75.13,75.18,3152.0,68.2537,68.3082,68.2537,68.2991,3152.0
2016-05-13 15:25:00,75.15,75.17,75.11,75.12,2000.0,68.2718,68.29,68.2355,68.2446,2000.0
2016-05-13 15:30:00,75.12,75.18,75.08,75.09,5800.0,68.2446,68.2991,68.2082,68.2173,5800.0
2016-05-13 15:35:00,75.1,75.13,75.1,75.12,4350.0,68.2264,68.2537,68.2264,68.2446,4350.0
2016-05-13 15:40:00,75.14,75.17,75.11,75.17,3468.0,68.2627,68.29,68.2355,68.29,3468.0
2016-05-13 15:45:00,75.18,75.18,75.07,75.11,5001.0,68.2991,68.2991,68.1991,68.2355,5001.0
2016-05-13 15:50:00,75.12,75.17,75.11,75.11,4250.0,68.2446,68.29,68.2355,68.2355,4250.0
2016-05-13 15:55:00,75.13,75.15,75.06,75.06,27387.0,68.2537,68.2718,68.1901,68.1901,27387.0
2016-05-16 09:30:00,75.28,75.49,74.75,74.83,5726.0,68.3899,68.5807,67.9084,67.9811,5726.0
2016-05-16 09:35:00,75.01,75.54,75.0,75.0,8216.0,68.1446,68.6261,68.1356,68.1356,8216.0
2016-05-16 09:40:00,75.01,75.12,75.01,75.12,4000.0,68.1446,68.2446,68.1446,68.2446,4000.0
2016-05-16 09:45:00,75.15,75.15,75.02,75.02,2200.0,68.2718,68.2718,68.1537,68.1537,2200.0
2016-05-16 09:50:00,75.02,75.04,74.94,74.94,1400.0,68.1537,68.1719,68.081,68.081,1400.0
2016-05-16 09:55:00,74.98,75.04,74.94,74.96,3988.0,68.1174,68.1719,68.081,68.0992,3988.0
2016-05-16 10:00:00,75.03,75.12,75.01,75.01,8036.0,68.1628,68.2446,68.1446,68.1446,8036.0
2016-05-16 10:05:00,75.08,75.14,75.04,75.1,7235.0,68.2082,68.2627,68.1719,68.2264,7235.0
2016-05-16 10:10:00,75.13,75.21,75.07,75.07,5800.0,68.2537,68.3263,68.1991,68.1991,5800.0
2016-05-16 10:15:00,75.03,75.05,74.96,74.98,2600.0,68.1628,68.181,68.0992,68.1174,2600.0
2016-05-16 10:20:00,74.96,75.07,74.89,75.07,3209.0,68.0992,68.1991,68.0356,68.1991,3209.0
2016-05-16 10:25:00,75.07,75.14,75.02,75.03,4000.0,68.1991,68.2627,68.1537,68.1628,4000.0
2016-05-16 10:30:00,75.03,75.13,75.03,75.09,3610.0,68.1628,68.2537,68.1628,68.2173,3610.0
2016-05-16 10:35:00,75.13,75.16,75.04,75.04,7400.0,68.2537,68.2809,68.1719,68.1719,7400.0
2016-05-16 10:40:00,75.08,75.08,74.95,75.03,2200.0,68.2082,68.2082,68.0901,68.1628,2200.0
2016-05-16 10:45:00,75.04,75.04,74.97,75.03,6800.0,68.1719,68.1719,68.1083,68.1628,6800.0
2016-05-16 10:50:00,75.03,75.1,75.0,75.08,7775.0,68.1628,68.2264,68.1356,68.2082,7775.0
2016-05-16 10:55:00,75.06,75.06,74.97,74.99,2600.0,68.1901,68.1901,68.1083,68.1265,2600.0
2016-05-16 11:00:00,75.04,75.15,75.04,75.05,5913.0,68.1719,68.2718,68.1719,68.181,5913.0
2016-05-16 11:05:00,75.05,75.08,74.98,74.98,4900.0,68.181,68.2082,68.1174,68.1174,4900.0
2016-05-16 11:10:00,75.0,75.0,74.94,74.95,1100.0,68.1356,68.1356,68.081,68.0901,1100.0
2016-05-16 11:15:00,74.99,75.0,74.95,74.97,6200.0,68.1265,68.1356,68.0901,68.1083,6200.0
2016-05-16 11:20:00,74.97,75.02,74.95,75.0,6512.0,68.1083,68.1537,68.0901,68.1356,6512.0
2016-05-16 11:25:00,75.02,75.13,75.02,75.09,1700.0,68.1537,68.2537,68.1537,68.2173,1700.0
2016-05-16 11:30:00,75.11,75.21,75.1,75.19,4097.0,68.2355,68.3263,68.2264,68.3082,4097.0
2016-05-16 11:35:00,75.15,75.17,75.06,75.1,3700.0,68.2718,68.29,68.1901,68.2264,3700.0
2016-05-16 11:40:00,75.13,75.18,75.13,75.17,700.0,68.2537,68.2991,68.2537,68.29,700.0
2016-05-16 11:45:00,75.22,75.23,75.18,75.22,1768.0,68.3354,68.3445,68.2991,68.3354,1768.0
2016-05-16 11:50:00,75.25,75.25,75.15,75.15,2594.0,68.3627,68.3627,68.2718,68.2718,2594.0
2016-05-16 11:55:00,75.11,75.15,75.08,75.11,6000.0,68.2355,68.2718,68.2082,68.2355,6000.0
2016-05-16 12:00:00,75.12,75.13,75.06,75.06,3600.0,68.2446,68.2537,68.1901,68.1901,3600.0
2016-05-16 12:05:00,75.08,75.13,75.07,75.11,6100.0,68.2082,68.2537,68.1991,68.2355,6100.0
2016-05-16 12:10:00,75.1,75.1,75.05,75.08,2102.0,68.2264,68.2264,68.181,68.2082,2102.0
2016-05-16 12:15:00,75.1,75.1,75.07,75.07,972.0,68.2264,68.2264,68.1991,68.1991,972.0
2016-05-16 12:20:00,75.04,75.05,75.01,75.02,3101.0,68.1719,68.181,68.1446,68.1537,3101.0
2016-05-16 12:25:00,75.02,75.04,74.98,74.98,6101.0,68.1537,68.1719,68.1174,68.1174,6101.0
2016-05-16 12:30:00,74.99,75.03,74.97,75.01,3453.0,68.1265,68.1628,68.1083,68.1446,3453.0
2016-05-16 12:35:00,75.0,75.0,74.95,74.99,1276.0,68.1356,68.1356,68.0901,68.1265,1276.0
2016-05-16 12:40:00,74.99,75.03,74.99,75.01,3100.0,68.1265,68.1628,68.1265,68.1446,3100.0
2016-05-16 12:45:00,75.03,75.03,74.96,74.96,6096.0,68.1628,68.1628,68.0992,68.0992,6096.0
2016-05-16 12:50:00,74.98,75.03,74.97,75.01,1801.0,68.1174,68.1628,68.1083,68.1446,1801.0
2016-05-16 12:55:00,75.03,75.03,75.01,75.03,5000.0,68.1628,68.1628,68.1446,68.1628,5000.0
2016-05-16 13:00:00,75.03,75.04,75.02,75.02,18855.0,68.1628,68.1719,68.1537,68.1537,18855.0
2016-05-16 13:05:00,75.02,75.04,75.01,75.03,11479.0,68.1537,68.1719,68.1446,68.1628,11479.0
2016-05-16 13:10:00,75.02,75.03,75.01,75.03,5469.0,68.1537,68.1628,68.1446,68.1628,5469.0
2016-05-16 13:15:00,75.03,75.03,75.02,75.03,1300.0,68.1628,68.1628,68.1537,68.1628,1300.0
2016-05-16 13:20:00,75.03,75.03,75.01,75.02,5152.0,68.1628,68.1628,68.1446,68.1537,5152.0
2016-05-16 13:25:00,75.01,75.03,75.0,75.02,5166.0,68.1446,68.1628,68.1356,68.1537,5166.0
2016-05-16 13:30:00,75.02,75.03,75.01,75.02,2154.0,68.1537,68.1628,68.1446,68.1537,2154.0
2016-05-16 13:35:00,75.01,75.02,75.01,75.02,1100.0,68.1446,68.1537,68.1446,68.1537,1100.0
2016-05-16 13:40:00,75.02,75.02,74.99,75.01,2509.0,68.1537,68.1537,68.1265,68.1446,2509.0
2016-05-16 13:45:00,75.01,75.03,75.0,75.03,2300.0,68.1446,68.1628,68.1356,68.1628,2300.0
2016-05-16 13:50:00,75.02,75.03,75.01,75.03,2400.0,68.1537,68.1628,68.1446,68.1628,2400.0
2016-05-16 13:55:00,75.03,75.04,75.01,75.02,8204.0,68.1628,68.1719,68.1446,68.1537,8204.0
2016-05-16 14:00:00,75.02,75.04,75.02,75.03,14619.0,68.1537,68.1719,68.1537,68.1628,14619.0
2016-05-16 14:05:00,75.03,75.06,75.02,75.03,22827.0,68.1628,68.1901,68.1537,68.1628,22827.0
2016-05-16 14:10:00,75.03,75.04,75.02,75.03,28125.0,68.1628,68.1719,68.1537,68.1628,28125.0
2016-05-16 14:15:00,75.03,75.04,75.0,75.03,16038.0,68.1628,68.1719,68.1356,68.1628,16038.0
2016-05-16 14:20:00,75.03,75.05,75.0,75.03,29840.0,68.1628,68.181,68.1356,68.1628,29840.0
2016-05-16 14:25:00,75.03,75.05,75.01,75.03,11300.0,68.1628,68.181,68.1446,68.1628,11300.0
2016-05-16 14:30:00,75.03,75.05,75.03,75.03,12087.0,68.1628,68.181,68.1628,68.1628,12087.0
2016-05-16 14:35:00,75.03,75.03,75.02,75.03,6933.0,68.1628,68.1628,68.1537,68.1628,6933.0
2016-05-16 14:40:00,75.03,75.05,74.98,75.0,14022.0,68.1628,68.181,68.1174,68.1356,14022.0
2016-05-16 14:45:00,74.98,75.03,74.98,75.01,6500.0,68.1174,68.1628,68.1174,68.1446,6500.0
2016-05-16 14:50:00,75.02,75.02,75.0,75.0,2002.0,68.1537,68.1537,68.1356,68.1356,2002.0
2016-05-16 14:55:00,75.01,75.04,75.01,75.02,6804.0,68.1446,68.1719,68.1446,68.1537,6804.0
2016-05-16 15:00:00,75.03,75.03,75.02,75.03,5962.0,68.1628,68.1628,68.1537,68.1628,5962.0
2016-05-16 15:05:00,75.03,75.04,75.02,75.03,8683.0,68.1628,68.1719,68.1537,68.1628,8683.0
2016-05-16 15:10:00,75.03,75.03,75.0,75.01,8073.0,68.1628,68.1628,68.1356,68.1446,8073.0
2016-05-16 15:15:00,75.02,75.04,75.01,75.03,8460.0,68.1537,68.1719,68.1446,68.1628,8460.0
2016-05-16 15:20:00,75.03,75.03,75.02,75.03,4415.0,68.1628,68.1628,68.1537,68.1628,4415.0
2016-05-16 15:25:00,75.03,75.03,75.02,75.02,3834.0,68.1628,68.1628,68.1537,68.1537,3834.0
2016-05-16 15:30:00,75.02,75.03,74.95,74.95,14539.0,68.1537,68.1628,68.0901,68.0901,14539.0
2016-05-16 15:35:00,74.98,75.03,74.98,75.03,7080.0,68.1174,68.1628,68.1174,68.1628,7080.0
2016-05-16 15:40:00,75.02,75.03,75.0,75.0,10065.0,68.1537,68.1628,68.1356,68.1356,10065.0
2016-05-16 15:45:00,75.02,75.08,74.96,75.01,24560.0,68.1537,68.2082,68.0992,68.1446,24560.0
2016-05-16 15:50:00,75.01,75.01,74.95,75.0,10805.0,68.1446,68.1446,68.0901,68.1356,10805.0
2016-05-16 15:55:00,75.0,75.02,74.97,75.01,27264.0,68.1356,68.1537,68.1083,68.1446,27264.0
2016-05-17 09:30:00,74.89,75.05,74.76,74.81,11148.0,68.0356,68.181,67.9175,67.9629,11148.0
2016-05-17 09:35:00,74.85,75.0,74.85,74.98,7150.0,67.9993,68.1356,67.9993,68.1174,7150.0
2016-05-17 09:40:00,74.96,75.08,74.92,75.05,3700.0,68.0992,68.2082,68.0629,68.181,3700.0
2016-05-17 09:45:00,75.04,75.24,74.92,75.22,4200.0,68.1719,68.3536,68.0629,68.3354,4200.0
2016-05-17 09:50:00,75.19,75.19,75.09,75.11,1600.0,68.3082,68.3082,68.2173,68.2355,1600.0
2016-05-17 09:55:00,75.11,75.25,75.11,75.16,3600.0,68.2355,68.3627,68.2355,68.2809,3600.0
2016-05-17 10:00:00,75.16,75.24,75.08,75.2,11043.0,68.2809,68.3536,68.2082,68.3172,11043.0
2016-05-17 10:05:00,75.16,75.19,75.04,75.06,7200.0,68.2809,68.3082,68.1719,68.1901,7200.0
2016-05-17 10:10:00,75.07,75.13,75.04,75.1,8998.0,68.1991,68.2537,68.1719,68.2264,8998.0
2016-05-17 10:15:00,75.1,75.2,75.1,75.19,8801.0,68.2264,68.3172,68.2264,68.3082,8801.0
2016-05-17 10:20:00,75.19,75.27,75.13,75.18,9120.0,68.3082,68.3808,68.2537,68.2991,9120.0
2016-05-17 10:25:00,75.2,75.2,75.13,75.19,2500.0,68.3172,68.3172,68.2537,68.3082,2500.0
2016-05-17 10:30:00,75.19,75.19,75.07,75.07,7900.0,68.3082,68.3082,68.1991,68.1991,7900.0
2016-05-17 10:35:00,75.08,75.08,74.97,75.01,8248.0,68.2082,68.2082,68.1083,68.1446,8248.0
2016-05-17 10:40:00,75.04,75.07,75.0,75.05,10238.0,68.1719,68.1991,68.1356,68.181,10238.0
2016-05-17 10:45:00,75.06,75.06,75.0,75.04,5982.0,68.1901,68.1901,68.1356,68.1719,5982.0
2016-05-17 10:50:00,75.02,75.05,75.0,75.02,4462.0,68.1537,68.181,68.1356,68.1537,4462.0
2016-05-17 10:55:00,75.03,75.04,74.99,74.99,4536.0,68.1628,68.1719,68.1265,68.1265,4536.0
2016-05-17 11:00:00,74.99,74.99,74.96,74.96,2669.0,68.1265,68.1265,68.0992,68.0992,2669.0
2016-05-17 11:05:00,74.96,74.97,74.86,74.91,5138.0,68.0992,68.1083,68.0084,68.0538,5138.0
2016-05-17 11:10:00,74.89,75.04,74.89,75.04,7800.0,68.0356,68.1719,68.0356,68.1719,7800.0
2016-05-17 11:15:00,75.02,75.13,74.99,75.0,11530.0,68.1537,68.2537,68.1265,68.1356,11530.0
2016-05-17 11:20:00,74.99,75.06,74.99,75.02,2200.0,68.1265,68.1901,68.1265,68.1537,2200.0
2016-05-17 11:25:00,75.02,75.02,74.99,74.99,1798.0,68.1537,68.1537,68.1265,68.1265,1798.0
2016-05-17 11:30:00,74.98,75.04,74.96,75.02,6992.0,68.1174,68.1719,68.0992,68.1537,6992.0
2016-05-17 11:35:00,75.02,75.05,75.0,75.02,3900.0,68.1537,68.181,68.1356,68.1537,3900.0
2016-05-17 11:40:00,75.03,75.05,75.02,75.04,6173.0,68.1628,68.181,68.1537,68.1719,6173.0
2016-05-17 11:45:00,75.05,75.05,75.01,75.04,4800.0,68.181,68.181,68.1446,68.1719,4800.0
2016-05-17 11:50:00,75.05,75.08,75.02,75.02,14262.0,68.181,68.2082,68.1537,68.1537,14262.0
2016-05-17 11:55:00,75.01,75.04,75.01,75.03,1500.0,68.1446,68.1719,68.1446,68.1628,1500.0
2016-05-17 12:00:00,75.03,75.03,74.98,75.01,2061.0,68.1628,68.1628,68.1174,68.1446,2061.0
2016-05-17 12:05:00,75.0,75.0,74.97,74.97,1848.0,68.1356,68.1356,68.1083,68.1083,1848.0
2016-05-17 12:10:00,74.97,74.97,74.91,74.91,2100.0,68.1083,68.1083,68.0538,68.0538,2100.0
2016-05-17 12:15:00,74.92,74.93,74.84,74.84,2348.0,68.0629,68.072,67.9902,67.9902,2348.0
2016-05-17 12:20:00,74.83,74.93,74.81,74.93,6890.0,67.9811,68.072,67.9629,68.072,6890.0
2016-05-17 12:25:00,74.93,74.95,74.9,74.95,3600.0,68.072,68.0901,68.0447,68.0901,3600.0
2016-05-17 12:30:00,74.95,74.96,74.93,74.94,2304.0,68.0901,68.0992,68.072,68.081,2304.0
2016-05-17 12:35:00,74.94,74.98,74.94,74.96,2122.0,68.081,68.1174,68.081,68.0992,2122.0
2016-05-17 12:40:00,74.96,75.01,74.96,74.97,7339.0,68.0992,68.1446,68.0992,68.1083,7339.0
2016-05-17 12:45:00,74.96,74.96,74.96,74.96,952.0,68.0992,68.0992,68.0992,68.0992,952.0
2016-05-17 12:50:00,74.97,74.97,74.88,74.88,3000.0,68.1083,68.1083,68.0265,68.0265,3000.0
2016-05-17 12:55:00,74.86,74.93,74.82,74.93,3300.0,68.0084,68.072,67.972,68.072,3300.0
2016-05-17 13:00:00,74.94,74.94,74.9,74.91,4000.0,68.081,68.081,68.0447,68.0538,4000.0
2016-05-17 13:05:00,74.91,74.92,74.9,74.9,3053.0,68.0538,68.0629,68.0447,68.0447,3053.0
2016-05-17 13:10:00,74.9,74.94,74.9,74.94,2400.0,68.0447,68.081,68.0447,68.081,2400.0
2016-05-17 13:15:00,74.95,74.97,74.95,74.97,2700.0,68.0901,68.1083,68.0901,68.1083,2700.0
2016-05-17 13:20:00,74.97,74.98,74.95,74.97,5006.0,68.1083,68.1174,68.0901,68.1083,5006.0
2016-05-17 13:25:00,74.96,75.0,74.96,74.99,12625.0,68.0992,68.1356,68.0992,68.1265,12625.0
2016-05-17 13:30:00,74.99,75.0,74.97,74.98,3314.0,68.1265,68.1356,68.1083,68.1174,3314.0
2016-05-17 13:35:00,74.98,75.0,74.96,74.97,5120.0,68.1174,68.1356,68.0992,68.1083,5120.0
2016-05-17 13:40:00,74.98,75.01,74.98,74.99,7623.0,68.1174,68.1446,68.1174,68.1265,7623.0
2016-05-17 13:45:00,74.99,75.0,74.98,74.99,3400.0,68.1265,68.1356,68.1174,68.1265,3400.0
2016-05-17 13:50:00,74.99,75.0,74.94,74.95,6257.0,68.1265,68.1356,68.081,68.0901,6257.0
2016-05-17 13:55:00,74.95,74.95,74.67,74.72,5700.0,68.0901,68.0901,67.8358,67.8812,5700.0
2016-05-17 14:00:00,74.71,74.8,74.71,74.8,3158.0,67.8721,67.9539,67.8721,67.9539,3158.0
2016-05-17 14:05:00,74.81,74.81,74.76,74.76,4099.0,67.9629,67.9629,67.9175,67.9175,4099.0
2016-05-17 14:10:00,74.73,74.74,74.66,74.72,3663.0,67.8903,67.8993,67.8267,67.8812,3663.0
2016-05-17 14:15:00,74.72,74.72,74.57,74.63,4300.0,67.8812,67.8812,67.7449,67.7994,4300.0
2016-05-17 14:20:00,74.63,74.65,74.54,74.55,4000.0,67.7994,67.8176,67.7177,67.7267,4000.0
2016-05-17 14:25:00,74.52,74.58,74.42,74.58,4895.0,67.6995,67.754,67.6086,67.754,4895.0
2016-05-17 14:30:00,74.58,74.58,74.52,74.53,3903.0,67.754,67.754,67.6995,67.7086,3903.0
2016-05-17 14:35:00,74.53,74.61,74.51,74.58,6672.0,67.7086,67.7812,67.6904,67.754,6672.0
2016-05-17 14:40:00,74.61,74.61,74.55,74.59,3800.0,67.7812,67.7812,67.7267,67.7631,3800.0
2016-05-17 14:45:00,74.58,74.6,74.58,74.58,5700.0,67.754,67.7722,67.754,67.754,5700.0
2016-05-17 14:50:00,74.58,74.59,74.51,74.51,2311.0,67.754,67.7631,67.6904,67.6904,2311.0
2016-05-17 14:55:00,74.51,74.6,74.46,74.6,3600.0,67.6904,67.7722,67.645,67.7722,3600.0
2016-05-17 15:00:00,74.6,74.6,74.55,74.59,4188.0,67.7722,67.7722,67.7267,67.7631,4188.0
2016-05-17 15:05:00,74.59,74.64,74.58,74.6,8317.0,67.7631,67.8085,67.754,67.7722,8317.0
2016-05-17 15:10:00,74.58,74.6,74.55,74.55,3087.0,67.754,67.7722,67.7267,67.7267,3087.0
2016-05-17 15:15:00,74.55,74.55,74.5,74.5,5586.0,67.7267,67.7267,67.6813,67.6813,5586.0
2016-05-17 15:20:00,74.5,74.51,74.47,74.49,3500.0,67.6813,67.6904,67.6541,67.6722,3500.0
2016-05-17 15:25:00,74.49,74.49,74.41,74.47,4413.0,67.6722,67.6722,67.5996,67.6541,4413.0
2016-05-17 15:30:00,74.47,74.53,74.45,74.53,7200.0,67.6541,67.7086,67.6359,67.7086,7200.0
2016-05-17 15:35:00,74.54,74.59,74.52,74.59,6482.0,67.7177,67.7631,67.6995,67.7631,6482.0
2016-05-17 15:40:00,74.59,74.59,74.51,74.54,2624.0,67.7631,67.7631,67.6904,67.7177,2624.0
2016-05-17 15:45:00,74.57,74.58,74.51,74.52,5230.0,67.7449,67.754,67.6904,67.6995,5230.0
2016-05-17 15:50:00,74.52,74.54,74.5,74.53,5754.0,67.6995,67.7177,67.6813,67.7086,5754.0
2016-05-17 15:55:00,74.56,74.58,74.45,74.51,32106.0,67.7358,67.754,67.6359,67.6904,32106.0
2016-05-18 09:30:00,74.47,75.57,73.93,74.26,9040.0,67.6541,68.6534,67.1635,67.4633,9040.0
2016-05-18 09:35:00,74.26,74.48,74.26,74.38,22490.0,67.4633,67.6631,67.4633,67.5723,22490.0
2016-05-18 09:40:00,74.42,74.9,74.38,74.74,9175.0,67.6086,68.0447,67.5723,67.8993,9175.0
2016-05-18 09:45:00,74.75,74.84,74.75,74.76,3900.0,67.9084,67.9902,67.9084,67.9175,3900.0
2016-05-18 09:50:00,74.76,74.93,74.74,74.92,4250.0,67.9175,68.072,67.8993,68.0629,4250.0
2016-05-18 09:55:00,74.91,75.06,74.85,74.94,4430.0,68.0538,68.1901,67.9993,68.081,4430.0
2016-05-18 10:00:00,75.01,75.01,74.85,74.94,3000.0,68.1446,68.1446,67.9993,68.081,3000.0
2016-05-18 10:05:00,74.98,75.0,74.92,74.94,4716.0,68.1174,68.1356,68.0629,68.081,4716.0
2016-05-18 10:10:00,74.95,75.03,74.88,74.88,8500.0,68.0901,68.1628,68.0265,68.0265,8500.0
2016-05-18 10:15:00,74.85,74.98,74.85,74.86,4250.0,67.9993,68.1174,67.9993,68.0084,4250.0
2016-05-18 10:20:00,74.86,75.07,74.86,75.02,3100.0,68.0084,68.1991,68.0084,68.1537,3100.0
2016-05-18 10:25:00,75.0,75.2,75.0,75.01,7553.0,68.1356,68.3172,68.1356,68.1446,7553.0
2016-05-18 10:30:00,75.01,75.04,74.95,75.04,6189.0,68.1446,68.1719,68.0901,68.1719,6189.0
2016-05-18 10:35:00,75.03,75.03,74.79,74.79,4200.0,68.1628,68.1628,67.9448,67.9448,4200.0
2016-05-18 10:40:00,74.79,74.93,74.79,74.9,3000.0,67.9448,68.072,67.9448,68.0447,3000.0
2016-05-18 10:45:00,74.92,74.96,74.91,74.93,2595.0,68.0629,68.0992,68.0538,68.072,2595.0
2016-05-18 10:50:00,74.93,74.93,74.79,74.79,3100.0,68.072,68.072,67.9448,67.9448,3100.0
2016-05-18 10:55:00,74.76,74.8,74.74,74.8,2350.0,67.9175,67.9539,67.8993,67.9539,2350.0
2016-05-18 11:00:00,74.75,74.82,74.75,74.79,2000.0,67.9084,67.972,67.9084,67.9448,2000.0
2016-05-18 11:05:00,74.79,74.87,74.75,74.87,3200.0,67.9448,68.0174,67.9084,68.0174,3200.0
2016-05-18 11:10:00,74.89,74.96,74.84,74.94,4902.0,68.0356,68.0992,67.9902,68.081,4902.0
2016-05-18 11:15:00,74.93,74.94,74.87,74.93,3290.0,68.072,68.081,68.0174,68.072,3290.0
2016-05-18 11:20:00,74.94,75.03,74.91,74.91,5798.0,68.081,68.1628,68.0538,68.0538,5798.0
2016-05-18 11:25:00,74.89,75.0,74.89,74.97,9437.0,68.0356,68.1356,68.0356,68.1083,9437.0
2016-05-18 11:30:00,74.98,75.0,74.93,74.97,4030.0,68.1174,68.1356,68.072,68.1083,4030.0
2016-05-18 11:35:00,74.98,75.03,74.97,75.0,11430.0,68.1174,68.1628,68.1083,68.1356,11430.0
2016-05-18 11:40:00,74.98,75.0,74.94,74.97,5400.0,68.1174,68.1356,68.081,68.1083,5400.0
2016-05-18 11:45:00,75.0,75.0,74.93,74.96,3958.0,68.1356,68.1356,68.072,68.0992,3958.0
2016-05-18 11:50:00,74.97,75.04,74.94,74.95,5110.0,68.1083,68.1719,68.081,68.0901,5110.0
2016-05-18 11:55:00,74.97,75.03,74.88,74.88,6600.0,68.1083,68.1628,68.0265,68.0265,6600.0
2016-05-18 12:00:00,74.93,74.97,74.89,74.96,2500.0,68.072,68.1083,68.0356,68.0992,2500.0
2016-05-18 12:05:00,74.93,74.95,74.9,74.91,1953.0,68.072,68.0901,68.0447,68.0538,1953.0
2016-05-18 12:10:00,74.91,74.95,74.89,74.95,2200.0,68.0538,68.0901,68.0356,68.0901,2200.0
2016-05-18 12:15:00,74.95,75.03,74.95,74.98,5082.0,68.0901,68.1628,68.0901,68.1174,5082.0
2016-05-18 12:20:00,74.99,75.02,74.98,75.02,6169.0,68.1265,68.1537,68.1174,68.1537,6169.0
2016-05-18 12:25:00,75.01,75.01,74.83,74.83,5104.0,68.1446,68.1446,67.9811,67.9811,5104.0
2016-05-18 12:30:00,74.86,74.89,74.84,74.86,2100.0,68.0084,68.0356,67.9902,68.0084,2100.0
2016-05-18 12:35:00,74.89,74.9,74.84,74.9,2200.0,68.0356,68.0447,67.9902,68.0447,2200.0
2016-05-18 12:40:00,74.9,75.01,74.9,75.01,3354.0,68.0447,68.1446,68.0447,68.1446,3354.0
2016-05-18 12:45:00,75.03,75.03,74.98,74.98,4042.0,68.1628,68.1628,68.1174,68.1174,4042.0
2016-05-18 12:50:00,74.98,75.0,74.97,75.0,6888.0,68.1174,68.1356,68.1083,68.1356,6888.0
2016-05-18 12:55:00,75.0,75.05,74.99,75.03,8903.0,68.1356,68.181,68.1265,68.1628,8903.0
2016-05-18 13:00:00,75.04,75.07,75.0,75.0,26312.0,68.1719,68.1991,68.1356,68.1356,26312.0
2016-05-18 13:05:00,75.0,75.02,74.98,74.98,5300.0,68.1356,68.1537,68.1174,68.1174,5300.0
2016-05-18 13:10:00,75.0,75.04,74.98,75.01,10280.0,68.1356,68.1719,68.1174,68.1446,10280.0
2016-05-18 13:15:00,75.01,75.03,75.0,75.02,2431.0,68.1446,68.1628,68.1356,68.1537,2431.0
2016-05-18 13:20:00,75.0,75.08,74.98,75.01,14827.0,68.1356,68.2082,68.1174,68.1446,14827.0
2016-05-18 13:25:00,75.0,75.06,75.0,75.0,9781.0,68.1356,68.1901,68.1356,68.1356,9781.0
2016-05-18 13:30:00,75.01,75.05,75.0,75.02,15500.0,68.1446,68.181,68.1356,68.1537,15500.0
2016-05-18 13:35:00,75.02,75.13,75.0,75.03,15931.0,68.1537,68.2537,68.1356,68.1628,15931.0
2016-05-18 13:40:00,75.08,75.14,75.07,75.14,1000.0,68.2082,68.2627,68.1991,68.2627,1000.0
2016-05-18 13:45:00,75.11,75.13,75.1,75.13,700.0,68.2355,68.2537,68.2264,68.2537,700.0
2016-05-18 13:50:00,75.1,75.11,75.02,75.02,900.0,68.2264,68.2355,68.1537,68.1537,900.0
2016-05-18 13:55:00,75.0,75.02,74.98,74.98,2500.0,68.1356,68.1537,68.1174,68.1174,2500.0
2016-05-18 14:00:00,74.93,74.95,74.79,74.88,9200.0,68.072,68.0901,67.9448,68.0265,9200.0
2016-05-18 14:05:00,74.85,74.85,74.58,74.77,10049.0,67.9993,67.9993,67.754,67.9266,10049.0
2016-05-18 14:10:00,74.76,74.77,74.69,74.69,2398.0,67.9175,67.9266,67.8539,67.8539,2398.0
2016-05-18 14:15:00,74.67,74.73,74.54,74.73,3900.0,67.8358,67.8903,67.7177,67.8903,3900.0
2016-05-18 14:20:00,74.73,74.74,74.63,74.74,3000.0,67.8903,67.8993,67.7994,67.8993,3000.0
2016-05-18 14:25:00,74.76,74.76,74.44,74.45,4850.0,67.9175,67.9175,67.6268,67.6359,4850.0
2016-05-18 14:30:00,74.45,74.48,74.34,74.42,3100.0,67.6359,67.6631,67.536,67.6086,3100.0
2016-05-18 14:35:00,74.45,74.59,74.45,74.55,3305.0,67.6359,67.7631,67.6359,67.7267,3305.0
2016-05-18 14:40:00,74.55,74.61,74.52,74.59,3500.0,67.7267,67.7812,67.6995,67.7631,3500.0
2016-05-18 14:45:00,74.59,74.64,74.53,74.64,3807.0,67.7631,67.8085,67.7086,67.8085,3807.0
2016-05-18 14:50:00,74.64,74.76,74.64,74.69,5100.0,67.8085,67.9175,67.8085,67.8539,5100.0
2016-05-18 14:55:00,74.68,74.71,74.65,74.68,5053.0,67.8448,67.8721,67.8176,67.8448,5053.0
2016-05-18 15:00:00,74.72,74.88,74.72,74.85,6167.0,67.8812,68.0265,67.8812,67.9993,6167.0
2016-05-18 15:05:00,74.83,74.92,74.81,74.82,6235.0,67.9811,68.0629,67.9629,67.972,6235.0
2016-05-18 15:10:00,74.83,74.86,74.67,74.69,4384.0,67.9811,68.0084,67.8358,67.8539,4384.0
2016-05-18 15:15:00,74.7,74.7,74.6,74.69,6400.0,67.863,67.863,67.7722,67.8539,6400.0
2016-05-18 15:20:00,74.72,74.73,74.54,74.55,6918.0,67.8812,67.8903,67.7177,67.7267,6918.0
2016-05-18 15:25:00,74.55,74.64,74.55,74.56,6828.0,67.7267,67.8085,67.7267,67.7358,6828.0
2016-05-18 15:30:00,74.57,74.71,74.55,74.71,8291.0,67.7449,67.8721,67.7267,67.8721,8291.0
2016-05-18 15:35:00,74.71,74.76,74.66,74.7,10230.0,67.8721,67.9175,67.8267,67.863,10230.0
2016-05-18 15:40:00,74.69,74.82,74.68,74.73,12689.0,67.8539,67.972,67.8448,67.8903,12689.0
2016-05-18 15:45:00,74.76,74.91,74.76,74.9,8655.0,67.9175,68.0538,67.9175,68.0447,8655.0
2016-05-18 15:50:00,74.9,74.91,74.8,74.87,14699.0,68.0447,68.0538,67.9539,68.0174,14699.0
2016-05-18 15:55:00,74.87,74.97,74.82,74.95,28084.0,68.0174,68.1083,67.972,68.0901,28084.0
2016-05-19 09:30:00,74.92,74.92,74.38,74.39,4381.0,68.0629,68.0629,67.5723,67.5814,4381.0
2016-05-19 09:35:00,74.88,75.08,74.84,74.95,7000.0,68.0265,68.2082,67.9902,68.0901,7000.0
2016-05-19 09:40:00,74.98,75.0,74.78,74.98,1230.0,68.1174,68.1356,67.9357,68.1174,1230.0
2016-05-19 09:45:00,75.11,75.11,74.8,74.96,2900.0,68.2355,68.2355,67.9539,68.0992,2900.0
2016-05-19 09:50:00,75.01,75.01,74.73,74.75,6290.0,68.1446,68.1446,67.8903,67.9084,6290.0
2016-05-19 09:55:00,74.76,74.78,74.61,74.64,7117.0,67.9175,67.9357,67.7812,67.8085,7117.0
2016-05-19 10:00:00,74.59,74.72,74.56,74.72,3500.0,67.7631,67.8812,67.7358,67.8812,3500.0
2016-05-19 10:05:00,74.67,74.72,74.63,74.63,3400.0,67.8358,67.8812,67.7994,67.7994,3400.0
2016-05-19 10:10:00,74.66,74.73,74.6,74.63,3186.0,67.8267,67.8903,67.7722,67.7994,3186.0
2016-05-19 10:15:00,74.61,74.7,74.6,74.68,2800.0,67.7812,67.863,67.7722,67.8448,2800.0
2016-05-19 10:20:00,74.68,74.69,74.57,74.65,7711.0,67.8448,67.8539,67.7449,67.8176,7711.0
2016-05-19 10:25:00,74.65,74.74,74.57,74.74,2758.0,67.8176,67.8993,67.7449,67.8993,2758.0
2016-05-19 10:30:00,74.72,74.8,74.67,74.8,2650.0,67.8812,67.9539,67.8358,67.9539,2650.0
2016-05-19 10:35:00,74.82,74.85,74.8,74.82,2670.0,67.972,67.9993,67.9539,67.972,2670.0
2016-05-19 10:40:00,74.82,75.1,74.82,75.1,4785.0,67.972,68.2264,67.972,68.2264,4785.0
2016-05-19 10:45:00,75.06,75.08,74.91,75.01,4925.0,68.1901,68.2082,68.0538,68.1446,4925.0
2016-05-19 10:50:00,74.98,74.98,74.8,74.8,1994.0,68.1174,68.1174,67.9539,67.9539,1994.0
2016-05-19 10:55:00,74.84,74.87,74.82,74.82,2026.0,67.9902,68.0174,67.972,67.972,2026.0
2016-05-19 11:00:00,74.81,74.87,74.74,74.8,2902.0,67.9629,68.0174,67.8993,67.9539,2902.0
2016-05-19 11:05:00,74.74,74.75,74.67,74.7,3000.0,67.8993,67.9084,67.8358,67.863,3000.0
2016-05-19 11:10:00,74.72,74.73,74.66,74.69,3697.0,67.8812,67.8903,67.8267,67.8539,3697.0
2016-05-19 11:15:00,74.7,74.85,74.7,74.82,2061.0,67.863,67.9993,67.863,67.972,2061.0
2016-05-19 11:20:00,74.82,74.88,74.78,74.88,2800.0,67.972,68.0265,67.9357,68.0265,2800.0
2016-05-19 11:25:00,74.84,74.89,74.81,74.81,2000.0,67.9902,68.0356,67.9629,67.9629,2000.0
2016-05-19 11:30:00,74.81,74.88,74.8,74.84,3500.0,67.9629,68.0265,67.9539,67.9902,3500.0
2016-05-19 11:35:00,74.83,74.85,74.76,74.8,3629.0,67.9811,67.9993,67.9175,67.9539,3629.0
2016-05-19 11:40:00,74.81,74.87,74.79,74.8,1600.0,67.9629,68.0174,67.9448,67.9539,1600.0
2016-05-19 11:45:00,74.78,74.81,74.7,74.76,2864.0,67.9357,67.9629,67.863,67.9175,2864.0
2016-05-19 11:50:00,74.77,74.82,74.73,74.73,1600.0,67.9266,67.972,67.8903,67.8903,1600.0
2016-05-19 11:55:00,74.72,74.89,74.72,74.89,2223.0,67.8812,68.0356,67.8812,68.0356,2223.0
2016-05-19 12:00:00,74.85,74.94,74.85,74.93,3871.0,67.9993,68.081,67.9993,68.072,3871.0
2016-05-19 12:05:00,74.94,75.01,74.92,74.97,1600.0,68.081,68.1446,68.0629,68.1083,1600.0
2016-05-19 12:10:00,74.97,74.99,74.94,74.99,2605.0,68.1083,68.1265,68.081,68.1265,2605.0
2016-05-19 12:15:00,74.99,75.04,74.95,74.95,1800.0,68.1265,68.1719,68.0901,68.0901,1800.0
2016-05-19 12:20:00,74.98,74.99,74.93,74.94,2700.0,68.1174,68.1265,68.072,68.081,2700.0
2016-05-19 12:25:00,74.93,74.98,74.88,74.92,1400.0,68.072,68.1174,68.0265,68.0629,1400.0
2016-05-19 12:30:00,74.87,74.93,74.86,74.93,1600.0,68.0174,68.072,68.0084,68.072,1600.0
2016-05-19 12:35:00,74.94,75.02,74.94,75.02,3700.0,68.081,68.1537,68.081,68.1537,3700.0
2016-05-19 12:40:00,75.0,75.0,74.91,74.91,1700.0,68.1356,68.1356,68.0538,68.0538,1700.0
2016-05-19 12:45:00,74.94,75.0,74.94,74.99,2169.0,68.081,68.1356,68.081,68.1265,2169.0
2016-05-19 12:50:00,74.97,75.01,74.94,74.95,1600.0,68.1083,68.1446,68.081,68.0901,1600.0
2016-05-19 12:55:00,74.93,74.96,74.91,74.96,800.0,68.072,68.0992,68.0538,68.0992,800.0
2016-05-19 13:00:00,74.95,74.99,74.94,74.97,4173.0,68.0901,68.1265,68.081,68.1083,4173.0
2016-05-19 13:05:00,75.0,75.03,74.98,75.02,2491.0,68.1356,68.1628,68.1174,68.1537,2491.0
2016-05-19 13:10:00,75.02,75.08,74.99,75.07,1971.0,68.1537,68.2082,68.1265,68.1991,1971.0
2016-05-19 13:15:00,75.08,75.08,74.99,74.99,1237.0,68.2082,68.2082,68.1265,68.1265,1237.0
2016-05-19 13:20:00,75.02,75.07,75.02,75.03,1472.0,68.1537,68.1991,68.1537,68.1628,1472.0
2016-05-19 13:25:00,75.03,75.09,75.03,75.09,1300.0,68.1628,68.2173,68.1628,68.2173,1300.0
2016-05-19 13:30:00,75.08,75.13,75.08,75.13,550.0,68.2082,68.2537,68.2082,68.2537,550.0
2016-05-19 13:35:00,75.13,75.17,75.13,75.17,700.0,68.2537,68.29,68.2537,68.29,700.0
2016-05-19 13:40:00,75.2,75.23,75.2,75.21,403.0,68.3172,68.3445,68.3172,68.3263,403.0
2016-05-19 13:45:00,75.2,75.22,75.2,75.22,600.0,68.3172,68.3354,68.3172,68.3354,600.0
2016-05-19 13:50:00,75.17,75.2,75.17,75.18,1100.0,68.29,68.3172,68.29,68.2991,1100.0
2016-05-19 13:55:00,75.16,75.18,75.14,75.14,400.0,68.2809,68.2991,68.2627,68.2627,400.0
2016-05-19 14:00:00,75.16,75.19,75.15,75.15,1304.0,68.2809,68.3082,68.2718,68.2718,1304.0
2016-05-19 14:05:00,75.17,75.19,75.15,75.17,2048.0,68.29,68.3082,68.2718,68.29,2048.0
2016-05-19 14:10:00,75.26,75.28,75.24,75.27,700.0,68.3718,68.3899,68.3536,68.3808,700.0
2016-05-19 14:15:00,75.33,75.33,75.25,75.32,2390.0,68.4353,68.4353,68.3627,68.4263,2390.0
2016-05-19 14:20:00,75.32,75.33,75.25,75.25,765.0,68.4263,68.4353,68.3627,68.3627,765.0
2016-05-19 14:25:00,75.24,75.32,75.24,75.32,4173.0,68.3536,68.4263,68.3536,68.4263,4173.0
2016-05-19 14:30:00,75.3,75.3,75.17,75.17,900.0,68.4081,68.4081,68.29,68.29,900.0
2016-05-19 14:35:00,75.18,75.18,75.06,75.09,2620.0,68.2991,68.2991,68.1901,68.2173,2620.0
2016-05-19 14:40:00,75.1,75.12,75.09,75.11,3240.0,68.2264,68.2446,68.2173,68.2355,3240.0
2016-05-19 14:45:00,75.12,75.17,75.11,75.14,1700.0,68.2446,68.29,68.2355,68.2627,1700.0
2016-05-19 14:50:00,75.13,75.13,75.08,75.13,4588.0,68.2537,68.2537,68.2082,68.2537,4588.0
2016-05-19 14:55:00,75.14,75.18,75.09,75.1,2909.0,68.2627,68.2991,68.2173,68.2264,2909.0
2016-05-19 15:00:00,75.12,75.22,75.1,75.2,1676.0,68.2446,68.3354,68.2264,68.3172,1676.0
2016-05-19 15:05:00,75.23,75.32,75.22,75.32,4285.0,68.3445,68.4263,68.3354,68.4263,4285.0
2016-05-19 15:10:00,75.32,75.34,75.3,75.31,2041.0,68.4263,68.4444,68.4081,68.4172,2041.0
2016-05-19 15:15:00,75.3,75.36,75.27,75.36,3011.0,68.4081,68.4626,68.3808,68.4626,3011.0
2016-05-19 15:20:00,75.37,75.46,75.35,75.38,2849.0,68.4717,68.5534,68.4535,68.4808,2849.0
2016-05-19 15:25:00,75.38,75.38,75.26,75.28,2400.0,68.4808,68.4808,68.3718,68.3899,2400.0
2016-05-19 15:30:00,75.29,75.29,75.15,75.15,2289.0,68.399,68.399,68.2718,68.2718,2289.0
2016-05-19 15:35:00,75.18,75.2,75.12,75.2,5023.0,68.2991,68.3172,68.2446,68.3172,5023.0
2016-05-19 15:40:00,75.2,75.27,75.19,75.19,5321.0,68.3172,68.3808,68.3082,68.3082,5321.0
2016-05-19 15:45:00,75.18,75.31,75.16,75.3,13797.0,68.2991,68.4172,68.2809,68.4081,13797.0
2016-05-19 15:50:00,75.29,75.32,75.2,75.24,17893.0,68.399,68.4263,68.3172,68.3536,17893.0
2016-05-19 15:55:00,75.24,75.3,75.21,75.27,50278.0,68.3536,68.4081,68.3263,68.3808,50278.0
2016-05-20 09:30:00,75.63,75.73,75.38,75.54,7287.0,68.7079,68.7987,68.4808,68.6261,7287.0
2016-05-20 09:35:00,75.51,75.76,75.51,75.67,3722.0,68.5989,68.826,68.5989,68.7442,3722.0
2016-05-20 09:40:00,75.58,75.78,75.58,75.68,2700.0,68.6625,68.8442,68.6625,68.7533,2700.0
2016-05-20 09:45:00,75.63,75.74,75.53,75.72,3000.0,68.7079,68.8078,68.617,68.7897,3000.0
2016-05-20 09:50:00,75.71,75.87,75.71,75.82,3231.0,68.7806,68.9259,68.7806,68.8805,3231.0
2016-05-20 09:55:00,75.79,75.88,75.74,75.86,3000.0,68.8532,68.935,68.8078,68.9168,3000.0
2016-05-20 10:00:00,75.93,76.03,75.87,75.97,3800.0,68.9804,69.0713,68.9259,69.0168,3800.0
2016-05-20 10:05:00,75.98,76.1,75.91,76.0,4700.0,69.0259,69.1349,68.9623,69.044,4700.0
2016-05-20 10:10:00,76.08,76.23,76.08,76.23,3721.0,69.1167,69.253,69.1167,69.253,3721.0
2016-05-20 10:15:00,76.15,76.25,76.11,76.25,2595.0,69.1803,69.2711,69.144,69.2711,2595.0
2016-05-20 10:20:00,76.28,76.29,76.19,76.21,3500.0,69.2984,69.3075,69.2166,69.2348,3500.0
2016-05-20 10:25:00,76.23,76.29,76.21,76.22,3100.0,69.253,69.3075,69.2348,69.2439,3100.0
2016-05-20 10:30:00,76.22,76.25,76.2,76.22,2440.0,69.2439,69.2711,69.2257,69.2439,2440.0
2016-05-20 10:35:00,76.22,76.22,76.14,76.15,2170.0,69.2439,69.2439,69.1712,69.1803,2170.0
2016-05-20 10:40:00,76.15,76.2,76.1,76.14,2250.0,69.1803,69.2257,69.1349,69.1712,2250.0
2016-05-20 10:45:00,76.14,76.14,76.04,76.13,3330.0,69.1712,69.1712,69.0804,69.1621,3330.0
2016-05-20 10:50:00,76.14,76.14,76.07,76.07,900.0,69.1712,69.1712,69.1076,69.1076,900.0
2016-05-20 10:55:00,76.07,76.07,76.02,76.05,2002.0,69.1076,69.1076,69.0622,69.0894,2002.0
2016-05-20 11:00:00,76.05,76.11,76.03,76.05,3100.0,69.0894,69.144,69.0713,69.0894,3100.0
2016-05-20 11:05:00,76.06,76.06,75.95,75.95,2240.0,69.0985,69.0985,68.9986,68.9986,2240.0
2016-05-20 11:10:00,75.95,75.95,75.85,75.85,2800.0,68.9986,68.9986,68.9078,68.9078,2800.0
2016-05-20 11:15:00,75.86,75.96,75.85,75.94,5800.0,68.9168,69.0077,68.9078,68.9895,5800.0
2016-05-20 11:20:00,75.97,75.97,75.89,75.91,2700.0,69.0168,69.0168,68.9441,68.9623,2700.0
2016-05-20 11:25:00,75.91,75.97,75.88,75.96,2805.0,68.9623,69.0168,68.935,69.0077,2805.0
2016-05-20 11:30:00,75.95,76.11,75.95,76.09,2700.0,68.9986,69.144,68.9986,69.1258,2700.0
2016-05-20 11:35:00,76.12,76.16,76.1,76.13,2000.0,69.153,69.1894,69.1349,69.1621,2000.0
2016-05-20 11:40:00,76.1,76.15,76.1,76.15,400.0,69.1349,69.1803,69.1349,69.1803,400.0
2016-05-20 11:45:00,76.14,76.14,76.07,76.09,1231.0,69.1712,69.1712,69.1076,69.1258,1231.0
2016-05-20 11:50:00,76.09,76.09,76.04,76.05,800.0,69.1258,69.1258,69.0804,69.0894,800.0
2016-05-20 11:55:00,76.02,76.06,76.02,76.05,600.0,69.0622,69.0985,69.0622,69.0894,600.0
2016-05-20 12:00:00,76.03,76.07,76.0,76.0,2020.0,69.0713,69.1076,69.044,69.044,2020.0
2016-05-20 12:05:00,75.98,76.01,75.93,75.93,3500.0,69.0259,69.0531,68.9804,68.9804,3500.0
2016-05-20 12:10:00,75.93,75.95,75.93,75.94,800.0,68.9804,68.9986,68.9804,68.9895,800.0
2016-05-20 12:15:00,75.91,75.92,75.88,75.89,1000.0,68.9623,68.9713,68.935,68.9441,1000.0
2016-05-20 12:20:00,75.94,75.95,75.93,75.93,1500.0,68.9895,68.9986,68.9804,68.9804,1500.0
2016-05-20 12:25:00,75.93,75.94,75.89,75.94,800.0,68.9804,68.9895,68.9441,68.9895,800.0
2016-05-20 12:30:00,75.94,75.95,75.89,75.9,2000.0,68.9895,68.9986,68.9441,68.9532,2000.0
2016-05-20 12:35:00,75.91,76.01,75.91,75.99,2960.0,68.9623,69.0531,68.9623,69.0349,2960.0
2016-05-20 12:40:00,75.97,75.97,75.93,75.93,700.0,69.0168,69.0168,68.9804,68.9804,700.0
2016-05-20 12:45:00,75.9,75.92,75.86,75.86,1800.0,68.9532,68.9713,68.9168,68.9168,1800.0
2016-05-20 12:50:00,75.85,75.88,75.81,75.83,2600.0,68.9078,68.935,68.8714,68.8896,2600.0
2016-05-20 12:55:00,75.84,75.84,75.78,75.78,1400.0,68.8987,68.8987,68.8442,68.8442,1400.0
2016-05-20 13:00:00,75.78,75.86,75.78,75.81,2580.0,68.8442,68.9168,68.8442,68.8714,2580.0
2016-05-20 13:05:00,75.82,75.83,75.8,75.81,2600.0,68.8805,68.8896,68.8623,68.8714,2600.0
2016-05-20 13:10:00,75.83,75.83,75.83,75.83,300.0,68.8896,68.8896,68.8896,68.8896,300.0
2016-05-20 13:15:00,75.84,75.85,75.83,75.85,2036.0,68.8987,68.9078,68.8896,68.9078,2036.0
2016-05-20 13:20:00,75.85,75.89,75.85,75.87,2600.0,68.9078,68.9441,68.9078,68.9259,2600.0
2016-05-20 13:25:00,75.86,75.86,75.8,75.8,1001.0,68.9168,68.9168,68.8623,68.8623,1001.0
2016-05-20 13:30:00,75.82,75.82,75.77,75.77,1300.0,68.8805,68.8805,68.8351,68.8351,1300.0
2016-05-20 13:35:00,75.77,75.77,75.69,75.69,1300.0,68.8351,68.8351,68.7624,68.7624,1300.0
2016-05-20 13:40:00,75.69,75.73,75.68,75.73,3000.0,68.7624,68.7987,68.7533,68.7987,3000.0
2016-05-20 13:45:00,75.72,75.72,75.64,75.64,1400.0,68.7897,68.7897,68.717,68.717,1400.0
2016-05-20 13:50:00,75.68,75.71,75.67,75.7,2100.0,68.7533,68.7806,68.7442,68.7715,2100.0
2016-05-20 13:55:00,75.7,75.71,75.64,75.71,1700.0,68.7715,68.7806,68.717,68.7806,1700.0
2016-05-20 14:00:00,75.71,75.72,75.7,75.7,1305.0,68.7806,68.7897,68.7715,68.7715,1305.0
2016-05-20 14:05:00,75.7,75.71,75.67,75.7,3085.0,68.7715,68.7806,68.7442,68.7715,3085.0
2016-05-20 14:10:00,75.71,75.72,75.7,75.7,1000.0,68.7806,68.7897,68.7715,68.7715,1000.0
2016-05-20 14:15:00,75.7,75.73,75.7,75.72,1800.0,68.7715,68.7987,68.7715,68.7897,1800.0
2016-05-20 14:20:00,75.71,75.82,75.7,75.82,4733.0,68.7806,68.8805,68.7715,68.8805,4733.0
2016-05-20 14:25:00,75.83,75.83,75.82,75.83,1100.0,68.8896,68.8896,68.8805,68.8896,1100.0
2016-05-20 14:30:00,75.83,75.86,75.82,75.84,3661.0,68.8896,68.9168,68.8805,68.8987,3661.0
2016-05-20 14:35:00,75.85,75.88,75.84,75.86,3026.0,68.9078,68.935,68.8987,68.9168,3026.0
2016-05-20 14:40:00,75.86,75.92,75.86,75.91,3065.0,68.9168,68.9713,68.9168,68.9623,3065.0
2016-05-20 14:45:00,75.92,75.93,75.92,75.92,1385.0,68.9713,68.9804,68.9713,68.9713,1385.0
2016-05-20 14:50:00,75.92,75.92,75.9,75.92,2900.0,68.9713,68.9713,68.9532,68.9713,2900.0
2016-05-20 14:55:00,75.92,75.92,75.86,75.86,2949.0,68.9713,68.9713,68.9168,68.9168,2949.0
2016-05-20 15:00:00,75.85,75.87,75.81,75.81,6918.0,68.9078,68.9259,68.8714,68.8714,6918.0
2016-05-20 15:05:00,75.8,75.8,75.7,75.75,2800.0,68.8623,68.8623,68.7715,68.8169,2800.0
2016-05-20 15:10:00,75.73,75.84,75.7,75.84,3100.0,68.7987,68.8987,68.7715,68.8987,3100.0
2016-05-20 15:15:00,75.84,75.85,75.8,75.8,1769.0,68.8987,68.9078,68.8623,68.8623,1769.0
2016-05-20 15:20:00,75.79,75.82,75.74,75.75,4967.0,68.8532,68.8805,68.8078,68.8169,4967.0
2016-05-20 15:25:00,75.76,75.81,75.74,75.81,2100.0,68.826,68.8714,68.8078,68.8714,2100.0
2016-05-20 15:30:00,75.79,75.83,75.79,75.81,3250.0,68.8532,68.8896,68.8532,68.8714,3250.0
2016-05-20 15:35:00,75.82,75.86,75.81,75.86,6925.0,68.8805,68.9168,68.8714,68.9168,6925.0
2016-05-20 15:40:00,75.87,75.92,75.84,75.87,5800.0,68.9259,68.9713,68.8987,68.9259,5800.0
2016-05-20 15:45:00,75.85,75.85,75.8,75.8,5668.0,68.9078,68.9078,68.8623,68.8623,5668.0
2016-05-20 15:50:00,75.8,75.89,75.8,75.89,8202.0,68.8623,68.9441,68.8623,68.9441,8202.0
2016-05-20 15:55:00,75.9,76.0,75.9,75.98,42217.0,68.9532,69.044,68.9532,69.0259,42217.0
2016-05-23 09:30:00,76.14,76.2,75.98,75.99,1670.0,69.1712,69.2257,69.0259,69.0349,1670.0
2016-05-23 09:35:00,75.93,76.12,75.92,76.12,33786.0,68.9804,69.153,68.9713,69.153,33786.0
2016-05-23 09:40:00,76.17,76.19,76.05,76.19,5222.0,69.1985,69.2166,69.0894,69.2166,5222.0
2016-05-23 09:45:00,76.12,76.24,76.0,76.07,2649.0,69.153,69.2621,69.044,69.1076,2649.0
2016-05-23 09:50:00,76.08,76.08,75.96,75.96,1100.0,69.1167,69.1167,69.0077,69.0077,1100.0
2016-05-23 09:55:00,76.03,76.05,75.86,75.88,4600.0,69.0713,69.0894,68.9168,68.935,4600.0
2016-05-23 10:00:00,75.88,76.09,75.88,76.09,7434.0,68.935,69.1258,68.935,69.1258,7434.0
2016-05-23 10:05:00,76.02,76.08,75.97,75.98,2500.0,69.0622,69.1167,69.0168,69.0259,2500.0
2016-05-23 10:10:00,75.97,75.99,75.88,75.88,2200.0,69.0168,69.0349,68.935,68.935,2200.0
2016-05-23 10:15:00,75.98,76.01,75.92,75.98,1400.0,69.0259,69.0531,68.9713,69.0259,1400.0
2016-05-23 10:20:00,76.06,76.13,76.02,76.02,1850.0,69.0985,69.1621,69.0622,69.0622,1850.0
2016-05-23 10:25:00,76.05,76.06,76.05,76.06,800.0,69.0894,69.0985,69.0894,69.0985,800.0
2016-05-23 10:30:00,76.06,76.17,76.03,76.17,784.0,69.0985,69.1985,69.0713,69.1985,784.0
2016-05-23 10:35:00,76.16,76.24,76.14,76.2,1900.0,69.1894,69.2621,69.1712,69.2257,1900.0
2016-05-23 10:40:00,76.2,76.23,76.11,76.11,1200.0,69.2257,69.253,69.144,69.144,1200.0
2016-05-23 10:45:00,76.13,76.31,76.13,76.31,2331.0,69.1621,69.3257,69.1621,69.3257,2331.0
2016-05-23 10:50:00,76.32,76.36,76.25,76.32,1300.0,69.3347,69.3711,69.2711,69.3347,1300.0
2016-05-23 10:55:00,76.24,76.3,76.2,76.2,2150.0,69.2621,69.3166,69.2257,69.2257,2150.0
2016-05-23 11:00:00,76.19,76.22,76.15,76.17,5670.0,69.2166,69.2439,69.1803,69.1985,5670.0
2016-05-23 11:05:00,76.2,76.35,76.19,76.32,3850.0,69.2257,69.362,69.2166,69.3347,3850.0
2016-05-23 11:10:00,76.34,76.4,76.34,76.4,1500.0,69.3529,69.4074,69.3529,69.4074,1500.0
2016-05-23 11:15:00,76.41,76.41,76.36,76.36,2780.0,69.4165,69.4165,69.3711,69.3711,2780.0
2016-05-23 11:20:00,76.37,76.41,76.36,76.41,2300.0,69.3802,69.4165,69.3711,69.4165,2300.0
2016-05-23 11:25:00,76.41,76.45,76.41,76.43,2100.0,69.4165,69.4528,69.4165,69.4347,2100.0
2016-05-23 11:30:00,76.48,76.5,76.38,76.38,1116.0,69.4801,69.4983,69.3892,69.3892,1116.0
2016-05-23 11:35:00,76.36,76.36,76.28,76.3,1400.0,69.3711,69.3711,69.2984,69.3166,1400.0
2016-05-23 11:40:00,76.27,76.35,76.27,76.34,1300.0,69.2893,69.362,69.2893,69.3529,1300.0
2016-05-23 11:45:00,76.34,76.35,76.31,76.31,1800.0,69.3529,69.362,69.3257,69.3257,1800.0
2016-05-23 11:50:00,76.29,76.35,76.25,76.34,1500.0,69.3075,69.362,69.2711,69.3529,1500.0
2016-05-23 11:55:00,76.35,76.36,76.3,76.31,1400.0,69.362,69.3711,69.3166,69.3257,1400.0
2016-05-23 12:00:00,76.36,76.44,76.36,76.44,900.0,69.3711,69.4438,69.3711,69.4438,900.0
2016-05-23 12:05:00,76.41,76.44,76.39,76.39,1468.0,69.4165,69.4438,69.3983,69.3983,1468.0
2016-05-23 12:10:00,76.38,76.43,76.38,76.43,840.0,69.3892,69.4347,69.3892,69.4347,840.0
2016-05-23 12:15:00,76.42,76.42,76.38,76.38,600.0,69.4256,69.4256,69.3892,69.3892,600.0
2016-05-23 12:20:00,76.38,76.41,76.37,76.41,600.0,69.3892,69.4165,69.3802,69.4165,600.0
2016-05-23 12:25:00,76.39,76.41,76.37,76.39,1100.0,69.3983,69.4165,69.3802,69.3983,1100.0
2016-05-23 12:30:00,76.37,76.39,76.31,76.31,3866.0,69.3802,69.3983,69.3257,69.3257,3866.0
2016-05-23 12:35:00,76.31,76.32,76.24,76.24,1700.0,69.3257,69.3347,69.2621,69.2621,1700.0
2016-05-23 12:40:00,76.24,76.25,76.21,76.22,2900.0,69.2621,69.2711,69.2348,69.2439,2900.0
2016-05-23 12:45:00,76.22,76.24,76.21,76.21,1950.0,69.2439,69.2621,69.2348,69.2348,1950.0
2016-05-23 12:50:00,76.2,76.22,76.2,76.2,2059.0,69.2257,69.2439,69.2257,69.2257,2059.0
2016-05-23 12:55:00,76.21,76.22,76.19,76.21,500.0,69.2348,69.2439,69.2166,69.2348,500.0
2016-05-23 13:00:00,76.21,76.26,76.21,76.25,1283.0,69.2348,69.2802,69.2348,69.2711,1283.0
2016-05-23 13:05:00,76.27,76.3,76.27,76.3,1750.0,69.2893,69.3166,69.2893,69.3166,1750.0
2016-05-23 13:10:00,76.33,76.35,76.31,76.34,1700.0,69.3438,69.362,69.3257,69.3529,1700.0
2016-05-23 13:15:00,76.34,76.39,76.33,76.38,1520.0,69.3529,69.3983,69.3438,69.3892,1520.0
2016-05-23 13:20:00,76.38,76.38,76.32,76.32,1000.0,69.3892,69.3892,69.3347,69.3347,1000.0
2016-05-23 13:25:00,76.32,76.36,76.32,76.36,1400.0,69.3347,69.3711,69.3347,69.3711,1400.0
2016-05-23 13:30:00,76.33,76.35,76.33,76.34,1400.0,69.3438,69.362,69.3438,69.3529,1400.0
2016-05-23 13:35:00,76.34,76.34,76.24,76.25,4150.0,69.3529,69.3529,69.2621,69.2711,4150.0
2016-05-23 13:40:00,76.24,76.26,76.22,76.22,1629.0,69.2621,69.2802,69.2439,69.2439,1629.0
2016-05-23 13:45:00,76.22,76.26,76.21,76.26,1405.0,69.2439,69.2802,69.2348,69.2802,1405.0
2016-05-23 13:50:00,76.3,76.3,76.27,76.29,1700.0,69.3166,69.3166,69.2893,69.3075,1700.0
2016-05-23 13:55:00,76.3,76.34,76.29,76.34,900.0,69.3166,69.3529,69.3075,69.3529,900.0
2016-05-23 14:00:00,76.34,76.34,76.3,76.3,400.0,69.3529,69.3529,69.3166,69.3166,400.0
2016-05-23 14:05:00,76.32,76.32,76.3,76.3,1500.0,69.3347,69.3347,69.3166,69.3166,1500.0
2016-05-23 14:10:00,76.32,76.32,76.31,76.31,1600.0,69.3347,69.3347,69.3257,69.3257,1600.0
2016-05-23 14:15:00,76.32,76.39,76.32,76.39,1905.0,69.3347,69.3983,69.3347,69.3983,1905.0
2016-05-23 14:20:00,76.38,76.4,76.36,76.36,1200.0,69.3892,69.4074,69.3711,69.3711,1200.0
2016-05-23 14:25:00,76.36,76.48,76.36,76.48,3932.0,69.3711,69.4801,69.3711,69.4801,3932.0
2016-05-23 14:30:00,76.47,76.54,76.47,76.54,1900.0,69.471,69.5346,69.471,69.5346,1900.0
2016-05-23 14:35:00,76.54,76.54,76.54,76.54,495.0,69.5346,69.5346,69.5346,69.5346,495.0
2016-05-23 14:40:00,76.52,76.55,76.51,76.55,2502.0,69.5164,69.5437,69.5073,69.5437,2502.0
2016-05-23 14:45:00,76.55,76.55,76.52,76.53,600.0,69.5437,69.5437,69.5164,69.5255,600.0
2016-05-23 14:50:00,76.56,76.56,76.52,76.55,2750.0,69.5528,69.5528,69.5164,69.5437,2750.0
2016-05-23 14:55:00,76.52,76.54,76.47,76.49,2890.0,69.5164,69.5346,69.471,69.4892,2890.0
2016-05-23 15:00:00,76.51,76.52,76.47,76.49,3172.0,69.5073,69.5164,69.471,69.4892,3172.0
2016-05-23 15:05:00,76.49,76.49,76.43,76.47,2757.0,69.4892,69.4892,69.4347,69.471,2757.0
2016-05-23 15:10:00,76.43,76.48,76.43,76.45,2900.0,69.4347,69.4801,69.4347,69.4528,2900.0
2016-05-23 15:15:00,76.42,76.43,76.41,76.41,1402.0,69.4256,69.4347,69.4165,69.4165,1402.0
2016-05-23 15:20:00,76.41,76.43,76.39,76.42,3795.0,69.4165,69.4347,69.3983,69.4256,3795.0
2016-05-23 15:25:00,76.43,76.44,76.41,76.44,2645.0,69.4347,69.4438,69.4165,69.4438,2645.0
2016-05-23 15:30:00,76.44,76.5,76.44,76.5,5739.0,69.4438,69.4983,69.4438,69.4983,5739.0
2016-05-23 15:35:00,76.5,76.5,76.43,76.43,2797.0,69.4983,69.4983,69.4347,69.4347,2797.0
2016-05-23 15:40:00,76.43,76.43,76.39,76.43,7813.0,69.4347,69.4347,69.3983,69.4347,7813.0
2016-05-23 15:45:00,76.42,76.43,76.33,76.38,11273.0,69.4256,69.4347,69.3438,69.3892,11273.0
2016-05-23 15:50:00,76.35,76.37,76.3,76.3,7906.0,69.362,69.3802,69.3166,69.3166,7906.0
2016-05-23 15:55:00,76.32,76.33,76.25,76.31,12479.0,69.3347,69.3438,69.2711,69.3257,12479.0
2016-05-24 09:30:00,76.61,76.83,76.61,76.81,4774.0,69.5982,69.7981,69.5982,69.7799,4774.0
2016-05-24 09:35:00,76.78,77.25,76.56,77.25,5800.0,69.7526,70.1796,69.5528,70.1796,5800.0
2016-05-24 09:40:00,77.16,77.33,77.12,77.32,2949.0,70.0979,70.2523,70.0615,70.2432,2949.0
2016-05-24 09:45:00,77.32,77.53,77.32,77.48,3900.0,70.2432,70.434,70.2432,70.3886,3900.0
2016-05-24 09:50:00,77.47,77.57,77.47,77.51,4150.0,70.3795,70.4703,70.3795,70.4158,4150.0
2016-05-24 09:55:00,77.51,77.6,77.51,77.56,3075.0,70.4158,70.4976,70.4158,70.4612,3075.0
2016-05-24 10:00:00,77.57,77.69,77.56,77.69,7077.0,70.4703,70.5793,70.4612,70.5793,7077.0
2016-05-24 10:05:00,77.67,77.85,77.66,77.79,5487.0,70.5612,70.7247,70.5521,70.6702,5487.0
2016-05-24 10:10:00,77.74,77.75,77.66,77.67,3333.0,70.6248,70.6339,70.5521,70.5612,3333.0
2016-05-24 10:15:00,77.67,77.71,77.64,77.71,5809.0,70.5612,70.5975,70.5339,70.5975,5809.0
2016-05-24 10:20:00,77.77,77.8,77.74,77.76,2300.0,70.652,70.6793,70.6248,70.6429,2300.0
2016-05-24 10:25:00,77.75,77.89,77.66,77.86,2215.0,70.6339,70.761,70.5521,70.7338,2215.0
2016-05-24 10:30:00,77.75,77.87,77.75,77.84,2417.0,70.6339,70.7429,70.6339,70.7156,2417.0
2016-05-24 10:35:00,77.87,77.93,77.79,77.9,10592.0,70.7429,70.7974,70.6702,70.7701,10592.0
2016-05-24 10:40:00,77.9,77.97,77.83,77.83,3600.0,70.7701,70.8337,70.7065,70.7065,3600.0
2016-05-24 10:45:00,77.85,77.86,77.79,77.83,3356.0,70.7247,70.7338,70.6702,70.7065,3356.0
2016-05-24 10:50:00,77.89,77.93,77.84,77.93,3515.0,70.761,70.7974,70.7156,70.7974,3515.0
2016-05-24 10:55:00,77.89,77.89,77.84,77.84,3238.0,70.761,70.761,70.7156,70.7156,3238.0
2016-05-24 11:00:00,77.84,77.93,77.84,77.93,1660.0,70.7156,70.7974,70.7156,70.7974,1660.0
2016-05-24 11:05:00,77.93,77.96,77.84,77.84,4400.0,70.7974,70.8246,70.7156,70.7156,4400.0
2016-05-24 11:10:00,77.83,77.86,77.76,77.76,17900.0,70.7065,70.7338,70.6429,70.6429,17900.0
2016-05-24 11:15:00,77.8,77.89,77.79,77.88,2100.0,70.6793,70.761,70.6702,70.752,2100.0
2016-05-24 11:20:00,77.89,77.93,77.84,77.84,3000.0,70.761,70.7974,70.7156,70.7156,3000.0
2016-05-24 11:25:00,77.84,77.91,77.83,77.88,4100.0,70.7156,70.7792,70.7065,70.752,4100.0
2016-05-24 11:30:00,77.87,77.9,77.83,77.89,4059.0,70.7429,70.7701,70.7065,70.761,4059.0
2016-05-24 11:35:00,77.9,77.93,77.87,77.93,2503.0,70.7701,70.7974,70.7429,70.7974,2503.0
2016-05-24 11:40:00,77.92,77.99,77.91,77.99,4498.0,70.7883,70.8519,70.7792,70.8519,4498.0
2016-05-24 11:45:00,77.98,78.04,77.93,78.01,3773.0,70.8428,70.8973,70.7974,70.8701,3773.0
2016-05-24 11:50:00,77.98,78.0,77.94,77.99,5336.0,70.8428,70.861,70.8065,70.8519,5336.0
2016-05-24 11:55:00,78.03,78.05,78.0,78.03,3700.0,70.8882,70.9064,70.861,70.8882,3700.0
2016-05-24 12:00:00,78.03,78.04,77.93,77.93,3530.0,70.8882,70.8973,70.7974,70.7974,3530.0
2016-05-24 12:05:00,77.93,77.99,77.91,77.99,3427.0,70.7974,70.8519,70.7792,70.8519,3427.0
2016-05-24 12:10:00,77.97,78.03,77.96,78.0,2315.0,70.8337,70.8882,70.8246,70.861,2315.0
2016-05-24 12:15:00,78.01,78.04,77.98,77.98,2101.0,70.8701,70.8973,70.8428,70.8428,2101.0
2016-05-24 12:20:00,77.98,78.0,77.98,78.0,3200.0,70.8428,70.861,70.8428,70.861,3200.0
2016-05-24 12:25:00,78.03,78.03,78.0,78.0,2901.0,70.8882,70.8882,70.861,70.861,2901.0
2016-05-24 12:30:00,78.03,78.03,77.97,78.0,3700.0,70.8882,70.8882,70.8337,70.861,3700.0
2016-05-24 12:35:00,78.0,78.0,77.92,77.97,1701.0,70.861,70.861,70.7883,70.8337,1701.0
2016-05-24 12:40:00,77.99,78.05,77.99,78.05,7300.0,70.8519,70.9064,70.8519,70.9064,7300.0
2016-05-24 12:45:00,78.07,78.07,77.97,78.01,6018.0,70.9246,70.9246,70.8337,70.8701,6018.0
2016-05-24 12:50:00,78.04,78.06,77.99,77.99,3764.0,70.8973,70.9155,70.8519,70.8519,3764.0
2016-05-24 12:55:00,78.01,78.06,78.0,78.0,2862.0,70.8701,70.9155,70.861,70.861,2862.0
2016-05-24 13:00:00,78.06,78.15,78.06,78.15,2900.0,70.9155,70.9972,70.9155,70.9972,2900.0
2016-05-24 13:05:00,78.14,78.14,78.09,78.09,900.0,70.9882,70.9882,70.9427,70.9427,900.0
2016-05-24 13:10:00,78.07,78.14,78.07,78.14,2008.0,70.9246,70.9882,70.9246,70.9882,2008.0
2016-05-24 13:15:00,78.14,78.17,78.12,78.14,3082.0,70.9882,71.0154,70.97,70.9882,3082.0
2016-05-24 13:20:00,78.14,78.19,78.14,78.17,4416.0,70.9882,71.0336,70.9882,71.0154,4416.0
2016-05-24 13:25:00,78.1,78.12,78.1,78.11,900.0,70.9518,70.97,70.9518,70.9609,900.0
2016-05-24 13:30:00,78.11,78.11,78.1,78.1,1300.0,70.9609,70.9609,70.9518,70.9518,1300.0
2016-05-24 13:35:00,78.09,78.09,78.03,78.05,3652.0,70.9427,70.9427,70.8882,70.9064,3652.0
2016-05-24 13:40:00,78.03,78.04,78.0,78.03,4636.0,70.8882,70.8973,70.861,70.8882,4636.0
2016-05-24 13:45:00,78.05,78.1,78.05,78.1,2402.0,70.9064,70.9518,70.9064,70.9518,2402.0
2016-05-24 13:50:00,78.09,78.1,78.06,78.09,3566.0,70.9427,70.9518,70.9155,70.9427,3566.0
2016-05-24 13:55:00,78.07,78.1,78.05,78.08,2037.0,70.9246,70.9518,70.9064,70.9337,2037.0
2016-05-24 14:00:00,78.08,78.09,78.05,78.09,2000.0,70.9337,70.9427,70.9064,70.9427,2000.0
2016-05-24 14:05:00,78.09,78.14,78.09,78.1,2700.0,70.9427,70.9882,70.9427,70.9518,2700.0
2016-05-24 14:10:00,78.17,78.28,78.17,78.25,4200.0,71.0154,71.1153,71.0154,71.0881,4200.0
2016-05-24 14:15:00,78.26,78.32,78.25,78.32,3102.0,71.0972,71.1517,71.0881,71.1517,3102.0
2016-05-24 14:20:00,78.32,78.32,78.24,78.28,3133.0,71.1517,71.1517,71.079,71.1153,3133.0
2016-05-24 14:25:00,78.28,78.31,78.28,78.29,1500.0,71.1153,71.1426,71.1153,71.1244,1500.0
2016-05-24 14:30:00,78.28,78.28,78.21,78.25,7207.0,71.1153,71.1153,71.0518,71.0881,7207.0
2016-05-24 14:35:00,78.27,78.27,78.24,78.24,1000.0,71.1063,71.1063,71.079,71.079,1000.0
2016-05-24 14:40:00,78.26,78.35,78.25,78.3,7079.0,71.0972,71.1789,71.0881,71.1335,7079.0
2016-05-24 14:45:00,78.28,78.42,78.28,78.42,7120.0,71.1153,71.2425,71.1153,71.2425,7120.0
2016-05-24 14:50:00,78.42,78.44,78.39,78.43,2500.0,71.2425,71.2607,71.2153,71.2516,2500.0
2016-05-24 14:55:00,78.42,78.55,78.42,78.53,13170.0,71.2425,71.3606,71.2425,71.3425,13170.0
2016-05-24 15:00:00,78.51,78.51,78.44,78.49,7489.0,71.3243,71.3243,71.2607,71.3061,7489.0
2016-05-24 15:05:00,78.5,78.54,78.48,78.54,4900.0,71.3152,71.3515,71.297,71.3515,4900.0
2016-05-24 15:10:00,78.55,78.58,78.55,78.57,4800.0,71.3606,71.3879,71.3606,71.3788,4800.0
2016-05-24 15:15:00,78.58,78.68,78.57,78.66,7284.0,71.3879,71.4787,71.3788,71.4606,7284.0
2016-05-24 15:20:00,78.66,78.81,78.63,78.81,14035.0,71.4606,71.5968,71.4333,71.5968,14035.0
2016-05-24 15:25:00,78.81,78.9,78.75,78.79,21732.0,71.5968,71.6786,71.5423,71.5787,21732.0
2016-05-24 15:30:00,78.82,78.83,78.67,78.73,16041.0,71.6059,71.615,71.4697,71.5242,16041.0
2016-05-24 15:35:00,78.71,78.83,78.71,78.81,20578.0,71.506,71.615,71.506,71.5968,20578.0
2016-05-24 15:40:00,78.82,78.9,78.79,78.81,15107.0,71.6059,71.6786,71.5787,71.5968,15107.0
2016-05-24 15:45:00,78.83,78.97,78.83,78.86,20512.0,71.615,71.7422,71.615,71.6423,20512.0
2016-05-24 15:50:00,78.86,78.93,78.83,78.92,29041.0,71.6423,71.7059,71.615,71.6968,29041.0
2016-05-24 15:55:00,78.93,78.94,78.86,78.92,56424.0,71.7059,71.7149,71.6423,71.6968,56424.0
2016-05-25 09:30:00,78.99,79.33,78.99,79.33,5842.0,71.7604,72.0692,71.7604,72.0692,5842.0
2016-05-25 09:35:00,79.27,79.27,79.07,79.09,3026.0,72.0147,72.0147,71.833,71.8512,3026.0
2016-05-25 09:40:00,79.09,79.14,78.98,79.07,4300.0,71.8512,71.8966,71.7513,71.833,4300.0
2016-05-25 09:45:00,79.15,79.15,78.75,78.77,6836.0,71.9057,71.9057,71.5423,71.5605,6836.0
2016-05-25 09:50:00,78.8,78.86,78.73,78.81,14723.0,71.5878,71.6423,71.5242,71.5968,14723.0
2016-05-25 09:55:00,78.79,78.82,78.74,78.77,2467.0,71.5787,71.6059,71.5332,71.5605,2467.0
2016-05-25 10:00:00,78.8,78.81,78.62,78.62,6632.0,71.5878,71.5968,71.4242,71.4242,6632.0
2016-05-25 10:05:00,78.61,78.64,78.54,78.64,3745.0,71.4151,71.4424,71.3515,71.4424,3745.0
2016-05-25 10:10:00,78.62,78.62,78.47,78.57,13100.0,71.4242,71.4242,71.288,71.3788,13100.0
2016-05-25 10:15:00,78.59,78.72,78.59,78.68,3444.0,71.397,71.5151,71.397,71.4787,3444.0
2016-05-25 10:20:00,78.61,78.84,78.61,78.84,1720.0,71.4151,71.6241,71.4151,71.6241,1720.0
2016-05-25 10:25:00,78.82,78.82,78.63,78.64,2200.0,71.6059,71.6059,71.4333,71.4424,2200.0
2016-05-25 10:30:00,78.65,78.86,78.65,78.86,2291.0,71.4515,71.6423,71.4515,71.6423,2291.0
2016-05-25 10:35:00,78.87,78.9,78.8,78.9,4003.0,71.6513,71.6786,71.5878,71.6786,4003.0
2016-05-25 10:40:00,78.89,79.03,78.87,79.03,2602.0,71.6695,71.7967,71.6513,71.7967,2602.0
2016-05-25 10:45:00,79.01,79.07,78.95,79.05,5900.0,71.7785,71.833,71.724,71.8149,5900.0
2016-05-25 10:50:00,79.06,79.09,78.95,79.02,12647.0,71.824,71.8512,71.724,71.7876,12647.0
2016-05-25 10:55:00,78.99,79.02,78.94,79.0,3414.0,71.7604,71.7876,71.7149,71.7694,3414.0
2016-05-25 11:00:00,79.0,79.0,78.93,78.99,4802.0,71.7694,71.7694,71.7059,71.7604,4802.0
2016-05-25 11:05:00,79.0,79.0,78.88,78.88,6484.0,71.7694,71.7694,71.6604,71.6604,6484.0
2016-05-25 11:10:00,78.91,78.91,78.78,78.81,6968.0,71.6877,71.6877,71.5696,71.5968,6968.0
2016-05-25 11:15:00,78.83,78.91,78.81,78.9,6376.0,71.615,71.6877,71.5968,71.6786,6376.0
2016-05-25 11:20:00,78.91,78.91,78.79,78.79,6199.0,71.6877,71.6877,71.5787,71.5787,6199.0
2016-05-25 11:25:00,78.78,78.8,78.65,78.67,6374.0,71.5696,71.5878,71.4515,71.4697,6374.0
2016-05-25 11:30:00,78.63,78.72,78.6,78.72,3750.0,71.4333,71.5151,71.4061,71.5151,3750.0
2016-05-25 11:35:00,78.71,78.73,78.62,78.63,3450.0,71.506,71.5242,71.4242,71.4333,3450.0
2016-05-25 11:40:00,78.61,78.61,78.54,78.54,1800.0,71.4151,71.4151,71.3515,71.3515,1800.0
2016-05-25 11:45:00,78.55,78.68,78.55,78.63,3928.0,71.3606,71.4787,71.3606,71.4333,3928.0
2016-05-25 11:50:00,78.63,78.64,78.58,78.64,2200.0,71.4333,71.4424,71.3879,71.4424,2200.0
2016-05-25 11:55:00,78.64,78.77,78.63,78.74,2500.0,71.4424,71.5605,71.4333,71.5332,2500.0
2016-05-25 12:00:00,78.73,78.76,78.72,78.73,1700.0,71.5242,71.5514,71.5151,71.5242,1700.0
2016-05-25 12:05:00,78.72,78.72,78.65,78.67,2824.0,71.5151,71.5151,71.4515,71.4697,2824.0
2016-05-25 12:10:00,78.68,78.72,78.68,78.71,1400.0,71.4787,71.5151,71.4787,71.506,1400.0
2016-05-25 12:15:00,78.71,78.72,78.6,78.6,3900.0,71.506,71.5151,71.4061,71.4061,3900.0
2016-05-25 12:20:00,78.59,78.61,78.59,78.61,1844.0,71.397,71.4151,71.397,71.4151,1844.0
2016-05-25 12:25:00,78.6,78.61,78.59,78.59,2300.0,71.4061,71.4151,71.397,71.397,2300.0
2016-05-25 12:30:00,78.6,78.73,78.6,78.72,2050.0,71.4061,71.5242,71.4061,71.5151,2050.0
2016-05-25 12:35:00,78.73,78.73,78.7,78.71,2400.0,71.5242,71.5242,71.4969,71.506,2400.0
2016-05-25 12:40:00,78.74,78.78,78.74,78.78,1100.0,71.5332,71.5696,71.5332,71.5696,1100.0
2016-05-25 12:45:00,78.74,78.76,78.64,78.64,4100.0,71.5332,71.5514,71.4424,71.4424,4100.0
2016-05-25 12:50:00,78.65,78.65,78.6,78.61,780.0,71.4515,71.4515,71.4061,71.4151,780.0
2016-05-25 12:55:00,78.61,78.67,78.61,78.65,2800.0,71.4151,71.4697,71.4151,71.4515,2800.0
2016-05-25 13:00:00,78.67,78.76,78.66,78.76,1900.0,71.4697,71.5514,71.4606,71.5514,1900.0
2016-05-25 13:05:00,78.74,78.79,78.74,78.77,3000.0,71.5332,71.5787,71.5332,71.5605,3000.0
2016-05-25 13:10:00,78.77,78.77,78.69,78.71,3031.0,71.5605,71.5605,71.4878,71.506,3031.0
2016-05-25 13:15:00,78.67,78.69,78.67,78.69,300.0,71.4697,71.4878,71.4697,71.4878,300.0
2016-05-25 13:20:00,78.71,78.73,78.69,78.7,2100.0,71.506,71.5242,71.4878,71.4969,2100.0
2016-05-25 13:25:00,78.73,78.76,78.69,78.69,2000.0,71.5242,71.5514,71.4878,71.4878,2000.0
2016-05-25 13:30:00,78.69,78.76,78.69,78.71,3300.0,71.4878,71.5514,71.4878,71.506,3300.0
2016-05-25 13:35:00,78.69,78.71,78.68,78.71,1094.0,71.4878,71.506,71.4787,71.506,1094.0
2016-05-25 13:40:00,78.67,78.71,78.61,78.71,4220.0,71.4697,71.506,71.4151,71.506,4220.0
2016-05-25 13:45:00,78.72,78.75,78.64,78.64,3738.0,71.5151,71.5423,71.4424,71.4424,3738.0
2016-05-25 13:50:00,78.61,78.64,78.59,78.64,4800.0,71.4151,71.4424,71.397,71.4424,4800.0
2016-05-25 13:55:00,78.64,78.67,78.64,78.66,2600.0,71.4424,71.4697,71.4424,71.4606,2600.0
2016-05-25 14:00:00,78.65,78.68,78.63,78.66,2900.0,71.4515,71.4787,71.4333,71.4606,2900.0
2016-05-25 14:05:00,78.66,78.66,78.63,78.66,3400.0,71.4606,71.4606,71.4333,71.4606,3400.0
2016-05-25 14:10:00,78.7,78.72,78.6,78.63,5147.0,71.4969,71.5151,71.4061,71.4333,5147.0
2016-05-25 14:15:00,78.64,78.64,78.59,78.6,7797.0,71.4424,71.4424,71.397,71.4061,7797.0
2016-05-25 14:20:00,78.6,78.62,78.56,78.62,5389.0,71.4061,71.4242,71.3697,71.4242,5389.0
2016-05-25 14:25:00,78.6,78.61,78.56,78.56,4501.0,71.4061,71.4151,71.3697,71.3697,4501.0
2016-05-25 14:30:00,78.57,78.6,78.48,78.57,5151.0,71.3788,71.4061,71.297,71.3788,5151.0
2016-05-25 14:35:00,78.56,78.62,78.53,78.58,1992.0,71.3697,71.4242,71.3425,71.3879,1992.0
2016-05-25 14:40:00,78.58,78.6,78.5,78.5,4000.0,71.3879,71.4061,71.3152,71.3152,4000.0
2016-05-25 14:45:00,78.51,78.57,78.44,78.44,5800.0,71.3243,71.3788,71.2607,71.2607,5800.0
2016-05-25 14:50:00,78.47,78.48,78.4,78.47,3815.0,71.288,71.297,71.2244,71.288,3815.0
2016-05-25 14:55:00,78.49,78.51,78.42,78.42,5569.0,71.3061,71.3243,71.2425,71.2425,5569.0
2016-05-25 15:00:00,78.46,78.49,78.41,78.44,3700.0,71.2789,71.3061,71.2334,71.2607,3700.0
2016-05-25 15:05:00,78.45,78.49,78.4,78.47,5199.0,71.2698,71.3061,71.2244,71.288,5199.0
2016-05-25 15:10:00,78.48,78.5,78.47,78.48,2700.0,71.297,71.3152,71.288,71.297,2700.0
2016-05-25 15:15:00,78.49,78.53,78.49,78.51,2500.0,71.3061,71.3425,71.3061,71.3243,2500.0
2016-05-25 15:20:00,78.51,78.55,78.49,78.53,5300.0,71.3243,71.3606,71.3061,71.3425,5300.0
2016-05-25 15:25:00,78.52,78.6,78.52,78.6,2900.0,71.3334,71.4061,71.3334,71.4061,2900.0
2016-05-25 15:30:00,78.59,78.6,78.56,78.59,5309.0,71.397,71.4061,71.3697,71.397,5309.0
2016-05-25 15:35:00,78.57,78.61,78.56,78.6,6249.0,71.3788,71.4151,71.3697,71.4061,6249.0
2016-05-25 15:40:00,78.59,78.6,78.52,78.54,4875.0,71.397,71.4061,71.3334,71.3515,4875.0
2016-05-25 15:45:00,78.55,78.62,78.54,78.61,9743.0,71.3606,71.4242,71.3515,71.4151,9743.0
2016-05-25 15:50:00,78.61,78.66,78.58,78.62,12821.0,71.4151,71.4606,71.3879,71.4242,12821.0
2016-05-25 15:55:00,78.62,78.68,78.53,78.57,58875.0,71.4242,71.4787,71.3425,71.3788,58875.0
2016-05-26 09:30:00,78.9,79.05,78.45,78.74,4879.0,71.6786,71.8149,71.2698,71.5332,4879.0
2016-05-26 09:35:00,78.53,78.62,78.24,78.36,2400.0,71.3425,71.4242,71.079,71.188,2400.0
2016-05-26 09:40:00,78.26,78.52,78.26,78.47,3070.0,71.0972,71.3334,71.0972,71.288,3070.0
2016-05-26 09:45:00,78.46,78.62,78.45,78.62,2800.0,71.2789,71.4242,71.2698,71.4242,2800.0
2016-05-26 09:50:00,78.56,78.56,78.41,78.41,2000.0,71.3697,71.3697,71.2334,71.2334,2000.0
2016-05-26 09:55:00,78.4,78.55,78.4,78.5,5176.0,71.2244,71.3606,71.2244,71.3152,5176.0
2016-05-26 10:00:00,78.51,78.69,78.51,78.61,6052.0,71.3243,71.4878,71.3243,71.4151,6052.0
2016-05-26 10:05:00,78.56,78.56,78.48,78.53,1200.0,71.3697,71.3697,71.297,71.3425,1200.0
2016-05-26 10:10:00,78.52,78.65,78.52,78.64,2500.0,71.3334,71.4515,71.3334,71.4424,2500.0
2016-05-26 10:15:00,78.68,78.85,78.66,78.81,2800.0,71.4787,71.6332,71.4606,71.5968,2800.0
2016-05-26 10:20:00,78.82,78.87,78.69,78.69,3400.0,71.6059,71.6513,71.4878,71.4878,3400.0
2016-05-26 10:25:00,78.69,78.71,78.55,78.55,2250.0,71.4878,71.506,71.3606,71.3606,2250.0
2016-05-26 10:30:00,78.6,78.74,78.6,78.73,2760.0,71.4061,71.5332,71.4061,71.5242,2760.0
2016-05-26 10:35:00,78.73,78.96,78.69,78.91,3216.0,71.5242,71.7331,71.4878,71.6877,3216.0
2016-05-26 10:40:00,78.93,79.02,78.91,79.02,3674.0,71.7059,71.7876,71.6877,71.7876,3674.0
2016-05-26 10:45:00,78.98,78.98,78.85,78.89,2010.0,71.7513,71.7513,71.6332,71.6695,2010.0
2016-05-26 10:50:00,78.88,78.88,78.71,78.75,3375.0,71.6604,71.6604,71.506,71.5423,3375.0
2016-05-26 10:55:00,78.71,78.71,78.68,78.68,2500.0,71.506,71.506,71.4787,71.4787,2500.0
2016-05-26 11:00:00,78.6,78.71,78.6,78.71,1877.0,71.4061,71.506,71.4061,71.506,1877.0
2016-05-26 11:05:00,78.69,78.73,78.69,78.72,600.0,71.4878,71.5242,71.4878,71.5151,600.0
2016-05-26 11:10:00,78.8,78.86,78.8,78.86,3200.0,71.5878,71.6423,71.5878,71.6423,3200.0
2016-05-26 11:15:00,78.83,78.83,78.78,78.79,7164.0,71.615,71.615,71.5696,71.5787,7164.0
2016-05-26 11:20:00,78.8,78.92,78.77,78.89,7167.0,71.5878,71.6968,71.5605,71.6695,7167.0
2016-05-26 11:25:00,78.88,78.88,78.8,78.8,1942.0,71.6604,71.6604,71.5878,71.5878,1942.0
2016-05-26 11:30:00,78.8,78.8,78.75,78.76,1800.0,71.5878,71.5878,71.5423,71.5514,1800.0
2016-05-26 11:35:00,78.76,78.78,78.71,78.72,1423.0,71.5514,71.5696,71.506,71.5151,1423.0
2016-05-26 11:40:00,78.73,78.75,78.67,78.73,1600.0,71.5242,71.5423,71.4697,71.5242,1600.0
2016-05-26 11:45:00,78.73,78.81,78.73,78.8,3410.0,71.5242,71.5968,71.5242,71.5878,3410.0
2016-05-26 11:50:00,78.78,78.8,78.68,78.68,7890.0,71.5696,71.5878,71.4787,71.4787,7890.0
2016-05-26 11:55:00,78.68,78.69,78.65,78.69,2495.0,71.4787,71.4878,71.4515,71.4878,2495.0
2016-05-26 12:00:00,78.67,78.72,78.65,78.72,1700.0,71.4697,71.5151,71.4515,71.5151,1700.0
2016-05-26 12:05:00,78.73,78.75,78.7,78.7,3400.0,71.5242,71.5423,71.4969,71.4969,3400.0
2016-05-26 12:10:00,78.71,78.74,78.7,78.7,1758.0,71.506,71.5332,71.4969,71.4969,1758.0
2016-05-26 12:15:00,78.69,78.69,78.65,78.66,2527.0,71.4878,71.4878,71.4515,71.4606,2527.0
2016-05-26 12:20:00,78.66,78.66,78.63,78.63,700.0,71.4606,71.4606,71.4333,71.4333,700.0
2016-05-26 12:25:00,78.61,78.61,78.52,78.54,3600.0,71.4151,71.4151,71.3334,71.3515,3600.0
2016-05-26 12:30:00,78.52,78.52,78.52,78.52,100.0,71.3334,71.3334,71.3334,71.3334,100.0
2016-05-26 12:35:00,78.52,78.54,78.52,78.53,4224.0,71.3334,71.3515,71.3334,71.3425,4224.0
2016-05-26 12:40:00,78.52,78.52,78.49,78.49,2111.0,71.3334,71.3334,71.3061,71.3061,2111.0
2016-05-26 12:45:00,78.49,78.5,78.48,78.49,3352.0,71.3061,71.3152,71.297,71.3061,3352.0
2016-05-26 12:50:00,78.49,78.5,78.41,78.41,3300.0,71.3061,71.3152,71.2334,71.2334,3300.0
2016-05-26 12:55:00,78.41,78.41,78.32,78.32,2200.0,71.2334,71.2334,71.1517,71.1517,2200.0
2016-05-26 13:00:00,78.34,78.4,78.34,78.39,3008.0,71.1699,71.2244,71.1699,71.2153,3008.0
2016-05-26 13:05:00,78.38,78.41,78.37,78.37,700.0,71.2062,71.2334,71.1971,71.1971,700.0
2016-05-26 13:10:00,78.37,78.42,78.37,78.38,4030.0,71.1971,71.2425,71.1971,71.2062,4030.0
2016-05-26 13:15:00,78.39,78.42,78.39,78.41,1252.0,71.2153,71.2425,71.2153,71.2334,1252.0
2016-05-26 13:20:00,78.4,78.45,78.39,78.44,1500.0,71.2244,71.2698,71.2153,71.2607,1500.0
2016-05-26 13:25:00,78.45,78.46,78.44,78.46,2100.0,71.2698,71.2789,71.2607,71.2789,2100.0
2016-05-26 13:30:00,78.44,78.48,78.44,78.48,1100.0,71.2607,71.297,71.2607,71.297,1100.0
2016-05-26 13:35:00,78.5,78.55,78.5,78.55,1165.0,71.3152,71.3606,71.3152,71.3606,1165.0
2016-05-26 13:40:00,78.53,78.55,78.53,78.55,500.0,71.3425,71.3606,71.3425,71.3606,500.0
2016-05-26 13:45:00,78.54,78.54,78.46,78.51,1085.0,71.3515,71.3515,71.2789,71.3243,1085.0
2016-05-26 13:50:00,78.51,78.51,78.46,78.46,1100.0,71.3243,71.3243,71.2789,71.2789,1100.0
2016-05-26 13:55:00,78.45,78.45,78.45,78.45,100.0,71.2698,71.2698,71.2698,71.2698,100.0
2016-05-26 14:00:00,78.46,78.5,78.46,78.5,3285.0,71.2789,71.3152,71.2789,71.3152,3285.0
2016-05-26 14:05:00,78.49,78.49,78.45,78.46,3046.0,71.3061,71.3061,71.2698,71.2789,3046.0
2016-05-26 14:10:00,78.45,78.49,78.45,78.48,800.0,71.2698,71.3061,71.2698,71.297,800.0
2016-05-26 14:15:00,78.51,78.51,78.47,78.51,800.0,71.3243,71.3243,71.288,71.3243,800.0
2016-05-26 14:20:00,78.51,78.54,78.47,78.48,1753.0,71.3243,71.3515,71.288,71.297,1753.0
2016-05-26 14:25:00,78.5,78.5,78.44,78.44,1000.0,71.3152,71.3152,71.2607,71.2607,1000.0
2016-05-26 14:30:00,78.44,78.5,78.44,78.49,2000.0,71.2607,71.3152,71.2607,71.3061,2000.0
2016-05-26 14:35:00,78.5,78.51,78.45,78.45,1300.0,71.3152,71.3243,71.2698,71.2698,1300.0
2016-05-26 14:40:00,78.47,78.47,78.43,78.46,2000.0,71.288,71.288,71.2516,71.2789,2000.0
2016-05-26 14:45:00,78.44,78.5,78.44,78.46,2800.0,71.2607,71.3152,71.2607,71.2789,2800.0
2016-05-26 14:50:00,78.46,78.46,78.42,78.42,968.0,71.2789,71.2789,71.2425,71.2425,968.0
2016-05-26 14:55:00,78.42,78.46,78.42,78.45,2004.0,71.2425,71.2789,71.2425,71.2698,2004.0
2016-05-26 15:00:00,78.4,78.45,78.4,78.41,760.0,71.2244,71.2698,71.2244,71.2334,760.0
2016-05-26 15:05:00,78.45,78.47,78.45,78.47,1700.0,71.2698,71.288,71.2698,71.288,1700.0
2016-05-26 15:10:00,78.5,78.5,78.47,78.48,1500.0,71.3152,71.3152,71.288,71.297,1500.0
2016-05-26 15:15:00,78.48,78.53,78.47,78.53,5700.0,71.297,71.3425,71.288,71.3425,5700.0
2016-05-26 15:20:00,78.55,78.64,78.54,78.64,6140.0,71.3606,71.4424,71.3515,71.4424,6140.0
2016-05-26 15:25:00,78.65,78.68,78.62,78.64,3699.0,71.4515,71.4787,71.4242,71.4424,3699.0
2016-05-26 15:30:00,78.65,78.67,78.63,78.67,3369.0,71.4515,71.4697,71.4333,71.4697,3369.0
2016-05-26 15:35:00,78.67,78.68,78.62,78.66,3142.0,71.4697,71.4787,71.4242,71.4606,3142.0
2016-05-26 15:40:00,78.66,78.67,78.63,78.63,3088.0,71.4606,71.4697,71.4333,71.4333,3088.0
2016-05-26 15:45:00,78.63,78.63,78.55,78.55,21837.0,71.4333,71.4333,71.3606,71.3606,21837.0
2016-05-26 15:50:00,78.54,78.56,78.51,78.56,5742.0,71.3515,71.3697,71.3243,71.3697,5742.0
2016-05-26 15:55:00,78.58,78.59,78.49,78.54,30365.0,71.3879,71.397,71.3061,71.3515,30365.0
2016-05-27 09:30:00,78.77,78.9,78.77,78.9,2489.0,71.5605,71.6786,71.5605,71.6786,2489.0
2016-05-27 09:35:00,78.8,79.0,78.8,79.0,500.0,71.5878,71.7694,71.5878,71.7694,500.0
2016-05-27 09:40:00,79.01,79.17,79.01,79.06,2796.0,71.7785,71.9239,71.7785,71.824,2796.0
2016-05-27 09:45:00,78.98,78.98,78.78,78.78,1080.0,71.7513,71.7513,71.5696,71.5696,1080.0
2016-05-27 09:50:00,78.76,78.93,78.74,78.85,5146.0,71.5514,71.7059,71.5332,71.6332,5146.0
2016-05-27 09:55:00,78.85,78.85,78.71,78.76,3304.0,71.6332,71.6332,71.506,71.5514,3304.0
2016-05-27 10:00:00,78.75,78.76,78.65,78.74,2200.0,71.5423,71.5514,71.4515,71.5332,2200.0
2016-05-27 10:05:00,78.74,78.78,78.66,78.71,2332.0,71.5332,71.5696,71.4606,71.506,2332.0
2016-05-27 10:10:00,78.72,78.83,78.71,78.78,3433.0,71.5151,71.615,71.506,71.5696,3433.0
2016-05-27 10:15:00,78.8,78.85,78.65,78.7,2455.0,71.5878,71.6332,71.4515,71.4969,2455.0
2016-05-27 10:20:00,78.65,78.82,78.6,78.73,1600.0,71.4515,71.6059,71.4061,71.5242,1600.0
2016-05-27 10:25:00,78.73,78.8,78.62,78.62,3407.0,71.5242,71.5878,71.4242,71.4242,3407.0
2016-05-27 10:30:00,78.67,78.79,78.65,78.76,4549.0,71.4697,71.5787,71.4515,71.5514,4549.0
2016-05-27 10:35:00,78.85,78.88,78.71,78.77,4709.0,71.6332,71.6604,71.506,71.5605,4709.0
2016-05-27 10:40:00,78.74,78.76,78.65,78.76,4149.0,71.5332,71.5514,71.4515,71.5514,4149.0
2016-05-27 10:45:00,78.71,78.71,78.68,78.68,700.0,71.506,71.506,71.4787,71.4787,700.0
2016-05-27 10:50:00,78.64,78.82,78.64,78.82,4635.0,71.4424,71.6059,71.4424,71.6059,4635.0
2016-05-27 10:55:00,78.82,78.82,78.7,78.7,1100.0,71.6059,71.6059,71.4969,71.4969,1100.0
2016-05-27 11:00:00,78.71,78.82,78.69,78.78,2434.0,71.506,71.6059,71.4878,71.5696,2434.0
2016-05-27 11:05:00,78.78,78.93,78.78,78.85,1995.0,71.5696,71.7059,71.5696,71.6332,1995.0
2016-05-27 11:10:00,78.88,78.96,78.87,78.9,1863.0,71.6604,71.7331,71.6513,71.6786,1863.0
2016-05-27 11:15:00,78.9,78.9,78.77,78.77,3100.0,71.6786,71.6786,71.5605,71.5605,3100.0
2016-05-27 11:20:00,78.77,78.8,78.73,78.73,1600.0,71.5605,71.5878,71.5242,71.5242,1600.0
2016-05-27 11:25:00,78.73,78.9,78.73,78.9,2200.0,71.5242,71.6786,71.5242,71.6786,2200.0
2016-05-27 11:30:00,78.86,78.93,78.85,78.93,1400.0,71.6423,71.7059,71.6332,71.7059,1400.0
2016-05-27 11:35:00,78.94,78.96,78.89,78.94,2389.0,71.7149,71.7331,71.6695,71.7149,2389.0
2016-05-27 11:40:00,78.92,78.94,78.84,78.87,5037.0,71.6968,71.7149,71.6241,71.6513,5037.0
2016-05-27 11:45:00,78.86,78.91,78.8,78.81,1400.0,71.6423,71.6877,71.5878,71.5968,1400.0
2016-05-27 11:50:00,78.81,78.86,78.78,78.82,1835.0,71.5968,71.6423,71.5696,71.6059,1835.0
2016-05-27 11:55:00,78.81,78.83,78.8,78.81,1300.0,71.5968,71.615,71.5878,71.5968,1300.0
2016-05-27 12:00:00,78.82,78.83,78.82,78.83,800.0,71.6059,71.615,71.6059,71.615,800.0
2016-05-27 12:05:00,78.83,78.92,78.81,78.89,2200.0,71.615,71.6968,71.5968,71.6695,2200.0
2016-05-27 12:10:00,78.89,78.9,78.84,78.86,3267.0,71.6695,71.6786,71.6241,71.6423,3267.0
2016-05-27 12:15:00,78.84,78.91,78.81,78.91,900.0,71.6241,71.6877,71.5968,71.6877,900.0
2016-05-27 12:20:00,78.92,78.94,78.89,78.92,1591.0,71.6968,71.7149,71.6695,71.6968,1591.0
2016-05-27 12:25:00,78.92,78.92,78.87,78.87,3100.0,71.6968,71.6968,71.6513,71.6513,3100.0
2016-05-27 12:30:00,78.87,78.88,78.87,78.87,327.0,71.6513,71.6604,71.6513,71.6513,327.0
2016-05-27 12:35:00,78.91,78.95,78.91,78.95,1800.0,71.6877,71.724,71.6877,71.724,1800.0
2016-05-27 12:40:00,78.94,78.99,78.94,78.98,1400.0,71.7149,71.7604,71.7149,71.7513,1400.0
2016-05-27 12:45:00,79.0,79.0,79.0,79.0,300.0,71.7694,71.7694,71.7694,71.7694,300.0
2016-05-27 12:50:00,78.98,79.0,78.98,79.0,900.0,71.7513,71.7694,71.7513,71.7694,900.0
2016-05-27 12:55:00,79.01,79.01,79.0,79.0,1064.0,71.7785,71.7785,71.7694,71.7694,1064.0
2016-05-27 13:00:00,79.01,79.02,79.0,79.01,1091.0,71.7785,71.7876,71.7694,71.7785,1091.0
2016-05-27 13:05:00,78.98,78.98,78.97,78.98,800.0,71.7513,71.7513,71.7422,71.7513,800.0
2016-05-27 13:10:00,79.0,79.04,79.0,79.04,700.0,71.7694,71.8058,71.7694,71.8058,700.0
2016-05-27 13:15:00,79.02,79.02,78.98,78.99,1800.0,71.7876,71.7876,71.7513,71.7604,1800.0
2016-05-27 13:20:00,78.99,79.01,78.99,79.01,2077.0,71.7604,71.7785,71.7604,71.7785,2077.0
2016-05-27 13:25:00,78.99,79.0,78.95,78.95,1500.0,71.7604,71.7694,71.724,71.724,1500.0
2016-05-27 13:30:00,78.96,78.96,78.96,78.96,100.0,71.7331,71.7331,71.7331,71.7331,100.0
2016-05-27 13:35:00,78.98,79.04,78.94,78.97,5018.0,71.7513,71.8058,71.7149,71.7422,5018.0
2016-05-27 13:40:00,78.96,79.08,78.96,79.08,1273.0,71.7331,71.8421,71.7331,71.8421,1273.0
2016-05-27 13:45:00,79.13,79.13,79.07,79.07,700.0,71.8875,71.8875,71.833,71.833,700.0
2016-05-27 13:50:00,79.05,79.05,78.98,79.03,2200.0,71.8149,71.8149,71.7513,71.7967,2200.0
2016-05-27 13:55:00,79.06,79.06,79.03,79.05,2053.0,71.824,71.824,71.7967,71.8149,2053.0
2016-05-27 14:00:00,79.0,79.0,78.95,78.97,2205.0,71.7694,71.7694,71.724,71.7422,2205.0
2016-05-27 14:05:00,79.0,79.06,78.99,79.06,2683.0,71.7694,71.824,71.7604,71.824,2683.0
2016-05-27 14:10:00,79.05,79.06,79.03,79.04,1584.0,71.8149,71.824,71.7967,71.8058,1584.0
2016-05-27 14:15:00,79.04,79.04,79.04,79.04,300.0,71.8058,71.8058,71.8058,71.8058,300.0
2016-05-27 14:20:00,79.03,79.04,78.98,79.02,1459.0,71.7967,71.8058,71.7513,71.7876,1459.0
2016-05-27 14:25:00,79.05,79.08,79.03,79.05,2894.0,71.8149,71.8421,71.7967,71.8149,2894.0
2016-05-27 14:30:00,79.05,79.09,79.05,79.09,745.0,71.8149,71.8512,71.8149,71.8512,745.0
2016-05-27 14:35:00,79.09,79.09,78.94,78.94,5520.0,71.8512,71.8512,71.7149,71.7149,5520.0
2016-05-27 14:40:00,78.97,79.0,78.92,78.97,4600.0,71.7422,71.7694,71.6968,71.7422,4600.0
2016-05-27 14:45:00,78.97,79.08,78.97,79.08,2000.0,71.7422,71.8421,71.7422,71.8421,2000.0
2016-05-27 14:50:00,79.06,79.06,79.06,79.06,200.0,71.824,71.824,71.824,71.824,200.0
2016-05-27 14:55:00,79.06,79.08,79.06,79.08,501.0,71.824,71.8421,71.824,71.8421,501.0
2016-05-27 15:00:00,79.07,79.1,79.06,79.06,2052.0,71.833,71.8603,71.824,71.824,2052.0
2016-05-27 15:05:00,79.09,79.11,79.08,79.11,1654.0,71.8512,71.8694,71.8421,71.8694,1654.0
2016-05-27 15:10:00,79.09,79.12,79.09,79.11,1200.0,71.8512,71.8785,71.8512,71.8694,1200.0
2016-05-27 15:15:00,79.11,79.11,79.09,79.11,1000.0,71.8694,71.8694,71.8512,71.8694,1000.0
2016-05-27 15:20:00,79.1,79.13,79.09,79.13,2394.0,71.8603,71.8875,71.8512,71.8875,2394.0
2016-05-27 15:25:00,79.12,79.16,79.09,79.11,1400.0,71.8785,71.9148,71.8512,71.8694,1400.0
2016-05-27 15:30:00,79.12,79.15,79.08,79.08,3201.0,71.8785,71.9057,71.8421,71.8421,3201.0
2016-05-27 15:35:00,79.08,79.13,79.07,79.1,2554.0,71.8421,71.8875,71.833,71.8603,2554.0
2016-05-27 15:40:00,79.09,79.15,79.09,79.11,2370.0,71.8512,71.9057,71.8512,71.8694,2370.0
2016-05-27 15:45:00,79.15,79.24,79.14,79.23,5917.0,71.9057,71.9875,71.8966,71.9784,5917.0
2016-05-27 15:50:00,79.25,79.3,79.22,79.3,7745.0,71.9966,72.042,71.9693,72.042,7745.0
2016-05-27 15:55:00,79.29,79.32,79.23,79.32,21368.0,72.0329,72.0602,71.9784,72.0602,21368.0
2016-05-31 09:30:00,79.55,79.77,79.55,79.73,3055.0,72.2691,72.469,72.2691,72.4326,3055.0
2016-05-31 09:35:00,79.64,79.74,79.5,79.5,2500.0,72.3509,72.4417,72.2237,72.2237,2500.0
2016-05-31 09:40:00,79.46,79.46,79.12,79.22,5256.0,72.1873,72.1873,71.8785,71.9693,5256.0
2016-05-31 09:45:00,79.17,79.31,79.17,79.31,800.0,71.9239,72.0511,71.9239,72.0511,800.0
2016-05-31 09:50:00,79.31,79.41,79.31,79.39,2300.0,72.0511,72.1419,72.0511,72.1238,2300.0
2016-05-31 09:55:00,79.4,79.41,79.29,79.29,1737.0,72.1328,72.1419,72.0329,72.0329,1737.0
2016-05-31 10:00:00,79.32,79.4,79.32,79.4,1325.0,72.0602,72.1328,72.0602,72.1328,1325.0
2016-05-31 10:05:00,79.4,79.48,79.39,79.44,1200.0,72.1328,72.2055,72.1238,72.1692,1200.0
2016-05-31 10:10:00,79.44,79.48,79.35,79.45,2700.0,72.1692,72.2055,72.0874,72.1783,2700.0
2016-05-31 10:15:00,79.49,79.5,79.45,79.5,900.0,72.2146,72.2237,72.1783,72.2237,900.0
2016-05-31 10:20:00,79.46,79.47,79.43,79.46,1700.0,72.1873,72.1964,72.1601,72.1873,1700.0
2016-05-31 10:25:00,79.5,79.67,79.5,79.54,2900.0,72.2237,72.3781,72.2237,72.26,2900.0
2016-05-31 10:30:00,79.58,79.61,79.53,79.53,3800.0,72.2964,72.3236,72.2509,72.2509,3800.0
2016-05-31 10:35:00,79.55,79.55,79.42,79.46,1500.0,72.2691,72.2691,72.151,72.1873,1500.0
2016-05-31 10:40:00,79.41,79.41,79.26,79.26,2432.0,72.1419,72.1419,72.0057,72.0057,2432.0
2016-05-31 10:45:00,79.28,79.35,79.25,79.35,3300.0,72.0238,72.0874,71.9966,72.0874,3300.0
2016-05-31 10:50:00,79.36,79.42,79.29,79.29,1700.0,72.0965,72.151,72.0329,72.0329,1700.0
2016-05-31 10:55:00,79.28,79.31,79.28,79.31,1265.0,72.0238,72.0511,72.0238,72.0511,1265.0
2016-05-31 11:00:00,79.3,79.3,79.28,79.28,700.0,72.042,72.042,72.0238,72.0238,700.0
2016-05-31 11:05:00,79.25,79.3,79.23,79.25,4796.0,71.9966,72.042,71.9784,71.9966,4796.0
2016-05-31 11:10:00,79.25,79.25,79.09,79.15,1900.0,71.9966,71.9966,71.8512,71.9057,1900.0
2016-05-31 11:15:00,79.14,79.18,79.13,79.16,2750.0,71.8966,71.933,71.8875,71.9148,2750.0
2016-05-31 11:20:00,79.19,79.24,79.17,79.24,2896.0,71.9421,71.9875,71.9239,71.9875,2896.0
2016-05-31 11:25:00,79.26,79.27,79.16,79.16,6500.0,72.0057,72.0147,71.9148,71.9148,6500.0
2016-05-31 11:30:00,79.13,79.17,79.06,79.06,2600.0,71.8875,71.9239,71.824,71.824,2600.0
2016-05-31 11:35:00,79.1,79.15,79.08,79.13,1107.0,71.8603,71.9057,71.8421,71.8875,1107.0
2016-05-31 11:40:00,79.11,79.17,79.08,79.08,2901.0,71.8694,71.9239,71.8421,71.8421,2901.0
2016-05-31 11:45:00,79.08,79.09,79.03,79.07,3362.0,71.8421,71.8512,71.7967,71.833,3362.0
2016-05-31 11:50:00,79.04,79.04,79.01,79.02,1300.0,71.8058,71.8058,71.7785,71.7876,1300.0
2016-05-31 11:55:00,79.03,79.03,78.96,78.98,1700.0,71.7967,71.7967,71.7331,71.7513,1700.0
2016-05-31 12:00:00,78.98,78.98,78.92,78.92,1500.0,71.7513,71.7513,71.6968,71.6968,1500.0
2016-05-31 12:05:00,78.92,78.92,78.85,78.88,4000.0,71.6968,71.6968,71.6332,71.6604,4000.0
2016-05-31 12:10:00,78.87,78.88,78.84,78.86,4613.0,71.6513,71.6604,71.6241,71.6423,4613.0
2016-05-31 12:15:00,78.84,78.85,78.83,78.84,1100.0,71.6241,71.6332,71.615,71.6241,1100.0
2016-05-31 12:20:00,78.85,78.9,78.83,78.9,4150.0,71.6332,71.6786,71.615,71.6786,4150.0
2016-05-31 12:25:00,78.91,78.95,78.89,78.9,2632.0,71.6877,71.724,71.6695,71.6786,2632.0
2016-05-31 12:30:00,78.88,78.97,78.84,78.95,1700.0,71.6604,71.7422,71.6241,71.724,1700.0
2016-05-31 12:35:00,78.95,78.95,78.93,78.93,1300.0,71.724,71.724,71.7059,71.7059,1300.0
2016-05-31 12:40:00,78.92,78.93,78.89,78.9,1000.0,71.6968,71.7059,71.6695,71.6786,1000.0
2016-05-31 12:45:00,78.86,78.86,78.85,78.85,900.0,71.6423,71.6423,71.6332,71.6332,900.0
2016-05-31 12:50:00,78.83,78.88,78.83,78.87,2212.0,71.615,71.6604,71.615,71.6513,2212.0
2016-05-31 12:55:00,78.9,78.9,78.83,78.84,6000.0,71.6786,71.6786,71.615,71.6241,6000.0
2016-05-31 13:00:00,78.82,78.87,78.82,78.86,2500.0,71.6059,71.6513,71.6059,71.6423,2500.0
2016-05-31 13:05:00,78.9,78.9,78.88,78.89,2456.0,71.6786,71.6786,71.6604,71.6695,2456.0
2016-05-31 13:10:00,78.89,78.92,78.87,78.9,1500.0,71.6695,71.6968,71.6513,71.6786,1500.0
2016-05-31 13:15:00,78.9,78.97,78.9,78.97,4137.0,71.6786,71.7422,71.6786,71.7422,4137.0
2016-05-31 13:20:00,78.94,79.02,78.94,79.01,21447.0,71.7149,71.7876,71.7149,71.7785,21447.0
2016-05-31 13:25:00,79.05,79.1,79.05,79.05,1527.0,71.8149,71.8603,71.8149,71.8149,1527.0
2016-05-31 13:30:00,79.08,79.08,79.02,79.02,1610.0,71.8421,71.8421,71.7876,71.7876,1610.0
2016-05-31 13:35:00,79.02,79.05,79.02,79.05,1295.0,71.7876,71.8149,71.7876,71.8149,1295.0
2016-05-31 13:40:00,79.09,79.09,79.03,79.03,1700.0,71.8512,71.8512,71.7967,71.7967,1700.0
2016-05-31 13:45:00,79.05,79.05,78.97,78.97,901.0,71.8149,71.8149,71.7422,71.7422,901.0
2016-05-31 13:50:00,78.98,79.05,78.97,79.0,1200.0,71.7513,71.8149,71.7422,71.7694,1200.0
2016-05-31 13:55:00,79.0,79.0,78.91,78.96,3557.0,71.7694,71.7694,71.6877,71.7331,3557.0
2016-05-31 14:00:00,78.94,78.95,78.78,78.78,2600.0,71.7149,71.724,71.5696,71.5696,2600.0
2016-05-31 14:05:00,78.78,78.8,78.74,78.74,2600.0,71.5696,71.5878,71.5332,71.5332,2600.0
2016-05-31 14:10:00,78.74,78.79,78.71,78.77,4491.0,71.5332,71.5787,71.506,71.5605,4491.0
2016-05-31 14:15:00,78.81,78.85,78.81,78.82,2000.0,71.5968,71.6332,71.5968,71.6059,2000.0
2016-05-31 14:20:00,78.82,78.96,78.82,78.9,3286.0,71.6059,71.7331,71.6059,71.6786,3286.0
2016-05-31 14:25:00,78.9,78.95,78.87,78.95,2972.0,71.6786,71.724,71.6513,71.724,2972.0
2016-05-31 14:30:00,78.94,78.97,78.92,78.97,3644.0,71.7149,71.7422,71.6968,71.7422,3644.0
2016-05-31 14:35:00,78.96,79.0,78.92,78.92,3505.0,71.7331,71.7694,71.6968,71.6968,3505.0
2016-05-31 14:40:00,78.9,78.99,78.9,78.98,3480.0,71.6786,71.7604,71.6786,71.7513,3480.0
2016-05-31 14:45:00,78.99,79.02,78.9,79.02,4470.0,71.7604,71.7876,71.6786,71.7876,4470.0
2016-05-31 14:50:00,79.0,79.02,78.94,78.98,4100.0,71.7694,71.7876,71.7149,71.7513,4100.0
2016-05-31 14:55:00,78.95,79.0,78.95,78.98,3710.0,71.724,71.7694,71.724,71.7513,3710.0
2016-05-31 15:00:00,79.0,79.11,78.96,79.11,8300.0,71.7694,71.8694,71.7331,71.8694,8300.0
2016-05-31 15:05:00,79.11,79.34,79.11,79.31,22051.0,71.8694,72.0783,71.8694,72.0511,22051.0
2016-05-31 15:10:00,79.31,79.4,79.31,79.31,9787.0,72.0511,72.1328,72.0511,72.0511,9787.0
2016-05-31 15:15:00,79.31,79.5,79.31,79.48,9921.0,72.0511,72.2237,72.0511,72.2055,9921.0
2016-05-31 15:20:00,79.49,79.52,79.42,79.45,6948.0,72.2146,72.2419,72.151,72.1783,6948.0
2016-05-31 15:25:00,79.46,79.53,79.45,79.5,12388.0,72.1873,72.2509,72.1783,72.2237,12388.0
2016-05-31 15:30:00,79.52,79.57,79.44,79.45,8612.0,72.2419,72.2873,72.1692,72.1783,8612.0
2016-05-31 15:35:00,79.44,79.48,79.43,79.48,7200.0,72.1692,72.2055,72.1601,72.2055,7200.0
2016-05-31 15:40:00,79.49,79.55,79.48,79.51,10368.0,72.2146,72.2691,72.2055,72.2328,10368.0
2016-05-31 15:45:00,79.49,79.67,79.49,79.67,30352.0,72.2146,72.3781,72.2146,72.3781,30352.0
2016-05-31 15:50:00,79.66,79.7,79.64,79.69,17859.0,72.369,72.4054,72.3509,72.3963,17859.0
2016-05-31 15:55:00,79.69,79.86,79.63,79.79,129919.0,72.3963,72.5507,72.3418,72.4871,129919.0
2016-06-01 09:30:00,79.3,79.36,79.01,79.34,9605.0,72.042,72.0965,71.7785,72.0783,9605.0
2016-06-01 09:35:00,79.34,79.46,79.29,79.37,5900.0,72.0783,72.1873,72.0329,72.1056,5900.0
2016-06-01 09:40:00,79.38,79.38,79.19,79.27,7955.0,72.1147,72.1147,71.9421,72.0147,7955.0
2016-06-01 09:45:00,79.2,79.32,79.2,79.3,3877.0,71.9511,72.0602,71.9511,72.042,3877.0
2016-06-01 09:50:00,79.28,79.28,79.21,79.21,1446.0,72.0238,72.0238,71.9602,71.9602,1446.0
2016-06-01 09:55:00,79.23,79.23,79.07,79.22,19422.0,71.9784,71.9784,71.833,71.9693,19422.0
2016-06-01 10:00:00,79.23,79.33,79.14,79.28,9122.0,71.9784,72.0692,71.8966,72.0238,9122.0
2016-06-01 10:05:00,79.27,79.44,79.27,79.27,5410.0,72.0147,72.1692,72.0147,72.0147,5410.0
2016-06-01 10:10:00,79.3,79.3,79.18,79.28,4909.0,72.042,72.042,71.933,72.0238,4909.0
2016-06-01 10:15:00,79.33,79.33,79.16,79.16,3900.0,72.0692,72.0692,71.9148,71.9148,3900.0
2016-06-01 10:20:00,79.15,79.15,79.06,79.15,5685.0,71.9057,71.9057,71.824,71.9057,5685.0
2016-06-01 10:25:00,79.2,79.21,79.1,79.1,2400.0,71.9511,71.9602,71.8603,71.8603,2400.0
2016-06-01 10:30:00,79.12,79.21,79.11,79.2,2060.0,71.8785,71.9602,71.8694,71.9511,2060.0
2016-06-01 10:35:00,79.2,79.24,79.15,79.15,2500.0,71.9511,71.9875,71.9057,71.9057,2500.0
2016-06-01 10:40:00,79.14,79.17,79.07,79.08,3969.0,71.8966,71.9239,71.833,71.8421,3969.0
2016-06-01 10:45:00,79.05,79.12,79.04,79.09,3903.0,71.8149,71.8785,71.8058,71.8512,3903.0
2016-06-01 10:50:00,79.12,79.21,79.12,79.15,4449.0,71.8785,71.9602,71.8785,71.9057,4449.0
2016-06-01 10:55:00,79.18,79.2,79.12,79.12,2344.0,71.933,71.9511,71.8785,71.8785,2344.0
2016-06-01 11:00:00,79.1,79.22,79.1,79.15,9528.0,71.8603,71.9693,71.8603,71.9057,9528.0
2016-06-01 11:05:00,79.15,79.15,79.13,79.14,1400.0,71.9057,71.9057,71.8875,71.8966,1400.0
2016-06-01 11:10:00,79.14,79.19,79.14,79.17,5480.0,71.8966,71.9421,71.8966,71.9239,5480.0
2016-06-01 11:15:00,79.16,79.17,79.1,79.14,3480.0,71.9148,71.9239,71.8603,71.8966,3480.0
2016-06-01 11:20:00,79.16,79.16,79.11,79.13,5092.0,71.9148,71.9148,71.8694,71.8875,5092.0
2016-06-01 11:25:00,79.11,79.11,78.99,79.02,5242.0,71.8694,71.8694,71.7604,71.7876,5242.0
2016-06-01 11:30:00,79.0,79.0,78.92,78.92,1800.0,71.7694,71.7694,71.6968,71.6968,1800.0
2016-06-01 11:35:00,78.93,78.94,78.89,78.93,2415.0,71.7059,71.7149,71.6695,71.7059,2415.0
2016-06-01 11:40:00,78.92,78.92,78.88,78.88,7113.0,71.6968,71.6968,71.6604,71.6604,7113.0
2016-06-01 11:45:00,78.86,78.91,78.82,78.86,9691.0,71.6423,71.6877,71.6059,71.6423,9691.0
2016-06-01 11:50:00,78.85,78.85,78.73,78.79,7313.0,71.6332,71.6332,71.5242,71.5787,7313.0
2016-06-01 11:55:00,78.81,78.89,78.81,78.84,5081.0,71.5968,71.6695,71.5968,71.6241,5081.0
2016-06-01 12:00:00,78.88,78.9,78.87,78.9,4986.0,71.6604,71.6786,71.6513,71.6786,4986.0
2016-06-01 12:05:00,78.9,78.91,78.78,78.79,6709.0,71.6786,71.6877,71.5696,71.5787,6709.0
2016-06-01 12:10:00,78.79,78.89,78.79,78.89,4563.0,71.5787,71.6695,71.5787,71.6695,4563.0
2016-06-01 12:15:00,78.89,78.92,78.87,78.91,2100.0,71.6695,71.6968,71.6513,71.6877,2100.0
2016-06-01 12:20:00,78.91,78.91,78.8,78.81,20244.0,71.6877,71.6877,71.5878,71.5968,20244.0
2016-06-01 12:25:00,78.79,78.8,78.75,78.77,3600.0,71.5787,71.5878,71.5423,71.5605,3600.0
2016-06-01 12:30:00,78.78,78.85,78.76,78.85,4299.0,71.5696,71.6332,71.5514,71.6332,4299.0
2016-06-01 12:35:00,78.86,78.89,78.82,78.82,8041.0,71.6423,71.6695,71.6059,71.6059,8041.0
2016-06-01 12:40:00,78.81,78.86,78.81,78.82,6919.0,71.5968,71.6423,71.5968,71.6059,6919.0
2016-06-01 12:45:00,78.83,78.86,78.78,78.78,4497.0,71.615,71.6423,71.5696,71.5696,4497.0
2016-06-01 12:50:00,78.77,78.82,78.76,78.82,2004.0,71.5605,71.6059,71.5514,71.6059,2004.0
2016-06-01 12:55:00,78.84,78.86,78.79,78.84,7457.0,71.6241,71.6423,71.5787,71.6241,7457.0
2016-06-01 13:00:00,78.85,78.88,78.85,78.85,1689.0,71.6332,71.6604,71.6332,71.6332,1689.0
2016-06-01 13:05:00,78.85,78.87,78.84,78.85,4200.0,71.6332,71.6513,71.6241,71.6332,4200.0
2016-06-01 13:10:00,78.84,78.85,78.78,78.78,3200.0,71.6241,71.6332,71.5696,71.5696,3200.0
2016-06-01 13:15:00,78.78,78.8,78.78,78.78,800.0,71.5696,71.5878,71.5696,71.5696,800.0
2016-06-01 13:20:00,78.79,78.81,78.77,78.77,2842.0,71.5787,71.5968,71.5605,71.5605,2842.0
2016-06-01 13:25:00,78.79,78.81,78.78,78.79,3100.0,71.5787,71.5968,71.5696,71.5787,3100.0
2016-06-01 13:30:00,78.8,78.8,78.75,78.76,1200.0,71.5878,71.5878,71.5423,71.5514,1200.0
2016-06-01 13:35:00,78.78,78.81,78.74,78.74,2700.0,71.5696,71.5968,71.5332,71.5332,2700.0
2016-06-01 13:40:00,78.75,78.78,78.73,78.78,2200.0,71.5423,71.5696,71.5242,71.5696,2200.0
2016-06-01 13:45:00,78.79,78.83,78.79,78.81,2666.0,71.5787,71.615,71.5787,71.5968,2666.0
2016-06-01 13:50:00,78.82,78.85,78.82,78.83,4800.0,71.6059,71.6332,71.6059,71.615,4800.0
2016-06-01 13:55:00,78.83,78.85,78.81,78.84,38500.0,71.615,71.6332,71.5968,71.6241,38500.0
2016-06-01 14:00:00,78.84,78.84,78.76,78.77,4400.0,71.6241,71.6241,71.5514,71.5605,4400.0
2016-06-01 14:05:00,78.79,78.85,78.79,78.85,5975.0,71.5787,71.6332,71.5787,71.6332,5975.0
2016-06-01 14:10:00,78.84,78.86,78.82,78.86,28488.0,71.6241,71.6423,71.6059,71.6423,28488.0
2016-06-01 14:15:00,78.86,78.98,78.85,78.96,8545.0,71.6423,71.7513,71.6332,71.7331,8545.0
2016-06-01 14:20:00,78.97,78.99,78.96,78.97,2505.0,71.7422,71.7604,71.7331,71.7422,2505.0
2016-06-01 14:25:00,78.97,78.97,78.95,78.95,3597.0,71.7422,71.7422,71.724,71.724,3597.0
2016-06-01 14:30:00,78.96,78.96,78.86,78.91,7547.0,71.7331,71.7331,71.6423,71.6877,7547.0
2016-06-01 14:35:00,78.9,78.9,78.87,78.9,4147.0,71.6786,71.6786,71.6513,71.6786,4147.0
2016-06-01 14:40:00,78.91,78.99,78.91,78.99,5620.0,71.6877,71.7604,71.6877,71.7604,5620.0
2016-06-01 14:45:00,79.0,79.06,78.99,79.06,5215.0,71.7694,71.824,71.7604,71.824,5215.0
2016-06-01 14:50:00,79.04,79.12,79.04,79.1,6071.0,71.8058,71.8785,71.8058,71.8603,6071.0
2016-06-01 14:55:00,79.11,79.11,79.08,79.09,3442.0,71.8694,71.8694,71.8421,71.8512,3442.0
2016-06-01 15:00:00,79.1,79.12,78.93,78.93,11096.0,71.8603,71.8785,71.7059,71.7059,11096.0
2016-06-01 15:05:00,78.94,78.98,78.93,78.95,5125.0,71.7149,71.7513,71.7059,71.724,5125.0
2016-06-01 15:10:00,78.94,78.96,78.92,78.96,6186.0,71.7149,71.7331,71.6968,71.7331,6186.0
2016-06-01 15:15:00,78.96,78.98,78.91,78.96,7892.0,71.7331,71.7513,71.6877,71.7331,7892.0
2016-06-01 15:20:00,78.97,79.0,78.97,78.98,7163.0,71.7422,71.7694,71.7422,71.7513,7163.0
2016-06-01 15:25:00,79.0,79.0,78.94,78.96,7906.0,71.7694,71.7694,71.7149,71.7331,7906.0
2016-06-01 15:30:00,78.96,78.96,78.81,78.83,12454.0,71.7331,71.7331,71.5968,71.615,12454.0
2016-06-01 15:35:00,78.83,78.89,78.83,78.88,8069.0,71.615,71.6695,71.615,71.6604,8069.0
2016-06-01 15:40:00,78.89,78.95,78.89,78.91,8875.0,71.6695,71.724,71.6695,71.6877,8875.0
2016-06-01 15:45:00,78.91,78.93,78.8,78.8,18236.0,71.6877,71.7059,71.5878,71.5878,18236.0
2016-06-01 15:50:00,78.81,78.82,78.76,78.78,14073.0,71.5968,71.6059,71.5514,71.5696,14073.0
2016-06-01 15:55:00,78.77,78.78,78.69,78.71,75880.0,71.5605,71.5696,71.4878,71.506,75880.0
2016-06-02 09:30:00,78.56,78.56,78.56,78.56,2097.0,71.3697,71.3697,71.3697,71.3697,2097.0
2016-06-02 09:35:00,78.84,79.03,78.77,78.8,5116.0,71.6241,71.7967,71.5605,71.5878,5116.0
2016-06-02 09:40:00,78.8,78.94,78.8,78.87,2800.0,71.5878,71.7149,71.5878,71.6513,2800.0
2016-06-02 09:45:00,78.81,78.83,78.67,78.67,2550.0,71.5968,71.615,71.4697,71.4697,2550.0
2016-06-02 09:50:00,78.65,78.71,78.58,78.7,4408.0,71.4515,71.506,71.3879,71.4969,4408.0
2016-06-02 09:55:00,78.72,78.84,78.61,78.84,9075.0,71.5151,71.6241,71.4151,71.6241,9075.0
2016-06-02 10:00:00,78.9,78.91,78.8,78.84,9868.0,71.6786,71.6877,71.5878,71.6241,9868.0
2016-06-02 10:05:00,78.86,78.91,78.79,78.84,15568.0,71.6423,71.6877,71.5787,71.6241,15568.0
2016-06-02 10:10:00,78.81,78.89,78.8,78.88,3000.0,71.5968,71.6695,71.5878,71.6604,3000.0
2016-06-02 10:15:00,78.88,78.96,78.88,78.9,2900.0,71.6604,71.7331,71.6604,71.6786,2900.0
2016-06-02 10:20:00,78.9,78.91,78.83,78.84,4222.0,71.6786,71.6877,71.615,71.6241,4222.0
2016-06-02 10:25:00,78.86,78.89,78.83,78.87,3500.0,71.6423,71.6695,71.615,71.6513,3500.0
2016-06-02 10:30:00,78.82,78.85,78.66,78.66,16793.0,71.6059,71.6332,71.4606,71.4606,16793.0
2016-06-02 10:35:00,78.71,78.71,78.55,78.69,9400.0,71.506,71.506,71.3606,71.4878,9400.0
2016-06-02 10:40:00,78.69,78.71,78.59,78.66,8358.0,71.4878,71.506,71.397,71.4606,8358.0
2016-06-02 10:45:00,78.64,78.64,78.59,78.59,4497.0,71.4424,71.4424,71.397,71.397,4497.0
2016-06-02 10:50:00,78.59,78.59,78.53,78.54,3993.0,71.397,71.397,71.3425,71.3515,3993.0
2016-06-02 10:55:00,78.53,78.56,78.51,78.55,8570.0,71.3425,71.3697,71.3243,71.3606,8570.0
2016-06-02 11:00:00,78.56,78.59,78.49,78.58,7950.0,71.3697,71.397,71.3061,71.3879,7950.0
2016-06-02 11:05:00,78.58,78.61,78.49,78.49,7261.0,71.3879,71.4151,71.3061,71.3061,7261.0
2016-06-02 11:10:00,78.49,78.49,78.44,78.44,4195.0,71.3061,71.3061,71.2607,71.2607,4195.0
2016-06-02 11:15:00,78.45,78.48,78.43,78.45,2500.0,71.2698,71.297,71.2516,71.2698,2500.0
2016-06-02 11:20:00,78.46,78.48,78.39,78.43,5671.0,71.2789,71.297,71.2153,71.2516,5671.0
2016-06-02 11:25:00,78.44,78.5,78.44,78.48,3916.0,71.2607,71.3152,71.2607,71.297,3916.0
2016-06-02 11:30:00,78.48,78.52,78.42,78.42,6121.0,71.297,71.3334,71.2425,71.2425,6121.0
2016-06-02 11:35:00,78.45,78.49,78.45,78.49,1200.0,71.2698,71.3061,71.2698,71.3061,1200.0
2016-06-02 11:40:00,78.48,78.58,78.48,78.58,3390.0,71.297,71.3879,71.297,71.3879,3390.0
2016-06-02 11:45:00,78.58,78.58,78.54,78.54,533.0,71.3879,71.3879,71.3515,71.3515,533.0
2016-06-02 11:50:00,78.53,78.58,78.51,78.58,3097.0,71.3425,71.3879,71.3243,71.3879,3097.0
2016-06-02 11:55:00,78.58,78.59,78.56,78.56,2543.0,71.3879,71.397,71.3697,71.3697,2543.0
2016-06-02 12:00:00,78.56,78.58,78.53,78.53,12736.0,71.3697,71.3879,71.3425,71.3425,12736.0
2016-06-02 12:05:00,78.55,78.57,78.53,78.55,2300.0,71.3606,71.3788,71.3425,71.3606,2300.0
2016-06-02 12:10:00,78.55,78.57,78.53,78.55,2447.0,71.3606,71.3788,71.3425,71.3606,2447.0
2016-06-02 12:15:00,78.56,78.57,78.54,78.57,3811.0,71.3697,71.3788,71.3515,71.3788,3811.0
2016-06-02 12:20:00,78.58,78.6,78.56,78.58,3842.0,71.3879,71.4061,71.3697,71.3879,3842.0
2016-06-02 12:25:00,78.56,78.58,78.54,78.54,2300.0,71.3697,71.3879,71.3515,71.3515,2300.0
2016-06-02 12:30:00,78.53,78.54,78.53,78.54,1817.0,71.3425,71.3515,71.3425,71.3515,1817.0
2016-06-02 12:35:00,78.55,78.58,78.55,78.55,2447.0,71.3606,71.3879,71.3606,71.3606,2447.0
2016-06-02 12:40:00,78.55,78.55,78.53,78.54,1711.0,71.3606,71.3606,71.3425,71.3515,1711.0
2016-06-02 12:45:00,78.54,78.55,78.52,78.53,3151.0,71.3515,71.3606,71.3334,71.3425,3151.0
2016-06-02 12:50:00,78.55,78.56,78.54,78.56,2650.0,71.3606,71.3697,71.3515,71.3697,2650.0
2016-06-02 12:55:00,78.55,78.56,78.54,78.56,3863.0,71.3606,71.3697,71.3515,71.3697,3863.0
2016-06-02 13:00:00,78.57,78.58,78.55,78.58,34021.0,71.3788,71.3879,71.3606,71.3879,34021.0
2016-06-02 13:05:00,78.58,78.64,78.58,78.64,2500.0,71.3879,71.4424,71.3879,71.4424,2500.0
2016-06-02 13:10:00,78.62,78.62,78.61,78.62,1930.0,71.4242,71.4242,71.4151,71.4242,1930.0
2016-06-02 13:15:00,78.63,78.65,78.63,78.65,4298.0,71.4333,71.4515,71.4333,71.4515,4298.0
2016-06-02 13:20:00,78.64,78.66,78.63,78.63,7266.0,71.4424,71.4606,71.4333,71.4333,7266.0
2016-06-02 13:25:00,78.64,78.66,78.63,78.65,1507.0,71.4424,71.4606,71.4333,71.4515,1507.0
2016-06-02 13:30:00,78.65,78.68,78.64,78.64,5868.0,71.4515,71.4787,71.4424,71.4424,5868.0
2016-06-02 13:35:00,78.67,78.68,78.66,78.67,2800.0,71.4697,71.4787,71.4606,71.4697,2800.0
2016-06-02 13:40:00,78.66,78.67,78.66,78.66,1400.0,71.4606,71.4697,71.4606,71.4606,1400.0
2016-06-02 13:45:00,78.68,78.68,78.65,78.67,5279.0,71.4787,71.4787,71.4515,71.4697,5279.0
2016-06-02 13:50:00,78.7,78.71,78.67,78.7,13218.0,71.4969,71.506,71.4697,71.4969,13218.0
2016-06-02 13:55:00,78.7,78.71,78.7,78.71,2700.0,71.4969,71.506,71.4969,71.506,2700.0
2016-06-02 14:00:00,78.7,78.74,78.69,78.74,5219.0,71.4969,71.5332,71.4878,71.5332,5219.0
2016-06-02 14:05:00,78.74,78.74,78.68,78.7,20141.0,71.5332,71.5332,71.4787,71.4969,20141.0
2016-06-02 14:10:00,78.72,78.72,78.67,78.69,500.0,71.5151,71.5151,71.4697,71.4878,500.0
2016-06-02 14:15:00,78.72,78.81,78.7,78.81,3300.0,71.5151,71.5968,71.4969,71.5968,3300.0
2016-06-02 14:20:00,78.81,78.83,78.78,78.78,4719.0,71.5968,71.615,71.5696,71.5696,4719.0
2016-06-02 14:25:00,78.8,78.8,78.74,78.75,15565.0,71.5878,71.5878,71.5332,71.5423,15565.0
2016-06-02 14:30:00,78.74,78.76,78.74,78.76,1700.0,71.5332,71.5514,71.5332,71.5514,1700.0
2016-06-02 14:35:00,78.77,78.79,78.72,78.72,4200.0,71.5605,71.5787,71.5151,71.5151,4200.0
2016-06-02 14:40:00,78.72,78.79,78.71,78.77,3259.0,71.5151,71.5787,71.506,71.5605,3259.0
2016-06-02 14:45:00,78.8,78.8,78.73,78.73,5072.0,71.5878,71.5878,71.5242,71.5242,5072.0
2016-06-02 14:50:00,78.74,78.75,78.73,78.75,5169.0,71.5332,71.5423,71.5242,71.5423,5169.0
2016-06-02 14:55:00,78.74,78.78,78.73,78.73,10871.0,71.5332,71.5696,71.5242,71.5242,10871.0
2016-06-02 15:00:00,78.76,78.78,78.7,78.73,20438.0,71.5514,71.5696,71.4969,71.5242,20438.0
2016-06-02 15:05:00,78.73,78.74,78.65,78.66,11072.0,71.5242,71.5332,71.4515,71.4606,11072.0
2016-06-02 15:10:00,78.68,78.7,78.65,78.66,9824.0,71.4787,71.4969,71.4515,71.4606,9824.0
2016-06-02 15:15:00,78.65,78.68,78.65,78.65,10339.0,71.4515,71.4787,71.4515,71.4515,10339.0
2016-06-02 15:20:00,78.65,78.72,78.65,78.72,17025.0,71.4515,71.5151,71.4515,71.5151,17025.0
2016-06-02 15:25:00,78.72,78.76,78.7,78.7,19208.0,71.5151,71.5514,71.4969,71.4969,19208.0
2016-06-02 15:30:00,78.72,78.72,78.6,78.6,22677.0,71.5151,71.5151,71.4061,71.4061,22677.0
2016-06-02 15:35:00,78.61,78.63,78.6,78.6,15050.0,71.4151,71.4333,71.4061,71.4061,15050.0
2016-06-02 15:40:00,78.59,78.61,78.53,78.6,16011.0,71.397,71.4151,71.3425,71.4061,16011.0
2016-06-02 15:45:00,78.61,78.64,78.5,78.52,40110.0,71.4151,71.4424,71.3152,71.3334,40110.0
2016-06-02 15:50:00,78.54,78.6,78.52,78.59,34003.0,71.3515,71.4061,71.3334,71.397,34003.0
2016-06-02 15:55:00,78.6,78.65,78.5,78.64,87283.0,71.4061,71.4515,71.3152,71.4424,87283.0
2016-06-03 09:30:00,77.99,77.99,77.49,77.76,26608.0,70.8519,70.8519,70.3977,70.6429,26608.0
2016-06-03 09:35:00,77.84,77.87,77.4,77.44,60691.0,70.7156,70.7429,70.3159,70.3522,60691.0
2016-06-03 09:40:00,77.45,77.51,77.32,77.32,31587.0,70.3613,70.4158,70.2432,70.2432,31587.0
2016-06-03 09:45:00,77.38,77.41,77.28,77.31,51089.0,70.2977,70.325,70.2069,70.2341,51089.0
2016-06-03 09:50:00,77.3,77.79,77.27,77.73,18190.0,70.225,70.6702,70.1978,70.6157,18190.0
2016-06-03 09:55:00,77.76,77.76,77.59,77.61,12942.0,70.6429,70.6429,70.4885,70.5067,12942.0
2016-06-03 10:00:00,77.61,77.61,77.28,77.32,16600.0,70.5067,70.5067,70.2069,70.2432,16600.0
2016-06-03 10:05:00,77.3,77.31,77.13,77.22,14051.0,70.225,70.2341,70.0706,70.1524,14051.0
2016-06-03 10:10:00,77.22,77.38,77.17,77.38,14800.0,70.1524,70.2977,70.1069,70.2977,14800.0
2016-06-03 10:15:00,77.36,77.39,77.3,77.3,6410.0,70.2795,70.3068,70.225,70.225,6410.0
2016-06-03 10:20:00,77.3,77.47,77.2,77.47,3312.0,70.225,70.3795,70.1342,70.3795,3312.0
2016-06-03 10:25:00,77.46,77.55,77.42,77.44,6973.0,70.3704,70.4522,70.3341,70.3522,6973.0
2016-06-03 10:30:00,77.41,77.55,77.37,77.53,17411.0,70.325,70.4522,70.2886,70.434,17411.0
2016-06-03 10:35:00,77.54,77.56,77.41,77.46,14637.0,70.4431,70.4612,70.325,70.3704,14637.0
2016-06-03 10:40:00,77.47,77.51,77.45,77.47,4563.0,70.3795,70.4158,70.3613,70.3795,4563.0
2016-06-03 10:45:00,77.47,77.47,77.38,77.41,13007.0,70.3795,70.3795,70.2977,70.325,13007.0
2016-06-03 10:50:00,77.41,77.49,77.37,77.38,31736.0,70.325,70.3977,70.2886,70.2977,31736.0
2016-06-03 10:55:00,77.37,77.41,77.35,77.38,7687.0,70.2886,70.325,70.2705,70.2977,7687.0
2016-06-03 11:00:00,77.39,77.39,77.25,77.29,11409.0,70.3068,70.3068,70.1796,70.216,11409.0
2016-06-03 11:05:00,77.28,77.34,77.27,77.31,24473.0,70.2069,70.2614,70.1978,70.2341,24473.0
2016-06-03 11:10:00,77.29,77.36,77.29,77.31,21198.0,70.216,70.2795,70.216,70.2341,21198.0
2016-06-03 11:15:00,77.33,77.38,77.3,77.33,12399.0,70.2523,70.2977,70.225,70.2523,12399.0
2016-06-03 11:20:00,77.33,77.38,77.29,77.29,14555.0,70.2523,70.2977,70.216,70.216,14555.0
2016-06-03 11:25:00,77.29,77.31,77.22,77.23,8655.0,70.216,70.2341,70.1524,70.1614,8655.0
2016-06-03 11:30:00,77.25,77.4,77.25,77.39,17566.0,70.1796,70.3159,70.1796,70.3068,17566.0
2016-06-03 11:35:00,77.39,77.41,77.28,77.4,6384.0,70.3068,70.325,70.2069,70.3159,6384.0
2016-06-03 11:40:00,77.4,77.41,77.29,77.32,35762.0,70.3159,70.325,70.216,70.2432,35762.0
2016-06-03 11:45:00,77.35,77.38,77.31,77.36,16043.0,70.2705,70.2977,70.2341,70.2795,16043.0
2016-06-03 11:50:00,77.36,77.36,77.27,77.28,6327.0,70.2795,70.2795,70.1978,70.2069,6327.0
2016-06-03 11:55:00,77.29,77.47,77.27,77.47,10141.0,70.216,70.3795,70.1978,70.3795,10141.0
2016-06-03 12:00:00,77.48,77.49,77.4,77.4,5338.0,70.3886,70.3977,70.3159,70.3159,5338.0
2016-06-03 12:05:00,77.37,77.43,77.35,77.36,8918.0,70.2886,70.3431,70.2705,70.2795,8918.0
2016-06-03 12:10:00,77.36,77.41,77.35,77.37,4948.0,70.2795,70.325,70.2705,70.2886,4948.0
2016-06-03 12:15:00,77.39,77.39,77.29,77.33,5563.0,70.3068,70.3068,70.216,70.2523,5563.0
2016-06-03 12:20:00,77.33,77.39,77.33,77.36,4160.0,70.2523,70.3068,70.2523,70.2795,4160.0
2016-06-03 12:25:00,77.37,77.39,77.33,77.35,3333.0,70.2886,70.3068,70.2523,70.2705,3333.0
2016-06-03 12:30:00,77.34,77.4,77.32,77.39,6097.0,70.2614,70.3159,70.2432,70.3068,6097.0
2016-06-03 12:35:00,77.38,77.38,77.31,77.31,2737.0,70.2977,70.2977,70.2341,70.2341,2737.0
2016-06-03 12:40:00,77.33,77.33,77.28,77.28,4010.0,70.2523,70.2523,70.2069,70.2069,4010.0
2016-06-03 12:45:00,77.28,77.28,77.22,77.26,3673.0,70.2069,70.2069,70.1524,70.1887,3673.0
2016-06-03 12:50:00,77.26,77.3,77.23,77.26,4411.0,70.1887,70.225,70.1614,70.1887,4411.0
2016-06-03 12:55:00,77.24,77.24,77.21,77.22,2300.0,70.1705,70.1705,70.1433,70.1524,2300.0
2016-06-03 13:00:00,77.22,77.26,77.2,77.26,3367.0,70.1524,70.1887,70.1342,70.1887,3367.0
2016-06-03 13:05:00,77.25,77.25,77.2,77.21,6114.0,70.1796,70.1796,70.1342,70.1433,6114.0
2016-06-03 13:10:00,77.21,77.26,77.2,77.25,3757.0,70.1433,70.1887,70.1342,70.1796,3757.0
2016-06-03 13:15:00,77.25,77.25,77.17,77.2,10635.0,70.1796,70.1796,70.1069,70.1342,10635.0
2016-06-03 13:20:00,77.21,77.26,77.16,77.25,3727.0,70.1433,70.1887,70.0979,70.1796,3727.0
2016-06-03 13:25:00,77.26,77.28,77.17,77.17,5035.0,70.1887,70.2069,70.1069,70.1069,5035.0
2016-06-03 13:30:00,77.18,77.21,77.14,77.15,5305.0,70.116,70.1433,70.0797,70.0888,5305.0
2016-06-03 13:35:00,77.16,77.23,77.15,77.18,5926.0,70.0979,70.1614,70.0888,70.116,5926.0
2016-06-03 13:40:00,77.18,77.19,77.12,77.19,8235.0,70.116,70.1251,70.0615,70.1251,8235.0
2016-06-03 13:45:00,77.19,77.21,77.15,77.16,7967.0,70.1251,70.1433,70.0888,70.0979,7967.0
2016-06-03 13:50:00,77.19,77.21,77.12,77.12,2900.0,70.1251,70.1433,70.0615,70.0615,2900.0
2016-06-03 13:55:00,77.12,77.15,77.1,77.14,12256.0,70.0615,70.0888,70.0433,70.0797,12256.0
2016-06-03 14:00:00,77.14,77.24,77.12,77.22,6800.0,70.0797,70.1705,70.0615,70.1524,6800.0
2016-06-03 14:05:00,77.23,77.23,77.12,77.16,6785.0,70.1614,70.1614,70.0615,70.0979,6785.0
2016-06-03 14:10:00,77.16,77.18,77.15,77.17,7171.0,70.0979,70.116,70.0888,70.1069,7171.0
2016-06-03 14:15:00,77.17,77.18,77.08,77.1,9594.0,70.1069,70.116,70.0252,70.0433,9594.0
2016-06-03 14:20:00,77.11,77.14,77.09,77.09,6016.0,70.0524,70.0797,70.0343,70.0343,6016.0
2016-06-03 14:25:00,77.07,77.15,77.05,77.14,8325.0,70.0161,70.0888,69.9979,70.0797,8325.0
2016-06-03 14:30:00,77.15,77.28,77.15,77.25,7332.0,70.0888,70.2069,70.0888,70.1796,7332.0
2016-06-03 14:35:00,77.3,77.39,77.3,77.37,5346.0,70.225,70.3068,70.225,70.2886,5346.0
2016-06-03 14:40:00,77.36,77.38,77.29,77.3,6834.0,70.2795,70.2977,70.216,70.225,6834.0
2016-06-03 14:45:00,77.29,77.32,77.25,77.29,8378.0,70.216,70.2432,70.1796,70.216,8378.0
2016-06-03 14:50:00,77.28,77.37,77.25,77.37,11329.0,70.2069,70.2886,70.1796,70.2886,11329.0
2016-06-03 14:55:00,77.36,77.38,77.33,77.34,5954.0,70.2795,70.2977,70.2523,70.2614,5954.0
2016-06-03 15:00:00,77.33,77.35,77.18,77.31,10122.0,70.2523,70.2705,70.116,70.2341,10122.0
2016-06-03 15:05:00,77.32,77.33,77.28,77.29,9590.0,70.2432,70.2523,70.2069,70.216,9590.0
2016-06-03 15:10:00,77.29,77.31,77.19,77.2,11638.0,70.216,70.2341,70.1251,70.1342,11638.0
2016-06-03 15:15:00,77.22,77.23,77.14,77.18,10805.0,70.1524,70.1614,70.0797,70.116,10805.0
2016-06-03 15:20:00,77.19,77.25,77.18,77.25,11896.0,70.1251,70.1796,70.116,70.1796,11896.0
2016-06-03 15:25:00,77.25,77.26,77.21,77.23,11032.0,70.1796,70.1887,70.1433,70.1614,11032.0
2016-06-03 15:30:00,77.24,77.33,77.18,77.31,16987.0,70.1705,70.2523,70.116,70.2341,16987.0
2016-06-03 15:35:00,77.31,77.32,77.25,77.26,14093.0,70.2341,70.2432,70.1796,70.1887,14093.0
2016-06-03 15:40:00,77.28,77.28,77.21,77.23,20233.0,70.2069,70.2069,70.1433,70.1614,20233.0
2016-06-03 15:45:00,77.24,77.29,77.13,77.18,25180.0,70.1705,70.216,70.0706,70.116,25180.0
2016-06-03 15:50:00,77.19,77.22,77.16,77.17,34142.0,70.1251,70.1524,70.0979,70.1069,34142.0
2016-06-03 15:55:00,77.19,77.19,77.04,77.06,77125.0,70.1251,70.1251,69.9888,70.007,77125.0
2016-06-06 09:30:00,76.92,76.92,76.41,76.45,21955.0,69.8798,69.8798,69.4165,69.4528,21955.0
2016-06-06 09:35:00,76.39,76.39,75.75,75.88,41661.0,69.3983,69.3983,68.8169,68.935,41661.0
2016-06-06 09:40:00,75.93,76.15,75.83,75.84,28761.0,68.9804,69.1803,68.8896,68.8987,28761.0
2016-06-06 09:45:00,75.89,75.97,75.75,75.97,10446.0,68.9441,69.0168,68.8169,69.0168,10446.0
2016-06-06 09:50:00,75.97,76.39,75.96,76.39,16428.0,69.0168,69.3983,69.0077,69.3983,16428.0
2016-06-06 09:55:00,76.39,76.4,76.16,76.3,12818.0,69.3983,69.4074,69.1894,69.3166,12818.0
2016-06-06 10:00:00,76.32,76.5,76.2,76.5,37170.0,69.3347,69.4983,69.2257,69.4983,37170.0
2016-06-06 10:05:00,76.5,76.61,76.45,76.47,16988.0,69.4983,69.5982,69.4528,69.471,16988.0
2016-06-06 10:10:00,76.48,76.7,76.47,76.7,6102.0,69.4801,69.68,69.471,69.68,6102.0
2016-06-06 10:15:00,76.7,76.8,76.66,76.74,21097.0,69.68,69.7708,69.6436,69.7163,21097.0
2016-06-06 10:20:00,76.74,76.78,76.69,76.73,14083.0,69.7163,69.7526,69.6709,69.7072,14083.0
2016-06-06 10:25:00,76.74,76.75,76.67,76.67,3500.0,69.7163,69.7254,69.6527,69.6527,3500.0
2016-06-06 10:30:00,76.69,76.77,76.68,76.77,11886.0,69.6709,69.7436,69.6618,69.7436,11886.0
2016-06-06 10:35:00,76.75,76.86,76.74,76.74,12527.0,69.7254,69.8253,69.7163,69.7163,12527.0
2016-06-06 10:40:00,76.73,76.81,76.73,76.73,8040.0,69.7072,69.7799,69.7072,69.7072,8040.0
2016-06-06 10:45:00,76.73,76.81,76.72,76.75,39989.0,69.7072,69.7799,69.6981,69.7254,39989.0
2016-06-06 10:50:00,76.75,76.78,76.68,76.77,18651.0,69.7254,69.7526,69.6618,69.7436,18651.0
2016-06-06 10:55:00,76.77,76.84,76.75,76.78,19058.0,69.7436,69.8071,69.7254,69.7526,19058.0
2016-06-06 11:00:00,76.79,76.83,76.77,76.81,12395.0,69.7617,69.7981,69.7436,69.7799,12395.0
2016-06-06 11:05:00,76.83,76.87,76.79,76.87,16095.0,69.7981,69.8344,69.7617,69.8344,16095.0
2016-06-06 11:10:00,76.87,76.87,76.79,76.85,13400.0,69.8344,69.8344,69.7617,69.8162,13400.0
2016-06-06 11:15:00,76.85,76.94,76.84,76.93,19672.0,69.8162,69.898,69.8071,69.8889,19672.0
2016-06-06 11:20:00,76.91,76.94,76.87,76.87,4528.0,69.8707,69.898,69.8344,69.8344,4528.0
2016-06-06 11:25:00,76.87,76.94,76.85,76.89,2100.0,69.8344,69.898,69.8162,69.8526,2100.0
2016-06-06 11:30:00,76.85,76.96,76.85,76.94,5214.0,69.8162,69.9162,69.8162,69.898,5214.0
2016-06-06 11:35:00,76.97,77.04,76.95,77.04,3300.0,69.9252,69.9888,69.9071,69.9888,3300.0
2016-06-06 11:40:00,77.05,77.18,77.05,77.16,7638.0,69.9979,70.116,69.9979,70.0979,7638.0
2016-06-06 11:45:00,77.16,77.18,77.06,77.06,4200.0,70.0979,70.116,70.007,70.007,4200.0
2016-06-06 11:50:00,77.05,77.11,77.05,77.07,3456.0,69.9979,70.0524,69.9979,70.0161,3456.0
2016-06-06 11:55:00,77.07,77.15,77.06,77.09,4653.0,70.0161,70.0888,70.007,70.0343,4653.0
2016-06-06 12:00:00,77.1,77.14,77.06,77.13,3095.0,70.0433,70.0797,70.007,70.0706,3095.0
2016-06-06 12:05:00,77.12,77.16,77.09,77.16,1600.0,70.0615,70.0979,70.0343,70.0979,1600.0
2016-06-06 12:10:00,77.13,77.14,77.11,77.12,3010.0,70.0706,70.0797,70.0524,70.0615,3010.0
2016-06-06 12:15:00,77.12,77.12,77.09,77.11,3700.0,70.0615,70.0615,70.0343,70.0524,3700.0
2016-06-06 12:20:00,77.14,77.24,77.14,77.22,3840.0,70.0797,70.1705,70.0797,70.1524,3840.0
2016-06-06 12:25:00,77.22,77.22,77.16,77.21,2296.0,70.1524,70.1524,70.0979,70.1433,2296.0
2016-06-06 12:30:00,77.19,77.26,77.15,77.25,4091.0,70.1251,70.1887,70.0888,70.1796,4091.0
2016-06-06 12:35:00,77.27,77.34,77.25,77.34,6175.0,70.1978,70.2614,70.1796,70.2614,6175.0
2016-06-06 12:40:00,77.3,77.47,77.3,77.47,12202.0,70.225,70.3795,70.225,70.3795,12202.0
2016-06-06 12:45:00,77.44,77.44,77.34,77.34,8101.0,70.3522,70.3522,70.2614,70.2614,8101.0
2016-06-06 12:50:00,77.29,77.29,77.15,77.19,2900.0,70.216,70.216,70.0888,70.1251,2900.0
2016-06-06 12:55:00,77.17,77.25,77.15,77.25,2500.0,70.1069,70.1796,70.0888,70.1796,2500.0
2016-06-06 13:00:00,77.25,77.26,77.2,77.26,10058.0,70.1796,70.1887,70.1342,70.1887,10058.0
2016-06-06 13:05:00,77.26,77.33,77.23,77.32,7899.0,70.1887,70.2523,70.1614,70.2432,7899.0
2016-06-06 13:10:00,77.32,77.43,77.32,77.43,2988.0,70.2432,70.3431,70.2432,70.3431,2988.0
2016-06-06 13:15:00,77.43,77.43,77.32,77.34,21100.0,70.3431,70.3431,70.2432,70.2614,21100.0
2016-06-06 13:20:00,77.32,77.32,77.24,77.24,4750.0,70.2432,70.2432,70.1705,70.1705,4750.0
2016-06-06 13:25:00,77.25,77.27,77.24,77.26,2246.0,70.1796,70.1978,70.1705,70.1887,2246.0
2016-06-06 13:30:00,77.27,77.28,77.23,77.26,5200.0,70.1978,70.2069,70.1614,70.1887,5200.0
2016-06-06 13:35:00,77.24,77.25,77.2,77.21,2100.0,70.1705,70.1796,70.1342,70.1433,2100.0
2016-06-06 13:40:00,77.2,77.25,77.2,77.23,3700.0,70.1342,70.1796,70.1342,70.1614,3700.0
2016-06-06 13:45:00,77.24,77.29,77.24,77.28,2400.0,70.1705,70.216,70.1705,70.2069,2400.0
2016-06-06 13:50:00,77.29,77.31,77.2,77.26,13096.0,70.216,70.2341,70.1342,70.1887,13096.0
2016-06-06 13:55:00,77.26,77.35,77.26,77.33,29600.0,70.1887,70.2705,70.1887,70.2523,29600.0
2016-06-06 14:00:00,77.34,77.52,77.31,77.49,18464.0,70.2614,70.4249,70.2341,70.3977,18464.0
2016-06-06 14:05:00,77.49,77.56,77.46,77.54,11923.0,70.3977,70.4612,70.3704,70.4431,11923.0
2016-06-06 14:10:00,77.55,77.57,77.54,77.57,2900.0,70.4522,70.4703,70.4431,70.4703,2900.0
2016-06-06 14:15:00,77.57,77.65,77.55,77.64,7700.0,70.4703,70.543,70.4522,70.5339,7700.0
2016-06-06 14:20:00,77.64,77.69,77.64,77.69,2382.0,70.5339,70.5793,70.5339,70.5793,2382.0
2016-06-06 14:25:00,77.69,77.72,77.67,77.7,8113.0,70.5793,70.6066,70.5612,70.5884,8113.0
2016-06-06 14:30:00,77.7,77.74,77.67,77.68,10289.0,70.5884,70.6248,70.5612,70.5703,10289.0
2016-06-06 14:35:00,77.69,77.7,77.57,77.57,2600.0,70.5793,70.5884,70.4703,70.4703,2600.0
2016-06-06 14:40:00,77.57,77.57,77.48,77.51,6500.0,70.4703,70.4703,70.3886,70.4158,6500.0
2016-06-06 14:45:00,77.5,77.5,77.37,77.4,11474.0,70.4067,70.4067,70.2886,70.3159,11474.0
2016-06-06 14:50:00,77.4,77.48,77.4,77.48,5700.0,70.3159,70.3886,70.3159,70.3886,5700.0
2016-06-06 14:55:00,77.5,77.52,77.4,77.4,4128.0,70.4067,70.4249,70.3159,70.3159,4128.0
2016-06-06 15:00:00,77.41,77.47,77.4,77.42,5107.0,70.325,70.3795,70.3159,70.3341,5107.0
2016-06-06 15:05:00,77.42,77.45,77.36,77.37,6148.0,70.3341,70.3613,70.2795,70.2886,6148.0
2016-06-06 15:10:00,77.36,77.5,77.36,77.5,6681.0,70.2795,70.4067,70.2795,70.4067,6681.0
2016-06-06 15:15:00,77.51,77.54,77.49,77.54,5329.0,70.4158,70.4431,70.3977,70.4431,5329.0
2016-06-06 15:20:00,77.53,77.56,77.48,77.52,6402.0,70.434,70.4612,70.3886,70.4249,6402.0
2016-06-06 15:25:00,77.5,77.55,77.46,77.54,10412.0,70.4067,70.4522,70.3704,70.4431,10412.0
2016-06-06 15:30:00,77.52,77.54,77.5,77.52,7580.0,70.4249,70.4431,70.4067,70.4249,7580.0
2016-06-06 15:35:00,77.53,77.56,77.51,77.53,23842.0,70.434,70.4612,70.4158,70.434,23842.0
2016-06-06 15:40:00,77.53,77.53,77.41,77.43,6525.0,70.434,70.434,70.325,70.3431,6525.0
2016-06-06 15:45:00,77.43,77.48,77.43,77.48,10732.0,70.3431,70.3886,70.3431,70.3886,10732.0
2016-06-06 15:50:00,77.47,77.52,77.36,77.36,36561.0,70.3795,70.4249,70.2795,70.2795,36561.0
2016-06-06 15:55:00,77.35,77.4,77.33,77.34,53116.0,70.2705,70.3159,70.2523,70.2614,53116.0
2016-06-07 09:30:00,77.56,77.67,77.5,77.57,8897.0,70.4612,70.5612,70.4067,70.4703,8897.0
2016-06-07 09:35:00,77.55,77.55,77.34,77.39,7016.0,70.4522,70.4522,70.2614,70.3068,7016.0
2016-06-07 09:40:00,77.48,77.53,77.36,77.37,22886.0,70.3886,70.434,70.2795,70.2886,22886.0
2016-06-07 09:45:00,77.37,77.38,77.2,77.34,8302.0,70.2886,70.2977,70.1342,70.2614,8302.0
2016-06-07 09:50:00,77.35,77.35,77.1,77.14,5000.0,70.2705,70.2705,70.0433,70.0797,5000.0
2016-06-07 09:55:00,77.2,77.23,77.03,77.04,2700.0,70.1342,70.1614,69.9798,69.9888,2700.0
2016-06-07 10:00:00,77.12,77.23,77.03,77.23,3608.0,70.0615,70.1614,69.9798,70.1614,3608.0
2016-06-07 10:05:00,77.28,77.38,77.19,77.38,4022.0,70.2069,70.2977,70.1251,70.2977,4022.0
2016-06-07 10:10:00,77.41,77.63,77.37,77.61,25106.0,70.325,70.5248,70.2886,70.5067,25106.0
2016-06-07 10:15:00,77.62,77.63,77.37,77.41,14932.0,70.5158,70.5248,70.2886,70.325,14932.0
2016-06-07 10:20:00,77.36,77.4,77.23,77.24,25024.0,70.2795,70.3159,70.1614,70.1705,25024.0
2016-06-07 10:25:00,77.22,77.26,77.18,77.2,7100.0,70.1524,70.1887,70.116,70.1342,7100.0
2016-06-07 10:30:00,77.21,77.36,77.21,77.34,5400.0,70.1433,70.2795,70.1433,70.2614,5400.0
2016-06-07 10:35:00,77.31,77.38,77.29,77.31,8800.0,70.2341,70.2977,70.216,70.2341,8800.0
2016-06-07 10:40:00,77.29,77.4,77.29,77.35,10510.0,70.216,70.3159,70.216,70.2705,10510.0
2016-06-07 10:45:00,77.33,77.33,77.21,77.21,3804.0,70.2523,70.2523,70.1433,70.1433,3804.0
2016-06-07 10:50:00,77.2,77.33,77.19,77.3,13617.0,70.1342,70.2523,70.1251,70.225,13617.0
2016-06-07 10:55:00,77.32,77.41,77.3,77.3,5587.0,70.2432,70.325,70.225,70.225,5587.0
2016-06-07 11:00:00,77.29,77.3,77.15,77.17,12102.0,70.216,70.225,70.0888,70.1069,12102.0
2016-06-07 11:05:00,77.17,77.18,77.11,77.17,30050.0,70.1069,70.116,70.0524,70.1069,30050.0
2016-06-07 11:10:00,77.19,77.23,77.16,77.19,12798.0,70.1251,70.1614,70.0979,70.1251,12798.0
2016-06-07 11:15:00,77.18,77.18,77.1,77.1,3254.0,70.116,70.116,70.0433,70.0433,3254.0
2016-06-07 11:20:00,77.12,77.16,77.09,77.12,6000.0,70.0615,70.0979,70.0343,70.0615,6000.0
2016-06-07 11:25:00,77.12,77.12,77.02,77.09,5700.0,70.0615,70.0615,69.9707,70.0343,5700.0
2016-06-07 11:30:00,77.12,77.24,77.11,77.22,4716.0,70.0615,70.1705,70.0524,70.1524,4716.0
2016-06-07 11:35:00,77.19,77.2,77.18,77.19,4200.0,70.1251,70.1342,70.116,70.1251,4200.0
2016-06-07 11:40:00,77.2,77.27,77.2,77.26,5400.0,70.1342,70.1978,70.1342,70.1887,5400.0
2016-06-07 11:45:00,77.27,77.35,77.25,77.35,23710.0,70.1978,70.2705,70.1796,70.2705,23710.0
2016-06-07 11:50:00,77.38,77.47,77.35,77.44,3539.0,70.2977,70.3795,70.2705,70.3522,3539.0
2016-06-07 11:55:00,77.46,77.52,77.46,77.47,4622.0,70.3704,70.4249,70.3704,70.3795,4622.0
2016-06-07 12:00:00,77.46,77.52,77.44,77.44,4300.0,70.3704,70.4249,70.3522,70.3522,4300.0
2016-06-07 12:05:00,77.41,77.45,77.38,77.44,3658.0,70.325,70.3613,70.2977,70.3522,3658.0
2016-06-07 12:10:00,77.44,77.49,77.43,77.49,4100.0,70.3522,70.3977,70.3431,70.3977,4100.0
2016-06-07 12:15:00,77.49,77.56,77.49,77.51,5011.0,70.3977,70.4612,70.3977,70.4158,5011.0
2016-06-07 12:20:00,77.51,77.61,77.51,77.56,5214.0,70.4158,70.5067,70.4158,70.4612,5214.0
2016-06-07 12:25:00,77.57,77.58,77.55,77.57,3000.0,70.4703,70.4794,70.4522,70.4703,3000.0
2016-06-07 12:30:00,77.58,77.62,77.58,77.58,4213.0,70.4794,70.5158,70.4794,70.4794,4213.0
2016-06-07 12:35:00,77.58,77.59,77.52,77.58,7651.0,70.4794,70.4885,70.4249,70.4794,7651.0
2016-06-07 12:40:00,77.55,77.58,77.54,77.57,5400.0,70.4522,70.4794,70.4431,70.4703,5400.0
2016-06-07 12:45:00,77.58,77.61,77.57,77.58,1900.0,70.4794,70.5067,70.4703,70.4794,1900.0
2016-06-07 12:50:00,77.57,77.61,77.52,77.58,10651.0,70.4703,70.5067,70.4249,70.4794,10651.0
2016-06-07 12:55:00,77.53,77.56,77.52,77.53,2867.0,70.434,70.4612,70.4249,70.434,2867.0
2016-06-07 13:00:00,77.54,77.6,77.54,77.58,3300.0,70.4431,70.4976,70.4431,70.4794,3300.0
2016-06-07 13:05:00,77.58,77.59,77.52,77.53,2100.0,70.4794,70.4885,70.4249,70.434,2100.0
2016-06-07 13:10:00,77.52,77.54,77.51,77.54,5158.0,70.4249,70.4431,70.4158,70.4431,5158.0
2016-06-07 13:15:00,77.53,77.59,77.53,77.59,3357.0,70.434,70.4885,70.434,70.4885,3357.0
2016-06-07 13:20:00,77.62,77.64,77.61,77.61,6800.0,70.5158,70.5339,70.5067,70.5067,6800.0
2016-06-07 13:25:00,77.6,77.66,77.6,77.66,5304.0,70.4976,70.5521,70.4976,70.5521,5304.0
2016-06-07 13:30:00,77.65,77.67,77.62,77.66,4755.0,70.543,70.5612,70.5158,70.5521,4755.0
2016-06-07 13:35:00,77.66,77.66,77.62,77.63,1000.0,70.5521,70.5521,70.5158,70.5248,1000.0
2016-06-07 13:40:00,77.62,77.68,77.62,77.66,4463.0,70.5158,70.5703,70.5158,70.5521,4463.0
2016-06-07 13:45:00,77.66,77.82,77.65,77.82,20188.0,70.5521,70.6974,70.543,70.6974,20188.0
2016-06-07 13:50:00,77.82,78.0,77.82,77.99,16195.0,70.6974,70.861,70.6974,70.8519,16195.0
2016-06-07 13:55:00,78.0,78.04,77.93,77.93,13400.0,70.861,70.8973,70.7974,70.7974,13400.0
2016-06-07 14:00:00,77.95,77.95,77.86,77.9,7186.0,70.8155,70.8155,70.7338,70.7701,7186.0
2016-06-07 14:05:00,77.88,77.91,77.84,77.84,4219.0,70.752,70.7792,70.7156,70.7156,4219.0
2016-06-07 14:10:00,77.83,77.87,77.78,77.87,8410.0,70.7065,70.7429,70.6611,70.7429,8410.0
2016-06-07 14:15:00,77.87,77.87,77.79,77.81,7050.0,70.7429,70.7429,70.6702,70.6884,7050.0
2016-06-07 14:20:00,77.81,77.84,77.78,77.84,8056.0,70.6884,70.7156,70.6611,70.7156,8056.0
2016-06-07 14:25:00,77.83,77.85,77.77,77.78,4700.0,70.7065,70.7247,70.652,70.6611,4700.0
2016-06-07 14:30:00,77.78,77.83,77.77,77.81,7159.0,70.6611,70.7065,70.652,70.6884,7159.0
2016-06-07 14:35:00,77.83,77.84,77.77,77.84,6950.0,70.7065,70.7156,70.652,70.7156,6950.0
2016-06-07 14:40:00,77.83,77.9,77.83,77.89,5750.0,70.7065,70.7701,70.7065,70.761,5750.0
2016-06-07 14:45:00,77.91,77.91,77.86,77.86,4230.0,70.7792,70.7792,70.7338,70.7338,4230.0
2016-06-07 14:50:00,77.85,77.94,77.85,77.91,7367.0,70.7247,70.8065,70.7247,70.7792,7367.0
2016-06-07 14:55:00,77.91,77.91,77.86,77.86,6152.0,70.7792,70.7792,70.7338,70.7338,6152.0
2016-06-07 15:00:00,77.89,77.96,77.87,77.92,8867.0,70.761,70.8246,70.7429,70.7883,8867.0
2016-06-07 15:05:00,77.92,77.97,77.91,77.94,7771.0,70.7883,70.8337,70.7792,70.8065,7771.0
2016-06-07 15:10:00,77.92,77.93,77.88,77.9,5701.0,70.7883,70.7974,70.752,70.7701,5701.0
2016-06-07 15:15:00,77.9,77.9,77.83,77.86,6188.0,70.7701,70.7701,70.7065,70.7338,6188.0
2016-06-07 15:20:00,77.86,77.91,77.83,77.89,17337.0,70.7338,70.7792,70.7065,70.761,17337.0
2016-06-07 15:25:00,77.88,77.96,77.88,77.91,8353.0,70.752,70.8246,70.752,70.7792,8353.0
2016-06-07 15:30:00,77.92,77.97,77.9,77.97,9230.0,70.7883,70.8337,70.7701,70.8337,9230.0
2016-06-07 15:35:00,77.96,77.96,77.79,77.8,10419.0,70.8246,70.8246,70.6702,70.6793,10419.0
2016-06-07 15:40:00,77.81,77.82,77.75,77.77,8743.0,70.6884,70.6974,70.6339,70.652,8743.0
2016-06-07 15:45:00,77.78,77.86,77.77,77.77,20978.0,70.6611,70.7338,70.652,70.652,20978.0
2016-06-07 15:50:00,77.77,77.85,77.76,77.84,15842.0,70.652,70.7247,70.6429,70.7156,15842.0
2016-06-07 15:55:00,77.84,77.87,77.81,77.85,57265.0,70.7156,70.7429,70.6884,70.7247,57265.0
2016-06-08 09:30:00,77.75,77.94,77.75,77.75,9758.0,70.6339,70.8065,70.6339,70.6339,9758.0
2016-06-08 09:35:00,77.76,77.88,77.69,77.88,6584.0,70.6429,70.752,70.5793,70.752,6584.0
2016-06-08 09:40:00,77.82,77.92,77.76,77.77,19572.0,70.6974,70.7883,70.6429,70.652,19572.0
2016-06-08 09:45:00,77.82,77.88,77.78,77.85,4500.0,70.6974,70.752,70.6611,70.7247,4500.0
2016-06-08 09:50:00,77.87,77.98,77.84,77.93,27323.0,70.7429,70.8428,70.7156,70.7974,27323.0
2016-06-08 09:55:00,77.96,78.12,77.88,78.12,4648.0,70.8246,70.97,70.752,70.97,4648.0
2016-06-08 10:00:00,78.16,78.16,77.97,78.0,3915.0,71.0063,71.0063,70.8337,70.861,3915.0
2016-06-08 10:05:00,78.04,78.1,78.02,78.04,3519.0,70.8973,70.9518,70.8791,70.8973,3519.0
2016-06-08 10:10:00,78.02,78.07,77.96,77.98,3937.0,70.8791,70.9246,70.8246,70.8428,3937.0
2016-06-08 10:15:00,77.99,77.99,77.85,77.92,11047.0,70.8519,70.8519,70.7247,70.7883,11047.0
2016-06-08 10:20:00,77.91,77.91,77.82,77.87,2318.0,70.7792,70.7792,70.6974,70.7429,2318.0
2016-06-08 10:25:00,77.9,78.02,77.9,77.97,3800.0,70.7701,70.8791,70.7701,70.8337,3800.0
2016-06-08 10:30:00,77.96,78.04,77.92,77.98,4900.0,70.8246,70.8973,70.7883,70.8428,4900.0
2016-06-08 10:35:00,78.0,78.02,77.98,77.99,6628.0,70.861,70.8791,70.8428,70.8519,6628.0
2016-06-08 10:40:00,78.0,78.07,78.0,78.06,3726.0,70.861,70.9246,70.861,70.9155,3726.0
2016-06-08 10:45:00,78.08,78.1,77.95,77.96,5065.0,70.9337,70.9518,70.8155,70.8246,5065.0
2016-06-08 10:50:00,77.94,77.99,77.88,77.88,4198.0,70.8065,70.8519,70.752,70.752,4198.0
2016-06-08 10:55:00,77.89,77.92,77.83,77.83,3340.0,70.761,70.7883,70.7065,70.7065,3340.0
2016-06-08 11:00:00,77.8,77.82,77.7,77.71,5775.0,70.6793,70.6974,70.5884,70.5975,5775.0
2016-06-08 11:05:00,77.74,77.81,77.73,77.8,4989.0,70.6248,70.6884,70.6157,70.6793,4989.0
2016-06-08 11:10:00,77.84,77.84,77.78,77.8,3368.0,70.7156,70.7156,70.6611,70.6793,3368.0
2016-06-08 11:15:00,77.8,77.8,77.71,77.71,4294.0,70.6793,70.6793,70.5975,70.5975,4294.0
2016-06-08 11:20:00,77.68,77.68,77.58,77.58,2800.0,70.5703,70.5703,70.4794,70.4794,2800.0
2016-06-08 11:25:00,77.56,77.68,77.55,77.68,5096.0,70.4612,70.5703,70.4522,70.5703,5096.0
2016-06-08 11:30:00,77.69,77.75,77.69,77.74,2677.0,70.5793,70.6339,70.5793,70.6248,2677.0
2016-06-08 11:35:00,77.75,77.76,77.72,77.75,8900.0,70.6339,70.6429,70.6066,70.6339,8900.0
2016-06-08 11:40:00,77.74,77.74,77.62,77.64,4250.0,70.6248,70.6248,70.5158,70.5339,4250.0
2016-06-08 11:45:00,77.67,77.7,77.65,77.67,4907.0,70.5612,70.5884,70.543,70.5612,4907.0
2016-06-08 11:50:00,77.64,77.64,77.6,77.6,1251.0,70.5339,70.5339,70.4976,70.4976,1251.0
2016-06-08 11:55:00,77.59,77.65,77.55,77.57,18910.0,70.4885,70.543,70.4522,70.4703,18910.0
2016-06-08 12:00:00,77.56,77.56,77.46,77.51,9534.0,70.4612,70.4612,70.3704,70.4158,9534.0
2016-06-08 12:05:00,77.51,77.58,77.51,77.54,3100.0,70.4158,70.4794,70.4158,70.4431,3100.0
2016-06-08 12:10:00,77.55,77.59,77.51,77.55,3745.0,70.4522,70.4885,70.4158,70.4522,3745.0
2016-06-08 12:15:00,77.56,77.57,77.48,77.48,3625.0,70.4612,70.4703,70.3886,70.3886,3625.0
2016-06-08 12:20:00,77.49,77.53,77.43,77.53,5500.0,70.3977,70.434,70.3431,70.434,5500.0
2016-06-08 12:25:00,77.53,77.54,77.48,77.54,5835.0,70.434,70.4431,70.3886,70.4431,5835.0
2016-06-08 12:30:00,77.55,77.56,77.52,77.55,4200.0,70.4522,70.4612,70.4249,70.4522,4200.0
2016-06-08 12:35:00,77.58,77.63,77.57,77.58,7873.0,70.4794,70.5248,70.4703,70.4794,7873.0
2016-06-08 12:40:00,77.61,77.68,77.61,77.68,1750.0,70.5067,70.5703,70.5067,70.5703,1750.0
2016-06-08 12:45:00,77.71,77.76,77.71,77.73,6287.0,70.5975,70.6429,70.5975,70.6157,6287.0
2016-06-08 12:50:00,77.73,77.79,77.72,77.78,3701.0,70.6157,70.6702,70.6066,70.6611,3701.0
2016-06-08 12:55:00,77.77,77.8,77.74,77.77,3358.0,70.652,70.6793,70.6248,70.652,3358.0
2016-06-08 13:00:00,77.76,77.77,77.73,77.74,3400.0,70.6429,70.652,70.6157,70.6248,3400.0
2016-06-08 13:05:00,77.75,77.77,77.72,77.72,2598.0,70.6339,70.652,70.6066,70.6066,2598.0
2016-06-08 13:10:00,77.71,77.81,77.7,77.77,14032.0,70.5975,70.6884,70.5884,70.652,14032.0
2016-06-08 13:15:00,77.76,77.76,77.72,77.73,4911.0,70.6429,70.6429,70.6066,70.6157,4911.0
2016-06-08 13:20:00,77.75,77.76,77.69,77.69,3898.0,70.6339,70.6429,70.5793,70.5793,3898.0
2016-06-08 13:25:00,77.7,77.75,77.69,77.73,12012.0,70.5884,70.6339,70.5793,70.6157,12012.0
2016-06-08 13:30:00,77.75,77.84,77.75,77.84,2500.0,70.6339,70.7156,70.6339,70.7156,2500.0
2016-06-08 13:35:00,77.81,77.82,77.79,77.8,1855.0,70.6884,70.6974,70.6702,70.6793,1855.0
2016-06-08 13:40:00,77.81,77.83,77.75,77.81,21108.0,70.6884,70.7065,70.6339,70.6884,21108.0
2016-06-08 13:45:00,77.81,77.87,77.77,77.83,15096.0,70.6884,70.7429,70.652,70.7065,15096.0
2016-06-08 13:50:00,77.82,77.9,77.81,77.89,6657.0,70.6974,70.7701,70.6884,70.761,6657.0
2016-06-08 13:55:00,77.85,77.92,77.85,77.91,3100.0,70.7247,70.7883,70.7247,70.7792,3100.0
2016-06-08 14:00:00,77.91,77.96,77.91,77.96,3457.0,70.7792,70.8246,70.7792,70.8246,3457.0
2016-06-08 14:05:00,77.96,78.0,77.95,77.95,3700.0,70.8246,70.861,70.8155,70.8155,3700.0
2016-06-08 14:10:00,77.98,78.0,77.97,77.97,3701.0,70.8428,70.861,70.8337,70.8337,3701.0
2016-06-08 14:15:00,77.98,78.04,77.97,78.0,4700.0,70.8428,70.8973,70.8337,70.861,4700.0
2016-06-08 14:20:00,77.97,78.03,77.97,78.03,3500.0,70.8337,70.8882,70.8337,70.8882,3500.0
2016-06-08 14:25:00,78.03,78.11,78.02,78.11,8850.0,70.8882,70.9609,70.8791,70.9609,8850.0
2016-06-08 14:30:00,78.1,78.12,78.09,78.12,5427.0,70.9518,70.97,70.9427,70.97,5427.0
2016-06-08 14:35:00,78.08,78.12,78.08,78.09,5420.0,70.9337,70.97,70.9337,70.9427,5420.0
2016-06-08 14:40:00,78.08,78.14,78.07,78.14,3200.0,70.9337,70.9882,70.9246,70.9882,3200.0
2016-06-08 14:45:00,78.14,78.2,78.13,78.17,18249.0,70.9882,71.0427,70.9791,71.0154,18249.0
2016-06-08 14:50:00,78.18,78.33,78.18,78.32,11414.0,71.0245,71.1608,71.0245,71.1517,11414.0
2016-06-08 14:55:00,78.32,78.39,78.3,78.38,10334.0,71.1517,71.2153,71.1335,71.2062,10334.0
2016-06-08 15:00:00,78.37,78.37,78.26,78.27,7025.0,71.1971,71.1971,71.0972,71.1063,7025.0
2016-06-08 15:05:00,78.24,78.26,78.21,78.26,5244.0,71.079,71.0972,71.0518,71.0972,5244.0
2016-06-08 15:10:00,78.26,78.27,78.2,78.27,6384.0,71.0972,71.1063,71.0427,71.1063,6384.0
2016-06-08 15:15:00,78.28,78.28,78.23,78.24,5775.0,71.1153,71.1153,71.0699,71.079,5775.0
2016-06-08 15:20:00,78.23,78.23,78.15,78.17,4100.0,71.0699,71.0699,70.9972,71.0154,4100.0
2016-06-08 15:25:00,78.15,78.2,78.15,78.17,3863.0,70.9972,71.0427,70.9972,71.0154,3863.0
2016-06-08 15:30:00,78.16,78.17,78.11,78.13,6401.0,71.0063,71.0154,70.9609,70.9791,6401.0
2016-06-08 15:35:00,78.13,78.14,78.1,78.1,5579.0,70.9791,70.9882,70.9518,70.9518,5579.0
2016-06-08 15:40:00,78.1,78.11,78.04,78.09,9018.0,70.9518,70.9609,70.8973,70.9427,9018.0
2016-06-08 15:45:00,78.09,78.2,78.09,78.18,13087.0,70.9427,71.0427,70.9427,71.0245,13087.0
2016-06-08 15:50:00,78.17,78.18,78.05,78.09,15210.0,71.0154,71.0245,70.9064,70.9427,15210.0
2016-06-08 15:55:00,78.08,78.1,78.02,78.02,18256.0,70.9337,70.9518,70.8791,70.8791,18256.0
2016-06-09 09:30:00,77.73,78.24,77.41,77.57,5046.0,70.6157,71.079,70.325,70.4703,5046.0
2016-06-09 09:35:00,77.8,77.8,77.55,77.55,5800.0,70.6793,70.6793,70.4522,70.4522,5800.0
2016-06-09 09:40:00,77.55,77.64,77.54,77.54,5406.0,70.4522,70.5339,70.4431,70.4431,5406.0
2016-06-09 09:45:00,77.59,77.67,77.5,77.67,4854.0,70.4885,70.5612,70.4067,70.5612,4854.0
2016-06-09 09:50:00,77.81,77.84,77.68,77.7,4433.0,70.6884,70.7156,70.5703,70.5884,4433.0
2016-06-09 09:55:00,77.7,77.87,77.68,77.82,4351.0,70.5884,70.7429,70.5703,70.6974,4351.0
2016-06-09 10:00:00,77.83,77.86,77.77,77.82,3962.0,70.7065,70.7338,70.652,70.6974,3962.0
2016-06-09 10:05:00,77.81,77.91,77.76,77.85,7588.0,70.6884,70.7792,70.6429,70.7247,7588.0
2016-06-09 10:10:00,77.85,77.87,77.77,77.84,2850.0,70.7247,70.7429,70.652,70.7156,2850.0
2016-06-09 10:15:00,77.84,77.93,77.84,77.89,13131.0,70.7156,70.7974,70.7156,70.761,13131.0
2016-06-09 10:20:00,77.89,77.94,77.89,77.9,4325.0,70.761,70.8065,70.761,70.7701,4325.0
2016-06-09 10:25:00,77.95,77.97,77.89,77.92,2900.0,70.8155,70.8337,70.761,70.7883,2900.0
2016-06-09 10:30:00,77.89,77.89,77.78,77.78,4832.0,70.761,70.761,70.6611,70.6611,4832.0
2016-06-09 10:35:00,77.76,77.91,77.76,77.91,4012.0,70.6429,70.7792,70.6429,70.7792,4012.0
2016-06-09 10:40:00,77.88,77.98,77.86,77.98,3450.0,70.752,70.8428,70.7338,70.8428,3450.0
2016-06-09 10:45:00,77.97,77.97,77.86,77.86,2500.0,70.8337,70.8337,70.7338,70.7338,2500.0
2016-06-09 10:50:00,77.84,77.84,77.8,77.83,1600.0,70.7156,70.7156,70.6793,70.7065,1600.0
2016-06-09 10:55:00,77.84,77.86,77.78,77.84,4348.0,70.7156,70.7338,70.6611,70.7156,4348.0
2016-06-09 11:00:00,77.83,77.86,77.82,77.82,2920.0,70.7065,70.7338,70.6974,70.6974,2920.0
2016-06-09 11:05:00,77.84,77.88,77.83,77.85,4726.0,70.7156,70.752,70.7065,70.7247,4726.0
2016-06-09 11:10:00,77.85,77.87,77.83,77.87,4045.0,70.7247,70.7429,70.7065,70.7429,4045.0
2016-06-09 11:15:00,77.88,77.95,77.88,77.93,4205.0,70.752,70.8155,70.752,70.7974,4205.0
2016-06-09 11:20:00,77.92,77.96,77.91,77.92,7586.0,70.7883,70.8246,70.7792,70.7883,7586.0
2016-06-09 11:25:00,77.92,77.97,77.91,77.92,4850.0,70.7883,70.8337,70.7792,70.7883,4850.0
2016-06-09 11:30:00,77.91,77.92,77.87,77.92,4250.0,70.7792,70.7883,70.7429,70.7883,4250.0
2016-06-09 11:35:00,77.92,77.92,77.85,77.88,6775.0,70.7883,70.7883,70.7247,70.752,6775.0
2016-06-09 11:40:00,77.89,77.89,77.83,77.84,2800.0,70.761,70.761,70.7065,70.7156,2800.0
2016-06-09 11:45:00,77.82,77.85,77.78,77.81,2544.0,70.6974,70.7247,70.6611,70.6884,2544.0
2016-06-09 11:50:00,77.8,77.88,77.76,77.88,5500.0,70.6793,70.752,70.6429,70.752,5500.0
2016-06-09 11:55:00,77.88,77.88,77.85,77.85,1000.0,70.752,70.752,70.7247,70.7247,1000.0
2016-06-09 12:00:00,77.88,77.9,77.85,77.9,3000.0,70.752,70.7701,70.7247,70.7701,3000.0
2016-06-09 12:05:00,77.94,77.95,77.92,77.94,5200.0,70.8065,70.8155,70.7883,70.8065,5200.0
2016-06-09 12:10:00,77.95,77.95,77.89,77.94,8923.0,70.8155,70.8155,70.761,70.8065,8923.0
2016-06-09 12:15:00,77.94,77.97,77.91,77.93,13851.0,70.8065,70.8337,70.7792,70.7974,13851.0
2016-06-09 12:20:00,77.93,77.94,77.89,77.94,3440.0,70.7974,70.8065,70.761,70.8065,3440.0
2016-06-09 12:25:00,77.95,77.98,77.94,77.95,2032.0,70.8155,70.8428,70.8065,70.8155,2032.0
2016-06-09 12:30:00,77.98,78.03,77.98,77.98,3085.0,70.8428,70.8882,70.8428,70.8428,3085.0
2016-06-09 12:35:00,77.99,77.99,77.94,77.95,920.0,70.8519,70.8519,70.8065,70.8155,920.0
2016-06-09 12:40:00,77.95,77.99,77.95,77.99,2545.0,70.8155,70.8519,70.8155,70.8519,2545.0
2016-06-09 12:45:00,77.97,77.99,77.96,77.97,1850.0,70.8337,70.8519,70.8246,70.8337,1850.0
2016-06-09 12:50:00,77.96,77.99,77.95,77.97,2512.0,70.8246,70.8519,70.8155,70.8337,2512.0
2016-06-09 12:55:00,77.99,78.01,77.95,77.95,1100.0,70.8519,70.8701,70.8155,70.8155,1100.0
2016-06-09 13:00:00,77.94,77.94,77.92,77.94,800.0,70.8065,70.8065,70.7883,70.8065,800.0
2016-06-09 13:05:00,77.94,77.94,77.9,77.92,2566.0,70.8065,70.8065,70.7701,70.7883,2566.0
2016-06-09 13:10:00,77.92,77.95,77.92,77.95,1700.0,70.7883,70.8155,70.7883,70.8155,1700.0
2016-06-09 13:15:00,77.96,78.05,77.96,78.01,3334.0,70.8246,70.9064,70.8246,70.8701,3334.0
2016-06-09 13:20:00,77.99,78.02,77.99,78.0,2250.0,70.8519,70.8791,70.8519,70.861,2250.0
2016-06-09 13:25:00,78.0,78.02,77.99,78.02,5516.0,70.861,70.8791,70.8519,70.8791,5516.0
2016-06-09 13:30:00,78.03,78.04,78.01,78.03,1387.0,70.8882,70.8973,70.8701,70.8882,1387.0
2016-06-09 13:35:00,78.03,78.03,78.01,78.01,1200.0,70.8882,70.8882,70.8701,70.8701,1200.0
2016-06-09 13:40:00,78.01,78.03,77.99,78.03,5006.0,70.8701,70.8882,70.8519,70.8882,5006.0
2016-06-09 13:45:00,78.03,78.03,78.01,78.02,1100.0,70.8882,70.8882,70.8701,70.8791,1100.0
2016-06-09 13:50:00,77.99,78.02,77.94,77.97,6686.0,70.8519,70.8791,70.8065,70.8337,6686.0
2016-06-09 13:55:00,77.97,78.04,77.97,78.01,4234.0,70.8337,70.8973,70.8337,70.8701,4234.0
2016-06-09 14:00:00,78.01,78.01,77.97,78.01,2500.0,70.8701,70.8701,70.8337,70.8701,2500.0
2016-06-09 14:05:00,78.01,78.01,77.99,77.99,1956.0,70.8701,70.8701,70.8519,70.8519,1956.0
2016-06-09 14:10:00,77.99,77.99,77.93,77.99,4700.0,70.8519,70.8519,70.7974,70.8519,4700.0
2016-06-09 14:15:00,78.01,78.02,78.0,78.0,3259.0,70.8701,70.8791,70.861,70.861,3259.0
2016-06-09 14:20:00,78.01,78.04,78.0,78.03,3050.0,70.8701,70.8973,70.861,70.8882,3050.0
2016-06-09 14:25:00,78.04,78.04,77.99,77.99,3684.0,70.8973,70.8973,70.8519,70.8519,3684.0
2016-06-09 14:30:00,78.0,78.02,77.99,78.02,4033.0,70.861,70.8791,70.8519,70.8791,4033.0
2016-06-09 14:35:00,78.02,78.08,78.02,78.06,2676.0,70.8791,70.9337,70.8791,70.9155,2676.0
2016-06-09 14:40:00,78.07,78.16,78.07,78.16,6959.0,70.9246,71.0063,70.9246,71.0063,6959.0
2016-06-09 14:45:00,78.17,78.19,78.12,78.13,6400.0,71.0154,71.0336,70.97,70.9791,6400.0
2016-06-09 14:50:00,78.13,78.18,78.12,78.18,2615.0,70.9791,71.0245,70.97,71.0245,2615.0
2016-06-09 14:55:00,78.2,78.2,78.18,78.19,5578.0,71.0427,71.0427,71.0245,71.0336,5578.0
2016-06-09 15:00:00,78.17,78.19,78.15,78.17,1700.0,71.0154,71.0336,70.9972,71.0154,1700.0
2016-06-09 15:05:00,78.18,78.2,78.16,78.18,5182.0,71.0245,71.0427,71.0063,71.0245,5182.0
2016-06-09 15:10:00,78.18,78.18,78.09,78.09,2799.0,71.0245,71.0245,70.9427,70.9427,2799.0
2016-06-09 15:15:00,78.09,78.09,78.02,78.06,5907.0,70.9427,70.9427,70.8791,70.9155,5907.0
2016-06-09 15:20:00,78.06,78.06,78.02,78.05,3101.0,70.9155,70.9155,70.8791,70.9064,3101.0
2016-06-09 15:25:00,78.04,78.07,78.04,78.06,4187.0,70.8973,70.9246,70.8973,70.9155,4187.0
2016-06-09 15:30:00,78.07,78.17,78.05,78.16,7120.0,70.9246,71.0154,70.9064,71.0063,7120.0
2016-06-09 15:35:00,78.15,78.21,78.14,78.21,14222.0,70.9972,71.0518,70.9882,71.0518,14222.0
2016-06-09 15:40:00,78.21,78.24,78.14,78.15,10648.0,71.0518,71.079,70.9882,70.9972,10648.0
2016-06-09 15:45:00,78.14,78.2,78.14,78.17,19287.0,70.9882,71.0427,70.9882,71.0154,19287.0
2016-06-09 15:50:00,78.17,78.23,78.15,78.16,20088.0,71.0154,71.0699,70.9972,71.0063,20088.0
2016-06-09 15:55:00,78.15,78.16,78.02,78.1,35340.0,70.9972,71.0063,70.8791,70.9518,35340.0
2016-06-10 09:35:00,77.35,77.5,76.73,76.87,16880.0,70.2705,70.4067,69.7072,69.8344,16880.0
2016-06-10 09:40:00,76.84,76.85,76.6,76.77,39234.0,69.8071,69.8162,69.5891,69.7436,39234.0
2016-06-10 09:45:00,76.7,76.74,76.64,76.66,20735.0,69.68,69.7163,69.6254,69.6436,20735.0
2016-06-10 09:50:00,76.64,76.64,76.4,76.51,9330.0,69.6254,69.6254,69.4074,69.5073,9330.0
2016-06-10 09:55:00,76.49,76.58,76.28,76.31,24244.0,69.4892,69.5709,69.2984,69.3257,24244.0
2016-06-10 10:00:00,76.3,76.47,76.18,76.2,16412.0,69.3166,69.471,69.2076,69.2257,16412.0
2016-06-10 10:05:00,76.21,76.25,76.09,76.11,6601.0,69.2348,69.2711,69.1258,69.144,6601.0
2016-06-10 10:10:00,76.06,76.16,76.03,76.14,9135.0,69.0985,69.1894,69.0713,69.1712,9135.0
2016-06-10 10:15:00,76.16,76.26,76.09,76.24,10943.0,69.1894,69.2802,69.1258,69.2621,10943.0
2016-06-10 10:20:00,76.26,76.35,76.24,76.34,6270.0,69.2802,69.362,69.2621,69.3529,6270.0
2016-06-10 10:25:00,76.39,76.5,76.36,76.43,5529.0,69.3983,69.4983,69.3711,69.4347,5529.0
2016-06-10 10:30:00,76.38,76.57,76.38,76.57,4279.0,69.3892,69.5619,69.3892,69.5619,4279.0
2016-06-10 10:35:00,76.62,76.69,76.59,76.63,7205.0,69.6073,69.6709,69.58,69.6164,7205.0
2016-06-10 10:40:00,76.61,76.62,76.56,76.58,6665.0,69.5982,69.6073,69.5528,69.5709,6665.0
2016-06-10 10:45:00,76.57,76.58,76.52,76.58,6276.0,69.5619,69.5709,69.5164,69.5709,6276.0
2016-06-10 10:50:00,76.57,76.63,76.54,76.58,11480.0,69.5619,69.6164,69.5346,69.5709,11480.0
2016-06-10 10:55:00,76.59,76.77,76.58,76.7,7074.0,69.58,69.7436,69.5709,69.68,7074.0
2016-06-10 11:00:00,76.69,76.7,76.62,76.66,13565.0,69.6709,69.68,69.6073,69.6436,13565.0
2016-06-10 11:05:00,76.67,76.96,76.67,76.92,8431.0,69.6527,69.9162,69.6527,69.8798,8431.0
2016-06-10 11:10:00,76.88,76.94,76.87,76.93,6400.0,69.8435,69.898,69.8344,69.8889,6400.0
2016-06-10 11:15:00,76.93,76.96,76.87,76.96,5280.0,69.8889,69.9162,69.8344,69.9162,5280.0
2016-06-10 11:20:00,76.97,77.06,76.94,77.06,3650.0,69.9252,70.007,69.898,70.007,3650.0
2016-06-10 11:25:00,77.03,77.06,77.0,77.02,5157.0,69.9798,70.007,69.9525,69.9707,5157.0
2016-06-10 11:30:00,77.04,77.05,76.9,76.91,8282.0,69.9888,69.9979,69.8617,69.8707,8282.0
2016-06-10 11:35:00,76.92,77.05,76.92,77.04,13290.0,69.8798,69.9979,69.8798,69.9888,13290.0
2016-06-10 11:40:00,77.0,77.01,76.88,76.9,6546.0,69.9525,69.9616,69.8435,69.8617,6546.0
2016-06-10 11:45:00,76.88,76.97,76.88,76.94,4090.0,69.8435,69.9252,69.8435,69.898,4090.0
2016-06-10 11:50:00,76.91,76.93,76.88,76.9,3500.0,69.8707,69.8889,69.8435,69.8617,3500.0
2016-06-10 11:55:00,76.91,76.92,76.9,76.91,2400.0,69.8707,69.8798,69.8617,69.8707,2400.0
2016-06-10 12:00:00,76.91,76.97,76.91,76.92,2400.0,69.8707,69.9252,69.8707,69.8798,2400.0
2016-06-10 12:05:00,76.92,76.92,76.84,76.89,4493.0,69.8798,69.8798,69.8071,69.8526,4493.0
2016-06-10 12:10:00,76.85,76.85,76.83,76.83,2596.0,69.8162,69.8162,69.7981,69.7981,2596.0
2016-06-10 12:15:00,76.81,76.81,76.68,76.72,6550.0,69.7799,69.7799,69.6618,69.6981,6550.0
2016-06-10 12:20:00,76.71,76.75,76.71,76.74,1700.0,69.689,69.7254,69.689,69.7163,1700.0
2016-06-10 12:25:00,76.71,76.72,76.65,76.69,4800.0,69.689,69.6981,69.6345,69.6709,4800.0
2016-06-10 12:30:00,76.68,76.69,76.63,76.63,2600.0,69.6618,69.6709,69.6164,69.6164,2600.0
2016-06-10 12:35:00,76.63,76.69,76.59,76.69,3347.0,69.6164,69.6709,69.58,69.6709,3347.0
2016-06-10 12:40:00,76.69,76.8,76.69,76.8,3799.0,69.6709,69.7708,69.6709,69.7708,3799.0
2016-06-10 12:45:00,76.78,76.81,76.78,76.81,800.0,69.7526,69.7799,69.7526,69.7799,800.0
2016-06-10 12:50:00,76.81,76.81,76.74,76.77,1200.0,69.7799,69.7799,69.7163,69.7436,1200.0
2016-06-10 12:55:00,76.77,76.79,76.69,76.73,3317.0,69.7436,69.7617,69.6709,69.7072,3317.0
2016-06-10 13:00:00,76.76,76.84,76.73,76.84,4338.0,69.7345,69.8071,69.7072,69.8071,4338.0
2016-06-10 13:05:00,76.83,76.83,76.77,76.8,1027.0,69.7981,69.7981,69.7436,69.7708,1027.0
2016-06-10 13:10:00,76.81,76.86,76.81,76.82,2392.0,69.7799,69.8253,69.7799,69.789,2392.0
2016-06-10 13:15:00,76.83,76.87,76.81,76.83,5034.0,69.7981,69.8344,69.7799,69.7981,5034.0
2016-06-10 13:20:00,76.82,76.89,76.8,76.89,3544.0,69.789,69.8526,69.7708,69.8526,3544.0
2016-06-10 13:25:00,76.89,76.93,76.89,76.91,1850.0,69.8526,69.8889,69.8526,69.8707,1850.0
2016-06-10 13:30:00,76.85,76.85,76.79,76.79,1029.0,69.8162,69.8162,69.7617,69.7617,1029.0
2016-06-10 13:35:00,76.77,76.8,76.72,76.75,3719.0,69.7436,69.7708,69.6981,69.7254,3719.0
2016-06-10 13:40:00,76.76,76.91,76.75,76.91,10196.0,69.7345,69.8707,69.7254,69.8707,10196.0
2016-06-10 13:45:00,76.89,76.89,76.74,76.74,5925.0,69.8526,69.8526,69.7163,69.7163,5925.0
2016-06-10 13:50:00,76.73,76.77,76.66,76.68,2579.0,69.7072,69.7436,69.6436,69.6618,2579.0
2016-06-10 13:55:00,76.69,76.75,76.66,76.66,4838.0,69.6709,69.7254,69.6436,69.6436,4838.0
2016-06-10 14:00:00,76.67,76.69,76.58,76.62,4000.0,69.6527,69.6709,69.5709,69.6073,4000.0
2016-06-10 14:05:00,76.59,76.65,76.59,76.62,2682.0,69.58,69.6345,69.58,69.6073,2682.0
2016-06-10 14:10:00,76.64,76.64,76.56,76.62,2673.0,69.6254,69.6254,69.5528,69.6073,2673.0
2016-06-10 14:15:00,76.63,76.65,76.55,76.57,3876.0,69.6164,69.6345,69.5437,69.5619,3876.0
2016-06-10 14:20:00,76.59,76.73,76.59,76.73,2300.0,69.58,69.7072,69.58,69.7072,2300.0
2016-06-10 14:25:00,76.74,76.74,76.62,76.63,2877.0,69.7163,69.7163,69.6073,69.6164,2877.0
2016-06-10 14:30:00,76.63,76.66,76.6,76.61,4061.0,69.6164,69.6436,69.5891,69.5982,4061.0
2016-06-10 14:35:00,76.6,76.75,76.6,76.75,2499.0,69.5891,69.7254,69.5891,69.7254,2499.0
2016-06-10 14:40:00,76.72,76.72,76.67,76.67,1300.0,69.6981,69.6981,69.6527,69.6527,1300.0
2016-06-10 14:45:00,76.67,76.67,76.58,76.58,5412.0,69.6527,69.6527,69.5709,69.5709,5412.0
2016-06-10 14:50:00,76.58,76.59,76.54,76.59,900.0,69.5709,69.58,69.5346,69.58,900.0
2016-06-10 14:55:00,76.59,76.61,76.55,76.56,3701.0,69.58,69.5982,69.5437,69.5528,3701.0
2016-06-10 15:00:00,76.56,76.57,76.5,76.54,5231.0,69.5528,69.5619,69.4983,69.5346,5231.0
2016-06-10 15:05:00,76.53,76.53,76.48,76.5,4957.0,69.5255,69.5255,69.4801,69.4983,4957.0
2016-06-10 15:10:00,76.52,76.57,76.51,76.54,5025.0,69.5164,69.5619,69.5073,69.5346,5025.0
2016-06-10 15:15:00,76.5,76.56,76.5,76.52,2400.0,69.4983,69.5528,69.4983,69.5164,2400.0
2016-06-10 15:20:00,76.51,76.61,76.51,76.6,5788.0,69.5073,69.5982,69.5073,69.5891,5788.0
2016-06-10 15:25:00,76.6,76.6,76.56,76.6,4900.0,69.5891,69.5891,69.5528,69.5891,4900.0
2016-06-10 15:30:00,76.6,76.66,76.59,76.63,6422.0,69.5891,69.6436,69.58,69.6164,6422.0
2016-06-10 15:35:00,76.62,76.64,76.56,76.61,10183.0,69.6073,69.6254,69.5528,69.5982,10183.0
2016-06-10 15:40:00,76.6,76.6,76.55,76.58,4519.0,69.5891,69.5891,69.5437,69.5709,4519.0
2016-06-10 15:45:00,76.56,76.7,76.56,76.69,9903.0,69.5528,69.68,69.5528,69.6709,9903.0
2016-06-10 15:50:00,76.69,76.69,76.61,76.61,16520.0,69.6709,69.6709,69.5982,69.5982,16520.0
2016-06-10 15:55:00,76.6,76.73,76.59,76.7,24590.0,69.5891,69.7072,69.58,69.68,24590.0
2016-06-13 09:30:00,76.21,76.21,76.05,76.05,6297.0,69.2348,69.2348,69.0894,69.0894,6297.0
2016-06-13 09:35:00,76.08,76.21,75.96,76.14,9438.0,69.1167,69.2348,69.0077,69.1712,9438.0
2016-06-13 09:40:00,76.08,76.2,75.97,76.05,14797.0,69.1167,69.2257,69.0168,69.0894,14797.0
2016-06-13 09:45:00,75.98,76.2,75.98,76.16,9000.0,69.0259,69.2257,69.0259,69.1894,9000.0
2016-06-13 09:50:00,76.2,76.26,76.13,76.19,21597.0,69.2257,69.2802,69.1621,69.2166,21597.0
2016-06-13 09:55:00,76.2,76.2,76.02,76.07,9832.0,69.2257,69.2257,69.0622,69.1076,9832.0
2016-06-13 10:00:00,76.08,76.16,76.08,76.11,6792.0,69.1167,69.1894,69.1167,69.144,6792.0
2016-06-13 10:05:00,76.11,76.18,76.08,76.15,7500.0,69.144,69.2076,69.1167,69.1803,7500.0
2016-06-13 10:10:00,76.16,76.23,76.15,76.18,11973.0,69.1894,69.253,69.1803,69.2076,11973.0
2016-06-13 10:15:00,76.18,76.27,76.15,76.24,4208.0,69.2076,69.2893,69.1803,69.2621,4208.0
2016-06-13 10:20:00,76.21,76.22,76.14,76.14,4950.0,69.2348,69.2439,69.1712,69.1712,4950.0
2016-06-13 10:25:00,76.14,76.28,76.13,76.28,11570.0,69.1712,69.2984,69.1621,69.2984,11570.0
2016-06-13 10:30:00,76.29,76.37,76.22,76.22,9800.0,69.3075,69.3802,69.2439,69.2439,9800.0
2016-06-13 10:35:00,76.21,76.33,76.21,76.24,9947.0,69.2348,69.3438,69.2348,69.2621,9947.0
2016-06-13 10:40:00,76.2,76.24,76.15,76.15,7997.0,69.2257,69.2621,69.1803,69.1803,7997.0
2016-06-13 10:45:00,76.18,76.19,76.11,76.17,5615.0,69.2076,69.2166,69.144,69.1985,5615.0
2016-06-13 10:50:00,76.12,76.15,76.04,76.14,4900.0,69.153,69.1803,69.0804,69.1712,4900.0
2016-06-13 10:55:00,76.14,76.18,76.12,76.16,3200.0,69.1712,69.2076,69.153,69.1894,3200.0
2016-06-13 11:00:00,76.16,76.16,76.09,76.13,5590.0,69.1894,69.1894,69.1258,69.1621,5590.0
2016-06-13 11:05:00,76.11,76.16,76.08,76.13,3553.0,69.144,69.1894,69.1167,69.1621,3553.0
2016-06-13 11:10:00,76.14,76.15,76.08,76.15,2532.0,69.1712,69.1803,69.1167,69.1803,2532.0
2016-06-13 11:15:00,76.16,76.16,76.12,76.12,1700.0,69.1894,69.1894,69.153,69.153,1700.0
2016-06-13 11:20:00,76.12,76.13,76.1,76.11,2325.0,69.153,69.1621,69.1349,69.144,2325.0
2016-06-13 11:25:00,76.11,76.13,76.05,76.09,4990.0,69.144,69.1621,69.0894,69.1258,4990.0
2016-06-13 11:30:00,76.09,76.1,76.04,76.09,5994.0,69.1258,69.1349,69.0804,69.1258,5994.0
2016-06-13 11:35:00,76.09,76.11,76.01,76.03,3447.0,69.1258,69.144,69.0531,69.0713,3447.0
2016-06-13 11:40:00,76.02,76.05,75.97,75.98,6200.0,69.0622,69.0894,69.0168,69.0259,6200.0
2016-06-13 11:45:00,75.97,75.99,75.91,75.91,8312.0,69.0168,69.0349,68.9623,68.9623,8312.0
2016-06-13 11:50:00,75.91,75.91,75.82,75.83,6089.0,68.9623,68.9623,68.8805,68.8896,6089.0
2016-06-13 11:55:00,75.82,75.9,75.82,75.84,5865.0,68.8805,68.9532,68.8805,68.8987,5865.0
2016-06-13 12:00:00,75.84,75.98,75.84,75.98,3300.0,68.8987,69.0259,68.8987,69.0259,3300.0
2016-06-13 12:05:00,75.96,75.97,75.93,75.94,3206.0,69.0077,69.0168,68.9804,68.9895,3206.0
2016-06-13 12:10:00,75.94,75.94,75.9,75.94,2400.0,68.9895,68.9895,68.9532,68.9895,2400.0
2016-06-13 12:15:00,75.95,75.98,75.93,75.94,5483.0,68.9986,69.0259,68.9804,68.9895,5483.0
2016-06-13 12:20:00,75.93,75.98,75.86,75.94,11700.0,68.9804,69.0259,68.9168,68.9895,11700.0
2016-06-13 12:25:00,75.89,75.95,75.88,75.93,2034.0,68.9441,68.9986,68.935,68.9804,2034.0
2016-06-13 12:30:00,75.94,75.95,75.87,75.9,4246.0,68.9895,68.9986,68.9259,68.9532,4246.0
2016-06-13 12:35:00,75.91,75.92,75.88,75.88,4550.0,68.9623,68.9713,68.935,68.935,4550.0
2016-06-13 12:40:00,75.9,75.93,75.88,75.93,6134.0,68.9532,68.9804,68.935,68.9804,6134.0
2016-06-13 12:45:00,75.93,75.93,75.9,75.91,2500.0,68.9804,68.9804,68.9532,68.9623,2500.0
2016-06-13 12:50:00,75.9,76.02,75.9,76.02,3402.0,68.9532,69.0622,68.9532,69.0622,3402.0
2016-06-13 12:55:00,76.02,76.07,76.01,76.05,3311.0,69.0622,69.1076,69.0531,69.0894,3311.0
2016-06-13 13:00:00,76.07,76.1,76.04,76.04,2600.0,69.1076,69.1349,69.0804,69.0804,2600.0
2016-06-13 13:05:00,76.03,76.04,75.91,75.94,9390.0,69.0713,69.0804,68.9623,68.9895,9390.0
2016-06-13 13:10:00,75.95,76.0,75.93,76.0,4132.0,68.9986,69.044,68.9804,69.044,4132.0
2016-06-13 13:15:00,75.99,76.0,75.96,75.97,2669.0,69.0349,69.044,69.0077,69.0168,2669.0
2016-06-13 13:20:00,75.97,76.05,75.96,76.0,5100.0,69.0168,69.0894,69.0077,69.044,5100.0
2016-06-13 13:25:00,75.99,76.01,75.98,76.01,3707.0,69.0349,69.0531,69.0259,69.0531,3707.0
2016-06-13 13:30:00,76.01,76.01,75.95,75.95,4232.0,69.0531,69.0531,68.9986,68.9986,4232.0
2016-06-13 13:35:00,75.97,75.98,75.88,75.91,3490.0,69.0168,69.0259,68.935,68.9623,3490.0
2016-06-13 13:40:00,75.89,76.05,75.84,76.02,7029.0,68.9441,69.0894,68.8987,69.0622,7029.0
2016-06-13 13:45:00,76.03,76.03,75.93,75.98,3678.0,69.0713,69.0713,68.9804,69.0259,3678.0
2016-06-13 13:50:00,75.98,75.98,75.91,75.91,5111.0,69.0259,69.0259,68.9623,68.9623,5111.0
2016-06-13 13:55:00,75.91,75.95,75.91,75.95,3665.0,68.9623,68.9986,68.9623,68.9986,3665.0
2016-06-13 14:00:00,75.94,75.99,75.9,75.92,6568.0,68.9895,69.0349,68.9532,68.9713,6568.0
2016-06-13 14:05:00,75.92,76.01,75.91,75.99,3968.0,68.9713,69.0531,68.9623,69.0349,3968.0
2016-06-13 14:10:00,75.97,76.03,75.96,75.97,3200.0,69.0168,69.0713,69.0077,69.0168,3200.0
2016-06-13 14:15:00,75.98,75.99,75.93,75.94,2900.0,69.0259,69.0349,68.9804,68.9895,2900.0
2016-06-13 14:20:00,75.94,75.95,75.91,75.93,13456.0,68.9895,68.9986,68.9623,68.9804,13456.0
2016-06-13 14:25:00,75.92,75.99,75.91,75.95,9303.0,68.9713,69.0349,68.9623,68.9986,9303.0
2016-06-13 14:30:00,75.96,76.11,75.96,76.1,6998.0,69.0077,69.144,69.0077,69.1349,6998.0
2016-06-13 14:35:00,76.12,76.15,76.06,76.06,3947.0,69.153,69.1803,69.0985,69.0985,3947.0
2016-06-13 14:40:00,76.07,76.15,76.06,76.11,8186.0,69.1076,69.1803,69.0985,69.144,8186.0
2016-06-13 14:45:00,76.12,76.14,76.07,76.14,3550.0,69.153,69.1712,69.1076,69.1712,3550.0
2016-06-13 14:50:00,76.13,76.15,76.09,76.15,10745.0,69.1621,69.1803,69.1258,69.1803,10745.0
2016-06-13 14:55:00,76.15,76.19,76.09,76.09,10191.0,69.1803,69.2166,69.1258,69.1258,10191.0
2016-06-13 15:00:00,76.11,76.11,76.04,76.04,17183.0,69.144,69.144,69.0804,69.0804,17183.0
2016-06-13 15:05:00,76.03,76.03,75.95,75.96,8725.0,69.0713,69.0713,68.9986,69.0077,8725.0
2016-06-13 15:10:00,75.97,76.02,75.91,75.96,6485.0,69.0168,69.0622,68.9623,69.0077,6485.0
2016-06-13 15:15:00,75.99,76.01,75.92,75.97,4894.0,69.0349,69.0531,68.9713,69.0168,4894.0
2016-06-13 15:20:00,75.98,76.02,75.97,75.98,6923.0,69.0259,69.0622,69.0168,69.0259,6923.0
2016-06-13 15:25:00,75.98,76.02,75.97,76.01,7084.0,69.0259,69.0622,69.0168,69.0531,7084.0
2016-06-13 15:30:00,75.99,76.04,75.98,75.99,7576.0,69.0349,69.0804,69.0259,69.0349,7576.0
2016-06-13 15:35:00,75.99,76.0,75.84,75.86,15030.0,69.0349,69.044,68.8987,68.9168,15030.0
2016-06-13 15:40:00,75.85,75.85,75.66,75.68,13359.0,68.9078,68.9078,68.7351,68.7533,13359.0
2016-06-13 15:45:00,75.66,75.79,75.66,75.77,16111.0,68.7351,68.8532,68.7351,68.8351,16111.0
2016-06-13 15:50:00,75.77,75.77,75.67,75.72,14393.0,68.8351,68.8351,68.7442,68.7897,14393.0
2016-06-13 15:55:00,75.72,75.79,75.63,75.78,43631.0,68.7897,68.8532,68.7079,68.8442,43631.0
2016-06-14 09:30:00,75.51,75.54,75.03,75.07,11880.0,68.5989,68.6261,68.1628,68.1991,11880.0
2016-06-14 09:35:00,75.08,75.34,75.07,75.26,9860.0,68.2082,68.4444,68.1991,68.3718,9860.0
2016-06-14 09:40:00,75.31,75.4,75.28,75.31,3498.0,68.4172,68.4989,68.3899,68.4172,3498.0
2016-06-14 09:45:00,75.31,75.32,75.16,75.3,5600.0,68.4172,68.4263,68.2809,68.4081,5600.0
2016-06-14 09:50:00,75.27,75.3,75.04,75.1,15291.0,68.3808,68.4081,68.1719,68.2264,15291.0
2016-06-14 09:55:00,75.11,75.24,75.11,75.24,3900.0,68.2355,68.3536,68.2355,68.3536,3900.0
2016-06-14 10:00:00,75.25,75.38,75.14,75.18,15517.0,68.3627,68.4808,68.2627,68.2991,15517.0
2016-06-14 10:05:00,75.21,75.3,75.05,75.09,5429.0,68.3263,68.4081,68.181,68.2173,5429.0
2016-06-14 10:10:00,75.09,75.16,75.04,75.16,4308.0,68.2173,68.2809,68.1719,68.2809,4308.0
2016-06-14 10:15:00,75.1,75.12,74.97,74.97,6105.0,68.2264,68.2446,68.1083,68.1083,6105.0
2016-06-14 10:20:00,74.95,75.0,74.91,74.91,7946.0,68.0901,68.1356,68.0538,68.0538,7946.0
2016-06-14 10:25:00,74.91,74.98,74.88,74.97,4362.0,68.0538,68.1174,68.0265,68.1083,4362.0
2016-06-14 10:30:00,74.97,75.06,74.97,74.99,6789.0,68.1083,68.1901,68.1083,68.1265,6789.0
2016-06-14 10:35:00,74.96,75.01,74.85,75.01,5482.0,68.0992,68.1446,67.9993,68.1446,5482.0
2016-06-14 10:40:00,75.0,75.09,75.0,75.06,2900.0,68.1356,68.2173,68.1356,68.1901,2900.0
2016-06-14 10:45:00,75.01,75.08,74.92,74.98,5404.0,68.1446,68.2082,68.0629,68.1174,5404.0
2016-06-14 10:50:00,74.96,74.98,74.87,74.89,1856.0,68.0992,68.1174,68.0174,68.0356,1856.0
2016-06-14 10:55:00,74.88,74.91,74.81,74.89,5850.0,68.0265,68.0538,67.9629,68.0356,5850.0
2016-06-14 11:00:00,74.86,74.94,74.81,74.94,4050.0,68.0084,68.081,67.9629,68.081,4050.0
2016-06-14 11:05:00,74.98,75.07,74.94,75.06,3095.0,68.1174,68.1991,68.081,68.1901,3095.0
2016-06-14 11:10:00,75.03,75.08,74.97,74.97,2495.0,68.1628,68.2082,68.1083,68.1083,2495.0
2016-06-14 11:15:00,74.94,75.02,74.94,74.99,4440.0,68.081,68.1537,68.081,68.1265,4440.0
2016-06-14 11:20:00,75.02,75.08,74.99,75.07,7150.0,68.1537,68.2082,68.1265,68.1991,7150.0
2016-06-14 11:25:00,75.05,75.05,74.87,74.91,7826.0,68.181,68.181,68.0174,68.0538,7826.0
2016-06-14 11:30:00,74.92,74.96,74.9,74.95,4415.0,68.0629,68.0992,68.0447,68.0901,4415.0
2016-06-14 11:35:00,74.95,75.03,74.89,74.94,10636.0,68.0901,68.1628,68.0356,68.081,10636.0
2016-06-14 11:40:00,74.96,74.96,74.85,74.87,8900.0,68.0992,68.0992,67.9993,68.0174,8900.0
2016-06-14 11:45:00,74.85,74.87,74.78,74.79,19670.0,67.9993,68.0174,67.9357,67.9448,19670.0
2016-06-14 11:50:00,74.78,74.82,74.75,74.82,1880.0,67.9357,67.972,67.9084,67.972,1880.0
2016-06-14 11:55:00,74.82,74.82,74.67,74.68,6114.0,67.972,67.972,67.8358,67.8448,6114.0
2016-06-14 12:00:00,74.67,74.72,74.66,74.68,6103.0,67.8358,67.8812,67.8267,67.8448,6103.0
2016-06-14 12:05:00,74.68,74.68,74.58,74.6,4000.0,67.8448,67.8448,67.754,67.7722,4000.0
2016-06-14 12:10:00,74.61,74.61,74.53,74.56,45494.0,67.7812,67.7812,67.7086,67.7358,45494.0
2016-06-14 12:15:00,74.57,74.57,74.46,74.49,8709.0,67.7449,67.7449,67.645,67.6722,8709.0
2016-06-14 12:20:00,74.5,74.66,74.48,74.66,6800.0,67.6813,67.8267,67.6631,67.8267,6800.0
2016-06-14 12:25:00,74.69,74.83,74.68,74.8,7301.0,67.8539,67.9811,67.8448,67.9539,7301.0
2016-06-14 12:30:00,74.79,74.79,74.74,74.74,1700.0,67.9448,67.9448,67.8993,67.8993,1700.0
2016-06-14 12:35:00,74.74,74.74,74.65,74.66,4930.0,67.8993,67.8993,67.8176,67.8267,4930.0
2016-06-14 12:40:00,74.63,74.63,74.55,74.55,3038.0,67.7994,67.7994,67.7267,67.7267,3038.0
2016-06-14 12:45:00,74.56,74.6,74.51,74.51,4692.0,67.7358,67.7722,67.6904,67.6904,4692.0
2016-06-14 12:50:00,74.51,74.58,74.47,74.58,3390.0,67.6904,67.754,67.6541,67.754,3390.0
2016-06-14 12:55:00,74.57,74.6,74.52,74.56,4438.0,67.7449,67.7722,67.6995,67.7358,4438.0
2016-06-14 13:00:00,74.56,74.62,74.56,74.59,4000.0,67.7358,67.7903,67.7358,67.7631,4000.0
2016-06-14 13:05:00,74.59,74.59,74.48,74.48,5425.0,67.7631,67.7631,67.6631,67.6631,5425.0
2016-06-14 13:10:00,74.47,74.5,74.41,74.46,4339.0,67.6541,67.6813,67.5996,67.645,4339.0
2016-06-14 13:15:00,74.47,74.52,74.45,74.5,3831.0,67.6541,67.6995,67.6359,67.6813,3831.0
2016-06-14 13:20:00,74.5,74.57,74.5,74.54,3175.0,67.6813,67.7449,67.6813,67.7177,3175.0
2016-06-14 13:25:00,74.54,74.55,74.49,74.5,7930.0,67.7177,67.7267,67.6722,67.6813,7930.0
2016-06-14 13:30:00,74.49,74.59,74.45,74.59,6919.0,67.6722,67.7631,67.6359,67.7631,6919.0
2016-06-14 13:35:00,74.59,74.59,74.51,74.52,2320.0,67.7631,67.7631,67.6904,67.6995,2320.0
2016-06-14 13:40:00,74.52,74.54,74.48,74.5,11031.0,67.6995,67.7177,67.6631,67.6813,11031.0
2016-06-14 13:45:00,74.51,74.58,74.5,74.55,6927.0,67.6904,67.754,67.6813,67.7267,6927.0
2016-06-14 13:50:00,74.54,74.54,74.5,74.51,6350.0,67.7177,67.7177,67.6813,67.6904,6350.0
2016-06-14 13:55:00,74.51,74.54,74.47,74.5,8144.0,67.6904,67.7177,67.6541,67.6813,8144.0
2016-06-14 14:00:00,74.52,74.89,74.51,74.58,25815.0,67.6995,68.0356,67.6904,67.754,25815.0
2016-06-14 14:05:00,74.57,74.6,74.55,74.6,5939.0,67.7449,67.7722,67.7267,67.7722,5939.0
2016-06-14 14:10:00,74.6,74.67,74.58,74.62,9362.0,67.7722,67.8358,67.754,67.7903,9362.0
2016-06-14 14:15:00,74.62,74.66,74.6,74.65,17794.0,67.7903,67.8267,67.7722,67.8176,17794.0
2016-06-14 14:20:00,74.66,74.66,74.55,74.59,26201.0,67.8267,67.8267,67.7267,67.7631,26201.0
2016-06-14 14:25:00,74.6,74.6,74.51,74.56,18400.0,67.7722,67.7722,67.6904,67.7358,18400.0
2016-06-14 14:30:00,74.6,74.6,74.47,74.47,13613.0,67.7722,67.7722,67.6541,67.6541,13613.0
2016-06-14 14:35:00,74.48,74.52,74.47,74.52,6261.0,67.6631,67.6995,67.6541,67.6995,6261.0
2016-06-14 14:40:00,74.52,74.56,74.49,74.51,5273.0,67.6995,67.7358,67.6722,67.6904,5273.0
2016-06-14 14:45:00,74.51,74.54,74.47,74.48,6994.0,67.6904,67.7177,67.6541,67.6631,6994.0
2016-06-14 14:50:00,74.48,74.5,74.44,74.44,10872.0,67.6631,67.6813,67.6268,67.6268,10872.0
2016-06-14 14:55:00,74.44,74.44,74.39,74.43,6750.0,67.6268,67.6268,67.5814,67.6177,6750.0
2016-06-14 15:00:00,74.43,74.54,74.38,74.51,15154.0,67.6177,67.7177,67.5723,67.6904,15154.0
2016-06-14 15:05:00,74.5,74.56,74.5,74.52,7427.0,67.6813,67.7358,67.6813,67.6995,7427.0
2016-06-14 15:10:00,74.53,74.53,74.43,74.5,11350.0,67.7086,67.7086,67.6177,67.6813,11350.0
2016-06-14 15:15:00,74.5,74.57,74.48,74.48,16415.0,67.6813,67.7449,67.6631,67.6631,16415.0
2016-06-14 15:20:00,74.49,74.52,74.48,74.48,15677.0,67.6722,67.6995,67.6631,67.6631,15677.0
2016-06-14 15:25:00,74.48,74.53,74.47,74.52,41102.0,67.6631,67.7086,67.6541,67.6995,41102.0
2016-06-14 15:30:00,74.51,74.52,74.48,74.48,21176.0,67.6904,67.6995,67.6631,67.6631,21176.0
2016-06-14 15:35:00,74.48,74.51,74.43,74.48,18885.0,67.6631,67.6904,67.6177,67.6631,18885.0
2016-06-14 15:40:00,74.48,74.53,74.43,74.43,20177.0,67.6631,67.7086,67.6177,67.6177,20177.0
2016-06-14 15:45:00,74.44,74.5,74.42,74.49,22780.0,67.6268,67.6813,67.6086,67.6722,22780.0
2016-06-14 15:50:00,74.49,74.49,74.41,74.48,16155.0,67.6722,67.6722,67.5996,67.6631,16155.0
2016-06-14 15:55:00,74.5,74.52,74.47,74.5,34393.0,67.6813,67.6995,67.6541,67.6813,34393.0
2016-06-15 09:30:00,74.6,74.68,74.49,74.49,9658.0,67.7722,67.8448,67.6722,67.6722,9658.0
2016-06-15 09:35:00,74.46,74.46,74.31,74.41,2502.0,67.645,67.645,67.5087,67.5996,2502.0
2016-06-15 09:40:00,74.43,74.47,74.39,74.4,5904.0,67.6177,67.6541,67.5814,67.5905,5904.0
2016-06-15 09:45:00,74.43,74.52,74.38,74.38,6657.0,67.6177,67.6995,67.5723,67.5723,6657.0
2016-06-15 09:50:00,74.44,74.48,74.38,74.41,4860.0,67.6268,67.6631,67.5723,67.5996,4860.0
2016-06-15 09:55:00,74.42,74.49,74.42,74.46,4425.0,67.6086,67.6722,67.6086,67.645,4425.0
2016-06-15 10:00:00,74.46,74.5,74.42,74.42,12557.0,67.645,67.6813,67.6086,67.6086,12557.0
2016-06-15 10:05:00,74.43,74.47,74.36,74.43,4333.0,67.6177,67.6541,67.5541,67.6177,4333.0
2016-06-15 10:10:00,74.42,74.49,74.42,74.47,5800.0,67.6086,67.6722,67.6086,67.6541,5800.0
2016-06-15 10:15:00,74.45,74.45,74.41,74.43,2772.0,67.6359,67.6359,67.5996,67.6177,2772.0
2016-06-15 10:20:00,74.42,74.47,74.41,74.46,2200.0,67.6086,67.6541,67.5996,67.645,2200.0
2016-06-15 10:25:00,74.46,74.48,74.42,74.44,2900.0,67.645,67.6631,67.6086,67.6268,2900.0
2016-06-15 10:30:00,74.48,74.5,74.44,74.46,8429.0,67.6631,67.6813,67.6268,67.645,8429.0
2016-06-15 10:35:00,74.49,74.52,74.44,74.5,6902.0,67.6722,67.6995,67.6268,67.6813,6902.0
2016-06-15 10:40:00,74.56,74.56,74.5,74.51,35200.0,67.7358,67.7358,67.6813,67.6904,35200.0
2016-06-15 10:45:00,74.52,74.58,74.49,74.51,8549.0,67.6995,67.754,67.6722,67.6904,8549.0
2016-06-15 10:50:00,74.53,74.55,74.49,74.53,7202.0,67.7086,67.7267,67.6722,67.7086,7202.0
2016-06-15 10:55:00,74.5,74.54,74.41,74.41,3889.0,67.6813,67.7177,67.5996,67.5996,3889.0
2016-06-15 11:00:00,74.41,74.51,74.41,74.5,9400.0,67.5996,67.6904,67.5996,67.6813,9400.0
2016-06-15 11:05:00,74.5,74.5,74.46,74.46,2800.0,67.6813,67.6813,67.645,67.645,2800.0
2016-06-15 11:10:00,74.46,74.49,74.44,74.44,2400.0,67.645,67.6722,67.6268,67.6268,2400.0
2016-06-15 11:15:00,74.45,74.45,74.34,74.34,2000.0,67.6359,67.6359,67.536,67.536,2000.0
2016-06-15 11:20:00,74.38,74.42,74.36,74.36,2550.0,67.5723,67.6086,67.5541,67.5541,2550.0
2016-06-15 11:25:00,74.31,74.34,74.21,74.28,7780.0,67.5087,67.536,67.4179,67.4814,7780.0
2016-06-15 11:30:00,74.25,74.35,74.25,74.31,3371.0,67.4542,67.545,67.4542,67.5087,3371.0
2016-06-15 11:35:00,74.3,74.39,74.26,74.37,3300.0,67.4996,67.5814,67.4633,67.5632,3300.0
2016-06-15 11:40:00,74.37,74.39,74.25,74.26,2900.0,67.5632,67.5814,67.4542,67.4633,2900.0
2016-06-15 11:45:00,74.28,74.3,74.21,74.3,3679.0,67.4814,67.4996,67.4179,67.4996,3679.0
2016-06-15 11:50:00,74.33,74.33,74.27,74.28,1980.0,67.5269,67.5269,67.4724,67.4814,1980.0
2016-06-15 11:55:00,74.3,74.36,74.29,74.31,4586.0,67.4996,67.5541,67.4905,67.5087,4586.0
2016-06-15 12:00:00,74.31,74.37,74.31,74.32,2195.0,67.5087,67.5632,67.5087,67.5178,2195.0
2016-06-15 12:05:00,74.34,74.39,74.34,74.37,2500.0,67.536,67.5814,67.536,67.5632,2500.0
2016-06-15 12:10:00,74.35,74.35,74.27,74.32,3300.0,67.545,67.545,67.4724,67.5178,3300.0
2016-06-15 12:15:00,74.34,74.42,74.3,74.32,4145.0,67.536,67.6086,67.4996,67.5178,4145.0
2016-06-15 12:20:00,74.34,74.37,74.34,74.37,1100.0,67.536,67.5632,67.536,67.5632,1100.0
2016-06-15 12:25:00,74.4,74.45,74.39,74.4,1900.0,67.5905,67.6359,67.5814,67.5905,1900.0
2016-06-15 12:30:00,74.42,74.45,74.41,74.43,2078.0,67.6086,67.6359,67.5996,67.6177,2078.0
2016-06-15 12:35:00,74.43,74.44,74.39,74.42,3994.0,67.6177,67.6268,67.5814,67.6086,3994.0
2016-06-15 12:40:00,74.43,74.45,74.33,74.37,3000.0,67.6177,67.6359,67.5269,67.5632,3000.0
2016-06-15 12:45:00,74.38,74.41,74.37,74.37,1500.0,67.5723,67.5996,67.5632,67.5632,1500.0
2016-06-15 12:50:00,74.38,74.4,74.35,74.35,3328.0,67.5723,67.5905,67.545,67.545,3328.0
2016-06-15 12:55:00,74.33,74.41,74.33,74.4,2268.0,67.5269,67.5996,67.5269,67.5905,2268.0
2016-06-15 13:00:00,74.43,74.49,74.43,74.43,5000.0,67.6177,67.6722,67.6177,67.6177,5000.0
2016-06-15 13:05:00,74.43,74.49,74.43,74.49,6689.0,67.6177,67.6722,67.6177,67.6722,6689.0
2016-06-15 13:10:00,74.49,74.52,74.47,74.51,5802.0,67.6722,67.6995,67.6541,67.6904,5802.0
2016-06-15 13:15:00,74.53,74.54,74.42,74.49,14775.0,67.7086,67.7177,67.6086,67.6722,14775.0
2016-06-15 13:20:00,74.47,74.48,74.45,74.47,2622.0,67.6541,67.6631,67.6359,67.6541,2622.0
2016-06-15 13:25:00,74.48,74.58,74.48,74.58,15614.0,67.6631,67.754,67.6631,67.754,15614.0
2016-06-15 13:30:00,74.55,74.56,74.5,74.52,11341.0,67.7267,67.7358,67.6813,67.6995,11341.0
2016-06-15 13:35:00,74.53,74.54,74.49,74.52,10600.0,67.7086,67.7177,67.6722,67.6995,10600.0
2016-06-15 13:40:00,74.55,74.57,74.46,74.55,4890.0,67.7267,67.7449,67.645,67.7267,4890.0
2016-06-15 13:45:00,74.56,74.58,74.49,74.55,11911.0,67.7358,67.754,67.6722,67.7267,11911.0
2016-06-15 13:50:00,74.54,74.58,74.5,74.5,10326.0,67.7177,67.754,67.6813,67.6813,10326.0
2016-06-15 13:55:00,74.51,74.62,74.5,74.56,13700.0,67.6904,67.7903,67.6813,67.7358,13700.0
2016-06-15 14:00:00,74.6,74.77,74.53,74.55,14919.0,67.7722,67.9266,67.7086,67.7267,14919.0
2016-06-15 14:05:00,74.53,74.59,74.36,74.38,9153.0,67.7086,67.7631,67.5541,67.5723,9153.0
2016-06-15 14:10:00,74.44,74.49,74.32,74.36,3125.0,67.6268,67.6722,67.5178,67.5541,3125.0
2016-06-15 14:15:00,74.36,74.5,74.33,74.46,9759.0,67.5541,67.6813,67.5269,67.645,9759.0
2016-06-15 14:20:00,74.46,74.53,74.44,74.5,13457.0,67.645,67.7086,67.6268,67.6813,13457.0
2016-06-15 14:25:00,74.52,74.52,74.45,74.45,4497.0,67.6995,67.6995,67.6359,67.6359,4497.0
2016-06-15 14:30:00,74.43,74.55,74.41,74.54,11700.0,67.6177,67.7267,67.5996,67.7177,11700.0
2016-06-15 14:35:00,74.54,74.61,74.49,74.52,14806.0,67.7177,67.7812,67.6722,67.6995,14806.0
2016-06-15 14:40:00,74.52,74.57,74.51,74.57,4500.0,67.6995,67.7449,67.6904,67.7449,4500.0
2016-06-15 14:45:00,74.55,74.6,74.51,74.55,18126.0,67.7267,67.7722,67.6904,67.7267,18126.0
2016-06-15 14:50:00,74.6,74.6,74.51,74.52,8654.0,67.7722,67.7722,67.6904,67.6995,8654.0
2016-06-15 14:55:00,74.53,74.6,74.51,74.56,14150.0,67.7086,67.7722,67.6904,67.7358,14150.0
2016-06-15 15:00:00,74.56,74.59,74.51,74.52,23390.0,67.7358,67.7631,67.6904,67.6995,23390.0
2016-06-15 15:05:00,74.53,74.57,74.53,74.55,7437.0,67.7086,67.7449,67.7086,67.7267,7437.0
2016-06-15 15:10:00,74.54,74.61,74.51,74.58,9309.0,67.7177,67.7812,67.6904,67.754,9309.0
2016-06-15 15:15:00,74.58,74.59,74.5,74.52,12132.0,67.754,67.7631,67.6813,67.6995,12132.0
2016-06-15 15:20:00,74.52,74.56,74.5,74.5,23846.0,67.6995,67.7358,67.6813,67.6813,23846.0
2016-06-15 15:25:00,74.5,74.52,74.5,74.51,6800.0,67.6813,67.6995,67.6813,67.6904,6800.0
2016-06-15 15:30:00,74.51,74.55,74.48,74.5,21685.0,67.6904,67.7267,67.6631,67.6813,21685.0
2016-06-15 15:35:00,74.49,74.51,74.4,74.42,16988.0,67.6722,67.6904,67.5905,67.6086,16988.0
2016-06-15 15:40:00,74.42,74.46,74.39,74.39,14555.0,67.6086,67.645,67.5814,67.5814,14555.0
2016-06-15 15:45:00,74.4,74.41,74.31,74.4,14873.0,67.5905,67.5996,67.5087,67.5905,14873.0
2016-06-15 15:50:00,74.38,74.38,74.26,74.3,14231.0,67.5723,67.5723,67.4633,67.4996,14231.0
2016-06-15 15:55:00,74.31,74.39,74.25,74.29,30031.0,67.5087,67.5814,67.4542,67.4905,30031.0
2016-06-16 09:30:00,74.0,74.12,73.82,73.96,4825.0,67.2271,67.3361,67.0636,67.1907,4825.0
2016-06-16 09:35:00,73.96,73.96,73.6,73.81,5956.0,67.1907,67.1907,66.8637,67.0545,5956.0
2016-06-16 09:40:00,73.82,73.93,73.82,73.93,3048.0,67.0636,67.1635,67.0636,67.1635,3048.0
2016-06-16 09:45:00,73.87,74.07,73.87,74.02,5572.0,67.109,67.2907,67.109,67.2452,5572.0
2016-06-16 09:50:00,74.02,74.03,73.88,73.91,4100.0,67.2452,67.2543,67.1181,67.1453,4100.0
2016-06-16 09:55:00,73.91,73.91,73.85,73.85,3000.0,67.1453,67.1453,67.0908,67.0908,3000.0
2016-06-16 10:00:00,73.85,73.98,73.81,73.97,4396.0,67.0908,67.2089,67.0545,67.1998,4396.0
2016-06-16 10:05:00,73.96,74.14,73.94,74.13,3100.0,67.1907,67.3543,67.1726,67.3452,3100.0
2016-06-16 10:10:00,74.13,74.25,74.11,74.24,3100.0,67.3452,67.4542,67.327,67.4451,3100.0
2016-06-16 10:15:00,74.19,74.22,74.14,74.2,2725.0,67.3997,67.4269,67.3543,67.4088,2725.0
2016-06-16 10:20:00,74.15,74.18,74.05,74.11,5200.0,67.3633,67.3906,67.2725,67.327,5200.0
2016-06-16 10:25:00,74.06,74.2,74.06,74.12,9414.0,67.2816,67.4088,67.2816,67.3361,9414.0
2016-06-16 10:30:00,74.08,74.08,73.95,74.0,9215.0,67.2998,67.2998,67.1817,67.2271,9215.0
2016-06-16 10:35:00,74.04,74.09,73.88,73.88,6600.0,67.2634,67.3088,67.1181,67.1181,6600.0
2016-06-16 10:40:00,73.88,73.99,73.88,73.91,3201.0,67.1181,67.218,67.1181,67.1453,3201.0
2016-06-16 10:45:00,73.95,74.04,73.95,74.03,2000.0,67.1817,67.2634,67.1817,67.2543,2000.0
2016-06-16 10:50:00,74.03,74.06,73.98,73.98,4643.0,67.2543,67.2816,67.2089,67.2089,4643.0
2016-06-16 10:55:00,74.02,74.09,74.02,74.06,2400.0,67.2452,67.3088,67.2452,67.2816,2400.0
2016-06-16 11:00:00,74.06,74.12,74.06,74.12,4946.0,67.2816,67.3361,67.2816,67.3361,4946.0
2016-06-16 11:05:00,74.12,74.15,74.09,74.11,6576.0,67.3361,67.3633,67.3088,67.327,6576.0
2016-06-16 11:10:00,74.13,74.15,74.03,74.15,6708.0,67.3452,67.3633,67.2543,67.3633,6708.0
2016-06-16 11:15:00,74.16,74.16,74.05,74.08,6258.0,67.3724,67.3724,67.2725,67.2998,6258.0
2016-06-16 11:20:00,74.08,74.1,74.03,74.05,5730.0,67.2998,67.3179,67.2543,67.2725,5730.0
2016-06-16 11:25:00,74.06,74.18,74.05,74.11,16250.0,67.2816,67.3906,67.2725,67.327,16250.0
2016-06-16 11:30:00,74.09,74.16,73.99,74.04,32576.0,67.3088,67.3724,67.218,67.2634,32576.0
2016-06-16 11:35:00,74.04,74.06,73.98,74.0,7265.0,67.2634,67.2816,67.2089,67.2271,7265.0
2016-06-16 11:40:00,73.99,73.99,73.93,73.96,2701.0,67.218,67.218,67.1635,67.1907,2701.0
2016-06-16 11:45:00,73.92,73.93,73.86,73.89,1630.0,67.1544,67.1635,67.0999,67.1271,1630.0
2016-06-16 11:50:00,73.92,73.98,73.92,73.98,4200.0,67.1544,67.2089,67.1544,67.2089,4200.0
2016-06-16 11:55:00,74.0,74.0,73.95,74.0,4100.0,67.2271,67.2271,67.1817,67.2271,4100.0
2016-06-16 12:00:00,73.97,74.05,73.97,74.03,7700.0,67.1998,67.2725,67.1998,67.2543,7700.0
2016-06-16 12:05:00,74.05,74.05,74.0,74.0,9080.0,67.2725,67.2725,67.2271,67.2271,9080.0
2016-06-16 12:10:00,73.98,74.0,73.93,74.0,2050.0,67.2089,67.2271,67.1635,67.2271,2050.0
2016-06-16 12:15:00,73.97,74.05,73.96,74.02,12632.0,67.1998,67.2725,67.1907,67.2452,12632.0
2016-06-16 12:20:00,74.02,74.05,73.96,74.04,36336.0,67.2452,67.2725,67.1907,67.2634,36336.0
2016-06-16 12:25:00,74.03,74.04,73.99,74.0,27975.0,67.2543,67.2634,67.218,67.2271,27975.0
2016-06-16 12:30:00,74.0,74.03,73.98,74.01,10914.0,67.2271,67.2543,67.2089,67.2362,10914.0
2016-06-16 12:35:00,74.01,74.03,73.98,74.01,23160.0,67.2362,67.2543,67.2089,67.2362,23160.0
2016-06-16 12:40:00,74.03,74.03,73.97,74.02,31036.0,67.2543,67.2543,67.1998,67.2452,31036.0
2016-06-16 12:45:00,74.02,74.03,73.94,73.94,47382.0,67.2452,67.2543,67.1726,67.1726,47382.0
2016-06-16 12:50:00,73.94,73.96,73.88,73.96,3605.0,67.1726,67.1907,67.1181,67.1907,3605.0
2016-06-16 12:55:00,73.99,74.01,73.94,73.98,6601.0,67.218,67.2362,67.1726,67.2089,6601.0
2016-06-16 13:00:00,74.0,74.02,73.98,73.99,11895.0,67.2271,67.2452,67.2089,67.218,11895.0
2016-06-16 13:05:00,74.0,74.03,73.98,74.02,27513.0,67.2271,67.2543,67.2089,67.2452,27513.0
2016-06-16 13:10:00,74.02,74.02,73.98,74.0,28601.0,67.2452,67.2452,67.2089,67.2271,28601.0
2016-06-16 13:15:00,74.0,74.01,73.97,74.01,7528.0,67.2271,67.2362,67.1998,67.2362,7528.0
2016-06-16 13:20:00,74.0,74.0,73.97,73.98,4205.0,67.2271,67.2271,67.1998,67.2089,4205.0
2016-06-16 13:25:00,74.0,74.01,73.95,73.98,5014.0,67.2271,67.2362,67.1817,67.2089,5014.0
2016-06-16 13:30:00,74.0,74.0,73.94,73.95,6599.0,67.2271,67.2271,67.1726,67.1817,6599.0
2016-06-16 13:35:00,73.97,74.0,73.97,73.97,3395.0,67.1998,67.2271,67.1998,67.1998,3395.0
2016-06-16 13:40:00,73.96,73.98,73.95,73.95,2100.0,67.1907,67.2089,67.1817,67.1817,2100.0
2016-06-16 13:45:00,73.94,74.0,73.91,73.98,17269.0,67.1726,67.2271,67.1453,67.2089,17269.0
2016-06-16 13:50:00,73.97,74.02,73.97,74.0,20005.0,67.1998,67.2452,67.1998,67.2271,20005.0
2016-06-16 13:55:00,73.99,74.02,73.97,74.0,62818.0,67.218,67.2452,67.1998,67.2271,62818.0
2016-06-16 14:00:00,73.99,74.04,73.97,74.0,48736.0,67.218,67.2634,67.1998,67.2271,48736.0
2016-06-16 14:05:00,74.01,74.01,73.97,73.97,3351.0,67.2362,67.2362,67.1998,67.1998,3351.0
2016-06-16 14:10:00,74.0,74.02,73.99,74.0,58364.0,67.2271,67.2452,67.218,67.2271,58364.0
2016-06-16 14:15:00,74.01,74.04,73.97,74.01,76004.0,67.2362,67.2634,67.1998,67.2362,76004.0
2016-06-16 14:20:00,74.01,74.01,73.98,74.01,26033.0,67.2362,67.2362,67.2089,67.2362,26033.0
2016-06-16 14:25:00,74.0,74.01,73.96,73.99,46457.0,67.2271,67.2362,67.1907,67.218,46457.0
2016-06-16 14:30:00,74.0,74.01,73.99,74.01,24126.0,67.2271,67.2362,67.218,67.2362,24126.0
2016-06-16 14:35:00,74.01,74.05,73.99,74.0,49157.0,67.2362,67.2725,67.218,67.2271,49157.0
2016-06-16 14:40:00,74.0,74.27,73.99,74.14,92935.0,67.2271,67.4724,67.218,67.3543,92935.0
2016-06-16 14:45:00,74.15,74.32,74.13,74.2,34456.0,67.3633,67.5178,67.3452,67.4088,34456.0
2016-06-16 14:50:00,74.23,74.4,74.14,74.37,46220.0,67.436,67.5905,67.3543,67.5632,46220.0
2016-06-16 14:55:00,74.39,74.47,74.28,74.3,23609.0,67.5814,67.6541,67.4814,67.4996,23609.0
2016-06-16 15:00:00,74.29,74.36,74.23,74.25,13197.0,67.4905,67.5541,67.436,67.4542,13197.0
2016-06-16 15:05:00,74.26,74.37,74.2,74.25,30803.0,67.4633,67.5632,67.4088,67.4542,30803.0
2016-06-16 15:10:00,74.25,74.4,74.22,74.26,30864.0,67.4542,67.5905,67.4269,67.4633,30864.0
2016-06-16 15:15:00,74.3,74.36,74.25,74.33,30118.0,67.4996,67.5541,67.4542,67.5269,30118.0
2016-06-16 15:20:00,74.33,74.44,74.32,74.41,31283.0,67.5269,67.6268,67.5178,67.5996,31283.0
2016-06-16 15:25:00,74.41,74.41,74.31,74.36,27833.0,67.5996,67.5996,67.5087,67.5541,27833.0
2016-06-16 15:30:00,74.36,74.42,74.33,74.34,25427.0,67.5541,67.6086,67.5269,67.536,25427.0
2016-06-16 15:35:00,74.37,74.4,74.23,74.29,23041.0,67.5632,67.5905,67.436,67.4905,23041.0
2016-06-16 15:40:00,74.3,74.34,74.25,74.29,35072.0,67.4996,67.536,67.4542,67.4905,35072.0
2016-06-16 15:45:00,74.31,74.34,74.25,74.25,33820.0,67.5087,67.536,67.4542,67.4542,33820.0
2016-06-16 15:50:00,74.24,74.28,74.21,74.26,15982.0,67.4451,67.4814,67.4179,67.4633,15982.0
2016-06-16 15:55:00,74.24,74.27,74.21,74.23,54108.0,67.4451,67.4724,67.4179,67.436,54108.0
2016-06-17 09:30:00,74.13,74.13,73.92,73.92,112996.0,67.3452,67.3452,67.1544,67.1544,112996.0
2016-06-17 09:35:00,73.94,73.94,73.64,73.7,5440.0,67.1726,67.1726,66.9,66.9545,5440.0
2016-06-17 09:40:00,73.8,74.04,73.8,73.92,4680.0,67.0454,67.2634,67.0454,67.1544,4680.0
2016-06-17 09:45:00,73.9,73.95,73.81,73.91,2050.0,67.1362,67.1817,67.0545,67.1453,2050.0
2016-06-17 09:50:00,73.94,74.05,73.86,73.89,8275.0,67.1726,67.2725,67.0999,67.1271,8275.0
2016-06-17 09:55:00,73.93,74.0,73.93,73.98,4600.0,67.1635,67.2271,67.1635,67.2089,4600.0
2016-06-17 10:00:00,73.93,74.0,73.88,73.95,4876.0,67.1635,67.2271,67.1181,67.1817,4876.0
2016-06-17 10:05:00,73.95,73.95,73.89,73.94,4900.0,67.1817,67.1817,67.1271,67.1726,4900.0
2016-06-17 10:10:00,73.98,74.19,73.97,74.19,8526.0,67.2089,67.3997,67.1998,67.3997,8526.0
2016-06-17 10:15:00,74.19,74.4,74.19,74.4,25395.0,67.3997,67.5905,67.3997,67.5905,25395.0
2016-06-17 10:20:00,74.42,74.5,74.29,74.34,10334.0,67.6086,67.6813,67.4905,67.536,10334.0
2016-06-17 10:25:00,74.33,74.33,74.13,74.13,8548.0,67.5269,67.5269,67.3452,67.3452,8548.0
2016-06-17 10:30:00,74.13,74.13,73.99,74.0,4781.0,67.3452,67.3452,67.218,67.2271,4781.0
2016-06-17 10:35:00,73.98,73.99,73.9,73.96,2635.0,67.2089,67.218,67.1362,67.1907,2635.0
2016-06-17 10:40:00,73.97,74.02,73.95,73.97,5510.0,67.1998,67.2452,67.1817,67.1998,5510.0
2016-06-17 10:45:00,73.97,74.07,73.97,74.01,5188.0,67.1998,67.2907,67.1998,67.2362,5188.0
2016-06-17 10:50:00,74.01,74.01,73.97,73.99,2183.0,67.2362,67.2362,67.1998,67.218,2183.0
2016-06-17 10:55:00,74.0,74.0,73.9,73.92,5544.0,67.2271,67.2271,67.1362,67.1544,5544.0
2016-06-17 11:00:00,73.93,73.97,73.89,73.94,2975.0,67.1635,67.1998,67.1271,67.1726,2975.0
2016-06-17 11:05:00,73.95,74.0,73.95,73.97,4139.0,67.1817,67.2271,67.1817,67.1998,4139.0
2016-06-17 11:10:00,73.94,73.97,73.91,73.93,8658.0,67.1726,67.1998,67.1453,67.1635,8658.0
2016-06-17 11:15:00,73.92,73.99,73.85,73.98,5056.0,67.1544,67.218,67.0908,67.2089,5056.0
2016-06-17 11:20:00,73.99,73.99,73.93,73.94,3004.0,67.218,67.218,67.1635,67.1726,3004.0
2016-06-17 11:25:00,73.92,73.93,73.85,73.86,2800.0,67.1544,67.1635,67.0908,67.0999,2800.0
2016-06-17 11:30:00,73.82,73.92,73.82,73.92,4300.0,67.0636,67.1544,67.0636,67.1544,4300.0
2016-06-17 11:35:00,73.91,74.05,73.9,74.03,4567.0,67.1453,67.2725,67.1362,67.2543,4567.0
2016-06-17 11:40:00,74.03,74.09,74.01,74.01,4050.0,67.2543,67.3088,67.2362,67.2362,4050.0
2016-06-17 11:45:00,74.01,74.01,73.96,73.99,3441.0,67.2362,67.2362,67.1907,67.218,3441.0
2016-06-17 11:50:00,73.97,73.98,73.93,73.97,1900.0,67.1998,67.2089,67.1635,67.1998,1900.0
2016-06-17 11:55:00,73.94,74.01,73.93,74.01,2900.0,67.1726,67.2362,67.1635,67.2362,2900.0
2016-06-17 12:00:00,74.03,74.15,74.03,74.13,7846.0,67.2543,67.3633,67.2543,67.3452,7846.0
2016-06-17 12:05:00,74.1,74.11,74.0,74.08,8258.0,67.3179,67.327,67.2271,67.2998,8258.0
2016-06-17 12:10:00,74.09,74.09,74.0,74.0,5620.0,67.3088,67.3088,67.2271,67.2271,5620.0
2016-06-17 12:15:00,74.0,74.02,73.92,74.0,4749.0,67.2271,67.2452,67.1544,67.2271,4749.0
2016-06-17 12:20:00,73.98,74.0,73.95,74.0,1500.0,67.2089,67.2271,67.1817,67.2271,1500.0
2016-06-17 12:25:00,73.96,74.0,73.96,73.99,3804.0,67.1907,67.2271,67.1907,67.218,3804.0
2016-06-17 12:30:00,73.99,74.0,73.94,73.95,1994.0,67.218,67.2271,67.1726,67.1817,1994.0
2016-06-17 12:35:00,73.94,74.0,73.94,73.94,3829.0,67.1726,67.2271,67.1726,67.1726,3829.0
2016-06-17 12:40:00,73.96,74.0,73.96,73.98,4101.0,67.1907,67.2271,67.1907,67.2089,4101.0
2016-06-17 12:45:00,73.96,73.99,73.96,73.98,2450.0,67.1907,67.218,67.1907,67.2089,2450.0
2016-06-17 12:50:00,73.98,73.98,73.94,73.98,3800.0,67.2089,67.2089,67.1726,67.2089,3800.0
2016-06-17 12:55:00,73.98,74.0,73.95,74.0,4724.0,67.2089,67.2271,67.1817,67.2271,4724.0
2016-06-17 13:00:00,74.0,74.0,73.92,73.97,7197.0,67.2271,67.2271,67.1544,67.1998,7197.0
2016-06-17 13:05:00,73.96,74.06,73.95,74.06,7756.0,67.1907,67.2816,67.1817,67.2816,7756.0
2016-06-17 13:10:00,74.04,74.05,73.98,74.0,4599.0,67.2634,67.2725,67.2089,67.2271,4599.0
2016-06-17 13:15:00,74.0,74.03,73.99,74.0,5052.0,67.2271,67.2543,67.218,67.2271,5052.0
2016-06-17 13:20:00,73.99,74.0,73.95,73.97,5400.0,67.218,67.2271,67.1817,67.1998,5400.0
2016-06-17 13:25:00,73.98,74.0,73.97,73.97,8187.0,67.2089,67.2271,67.1998,67.1998,8187.0
2016-06-17 13:30:00,73.98,74.0,73.97,73.99,3706.0,67.2089,67.2271,67.1998,67.218,3706.0
2016-06-17 13:35:00,73.98,74.0,73.95,73.99,3063.0,67.2089,67.2271,67.1817,67.218,3063.0
2016-06-17 13:40:00,74.0,74.0,73.97,73.98,15526.0,67.2271,67.2271,67.1998,67.2089,15526.0
2016-06-17 13:45:00,73.99,74.0,73.97,73.98,4155.0,67.218,67.2271,67.1998,67.2089,4155.0
2016-06-17 13:50:00,74.0,74.0,73.96,73.96,23580.0,67.2271,67.2271,67.1907,67.1907,23580.0
2016-06-17 13:55:00,73.95,74.03,73.95,74.0,9091.0,67.1817,67.2543,67.1817,67.2271,9091.0
2016-06-17 14:00:00,74.0,74.01,73.96,73.97,13133.0,67.2271,67.2362,67.1907,67.1998,13133.0
2016-06-17 14:05:00,73.97,74.02,73.92,74.02,13399.0,67.1998,67.2452,67.1544,67.2452,13399.0
2016-06-17 14:10:00,74.02,74.08,73.98,74.08,37857.0,67.2452,67.2998,67.2089,67.2998,37857.0
2016-06-17 14:15:00,74.07,74.17,74.07,74.08,4901.0,67.2907,67.3815,67.2907,67.2998,4901.0
2016-06-17 14:20:00,74.08,74.2,74.03,74.11,19688.0,67.2998,67.4088,67.2543,67.327,19688.0
2016-06-17 14:25:00,74.12,74.13,74.04,74.07,12705.0,67.3361,67.3452,67.2634,67.2907,12705.0
2016-06-17 14:30:00,74.06,74.21,74.05,74.2,21742.0,67.2816,67.4179,67.2725,67.4088,21742.0
2016-06-17 14:35:00,74.2,74.23,74.14,74.19,16349.0,67.4088,67.436,67.3543,67.3997,16349.0
2016-06-17 14:40:00,74.18,74.22,74.11,74.2,12488.0,67.3906,67.4269,67.327,67.4088,12488.0
2016-06-17 14:45:00,74.17,74.23,74.1,74.13,18100.0,67.3815,67.436,67.3179,67.3452,18100.0
2016-06-17 14:50:00,74.13,74.21,74.13,74.2,24826.0,67.3452,67.4179,67.3452,67.4088,24826.0
2016-06-17 14:55:00,74.2,74.29,74.18,74.22,28317.0,67.4088,67.4905,67.3906,67.4269,28317.0
2016-06-17 15:00:00,74.23,74.25,74.18,74.2,36734.0,67.436,67.4542,67.3906,67.4088,36734.0
2016-06-17 15:05:00,74.19,74.25,74.09,74.15,38790.0,67.3997,67.4542,67.3088,67.3633,38790.0
2016-06-17 15:10:00,74.13,74.15,74.04,74.13,16300.0,67.3452,67.3633,67.2634,67.3452,16300.0
2016-06-17 15:15:00,74.13,74.14,74.04,74.04,13769.0,67.3452,67.3543,67.2634,67.2634,13769.0
2016-06-17 15:20:00,74.04,74.06,73.97,73.99,18017.0,67.2634,67.2816,67.1998,67.218,18017.0
2016-06-17 15:25:00,73.99,74.0,73.92,73.97,10976.0,67.218,67.2271,67.1544,67.1998,10976.0
2016-06-17 15:30:00,73.97,73.98,73.92,73.95,12044.0,67.1998,67.2089,67.1544,67.1817,12044.0
2016-06-17 15:35:00,73.95,73.99,73.89,73.89,13911.0,67.1817,67.218,67.1271,67.1271,13911.0
2016-06-17 15:40:00,73.89,73.9,73.8,73.83,14268.0,67.1271,67.1362,67.0454,67.0726,14268.0
2016-06-17 15:45:00,73.82,73.84,73.71,73.73,23078.0,67.0636,67.0817,66.9636,66.9818,23078.0
2016-06-17 15:50:00,73.75,73.77,73.64,73.66,30445.0,67.0,67.0181,66.9,66.9182,30445.0
2016-06-17 15:55:00,73.66,73.76,73.63,73.67,78536.0,66.9182,67.009,66.8909,66.9273,78536.0
2016-06-20 09:35:00,74.63,74.79,74.5,74.77,4516.0,67.7994,67.9448,67.6813,67.9266,4516.0
2016-06-20 09:40:00,74.79,74.99,74.79,74.89,3361.0,67.9448,68.1265,67.9448,68.0356,3361.0
2016-06-20 09:45:00,74.9,75.0,74.86,74.92,5310.0,68.0447,68.1356,68.0084,68.0629,5310.0
2016-06-20 09:50:00,74.9,74.9,74.76,74.81,5300.0,68.0447,68.0447,67.9175,67.9629,5300.0
2016-06-20 09:55:00,74.81,74.84,74.74,74.75,20134.0,67.9629,67.9902,67.8993,67.9084,20134.0
2016-06-20 10:00:00,74.78,74.85,74.72,74.81,33308.0,67.9357,67.9993,67.8812,67.9629,33308.0
2016-06-20 10:05:00,74.82,74.84,74.73,74.75,18166.0,67.972,67.9902,67.8903,67.9084,18166.0
2016-06-20 10:10:00,74.76,74.8,74.75,74.77,9607.0,67.9175,67.9539,67.9084,67.9266,9607.0
2016-06-20 10:15:00,74.77,74.78,74.74,74.75,18617.0,67.9266,67.9357,67.8993,67.9084,18617.0
2016-06-20 10:20:00,74.75,74.77,74.73,74.75,19348.0,67.9084,67.9266,67.8903,67.9084,19348.0
2016-06-20 10:25:00,74.75,74.76,74.72,74.73,3835.0,67.9084,67.9175,67.8812,67.8903,3835.0
2016-06-20 10:30:00,74.7,74.76,74.69,74.75,5520.0,67.863,67.9175,67.8539,67.9084,5520.0
2016-06-20 10:35:00,74.75,74.75,74.63,74.69,3680.0,67.9084,67.9084,67.7994,67.8539,3680.0
2016-06-20 10:40:00,74.67,74.75,74.65,74.74,6000.0,67.8358,67.9084,67.8176,67.8993,6000.0
2016-06-20 10:45:00,74.75,74.75,74.72,74.72,2819.0,67.9084,67.9084,67.8812,67.8812,2819.0
2016-06-20 10:50:00,74.72,74.75,74.7,74.75,15682.0,67.8812,67.9084,67.863,67.9084,15682.0
2016-06-20 10:55:00,74.75,74.76,74.73,74.75,9754.0,67.9084,67.9175,67.8903,67.9084,9754.0
2016-06-20 11:00:00,74.75,74.75,74.72,74.72,10600.0,67.9084,67.9084,67.8812,67.8812,10600.0
2016-06-20 11:05:00,74.74,74.75,74.73,74.75,6670.0,67.8993,67.9084,67.8903,67.9084,6670.0
2016-06-20 11:10:00,74.75,74.75,74.72,74.73,5016.0,67.9084,67.9084,67.8812,67.8903,5016.0
2016-06-20 11:15:00,74.73,74.74,74.72,74.72,21825.0,67.8903,67.8993,67.8812,67.8812,21825.0
2016-06-20 11:20:00,74.72,74.75,74.71,74.75,8677.0,67.8812,67.9084,67.8721,67.9084,8677.0
2016-06-20 11:25:00,74.73,74.75,74.69,74.73,10053.0,67.8903,67.9084,67.8539,67.8903,10053.0
2016-06-20 11:30:00,74.72,74.73,74.7,74.7,2700.0,67.8812,67.8903,67.863,67.863,2700.0
2016-06-20 11:35:00,74.72,74.72,74.67,74.7,8105.0,67.8812,67.8812,67.8358,67.863,8105.0
2016-06-20 11:40:00,74.7,74.7,74.64,74.68,3800.0,67.863,67.863,67.8085,67.8448,3800.0
2016-06-20 11:45:00,74.68,74.68,74.63,74.63,1503.0,67.8448,67.8448,67.7994,67.7994,1503.0
2016-06-20 11:50:00,74.65,74.66,74.64,74.64,2100.0,67.8176,67.8267,67.8085,67.8085,2100.0
2016-06-20 11:55:00,74.64,74.74,74.61,74.72,5466.0,67.8085,67.8993,67.7812,67.8812,5466.0
2016-06-20 12:00:00,74.72,74.73,74.68,74.72,4769.0,67.8812,67.8903,67.8448,67.8812,4769.0
2016-06-20 12:05:00,74.72,74.75,74.71,74.72,9225.0,67.8812,67.9084,67.8721,67.8812,9225.0
2016-06-20 12:10:00,74.74,74.75,74.73,74.73,5967.0,67.8993,67.9084,67.8903,67.8903,5967.0
2016-06-20 12:15:00,74.74,74.75,74.71,74.73,9555.0,67.8993,67.9084,67.8721,67.8903,9555.0
2016-06-20 12:20:00,74.73,74.74,74.7,74.7,4004.0,67.8903,67.8993,67.863,67.863,4004.0
2016-06-20 12:25:00,74.71,74.73,74.7,74.7,1400.0,67.8721,67.8903,67.863,67.863,1400.0
2016-06-20 12:30:00,74.73,74.74,74.71,74.74,6350.0,67.8903,67.8993,67.8721,67.8993,6350.0
2016-06-20 12:35:00,74.73,74.75,74.72,74.72,10002.0,67.8903,67.9084,67.8812,67.8812,10002.0
2016-06-20 12:40:00,74.72,74.74,74.7,74.71,9302.0,67.8812,67.8993,67.863,67.8721,9302.0
2016-06-20 12:45:00,74.7,74.74,74.69,74.73,4964.0,67.863,67.8993,67.8539,67.8903,4964.0
2016-06-20 12:50:00,74.72,74.75,74.72,74.75,10869.0,67.8812,67.9084,67.8812,67.9084,10869.0
2016-06-20 12:55:00,74.75,74.87,74.72,74.73,21478.0,67.9084,68.0174,67.8812,67.8903,21478.0
2016-06-20 13:00:00,74.72,74.78,74.72,74.76,28306.0,67.8812,67.9357,67.8812,67.9175,28306.0
2016-06-20 13:05:00,74.79,74.99,74.79,74.99,8633.0,67.9448,68.1265,67.9448,68.1265,8633.0
2016-06-20 13:10:00,74.95,74.96,74.83,74.83,5572.0,68.0901,68.0992,67.9811,67.9811,5572.0
2016-06-20 13:15:00,74.84,74.85,74.8,74.84,3300.0,67.9902,67.9993,67.9539,67.9902,3300.0
2016-06-20 13:20:00,74.83,74.93,74.83,74.92,2200.0,67.9811,68.072,67.9811,68.0629,2200.0
2016-06-20 13:25:00,74.92,74.92,74.82,74.82,2500.0,68.0629,68.0629,67.972,67.972,2500.0
2016-06-20 13:30:00,74.82,74.91,74.82,74.91,2700.0,67.972,68.0538,67.972,68.0538,2700.0
2016-06-20 13:35:00,74.89,74.96,74.89,74.94,3900.0,68.0356,68.0992,68.0356,68.081,3900.0
2016-06-20 13:40:00,74.92,74.98,74.9,74.98,6082.0,68.0629,68.1174,68.0447,68.1174,6082.0
2016-06-20 13:45:00,74.99,74.99,74.96,74.99,3550.0,68.1265,68.1265,68.0992,68.1265,3550.0
2016-06-20 13:50:00,74.99,75.02,74.97,74.97,4200.0,68.1265,68.1537,68.1083,68.1083,4200.0
2016-06-20 13:55:00,75.0,75.0,74.97,74.97,1400.0,68.1356,68.1356,68.1083,68.1083,1400.0
2016-06-20 14:00:00,74.98,74.98,74.92,74.98,9608.0,68.1174,68.1174,68.0629,68.1174,9608.0
2016-06-20 14:05:00,74.98,74.98,74.9,74.95,2800.0,68.1174,68.1174,68.0447,68.0901,2800.0
2016-06-20 14:10:00,74.95,74.98,74.95,74.97,3273.0,68.0901,68.1174,68.0901,68.1083,3273.0
2016-06-20 14:15:00,74.98,74.99,74.94,74.95,3800.0,68.1174,68.1265,68.081,68.0901,3800.0
2016-06-20 14:20:00,74.94,74.97,74.93,74.97,2900.0,68.081,68.1083,68.072,68.1083,2900.0
2016-06-20 14:25:00,74.97,74.97,74.93,74.94,3385.0,68.1083,68.1083,68.072,68.081,3385.0
2016-06-20 14:30:00,74.92,74.92,74.87,74.91,5863.0,68.0629,68.0629,68.0174,68.0538,5863.0
2016-06-20 14:35:00,74.92,74.93,74.84,74.86,5612.0,68.0629,68.072,67.9902,68.0084,5612.0
2016-06-20 14:40:00,74.86,74.89,74.81,74.82,9050.0,68.0084,68.0356,67.9629,67.972,9050.0
2016-06-20 14:45:00,74.79,74.85,74.78,74.85,5945.0,67.9448,67.9993,67.9357,67.9993,5945.0
2016-06-20 14:50:00,74.84,74.85,74.8,74.83,6000.0,67.9902,67.9993,67.9539,67.9811,6000.0
2016-06-20 14:55:00,74.85,74.88,74.82,74.88,7296.0,67.9993,68.0265,67.972,68.0265,7296.0
2016-06-20 15:00:00,74.89,74.89,74.84,74.88,6122.0,68.0356,68.0356,67.9902,68.0265,6122.0
2016-06-20 15:05:00,74.86,74.87,74.83,74.83,2256.0,68.0084,68.0174,67.9811,67.9811,2256.0
2016-06-20 15:10:00,74.84,74.85,74.76,74.76,4100.0,67.9902,67.9993,67.9175,67.9175,4100.0
2016-06-20 15:15:00,74.77,74.8,74.76,74.76,6972.0,67.9266,67.9539,67.9175,67.9175,6972.0
2016-06-20 15:20:00,74.76,74.8,74.75,74.79,32618.0,67.9175,67.9539,67.9084,67.9448,32618.0
2016-06-20 15:25:00,74.79,74.79,74.75,74.76,7041.0,67.9448,67.9448,67.9084,67.9175,7041.0
2016-06-20 15:30:00,74.76,74.78,74.74,74.77,3661.0,67.9175,67.9357,67.8993,67.9266,3661.0
2016-06-20 15:35:00,74.77,74.78,74.73,74.74,11650.0,67.9266,67.9357,67.8903,67.8993,11650.0
2016-06-20 15:40:00,74.74,74.74,74.69,74.74,11820.0,67.8993,67.8993,67.8539,67.8993,11820.0
2016-06-20 15:45:00,74.74,74.75,74.61,74.61,12598.0,67.8993,67.9084,67.7812,67.7812,12598.0
2016-06-20 15:50:00,74.6,74.61,74.48,74.49,17605.0,67.7722,67.7812,67.6631,67.6722,17605.0
2016-06-20 15:55:00,74.48,74.58,74.48,74.54,63080.0,67.6631,67.754,67.6631,67.7177,63080.0
2016-06-21 09:30:00,74.62,74.62,74.62,74.62,4538.0,67.7903,67.7903,67.7903,67.7903,4538.0
2016-06-21 09:35:00,74.77,74.84,74.77,74.78,7800.0,67.9266,67.9902,67.9266,67.9357,7800.0
2016-06-21 09:40:00,74.85,74.88,74.76,74.8,2746.0,67.9993,68.0265,67.9175,67.9539,2746.0
2016-06-21 09:45:00,74.81,74.9,74.77,74.9,3540.0,67.9629,68.0447,67.9266,68.0447,3540.0
2016-06-21 09:50:00,74.88,74.94,74.84,74.94,2800.0,68.0265,68.081,67.9902,68.081,2800.0
2016-06-21 09:55:00,74.97,75.06,74.94,75.04,2200.0,68.1083,68.1901,68.081,68.1719,2200.0
2016-06-21 10:00:00,75.02,75.06,75.0,75.0,2600.0,68.1537,68.1901,68.1356,68.1356,2600.0
2016-06-21 10:05:00,75.0,75.15,75.0,75.07,5009.0,68.1356,68.2718,68.1356,68.1991,5009.0
2016-06-21 10:10:00,75.15,75.27,75.15,75.2,5767.0,68.2718,68.3808,68.2718,68.3172,5767.0
2016-06-21 10:15:00,75.23,75.24,75.02,75.02,3255.0,68.3445,68.3536,68.1537,68.1537,3255.0
2016-06-21 10:20:00,75.01,75.04,74.9,74.96,4089.0,68.1446,68.1719,68.0447,68.0992,4089.0
2016-06-21 10:25:00,75.05,75.21,75.05,75.21,2432.0,68.181,68.3263,68.181,68.3263,2432.0
2016-06-21 10:30:00,75.17,75.17,75.02,75.06,1500.0,68.29,68.29,68.1537,68.1901,1500.0
2016-06-21 10:35:00,75.06,75.09,74.98,75.0,2396.0,68.1901,68.2173,68.1174,68.1356,2396.0
2016-06-21 10:40:00,75.02,75.08,75.0,75.08,2300.0,68.1537,68.2082,68.1356,68.2082,2300.0
2016-06-21 10:45:00,75.08,75.09,75.02,75.02,905.0,68.2082,68.2173,68.1537,68.1537,905.0
2016-06-21 10:50:00,75.01,75.08,75.01,75.05,1000.0,68.1446,68.2082,68.1446,68.181,1000.0
2016-06-21 10:55:00,75.05,75.05,74.93,74.98,2840.0,68.181,68.181,68.072,68.1174,2840.0
2016-06-21 11:00:00,74.98,75.06,74.97,75.06,3828.0,68.1174,68.1901,68.1083,68.1901,3828.0
2016-06-21 11:05:00,75.07,75.07,75.02,75.04,1750.0,68.1991,68.1991,68.1537,68.1719,1750.0
2016-06-21 11:10:00,75.01,75.02,74.96,75.02,1550.0,68.1446,68.1537,68.0992,68.1537,1550.0
2016-06-21 11:15:00,75.08,75.09,75.03,75.03,2772.0,68.2082,68.2173,68.1628,68.1628,2772.0
2016-06-21 11:20:00,75.03,75.03,74.98,74.98,600.0,68.1628,68.1628,68.1174,68.1174,600.0
2016-06-21 11:25:00,74.99,75.02,74.98,74.99,2841.0,68.1265,68.1537,68.1174,68.1265,2841.0
2016-06-21 11:30:00,74.98,75.0,74.81,74.83,3700.0,68.1174,68.1356,67.9629,67.9811,3700.0
2016-06-21 11:35:00,74.85,74.86,74.82,74.82,1900.0,67.9993,68.0084,67.972,67.972,1900.0
2016-06-21 11:40:00,74.82,74.83,74.81,74.82,3280.0,67.972,67.9811,67.9629,67.972,3280.0
2016-06-21 11:45:00,74.82,74.82,74.8,74.8,1174.0,67.972,67.972,67.9539,67.9539,1174.0
2016-06-21 11:50:00,74.81,74.83,74.76,74.77,2427.0,67.9629,67.9811,67.9175,67.9266,2427.0
2016-06-21 11:55:00,74.78,74.85,74.78,74.84,3519.0,67.9357,67.9993,67.9357,67.9902,3519.0
2016-06-21 12:00:00,74.84,74.84,74.81,74.83,1618.0,67.9902,67.9902,67.9629,67.9811,1618.0
2016-06-21 12:05:00,74.83,74.84,74.82,74.83,4350.0,67.9811,67.9902,67.972,67.9811,4350.0
2016-06-21 12:10:00,74.83,74.84,74.81,74.83,1600.0,67.9811,67.9902,67.9629,67.9811,1600.0
2016-06-21 12:15:00,74.83,74.86,74.82,74.83,1900.0,67.9811,68.0084,67.972,67.9811,1900.0
2016-06-21 12:20:00,74.86,74.9,74.85,74.9,2392.0,68.0084,68.0447,67.9993,68.0447,2392.0
2016-06-21 12:25:00,74.91,74.96,74.91,74.96,1653.0,68.0538,68.0992,68.0538,68.0992,1653.0
2016-06-21 12:30:00,74.99,74.99,74.96,74.97,2480.0,68.1265,68.1265,68.0992,68.1083,2480.0
2016-06-21 12:35:00,74.97,74.97,74.94,74.94,1223.0,68.1083,68.1083,68.081,68.081,1223.0
2016-06-21 12:40:00,74.94,74.95,74.93,74.93,1600.0,68.081,68.0901,68.072,68.072,1600.0
2016-06-21 12:45:00,74.95,74.96,74.93,74.96,1363.0,68.0901,68.0992,68.072,68.0992,1363.0
2016-06-21 12:50:00,74.96,75.0,74.95,74.99,3666.0,68.0992,68.1356,68.0901,68.1265,3666.0
2016-06-21 12:55:00,74.98,74.99,74.93,74.94,2982.0,68.1174,68.1265,68.072,68.081,2982.0
2016-06-21 13:00:00,74.94,74.94,74.87,74.87,2100.0,68.081,68.081,68.0174,68.0174,2100.0
2016-06-21 13:05:00,74.9,74.94,74.9,74.94,200.0,68.0447,68.081,68.0447,68.081,200.0
2016-06-21 13:10:00,74.95,74.96,74.92,74.95,2969.0,68.0901,68.0992,68.0629,68.0901,2969.0
2016-06-21 13:15:00,74.95,74.99,74.94,74.98,2900.0,68.0901,68.1265,68.081,68.1174,2900.0
2016-06-21 13:20:00,74.98,74.98,74.93,74.93,1400.0,68.1174,68.1174,68.072,68.072,1400.0
2016-06-21 13:25:00,74.96,74.96,74.91,74.94,1100.0,68.0992,68.0992,68.0538,68.081,1100.0
2016-06-21 13:30:00,74.94,74.94,74.93,74.93,1600.0,68.081,68.081,68.072,68.072,1600.0
2016-06-21 13:35:00,74.9,74.9,74.84,74.86,3689.0,68.0447,68.0447,67.9902,68.0084,3689.0
2016-06-21 13:40:00,74.85,74.87,74.83,74.86,2934.0,67.9993,68.0174,67.9811,68.0084,2934.0
2016-06-21 13:45:00,74.86,74.89,74.86,74.87,1412.0,68.0084,68.0356,68.0084,68.0174,1412.0
2016-06-21 13:50:00,74.89,74.89,74.88,74.88,1800.0,68.0356,68.0356,68.0265,68.0265,1800.0
2016-06-21 13:55:00,74.88,74.9,74.88,74.9,2791.0,68.0265,68.0447,68.0265,68.0447,2791.0
2016-06-21 14:00:00,74.9,74.9,74.88,74.88,2450.0,68.0447,68.0447,68.0265,68.0265,2450.0
2016-06-21 14:05:00,74.88,74.94,74.88,74.94,1968.0,68.0265,68.081,68.0265,68.081,1968.0
2016-06-21 14:10:00,74.95,75.01,74.95,75.0,2671.0,68.0901,68.1446,68.0901,68.1356,2671.0
2016-06-21 14:15:00,75.0,75.01,75.0,75.01,1635.0,68.1356,68.1446,68.1356,68.1446,1635.0
2016-06-21 14:20:00,75.03,75.06,75.0,75.04,1912.0,68.1628,68.1901,68.1356,68.1719,1912.0
2016-06-21 14:25:00,75.02,75.03,75.02,75.03,400.0,68.1537,68.1628,68.1537,68.1628,400.0
2016-06-21 14:30:00,75.04,75.04,75.0,75.04,1552.0,68.1719,68.1719,68.1356,68.1719,1552.0
2016-06-21 14:35:00,75.05,75.17,75.05,75.16,900.0,68.181,68.29,68.181,68.2809,900.0
2016-06-21 14:40:00,75.13,75.13,75.07,75.09,924.0,68.2537,68.2537,68.1991,68.2173,924.0
2016-06-21 14:45:00,75.07,75.07,75.06,75.06,731.0,68.1991,68.1991,68.1901,68.1901,731.0
2016-06-21 14:50:00,75.04,75.04,75.02,75.03,1200.0,68.1719,68.1719,68.1537,68.1628,1200.0
2016-06-21 14:55:00,74.99,75.05,74.98,75.03,2962.0,68.1265,68.181,68.1174,68.1628,2962.0
2016-06-21 15:00:00,75.01,75.01,74.94,74.94,3875.0,68.1446,68.1446,68.081,68.081,3875.0
2016-06-21 15:05:00,74.91,74.96,74.91,74.96,4400.0,68.0538,68.0992,68.0538,68.0992,4400.0
2016-06-21 15:10:00,74.99,75.0,74.95,74.98,2603.0,68.1265,68.1356,68.0901,68.1174,2603.0
2016-06-21 15:15:00,74.99,75.05,74.98,75.05,2400.0,68.1265,68.181,68.1174,68.181,2400.0
2016-06-21 15:20:00,75.03,75.03,74.98,75.02,3801.0,68.1628,68.1628,68.1174,68.1537,3801.0
2016-06-21 15:25:00,75.02,75.04,75.02,75.04,950.0,68.1537,68.1719,68.1537,68.1719,950.0
2016-06-21 15:30:00,75.03,75.04,74.98,75.0,3881.0,68.1628,68.1719,68.1174,68.1356,3881.0
2016-06-21 15:35:00,75.0,75.02,74.99,75.0,4750.0,68.1356,68.1537,68.1265,68.1356,4750.0
2016-06-21 15:40:00,75.0,75.01,74.98,75.01,23329.0,68.1356,68.1446,68.1174,68.1446,23329.0
2016-06-21 15:45:00,75.0,75.01,74.95,74.95,7642.0,68.1356,68.1446,68.0901,68.0901,7642.0
2016-06-21 15:50:00,74.96,74.97,74.87,74.87,6648.0,68.0992,68.1083,68.0174,68.0174,6648.0
2016-06-21 15:55:00,74.87,74.96,74.86,74.88,15132.0,68.0174,68.0992,68.0084,68.0265,15132.0
2016-06-22 09:30:00,75.08,75.08,74.96,74.98,6164.0,68.2082,68.2082,68.0992,68.1174,6164.0
2016-06-22 09:35:00,74.98,75.01,74.92,75.01,2600.0,68.1174,68.1446,68.0629,68.1446,2600.0
2016-06-22 09:40:00,75.06,75.08,75.0,75.03,2800.0,68.1901,68.2082,68.1356,68.1628,2800.0
2016-06-22 09:45:00,74.98,74.98,74.93,74.94,1100.0,68.1174,68.1174,68.072,68.081,1100.0
2016-06-22 09:50:00,74.97,74.97,74.89,74.9,2500.0,68.1083,68.1083,68.0356,68.0447,2500.0
2016-06-22 09:55:00,74.9,75.03,74.9,74.97,3041.0,68.0447,68.1628,68.0447,68.1083,3041.0
2016-06-22 10:00:00,74.94,74.98,74.88,74.94,3400.0,68.081,68.1174,68.0265,68.081,3400.0
2016-06-22 10:05:00,74.91,74.96,74.88,74.95,3700.0,68.0538,68.0992,68.0265,68.0901,3700.0
2016-06-22 10:10:00,74.95,74.96,74.88,74.9,4366.0,68.0901,68.0992,68.0265,68.0447,4366.0
2016-06-22 10:15:00,74.91,74.93,74.86,74.86,7329.0,68.0538,68.072,68.0084,68.0084,7329.0
2016-06-22 10:20:00,74.86,74.91,74.86,74.91,1100.0,68.0084,68.0538,68.0084,68.0538,1100.0
2016-06-22 10:25:00,74.92,74.93,74.82,74.82,6400.0,68.0629,68.072,67.972,67.972,6400.0
2016-06-22 10:30:00,74.85,74.96,74.81,74.96,4790.0,67.9993,68.0992,67.9629,68.0992,4790.0
2016-06-22 10:35:00,74.98,74.99,74.95,74.95,1500.0,68.1174,68.1265,68.0901,68.0901,1500.0
2016-06-22 10:40:00,74.93,75.02,74.93,75.01,2500.0,68.072,68.1537,68.072,68.1446,2500.0
2016-06-22 10:45:00,75.0,75.02,74.95,74.96,5400.0,68.1356,68.1537,68.0901,68.0992,5400.0
2016-06-22 10:50:00,74.95,74.96,74.91,74.95,4903.0,68.0901,68.0992,68.0538,68.0901,4903.0
2016-06-22 10:55:00,74.95,74.97,74.9,74.9,2900.0,68.0901,68.1083,68.0447,68.0447,2900.0
2016-06-22 11:00:00,74.92,74.96,74.9,74.92,3961.0,68.0629,68.0992,68.0447,68.0629,3961.0
2016-06-22 11:05:00,74.9,74.9,74.82,74.82,3100.0,68.0447,68.0447,67.972,67.972,3100.0
2016-06-22 11:10:00,74.82,74.85,74.79,74.8,7540.0,67.972,67.9993,67.9448,67.9539,7540.0
2016-06-22 11:15:00,74.78,74.81,74.73,74.81,7960.0,67.9357,67.9629,67.8903,67.9629,7960.0
2016-06-22 11:20:00,74.78,74.79,74.77,74.79,1400.0,67.9357,67.9448,67.9266,67.9448,1400.0
2016-06-22 11:25:00,74.8,74.85,74.8,74.84,5444.0,67.9539,67.9993,67.9539,67.9902,5444.0
2016-06-22 11:30:00,74.84,74.84,74.61,74.61,5100.0,67.9902,67.9902,67.7812,67.7812,5100.0
2016-06-22 11:35:00,74.62,74.68,74.6,74.67,7893.0,67.7903,67.8448,67.7722,67.8358,7893.0
2016-06-22 11:40:00,74.65,74.69,74.65,74.68,1500.0,67.8176,67.8539,67.8176,67.8448,1500.0
2016-06-22 11:45:00,74.72,74.75,74.69,74.73,7527.0,67.8812,67.9084,67.8539,67.8903,7527.0
2016-06-22 11:50:00,74.72,74.72,74.7,74.72,1987.0,67.8812,67.8812,67.863,67.8812,1987.0
2016-06-22 11:55:00,74.75,74.75,74.72,74.73,2700.0,67.9084,67.9084,67.8812,67.8903,2700.0
2016-06-22 12:00:00,74.73,74.75,74.72,74.73,2744.0,67.8903,67.9084,67.8812,67.8903,2744.0
2016-06-22 12:05:00,74.73,74.74,74.71,74.73,3900.0,67.8903,67.8993,67.8721,67.8903,3900.0
2016-06-22 12:10:00,74.73,74.74,74.7,74.7,2500.0,67.8903,67.8993,67.863,67.863,2500.0
2016-06-22 12:15:00,74.72,74.76,74.7,74.72,2200.0,67.8812,67.9175,67.863,67.8812,2200.0
2016-06-22 12:20:00,74.72,74.72,74.54,74.54,5427.0,67.8812,67.8812,67.7177,67.7177,5427.0
2016-06-22 12:25:00,74.57,74.58,74.54,74.55,1200.0,67.7449,67.754,67.7177,67.7267,1200.0
2016-06-22 12:30:00,74.55,74.6,74.55,74.59,2950.0,67.7267,67.7722,67.7267,67.7631,2950.0
2016-06-22 12:35:00,74.61,74.65,74.61,74.65,3360.0,67.7812,67.8176,67.7812,67.8176,3360.0
2016-06-22 12:40:00,74.65,74.65,74.61,74.63,3003.0,67.8176,67.8176,67.7812,67.7994,3003.0
2016-06-22 12:45:00,74.63,74.66,74.6,74.64,3353.0,67.7994,67.8267,67.7722,67.8085,3353.0
2016-06-22 12:50:00,74.66,74.69,74.63,74.63,2600.0,67.8267,67.8539,67.7994,67.7994,2600.0
2016-06-22 12:55:00,74.65,74.73,74.65,74.73,2108.0,67.8176,67.8903,67.8176,67.8903,2108.0
2016-06-22 13:00:00,74.7,74.7,74.56,74.56,7160.0,67.863,67.863,67.7358,67.7358,7160.0
2016-06-22 13:05:00,74.56,74.58,74.49,74.51,3647.0,67.7358,67.754,67.6722,67.6904,3647.0
2016-06-22 13:10:00,74.51,74.51,74.42,74.46,8306.0,67.6904,67.6904,67.6086,67.645,8306.0
2016-06-22 13:15:00,74.47,74.48,74.44,74.44,1712.0,67.6541,67.6631,67.6268,67.6268,1712.0
2016-06-22 13:20:00,74.48,74.49,74.45,74.49,1300.0,67.6631,67.6722,67.6359,67.6722,1300.0
2016-06-22 13:25:00,74.49,74.54,74.49,74.54,1300.0,67.6722,67.7177,67.6722,67.7177,1300.0
2016-06-22 13:30:00,74.54,74.61,74.54,74.59,3200.0,67.7177,67.7812,67.7177,67.7631,3200.0
2016-06-22 13:35:00,74.6,74.63,74.57,74.63,1114.0,67.7722,67.7994,67.7449,67.7994,1114.0
2016-06-22 13:40:00,74.68,74.71,74.67,74.7,3200.0,67.8448,67.8721,67.8358,67.863,3200.0
2016-06-22 13:45:00,74.7,74.77,74.69,74.75,3140.0,67.863,67.9266,67.8539,67.9084,3140.0
2016-06-22 13:50:00,74.77,74.8,74.77,74.8,200.0,67.9266,67.9539,67.9266,67.9539,200.0
2016-06-22 13:55:00,74.87,74.87,74.79,74.79,2600.0,68.0174,68.0174,67.9448,67.9448,2600.0
2016-06-22 14:00:00,74.78,74.79,74.77,74.78,1000.0,67.9357,67.9448,67.9266,67.9357,1000.0
2016-06-22 14:05:00,74.82,74.84,74.76,74.78,2700.0,67.972,67.9902,67.9175,67.9357,2700.0
2016-06-22 14:10:00,74.78,74.78,74.73,74.74,1730.0,67.9357,67.9357,67.8903,67.8993,1730.0
2016-06-22 14:15:00,74.76,74.79,74.75,74.79,3200.0,67.9175,67.9448,67.9084,67.9448,3200.0
2016-06-22 14:20:00,74.78,74.78,74.74,74.76,910.0,67.9357,67.9357,67.8993,67.9175,910.0
2016-06-22 14:25:00,74.78,74.85,74.78,74.83,4047.0,67.9357,67.9993,67.9357,67.9811,4047.0
2016-06-22 14:30:00,74.83,74.85,74.81,74.82,1500.0,67.9811,67.9993,67.9629,67.972,1500.0
2016-06-22 14:35:00,74.82,74.82,74.78,74.79,3549.0,67.972,67.972,67.9357,67.9448,3549.0
2016-06-22 14:40:00,74.77,74.8,74.77,74.8,2458.0,67.9266,67.9539,67.9266,67.9539,2458.0
2016-06-22 14:45:00,74.8,74.82,74.79,74.82,2285.0,67.9539,67.972,67.9448,67.972,2285.0
2016-06-22 14:50:00,74.8,74.86,74.8,74.86,1400.0,67.9539,68.0084,67.9539,68.0084,1400.0
2016-06-22 14:55:00,74.87,74.9,74.86,74.88,5076.0,68.0174,68.0447,68.0084,68.0265,5076.0
2016-06-22 15:00:00,74.91,74.95,74.91,74.95,2200.0,68.0538,68.0901,68.0538,68.0901,2200.0
2016-06-22 15:05:00,74.94,74.95,74.84,74.84,2511.0,68.081,68.0901,67.9902,67.9902,2511.0
2016-06-22 15:10:00,74.84,74.87,74.83,74.85,4100.0,67.9902,68.0174,67.9811,67.9993,4100.0
2016-06-22 15:15:00,74.86,74.91,74.85,74.9,1850.0,68.0084,68.0538,67.9993,68.0447,1850.0
2016-06-22 15:20:00,74.9,74.9,74.79,74.8,4308.0,68.0447,68.0447,67.9448,67.9539,4308.0
2016-06-22 15:25:00,74.8,74.81,74.77,74.77,3206.0,67.9539,67.9629,67.9266,67.9266,3206.0
2016-06-22 15:30:00,74.77,74.83,74.76,74.83,8300.0,67.9266,67.9811,67.9175,67.9811,8300.0
2016-06-22 15:35:00,74.83,74.86,74.78,74.86,3401.0,67.9811,68.0084,67.9357,68.0084,3401.0
2016-06-22 15:40:00,74.89,74.89,74.81,74.82,5305.0,68.0356,68.0356,67.9629,67.972,5305.0
2016-06-22 15:45:00,74.8,74.8,74.74,74.77,10396.0,67.9539,67.9539,67.8993,67.9266,10396.0
2016-06-22 15:50:00,74.77,74.78,74.69,74.74,9071.0,67.9266,67.9357,67.8539,67.8993,9071.0
2016-06-22 15:55:00,74.74,74.82,74.68,74.82,32507.0,67.8993,67.972,67.8448,67.972,32507.0
2016-06-23 09:30:00,75.59,75.6,75.56,75.56,3913.0,68.6716,68.6806,68.6443,68.6443,3913.0
2016-06-23 09:35:00,75.65,75.72,75.58,75.65,2878.0,68.7261,68.7897,68.6625,68.7261,2878.0
2016-06-23 09:40:00,75.65,75.76,75.65,75.76,3559.0,68.7261,68.826,68.7261,68.826,3559.0
2016-06-23 09:45:00,75.76,76.05,75.75,75.99,7064.0,68.826,69.0894,68.8169,69.0349,7064.0
2016-06-23 09:50:00,75.98,76.02,75.89,75.97,6884.0,69.0259,69.0622,68.9441,69.0168,6884.0
2016-06-23 09:55:00,75.97,76.03,75.94,76.0,5500.0,69.0168,69.0713,68.9895,69.044,5500.0
2016-06-23 10:00:00,75.97,76.03,75.93,76.0,2519.0,69.0168,69.0713,68.9804,69.044,2519.0
2016-06-23 10:05:00,75.98,75.99,75.94,75.95,1800.0,69.0259,69.0349,68.9895,68.9986,1800.0
2016-06-23 10:10:00,75.9,75.97,75.9,75.97,3010.0,68.9532,69.0168,68.9532,69.0168,3010.0
2016-06-23 10:15:00,75.98,76.03,75.89,75.9,11878.0,69.0259,69.0713,68.9441,68.9532,11878.0
2016-06-23 10:20:00,75.92,75.95,75.89,75.94,2242.0,68.9713,68.9986,68.9441,68.9895,2242.0
2016-06-23 10:25:00,75.94,76.01,75.91,75.92,1500.0,68.9895,69.0531,68.9623,68.9713,1500.0
2016-06-23 10:30:00,75.91,75.91,75.83,75.83,3319.0,68.9623,68.9623,68.8896,68.8896,3319.0
2016-06-23 10:35:00,75.82,75.9,75.81,75.9,2310.0,68.8805,68.9532,68.8714,68.9532,2310.0
2016-06-23 10:40:00,75.89,75.89,75.86,75.86,1960.0,68.9441,68.9441,68.9168,68.9168,1960.0
2016-06-23 10:45:00,75.88,75.9,75.85,75.9,4000.0,68.935,68.9532,68.9078,68.9532,4000.0
2016-06-23 10:50:00,75.88,75.99,75.88,75.99,2550.0,68.935,69.0349,68.935,69.0349,2550.0
2016-06-23 10:55:00,75.96,75.98,75.9,75.96,1462.0,69.0077,69.0259,68.9532,69.0077,1462.0
2016-06-23 11:00:00,75.96,76.0,75.96,76.0,2490.0,69.0077,69.044,69.0077,69.044,2490.0
2016-06-23 11:05:00,75.99,76.06,75.99,76.05,3065.0,69.0349,69.0985,69.0349,69.0894,3065.0
2016-06-23 11:10:00,76.05,76.08,76.05,76.08,2200.0,69.0894,69.1167,69.0894,69.1167,2200.0
2016-06-23 11:15:00,76.08,76.11,76.06,76.1,1806.0,69.1167,69.144,69.0985,69.1349,1806.0
2016-06-23 11:20:00,76.1,76.12,76.06,76.12,1605.0,69.1349,69.153,69.0985,69.153,1605.0
2016-06-23 11:25:00,76.13,76.13,76.08,76.12,1328.0,69.1621,69.1621,69.1167,69.153,1328.0
2016-06-23 11:30:00,76.14,76.17,76.12,76.16,3869.0,69.1712,69.1985,69.153,69.1894,3869.0
2016-06-23 11:35:00,76.12,76.12,76.09,76.1,1500.0,69.153,69.153,69.1258,69.1349,1500.0
2016-06-23 11:40:00,76.11,76.15,76.06,76.06,3800.0,69.144,69.1803,69.0985,69.0985,3800.0
2016-06-23 11:45:00,76.06,76.14,76.06,76.11,3600.0,69.0985,69.1712,69.0985,69.144,3600.0
2016-06-23 11:50:00,76.12,76.16,76.11,76.13,3450.0,69.153,69.1894,69.144,69.1621,3450.0
2016-06-23 11:55:00,76.13,76.15,76.11,76.12,1700.0,69.1621,69.1803,69.144,69.153,1700.0
2016-06-23 12:00:00,76.13,76.17,76.1,76.1,3900.0,69.1621,69.1985,69.1349,69.1349,3900.0
2016-06-23 12:05:00,76.12,76.15,76.09,76.11,2000.0,69.153,69.1803,69.1258,69.144,2000.0
2016-06-23 12:10:00,76.14,76.16,76.13,76.14,1200.0,69.1712,69.1894,69.1621,69.1712,1200.0
2016-06-23 12:15:00,76.13,76.16,76.1,76.13,3253.0,69.1621,69.1894,69.1349,69.1621,3253.0
2016-06-23 12:20:00,76.14,76.18,76.14,76.17,3825.0,69.1712,69.2076,69.1712,69.1985,3825.0
2016-06-23 12:25:00,76.17,76.21,76.14,76.16,5700.0,69.1985,69.2348,69.1712,69.1894,5700.0
2016-06-23 12:30:00,76.17,76.21,76.15,76.17,10305.0,69.1985,69.2348,69.1803,69.1985,10305.0
2016-06-23 12:35:00,76.17,76.23,76.16,76.2,16871.0,69.1985,69.253,69.1894,69.2257,16871.0
2016-06-23 12:40:00,76.2,76.22,76.15,76.17,38197.0,69.2257,69.2439,69.1803,69.1985,38197.0
2016-06-23 12:45:00,76.16,76.16,76.05,76.05,5400.0,69.1894,69.1894,69.0894,69.0894,5400.0
2016-06-23 12:50:00,76.07,76.09,75.96,75.96,4599.0,69.1076,69.1258,69.0077,69.0077,4599.0
2016-06-23 12:55:00,75.94,75.98,75.92,75.94,3332.0,68.9895,69.0259,68.9713,68.9895,3332.0
2016-06-23 13:00:00,75.93,75.95,75.9,75.93,4285.0,68.9804,68.9986,68.9532,68.9804,4285.0
2016-06-23 13:05:00,75.9,75.92,75.87,75.88,4617.0,68.9532,68.9713,68.9259,68.935,4617.0
2016-06-23 13:10:00,75.88,75.92,75.86,75.86,5017.0,68.935,68.9713,68.9168,68.9168,5017.0
2016-06-23 13:15:00,75.85,75.88,75.81,75.86,2371.0,68.9078,68.935,68.8714,68.9168,2371.0
2016-06-23 13:20:00,75.86,75.86,75.78,75.83,3600.0,68.9168,68.9168,68.8442,68.8896,3600.0
2016-06-23 13:25:00,75.82,75.83,75.78,75.8,1950.0,68.8805,68.8896,68.8442,68.8623,1950.0
2016-06-23 13:30:00,75.81,75.96,75.81,75.96,6014.0,68.8714,69.0077,68.8714,69.0077,6014.0
2016-06-23 13:35:00,75.94,76.01,75.92,75.97,11407.0,68.9895,69.0531,68.9713,69.0168,11407.0
2016-06-23 13:40:00,76.0,76.01,75.91,75.96,7687.0,69.044,69.0531,68.9623,69.0077,7687.0
2016-06-23 13:45:00,75.98,76.04,75.96,75.99,4900.0,69.0259,69.0804,69.0077,69.0349,4900.0
2016-06-23 13:50:00,75.98,76.01,75.96,76.0,1500.0,69.0259,69.0531,69.0077,69.044,1500.0
2016-06-23 13:55:00,76.01,76.01,75.97,75.97,2300.0,69.0531,69.0531,69.0168,69.0168,2300.0
2016-06-23 14:00:00,76.0,76.01,76.0,76.01,1337.0,69.044,69.0531,69.044,69.0531,1337.0
2016-06-23 14:05:00,76.03,76.06,76.01,76.06,2750.0,69.0713,69.0985,69.0531,69.0985,2750.0
2016-06-23 14:10:00,76.07,76.13,76.07,76.12,1405.0,69.1076,69.1621,69.1076,69.153,1405.0
2016-06-23 14:15:00,76.11,76.12,76.09,76.1,2628.0,69.144,69.153,69.1258,69.1349,2628.0
2016-06-23 14:20:00,76.1,76.1,76.05,76.05,600.0,69.1349,69.1349,69.0894,69.0894,600.0
2016-06-23 14:25:00,76.06,76.11,76.06,76.11,1952.0,69.0985,69.144,69.0985,69.144,1952.0
2016-06-23 14:30:00,76.15,76.16,76.1,76.1,2050.0,69.1803,69.1894,69.1349,69.1349,2050.0
2016-06-23 14:35:00,76.13,76.16,76.11,76.14,2580.0,69.1621,69.1894,69.144,69.1712,2580.0
2016-06-23 14:40:00,76.13,76.15,76.11,76.12,2076.0,69.1621,69.1803,69.144,69.153,2076.0
2016-06-23 14:45:00,76.13,76.23,76.13,76.22,2750.0,69.1621,69.253,69.1621,69.2439,2750.0
2016-06-23 14:50:00,76.2,76.23,76.2,76.23,1205.0,69.2257,69.253,69.2257,69.253,1205.0
2016-06-23 14:55:00,76.23,76.24,76.21,76.24,3724.0,69.253,69.2621,69.2348,69.2621,3724.0
2016-06-23 15:00:00,76.25,76.28,76.24,76.25,2950.0,69.2711,69.2984,69.2621,69.2711,2950.0
2016-06-23 15:05:00,76.24,76.26,76.24,76.25,2901.0,69.2621,69.2802,69.2621,69.2711,2901.0
2016-06-23 15:10:00,76.23,76.25,76.23,76.25,2963.0,69.253,69.2711,69.253,69.2711,2963.0
2016-06-23 15:15:00,76.26,76.26,76.23,76.24,3311.0,69.2802,69.2802,69.253,69.2621,3311.0
2016-06-23 15:20:00,76.23,76.24,76.23,76.24,1954.0,69.253,69.2621,69.253,69.2621,1954.0
2016-06-23 15:25:00,76.24,76.26,76.23,76.26,4095.0,69.2621,69.2802,69.253,69.2802,4095.0
2016-06-23 15:30:00,76.27,76.33,76.27,76.33,5609.0,69.2893,69.3438,69.2893,69.3438,5609.0
2016-06-23 15:35:00,76.32,76.33,76.27,76.29,5950.0,69.3347,69.3438,69.2893,69.3075,5950.0
2016-06-23 15:40:00,76.3,76.38,76.28,76.38,5887.0,69.3166,69.3892,69.2984,69.3892,5887.0
2016-06-23 15:45:00,76.38,76.38,76.32,76.32,9425.0,69.3892,69.3892,69.3347,69.3347,9425.0
2016-06-23 15:50:00,76.32,76.45,76.32,76.44,7752.0,69.3347,69.4528,69.3347,69.4438,7752.0
2016-06-23 15:55:00,76.43,76.66,76.4,76.66,68165.0,69.4347,69.6436,69.4074,69.6436,68165.0
2016-06-24 09:30:00,73.39,73.57,73.39,73.57,900.0,66.6729,66.8364,66.6729,66.8364,900.0
2016-06-24 09:35:00,73.51,73.7,73.51,73.53,1500.0,66.7819,66.9545,66.7819,66.8001,1500.0
2016-06-24 09:40:00,73.67,73.97,73.67,73.97,2000.0,66.9273,67.1998,66.9273,67.1998,2000.0
2016-06-24 09:45:00,73.9,73.9,73.72,73.88,1600.0,67.1362,67.1362,66.9727,67.1181,1600.0
2016-06-24 09:50:00,73.96,74.19,73.78,74.19,11816.0,67.1907,67.3997,67.0272,67.3997,11816.0
2016-06-24 09:55:00,74.31,74.47,74.31,74.39,6675.0,67.5087,67.6541,67.5087,67.5814,6675.0
2016-06-24 10:00:00,74.49,74.89,74.48,74.82,6895.0,67.6722,68.0356,67.6631,67.972,6895.0
2016-06-24 10:05:00,74.82,74.82,74.69,74.78,4306.0,67.972,67.972,67.8539,67.9357,4306.0
2016-06-24 10:10:00,74.88,74.96,74.8,74.92,5697.0,68.0265,68.0992,67.9539,68.0629,5697.0
2016-06-24 10:15:00,74.92,75.04,74.85,74.91,10553.0,68.0629,68.1719,67.9993,68.0538,10553.0
2016-06-24 10:20:00,74.92,74.92,74.72,74.81,5048.0,68.0629,68.0629,67.8812,67.9629,5048.0
2016-06-24 10:25:00,74.94,74.99,74.8,74.99,9809.0,68.081,68.1265,67.9539,68.1265,9809.0
2016-06-24 10:30:00,74.97,75.09,74.88,74.99,10491.0,68.1083,68.2173,68.0265,68.1265,10491.0
2016-06-24 10:35:00,74.98,75.1,74.95,75.06,8009.0,68.1174,68.2264,68.0901,68.1901,8009.0
2016-06-24 10:40:00,75.06,75.14,74.98,75.13,4098.0,68.1901,68.2627,68.1174,68.2537,4098.0
2016-06-24 10:45:00,75.08,75.13,75.06,75.09,4495.0,68.2082,68.2537,68.1901,68.2173,4495.0
2016-06-24 10:50:00,75.01,75.06,75.01,75.05,3808.0,68.1446,68.1901,68.1446,68.181,3808.0
2016-06-24 10:55:00,75.1,75.1,75.0,75.0,1802.0,68.2264,68.2264,68.1356,68.1356,1802.0
2016-06-24 11:00:00,75.0,75.05,74.94,74.94,4130.0,68.1356,68.181,68.081,68.081,4130.0
2016-06-24 11:05:00,74.95,75.05,74.93,75.04,5045.0,68.0901,68.181,68.072,68.1719,5045.0
2016-06-24 11:10:00,75.02,75.03,74.91,75.01,8956.0,68.1537,68.1628,68.0538,68.1446,8956.0
2016-06-24 11:15:00,75.05,75.05,74.97,75.02,5439.0,68.181,68.181,68.1083,68.1537,5439.0
2016-06-24 11:20:00,75.02,75.05,74.97,75.02,8813.0,68.1537,68.181,68.1083,68.1537,8813.0
2016-06-24 11:25:00,75.03,75.05,74.97,75.05,5206.0,68.1628,68.181,68.1083,68.181,5206.0
2016-06-24 11:30:00,75.07,75.07,75.0,75.0,5028.0,68.1991,68.1991,68.1356,68.1356,5028.0
2016-06-24 11:35:00,75.04,75.05,75.01,75.05,1600.0,68.1719,68.181,68.1446,68.181,1600.0
2016-06-24 11:40:00,75.05,75.05,75.01,75.04,2366.0,68.181,68.181,68.1446,68.1719,2366.0
2016-06-24 11:45:00,75.09,75.13,75.03,75.04,3400.0,68.2173,68.2537,68.1628,68.1719,3400.0
2016-06-24 11:50:00,75.01,75.04,75.0,75.02,3617.0,68.1446,68.1719,68.1356,68.1537,3617.0
2016-06-24 11:55:00,75.01,75.04,75.01,75.04,1882.0,68.1446,68.1719,68.1446,68.1719,1882.0
2016-06-24 12:00:00,75.04,75.05,74.91,74.93,10103.0,68.1719,68.181,68.0538,68.072,10103.0
2016-06-24 12:05:00,74.93,74.93,74.78,74.78,3709.0,68.072,68.072,67.9357,67.9357,3709.0
2016-06-24 12:10:00,74.76,74.76,74.66,74.68,4971.0,67.9175,67.9175,67.8267,67.8448,4971.0
2016-06-24 12:15:00,74.68,74.73,74.68,74.73,1900.0,67.8448,67.8903,67.8448,67.8903,1900.0
2016-06-24 12:20:00,74.74,74.87,74.74,74.82,3200.0,67.8993,68.0174,67.8993,67.972,3200.0
2016-06-24 12:25:00,74.82,74.91,74.8,74.9,2705.0,67.972,68.0538,67.9539,68.0447,2705.0
2016-06-24 12:30:00,74.9,74.91,74.7,74.72,11679.0,68.0447,68.0538,67.863,67.8812,11679.0
2016-06-24 12:35:00,74.7,74.76,74.69,74.7,4400.0,67.863,67.9175,67.8539,67.863,4400.0
2016-06-24 12:40:00,74.69,74.71,74.59,74.64,5500.0,67.8539,67.8721,67.7631,67.8085,5500.0
2016-06-24 12:45:00,74.63,74.63,74.54,74.56,4900.0,67.7994,67.7994,67.7177,67.7358,4900.0
2016-06-24 12:50:00,74.56,74.57,74.49,74.52,4250.0,67.7358,67.7449,67.6722,67.6995,4250.0
2016-06-24 12:55:00,74.54,74.57,74.49,74.5,5050.0,67.7177,67.7449,67.6722,67.6813,5050.0
2016-06-24 13:00:00,74.5,74.56,74.49,74.55,8324.0,67.6813,67.7358,67.6722,67.7267,8324.0
2016-06-24 13:05:00,74.53,74.54,74.44,74.44,1556.0,67.7086,67.7177,67.6268,67.6268,1556.0
2016-06-24 13:10:00,74.42,74.5,74.41,74.5,3278.0,67.6086,67.6813,67.5996,67.6813,3278.0
2016-06-24 13:15:00,74.55,74.56,74.4,74.52,3778.0,67.7267,67.7358,67.5905,67.6995,3778.0
2016-06-24 13:20:00,74.53,74.54,74.48,74.51,3300.0,67.7086,67.7177,67.6631,67.6904,3300.0
2016-06-24 13:25:00,74.51,74.51,74.44,74.47,2750.0,67.6904,67.6904,67.6268,67.6541,2750.0
2016-06-24 13:30:00,74.47,74.52,74.44,74.52,3968.0,67.6541,67.6995,67.6268,67.6995,3968.0
2016-06-24 13:35:00,74.52,74.6,74.52,74.59,3686.0,67.6995,67.7722,67.6995,67.7631,3686.0
2016-06-24 13:40:00,74.59,74.59,74.5,74.55,5592.0,67.7631,67.7631,67.6813,67.7267,5592.0
2016-06-24 13:45:00,74.55,74.55,74.44,74.47,3401.0,67.7267,67.7267,67.6268,67.6541,3401.0
2016-06-24 13:50:00,74.47,74.51,74.43,74.51,2403.0,67.6541,67.6904,67.6177,67.6904,2403.0
2016-06-24 13:55:00,74.51,74.54,74.48,74.52,5066.0,67.6904,67.7177,67.6631,67.6995,5066.0
2016-06-24 14:00:00,74.53,74.58,74.53,74.56,5941.0,67.7086,67.754,67.7086,67.7358,5941.0
2016-06-24 14:05:00,74.56,74.57,74.47,74.5,3300.0,67.7358,67.7449,67.6541,67.6813,3300.0
2016-06-24 14:10:00,74.52,74.57,74.52,74.53,3014.0,67.6995,67.7449,67.6995,67.7086,3014.0
2016-06-24 14:15:00,74.53,74.53,74.43,74.45,2904.0,67.7086,67.7086,67.6177,67.6359,2904.0
2016-06-24 14:20:00,74.48,74.48,74.27,74.27,5194.0,67.6631,67.6631,67.4724,67.4724,5194.0
2016-06-24 14:25:00,74.26,74.34,74.24,74.24,2552.0,67.4633,67.536,67.4451,67.4451,2552.0
2016-06-24 14:30:00,74.23,74.23,74.08,74.08,3500.0,67.436,67.436,67.2998,67.2998,3500.0
2016-06-24 14:35:00,74.1,74.15,74.01,74.15,4820.0,67.3179,67.3633,67.2362,67.3633,4820.0
2016-06-24 14:40:00,74.14,74.14,74.05,74.05,2200.0,67.3543,67.3543,67.2725,67.2725,2200.0
2016-06-24 14:45:00,74.05,74.13,74.03,74.13,7749.0,67.2725,67.3452,67.2543,67.3452,7749.0
2016-06-24 14:50:00,74.11,74.27,74.11,74.27,5300.0,67.327,67.4724,67.327,67.4724,5300.0
2016-06-24 14:55:00,74.27,74.31,74.23,74.23,4378.0,67.4724,67.5087,67.436,67.436,4378.0
2016-06-24 15:00:00,74.22,74.29,74.21,74.22,5701.0,67.4269,67.4905,67.4179,67.4269,5701.0
2016-06-24 15:05:00,74.22,74.23,74.17,74.19,3801.0,67.4269,67.436,67.3815,67.3997,3801.0
2016-06-24 15:10:00,74.19,74.19,74.09,74.11,3300.0,67.3997,67.3997,67.3088,67.327,3300.0
2016-06-24 15:15:00,74.11,74.11,74.0,74.02,6673.0,67.327,67.327,67.2271,67.2452,6673.0
2016-06-24 15:20:00,74.01,74.11,74.01,74.07,5237.0,67.2362,67.327,67.2362,67.2907,5237.0
2016-06-24 15:25:00,74.1,74.13,74.06,74.1,5811.0,67.3179,67.3452,67.2816,67.3179,5811.0
2016-06-24 15:30:00,74.11,74.17,74.1,74.17,6261.0,67.327,67.3815,67.3179,67.3815,6261.0
2016-06-24 15:35:00,74.2,74.26,74.13,74.16,8186.0,67.4088,67.4633,67.3452,67.3724,8186.0
2016-06-24 15:40:00,74.16,74.25,74.13,74.2,9673.0,67.3724,67.4542,67.3452,67.4088,9673.0
2016-06-24 15:45:00,74.17,74.2,74.07,74.07,36905.0,67.3815,67.4088,67.2907,67.2907,36905.0
2016-06-24 15:50:00,74.08,74.26,74.04,74.08,22152.0,67.2998,67.4633,67.2634,67.2998,22152.0
2016-06-24 15:55:00,74.06,74.09,73.73,73.74,61479.0,67.2816,67.3088,66.9818,66.9909,61479.0
2016-06-27 09:30:00,73.06,73.06,72.91,72.91,700.0,66.3731,66.3731,66.2368,66.2368,700.0
2016-06-27 09:35:00,72.76,72.78,72.5,72.53,11163.0,66.1006,66.1187,65.8644,65.8916,11163.0
2016-06-27 09:40:00,72.61,72.65,72.54,72.56,4499.0,65.9643,66.0006,65.9007,65.9189,4499.0
2016-06-27 09:45:00,72.61,72.71,72.53,72.56,5879.0,65.9643,66.0551,65.8916,65.9189,5879.0
2016-06-27 09:50:00,72.57,72.66,72.57,72.57,3398.0,65.928,66.0097,65.928,65.928,3398.0
2016-06-27 09:55:00,72.52,72.53,72.4,72.41,7176.0,65.8825,65.8916,65.7735,65.7826,7176.0
2016-06-27 10:00:00,72.4,72.51,72.32,72.35,10550.0,65.7735,65.8735,65.7008,65.7281,10550.0
2016-06-27 10:05:00,72.37,72.37,72.19,72.2,6859.0,65.7463,65.7463,65.5827,65.5918,6859.0
2016-06-27 10:10:00,72.2,72.3,72.17,72.22,4310.0,65.5918,65.6827,65.5646,65.61,4310.0
2016-06-27 10:15:00,72.22,72.22,72.04,72.17,5973.0,65.61,65.61,65.4465,65.5646,5973.0
2016-06-27 10:20:00,72.17,72.3,72.09,72.13,9864.0,65.5646,65.6827,65.4919,65.5282,9864.0
2016-06-27 10:25:00,72.13,72.13,71.97,71.99,5502.0,65.5282,65.5282,65.3829,65.401,5502.0
2016-06-27 10:30:00,72.0,72.01,71.87,72.0,6717.0,65.4101,65.4192,65.292,65.4101,6717.0
2016-06-27 10:35:00,72.03,72.05,71.83,71.83,9504.0,65.4374,65.4556,65.2557,65.2557,9504.0
2016-06-27 10:40:00,71.9,71.98,71.85,71.92,4304.0,65.3193,65.392,65.2739,65.3375,4304.0
2016-06-27 10:45:00,71.9,71.9,71.74,71.77,5171.0,65.3193,65.3193,65.1739,65.2012,5171.0
2016-06-27 10:50:00,71.77,71.8,71.63,71.69,7000.0,65.2012,65.2284,65.074,65.1285,7000.0
2016-06-27 10:55:00,71.72,71.74,71.54,71.54,8982.0,65.1558,65.1739,64.9922,64.9922,8982.0
2016-06-27 11:00:00,71.53,71.7,71.51,71.7,5300.0,64.9831,65.1376,64.965,65.1376,5300.0
2016-06-27 11:05:00,71.76,71.82,71.74,71.75,5372.0,65.1921,65.2466,65.1739,65.183,5372.0
2016-06-27 11:10:00,71.85,71.86,71.75,71.79,9185.0,65.2739,65.2829,65.183,65.2193,9185.0
2016-06-27 11:15:00,71.79,71.89,71.77,71.84,5271.0,65.2193,65.3102,65.2012,65.2648,5271.0
2016-06-27 11:20:00,71.86,71.91,71.79,71.81,4400.0,65.2829,65.3284,65.2193,65.2375,4400.0
2016-06-27 11:25:00,71.81,72.07,71.76,72.06,9446.0,65.2375,65.4737,65.1921,65.4646,9446.0
2016-06-27 11:30:00,72.06,72.12,72.05,72.07,7547.0,65.4646,65.5191,65.4556,65.4737,7547.0
2016-06-27 11:35:00,72.09,72.14,72.04,72.07,5500.0,65.4919,65.5373,65.4465,65.4737,5500.0
2016-06-27 11:40:00,72.07,72.09,72.04,72.06,4350.0,65.4737,65.4919,65.4465,65.4646,4350.0
2016-06-27 11:45:00,72.07,72.16,72.05,72.06,5484.0,65.4737,65.5555,65.4556,65.4646,5484.0
2016-06-27 11:50:00,72.1,72.12,72.0,72.06,4200.0,65.501,65.5191,65.4101,65.4646,4200.0
2016-06-27 11:55:00,72.06,72.17,72.06,72.13,5601.0,65.4646,65.5646,65.4646,65.5282,5601.0
2016-06-27 12:00:00,72.13,72.13,72.04,72.07,2952.0,65.5282,65.5282,65.4465,65.4737,2952.0
2016-06-27 12:05:00,72.09,72.11,72.04,72.06,4194.0,65.4919,65.5101,65.4465,65.4646,4194.0
2016-06-27 12:10:00,72.05,72.11,72.05,72.05,4625.0,65.4556,65.5101,65.4556,65.4556,4625.0
2016-06-27 12:15:00,72.09,72.23,72.09,72.2,4004.0,65.4919,65.6191,65.4919,65.5918,4004.0
2016-06-27 12:20:00,72.18,72.23,72.18,72.23,2200.0,65.5737,65.6191,65.5737,65.6191,2200.0
2016-06-27 12:25:00,72.24,72.27,72.21,72.26,4539.0,65.6282,65.6554,65.6009,65.6463,4539.0
2016-06-27 12:30:00,72.31,72.36,72.19,72.23,5074.0,65.6918,65.7372,65.5827,65.6191,5074.0
2016-06-27 12:35:00,72.23,72.25,72.23,72.23,3466.0,65.6191,65.6372,65.6191,65.6191,3466.0
2016-06-27 12:40:00,72.2,72.23,72.13,72.15,3300.0,65.5918,65.6191,65.5282,65.5464,3300.0
2016-06-27 12:45:00,72.15,72.17,72.12,72.16,4300.0,65.5464,65.5646,65.5191,65.5555,4300.0
2016-06-27 12:50:00,72.16,72.19,72.15,72.15,2500.0,65.5555,65.5827,65.5464,65.5464,2500.0
2016-06-27 12:55:00,72.18,72.22,72.14,72.22,5036.0,65.5737,65.61,65.5373,65.61,5036.0
2016-06-27 13:00:00,72.19,72.24,72.15,72.22,13104.0,65.5827,65.6282,65.5464,65.61,13104.0
2016-06-27 13:05:00,72.23,72.24,72.19,72.19,3946.0,65.6191,65.6282,65.5827,65.5827,3946.0
2016-06-27 13:10:00,72.19,72.25,72.15,72.24,4248.0,65.5827,65.6372,65.5464,65.6282,4248.0
2016-06-27 13:15:00,72.24,72.29,72.24,72.29,4500.0,65.6282,65.6736,65.6282,65.6736,4500.0
2016-06-27 13:20:00,72.3,72.37,72.3,72.36,5100.0,65.6827,65.7463,65.6827,65.7372,5100.0
2016-06-27 13:25:00,72.38,72.42,72.36,72.37,5317.0,65.7553,65.7917,65.7372,65.7463,5317.0
2016-06-27 13:30:00,72.37,72.39,72.22,72.24,6935.0,65.7463,65.7644,65.61,65.6282,6935.0
2016-06-27 13:35:00,72.24,72.24,72.15,72.15,4362.0,65.6282,65.6282,65.5464,65.5464,4362.0
2016-06-27 13:40:00,72.15,72.15,71.95,71.95,6204.0,65.5464,65.5464,65.3647,65.3647,6204.0
2016-06-27 13:45:00,71.94,72.01,71.94,71.98,4716.0,65.3556,65.4192,65.3556,65.392,4716.0
2016-06-27 13:50:00,71.98,72.05,71.96,72.02,6942.0,65.392,65.4556,65.3738,65.4283,6942.0
2016-06-27 13:55:00,72.02,72.07,71.95,72.06,4800.0,65.4283,65.4737,65.3647,65.4646,4800.0
2016-06-27 14:00:00,72.06,72.09,71.99,72.09,5781.0,65.4646,65.4919,65.401,65.4919,5781.0
2016-06-27 14:05:00,72.09,72.09,72.01,72.08,4249.0,65.4919,65.4919,65.4192,65.4828,4249.0
2016-06-27 14:10:00,72.07,72.09,71.98,72.0,3300.0,65.4737,65.4919,65.392,65.4101,3300.0
2016-06-27 14:15:00,72.02,72.05,72.0,72.02,9190.0,65.4283,65.4556,65.4101,65.4283,9190.0
2016-06-27 14:20:00,72.02,72.12,72.02,72.07,7197.0,65.4283,65.5191,65.4283,65.4737,7197.0
2016-06-27 14:25:00,72.07,72.18,72.07,72.16,5148.0,65.4737,65.5737,65.4737,65.5555,5148.0
2016-06-27 14:30:00,72.15,72.18,72.1,72.13,8920.0,65.5464,65.5737,65.501,65.5282,8920.0
2016-06-27 14:35:00,72.12,72.17,72.07,72.13,7699.0,65.5191,65.5646,65.4737,65.5282,7699.0
2016-06-27 14:40:00,72.14,72.14,72.06,72.1,2884.0,65.5373,65.5373,65.4646,65.501,2884.0
2016-06-27 14:45:00,72.13,72.13,72.03,72.04,3663.0,65.5282,65.5282,65.4374,65.4465,3663.0
2016-06-27 14:50:00,72.04,72.04,71.91,71.94,3950.0,65.4465,65.4465,65.3284,65.3556,3950.0
2016-06-27 14:55:00,71.94,71.97,71.89,71.96,6077.0,65.3556,65.3829,65.3102,65.3738,6077.0
2016-06-27 15:00:00,72.0,72.08,71.98,72.08,6150.0,65.4101,65.4828,65.392,65.4828,6150.0
2016-06-27 15:05:00,72.08,72.08,72.01,72.02,5682.0,65.4828,65.4828,65.4192,65.4283,5682.0
2016-06-27 15:10:00,72.06,72.14,72.06,72.1,4187.0,65.4646,65.5373,65.4646,65.501,4187.0
2016-06-27 15:15:00,72.11,72.13,72.03,72.03,5555.0,65.5101,65.5282,65.4374,65.4374,5555.0
2016-06-27 15:20:00,72.03,72.05,71.88,71.91,6551.0,65.4374,65.4556,65.3011,65.3284,6551.0
2016-06-27 15:25:00,71.91,72.03,71.91,71.97,7487.0,65.3284,65.4374,65.3284,65.3829,7487.0
2016-06-27 15:30:00,71.97,72.03,71.93,72.02,8251.0,65.3829,65.4374,65.3465,65.4283,8251.0
2016-06-27 15:35:00,72.02,72.22,72.0,72.22,11699.0,65.4283,65.61,65.4101,65.61,11699.0
2016-06-27 15:40:00,72.23,72.25,72.05,72.09,5802.0,65.6191,65.6372,65.4556,65.4919,5802.0
2016-06-27 15:45:00,72.09,72.12,72.04,72.1,8246.0,65.4919,65.5191,65.4465,65.501,8246.0
2016-06-27 15:50:00,72.1,72.11,71.97,71.97,11682.0,65.501,65.5101,65.3829,65.3829,11682.0
2016-06-27 15:55:00,71.97,71.98,71.85,71.85,39201.0,65.3829,65.392,65.2739,65.2739,39201.0
2016-06-28 09:30:00,72.66,72.86,72.25,72.25,13223.0,66.0097,66.1914,65.6372,65.6372,13223.0
2016-06-28 09:35:00,72.24,72.55,72.22,72.55,7710.0,65.6282,65.9098,65.61,65.9098,7710.0
2016-06-28 09:40:00,72.61,72.71,72.56,72.64,5640.0,65.9643,66.0551,65.9189,65.9916,5640.0
2016-06-28 09:45:00,72.68,72.81,72.66,72.69,4243.0,66.0279,66.146,66.0097,66.037,4243.0
2016-06-28 09:50:00,72.72,72.85,72.69,72.81,6500.0,66.0642,66.1823,66.037,66.146,6500.0
2016-06-28 09:55:00,72.81,72.96,72.78,72.88,3436.0,66.146,66.2823,66.1187,66.2096,3436.0
2016-06-28 10:00:00,72.88,72.98,72.71,72.96,4928.0,66.2096,66.3004,66.0551,66.2823,4928.0
2016-06-28 10:05:00,72.96,72.96,72.68,72.68,2700.0,66.2823,66.2823,66.0279,66.0279,2700.0
2016-06-28 10:10:00,72.8,72.94,72.76,72.89,9032.0,66.1369,66.2641,66.1006,66.2187,9032.0
2016-06-28 10:15:00,72.97,73.06,72.91,73.01,5820.0,66.2913,66.3731,66.2368,66.3277,5820.0
2016-06-28 10:20:00,73.06,73.1,72.99,72.99,8452.0,66.3731,66.4095,66.3095,66.3095,8452.0
2016-06-28 10:25:00,72.97,73.05,72.87,72.99,13986.0,66.2913,66.364,66.2005,66.3095,13986.0
2016-06-28 10:30:00,73.0,73.03,72.95,72.97,7005.0,66.3186,66.3459,66.2732,66.2913,7005.0
2016-06-28 10:35:00,72.98,72.98,72.88,72.9,6858.0,66.3004,66.3004,66.2096,66.2278,6858.0
2016-06-28 10:40:00,72.87,72.93,72.84,72.93,5658.0,66.2005,66.255,66.1732,66.255,5658.0
2016-06-28 10:45:00,72.94,73.0,72.93,72.99,13443.0,66.2641,66.3186,66.255,66.3095,13443.0
2016-06-28 10:50:00,72.99,73.01,72.92,72.92,3200.0,66.3095,66.3277,66.2459,66.2459,3200.0
2016-06-28 10:55:00,72.98,72.99,72.86,72.87,5697.0,66.3004,66.3095,66.1914,66.2005,5697.0
2016-06-28 11:00:00,72.87,72.88,72.73,72.73,4447.0,66.2005,66.2096,66.0733,66.0733,4447.0
2016-06-28 11:05:00,72.69,72.78,72.64,72.66,9209.0,66.037,66.1187,65.9916,66.0097,9209.0
2016-06-28 11:10:00,72.66,72.75,72.66,72.73,3504.0,66.0097,66.0915,66.0097,66.0733,3504.0
2016-06-28 11:15:00,72.71,72.8,72.69,72.78,3702.0,66.0551,66.1369,66.037,66.1187,3702.0
2016-06-28 11:20:00,72.79,72.79,72.73,72.73,4600.0,66.1278,66.1278,66.0733,66.0733,4600.0
2016-06-28 11:25:00,72.71,72.73,72.68,72.73,6233.0,66.0551,66.0733,66.0279,66.0733,6233.0
2016-06-28 11:30:00,72.74,72.79,72.73,72.79,2741.0,66.0824,66.1278,66.0733,66.1278,2741.0
2016-06-28 11:35:00,72.79,72.84,72.79,72.83,3932.0,66.1278,66.1732,66.1278,66.1642,3932.0
2016-06-28 11:40:00,72.83,72.89,72.82,72.87,4550.0,66.1642,66.2187,66.1551,66.2005,4550.0
2016-06-28 11:45:00,72.87,72.9,72.86,72.9,3550.0,66.2005,66.2278,66.1914,66.2278,3550.0
2016-06-28 11:50:00,72.92,72.94,72.85,72.9,6171.0,66.2459,66.2641,66.1823,66.2278,6171.0
2016-06-28 11:55:00,72.9,72.96,72.9,72.93,2717.0,66.2278,66.2823,66.2278,66.255,2717.0
2016-06-28 12:00:00,72.93,72.97,72.9,72.95,2300.0,66.255,66.2913,66.2278,66.2732,2300.0
2016-06-28 12:05:00,72.97,72.98,72.94,72.94,2079.0,66.2913,66.3004,66.2641,66.2641,2079.0
2016-06-28 12:10:00,72.94,72.98,72.92,72.96,3135.0,66.2641,66.3004,66.2459,66.2823,3135.0
2016-06-28 12:15:00,72.97,72.98,72.95,72.96,2101.0,66.2913,66.3004,66.2732,66.2823,2101.0
2016-06-28 12:20:00,72.98,73.0,72.97,73.0,3350.0,66.3004,66.3186,66.2913,66.3186,3350.0
2016-06-28 12:25:00,72.97,73.05,72.97,73.05,1721.0,66.2913,66.364,66.2913,66.364,1721.0
2016-06-28 12:30:00,73.05,73.12,73.02,73.12,1500.0,66.364,66.4276,66.3368,66.4276,1500.0
2016-06-28 12:35:00,73.12,73.14,73.09,73.14,1500.0,66.4276,66.4458,66.4004,66.4458,1500.0
2016-06-28 12:40:00,73.17,73.23,73.17,73.22,2800.0,66.473,66.5276,66.473,66.5185,2800.0
2016-06-28 12:45:00,73.22,73.23,73.13,73.13,4900.0,66.5185,66.5276,66.4367,66.4367,4900.0
2016-06-28 12:50:00,73.1,73.14,73.07,73.13,1800.0,66.4095,66.4458,66.3822,66.4367,1800.0
2016-06-28 12:55:00,73.11,73.14,73.08,73.09,2450.0,66.4185,66.4458,66.3913,66.4004,2450.0
2016-06-28 13:00:00,73.09,73.1,73.07,73.1,2100.0,66.4004,66.4095,66.3822,66.4095,2100.0
2016-06-28 13:05:00,73.13,73.18,73.11,73.17,7898.0,66.4367,66.4821,66.4185,66.473,7898.0
2016-06-28 13:10:00,73.16,73.21,73.16,73.21,2147.0,66.464,66.5094,66.464,66.5094,2147.0
2016-06-28 13:15:00,73.22,73.22,73.15,73.16,2966.0,66.5185,66.5185,66.4549,66.464,2966.0
2016-06-28 13:20:00,73.17,73.17,73.13,73.14,3850.0,66.473,66.473,66.4367,66.4458,3850.0
2016-06-28 13:25:00,73.14,73.21,73.1,73.17,3900.0,66.4458,66.5094,66.4095,66.473,3900.0
2016-06-28 13:30:00,73.15,73.23,73.12,73.21,8105.0,66.4549,66.5276,66.4276,66.5094,8105.0
2016-06-28 13:35:00,73.2,73.2,73.14,73.19,1313.0,66.5003,66.5003,66.4458,66.4912,1313.0
2016-06-28 13:40:00,73.19,73.21,73.17,73.19,1450.0,66.4912,66.5094,66.473,66.4912,1450.0
2016-06-28 13:45:00,73.21,73.22,73.21,73.22,2635.0,66.5094,66.5185,66.5094,66.5185,2635.0
2016-06-28 13:50:00,73.22,73.29,73.21,73.29,4907.0,66.5185,66.5821,66.5094,66.5821,4907.0
2016-06-28 13:55:00,73.28,73.33,73.28,73.3,2900.0,66.573,66.6184,66.573,66.5911,2900.0
2016-06-28 14:00:00,73.29,73.32,73.26,73.3,3985.0,66.5821,66.6093,66.5548,66.5911,3985.0
2016-06-28 14:05:00,73.29,73.29,73.23,73.23,1471.0,66.5821,66.5821,66.5276,66.5276,1471.0
2016-06-28 14:10:00,73.24,73.28,73.19,73.19,4750.0,66.5366,66.573,66.4912,66.4912,4750.0
2016-06-28 14:15:00,73.19,73.25,73.19,73.25,4792.0,66.4912,66.5457,66.4912,66.5457,4792.0
2016-06-28 14:20:00,73.25,73.26,73.23,73.24,2207.0,66.5457,66.5548,66.5276,66.5366,2207.0
2016-06-28 14:25:00,73.24,73.28,73.24,73.28,5436.0,66.5366,66.573,66.5366,66.573,5436.0
2016-06-28 14:30:00,73.28,73.41,73.27,73.4,7538.0,66.573,66.6911,66.5639,66.682,7538.0
2016-06-28 14:35:00,73.42,73.6,73.41,73.59,5999.0,66.7002,66.8637,66.6911,66.8546,5999.0
2016-06-28 14:40:00,73.6,73.65,73.6,73.65,5391.0,66.8637,66.9091,66.8637,66.9091,5391.0
2016-06-28 14:45:00,73.66,73.75,73.65,73.75,9024.0,66.9182,67.0,66.9091,67.0,9024.0
2016-06-28 14:50:00,73.75,73.91,73.75,73.88,9045.0,67.0,67.1453,67.0,67.1181,9045.0
2016-06-28 14:55:00,73.86,74.01,73.84,73.98,7743.0,67.0999,67.2362,67.0817,67.2089,7743.0
2016-06-28 15:00:00,73.98,73.98,73.88,73.89,5278.0,67.2089,67.2089,67.1181,67.1271,5278.0
2016-06-28 15:05:00,73.91,73.95,73.88,73.92,6550.0,67.1453,67.1817,67.1181,67.1544,6550.0
2016-06-28 15:10:00,73.88,73.95,73.88,73.94,3429.0,67.1181,67.1817,67.1181,67.1726,3429.0
2016-06-28 15:15:00,73.93,73.93,73.83,73.84,4116.0,67.1635,67.1635,67.0726,67.0817,4116.0
2016-06-28 15:20:00,73.83,73.83,73.74,73.76,4383.0,67.0726,67.0726,66.9909,67.009,4383.0
2016-06-28 15:25:00,73.76,73.76,73.68,73.75,5831.0,67.009,67.009,66.9364,67.0,5831.0
2016-06-28 15:30:00,73.75,73.81,73.71,73.72,9805.0,67.0,67.0545,66.9636,66.9727,9805.0
2016-06-28 15:35:00,73.73,73.84,73.69,73.84,7419.0,66.9818,67.0817,66.9455,67.0817,7419.0
2016-06-28 15:40:00,73.82,73.84,73.78,73.82,8150.0,67.0636,67.0817,67.0272,67.0636,8150.0
2016-06-28 15:45:00,73.81,73.85,73.75,73.78,9966.0,67.0545,67.0908,67.0,67.0272,9966.0
2016-06-28 15:50:00,73.76,73.78,73.71,73.76,11892.0,67.009,67.0272,66.9636,67.009,11892.0
2016-06-28 15:55:00,73.77,73.87,73.76,73.83,29689.0,67.0181,67.109,67.009,67.0726,29689.0
2016-06-29 09:30:00,74.6,74.73,74.18,74.26,3838.0,67.7722,67.8903,67.3906,67.4633,3838.0
2016-06-29 09:35:00,74.61,74.64,74.58,74.62,3450.0,67.7812,67.8085,67.754,67.7903,3450.0
2016-06-29 09:40:00,74.63,74.71,74.49,74.5,13468.0,67.7994,67.8721,67.6722,67.6813,13468.0
2016-06-29 09:45:00,74.56,74.64,74.44,74.54,3400.0,67.7358,67.8085,67.6268,67.7177,3400.0
2016-06-29 09:50:00,74.56,74.56,74.56,74.56,400.0,67.7358,67.7358,67.7358,67.7358,400.0
2016-06-29 09:55:00,74.56,74.58,74.45,74.45,4912.0,67.7358,67.754,67.6359,67.6359,4912.0
2016-06-29 10:00:00,74.46,74.46,74.24,74.26,16300.0,67.645,67.645,67.4451,67.4633,16300.0
2016-06-29 10:05:00,74.18,74.26,74.16,74.16,2500.0,67.3906,67.4633,67.3724,67.3724,2500.0
2016-06-29 10:10:00,74.19,74.37,74.19,74.34,5503.0,67.3997,67.5632,67.3997,67.536,5503.0
2016-06-29 10:15:00,74.37,74.44,74.37,74.44,3129.0,67.5632,67.6268,67.5632,67.6268,3129.0
2016-06-29 10:20:00,74.45,74.49,74.43,74.45,3850.0,67.6359,67.6722,67.6177,67.6359,3850.0
2016-06-29 10:25:00,74.5,74.61,74.5,74.6,3500.0,67.6813,67.7812,67.6813,67.7722,3500.0
2016-06-29 10:30:00,74.63,74.72,74.63,74.64,4421.0,67.7994,67.8812,67.7994,67.8085,4421.0
2016-06-29 10:35:00,74.6,74.66,74.48,74.48,3700.0,67.7722,67.8267,67.6631,67.6631,3700.0
2016-06-29 10:40:00,74.54,74.59,74.52,74.54,2237.0,67.7177,67.7631,67.6995,67.7177,2237.0
2016-06-29 10:45:00,74.55,74.68,74.5,74.67,4666.0,67.7267,67.8448,67.6813,67.8358,4666.0
2016-06-29 10:50:00,74.67,74.67,74.61,74.62,900.0,67.8358,67.8358,67.7812,67.7903,900.0
2016-06-29 10:55:00,74.62,74.73,74.61,74.67,3804.0,67.7903,67.8903,67.7812,67.8358,3804.0
2016-06-29 11:00:00,74.67,74.86,74.67,74.86,3380.0,67.8358,68.0084,67.8358,68.0084,3380.0
2016-06-29 11:05:00,74.86,74.86,74.79,74.81,10200.0,68.0084,68.0084,67.9448,67.9629,10200.0
2016-06-29 11:10:00,74.83,74.95,74.83,74.93,4041.0,67.9811,68.0901,67.9811,68.072,4041.0
2016-06-29 11:15:00,74.94,74.94,74.81,74.81,3400.0,68.081,68.081,67.9629,67.9629,3400.0
2016-06-29 11:20:00,74.81,74.83,74.76,74.76,3100.0,67.9629,67.9811,67.9175,67.9175,3100.0
2016-06-29 11:25:00,74.81,74.86,74.79,74.86,3242.0,67.9629,68.0084,67.9448,68.0084,3242.0
2016-06-29 11:30:00,74.88,74.95,74.88,74.88,2663.0,68.0265,68.0901,68.0265,68.0265,2663.0
2016-06-29 11:35:00,74.89,74.95,74.89,74.95,1450.0,68.0356,68.0901,68.0356,68.0901,1450.0
2016-06-29 11:40:00,74.97,74.98,74.92,74.92,7250.0,68.1083,68.1174,68.0629,68.0629,7250.0
2016-06-29 11:45:00,74.92,74.93,74.86,74.86,1500.0,68.0629,68.072,68.0084,68.0084,1500.0
2016-06-29 11:50:00,74.86,74.97,74.86,74.94,3724.0,68.0084,68.1083,68.0084,68.081,3724.0
2016-06-29 11:55:00,74.94,75.01,74.94,74.98,1600.0,68.081,68.1446,68.081,68.1174,1600.0
2016-06-29 12:00:00,74.98,74.98,74.85,74.86,5901.0,68.1174,68.1174,67.9993,68.0084,5901.0
2016-06-29 12:05:00,74.87,74.88,74.84,74.86,1000.0,68.0174,68.0265,67.9902,68.0084,1000.0
2016-06-29 12:10:00,74.86,74.89,74.85,74.86,2600.0,68.0084,68.0356,67.9993,68.0084,2600.0
2016-06-29 12:15:00,74.83,74.86,74.82,74.82,2125.0,67.9811,68.0084,67.972,67.972,2125.0
2016-06-29 12:20:00,74.83,74.87,74.83,74.87,1000.0,67.9811,68.0174,67.9811,68.0174,1000.0
2016-06-29 12:25:00,74.89,74.91,74.89,74.91,3800.0,68.0356,68.0538,68.0356,68.0538,3800.0
2016-06-29 12:30:00,74.91,74.91,74.86,74.86,1700.0,68.0538,68.0538,68.0084,68.0084,1700.0
2016-06-29 12:35:00,74.86,74.86,74.84,74.85,900.0,68.0084,68.0084,67.9902,67.9993,900.0
2016-06-29 12:40:00,74.85,74.86,74.84,74.85,2837.0,67.9993,68.0084,67.9902,67.9993,2837.0
2016-06-29 12:45:00,74.85,74.86,74.78,74.83,1700.0,67.9993,68.0084,67.9357,67.9811,1700.0
2016-06-29 12:50:00,74.82,74.82,74.78,74.81,1668.0,67.972,67.972,67.9357,67.9629,1668.0
2016-06-29 12:55:00,74.81,74.81,74.76,74.79,600.0,67.9629,67.9629,67.9175,67.9448,600.0
2016-06-29 13:00:00,74.82,74.84,74.78,74.78,3100.0,67.972,67.9902,67.9357,67.9357,3100.0
2016-06-29 13:05:00,74.78,74.79,74.68,74.68,2163.0,67.9357,67.9448,67.8448,67.8448,2163.0
2016-06-29 13:10:00,74.69,74.7,74.68,74.68,2600.0,67.8539,67.863,67.8448,67.8448,2600.0
2016-06-29 13:15:00,74.68,74.74,74.68,74.72,5050.0,67.8448,67.8993,67.8448,67.8812,5050.0
2016-06-29 13:20:00,74.74,74.75,74.72,74.73,1400.0,67.8993,67.9084,67.8812,67.8903,1400.0
2016-06-29 13:25:00,74.75,74.75,74.72,74.72,2712.0,67.9084,67.9084,67.8812,67.8812,2712.0
2016-06-29 13:30:00,74.73,74.73,74.67,74.67,4152.0,67.8903,67.8903,67.8358,67.8358,4152.0
2016-06-29 13:35:00,74.67,74.68,74.64,74.64,6033.0,67.8358,67.8448,67.8085,67.8085,6033.0
2016-06-29 13:40:00,74.66,74.66,74.61,74.63,4026.0,67.8267,67.8267,67.7812,67.7994,4026.0
2016-06-29 13:45:00,74.65,74.66,74.62,74.65,1700.0,67.8176,67.8267,67.7903,67.8176,1700.0
2016-06-29 13:50:00,74.65,74.65,74.58,74.59,2616.0,67.8176,67.8176,67.754,67.7631,2616.0
2016-06-29 13:55:00,74.6,74.63,74.6,74.61,1959.0,67.7722,67.7994,67.7722,67.7812,1959.0
2016-06-29 14:00:00,74.63,74.63,74.59,74.59,4450.0,67.7994,67.7994,67.7631,67.7631,4450.0
2016-06-29 14:05:00,74.6,74.6,74.54,74.57,5089.0,67.7722,67.7722,67.7177,67.7449,5089.0
2016-06-29 14:10:00,74.57,74.59,74.57,74.59,1600.0,67.7449,67.7631,67.7449,67.7631,1600.0
2016-06-29 14:15:00,74.59,74.61,74.49,74.5,15817.0,67.7631,67.7812,67.6722,67.6813,15817.0
2016-06-29 14:20:00,74.51,74.62,74.51,74.6,12440.0,67.6904,67.7903,67.6904,67.7722,12440.0
2016-06-29 14:25:00,74.6,74.66,74.6,74.65,2247.0,67.7722,67.8267,67.7722,67.8176,2247.0
2016-06-29 14:30:00,74.66,74.76,74.66,74.75,4214.0,67.8267,67.9175,67.8267,67.9084,4214.0
2016-06-29 14:35:00,74.78,74.79,74.74,74.74,3800.0,67.9357,67.9448,67.8993,67.8993,3800.0
2016-06-29 14:40:00,74.75,74.8,74.75,74.78,2200.0,67.9084,67.9539,67.9084,67.9357,2200.0
2016-06-29 14:45:00,74.76,74.78,74.68,74.69,4209.0,67.9175,67.9357,67.8448,67.8539,4209.0
2016-06-29 14:50:00,74.71,74.71,74.63,74.68,2050.0,67.8721,67.8721,67.7994,67.8448,2050.0
2016-06-29 14:55:00,74.68,74.78,74.68,74.77,4334.0,67.8448,67.9357,67.8448,67.9266,4334.0
2016-06-29 15:00:00,74.77,74.78,74.74,74.77,6914.0,67.9266,67.9357,67.8993,67.9266,6914.0
2016-06-29 15:05:00,74.8,74.8,74.76,74.78,2495.0,67.9539,67.9539,67.9175,67.9357,2495.0
2016-06-29 15:10:00,74.79,74.83,74.77,74.77,4303.0,67.9448,67.9811,67.9266,67.9266,4303.0
2016-06-29 15:15:00,74.77,74.8,74.74,74.77,5245.0,67.9266,67.9539,67.8993,67.9266,5245.0
2016-06-29 15:20:00,74.78,74.79,74.71,74.72,5899.0,67.9357,67.9448,67.8721,67.8812,5899.0
2016-06-29 15:25:00,74.72,74.82,74.72,74.82,8092.0,67.8812,67.972,67.8812,67.972,8092.0
2016-06-29 15:30:00,74.8,74.86,74.77,74.86,11280.0,67.9539,68.0084,67.9266,68.0084,11280.0
2016-06-29 15:35:00,74.85,74.85,74.81,74.81,3984.0,67.9993,67.9993,67.9629,67.9629,3984.0
2016-06-29 15:40:00,74.86,74.86,74.78,74.79,3566.0,68.0084,68.0084,67.9357,67.9448,3566.0
2016-06-29 15:45:00,74.81,74.88,74.81,74.82,5952.0,67.9629,68.0265,67.9629,67.972,5952.0
2016-06-29 15:50:00,74.85,74.87,74.77,74.84,31976.0,67.9993,68.0174,67.9266,67.9902,31976.0
2016-06-29 15:55:00,74.83,74.92,74.79,74.91,30192.0,67.9811,68.0629,67.9448,68.0538,30192.0
2016-06-30 09:30:00,75.05,75.14,74.87,75.14,4762.0,68.181,68.2627,68.0174,68.2627,4762.0
2016-06-30 09:35:00,75.19,75.26,75.01,75.18,1740.0,68.3082,68.3718,68.1446,68.2991,1740.0
2016-06-30 09:40:00,75.17,75.2,75.02,75.2,5713.0,68.29,68.3172,68.1537,68.3172,5713.0
2016-06-30 09:45:00,75.17,75.29,75.15,75.28,4605.0,68.29,68.399,68.2718,68.3899,4605.0
2016-06-30 09:50:00,75.28,75.28,75.18,75.21,3600.0,68.3899,68.3899,68.2991,68.3263,3600.0
2016-06-30 09:55:00,75.19,75.26,75.19,75.26,1770.0,68.3082,68.3718,68.3082,68.3718,1770.0
2016-06-30 10:00:00,75.29,75.3,75.17,75.2,3202.0,68.399,68.4081,68.29,68.3172,3202.0
2016-06-30 10:05:00,75.22,75.31,75.22,75.31,2600.0,68.3354,68.4172,68.3354,68.4172,2600.0
2016-06-30 10:10:00,75.26,75.32,75.23,75.28,10281.0,68.3718,68.4263,68.3445,68.3899,10281.0
2016-06-30 10:15:00,75.3,75.3,75.22,75.27,2790.0,68.4081,68.4081,68.3354,68.3808,2790.0
2016-06-30 10:20:00,75.29,75.3,75.23,75.28,2100.0,68.399,68.4081,68.3445,68.3899,2100.0
2016-06-30 10:25:00,75.27,75.27,75.14,75.14,1600.0,68.3808,68.3808,68.2627,68.2627,1600.0
2016-06-30 10:30:00,75.19,75.24,75.18,75.24,2700.0,68.3082,68.3536,68.2991,68.3536,2700.0
2016-06-30 10:35:00,75.3,75.31,75.26,75.3,5557.0,68.4081,68.4172,68.3718,68.4081,5557.0
2016-06-30 10:40:00,75.3,75.35,75.19,75.28,3146.0,68.4081,68.4535,68.3082,68.3899,3146.0
2016-06-30 10:45:00,75.32,75.41,75.32,75.4,6723.0,68.4263,68.508,68.4263,68.4989,6723.0
2016-06-30 10:50:00,75.4,75.44,75.4,75.44,2882.0,68.4989,68.5353,68.4989,68.5353,2882.0
2016-06-30 10:55:00,75.45,75.53,75.44,75.5,5914.0,68.5444,68.617,68.5353,68.5898,5914.0
2016-06-30 11:00:00,75.52,75.61,75.47,75.57,17400.0,68.608,68.6897,68.5625,68.6534,17400.0
2016-06-30 11:05:00,75.56,75.58,75.55,75.58,3068.0,68.6443,68.6625,68.6352,68.6625,3068.0
2016-06-30 11:10:00,75.59,75.61,75.56,75.57,2700.0,68.6716,68.6897,68.6443,68.6534,2700.0
2016-06-30 11:15:00,75.6,75.6,75.51,75.54,3230.0,68.6806,68.6806,68.5989,68.6261,3230.0
2016-06-30 11:20:00,75.53,75.58,75.49,75.58,4573.0,68.617,68.6625,68.5807,68.6625,4573.0
2016-06-30 11:25:00,75.6,75.7,75.6,75.7,6889.0,68.6806,68.7715,68.6806,68.7715,6889.0
2016-06-30 11:30:00,75.7,75.77,75.7,75.75,1400.0,68.7715,68.8351,68.7715,68.8169,1400.0
2016-06-30 11:35:00,75.82,75.84,75.77,75.8,2800.0,68.8805,68.8987,68.8351,68.8623,2800.0
2016-06-30 11:40:00,75.77,75.83,75.77,75.83,1607.0,68.8351,68.8896,68.8351,68.8896,1607.0
2016-06-30 11:45:00,75.82,75.92,75.82,75.88,2150.0,68.8805,68.9713,68.8805,68.935,2150.0
2016-06-30 11:50:00,75.86,75.86,75.79,75.82,1528.0,68.9168,68.9168,68.8532,68.8805,1528.0
2016-06-30 11:55:00,75.83,75.83,75.8,75.81,1000.0,68.8896,68.8896,68.8623,68.8714,1000.0
2016-06-30 12:00:00,75.89,75.89,75.85,75.85,1700.0,68.9441,68.9441,68.9078,68.9078,1700.0
2016-06-30 12:05:00,75.82,75.88,75.82,75.88,1900.0,68.8805,68.935,68.8805,68.935,1900.0
2016-06-30 12:10:00,75.87,75.94,75.87,75.94,2094.0,68.9259,68.9895,68.9259,68.9895,2094.0
2016-06-30 12:15:00,76.02,76.05,76.0,76.05,2500.0,69.0622,69.0894,69.044,69.0894,2500.0
2016-06-30 12:20:00,76.02,76.08,76.02,76.08,1643.0,69.0622,69.1167,69.0622,69.1167,1643.0
2016-06-30 12:25:00,76.09,76.14,76.06,76.1,1575.0,69.1258,69.1712,69.0985,69.1349,1575.0
2016-06-30 12:30:00,76.07,76.13,76.07,76.13,702.0,69.1076,69.1621,69.1076,69.1621,702.0
2016-06-30 12:35:00,76.18,76.18,76.11,76.12,2700.0,69.2076,69.2076,69.144,69.153,2700.0
2016-06-30 12:40:00,76.1,76.12,76.05,76.12,1200.0,69.1349,69.153,69.0894,69.153,1200.0
2016-06-30 12:45:00,76.16,76.24,76.14,76.23,2000.0,69.1894,69.2621,69.1712,69.253,2000.0
2016-06-30 12:50:00,76.21,76.24,76.2,76.2,1100.0,69.2348,69.2621,69.2257,69.2257,1100.0
2016-06-30 12:55:00,76.22,76.24,76.22,76.23,2100.0,69.2439,69.2621,69.2439,69.253,2100.0
2016-06-30 13:00:00,76.2,76.23,76.16,76.22,3300.0,69.2257,69.253,69.1894,69.2439,3300.0
2016-06-30 13:05:00,76.24,76.24,76.13,76.16,4700.0,69.2621,69.2621,69.1621,69.1894,4700.0
2016-06-30 13:10:00,76.17,76.17,76.1,76.13,2521.0,69.1985,69.1985,69.1349,69.1621,2521.0
2016-06-30 13:15:00,76.14,76.14,76.1,76.1,1000.0,69.1712,69.1712,69.1349,69.1349,1000.0
2016-06-30 13:20:00,76.1,76.15,76.02,76.04,2156.0,69.1349,69.1803,69.0622,69.0804,2156.0
2016-06-30 13:25:00,76.04,76.04,75.95,76.02,2400.0,69.0804,69.0804,68.9986,69.0622,2400.0
2016-06-30 13:30:00,76.05,76.09,76.05,76.06,2538.0,69.0894,69.1258,69.0894,69.0985,2538.0
2016-06-30 13:35:00,76.08,76.14,76.06,76.14,4755.0,69.1167,69.1712,69.0985,69.1712,4755.0
2016-06-30 13:40:00,76.14,76.14,76.1,76.1,1400.0,69.1712,69.1712,69.1349,69.1349,1400.0
2016-06-30 13:45:00,76.13,76.17,76.11,76.11,4505.0,69.1621,69.1985,69.144,69.144,4505.0
2016-06-30 13:50:00,76.14,76.14,76.14,76.14,500.0,69.1712,69.1712,69.1712,69.1712,500.0
2016-06-30 13:55:00,76.11,76.17,76.07,76.15,7699.0,69.144,69.1985,69.1076,69.1803,7699.0
2016-06-30 14:00:00,76.15,76.15,76.07,76.15,2800.0,69.1803,69.1803,69.1076,69.1803,2800.0
2016-06-30 14:05:00,76.15,76.24,76.14,76.24,3475.0,69.1803,69.2621,69.1712,69.2621,3475.0
2016-06-30 14:10:00,76.24,76.37,76.24,76.33,7400.0,69.2621,69.3802,69.2621,69.3438,7400.0
2016-06-30 14:15:00,76.33,76.42,76.33,76.41,5872.0,69.3438,69.4256,69.3438,69.4165,5872.0
2016-06-30 14:20:00,76.41,76.47,76.41,76.46,2250.0,69.4165,69.471,69.4165,69.4619,2250.0
2016-06-30 14:25:00,76.43,76.43,76.3,76.3,2400.0,69.4347,69.4347,69.3166,69.3166,2400.0
2016-06-30 14:30:00,76.31,76.38,76.3,76.32,3909.0,69.3257,69.3892,69.3166,69.3347,3909.0
2016-06-30 14:35:00,76.3,76.36,76.28,76.33,3350.0,69.3166,69.3711,69.2984,69.3438,3350.0
2016-06-30 14:40:00,76.32,76.41,76.32,76.4,3600.0,69.3347,69.4165,69.3347,69.4074,3600.0
2016-06-30 14:45:00,76.42,76.47,76.42,76.45,2801.0,69.4256,69.471,69.4256,69.4528,2801.0
2016-06-30 14:50:00,76.46,76.5,76.46,76.5,2481.0,69.4619,69.4983,69.4619,69.4983,2481.0
2016-06-30 14:55:00,76.49,76.57,76.48,76.55,3887.0,69.4892,69.5619,69.4801,69.5437,3887.0
2016-06-30 15:00:00,76.56,76.6,76.54,76.54,4435.0,69.5528,69.5891,69.5346,69.5346,4435.0
2016-06-30 15:05:00,76.54,76.57,76.5,76.55,4919.0,69.5346,69.5619,69.4983,69.5437,4919.0
2016-06-30 15:10:00,76.55,76.57,76.48,76.57,3900.0,69.5437,69.5619,69.4801,69.5619,3900.0
2016-06-30 15:15:00,76.57,76.57,76.48,76.51,4400.0,69.5619,69.5619,69.4801,69.5073,4400.0
2016-06-30 15:20:00,76.52,76.61,76.51,76.6,7527.0,69.5164,69.5982,69.5073,69.5891,7527.0
2016-06-30 15:25:00,76.61,76.78,76.61,76.78,6959.0,69.5982,69.7526,69.5982,69.7526,6959.0
2016-06-30 15:30:00,76.8,76.83,76.76,76.83,6704.0,69.7708,69.7981,69.7345,69.7981,6704.0
2016-06-30 15:35:00,76.83,76.84,76.74,76.78,9800.0,69.7981,69.8071,69.7163,69.7526,9800.0
2016-06-30 15:40:00,76.75,76.77,76.63,76.63,7658.0,69.7254,69.7436,69.6164,69.6164,7658.0
2016-06-30 15:45:00,76.67,76.79,76.66,76.79,19714.0,69.6527,69.7617,69.6436,69.7617,19714.0
2016-06-30 15:50:00,76.8,76.85,76.77,76.84,15087.0,69.7708,69.8162,69.7436,69.8071,15087.0
2016-06-30 15:55:00,76.85,77.13,76.84,77.12,88700.0,69.8162,70.0706,69.8071,70.0615,88700.0
2016-07-01 09:30:00,76.85,77.49,76.77,77.49,7794.0,69.8162,70.3977,69.7436,70.3977,7794.0
2016-07-01 09:35:00,77.46,77.46,77.17,77.29,4614.0,70.3704,70.3704,70.1069,70.216,4614.0
2016-07-01 09:40:00,77.25,77.36,77.24,77.34,2200.0,70.1796,70.2795,70.1705,70.2614,2200.0
2016-07-01 09:45:00,77.39,77.44,77.29,77.29,2900.0,70.3068,70.3522,70.216,70.216,2900.0
2016-07-01 09:50:00,77.27,77.33,77.27,77.27,36500.0,70.1978,70.2523,70.1978,70.1978,36500.0
2016-07-01 09:55:00,77.19,77.2,77.11,77.12,1800.0,70.1251,70.1342,70.0524,70.0615,1800.0
2016-07-01 10:00:00,77.19,77.28,77.19,77.21,2552.0,70.1251,70.2069,70.1251,70.1433,2552.0
2016-07-01 10:05:00,77.23,77.23,77.06,77.06,1700.0,70.1614,70.1614,70.007,70.007,1700.0
2016-07-01 10:10:00,77.06,77.12,77.04,77.1,2586.0,70.007,70.0615,69.9888,70.0433,2586.0
2016-07-01 10:15:00,77.07,77.12,77.04,77.04,2075.0,70.0161,70.0615,69.9888,69.9888,2075.0
2016-07-01 10:20:00,77.04,77.07,76.97,76.99,1199.0,69.9888,70.0161,69.9252,69.9434,1199.0
2016-07-01 10:25:00,76.98,77.0,76.93,76.98,1200.0,69.9343,69.9525,69.8889,69.9343,1200.0
2016-07-01 10:30:00,76.99,77.02,76.93,76.95,2800.0,69.9434,69.9707,69.8889,69.9071,2800.0
2016-07-01 10:35:00,77.0,77.06,76.96,76.96,1915.0,69.9525,70.007,69.9162,69.9162,1915.0
2016-07-01 10:40:00,77.01,77.06,76.98,77.06,3671.0,69.9616,70.007,69.9343,70.007,3671.0
2016-07-01 10:45:00,77.08,77.08,77.05,77.05,3100.0,70.0252,70.0252,69.9979,69.9979,3100.0
2016-07-01 10:50:00,77.03,77.16,77.03,77.16,3302.0,69.9798,70.0979,69.9798,70.0979,3302.0
2016-07-01 10:55:00,77.16,77.26,77.16,77.26,1900.0,70.0979,70.1887,70.0979,70.1887,1900.0
2016-07-01 11:00:00,77.25,77.25,77.21,77.23,5086.0,70.1796,70.1796,70.1433,70.1614,5086.0
2016-07-01 11:05:00,77.23,77.23,77.1,77.11,4364.0,70.1614,70.1614,70.0433,70.0524,4364.0
2016-07-01 11:10:00,77.08,77.09,77.07,77.08,608.0,70.0252,70.0343,70.0161,70.0252,608.0
2016-07-01 11:15:00,77.03,77.09,77.03,77.09,1583.0,69.9798,70.0343,69.9798,70.0343,1583.0
2016-07-01 11:20:00,77.08,77.08,77.01,77.01,900.0,70.0252,70.0252,69.9616,69.9616,900.0
2016-07-01 11:25:00,76.99,77.02,76.97,77.02,1297.0,69.9434,69.9707,69.9252,69.9707,1297.0
2016-07-01 11:30:00,77.02,77.03,77.02,77.03,1508.0,69.9707,69.9798,69.9707,69.9798,1508.0
2016-07-01 11:35:00,77.01,77.03,76.99,77.03,795.0,69.9616,69.9798,69.9434,69.9798,795.0
2016-07-01 11:40:00,77.02,77.02,76.92,76.93,2110.0,69.9707,69.9707,69.8798,69.8889,2110.0
2016-07-01 11:45:00,76.97,76.98,76.91,76.97,1325.0,69.9252,69.9343,69.8707,69.9252,1325.0
2016-07-01 11:50:00,76.97,76.97,76.88,76.9,1500.0,69.9252,69.9252,69.8435,69.8617,1500.0
2016-07-01 11:55:00,76.9,76.9,76.83,76.83,1458.0,69.8617,69.8617,69.7981,69.7981,1458.0
2016-07-01 12:00:00,76.83,76.86,76.79,76.83,2229.0,69.7981,69.8253,69.7617,69.7981,2229.0
2016-07-01 12:05:00,76.83,76.84,76.78,76.78,1316.0,69.7981,69.8071,69.7526,69.7526,1316.0
2016-07-01 12:10:00,76.78,76.78,76.74,76.77,1800.0,69.7526,69.7526,69.7163,69.7436,1800.0
2016-07-01 12:15:00,76.79,76.84,76.79,76.82,2300.0,69.7617,69.8071,69.7617,69.789,2300.0
2016-07-01 12:20:00,76.82,76.82,76.78,76.78,1000.0,69.789,69.789,69.7526,69.7526,1000.0
2016-07-01 12:25:00,76.78,76.82,76.75,76.79,2000.0,69.7526,69.789,69.7254,69.7617,2000.0
2016-07-01 12:30:00,76.78,76.82,76.78,76.78,2000.0,69.7526,69.789,69.7526,69.7526,2000.0
2016-07-01 12:35:00,76.79,76.82,76.78,76.78,1800.0,69.7617,69.789,69.7526,69.7526,1800.0
2016-07-01 12:40:00,76.82,76.82,76.81,76.82,1300.0,69.789,69.789,69.7799,69.789,1300.0
2016-07-01 12:45:00,76.82,76.82,76.79,76.82,2969.0,69.789,69.789,69.7617,69.789,2969.0
2016-07-01 12:50:00,76.8,76.82,76.77,76.77,600.0,69.7708,69.789,69.7436,69.7436,600.0
2016-07-01 12:55:00,76.8,76.81,76.77,76.8,1901.0,69.7708,69.7799,69.7436,69.7708,1901.0
2016-07-01 13:00:00,76.79,76.82,76.79,76.82,740.0,69.7617,69.789,69.7617,69.789,740.0
2016-07-01 13:05:00,76.82,76.85,76.8,76.85,1300.0,69.789,69.8162,69.7708,69.8162,1300.0
2016-07-01 13:10:00,76.85,76.9,76.85,76.88,3033.0,69.8162,69.8617,69.8162,69.8435,3033.0
2016-07-01 13:15:00,76.87,76.88,76.85,76.87,1500.0,69.8344,69.8435,69.8162,69.8344,1500.0
2016-07-01 13:20:00,76.86,76.87,76.83,76.83,2100.0,69.8253,69.8344,69.7981,69.7981,2100.0
2016-07-01 13:25:00,76.83,76.83,76.71,76.72,3189.0,69.7981,69.7981,69.689,69.6981,3189.0
2016-07-01 13:30:00,76.69,76.73,76.67,76.73,1989.0,69.6709,69.7072,69.6527,69.7072,1989.0
2016-07-01 13:35:00,76.74,76.74,76.64,76.68,11997.0,69.7163,69.7163,69.6254,69.6618,11997.0
2016-07-01 13:40:00,76.67,76.7,76.67,76.7,1200.0,69.6527,69.68,69.6527,69.68,1200.0
2016-07-01 13:45:00,76.72,76.78,76.71,76.77,5404.0,69.6981,69.7526,69.689,69.7436,5404.0
2016-07-01 13:50:00,76.76,76.78,76.76,76.76,1560.0,69.7345,69.7526,69.7345,69.7345,1560.0
2016-07-01 13:55:00,76.77,76.77,76.7,76.72,2097.0,69.7436,69.7436,69.68,69.6981,2097.0
2016-07-01 14:00:00,76.73,76.76,76.71,76.75,2081.0,69.7072,69.7345,69.689,69.7254,2081.0
2016-07-01 14:05:00,76.75,76.77,76.73,76.77,2502.0,69.7254,69.7436,69.7072,69.7436,2502.0
2016-07-01 14:10:00,76.79,76.89,76.79,76.89,5014.0,69.7617,69.8526,69.7617,69.8526,5014.0
2016-07-01 14:15:00,76.91,76.92,76.88,76.88,6598.0,69.8707,69.8798,69.8435,69.8435,6598.0
2016-07-01 14:20:00,76.88,76.89,76.86,76.88,3670.0,69.8435,69.8526,69.8253,69.8435,3670.0
2016-07-01 14:25:00,76.88,76.89,76.88,76.89,763.0,69.8435,69.8526,69.8435,69.8526,763.0
2016-07-01 14:30:00,76.89,76.89,76.84,76.84,5100.0,69.8526,69.8526,69.8071,69.8071,5100.0
2016-07-01 14:35:00,76.84,76.85,76.82,76.82,900.0,69.8071,69.8162,69.789,69.789,900.0
2016-07-01 14:40:00,76.82,76.84,76.78,76.78,1601.0,69.789,69.8071,69.7526,69.7526,1601.0
2016-07-01 14:45:00,76.77,76.77,76.72,76.73,1203.0,69.7436,69.7436,69.6981,69.7072,1203.0
2016-07-01 14:50:00,76.72,76.73,76.67,76.69,1800.0,69.6981,69.7072,69.6527,69.6709,1800.0
2016-07-01 14:55:00,76.71,76.76,76.69,76.76,1910.0,69.689,69.7345,69.6709,69.7345,1910.0
2016-07-01 15:00:00,76.78,76.82,76.78,76.79,2200.0,69.7526,69.789,69.7526,69.7617,2200.0
2016-07-01 15:05:00,76.79,76.94,76.79,76.94,3076.0,69.7617,69.898,69.7617,69.898,3076.0
2016-07-01 15:10:00,76.92,76.98,76.91,76.97,7306.0,69.8798,69.9343,69.8707,69.9252,7306.0
2016-07-01 15:15:00,76.95,76.96,76.93,76.93,1910.0,69.9071,69.9162,69.8889,69.8889,1910.0
2016-07-01 15:20:00,76.95,76.98,76.95,76.95,3280.0,69.9071,69.9343,69.9071,69.9071,3280.0
2016-07-01 15:25:00,76.95,76.98,76.92,76.98,4409.0,69.9071,69.9343,69.8798,69.9343,4409.0
2016-07-01 15:30:00,76.99,76.99,76.95,76.95,3707.0,69.9434,69.9434,69.9071,69.9071,3707.0
2016-07-01 15:35:00,76.97,77.0,76.82,76.83,6091.0,69.9252,69.9525,69.789,69.7981,6091.0
2016-07-01 15:40:00,76.83,76.85,76.81,76.82,3662.0,69.7981,69.8162,69.7799,69.789,3662.0
2016-07-01 15:45:00,76.82,76.83,76.8,76.83,4196.0,69.789,69.7981,69.7708,69.7981,4196.0
2016-07-01 15:50:00,76.83,76.88,76.82,76.84,9995.0,69.7981,69.8435,69.789,69.8071,9995.0
2016-07-01 15:55:00,76.85,76.97,76.84,76.92,21779.0,69.8162,69.9252,69.8071,69.8798,21779.0
2016-07-05 09:30:00,76.41,76.61,76.11,76.38,10888.0,69.4165,69.5982,69.144,69.3892,10888.0
2016-07-05 09:35:00,76.55,76.67,76.41,76.62,1262.0,69.5437,69.6527,69.4165,69.6073,1262.0
2016-07-05 09:40:00,76.62,76.62,76.36,76.44,2378.0,69.6073,69.6073,69.3711,69.4438,2378.0
2016-07-05 09:45:00,76.44,76.51,76.31,76.44,2700.0,69.4438,69.5073,69.3257,69.4438,2700.0
2016-07-05 09:50:00,76.44,76.44,76.31,76.33,3964.0,69.4438,69.4438,69.3257,69.3438,3964.0
2016-07-05 09:55:00,76.32,76.49,76.3,76.49,2900.0,69.3347,69.4892,69.3166,69.4892,2900.0
2016-07-05 10:00:00,76.5,76.5,76.2,76.37,5506.0,69.4983,69.4983,69.2257,69.3802,5506.0
2016-07-05 10:05:00,76.38,76.38,76.28,76.32,2100.0,69.3892,69.3892,69.2984,69.3347,2100.0
2016-07-05 10:10:00,76.32,76.38,76.28,76.38,2505.0,69.3347,69.3892,69.2984,69.3892,2505.0
2016-07-05 10:15:00,76.41,76.41,76.36,76.39,1600.0,69.4165,69.4165,69.3711,69.3983,1600.0
2016-07-05 10:20:00,76.41,76.41,76.26,76.41,2650.0,69.4165,69.4165,69.2802,69.4165,2650.0
2016-07-05 10:25:00,76.45,76.45,76.37,76.39,2362.0,69.4528,69.4528,69.3802,69.3983,2362.0
2016-07-05 10:30:00,76.39,76.52,76.39,76.52,3000.0,69.3983,69.5164,69.3983,69.5164,3000.0
2016-07-05 10:35:00,76.52,76.53,76.44,76.53,2900.0,69.5164,69.5255,69.4438,69.5255,2900.0
2016-07-05 10:40:00,76.64,76.69,76.63,76.69,1200.0,69.6254,69.6709,69.6164,69.6709,1200.0
2016-07-05 10:45:00,76.62,76.62,76.5,76.53,1537.0,69.6073,69.6073,69.4983,69.5255,1537.0
2016-07-05 10:50:00,76.53,76.6,76.41,76.42,1900.0,69.5255,69.5891,69.4165,69.4256,1900.0
2016-07-05 10:55:00,76.46,76.49,76.43,76.43,2200.0,69.4619,69.4892,69.4347,69.4347,2200.0
2016-07-05 11:00:00,76.43,76.43,76.35,76.42,1194.0,69.4347,69.4347,69.362,69.4256,1194.0
2016-07-05 11:05:00,76.36,76.45,76.36,76.4,1526.0,69.3711,69.4528,69.3711,69.4074,1526.0
2016-07-05 11:10:00,76.39,76.42,76.14,76.18,4920.0,69.3983,69.4256,69.1712,69.2076,4920.0
2016-07-05 11:15:00,76.2,76.32,76.2,76.32,1000.0,69.2257,69.3347,69.2257,69.3347,1000.0
2016-07-05 11:20:00,76.32,76.35,76.28,76.35,500.0,69.3347,69.362,69.2984,69.362,500.0
2016-07-05 11:25:00,76.35,76.45,76.31,76.44,5715.0,69.362,69.4528,69.3257,69.4438,5715.0
2016-07-05 11:30:00,76.46,76.52,76.44,76.52,7100.0,69.4619,69.5164,69.4438,69.5164,7100.0
2016-07-05 11:35:00,76.55,76.55,76.51,76.51,2900.0,69.5437,69.5437,69.5073,69.5073,2900.0
2016-07-05 11:40:00,76.51,76.51,76.3,76.35,4000.0,69.5073,69.5073,69.3166,69.362,4000.0
2016-07-05 11:45:00,76.36,76.36,76.25,76.33,7602.0,69.3711,69.3711,69.2711,69.3438,7602.0
2016-07-05 11:50:00,76.3,76.35,76.23,76.34,1891.0,69.3166,69.362,69.253,69.3529,1891.0
2016-07-05 11:55:00,76.34,76.37,76.28,76.37,1600.0,69.3529,69.3802,69.2984,69.3802,1600.0
2016-07-05 12:00:00,76.4,76.4,76.3,76.34,1900.0,69.4074,69.4074,69.3166,69.3529,1900.0
2016-07-05 12:05:00,76.37,76.38,76.32,76.35,2300.0,69.3802,69.3892,69.3347,69.362,2300.0
2016-07-05 12:10:00,76.36,76.37,76.29,76.3,1300.0,69.3711,69.3802,69.3075,69.3166,1300.0
2016-07-05 12:15:00,76.34,76.38,76.33,76.38,1300.0,69.3529,69.3892,69.3438,69.3892,1300.0
2016-07-05 12:20:00,76.39,76.47,76.39,76.44,1005.0,69.3983,69.471,69.3983,69.4438,1005.0
2016-07-05 12:25:00,76.44,76.57,76.44,76.53,1600.0,69.4438,69.5619,69.4438,69.5255,1600.0
2016-07-05 12:30:00,76.53,76.53,76.45,76.5,946.0,69.5255,69.5255,69.4528,69.4983,946.0
2016-07-05 12:35:00,76.53,76.53,76.49,76.5,500.0,69.5255,69.5255,69.4892,69.4983,500.0
2016-07-05 12:40:00,76.53,76.54,76.48,76.54,1100.0,69.5255,69.5346,69.4801,69.5346,1100.0
2016-07-05 12:45:00,76.54,76.62,76.5,76.5,1200.0,69.5346,69.6073,69.4983,69.4983,1200.0
2016-07-05 12:50:00,76.5,76.56,76.46,76.53,2155.0,69.4983,69.5528,69.4619,69.5255,2155.0
2016-07-05 12:55:00,76.53,76.56,76.47,76.56,913.0,69.5255,69.5528,69.471,69.5528,913.0
2016-07-05 13:00:00,76.58,76.58,76.46,76.46,1165.0,69.5709,69.5709,69.4619,69.4619,1165.0
2016-07-05 13:05:00,76.46,76.55,76.46,76.55,600.0,69.4619,69.5437,69.4619,69.5437,600.0
2016-07-05 13:10:00,76.55,76.56,76.4,76.4,1200.0,69.5437,69.5528,69.4074,69.4074,1200.0
2016-07-05 13:15:00,76.46,76.52,76.44,76.44,1604.0,69.4619,69.5164,69.4438,69.4438,1604.0
2016-07-05 13:20:00,76.46,76.47,76.46,76.47,1000.0,69.4619,69.471,69.4619,69.471,1000.0
2016-07-05 13:25:00,76.46,76.46,76.43,76.44,1309.0,69.4619,69.4619,69.4347,69.4438,1309.0
2016-07-05 13:30:00,76.42,76.47,76.38,76.38,1903.0,69.4256,69.471,69.3892,69.3892,1903.0
2016-07-05 13:35:00,76.42,76.45,76.39,76.39,1900.0,69.4256,69.4528,69.3983,69.3983,1900.0
2016-07-05 13:40:00,76.39,76.39,76.31,76.33,1200.0,69.3983,69.3983,69.3257,69.3438,1200.0
2016-07-05 13:45:00,76.34,76.38,76.32,76.36,2030.0,69.3529,69.3892,69.3347,69.3711,2030.0
2016-07-05 13:50:00,76.37,76.41,76.34,76.38,1200.0,69.3802,69.4165,69.3529,69.3892,1200.0
2016-07-05 13:55:00,76.38,76.38,76.33,76.37,1700.0,69.3892,69.3892,69.3438,69.3802,1700.0
2016-07-05 14:00:00,76.37,76.42,76.37,76.42,1000.0,69.3802,69.4256,69.3802,69.4256,1000.0
2016-07-05 14:05:00,76.42,76.42,76.32,76.38,3300.0,69.4256,69.4256,69.3347,69.3892,3300.0
2016-07-05 14:10:00,76.39,76.47,76.38,76.45,1700.0,69.3983,69.471,69.3892,69.4528,1700.0
2016-07-05 14:15:00,76.48,76.52,76.48,76.51,3249.0,69.4801,69.5164,69.4801,69.5073,3249.0
2016-07-05 14:20:00,76.52,76.53,76.52,76.53,800.0,69.5164,69.5255,69.5164,69.5255,800.0
2016-07-05 14:25:00,76.52,76.52,76.41,76.42,900.0,69.5164,69.5164,69.4165,69.4256,900.0
2016-07-05 14:30:00,76.43,76.5,76.43,76.5,2673.0,69.4347,69.4983,69.4347,69.4983,2673.0
2016-07-05 14:35:00,76.48,76.49,76.4,76.48,4517.0,69.4801,69.4892,69.4074,69.4801,4517.0
2016-07-05 14:40:00,76.48,76.48,76.41,76.47,1779.0,69.4801,69.4801,69.4165,69.471,1779.0
2016-07-05 14:45:00,76.44,76.48,76.43,76.45,4496.0,69.4438,69.4801,69.4347,69.4528,4496.0
2016-07-05 14:50:00,76.45,76.49,76.39,76.49,3400.0,69.4528,69.4892,69.3983,69.4892,3400.0
2016-07-05 14:55:00,76.49,76.53,76.46,76.53,2126.0,69.4892,69.5255,69.4619,69.5255,2126.0
2016-07-05 15:00:00,76.52,76.58,76.49,76.58,3074.0,69.5164,69.5709,69.4892,69.5709,3074.0
2016-07-05 15:05:00,76.6,76.6,76.51,76.55,4175.0,69.5891,69.5891,69.5073,69.5437,4175.0
2016-07-05 15:10:00,76.56,76.62,76.55,76.61,4529.0,69.5528,69.6073,69.5437,69.5982,4529.0
2016-07-05 15:15:00,76.57,76.57,76.52,76.56,1400.0,69.5619,69.5619,69.5164,69.5528,1400.0
2016-07-05 15:20:00,76.57,76.58,76.55,76.57,2112.0,69.5619,69.5709,69.5437,69.5619,2112.0
2016-07-05 15:25:00,76.57,76.62,76.56,76.61,4053.0,69.5619,69.6073,69.5528,69.5982,4053.0
2016-07-05 15:30:00,76.61,76.82,76.61,76.79,7371.0,69.5982,69.789,69.5982,69.7617,7371.0
2016-07-05 15:35:00,76.79,76.9,76.79,76.87,5458.0,69.7617,69.8617,69.7617,69.8344,5458.0
2016-07-05 15:40:00,76.9,76.93,76.87,76.88,3104.0,69.8617,69.8889,69.8344,69.8435,3104.0
2016-07-05 15:45:00,76.89,76.96,76.85,76.93,16408.0,69.8526,69.9162,69.8162,69.8889,16408.0
2016-07-05 15:50:00,76.93,76.98,76.87,76.92,24438.0,69.8889,69.9343,69.8344,69.8798,24438.0
2016-07-05 15:55:00,76.92,76.93,76.77,76.79,24104.0,69.8798,69.8889,69.7436,69.7617,24104.0
2016-07-06 09:30:00,76.59,76.92,76.44,76.83,11163.0,69.58,69.8798,69.4438,69.7981,11163.0
2016-07-06 09:35:00,76.71,76.74,76.63,76.74,2342.0,69.689,69.7163,69.6164,69.7163,2342.0
2016-07-06 09:40:00,76.71,77.09,76.71,77.09,3711.0,69.689,70.0343,69.689,70.0343,3711.0
2016-07-06 09:45:00,77.15,77.15,76.87,76.94,4600.0,70.0888,70.0888,69.8344,69.898,4600.0
2016-07-06 09:50:00,76.94,76.99,76.94,76.95,1500.0,69.898,69.9434,69.898,69.9071,1500.0
2016-07-06 09:55:00,76.92,77.02,76.91,77.02,3300.0,69.8798,69.9707,69.8707,69.9707,3300.0
2016-07-06 10:00:00,77.03,77.22,76.97,77.14,8838.0,69.9798,70.1524,69.9252,70.0797,8838.0
2016-07-06 10:05:00,77.14,77.14,76.88,76.91,2700.0,70.0797,70.0797,69.8435,69.8707,2700.0
2016-07-06 10:10:00,76.91,76.98,76.91,76.97,2300.0,69.8707,69.9343,69.8707,69.9252,2300.0
2016-07-06 10:15:00,76.98,77.03,76.87,76.9,3598.0,69.9343,69.9798,69.8344,69.8617,3598.0
2016-07-06 10:20:00,76.9,76.94,76.89,76.94,1345.0,69.8617,69.898,69.8526,69.898,1345.0
2016-07-06 10:25:00,76.95,77.05,76.92,76.98,10156.0,69.9071,69.9979,69.8798,69.9343,10156.0
2016-07-06 10:30:00,76.97,77.01,76.92,76.92,3300.0,69.9252,69.9616,69.8798,69.8798,3300.0
2016-07-06 10:35:00,76.92,77.01,76.88,76.98,2317.0,69.8798,69.9616,69.8435,69.9343,2317.0
2016-07-06 10:40:00,76.97,77.06,76.96,77.03,3200.0,69.9252,70.007,69.9162,69.9798,3200.0
2016-07-06 10:45:00,77.03,77.18,77.02,77.18,2000.0,69.9798,70.116,69.9707,70.116,2000.0
2016-07-06 10:50:00,77.18,77.27,77.18,77.27,2410.0,70.116,70.1978,70.116,70.1978,2410.0
2016-07-06 10:55:00,77.33,77.43,77.25,77.43,3300.0,70.2523,70.3431,70.1796,70.3431,3300.0
2016-07-06 11:00:00,77.43,77.47,77.37,77.4,9500.0,70.3431,70.3795,70.2886,70.3159,9500.0
2016-07-06 11:05:00,77.42,77.53,77.4,77.5,5300.0,70.3341,70.434,70.3159,70.4067,5300.0
2016-07-06 11:10:00,77.5,77.62,77.49,77.53,4100.0,70.4067,70.5158,70.3977,70.434,4100.0
2016-07-06 11:15:00,77.55,77.58,77.52,77.57,2500.0,70.4522,70.4794,70.4249,70.4703,2500.0
2016-07-06 11:20:00,77.57,77.59,77.49,77.5,2789.0,70.4703,70.4885,70.3977,70.4067,2789.0
2016-07-06 11:25:00,77.52,77.55,77.47,77.52,7700.0,70.4249,70.4522,70.3795,70.4249,7700.0
2016-07-06 11:30:00,77.53,77.56,77.48,77.52,4800.0,70.434,70.4612,70.3886,70.4249,4800.0
2016-07-06 11:35:00,77.5,77.54,77.46,77.54,2973.0,70.4067,70.4431,70.3704,70.4431,2973.0
2016-07-06 11:40:00,77.54,77.57,77.49,77.49,6550.0,70.4431,70.4703,70.3977,70.3977,6550.0
2016-07-06 11:45:00,77.57,77.58,77.55,77.55,800.0,70.4703,70.4794,70.4522,70.4522,800.0
2016-07-06 11:50:00,77.56,77.64,77.56,77.64,1300.0,70.4612,70.5339,70.4612,70.5339,1300.0
2016-07-06 11:55:00,77.64,77.71,77.64,77.68,8010.0,70.5339,70.5975,70.5339,70.5703,8010.0
2016-07-06 12:00:00,77.71,77.74,77.66,77.73,2188.0,70.5975,70.6248,70.5521,70.6157,2188.0
2016-07-06 12:05:00,77.75,77.75,77.64,77.67,1500.0,70.6339,70.6339,70.5339,70.5612,1500.0
2016-07-06 12:10:00,77.68,77.7,77.56,77.56,3450.0,70.5703,70.5884,70.4612,70.4612,3450.0
2016-07-06 12:15:00,77.54,77.69,77.54,77.69,4375.0,70.4431,70.5793,70.4431,70.5793,4375.0
2016-07-06 12:20:00,77.72,77.72,77.59,77.65,3327.0,70.6066,70.6066,70.4885,70.543,3327.0
2016-07-06 12:25:00,77.66,77.69,77.63,77.64,1400.0,70.5521,70.5793,70.5248,70.5339,1400.0
2016-07-06 12:30:00,77.67,77.73,77.67,77.73,1600.0,70.5612,70.6157,70.5612,70.6157,1600.0
2016-07-06 12:35:00,77.72,77.74,77.64,77.65,1200.0,70.6066,70.6248,70.5339,70.543,1200.0
2016-07-06 12:40:00,77.65,77.74,77.64,77.67,2600.0,70.543,70.6248,70.5339,70.5612,2600.0
2016-07-06 12:45:00,77.7,77.71,77.62,77.62,2400.0,70.5884,70.5975,70.5158,70.5158,2400.0
2016-07-06 12:50:00,77.62,77.7,77.62,77.69,1900.0,70.5158,70.5884,70.5158,70.5793,1900.0
2016-07-06 12:55:00,77.67,77.7,77.66,77.7,1300.0,70.5612,70.5884,70.5521,70.5884,1300.0
2016-07-06 13:00:00,77.71,77.78,77.71,77.78,1200.0,70.5975,70.6611,70.5975,70.6611,1200.0
2016-07-06 13:05:00,77.78,77.78,77.73,77.73,1500.0,70.6611,70.6611,70.6157,70.6157,1500.0
2016-07-06 13:10:00,77.75,77.78,77.69,77.69,1400.0,70.6339,70.6611,70.5793,70.5793,1400.0
2016-07-06 13:15:00,77.72,77.72,77.69,77.71,725.0,70.6066,70.6066,70.5793,70.5975,725.0
2016-07-06 13:20:00,77.7,77.71,77.65,77.68,2400.0,70.5884,70.5975,70.543,70.5703,2400.0
2016-07-06 13:25:00,77.68,77.68,77.65,77.67,1600.0,70.5703,70.5703,70.543,70.5612,1600.0
2016-07-06 13:30:00,77.67,77.74,77.65,77.74,4652.0,70.5612,70.6248,70.543,70.6248,4652.0
2016-07-06 13:35:00,77.74,77.86,77.72,77.86,8469.0,70.6248,70.7338,70.6066,70.7338,8469.0
2016-07-06 13:40:00,77.84,77.85,77.75,77.76,3600.0,70.7156,70.7247,70.6339,70.6429,3600.0
2016-07-06 13:45:00,77.75,77.75,77.71,77.71,800.0,70.6339,70.6339,70.5975,70.5975,800.0
2016-07-06 13:50:00,77.73,77.76,77.66,77.75,5543.0,70.6157,70.6429,70.5521,70.6339,5543.0
2016-07-06 13:55:00,77.74,77.74,77.71,77.72,6272.0,70.6248,70.6248,70.5975,70.6066,6272.0
2016-07-06 14:00:00,77.7,77.74,77.64,77.68,5003.0,70.5884,70.6248,70.5339,70.5703,5003.0
2016-07-06 14:05:00,77.72,77.74,77.66,77.71,2419.0,70.6066,70.6248,70.5521,70.5975,2419.0
2016-07-06 14:10:00,77.72,77.74,77.63,77.63,1620.0,70.6066,70.6248,70.5248,70.5248,1620.0
2016-07-06 14:15:00,77.63,77.66,77.53,77.66,2810.0,70.5248,70.5521,70.434,70.5521,2810.0
2016-07-06 14:20:00,77.66,77.68,77.63,77.63,1926.0,70.5521,70.5703,70.5248,70.5248,1926.0
2016-07-06 14:25:00,77.6,77.62,77.58,77.62,1549.0,70.4976,70.5158,70.4794,70.5158,1549.0
2016-07-06 14:30:00,77.63,77.7,77.63,77.65,2708.0,70.5248,70.5884,70.5248,70.543,2708.0
2016-07-06 14:35:00,77.63,77.75,77.63,77.73,1900.0,70.5248,70.6339,70.5248,70.6157,1900.0
2016-07-06 14:40:00,77.76,77.76,77.74,77.74,2124.0,70.6429,70.6429,70.6248,70.6248,2124.0
2016-07-06 14:45:00,77.74,77.76,77.66,77.75,4326.0,70.6248,70.6429,70.5521,70.6339,4326.0
2016-07-06 14:50:00,77.75,77.8,77.73,77.79,2000.0,70.6339,70.6793,70.6157,70.6702,2000.0
2016-07-06 14:55:00,77.79,77.86,77.79,77.83,5327.0,70.6702,70.7338,70.6702,70.7065,5327.0
2016-07-06 15:00:00,77.83,77.84,77.78,77.78,4036.0,70.7065,70.7156,70.6611,70.6611,4036.0
2016-07-06 15:05:00,77.81,77.83,77.75,77.77,2552.0,70.6884,70.7065,70.6339,70.652,2552.0
2016-07-06 15:10:00,77.77,77.81,77.75,77.77,2288.0,70.652,70.6884,70.6339,70.652,2288.0
2016-07-06 15:15:00,77.76,77.77,77.71,77.71,2900.0,70.6429,70.652,70.5975,70.5975,2900.0
2016-07-06 15:20:00,77.69,77.69,77.61,77.61,2900.0,70.5793,70.5793,70.5067,70.5067,2900.0
2016-07-06 15:25:00,77.62,77.65,77.58,77.65,3109.0,70.5158,70.543,70.4794,70.543,3109.0
2016-07-06 15:30:00,77.64,77.65,77.59,77.65,4800.0,70.5339,70.543,70.4885,70.543,4800.0
2016-07-06 15:35:00,77.63,77.66,77.61,77.65,6052.0,70.5248,70.5521,70.5067,70.543,6052.0
2016-07-06 15:40:00,77.67,77.69,77.63,77.66,6813.0,70.5612,70.5793,70.5248,70.5521,6813.0
2016-07-06 15:45:00,77.66,77.66,77.52,77.53,6414.0,70.5521,70.5521,70.4249,70.434,6414.0
2016-07-06 15:50:00,77.52,77.63,77.52,77.63,14793.0,70.4249,70.5248,70.4249,70.5248,14793.0
2016-07-06 15:55:00,77.64,77.74,77.62,77.62,32326.0,70.5339,70.6248,70.5158,70.5158,32326.0
2016-07-07 09:30:00,77.67,77.85,77.67,77.78,4614.0,70.5612,70.7247,70.5612,70.6611,4614.0
2016-07-07 09:35:00,77.85,78.11,77.84,78.09,9796.0,70.7247,70.9609,70.7156,70.9427,9796.0
2016-07-07 09:40:00,78.1,78.3,78.1,78.19,2800.0,70.9518,71.1335,70.9518,71.0336,2800.0
2016-07-07 09:45:00,78.11,78.22,78.08,78.21,5000.0,70.9609,71.0608,70.9337,71.0518,5000.0
2016-07-07 09:50:00,78.24,78.34,78.24,78.33,2000.0,71.079,71.1699,71.079,71.1608,2000.0
2016-07-07 09:55:00,78.25,78.32,78.21,78.27,5559.0,71.0881,71.1517,71.0518,71.1063,5559.0
2016-07-07 10:00:00,78.27,78.3,78.21,78.25,6450.0,71.1063,71.1335,71.0518,71.0881,6450.0
2016-07-07 10:05:00,78.21,78.38,78.19,78.31,11300.0,71.0518,71.2062,71.0336,71.1426,11300.0
2016-07-07 10:10:00,78.39,78.49,78.32,78.42,12212.0,71.2153,71.3061,71.1517,71.2425,12212.0
2016-07-07 10:15:00,78.42,78.52,78.35,78.45,8052.0,71.2425,71.3334,71.1789,71.2698,8052.0
2016-07-07 10:20:00,78.43,78.53,78.38,78.5,5304.0,71.2516,71.3425,71.2062,71.3152,5304.0
2016-07-07 10:25:00,78.5,78.61,78.46,78.59,4400.0,71.3152,71.4151,71.2789,71.397,4400.0
2016-07-07 10:30:00,78.57,78.66,78.57,78.63,6475.0,71.3788,71.4606,71.3788,71.4333,6475.0
2016-07-07 10:35:00,78.63,78.7,78.56,78.62,12977.0,71.4333,71.4969,71.3697,71.4242,12977.0
2016-07-07 10:40:00,78.63,78.73,78.62,78.65,10876.0,71.4333,71.5242,71.4242,71.4515,10876.0
2016-07-07 10:45:00,78.67,78.75,78.65,78.72,4817.0,71.4697,71.5423,71.4515,71.5151,4817.0
2016-07-07 10:50:00,78.72,78.75,78.65,78.75,11350.0,71.5151,71.5423,71.4515,71.5423,11350.0
2016-07-07 10:55:00,78.75,78.77,78.64,78.67,5703.0,71.5423,71.5605,71.4424,71.4697,5703.0
2016-07-07 11:00:00,78.67,78.72,78.62,78.62,10673.0,71.4697,71.5151,71.4242,71.4242,10673.0
2016-07-07 11:05:00,78.65,78.72,78.64,78.69,17926.0,71.4515,71.5151,71.4424,71.4878,17926.0
2016-07-07 11:10:00,78.7,78.7,78.63,78.69,12845.0,71.4969,71.4969,71.4333,71.4878,12845.0
2016-07-07 11:15:00,78.68,78.69,78.63,78.65,11650.0,71.4787,71.4878,71.4333,71.4515,11650.0
2016-07-07 11:20:00,78.66,78.66,78.55,78.55,8808.0,71.4606,71.4606,71.3606,71.3606,8808.0
2016-07-07 11:25:00,78.54,78.61,78.52,78.61,4513.0,71.3515,71.4151,71.3334,71.4151,4513.0
2016-07-07 11:30:00,78.6,78.6,78.49,78.49,1900.0,71.4061,71.4061,71.3061,71.3061,1900.0
2016-07-07 11:35:00,78.51,78.58,78.49,78.57,6702.0,71.3243,71.3879,71.3061,71.3788,6702.0
2016-07-07 11:40:00,78.58,78.62,78.55,78.57,4200.0,71.3879,71.4242,71.3606,71.3788,4200.0
2016-07-07 11:45:00,78.54,78.54,78.43,78.43,1400.0,71.3515,71.3515,71.2516,71.2516,1400.0
2016-07-07 11:50:00,78.42,78.43,78.38,78.38,1600.0,71.2425,71.2516,71.2062,71.2062,1600.0
2016-07-07 11:55:00,78.37,78.45,78.33,78.43,3400.0,71.1971,71.2698,71.1608,71.2516,3400.0
2016-07-07 12:00:00,78.43,78.49,78.42,78.45,1100.0,71.2516,71.3061,71.2425,71.2698,1100.0
2016-07-07 12:05:00,78.46,78.46,78.39,78.4,1200.0,71.2789,71.2789,71.2153,71.2244,1200.0
2016-07-07 12:10:00,78.41,78.51,78.41,78.51,2200.0,71.2334,71.3243,71.2334,71.3243,2200.0
2016-07-07 12:15:00,78.51,78.51,78.38,78.41,1928.0,71.3243,71.3243,71.2062,71.2334,1928.0
2016-07-07 12:20:00,78.42,78.5,78.41,78.42,4501.0,71.2425,71.3152,71.2334,71.2425,4501.0
2016-07-07 12:25:00,78.39,78.39,78.3,78.36,2350.0,71.2153,71.2153,71.1335,71.188,2350.0
2016-07-07 12:30:00,78.38,78.4,78.36,78.37,1271.0,71.2062,71.2244,71.188,71.1971,1271.0
2016-07-07 12:35:00,78.37,78.42,78.36,78.41,2050.0,71.1971,71.2425,71.188,71.2334,2050.0
2016-07-07 12:40:00,78.42,78.42,78.37,78.38,2741.0,71.2425,71.2425,71.1971,71.2062,2741.0
2016-07-07 12:45:00,78.38,78.38,78.3,78.3,1000.0,71.2062,71.2062,71.1335,71.1335,1000.0
2016-07-07 12:50:00,78.26,78.28,78.21,78.26,5430.0,71.0972,71.1153,71.0518,71.0972,5430.0
2016-07-07 12:55:00,78.28,78.29,78.22,78.23,3100.0,71.1153,71.1244,71.0608,71.0699,3100.0
2016-07-07 13:00:00,78.23,78.23,78.2,78.22,3304.0,71.0699,71.0699,71.0427,71.0608,3304.0
2016-07-07 13:05:00,78.23,78.31,78.23,78.3,4273.0,71.0699,71.1426,71.0699,71.1335,4273.0
2016-07-07 13:10:00,78.27,78.37,78.27,78.32,6583.0,71.1063,71.1971,71.1063,71.1517,6583.0
2016-07-07 13:15:00,78.32,78.34,78.3,78.32,2507.0,71.1517,71.1699,71.1335,71.1517,2507.0
2016-07-07 13:20:00,78.32,78.32,78.3,78.32,2534.0,71.1517,71.1517,71.1335,71.1517,2534.0
2016-07-07 13:25:00,78.32,78.4,78.32,78.38,4182.0,71.1517,71.2244,71.1517,71.2062,4182.0
2016-07-07 13:30:00,78.33,78.37,78.32,78.35,3102.0,71.1608,71.1971,71.1517,71.1789,3102.0
2016-07-07 13:35:00,78.37,78.39,78.32,78.37,2300.0,71.1971,71.2153,71.1517,71.1971,2300.0
2016-07-07 13:40:00,78.37,78.38,78.3,78.33,83700.0,71.1971,71.2062,71.1335,71.1608,83700.0
2016-07-07 13:45:00,78.35,78.38,78.31,78.31,8000.0,71.1789,71.2062,71.1426,71.1426,8000.0
2016-07-07 13:50:00,78.33,78.33,78.28,78.3,8439.0,71.1608,71.1608,71.1153,71.1335,8439.0
2016-07-07 13:55:00,78.27,78.37,78.27,78.36,3372.0,71.1063,71.1971,71.1063,71.188,3372.0
2016-07-07 14:00:00,78.36,78.43,78.36,78.42,2937.0,71.188,71.2516,71.188,71.2425,2937.0
2016-07-07 14:05:00,78.43,78.53,78.43,78.46,3800.0,71.2516,71.3425,71.2516,71.2789,3800.0
2016-07-07 14:10:00,78.46,78.46,78.37,78.4,13718.0,71.2789,71.2789,71.1971,71.2244,13718.0
2016-07-07 14:15:00,78.39,78.5,78.39,78.46,5200.0,71.2153,71.3152,71.2153,71.2789,5200.0
2016-07-07 14:20:00,78.46,78.55,78.42,78.55,3676.0,71.2789,71.3606,71.2425,71.3606,3676.0
2016-07-07 14:25:00,78.55,78.55,78.45,78.48,2651.0,71.3606,71.3606,71.2698,71.297,2651.0
2016-07-07 14:30:00,78.49,78.55,78.42,78.42,3817.0,71.3061,71.3606,71.2425,71.2425,3817.0
2016-07-07 14:35:00,78.4,78.47,78.37,78.45,2728.0,71.2244,71.288,71.1971,71.2698,2728.0
2016-07-07 14:40:00,78.45,78.45,78.34,78.34,2300.0,71.2698,71.2698,71.1699,71.1699,2300.0
2016-07-07 14:45:00,78.33,78.41,78.33,78.39,3794.0,71.1608,71.2334,71.1608,71.2153,3794.0
2016-07-07 14:50:00,78.39,78.39,78.33,78.39,2100.0,71.2153,71.2153,71.1608,71.2153,2100.0
2016-07-07 14:55:00,78.41,78.43,78.27,78.27,3046.0,71.2334,71.2516,71.1063,71.1063,3046.0
2016-07-07 15:00:00,78.31,78.37,78.29,78.37,2960.0,71.1426,71.1971,71.1244,71.1971,2960.0
2016-07-07 15:05:00,78.38,78.4,78.34,78.4,3465.0,71.2062,71.2244,71.1699,71.2244,3465.0
2016-07-07 15:10:00,78.44,78.45,78.4,78.43,5111.0,71.2607,71.2698,71.2244,71.2516,5111.0
2016-07-07 15:15:00,78.44,78.45,78.37,78.42,7700.0,71.2607,71.2698,71.1971,71.2425,7700.0
2016-07-07 15:20:00,78.45,78.45,78.4,78.4,5180.0,71.2698,71.2698,71.2244,71.2244,5180.0
2016-07-07 15:25:00,78.42,78.42,78.39,78.4,6043.0,71.2425,71.2425,71.2153,71.2244,6043.0
2016-07-07 15:30:00,78.4,78.43,78.38,78.42,6802.0,71.2244,71.2516,71.2062,71.2425,6802.0
2016-07-07 15:35:00,78.42,78.45,78.39,78.45,11011.0,71.2425,71.2698,71.2153,71.2698,11011.0
2016-07-07 15:40:00,78.47,78.5,78.4,78.41,8541.0,71.288,71.3152,71.2244,71.2334,8541.0
2016-07-07 15:45:00,78.43,78.51,78.4,78.47,14770.0,71.2516,71.3243,71.2244,71.288,14770.0
2016-07-07 15:50:00,78.47,78.5,78.45,78.48,12312.0,71.288,71.3152,71.2698,71.297,12312.0
2016-07-07 15:55:00,78.48,78.5,78.43,78.46,28048.0,71.297,71.3152,71.2516,71.2789,28048.0
2016-07-08 09:30:00,78.9,78.92,78.43,78.66,27866.0,71.6786,71.6968,71.2516,71.4606,27866.0
2016-07-08 09:35:00,78.82,78.95,78.68,78.85,8101.0,71.6059,71.724,71.4787,71.6332,8101.0
2016-07-08 09:40:00,78.89,78.98,78.82,78.82,9270.0,71.6695,71.7513,71.6059,71.6059,9270.0
2016-07-08 09:45:00,78.9,78.98,78.81,78.97,7500.0,71.6786,71.7513,71.5968,71.7422,7500.0
2016-07-08 09:50:00,78.97,79.07,78.93,78.95,7400.0,71.7422,71.833,71.7059,71.724,7400.0
2016-07-08 09:55:00,79.0,79.02,78.89,78.96,6500.0,71.7694,71.7876,71.6695,71.7331,6500.0
2016-07-08 10:00:00,79.01,79.18,79.01,79.18,2100.0,71.7785,71.933,71.7785,71.933,2100.0
2016-07-08 10:05:00,79.16,79.18,78.99,79.06,9784.0,71.9148,71.933,71.7604,71.824,9784.0
2016-07-08 10:10:00,79.03,79.05,78.95,79.0,2810.0,71.7967,71.8149,71.724,71.7694,2810.0
2016-07-08 10:15:00,79.02,79.12,78.99,79.02,14391.0,71.7876,71.8785,71.7604,71.7876,14391.0
2016-07-08 10:20:00,79.07,79.1,79.0,79.1,2027.0,71.833,71.8603,71.7694,71.8603,2027.0
2016-07-08 10:25:00,79.06,79.09,78.98,79.02,3251.0,71.824,71.8512,71.7513,71.7876,3251.0
2016-07-08 10:30:00,79.05,79.09,79.0,79.0,4174.0,71.8149,71.8512,71.7694,71.7694,4174.0
2016-07-08 10:35:00,79.03,79.12,78.98,79.0,10173.0,71.7967,71.8785,71.7513,71.7694,10173.0
2016-07-08 10:40:00,78.99,79.09,78.99,79.09,4302.0,71.7604,71.8512,71.7604,71.8512,4302.0
2016-07-08 10:45:00,79.09,79.15,79.02,79.06,11454.0,71.8512,71.9057,71.7876,71.824,11454.0
2016-07-08 10:50:00,79.07,79.12,79.06,79.1,7641.0,71.833,71.8785,71.824,71.8603,7641.0
2016-07-08 10:55:00,79.1,79.12,79.05,79.08,10266.0,71.8603,71.8785,71.8149,71.8421,10266.0
2016-07-08 11:00:00,79.11,79.12,79.03,79.09,11220.0,71.8694,71.8785,71.7967,71.8512,11220.0
2016-07-08 11:05:00,79.1,79.1,78.95,78.95,4705.0,71.8603,71.8603,71.724,71.724,4705.0
2016-07-08 11:10:00,78.97,79.02,78.97,79.0,3302.0,71.7422,71.7876,71.7422,71.7694,3302.0
2016-07-08 11:15:00,79.0,79.0,78.96,78.99,1700.0,71.7694,71.7694,71.7331,71.7604,1700.0
2016-07-08 11:20:00,78.99,78.99,78.92,78.92,600.0,71.7604,71.7604,71.6968,71.6968,600.0
2016-07-08 11:25:00,78.98,79.06,78.98,79.02,1900.0,71.7513,71.824,71.7513,71.7876,1900.0
2016-07-08 11:30:00,78.98,79.0,78.92,78.92,7200.0,71.7513,71.7694,71.6968,71.6968,7200.0
2016-07-08 11:35:00,78.98,79.0,78.96,78.99,2000.0,71.7513,71.7694,71.7331,71.7604,2000.0
2016-07-08 11:40:00,78.98,79.03,78.98,79.01,3000.0,71.7513,71.7967,71.7513,71.7785,3000.0
2016-07-08 11:45:00,78.98,79.02,78.97,79.0,13800.0,71.7513,71.7876,71.7422,71.7694,13800.0
2016-07-08 11:50:00,79.01,79.13,79.0,79.13,7856.0,71.7785,71.8875,71.7694,71.8875,7856.0
2016-07-08 11:55:00,79.14,79.18,79.12,79.16,1600.0,71.8966,71.933,71.8785,71.9148,1600.0
2016-07-08 12:00:00,79.15,79.16,79.08,79.13,2722.0,71.9057,71.9148,71.8421,71.8875,2722.0
2016-07-08 12:05:00,79.12,79.14,79.1,79.12,1900.0,71.8785,71.8966,71.8603,71.8785,1900.0
2016-07-08 12:10:00,79.11,79.12,79.08,79.09,1102.0,71.8694,71.8785,71.8421,71.8512,1102.0
2016-07-08 12:15:00,79.06,79.08,79.06,79.08,300.0,71.824,71.8421,71.824,71.8421,300.0
2016-07-08 12:20:00,79.04,79.06,79.0,79.0,900.0,71.8058,71.824,71.7694,71.7694,900.0
2016-07-08 12:25:00,78.96,79.02,78.96,79.02,4033.0,71.7331,71.7876,71.7331,71.7876,4033.0
2016-07-08 12:30:00,79.03,79.03,79.0,79.01,1200.0,71.7967,71.7967,71.7694,71.7785,1200.0
2016-07-08 12:35:00,79.0,79.04,78.97,79.0,3483.0,71.7694,71.8058,71.7422,71.7694,3483.0
2016-07-08 12:40:00,79.01,79.02,78.98,79.02,1300.0,71.7785,71.7876,71.7513,71.7876,1300.0
2016-07-08 12:45:00,79.0,79.02,78.93,78.99,3800.0,71.7694,71.7876,71.7059,71.7604,3800.0
2016-07-08 12:50:00,79.0,79.04,78.98,79.04,3450.0,71.7694,71.8058,71.7513,71.8058,3450.0
2016-07-08 12:55:00,79.06,79.06,79.01,79.01,200.0,71.824,71.824,71.7785,71.7785,200.0
2016-07-08 13:00:00,79.01,79.09,79.01,79.06,3200.0,71.7785,71.8512,71.7785,71.824,3200.0
2016-07-08 13:05:00,79.06,79.06,79.03,79.06,1000.0,71.824,71.824,71.7967,71.824,1000.0
2016-07-08 13:10:00,79.05,79.07,79.02,79.02,1800.0,71.8149,71.833,71.7876,71.7876,1800.0
2016-07-08 13:15:00,79.0,79.06,79.0,79.05,3300.0,71.7694,71.824,71.7694,71.8149,3300.0
2016-07-08 13:20:00,79.02,79.04,79.01,79.03,1000.0,71.7876,71.8058,71.7785,71.7967,1000.0
2016-07-08 13:25:00,79.02,79.03,79.01,79.03,900.0,71.7876,71.7967,71.7785,71.7967,900.0
2016-07-08 13:30:00,79.09,79.12,79.08,79.1,2214.0,71.8512,71.8785,71.8421,71.8603,2214.0
2016-07-08 13:35:00,79.09,79.09,79.05,79.06,2300.0,71.8512,71.8512,71.8149,71.824,2300.0
2016-07-08 13:40:00,79.07,79.13,79.07,79.11,1300.0,71.833,71.8875,71.833,71.8694,1300.0
2016-07-08 13:45:00,79.07,79.1,79.07,79.1,600.0,71.833,71.8603,71.833,71.8603,600.0
2016-07-08 13:50:00,79.1,79.1,79.09,79.09,1100.0,71.8603,71.8603,71.8512,71.8512,1100.0
2016-07-08 13:55:00,79.08,79.15,79.08,79.15,2624.0,71.8421,71.9057,71.8421,71.9057,2624.0
2016-07-08 14:00:00,79.15,79.16,79.13,79.14,1973.0,71.9057,71.9148,71.8875,71.8966,1973.0
2016-07-08 14:05:00,79.13,79.15,79.12,79.14,2200.0,71.8875,71.9057,71.8785,71.8966,2200.0
2016-07-08 14:10:00,79.15,79.2,79.13,79.2,1700.0,71.9057,71.9511,71.8875,71.9511,1700.0
2016-07-08 14:15:00,79.2,79.25,79.2,79.25,1000.0,71.9511,71.9966,71.9511,71.9966,1000.0
2016-07-08 14:20:00,79.24,79.31,79.24,79.31,1713.0,71.9875,72.0511,71.9875,72.0511,1713.0
2016-07-08 14:25:00,79.32,79.44,79.3,79.4,6756.0,72.0602,72.1692,72.042,72.1328,6756.0
2016-07-08 14:30:00,79.37,79.38,79.33,79.37,2178.0,72.1056,72.1147,72.0692,72.1056,2178.0
2016-07-08 14:35:00,79.35,79.38,79.33,79.37,2350.0,72.0874,72.1147,72.0692,72.1056,2350.0
2016-07-08 14:40:00,79.34,79.35,79.32,79.34,1000.0,72.0783,72.0874,72.0602,72.0783,1000.0
2016-07-08 14:45:00,79.33,79.37,79.28,79.36,3821.0,72.0692,72.1056,72.0238,72.0965,3821.0
2016-07-08 14:50:00,79.36,79.4,79.35,79.39,1554.0,72.0965,72.1328,72.0874,72.1238,1554.0
2016-07-08 14:55:00,79.4,79.4,79.34,79.34,1500.0,72.1328,72.1328,72.0783,72.0783,1500.0
2016-07-08 15:00:00,79.32,79.34,79.32,79.33,1787.0,72.0602,72.0783,72.0602,72.0692,1787.0
2016-07-08 15:05:00,79.36,79.38,79.33,79.33,1201.0,72.0965,72.1147,72.0692,72.0692,1201.0
2016-07-08 15:10:00,79.38,79.4,79.36,79.39,1999.0,72.1147,72.1328,72.0965,72.1238,1999.0
2016-07-08 15:15:00,79.39,79.39,79.34,79.34,2600.0,72.1238,72.1238,72.0783,72.0783,2600.0
2016-07-08 15:20:00,79.36,79.37,79.35,79.36,5219.0,72.0965,72.1056,72.0874,72.0965,5219.0
2016-07-08 15:25:00,79.36,79.37,79.33,79.34,5495.0,72.0965,72.1056,72.0692,72.0783,5495.0
2016-07-08 15:30:00,79.34,79.38,79.33,79.35,4200.0,72.0783,72.1147,72.0692,72.0874,4200.0
2016-07-08 15:35:00,79.35,79.39,79.31,79.39,6651.0,72.0874,72.1238,72.0511,72.1238,6651.0
2016-07-08 15:40:00,79.39,79.42,79.37,79.39,9198.0,72.1238,72.151,72.1056,72.1238,9198.0
2016-07-08 15:45:00,79.38,79.41,79.36,79.39,6376.0,72.1147,72.1419,72.0965,72.1238,6376.0
2016-07-08 15:50:00,79.4,79.47,79.4,79.43,10995.0,72.1328,72.1964,72.1328,72.1601,10995.0
2016-07-08 15:55:00,79.43,79.52,79.42,79.45,16870.0,72.1601,72.2419,72.151,72.1783,16870.0
2016-07-11 09:30:00,78.87,79.56,78.87,79.32,7329.0,71.6513,72.2782,71.6513,72.0602,7329.0
2016-07-11 09:35:00,79.26,79.48,79.26,79.39,4198.0,72.0057,72.2055,72.0057,72.1238,4198.0
2016-07-11 09:40:00,79.33,79.46,79.31,79.46,3500.0,72.0692,72.1873,72.0511,72.1873,3500.0
2016-07-11 09:45:00,79.5,79.51,79.32,79.32,2244.0,72.2237,72.2328,72.0602,72.0602,2244.0
2016-07-11 09:50:00,79.35,79.42,79.27,79.34,4445.0,72.0874,72.151,72.0147,72.0783,4445.0
2016-07-11 09:55:00,79.28,79.28,79.26,79.27,900.0,72.0238,72.0238,72.0057,72.0147,900.0
2016-07-11 10:00:00,79.25,79.27,79.22,79.22,900.0,71.9966,72.0147,71.9693,71.9693,900.0
2016-07-11 10:05:00,79.22,79.46,79.22,79.45,6600.0,71.9693,72.1873,71.9693,72.1783,6600.0
2016-07-11 10:10:00,79.43,79.43,79.34,79.37,2101.0,72.1601,72.1601,72.0783,72.1056,2101.0
2016-07-11 10:15:00,79.31,79.42,79.31,79.42,2000.0,72.0511,72.151,72.0511,72.151,2000.0
2016-07-11 10:20:00,79.39,79.43,79.37,79.37,4800.0,72.1238,72.1601,72.1056,72.1056,4800.0
2016-07-11 10:25:00,79.36,79.45,79.36,79.45,1640.0,72.0965,72.1783,72.0965,72.1783,1640.0
2016-07-11 10:30:00,79.48,79.49,79.4,79.4,1200.0,72.2055,72.2146,72.1328,72.1328,1200.0
2016-07-11 10:35:00,79.41,79.43,79.36,79.43,15710.0,72.1419,72.1601,72.0965,72.1601,15710.0
2016-07-11 10:40:00,79.44,79.44,79.33,79.41,14205.0,72.1692,72.1692,72.0692,72.1419,14205.0
2016-07-11 10:45:00,79.39,79.49,79.35,79.46,6214.0,72.1238,72.2146,72.0874,72.1873,6214.0
2016-07-11 10:50:00,79.47,79.5,79.4,79.5,5208.0,72.1964,72.2237,72.1328,72.2237,5208.0
2016-07-11 10:55:00,79.5,79.55,79.49,79.54,900.0,72.2237,72.2691,72.2146,72.26,900.0
2016-07-11 11:00:00,79.56,79.66,79.56,79.63,6770.0,72.2782,72.369,72.2782,72.3418,6770.0
2016-07-11 11:05:00,79.63,79.72,79.57,79.7,12475.0,72.3418,72.4235,72.2873,72.4054,12475.0
2016-07-11 11:10:00,79.71,79.75,79.69,79.74,406.0,72.4145,72.4508,72.3963,72.4417,406.0
2016-07-11 11:15:00,79.7,79.71,79.68,79.71,600.0,72.4054,72.4145,72.3872,72.4145,600.0
2016-07-11 11:20:00,79.71,79.71,79.59,79.65,4517.0,72.4145,72.4145,72.3054,72.36,4517.0
2016-07-11 11:25:00,79.66,79.71,79.63,79.65,5235.0,72.369,72.4145,72.3418,72.36,5235.0
2016-07-11 11:30:00,79.66,79.72,79.66,79.7,3340.0,72.369,72.4235,72.369,72.4054,3340.0
2016-07-11 11:35:00,79.63,79.63,79.62,79.62,700.0,72.3418,72.3418,72.3327,72.3327,700.0
2016-07-11 11:40:00,79.62,79.66,79.59,79.62,6104.0,72.3327,72.369,72.3054,72.3327,6104.0
2016-07-11 11:45:00,79.62,79.66,79.55,79.56,5996.0,72.3327,72.369,72.2691,72.2782,5996.0
2016-07-11 11:50:00,79.59,79.59,79.55,79.56,1200.0,72.3054,72.3054,72.2691,72.2782,1200.0
2016-07-11 11:55:00,79.57,79.57,79.52,79.52,700.0,72.2873,72.2873,72.2419,72.2419,700.0
2016-07-11 12:00:00,79.53,79.55,79.53,79.53,600.0,72.2509,72.2691,72.2509,72.2509,600.0
2016-07-11 12:05:00,79.5,79.5,79.49,79.49,1100.0,72.2237,72.2237,72.2146,72.2146,1100.0
2016-07-11 12:10:00,79.49,79.52,79.49,79.52,1623.0,72.2146,72.2419,72.2146,72.2419,1623.0
2016-07-11 12:15:00,79.49,79.5,79.48,79.49,1471.0,72.2146,72.2237,72.2055,72.2146,1471.0
2016-07-11 12:20:00,79.47,79.49,79.47,79.48,500.0,72.1964,72.2146,72.1964,72.2055,500.0
2016-07-11 12:25:00,79.47,79.52,79.47,79.52,600.0,72.1964,72.2419,72.1964,72.2419,600.0
2016-07-11 12:30:00,79.54,79.57,79.53,79.53,860.0,72.26,72.2873,72.2509,72.2509,860.0
2016-07-11 12:35:00,79.53,79.6,79.53,79.6,2498.0,72.2509,72.3145,72.2509,72.3145,2498.0
2016-07-11 12:40:00,79.64,79.64,79.64,79.64,100.0,72.3509,72.3509,72.3509,72.3509,100.0
2016-07-11 12:45:00,79.61,79.62,79.61,79.61,1250.0,72.3236,72.3327,72.3236,72.3236,1250.0
2016-07-11 12:50:00,79.61,79.66,79.61,79.66,500.0,72.3236,72.369,72.3236,72.369,500.0
2016-07-11 12:55:00,79.6,79.6,79.6,79.6,100.0,72.3145,72.3145,72.3145,72.3145,100.0
2016-07-11 13:00:00,79.66,79.66,79.62,79.63,1064.0,72.369,72.369,72.3327,72.3418,1064.0
2016-07-11 13:05:00,79.65,79.65,79.64,79.64,400.0,72.36,72.36,72.3509,72.3509,400.0
2016-07-11 13:10:00,79.63,79.66,79.63,79.63,600.0,72.3418,72.369,72.3418,72.3418,600.0
2016-07-11 13:15:00,79.67,79.67,79.59,79.59,650.0,72.3781,72.3781,72.3054,72.3054,650.0
2016-07-11 13:20:00,79.61,79.61,79.56,79.56,1202.0,72.3236,72.3236,72.2782,72.2782,1202.0
2016-07-11 13:25:00,79.53,79.58,79.53,79.58,1544.0,72.2509,72.2964,72.2509,72.2964,1544.0
2016-07-11 13:30:00,79.6,79.6,79.57,79.59,1302.0,72.3145,72.3145,72.2873,72.3054,1302.0
2016-07-11 13:35:00,79.59,79.6,79.57,79.57,4400.0,72.3054,72.3145,72.2873,72.2873,4400.0
2016-07-11 13:40:00,79.56,79.56,79.52,79.56,2100.0,72.2782,72.2782,72.2419,72.2782,2100.0
2016-07-11 13:45:00,79.57,79.6,79.57,79.6,400.0,72.2873,72.3145,72.2873,72.3145,400.0
2016-07-11 13:50:00,79.56,79.56,79.52,79.54,500.0,72.2782,72.2782,72.2419,72.26,500.0
2016-07-11 13:55:00,79.53,79.54,79.48,79.48,887.0,72.2509,72.26,72.2055,72.2055,887.0
2016-07-11 14:00:00,79.46,79.46,79.42,79.42,1124.0,72.1873,72.1873,72.151,72.151,1124.0
2016-07-11 14:05:00,79.41,79.46,79.41,79.45,2435.0,72.1419,72.1873,72.1419,72.1783,2435.0
2016-07-11 14:10:00,79.46,79.47,79.4,79.41,1615.0,72.1873,72.1964,72.1328,72.1419,1615.0
2016-07-11 14:15:00,79.42,79.43,79.39,79.39,1488.0,72.151,72.1601,72.1238,72.1238,1488.0
2016-07-11 14:20:00,79.4,79.42,79.4,79.41,2184.0,72.1328,72.151,72.1328,72.1419,2184.0
2016-07-11 14:25:00,79.42,79.48,79.41,79.47,1400.0,72.151,72.2055,72.1419,72.1964,1400.0
2016-07-11 14:30:00,79.44,79.47,79.44,79.47,1588.0,72.1692,72.1964,72.1692,72.1964,1588.0
2016-07-11 14:35:00,79.5,79.52,79.5,79.5,400.0,72.2237,72.2419,72.2237,72.2237,400.0
2016-07-11 14:40:00,79.55,79.57,79.53,79.55,2138.0,72.2691,72.2873,72.2509,72.2691,2138.0
2016-07-11 14:45:00,79.55,79.55,79.52,79.54,3257.0,72.2691,72.2691,72.2419,72.26,3257.0
2016-07-11 14:50:00,79.54,79.55,79.49,79.5,737.0,72.26,72.2691,72.2146,72.2237,737.0
2016-07-11 14:55:00,79.51,79.54,79.5,79.52,800.0,72.2328,72.26,72.2237,72.2419,800.0
2016-07-11 15:00:00,79.51,79.56,79.5,79.55,1123.0,72.2328,72.2782,72.2237,72.2691,1123.0
2016-07-11 15:05:00,79.55,79.65,79.55,79.65,900.0,72.2691,72.36,72.2691,72.36,900.0
2016-07-11 15:10:00,79.65,79.66,79.62,79.63,2800.0,72.36,72.369,72.3327,72.3418,2800.0
2016-07-11 15:15:00,79.65,79.65,79.59,79.59,1562.0,72.36,72.36,72.3054,72.3054,1562.0
2016-07-11 15:20:00,79.6,79.6,79.58,79.59,6111.0,72.3145,72.3145,72.2964,72.3054,6111.0
2016-07-11 15:25:00,79.59,79.59,79.5,79.5,3729.0,72.3054,72.3054,72.2237,72.2237,3729.0
2016-07-11 15:30:00,79.5,79.5,79.47,79.48,8104.0,72.2237,72.2237,72.1964,72.2055,8104.0
2016-07-11 15:35:00,79.47,79.52,79.46,79.52,4925.0,72.1964,72.2419,72.1873,72.2419,4925.0
2016-07-11 15:40:00,79.52,79.53,79.44,79.45,8362.0,72.2419,72.2509,72.1692,72.1783,8362.0
2016-07-11 15:45:00,79.46,79.48,79.44,79.46,10037.0,72.1873,72.2055,72.1692,72.1873,10037.0
2016-07-11 15:50:00,79.46,79.46,79.41,79.42,16706.0,72.1873,72.1873,72.1419,72.151,16706.0
2016-07-11 15:55:00,79.4,79.41,79.3,79.35,49422.0,72.1328,72.1419,72.042,72.0874,49422.0
2016-07-12 09:30:00,80.1,80.57,79.93,80.57,11668.0,72.7688,73.1958,72.6143,73.1958,11668.0
2016-07-12 09:35:00,80.57,80.77,80.47,80.57,6196.0,73.1958,73.3774,73.1049,73.1958,6196.0
2016-07-12 09:40:00,80.69,80.81,80.69,80.78,1609.0,73.3048,73.4138,73.3048,73.3865,1609.0
2016-07-12 09:45:00,80.84,81.03,80.79,81.03,7160.0,73.441,73.6136,73.3956,73.6136,7160.0
2016-07-12 09:50:00,81.03,81.16,81.03,81.08,7160.0,73.6136,73.7318,73.6136,73.6591,7160.0
2016-07-12 09:55:00,81.07,81.25,81.02,81.21,17333.0,73.65,73.8135,73.6046,73.7772,17333.0
2016-07-12 10:00:00,81.24,81.56,81.24,81.46,18224.0,73.8044,74.0951,73.8044,74.0043,18224.0
2016-07-12 10:05:00,81.44,81.47,81.28,81.29,3744.0,73.9861,74.0134,73.8408,73.8499,3744.0
2016-07-12 10:10:00,81.31,81.38,81.31,81.38,4600.0,73.868,73.9316,73.868,73.9316,4600.0
2016-07-12 10:15:00,81.39,81.5,81.34,81.46,14005.0,73.9407,74.0406,73.8953,74.0043,14005.0
2016-07-12 10:20:00,81.49,81.53,81.27,81.3,5100.0,74.0315,74.0679,73.8317,73.8589,5100.0
2016-07-12 10:25:00,81.28,81.3,81.1,81.2,15967.0,73.8408,73.8589,73.6772,73.7681,15967.0
2016-07-12 10:30:00,81.22,81.3,81.17,81.3,9916.0,73.7863,73.8589,73.7408,73.8589,9916.0
2016-07-12 10:35:00,81.31,81.31,81.21,81.23,1300.0,73.868,73.868,73.7772,73.7953,1300.0
2016-07-12 10:40:00,81.26,81.32,81.26,81.3,2005.0,73.8226,73.8771,73.8226,73.8589,2005.0
2016-07-12 10:45:00,81.35,81.38,81.33,81.34,1752.0,73.9044,73.9316,73.8862,73.8953,1752.0
2016-07-12 10:50:00,81.34,81.36,81.33,81.34,1400.0,73.8953,73.9134,73.8862,73.8953,1400.0
2016-07-12 10:55:00,81.36,81.36,81.32,81.33,1737.0,73.9134,73.9134,73.8771,73.8862,1737.0
2016-07-12 11:00:00,81.33,81.33,81.25,81.26,2907.0,73.8862,73.8862,73.8135,73.8226,2907.0
2016-07-12 11:05:00,81.31,81.38,81.28,81.38,3993.0,73.868,73.9316,73.8408,73.9316,3993.0
2016-07-12 11:10:00,81.41,81.48,81.38,81.47,1200.0,73.9589,74.0225,73.9316,74.0134,1200.0
2016-07-12 11:15:00,81.46,81.46,81.29,81.29,55753.0,74.0043,74.0043,73.8499,73.8499,55753.0
2016-07-12 11:20:00,81.34,81.37,81.29,81.34,9870.0,73.8953,73.9225,73.8499,73.8953,9870.0
2016-07-12 11:25:00,81.35,81.38,81.33,81.36,12235.0,73.9044,73.9316,73.8862,73.9134,12235.0
2016-07-12 11:30:00,81.37,81.43,81.35,81.41,4400.0,73.9225,73.977,73.9044,73.9589,4400.0
2016-07-12 11:35:00,81.41,81.46,81.41,81.41,1900.0,73.9589,74.0043,73.9589,73.9589,1900.0
2016-07-12 11:40:00,81.39,81.39,81.36,81.36,300.0,73.9407,73.9407,73.9134,73.9134,300.0
2016-07-12 11:45:00,81.36,81.36,81.31,81.32,2200.0,73.9134,73.9134,73.868,73.8771,2200.0
2016-07-12 11:50:00,81.32,81.32,81.24,81.24,11130.0,73.8771,73.8771,73.8044,73.8044,11130.0
2016-07-12 11:55:00,81.26,81.27,81.23,81.25,1100.0,73.8226,73.8317,73.7953,73.8135,1100.0
2016-07-12 12:00:00,81.21,81.21,81.14,81.18,3100.0,73.7772,73.7772,73.7136,73.7499,3100.0
2016-07-12 12:05:00,81.19,81.23,81.19,81.22,1900.0,73.759,73.7953,73.759,73.7863,1900.0
2016-07-12 12:10:00,81.24,81.24,81.16,81.16,1300.0,73.8044,73.8044,73.7318,73.7318,1300.0
2016-07-12 12:15:00,81.17,81.25,81.17,81.22,2900.0,73.7408,73.8135,73.7408,73.7863,2900.0
2016-07-12 12:20:00,81.2,81.22,81.15,81.15,1100.0,73.7681,73.7863,73.7227,73.7227,1100.0
2016-07-12 12:25:00,81.13,81.15,81.1,81.12,1500.0,73.7045,73.7227,73.6772,73.6954,1500.0
2016-07-12 12:30:00,81.11,81.11,81.03,81.1,4357.0,73.6863,73.6863,73.6136,73.6772,4357.0
2016-07-12 12:35:00,81.1,81.1,81.02,81.08,2500.0,73.6772,73.6772,73.6046,73.6591,2500.0
2016-07-12 12:40:00,81.07,81.08,80.99,81.02,4136.0,73.65,73.6591,73.5773,73.6046,4136.0
2016-07-12 12:45:00,81.02,81.08,81.01,81.02,3100.0,73.6046,73.6591,73.5955,73.6046,3100.0
2016-07-12 12:50:00,81.02,81.05,81.0,81.03,2300.0,73.6046,73.6318,73.5864,73.6136,2300.0
2016-07-12 12:55:00,81.03,81.03,81.01,81.03,1000.0,73.6136,73.6136,73.5955,73.6136,1000.0
2016-07-12 13:00:00,81.03,81.17,81.03,81.15,7365.0,73.6136,73.7408,73.6136,73.7227,7365.0
2016-07-12 13:05:00,81.12,81.12,81.07,81.08,1200.0,73.6954,73.6954,73.65,73.6591,1200.0
2016-07-12 13:10:00,81.09,81.09,81.06,81.08,809.0,73.6682,73.6682,73.6409,73.6591,809.0
2016-07-12 13:15:00,81.08,81.13,81.07,81.07,5350.0,73.6591,73.7045,73.65,73.65,5350.0
2016-07-12 13:20:00,81.07,81.1,81.05,81.06,3200.0,73.65,73.6772,73.6318,73.6409,3200.0
2016-07-12 13:25:00,81.07,81.18,81.07,81.17,1900.0,73.65,73.7499,73.65,73.7408,1900.0
2016-07-12 13:30:00,81.15,81.19,81.15,81.19,3174.0,73.7227,73.759,73.7227,73.759,3174.0
2016-07-12 13:35:00,81.17,81.2,81.12,81.15,10444.0,73.7408,73.7681,73.6954,73.7227,10444.0
2016-07-12 13:40:00,81.12,81.17,81.11,81.15,4324.0,73.6954,73.7408,73.6863,73.7227,4324.0
2016-07-12 13:45:00,81.15,81.19,81.14,81.17,7700.0,73.7227,73.759,73.7136,73.7408,7700.0
2016-07-12 13:50:00,81.17,81.22,81.15,81.16,6200.0,73.7408,73.7863,73.7227,73.7318,6200.0
2016-07-12 13:55:00,81.15,81.2,81.1,81.13,6178.0,73.7227,73.7681,73.6772,73.7045,6178.0
2016-07-12 14:00:00,81.13,81.17,81.09,81.11,3400.0,73.7045,73.7408,73.6682,73.6863,3400.0
2016-07-12 14:05:00,81.11,81.14,81.05,81.05,2900.0,73.6863,73.7136,73.6318,73.6318,2900.0
2016-07-12 14:10:00,81.09,81.16,81.09,81.1,7787.0,73.6682,73.7318,73.6682,73.6772,7787.0
2016-07-12 14:15:00,81.12,81.17,81.09,81.13,1463.0,73.6954,73.7408,73.6682,73.7045,1463.0
2016-07-12 14:20:00,81.12,81.13,81.07,81.11,6100.0,73.6954,73.7045,73.65,73.6863,6100.0
2016-07-12 14:25:00,81.12,81.16,81.12,81.16,3000.0,73.6954,73.7318,73.6954,73.7318,3000.0
2016-07-12 14:30:00,81.15,81.19,81.1,81.11,15075.0,73.7227,73.759,73.6772,73.6863,15075.0
2016-07-12 14:35:00,81.11,81.11,81.1,81.11,600.0,73.6863,73.6863,73.6772,73.6863,600.0
2016-07-12 14:40:00,81.13,81.17,81.13,81.15,4900.0,73.7045,73.7408,73.7045,73.7227,4900.0
2016-07-12 14:45:00,81.15,81.16,81.08,81.13,4134.0,73.7227,73.7318,73.6591,73.7045,4134.0
2016-07-12 14:50:00,81.16,81.18,81.07,81.1,3200.0,73.7318,73.7499,73.65,73.6772,3200.0
2016-07-12 14:55:00,81.1,81.13,81.06,81.07,1393.0,73.6772,73.7045,73.6409,73.65,1393.0
2016-07-12 15:00:00,81.09,81.12,81.07,81.08,3324.0,73.6682,73.6954,73.65,73.6591,3324.0
2016-07-12 15:05:00,81.06,81.09,81.04,81.04,2700.0,73.6409,73.6682,73.6227,73.6227,2700.0
2016-07-12 15:10:00,81.07,81.07,81.03,81.05,900.0,73.65,73.65,73.6136,73.6318,900.0
2016-07-12 15:15:00,81.03,81.06,81.0,81.02,5356.0,73.6136,73.6409,73.5864,73.6046,5356.0
2016-07-12 15:20:00,81.01,81.04,81.01,81.01,2900.0,73.5955,73.6227,73.5955,73.5955,2900.0
2016-07-12 15:25:00,81.03,81.05,80.98,80.98,8770.0,73.6136,73.6318,73.5682,73.5682,8770.0
2016-07-12 15:30:00,80.99,81.0,80.94,81.0,9917.0,73.5773,73.5864,73.5319,73.5864,9917.0
2016-07-12 15:35:00,81.0,81.08,80.99,81.07,6808.0,73.5864,73.6591,73.5773,73.65,6808.0
2016-07-12 15:40:00,81.07,81.1,80.97,81.0,9234.0,73.65,73.6772,73.5591,73.5864,9234.0
2016-07-12 15:45:00,80.97,81.01,80.94,80.99,16899.0,73.5591,73.5955,73.5319,73.5773,16899.0
2016-07-12 15:50:00,80.99,81.03,80.97,81.01,19456.0,73.5773,73.6136,73.5591,73.5955,19456.0
2016-07-12 15:55:00,81.01,81.1,81.0,81.03,50776.0,73.5955,73.6772,73.5864,73.6136,50776.0
2016-07-13 09:30:00,81.27,81.49,80.99,81.4,7072.0,73.8317,74.0315,73.5773,73.9498,7072.0
2016-07-13 09:35:00,81.43,81.46,81.28,81.33,4844.0,73.977,74.0043,73.8408,73.8862,4844.0
2016-07-13 09:40:00,81.35,81.36,81.21,81.21,11326.0,73.9044,73.9134,73.7772,73.7772,11326.0
2016-07-13 09:45:00,81.24,81.35,81.21,81.21,1800.0,73.8044,73.9044,73.7772,73.7772,1800.0
2016-07-13 09:50:00,81.09,81.23,81.09,81.19,4956.0,73.6682,73.7953,73.6682,73.759,4956.0
2016-07-13 09:55:00,81.17,81.32,81.17,81.2,12702.0,73.7408,73.8771,73.7408,73.7681,12702.0
2016-07-13 10:00:00,81.26,81.31,81.14,81.2,10134.0,73.8226,73.868,73.7136,73.7681,10134.0
2016-07-13 10:05:00,81.21,81.31,81.19,81.21,4200.0,73.7772,73.868,73.759,73.7772,4200.0
2016-07-13 10:10:00,81.27,81.27,81.2,81.25,11597.0,73.8317,73.8317,73.7681,73.8135,11597.0
2016-07-13 10:15:00,81.23,81.35,81.23,81.33,4901.0,73.7953,73.9044,73.7953,73.8862,4901.0
2016-07-13 10:20:00,81.36,81.49,81.32,81.49,10726.0,73.9134,74.0315,73.8771,74.0315,10726.0
2016-07-13 10:25:00,81.49,81.53,81.39,81.48,8695.0,74.0315,74.0679,73.9407,74.0225,8695.0
2016-07-13 10:30:00,81.51,81.59,81.49,81.58,19346.0,74.0497,74.1224,74.0315,74.1133,19346.0
2016-07-13 10:35:00,81.59,81.74,81.58,81.74,16025.0,74.1224,74.2587,74.1133,74.2587,16025.0
2016-07-13 10:40:00,81.77,81.83,81.76,81.83,4600.0,74.2859,74.3404,74.2768,74.3404,4600.0
2016-07-13 10:45:00,81.79,81.94,81.79,81.94,14420.0,74.3041,74.4404,74.3041,74.4404,14420.0
2016-07-13 10:50:00,81.96,81.98,81.94,81.94,11903.0,74.4585,74.4767,74.4404,74.4404,11903.0
2016-07-13 10:55:00,81.92,82.02,81.92,81.99,2700.0,74.4222,74.513,74.4222,74.4858,2700.0
2016-07-13 11:00:00,81.97,81.99,81.92,81.97,9488.0,74.4676,74.4858,74.4222,74.4676,9488.0
2016-07-13 11:05:00,81.96,81.96,81.72,81.72,2811.0,74.4585,74.4585,74.2405,74.2405,2811.0
2016-07-13 11:10:00,81.78,81.79,81.76,81.77,1045.0,74.295,74.3041,74.2768,74.2859,1045.0
2016-07-13 11:15:00,81.75,81.75,81.7,81.7,1000.0,74.2678,74.2678,74.2223,74.2223,1000.0
2016-07-13 11:20:00,81.68,81.69,81.64,81.68,1462.0,74.2042,74.2132,74.1678,74.2042,1462.0
2016-07-13 11:25:00,81.64,81.64,81.61,81.61,1700.0,74.1678,74.1678,74.1406,74.1406,1700.0
2016-07-13 11:30:00,81.58,81.6,81.53,81.53,2300.0,74.1133,74.1315,74.0679,74.0679,2300.0
2016-07-13 11:35:00,81.52,81.53,81.44,81.44,700.0,74.0588,74.0679,73.9861,73.9861,700.0
2016-07-13 11:40:00,81.42,81.45,81.41,81.42,500.0,73.968,73.9952,73.9589,73.968,500.0
2016-07-13 11:45:00,81.41,81.44,81.39,81.39,1900.0,73.9589,73.9861,73.9407,73.9407,1900.0
2016-07-13 11:50:00,81.36,81.42,81.36,81.41,600.0,73.9134,73.968,73.9134,73.9589,600.0
2016-07-13 11:55:00,81.44,81.53,81.44,81.52,900.0,73.9861,74.0679,73.9861,74.0588,900.0
2016-07-13 12:00:00,81.53,81.55,81.46,81.46,2200.0,74.0679,74.0861,74.0043,74.0043,2200.0
2016-07-13 12:05:00,81.46,81.46,81.38,81.38,1144.0,74.0043,74.0043,73.9316,73.9316,1144.0
2016-07-13 12:10:00,81.32,81.32,81.27,81.31,1664.0,73.8771,73.8771,73.8317,73.868,1664.0
2016-07-13 12:15:00,81.36,81.47,81.36,81.42,1800.0,73.9134,74.0134,73.9134,73.968,1800.0
2016-07-13 12:20:00,81.39,81.39,81.39,81.39,100.0,73.9407,73.9407,73.9407,73.9407,100.0
2016-07-13 12:25:00,81.42,81.42,81.34,81.34,806.0,73.968,73.968,73.8953,73.8953,806.0
2016-07-13 12:30:00,81.39,81.39,81.3,81.3,645.0,73.9407,73.9407,73.8589,73.8589,645.0
2016-07-13 12:35:00,81.31,81.36,81.27,81.33,5116.0,73.868,73.9134,73.8317,73.8862,5116.0
2016-07-13 12:40:00,81.3,81.38,81.3,81.38,450.0,73.8589,73.9316,73.8589,73.9316,450.0
2016-07-13 12:45:00,81.34,81.41,81.34,81.41,300.0,73.8953,73.9589,73.8953,73.9589,300.0
2016-07-13 12:50:00,81.41,81.44,81.4,81.44,310.0,73.9589,73.9861,73.9498,73.9861,310.0
2016-07-13 12:55:00,81.4,81.47,81.4,81.47,700.0,73.9498,74.0134,73.9498,74.0134,700.0
2016-07-13 13:00:00,81.43,81.49,81.42,81.49,1100.0,73.977,74.0315,73.968,74.0315,1100.0
2016-07-13 13:05:00,81.45,81.45,81.38,81.38,500.0,73.9952,73.9952,73.9316,73.9316,500.0
2016-07-13 13:10:00,81.4,81.47,81.4,81.47,516.0,73.9498,74.0134,73.9498,74.0134,516.0
2016-07-13 13:15:00,81.42,81.45,81.38,81.42,2300.0,73.968,73.9952,73.9316,73.968,2300.0
2016-07-13 13:20:00,81.42,81.42,81.36,81.37,1300.0,73.968,73.968,73.9134,73.9225,1300.0
2016-07-13 13:25:00,81.34,81.34,81.32,81.32,400.0,73.8953,73.8953,73.8771,73.8771,400.0
2016-07-13 13:30:00,81.29,81.31,81.26,81.31,1581.0,73.8499,73.868,73.8226,73.868,1581.0
2016-07-13 13:35:00,81.34,81.42,81.34,81.38,1600.0,73.8953,73.968,73.8953,73.9316,1600.0
2016-07-13 13:40:00,81.42,81.48,81.42,81.48,300.0,73.968,74.0225,73.968,74.0225,300.0
2016-07-13 13:45:00,81.48,81.48,81.46,81.48,400.0,74.0225,74.0225,74.0043,74.0225,400.0
2016-07-13 13:50:00,81.46,81.54,81.4,81.4,2300.0,74.0043,74.077,73.9498,73.9498,2300.0
2016-07-13 13:55:00,81.4,81.42,81.35,81.35,2331.0,73.9498,73.968,73.9044,73.9044,2331.0
2016-07-13 14:00:00,81.37,81.41,81.37,81.41,3200.0,73.9225,73.9589,73.9225,73.9589,3200.0
2016-07-13 14:05:00,81.41,81.45,81.41,81.45,493.0,73.9589,73.9952,73.9589,73.9952,493.0
2016-07-13 14:10:00,81.48,81.52,81.45,81.45,3900.0,74.0225,74.0588,73.9952,73.9952,3900.0
2016-07-13 14:15:00,81.47,81.47,81.39,81.4,1400.0,74.0134,74.0134,73.9407,73.9498,1400.0
2016-07-13 14:20:00,81.43,81.45,81.41,81.44,400.0,73.977,73.9952,73.9589,73.9861,400.0
2016-07-13 14:25:00,81.45,81.47,81.43,81.43,500.0,73.9952,74.0134,73.977,73.977,500.0
2016-07-13 14:30:00,81.47,81.48,81.4,81.42,2623.0,74.0134,74.0225,73.9498,73.968,2623.0
2016-07-13 14:35:00,81.4,81.45,81.4,81.4,4412.0,73.9498,73.9952,73.9498,73.9498,4412.0
2016-07-13 14:40:00,81.41,81.45,81.4,81.45,1600.0,73.9589,73.9952,73.9498,73.9952,1600.0
2016-07-13 14:45:00,81.46,81.51,81.46,81.48,700.0,74.0043,74.0497,74.0043,74.0225,700.0
2016-07-13 14:50:00,81.48,81.48,81.42,81.43,1600.0,74.0225,74.0225,73.968,73.977,1600.0
2016-07-13 14:55:00,81.45,81.47,81.43,81.43,1000.0,73.9952,74.0134,73.977,73.977,1000.0
2016-07-13 15:00:00,81.42,81.48,81.42,81.46,1607.0,73.968,74.0225,73.968,74.0043,1607.0
2016-07-13 15:05:00,81.46,81.49,81.44,81.46,2677.0,74.0043,74.0315,73.9861,74.0043,2677.0
2016-07-13 15:10:00,81.46,81.47,81.42,81.42,2940.0,74.0043,74.0134,73.968,73.968,2940.0
2016-07-13 15:15:00,81.41,81.43,81.39,81.4,1400.0,73.9589,73.977,73.9407,73.9498,1400.0
2016-07-13 15:20:00,81.42,81.42,81.3,81.36,4630.0,73.968,73.968,73.8589,73.9134,4630.0
2016-07-13 15:25:00,81.34,81.37,81.34,81.37,2100.0,73.8953,73.9225,73.8953,73.9225,2100.0
2016-07-13 15:30:00,81.37,81.44,81.37,81.42,5738.0,73.9225,73.9861,73.9225,73.968,5738.0
2016-07-13 15:35:00,81.42,81.44,81.42,81.43,3753.0,73.968,73.9861,73.968,73.977,3753.0
2016-07-13 15:40:00,81.44,81.45,81.42,81.43,5276.0,73.9861,73.9952,73.968,73.977,5276.0
2016-07-13 15:45:00,81.44,81.51,81.44,81.51,11198.0,73.9861,74.0497,73.9861,74.0497,11198.0
2016-07-13 15:50:00,81.51,81.51,81.45,81.5,12515.0,74.0497,74.0497,73.9952,74.0406,12515.0
2016-07-13 15:55:00,81.51,81.53,81.46,81.49,23737.0,74.0497,74.0679,74.0043,74.0315,23737.0
2016-07-14 09:30:00,82.2,82.2,81.9,81.9,3804.0,74.6766,74.6766,74.404,74.404,3804.0
2016-07-14 09:35:00,81.93,82.02,81.64,81.67,4750.0,74.4313,74.513,74.1678,74.1951,4750.0
2016-07-14 09:40:00,81.7,81.74,81.57,81.57,11500.0,74.2223,74.2587,74.1042,74.1042,11500.0
2016-07-14 09:45:00,81.64,81.65,81.55,81.56,5000.0,74.1678,74.1769,74.0861,74.0951,5000.0
2016-07-14 09:50:00,81.55,81.72,81.54,81.72,1200.0,74.0861,74.2405,74.077,74.2405,1200.0
2016-07-14 09:55:00,81.72,81.75,81.66,81.73,7000.0,74.2405,74.2678,74.186,74.2496,7000.0
2016-07-14 10:00:00,81.77,82.05,81.72,82.0,5026.0,74.2859,74.5403,74.2405,74.4949,5026.0
2016-07-14 10:05:00,82.0,82.05,81.96,82.0,4691.0,74.4949,74.5403,74.4585,74.4949,4691.0
2016-07-14 10:10:00,82.0,82.01,81.73,81.8,7141.0,74.4949,74.504,74.2496,74.3132,7141.0
2016-07-14 10:15:00,81.78,81.81,81.69,81.74,1705.0,74.295,74.3223,74.2132,74.2587,1705.0
2016-07-14 10:20:00,81.66,81.74,81.63,81.74,3368.0,74.186,74.2587,74.1587,74.2587,3368.0
2016-07-14 10:25:00,81.69,81.69,81.63,81.66,1400.0,74.2132,74.2132,74.1587,74.186,1400.0
2016-07-14 10:30:00,81.67,81.77,81.65,81.76,2300.0,74.1951,74.2859,74.1769,74.2768,2300.0
2016-07-14 10:35:00,81.77,81.77,81.71,81.71,550.0,74.2859,74.2859,74.2314,74.2314,550.0
2016-07-14 10:40:00,81.73,81.74,81.56,81.66,9218.0,74.2496,74.2587,74.0951,74.186,9218.0
2016-07-14 10:45:00,81.62,81.62,81.55,81.55,300.0,74.1496,74.1496,74.0861,74.0861,300.0
2016-07-14 10:50:00,81.5,81.5,81.48,81.49,18599.0,74.0406,74.0406,74.0225,74.0315,18599.0
2016-07-14 10:55:00,81.46,81.57,81.46,81.57,3413.0,74.0043,74.1042,74.0043,74.1042,3413.0
2016-07-14 11:00:00,81.6,81.88,81.6,81.88,3900.0,74.1315,74.3859,74.1315,74.3859,3900.0
2016-07-14 11:05:00,81.89,82.03,81.88,82.03,2500.0,74.3949,74.5221,74.3859,74.5221,2500.0
2016-07-14 11:10:00,82.02,82.06,81.91,81.91,7511.0,74.513,74.5494,74.4131,74.4131,7511.0
2016-07-14 11:15:00,81.88,81.9,81.69,81.8,2920.0,74.3859,74.404,74.2132,74.3132,2920.0
2016-07-14 11:20:00,81.8,81.94,81.71,81.9,7916.0,74.3132,74.4404,74.2314,74.404,7916.0
2016-07-14 11:25:00,81.9,81.9,81.79,81.81,2800.0,74.404,74.404,74.3041,74.3223,2800.0
2016-07-14 11:30:00,81.79,81.79,81.7,81.76,3150.0,74.3041,74.3041,74.2223,74.2768,3150.0
2016-07-14 11:35:00,81.78,81.78,81.64,81.64,2161.0,74.295,74.295,74.1678,74.1678,2161.0
2016-07-14 11:40:00,81.68,81.68,81.54,81.66,21660.0,74.2042,74.2042,74.077,74.186,21660.0
2016-07-14 11:45:00,81.62,81.71,81.59,81.59,3984.0,74.1496,74.2314,74.1224,74.1224,3984.0
2016-07-14 11:50:00,81.61,81.78,81.59,81.76,4626.0,74.1406,74.295,74.1224,74.2768,4626.0
2016-07-14 11:55:00,81.77,81.77,81.72,81.72,705.0,74.2859,74.2859,74.2405,74.2405,705.0
2016-07-14 12:00:00,81.71,81.71,81.68,81.68,700.0,74.2314,74.2314,74.2042,74.2042,700.0
2016-07-14 12:05:00,81.71,81.73,81.71,81.73,1600.0,74.2314,74.2496,74.2314,74.2496,1600.0
2016-07-14 12:10:00,81.72,81.72,81.71,81.71,300.0,74.2405,74.2405,74.2314,74.2314,300.0
2016-07-14 12:15:00,81.69,81.71,81.67,81.7,510.0,74.2132,74.2314,74.1951,74.2223,510.0
2016-07-14 12:20:00,81.65,81.68,81.65,81.65,300.0,74.1769,74.2042,74.1769,74.1769,300.0
2016-07-14 12:25:00,81.65,81.65,81.65,81.65,0.0,74.1769,74.1769,74.1769,74.1769,0.0
2016-07-14 12:30:00,81.66,81.66,81.63,81.63,1500.0,74.186,74.186,74.1587,74.1587,1500.0
2016-07-14 12:35:00,81.63,81.65,81.62,81.62,900.0,74.1587,74.1769,74.1496,74.1496,900.0
2016-07-14 12:40:00,81.67,81.7,81.64,81.69,1900.0,74.1951,74.2223,74.1678,74.2132,1900.0
2016-07-14 12:45:00,81.71,81.71,81.67,81.68,800.0,74.2314,74.2314,74.1951,74.2042,800.0
2016-07-14 12:50:00,81.69,81.69,81.63,81.64,1535.0,74.2132,74.2132,74.1587,74.1678,1535.0
2016-07-14 12:55:00,81.67,81.67,81.66,81.67,400.0,74.1951,74.1951,74.186,74.1951,400.0
2016-07-14 13:00:00,81.67,81.69,81.55,81.55,2608.0,74.1951,74.2132,74.0861,74.0861,2608.0
2016-07-14 13:05:00,81.55,81.57,81.51,81.55,2008.0,74.0861,74.1042,74.0497,74.0861,2008.0
2016-07-14 13:10:00,81.56,81.56,81.53,81.55,4200.0,74.0951,74.0951,74.0679,74.0861,4200.0
2016-07-14 13:15:00,81.54,81.55,81.5,81.55,1804.0,74.077,74.0861,74.0406,74.0861,1804.0
2016-07-14 13:20:00,81.54,81.58,81.51,81.55,17710.0,74.077,74.1133,74.0497,74.0861,17710.0
2016-07-14 13:25:00,81.53,81.61,81.53,81.61,57970.0,74.0679,74.1406,74.0679,74.1406,57970.0
2016-07-14 13:30:00,81.6,81.6,81.54,81.57,2410.0,74.1315,74.1315,74.077,74.1042,2410.0
2016-07-14 13:35:00,81.55,81.61,81.55,81.61,2838.0,74.0861,74.1406,74.0861,74.1406,2838.0
2016-07-14 13:40:00,81.59,81.61,81.57,81.59,3245.0,74.1224,74.1406,74.1042,74.1224,3245.0
2016-07-14 13:45:00,81.59,81.59,81.53,81.57,7933.0,74.1224,74.1224,74.0679,74.1042,7933.0
2016-07-14 13:50:00,81.57,81.6,81.57,81.59,2861.0,74.1042,74.1315,74.1042,74.1224,2861.0
2016-07-14 13:55:00,81.59,81.63,81.59,81.63,1300.0,74.1224,74.1587,74.1224,74.1587,1300.0
2016-07-14 14:00:00,81.63,81.64,81.62,81.62,1400.0,74.1587,74.1678,74.1496,74.1496,1400.0
2016-07-14 14:05:00,81.62,81.62,81.57,81.58,4169.0,74.1496,74.1496,74.1042,74.1133,4169.0
2016-07-14 14:10:00,81.58,81.61,81.58,81.59,5500.0,74.1133,74.1406,74.1133,74.1224,5500.0
2016-07-14 14:15:00,81.59,81.6,81.58,81.59,2900.0,74.1224,74.1315,74.1133,74.1224,2900.0
2016-07-14 14:20:00,81.6,81.62,81.58,81.58,3714.0,74.1315,74.1496,74.1133,74.1133,3714.0
2016-07-14 14:25:00,81.59,81.62,81.59,81.59,7893.0,74.1224,74.1496,74.1224,74.1224,7893.0
2016-07-14 14:30:00,81.61,81.61,81.59,81.6,2996.0,74.1406,74.1406,74.1224,74.1315,2996.0
2016-07-14 14:35:00,81.61,81.61,81.59,81.59,1000.0,74.1406,74.1406,74.1224,74.1224,1000.0
2016-07-14 14:40:00,81.59,81.59,81.54,81.54,1998.0,74.1224,74.1224,74.077,74.077,1998.0
2016-07-14 14:45:00,81.54,81.55,81.51,81.53,3546.0,74.077,74.0861,74.0497,74.0679,3546.0
2016-07-14 14:50:00,81.54,81.56,81.54,81.54,1790.0,74.077,74.0951,74.077,74.077,1790.0
2016-07-14 14:55:00,81.53,81.55,81.51,81.55,1500.0,74.0679,74.0861,74.0497,74.0861,1500.0
2016-07-14 15:00:00,81.56,81.59,81.55,81.59,6104.0,74.0951,74.1224,74.0861,74.1224,6104.0
2016-07-14 15:05:00,81.59,81.69,81.56,81.69,11089.0,74.1224,74.2132,74.0951,74.2132,11089.0
2016-07-14 15:10:00,81.69,81.7,81.66,81.67,4140.0,74.2132,74.2223,74.186,74.1951,4140.0
2016-07-14 15:15:00,81.66,81.66,81.61,81.64,3600.0,74.186,74.186,74.1406,74.1678,3600.0
2016-07-14 15:20:00,81.64,81.64,81.56,81.57,6535.0,74.1678,74.1678,74.0951,74.1042,6535.0
2016-07-14 15:25:00,81.58,81.59,81.55,81.56,3656.0,74.1133,74.1224,74.0861,74.0951,3656.0
2016-07-14 15:30:00,81.57,81.66,81.56,81.63,5193.0,74.1042,74.186,74.0951,74.1587,5193.0
2016-07-14 15:35:00,81.64,81.64,81.57,81.57,3585.0,74.1678,74.1678,74.1042,74.1042,3585.0
2016-07-14 15:40:00,81.57,81.58,81.55,81.55,6999.0,74.1042,74.1133,74.0861,74.0861,6999.0
2016-07-14 15:45:00,81.56,81.68,81.55,81.67,21634.0,74.0951,74.2042,74.0861,74.1951,21634.0
2016-07-14 15:50:00,81.66,81.71,81.65,81.71,12513.0,74.186,74.2314,74.1769,74.2314,12513.0
2016-07-14 15:55:00,81.71,81.75,81.7,81.72,40777.0,74.2314,74.2678,74.2223,74.2405,40777.0
2016-07-15 09:30:00,81.72,82.0,81.72,81.92,4547.0,74.2405,74.4949,74.2405,74.4222,4547.0
2016-07-15 09:35:00,81.94,81.94,81.78,81.78,1514.0,74.4404,74.4404,74.295,74.295,1514.0
2016-07-15 09:40:00,81.67,81.67,81.57,81.59,1419.0,74.1951,74.1951,74.1042,74.1224,1419.0
2016-07-15 09:45:00,81.59,81.6,81.48,81.48,600.0,74.1224,74.1315,74.0225,74.0225,600.0
2016-07-15 09:50:00,81.59,81.64,81.47,81.47,2753.0,74.1224,74.1678,74.0134,74.0134,2753.0
2016-07-15 09:55:00,81.51,81.51,81.5,81.51,100.0,74.0497,74.0497,74.0406,74.0497,100.0
2016-07-15 10:00:00,81.65,81.67,81.6,81.64,1023.0,74.1769,74.1951,74.1315,74.1678,1023.0
2016-07-15 10:05:00,81.64,81.72,81.64,81.72,400.0,74.1678,74.2405,74.1678,74.2405,400.0
2016-07-15 10:10:00,81.67,81.68,81.61,81.64,1900.0,74.1951,74.2042,74.1406,74.1678,1900.0
2016-07-15 10:15:00,81.65,81.75,81.62,81.69,3914.0,74.1769,74.2678,74.1496,74.2132,3914.0
2016-07-15 10:20:00,81.71,81.78,81.69,81.78,800.0,74.2314,74.295,74.2132,74.295,800.0
2016-07-15 10:25:00,81.83,81.83,81.8,81.8,200.0,74.3404,74.3404,74.3132,74.3132,200.0
2016-07-15 10:30:00,81.81,81.86,81.81,81.86,3300.0,74.3223,74.3677,74.3223,74.3677,3300.0
2016-07-15 10:35:00,81.87,81.9,81.82,81.9,5409.0,74.3768,74.404,74.3313,74.404,5409.0
2016-07-15 10:40:00,81.88,81.9,81.83,81.83,5193.0,74.3859,74.404,74.3404,74.3404,5193.0
2016-07-15 10:45:00,81.84,81.85,81.78,81.79,500.0,74.3495,74.3586,74.295,74.3041,500.0
2016-07-15 10:50:00,81.81,81.86,81.79,81.86,400.0,74.3223,74.3677,74.3041,74.3677,400.0
2016-07-15 10:55:00,81.83,81.85,81.8,81.85,1000.0,74.3404,74.3586,74.3132,74.3586,1000.0
2016-07-15 11:00:00,81.87,81.87,81.76,81.8,5951.0,74.3768,74.3768,74.2768,74.3132,5951.0
2016-07-15 11:05:00,81.75,81.8,81.75,81.78,1400.0,74.2678,74.3132,74.2678,74.295,1400.0
2016-07-15 11:10:00,81.82,81.82,81.75,81.75,504.0,74.3313,74.3313,74.2678,74.2678,504.0
2016-07-15 11:15:00,81.72,81.73,81.66,81.71,5673.0,74.2405,74.2496,74.186,74.2314,5673.0
2016-07-15 11:20:00,81.71,81.75,81.71,81.72,2300.0,74.2314,74.2678,74.2314,74.2405,2300.0
2016-07-15 11:25:00,81.73,81.73,81.64,81.65,1840.0,74.2496,74.2496,74.1678,74.1769,1840.0
2016-07-15 11:30:00,81.64,81.69,81.64,81.65,1100.0,74.1678,74.2132,74.1678,74.1769,1100.0
2016-07-15 11:35:00,81.64,81.66,81.56,81.56,700.0,74.1678,74.186,74.0951,74.0951,700.0
2016-07-15 11:40:00,81.59,81.59,81.57,81.59,1600.0,74.1224,74.1224,74.1042,74.1224,1600.0
2016-07-15 11:45:00,81.59,81.59,81.52,81.52,2870.0,74.1224,74.1224,74.0588,74.0588,2870.0
2016-07-15 11:50:00,81.51,81.52,81.48,81.51,2165.0,74.0497,74.0588,74.0225,74.0497,2165.0
2016-07-15 11:55:00,81.52,81.55,81.49,81.49,3800.0,74.0588,74.0861,74.0315,74.0315,3800.0
2016-07-15 12:00:00,81.5,81.52,81.48,81.5,2623.0,74.0406,74.0588,74.0225,74.0406,2623.0
2016-07-15 12:05:00,81.5,81.54,81.5,81.51,1300.0,74.0406,74.077,74.0406,74.0497,1300.0
2016-07-15 12:10:00,81.5,81.53,81.46,81.53,3700.0,74.0406,74.0679,74.0043,74.0679,3700.0
2016-07-15 12:15:00,81.53,81.53,81.44,81.44,3280.0,74.0679,74.0679,73.9861,73.9861,3280.0
2016-07-15 12:20:00,81.44,81.49,81.43,81.48,1300.0,73.9861,74.0315,73.977,74.0225,1300.0
2016-07-15 12:25:00,81.49,81.49,81.47,81.47,800.0,74.0315,74.0315,74.0134,74.0134,800.0
2016-07-15 12:30:00,81.49,81.49,81.44,81.47,1700.0,74.0315,74.0315,73.9861,74.0134,1700.0
2016-07-15 12:35:00,81.46,81.46,81.41,81.41,1301.0,74.0043,74.0043,73.9589,73.9589,1301.0
2016-07-15 12:40:00,81.42,81.42,81.32,81.38,2594.0,73.968,73.968,73.8771,73.9316,2594.0
2016-07-15 12:45:00,81.38,81.38,81.29,81.31,2520.0,73.9316,73.9316,73.8499,73.868,2520.0
2016-07-15 12:50:00,81.32,81.36,81.31,81.33,1600.0,73.8771,73.9134,73.868,73.8862,1600.0
2016-07-15 12:55:00,81.34,81.34,81.3,81.33,1800.0,73.8953,73.8953,73.8589,73.8862,1800.0
2016-07-15 13:00:00,81.33,81.41,81.33,81.41,1708.0,73.8862,73.9589,73.8862,73.9589,1708.0
2016-07-15 13:05:00,81.42,81.44,81.41,81.43,1784.0,73.968,73.9861,73.9589,73.977,1784.0
2016-07-15 13:10:00,81.42,81.49,81.42,81.49,1320.0,73.968,74.0315,73.968,74.0315,1320.0
2016-07-15 13:15:00,81.47,81.47,81.4,81.4,2989.0,74.0134,74.0134,73.9498,73.9498,2989.0
2016-07-15 13:20:00,81.4,81.43,81.37,81.42,12769.0,73.9498,73.977,73.9225,73.968,12769.0
2016-07-15 13:25:00,81.44,81.48,81.43,81.47,1700.0,73.9861,74.0225,73.977,74.0134,1700.0
2016-07-15 13:30:00,81.5,81.53,81.46,81.5,2867.0,74.0406,74.0679,74.0043,74.0406,2867.0
2016-07-15 13:35:00,81.5,81.5,81.41,81.46,1656.0,74.0406,74.0406,73.9589,74.0043,1656.0
2016-07-15 13:40:00,81.46,81.47,81.45,81.47,2558.0,74.0043,74.0134,73.9952,74.0134,2558.0
2016-07-15 13:45:00,81.46,81.47,81.42,81.43,3170.0,74.0043,74.0134,73.968,73.977,3170.0
2016-07-15 13:50:00,81.44,81.44,81.38,81.39,6816.0,73.9861,73.9861,73.9316,73.9407,6816.0
2016-07-15 13:55:00,81.4,81.45,81.4,81.45,1700.0,73.9498,73.9952,73.9498,73.9952,1700.0
2016-07-15 14:00:00,81.46,81.47,81.44,81.46,6204.0,74.0043,74.0134,73.9861,74.0043,6204.0
2016-07-15 14:05:00,81.45,81.45,81.37,81.38,2836.0,73.9952,73.9952,73.9225,73.9316,2836.0
2016-07-15 14:10:00,81.39,81.41,81.39,81.39,2669.0,73.9407,73.9589,73.9407,73.9407,2669.0
2016-07-15 14:15:00,81.41,81.44,81.4,81.44,1603.0,73.9589,73.9861,73.9498,73.9861,1603.0
2016-07-15 14:20:00,81.44,81.44,81.36,81.36,1105.0,73.9861,73.9861,73.9134,73.9134,1105.0
2016-07-15 14:25:00,81.4,81.43,81.39,81.41,2100.0,73.9498,73.977,73.9407,73.9589,2100.0
2016-07-15 14:30:00,81.41,81.43,81.41,81.41,3333.0,73.9589,73.977,73.9589,73.9589,3333.0
2016-07-15 14:35:00,81.39,81.4,81.38,81.38,802.0,73.9407,73.9498,73.9316,73.9316,802.0
2016-07-15 14:40:00,81.38,81.38,81.36,81.38,2500.0,73.9316,73.9316,73.9134,73.9316,2500.0
2016-07-15 14:45:00,81.39,81.43,81.39,81.41,3640.0,73.9407,73.977,73.9407,73.9589,3640.0
2016-07-15 14:50:00,81.39,81.42,81.39,81.41,1300.0,73.9407,73.968,73.9407,73.9589,1300.0
2016-07-15 14:55:00,81.42,81.42,81.39,81.39,1445.0,73.968,73.968,73.9407,73.9407,1445.0
2016-07-15 15:00:00,81.39,81.4,81.37,81.4,9555.0,73.9407,73.9498,73.9225,73.9498,9555.0
2016-07-15 15:05:00,81.4,81.42,81.39,81.41,1100.0,73.9498,73.968,73.9407,73.9589,1100.0
2016-07-15 15:10:00,81.41,81.43,81.41,81.43,2700.0,73.9589,73.977,73.9589,73.977,2700.0
2016-07-15 15:15:00,81.43,81.44,81.42,81.42,800.0,73.977,73.9861,73.968,73.968,800.0
2016-07-15 15:20:00,81.42,81.47,81.4,81.45,8546.0,73.968,74.0134,73.9498,73.9952,8546.0
2016-07-15 15:25:00,81.45,81.45,81.42,81.43,5089.0,73.9952,73.9952,73.968,73.977,5089.0
2016-07-15 15:30:00,81.45,81.48,81.44,81.48,9778.0,73.9952,74.0225,73.9861,74.0225,9778.0
2016-07-15 15:35:00,81.48,81.49,81.42,81.43,19504.0,74.0225,74.0315,73.968,73.977,19504.0
2016-07-15 15:40:00,81.44,81.45,81.4,81.41,9857.0,73.9861,73.9952,73.9498,73.9589,9857.0
2016-07-15 15:45:00,81.42,81.45,81.42,81.44,8107.0,73.968,73.9952,73.968,73.9861,8107.0
2016-07-15 15:50:00,81.45,81.49,81.45,81.48,11650.0,73.9952,74.0315,73.9952,74.0225,11650.0
2016-07-15 15:55:00,81.48,81.53,81.48,81.48,23565.0,74.0225,74.0679,74.0225,74.0225,23565.0
2016-07-18 09:30:00,81.57,81.57,81.39,81.4,2933.0,74.1042,74.1042,73.9407,73.9498,2933.0
2016-07-18 09:35:00,81.38,81.38,81.38,81.38,100.0,73.9316,73.9316,73.9316,73.9316,100.0
2016-07-18 09:40:00,81.34,81.34,81.2,81.28,3896.0,73.8953,73.8953,73.7681,73.8408,3896.0
2016-07-18 09:45:00,81.27,81.32,81.21,81.22,4304.0,73.8317,73.8771,73.7772,73.7863,4304.0
2016-07-18 09:50:00,81.21,81.22,81.12,81.15,2783.0,73.7772,73.7863,73.6954,73.7227,2783.0
2016-07-18 09:55:00,81.17,81.25,81.16,81.17,1700.0,73.7408,73.8135,73.7318,73.7408,1700.0
2016-07-18 10:00:00,81.17,81.37,81.17,81.3,1989.0,73.7408,73.9225,73.7408,73.8589,1989.0
2016-07-18 10:05:00,81.37,81.43,81.37,81.43,500.0,73.9225,73.977,73.9225,73.977,500.0
2016-07-18 10:10:00,81.41,81.48,81.32,81.36,2940.0,73.9589,74.0225,73.8771,73.9134,2940.0
2016-07-18 10:15:00,81.4,81.46,81.4,81.46,600.0,73.9498,74.0043,73.9498,74.0043,600.0
2016-07-18 10:20:00,81.54,81.54,81.47,81.47,500.0,74.077,74.077,74.0134,74.0134,500.0
2016-07-18 10:25:00,81.5,81.59,81.5,81.59,1400.0,74.0406,74.1224,74.0406,74.1224,1400.0
2016-07-18 10:30:00,81.61,81.67,81.61,81.62,1125.0,74.1406,74.1951,74.1406,74.1496,1125.0
2016-07-18 10:35:00,81.59,81.63,81.56,81.62,1117.0,74.1224,74.1587,74.0951,74.1496,1117.0
2016-07-18 10:40:00,81.58,81.58,81.58,81.58,440.0,74.1133,74.1133,74.1133,74.1133,440.0
2016-07-18 10:45:00,81.58,81.58,81.53,81.53,815.0,74.1133,74.1133,74.0679,74.0679,815.0
2016-07-18 10:50:00,81.54,81.61,81.5,81.61,1392.0,74.077,74.1406,74.0406,74.1406,1392.0
2016-07-18 10:55:00,81.63,81.64,81.63,81.64,200.0,74.1587,74.1678,74.1587,74.1678,200.0
2016-07-18 11:00:00,81.67,81.67,81.62,81.62,206.0,74.1951,74.1951,74.1496,74.1496,206.0
2016-07-18 11:05:00,81.67,81.67,81.67,81.67,100.0,74.1951,74.1951,74.1951,74.1951,100.0
2016-07-18 11:10:00,81.67,81.68,81.59,81.59,1114.0,74.1951,74.2042,74.1224,74.1224,1114.0
2016-07-18 11:15:00,81.59,81.61,81.58,81.61,300.0,74.1224,74.1406,74.1133,74.1406,300.0
2016-07-18 11:20:00,81.59,81.59,81.54,81.58,600.0,74.1224,74.1224,74.077,74.1133,600.0
2016-07-18 11:25:00,81.58,81.58,81.48,81.48,600.0,74.1133,74.1133,74.0225,74.0225,600.0
2016-07-18 11:30:00,81.44,81.44,81.4,81.4,200.0,73.9861,73.9861,73.9498,73.9498,200.0
2016-07-18 11:35:00,81.43,81.43,81.37,81.41,1800.0,73.977,73.977,73.9225,73.9589,1800.0
2016-07-18 11:40:00,81.44,81.44,81.41,81.41,400.0,73.9861,73.9861,73.9589,73.9589,400.0
2016-07-18 11:45:00,81.43,81.44,81.38,81.38,11016.0,73.977,73.9861,73.9316,73.9316,11016.0
2016-07-18 11:50:00,81.36,81.36,81.36,81.36,100.0,73.9134,73.9134,73.9134,73.9134,100.0
2016-07-18 11:55:00,81.35,81.35,81.35,81.35,100.0,73.9044,73.9044,73.9044,73.9044,100.0
2016-07-18 12:00:00,81.34,81.34,81.3,81.3,600.0,73.8953,73.8953,73.8589,73.8589,600.0
2016-07-18 12:05:00,81.28,81.33,81.28,81.33,300.0,73.8408,73.8862,73.8408,73.8862,300.0
2016-07-18 12:10:00,81.33,81.34,81.27,81.27,6038.0,73.8862,73.8953,73.8317,73.8317,6038.0
2016-07-18 12:15:00,81.24,81.24,81.18,81.18,497.0,73.8044,73.8044,73.7499,73.7499,497.0
2016-07-18 12:20:00,81.2,81.24,81.18,81.24,2162.0,73.7681,73.8044,73.7499,73.8044,2162.0
2016-07-18 12:25:00,81.22,81.24,81.22,81.23,400.0,73.7863,73.8044,73.7863,73.7953,400.0
2016-07-18 12:30:00,81.18,81.18,81.13,81.13,1050.0,73.7499,73.7499,73.7045,73.7045,1050.0
2016-07-18 12:35:00,81.13,81.13,81.13,81.13,0.0,73.7045,73.7045,73.7045,73.7045,0.0
2016-07-18 12:40:00,81.18,81.18,81.17,81.17,200.0,73.7499,73.7499,73.7408,73.7408,200.0
2016-07-18 12:45:00,81.17,81.17,81.14,81.14,200.0,73.7408,73.7408,73.7136,73.7136,200.0
2016-07-18 12:50:00,81.18,81.18,81.15,81.18,300.0,73.7499,73.7499,73.7227,73.7499,300.0
2016-07-18 12:55:00,81.18,81.18,81.18,81.18,0.0,73.7499,73.7499,73.7499,73.7499,0.0
2016-07-18 13:00:00,81.16,81.18,81.16,81.18,2187.0,73.7318,73.7499,73.7318,73.7499,2187.0
2016-07-18 13:05:00,81.19,81.21,81.18,81.2,784.0,73.759,73.7772,73.7499,73.7681,784.0
2016-07-18 13:10:00,81.13,81.18,81.13,81.13,400.0,73.7045,73.7499,73.7045,73.7045,400.0
2016-07-18 13:15:00,81.12,81.12,81.12,81.12,300.0,73.6954,73.6954,73.6954,73.6954,300.0
2016-07-18 13:20:00,81.14,81.17,81.12,81.17,605.0,73.7136,73.7408,73.6954,73.7408,605.0
2016-07-18 13:25:00,81.17,81.19,81.15,81.19,2268.0,73.7408,73.759,73.7227,73.759,2268.0
2016-07-18 13:30:00,81.15,81.19,81.15,81.19,700.0,73.7227,73.759,73.7227,73.759,700.0
2016-07-18 13:35:00,81.21,81.31,81.21,81.31,2200.0,73.7772,73.868,73.7772,73.868,2200.0
2016-07-18 13:40:00,81.34,81.36,81.34,81.36,300.0,73.8953,73.9134,73.8953,73.9134,300.0
2016-07-18 13:45:00,81.33,81.36,81.33,81.33,1275.0,73.8862,73.9134,73.8862,73.8862,1275.0
2016-07-18 13:50:00,81.33,81.33,81.24,81.24,969.0,73.8862,73.8862,73.8044,73.8044,969.0
2016-07-18 13:55:00,81.22,81.27,81.22,81.27,700.0,73.7863,73.8317,73.7863,73.8317,700.0
2016-07-18 14:00:00,81.24,81.27,81.24,81.27,400.0,73.8044,73.8317,73.8044,73.8317,400.0
2016-07-18 14:05:00,81.27,81.32,81.27,81.32,597.0,73.8317,73.8771,73.8317,73.8771,597.0
2016-07-18 14:10:00,81.32,81.35,81.28,81.28,2700.0,73.8771,73.9044,73.8408,73.8408,2700.0
2016-07-18 14:15:00,81.26,81.26,81.23,81.23,610.0,73.8226,73.8226,73.7953,73.7953,610.0
2016-07-18 14:20:00,81.25,81.27,81.24,81.27,1163.0,73.8135,73.8317,73.8044,73.8317,1163.0
2016-07-18 14:25:00,81.3,81.32,81.27,81.32,1900.0,73.8589,73.8771,73.8317,73.8771,1900.0
2016-07-18 14:30:00,81.31,81.31,81.29,81.29,908.0,73.868,73.868,73.8499,73.8499,908.0
2016-07-18 14:35:00,81.3,81.31,81.28,81.29,2353.0,73.8589,73.868,73.8408,73.8499,2353.0
2016-07-18 14:40:00,81.3,81.32,81.26,81.26,2500.0,73.8589,73.8771,73.8226,73.8226,2500.0
2016-07-18 14:45:00,81.25,81.28,81.21,81.21,900.0,73.8135,73.8408,73.7772,73.7772,900.0
2016-07-18 14:50:00,81.21,81.24,81.19,81.22,501.0,73.7772,73.8044,73.759,73.7863,501.0
2016-07-18 14:55:00,81.19,81.23,81.19,81.19,500.0,73.759,73.7953,73.759,73.759,500.0
2016-07-18 15:00:00,81.23,81.26,81.18,81.23,2310.0,73.7953,73.8226,73.7499,73.7953,2310.0
2016-07-18 15:05:00,81.23,81.25,81.2,81.23,2013.0,73.7953,73.8135,73.7681,73.7953,2013.0
2016-07-18 15:10:00,81.21,81.25,81.21,81.21,500.0,73.7772,73.8135,73.7772,73.7772,500.0
2016-07-18 15:15:00,81.25,81.28,81.22,81.28,1934.0,73.8135,73.8408,73.7863,73.8408,1934.0
2016-07-18 15:20:00,81.28,81.28,81.25,81.27,1223.0,73.8408,73.8408,73.8135,73.8317,1223.0
2016-07-18 15:25:00,81.27,81.27,81.21,81.23,1982.0,73.8317,73.8317,73.7772,73.7953,1982.0
2016-07-18 15:30:00,81.23,81.3,81.21,81.3,5154.0,73.7953,73.8589,73.7772,73.8589,5154.0
2016-07-18 15:35:00,81.28,81.29,81.27,81.27,2173.0,73.8408,73.8499,73.8317,73.8317,2173.0
2016-07-18 15:40:00,81.27,81.28,81.25,81.25,3743.0,73.8317,73.8408,73.8135,73.8135,3743.0
2016-07-18 15:45:00,81.27,81.3,81.25,81.28,6762.0,73.8317,73.8589,73.8135,73.8408,6762.0
2016-07-18 15:50:00,81.27,81.28,81.22,81.24,6119.0,73.8317,73.8408,73.7863,73.8044,6119.0
2016-07-18 15:55:00,81.24,81.25,81.18,81.2,18125.0,73.8044,73.8135,73.7499,73.7681,18125.0
2016-07-19 09:30:00,80.9,80.9,80.39,80.4,7660.0,73.4955,73.4955,73.0322,73.0413,7660.0
2016-07-19 09:35:00,80.81,80.96,80.81,80.91,600.0,73.4138,73.5501,73.4138,73.5046,600.0
2016-07-19 09:40:00,80.89,81.13,80.89,81.13,1418.0,73.4865,73.7045,73.4865,73.7045,1418.0
2016-07-19 09:45:00,81.11,81.11,80.91,80.91,2400.0,73.6863,73.6863,73.5046,73.5046,2400.0
2016-07-19 09:50:00,80.95,81.03,80.9,81.03,711.0,73.541,73.6136,73.4955,73.6136,711.0
2016-07-19 09:55:00,81.02,81.02,81.0,81.0,300.0,73.6046,73.6046,73.5864,73.5864,300.0
2016-07-19 10:00:00,81.0,81.06,80.97,81.06,1400.0,73.5864,73.6409,73.5591,73.6409,1400.0
2016-07-19 10:05:00,81.08,81.17,81.08,81.17,600.0,73.6591,73.7408,73.6591,73.7408,600.0
2016-07-19 10:10:00,81.26,81.29,81.26,81.29,300.0,73.8226,73.8499,73.8226,73.8499,300.0
2016-07-19 10:15:00,81.37,81.4,81.36,81.4,13250.0,73.9225,73.9498,73.9134,73.9498,13250.0
2016-07-19 10:20:00,81.45,81.51,81.45,81.51,684.0,73.9952,74.0497,73.9952,74.0497,684.0
2016-07-19 10:25:00,81.53,81.6,81.53,81.54,1200.0,74.0679,74.1315,74.0679,74.077,1200.0
2016-07-19 10:30:00,81.49,81.5,81.4,81.4,1200.0,74.0315,74.0406,73.9498,73.9498,1200.0
2016-07-19 10:35:00,81.4,81.4,81.4,81.4,0.0,73.9498,73.9498,73.9498,73.9498,0.0
2016-07-19 10:40:00,81.45,81.47,81.44,81.44,1800.0,73.9952,74.0134,73.9861,73.9861,1800.0
2016-07-19 10:45:00,81.4,81.41,81.4,81.4,300.0,73.9498,73.9589,73.9498,73.9498,300.0
2016-07-19 10:50:00,81.41,81.45,81.37,81.45,3958.0,73.9589,73.9952,73.9225,73.9952,3958.0
2016-07-19 10:55:00,81.48,81.48,81.48,81.48,100.0,74.0225,74.0225,74.0225,74.0225,100.0
2016-07-19 11:00:00,81.47,81.57,81.44,81.56,3508.0,74.0134,74.1042,73.9861,74.0951,3508.0
2016-07-19 11:05:00,81.58,81.64,81.58,81.58,2003.0,74.1133,74.1678,74.1133,74.1133,2003.0
2016-07-19 11:10:00,81.52,81.59,81.46,81.5,3801.0,74.0588,74.1224,74.0043,74.0406,3801.0
2016-07-19 11:15:00,81.51,81.51,81.5,81.51,100.0,74.0497,74.0497,74.0406,74.0497,100.0
2016-07-19 11:20:00,81.51,81.51,81.45,81.48,1000.0,74.0497,74.0497,73.9952,74.0225,1000.0
2016-07-19 11:25:00,81.49,81.49,81.46,81.46,200.0,74.0315,74.0315,74.0043,74.0043,200.0
2016-07-19 11:30:00,81.52,81.61,81.5,81.5,2100.0,74.0588,74.1406,74.0406,74.0406,2100.0
2016-07-19 11:35:00,81.49,81.49,81.44,81.44,1300.0,74.0315,74.0315,73.9861,73.9861,1300.0
2016-07-19 11:40:00,81.44,81.47,81.44,81.47,200.0,73.9861,74.0134,73.9861,74.0134,200.0
2016-07-19 11:45:00,81.44,81.45,81.36,81.38,2005.0,73.9861,73.9952,73.9134,73.9316,2005.0
2016-07-19 11:50:00,81.46,81.54,81.41,81.54,700.0,74.0043,74.077,73.9589,74.077,700.0
2016-07-19 11:55:00,81.5,81.55,81.38,81.38,1800.0,74.0406,74.0861,73.9316,73.9316,1800.0
2016-07-19 12:00:00,81.44,81.45,81.41,81.41,400.0,73.9861,73.9952,73.9589,73.9589,400.0
2016-07-19 12:05:00,81.4,81.41,81.39,81.39,500.0,73.9498,73.9589,73.9407,73.9407,500.0
2016-07-19 12:10:00,81.43,81.47,81.4,81.41,1900.0,73.977,74.0134,73.9498,73.9589,1900.0
2016-07-19 12:15:00,81.48,81.48,81.48,81.48,100.0,74.0225,74.0225,74.0225,74.0225,100.0
2016-07-19 12:20:00,81.41,81.48,81.41,81.42,1300.0,73.9589,74.0225,73.9589,73.968,1300.0
2016-07-19 12:25:00,81.42,81.42,81.42,81.42,0.0,73.968,73.968,73.968,73.968,0.0
2016-07-19 12:30:00,81.49,81.49,81.49,81.49,101.0,74.0315,74.0315,74.0315,74.0315,101.0
2016-07-19 12:35:00,81.48,81.53,81.42,81.43,2200.0,74.0225,74.0679,73.968,73.977,2200.0
2016-07-19 12:40:00,81.49,81.53,81.47,81.53,500.0,74.0315,74.0679,74.0134,74.0679,500.0
2016-07-19 12:45:00,81.53,81.64,81.53,81.58,2700.0,74.0679,74.1678,74.0679,74.1133,2700.0
2016-07-19 12:50:00,81.57,81.57,81.57,81.57,300.0,74.1042,74.1042,74.1042,74.1042,300.0
2016-07-19 12:55:00,81.56,81.6,81.53,81.6,1004.0,74.0951,74.1315,74.0679,74.1315,1004.0
2016-07-19 13:00:00,81.57,81.63,81.55,81.61,1739.0,74.1042,74.1587,74.0861,74.1406,1739.0
2016-07-19 13:05:00,81.61,81.68,81.61,81.67,3986.0,74.1406,74.2042,74.1406,74.1951,3986.0
2016-07-19 13:10:00,81.66,81.69,81.66,81.68,1100.0,74.186,74.2132,74.186,74.2042,1100.0
2016-07-19 13:15:00,81.68,81.69,81.59,81.59,3096.0,74.2042,74.2132,74.1224,74.1224,3096.0
2016-07-19 13:20:00,81.59,81.59,81.55,81.55,868.0,74.1224,74.1224,74.0861,74.0861,868.0
2016-07-19 13:25:00,81.53,81.55,81.51,81.51,1600.0,74.0679,74.0861,74.0497,74.0497,1600.0
2016-07-19 13:30:00,81.51,81.53,81.48,81.48,1917.0,74.0497,74.0679,74.0225,74.0225,1917.0
2016-07-19 13:35:00,81.48,81.51,81.48,81.51,300.0,74.0225,74.0497,74.0225,74.0497,300.0
2016-07-19 13:40:00,81.52,81.56,81.49,81.56,2306.0,74.0588,74.0951,74.0315,74.0951,2306.0
2016-07-19 13:45:00,81.53,81.59,81.53,81.55,1400.0,74.0679,74.1224,74.0679,74.0861,1400.0
2016-07-19 13:50:00,81.55,81.6,81.55,81.56,3500.0,74.0861,74.1315,74.0861,74.0951,3500.0
2016-07-19 13:55:00,81.56,81.56,81.5,81.5,2095.0,74.0951,74.0951,74.0406,74.0406,2095.0
2016-07-19 14:00:00,81.52,81.52,81.49,81.5,1619.0,74.0588,74.0588,74.0315,74.0406,1619.0
2016-07-19 14:05:00,81.52,81.6,81.5,81.6,4059.0,74.0588,74.1315,74.0406,74.1315,4059.0
2016-07-19 14:10:00,81.59,81.72,81.59,81.68,2815.0,74.1224,74.2405,74.1224,74.2042,2815.0
2016-07-19 14:15:00,81.71,81.84,81.71,81.83,2300.0,74.2314,74.3495,74.2314,74.3404,2300.0
2016-07-19 14:20:00,81.81,81.87,81.81,81.87,800.0,74.3223,74.3768,74.3223,74.3768,800.0
2016-07-19 14:25:00,81.87,81.89,81.84,81.89,632.0,74.3768,74.3949,74.3495,74.3949,632.0
2016-07-19 14:30:00,81.89,81.89,81.74,81.74,2897.0,74.3949,74.3949,74.2587,74.2587,2897.0
2016-07-19 14:35:00,81.74,81.74,81.65,81.74,1911.0,74.2587,74.2587,74.1769,74.2587,1911.0
2016-07-19 14:40:00,81.71,81.9,81.71,81.9,2900.0,74.2314,74.404,74.2314,74.404,2900.0
2016-07-19 14:45:00,81.87,81.88,81.85,81.88,2100.0,74.3768,74.3859,74.3586,74.3859,2100.0
2016-07-19 14:50:00,81.84,81.87,81.8,81.83,8492.0,74.3495,74.3768,74.3132,74.3404,8492.0
2016-07-19 14:55:00,81.8,81.8,81.77,81.77,3200.0,74.3132,74.3132,74.2859,74.2859,3200.0
2016-07-19 15:00:00,81.75,81.77,81.74,81.76,1500.0,74.2678,74.2859,74.2587,74.2768,1500.0
2016-07-19 15:05:00,81.76,81.77,81.72,81.73,2635.0,74.2768,74.2859,74.2405,74.2496,2635.0
2016-07-19 15:10:00,81.72,81.72,81.67,81.71,3100.0,74.2405,74.2405,74.1951,74.2314,3100.0
2016-07-19 15:15:00,81.7,81.79,81.69,81.79,2901.0,74.2223,74.3041,74.2132,74.3041,2901.0
2016-07-19 15:20:00,81.76,81.83,81.76,81.82,3400.0,74.2768,74.3404,74.2768,74.3313,3400.0
2016-07-19 15:25:00,81.82,81.82,81.8,81.81,4210.0,74.3313,74.3313,74.3132,74.3223,4210.0
2016-07-19 15:30:00,81.8,81.89,81.8,81.89,3995.0,74.3132,74.3949,74.3132,74.3949,3995.0
2016-07-19 15:35:00,81.86,81.87,81.85,81.85,3107.0,74.3677,74.3768,74.3586,74.3586,3107.0
2016-07-19 15:40:00,81.84,81.86,81.81,81.86,7864.0,74.3495,74.3677,74.3223,74.3677,7864.0
2016-07-19 15:45:00,81.84,81.92,81.84,81.87,5683.0,74.3495,74.4222,74.3495,74.3768,5683.0
2016-07-19 15:50:00,81.87,81.88,81.81,81.85,10792.0,74.3768,74.3859,74.3223,74.3586,10792.0
2016-07-19 15:55:00,81.84,81.96,81.84,81.96,32239.0,74.3495,74.4585,74.3495,74.4585,32239.0
2016-07-20 09:30:00,82.3,82.3,82.3,82.3,2824.0,74.7674,74.7674,74.7674,74.7674,2824.0
2016-07-20 09:35:00,82.08,82.15,82.07,82.07,1500.0,74.5675,74.6311,74.5585,74.5585,1500.0
2016-07-20 09:40:00,82.16,82.16,82.02,82.02,2302.0,74.6402,74.6402,74.513,74.513,2302.0
2016-07-20 09:45:00,82.11,82.28,82.11,82.22,3300.0,74.5948,74.7492,74.5948,74.6947,3300.0
2016-07-20 09:50:00,82.18,82.34,82.18,82.31,1900.0,74.6584,74.8038,74.6584,74.7765,1900.0
2016-07-20 09:55:00,82.3,82.31,82.19,82.19,2300.0,74.7674,74.7765,74.6675,74.6675,2300.0
2016-07-20 10:00:00,82.19,82.36,82.19,82.29,6880.0,74.6675,74.8219,74.6675,74.7583,6880.0
2016-07-20 10:05:00,82.32,82.34,82.27,82.34,2028.0,74.7856,74.8038,74.7402,74.8038,2028.0
2016-07-20 10:10:00,82.33,82.39,82.33,82.37,2000.0,74.7947,74.8492,74.7947,74.831,2000.0
2016-07-20 10:15:00,82.42,82.56,82.41,82.55,3000.0,74.8764,75.0036,74.8673,74.9945,3000.0
2016-07-20 10:20:00,82.54,82.55,82.42,82.48,6633.0,74.9854,74.9945,74.8764,74.9309,6633.0
2016-07-20 10:25:00,82.45,82.45,82.43,82.43,600.0,74.9037,74.9037,74.8855,74.8855,600.0
2016-07-20 10:30:00,82.45,82.47,82.42,82.47,1600.0,74.9037,74.9219,74.8764,74.9219,1600.0
2016-07-20 10:35:00,82.53,82.54,82.5,82.52,1154.0,74.9764,74.9854,74.9491,74.9673,1154.0
2016-07-20 10:40:00,82.55,82.59,82.55,82.59,1400.0,74.9945,75.0309,74.9945,75.0309,1400.0
2016-07-20 10:45:00,82.63,82.7,82.63,82.63,1700.0,75.0672,75.1308,75.0672,75.0672,1700.0
2016-07-20 10:50:00,82.61,82.65,82.6,82.61,3795.0,75.049,75.0854,75.04,75.049,3795.0
2016-07-20 10:55:00,82.6,82.64,82.6,82.64,400.0,75.04,75.0763,75.04,75.0763,400.0
2016-07-20 11:00:00,82.65,82.66,82.63,82.66,5154.0,75.0854,75.0945,75.0672,75.0945,5154.0
2016-07-20 11:05:00,82.62,82.63,82.58,82.6,5477.0,75.0581,75.0672,75.0218,75.04,5477.0
2016-07-20 11:10:00,82.6,82.64,82.6,82.63,1100.0,75.04,75.0763,75.04,75.0672,1100.0
2016-07-20 11:15:00,82.62,82.69,82.62,82.69,1000.0,75.0581,75.1217,75.0581,75.1217,1000.0
2016-07-20 11:20:00,82.7,82.74,82.69,82.69,1200.0,75.1308,75.1671,75.1217,75.1217,1200.0
2016-07-20 11:25:00,82.75,82.84,82.75,82.8,1900.0,75.1762,75.258,75.1762,75.2216,1900.0
2016-07-20 11:30:00,82.84,82.89,82.81,82.81,2239.0,75.258,75.3034,75.2307,75.2307,2239.0
2016-07-20 11:35:00,82.82,82.83,82.77,82.82,1883.0,75.2398,75.2489,75.1944,75.2398,1883.0
2016-07-20 11:40:00,82.78,82.9,82.78,82.89,1300.0,75.2035,75.3125,75.2035,75.3034,1300.0
2016-07-20 11:45:00,82.89,82.95,82.86,82.94,3980.0,75.3034,75.3579,75.2762,75.3488,3980.0
2016-07-20 11:50:00,82.94,82.99,82.83,82.83,7067.0,75.3488,75.3943,75.2489,75.2489,7067.0
2016-07-20 11:55:00,82.83,82.88,82.82,82.88,780.0,75.2489,75.2943,75.2398,75.2943,780.0
2016-07-20 12:00:00,82.83,82.86,82.8,82.8,3005.0,75.2489,75.2762,75.2216,75.2216,3005.0
2016-07-20 12:05:00,82.79,82.84,82.76,82.84,4600.0,75.2126,75.258,75.1853,75.258,4600.0
2016-07-20 12:10:00,82.86,82.86,82.81,82.82,3193.0,75.2762,75.2762,75.2307,75.2398,3193.0
2016-07-20 12:15:00,82.82,82.82,82.79,82.79,1900.0,75.2398,75.2398,75.2126,75.2126,1900.0
2016-07-20 12:20:00,82.79,82.8,82.77,82.8,6290.0,75.2126,75.2216,75.1944,75.2216,6290.0
2016-07-20 12:25:00,82.81,82.83,82.79,82.8,3900.0,75.2307,75.2489,75.2126,75.2216,3900.0
2016-07-20 12:30:00,82.79,82.79,82.73,82.75,4497.0,75.2126,75.2126,75.1581,75.1762,4497.0
2016-07-20 12:35:00,82.74,82.76,82.65,82.65,2063.0,75.1671,75.1853,75.0854,75.0854,2063.0
2016-07-20 12:40:00,82.7,82.73,82.68,82.68,1400.0,75.1308,75.1581,75.1126,75.1126,1400.0
2016-07-20 12:45:00,82.69,82.69,82.68,82.68,513.0,75.1217,75.1217,75.1126,75.1126,513.0
2016-07-20 12:50:00,82.68,82.75,82.67,82.73,1846.0,75.1126,75.1762,75.1035,75.1581,1846.0
2016-07-20 12:55:00,82.7,82.72,82.7,82.7,1100.0,75.1308,75.149,75.1308,75.1308,1100.0
2016-07-20 13:00:00,82.7,82.74,82.66,82.74,5300.0,75.1308,75.1671,75.0945,75.1671,5300.0
2016-07-20 13:05:00,82.75,82.77,82.74,82.75,1525.0,75.1762,75.1944,75.1671,75.1762,1525.0
2016-07-20 13:10:00,82.76,82.76,82.75,82.75,815.0,75.1853,75.1853,75.1762,75.1762,815.0
2016-07-20 13:15:00,82.76,82.76,82.76,82.76,100.0,75.1853,75.1853,75.1853,75.1853,100.0
2016-07-20 13:20:00,82.74,82.76,82.74,82.75,300.0,75.1671,75.1853,75.1671,75.1762,300.0
2016-07-20 13:25:00,82.75,82.78,82.75,82.78,332.0,75.1762,75.2035,75.1762,75.2035,332.0
2016-07-20 13:30:00,82.76,82.85,82.76,82.85,2938.0,75.1853,75.2671,75.1853,75.2671,2938.0
2016-07-20 13:35:00,82.85,82.86,82.83,82.86,3466.0,75.2671,75.2762,75.2489,75.2762,3466.0
2016-07-20 13:40:00,82.84,82.84,82.7,82.7,13132.0,75.258,75.258,75.1308,75.1308,13132.0
2016-07-20 13:45:00,82.7,82.7,82.7,82.7,200.0,75.1308,75.1308,75.1308,75.1308,200.0
2016-07-20 13:50:00,82.7,82.7,82.67,82.67,900.0,75.1308,75.1308,75.1035,75.1035,900.0
2016-07-20 13:55:00,82.66,82.66,82.55,82.55,700.0,75.0945,75.0945,74.9945,74.9945,700.0
2016-07-20 14:00:00,82.59,82.62,82.59,82.62,757.0,75.0309,75.0581,75.0309,75.0581,757.0
2016-07-20 14:05:00,82.63,82.66,82.63,82.66,2322.0,75.0672,75.0945,75.0672,75.0945,2322.0
2016-07-20 14:10:00,82.64,82.71,82.64,82.71,900.0,75.0763,75.1399,75.0763,75.1399,900.0
2016-07-20 14:15:00,82.7,82.71,82.7,82.7,2100.0,75.1308,75.1399,75.1308,75.1308,2100.0
2016-07-20 14:20:00,82.7,82.72,82.7,82.7,3360.0,75.1308,75.149,75.1308,75.1308,3360.0
2016-07-20 14:25:00,82.71,82.71,82.64,82.65,2350.0,75.1399,75.1399,75.0763,75.0854,2350.0
2016-07-20 14:30:00,82.66,82.67,82.6,82.6,1969.0,75.0945,75.1035,75.04,75.04,1969.0
2016-07-20 14:35:00,82.61,82.63,82.61,82.62,2091.0,75.049,75.0672,75.049,75.0581,2091.0
2016-07-20 14:40:00,82.64,82.64,82.6,82.63,3089.0,75.0763,75.0763,75.04,75.0672,3089.0
2016-07-20 14:45:00,82.66,82.67,82.66,82.66,1200.0,75.0945,75.1035,75.0945,75.0945,1200.0
2016-07-20 14:50:00,82.67,82.68,82.65,82.67,3396.0,75.1035,75.1126,75.0854,75.1035,3396.0
2016-07-20 14:55:00,82.68,82.73,82.68,82.71,4185.0,75.1126,75.1581,75.1126,75.1399,4185.0
2016-07-20 15:00:00,82.69,82.71,82.68,82.7,1723.0,75.1217,75.1399,75.1126,75.1308,1723.0
2016-07-20 15:05:00,82.69,82.75,82.69,82.73,3941.0,75.1217,75.1762,75.1217,75.1581,3941.0
2016-07-20 15:10:00,82.75,82.78,82.74,82.77,2747.0,75.1762,75.2035,75.1671,75.1944,2747.0
2016-07-20 15:15:00,82.77,82.78,82.73,82.75,4214.0,75.1944,75.2035,75.1581,75.1762,4214.0
2016-07-20 15:20:00,82.73,82.75,82.65,82.67,6300.0,75.1581,75.1762,75.0854,75.1035,6300.0
2016-07-20 15:25:00,82.65,82.67,82.64,82.66,7100.0,75.0854,75.1035,75.0763,75.0945,7100.0
2016-07-20 15:30:00,82.66,82.66,82.64,82.66,5902.0,75.0945,75.0945,75.0763,75.0945,5902.0
2016-07-20 15:35:00,82.67,82.69,82.66,82.69,2860.0,75.1035,75.1217,75.0945,75.1217,2860.0
2016-07-20 15:40:00,82.69,82.69,82.64,82.65,4557.0,75.1217,75.1217,75.0763,75.0854,4557.0
2016-07-20 15:45:00,82.65,82.65,82.63,82.63,1992.0,75.0854,75.0854,75.0672,75.0672,1992.0
2016-07-20 15:50:00,82.63,82.67,82.63,82.67,5270.0,75.0672,75.1035,75.0672,75.1035,5270.0
2016-07-20 15:55:00,82.66,82.67,82.56,82.56,22168.0,75.0945,75.1035,75.0036,75.0036,22168.0
2016-07-21 09:30:00,82.29,82.53,82.03,82.27,2831.0,74.7583,74.9764,74.5221,74.7402,2831.0
2016-07-21 09:35:00,82.31,82.52,82.3,82.52,6700.0,74.7765,74.9673,74.7674,74.9673,6700.0
2016-07-21 09:40:00,82.48,82.66,82.48,82.56,3000.0,74.9309,75.0945,74.9309,75.0036,3000.0
2016-07-21 09:45:00,82.72,82.72,82.62,82.62,2178.0,75.149,75.149,75.0581,75.0581,2178.0
2016-07-21 09:50:00,82.67,82.67,82.58,82.58,1400.0,75.1035,75.1035,75.0218,75.0218,1400.0
2016-07-21 09:55:00,82.55,82.62,82.53,82.62,1686.0,74.9945,75.0581,74.9764,75.0581,1686.0
2016-07-21 10:00:00,82.63,82.66,82.61,82.66,1320.0,75.0672,75.0945,75.049,75.0945,1320.0
2016-07-21 10:05:00,82.64,82.66,82.5,82.55,4005.0,75.0763,75.0945,74.9491,74.9945,4005.0
2016-07-21 10:10:00,82.63,82.68,82.63,82.68,200.0,75.0672,75.1126,75.0672,75.1126,200.0
2016-07-21 10:15:00,82.69,82.78,82.65,82.78,1500.0,75.1217,75.2035,75.0854,75.2035,1500.0
2016-07-21 10:20:00,82.76,82.81,82.76,82.77,1300.0,75.1853,75.2307,75.1853,75.1944,1300.0
2016-07-21 10:25:00,82.73,82.77,82.7,82.72,1600.0,75.1581,75.1944,75.1308,75.149,1600.0
2016-07-21 10:30:00,82.79,82.79,82.75,82.75,1000.0,75.2126,75.2126,75.1762,75.1762,1000.0
2016-07-21 10:35:00,82.72,82.79,82.71,82.78,1600.0,75.149,75.2126,75.1399,75.2035,1600.0
2016-07-21 10:40:00,82.83,82.83,82.74,82.74,1099.0,75.2489,75.2489,75.1671,75.1671,1099.0
2016-07-21 10:45:00,82.69,82.75,82.69,82.75,400.0,75.1217,75.1762,75.1217,75.1762,400.0
2016-07-21 10:50:00,82.77,82.81,82.76,82.81,1254.0,75.1944,75.2307,75.1853,75.2307,1254.0
2016-07-21 10:55:00,82.76,82.84,82.76,82.79,500.0,75.1853,75.258,75.1853,75.2126,500.0
2016-07-21 11:00:00,82.82,82.82,82.71,82.71,1700.0,75.2398,75.2398,75.1399,75.1399,1700.0
2016-07-21 11:05:00,82.73,82.74,82.69,82.69,1000.0,75.1581,75.1671,75.1217,75.1217,1000.0
2016-07-21 11:10:00,82.72,82.74,82.69,82.71,8249.0,75.149,75.1671,75.1217,75.1399,8249.0
2016-07-21 11:15:00,82.7,82.84,82.7,82.79,22386.0,75.1308,75.258,75.1308,75.2126,22386.0
2016-07-21 11:20:00,82.75,82.78,82.75,82.78,800.0,75.1762,75.2035,75.1762,75.2035,800.0
2016-07-21 11:25:00,82.78,82.9,82.78,82.82,15810.0,75.2035,75.3125,75.2035,75.2398,15810.0
2016-07-21 11:30:00,82.85,82.85,82.76,82.76,13909.0,75.2671,75.2671,75.1853,75.1853,13909.0
2016-07-21 11:35:00,82.76,82.76,82.7,82.7,2800.0,75.1853,75.1853,75.1308,75.1308,2800.0
2016-07-21 11:40:00,82.66,82.66,82.62,82.62,1344.0,75.0945,75.0945,75.0581,75.0581,1344.0
2016-07-21 11:45:00,82.61,82.61,82.58,82.58,9052.0,75.049,75.049,75.0218,75.0218,9052.0
2016-07-21 11:50:00,82.59,82.59,82.52,82.52,1800.0,75.0309,75.0309,74.9673,74.9673,1800.0
2016-07-21 11:55:00,82.55,82.57,82.53,82.57,1400.0,74.9945,75.0127,74.9764,75.0127,1400.0
2016-07-21 12:00:00,82.57,82.57,82.57,82.57,100.0,75.0127,75.0127,75.0127,75.0127,100.0
2016-07-21 12:05:00,82.56,82.59,82.52,82.52,3121.0,75.0036,75.0309,74.9673,74.9673,3121.0
2016-07-21 12:10:00,82.51,82.54,82.51,82.54,1505.0,74.9582,74.9854,74.9582,74.9854,1505.0
2016-07-21 12:15:00,82.55,82.55,82.45,82.45,1900.0,74.9945,74.9945,74.9037,74.9037,1900.0
2016-07-21 12:20:00,82.45,82.45,82.38,82.38,417.0,74.9037,74.9037,74.8401,74.8401,417.0
2016-07-21 12:25:00,82.37,82.42,82.37,82.42,200.0,74.831,74.8764,74.831,74.8764,200.0
2016-07-21 12:30:00,82.42,82.42,82.42,82.42,100.0,74.8764,74.8764,74.8764,74.8764,100.0
2016-07-21 12:35:00,82.42,82.46,82.42,82.46,300.0,74.8764,74.9128,74.8764,74.9128,300.0
2016-07-21 12:40:00,82.44,82.45,82.43,82.43,600.0,74.8946,74.9037,74.8855,74.8855,600.0
2016-07-21 12:45:00,82.43,82.43,82.42,82.42,400.0,74.8855,74.8855,74.8764,74.8764,400.0
2016-07-21 12:50:00,82.42,82.43,82.4,82.42,600.0,74.8764,74.8855,74.8583,74.8764,600.0
2016-07-21 12:55:00,82.48,82.48,82.43,82.46,902.0,74.9309,74.9309,74.8855,74.9128,902.0
2016-07-21 13:00:00,82.46,82.46,82.43,82.44,1017.0,74.9128,74.9128,74.8855,74.8946,1017.0
2016-07-21 13:05:00,82.4,82.41,82.39,82.41,836.0,74.8583,74.8673,74.8492,74.8673,836.0
2016-07-21 13:10:00,82.41,82.45,82.41,82.44,954.0,74.8673,74.9037,74.8673,74.8946,954.0
2016-07-21 13:15:00,82.44,82.44,82.43,82.43,200.0,74.8946,74.8946,74.8855,74.8855,200.0
2016-07-21 13:20:00,82.43,82.43,82.43,82.43,0.0,74.8855,74.8855,74.8855,74.8855,0.0
2016-07-21 13:25:00,82.42,82.46,82.42,82.44,2496.0,74.8764,74.9128,74.8764,74.8946,2496.0
2016-07-21 13:30:00,82.44,82.52,82.43,82.52,3386.0,74.8946,74.9673,74.8855,74.9673,3386.0
2016-07-21 13:35:00,82.45,82.45,82.45,82.45,100.0,74.9037,74.9037,74.9037,74.9037,100.0
2016-07-21 13:40:00,82.48,82.5,82.44,82.44,1187.0,74.9309,74.9491,74.8946,74.8946,1187.0
2016-07-21 13:45:00,82.43,82.43,82.43,82.43,5342.0,74.8855,74.8855,74.8855,74.8855,5342.0
2016-07-21 13:50:00,82.43,82.44,82.43,82.43,1873.0,74.8855,74.8946,74.8855,74.8855,1873.0
2016-07-21 13:55:00,82.43,82.46,82.43,82.43,11890.0,74.8855,74.9128,74.8855,74.8855,11890.0
2016-07-21 14:00:00,82.43,82.43,82.28,82.28,10349.0,74.8855,74.8855,74.7492,74.7492,10349.0
2016-07-21 14:05:00,82.28,82.3,82.28,82.28,1320.0,74.7492,74.7674,74.7492,74.7492,1320.0
2016-07-21 14:10:00,82.22,82.32,82.21,82.32,2379.0,74.6947,74.7856,74.6856,74.7856,2379.0
2016-07-21 14:15:00,82.31,82.31,82.24,82.24,1300.0,74.7765,74.7765,74.7129,74.7129,1300.0
2016-07-21 14:20:00,82.27,82.31,82.27,82.28,1222.0,74.7402,74.7765,74.7402,74.7492,1222.0
2016-07-21 14:25:00,82.27,82.33,82.27,82.3,1603.0,74.7402,74.7947,74.7402,74.7674,1603.0
2016-07-21 14:30:00,82.36,82.4,82.32,82.4,1549.0,74.8219,74.8583,74.7856,74.8583,1549.0
2016-07-21 14:35:00,82.39,82.39,82.36,82.39,1100.0,74.8492,74.8492,74.8219,74.8492,1100.0
2016-07-21 14:40:00,82.4,82.42,82.38,82.39,2900.0,74.8583,74.8764,74.8401,74.8492,2900.0
2016-07-21 14:45:00,82.39,82.41,82.38,82.38,1780.0,74.8492,74.8673,74.8401,74.8401,1780.0
2016-07-21 14:50:00,82.4,82.4,82.38,82.38,300.0,74.8583,74.8583,74.8401,74.8401,300.0
2016-07-21 14:55:00,82.38,82.38,82.37,82.38,1100.0,74.8401,74.8401,74.831,74.8401,1100.0
2016-07-21 15:00:00,82.38,82.41,82.38,82.38,3297.0,74.8401,74.8673,74.8401,74.8401,3297.0
2016-07-21 15:05:00,82.39,82.43,82.38,82.43,2700.0,74.8492,74.8855,74.8401,74.8855,2700.0
2016-07-21 15:10:00,82.4,82.41,82.39,82.39,1700.0,74.8583,74.8673,74.8492,74.8492,1700.0
2016-07-21 15:15:00,82.42,82.42,82.37,82.41,10801.0,74.8764,74.8764,74.831,74.8673,10801.0
2016-07-21 15:20:00,82.42,82.46,82.4,82.46,900.0,74.8764,74.9128,74.8583,74.9128,900.0
2016-07-21 15:25:00,82.45,82.55,82.45,82.55,7152.0,74.9037,74.9945,74.9037,74.9945,7152.0
2016-07-21 15:30:00,82.52,82.55,82.5,82.55,3600.0,74.9673,74.9945,74.9491,74.9945,3600.0
2016-07-21 15:35:00,82.56,82.58,82.53,82.55,2508.0,75.0036,75.0218,74.9764,74.9945,2508.0
2016-07-21 15:40:00,82.53,82.55,82.52,82.52,2742.0,74.9764,74.9945,74.9673,74.9673,2742.0
2016-07-21 15:45:00,82.51,82.57,82.48,82.53,6147.0,74.9582,75.0127,74.9309,74.9764,6147.0
2016-07-21 15:50:00,82.53,82.53,82.5,82.5,5192.0,74.9764,74.9764,74.9491,74.9491,5192.0
2016-07-21 15:55:00,82.49,82.53,82.46,82.47,14692.0,74.94,74.9764,74.9128,74.9219,14692.0
2016-07-22 09:30:00,82.58,82.58,82.03,82.08,1262.0,75.0218,75.0218,74.5221,74.5675,1262.0
2016-07-22 09:35:00,82.25,82.28,82.25,82.28,501.0,74.722,74.7492,74.722,74.7492,501.0
2016-07-22 09:40:00,82.27,82.53,82.25,82.52,4022.0,74.7402,74.9764,74.722,74.9673,4022.0
2016-07-22 09:45:00,82.46,82.46,82.34,82.44,1020.0,74.9128,74.9128,74.8038,74.8946,1020.0
2016-07-22 09:50:00,82.48,82.57,82.48,82.53,500.0,74.9309,75.0127,74.9309,74.9764,500.0
2016-07-22 09:55:00,82.49,82.54,82.44,82.51,1442.0,74.94,74.9854,74.8946,74.9582,1442.0
2016-07-22 10:00:00,82.52,82.62,82.5,82.6,5205.0,74.9673,75.0581,74.9491,75.04,5205.0
2016-07-22 10:05:00,82.61,82.65,82.59,82.6,1500.0,75.049,75.0854,75.0309,75.04,1500.0
2016-07-22 10:10:00,82.56,82.59,82.54,82.54,800.0,75.0036,75.0309,74.9854,74.9854,800.0
2016-07-22 10:15:00,82.58,82.59,82.54,82.59,800.0,75.0218,75.0309,74.9854,75.0309,800.0
2016-07-22 10:20:00,82.58,82.59,82.56,82.56,483.0,75.0218,75.0309,75.0036,75.0036,483.0
2016-07-22 10:25:00,82.55,82.63,82.53,82.53,1569.0,74.9945,75.0672,74.9764,74.9764,1569.0
2016-07-22 10:30:00,82.49,82.58,82.49,82.58,1654.0,74.94,75.0218,74.94,75.0218,1654.0
2016-07-22 10:35:00,82.66,82.69,82.65,82.69,300.0,75.0945,75.1217,75.0854,75.1217,300.0
2016-07-22 10:40:00,82.7,82.75,82.66,82.75,1000.0,75.1308,75.1762,75.0945,75.1762,1000.0
2016-07-22 10:45:00,82.75,82.79,82.75,82.78,944.0,75.1762,75.2126,75.1762,75.2035,944.0
2016-07-22 10:50:00,82.79,82.85,82.75,82.75,5800.0,75.2126,75.2671,75.1762,75.1762,5800.0
2016-07-22 10:55:00,82.74,82.77,82.69,82.72,1700.0,75.1671,75.1944,75.1217,75.149,1700.0
2016-07-22 11:00:00,82.72,82.73,82.69,82.69,960.0,75.149,75.1581,75.1217,75.1217,960.0
2016-07-22 11:05:00,82.68,82.68,82.63,82.68,1028.0,75.1126,75.1126,75.0672,75.1126,1028.0
2016-07-22 11:10:00,82.62,82.62,82.58,82.58,669.0,75.0581,75.0581,75.0218,75.0218,669.0
2016-07-22 11:15:00,82.57,82.64,82.57,82.6,1000.0,75.0127,75.0763,75.0127,75.04,1000.0
2016-07-22 11:20:00,82.61,82.61,82.58,82.61,1000.0,75.049,75.049,75.0218,75.049,1000.0
2016-07-22 11:25:00,82.58,82.68,82.58,82.68,500.0,75.0218,75.1126,75.0218,75.1126,500.0
2016-07-22 11:30:00,82.67,82.69,82.65,82.65,1400.0,75.1035,75.1217,75.0854,75.0854,1400.0
2016-07-22 11:35:00,82.65,82.71,82.64,82.69,3600.0,75.0854,75.1399,75.0763,75.1217,3600.0
2016-07-22 11:40:00,82.69,82.72,82.66,82.7,3100.0,75.1217,75.149,75.0945,75.1308,3100.0
2016-07-22 11:45:00,82.73,82.75,82.7,82.7,2000.0,75.1581,75.1762,75.1308,75.1308,2000.0
2016-07-22 11:50:00,82.75,82.85,82.73,82.82,1848.0,75.1762,75.2671,75.1581,75.2398,1848.0
2016-07-22 11:55:00,82.8,82.81,82.8,82.81,200.0,75.2216,75.2307,75.2216,75.2307,200.0
2016-07-22 12:00:00,82.83,82.86,82.83,82.86,300.0,75.2489,75.2762,75.2489,75.2762,300.0
2016-07-22 12:05:00,82.87,82.87,82.8,82.8,500.0,75.2852,75.2852,75.2216,75.2216,500.0
2016-07-22 12:10:00,82.81,82.83,82.81,82.82,700.0,75.2307,75.2489,75.2307,75.2398,700.0
2016-07-22 12:15:00,82.81,82.81,82.81,82.81,100.0,75.2307,75.2307,75.2307,75.2307,100.0
2016-07-22 12:20:00,82.78,82.84,82.78,82.84,367.0,75.2035,75.258,75.2035,75.258,367.0
2016-07-22 12:25:00,82.87,82.88,82.83,82.83,300.0,75.2852,75.2943,75.2489,75.2489,300.0
2016-07-22 12:30:00,82.88,82.88,82.81,82.81,800.0,75.2943,75.2943,75.2307,75.2307,800.0
2016-07-22 12:35:00,82.8,82.8,82.77,82.77,300.0,75.2216,75.2216,75.1944,75.1944,300.0
2016-07-22 12:40:00,82.77,82.77,82.77,82.77,0.0,75.1944,75.1944,75.1944,75.1944,0.0
2016-07-22 12:45:00,82.82,82.91,82.8,82.91,4396.0,75.2398,75.3216,75.2216,75.3216,4396.0
2016-07-22 12:50:00,82.94,82.98,82.94,82.98,518.0,75.3488,75.3852,75.3488,75.3852,518.0
2016-07-22 12:55:00,82.9,82.9,82.9,82.9,100.0,75.3125,75.3125,75.3125,75.3125,100.0
2016-07-22 13:00:00,82.88,82.94,82.86,82.94,900.0,75.2943,75.3488,75.2762,75.3488,900.0
2016-07-22 13:05:00,82.94,82.94,82.9,82.9,828.0,75.3488,75.3488,75.3125,75.3125,828.0
2016-07-22 13:10:00,82.9,82.99,82.87,82.97,7693.0,75.3125,75.3943,75.2852,75.3761,7693.0
2016-07-22 13:15:00,82.97,82.97,82.94,82.95,2000.0,75.3761,75.3761,75.3488,75.3579,2000.0
2016-07-22 13:20:00,82.93,82.95,82.91,82.93,2400.0,75.3398,75.3579,75.3216,75.3398,2400.0
2016-07-22 13:25:00,82.95,82.96,82.93,82.93,2100.0,75.3579,75.367,75.3398,75.3398,2100.0
2016-07-22 13:30:00,82.95,82.98,82.95,82.98,3707.0,75.3579,75.3852,75.3579,75.3852,3707.0
2016-07-22 13:35:00,82.96,83.0,82.87,82.87,1779.0,75.367,75.4033,75.2852,75.2852,1779.0
2016-07-22 13:40:00,82.86,82.86,82.84,82.84,300.0,75.2762,75.2762,75.258,75.258,300.0
2016-07-22 13:45:00,82.84,82.84,82.84,82.84,200.0,75.258,75.258,75.258,75.258,200.0
2016-07-22 13:50:00,82.86,82.89,82.86,82.86,900.0,75.2762,75.3034,75.2762,75.2762,900.0
2016-07-22 13:55:00,82.86,82.86,82.82,82.83,1038.0,75.2762,75.2762,75.2398,75.2489,1038.0
2016-07-22 14:00:00,82.83,82.83,82.79,82.79,600.0,75.2489,75.2489,75.2126,75.2126,600.0
2016-07-22 14:05:00,82.8,82.86,82.77,82.84,4109.0,75.2216,75.2762,75.1944,75.258,4109.0
2016-07-22 14:10:00,82.84,82.9,82.84,82.89,4550.0,75.258,75.3125,75.258,75.3034,4550.0
2016-07-22 14:15:00,82.89,82.89,82.88,82.89,2200.0,75.3034,75.3034,75.2943,75.3034,2200.0
2016-07-22 14:20:00,82.88,82.9,82.87,82.88,1900.0,75.2943,75.3125,75.2852,75.2943,1900.0
2016-07-22 14:25:00,82.88,82.88,82.82,82.82,1902.0,75.2943,75.2943,75.2398,75.2398,1902.0
2016-07-22 14:30:00,82.82,82.82,82.8,82.8,2600.0,75.2398,75.2398,75.2216,75.2216,2600.0
2016-07-22 14:35:00,82.82,82.86,82.82,82.85,3300.0,75.2398,75.2762,75.2398,75.2671,3300.0
2016-07-22 14:40:00,82.87,82.87,82.84,82.87,2469.0,75.2852,75.2852,75.258,75.2852,2469.0
2016-07-22 14:45:00,82.86,82.88,82.84,82.84,2727.0,75.2762,75.2943,75.258,75.258,2727.0
2016-07-22 14:50:00,82.84,82.85,82.82,82.83,800.0,75.258,75.2671,75.2398,75.2489,800.0
2016-07-22 14:55:00,82.82,82.83,82.8,82.8,500.0,75.2398,75.2489,75.2216,75.2216,500.0
2016-07-22 15:00:00,82.83,82.84,82.81,82.84,1514.0,75.2489,75.258,75.2307,75.258,1514.0
2016-07-22 15:05:00,82.83,82.84,82.81,82.82,3963.0,75.2489,75.258,75.2307,75.2398,3963.0
2016-07-22 15:10:00,82.8,82.83,82.77,82.77,5316.0,75.2216,75.2489,75.1944,75.1944,5316.0
2016-07-22 15:15:00,82.77,82.78,82.74,82.77,2077.0,75.1944,75.2035,75.1671,75.1944,2077.0
2016-07-22 15:20:00,82.81,82.88,82.81,82.88,800.0,75.2307,75.2943,75.2307,75.2943,800.0
2016-07-22 15:25:00,82.89,82.89,82.85,82.85,1550.0,75.3034,75.3034,75.2671,75.2671,1550.0
2016-07-22 15:30:00,82.86,82.88,82.84,82.86,5700.0,75.2762,75.2943,75.258,75.2762,5700.0
2016-07-22 15:35:00,82.86,82.92,82.86,82.92,2261.0,75.2762,75.3307,75.2762,75.3307,2261.0
2016-07-22 15:40:00,82.91,82.94,82.88,82.88,2500.0,75.3216,75.3488,75.2943,75.2943,2500.0
2016-07-22 15:45:00,82.89,82.95,82.89,82.92,3900.0,75.3034,75.3579,75.3034,75.3307,3900.0
2016-07-22 15:50:00,82.92,82.93,82.91,82.91,5608.0,75.3307,75.3398,75.3216,75.3216,5608.0
2016-07-22 15:55:00,82.92,82.92,82.86,82.91,11656.0,75.3307,75.3307,75.2762,75.3216,11656.0
2016-07-25 09:30:00,82.77,82.77,82.77,82.77,1152.0,75.1944,75.1944,75.1944,75.1944,1152.0
2016-07-25 09:35:00,82.82,82.92,82.82,82.92,400.0,75.2398,75.3307,75.2398,75.3307,400.0
2016-07-25 09:40:00,82.87,82.95,82.84,82.95,1600.0,75.2852,75.3579,75.258,75.3579,1600.0
2016-07-25 09:45:00,82.93,83.0,82.88,82.92,2100.0,75.3398,75.4033,75.2943,75.3307,2100.0
2016-07-25 09:50:00,82.87,82.91,82.82,82.88,1000.0,75.2852,75.3216,75.2398,75.2943,1000.0
2016-07-25 09:55:00,82.89,82.9,82.88,82.89,500.0,75.3034,75.3125,75.2943,75.3034,500.0
2016-07-25 10:00:00,82.84,82.86,82.74,82.82,1600.0,75.258,75.2762,75.1671,75.2398,1600.0
2016-07-25 10:05:00,82.77,82.77,82.69,82.73,300.0,75.1944,75.1944,75.1217,75.1581,300.0
2016-07-25 10:10:00,82.63,82.67,82.63,82.67,500.0,75.0672,75.1035,75.0672,75.1035,500.0
2016-07-25 10:15:00,82.6,82.68,82.6,82.68,700.0,75.04,75.1126,75.04,75.1126,700.0
2016-07-25 10:20:00,82.59,82.6,82.59,82.59,800.0,75.0309,75.04,75.0309,75.0309,800.0
2016-07-25 10:25:00,82.66,82.66,82.66,82.66,300.0,75.0945,75.0945,75.0945,75.0945,300.0
2016-07-25 10:30:00,82.67,82.68,82.64,82.64,1000.0,75.1035,75.1126,75.0763,75.0763,1000.0
2016-07-25 10:35:00,82.68,82.68,82.68,82.68,300.0,75.1126,75.1126,75.1126,75.1126,300.0
2016-07-25 10:40:00,82.61,82.63,82.56,82.56,500.0,75.049,75.0672,75.0036,75.0036,500.0
2016-07-25 10:45:00,82.55,82.66,82.55,82.62,969.0,74.9945,75.0945,74.9945,75.0581,969.0
2016-07-25 10:50:00,82.63,82.66,82.63,82.65,748.0,75.0672,75.0945,75.0672,75.0854,748.0
2016-07-25 10:55:00,82.65,82.68,82.62,82.68,2911.0,75.0854,75.1126,75.0581,75.1126,2911.0
2016-07-25 11:00:00,82.59,82.69,82.59,82.69,800.0,75.0309,75.1217,75.0309,75.1217,800.0
2016-07-25 11:05:00,82.62,82.64,82.57,82.6,3745.0,75.0581,75.0763,75.0127,75.04,3745.0
2016-07-25 11:10:00,82.61,82.61,82.61,82.61,100.0,75.049,75.049,75.049,75.049,100.0
2016-07-25 11:15:00,82.62,82.65,82.57,82.59,1809.0,75.0581,75.0854,75.0127,75.0309,1809.0
2016-07-25 11:20:00,82.59,82.65,82.53,82.59,3200.0,75.0309,75.0854,74.9764,75.0309,3200.0
2016-07-25 11:25:00,82.58,82.65,82.54,82.63,5457.0,75.0218,75.0854,74.9854,75.0672,5457.0
2016-07-25 11:30:00,82.6,82.61,82.57,82.61,400.0,75.04,75.049,75.0127,75.049,400.0
2016-07-25 11:35:00,82.57,82.57,82.56,82.56,200.0,75.0127,75.0127,75.0036,75.0036,200.0
2016-07-25 11:40:00,82.58,82.58,82.51,82.51,700.0,75.0218,75.0218,74.9582,74.9582,700.0
2016-07-25 11:45:00,82.51,82.55,82.49,82.55,400.0,74.9582,74.9945,74.94,74.9945,400.0
2016-07-25 11:50:00,82.58,82.58,82.58,82.58,200.0,75.0218,75.0218,75.0218,75.0218,200.0
2016-07-25 11:55:00,82.58,82.62,82.56,82.56,900.0,75.0218,75.0581,75.0036,75.0036,900.0
2016-07-25 12:00:00,82.56,82.61,82.56,82.58,600.0,75.0036,75.049,75.0036,75.0218,600.0
2016-07-25 12:05:00,82.59,82.6,82.59,82.6,200.0,75.0309,75.04,75.0309,75.04,200.0
2016-07-25 12:10:00,82.61,82.61,82.57,82.57,300.0,75.049,75.049,75.0127,75.0127,300.0
2016-07-25 12:15:00,82.56,82.56,82.53,82.54,600.0,75.0036,75.0036,74.9764,74.9854,600.0
2016-07-25 12:20:00,82.58,82.58,82.58,82.58,300.0,75.0218,75.0218,75.0218,75.0218,300.0
2016-07-25 12:25:00,82.59,82.61,82.59,82.61,300.0,75.0309,75.049,75.0309,75.049,300.0
2016-07-25 12:30:00,82.58,82.58,82.58,82.58,200.0,75.0218,75.0218,75.0218,75.0218,200.0
2016-07-25 12:35:00,82.57,82.57,82.55,82.55,200.0,75.0127,75.0127,74.9945,74.9945,200.0
2016-07-25 12:40:00,82.62,82.62,82.56,82.56,300.0,75.0581,75.0581,75.0036,75.0036,300.0
2016-07-25 12:45:00,82.59,82.63,82.55,82.6,1900.0,75.0309,75.0672,74.9945,75.04,1900.0
2016-07-25 12:50:00,82.59,82.62,82.55,82.61,3844.0,75.0309,75.0581,74.9945,75.049,3844.0
2016-07-25 12:55:00,82.63,82.63,82.61,82.61,378.0,75.0672,75.0672,75.049,75.049,378.0
2016-07-25 13:00:00,82.63,82.66,82.62,82.63,500.0,75.0672,75.0945,75.0581,75.0672,500.0
2016-07-25 13:05:00,82.61,82.61,82.61,82.61,100.0,75.049,75.049,75.049,75.049,100.0
2016-07-25 13:10:00,82.63,82.63,82.6,82.6,400.0,75.0672,75.0672,75.04,75.04,400.0
2016-07-25 13:15:00,82.66,82.69,82.63,82.69,1200.0,75.0945,75.1217,75.0672,75.1217,1200.0
2016-07-25 13:20:00,82.67,82.72,82.67,82.7,1400.0,75.1035,75.149,75.1035,75.1308,1400.0
2016-07-25 13:25:00,82.74,82.75,82.7,82.7,2060.0,75.1671,75.1762,75.1308,75.1308,2060.0
2016-07-25 13:30:00,82.69,82.69,82.69,82.69,300.0,75.1217,75.1217,75.1217,75.1217,300.0
2016-07-25 13:35:00,82.72,82.73,82.72,82.73,280.0,75.149,75.1581,75.149,75.1581,280.0
2016-07-25 13:40:00,82.72,82.72,82.7,82.7,500.0,75.149,75.149,75.1308,75.1308,500.0
2016-07-25 13:45:00,82.69,82.7,82.65,82.65,600.0,75.1217,75.1308,75.0854,75.0854,600.0
2016-07-25 13:50:00,82.64,82.69,82.64,82.69,2185.0,75.0763,75.1217,75.0763,75.1217,2185.0
2016-07-25 13:55:00,82.69,82.69,82.69,82.69,0.0,75.1217,75.1217,75.1217,75.1217,0.0
2016-07-25 14:00:00,82.67,82.73,82.67,82.72,274.0,75.1035,75.1581,75.1035,75.149,274.0
2016-07-25 14:05:00,82.68,82.74,82.68,82.71,2618.0,75.1126,75.1671,75.1126,75.1399,2618.0
2016-07-25 14:10:00,82.77,82.77,82.72,82.72,723.0,75.1944,75.1944,75.149,75.149,723.0
2016-07-25 14:15:00,82.72,82.76,82.72,82.73,700.0,75.149,75.1853,75.149,75.1581,700.0
2016-07-25 14:20:00,82.73,82.75,82.73,82.75,1085.0,75.1581,75.1762,75.1581,75.1762,1085.0
2016-07-25 14:25:00,82.72,82.74,82.68,82.69,1800.0,75.149,75.1671,75.1126,75.1217,1800.0
2016-07-25 14:30:00,82.7,82.76,82.69,82.75,1191.0,75.1308,75.1853,75.1217,75.1762,1191.0
2016-07-25 14:35:00,82.75,82.76,82.73,82.73,1325.0,75.1762,75.1853,75.1581,75.1581,1325.0
2016-07-25 14:40:00,82.76,82.8,82.76,82.79,1000.0,75.1853,75.2216,75.1853,75.2126,1000.0
2016-07-25 14:45:00,82.83,82.85,82.83,82.85,400.0,75.2489,75.2671,75.2489,75.2671,400.0
2016-07-25 14:50:00,82.87,82.9,82.84,82.89,1508.0,75.2852,75.3125,75.258,75.3034,1508.0
2016-07-25 14:55:00,82.89,82.92,82.89,82.92,500.0,75.3034,75.3307,75.3034,75.3307,500.0
2016-07-25 15:00:00,82.89,82.91,82.87,82.87,900.0,75.3034,75.3216,75.2852,75.2852,900.0
2016-07-25 15:05:00,82.85,82.85,82.83,82.83,800.0,75.2671,75.2671,75.2489,75.2489,800.0
2016-07-25 15:10:00,82.83,82.83,82.83,82.83,100.0,75.2489,75.2489,75.2489,75.2489,100.0
2016-07-25 15:15:00,82.82,82.85,82.8,82.8,900.0,75.2398,75.2671,75.2216,75.2216,900.0
2016-07-25 15:20:00,82.83,82.94,82.83,82.91,3400.0,75.2489,75.3488,75.2489,75.3216,3400.0
2016-07-25 15:25:00,82.93,82.93,82.88,82.9,1500.0,75.3398,75.3398,75.2943,75.3125,1500.0
2016-07-25 15:30:00,82.87,82.93,82.87,82.9,400.0,75.2852,75.3398,75.2852,75.3125,400.0
2016-07-25 15:35:00,82.94,83.02,82.94,83.02,4090.0,75.3488,75.4215,75.3488,75.4215,4090.0
2016-07-25 15:40:00,83.0,83.02,82.98,82.98,2016.0,75.4033,75.4215,75.3852,75.3852,2016.0
2016-07-25 15:45:00,82.96,83.0,82.94,82.94,3977.0,75.367,75.4033,75.3488,75.3488,3977.0
2016-07-25 15:50:00,82.95,82.98,82.91,82.98,5641.0,75.3579,75.3852,75.3216,75.3852,5641.0
2016-07-25 15:55:00,82.97,83.01,82.92,82.97,19730.0,75.3761,75.4124,75.3307,75.3761,19730.0
2016-07-26 09:30:00,82.86,83.36,82.86,83.01,3607.0,75.2762,75.7304,75.2762,75.4124,3607.0
2016-07-26 09:35:00,83.29,83.29,83.0,83.16,300.0,75.6668,75.6668,75.4033,75.5487,300.0
2016-07-26 09:40:00,83.33,83.46,83.22,83.44,2800.0,75.7031,75.8212,75.6032,75.8031,2800.0
2016-07-26 09:45:00,83.49,83.49,83.37,83.37,1500.0,75.8485,75.8485,75.7395,75.7395,1500.0
2016-07-26 09:50:00,83.32,83.34,83.31,83.33,364.0,75.6941,75.7122,75.685,75.7031,364.0
2016-07-26 09:55:00,83.35,83.35,83.19,83.21,3400.0,75.7213,75.7213,75.576,75.5941,3400.0
2016-07-26 10:00:00,83.26,83.43,83.26,83.37,4000.0,75.6395,75.794,75.6395,75.7395,4000.0
2016-07-26 10:05:00,83.32,83.32,83.2,83.21,1600.0,75.6941,75.6941,75.585,75.5941,1600.0
2016-07-26 10:10:00,83.22,83.28,83.18,83.21,2307.0,75.6032,75.6577,75.5669,75.5941,2307.0
2016-07-26 10:15:00,83.21,83.3,83.21,83.28,1100.0,75.5941,75.6759,75.5941,75.6577,1100.0
2016-07-26 10:20:00,83.29,83.33,83.29,83.33,893.0,75.6668,75.7031,75.6668,75.7031,893.0
2016-07-26 10:25:00,83.34,83.39,83.28,83.28,2127.0,75.7122,75.7576,75.6577,75.6577,2127.0
2016-07-26 10:30:00,83.36,83.41,83.33,83.34,647.0,75.7304,75.7758,75.7031,75.7122,647.0
2016-07-26 10:35:00,83.3,83.42,83.3,83.42,1137.0,75.6759,75.7849,75.6759,75.7849,1137.0
2016-07-26 10:40:00,83.4,83.44,83.33,83.39,1300.0,75.7667,75.8031,75.7031,75.7576,1300.0
2016-07-26 10:45:00,83.46,83.46,83.35,83.37,2450.0,75.8212,75.8212,75.7213,75.7395,2450.0
2016-07-26 10:50:00,83.36,83.36,83.08,83.08,1700.0,75.7304,75.7304,75.476,75.476,1700.0
2016-07-26 10:55:00,83.05,83.05,83.01,83.02,1109.0,75.4488,75.4488,75.4124,75.4215,1109.0
2016-07-26 11:00:00,82.92,83.01,82.89,83.01,3970.0,75.3307,75.4124,75.3034,75.4124,3970.0
2016-07-26 11:05:00,83.0,83.02,82.95,82.95,1300.0,75.4033,75.4215,75.3579,75.3579,1300.0
2016-07-26 11:10:00,82.93,83.0,82.89,83.0,2438.0,75.3398,75.4033,75.3034,75.4033,2438.0
2016-07-26 11:15:00,82.99,83.01,82.96,82.96,1000.0,75.3943,75.4124,75.367,75.367,1000.0
2016-07-26 11:20:00,82.97,83.05,82.97,83.05,400.0,75.3761,75.4488,75.3761,75.4488,400.0
2016-07-26 11:25:00,83.03,83.06,83.02,83.03,900.0,75.4306,75.4579,75.4215,75.4306,900.0
2016-07-26 11:30:00,83.04,83.09,83.04,83.09,1001.0,75.4397,75.4851,75.4397,75.4851,1001.0
2016-07-26 11:35:00,83.13,83.2,83.13,83.2,400.0,75.5214,75.585,75.5214,75.585,400.0
2016-07-26 11:40:00,83.15,83.19,83.14,83.15,1000.0,75.5396,75.576,75.5305,75.5396,1000.0
2016-07-26 11:45:00,83.15,83.15,83.11,83.11,500.0,75.5396,75.5396,75.5033,75.5033,500.0
2016-07-26 11:50:00,83.27,83.27,83.23,83.23,400.0,75.6486,75.6486,75.6123,75.6123,400.0
2016-07-26 11:55:00,83.23,83.23,83.2,83.23,900.0,75.6123,75.6123,75.585,75.6123,900.0
2016-07-26 12:00:00,83.23,83.23,83.23,83.23,0.0,75.6123,75.6123,75.6123,75.6123,0.0
2016-07-26 12:05:00,83.24,83.26,83.22,83.23,1200.0,75.6214,75.6395,75.6032,75.6123,1200.0
2016-07-26 12:10:00,83.23,83.23,83.23,83.23,0.0,75.6123,75.6123,75.6123,75.6123,0.0
2016-07-26 12:15:00,83.2,83.2,83.2,83.2,400.0,75.585,75.585,75.585,75.585,400.0
2016-07-26 12:20:00,83.21,83.33,83.21,83.33,1267.0,75.5941,75.7031,75.5941,75.7031,1267.0
2016-07-26 12:25:00,83.32,83.37,83.32,83.37,1600.0,75.6941,75.7395,75.6941,75.7395,1600.0
2016-07-26 12:30:00,83.38,83.38,83.37,83.37,800.0,75.7486,75.7486,75.7395,75.7395,800.0
2016-07-26 12:35:00,83.37,83.37,83.32,83.32,800.0,75.7395,75.7395,75.6941,75.6941,800.0
2016-07-26 12:40:00,83.33,83.34,83.33,83.34,500.0,75.7031,75.7122,75.7031,75.7122,500.0
2016-07-26 12:45:00,83.36,83.37,83.36,83.37,200.0,75.7304,75.7395,75.7304,75.7395,200.0
2016-07-26 12:50:00,83.37,83.37,83.32,83.32,2350.0,75.7395,75.7395,75.6941,75.6941,2350.0
2016-07-26 12:55:00,83.31,83.31,83.29,83.29,413.0,75.685,75.685,75.6668,75.6668,413.0
2016-07-26 13:00:00,83.27,83.33,83.26,83.33,1800.0,75.6486,75.7031,75.6395,75.7031,1800.0
2016-07-26 13:05:00,83.33,83.36,83.32,83.35,5174.0,75.7031,75.7304,75.6941,75.7213,5174.0
2016-07-26 13:10:00,83.35,83.35,83.35,83.35,0.0,75.7213,75.7213,75.7213,75.7213,0.0
2016-07-26 13:15:00,83.34,83.43,83.34,83.43,1380.0,75.7122,75.794,75.7122,75.794,1380.0
2016-07-26 13:20:00,83.4,83.42,83.29,83.29,2000.0,75.7667,75.7849,75.6668,75.6668,2000.0
2016-07-26 13:25:00,83.24,83.24,83.24,83.24,200.0,75.6214,75.6214,75.6214,75.6214,200.0
2016-07-26 13:30:00,83.25,83.25,83.24,83.24,200.0,75.6305,75.6305,75.6214,75.6214,200.0
2016-07-26 13:35:00,83.27,83.27,83.25,83.25,700.0,75.6486,75.6486,75.6305,75.6305,700.0
2016-07-26 13:40:00,83.31,83.39,83.28,83.36,7000.0,75.685,75.7576,75.6577,75.7304,7000.0
2016-07-26 13:45:00,83.37,83.37,83.31,83.31,300.0,75.7395,75.7395,75.685,75.685,300.0
2016-07-26 13:50:00,83.3,83.3,83.24,83.27,504.0,75.6759,75.6759,75.6214,75.6486,504.0
2016-07-26 13:55:00,83.24,83.32,83.24,83.3,2503.0,75.6214,75.6941,75.6214,75.6759,2503.0
2016-07-26 14:00:00,83.34,83.36,83.34,83.36,500.0,75.7122,75.7304,75.7122,75.7304,500.0
2016-07-26 14:05:00,83.37,83.39,83.24,83.24,1000.0,75.7395,75.7576,75.6214,75.6214,1000.0
2016-07-26 14:10:00,83.24,83.27,83.24,83.25,600.0,75.6214,75.6486,75.6214,75.6305,600.0
2016-07-26 14:15:00,83.28,83.29,83.28,83.28,300.0,75.6577,75.6668,75.6577,75.6577,300.0
2016-07-26 14:20:00,83.3,83.39,83.3,83.39,800.0,75.6759,75.7576,75.6759,75.7576,800.0
2016-07-26 14:25:00,83.39,83.44,83.39,83.42,1700.0,75.7576,75.8031,75.7576,75.7849,1700.0
2016-07-26 14:30:00,83.41,83.42,83.4,83.4,400.0,75.7758,75.7849,75.7667,75.7667,400.0
2016-07-26 14:35:00,83.43,83.44,83.42,83.43,508.0,75.794,75.8031,75.7849,75.794,508.0
2016-07-26 14:40:00,83.43,83.45,83.43,83.43,1600.0,75.794,75.8122,75.794,75.794,1600.0
2016-07-26 14:45:00,83.4,83.41,83.4,83.4,900.0,75.7667,75.7758,75.7667,75.7667,900.0
2016-07-26 14:50:00,83.38,83.38,83.35,83.35,500.0,75.7486,75.7486,75.7213,75.7213,500.0
2016-07-26 14:55:00,83.39,83.41,83.39,83.41,500.0,75.7576,75.7758,75.7576,75.7758,500.0
2016-07-26 15:00:00,83.39,83.46,83.39,83.46,1774.0,75.7576,75.8212,75.7576,75.8212,1774.0
2016-07-26 15:05:00,83.45,83.47,83.42,83.45,3537.0,75.8122,75.8303,75.7849,75.8122,3537.0
2016-07-26 15:10:00,83.51,83.51,83.48,83.48,1000.0,75.8667,75.8667,75.8394,75.8394,1000.0
2016-07-26 15:15:00,83.47,83.5,83.47,83.47,1304.0,75.8303,75.8576,75.8303,75.8303,1304.0
2016-07-26 15:20:00,83.47,83.52,83.47,83.52,2583.0,75.8303,75.8757,75.8303,75.8757,2583.0
2016-07-26 15:25:00,83.55,83.64,83.54,83.63,2251.0,75.903,75.9848,75.8939,75.9757,2251.0
2016-07-26 15:30:00,83.63,83.64,83.61,83.63,2606.0,75.9757,75.9848,75.9575,75.9757,2606.0
2016-07-26 15:35:00,83.62,83.64,83.61,83.61,1100.0,75.9666,75.9848,75.9575,75.9575,1100.0
2016-07-26 15:40:00,83.6,83.62,83.57,83.57,1300.0,75.9484,75.9666,75.9212,75.9212,1300.0
2016-07-26 15:45:00,83.58,83.62,83.56,83.62,8944.0,75.9303,75.9666,75.9121,75.9666,8944.0
2016-07-26 15:50:00,83.6,83.61,83.55,83.61,5480.0,75.9484,75.9575,75.903,75.9575,5480.0
2016-07-26 15:55:00,83.61,83.63,83.57,83.58,18579.0,75.9575,75.9757,75.9212,75.9303,18579.0
2016-07-27 09:30:00,83.8,83.8,83.53,83.58,7602.0,76.1301,76.1301,75.8848,75.9303,7602.0
2016-07-27 09:35:00,83.55,83.55,83.43,83.46,900.0,75.903,75.903,75.794,75.8212,900.0
2016-07-27 09:40:00,83.47,83.54,83.44,83.44,1100.0,75.8303,75.8939,75.8031,75.8031,1100.0
2016-07-27 09:45:00,83.42,83.45,83.36,83.4,2200.0,75.7849,75.8122,75.7304,75.7667,2200.0
2016-07-27 09:50:00,83.4,83.4,83.32,83.37,2154.0,75.7667,75.7667,75.6941,75.7395,2154.0
2016-07-27 09:55:00,83.37,83.37,83.3,83.34,700.0,75.7395,75.7395,75.6759,75.7122,700.0
2016-07-27 10:00:00,83.35,83.35,83.28,83.29,3300.0,75.7213,75.7213,75.6577,75.6668,3300.0
2016-07-27 10:05:00,83.29,83.3,83.27,83.28,1113.0,75.6668,75.6759,75.6486,75.6577,1113.0
2016-07-27 10:10:00,83.26,83.29,83.19,83.22,5869.0,75.6395,75.6668,75.576,75.6032,5869.0
2016-07-27 10:15:00,83.24,83.25,83.21,83.25,3426.0,75.6214,75.6305,75.5941,75.6305,3426.0
2016-07-27 10:20:00,83.22,83.25,83.17,83.25,1700.0,75.6032,75.6305,75.5578,75.6305,1700.0
2016-07-27 10:25:00,83.25,83.25,83.19,83.25,3950.0,75.6305,75.6305,75.576,75.6305,3950.0
2016-07-27 10:30:00,83.23,83.26,83.1,83.13,9748.0,75.6123,75.6395,75.4942,75.5214,9748.0
2016-07-27 10:35:00,83.13,83.13,83.09,83.1,1720.0,75.5214,75.5214,75.4851,75.4942,1720.0
2016-07-27 10:40:00,83.06,83.1,83.0,83.0,1800.0,75.4579,75.4942,75.4033,75.4033,1800.0
2016-07-27 10:45:00,83.04,83.06,83.0,83.04,3974.0,75.4397,75.4579,75.4033,75.4397,3974.0
2016-07-27 10:50:00,83.06,83.11,82.96,82.97,11492.0,75.4579,75.5033,75.367,75.3761,11492.0
2016-07-27 10:55:00,82.97,83.03,82.95,82.95,33856.0,75.3761,75.4306,75.3579,75.3579,33856.0
2016-07-27 11:00:00,82.94,83.0,82.94,82.97,9220.0,75.3488,75.4033,75.3488,75.3761,9220.0
2016-07-27 11:05:00,82.97,83.0,82.97,83.0,3100.0,75.3761,75.4033,75.3761,75.4033,3100.0
2016-07-27 11:10:00,83.0,83.0,82.96,83.0,4386.0,75.4033,75.4033,75.367,75.4033,4386.0
2016-07-27 11:15:00,82.99,83.03,82.95,83.0,9312.0,75.3943,75.4306,75.3579,75.4033,9312.0
2016-07-27 11:20:00,82.97,83.0,82.97,83.0,8912.0,75.3761,75.4033,75.3761,75.4033,8912.0
2016-07-27 11:25:00,83.0,83.17,82.99,83.17,12664.0,75.4033,75.5578,75.3943,75.5578,12664.0
2016-07-27 11:30:00,83.23,83.51,83.23,83.45,10201.0,75.6123,75.8667,75.6123,75.8122,10201.0
2016-07-27 11:35:00,83.41,83.55,83.41,83.5,1600.0,75.7758,75.903,75.7758,75.8576,1600.0
2016-07-27 11:40:00,83.52,83.6,83.52,83.59,1200.0,75.8757,75.9484,75.8757,75.9393,1200.0
2016-07-27 11:45:00,83.66,83.78,83.59,83.75,13509.0,76.0029,76.112,75.9393,76.0847,13509.0
2016-07-27 11:50:00,83.8,83.81,83.7,83.81,9335.0,76.1301,76.1392,76.0393,76.1392,9335.0
2016-07-27 11:55:00,83.8,83.82,83.63,83.73,14822.0,76.1301,76.1483,75.9757,76.0665,14822.0
2016-07-27 12:00:00,83.69,83.78,83.63,83.78,4550.0,76.0302,76.112,75.9757,76.112,4550.0
2016-07-27 12:05:00,83.78,83.79,83.75,83.77,1781.0,76.112,76.121,76.0847,76.1029,1781.0
2016-07-27 12:10:00,83.83,83.88,83.79,83.79,2800.0,76.1574,76.2028,76.121,76.121,2800.0
2016-07-27 12:15:00,83.79,83.88,83.75,83.84,13454.0,76.121,76.2028,76.0847,76.1665,13454.0
2016-07-27 12:20:00,83.8,83.82,83.77,83.78,1500.0,76.1301,76.1483,76.1029,76.112,1500.0
2016-07-27 12:25:00,83.82,83.94,83.75,83.78,32250.0,76.1483,76.2573,76.0847,76.112,32250.0
2016-07-27 12:30:00,83.75,83.79,83.7,83.71,6001.0,76.0847,76.121,76.0393,76.0484,6001.0
2016-07-27 12:35:00,83.71,83.91,83.7,83.91,5501.0,76.0484,76.2301,76.0393,76.2301,5501.0
2016-07-27 12:40:00,83.95,83.95,83.83,83.83,6840.0,76.2664,76.2664,76.1574,76.1574,6840.0
2016-07-27 12:45:00,83.81,83.83,83.6,83.6,2580.0,76.1392,76.1574,75.9484,75.9484,2580.0
2016-07-27 12:50:00,83.63,83.64,83.5,83.5,4431.0,75.9757,75.9848,75.8576,75.8576,4431.0
2016-07-27 12:55:00,83.51,83.53,83.5,83.5,1700.0,75.8667,75.8848,75.8576,75.8576,1700.0
2016-07-27 13:00:00,83.53,83.57,83.5,83.57,2404.0,75.8848,75.9212,75.8576,75.9212,2404.0
2016-07-27 13:05:00,83.57,83.63,83.57,83.63,1100.0,75.9212,75.9757,75.9212,75.9757,1100.0
2016-07-27 13:10:00,83.6,83.64,83.5,83.52,4590.0,75.9484,75.9848,75.8576,75.8757,4590.0
2016-07-27 13:15:00,83.48,83.49,83.44,83.44,400.0,75.8394,75.8485,75.8031,75.8031,400.0
2016-07-27 13:20:00,83.48,83.49,83.48,83.49,600.0,75.8394,75.8485,75.8394,75.8485,600.0
2016-07-27 13:25:00,83.53,83.56,83.52,83.53,2490.0,75.8848,75.9121,75.8757,75.8848,2490.0
2016-07-27 13:30:00,83.51,83.52,83.45,83.52,1150.0,75.8667,75.8757,75.8122,75.8757,1150.0
2016-07-27 13:35:00,83.52,83.57,83.5,83.51,2500.0,75.8757,75.9212,75.8576,75.8667,2500.0
2016-07-27 13:40:00,83.51,83.56,83.34,83.38,9586.0,75.8667,75.9121,75.7122,75.7486,9586.0
2016-07-27 13:45:00,83.4,83.4,83.38,83.38,3971.0,75.7667,75.7667,75.7486,75.7486,3971.0
2016-07-27 13:50:00,83.39,83.4,83.34,83.34,2845.0,75.7576,75.7667,75.7122,75.7122,2845.0
2016-07-27 13:55:00,83.39,83.4,83.37,83.37,3174.0,75.7576,75.7667,75.7395,75.7395,3174.0
2016-07-27 14:00:00,83.36,83.4,83.28,83.35,7407.0,75.7304,75.7667,75.6577,75.7213,7407.0
2016-07-27 14:05:00,83.33,83.4,83.3,83.38,2280.0,75.7031,75.7667,75.6759,75.7486,2280.0
2016-07-27 14:10:00,83.37,83.38,83.3,83.3,1900.0,75.7395,75.7486,75.6759,75.6759,1900.0
2016-07-27 14:15:00,83.34,83.4,83.34,83.38,4700.0,75.7122,75.7667,75.7122,75.7486,4700.0
2016-07-27 14:20:00,83.4,83.4,83.35,83.35,2600.0,75.7667,75.7667,75.7213,75.7213,2600.0
2016-07-27 14:25:00,83.36,83.36,83.31,83.35,2978.0,75.7304,75.7304,75.685,75.7213,2978.0
2016-07-27 14:30:00,83.35,83.38,83.33,83.38,3393.0,75.7213,75.7486,75.7031,75.7486,3393.0
2016-07-27 14:35:00,83.38,83.4,83.3,83.37,2315.0,75.7486,75.7667,75.6759,75.7395,2315.0
2016-07-27 14:40:00,83.35,83.4,83.35,83.39,3589.0,75.7213,75.7667,75.7213,75.7576,3589.0
2016-07-27 14:45:00,83.39,83.4,83.38,83.4,1259.0,75.7576,75.7667,75.7486,75.7667,1259.0
2016-07-27 14:50:00,83.4,83.42,83.33,83.39,5678.0,75.7667,75.7849,75.7031,75.7576,5678.0
2016-07-27 14:55:00,83.37,83.57,83.37,83.48,1253.0,75.7395,75.9212,75.7395,75.8394,1253.0
2016-07-27 15:00:00,83.49,83.55,83.48,83.51,4495.0,75.8485,75.903,75.8394,75.8667,4495.0
2016-07-27 15:05:00,83.59,83.66,83.59,83.62,2150.0,75.9393,76.0029,75.9393,75.9666,2150.0
2016-07-27 15:10:00,83.6,83.67,83.59,83.67,1748.0,75.9484,76.012,75.9393,76.012,1748.0
2016-07-27 15:15:00,83.69,83.77,83.69,83.77,2814.0,76.0302,76.1029,76.0302,76.1029,2814.0
2016-07-27 15:20:00,83.77,83.77,83.71,83.75,3200.0,76.1029,76.1029,76.0484,76.0847,3200.0
2016-07-27 15:25:00,83.72,83.73,83.66,83.69,2105.0,76.0574,76.0665,76.0029,76.0302,2105.0
2016-07-27 15:30:00,83.69,83.69,83.65,83.69,3683.0,76.0302,76.0302,75.9939,76.0302,3683.0
2016-07-27 15:35:00,83.69,83.78,83.69,83.77,5009.0,76.0302,76.112,76.0302,76.1029,5009.0
2016-07-27 15:40:00,83.78,83.8,83.74,83.78,6253.0,76.112,76.1301,76.0756,76.112,6253.0
2016-07-27 15:45:00,83.78,83.79,83.48,83.48,14276.0,76.112,76.121,75.8394,75.8394,14276.0
2016-07-27 15:50:00,83.51,83.61,83.48,83.5,21720.0,75.8667,75.9575,75.8394,75.8576,21720.0
2016-07-27 15:55:00,83.5,83.59,83.49,83.49,20893.0,75.8576,75.9393,75.8485,75.8485,20893.0
2016-07-28 09:30:00,83.92,83.92,83.02,83.06,8742.0,76.2391,76.2391,75.4215,75.4579,8742.0
2016-07-28 09:35:00,82.99,82.99,82.17,82.17,4501.0,75.3943,75.3943,74.6493,74.6493,4501.0
2016-07-28 09:40:00,82.24,82.54,82.24,82.54,13000.0,74.7129,74.9854,74.7129,74.9854,13000.0
2016-07-28 09:45:00,82.58,82.61,82.26,82.33,9009.0,75.0218,75.049,74.7311,74.7947,9009.0
2016-07-28 09:50:00,82.36,82.86,82.33,82.81,5927.0,74.8219,75.2762,74.7947,75.2307,5927.0
2016-07-28 09:55:00,82.74,82.84,82.64,82.74,6400.0,75.1671,75.258,75.0763,75.1671,6400.0
2016-07-28 10:00:00,82.73,83.44,82.68,83.32,21310.0,75.1581,75.8031,75.1126,75.6941,21310.0
2016-07-28 10:05:00,83.35,83.59,83.31,83.56,6693.0,75.7213,75.9393,75.685,75.9121,6693.0
2016-07-28 10:10:00,83.52,83.57,83.19,83.19,5310.0,75.8757,75.9212,75.576,75.576,5310.0
2016-07-28 10:15:00,83.09,83.44,82.97,83.23,2500.0,75.4851,75.8031,75.3761,75.6123,2500.0
2016-07-28 10:20:00,83.14,83.29,83.11,83.17,9800.0,75.5305,75.6668,75.5033,75.5578,9800.0
2016-07-28 10:25:00,83.28,83.32,83.14,83.21,19451.0,75.6577,75.6941,75.5305,75.5941,19451.0
2016-07-28 10:30:00,83.15,83.2,83.11,83.13,5900.0,75.5396,75.585,75.5033,75.5214,5900.0
2016-07-28 10:35:00,83.2,83.21,83.09,83.13,500.0,75.585,75.5941,75.4851,75.5214,500.0
2016-07-28 10:40:00,83.13,83.18,83.09,83.15,2300.0,75.5214,75.5669,75.4851,75.5396,2300.0
2016-07-28 10:45:00,83.14,83.15,82.97,83.01,2606.0,75.5305,75.5396,75.3761,75.4124,2606.0
2016-07-28 10:50:00,83.01,83.09,82.95,83.0,8078.0,75.4124,75.4851,75.3579,75.4033,8078.0
2016-07-28 10:55:00,82.96,83.02,82.95,82.95,4400.0,75.367,75.4215,75.3579,75.3579,4400.0
2016-07-28 11:00:00,82.97,83.03,82.92,82.97,6200.0,75.3761,75.4306,75.3307,75.3761,6200.0
2016-07-28 11:05:00,82.97,83.02,82.95,83.02,4900.0,75.3761,75.4215,75.3579,75.4215,4900.0
2016-07-28 11:10:00,83.01,83.05,82.97,82.97,4901.0,75.4124,75.4488,75.3761,75.3761,4901.0
2016-07-28 11:15:00,82.98,83.01,82.95,82.97,3060.0,75.3852,75.4124,75.3579,75.3761,3060.0
2016-07-28 11:20:00,82.98,83.01,82.93,83.01,8100.0,75.3852,75.4124,75.3398,75.4124,8100.0
2016-07-28 11:25:00,83.0,83.35,82.98,83.29,8600.0,75.4033,75.7213,75.3852,75.6668,8600.0
2016-07-28 11:30:00,83.3,83.35,83.18,83.2,23550.0,75.6759,75.7213,75.5669,75.585,23550.0
2016-07-28 11:35:00,83.2,83.2,83.06,83.11,8600.0,75.585,75.585,75.4579,75.5033,8600.0
2016-07-28 11:40:00,83.1,83.38,83.07,83.38,19600.0,75.4942,75.7486,75.4669,75.7486,19600.0
2016-07-28 11:45:00,83.4,83.86,83.4,83.85,7700.0,75.7667,76.1846,75.7667,76.1755,7700.0
2016-07-28 11:50:00,83.86,84.21,83.86,84.07,11708.0,76.1846,76.5026,76.1846,76.3754,11708.0
2016-07-28 11:55:00,84.08,84.17,84.06,84.12,1800.0,76.3845,76.4663,76.3663,76.4208,1800.0
2016-07-28 12:00:00,84.09,84.21,84.09,84.16,2000.0,76.3936,76.5026,76.3936,76.4572,2000.0
2016-07-28 12:05:00,84.17,84.35,84.16,84.3,2745.0,76.4663,76.6298,76.4572,76.5844,2745.0
2016-07-28 12:10:00,84.35,84.69,84.31,84.42,8557.0,76.6298,76.9387,76.5934,76.6934,8557.0
2016-07-28 12:15:00,84.37,84.42,84.3,84.3,1100.0,76.648,76.6934,76.5844,76.5844,1100.0
2016-07-28 12:20:00,84.34,84.4,84.34,84.39,900.0,76.6207,76.6752,76.6207,76.6661,900.0
2016-07-28 12:25:00,84.37,84.42,84.37,84.42,1200.0,76.648,76.6934,76.648,76.6934,1200.0
2016-07-28 12:30:00,84.4,84.46,84.39,84.46,800.0,76.6752,76.7297,76.6661,76.7297,800.0
2016-07-28 12:35:00,84.43,84.47,84.4,84.42,1400.0,76.7025,76.7388,76.6752,76.6934,1400.0
2016-07-28 12:40:00,84.43,84.5,84.43,84.49,1800.0,76.7025,76.7661,76.7025,76.757,1800.0
2016-07-28 12:45:00,84.45,84.57,84.38,84.57,3000.0,76.7206,76.8296,76.657,76.8296,3000.0
2016-07-28 12:50:00,84.5,84.61,84.49,84.52,1200.0,76.7661,76.866,76.757,76.7842,1200.0
2016-07-28 12:55:00,84.53,84.68,84.52,84.62,2052.0,76.7933,76.9296,76.7842,76.8751,2052.0
2016-07-28 13:00:00,84.6,84.83,84.6,84.7,7401.0,76.8569,77.0659,76.8569,76.9477,7401.0
2016-07-28 13:05:00,84.7,84.84,84.7,84.84,900.0,76.9477,77.0749,76.9477,77.0749,900.0
2016-07-28 13:10:00,84.8,84.83,84.79,84.8,700.0,77.0386,77.0659,77.0295,77.0386,700.0
2016-07-28 13:15:00,84.8,84.9,84.78,84.88,3046.0,77.0386,77.1294,77.0204,77.1113,3046.0
2016-07-28 13:20:00,84.9,84.9,84.89,84.9,520.0,77.1294,77.1294,77.1204,77.1294,520.0
2016-07-28 13:25:00,84.89,85.06,84.89,85.05,6780.0,77.1204,77.2748,77.1204,77.2657,6780.0
2016-07-28 13:30:00,85.01,85.22,84.99,85.19,3600.0,77.2294,77.4202,77.2112,77.3929,3600.0
2016-07-28 13:35:00,85.23,85.26,85.12,85.12,2704.0,77.4292,77.4565,77.3293,77.3293,2704.0
2016-07-28 13:40:00,85.09,85.09,84.95,84.95,1600.0,77.3021,77.3021,77.1749,77.1749,1600.0
2016-07-28 13:45:00,84.94,85.11,84.94,85.11,2882.0,77.1658,77.3202,77.1658,77.3202,2882.0
2016-07-28 13:50:00,85.11,85.16,85.08,85.09,1600.0,77.3202,77.3656,77.293,77.3021,1600.0
2016-07-28 13:55:00,85.08,85.23,85.08,85.23,2272.0,77.293,77.4292,77.293,77.4292,2272.0
2016-07-28 14:00:00,85.28,85.33,85.06,85.06,5908.0,77.4747,77.5201,77.2748,77.2748,5908.0
2016-07-28 14:05:00,85.03,85.03,84.77,84.77,6331.0,77.2475,77.2475,77.0113,77.0113,6331.0
2016-07-28 14:10:00,84.8,84.8,84.63,84.63,1100.0,77.0386,77.0386,76.8842,76.8842,1100.0
2016-07-28 14:15:00,84.63,84.67,84.6,84.67,4837.0,76.8842,76.9205,76.8569,76.9205,4837.0
2016-07-28 14:20:00,84.65,84.78,84.63,84.68,7824.0,76.9023,77.0204,76.8842,76.9296,7824.0
2016-07-28 14:25:00,84.71,84.88,84.71,84.88,4039.0,76.9568,77.1113,76.9568,77.1113,4039.0
2016-07-28 14:30:00,84.93,84.99,84.78,84.82,6500.0,77.1567,77.2112,77.0204,77.0568,6500.0
2016-07-28 14:35:00,84.81,85.14,84.81,85.14,5394.0,77.0477,77.3475,77.0477,77.3475,5394.0
2016-07-28 14:40:00,85.1,85.11,85.05,85.1,3007.0,77.3111,77.3202,77.2657,77.3111,3007.0
2016-07-28 14:45:00,85.1,85.1,85.01,85.03,4089.0,77.3111,77.3111,77.2294,77.2475,4089.0
2016-07-28 14:50:00,84.99,85.08,84.99,85.08,500.0,77.2112,77.293,77.2112,77.293,500.0
2016-07-28 14:55:00,85.07,85.09,84.97,84.98,2739.0,77.2839,77.3021,77.193,77.2021,2739.0
2016-07-28 15:00:00,84.97,85.17,84.96,85.17,3241.0,77.193,77.3747,77.184,77.3747,3241.0
2016-07-28 15:05:00,85.17,85.17,85.03,85.03,8308.0,77.3747,77.3747,77.2475,77.2475,8308.0
2016-07-28 15:10:00,85.01,85.07,84.99,85.07,2237.0,77.2294,77.2839,77.2112,77.2839,2237.0
2016-07-28 15:15:00,85.07,85.13,85.07,85.1,1100.0,77.2839,77.3384,77.2839,77.3111,1100.0
2016-07-28 15:20:00,85.12,85.17,85.0,85.0,5800.0,77.3293,77.3747,77.2203,77.2203,5800.0
2016-07-28 15:25:00,84.98,85.04,84.98,85.0,1782.0,77.2021,77.2566,77.2021,77.2203,1782.0
2016-07-28 15:30:00,85.01,85.04,84.97,84.99,6000.0,77.2294,77.2566,77.193,77.2112,6000.0
2016-07-28 15:35:00,84.97,84.98,84.73,84.83,14676.0,77.193,77.2021,76.975,77.0659,14676.0
2016-07-28 15:40:00,84.8,84.82,84.76,84.79,8479.0,77.0386,77.0568,77.0023,77.0295,8479.0
2016-07-28 15:45:00,84.81,84.95,84.81,84.87,13576.0,77.0477,77.1749,77.0477,77.1022,13576.0
2016-07-28 15:50:00,84.87,85.13,84.85,85.09,36754.0,77.1022,77.3384,77.084,77.3021,36754.0
2016-07-28 15:55:00,85.08,85.11,84.76,84.85,97375.0,77.293,77.3202,77.0023,77.084,97375.0
2016-07-29 09:30:00,84.91,85.5,83.89,85.5,10518.0,77.1385,77.6745,76.2119,77.6745,10518.0
2016-07-29 09:35:00,85.57,85.83,85.35,85.74,11417.0,77.7381,77.9743,77.5383,77.8926,11417.0
2016-07-29 09:40:00,85.73,85.83,85.71,85.72,16650.0,77.8835,77.9743,77.8653,77.8744,16650.0
2016-07-29 09:45:00,85.71,85.93,85.71,85.85,8514.0,77.8653,78.0652,77.8653,77.9925,8514.0
2016-07-29 09:50:00,85.81,85.83,85.48,85.52,14500.0,77.9562,77.9743,77.6564,77.6927,14500.0
2016-07-29 09:55:00,85.49,85.54,85.39,85.42,9648.0,77.6654,77.7109,77.5746,77.6019,9648.0
2016-07-29 10:00:00,85.47,85.48,85.36,85.38,8868.0,77.6473,77.6564,77.5473,77.5655,8868.0
2016-07-29 10:05:00,85.33,85.42,85.28,85.4,3460.0,77.5201,77.6019,77.4747,77.5837,3460.0
2016-07-29 10:10:00,85.45,85.57,85.44,85.57,1600.0,77.6291,77.7381,77.62,77.7381,1600.0
2016-07-29 10:15:00,85.63,85.67,85.46,85.52,5729.0,77.7926,77.829,77.6382,77.6927,5729.0
2016-07-29 10:20:00,85.49,85.57,85.49,85.5,22000.0,77.6654,77.7381,77.6654,77.6745,22000.0
2016-07-29 10:25:00,85.55,85.55,85.41,85.47,2300.0,77.72,77.72,77.5928,77.6473,2300.0
2016-07-29 10:30:00,85.46,85.51,85.36,85.37,7266.0,77.6382,77.6836,77.5473,77.5564,7266.0
2016-07-29 10:35:00,85.37,85.43,85.35,85.39,1300.0,77.5564,77.6109,77.5383,77.5746,1300.0
2016-07-29 10:40:00,85.43,85.45,85.3,85.32,1907.0,77.6109,77.6291,77.4928,77.511,1907.0
2016-07-29 10:45:00,85.33,85.44,85.3,85.39,2300.0,77.5201,77.62,77.4928,77.5746,2300.0
2016-07-29 10:50:00,85.39,85.48,85.39,85.48,1310.0,77.5746,77.6564,77.5746,77.6564,1310.0
2016-07-29 10:55:00,85.49,85.54,85.47,85.51,2250.0,77.6654,77.7109,77.6473,77.6836,2250.0
2016-07-29 11:00:00,85.51,85.64,85.51,85.6,3400.0,77.6836,77.8017,77.6836,77.7654,3400.0
2016-07-29 11:05:00,85.6,85.69,85.57,85.69,4950.0,77.7654,77.8471,77.7381,77.8471,4950.0
2016-07-29 11:10:00,85.69,85.91,85.65,85.88,5450.0,77.8471,78.047,77.8108,78.0197,5450.0
2016-07-29 11:15:00,85.91,86.18,85.9,86.08,1700.0,78.047,78.2923,78.0379,78.2014,1700.0
2016-07-29 11:20:00,86.08,86.18,86.03,86.13,1250.0,78.2014,78.2923,78.156,78.2469,1250.0
2016-07-29 11:25:00,86.18,86.24,86.14,86.18,1800.0,78.2923,78.3468,78.256,78.2923,1800.0
2016-07-29 11:30:00,86.19,86.19,86.05,86.11,3300.0,78.3014,78.3014,78.1742,78.2287,3300.0
2016-07-29 11:35:00,86.13,86.33,86.11,86.33,2950.0,78.2469,78.4286,78.2287,78.4286,2950.0
2016-07-29 11:40:00,86.35,86.35,86.23,86.28,2100.0,78.4467,78.4467,78.3377,78.3831,2100.0
2016-07-29 11:45:00,86.31,86.35,86.27,86.34,1673.0,78.4104,78.4467,78.3741,78.4376,1673.0
2016-07-29 11:50:00,86.31,86.37,86.29,86.37,3204.0,78.4104,78.4649,78.3922,78.4649,3204.0
2016-07-29 11:55:00,86.37,86.42,86.35,86.4,3805.0,78.4649,78.5103,78.4467,78.4922,3805.0
2016-07-29 12:00:00,86.4,86.42,86.31,86.4,5500.0,78.4922,78.5103,78.4104,78.4922,5500.0
2016-07-29 12:05:00,86.42,86.42,86.34,86.34,1871.0,78.5103,78.5103,78.4376,78.4376,1871.0
2016-07-29 12:10:00,86.36,86.36,86.26,86.3,2950.0,78.4558,78.4558,78.365,78.4013,2950.0
2016-07-29 12:15:00,86.27,86.32,86.23,86.27,2210.0,78.3741,78.4195,78.3377,78.3741,2210.0
2016-07-29 12:20:00,86.23,86.24,86.19,86.23,1000.0,78.3377,78.3468,78.3014,78.3377,1000.0
2016-07-29 12:25:00,86.2,86.25,86.14,86.18,5081.0,78.3105,78.3559,78.256,78.2923,5081.0
2016-07-29 12:30:00,86.14,86.22,86.14,86.16,7004.0,78.256,78.3286,78.256,78.2741,7004.0
2016-07-29 12:35:00,86.14,86.28,86.12,86.17,5400.0,78.256,78.3831,78.2378,78.2832,5400.0
2016-07-29 12:40:00,86.15,86.17,85.97,85.98,3004.0,78.265,78.2832,78.1015,78.1106,3004.0
2016-07-29 12:45:00,85.92,85.94,85.86,85.88,800.0,78.0561,78.0743,78.0016,78.0197,800.0
2016-07-29 12:50:00,85.92,85.92,85.87,85.91,1138.0,78.0561,78.0561,78.0107,78.047,1138.0
2016-07-29 12:55:00,85.94,86.05,85.85,85.85,8600.0,78.0743,78.1742,77.9925,77.9925,8600.0
2016-07-29 13:00:00,85.84,85.9,85.82,85.83,5500.0,77.9834,78.0379,77.9652,77.9743,5500.0
2016-07-29 13:05:00,85.83,85.84,85.74,85.76,2948.0,77.9743,77.9834,77.8926,77.9107,2948.0
2016-07-29 13:10:00,85.77,85.78,85.72,85.72,2900.0,77.9198,77.9289,77.8744,77.8744,2900.0
2016-07-29 13:15:00,85.72,85.73,85.67,85.69,11200.0,77.8744,77.8835,77.829,77.8471,11200.0
2016-07-29 13:20:00,85.68,85.68,85.56,85.56,3038.0,77.8381,77.8381,77.729,77.729,3038.0
2016-07-29 13:25:00,85.55,85.56,85.45,85.53,6590.0,77.72,77.729,77.6291,77.7018,6590.0
2016-07-29 13:30:00,85.52,85.78,85.51,85.73,35475.0,77.6927,77.9289,77.6836,77.8835,35475.0
2016-07-29 13:35:00,85.71,85.8,85.68,85.79,6852.0,77.8653,77.9471,77.8381,77.938,6852.0
2016-07-29 13:40:00,85.79,86.02,85.74,85.81,37303.0,77.938,78.1469,77.8926,77.9562,37303.0
2016-07-29 13:45:00,85.85,85.85,85.82,85.82,2050.0,77.9925,77.9925,77.9652,77.9652,2050.0
2016-07-29 13:50:00,85.83,85.87,85.83,85.83,1438.0,77.9743,78.0107,77.9743,77.9743,1438.0
2016-07-29 13:55:00,85.85,85.93,85.84,85.93,1600.0,77.9925,78.0652,77.9834,78.0652,1600.0
2016-07-29 14:00:00,85.91,85.91,85.8,85.8,4016.0,78.047,78.047,77.9471,77.9471,4016.0
2016-07-29 14:05:00,85.83,85.87,85.83,85.85,3100.0,77.9743,78.0107,77.9743,77.9925,3100.0
2016-07-29 14:10:00,85.86,85.86,85.82,85.85,6748.0,78.0016,78.0016,77.9652,77.9925,6748.0
2016-07-29 14:15:00,85.85,85.93,85.84,85.93,4824.0,77.9925,78.0652,77.9834,78.0652,4824.0
2016-07-29 14:20:00,85.92,86.0,85.91,86.0,3544.0,78.0561,78.1288,78.047,78.1288,3544.0
2016-07-29 14:25:00,85.99,86.09,85.98,86.09,5668.0,78.1197,78.2105,78.1106,78.2105,5668.0
2016-07-29 14:30:00,86.07,86.09,86.03,86.06,14804.0,78.1924,78.2105,78.156,78.1833,14804.0
2016-07-29 14:35:00,86.06,86.11,86.03,86.06,15801.0,78.1833,78.2287,78.156,78.1833,15801.0
2016-07-29 14:40:00,86.07,86.11,86.04,86.06,3804.0,78.1924,78.2287,78.1651,78.1833,3804.0
2016-07-29 14:45:00,86.06,86.11,86.04,86.09,2700.0,78.1833,78.2287,78.1651,78.2105,2700.0
2016-07-29 14:50:00,86.09,86.09,86.03,86.03,5345.0,78.2105,78.2105,78.156,78.156,5345.0
2016-07-29 14:55:00,86.02,86.05,85.97,86.05,4000.0,78.1469,78.1742,78.1015,78.1742,4000.0
2016-07-29 15:00:00,86.05,86.06,86.0,86.02,3675.0,78.1742,78.1833,78.1288,78.1469,3675.0
2016-07-29 15:05:00,86.02,86.03,85.95,85.97,4700.0,78.1469,78.156,78.0833,78.1015,4700.0
2016-07-29 15:10:00,85.98,86.03,85.98,85.98,3700.0,78.1106,78.156,78.1106,78.1106,3700.0
2016-07-29 15:15:00,85.95,85.99,85.92,85.92,4600.0,78.0833,78.1197,78.0561,78.0561,4600.0
2016-07-29 15:20:00,85.91,85.98,85.91,85.96,4588.0,78.047,78.1106,78.047,78.0924,4588.0
2016-07-29 15:25:00,85.95,86.01,85.95,85.98,4704.0,78.0833,78.1379,78.0833,78.1106,4704.0
2016-07-29 15:30:00,85.99,86.03,85.95,86.0,4705.0,78.1197,78.156,78.0833,78.1288,4705.0
2016-07-29 15:35:00,86.01,86.04,86.0,86.04,9114.0,78.1379,78.1651,78.1288,78.1651,9114.0
2016-07-29 15:40:00,86.03,86.14,86.03,86.11,10574.0,78.156,78.256,78.156,78.2287,10574.0
2016-07-29 15:45:00,86.11,86.27,86.11,86.26,17129.0,78.2287,78.3741,78.2287,78.365,17129.0
2016-07-29 15:50:00,86.27,86.31,86.24,86.26,22933.0,78.3741,78.4104,78.3468,78.365,22933.0
2016-07-29 15:55:00,86.26,86.27,86.01,86.01,44813.0,78.365,78.3741,78.1379,78.1379,44813.0
2016-08-01 09:30:00,85.98,86.44,85.84,86.44,8807.0,78.1106,78.5285,77.9834,78.5285,8807.0
2016-08-01 09:35:00,86.24,86.59,86.23,86.26,9455.0,78.3468,78.6648,78.3377,78.365,9455.0
2016-08-01 09:40:00,86.19,86.36,86.15,86.3,1800.0,78.3014,78.4558,78.265,78.4013,1800.0
2016-08-01 09:45:00,86.3,86.3,86.01,86.01,4530.0,78.4013,78.4013,78.1379,78.1379,4530.0
2016-08-01 09:50:00,86.0,86.11,86.0,86.11,2000.0,78.1288,78.2287,78.1288,78.2287,2000.0
2016-08-01 09:55:00,86.06,86.21,86.03,86.2,11217.0,78.1833,78.3195,78.156,78.3105,11217.0
2016-08-01 10:00:00,86.2,86.2,86.08,86.08,3300.0,78.3105,78.3105,78.2014,78.2014,3300.0
2016-08-01 10:05:00,86.05,86.08,86.05,86.08,200.0,78.1742,78.2014,78.1742,78.2014,200.0
2016-08-01 10:10:00,86.03,86.04,85.99,85.99,3900.0,78.156,78.1651,78.1197,78.1197,3900.0
2016-08-01 10:15:00,85.96,86.25,85.96,86.17,21636.0,78.0924,78.3559,78.0924,78.2832,21636.0
2016-08-01 10:20:00,86.17,86.23,86.12,86.17,4489.0,78.2832,78.3377,78.2378,78.2832,4489.0
2016-08-01 10:25:00,86.16,86.3,86.16,86.16,2700.0,78.2741,78.4013,78.2741,78.2741,2700.0
2016-08-01 10:30:00,86.15,86.26,86.11,86.12,3000.0,78.265,78.365,78.2287,78.2378,3000.0
2016-08-01 10:35:00,86.11,86.11,85.96,85.96,2119.0,78.2287,78.2287,78.0924,78.0924,2119.0
2016-08-01 10:40:00,85.98,86.16,85.95,86.16,4833.0,78.1106,78.2741,78.0833,78.2741,4833.0
2016-08-01 10:45:00,86.13,86.22,86.12,86.22,3400.0,78.2469,78.3286,78.2378,78.3286,3400.0
2016-08-01 10:50:00,86.18,86.18,86.06,86.07,2781.0,78.2923,78.2923,78.1833,78.1924,2781.0
2016-08-01 10:55:00,86.08,86.21,86.07,86.13,4400.0,78.2014,78.3195,78.1924,78.2469,4400.0
2016-08-01 11:00:00,86.14,86.2,86.14,86.18,2608.0,78.256,78.3105,78.256,78.2923,2608.0
2016-08-01 11:05:00,86.18,86.26,86.18,86.26,5800.0,78.2923,78.365,78.2923,78.365,5800.0
2016-08-01 11:10:00,86.27,86.31,86.24,86.28,6137.0,78.3741,78.4104,78.3468,78.3831,6137.0
2016-08-01 11:15:00,86.29,86.31,86.27,86.27,1900.0,78.3922,78.4104,78.3741,78.3741,1900.0
2016-08-01 11:20:00,86.27,86.27,86.13,86.17,4300.0,78.3741,78.3741,78.2469,78.2832,4300.0
2016-08-01 11:25:00,86.15,86.23,86.13,86.13,3100.0,78.265,78.3377,78.2469,78.2469,3100.0
2016-08-01 11:30:00,86.13,86.23,86.11,86.2,8300.0,78.2469,78.3377,78.2287,78.3105,8300.0
2016-08-01 11:35:00,86.21,86.23,86.14,86.21,2400.0,78.3195,78.3377,78.256,78.3195,2400.0
2016-08-01 11:40:00,86.14,86.22,86.13,86.13,1500.0,78.256,78.3286,78.2469,78.2469,1500.0
2016-08-01 11:45:00,86.19,86.22,86.19,86.22,200.0,78.3014,78.3286,78.3014,78.3286,200.0
2016-08-01 11:50:00,86.17,86.17,86.05,86.14,3353.0,78.2832,78.2832,78.1742,78.256,3353.0
2016-08-01 11:55:00,86.07,86.07,86.01,86.06,1000.0,78.1924,78.1924,78.1379,78.1833,1000.0
2016-08-01 12:00:00,86.04,86.07,86.04,86.05,3639.0,78.1651,78.1924,78.1651,78.1742,3639.0
2016-08-01 12:05:00,86.06,86.07,86.01,86.03,4400.0,78.1833,78.1924,78.1379,78.156,4400.0
2016-08-01 12:10:00,86.04,86.05,85.91,85.97,6326.0,78.1651,78.1742,78.047,78.1015,6326.0
2016-08-01 12:15:00,85.95,85.98,85.94,85.95,2922.0,78.0833,78.1106,78.0743,78.0833,2922.0
2016-08-01 12:20:00,85.95,85.96,85.9,85.94,4600.0,78.0833,78.0924,78.0379,78.0743,4600.0
2016-08-01 12:25:00,85.93,85.97,85.92,85.92,18400.0,78.0652,78.1015,78.0561,78.0561,18400.0
2016-08-01 12:30:00,85.96,85.96,85.91,85.95,4200.0,78.0924,78.0924,78.047,78.0833,4200.0
2016-08-01 12:35:00,85.95,86.02,85.93,86.02,3103.0,78.0833,78.1469,78.0652,78.1469,3103.0
2016-08-01 12:40:00,86.0,86.0,85.95,85.95,19050.0,78.1288,78.1288,78.0833,78.0833,19050.0
2016-08-01 12:45:00,85.93,85.93,85.87,85.88,1400.0,78.0652,78.0652,78.0107,78.0197,1400.0
2016-08-01 12:50:00,85.87,85.87,85.8,85.83,2855.0,78.0107,78.0107,77.9471,77.9743,2855.0
2016-08-01 12:55:00,85.83,85.83,85.66,85.67,6074.0,77.9743,77.9743,77.8199,77.829,6074.0
2016-08-01 13:00:00,85.69,85.7,85.59,85.59,1400.0,77.8471,77.8562,77.7563,77.7563,1400.0
2016-08-01 13:05:00,85.6,85.65,85.56,85.61,3149.0,77.7654,77.8108,77.729,77.7745,3149.0
2016-08-01 13:10:00,85.57,85.68,85.55,85.68,2050.0,77.7381,77.8381,77.72,77.8381,2050.0
2016-08-01 13:15:00,85.72,85.75,85.69,85.69,1348.0,77.8744,77.9016,77.8471,77.8471,1348.0
2016-08-01 13:20:00,85.69,85.69,85.64,85.65,800.0,77.8471,77.8471,77.8017,77.8108,800.0
2016-08-01 13:25:00,85.66,85.68,85.63,85.63,1400.0,77.8199,77.8381,77.7926,77.7926,1400.0
2016-08-01 13:30:00,85.6,85.66,85.59,85.66,3892.0,77.7654,77.8199,77.7563,77.8199,3892.0
2016-08-01 13:35:00,85.7,85.77,85.7,85.7,1985.0,77.8562,77.9198,77.8562,77.8562,1985.0
2016-08-01 13:40:00,85.69,85.72,85.67,85.67,2200.0,77.8471,77.8744,77.829,77.829,2200.0
2016-08-01 13:45:00,85.69,85.77,85.69,85.77,1750.0,77.8471,77.9198,77.8471,77.9198,1750.0
2016-08-01 13:50:00,85.78,85.78,85.73,85.75,815.0,77.9289,77.9289,77.8835,77.9016,815.0
2016-08-01 13:55:00,85.74,85.87,85.74,85.86,4265.0,77.8926,78.0107,77.8926,78.0016,4265.0
2016-08-01 14:00:00,85.9,85.9,85.85,85.86,1818.0,78.0379,78.0379,77.9925,78.0016,1818.0
2016-08-01 14:05:00,85.87,85.87,85.79,85.84,4597.0,78.0107,78.0107,77.938,77.9834,4597.0
2016-08-01 14:10:00,85.82,85.87,85.79,85.86,3622.0,77.9652,78.0107,77.938,78.0016,3622.0
2016-08-01 14:15:00,85.86,85.86,85.82,85.83,820.0,78.0016,78.0016,77.9652,77.9743,820.0
2016-08-01 14:20:00,85.83,85.89,85.8,85.89,2850.0,77.9743,78.0288,77.9471,78.0288,2850.0
2016-08-01 14:25:00,85.89,85.89,85.77,85.77,1665.0,78.0288,78.0288,77.9198,77.9198,1665.0
2016-08-01 14:30:00,85.8,85.88,85.79,85.87,2500.0,77.9471,78.0197,77.938,78.0107,2500.0
2016-08-01 14:35:00,85.84,85.92,85.84,85.91,2500.0,77.9834,78.0561,77.9834,78.047,2500.0
2016-08-01 14:40:00,85.89,85.89,85.82,85.82,1514.0,78.0288,78.0288,77.9652,77.9652,1514.0
2016-08-01 14:45:00,85.82,85.97,85.8,85.97,5100.0,77.9652,78.1015,77.9471,78.1015,5100.0
2016-08-01 14:50:00,85.95,85.96,85.92,85.93,3400.0,78.0833,78.0924,78.0561,78.0652,3400.0
2016-08-01 14:55:00,85.92,85.93,85.91,85.92,600.0,78.0561,78.0652,78.047,78.0561,600.0
2016-08-01 15:00:00,85.92,85.97,85.92,85.94,6300.0,78.0561,78.1015,78.0561,78.0743,6300.0
2016-08-01 15:05:00,85.94,85.98,85.94,85.96,3401.0,78.0743,78.1106,78.0743,78.0924,3401.0
2016-08-01 15:10:00,85.96,86.07,85.94,85.94,7588.0,78.0924,78.1924,78.0743,78.0743,7588.0
2016-08-01 15:15:00,85.95,85.99,85.89,85.89,2200.0,78.0833,78.1197,78.0288,78.0288,2200.0
2016-08-01 15:20:00,85.92,85.97,85.89,85.96,4300.0,78.0561,78.1015,78.0288,78.0924,4300.0
2016-08-01 15:25:00,85.96,85.96,85.81,85.81,4000.0,78.0924,78.0924,77.9562,77.9562,4000.0
2016-08-01 15:30:00,85.82,85.9,85.79,85.86,7900.0,77.9652,78.0379,77.938,78.0016,7900.0
2016-08-01 15:35:00,85.86,85.9,85.86,85.9,5485.0,78.0016,78.0379,78.0016,78.0379,5485.0
2016-08-01 15:40:00,85.9,85.91,85.87,85.89,4883.0,78.0379,78.047,78.0107,78.0288,4883.0
2016-08-01 15:45:00,85.9,85.96,85.87,85.92,8005.0,78.0379,78.0924,78.0107,78.0561,8005.0
2016-08-01 15:50:00,85.93,85.93,85.83,85.87,11499.0,78.0652,78.0652,77.9743,78.0107,11499.0
2016-08-01 15:55:00,85.87,85.95,85.76,85.94,47039.0,78.0107,78.0833,77.9107,78.0743,47039.0
2016-08-02 09:30:00,86.06,86.09,85.55,85.81,6844.0,78.1833,78.2105,77.72,77.9562,6844.0
2016-08-02 09:35:00,85.53,85.81,85.42,85.6,9105.0,77.7018,77.9562,77.6019,77.7654,9105.0
2016-08-02 09:40:00,85.46,85.59,85.37,85.55,7937.0,77.6382,77.7563,77.5564,77.72,7937.0
2016-08-02 09:45:00,85.57,85.61,85.45,85.45,13883.0,77.7381,77.7745,77.6291,77.6291,13883.0
2016-08-02 09:50:00,85.42,85.49,85.37,85.43,17302.0,77.6019,77.6654,77.5564,77.6109,17302.0
2016-08-02 09:55:00,85.46,85.67,85.46,85.53,12909.0,77.6382,77.829,77.6382,77.7018,12909.0
2016-08-02 10:00:00,85.52,85.6,85.5,85.5,2832.0,77.6927,77.7654,77.6745,77.6745,2832.0
2016-08-02 10:05:00,85.5,85.52,85.34,85.47,7100.0,77.6745,77.6927,77.5292,77.6473,7100.0
2016-08-02 10:10:00,85.45,85.47,85.33,85.45,5741.0,77.6291,77.6473,77.5201,77.6291,5741.0
2016-08-02 10:15:00,85.46,85.49,85.39,85.39,1800.0,77.6382,77.6654,77.5746,77.5746,1800.0
2016-08-02 10:20:00,85.38,85.58,85.38,85.53,25600.0,77.5655,77.7472,77.5655,77.7018,25600.0
2016-08-02 10:25:00,85.51,85.53,85.39,85.39,5400.0,77.6836,77.7018,77.5746,77.5746,5400.0
2016-08-02 10:30:00,85.46,85.55,85.46,85.53,1100.0,77.6382,77.72,77.6382,77.7018,1100.0
2016-08-02 10:35:00,85.49,85.49,85.35,85.36,5376.0,77.6654,77.6654,77.5383,77.5473,5376.0
2016-08-02 10:40:00,85.39,85.41,85.2,85.2,3500.0,77.5746,77.5928,77.402,77.402,3500.0
2016-08-02 10:45:00,85.2,85.22,85.05,85.08,6967.0,77.402,77.4202,77.2657,77.293,6967.0
2016-08-02 10:50:00,85.1,85.1,84.95,84.98,4045.0,77.3111,77.3111,77.1749,77.2021,4045.0
2016-08-02 10:55:00,85.04,85.04,84.94,84.98,3700.0,77.2566,77.2566,77.1658,77.2021,3700.0
2016-08-02 11:00:00,85.04,85.09,85.02,85.04,2700.0,77.2566,77.3021,77.2385,77.2566,2700.0
2016-08-02 11:05:00,85.07,85.1,84.94,84.95,11397.0,77.2839,77.3111,77.1658,77.1749,11397.0
2016-08-02 11:10:00,84.96,84.99,84.96,84.99,1000.0,77.184,77.2112,77.184,77.2112,1000.0
2016-08-02 11:15:00,84.98,85.05,84.93,84.93,3180.0,77.2021,77.2657,77.1567,77.1567,3180.0
2016-08-02 11:20:00,84.98,85.07,84.93,85.03,3200.0,77.2021,77.2839,77.1567,77.2475,3200.0
2016-08-02 11:25:00,85.04,85.08,85.01,85.02,5246.0,77.2566,77.293,77.2294,77.2385,5246.0
2016-08-02 11:30:00,85.04,85.05,85.02,85.02,700.0,77.2566,77.2657,77.2385,77.2385,700.0
2016-08-02 11:35:00,85.01,85.02,85.0,85.02,600.0,77.2294,77.2385,77.2203,77.2385,600.0
2016-08-02 11:40:00,85.03,85.03,84.92,84.92,800.0,77.2475,77.2475,77.1476,77.1476,800.0
2016-08-02 11:45:00,84.97,85.03,84.97,85.03,1802.0,77.193,77.2475,77.193,77.2475,1802.0
2016-08-02 11:50:00,85.08,85.08,84.98,84.98,3751.0,77.293,77.293,77.2021,77.2021,3751.0
2016-08-02 11:55:00,85.0,85.01,84.89,84.92,6588.0,77.2203,77.2294,77.1204,77.1476,6588.0
2016-08-02 12:00:00,84.92,84.92,84.88,84.89,300.0,77.1476,77.1476,77.1113,77.1204,300.0
2016-08-02 12:05:00,84.81,84.82,84.72,84.79,2500.0,77.0477,77.0568,76.9659,77.0295,2500.0
2016-08-02 12:10:00,84.79,84.81,84.74,84.76,3874.0,77.0295,77.0477,76.9841,77.0023,3874.0
2016-08-02 12:15:00,84.83,84.83,84.74,84.78,1900.0,77.0659,77.0659,76.9841,77.0204,1900.0
2016-08-02 12:20:00,84.77,84.82,84.71,84.82,1900.0,77.0113,77.0568,76.9568,77.0568,1900.0
2016-08-02 12:25:00,84.8,84.81,84.72,84.76,3714.0,77.0386,77.0477,76.9659,77.0023,3714.0
2016-08-02 12:30:00,84.75,84.82,84.74,84.8,12105.0,76.9932,77.0568,76.9841,77.0386,12105.0
2016-08-02 12:35:00,84.8,84.81,84.7,84.7,2400.0,77.0386,77.0477,76.9477,76.9477,2400.0
2016-08-02 12:40:00,84.67,84.71,84.62,84.63,10520.0,76.9205,76.9568,76.8751,76.8842,10520.0
2016-08-02 12:45:00,84.61,84.63,84.56,84.57,9735.0,76.866,76.8842,76.8206,76.8296,9735.0
2016-08-02 12:50:00,84.54,84.61,84.54,84.6,4843.0,76.8024,76.866,76.8024,76.8569,4843.0
2016-08-02 12:55:00,84.6,84.6,84.51,84.54,2500.0,76.8569,76.8569,76.7751,76.8024,2500.0
2016-08-02 13:00:00,84.55,84.55,84.49,84.5,4323.0,76.8115,76.8115,76.757,76.7661,4323.0
2016-08-02 13:05:00,84.49,84.49,84.42,84.42,900.0,76.757,76.757,76.6934,76.6934,900.0
2016-08-02 13:10:00,84.41,84.5,84.4,84.42,6098.0,76.6843,76.7661,76.6752,76.6934,6098.0
2016-08-02 13:15:00,84.45,84.51,84.45,84.51,1500.0,76.7206,76.7751,76.7206,76.7751,1500.0
2016-08-02 13:20:00,84.52,84.61,84.52,84.61,2287.0,76.7842,76.866,76.7842,76.866,2287.0
2016-08-02 13:25:00,84.63,84.74,84.63,84.74,1300.0,76.8842,76.9841,76.8842,76.9841,1300.0
2016-08-02 13:30:00,84.68,84.68,84.63,84.67,1991.0,76.9296,76.9296,76.8842,76.9205,1991.0
2016-08-02 13:35:00,84.67,84.74,84.67,84.73,2550.0,76.9205,76.9841,76.9205,76.975,2550.0
2016-08-02 13:40:00,84.74,84.74,84.6,84.68,2200.0,76.9841,76.9841,76.8569,76.9296,2200.0
2016-08-02 13:45:00,84.69,84.72,84.68,84.68,1010.0,76.9387,76.9659,76.9296,76.9296,1010.0
2016-08-02 13:50:00,84.68,84.75,84.66,84.73,1985.0,76.9296,76.9932,76.9114,76.975,1985.0
2016-08-02 13:55:00,84.69,84.7,84.59,84.64,3400.0,76.9387,76.9477,76.8478,76.8932,3400.0
2016-08-02 14:00:00,84.71,84.73,84.66,84.66,2243.0,76.9568,76.975,76.9114,76.9114,2243.0
2016-08-02 14:05:00,84.68,84.74,84.66,84.74,1200.0,76.9296,76.9841,76.9114,76.9841,1200.0
2016-08-02 14:10:00,84.75,84.78,84.73,84.74,2545.0,76.9932,77.0204,76.975,76.9841,2545.0
2016-08-02 14:15:00,84.73,84.75,84.67,84.7,1994.0,76.975,76.9932,76.9205,76.9477,1994.0
2016-08-02 14:20:00,84.66,84.74,84.63,84.65,15295.0,76.9114,76.9841,76.8842,76.9023,15295.0
2016-08-02 14:25:00,84.65,84.77,84.65,84.68,3714.0,76.9023,77.0113,76.9023,76.9296,3714.0
2016-08-02 14:30:00,84.7,84.72,84.67,84.68,1741.0,76.9477,76.9659,76.9205,76.9296,1741.0
2016-08-02 14:35:00,84.69,84.78,84.68,84.71,4369.0,76.9387,77.0204,76.9296,76.9568,4369.0
2016-08-02 14:40:00,84.71,84.87,84.71,84.87,680.0,76.9568,77.1022,76.9568,77.1022,680.0
2016-08-02 14:45:00,84.88,84.98,84.86,84.94,4300.0,77.1113,77.2021,77.0931,77.1658,4300.0
2016-08-02 14:50:00,85.0,85.0,84.93,84.95,1100.0,77.2203,77.2203,77.1567,77.1749,1100.0
2016-08-02 14:55:00,84.95,84.96,84.73,84.73,6355.0,77.1749,77.184,76.975,76.975,6355.0
2016-08-02 15:00:00,84.81,84.9,84.81,84.87,4219.0,77.0477,77.1294,77.0477,77.1022,4219.0
2016-08-02 15:05:00,84.87,84.88,84.83,84.87,3514.0,77.1022,77.1113,77.0659,77.1022,3514.0
2016-08-02 15:10:00,84.88,84.88,84.82,84.82,1912.0,77.1113,77.1113,77.0568,77.0568,1912.0
2016-08-02 15:15:00,84.82,84.83,84.77,84.81,8589.0,77.0568,77.0659,77.0113,77.0477,8589.0
2016-08-02 15:20:00,84.8,84.91,84.8,84.91,7465.0,77.0386,77.1385,77.0386,77.1385,7465.0
2016-08-02 15:25:00,84.91,84.94,84.91,84.92,2600.0,77.1385,77.1658,77.1385,77.1476,2600.0
2016-08-02 15:30:00,84.9,84.96,84.88,84.95,3175.0,77.1294,77.184,77.1113,77.1749,3175.0
2016-08-02 15:35:00,84.91,84.91,84.8,84.84,21370.0,77.1385,77.1385,77.0386,77.0749,21370.0
2016-08-02 15:40:00,84.85,84.85,84.7,84.84,5900.0,77.084,77.084,76.9477,77.0749,5900.0
2016-08-02 15:45:00,84.85,84.89,84.82,84.85,14035.0,77.084,77.1204,77.0568,77.084,14035.0
2016-08-02 15:50:00,84.85,84.86,84.8,84.8,8821.0,77.084,77.0931,77.0386,77.0386,8821.0
2016-08-02 15:55:00,84.82,84.83,84.74,84.75,40353.0,77.0568,77.0659,76.9841,76.9932,40353.0
2016-08-03 09:30:00,84.93,85.06,84.87,85.05,6881.0,77.1567,77.2748,77.1022,77.2657,6881.0
2016-08-03 09:35:00,84.9,85.05,84.9,85.0,4200.0,77.1294,77.2657,77.1294,77.2203,4200.0
2016-08-03 09:40:00,84.97,85.05,84.95,85.02,13400.0,77.193,77.2657,77.1749,77.2385,13400.0
2016-08-03 09:45:00,85.02,85.02,84.93,84.94,1900.0,77.2385,77.2385,77.1567,77.1658,1900.0
2016-08-03 09:50:00,84.93,84.96,84.78,84.78,1421.0,77.1567,77.184,77.0204,77.0204,1421.0
2016-08-03 09:55:00,84.76,84.77,84.74,84.75,806.0,77.0023,77.0113,76.9841,76.9932,806.0
2016-08-03 10:00:00,84.73,84.81,84.73,84.74,2200.0,76.975,77.0477,76.975,76.9841,2200.0
2016-08-03 10:05:00,84.71,84.71,84.6,84.6,800.0,76.9568,76.9568,76.8569,76.8569,800.0
2016-08-03 10:10:00,84.62,84.78,84.62,84.76,1400.0,76.8751,77.0204,76.8751,77.0023,1400.0
2016-08-03 10:15:00,84.8,84.85,84.77,84.82,1500.0,77.0386,77.084,77.0113,77.0568,1500.0
2016-08-03 10:20:00,84.82,84.88,84.8,84.84,1864.0,77.0568,77.1113,77.0386,77.0749,1864.0
2016-08-03 10:25:00,84.82,84.82,84.78,84.78,300.0,77.0568,77.0568,77.0204,77.0204,300.0
2016-08-03 10:30:00,84.78,84.94,84.76,84.91,3966.0,77.0204,77.1658,77.0023,77.1385,3966.0
2016-08-03 10:35:00,84.89,84.93,84.84,84.84,1450.0,77.1204,77.1567,77.0749,77.0749,1450.0
2016-08-03 10:40:00,84.94,84.94,84.94,84.94,300.0,77.1658,77.1658,77.1658,77.1658,300.0
2016-08-03 10:45:00,84.94,84.94,84.89,84.89,832.0,77.1658,77.1658,77.1204,77.1204,832.0
2016-08-03 10:50:00,84.86,84.88,84.76,84.76,2062.0,77.0931,77.1113,77.0023,77.0023,2062.0
2016-08-03 10:55:00,84.8,84.81,84.73,84.73,2811.0,77.0386,77.0477,76.975,76.975,2811.0
2016-08-03 11:00:00,84.79,84.79,84.76,84.76,730.0,77.0295,77.0295,77.0023,77.0023,730.0
2016-08-03 11:05:00,84.81,84.85,84.79,84.83,2500.0,77.0477,77.084,77.0295,77.0659,2500.0
2016-08-03 11:10:00,84.82,84.88,84.82,84.88,800.0,77.0568,77.1113,77.0568,77.1113,800.0
2016-08-03 11:15:00,84.88,84.9,84.86,84.87,2200.0,77.1113,77.1294,77.0931,77.1022,2200.0
2016-08-03 11:20:00,84.89,84.97,84.87,84.9,3200.0,77.1204,77.193,77.1022,77.1294,3200.0
2016-08-03 11:25:00,84.91,84.92,84.91,84.92,1000.0,77.1385,77.1476,77.1385,77.1476,1000.0
2016-08-03 11:30:00,84.92,84.96,84.91,84.94,1600.0,77.1476,77.184,77.1385,77.1658,1600.0
2016-08-03 11:35:00,84.9,84.93,84.89,84.91,600.0,77.1294,77.1567,77.1204,77.1385,600.0
2016-08-03 11:40:00,84.94,84.94,84.78,84.78,2279.0,77.1658,77.1658,77.0204,77.0204,2279.0
2016-08-03 11:45:00,84.8,84.86,84.79,84.86,1300.0,77.0386,77.0931,77.0295,77.0931,1300.0
2016-08-03 11:50:00,84.82,84.91,84.8,84.91,2500.0,77.0568,77.1385,77.0386,77.1385,2500.0
2016-08-03 11:55:00,84.89,84.9,84.87,84.9,1100.0,77.1204,77.1294,77.1022,77.1294,1100.0
2016-08-03 12:00:00,84.9,84.92,84.87,84.92,2000.0,77.1294,77.1476,77.1022,77.1476,2000.0
2016-08-03 12:05:00,84.95,84.95,84.87,84.87,1462.0,77.1749,77.1749,77.1022,77.1022,1462.0
2016-08-03 12:10:00,84.87,84.87,84.84,84.85,900.0,77.1022,77.1022,77.0749,77.084,900.0
2016-08-03 12:15:00,84.82,84.85,84.79,84.79,1400.0,77.0568,77.084,77.0295,77.0295,1400.0
2016-08-03 12:20:00,84.76,84.76,84.72,84.72,700.0,77.0023,77.0023,76.9659,76.9659,700.0
2016-08-03 12:25:00,84.76,84.77,84.7,84.75,4600.0,77.0023,77.0113,76.9477,76.9932,4600.0
2016-08-03 12:30:00,84.78,84.81,84.77,84.8,1303.0,77.0204,77.0477,77.0113,77.0386,1303.0
2016-08-03 12:35:00,84.81,84.84,84.8,84.84,1500.0,77.0477,77.0749,77.0386,77.0749,1500.0
2016-08-03 12:40:00,84.86,84.91,84.86,84.88,2800.0,77.0931,77.1385,77.0931,77.1113,2800.0
2016-08-03 12:45:00,84.86,84.86,84.78,84.78,400.0,77.0931,77.0931,77.0204,77.0204,400.0
2016-08-03 12:50:00,84.74,84.74,84.71,84.71,400.0,76.9841,76.9841,76.9568,76.9568,400.0
2016-08-03 12:55:00,84.74,84.79,84.72,84.79,3800.0,76.9841,77.0295,76.9659,77.0295,3800.0
2016-08-03 13:00:00,84.81,84.82,84.77,84.77,1329.0,77.0477,77.0568,77.0113,77.0113,1329.0
2016-08-03 13:05:00,84.74,84.77,84.74,84.75,700.0,76.9841,77.0113,76.9841,76.9932,700.0
2016-08-03 13:10:00,84.76,84.76,84.76,84.76,300.0,77.0023,77.0023,77.0023,77.0023,300.0
2016-08-03 13:15:00,84.81,84.81,84.74,84.74,400.0,77.0477,77.0477,76.9841,76.9841,400.0
2016-08-03 13:20:00,84.79,84.82,84.77,84.78,2900.0,77.0295,77.0568,77.0113,77.0204,2900.0
2016-08-03 13:25:00,84.75,84.75,84.75,84.75,200.0,76.9932,76.9932,76.9932,76.9932,200.0
2016-08-03 13:30:00,84.75,84.82,84.75,84.79,1350.0,76.9932,77.0568,76.9932,77.0295,1350.0
2016-08-03 13:35:00,84.77,84.82,84.77,84.77,1200.0,77.0113,77.0568,77.0113,77.0113,1200.0
2016-08-03 13:40:00,84.79,84.79,84.79,84.79,100.0,77.0295,77.0295,77.0295,77.0295,100.0
2016-08-03 13:45:00,84.74,84.74,84.71,84.71,800.0,76.9841,76.9841,76.9568,76.9568,800.0
2016-08-03 13:50:00,84.74,84.74,84.67,84.68,1900.0,76.9841,76.9841,76.9205,76.9296,1900.0
2016-08-03 13:55:00,84.7,84.77,84.7,84.76,800.0,76.9477,77.0113,76.9477,77.0023,800.0
2016-08-03 14:00:00,84.76,84.83,84.76,84.8,3900.0,77.0023,77.0659,77.0023,77.0386,3900.0
2016-08-03 14:05:00,84.77,84.88,84.77,84.87,2100.0,77.0113,77.1113,77.0113,77.1022,2100.0
2016-08-03 14:10:00,84.87,84.91,84.87,84.91,1000.0,77.1022,77.1385,77.1022,77.1385,1000.0
2016-08-03 14:15:00,84.91,84.91,84.75,84.75,1900.0,77.1385,77.1385,76.9932,76.9932,1900.0
2016-08-03 14:20:00,84.76,84.84,84.76,84.77,1662.0,77.0023,77.0749,77.0023,77.0113,1662.0
2016-08-03 14:25:00,84.73,84.74,84.64,84.64,1470.0,76.975,76.9841,76.8932,76.8932,1470.0
2016-08-03 14:30:00,84.63,84.71,84.61,84.71,2308.0,76.8842,76.9568,76.866,76.9568,2308.0
2016-08-03 14:35:00,84.71,84.73,84.66,84.66,1000.0,76.9568,76.975,76.9114,76.9114,1000.0
2016-08-03 14:40:00,84.64,84.69,84.64,84.69,2409.0,76.8932,76.9387,76.8932,76.9387,2409.0
2016-08-03 14:45:00,84.7,84.7,84.59,84.62,1770.0,76.9477,76.9477,76.8478,76.8751,1770.0
2016-08-03 14:50:00,84.64,84.69,84.63,84.63,1995.0,76.8932,76.9387,76.8842,76.8842,1995.0
2016-08-03 14:55:00,84.61,84.7,84.61,84.67,3100.0,76.866,76.9477,76.866,76.9205,3100.0
2016-08-03 15:00:00,84.63,84.74,84.63,84.72,8216.0,76.8842,76.9841,76.8842,76.9659,8216.0
2016-08-03 15:05:00,84.74,84.8,84.71,84.8,3183.0,76.9841,77.0386,76.9568,77.0386,3183.0
2016-08-03 15:10:00,84.82,84.86,84.75,84.75,2200.0,77.0568,77.0931,76.9932,76.9932,2200.0
2016-08-03 15:15:00,84.74,84.74,84.7,84.7,2000.0,76.9841,76.9841,76.9477,76.9477,2000.0
2016-08-03 15:20:00,84.7,84.83,84.7,84.82,2500.0,76.9477,77.0659,76.9477,77.0568,2500.0
2016-08-03 15:25:00,84.81,84.95,84.81,84.93,3500.0,77.0477,77.1749,77.0477,77.1567,3500.0
2016-08-03 15:30:00,84.9,84.91,84.81,84.86,3201.0,77.1294,77.1385,77.0477,77.0931,3201.0
2016-08-03 15:35:00,84.86,84.86,84.73,84.73,5901.0,77.0931,77.0931,76.975,76.975,5901.0
2016-08-03 15:40:00,84.76,84.77,84.73,84.75,7579.0,77.0023,77.0113,76.975,76.9932,7579.0
2016-08-03 15:45:00,84.78,84.96,84.78,84.91,11840.0,77.0204,77.184,77.0204,77.1385,11840.0
2016-08-03 15:50:00,84.87,84.92,84.82,84.84,17975.0,77.1022,77.1476,77.0568,77.0749,17975.0
2016-08-03 15:55:00,84.84,84.98,84.84,84.95,28710.0,77.0749,77.2021,77.0749,77.1749,28710.0
2016-08-04 09:30:00,85.17,85.98,85.17,85.43,2447.0,77.3747,78.1106,77.3747,77.6109,2447.0
2016-08-04 09:35:00,85.37,85.63,85.36,85.63,2900.0,77.5564,77.7926,77.5473,77.7926,2900.0
2016-08-04 09:40:00,85.56,85.58,85.44,85.49,1400.0,77.729,77.7472,77.62,77.6654,1400.0
2016-08-04 09:45:00,85.34,85.4,85.34,85.35,1400.0,77.5292,77.5837,77.5292,77.5383,1400.0
2016-08-04 09:50:00,85.41,85.56,85.41,85.47,2931.0,77.5928,77.729,77.5928,77.6473,2931.0
2016-08-04 09:55:00,85.42,85.43,85.35,85.35,1000.0,77.6019,77.6109,77.5383,77.5383,1000.0
2016-08-04 10:00:00,85.27,85.3,85.21,85.3,1219.0,77.4656,77.4928,77.4111,77.4928,1219.0
2016-08-04 10:05:00,85.23,85.23,85.19,85.19,200.0,77.4292,77.4292,77.3929,77.3929,200.0
2016-08-04 10:10:00,85.23,85.23,85.14,85.14,205.0,77.4292,77.4292,77.3475,77.3475,205.0
2016-08-04 10:15:00,85.14,85.23,85.05,85.23,2479.0,77.3475,77.4292,77.2657,77.4292,2479.0
2016-08-04 10:20:00,85.21,85.21,85.2,85.2,700.0,77.4111,77.4111,77.402,77.402,700.0
2016-08-04 10:25:00,85.28,85.4,85.28,85.4,1582.0,77.4747,77.5837,77.4747,77.5837,1582.0
2016-08-04 10:30:00,85.45,85.46,85.39,85.46,900.0,77.6291,77.6382,77.5746,77.6382,900.0
2016-08-04 10:35:00,85.43,85.51,85.43,85.51,636.0,77.6109,77.6836,77.6109,77.6836,636.0
2016-08-04 10:40:00,85.51,85.63,85.51,85.63,1809.0,77.6836,77.7926,77.6836,77.7926,1809.0
2016-08-04 10:45:00,85.57,85.6,85.47,85.47,1500.0,77.7381,77.7654,77.6473,77.6473,1500.0
2016-08-04 10:50:00,85.5,85.59,85.5,85.55,4594.0,77.6745,77.7563,77.6745,77.72,4594.0
2016-08-04 10:55:00,85.57,85.77,85.57,85.77,1300.0,77.7381,77.9198,77.7381,77.9198,1300.0
2016-08-04 11:00:00,85.71,85.72,85.65,85.68,1300.0,77.8653,77.8744,77.8108,77.8381,1300.0
2016-08-04 11:05:00,85.66,85.7,85.6,85.6,1300.0,77.8199,77.8562,77.7654,77.7654,1300.0
2016-08-04 11:10:00,85.65,85.65,85.48,85.48,900.0,77.8108,77.8108,77.6564,77.6564,900.0
2016-08-04 11:15:00,85.48,85.55,85.43,85.55,1400.0,77.6564,77.72,77.6109,77.72,1400.0
2016-08-04 11:20:00,85.56,85.56,85.53,85.53,900.0,77.729,77.729,77.7018,77.7018,900.0
2016-08-04 11:25:00,85.57,85.57,85.53,85.54,233.0,77.7381,77.7381,77.7018,77.7109,233.0
2016-08-04 11:30:00,85.53,85.58,85.52,85.58,1482.0,77.7018,77.7472,77.6927,77.7472,1482.0
2016-08-04 11:35:00,85.65,85.67,85.65,85.67,200.0,77.8108,77.829,77.8108,77.829,200.0
2016-08-04 11:40:00,85.69,85.7,85.66,85.7,1848.0,77.8471,77.8562,77.8199,77.8562,1848.0
2016-08-04 11:45:00,85.66,85.66,85.64,85.66,1000.0,77.8199,77.8199,77.8017,77.8199,1000.0
2016-08-04 11:50:00,85.61,85.65,85.61,85.63,400.0,77.7745,77.8108,77.7745,77.7926,400.0
2016-08-04 11:55:00,85.62,85.68,85.62,85.68,200.0,77.7835,77.8381,77.7835,77.8381,200.0
2016-08-04 12:00:00,85.74,85.76,85.7,85.75,1910.0,77.8926,77.9107,77.8562,77.9016,1910.0
2016-08-04 12:05:00,85.73,85.78,85.7,85.71,2419.0,77.8835,77.9289,77.8562,77.8653,2419.0
2016-08-04 12:10:00,85.72,85.75,85.69,85.75,600.0,77.8744,77.9016,77.8471,77.9016,600.0
2016-08-04 12:15:00,85.7,85.7,85.65,85.65,400.0,77.8562,77.8562,77.8108,77.8108,400.0
2016-08-04 12:20:00,85.65,85.66,85.65,85.66,200.0,77.8108,77.8199,77.8108,77.8199,200.0
2016-08-04 12:25:00,85.66,85.66,85.66,85.66,0.0,77.8199,77.8199,77.8199,77.8199,0.0
2016-08-04 12:30:00,85.63,85.63,85.55,85.55,1500.0,77.7926,77.7926,77.72,77.72,1500.0
2016-08-04 12:35:00,85.54,85.54,85.52,85.52,500.0,77.7109,77.7109,77.6927,77.6927,500.0
2016-08-04 12:40:00,85.48,85.49,85.47,85.47,200.0,77.6564,77.6654,77.6473,77.6473,200.0
2016-08-04 12:45:00,85.47,85.49,85.45,85.49,1350.0,77.6473,77.6654,77.6291,77.6654,1350.0
2016-08-04 12:50:00,85.48,85.48,85.45,85.45,1200.0,77.6564,77.6564,77.6291,77.6291,1200.0
2016-08-04 12:55:00,85.42,85.44,85.38,85.39,1500.0,77.6019,77.62,77.5655,77.5746,1500.0
2016-08-04 13:00:00,85.38,85.38,85.38,85.38,100.0,77.5655,77.5655,77.5655,77.5655,100.0
2016-08-04 13:05:00,85.37,85.39,85.37,85.39,2200.0,77.5564,77.5746,77.5564,77.5746,2200.0
2016-08-04 13:10:00,85.37,85.43,85.37,85.42,1785.0,77.5564,77.6109,77.5564,77.6019,1785.0
2016-08-04 13:15:00,85.43,85.44,85.41,85.41,800.0,77.6109,77.62,77.5928,77.5928,800.0
2016-08-04 13:20:00,85.45,85.47,85.42,85.42,1495.0,77.6291,77.6473,77.6019,77.6019,1495.0
2016-08-04 13:25:00,85.46,85.47,85.42,85.47,300.0,77.6382,77.6473,77.6019,77.6473,300.0
2016-08-04 13:30:00,85.46,85.46,85.45,85.45,700.0,77.6382,77.6382,77.6291,77.6291,700.0
2016-08-04 13:35:00,85.45,85.45,85.45,85.45,300.0,77.6291,77.6291,77.6291,77.6291,300.0
2016-08-04 13:40:00,85.46,85.47,85.46,85.46,573.0,77.6382,77.6473,77.6382,77.6382,573.0
2016-08-04 13:45:00,85.47,85.48,85.44,85.46,2500.0,77.6473,77.6564,77.62,77.6382,2500.0
2016-08-04 13:50:00,85.46,85.52,85.46,85.48,1200.0,77.6382,77.6927,77.6382,77.6564,1200.0
2016-08-04 13:55:00,85.53,85.55,85.52,85.52,300.0,77.7018,77.72,77.6927,77.6927,300.0
2016-08-04 14:00:00,85.57,85.57,85.48,85.56,800.0,77.7381,77.7381,77.6564,77.729,800.0
2016-08-04 14:05:00,85.55,85.57,85.51,85.55,1700.0,77.72,77.7381,77.6836,77.72,1700.0
2016-08-04 14:10:00,85.51,85.51,85.46,85.5,3200.0,77.6836,77.6836,77.6382,77.6745,3200.0
2016-08-04 14:15:00,85.46,85.46,85.38,85.38,600.0,77.6382,77.6382,77.5655,77.5655,600.0
2016-08-04 14:20:00,85.37,85.43,85.37,85.43,1658.0,77.5564,77.6109,77.5564,77.6109,1658.0
2016-08-04 14:25:00,85.41,85.41,85.39,85.39,1500.0,77.5928,77.5928,77.5746,77.5746,1500.0
2016-08-04 14:30:00,85.39,85.39,85.31,85.34,2629.0,77.5746,77.5746,77.5019,77.5292,2629.0
2016-08-04 14:35:00,85.39,85.39,85.39,85.39,100.0,77.5746,77.5746,77.5746,77.5746,100.0
2016-08-04 14:40:00,85.35,85.4,85.35,85.37,1086.0,77.5383,77.5837,77.5383,77.5564,1086.0
2016-08-04 14:45:00,85.38,85.43,85.37,85.37,2290.0,77.5655,77.6109,77.5564,77.5564,2290.0
2016-08-04 14:50:00,85.35,85.36,85.3,85.3,6521.0,77.5383,77.5473,77.4928,77.4928,6521.0
2016-08-04 14:55:00,85.31,85.34,85.31,85.34,1600.0,77.5019,77.5292,77.5019,77.5292,1600.0
2016-08-04 15:00:00,85.32,85.32,85.25,85.29,2000.0,77.511,77.511,77.4474,77.4837,2000.0
2016-08-04 15:05:00,85.31,85.33,85.31,85.33,400.0,77.5019,77.5201,77.5019,77.5201,400.0
2016-08-04 15:10:00,85.34,85.35,85.29,85.29,2400.0,77.5292,77.5383,77.4837,77.4837,2400.0
2016-08-04 15:15:00,85.32,85.33,85.31,85.31,917.0,77.511,77.5201,77.5019,77.5019,917.0
2016-08-04 15:20:00,85.31,85.35,85.31,85.31,600.0,77.5019,77.5383,77.5019,77.5019,600.0
2016-08-04 15:25:00,85.32,85.32,85.29,85.3,2100.0,77.511,77.511,77.4837,77.4928,2100.0
2016-08-04 15:30:00,85.33,85.33,85.26,85.27,4661.0,77.5201,77.5201,77.4565,77.4656,4661.0
2016-08-04 15:35:00,85.28,85.41,85.28,85.38,7361.0,77.4747,77.5928,77.4747,77.5655,7361.0
2016-08-04 15:40:00,85.39,85.39,85.33,85.33,5087.0,77.5746,77.5746,77.5201,77.5201,5087.0
2016-08-04 15:45:00,85.36,85.41,85.35,85.35,14665.0,77.5473,77.5928,77.5383,77.5383,14665.0
2016-08-04 15:50:00,85.35,85.4,85.35,85.4,13105.0,77.5383,77.5837,77.5383,77.5837,13105.0
2016-08-04 15:55:00,85.41,85.44,85.34,85.37,30894.0,77.5928,77.62,77.5292,77.5564,30894.0
2016-08-05 09:30:00,85.99,86.22,85.62,85.62,7568.0,78.1197,78.3286,77.7835,77.7835,7568.0
2016-08-05 09:35:00,86.15,86.19,86.15,86.18,500.0,78.265,78.3014,78.265,78.2923,500.0
2016-08-05 09:40:00,86.09,86.53,86.05,86.51,2402.0,78.2105,78.6103,78.1742,78.5921,2402.0
2016-08-05 09:45:00,86.5,86.5,86.35,86.35,998.0,78.583,78.583,78.4467,78.4467,998.0
2016-08-05 09:50:00,86.45,86.45,86.34,86.43,800.0,78.5376,78.5376,78.4376,78.5194,800.0
2016-08-05 09:55:00,86.45,86.72,86.45,86.71,1500.0,78.5376,78.7829,78.5376,78.7738,1500.0
2016-08-05 10:00:00,86.67,86.67,86.54,86.55,1400.0,78.7374,78.7374,78.6193,78.6284,1400.0
2016-08-05 10:05:00,86.52,86.67,86.51,86.61,2200.0,78.6012,78.7374,78.5921,78.6829,2200.0
2016-08-05 10:10:00,86.62,86.62,86.42,86.46,2200.0,78.692,78.692,78.5103,78.5467,2200.0
2016-08-05 10:15:00,86.53,86.55,86.48,86.55,1900.0,78.6103,78.6284,78.5648,78.6284,1900.0
2016-08-05 10:20:00,86.54,86.74,86.5,86.62,7500.0,78.6193,78.801,78.583,78.692,7500.0
2016-08-05 10:25:00,86.62,86.72,86.58,86.72,3495.0,78.692,78.7829,78.6557,78.7829,3495.0
2016-08-05 10:30:00,86.69,86.73,86.59,86.6,7332.0,78.7556,78.792,78.6648,78.6738,7332.0
2016-08-05 10:35:00,86.61,86.62,86.47,86.49,10110.0,78.6829,78.692,78.5557,78.5739,10110.0
2016-08-05 10:40:00,86.46,86.5,86.44,86.5,1300.0,78.5467,78.583,78.5285,78.583,1300.0
2016-08-05 10:45:00,86.54,86.61,86.52,86.6,4800.0,78.6193,78.6829,78.6012,78.6738,4800.0
2016-08-05 10:50:00,86.55,86.8,86.55,86.79,5025.0,78.6284,78.8555,78.6284,78.8465,5025.0
2016-08-05 10:55:00,86.77,86.84,86.77,86.8,3699.0,78.8283,78.8919,78.8283,78.8555,3699.0
2016-08-05 11:00:00,86.83,86.94,86.82,86.93,2100.0,78.8828,78.9827,78.8737,78.9736,2100.0
2016-08-05 11:05:00,86.93,86.98,86.79,86.79,9700.0,78.9736,79.0191,78.8465,78.8465,9700.0
2016-08-05 11:10:00,86.77,86.78,86.7,86.73,5030.0,78.8283,78.8374,78.7647,78.792,5030.0
2016-08-05 11:15:00,86.73,86.76,86.65,86.65,3600.0,78.792,78.8192,78.7193,78.7193,3600.0
2016-08-05 11:20:00,86.67,86.74,86.67,86.74,300.0,78.7374,78.801,78.7374,78.801,300.0
2016-08-05 11:25:00,86.74,86.84,86.74,86.83,1494.0,78.801,78.8919,78.801,78.8828,1494.0
2016-08-05 11:30:00,86.88,86.88,86.79,86.8,5296.0,78.9282,78.9282,78.8465,78.8555,5296.0
2016-08-05 11:35:00,86.78,86.8,86.73,86.79,2600.0,78.8374,78.8555,78.792,78.8465,2600.0
2016-08-05 11:40:00,86.79,86.79,86.77,86.78,2000.0,78.8465,78.8465,78.8283,78.8374,2000.0
2016-08-05 11:45:00,86.77,86.85,86.75,86.84,3000.0,78.8283,78.901,78.8101,78.8919,3000.0
2016-08-05 11:50:00,86.84,86.84,86.84,86.84,0.0,78.8919,78.8919,78.8919,78.8919,0.0
2016-08-05 11:55:00,86.85,86.87,86.8,86.8,1857.0,78.901,78.9191,78.8555,78.8555,1857.0
2016-08-05 12:00:00,86.81,86.82,86.77,86.79,2500.0,78.8646,78.8737,78.8283,78.8465,2500.0
2016-08-05 12:05:00,86.82,86.82,86.77,86.82,500.0,78.8737,78.8737,78.8283,78.8737,500.0
2016-08-05 12:10:00,86.81,86.86,86.81,86.82,1300.0,78.8646,78.9101,78.8646,78.8737,1300.0
2016-08-05 12:15:00,86.83,86.86,86.82,86.83,1400.0,78.8828,78.9101,78.8737,78.8828,1400.0
2016-08-05 12:20:00,86.83,86.83,86.76,86.77,1800.0,78.8828,78.8828,78.8192,78.8283,1800.0
2016-08-05 12:25:00,86.8,86.86,86.78,86.78,1600.0,78.8555,78.9101,78.8374,78.8374,1600.0
2016-08-05 12:30:00,86.77,86.8,86.77,86.79,1000.0,78.8283,78.8555,78.8283,78.8465,1000.0
2016-08-05 12:35:00,86.79,86.81,86.74,86.8,2755.0,78.8465,78.8646,78.801,78.8555,2755.0
2016-08-05 12:40:00,86.8,86.84,86.76,86.82,2000.0,78.8555,78.8919,78.8192,78.8737,2000.0
2016-08-05 12:45:00,86.85,86.87,86.84,86.84,600.0,78.901,78.9191,78.8919,78.8919,600.0
2016-08-05 12:50:00,86.88,86.9,86.87,86.88,600.0,78.9282,78.9464,78.9191,78.9282,600.0
2016-08-05 12:55:00,86.9,86.91,86.82,86.82,2400.0,78.9464,78.9555,78.8737,78.8737,2400.0
2016-08-05 13:00:00,86.8,86.85,86.79,86.81,1720.0,78.8555,78.901,78.8465,78.8646,1720.0
2016-08-05 13:05:00,86.83,86.86,86.76,86.76,2547.0,78.8828,78.9101,78.8192,78.8192,2547.0
2016-08-05 13:10:00,86.73,86.78,86.72,86.77,2072.0,78.792,78.8374,78.7829,78.8283,2072.0
2016-08-05 13:15:00,86.8,86.8,86.73,86.77,900.0,78.8555,78.8555,78.792,78.8283,900.0
2016-08-05 13:20:00,86.74,86.75,86.68,86.68,900.0,78.801,78.8101,78.7465,78.7465,900.0
2016-08-05 13:25:00,86.67,86.72,86.67,86.72,12500.0,78.7374,78.7829,78.7374,78.7829,12500.0
2016-08-05 13:30:00,86.7,86.7,86.64,86.64,1244.0,78.7647,78.7647,78.7102,78.7102,1244.0
2016-08-05 13:35:00,86.65,86.69,86.64,86.69,875.0,78.7193,78.7556,78.7102,78.7556,875.0
2016-08-05 13:40:00,86.72,86.82,86.69,86.79,2800.0,78.7829,78.8737,78.7556,78.8465,2800.0
2016-08-05 13:45:00,86.81,86.87,86.79,86.83,800.0,78.8646,78.9191,78.8465,78.8828,800.0
2016-08-05 13:50:00,86.79,86.83,86.78,86.78,1464.0,78.8465,78.8828,78.8374,78.8374,1464.0
2016-08-05 13:55:00,86.76,86.81,86.73,86.81,2667.0,78.8192,78.8646,78.792,78.8646,2667.0
2016-08-05 14:00:00,86.78,86.79,86.73,86.76,2600.0,78.8374,78.8465,78.792,78.8192,2600.0
2016-08-05 14:05:00,86.77,86.8,86.75,86.79,1600.0,78.8283,78.8555,78.8101,78.8465,1600.0
2016-08-05 14:10:00,86.76,86.79,86.76,86.78,1100.0,78.8192,78.8465,78.8192,78.8374,1100.0
2016-08-05 14:15:00,86.75,86.87,86.75,86.86,4383.0,78.8101,78.9191,78.8101,78.9101,4383.0
2016-08-05 14:20:00,86.85,86.89,86.82,86.82,7734.0,78.901,78.9373,78.8737,78.8737,7734.0
2016-08-05 14:25:00,86.84,86.84,86.78,86.79,2400.0,78.8919,78.8919,78.8374,78.8465,2400.0
2016-08-05 14:30:00,86.79,86.82,86.78,86.82,2300.0,78.8465,78.8737,78.8374,78.8737,2300.0
2016-08-05 14:35:00,86.83,86.85,86.75,86.77,15898.0,78.8828,78.901,78.8101,78.8283,15898.0
2016-08-05 14:40:00,86.74,86.76,86.68,86.68,3300.0,78.801,78.8192,78.7465,78.7465,3300.0
2016-08-05 14:45:00,86.67,86.72,86.67,86.67,2600.0,78.7374,78.7829,78.7374,78.7374,2600.0
2016-08-05 14:50:00,86.66,86.72,86.66,86.71,2756.0,78.7284,78.7829,78.7284,78.7738,2756.0
2016-08-05 14:55:00,86.74,86.74,86.71,86.71,2400.0,78.801,78.801,78.7738,78.7738,2400.0
2016-08-05 15:00:00,86.75,86.76,86.72,86.76,1900.0,78.8101,78.8192,78.7829,78.8192,1900.0
2016-08-05 15:05:00,86.75,86.81,86.72,86.75,7400.0,78.8101,78.8646,78.7829,78.8101,7400.0
2016-08-05 15:10:00,86.76,86.79,86.75,86.77,3418.0,78.8192,78.8465,78.8101,78.8283,3418.0
2016-08-05 15:15:00,86.79,86.83,86.76,86.82,4853.0,78.8465,78.8828,78.8192,78.8737,4853.0
2016-08-05 15:20:00,86.81,86.82,86.77,86.79,2206.0,78.8646,78.8737,78.8283,78.8465,2206.0
2016-08-05 15:25:00,86.81,86.89,86.8,86.88,7000.0,78.8646,78.9373,78.8555,78.9282,7000.0
2016-08-05 15:30:00,86.88,86.88,86.75,86.76,5500.0,78.9282,78.9282,78.8101,78.8192,5500.0
2016-08-05 15:35:00,86.76,86.79,86.73,86.78,7648.0,78.8192,78.8465,78.792,78.8374,7648.0
2016-08-05 15:40:00,86.79,86.81,86.75,86.77,4597.0,78.8465,78.8646,78.8101,78.8283,4597.0
2016-08-05 15:45:00,86.78,86.8,86.72,86.72,14398.0,78.8374,78.8555,78.7829,78.7829,14398.0
2016-08-05 15:50:00,86.73,86.79,86.69,86.71,16319.0,78.792,78.8465,78.7556,78.7738,16319.0
2016-08-05 15:55:00,86.72,86.81,86.72,86.79,23577.0,78.7829,78.8646,78.7829,78.8465,23577.0
2016-08-08 09:30:00,86.71,86.82,86.52,86.82,7844.0,78.7738,78.8737,78.6012,78.8737,7844.0
2016-08-08 09:35:00,86.62,86.71,86.54,86.54,6393.0,78.692,78.7738,78.6193,78.6193,6393.0
2016-08-08 09:40:00,86.59,86.82,86.54,86.82,1400.0,78.6648,78.8737,78.6193,78.8737,1400.0
2016-08-08 09:45:00,86.74,86.94,86.74,86.93,1800.0,78.801,78.9827,78.801,78.9736,1800.0
2016-08-08 09:50:00,86.93,86.96,86.71,86.75,4055.0,78.9736,79.0009,78.7738,78.8101,4055.0
2016-08-08 09:55:00,86.8,86.8,86.79,86.8,300.0,78.8555,78.8555,78.8465,78.8555,300.0
2016-08-08 10:00:00,86.76,86.86,86.75,86.84,2200.0,78.8192,78.9101,78.8101,78.8919,2200.0
2016-08-08 10:05:00,86.84,87.11,86.8,87.07,7040.0,78.8919,79.1372,78.8555,79.1008,7040.0
2016-08-08 10:10:00,87.06,87.09,87.01,87.02,2679.0,79.0917,79.119,79.0463,79.0554,2679.0
2016-08-08 10:15:00,87.02,87.04,86.77,86.87,2100.0,79.0554,79.0736,78.8283,78.9191,2100.0
2016-08-08 10:20:00,86.8,86.8,86.6,86.66,400.0,78.8555,78.8555,78.6738,78.7284,400.0
2016-08-08 10:25:00,86.65,86.74,86.65,86.74,700.0,78.7193,78.801,78.7193,78.801,700.0
2016-08-08 10:30:00,86.74,86.74,86.68,86.72,600.0,78.801,78.801,78.7465,78.7829,600.0
2016-08-08 10:35:00,86.63,86.63,86.58,86.63,1500.0,78.7011,78.7011,78.6557,78.7011,1500.0
2016-08-08 10:40:00,86.63,86.67,86.62,86.62,500.0,78.7011,78.7374,78.692,78.692,500.0
2016-08-08 10:45:00,86.66,86.66,86.56,86.56,551.0,78.7284,78.7284,78.6375,78.6375,551.0
2016-08-08 10:50:00,86.51,86.56,86.51,86.56,900.0,78.5921,78.6375,78.5921,78.6375,900.0
2016-08-08 10:55:00,86.55,86.59,86.55,86.57,600.0,78.6284,78.6648,78.6284,78.6466,600.0
2016-08-08 11:00:00,86.57,86.59,86.41,86.41,5240.0,78.6466,78.6648,78.5012,78.5012,5240.0
2016-08-08 11:05:00,86.41,86.41,86.24,86.28,4800.0,78.5012,78.5012,78.3468,78.3831,4800.0
2016-08-08 11:10:00,86.27,86.27,86.22,86.22,400.0,78.3741,78.3741,78.3286,78.3286,400.0
2016-08-08 11:15:00,86.27,86.28,86.22,86.27,1900.0,78.3741,78.3831,78.3286,78.3741,1900.0
2016-08-08 11:20:00,86.29,86.34,86.29,86.34,1012.0,78.3922,78.4376,78.3922,78.4376,1012.0
2016-08-08 11:25:00,86.37,86.37,86.31,86.32,800.0,78.4649,78.4649,78.4104,78.4195,800.0
2016-08-08 11:30:00,86.34,86.34,86.32,86.32,200.0,78.4376,78.4376,78.4195,78.4195,200.0
2016-08-08 11:35:00,86.31,86.34,86.31,86.34,300.0,78.4104,78.4376,78.4104,78.4376,300.0
2016-08-08 11:40:00,86.32,86.32,86.29,86.29,500.0,78.4195,78.4195,78.3922,78.3922,500.0
2016-08-08 11:45:00,86.23,86.25,86.14,86.14,617.0,78.3377,78.3559,78.256,78.256,617.0
2016-08-08 11:50:00,86.2,86.25,86.2,86.22,849.0,78.3105,78.3559,78.3105,78.3286,849.0
2016-08-08 11:55:00,86.19,86.19,86.12,86.12,600.0,78.3014,78.3014,78.2378,78.2378,600.0
2016-08-08 12:00:00,86.15,86.16,86.13,86.16,1400.0,78.265,78.2741,78.2469,78.2741,1400.0
2016-08-08 12:05:00,86.14,86.17,86.14,86.17,900.0,78.256,78.2832,78.256,78.2832,900.0
2016-08-08 12:10:00,86.18,86.18,86.14,86.14,2162.0,78.2923,78.2923,78.256,78.256,2162.0
2016-08-08 12:15:00,86.13,86.16,86.13,86.15,1500.0,78.2469,78.2741,78.2469,78.265,1500.0
2016-08-08 12:20:00,86.15,86.15,86.07,86.07,1500.0,78.265,78.265,78.1924,78.1924,1500.0
2016-08-08 12:25:00,86.08,86.08,85.98,85.98,1355.0,78.2014,78.2014,78.1106,78.1106,1355.0
2016-08-08 12:30:00,86.04,86.07,85.99,86.07,753.0,78.1651,78.1924,78.1197,78.1924,753.0
2016-08-08 12:35:00,86.12,86.12,86.11,86.11,400.0,78.2378,78.2378,78.2287,78.2287,400.0
2016-08-08 12:40:00,86.13,86.13,86.04,86.04,650.0,78.2469,78.2469,78.1651,78.1651,650.0
2016-08-08 12:45:00,86.1,86.13,86.09,86.09,550.0,78.2196,78.2469,78.2105,78.2105,550.0
2016-08-08 12:50:00,86.15,86.15,86.09,86.09,500.0,78.265,78.265,78.2105,78.2105,500.0
2016-08-08 12:55:00,86.07,86.07,86.07,86.07,100.0,78.1924,78.1924,78.1924,78.1924,100.0
2016-08-08 13:00:00,86.08,86.09,86.06,86.09,2056.0,78.2014,78.2105,78.1833,78.2105,2056.0
2016-08-08 13:05:00,86.12,86.12,86.09,86.11,1600.0,78.2378,78.2378,78.2105,78.2287,1600.0
2016-08-08 13:10:00,86.15,86.17,86.15,86.17,200.0,78.265,78.2832,78.265,78.2832,200.0
2016-08-08 13:15:00,86.16,86.18,86.16,86.18,1481.0,78.2741,78.2923,78.2741,78.2923,1481.0
2016-08-08 13:20:00,86.16,86.18,86.16,86.16,400.0,78.2741,78.2923,78.2741,78.2741,400.0
2016-08-08 13:25:00,86.19,86.22,86.18,86.22,2000.0,78.3014,78.3286,78.2923,78.3286,2000.0
2016-08-08 13:30:00,86.2,86.2,86.16,86.17,1204.0,78.3105,78.3105,78.2741,78.2832,1204.0
2016-08-08 13:35:00,86.17,86.17,86.15,86.17,1250.0,78.2832,78.2832,78.265,78.2832,1250.0
2016-08-08 13:40:00,86.14,86.17,86.14,86.14,900.0,78.256,78.2832,78.256,78.256,900.0
2016-08-08 13:45:00,86.13,86.14,86.13,86.13,300.0,78.2469,78.256,78.2469,78.2469,300.0
2016-08-08 13:50:00,86.16,86.17,86.07,86.07,2100.0,78.2741,78.2832,78.1924,78.1924,2100.0
2016-08-08 13:55:00,86.09,86.19,86.06,86.18,2662.0,78.2105,78.3014,78.1833,78.2923,2662.0
2016-08-08 14:00:00,86.19,86.19,86.16,86.16,1600.0,78.3014,78.3014,78.2741,78.2741,1600.0
2016-08-08 14:05:00,86.19,86.19,86.15,86.15,500.0,78.3014,78.3014,78.265,78.265,500.0
2016-08-08 14:10:00,86.16,86.21,86.14,86.14,2525.0,78.2741,78.3195,78.256,78.256,2525.0
2016-08-08 14:15:00,86.15,86.17,86.1,86.1,1700.0,78.265,78.2832,78.2196,78.2196,1700.0
2016-08-08 14:20:00,86.1,86.1,86.03,86.04,600.0,78.2196,78.2196,78.156,78.1651,600.0
2016-08-08 14:25:00,86.03,86.08,86.03,86.08,900.0,78.156,78.2014,78.156,78.2014,900.0
2016-08-08 14:30:00,86.08,86.09,86.07,86.08,767.0,78.2014,78.2105,78.1924,78.2014,767.0
2016-08-08 14:35:00,86.13,86.13,86.09,86.11,1559.0,78.2469,78.2469,78.2105,78.2287,1559.0
2016-08-08 14:40:00,86.13,86.13,86.13,86.13,100.0,78.2469,78.2469,78.2469,78.2469,100.0
2016-08-08 14:45:00,86.11,86.13,86.1,86.13,1405.0,78.2287,78.2469,78.2196,78.2469,1405.0
2016-08-08 14:50:00,86.14,86.14,86.12,86.12,900.0,78.256,78.256,78.2378,78.2378,900.0
2016-08-08 14:55:00,86.12,86.12,86.07,86.07,600.0,78.2378,78.2378,78.1924,78.1924,600.0
2016-08-08 15:00:00,86.07,86.07,86.07,86.07,0.0,78.1924,78.1924,78.1924,78.1924,0.0
2016-08-08 15:05:00,86.08,86.09,86.04,86.09,3017.0,78.2014,78.2105,78.1651,78.2105,3017.0
2016-08-08 15:10:00,86.09,86.1,86.08,86.1,2044.0,78.2105,78.2196,78.2014,78.2196,2044.0
2016-08-08 15:15:00,86.1,86.1,86.08,86.09,2476.0,78.2196,78.2196,78.2014,78.2105,2476.0
2016-08-08 15:20:00,86.09,86.11,86.09,86.11,700.0,78.2105,78.2287,78.2105,78.2287,700.0
2016-08-08 15:25:00,86.11,86.11,86.08,86.09,4851.0,78.2287,78.2287,78.2014,78.2105,4851.0
2016-08-08 15:30:00,86.09,86.21,86.08,86.18,11986.0,78.2105,78.3195,78.2014,78.2923,11986.0
2016-08-08 15:35:00,86.19,86.19,86.16,86.19,2762.0,78.3014,78.3014,78.2741,78.3014,2762.0
2016-08-08 15:40:00,86.18,86.18,86.16,86.17,3262.0,78.2923,78.2923,78.2741,78.2832,3262.0
2016-08-08 15:45:00,86.15,86.24,86.12,86.18,21622.0,78.265,78.3468,78.2378,78.2923,21622.0
2016-08-08 15:50:00,86.17,86.17,86.09,86.09,6927.0,78.2832,78.2832,78.2105,78.2105,6927.0
2016-08-08 15:55:00,86.1,86.14,86.09,86.12,17024.0,78.2196,78.256,78.2105,78.2378,17024.0
2016-08-09 09:30:00,86.1,86.47,86.1,86.32,5075.0,78.2196,78.5557,78.2196,78.4195,5075.0
2016-08-09 09:35:00,86.23,86.24,85.98,86.02,2207.0,78.3377,78.3468,78.1106,78.1469,2207.0
2016-08-09 09:40:00,86.0,86.06,85.85,85.85,6250.0,78.1288,78.1833,77.9925,77.9925,6250.0
2016-08-09 09:45:00,85.93,86.27,85.93,86.19,2800.0,78.0652,78.3741,78.0652,78.3014,2800.0
2016-08-09 09:50:00,86.2,86.3,86.2,86.28,2500.0,78.3105,78.4013,78.3105,78.3831,2500.0
2016-08-09 09:55:00,86.26,86.26,86.26,86.26,400.0,78.365,78.365,78.365,78.365,400.0
2016-08-09 10:00:00,86.21,86.35,86.13,86.35,2702.0,78.3195,78.4467,78.2469,78.4467,2702.0
2016-08-09 10:05:00,86.33,86.33,86.28,86.28,1000.0,78.4286,78.4286,78.3831,78.3831,1000.0
2016-08-09 10:10:00,86.32,86.37,86.26,86.29,2514.0,78.4195,78.4649,78.365,78.3922,2514.0
2016-08-09 10:15:00,86.26,86.38,86.23,86.33,4000.0,78.365,78.474,78.3377,78.4286,4000.0
2016-08-09 10:20:00,86.42,86.49,86.41,86.49,2200.0,78.5103,78.5739,78.5012,78.5739,2200.0
2016-08-09 10:25:00,86.48,86.55,86.47,86.49,2700.0,78.5648,78.6284,78.5557,78.5739,2700.0
2016-08-09 10:30:00,86.47,86.47,86.39,86.39,1500.0,78.5557,78.5557,78.4831,78.4831,1500.0
2016-08-09 10:35:00,86.38,86.45,86.37,86.45,4600.0,78.474,78.5376,78.4649,78.5376,4600.0
2016-08-09 10:40:00,86.38,86.41,86.27,86.27,9858.0,78.474,78.5012,78.3741,78.3741,9858.0
2016-08-09 10:45:00,86.27,86.36,86.23,86.34,7916.0,78.3741,78.4558,78.3377,78.4376,7916.0
2016-08-09 10:50:00,86.31,86.31,86.29,86.29,500.0,78.4104,78.4104,78.3922,78.3922,500.0
2016-08-09 10:55:00,86.28,86.28,86.22,86.22,1400.0,78.3831,78.3831,78.3286,78.3286,1400.0
2016-08-09 11:00:00,86.25,86.27,86.23,86.24,500.0,78.3559,78.3741,78.3377,78.3468,500.0
2016-08-09 11:05:00,86.23,86.35,86.22,86.35,2100.0,78.3377,78.4467,78.3286,78.4467,2100.0
2016-08-09 11:10:00,86.35,86.39,86.35,86.39,900.0,78.4467,78.4831,78.4467,78.4831,900.0
2016-08-09 11:15:00,86.39,86.42,86.37,86.39,1578.0,78.4831,78.5103,78.4649,78.4831,1578.0
2016-08-09 11:20:00,86.34,86.34,86.29,86.34,1311.0,78.4376,78.4376,78.3922,78.4376,1311.0
2016-08-09 11:25:00,86.33,86.37,86.32,86.35,4205.0,78.4286,78.4649,78.4195,78.4467,4205.0
2016-08-09 11:30:00,86.36,86.36,86.34,86.34,201.0,78.4558,78.4558,78.4376,78.4376,201.0
2016-08-09 11:35:00,86.34,86.34,86.3,86.32,1519.0,78.4376,78.4376,78.4013,78.4195,1519.0
2016-08-09 11:40:00,86.31,86.32,86.29,86.32,1400.0,78.4104,78.4195,78.3922,78.4195,1400.0
2016-08-09 11:45:00,86.32,86.33,86.29,86.33,400.0,78.4195,78.4286,78.3922,78.4286,400.0
2016-08-09 11:50:00,86.29,86.29,86.25,86.27,1875.0,78.3922,78.3922,78.3559,78.3741,1875.0
2016-08-09 11:55:00,86.27,86.27,86.22,86.24,1800.0,78.3741,78.3741,78.3286,78.3468,1800.0
2016-08-09 12:00:00,86.27,86.34,86.27,86.34,1400.0,78.3741,78.4376,78.3741,78.4376,1400.0
2016-08-09 12:05:00,86.34,86.35,86.33,86.34,1000.0,78.4376,78.4467,78.4286,78.4376,1000.0
2016-08-09 12:10:00,86.29,86.3,86.26,86.26,6600.0,78.3922,78.4013,78.365,78.365,6600.0
2016-08-09 12:15:00,86.26,86.26,86.19,86.22,1300.0,78.365,78.365,78.3014,78.3286,1300.0
2016-08-09 12:20:00,86.19,86.19,86.06,86.06,1200.0,78.3014,78.3014,78.1833,78.1833,1200.0
2016-08-09 12:25:00,86.04,86.09,86.03,86.03,22600.0,78.1651,78.2105,78.156,78.156,22600.0
2016-08-09 12:30:00,86.05,86.06,85.98,85.98,1800.0,78.1742,78.1833,78.1106,78.1106,1800.0
2016-08-09 12:35:00,85.97,85.99,85.96,85.98,500.0,78.1015,78.1197,78.0924,78.1106,500.0
2016-08-09 12:40:00,86.03,86.06,85.98,86.06,2600.0,78.156,78.1833,78.1106,78.1833,2600.0
2016-08-09 12:45:00,86.06,86.07,85.99,85.99,1600.0,78.1833,78.1924,78.1197,78.1197,1600.0
2016-08-09 12:50:00,86.0,86.02,85.96,85.98,2756.0,78.1288,78.1469,78.0924,78.1106,2756.0
2016-08-09 12:55:00,85.98,85.98,85.88,85.88,5916.0,78.1106,78.1106,78.0197,78.0197,5916.0
2016-08-09 13:00:00,85.91,85.92,85.9,85.9,700.0,78.047,78.0561,78.0379,78.0379,700.0
2016-08-09 13:05:00,85.9,85.92,85.88,85.88,1600.0,78.0379,78.0561,78.0197,78.0197,1600.0
2016-08-09 13:10:00,85.92,85.94,85.9,85.94,1400.0,78.0561,78.0743,78.0379,78.0743,1400.0
2016-08-09 13:15:00,85.93,85.97,85.93,85.97,1400.0,78.0652,78.1015,78.0652,78.1015,1400.0
2016-08-09 13:20:00,85.95,85.97,85.94,85.96,1815.0,78.0833,78.1015,78.0743,78.0924,1815.0
2016-08-09 13:25:00,85.92,85.94,85.9,85.94,1100.0,78.0561,78.0743,78.0379,78.0743,1100.0
2016-08-09 13:30:00,85.95,86.04,85.95,86.04,1988.0,78.0833,78.1651,78.0833,78.1651,1988.0
2016-08-09 13:35:00,86.1,86.15,86.07,86.07,1159.0,78.2196,78.265,78.1924,78.1924,1159.0
2016-08-09 13:40:00,86.03,86.07,86.02,86.02,800.0,78.156,78.1924,78.1469,78.1469,800.0
2016-08-09 13:45:00,86.03,86.06,86.03,86.06,900.0,78.156,78.1833,78.156,78.1833,900.0
2016-08-09 13:50:00,86.07,86.07,86.04,86.04,914.0,78.1924,78.1924,78.1651,78.1651,914.0
2016-08-09 13:55:00,86.06,86.16,86.05,86.13,3295.0,78.1833,78.2741,78.1742,78.2469,3295.0
2016-08-09 14:00:00,86.13,86.16,86.13,86.16,1000.0,78.2469,78.2741,78.2469,78.2741,1000.0
2016-08-09 14:05:00,86.14,86.14,86.12,86.13,1579.0,78.256,78.256,78.2378,78.2469,1579.0
2016-08-09 14:10:00,86.17,86.17,86.17,86.17,100.0,78.2832,78.2832,78.2832,78.2832,100.0
2016-08-09 14:15:00,86.13,86.18,86.13,86.17,826.0,78.2469,78.2923,78.2469,78.2832,826.0
2016-08-09 14:20:00,86.16,86.16,86.12,86.12,1000.0,78.2741,78.2741,78.2378,78.2378,1000.0
2016-08-09 14:25:00,86.13,86.13,86.13,86.13,100.0,78.2469,78.2469,78.2469,78.2469,100.0
2016-08-09 14:30:00,86.13,86.15,86.05,86.11,5600.0,78.2469,78.265,78.1742,78.2287,5600.0
2016-08-09 14:35:00,86.11,86.18,86.11,86.14,13300.0,78.2287,78.2923,78.2287,78.256,13300.0
2016-08-09 14:40:00,86.16,86.19,86.13,86.16,3600.0,78.2741,78.3014,78.2469,78.2741,3600.0
2016-08-09 14:45:00,86.19,86.2,86.16,86.16,505.0,78.3014,78.3105,78.2741,78.2741,505.0
2016-08-09 14:50:00,86.18,86.2,86.15,86.16,2644.0,78.2923,78.3105,78.265,78.2741,2644.0
2016-08-09 14:55:00,86.15,86.21,86.15,86.2,2400.0,78.265,78.3195,78.265,78.3105,2400.0
2016-08-09 15:00:00,86.23,86.3,86.22,86.26,14290.0,78.3377,78.4013,78.3286,78.365,14290.0
2016-08-09 15:05:00,86.29,86.29,86.24,86.25,1300.0,78.3922,78.3922,78.3468,78.3559,1300.0
2016-08-09 15:10:00,86.28,86.31,86.26,86.28,2098.0,78.3831,78.4104,78.365,78.3831,2098.0
2016-08-09 15:15:00,86.25,86.3,86.23,86.23,2100.0,78.3559,78.4013,78.3377,78.3377,2100.0
2016-08-09 15:20:00,86.23,86.27,86.23,86.27,694.0,78.3377,78.3741,78.3377,78.3741,694.0
2016-08-09 15:25:00,86.28,86.29,86.25,86.29,500.0,78.3831,78.3922,78.3559,78.3922,500.0
2016-08-09 15:30:00,86.27,86.29,86.25,86.28,2731.0,78.3741,78.3922,78.3559,78.3831,2731.0
2016-08-09 15:35:00,86.24,86.28,86.23,86.25,1400.0,78.3468,78.3831,78.3377,78.3559,1400.0
2016-08-09 15:40:00,86.3,86.33,86.26,86.31,1300.0,78.4013,78.4286,78.365,78.4104,1300.0
2016-08-09 15:45:00,86.25,86.27,86.18,86.18,3864.0,78.3559,78.3741,78.2923,78.2923,3864.0
2016-08-09 15:50:00,86.21,86.29,86.19,86.24,3500.0,78.3195,78.3922,78.3014,78.3468,3500.0
2016-08-09 15:55:00,86.24,86.28,86.17,86.22,12853.0,78.3468,78.3831,78.2832,78.3286,12853.0
2016-08-10 09:30:00,86.29,86.29,86.16,86.16,2804.0,78.3922,78.3922,78.2741,78.2741,2804.0
2016-08-10 09:35:00,86.25,86.25,86.22,86.23,400.0,78.3559,78.3559,78.3286,78.3377,400.0
2016-08-10 09:40:00,86.33,86.37,86.23,86.37,918.0,78.4286,78.4649,78.3377,78.4649,918.0
2016-08-10 09:45:00,86.31,86.32,86.31,86.32,200.0,78.4104,78.4195,78.4104,78.4195,200.0
2016-08-10 09:50:00,86.32,86.32,86.32,86.32,0.0,78.4195,78.4195,78.4195,78.4195,0.0
2016-08-10 09:55:00,86.38,86.39,86.25,86.25,200.0,78.474,78.4831,78.3559,78.3559,200.0
2016-08-10 10:00:00,86.25,86.25,86.25,86.25,0.0,78.3559,78.3559,78.3559,78.3559,0.0
2016-08-10 10:05:00,86.35,86.41,86.33,86.41,500.0,78.4467,78.5012,78.4286,78.5012,500.0
2016-08-10 10:10:00,86.42,86.46,86.38,86.46,807.0,78.5103,78.5467,78.474,78.5467,807.0
2016-08-10 10:15:00,86.46,86.47,86.43,86.46,1148.0,78.5467,78.5557,78.5194,78.5467,1148.0
2016-08-10 10:20:00,86.48,86.59,86.47,86.59,1000.0,78.5648,78.6648,78.5557,78.6648,1000.0
2016-08-10 10:25:00,86.58,86.58,86.55,86.55,600.0,78.6557,78.6557,78.6284,78.6284,600.0
2016-08-10 10:30:00,86.45,86.45,86.31,86.34,1341.0,78.5376,78.5376,78.4104,78.4376,1341.0
2016-08-10 10:35:00,86.31,86.33,86.19,86.19,400.0,78.4104,78.4286,78.3014,78.3014,400.0
2016-08-10 10:40:00,86.16,86.25,86.13,86.25,1400.0,78.2741,78.3559,78.2469,78.3559,1400.0
2016-08-10 10:45:00,86.19,86.19,86.14,86.19,800.0,78.3014,78.3014,78.256,78.3014,800.0
2016-08-10 10:50:00,86.17,86.2,86.17,86.18,300.0,78.2832,78.3105,78.2832,78.2923,300.0
2016-08-10 10:55:00,86.2,86.22,86.19,86.22,400.0,78.3105,78.3286,78.3014,78.3286,400.0
2016-08-10 11:00:00,86.21,86.29,86.21,86.29,1235.0,78.3195,78.3922,78.3195,78.3922,1235.0
2016-08-10 11:05:00,86.21,86.24,86.19,86.23,1300.0,78.3195,78.3468,78.3014,78.3377,1300.0
2016-08-10 11:10:00,86.28,86.28,86.21,86.23,1469.0,78.3831,78.3831,78.3195,78.3377,1469.0
2016-08-10 11:15:00,86.22,86.23,86.0,86.04,2435.0,78.3286,78.3377,78.1288,78.1651,2435.0
2016-08-10 11:20:00,85.95,85.97,85.86,85.91,7100.0,78.0833,78.1015,78.0016,78.047,7100.0
2016-08-10 11:25:00,85.9,86.0,85.89,85.9,4000.0,78.0379,78.1288,78.0288,78.0379,4000.0
2016-08-10 11:30:00,85.92,85.93,85.79,85.87,1800.0,78.0561,78.0652,77.938,78.0107,1800.0
2016-08-10 11:35:00,85.87,85.97,85.87,85.96,1250.0,78.0107,78.1015,78.0107,78.0924,1250.0
2016-08-10 11:40:00,85.98,86.02,85.91,85.96,1000.0,78.1106,78.1469,78.047,78.0924,1000.0
2016-08-10 11:45:00,85.96,85.97,85.91,85.95,1700.0,78.0924,78.1015,78.047,78.0833,1700.0
2016-08-10 11:50:00,85.95,85.95,85.95,85.95,0.0,78.0833,78.0833,78.0833,78.0833,0.0
2016-08-10 11:55:00,85.9,85.9,85.83,85.83,1000.0,78.0379,78.0379,77.9743,77.9743,1000.0
2016-08-10 12:00:00,85.83,85.86,85.8,85.86,2200.0,77.9743,78.0016,77.9471,78.0016,2200.0
2016-08-10 12:05:00,85.87,86.02,85.87,86.01,3400.0,78.0107,78.1469,78.0107,78.1379,3400.0
2016-08-10 12:10:00,86.07,86.17,86.07,86.16,3656.0,78.1924,78.2832,78.1924,78.2741,3656.0
2016-08-10 12:15:00,86.14,86.14,86.14,86.14,300.0,78.256,78.256,78.256,78.256,300.0
2016-08-10 12:20:00,86.13,86.16,86.05,86.05,1913.0,78.2469,78.2741,78.1742,78.1742,1913.0
2016-08-10 12:25:00,86.04,86.04,85.98,85.99,800.0,78.1651,78.1651,78.1106,78.1197,800.0
2016-08-10 12:30:00,85.99,86.08,85.99,86.07,1000.0,78.1197,78.2014,78.1197,78.1924,1000.0
2016-08-10 12:35:00,86.07,86.38,86.05,86.38,4600.0,78.1924,78.474,78.1742,78.474,4600.0
2016-08-10 12:40:00,86.31,86.31,86.27,86.27,600.0,78.4104,78.4104,78.3741,78.3741,600.0
2016-08-10 12:45:00,86.29,86.29,86.23,86.23,300.0,78.3922,78.3922,78.3377,78.3377,300.0
2016-08-10 12:50:00,86.22,86.26,86.22,86.23,400.0,78.3286,78.365,78.3286,78.3377,400.0
2016-08-10 12:55:00,86.24,86.25,86.22,86.24,1500.0,78.3468,78.3559,78.3286,78.3468,1500.0
2016-08-10 13:00:00,86.24,86.27,86.24,86.27,1700.0,78.3468,78.3741,78.3468,78.3741,1700.0
2016-08-10 13:05:00,86.28,86.28,86.18,86.19,3045.0,78.3831,78.3831,78.2923,78.3014,3045.0
2016-08-10 13:10:00,86.19,86.19,86.12,86.12,1616.0,78.3014,78.3014,78.2378,78.2378,1616.0
2016-08-10 13:15:00,86.12,86.12,86.08,86.09,1100.0,78.2378,78.2378,78.2014,78.2105,1100.0
2016-08-10 13:20:00,86.09,86.18,86.09,86.17,3600.0,78.2105,78.2923,78.2105,78.2832,3600.0
2016-08-10 13:25:00,86.19,86.24,86.18,86.24,1014.0,78.3014,78.3468,78.2923,78.3468,1014.0
2016-08-10 13:30:00,86.27,86.27,86.18,86.19,2550.0,78.3741,78.3741,78.2923,78.3014,2550.0
2016-08-10 13:35:00,86.25,86.25,86.22,86.25,1400.0,78.3559,78.3559,78.3286,78.3559,1400.0
2016-08-10 13:40:00,86.27,86.34,86.27,86.34,3800.0,78.3741,78.4376,78.3741,78.4376,3800.0
2016-08-10 13:45:00,86.34,86.34,86.29,86.31,4946.0,78.4376,78.4376,78.3922,78.4104,4946.0
2016-08-10 13:50:00,86.27,86.28,86.25,86.27,907.0,78.3741,78.3831,78.3559,78.3741,907.0
2016-08-10 13:55:00,86.25,86.25,86.22,86.24,2100.0,78.3559,78.3559,78.3286,78.3468,2100.0
2016-08-10 14:00:00,86.23,86.28,86.23,86.28,1400.0,78.3377,78.3831,78.3377,78.3831,1400.0
2016-08-10 14:05:00,86.27,86.27,86.13,86.13,1300.0,78.3741,78.3741,78.2469,78.2469,1300.0
2016-08-10 14:10:00,86.16,86.19,86.11,86.12,2600.0,78.2741,78.3014,78.2287,78.2378,2600.0
2016-08-10 14:15:00,86.08,86.08,86.02,86.04,1400.0,78.2014,78.2014,78.1469,78.1651,1400.0
2016-08-10 14:20:00,86.04,86.08,86.0,86.08,1830.0,78.1651,78.2014,78.1288,78.2014,1830.0
2016-08-10 14:25:00,86.08,86.09,85.98,86.03,3633.0,78.2014,78.2105,78.1106,78.156,3633.0
2016-08-10 14:30:00,86.04,86.05,86.04,86.05,1010.0,78.1651,78.1742,78.1651,78.1742,1010.0
2016-08-10 14:35:00,86.01,86.11,86.01,86.09,6361.0,78.1379,78.2287,78.1379,78.2105,6361.0
2016-08-10 14:40:00,86.09,86.15,86.09,86.14,1200.0,78.2105,78.265,78.2105,78.256,1200.0
2016-08-10 14:45:00,86.12,86.14,86.11,86.14,2324.0,78.2378,78.256,78.2287,78.256,2324.0
2016-08-10 14:50:00,86.14,86.14,86.12,86.13,1500.0,78.256,78.256,78.2378,78.2469,1500.0
2016-08-10 14:55:00,86.11,86.18,86.1,86.18,2600.0,78.2287,78.2923,78.2196,78.2923,2600.0
2016-08-10 15:00:00,86.18,86.19,86.15,86.17,800.0,78.2923,78.3014,78.265,78.2832,800.0
2016-08-10 15:05:00,86.15,86.19,86.15,86.19,2900.0,78.265,78.3014,78.265,78.3014,2900.0
2016-08-10 15:10:00,86.18,86.2,86.17,86.19,4600.0,78.2923,78.3105,78.2832,78.3014,4600.0
2016-08-10 15:15:00,86.19,86.29,86.19,86.27,4825.0,78.3014,78.3922,78.3014,78.3741,4825.0
2016-08-10 15:20:00,86.28,86.28,86.23,86.24,2642.0,78.3831,78.3831,78.3377,78.3468,2642.0
2016-08-10 15:25:00,86.23,86.23,86.09,86.11,8694.0,78.3377,78.3377,78.2105,78.2287,8694.0
2016-08-10 15:30:00,86.08,86.11,86.08,86.09,5919.0,78.2014,78.2287,78.2014,78.2105,5919.0
2016-08-10 15:35:00,86.09,86.09,86.02,86.03,7272.0,78.2105,78.2105,78.1469,78.156,7272.0
2016-08-10 15:40:00,86.04,86.16,86.04,86.07,7221.0,78.1651,78.2741,78.1651,78.1924,7221.0
2016-08-10 15:45:00,86.09,86.17,86.09,86.13,5386.0,78.2105,78.2832,78.2105,78.2469,5386.0
2016-08-10 15:50:00,86.1,86.16,86.1,86.16,6541.0,78.2196,78.2741,78.2196,78.2741,6541.0
2016-08-10 15:55:00,86.17,86.17,86.08,86.1,22146.0,78.2832,78.2832,78.2014,78.2196,22146.0
2016-08-11 09:30:00,85.93,86.09,85.93,86.09,1359.0,78.319,78.4648,78.319,78.4648,1359.0
2016-08-11 09:35:00,86.1,86.14,85.94,85.94,1700.0,78.4739,78.5104,78.3281,78.3281,1700.0
2016-08-11 09:40:00,85.91,86.05,85.91,86.05,1800.0,78.3007,78.4283,78.3007,78.4283,1800.0
2016-08-11 09:45:00,86.14,86.17,86.0,86.14,3114.0,78.5104,78.5377,78.3828,78.5104,3114.0
2016-08-11 09:50:00,86.1,86.17,86.04,86.11,900.0,78.4739,78.5377,78.4192,78.483,900.0
2016-08-11 09:55:00,86.08,86.08,86.04,86.04,1600.0,78.4557,78.4557,78.4192,78.4192,1600.0
2016-08-11 10:00:00,86.04,86.05,85.95,85.95,802.0,78.4192,78.4283,78.3372,78.3372,802.0
2016-08-11 10:05:00,85.95,85.96,85.87,85.87,1200.0,78.3372,78.3463,78.2643,78.2643,1200.0
2016-08-11 10:10:00,85.91,85.96,85.85,85.96,2700.0,78.3007,78.3463,78.246,78.3463,2700.0
2016-08-11 10:15:00,85.89,85.97,85.89,85.97,700.0,78.2825,78.3554,78.2825,78.3554,700.0
2016-08-11 10:20:00,85.94,86.07,85.94,86.07,1700.0,78.3281,78.4466,78.3281,78.4466,1700.0
2016-08-11 10:25:00,86.07,86.07,86.07,86.07,0.0,78.4466,78.4466,78.4466,78.4466,0.0
2016-08-11 10:30:00,85.96,86.05,85.96,86.05,1201.0,78.3463,78.4283,78.3463,78.4283,1201.0
2016-08-11 10:35:00,86.03,86.11,86.03,86.11,1000.0,78.4101,78.483,78.4101,78.483,1000.0
2016-08-11 10:40:00,86.13,86.15,86.12,86.13,500.0,78.5012,78.5195,78.4921,78.5012,500.0
2016-08-11 10:45:00,86.14,86.19,86.14,86.17,1000.0,78.5104,78.5559,78.5104,78.5377,1000.0
2016-08-11 10:50:00,86.14,86.14,86.04,86.04,800.0,78.5104,78.5104,78.4192,78.4192,800.0
2016-08-11 10:55:00,86.06,86.06,86.03,86.05,800.0,78.4374,78.4374,78.4101,78.4283,800.0
2016-08-11 11:00:00,86.04,86.04,85.98,85.98,900.0,78.4192,78.4192,78.3645,78.3645,900.0
2016-08-11 11:05:00,86.04,86.04,86.0,86.04,400.0,78.4192,78.4192,78.3828,78.4192,400.0
2016-08-11 11:10:00,86.03,86.03,85.99,85.99,1394.0,78.4101,78.4101,78.3736,78.3736,1394.0
2016-08-11 11:15:00,85.98,86.01,85.98,86.01,400.0,78.3645,78.3919,78.3645,78.3919,400.0
2016-08-11 11:20:00,85.97,85.97,85.88,85.88,300.0,78.3554,78.3554,78.2734,78.2734,300.0
2016-08-11 11:25:00,85.9,86.03,85.9,85.95,2600.0,78.2916,78.4101,78.2916,78.3372,2600.0
2016-08-11 11:30:00,85.91,85.99,85.9,85.98,2700.0,78.3007,78.3736,78.2916,78.3645,2700.0
2016-08-11 11:35:00,85.97,85.97,85.94,85.94,900.0,78.3554,78.3554,78.3281,78.3281,900.0
2016-08-11 11:40:00,85.95,85.98,85.95,85.98,900.0,78.3372,78.3645,78.3372,78.3645,900.0
2016-08-11 11:45:00,85.95,85.95,85.91,85.93,1690.0,78.3372,78.3372,78.3007,78.319,1690.0
2016-08-11 11:50:00,85.93,85.96,85.9,85.9,1682.0,78.319,78.3463,78.2916,78.2916,1682.0
2016-08-11 11:55:00,85.9,85.97,85.89,85.96,2782.0,78.2916,78.3554,78.2825,78.3463,2782.0
2016-08-11 12:00:00,85.93,85.95,85.91,85.91,865.0,78.319,78.3372,78.3007,78.3007,865.0
2016-08-11 12:05:00,85.9,85.92,85.89,85.89,1587.0,78.2916,78.3098,78.2825,78.2825,1587.0
2016-08-11 12:10:00,85.89,85.89,85.89,85.89,0.0,78.2825,78.2825,78.2825,78.2825,0.0
2016-08-11 12:15:00,85.88,85.91,85.87,85.87,1100.0,78.2734,78.3007,78.2643,78.2643,1100.0
2016-08-11 12:20:00,85.89,85.92,85.89,85.92,400.0,78.2825,78.3098,78.2825,78.3098,400.0
2016-08-11 12:25:00,85.91,85.91,85.87,85.87,400.0,78.3007,78.3007,78.2643,78.2643,400.0
2016-08-11 12:30:00,85.9,85.9,85.87,85.87,360.0,78.2916,78.2916,78.2643,78.2643,360.0
2016-08-11 12:35:00,85.9,85.92,85.89,85.89,500.0,78.2916,78.3098,78.2825,78.2825,500.0
2016-08-11 12:40:00,85.89,85.93,85.88,85.92,2100.0,78.2825,78.319,78.2734,78.3098,2100.0
2016-08-11 12:45:00,85.91,85.91,85.91,85.91,200.0,78.3007,78.3007,78.3007,78.3007,200.0
2016-08-11 12:50:00,85.93,85.97,85.93,85.97,910.0,78.319,78.3554,78.319,78.3554,910.0
2016-08-11 12:55:00,85.94,85.94,85.91,85.94,1131.0,78.3281,78.3281,78.3007,78.3281,1131.0
2016-08-11 13:00:00,85.94,85.97,85.93,85.96,1200.0,78.3281,78.3554,78.319,78.3463,1200.0
2016-08-11 13:05:00,85.94,85.99,85.94,85.99,400.0,78.3281,78.3736,78.3281,78.3736,400.0
2016-08-11 13:10:00,85.98,86.01,85.97,85.97,1405.0,78.3645,78.3919,78.3554,78.3554,1405.0
2016-08-11 13:15:00,85.95,85.95,85.94,85.94,400.0,78.3372,78.3372,78.3281,78.3281,400.0
2016-08-11 13:20:00,85.96,85.99,85.9,85.9,1000.0,78.3463,78.3736,78.2916,78.2916,1000.0
2016-08-11 13:25:00,85.92,85.95,85.9,85.95,607.0,78.3098,78.3372,78.2916,78.3372,607.0
2016-08-11 13:30:00,85.96,85.96,85.95,85.95,200.0,78.3463,78.3463,78.3372,78.3372,200.0
2016-08-11 13:35:00,85.95,85.96,85.9,85.9,10920.0,78.3372,78.3463,78.2916,78.2916,10920.0
2016-08-11 13:40:00,85.91,85.93,85.91,85.91,900.0,78.3007,78.319,78.3007,78.3007,900.0
2016-08-11 13:45:00,85.97,85.98,85.97,85.97,1000.0,78.3554,78.3645,78.3554,78.3554,1000.0
2016-08-11 13:50:00,85.99,86.07,85.99,86.07,300.0,78.3736,78.4466,78.3736,78.4466,300.0
2016-08-11 13:55:00,86.07,86.07,86.01,86.01,1006.0,78.4466,78.4466,78.3919,78.3919,1006.0
2016-08-11 14:00:00,86.0,86.11,86.0,86.11,1900.0,78.3828,78.483,78.3828,78.483,1900.0
2016-08-11 14:05:00,86.1,86.12,86.07,86.07,1200.0,78.4739,78.4921,78.4466,78.4466,1200.0
2016-08-11 14:10:00,86.08,86.13,86.08,86.13,200.0,78.4557,78.5012,78.4557,78.5012,200.0
2016-08-11 14:15:00,86.13,86.16,86.13,86.16,1100.0,78.5012,78.5286,78.5012,78.5286,1100.0
2016-08-11 14:20:00,86.12,86.15,86.12,86.15,200.0,78.4921,78.5195,78.4921,78.5195,200.0
2016-08-11 14:25:00,86.2,86.22,86.2,86.22,200.0,78.565,78.5833,78.565,78.5833,200.0
2016-08-11 14:30:00,86.2,86.2,86.11,86.12,1958.0,78.565,78.565,78.483,78.4921,1958.0
2016-08-11 14:35:00,86.12,86.15,86.07,86.07,1300.0,78.4921,78.5195,78.4466,78.4466,1300.0
2016-08-11 14:40:00,86.05,86.1,86.04,86.1,1865.0,78.4283,78.4739,78.4192,78.4739,1865.0
2016-08-11 14:45:00,86.1,86.1,86.05,86.05,700.0,78.4739,78.4739,78.4283,78.4283,700.0
2016-08-11 14:50:00,86.06,86.12,86.06,86.12,1300.0,78.4374,78.4921,78.4374,78.4921,1300.0
2016-08-11 14:55:00,86.07,86.07,86.01,86.06,1400.0,78.4466,78.4466,78.3919,78.4374,1400.0
2016-08-11 15:00:00,86.08,86.09,86.06,86.07,1400.0,78.4557,78.4648,78.4374,78.4466,1400.0
2016-08-11 15:05:00,86.05,86.07,86.05,86.07,900.0,78.4283,78.4466,78.4283,78.4466,900.0
2016-08-11 15:10:00,86.09,86.09,86.09,86.09,300.0,78.4648,78.4648,78.4648,78.4648,300.0
2016-08-11 15:15:00,86.11,86.11,86.05,86.07,1705.0,78.483,78.483,78.4283,78.4466,1705.0
2016-08-11 15:20:00,86.09,86.14,86.09,86.13,1400.0,78.4648,78.5104,78.4648,78.5012,1400.0
2016-08-11 15:25:00,86.12,86.13,86.11,86.12,1501.0,78.4921,78.5012,78.483,78.4921,1501.0
2016-08-11 15:30:00,86.13,86.14,86.12,86.12,4107.0,78.5012,78.5104,78.4921,78.4921,4107.0
2016-08-11 15:35:00,86.14,86.14,86.11,86.14,3350.0,78.5104,78.5104,78.483,78.5104,3350.0
2016-08-11 15:40:00,86.14,86.16,86.14,86.14,3345.0,78.5104,78.5286,78.5104,78.5104,3345.0
2016-08-11 15:45:00,86.15,86.24,86.14,86.21,11121.0,78.5195,78.6015,78.5104,78.5742,11121.0
2016-08-11 15:50:00,86.21,86.21,86.19,86.2,6449.0,78.5742,78.5742,78.5559,78.565,6449.0
2016-08-11 15:55:00,86.2,86.2,86.09,86.12,19165.0,78.565,78.565,78.4648,78.4921,19165.0
2016-08-12 09:30:00,85.86,86.08,85.86,86.08,2045.0,78.2552,78.4557,78.2552,78.4557,2045.0
2016-08-12 09:35:00,86.0,86.0,85.92,85.93,900.0,78.3828,78.3828,78.3098,78.319,900.0
2016-08-12 09:40:00,85.91,86.01,85.85,86.01,2700.0,78.3007,78.3919,78.246,78.3919,2700.0
2016-08-12 09:45:00,86.0,86.0,85.94,85.94,500.0,78.3828,78.3828,78.3281,78.3281,500.0
2016-08-12 09:50:00,85.93,85.93,85.87,85.91,500.0,78.319,78.319,78.2643,78.3007,500.0
2016-08-12 09:55:00,85.88,85.92,85.86,85.88,2500.0,78.2734,78.3098,78.2552,78.2734,2500.0
2016-08-12 10:00:00,85.87,85.92,85.86,85.92,3200.0,78.2643,78.3098,78.2552,78.3098,3200.0
2016-08-12 10:05:00,85.91,85.91,85.86,85.91,1280.0,78.3007,78.3007,78.2552,78.3007,1280.0
2016-08-12 10:10:00,85.86,85.98,85.86,85.94,1600.0,78.2552,78.3645,78.2552,78.3281,1600.0
2016-08-12 10:15:00,85.92,85.98,85.9,85.98,700.0,78.3098,78.3645,78.2916,78.3645,700.0
2016-08-12 10:20:00,85.94,85.94,85.86,85.91,1418.0,78.3281,78.3281,78.2552,78.3007,1418.0
2016-08-12 10:25:00,85.94,85.94,85.7,85.7,700.0,78.3281,78.3281,78.1093,78.1093,700.0
2016-08-12 10:30:00,85.74,85.74,85.72,85.74,700.0,78.1458,78.1458,78.1276,78.1458,700.0
2016-08-12 10:35:00,85.73,85.77,85.73,85.74,1936.0,78.1367,78.1731,78.1367,78.1458,1936.0
2016-08-12 10:40:00,85.8,85.81,85.72,85.72,1700.0,78.2005,78.2096,78.1276,78.1276,1700.0
2016-08-12 10:45:00,85.76,85.76,85.75,85.75,300.0,78.164,78.164,78.1549,78.1549,300.0
2016-08-12 10:50:00,85.8,85.83,85.77,85.79,1400.0,78.2005,78.2278,78.1731,78.1914,1400.0
2016-08-12 10:55:00,85.8,85.83,85.77,85.77,800.0,78.2005,78.2278,78.1731,78.1731,800.0
2016-08-12 11:00:00,85.79,85.87,85.79,85.87,1007.0,78.1914,78.2643,78.1914,78.2643,1007.0
2016-08-12 11:05:00,85.88,85.88,85.87,85.88,100.0,78.2734,78.2734,78.2643,78.2734,100.0
2016-08-12 11:10:00,85.91,85.91,85.79,85.79,1857.0,78.3007,78.3007,78.1914,78.1914,1857.0
2016-08-12 11:15:00,85.85,85.85,85.85,85.85,100.0,78.246,78.246,78.246,78.246,100.0
2016-08-12 11:20:00,85.82,85.87,85.82,85.87,700.0,78.2187,78.2643,78.2187,78.2643,700.0
2016-08-12 11:25:00,85.85,85.9,85.83,85.9,1200.0,78.246,78.2916,78.2278,78.2916,1200.0
2016-08-12 11:30:00,85.91,85.91,85.83,85.83,1100.0,78.3007,78.3007,78.2278,78.2278,1100.0
2016-08-12 11:35:00,85.83,85.83,85.83,85.83,0.0,78.2278,78.2278,78.2278,78.2278,0.0
2016-08-12 11:40:00,85.81,85.86,85.81,85.86,900.0,78.2096,78.2552,78.2096,78.2552,900.0
2016-08-12 11:45:00,85.82,85.87,85.82,85.87,1070.0,78.2187,78.2643,78.2187,78.2643,1070.0
2016-08-12 11:50:00,85.84,85.84,85.74,85.74,1900.0,78.2369,78.2369,78.1458,78.1458,1900.0
2016-08-12 11:55:00,85.74,85.74,85.74,85.74,0.0,78.1458,78.1458,78.1458,78.1458,0.0
2016-08-12 12:00:00,85.71,85.78,85.71,85.78,1106.0,78.1184,78.1822,78.1184,78.1822,1106.0
2016-08-12 12:05:00,85.77,85.77,85.66,85.66,1200.0,78.1731,78.1731,78.0729,78.0729,1200.0
2016-08-12 12:10:00,85.64,85.73,85.64,85.73,2200.0,78.0546,78.1367,78.0546,78.1367,2200.0
2016-08-12 12:15:00,85.73,85.73,85.73,85.73,0.0,78.1367,78.1367,78.1367,78.1367,0.0
2016-08-12 12:20:00,85.72,85.72,85.7,85.72,300.0,78.1276,78.1276,78.1093,78.1276,300.0
2016-08-12 12:25:00,85.77,85.8,85.68,85.68,900.0,78.1731,78.2005,78.0911,78.0911,900.0
2016-08-12 12:30:00,85.68,85.68,85.68,85.68,0.0,78.0911,78.0911,78.0911,78.0911,0.0
2016-08-12 12:35:00,85.71,85.73,85.7,85.73,2062.0,78.1184,78.1367,78.1093,78.1367,2062.0
2016-08-12 12:40:00,85.73,85.73,85.73,85.73,0.0,78.1367,78.1367,78.1367,78.1367,0.0
2016-08-12 12:45:00,85.75,85.77,85.74,85.77,900.0,78.1549,78.1731,78.1458,78.1731,900.0
2016-08-12 12:50:00,85.72,85.72,85.64,85.64,1900.0,78.1276,78.1276,78.0546,78.0546,1900.0
2016-08-12 12:55:00,85.67,85.67,85.67,85.67,400.0,78.082,78.082,78.082,78.082,400.0
2016-08-12 13:00:00,85.71,85.71,85.67,85.67,800.0,78.1184,78.1184,78.082,78.082,800.0
2016-08-12 13:05:00,85.69,85.69,85.59,85.59,2982.0,78.1002,78.1002,78.0091,78.0091,2982.0
2016-08-12 13:10:00,85.62,85.77,85.62,85.77,2450.0,78.0364,78.1731,78.0364,78.1731,2450.0
2016-08-12 13:15:00,85.79,85.96,85.79,85.96,3700.0,78.1914,78.3463,78.1914,78.3463,3700.0
2016-08-12 13:20:00,85.93,86.05,85.92,86.05,2900.0,78.319,78.4283,78.3098,78.4283,2900.0
2016-08-12 13:25:00,86.08,86.12,86.04,86.12,1900.0,78.4557,78.4921,78.4192,78.4921,1900.0
2016-08-12 13:30:00,86.13,86.13,86.01,86.11,2012.0,78.5012,78.5012,78.3919,78.483,2012.0
2016-08-12 13:35:00,86.11,86.15,86.11,86.11,700.0,78.483,78.5195,78.483,78.483,700.0
2016-08-12 13:40:00,86.09,86.16,86.09,86.13,2761.0,78.4648,78.5286,78.4648,78.5012,2761.0
2016-08-12 13:45:00,86.12,86.12,86.12,86.12,100.0,78.4921,78.4921,78.4921,78.4921,100.0
2016-08-12 13:50:00,86.09,86.2,86.08,86.19,900.0,78.4648,78.565,78.4557,78.5559,900.0
2016-08-12 13:55:00,86.18,86.18,86.1,86.15,1700.0,78.5468,78.5468,78.4739,78.5195,1700.0
2016-08-12 14:00:00,86.14,86.18,86.14,86.18,322.0,78.5104,78.5468,78.5104,78.5468,322.0
2016-08-12 14:05:00,86.21,86.23,86.21,86.23,200.0,78.5742,78.5924,78.5742,78.5924,200.0
2016-08-12 14:10:00,86.23,86.29,86.23,86.26,1200.0,78.5924,78.6471,78.5924,78.6197,1200.0
2016-08-12 14:15:00,86.29,86.3,86.18,86.21,1962.0,78.6471,78.6562,78.5468,78.5742,1962.0
2016-08-12 14:20:00,86.17,86.18,86.15,86.15,800.0,78.5377,78.5468,78.5195,78.5195,800.0
2016-08-12 14:25:00,86.11,86.14,86.08,86.14,1146.0,78.483,78.5104,78.4557,78.5104,1146.0
2016-08-12 14:30:00,86.17,86.17,86.14,86.14,200.0,78.5377,78.5377,78.5104,78.5104,200.0
2016-08-12 14:35:00,86.18,86.18,86.15,86.15,1100.0,78.5468,78.5468,78.5195,78.5195,1100.0
2016-08-12 14:40:00,86.17,86.21,86.15,86.2,800.0,78.5377,78.5742,78.5195,78.565,800.0
2016-08-12 14:45:00,86.21,86.24,86.21,86.24,500.0,78.5742,78.6015,78.5742,78.6015,500.0
2016-08-12 14:50:00,86.23,86.23,86.2,86.22,800.0,78.5924,78.5924,78.565,78.5833,800.0
2016-08-12 14:55:00,86.2,86.2,86.16,86.17,2600.0,78.565,78.565,78.5286,78.5377,2600.0
2016-08-12 15:00:00,86.17,86.19,86.15,86.18,1681.0,78.5377,78.5559,78.5195,78.5468,1681.0
2016-08-12 15:05:00,86.19,86.21,86.18,86.19,2290.0,78.5559,78.5742,78.5468,78.5559,2290.0
2016-08-12 15:10:00,86.2,86.25,86.2,86.24,1400.0,78.565,78.6106,78.565,78.6015,1400.0
2016-08-12 15:15:00,86.23,86.25,86.2,86.25,3900.0,78.5924,78.6106,78.565,78.6106,3900.0
2016-08-12 15:20:00,86.23,86.24,86.22,86.23,2231.0,78.5924,78.6015,78.5833,78.5924,2231.0
2016-08-12 15:25:00,86.24,86.24,86.23,86.23,4700.0,78.6015,78.6015,78.5924,78.5924,4700.0
2016-08-12 15:30:00,86.23,86.24,86.22,86.23,4329.0,78.5924,78.6015,78.5833,78.5924,4329.0
2016-08-12 15:35:00,86.23,86.33,86.23,86.33,3566.0,78.5924,78.6835,78.5924,78.6835,3566.0
2016-08-12 15:40:00,86.33,86.37,86.31,86.37,3313.0,78.6835,78.72,78.6653,78.72,3313.0
2016-08-12 15:45:00,86.37,86.37,86.32,86.34,11310.0,78.72,78.72,78.6744,78.6926,11310.0
2016-08-12 15:50:00,86.34,86.35,86.32,86.32,7674.0,78.6926,78.7018,78.6744,78.6744,7674.0
2016-08-12 15:55:00,86.32,86.34,86.25,86.26,14397.0,78.6744,78.6926,78.6106,78.6197,14397.0
2016-08-15 09:30:00,86.28,86.28,86.11,86.11,4883.0,78.638,78.638,78.483,78.483,4883.0
2016-08-15 09:35:00,86.42,86.56,86.36,86.56,1845.0,78.7656,78.8932,78.7109,78.8932,1845.0
2016-08-15 09:40:00,86.58,86.59,86.47,86.48,5591.0,78.9114,78.9205,78.8111,78.8202,5591.0
2016-08-15 09:45:00,86.64,86.69,86.55,86.55,1000.0,78.9661,79.0116,78.884,78.884,1000.0
2016-08-15 09:50:00,86.61,86.61,86.61,86.61,100.0,78.9387,78.9387,78.9387,78.9387,100.0
2016-08-15 09:55:00,86.65,86.66,86.62,86.64,600.0,78.9752,78.9843,78.9478,78.9661,600.0
2016-08-15 10:00:00,86.73,86.89,86.73,86.86,1300.0,79.0481,79.1939,79.0481,79.1666,1300.0
2016-08-15 10:05:00,86.85,86.85,86.56,86.56,900.0,79.1575,79.1575,78.8932,78.8932,900.0
2016-08-15 10:10:00,86.58,86.6,86.56,86.57,400.0,78.9114,78.9296,78.8932,78.9023,400.0
2016-08-15 10:15:00,86.52,86.52,86.37,86.42,3100.0,78.8567,78.8567,78.72,78.7656,3100.0
2016-08-15 10:20:00,86.44,86.51,86.44,86.5,1500.0,78.7838,78.8476,78.7838,78.8385,1500.0
2016-08-15 10:25:00,86.48,86.48,86.48,86.48,237.0,78.8202,78.8202,78.8202,78.8202,237.0
2016-08-15 10:30:00,86.41,86.42,86.39,86.39,1100.0,78.7564,78.7656,78.7382,78.7382,1100.0
2016-08-15 10:35:00,86.39,86.5,86.33,86.49,5200.0,78.7382,78.8385,78.6835,78.8294,5200.0
2016-08-15 10:40:00,86.49,86.56,86.49,86.51,1664.0,78.8294,78.8932,78.8294,78.8476,1664.0
2016-08-15 10:45:00,86.51,86.54,86.5,86.53,2820.0,78.8476,78.8749,78.8385,78.8658,2820.0
2016-08-15 10:50:00,86.53,86.68,86.49,86.59,10890.0,78.8658,79.0025,78.8294,78.9205,10890.0
2016-08-15 10:55:00,86.64,86.64,86.64,86.64,100.0,78.9661,78.9661,78.9661,78.9661,100.0
2016-08-15 11:00:00,86.63,86.63,86.56,86.56,700.0,78.957,78.957,78.8932,78.8932,700.0
2016-08-15 11:05:00,86.52,86.58,86.51,86.52,25937.0,78.8567,78.9114,78.8476,78.8567,25937.0
2016-08-15 11:10:00,86.54,86.54,86.47,86.5,1400.0,78.8749,78.8749,78.8111,78.8385,1400.0
2016-08-15 11:15:00,86.56,86.58,86.53,86.58,400.0,78.8932,78.9114,78.8658,78.9114,400.0
2016-08-15 11:20:00,86.59,86.61,86.58,86.61,300.0,78.9205,78.9387,78.9114,78.9387,300.0
2016-08-15 11:25:00,86.56,86.58,86.55,86.58,1100.0,78.8932,78.9114,78.884,78.9114,1100.0
2016-08-15 11:30:00,86.58,86.62,86.53,86.56,2044.0,78.9114,78.9478,78.8658,78.8932,2044.0
2016-08-15 11:35:00,86.54,86.61,86.54,86.59,800.0,78.8749,78.9387,78.8749,78.9205,800.0
2016-08-15 11:40:00,86.57,86.6,86.57,86.6,205.0,78.9023,78.9296,78.9023,78.9296,205.0
2016-08-15 11:45:00,86.64,86.67,86.64,86.67,400.0,78.9661,78.9934,78.9661,78.9934,400.0
2016-08-15 11:50:00,86.67,86.76,86.67,86.76,200.0,78.9934,79.0754,78.9934,79.0754,200.0
2016-08-15 11:55:00,86.72,86.73,86.69,86.71,800.0,79.039,79.0481,79.0116,79.0299,800.0
2016-08-15 12:00:00,86.73,86.75,86.65,86.75,1100.0,79.0481,79.0663,78.9752,79.0663,1100.0
2016-08-15 12:05:00,86.78,86.82,86.74,86.8,5400.0,79.0937,79.1301,79.0572,79.1119,5400.0
2016-08-15 12:10:00,86.8,86.9,86.74,86.85,9000.0,79.1119,79.203,79.0572,79.1575,9000.0
2016-08-15 12:15:00,86.86,86.9,86.86,86.88,2783.0,79.1666,79.203,79.1666,79.1848,2783.0
2016-08-15 12:20:00,86.88,86.9,86.87,86.9,6372.0,79.1848,79.203,79.1757,79.203,6372.0
2016-08-15 12:25:00,86.91,86.99,86.9,86.98,6339.0,79.2122,79.2851,79.203,79.276,6339.0
2016-08-15 12:30:00,86.98,86.99,86.88,86.91,4200.0,79.276,79.2851,79.1848,79.2122,4200.0
2016-08-15 12:35:00,86.91,86.96,86.89,86.9,4560.0,79.2122,79.2577,79.1939,79.203,4560.0
2016-08-15 12:40:00,86.88,86.94,86.88,86.93,1200.0,79.1848,79.2395,79.1848,79.2304,1200.0
2016-08-15 12:45:00,86.92,86.92,86.85,86.85,1000.0,79.2213,79.2213,79.1575,79.1575,1000.0
2016-08-15 12:50:00,86.93,86.93,86.91,86.92,500.0,79.2304,79.2304,79.2122,79.2213,500.0
2016-08-15 12:55:00,86.91,86.96,86.9,86.94,3474.0,79.2122,79.2577,79.203,79.2395,3474.0
2016-08-15 13:00:00,86.93,86.97,86.86,86.87,3300.0,79.2304,79.2668,79.1666,79.1757,3300.0
2016-08-15 13:05:00,86.86,86.86,86.75,86.78,7028.0,79.1666,79.1666,79.0663,79.0937,7028.0
2016-08-15 13:10:00,86.75,86.75,86.75,86.75,100.0,79.0663,79.0663,79.0663,79.0663,100.0
2016-08-15 13:15:00,86.74,86.74,86.7,86.71,1725.0,79.0572,79.0572,79.0208,79.0299,1725.0
2016-08-15 13:20:00,86.7,86.74,86.69,86.73,1300.0,79.0208,79.0572,79.0116,79.0481,1300.0
2016-08-15 13:25:00,86.72,86.89,86.71,86.89,2333.0,79.039,79.1939,79.0299,79.1939,2333.0
2016-08-15 13:30:00,86.88,86.96,86.88,86.96,1217.0,79.1848,79.2577,79.1848,79.2577,1217.0
2016-08-15 13:35:00,86.99,87.03,86.97,87.0,1300.0,79.2851,79.3215,79.2668,79.2942,1300.0
2016-08-15 13:40:00,86.93,87.0,86.93,86.98,628.0,79.2304,79.2942,79.2304,79.276,628.0
2016-08-15 13:45:00,87.02,87.03,87.0,87.0,500.0,79.3124,79.3215,79.2942,79.2942,500.0
2016-08-15 13:50:00,87.02,87.1,87.02,87.09,4541.0,79.3124,79.3853,79.3124,79.3762,4541.0
2016-08-15 13:55:00,87.08,87.1,87.08,87.1,1100.0,79.3671,79.3853,79.3671,79.3853,1100.0
2016-08-15 14:00:00,87.04,87.04,86.98,87.02,3234.0,79.3306,79.3306,79.276,79.3124,3234.0
2016-08-15 14:05:00,87.01,87.02,86.96,87.01,4900.0,79.3033,79.3124,79.2577,79.3033,4900.0
2016-08-15 14:10:00,87.01,87.08,87.0,87.08,5860.0,79.3033,79.3671,79.2942,79.3671,5860.0
2016-08-15 14:15:00,87.07,87.07,87.05,87.07,800.0,79.358,79.358,79.3398,79.358,800.0
2016-08-15 14:20:00,87.04,87.1,87.0,87.1,3314.0,79.3306,79.3853,79.2942,79.3853,3314.0
2016-08-15 14:25:00,87.07,87.07,87.06,87.07,1926.0,79.358,79.358,79.3489,79.358,1926.0
2016-08-15 14:30:00,87.07,87.12,87.07,87.11,842.0,79.358,79.4036,79.358,79.3944,842.0
2016-08-15 14:35:00,87.11,87.16,87.09,87.14,4075.0,79.3944,79.44,79.3762,79.4218,4075.0
2016-08-15 14:40:00,87.14,87.22,87.13,87.21,5410.0,79.4218,79.4947,79.4127,79.4856,5410.0
2016-08-15 14:45:00,87.23,87.23,87.23,87.23,300.0,79.5038,79.5038,79.5038,79.5038,300.0
2016-08-15 14:50:00,87.22,87.22,87.16,87.22,3317.0,79.4947,79.4947,79.44,79.4947,3317.0
2016-08-15 14:55:00,87.22,87.24,87.2,87.22,2068.0,79.4947,79.5129,79.4765,79.4947,2068.0
2016-08-15 15:00:00,87.2,87.22,87.15,87.21,4295.0,79.4765,79.4947,79.4309,79.4856,4295.0
2016-08-15 15:05:00,87.2,87.23,87.2,87.2,2200.0,79.4765,79.5038,79.4765,79.4765,2200.0
2016-08-15 15:10:00,87.22,87.22,87.16,87.16,1805.0,79.4947,79.4947,79.44,79.44,1805.0
2016-08-15 15:15:00,87.13,87.21,87.13,87.2,9529.0,79.4127,79.4856,79.4127,79.4765,9529.0
2016-08-15 15:20:00,87.2,87.27,87.2,87.26,14450.0,79.4765,79.5403,79.4765,79.5312,14450.0
2016-08-15 15:25:00,87.28,87.37,87.23,87.23,12169.0,79.5494,79.6314,79.5038,79.5038,12169.0
2016-08-15 15:30:00,87.24,87.35,87.23,87.33,10208.0,79.5129,79.6132,79.5038,79.595,10208.0
2016-08-15 15:35:00,87.34,87.37,87.26,87.35,8616.0,79.6041,79.6314,79.5312,79.6132,8616.0
2016-08-15 15:40:00,87.35,87.37,87.35,87.35,11594.0,79.6132,79.6314,79.6132,79.6132,11594.0
2016-08-15 15:45:00,87.36,87.45,87.34,87.45,24657.0,79.6223,79.7043,79.6041,79.7043,24657.0
2016-08-15 15:50:00,87.45,87.46,87.4,87.45,49117.0,79.7043,79.7134,79.6588,79.7043,49117.0
2016-08-15 15:55:00,87.45,87.51,87.44,87.5,67274.0,79.7043,79.759,79.6952,79.7499,67274.0
2016-08-16 09:30:00,87.22,87.22,86.73,86.73,3873.0,79.4947,79.4947,79.0481,79.0481,3873.0
2016-08-16 09:35:00,86.77,86.78,86.61,86.68,4102.0,79.0846,79.0937,78.9387,79.0025,4102.0
2016-08-16 09:40:00,86.89,86.99,86.75,86.81,2701.0,79.1939,79.2851,79.0663,79.121,2701.0
2016-08-16 09:45:00,86.75,86.82,86.59,86.66,5000.0,79.0663,79.1301,78.9205,78.9843,5000.0
2016-08-16 09:50:00,86.67,86.69,86.51,86.63,5900.0,78.9934,79.0116,78.8476,78.957,5900.0
2016-08-16 09:55:00,86.62,86.64,86.55,86.61,3100.0,78.9478,78.9661,78.884,78.9387,3100.0
2016-08-16 10:00:00,86.59,86.66,86.53,86.61,2100.0,78.9205,78.9843,78.8658,78.9387,2100.0
2016-08-16 10:05:00,86.62,86.77,86.59,86.59,2400.0,78.9478,79.0846,78.9205,78.9205,2400.0
2016-08-16 10:10:00,86.65,86.7,86.63,86.65,1974.0,78.9752,79.0208,78.957,78.9752,1974.0
2016-08-16 10:15:00,86.64,86.74,86.62,86.64,9688.0,78.9661,79.0572,78.9478,78.9661,9688.0
2016-08-16 10:20:00,86.63,86.66,86.46,86.46,5753.0,78.957,78.9843,78.802,78.802,5753.0
2016-08-16 10:25:00,86.45,86.63,86.43,86.63,5355.0,78.7929,78.957,78.7747,78.957,5355.0
2016-08-16 10:30:00,86.59,86.59,86.56,86.56,3500.0,78.9205,78.9205,78.8932,78.8932,3500.0
2016-08-16 10:35:00,86.58,86.67,86.57,86.67,2265.0,78.9114,78.9934,78.9023,78.9934,2265.0
2016-08-16 10:40:00,86.72,86.79,86.72,86.76,1800.0,79.039,79.1028,79.039,79.0754,1800.0
2016-08-16 10:45:00,86.75,86.79,86.75,86.78,1900.0,79.0663,79.1028,79.0663,79.0937,1900.0
2016-08-16 10:50:00,86.76,86.76,86.62,86.67,4408.0,79.0754,79.0754,78.9478,78.9934,4408.0
2016-08-16 10:55:00,86.69,86.81,86.69,86.76,8504.0,79.0116,79.121,79.0116,79.0754,8504.0
2016-08-16 11:00:00,86.75,86.82,86.73,86.74,4862.0,79.0663,79.1301,79.0481,79.0572,4862.0
2016-08-16 11:05:00,86.72,86.78,86.71,86.77,2436.0,79.039,79.0937,79.0299,79.0846,2436.0
2016-08-16 11:10:00,86.77,86.83,86.71,86.77,5300.0,79.0846,79.1392,79.0299,79.0846,5300.0
2016-08-16 11:15:00,86.76,86.86,86.76,86.81,5050.0,79.0754,79.1666,79.0754,79.121,5050.0
2016-08-16 11:20:00,86.8,86.8,86.76,86.78,1100.0,79.1119,79.1119,79.0754,79.0937,1100.0
2016-08-16 11:25:00,86.8,86.83,86.73,86.76,2700.0,79.1119,79.1392,79.0481,79.0754,2700.0
2016-08-16 11:30:00,86.72,86.77,86.71,86.77,4000.0,79.039,79.0846,79.0299,79.0846,4000.0
2016-08-16 11:35:00,86.74,86.77,86.72,86.76,6549.0,79.0572,79.0846,79.039,79.0754,6549.0
2016-08-16 11:40:00,86.76,86.76,86.74,86.75,600.0,79.0754,79.0754,79.0572,79.0663,600.0
2016-08-16 11:45:00,86.74,86.77,86.74,86.75,1500.0,79.0572,79.0846,79.0572,79.0663,1500.0
2016-08-16 11:50:00,86.78,86.84,86.77,86.77,1400.0,79.0937,79.1484,79.0846,79.0846,1400.0
2016-08-16 11:55:00,86.76,86.79,86.76,86.79,1600.0,79.0754,79.1028,79.0754,79.1028,1600.0
2016-08-16 12:00:00,86.75,86.75,86.59,86.66,2934.0,79.0663,79.0663,78.9205,78.9843,2934.0
2016-08-16 12:05:00,86.64,86.64,86.63,86.63,400.0,78.9661,78.9661,78.957,78.957,400.0
2016-08-16 12:10:00,86.63,86.66,86.63,86.63,1310.0,78.957,78.9843,78.957,78.957,1310.0
2016-08-16 12:15:00,86.59,86.62,86.57,86.62,1500.0,78.9205,78.9478,78.9023,78.9478,1500.0
2016-08-16 12:20:00,86.61,86.67,86.6,86.61,900.0,78.9387,78.9934,78.9296,78.9387,900.0
2016-08-16 12:25:00,86.62,86.67,86.62,86.63,2740.0,78.9478,78.9934,78.9478,78.957,2740.0
2016-08-16 12:30:00,86.6,86.62,86.54,86.56,2200.0,78.9296,78.9478,78.8749,78.8932,2200.0
2016-08-16 12:35:00,86.56,86.62,86.55,86.62,6102.0,78.8932,78.9478,78.884,78.9478,6102.0
2016-08-16 12:40:00,86.62,86.64,86.6,86.64,5843.0,78.9478,78.9661,78.9296,78.9661,5843.0
2016-08-16 12:45:00,86.69,86.69,86.6,86.61,2200.0,79.0116,79.0116,78.9296,78.9387,2200.0
2016-08-16 12:50:00,86.62,86.62,86.58,86.58,1400.0,78.9478,78.9478,78.9114,78.9114,1400.0
2016-08-16 12:55:00,86.61,86.64,86.55,86.6,3557.0,78.9387,78.9661,78.884,78.9296,3557.0
2016-08-16 13:00:00,86.58,86.59,86.52,86.52,2100.0,78.9114,78.9205,78.8567,78.8567,2100.0
2016-08-16 13:05:00,86.54,86.54,86.39,86.4,3512.0,78.8749,78.8749,78.7382,78.7473,3512.0
2016-08-16 13:10:00,86.39,86.39,86.28,86.32,1862.0,78.7382,78.7382,78.638,78.6744,1862.0
2016-08-16 13:15:00,86.3,86.3,86.21,86.21,1500.0,78.6562,78.6562,78.5742,78.5742,1500.0
2016-08-16 13:20:00,86.2,86.22,86.11,86.11,2600.0,78.565,78.5833,78.483,78.483,2600.0
2016-08-16 13:25:00,86.1,86.13,86.06,86.13,2663.0,78.4739,78.5012,78.4374,78.5012,2663.0
2016-08-16 13:30:00,86.08,86.11,85.9,85.94,5906.0,78.4557,78.483,78.2916,78.3281,5906.0
2016-08-16 13:35:00,85.91,86.18,85.91,86.14,10100.0,78.3007,78.5468,78.3007,78.5104,10100.0
2016-08-16 13:40:00,86.14,86.22,86.13,86.2,3911.0,78.5104,78.5833,78.5012,78.565,3911.0
2016-08-16 13:45:00,86.2,86.2,86.12,86.15,10270.0,78.565,78.565,78.4921,78.5195,10270.0
2016-08-16 13:50:00,86.16,86.21,86.15,86.18,2557.0,78.5286,78.5742,78.5195,78.5468,2557.0
2016-08-16 13:55:00,86.19,86.27,86.19,86.27,6774.0,78.5559,78.6288,78.5559,78.6288,6774.0
2016-08-16 14:00:00,86.25,86.28,86.22,86.25,4600.0,78.6106,78.638,78.5833,78.6106,4600.0
2016-08-16 14:05:00,86.25,86.34,86.25,86.31,3468.0,78.6106,78.6926,78.6106,78.6653,3468.0
2016-08-16 14:10:00,86.31,86.39,86.31,86.34,6500.0,78.6653,78.7382,78.6653,78.6926,6500.0
2016-08-16 14:15:00,86.32,86.38,86.32,86.36,6328.0,78.6744,78.7291,78.6744,78.7109,6328.0
2016-08-16 14:20:00,86.37,86.42,86.33,86.39,11950.0,78.72,78.7656,78.6835,78.7382,11950.0
2016-08-16 14:25:00,86.4,86.46,86.38,86.44,6500.0,78.7473,78.802,78.7291,78.7838,6500.0
2016-08-16 14:30:00,86.45,86.55,86.44,86.51,6691.0,78.7929,78.884,78.7838,78.8476,6691.0
2016-08-16 14:35:00,86.49,86.53,86.46,86.51,4600.0,78.8294,78.8658,78.802,78.8476,4600.0
2016-08-16 14:40:00,86.5,86.6,86.49,86.6,4817.0,78.8385,78.9296,78.8294,78.9296,4817.0
2016-08-16 14:45:00,86.6,86.67,86.59,86.62,6308.0,78.9296,78.9934,78.9205,78.9478,6308.0
2016-08-16 14:50:00,86.61,86.61,86.55,86.6,3200.0,78.9387,78.9387,78.884,78.9296,3200.0
2016-08-16 14:55:00,86.6,86.6,86.56,86.6,7100.0,78.9296,78.9296,78.8932,78.9296,7100.0
2016-08-16 15:00:00,86.59,86.6,86.54,86.56,5100.0,78.9205,78.9296,78.8749,78.8932,5100.0
2016-08-16 15:05:00,86.57,86.65,86.48,86.48,8083.0,78.9023,78.9752,78.8202,78.8202,8083.0
2016-08-16 15:10:00,86.48,86.49,86.32,86.43,8180.0,78.8202,78.8294,78.6744,78.7747,8180.0
2016-08-16 15:15:00,86.42,86.45,86.41,86.44,7001.0,78.7656,78.7929,78.7564,78.7838,7001.0
2016-08-16 15:20:00,86.44,86.47,86.4,86.44,3901.0,78.7838,78.8111,78.7473,78.7838,3901.0
2016-08-16 15:25:00,86.43,86.5,86.42,86.5,8150.0,78.7747,78.8385,78.7656,78.8385,8150.0
2016-08-16 15:30:00,86.5,86.58,86.47,86.47,7441.0,78.8385,78.9114,78.8111,78.8111,7441.0
2016-08-16 15:35:00,86.46,86.56,86.41,86.54,15662.0,78.802,78.8932,78.7564,78.8749,15662.0
2016-08-16 15:40:00,86.53,86.55,86.5,86.52,11401.0,78.8658,78.884,78.8385,78.8567,11401.0
2016-08-16 15:45:00,86.5,86.52,86.48,86.5,17828.0,78.8385,78.8567,78.8202,78.8385,17828.0
2016-08-16 15:50:00,86.5,86.53,86.49,86.51,18998.0,78.8385,78.8658,78.8294,78.8476,18998.0
2016-08-16 15:55:00,86.49,86.57,86.45,86.57,112493.0,78.8294,78.9023,78.7929,78.9023,112493.0
2016-08-17 09:30:00,86.35,86.96,86.35,86.5,10229.0,78.7018,79.2577,78.7018,78.8385,10229.0
2016-08-17 09:35:00,86.52,86.57,86.46,86.57,4881.0,78.8567,78.9023,78.802,78.9023,4881.0
2016-08-17 09:40:00,86.5,86.71,86.49,86.51,6300.0,78.8385,79.0299,78.8294,78.8476,6300.0
2016-08-17 09:45:00,86.59,86.61,86.57,86.6,2012.0,78.9205,78.9387,78.9023,78.9296,2012.0
2016-08-17 09:50:00,86.6,86.6,86.48,86.55,5410.0,78.9296,78.9296,78.8202,78.884,5410.0
2016-08-17 09:55:00,86.57,86.65,86.45,86.47,6028.0,78.9023,78.9752,78.7929,78.8111,6028.0
2016-08-17 10:00:00,86.43,86.49,86.39,86.45,3800.0,78.7747,78.8294,78.7382,78.7929,3800.0
2016-08-17 10:05:00,86.47,86.57,86.47,86.53,1406.0,78.8111,78.9023,78.8111,78.8658,1406.0
2016-08-17 10:10:00,86.49,86.67,86.49,86.67,4240.0,78.8294,78.9934,78.8294,78.9934,4240.0
2016-08-17 10:15:00,86.59,86.59,86.51,86.51,800.0,78.9205,78.9205,78.8476,78.8476,800.0
2016-08-17 10:20:00,86.5,86.56,86.5,86.56,1600.0,78.8385,78.8932,78.8385,78.8932,1600.0
2016-08-17 10:25:00,86.57,86.57,86.51,86.51,1400.0,78.9023,78.9023,78.8476,78.8476,1400.0
2016-08-17 10:30:00,86.55,86.55,86.47,86.49,5424.0,78.884,78.884,78.8111,78.8294,5424.0
2016-08-17 10:35:00,86.49,86.52,86.47,86.49,3000.0,78.8294,78.8567,78.8111,78.8294,3000.0
2016-08-17 10:40:00,86.47,86.49,86.4,86.4,4049.0,78.8111,78.8294,78.7473,78.7473,4049.0
2016-08-17 10:45:00,86.39,86.46,86.39,86.43,7147.0,78.7382,78.802,78.7382,78.7747,7147.0
2016-08-17 10:50:00,86.46,86.51,86.46,86.49,9874.0,78.802,78.8476,78.802,78.8294,9874.0
2016-08-17 10:55:00,86.48,86.49,86.44,86.44,2850.0,78.8202,78.8294,78.7838,78.7838,2850.0
2016-08-17 11:00:00,86.45,86.48,86.43,86.48,8606.0,78.7929,78.8202,78.7747,78.8202,8606.0
2016-08-17 11:05:00,86.47,86.47,86.44,86.46,400.0,78.8111,78.8111,78.7838,78.802,400.0
2016-08-17 11:10:00,86.43,86.48,86.43,86.47,6300.0,78.7747,78.8202,78.7747,78.8111,6300.0
2016-08-17 11:15:00,86.47,86.47,86.45,86.47,800.0,78.8111,78.8111,78.7929,78.8111,800.0
2016-08-17 11:20:00,86.47,86.49,86.43,86.46,9301.0,78.8111,78.8294,78.7747,78.802,9301.0
2016-08-17 11:25:00,86.45,86.5,86.38,86.42,12488.0,78.7929,78.8385,78.7291,78.7656,12488.0
2016-08-17 11:30:00,86.42,86.49,86.4,86.48,6112.0,78.7656,78.8294,78.7473,78.8202,6112.0
2016-08-17 11:35:00,86.5,86.5,86.45,86.45,2600.0,78.8385,78.8385,78.7929,78.7929,2600.0
2016-08-17 11:40:00,86.45,86.54,86.45,86.49,14253.0,78.7929,78.8749,78.7929,78.8294,14253.0
2016-08-17 11:45:00,86.49,86.57,86.49,86.51,3500.0,78.8294,78.9023,78.8294,78.8476,3500.0
2016-08-17 11:50:00,86.51,86.61,86.51,86.61,4953.0,78.8476,78.9387,78.8476,78.9387,4953.0
2016-08-17 11:55:00,86.63,86.68,86.62,86.68,500.0,78.957,79.0025,78.9478,79.0025,500.0
2016-08-17 12:00:00,86.67,86.67,86.56,86.58,1507.0,78.9934,78.9934,78.8932,78.9114,1507.0
2016-08-17 12:05:00,86.57,86.63,86.53,86.63,3100.0,78.9023,78.957,78.8658,78.957,3100.0
2016-08-17 12:10:00,86.61,86.61,86.57,86.57,1300.0,78.9387,78.9387,78.9023,78.9023,1300.0
2016-08-17 12:15:00,86.58,86.67,86.58,86.65,1300.0,78.9114,78.9934,78.9114,78.9752,1300.0
2016-08-17 12:20:00,86.64,86.66,86.64,86.64,1200.0,78.9661,78.9843,78.9661,78.9661,1200.0
2016-08-17 12:25:00,86.64,86.64,86.59,86.59,1700.0,78.9661,78.9661,78.9205,78.9205,1700.0
2016-08-17 12:30:00,86.56,86.56,86.51,86.51,800.0,78.8932,78.8932,78.8476,78.8476,800.0
2016-08-17 12:35:00,86.51,86.57,86.5,86.56,4120.0,78.8476,78.9023,78.8385,78.8932,4120.0
2016-08-17 12:40:00,86.55,86.55,86.51,86.55,830.0,78.884,78.884,78.8476,78.884,830.0
2016-08-17 12:45:00,86.55,86.78,86.55,86.78,4459.0,78.884,79.0937,78.884,79.0937,4459.0
2016-08-17 12:50:00,86.8,86.83,86.78,86.83,1000.0,79.1119,79.1392,79.0937,79.1392,1000.0
2016-08-17 12:55:00,86.82,86.83,86.75,86.75,900.0,79.1301,79.1392,79.0663,79.0663,900.0
2016-08-17 13:00:00,86.76,86.84,86.71,86.84,4740.0,79.0754,79.1484,79.0299,79.1484,4740.0
2016-08-17 13:05:00,86.88,86.88,86.76,86.76,2395.0,79.1848,79.1848,79.0754,79.0754,2395.0
2016-08-17 13:10:00,86.78,86.82,86.78,86.8,1916.0,79.0937,79.1301,79.0937,79.1119,1916.0
2016-08-17 13:15:00,86.8,86.8,86.75,86.75,2461.0,79.1119,79.1119,79.0663,79.0663,2461.0
2016-08-17 13:20:00,86.78,86.83,86.78,86.8,3883.0,79.0937,79.1392,79.0937,79.1119,3883.0
2016-08-17 13:25:00,86.81,86.81,86.77,86.78,1200.0,79.121,79.121,79.0846,79.0937,1200.0
2016-08-17 13:30:00,86.79,86.8,86.75,86.8,2740.0,79.1028,79.1119,79.0663,79.1119,2740.0
2016-08-17 13:35:00,86.82,87.0,86.8,86.98,11649.0,79.1301,79.2942,79.1119,79.276,11649.0
2016-08-17 13:40:00,86.97,86.98,86.88,86.93,3110.0,79.2668,79.276,79.1848,79.2304,3110.0
2016-08-17 13:45:00,86.92,86.93,86.86,86.92,3017.0,79.2213,79.2304,79.1666,79.2213,3017.0
2016-08-17 13:50:00,86.96,87.04,86.94,86.98,1821.0,79.2577,79.3306,79.2395,79.276,1821.0
2016-08-17 13:55:00,86.96,86.97,86.89,86.9,1300.0,79.2577,79.2668,79.1939,79.203,1300.0
2016-08-17 14:00:00,86.9,86.93,86.84,86.93,3200.0,79.203,79.2304,79.1484,79.2304,3200.0
2016-08-17 14:05:00,86.94,86.94,86.88,86.92,2575.0,79.2395,79.2395,79.1848,79.2213,2575.0
2016-08-17 14:10:00,86.94,87.05,86.92,87.03,1303.0,79.2395,79.3398,79.2213,79.3215,1303.0
2016-08-17 14:15:00,87.05,87.05,86.94,87.04,2766.0,79.3398,79.3398,79.2395,79.3306,2766.0
2016-08-17 14:20:00,87.05,87.05,86.93,86.95,1700.0,79.3398,79.3398,79.2304,79.2486,1700.0
2016-08-17 14:25:00,86.96,87.03,86.96,86.96,2088.0,79.2577,79.3215,79.2577,79.2577,2088.0
2016-08-17 14:30:00,86.98,87.04,86.94,87.04,2775.0,79.276,79.3306,79.2395,79.3306,2775.0
2016-08-17 14:35:00,87.04,87.04,86.95,87.03,1400.0,79.3306,79.3306,79.2486,79.3215,1400.0
2016-08-17 14:40:00,87.04,87.13,87.04,87.08,3000.0,79.3306,79.4127,79.3306,79.3671,3000.0
2016-08-17 14:45:00,87.07,87.12,87.06,87.1,1100.0,79.358,79.4036,79.3489,79.3853,1100.0
2016-08-17 14:50:00,87.09,87.13,87.03,87.03,1450.0,79.3762,79.4127,79.3215,79.3215,1450.0
2016-08-17 14:55:00,87.03,87.18,87.03,87.15,3818.0,79.3215,79.4582,79.3215,79.4309,3818.0
2016-08-17 15:00:00,87.14,87.14,87.0,87.0,2349.0,79.4218,79.4218,79.2942,79.2942,2349.0
2016-08-17 15:05:00,87.04,87.1,87.01,87.01,3639.0,79.3306,79.3853,79.3033,79.3033,3639.0
2016-08-17 15:10:00,86.98,86.98,86.87,86.96,3001.0,79.276,79.276,79.1757,79.2577,3001.0
2016-08-17 15:15:00,86.96,87.02,86.93,86.98,2500.0,79.2577,79.3124,79.2304,79.276,2500.0
2016-08-17 15:20:00,87.0,87.07,86.97,87.04,3599.0,79.2942,79.358,79.2668,79.3306,3599.0
2016-08-17 15:25:00,87.05,87.08,87.03,87.03,2950.0,79.3398,79.3671,79.3215,79.3215,2950.0
2016-08-17 15:30:00,87.06,87.06,86.9,86.97,6978.0,79.3489,79.3489,79.203,79.2668,6978.0
2016-08-17 15:35:00,86.96,86.96,86.88,86.88,7113.0,79.2577,79.2577,79.1848,79.1848,7113.0
2016-08-17 15:40:00,86.92,86.92,86.78,86.84,9954.0,79.2213,79.2213,79.0937,79.1484,9954.0
2016-08-17 15:45:00,86.82,86.93,86.82,86.91,12908.0,79.1301,79.2304,79.1301,79.2122,12908.0
2016-08-17 15:50:00,86.91,87.05,86.91,87.01,20369.0,79.2122,79.3398,79.2122,79.3033,20369.0
2016-08-17 15:55:00,87.01,87.04,86.93,87.0,43011.0,79.3033,79.3306,79.2304,79.2942,43011.0
2016-08-18 09:30:00,87.07,87.07,86.92,86.92,3215.0,79.358,79.358,79.2213,79.2213,3215.0
2016-08-18 09:35:00,87.04,87.28,87.04,87.15,1300.0,79.3306,79.5494,79.3306,79.4309,1300.0
2016-08-18 09:40:00,86.99,87.09,86.96,87.06,600.0,79.2851,79.3762,79.2577,79.3489,600.0
2016-08-18 09:45:00,86.95,86.95,86.95,86.95,100.0,79.2486,79.2486,79.2486,79.2486,100.0
2016-08-18 09:50:00,86.96,87.08,86.88,87.02,3300.0,79.2577,79.3671,79.1848,79.3124,3300.0
2016-08-18 09:55:00,87.03,87.05,86.92,86.97,11000.0,79.3215,79.3398,79.2213,79.2668,11000.0
2016-08-18 10:00:00,86.93,86.93,86.9,86.9,500.0,79.2304,79.2304,79.203,79.203,500.0
2016-08-18 10:05:00,86.9,86.95,86.72,86.73,2698.0,79.203,79.2486,79.039,79.0481,2698.0
2016-08-18 10:10:00,86.76,86.76,86.72,86.72,2530.0,79.0754,79.0754,79.039,79.039,2530.0
2016-08-18 10:15:00,86.72,86.81,86.72,86.81,3400.0,79.039,79.121,79.039,79.121,3400.0
2016-08-18 10:20:00,86.8,86.8,86.75,86.75,1200.0,79.1119,79.1119,79.0663,79.0663,1200.0
2016-08-18 10:25:00,86.77,86.77,86.7,86.73,4900.0,79.0846,79.0846,79.0208,79.0481,4900.0
2016-08-18 10:30:00,86.81,87.0,86.81,86.91,3414.0,79.121,79.2942,79.121,79.2122,3414.0
2016-08-18 10:35:00,86.85,86.91,86.85,86.91,1800.0,79.1575,79.2122,79.1575,79.2122,1800.0
2016-08-18 10:40:00,86.93,86.93,86.8,86.8,1100.0,79.2304,79.2304,79.1119,79.1119,1100.0
2016-08-18 10:45:00,86.81,86.87,86.73,86.87,2463.0,79.121,79.1757,79.0481,79.1757,2463.0
2016-08-18 10:50:00,86.9,86.9,86.84,86.84,1300.0,79.203,79.203,79.1484,79.1484,1300.0
2016-08-18 10:55:00,86.86,86.95,86.86,86.89,7300.0,79.1666,79.2486,79.1666,79.1939,7300.0
2016-08-18 11:00:00,86.91,86.91,86.87,86.89,3604.0,79.2122,79.2122,79.1757,79.1939,3604.0
2016-08-18 11:05:00,86.9,86.96,86.86,86.89,3784.0,79.203,79.2577,79.1666,79.1939,3784.0
2016-08-18 11:10:00,86.88,86.9,86.82,86.9,1900.0,79.1848,79.203,79.1301,79.203,1900.0
2016-08-18 11:15:00,86.87,86.88,86.81,86.81,1200.0,79.1757,79.1848,79.121,79.121,1200.0
2016-08-18 11:20:00,86.84,86.84,86.78,86.83,1571.0,79.1484,79.1484,79.0937,79.1392,1571.0
2016-08-18 11:25:00,86.81,86.86,86.81,86.86,300.0,79.121,79.1666,79.121,79.1666,300.0
2016-08-18 11:30:00,86.87,86.91,86.81,86.81,2000.0,79.1757,79.2122,79.121,79.121,2000.0
2016-08-18 11:35:00,86.81,86.81,86.8,86.8,700.0,79.121,79.121,79.1119,79.1119,700.0
2016-08-18 11:40:00,86.79,86.79,86.77,86.79,400.0,79.1028,79.1028,79.0846,79.1028,400.0
2016-08-18 11:45:00,86.82,86.82,86.8,86.81,450.0,79.1301,79.1301,79.1119,79.121,450.0
2016-08-18 11:50:00,86.81,86.82,86.78,86.78,700.0,79.121,79.1301,79.0937,79.0937,700.0
2016-08-18 11:55:00,86.74,86.76,86.74,86.76,300.0,79.0572,79.0754,79.0572,79.0754,300.0
2016-08-18 12:00:00,86.74,86.74,86.68,86.71,8730.0,79.0572,79.0572,79.0025,79.0299,8730.0
2016-08-18 12:05:00,86.72,86.79,86.7,86.75,2649.0,79.039,79.1028,79.0208,79.0663,2649.0
2016-08-18 12:10:00,86.76,86.79,86.74,86.77,2096.0,79.0754,79.1028,79.0572,79.0846,2096.0
2016-08-18 12:15:00,86.74,86.76,86.74,86.75,300.0,79.0572,79.0754,79.0572,79.0663,300.0
2016-08-18 12:20:00,86.73,86.77,86.73,86.77,2900.0,79.0481,79.0846,79.0481,79.0846,2900.0
2016-08-18 12:25:00,86.79,86.79,86.79,86.79,100.0,79.1028,79.1028,79.1028,79.1028,100.0
2016-08-18 12:30:00,86.77,86.79,86.73,86.76,1496.0,79.0846,79.1028,79.0481,79.0754,1496.0
2016-08-18 12:35:00,86.78,86.78,86.72,86.74,1406.0,79.0937,79.0937,79.039,79.0572,1406.0
2016-08-18 12:40:00,86.73,86.77,86.73,86.77,600.0,79.0481,79.0846,79.0481,79.0846,600.0
2016-08-18 12:45:00,86.82,86.85,86.82,86.85,900.0,79.1301,79.1575,79.1301,79.1575,900.0
2016-08-18 12:50:00,86.81,86.87,86.81,86.86,1262.0,79.121,79.1757,79.121,79.1666,1262.0
2016-08-18 12:55:00,86.83,86.89,86.83,86.84,300.0,79.1392,79.1939,79.1392,79.1484,300.0
2016-08-18 13:00:00,86.85,86.85,86.79,86.79,2300.0,79.1575,79.1575,79.1028,79.1028,2300.0
2016-08-18 13:05:00,86.83,86.88,86.83,86.84,899.0,79.1392,79.1848,79.1392,79.1484,899.0
2016-08-18 13:10:00,86.91,86.92,86.88,86.89,400.0,79.2122,79.2213,79.1848,79.1939,400.0
2016-08-18 13:15:00,86.89,86.91,86.89,86.9,2600.0,79.1939,79.2122,79.1939,79.203,2600.0
2016-08-18 13:20:00,86.91,87.03,86.91,86.99,8387.0,79.2122,79.3215,79.2122,79.2851,8387.0
2016-08-18 13:25:00,87.0,87.03,86.97,87.03,1800.0,79.2942,79.3215,79.2668,79.3215,1800.0
2016-08-18 13:30:00,87.06,87.06,87.04,87.04,700.0,79.3489,79.3489,79.3306,79.3306,700.0
2016-08-18 13:35:00,87.07,87.1,87.07,87.07,600.0,79.358,79.3853,79.358,79.358,600.0
2016-08-18 13:40:00,87.15,87.21,87.1,87.11,5195.0,79.4309,79.4856,79.3853,79.3944,5195.0
2016-08-18 13:45:00,87.1,87.12,87.09,87.11,600.0,79.3853,79.4036,79.3762,79.3944,600.0
2016-08-18 13:50:00,87.11,87.11,87.08,87.08,900.0,79.3944,79.3944,79.3671,79.3671,900.0
2016-08-18 13:55:00,87.07,87.07,87.04,87.07,1236.0,79.358,79.358,79.3306,79.358,1236.0
2016-08-18 14:00:00,87.07,87.07,87.03,87.06,976.0,79.358,79.358,79.3215,79.3489,976.0
2016-08-18 14:05:00,87.05,87.06,87.02,87.06,1400.0,79.3398,79.3489,79.3124,79.3489,1400.0
2016-08-18 14:10:00,87.07,87.08,87.03,87.08,1277.0,79.358,79.3671,79.3215,79.3671,1277.0
2016-08-18 14:15:00,87.12,87.13,87.12,87.12,323.0,79.4036,79.4127,79.4036,79.4036,323.0
2016-08-18 14:20:00,87.12,87.12,87.12,87.12,0.0,79.4036,79.4036,79.4036,79.4036,0.0
2016-08-18 14:25:00,87.12,87.14,87.09,87.09,700.0,79.4036,79.4218,79.3762,79.3762,700.0
2016-08-18 14:30:00,87.09,87.09,87.05,87.05,1100.0,79.3762,79.3762,79.3398,79.3398,1100.0
2016-08-18 14:35:00,87.06,87.08,87.06,87.08,300.0,79.3489,79.3671,79.3489,79.3671,300.0
2016-08-18 14:40:00,87.12,87.12,87.11,87.11,300.0,79.4036,79.4036,79.3944,79.3944,300.0
2016-08-18 14:45:00,87.08,87.12,87.05,87.12,800.0,79.3671,79.4036,79.3398,79.4036,800.0
2016-08-18 14:50:00,87.12,87.12,87.12,87.12,211.0,79.4036,79.4036,79.4036,79.4036,211.0
2016-08-18 14:55:00,87.1,87.1,87.07,87.1,300.0,79.3853,79.3853,79.358,79.3853,300.0
2016-08-18 15:00:00,87.11,87.13,87.1,87.12,2825.0,79.3944,79.4127,79.3853,79.4036,2825.0
2016-08-18 15:05:00,87.12,87.14,87.11,87.14,3900.0,79.4036,79.4218,79.3944,79.4218,3900.0
2016-08-18 15:10:00,87.15,87.18,87.13,87.18,1136.0,79.4309,79.4582,79.4127,79.4582,1136.0
2016-08-18 15:15:00,87.19,87.2,87.16,87.2,2190.0,79.4674,79.4765,79.44,79.4765,2190.0
2016-08-18 15:20:00,87.22,87.22,87.22,87.22,200.0,79.4947,79.4947,79.4947,79.4947,200.0
2016-08-18 15:25:00,87.23,87.24,87.21,87.23,3069.0,79.5038,79.5129,79.4856,79.5038,3069.0
2016-08-18 15:30:00,87.23,87.23,87.19,87.21,2813.0,79.5038,79.5038,79.4674,79.4856,2813.0
2016-08-18 15:35:00,87.21,87.22,87.14,87.14,5983.0,79.4856,79.4947,79.4218,79.4218,5983.0
2016-08-18 15:40:00,87.11,87.11,87.08,87.1,1732.0,79.3944,79.3944,79.3671,79.3853,1732.0
2016-08-18 15:45:00,87.09,87.1,87.03,87.05,6183.0,79.3762,79.3853,79.3215,79.3398,6183.0
2016-08-18 15:50:00,87.08,87.14,87.08,87.1,2230.0,79.3671,79.4218,79.3671,79.3853,2230.0
2016-08-18 15:55:00,87.12,87.19,87.11,87.17,15743.0,79.4036,79.4674,79.3944,79.4491,15743.0
2016-08-19 09:30:00,87.12,87.12,87.12,87.12,100.0,79.4036,79.4036,79.4036,79.4036,100.0
2016-08-19 09:35:00,87.13,87.31,86.9,86.91,8043.0,79.4127,79.5767,79.203,79.2122,8043.0
2016-08-19 09:40:00,86.79,86.79,86.67,86.67,500.0,79.1028,79.1028,78.9934,78.9934,500.0
2016-08-19 09:45:00,86.76,86.85,86.69,86.77,2800.0,79.0754,79.1575,79.0116,79.0846,2800.0
2016-08-19 09:50:00,86.8,86.8,86.75,86.77,1500.0,79.1119,79.1119,79.0663,79.0846,1500.0
2016-08-19 09:55:00,86.83,86.87,86.77,86.77,600.0,79.1392,79.1757,79.0846,79.0846,600.0
2016-08-19 10:00:00,86.83,86.87,86.72,86.85,1500.0,79.1392,79.1757,79.039,79.1575,1500.0
2016-08-19 10:05:00,86.82,86.99,86.82,86.99,1525.0,79.1301,79.2851,79.1301,79.2851,1525.0
2016-08-19 10:10:00,87.03,87.21,87.03,87.2,700.0,79.3215,79.4856,79.3215,79.4765,700.0
2016-08-19 10:15:00,87.17,87.19,87.09,87.09,1700.0,79.4491,79.4674,79.3762,79.3762,1700.0
2016-08-19 10:20:00,87.15,87.23,87.13,87.23,1720.0,79.4309,79.5038,79.4127,79.5038,1720.0
2016-08-19 10:25:00,87.25,87.25,87.08,87.11,7220.0,79.522,79.522,79.3671,79.3944,7220.0
2016-08-19 10:30:00,87.05,87.14,87.05,87.1,800.0,79.3398,79.4218,79.3398,79.3853,800.0
2016-08-19 10:35:00,87.13,87.13,87.08,87.08,1200.0,79.4127,79.4127,79.3671,79.3671,1200.0
2016-08-19 10:40:00,87.04,87.14,87.04,87.14,700.0,79.3306,79.4218,79.3306,79.4218,700.0
2016-08-19 10:45:00,87.16,87.16,87.09,87.13,5384.0,79.44,79.44,79.3762,79.4127,5384.0
2016-08-19 10:50:00,87.13,87.13,86.99,87.0,4900.0,79.4127,79.4127,79.2851,79.2942,4900.0
2016-08-19 10:55:00,87.0,87.02,86.98,87.01,4700.0,79.2942,79.3124,79.276,79.3033,4700.0
2016-08-19 11:00:00,87.02,87.09,87.02,87.05,1600.0,79.3124,79.3762,79.3124,79.3398,1600.0
2016-08-19 11:05:00,87.11,87.13,87.08,87.12,1352.0,79.3944,79.4127,79.3671,79.4036,1352.0
2016-08-19 11:10:00,87.14,87.18,87.13,87.15,2000.0,79.4218,79.4582,79.4127,79.4309,2000.0
2016-08-19 11:15:00,87.12,87.16,87.12,87.15,700.0,79.4036,79.44,79.4036,79.4309,700.0
2016-08-19 11:20:00,87.17,87.25,87.15,87.25,767.0,79.4491,79.522,79.4309,79.522,767.0
2016-08-19 11:25:00,87.23,87.23,87.16,87.17,1201.0,79.5038,79.5038,79.44,79.4491,1201.0
2016-08-19 11:30:00,87.14,87.16,87.1,87.12,9816.0,79.4218,79.44,79.3853,79.4036,9816.0
2016-08-19 11:35:00,87.09,87.2,87.08,87.2,6747.0,79.3762,79.4765,79.3671,79.4765,6747.0
2016-08-19 11:40:00,87.2,87.2,87.14,87.2,1800.0,79.4765,79.4765,79.4218,79.4765,1800.0
2016-08-19 11:45:00,87.21,87.21,87.15,87.15,1440.0,79.4856,79.4856,79.4309,79.4309,1440.0
2016-08-19 11:50:00,87.15,87.17,87.15,87.15,1700.0,79.4309,79.4491,79.4309,79.4309,1700.0
2016-08-19 11:55:00,87.15,87.18,87.15,87.16,1600.0,79.4309,79.4582,79.4309,79.44,1600.0
2016-08-19 12:00:00,87.15,87.15,87.12,87.13,1903.0,79.4309,79.4309,79.4036,79.4127,1903.0
2016-08-19 12:05:00,87.13,87.23,87.13,87.2,2300.0,79.4127,79.5038,79.4127,79.4765,2300.0
2016-08-19 12:10:00,87.19,87.21,87.18,87.21,800.0,79.4674,79.4856,79.4582,79.4856,800.0
2016-08-19 12:15:00,87.23,87.24,87.18,87.2,2400.0,79.5038,79.5129,79.4582,79.4765,2400.0
2016-08-19 12:20:00,87.19,87.2,87.15,87.15,500.0,79.4674,79.4765,79.4309,79.4309,500.0
2016-08-19 12:25:00,87.15,87.22,87.15,87.21,1200.0,79.4309,79.4947,79.4309,79.4856,1200.0
2016-08-19 12:30:00,87.2,87.23,87.18,87.23,1405.0,79.4765,79.5038,79.4582,79.5038,1405.0
2016-08-19 12:35:00,87.2,87.21,87.19,87.19,500.0,79.4765,79.4856,79.4674,79.4674,500.0
2016-08-19 12:40:00,87.17,87.23,87.15,87.23,1900.0,79.4491,79.5038,79.4309,79.5038,1900.0
2016-08-19 12:45:00,87.24,87.24,87.16,87.19,2400.0,79.5129,79.5129,79.44,79.4674,2400.0
2016-08-19 12:50:00,87.17,87.19,87.13,87.16,2572.0,79.4491,79.4674,79.4127,79.44,2572.0
2016-08-19 12:55:00,87.14,87.16,87.13,87.16,1300.0,79.4218,79.44,79.4127,79.44,1300.0
2016-08-19 13:00:00,87.18,87.18,87.14,87.17,736.0,79.4582,79.4582,79.4218,79.4491,736.0
2016-08-19 13:05:00,87.22,87.22,87.2,87.21,800.0,79.4947,79.4947,79.4765,79.4856,800.0
2016-08-19 13:10:00,87.22,87.24,87.19,87.24,400.0,79.4947,79.5129,79.4674,79.5129,400.0
2016-08-19 13:15:00,87.24,87.28,87.2,87.22,1100.0,79.5129,79.5494,79.4765,79.4947,1100.0
2016-08-19 13:20:00,87.2,87.23,87.2,87.23,700.0,79.4765,79.5038,79.4765,79.5038,700.0
2016-08-19 13:25:00,87.23,87.24,87.19,87.21,1346.0,79.5038,79.5129,79.4674,79.4856,1346.0
2016-08-19 13:30:00,87.22,87.24,87.15,87.17,3600.0,79.4947,79.5129,79.4309,79.4491,3600.0
2016-08-19 13:35:00,87.17,87.19,87.16,87.17,1075.0,79.4491,79.4674,79.44,79.4491,1075.0
2016-08-19 13:40:00,87.18,87.22,87.12,87.12,4140.0,79.4582,79.4947,79.4036,79.4036,4140.0
2016-08-19 13:45:00,87.13,87.17,87.13,87.15,1409.0,79.4127,79.4491,79.4127,79.4309,1409.0
2016-08-19 13:50:00,87.17,87.17,87.15,87.17,400.0,79.4491,79.4491,79.4309,79.4491,400.0
2016-08-19 13:55:00,87.15,87.17,87.14,87.17,700.0,79.4309,79.4491,79.4218,79.4491,700.0
2016-08-19 14:00:00,87.17,87.23,87.16,87.23,1412.0,79.4491,79.5038,79.44,79.5038,1412.0
2016-08-19 14:05:00,87.25,87.25,87.24,87.24,600.0,79.522,79.522,79.5129,79.5129,600.0
2016-08-19 14:10:00,87.23,87.24,87.2,87.23,1301.0,79.5038,79.5129,79.4765,79.5038,1301.0
2016-08-19 14:15:00,87.25,87.27,87.25,87.25,1200.0,79.522,79.5403,79.522,79.522,1200.0
2016-08-19 14:20:00,87.26,87.26,87.19,87.19,1068.0,79.5312,79.5312,79.4674,79.4674,1068.0
2016-08-19 14:25:00,87.2,87.22,87.19,87.2,905.0,79.4765,79.4947,79.4674,79.4765,905.0
2016-08-19 14:30:00,87.21,87.24,87.21,87.23,944.0,79.4856,79.5129,79.4856,79.5038,944.0
2016-08-19 14:35:00,87.23,87.23,87.18,87.18,900.0,79.5038,79.5038,79.4582,79.4582,900.0
2016-08-19 14:40:00,87.18,87.22,87.15,87.22,1800.0,79.4582,79.4947,79.4309,79.4947,1800.0
2016-08-19 14:45:00,87.22,87.24,87.21,87.23,500.0,79.4947,79.5129,79.4856,79.5038,500.0
2016-08-19 14:50:00,87.23,87.27,87.21,87.27,2000.0,79.5038,79.5403,79.4856,79.5403,2000.0
2016-08-19 14:55:00,87.31,87.31,87.3,87.3,400.0,79.5767,79.5767,79.5676,79.5676,400.0
2016-08-19 15:00:00,87.28,87.28,87.2,87.2,1846.0,79.5494,79.5494,79.4765,79.4765,1846.0
2016-08-19 15:05:00,87.23,87.28,87.23,87.27,1583.0,79.5038,79.5494,79.5038,79.5403,1583.0
2016-08-19 15:10:00,87.26,87.26,87.23,87.23,800.0,79.5312,79.5312,79.5038,79.5038,800.0
2016-08-19 15:15:00,87.25,87.27,87.21,87.23,1455.0,79.522,79.5403,79.4856,79.5038,1455.0
2016-08-19 15:20:00,87.22,87.31,87.22,87.31,4700.0,79.4947,79.5767,79.4947,79.5767,4700.0
2016-08-19 15:25:00,87.33,87.41,87.32,87.41,4383.0,79.595,79.6679,79.5858,79.6679,4383.0
2016-08-19 15:30:00,87.41,87.46,87.37,87.45,5957.0,79.6679,79.7134,79.6314,79.7043,5957.0
2016-08-19 15:35:00,87.45,87.46,87.4,87.43,6520.0,79.7043,79.7134,79.6588,79.6861,6520.0
2016-08-19 15:40:00,87.42,87.44,87.39,87.4,5796.0,79.677,79.6952,79.6496,79.6588,5796.0
2016-08-19 15:45:00,87.43,87.45,87.4,87.4,6141.0,79.6861,79.7043,79.6588,79.6588,6141.0
2016-08-19 15:50:00,87.4,87.42,87.36,87.39,10183.0,79.6588,79.677,79.6223,79.6496,10183.0
2016-08-19 15:55:00,87.38,87.43,87.31,87.33,26786.0,79.6405,79.6861,79.5767,79.595,26786.0
2016-08-22 09:30:00,87.04,87.04,86.78,86.78,2580.0,79.3306,79.3306,79.0937,79.0937,2580.0
2016-08-22 09:35:00,86.82,86.97,86.82,86.97,1604.0,79.1301,79.2668,79.1301,79.2668,1604.0
2016-08-22 09:40:00,86.97,87.19,86.92,87.09,3701.0,79.2668,79.4674,79.2213,79.3762,3701.0
2016-08-22 09:45:00,87.05,87.19,87.05,87.19,1197.0,79.3398,79.4674,79.3398,79.4674,1197.0
2016-08-22 09:50:00,87.09,87.39,87.09,87.25,2098.0,79.3762,79.6496,79.3762,79.522,2098.0
2016-08-22 09:55:00,87.04,87.17,87.04,87.15,700.0,79.3306,79.4491,79.3306,79.4309,700.0
2016-08-22 10:00:00,87.1,87.1,87.0,87.0,2300.0,79.3853,79.3853,79.2942,79.2942,2300.0
2016-08-22 10:05:00,87.03,87.09,87.0,87.0,2000.0,79.3215,79.3762,79.2942,79.2942,2000.0
2016-08-22 10:10:00,87.01,87.09,86.96,87.03,1327.0,79.3033,79.3762,79.2577,79.3215,1327.0
2016-08-22 10:15:00,87.03,87.12,86.95,87.1,1200.0,79.3215,79.4036,79.2486,79.3853,1200.0
2016-08-22 10:20:00,87.06,87.06,86.97,86.97,933.0,79.3489,79.3489,79.2668,79.2668,933.0
2016-08-22 10:25:00,87.05,87.1,87.02,87.09,700.0,79.3398,79.3853,79.3124,79.3762,700.0
2016-08-22 10:30:00,87.09,87.23,87.07,87.22,2500.0,79.3762,79.5038,79.358,79.4947,2500.0
2016-08-22 10:35:00,87.24,87.24,87.11,87.11,900.0,79.5129,79.5129,79.3944,79.3944,900.0
2016-08-22 10:40:00,87.11,87.16,87.11,87.15,900.0,79.3944,79.44,79.3944,79.4309,900.0
2016-08-22 10:45:00,87.21,87.21,87.15,87.15,985.0,79.4856,79.4856,79.4309,79.4309,985.0
2016-08-22 10:50:00,87.17,87.17,87.08,87.08,1400.0,79.4491,79.4491,79.3671,79.3671,1400.0
2016-08-22 10:55:00,87.09,87.09,87.03,87.03,900.0,79.3762,79.3762,79.3215,79.3215,900.0
2016-08-22 11:00:00,87.01,87.24,87.01,87.24,2032.0,79.3033,79.5129,79.3033,79.5129,2032.0
2016-08-22 11:05:00,87.27,87.39,87.27,87.35,2157.0,79.5403,79.6496,79.5403,79.6132,2157.0
2016-08-22 11:10:00,87.47,87.47,87.47,87.47,100.0,79.7226,79.7226,79.7226,79.7226,100.0
2016-08-22 11:15:00,87.44,87.44,87.33,87.34,1400.0,79.6952,79.6952,79.595,79.6041,1400.0
2016-08-22 11:20:00,87.32,87.32,87.19,87.23,900.0,79.5858,79.5858,79.4674,79.5038,900.0
2016-08-22 11:25:00,87.16,87.16,87.1,87.1,500.0,79.44,79.44,79.3853,79.3853,500.0
2016-08-22 11:30:00,87.1,87.1,87.07,87.08,900.0,79.3853,79.3853,79.358,79.3671,900.0
2016-08-22 11:35:00,87.11,87.12,87.06,87.12,700.0,79.3944,79.4036,79.3489,79.4036,700.0
2016-08-22 11:40:00,87.13,87.13,87.13,87.13,200.0,79.4127,79.4127,79.4127,79.4127,200.0
2016-08-22 11:45:00,87.15,87.16,87.15,87.16,300.0,79.4309,79.44,79.4309,79.44,300.0
2016-08-22 11:50:00,87.17,87.17,87.13,87.13,1100.0,79.4491,79.4491,79.4127,79.4127,1100.0
2016-08-22 11:55:00,87.14,87.14,87.12,87.14,700.0,79.4218,79.4218,79.4036,79.4218,700.0
2016-08-22 12:00:00,87.12,87.12,87.04,87.08,3200.0,79.4036,79.4036,79.3306,79.3671,3200.0
2016-08-22 12:05:00,87.09,87.09,87.06,87.06,1300.0,79.3762,79.3762,79.3489,79.3489,1300.0
2016-08-22 12:10:00,87.07,87.09,87.03,87.08,1979.0,79.358,79.3762,79.3215,79.3671,1979.0
2016-08-22 12:15:00,87.12,87.12,87.12,87.12,100.0,79.4036,79.4036,79.4036,79.4036,100.0
2016-08-22 12:20:00,87.13,87.32,87.13,87.31,1900.0,79.4127,79.5858,79.4127,79.5767,1900.0
2016-08-22 12:25:00,87.36,87.41,87.35,87.35,1736.0,79.6223,79.6679,79.6132,79.6132,1736.0
2016-08-22 12:30:00,87.32,87.32,87.32,87.32,100.0,79.5858,79.5858,79.5858,79.5858,100.0
2016-08-22 12:35:00,87.32,87.32,87.28,87.28,200.0,79.5858,79.5858,79.5494,79.5494,200.0
2016-08-22 12:40:00,87.31,87.35,87.31,87.31,1808.0,79.5767,79.6132,79.5767,79.5767,1808.0
2016-08-22 12:45:00,87.3,87.3,87.17,87.26,1800.0,79.5676,79.5676,79.4491,79.5312,1800.0
2016-08-22 12:50:00,87.28,87.28,87.27,87.27,690.0,79.5494,79.5494,79.5403,79.5403,690.0
2016-08-22 12:55:00,87.24,87.25,87.22,87.22,700.0,79.5129,79.522,79.4947,79.4947,700.0
2016-08-22 13:00:00,87.23,87.25,87.23,87.24,700.0,79.5038,79.522,79.5038,79.5129,700.0
2016-08-22 13:05:00,87.25,87.25,87.25,87.25,200.0,79.522,79.522,79.522,79.522,200.0
2016-08-22 13:10:00,87.25,87.26,87.24,87.24,400.0,79.522,79.5312,79.5129,79.5129,400.0
2016-08-22 13:15:00,87.25,87.28,87.23,87.24,1703.0,79.522,79.5494,79.5038,79.5129,1703.0
2016-08-22 13:20:00,87.24,87.24,87.09,87.1,1420.0,79.5129,79.5129,79.3762,79.3853,1420.0
2016-08-22 13:25:00,87.09,87.13,87.0,87.1,3710.0,79.3762,79.4127,79.2942,79.3853,3710.0
2016-08-22 13:30:00,87.07,87.09,87.03,87.09,1610.0,79.358,79.3762,79.3215,79.3762,1610.0
2016-08-22 13:35:00,87.12,87.19,87.12,87.19,900.0,79.4036,79.4674,79.4036,79.4674,900.0
2016-08-22 13:40:00,87.22,87.28,87.22,87.28,1500.0,79.4947,79.5494,79.4947,79.5494,1500.0
2016-08-22 13:45:00,87.29,87.4,87.29,87.37,2050.0,79.5585,79.6588,79.5585,79.6314,2050.0
2016-08-22 13:50:00,87.34,87.34,87.24,87.25,1200.0,79.6041,79.6041,79.5129,79.522,1200.0
2016-08-22 13:55:00,87.24,87.29,87.24,87.27,604.0,79.5129,79.5585,79.5129,79.5403,604.0
2016-08-22 14:00:00,87.25,87.36,87.24,87.35,1495.0,79.522,79.6223,79.5129,79.6132,1495.0
2016-08-22 14:05:00,87.39,87.39,87.29,87.31,1436.0,79.6496,79.6496,79.5585,79.5767,1436.0
2016-08-22 14:10:00,87.3,87.3,87.26,87.29,3588.0,79.5676,79.5676,79.5312,79.5585,3588.0
2016-08-22 14:15:00,87.31,87.34,87.24,87.24,1600.0,79.5767,79.6041,79.5129,79.5129,1600.0
2016-08-22 14:20:00,87.28,87.29,87.24,87.25,1800.0,79.5494,79.5585,79.5129,79.522,1800.0
2016-08-22 14:25:00,87.23,87.26,87.14,87.14,1800.0,79.5038,79.5312,79.4218,79.4218,1800.0
2016-08-22 14:30:00,87.14,87.16,87.11,87.15,2100.0,79.4218,79.44,79.3944,79.4309,2100.0
2016-08-22 14:35:00,87.11,87.19,87.1,87.15,10058.0,79.3944,79.4674,79.3853,79.4309,10058.0
2016-08-22 14:40:00,87.15,87.2,87.14,87.17,1696.0,79.4309,79.4765,79.4218,79.4491,1696.0
2016-08-22 14:45:00,87.17,87.19,87.12,87.13,951.0,79.4491,79.4674,79.4036,79.4127,951.0
2016-08-22 14:50:00,87.17,87.18,87.13,87.13,1400.0,79.4491,79.4582,79.4127,79.4127,1400.0
2016-08-22 14:55:00,87.12,87.14,87.1,87.14,2298.0,79.4036,79.4218,79.3853,79.4218,2298.0
2016-08-22 15:00:00,87.15,87.16,87.11,87.13,4033.0,79.4309,79.44,79.3944,79.4127,4033.0
2016-08-22 15:05:00,87.12,87.19,87.12,87.13,2033.0,79.4036,79.4674,79.4036,79.4127,2033.0
2016-08-22 15:10:00,87.13,87.17,87.13,87.14,1300.0,79.4127,79.4491,79.4127,79.4218,1300.0
2016-08-22 15:15:00,87.13,87.14,87.12,87.13,500.0,79.4127,79.4218,79.4036,79.4127,500.0
2016-08-22 15:20:00,87.13,87.17,87.13,87.17,2100.0,79.4127,79.4491,79.4127,79.4491,2100.0
2016-08-22 15:25:00,87.17,87.21,87.14,87.2,3800.0,79.4491,79.4856,79.4218,79.4765,3800.0
2016-08-22 15:30:00,87.19,87.22,87.17,87.17,2551.0,79.4674,79.4947,79.4491,79.4491,2551.0
2016-08-22 15:35:00,87.17,87.17,87.12,87.13,2812.0,79.4491,79.4491,79.4036,79.4127,2812.0
2016-08-22 15:40:00,87.16,87.17,87.13,87.17,6051.0,79.44,79.4491,79.4127,79.4491,6051.0
2016-08-22 15:45:00,87.17,87.33,87.16,87.31,8488.0,79.4491,79.595,79.44,79.5767,8488.0
2016-08-22 15:50:00,87.3,87.3,87.23,87.28,7576.0,79.5676,79.5676,79.5038,79.5494,7576.0
2016-08-22 15:55:00,87.3,87.41,87.3,87.38,20461.0,79.5676,79.6679,79.5676,79.6405,20461.0
2016-08-23 09:30:00,87.7,87.79,87.7,87.79,3827.0,79.9322,80.0142,79.9322,80.0142,3827.0
2016-08-23 09:35:00,87.81,87.98,87.81,87.96,1000.0,80.0324,80.1874,80.0324,80.1692,1000.0
2016-08-23 09:40:00,87.98,87.98,87.85,87.89,1000.0,80.1874,80.1874,80.0689,80.1054,1000.0
2016-08-23 09:45:00,87.95,87.98,87.83,87.86,2100.0,80.16,80.1874,80.0507,80.078,2100.0
2016-08-23 09:50:00,87.8,87.85,87.8,87.85,200.0,80.0233,80.0689,80.0233,80.0689,200.0
2016-08-23 09:55:00,87.85,87.85,87.82,87.83,300.0,80.0689,80.0689,80.0416,80.0507,300.0
2016-08-23 10:00:00,87.74,87.84,87.74,87.81,831.0,79.9686,80.0598,79.9686,80.0324,831.0
2016-08-23 10:05:00,87.85,87.85,87.77,87.77,300.0,80.0689,80.0689,79.996,79.996,300.0
2016-08-23 10:10:00,87.76,87.76,87.76,87.76,100.0,79.9869,79.9869,79.9869,79.9869,100.0
2016-08-23 10:15:00,87.74,87.75,87.63,87.63,1766.0,79.9686,79.9778,79.8684,79.8684,1766.0
2016-08-23 10:20:00,87.57,87.73,87.57,87.73,1400.0,79.8137,79.9595,79.8137,79.9595,1400.0
2016-08-23 10:25:00,87.71,87.83,87.71,87.83,1000.0,79.9413,80.0507,79.9413,80.0507,1000.0
2016-08-23 10:30:00,87.85,87.85,87.77,87.84,1600.0,80.0689,80.0689,79.996,80.0598,1600.0
2016-08-23 10:35:00,87.77,87.81,87.74,87.81,2281.0,79.996,80.0324,79.9686,80.0324,2281.0
2016-08-23 10:40:00,87.83,87.84,87.74,87.74,2100.0,80.0507,80.0598,79.9686,79.9686,2100.0
2016-08-23 10:45:00,87.78,87.81,87.75,87.76,1027.0,80.0051,80.0324,79.9778,79.9869,1027.0
2016-08-23 10:50:00,87.76,87.77,87.76,87.77,200.0,79.9869,79.996,79.9869,79.996,200.0
2016-08-23 10:55:00,87.73,87.75,87.7,87.75,2175.0,79.9595,79.9778,79.9322,79.9778,2175.0
2016-08-23 11:00:00,87.79,87.79,87.72,87.74,6500.0,80.0142,80.0142,79.9504,79.9686,6500.0
2016-08-23 11:05:00,87.75,87.75,87.65,87.65,1758.0,79.9778,79.9778,79.8866,79.8866,1758.0
2016-08-23 11:10:00,87.71,87.76,87.68,87.76,1800.0,79.9413,79.9869,79.914,79.9869,1800.0
2016-08-23 11:15:00,87.75,87.79,87.7,87.7,3000.0,79.9778,80.0142,79.9322,79.9322,3000.0
2016-08-23 11:20:00,87.72,87.74,87.71,87.73,1750.0,79.9504,79.9686,79.9413,79.9595,1750.0
2016-08-23 11:25:00,87.7,87.73,87.68,87.71,2100.0,79.9322,79.9595,79.914,79.9413,2100.0
2016-08-23 11:30:00,87.73,87.82,87.73,87.82,1300.0,79.9595,80.0416,79.9595,80.0416,1300.0
2016-08-23 11:35:00,87.82,87.88,87.82,87.84,8059.0,80.0416,80.0962,80.0416,80.0598,8059.0
2016-08-23 11:40:00,87.81,87.81,87.72,87.78,1400.0,80.0324,80.0324,79.9504,80.0051,1400.0
2016-08-23 11:45:00,87.78,87.85,87.78,87.85,2386.0,80.0051,80.0689,80.0051,80.0689,2386.0
2016-08-23 11:50:00,87.84,87.84,87.79,87.8,1600.0,80.0598,80.0598,80.0142,80.0233,1600.0
2016-08-23 11:55:00,87.81,87.81,87.74,87.74,500.0,80.0324,80.0324,79.9686,79.9686,500.0
2016-08-23 12:00:00,87.78,87.78,87.77,87.78,100.0,80.0051,80.0051,79.996,80.0051,100.0
2016-08-23 12:05:00,87.75,87.75,87.66,87.66,14900.0,79.9778,79.9778,79.8957,79.8957,14900.0
2016-08-23 12:10:00,87.65,87.65,87.61,87.64,2035.0,79.8866,79.8866,79.8502,79.8775,2035.0
2016-08-23 12:15:00,87.64,87.66,87.61,87.66,1260.0,79.8775,79.8957,79.8502,79.8957,1260.0
2016-08-23 12:20:00,87.7,87.75,87.68,87.7,1120.0,79.9322,79.9778,79.914,79.9322,1120.0
2016-08-23 12:25:00,87.7,87.7,87.68,87.7,600.0,79.9322,79.9322,79.914,79.9322,600.0
2016-08-23 12:30:00,87.7,87.7,87.65,87.66,900.0,79.9322,79.9322,79.8866,79.8957,900.0
2016-08-23 12:35:00,87.63,87.71,87.63,87.71,556.0,79.8684,79.9413,79.8684,79.9413,556.0
2016-08-23 12:40:00,87.69,87.71,87.63,87.63,3609.0,79.9231,79.9413,79.8684,79.8684,3609.0
2016-08-23 12:45:00,87.68,87.68,87.61,87.67,13022.0,79.914,79.914,79.8502,79.9048,13022.0
2016-08-23 12:50:00,87.62,87.65,87.56,87.56,1600.0,79.8593,79.8866,79.8046,79.8046,1600.0
2016-08-23 12:55:00,87.58,87.61,87.56,87.61,700.0,79.8228,79.8502,79.8046,79.8502,700.0
2016-08-23 13:00:00,87.61,87.63,87.55,87.57,5442.0,79.8502,79.8684,79.7955,79.8137,5442.0
2016-08-23 13:05:00,87.56,87.6,87.52,87.6,5050.0,79.8046,79.841,79.7681,79.841,5050.0
2016-08-23 13:10:00,87.59,87.59,87.52,87.52,4347.0,79.8319,79.8319,79.7681,79.7681,4347.0
2016-08-23 13:15:00,87.58,87.59,87.55,87.55,2000.0,79.8228,79.8319,79.7955,79.7955,2000.0
2016-08-23 13:20:00,87.58,87.61,87.48,87.48,2800.0,79.8228,79.8502,79.7317,79.7317,2800.0
2016-08-23 13:25:00,87.49,87.5,87.49,87.49,1100.0,79.7408,79.7499,79.7408,79.7408,1100.0
2016-08-23 13:30:00,87.48,87.49,87.43,87.48,10532.0,79.7317,79.7408,79.6861,79.7317,10532.0
2016-08-23 13:35:00,87.48,87.52,87.47,87.52,5377.0,79.7317,79.7681,79.7226,79.7681,5377.0
2016-08-23 13:40:00,87.55,87.55,87.5,87.5,900.0,79.7955,79.7955,79.7499,79.7499,900.0
2016-08-23 13:45:00,87.53,87.56,87.53,87.56,2800.0,79.7772,79.8046,79.7772,79.8046,2800.0
2016-08-23 13:50:00,87.56,87.56,87.5,87.55,7404.0,79.8046,79.8046,79.7499,79.7955,7404.0
2016-08-23 13:55:00,87.51,87.61,87.51,87.6,2000.0,79.759,79.8502,79.759,79.841,2000.0
2016-08-23 14:00:00,87.6,87.6,87.53,87.55,1604.0,79.841,79.841,79.7772,79.7955,1604.0
2016-08-23 14:05:00,87.55,87.56,87.55,87.55,1200.0,79.7955,79.8046,79.7955,79.7955,1200.0
2016-08-23 14:10:00,87.56,87.56,87.53,87.53,1270.0,79.8046,79.8046,79.7772,79.7772,1270.0
2016-08-23 14:15:00,87.55,87.55,87.54,87.54,200.0,79.7955,79.7955,79.7864,79.7864,200.0
2016-08-23 14:20:00,87.55,87.57,87.54,87.54,1500.0,79.7955,79.8137,79.7864,79.7864,1500.0
2016-08-23 14:25:00,87.57,87.61,87.57,87.61,787.0,79.8137,79.8502,79.8137,79.8502,787.0
2016-08-23 14:30:00,87.6,87.6,87.54,87.54,1100.0,79.841,79.841,79.7864,79.7864,1100.0
2016-08-23 14:35:00,87.55,87.57,87.55,87.57,400.0,79.7955,79.8137,79.7955,79.8137,400.0
2016-08-23 14:40:00,87.56,87.56,87.53,87.54,2648.0,79.8046,79.8046,79.7772,79.7864,2648.0
2016-08-23 14:45:00,87.55,87.56,87.52,87.56,1700.0,79.7955,79.8046,79.7681,79.8046,1700.0
2016-08-23 14:50:00,87.54,87.55,87.52,87.54,1700.0,79.7864,79.7955,79.7681,79.7864,1700.0
2016-08-23 14:55:00,87.55,87.57,87.55,87.56,2826.0,79.7955,79.8137,79.7955,79.8046,2826.0
2016-08-23 15:00:00,87.57,87.57,87.54,87.54,1300.0,79.8137,79.8137,79.7864,79.7864,1300.0
2016-08-23 15:05:00,87.54,87.56,87.52,87.56,1600.0,79.7864,79.8046,79.7681,79.8046,1600.0
2016-08-23 15:10:00,87.57,87.69,87.57,87.69,2004.0,79.8137,79.9231,79.8137,79.9231,2004.0
2016-08-23 15:15:00,87.68,87.68,87.64,87.67,1401.0,79.914,79.914,79.8775,79.9048,1401.0
2016-08-23 15:20:00,87.63,87.64,87.62,87.62,1114.0,79.8684,79.8775,79.8593,79.8593,1114.0
2016-08-23 15:25:00,87.62,87.63,87.59,87.61,3900.0,79.8593,79.8684,79.8319,79.8502,3900.0
2016-08-23 15:30:00,87.58,87.64,87.57,87.59,2800.0,79.8228,79.8775,79.8137,79.8319,2800.0
2016-08-23 15:35:00,87.59,87.61,87.56,87.6,5759.0,79.8319,79.8502,79.8046,79.841,5759.0
2016-08-23 15:40:00,87.62,87.62,87.57,87.59,1736.0,79.8593,79.8593,79.8137,79.8319,1736.0
2016-08-23 15:45:00,87.61,87.62,87.55,87.58,7343.0,79.8502,79.8593,79.7955,79.8228,7343.0
2016-08-23 15:50:00,87.6,87.61,87.56,87.59,9214.0,79.841,79.8502,79.8046,79.8319,9214.0
2016-08-23 15:55:00,87.58,87.7,87.58,87.63,48530.0,79.8228,79.9322,79.8228,79.8684,48530.0
2016-08-24 09:30:00,87.57,87.57,87.39,87.4,1532.0,79.8137,79.8137,79.6496,79.6588,1532.0
2016-08-24 09:35:00,87.46,87.56,87.41,87.55,2005.0,79.7134,79.8046,79.6679,79.7955,2005.0
2016-08-24 09:40:00,87.62,87.63,87.62,87.63,200.0,79.8593,79.8684,79.8593,79.8684,200.0
2016-08-24 09:45:00,87.55,87.67,87.5,87.61,7600.0,79.7955,79.9048,79.7499,79.8502,7600.0
2016-08-24 09:50:00,87.61,87.61,87.48,87.48,700.0,79.8502,79.8502,79.7317,79.7317,700.0
2016-08-24 09:55:00,87.54,87.62,87.54,87.62,1000.0,79.7864,79.8593,79.7864,79.8593,1000.0
2016-08-24 10:00:00,87.67,87.69,87.6,87.68,1620.0,79.9048,79.9231,79.841,79.914,1620.0
2016-08-24 10:05:00,87.67,87.68,87.61,87.63,1500.0,79.9048,79.914,79.8502,79.8684,1500.0
2016-08-24 10:10:00,87.64,87.71,87.64,87.71,500.0,79.8775,79.9413,79.8775,79.9413,500.0
2016-08-24 10:15:00,87.67,87.67,87.61,87.61,500.0,79.9048,79.9048,79.8502,79.8502,500.0
2016-08-24 10:20:00,87.62,87.62,87.59,87.6,1400.0,79.8593,79.8593,79.8319,79.841,1400.0
2016-08-24 10:25:00,87.58,87.58,87.55,87.55,1200.0,79.8228,79.8228,79.7955,79.7955,1200.0
2016-08-24 10:30:00,87.5,87.64,87.5,87.64,1500.0,79.7499,79.8775,79.7499,79.8775,1500.0
2016-08-24 10:35:00,87.67,87.69,87.67,87.67,800.0,79.9048,79.9231,79.9048,79.9048,800.0
2016-08-24 10:40:00,87.65,87.82,87.59,87.79,8615.0,79.8866,80.0416,79.8319,80.0142,8615.0
2016-08-24 10:45:00,87.84,87.87,87.76,87.87,2408.0,80.0598,80.0871,79.9869,80.0871,2408.0
2016-08-24 10:50:00,87.88,88.03,87.88,88.03,4546.0,80.0962,80.233,80.0962,80.233,4546.0
2016-08-24 10:55:00,88.03,88.07,88.03,88.06,900.0,80.233,80.2694,80.233,80.2603,900.0
2016-08-24 11:00:00,88.14,88.14,88.04,88.05,3623.0,80.3332,80.3332,80.2421,80.2512,3623.0
2016-08-24 11:05:00,88.08,88.1,88.06,88.1,600.0,80.2785,80.2968,80.2603,80.2968,600.0
2016-08-24 11:10:00,88.09,88.11,88.07,88.11,1411.0,80.2876,80.3059,80.2694,80.3059,1411.0
2016-08-24 11:15:00,88.06,88.06,87.99,87.99,1600.0,80.2603,80.2603,80.1965,80.1965,1600.0
2016-08-24 11:20:00,87.98,87.99,87.97,87.99,600.0,80.1874,80.1965,80.1783,80.1965,600.0
2016-08-24 11:25:00,87.98,87.99,87.91,87.98,1500.0,80.1874,80.1965,80.1236,80.1874,1500.0
2016-08-24 11:30:00,87.95,87.95,87.85,87.85,1112.0,80.16,80.16,80.0689,80.0689,1112.0
2016-08-24 11:35:00,87.85,87.9,87.82,87.89,3878.0,80.0689,80.1145,80.0416,80.1054,3878.0
2016-08-24 11:40:00,87.85,87.92,87.85,87.9,14000.0,80.0689,80.1327,80.0689,80.1145,14000.0
2016-08-24 11:45:00,87.89,88.01,87.86,88.01,2136.0,80.1054,80.2147,80.078,80.2147,2136.0
2016-08-24 11:50:00,88.03,88.11,88.03,88.11,500.0,80.233,80.3059,80.233,80.3059,500.0
2016-08-24 11:55:00,88.09,88.1,88.06,88.1,1100.0,80.2876,80.2968,80.2603,80.2968,1100.0
2016-08-24 12:00:00,88.08,88.09,88.07,88.09,300.0,80.2785,80.2876,80.2694,80.2876,300.0
2016-08-24 12:05:00,88.08,88.21,88.08,88.18,1100.0,80.2785,80.397,80.2785,80.3697,1100.0
2016-08-24 12:10:00,88.11,88.18,88.11,88.17,11100.0,80.3059,80.3697,80.3059,80.3606,11100.0
2016-08-24 12:15:00,88.17,88.19,88.15,88.19,8900.0,80.3606,80.3788,80.3423,80.3788,8900.0
2016-08-24 12:20:00,88.2,88.23,88.19,88.2,17500.0,80.3879,80.4152,80.3788,80.3879,17500.0
2016-08-24 12:25:00,88.18,88.2,88.17,88.18,2800.0,80.3697,80.3879,80.3606,80.3697,2800.0
2016-08-24 12:30:00,88.19,88.27,88.18,88.26,1434.0,80.3788,80.4517,80.3697,80.4426,1434.0
2016-08-24 12:35:00,88.25,88.25,88.19,88.19,2322.0,80.4335,80.4335,80.3788,80.3788,2322.0
2016-08-24 12:40:00,88.17,88.18,88.14,88.18,1900.0,80.3606,80.3697,80.3332,80.3697,1900.0
2016-08-24 12:45:00,88.17,88.2,88.15,88.16,63171.0,80.3606,80.3879,80.3423,80.3514,63171.0
2016-08-24 12:50:00,88.18,88.22,88.18,88.21,1150.0,80.3697,80.4061,80.3697,80.397,1150.0
2016-08-24 12:55:00,88.21,88.21,88.18,88.18,900.0,80.397,80.397,80.3697,80.3697,900.0
2016-08-24 13:00:00,88.22,88.22,88.18,88.19,2200.0,80.4061,80.4061,80.3697,80.3788,2200.0
2016-08-24 13:05:00,88.24,88.27,88.2,88.23,51200.0,80.4244,80.4517,80.3879,80.4152,51200.0
2016-08-24 13:10:00,88.21,88.23,88.19,88.19,1600.0,80.397,80.4152,80.3788,80.3788,1600.0
2016-08-24 13:15:00,88.19,88.22,88.16,88.18,1100.0,80.3788,80.4061,80.3514,80.3697,1100.0
2016-08-24 13:20:00,88.19,88.2,88.16,88.18,1400.0,80.3788,80.3879,80.3514,80.3697,1400.0
2016-08-24 13:25:00,88.16,88.19,88.15,88.19,2172.0,80.3514,80.3788,80.3423,80.3788,2172.0
2016-08-24 13:30:00,88.18,88.19,88.14,88.19,2400.0,80.3697,80.3788,80.3332,80.3788,2400.0
2016-08-24 13:35:00,88.14,88.19,88.14,88.17,900.0,80.3332,80.3788,80.3332,80.3606,900.0
2016-08-24 13:40:00,88.18,88.2,88.15,88.18,1100.0,80.3697,80.3879,80.3423,80.3697,1100.0
2016-08-24 13:45:00,88.19,88.19,88.16,88.19,1975.0,80.3788,80.3788,80.3514,80.3788,1975.0
2016-08-24 13:50:00,88.21,88.22,88.17,88.2,2092.0,80.397,80.4061,80.3606,80.3879,2092.0
2016-08-24 13:55:00,88.18,88.19,88.15,88.18,2600.0,80.3697,80.3788,80.3423,80.3697,2600.0
2016-08-24 14:00:00,88.17,88.19,88.16,88.17,1400.0,80.3606,80.3788,80.3514,80.3606,1400.0
2016-08-24 14:05:00,88.13,88.15,88.09,88.15,3056.0,80.3241,80.3423,80.2876,80.3423,3056.0
2016-08-24 14:10:00,88.15,88.16,88.13,88.16,700.0,80.3423,80.3514,80.3241,80.3514,700.0
2016-08-24 14:15:00,88.15,88.19,88.13,88.19,1670.0,80.3423,80.3788,80.3241,80.3788,1670.0
2016-08-24 14:20:00,88.14,88.16,88.09,88.13,3600.0,80.3332,80.3514,80.2876,80.3241,3600.0
2016-08-24 14:25:00,88.13,88.16,88.11,88.12,3300.0,80.3241,80.3514,80.3059,80.315,3300.0
2016-08-24 14:30:00,88.12,88.16,88.11,88.15,3200.0,80.315,80.3514,80.3059,80.3423,3200.0
2016-08-24 14:35:00,88.15,88.17,88.09,88.13,19550.0,80.3423,80.3606,80.2876,80.3241,19550.0
2016-08-24 14:40:00,88.18,88.18,88.11,88.14,3800.0,80.3697,80.3697,80.3059,80.3332,3800.0
2016-08-24 14:45:00,88.16,88.16,88.11,88.11,3399.0,80.3514,80.3514,80.3059,80.3059,3399.0
2016-08-24 14:50:00,88.11,88.17,88.1,88.15,2900.0,80.3059,80.3606,80.2968,80.3423,2900.0
2016-08-24 14:55:00,88.14,88.17,88.14,88.15,3000.0,80.3332,80.3606,80.3332,80.3423,3000.0
2016-08-24 15:00:00,88.17,88.17,88.11,88.15,3600.0,80.3606,80.3606,80.3059,80.3423,3600.0
2016-08-24 15:05:00,88.14,88.15,88.07,88.1,5100.0,80.3332,80.3423,80.2694,80.2968,5100.0
2016-08-24 15:10:00,88.05,88.11,88.0,88.03,5760.0,80.2512,80.3059,80.2056,80.233,5760.0
2016-08-24 15:15:00,88.03,88.07,87.97,88.07,5572.0,80.233,80.2694,80.1783,80.2694,5572.0
2016-08-24 15:20:00,88.03,88.09,88.0,88.08,6581.0,80.233,80.2876,80.2056,80.2785,6581.0
2016-08-24 15:25:00,88.06,88.09,88.04,88.08,11073.0,80.2603,80.2876,80.2421,80.2785,11073.0
2016-08-24 15:30:00,88.07,88.09,88.04,88.08,10000.0,80.2694,80.2876,80.2421,80.2785,10000.0
2016-08-24 15:35:00,88.07,88.09,88.03,88.07,22979.0,80.2694,80.2876,80.233,80.2694,22979.0
2016-08-24 15:40:00,88.08,88.1,88.04,88.06,18179.0,80.2785,80.2968,80.2421,80.2603,18179.0
2016-08-24 15:45:00,88.06,88.1,88.05,88.07,16789.0,80.2603,80.2968,80.2512,80.2694,16789.0
2016-08-24 15:50:00,88.08,88.15,88.07,88.13,15182.0,80.2785,80.3423,80.2694,80.3241,15182.0
2016-08-24 15:55:00,88.13,88.15,88.06,88.11,19999.0,80.3241,80.3423,80.2603,80.3059,19999.0
2016-08-25 09:30:00,87.91,87.98,87.69,87.83,5458.0,80.1236,80.1874,79.9231,80.0507,5458.0
2016-08-25 09:35:00,87.98,88.05,87.95,88.0,4392.0,80.1874,80.2512,80.16,80.2056,4392.0
2016-08-25 09:40:00,87.91,87.96,87.9,87.96,2100.0,80.1236,80.1692,80.1145,80.1692,2100.0
2016-08-25 09:45:00,87.98,87.98,87.87,87.88,3400.0,80.1874,80.1874,80.0871,80.0962,3400.0
2016-08-25 09:50:00,87.83,87.86,87.73,87.83,2263.0,80.0507,80.078,79.9595,80.0507,2263.0
2016-08-25 09:55:00,87.82,87.92,87.82,87.92,2134.0,80.0416,80.1327,80.0416,80.1327,2134.0
2016-08-25 10:00:00,87.89,87.97,87.85,87.95,5600.0,80.1054,80.1783,80.0689,80.16,5600.0
2016-08-25 10:05:00,88.0,88.0,87.96,87.96,3079.0,80.2056,80.2056,80.1692,80.1692,3079.0
2016-08-25 10:10:00,87.99,88.02,87.99,88.02,800.0,80.1965,80.2238,80.1965,80.2238,800.0
2016-08-25 10:15:00,88.02,88.02,87.96,87.96,700.0,80.2238,80.2238,80.1692,80.1692,700.0
2016-08-25 10:20:00,88.0,88.09,87.96,88.04,1183.0,80.2056,80.2876,80.1692,80.2421,1183.0
2016-08-25 10:25:00,88.08,88.16,88.08,88.11,1641.0,80.2785,80.3514,80.2785,80.3059,1641.0
2016-08-25 10:30:00,88.07,88.31,88.07,88.3,2000.0,80.2694,80.4882,80.2694,80.479,2000.0
2016-08-25 10:35:00,88.29,88.32,88.28,88.32,1215.0,80.4699,80.4973,80.4608,80.4973,1215.0
2016-08-25 10:40:00,88.32,88.46,88.31,88.46,1433.0,80.4973,80.6249,80.4882,80.6249,1433.0
2016-08-25 10:45:00,88.43,88.46,88.39,88.46,2943.0,80.5975,80.6249,80.5611,80.6249,2943.0
2016-08-25 10:50:00,88.44,88.5,88.39,88.39,4392.0,80.6066,80.6613,80.5611,80.5611,4392.0
2016-08-25 10:55:00,88.39,88.45,88.38,88.38,1400.0,80.5611,80.6158,80.552,80.552,1400.0
2016-08-25 11:00:00,88.42,88.48,88.4,88.46,1527.0,80.5884,80.6431,80.5702,80.6249,1527.0
2016-08-25 11:05:00,88.42,88.46,88.42,88.46,300.0,80.5884,80.6249,80.5884,80.6249,300.0
2016-08-25 11:10:00,88.5,88.5,88.45,88.45,500.0,80.6613,80.6613,80.6158,80.6158,500.0
2016-08-25 11:15:00,88.48,88.51,88.46,88.46,1100.0,80.6431,80.6704,80.6249,80.6249,1100.0
2016-08-25 11:20:00,88.48,88.48,88.47,88.48,100.0,80.6431,80.6431,80.634,80.6431,100.0
2016-08-25 11:25:00,88.45,88.45,88.35,88.35,1600.0,80.6158,80.6158,80.5246,80.5246,1600.0
2016-08-25 11:30:00,88.42,88.44,88.42,88.44,900.0,80.5884,80.6066,80.5884,80.6066,900.0
2016-08-25 11:35:00,88.45,88.54,88.45,88.54,2400.0,80.6158,80.6978,80.6158,80.6978,2400.0
2016-08-25 11:40:00,88.55,88.57,88.51,88.54,2200.0,80.7069,80.7251,80.6704,80.6978,2200.0
2016-08-25 11:45:00,88.53,88.55,88.53,88.55,500.0,80.6887,80.7069,80.6887,80.7069,500.0
2016-08-25 11:50:00,88.52,88.53,88.49,88.52,1491.0,80.6796,80.6887,80.6522,80.6796,1491.0
2016-08-25 11:55:00,88.5,88.52,88.48,88.52,600.0,80.6613,80.6796,80.6431,80.6796,600.0
2016-08-25 12:00:00,88.48,88.52,88.4,88.41,2200.0,80.6431,80.6796,80.5702,80.5793,2200.0
2016-08-25 12:05:00,88.39,88.4,88.28,88.3,1400.0,80.5611,80.5702,80.4608,80.479,1400.0
2016-08-25 12:10:00,88.3,88.36,88.27,88.3,23900.0,80.479,80.5337,80.4517,80.479,23900.0
2016-08-25 12:15:00,88.3,88.47,88.27,88.46,4478.0,80.479,80.634,80.4517,80.6249,4478.0
2016-08-25 12:20:00,88.45,88.55,88.45,88.55,1200.0,80.6158,80.7069,80.6158,80.7069,1200.0
2016-08-25 12:25:00,88.53,88.59,88.49,88.59,1776.0,80.6887,80.7434,80.6522,80.7434,1776.0
2016-08-25 12:30:00,88.59,88.69,88.59,88.65,2290.0,80.7434,80.8345,80.7434,80.798,2290.0
2016-08-25 12:35:00,88.66,88.73,88.64,88.71,3447.0,80.8072,80.871,80.7889,80.8527,3447.0
2016-08-25 12:40:00,88.73,88.73,88.67,88.68,1500.0,80.871,80.871,80.8163,80.8254,1500.0
2016-08-25 12:45:00,88.66,88.66,88.65,88.65,200.0,80.8072,80.8072,80.798,80.798,200.0
2016-08-25 12:50:00,88.72,88.72,88.65,88.65,1946.0,80.8618,80.8618,80.798,80.798,1946.0
2016-08-25 12:55:00,88.64,88.72,88.64,88.72,1261.0,80.7889,80.8618,80.7889,80.8618,1261.0
2016-08-25 13:00:00,88.71,88.72,88.71,88.71,700.0,80.8527,80.8618,80.8527,80.8527,700.0
2016-08-25 13:05:00,88.69,88.71,88.66,88.66,1853.0,80.8345,80.8527,80.8072,80.8072,1853.0
2016-08-25 13:10:00,88.67,88.67,88.64,88.64,900.0,80.8163,80.8163,80.7889,80.7889,900.0
2016-08-25 13:15:00,88.65,88.69,88.65,88.68,2315.0,80.798,80.8345,80.798,80.8254,2315.0
2016-08-25 13:20:00,88.68,88.68,88.68,88.68,0.0,80.8254,80.8254,80.8254,80.8254,0.0
2016-08-25 13:25:00,88.74,88.77,88.7,88.76,2446.0,80.8801,80.9074,80.8436,80.8983,2446.0
2016-08-25 13:30:00,88.75,88.77,88.66,88.69,2200.0,80.8892,80.9074,80.8072,80.8345,2200.0
2016-08-25 13:35:00,88.69,88.69,88.56,88.56,1700.0,80.8345,80.8345,80.716,80.716,1700.0
2016-08-25 13:40:00,88.51,88.55,88.46,88.55,1800.0,80.6704,80.7069,80.6249,80.7069,1800.0
2016-08-25 13:45:00,88.56,88.65,88.56,88.6,1400.0,80.716,80.798,80.716,80.7525,1400.0
2016-08-25 13:50:00,88.61,88.61,88.58,88.6,1395.0,80.7616,80.7616,80.7342,80.7525,1395.0
2016-08-25 13:55:00,88.58,88.61,88.58,88.6,640.0,80.7342,80.7616,80.7342,80.7525,640.0
2016-08-25 14:00:00,88.6,88.6,88.58,88.58,400.0,80.7525,80.7525,80.7342,80.7342,400.0
2016-08-25 14:05:00,88.55,88.56,88.45,88.46,1000.0,80.7069,80.716,80.6158,80.6249,1000.0
2016-08-25 14:10:00,88.44,88.59,88.44,88.54,700.0,80.6066,80.7434,80.6066,80.6978,700.0
2016-08-25 14:15:00,88.57,88.59,88.55,88.55,1200.0,80.7251,80.7434,80.7069,80.7069,1200.0
2016-08-25 14:20:00,88.53,88.53,88.46,88.53,2302.0,80.6887,80.6887,80.6249,80.6887,2302.0
2016-08-25 14:25:00,88.56,88.57,88.54,88.56,759.0,80.716,80.7251,80.6978,80.716,759.0
2016-08-25 14:30:00,88.56,88.58,88.55,88.55,1498.0,80.716,80.7342,80.7069,80.7069,1498.0
2016-08-25 14:35:00,88.56,88.56,88.5,88.5,600.0,80.716,80.716,80.6613,80.6613,600.0
2016-08-25 14:40:00,88.51,88.53,88.5,88.5,1100.0,80.6704,80.6887,80.6613,80.6613,1100.0
2016-08-25 14:45:00,88.5,88.5,88.44,88.45,1100.0,80.6613,80.6613,80.6066,80.6158,1100.0
2016-08-25 14:50:00,88.42,88.45,88.38,88.39,2570.0,80.5884,80.6158,80.552,80.5611,2570.0
2016-08-25 14:55:00,88.39,88.46,88.39,88.45,2659.0,80.5611,80.6249,80.5611,80.6158,2659.0
2016-08-25 15:00:00,88.47,88.51,88.45,88.48,4232.0,80.634,80.6704,80.6158,80.6431,4232.0
2016-08-25 15:05:00,88.49,88.52,88.47,88.51,1537.0,80.6522,80.6796,80.634,80.6704,1537.0
2016-08-25 15:10:00,88.53,88.54,88.48,88.48,2000.0,80.6887,80.6978,80.6431,80.6431,2000.0
2016-08-25 15:15:00,88.5,88.5,88.48,88.48,1500.0,80.6613,80.6613,80.6431,80.6431,1500.0
2016-08-25 15:20:00,88.48,88.49,88.48,88.49,1700.0,80.6431,80.6522,80.6431,80.6522,1700.0
2016-08-25 15:25:00,88.5,88.55,88.5,88.53,2386.0,80.6613,80.7069,80.6613,80.6887,2386.0
2016-08-25 15:30:00,88.5,88.56,88.5,88.53,2257.0,80.6613,80.716,80.6613,80.6887,2257.0
2016-08-25 15:35:00,88.54,88.54,88.46,88.5,2886.0,80.6978,80.6978,80.6249,80.6613,2886.0
2016-08-25 15:40:00,88.49,88.51,88.45,88.46,5395.0,80.6522,80.6704,80.6158,80.6249,5395.0
2016-08-25 15:45:00,88.46,88.53,88.46,88.5,6484.0,80.6249,80.6887,80.6249,80.6613,6484.0
2016-08-25 15:50:00,88.5,88.55,88.47,88.51,7256.0,80.6613,80.7069,80.634,80.6704,7256.0
2016-08-25 15:55:00,88.5,88.64,88.43,88.63,36887.0,80.6613,80.7889,80.5975,80.7798,36887.0
2016-08-26 09:30:00,88.86,88.86,88.86,88.86,2574.0,80.9894,80.9894,80.9894,80.9894,2574.0
2016-08-26 09:35:00,88.69,89.07,88.69,88.88,900.0,80.8345,81.1808,80.8345,81.0077,900.0
2016-08-26 09:40:00,88.87,88.89,88.87,88.89,500.0,80.9986,81.0168,80.9986,81.0168,500.0
2016-08-26 09:45:00,88.86,89.04,88.86,88.97,1600.0,80.9894,81.1535,80.9894,81.0897,1600.0
2016-08-26 09:50:00,88.97,89.18,88.97,89.17,2200.0,81.0897,81.2811,81.0897,81.272,2200.0
2016-08-26 09:55:00,89.17,89.2,89.04,89.05,3500.0,81.272,81.2993,81.1535,81.1626,3500.0
2016-08-26 10:00:00,89.0,89.41,88.98,89.41,3900.0,81.117,81.4907,81.0988,81.4907,3900.0
2016-08-26 10:05:00,89.44,89.47,89.22,89.28,1800.0,81.5181,81.5454,81.3176,81.3722,1800.0
2016-08-26 10:10:00,89.24,89.28,89.18,89.26,1892.0,81.3358,81.3722,81.2811,81.354,1892.0
2016-08-26 10:15:00,89.29,89.63,89.29,89.63,2000.0,81.3814,81.6912,81.3814,81.6912,2000.0
2016-08-26 10:20:00,89.63,89.74,89.59,89.74,3250.0,81.6912,81.7915,81.6548,81.7915,3250.0
2016-08-26 10:25:00,89.74,89.81,89.63,89.63,6900.0,81.7915,81.8553,81.6912,81.6912,6900.0
2016-08-26 10:30:00,89.67,89.7,89.62,89.62,4511.0,81.7277,81.755,81.6821,81.6821,4511.0
2016-08-26 10:35:00,89.63,89.7,89.61,89.7,2040.0,81.6912,81.755,81.673,81.755,2040.0
2016-08-26 10:40:00,89.69,89.69,89.51,89.52,3800.0,81.7459,81.7459,81.5819,81.591,3800.0
2016-08-26 10:45:00,89.47,89.51,89.4,89.51,2950.0,81.5454,81.5819,81.4816,81.5819,2950.0
2016-08-26 10:50:00,89.48,89.52,89.45,89.5,2371.0,81.5545,81.591,81.5272,81.5728,2371.0
2016-08-26 10:55:00,89.51,89.67,89.45,89.45,3329.0,81.5819,81.7277,81.5272,81.5272,3329.0
2016-08-26 11:00:00,89.49,89.56,89.49,89.56,2000.0,81.5636,81.6274,81.5636,81.6274,2000.0
2016-08-26 11:05:00,89.54,89.61,89.54,89.61,1200.0,81.6092,81.673,81.6092,81.673,1200.0
2016-08-26 11:10:00,89.58,89.58,89.43,89.53,2787.0,81.6457,81.6457,81.509,81.6001,2787.0
2016-08-26 11:15:00,89.61,89.65,89.59,89.65,1103.0,81.673,81.7095,81.6548,81.7095,1103.0
2016-08-26 11:20:00,89.65,89.74,89.64,89.74,1200.0,81.7095,81.7915,81.7003,81.7915,1200.0
2016-08-26 11:25:00,89.71,89.75,89.7,89.75,1300.0,81.7641,81.8006,81.755,81.8006,1300.0
2016-08-26 11:30:00,89.7,89.7,89.61,89.61,2022.0,81.755,81.755,81.673,81.673,2022.0
2016-08-26 11:35:00,89.57,89.61,89.42,89.49,1700.0,81.6365,81.673,81.4998,81.5636,1700.0
2016-08-26 11:40:00,89.46,89.46,89.21,89.35,2006.0,81.5363,81.5363,81.3084,81.436,2006.0
2016-08-26 11:45:00,89.35,89.38,89.29,89.29,1200.0,81.436,81.4634,81.3814,81.3814,1200.0
2016-08-26 11:50:00,89.3,89.3,89.03,89.11,1500.0,81.3905,81.3905,81.1444,81.2173,1500.0
2016-08-26 11:55:00,89.08,89.16,88.99,88.99,900.0,81.19,81.2629,81.1079,81.1079,900.0
2016-08-26 12:00:00,88.9,88.94,88.85,88.87,1858.0,81.0259,81.0624,80.9803,80.9986,1858.0
2016-08-26 12:05:00,88.81,88.81,88.63,88.72,600.0,80.9439,80.9439,80.7798,80.8618,600.0
2016-08-26 12:10:00,88.67,88.67,88.56,88.64,1617.0,80.8163,80.8163,80.716,80.7889,1617.0
2016-08-26 12:15:00,88.68,88.68,88.53,88.65,1400.0,80.8254,80.8254,80.6887,80.798,1400.0
2016-08-26 12:20:00,88.65,88.75,88.65,88.73,1300.0,80.798,80.8892,80.798,80.871,1300.0
2016-08-26 12:25:00,88.7,88.73,88.7,88.71,1200.0,80.8436,80.871,80.8436,80.8527,1200.0
2016-08-26 12:30:00,88.75,88.75,88.68,88.75,600.0,80.8892,80.8892,80.8254,80.8892,600.0
2016-08-26 12:35:00,88.78,88.82,88.75,88.82,700.0,80.9165,80.953,80.8892,80.953,700.0
2016-08-26 12:40:00,88.89,89.0,88.89,88.92,1147.0,81.0168,81.117,81.0168,81.0441,1147.0
2016-08-26 12:45:00,88.91,88.92,88.89,88.9,700.0,81.035,81.0441,81.0168,81.0259,700.0
2016-08-26 12:50:00,88.88,88.91,88.81,88.82,1200.0,81.0077,81.035,80.9439,80.953,1200.0
2016-08-26 12:55:00,88.89,88.89,88.86,88.86,300.0,81.0168,81.0168,80.9894,80.9894,300.0
2016-08-26 13:00:00,88.88,88.95,88.82,88.82,3100.0,81.0077,81.0715,80.953,80.953,3100.0
2016-08-26 13:05:00,88.84,88.84,88.77,88.79,500.0,80.9712,80.9712,80.9074,80.9256,500.0
2016-08-26 13:10:00,88.82,88.84,88.71,88.71,1096.0,80.953,80.9712,80.8527,80.8527,1096.0
2016-08-26 13:15:00,88.68,88.7,88.62,88.7,1600.0,80.8254,80.8436,80.7707,80.8436,1600.0
2016-08-26 13:20:00,88.66,88.69,88.59,88.69,3200.0,80.8072,80.8345,80.7434,80.8345,3200.0
2016-08-26 13:25:00,88.7,88.86,88.7,88.8,1500.0,80.8436,80.9894,80.8436,80.9348,1500.0
2016-08-26 13:30:00,88.78,88.79,88.73,88.73,900.0,80.9165,80.9256,80.871,80.871,900.0
2016-08-26 13:35:00,88.7,88.74,88.67,88.74,803.0,80.8436,80.8801,80.8163,80.8801,803.0
2016-08-26 13:40:00,88.74,88.75,88.74,88.74,993.0,80.8801,80.8892,80.8801,80.8801,993.0
2016-08-26 13:45:00,88.74,88.74,88.63,88.63,2500.0,80.8801,80.8801,80.7798,80.7798,2500.0
2016-08-26 13:50:00,88.6,88.7,88.6,88.64,2500.0,80.7525,80.8436,80.7525,80.7889,2500.0
2016-08-26 13:55:00,88.61,88.68,88.53,88.68,2148.0,80.7616,80.8254,80.6887,80.8254,2148.0
2016-08-26 14:00:00,88.64,88.64,88.61,88.62,1300.0,80.7889,80.7889,80.7616,80.7707,1300.0
2016-08-26 14:05:00,88.59,88.67,88.59,88.67,1700.0,80.7434,80.8163,80.7434,80.8163,1700.0
2016-08-26 14:10:00,88.64,88.74,88.64,88.66,2700.0,80.7889,80.8801,80.7889,80.8072,2700.0
2016-08-26 14:15:00,88.66,88.66,88.58,88.6,3889.0,80.8072,80.8072,80.7342,80.7525,3889.0
2016-08-26 14:20:00,88.59,88.61,88.55,88.57,3016.0,80.7434,80.7616,80.7069,80.7251,3016.0
2016-08-26 14:25:00,88.61,88.65,88.58,88.64,1700.0,80.7616,80.798,80.7342,80.7889,1700.0
2016-08-26 14:30:00,88.63,88.64,88.59,88.64,1800.0,80.7798,80.7889,80.7434,80.7889,1800.0
2016-08-26 14:35:00,88.63,88.7,88.58,88.68,3012.0,80.7798,80.8436,80.7342,80.8254,3012.0
2016-08-26 14:40:00,88.65,88.72,88.65,88.7,1400.0,80.798,80.8618,80.798,80.8436,1400.0
2016-08-26 14:45:00,88.66,88.7,88.62,88.7,1400.0,80.8072,80.8436,80.7707,80.8436,1400.0
2016-08-26 14:50:00,88.7,88.73,88.61,88.65,1800.0,80.8436,80.871,80.7616,80.798,1800.0
2016-08-26 14:55:00,88.67,88.74,88.66,88.73,800.0,80.8163,80.8801,80.8072,80.871,800.0
2016-08-26 15:00:00,88.76,88.76,88.67,88.67,2576.0,80.8983,80.8983,80.8163,80.8163,2576.0
2016-08-26 15:05:00,88.68,88.71,88.65,88.67,3106.0,80.8254,80.8527,80.798,80.8163,3106.0
2016-08-26 15:10:00,88.68,88.7,88.61,88.7,4420.0,80.8254,80.8436,80.7616,80.8436,4420.0
2016-08-26 15:15:00,88.68,88.71,88.63,88.64,2100.0,80.8254,80.8527,80.7798,80.7889,2100.0
2016-08-26 15:20:00,88.65,88.69,88.65,88.69,3300.0,80.798,80.8345,80.798,80.8345,3300.0
2016-08-26 15:25:00,88.71,88.96,88.71,88.9,3600.0,80.8527,81.0806,80.8527,81.0259,3600.0
2016-08-26 15:30:00,88.91,89.06,88.91,89.03,6644.0,81.035,81.1717,81.035,81.1444,6644.0
2016-08-26 15:35:00,89.02,89.04,88.94,88.99,5014.0,81.1353,81.1535,81.0624,81.1079,5014.0
2016-08-26 15:40:00,89.01,89.01,88.88,88.88,3102.0,81.1262,81.1262,81.0077,81.0077,3102.0
2016-08-26 15:45:00,88.89,88.99,88.84,88.97,7001.0,81.0168,81.1079,80.9712,81.0897,7001.0
2016-08-26 15:50:00,88.95,89.01,88.87,88.87,8899.0,81.0715,81.1262,80.9986,80.9986,8899.0
2016-08-26 15:55:00,88.86,89.01,88.85,88.92,15647.0,80.9894,81.1262,80.9803,81.0441,15647.0
2016-08-29 09:30:00,88.88,89.16,88.87,89.16,3543.0,81.0077,81.2629,80.9986,81.2629,3543.0
2016-08-29 09:35:00,89.26,89.26,89.26,89.26,100.0,81.354,81.354,81.354,81.354,100.0
2016-08-29 09:40:00,89.33,89.4,89.29,89.4,3274.0,81.4178,81.4816,81.3814,81.4816,3274.0
2016-08-29 09:45:00,89.41,89.41,89.25,89.26,2659.0,81.4907,81.4907,81.3449,81.354,2659.0
2016-08-29 09:50:00,89.26,89.31,89.23,89.29,1600.0,81.354,81.3996,81.3267,81.3814,1600.0
2016-08-29 09:55:00,89.29,89.32,89.16,89.16,1300.0,81.3814,81.4087,81.2629,81.2629,1300.0
2016-08-29 10:00:00,89.21,89.31,89.21,89.3,3129.0,81.3084,81.3996,81.3084,81.3905,3129.0
2016-08-29 10:05:00,89.34,89.42,89.32,89.42,1322.0,81.4269,81.4998,81.4087,81.4998,1322.0
2016-08-29 10:10:00,89.4,89.51,89.4,89.5,1200.0,81.4816,81.5819,81.4816,81.5728,1200.0
2016-08-29 10:15:00,89.51,89.53,89.43,89.44,1900.0,81.5819,81.6001,81.509,81.5181,1900.0
2016-08-29 10:20:00,89.41,89.43,89.32,89.4,3130.0,81.4907,81.509,81.4087,81.4816,3130.0
2016-08-29 10:25:00,89.39,89.44,89.35,89.38,2100.0,81.4725,81.5181,81.436,81.4634,2100.0
2016-08-29 10:30:00,89.43,89.5,89.37,89.37,2498.0,81.509,81.5728,81.4543,81.4543,2498.0
2016-08-29 10:35:00,89.42,89.43,89.38,89.4,2200.0,81.4998,81.509,81.4634,81.4816,2200.0
2016-08-29 10:40:00,89.42,89.52,89.42,89.48,1200.0,81.4998,81.591,81.4998,81.5545,1200.0
2016-08-29 10:45:00,89.54,89.59,89.51,89.56,900.0,81.6092,81.6548,81.5819,81.6274,900.0
2016-08-29 10:50:00,89.58,89.63,89.51,89.52,4200.0,81.6457,81.6912,81.5819,81.591,4200.0
2016-08-29 10:55:00,89.54,89.63,89.53,89.63,1427.0,81.6092,81.6912,81.6001,81.6912,1427.0
2016-08-29 11:00:00,89.63,89.64,89.59,89.61,2947.0,81.6912,81.7003,81.6548,81.673,2947.0
2016-08-29 11:05:00,89.63,89.77,89.63,89.71,7963.0,81.6912,81.8188,81.6912,81.7641,7963.0
2016-08-29 11:10:00,89.71,89.75,89.68,89.7,3095.0,81.7641,81.8006,81.7368,81.755,3095.0
2016-08-29 11:15:00,89.68,89.68,89.61,89.61,1100.0,81.7368,81.7368,81.673,81.673,1100.0
2016-08-29 11:20:00,89.61,89.63,89.55,89.56,4100.0,81.673,81.6912,81.6183,81.6274,4100.0
2016-08-29 11:25:00,89.54,89.61,89.5,89.59,2000.0,81.6092,81.673,81.5728,81.6548,2000.0
2016-08-29 11:30:00,89.61,89.66,89.57,89.6,3300.0,81.673,81.7186,81.6365,81.6639,3300.0
2016-08-29 11:35:00,89.6,89.68,89.6,89.63,4145.0,81.6639,81.7368,81.6639,81.6912,4145.0
2016-08-29 11:40:00,89.63,89.71,89.63,89.7,1600.0,81.6912,81.7641,81.6912,81.755,1600.0
2016-08-29 11:45:00,89.74,89.79,89.72,89.76,1600.0,81.7915,81.8371,81.7733,81.8097,1600.0
2016-08-29 11:50:00,89.76,89.76,89.68,89.68,2100.0,81.8097,81.8097,81.7368,81.7368,2100.0
2016-08-29 11:55:00,89.7,89.71,89.64,89.71,1841.0,81.755,81.7641,81.7003,81.7641,1841.0
2016-08-29 12:00:00,89.68,89.68,89.63,89.63,2325.0,81.7368,81.7368,81.6912,81.6912,2325.0
2016-08-29 12:05:00,89.65,89.8,89.65,89.8,2700.0,81.7095,81.8462,81.7095,81.8462,2700.0
2016-08-29 12:10:00,89.83,89.91,89.8,89.84,4050.0,81.8735,81.9464,81.8462,81.8826,4050.0
2016-08-29 12:15:00,89.82,89.82,89.65,89.65,1000.0,81.8644,81.8644,81.7095,81.7095,1000.0
2016-08-29 12:20:00,89.64,89.65,89.62,89.62,1700.0,81.7003,81.7095,81.6821,81.6821,1700.0
2016-08-29 12:25:00,89.61,89.61,89.55,89.55,500.0,81.673,81.673,81.6183,81.6183,500.0
2016-08-29 12:30:00,89.54,89.58,89.5,89.58,1613.0,81.6092,81.6457,81.5728,81.6457,1613.0
2016-08-29 12:35:00,89.64,89.64,89.55,89.55,858.0,81.7003,81.7003,81.6183,81.6183,858.0
2016-08-29 12:40:00,89.55,89.55,89.55,89.55,100.0,81.6183,81.6183,81.6183,81.6183,100.0
2016-08-29 12:45:00,89.57,89.6,89.57,89.59,1700.0,81.6365,81.6639,81.6365,81.6548,1700.0
2016-08-29 12:50:00,89.59,89.64,89.59,89.64,600.0,81.6548,81.7003,81.6548,81.7003,600.0
2016-08-29 12:55:00,89.65,89.66,89.61,89.65,2176.0,81.7095,81.7186,81.673,81.7095,2176.0
2016-08-29 13:00:00,89.65,89.67,89.65,89.66,600.0,81.7095,81.7277,81.7095,81.7186,600.0
2016-08-29 13:05:00,89.66,89.66,89.64,89.64,1944.0,81.7186,81.7186,81.7003,81.7003,1944.0
2016-08-29 13:10:00,89.63,89.65,89.63,89.64,900.0,81.6912,81.7095,81.6912,81.7003,900.0
2016-08-29 13:15:00,89.65,89.66,89.58,89.58,1500.0,81.7095,81.7186,81.6457,81.6457,1500.0
2016-08-29 13:20:00,89.58,89.59,89.58,89.58,900.0,81.6457,81.6548,81.6457,81.6457,900.0
2016-08-29 13:25:00,89.59,89.63,89.58,89.63,2700.0,81.6548,81.6912,81.6457,81.6912,2700.0
2016-08-29 13:30:00,89.64,89.65,89.62,89.64,1653.0,81.7003,81.7095,81.6821,81.7003,1653.0
2016-08-29 13:35:00,89.65,89.69,89.65,89.69,1600.0,81.7095,81.7459,81.7095,81.7459,1600.0
2016-08-29 13:40:00,89.7,89.74,89.69,89.69,2866.0,81.755,81.7915,81.7459,81.7459,2866.0
2016-08-29 13:45:00,89.72,89.75,89.71,89.75,800.0,81.7733,81.8006,81.7641,81.8006,800.0
2016-08-29 13:50:00,89.75,89.78,89.75,89.75,1500.0,81.8006,81.8279,81.8006,81.8006,1500.0
2016-08-29 13:55:00,89.74,89.76,89.71,89.76,1957.0,81.7915,81.8097,81.7641,81.8097,1957.0
2016-08-29 14:00:00,89.77,89.77,89.76,89.77,2000.0,81.8188,81.8188,81.8097,81.8188,2000.0
2016-08-29 14:05:00,89.77,89.77,89.73,89.73,700.0,81.8188,81.8188,81.7824,81.7824,700.0
2016-08-29 14:10:00,89.71,89.71,89.7,89.7,300.0,81.7641,81.7641,81.755,81.755,300.0
2016-08-29 14:15:00,89.69,89.69,89.63,89.66,2396.0,81.7459,81.7459,81.6912,81.7186,2396.0
2016-08-29 14:20:00,89.62,89.66,89.62,89.64,3247.0,81.6821,81.7186,81.6821,81.7003,3247.0
2016-08-29 14:25:00,89.61,89.61,89.55,89.58,1505.0,81.673,81.673,81.6183,81.6457,1505.0
2016-08-29 14:30:00,89.58,89.6,89.58,89.59,1901.0,81.6457,81.6639,81.6457,81.6548,1901.0
2016-08-29 14:35:00,89.6,89.6,89.59,89.59,600.0,81.6639,81.6639,81.6548,81.6548,600.0
2016-08-29 14:40:00,89.57,89.57,89.52,89.55,3200.0,81.6365,81.6365,81.591,81.6183,3200.0
2016-08-29 14:45:00,89.57,89.58,89.53,89.58,3000.0,81.6365,81.6457,81.6001,81.6457,3000.0
2016-08-29 14:50:00,89.6,89.71,89.6,89.71,3087.0,81.6639,81.7641,81.6639,81.7641,3087.0
2016-08-29 14:55:00,89.71,89.72,89.65,89.72,6090.0,81.7641,81.7733,81.7095,81.7733,6090.0
2016-08-29 15:00:00,89.74,89.78,89.71,89.76,6573.0,81.7915,81.8279,81.7641,81.8097,6573.0
2016-08-29 15:05:00,89.76,89.83,89.76,89.8,4725.0,81.8097,81.8735,81.8097,81.8462,4725.0
2016-08-29 15:10:00,89.8,89.84,89.8,89.82,3518.0,81.8462,81.8826,81.8462,81.8644,3518.0
2016-08-29 15:15:00,89.82,89.82,89.75,89.78,5300.0,81.8644,81.8644,81.8006,81.8279,5300.0
2016-08-29 15:20:00,89.79,89.89,89.76,89.76,12219.0,81.8371,81.9282,81.8097,81.8097,12219.0
2016-08-29 15:25:00,89.78,89.84,89.76,89.83,4460.0,81.8279,81.8826,81.8097,81.8735,4460.0
2016-08-29 15:30:00,89.8,89.8,89.68,89.68,3620.0,81.8462,81.8462,81.7368,81.7368,3620.0
2016-08-29 15:35:00,89.68,89.68,89.63,89.68,5601.0,81.7368,81.7368,81.6912,81.7368,5601.0
2016-08-29 15:40:00,89.68,89.69,89.59,89.59,4797.0,81.7368,81.7459,81.6548,81.6548,4797.0
2016-08-29 15:45:00,89.6,89.65,89.58,89.65,9877.0,81.6639,81.7095,81.6457,81.7095,9877.0
2016-08-29 15:50:00,89.66,89.81,89.65,89.81,15531.0,81.7186,81.8553,81.7095,81.8553,15531.0
2016-08-29 15:55:00,89.81,89.81,89.77,89.78,18673.0,81.8553,81.8553,81.8188,81.8279,18673.0
2016-08-30 09:30:00,89.91,90.23,89.67,89.84,10840.0,81.9464,82.2381,81.7277,81.8826,10840.0
2016-08-30 09:35:00,89.91,89.96,89.81,89.82,1910.0,81.9464,81.992,81.8553,81.8644,1910.0
2016-08-30 09:40:00,89.77,89.8,89.67,89.74,4300.0,81.8188,81.8462,81.7277,81.7915,4300.0
2016-08-30 09:45:00,89.81,89.81,89.6,89.71,5742.0,81.8553,81.8553,81.6639,81.7641,5742.0
2016-08-30 09:50:00,89.75,89.79,89.66,89.77,2500.0,81.8006,81.8371,81.7186,81.8188,2500.0
2016-08-30 09:55:00,89.72,89.78,89.72,89.74,600.0,81.7733,81.8279,81.7733,81.7915,600.0
2016-08-30 10:00:00,89.82,89.95,89.79,89.84,2666.0,81.8644,81.9829,81.8371,81.8826,2666.0
2016-08-30 10:05:00,89.84,89.89,89.67,89.8,4405.0,81.8826,81.9282,81.7277,81.8462,4405.0
2016-08-30 10:10:00,89.73,89.74,89.67,89.68,1500.0,81.7824,81.7915,81.7277,81.7368,1500.0
2016-08-30 10:15:00,89.69,89.76,89.65,89.66,3066.0,81.7459,81.8097,81.7095,81.7186,3066.0
2016-08-30 10:20:00,89.66,89.82,89.65,89.82,3000.0,81.7186,81.8644,81.7095,81.8644,3000.0
2016-08-30 10:25:00,89.73,89.76,89.71,89.73,1866.0,81.7824,81.8097,81.7641,81.7824,1866.0
2016-08-30 10:30:00,89.79,89.79,89.63,89.76,4804.0,81.8371,81.8371,81.6912,81.8097,4804.0
2016-08-30 10:35:00,89.75,89.79,89.69,89.71,6800.0,81.8006,81.8371,81.7459,81.7641,6800.0
2016-08-30 10:40:00,89.7,89.77,89.69,89.77,1700.0,81.755,81.8188,81.7459,81.8188,1700.0
2016-08-30 10:45:00,89.8,89.8,89.73,89.73,2398.0,81.8462,81.8462,81.7824,81.7824,2398.0
2016-08-30 10:50:00,89.77,89.8,89.73,89.73,1300.0,81.8188,81.8462,81.7824,81.7824,1300.0
2016-08-30 10:55:00,89.71,89.76,89.7,89.74,3297.0,81.7641,81.8097,81.755,81.7915,3297.0
2016-08-30 11:00:00,89.73,89.76,89.68,89.74,3416.0,81.7824,81.8097,81.7368,81.7915,3416.0
2016-08-30 11:05:00,89.74,89.76,89.69,89.72,13033.0,81.7915,81.8097,81.7459,81.7733,13033.0
2016-08-30 11:10:00,89.69,89.74,89.69,89.72,8605.0,81.7459,81.7915,81.7459,81.7733,8605.0
2016-08-30 11:15:00,89.71,89.75,89.67,89.75,7181.0,81.7641,81.8006,81.7277,81.8006,7181.0
2016-08-30 11:20:00,89.74,89.75,89.68,89.71,8211.0,81.7915,81.8006,81.7368,81.7641,8211.0
2016-08-30 11:25:00,89.71,89.72,89.69,89.7,5262.0,81.7641,81.7733,81.7459,81.755,5262.0
2016-08-30 11:30:00,89.69,89.72,89.67,89.7,2556.0,81.7459,81.7733,81.7277,81.755,2556.0
2016-08-30 11:35:00,89.68,89.75,89.68,89.74,5396.0,81.7368,81.8006,81.7368,81.7915,5396.0
2016-08-30 11:40:00,89.73,89.78,89.65,89.69,6500.0,81.7824,81.8279,81.7095,81.7459,6500.0
2016-08-30 11:45:00,89.71,89.89,89.7,89.89,6891.0,81.7641,81.9282,81.755,81.9282,6891.0
2016-08-30 11:50:00,89.88,89.95,89.87,89.91,4112.0,81.9191,81.9829,81.91,81.9464,4112.0
2016-08-30 11:55:00,89.94,89.95,89.89,89.89,3212.0,81.9738,81.9829,81.9282,81.9282,3212.0
2016-08-30 12:00:00,89.9,89.96,89.89,89.92,2300.0,81.9373,81.992,81.9282,81.9555,2300.0
2016-08-30 12:05:00,89.93,89.96,89.89,89.93,2300.0,81.9647,81.992,81.9282,81.9647,2300.0
2016-08-30 12:10:00,89.92,89.97,89.91,89.97,2800.0,81.9555,82.0011,81.9464,82.0011,2800.0
2016-08-30 12:15:00,89.96,89.96,89.92,89.94,1097.0,81.992,81.992,81.9555,81.9738,1097.0
2016-08-30 12:20:00,89.92,89.95,89.91,89.93,3200.0,81.9555,81.9829,81.9464,81.9647,3200.0
2016-08-30 12:25:00,89.92,90.0,89.92,90.0,2500.0,81.9555,82.0285,81.9555,82.0285,2500.0
2016-08-30 12:30:00,89.98,90.16,89.98,90.11,5819.0,82.0102,82.1743,82.0102,82.1287,5819.0
2016-08-30 12:35:00,90.08,90.2,90.07,90.18,2354.0,82.1014,82.2107,82.0923,82.1925,2354.0
2016-08-30 12:40:00,90.22,90.23,90.15,90.17,891.0,82.229,82.2381,82.1652,82.1834,891.0
2016-08-30 12:45:00,90.12,90.13,90.11,90.12,700.0,82.1378,82.1469,82.1287,82.1378,700.0
2016-08-30 12:50:00,90.13,90.13,90.0,90.0,800.0,82.1469,82.1469,82.0285,82.0285,800.0
2016-08-30 12:55:00,90.0,90.1,90.0,90.06,3350.0,82.0285,82.1196,82.0285,82.0831,3350.0
2016-08-30 13:00:00,90.0,90.02,89.98,90.02,1587.0,82.0285,82.0467,82.0102,82.0467,1587.0
2016-08-30 13:05:00,90.01,90.05,89.99,90.05,2070.0,82.0376,82.074,82.0193,82.074,2070.0
2016-08-30 13:10:00,90.02,90.03,90.0,90.03,996.0,82.0467,82.0558,82.0285,82.0558,996.0
2016-08-30 13:15:00,89.99,89.99,89.93,89.93,700.0,82.0193,82.0193,81.9647,81.9647,700.0
2016-08-30 13:20:00,89.89,89.93,89.89,89.9,2921.0,81.9282,81.9647,81.9282,81.9373,2921.0
2016-08-30 13:25:00,89.9,89.91,89.83,89.91,2700.0,81.9373,81.9464,81.8735,81.9464,2700.0
2016-08-30 13:30:00,89.87,89.92,89.86,89.9,2053.0,81.91,81.9555,81.9009,81.9373,2053.0
2016-08-30 13:35:00,89.91,89.91,89.78,89.82,1900.0,81.9464,81.9464,81.8279,81.8644,1900.0
2016-08-30 13:40:00,89.81,89.81,89.72,89.72,2600.0,81.8553,81.8553,81.7733,81.7733,2600.0
2016-08-30 13:45:00,89.71,89.77,89.71,89.72,2300.0,81.7641,81.8188,81.7641,81.7733,2300.0
2016-08-30 13:50:00,89.71,89.74,89.66,89.7,7151.0,81.7641,81.7915,81.7186,81.755,7151.0
2016-08-30 13:55:00,89.7,89.76,89.7,89.76,1300.0,81.755,81.8097,81.755,81.8097,1300.0
2016-08-30 14:00:00,89.78,89.78,89.6,89.6,4790.0,81.8279,81.8279,81.6639,81.6639,4790.0
2016-08-30 14:05:00,89.64,89.67,89.6,89.67,10057.0,81.7003,81.7277,81.6639,81.7277,10057.0
2016-08-30 14:10:00,89.68,89.72,89.67,89.72,1400.0,81.7368,81.7733,81.7277,81.7733,1400.0
2016-08-30 14:15:00,89.73,89.75,89.6,89.61,4084.0,81.7824,81.8006,81.6639,81.673,4084.0
2016-08-30 14:20:00,89.61,89.7,89.6,89.69,3400.0,81.673,81.755,81.6639,81.7459,3400.0
2016-08-30 14:25:00,89.67,89.7,89.6,89.7,9162.0,81.7277,81.755,81.6639,81.755,9162.0
2016-08-30 14:30:00,89.7,89.7,89.61,89.63,1600.0,81.755,81.755,81.673,81.6912,1600.0
2016-08-30 14:35:00,89.64,89.7,89.62,89.7,2290.0,81.7003,81.755,81.6821,81.755,2290.0
2016-08-30 14:40:00,89.74,89.75,89.71,89.71,1000.0,81.7915,81.8006,81.7641,81.7641,1000.0
2016-08-30 14:45:00,89.74,89.77,89.71,89.71,2600.0,81.7915,81.8188,81.7641,81.7641,2600.0
2016-08-30 14:50:00,89.74,89.77,89.7,89.7,3400.0,81.7915,81.8188,81.755,81.755,3400.0
2016-08-30 14:55:00,89.72,89.72,89.69,89.7,900.0,81.7733,81.7733,81.7459,81.755,900.0
2016-08-30 15:00:00,89.71,89.72,89.68,89.72,8013.0,81.7641,81.7733,81.7368,81.7733,8013.0
2016-08-30 15:05:00,89.73,89.94,89.73,89.92,5907.0,81.7824,81.9738,81.7824,81.9555,5907.0
2016-08-30 15:10:00,89.91,89.95,89.89,89.93,5600.0,81.9464,81.9829,81.9282,81.9647,5600.0
2016-08-30 15:15:00,89.92,89.92,89.86,89.87,3075.0,81.9555,81.9555,81.9009,81.91,3075.0
2016-08-30 15:20:00,89.88,89.89,89.83,89.86,3000.0,81.9191,81.9282,81.8735,81.9009,3000.0
2016-08-30 15:25:00,89.87,89.88,89.83,89.85,4200.0,81.91,81.9191,81.8735,81.8917,4200.0
2016-08-30 15:30:00,89.85,89.9,89.76,89.77,8874.0,81.8917,81.9373,81.8097,81.8188,8874.0
2016-08-30 15:35:00,89.77,89.92,89.77,89.92,7600.0,81.8188,81.9555,81.8188,81.9555,7600.0
2016-08-30 15:40:00,89.93,89.93,89.88,89.9,8000.0,81.9647,81.9647,81.9191,81.9373,8000.0
2016-08-30 15:45:00,89.91,89.99,89.86,89.86,13117.0,81.9464,82.0193,81.9009,81.9009,13117.0
2016-08-30 15:50:00,89.86,89.89,89.85,89.87,10063.0,81.9009,81.9282,81.8917,81.91,10063.0
2016-08-30 15:55:00,89.87,89.97,89.85,89.97,24893.0,81.91,82.0011,81.8917,82.0011,24893.0
2016-08-31 09:30:00,89.82,89.98,89.82,89.98,2052.0,81.8644,82.0102,81.8644,82.0102,2052.0
2016-08-31 09:35:00,89.81,89.84,89.71,89.82,3213.0,81.8553,81.8826,81.7641,81.8644,3213.0
2016-08-31 09:40:00,89.85,89.98,89.85,89.98,9100.0,81.8917,82.0102,81.8917,82.0102,9100.0
2016-08-31 09:45:00,89.98,90.19,89.95,90.19,3900.0,82.0102,82.2016,81.9829,82.2016,3900.0
2016-08-31 09:50:00,90.19,90.26,90.16,90.26,600.0,82.2016,82.2654,82.1743,82.2654,600.0
2016-08-31 09:55:00,90.21,90.34,90.2,90.25,3100.0,82.2199,82.3383,82.2107,82.2563,3100.0
2016-08-31 10:00:00,90.2,90.31,90.2,90.31,2840.0,82.2107,82.311,82.2107,82.311,2840.0
2016-08-31 10:05:00,90.25,90.29,90.21,90.27,3300.0,82.2563,82.2928,82.2199,82.2745,3300.0
2016-08-31 10:10:00,90.3,90.3,90.2,90.22,8071.0,82.3019,82.3019,82.2107,82.229,8071.0
2016-08-31 10:15:00,90.23,90.25,90.18,90.24,9913.0,82.2381,82.2563,82.1925,82.2472,9913.0
2016-08-31 10:20:00,90.25,90.34,90.23,90.23,2245.0,82.2563,82.3383,82.2381,82.2381,2245.0
2016-08-31 10:25:00,90.23,90.39,90.23,90.31,3700.0,82.2381,82.3839,82.2381,82.311,3700.0
2016-08-31 10:30:00,90.31,90.31,90.06,90.06,10499.0,82.311,82.311,82.0831,82.0831,10499.0
2016-08-31 10:35:00,90.04,90.04,89.84,89.84,1800.0,82.0649,82.0649,81.8826,81.8826,1800.0
2016-08-31 10:40:00,89.82,89.84,89.7,89.74,3018.0,81.8644,81.8826,81.755,81.7915,3018.0
2016-08-31 10:45:00,89.71,89.74,89.69,89.7,1025.0,81.7641,81.7915,81.7459,81.755,1025.0
2016-08-31 10:50:00,89.71,89.79,89.71,89.77,1600.0,81.7641,81.8371,81.7641,81.8188,1600.0
2016-08-31 10:55:00,89.77,89.77,89.72,89.77,1700.0,81.8188,81.8188,81.7733,81.8188,1700.0
2016-08-31 11:00:00,89.7,89.75,89.65,89.66,4546.0,81.755,81.8006,81.7095,81.7186,4546.0
2016-08-31 11:05:00,89.69,89.72,89.55,89.69,9769.0,81.7459,81.7733,81.6183,81.7459,9769.0
2016-08-31 11:10:00,89.67,89.7,89.63,89.64,3300.0,81.7277,81.755,81.6912,81.7003,3300.0
2016-08-31 11:15:00,89.68,89.68,89.53,89.54,3000.0,81.7368,81.7368,81.6001,81.6092,3000.0
2016-08-31 11:20:00,89.52,89.65,89.51,89.63,6845.0,81.591,81.7095,81.5819,81.6912,6845.0
2016-08-31 11:25:00,89.65,89.7,89.62,89.7,3835.0,81.7095,81.755,81.6821,81.755,3835.0
2016-08-31 11:30:00,89.7,89.71,89.6,89.6,3200.0,81.755,81.7641,81.6639,81.6639,3200.0
2016-08-31 11:35:00,89.61,89.74,89.57,89.74,21414.0,81.673,81.7915,81.6365,81.7915,21414.0
2016-08-31 11:40:00,89.72,89.81,89.7,89.81,5300.0,81.7733,81.8553,81.755,81.8553,5300.0
2016-08-31 11:45:00,89.78,89.84,89.78,89.8,800.0,81.8279,81.8826,81.8279,81.8462,800.0
2016-08-31 11:50:00,89.81,89.81,89.78,89.78,700.0,81.8553,81.8553,81.8279,81.8279,700.0
2016-08-31 11:55:00,89.78,89.78,89.68,89.69,2974.0,81.8279,81.8279,81.7368,81.7459,2974.0
2016-08-31 12:00:00,89.63,89.63,89.52,89.52,2534.0,81.6912,81.6912,81.591,81.591,2534.0
2016-08-31 12:05:00,89.52,89.63,89.5,89.57,1900.0,81.591,81.6912,81.5728,81.6365,1900.0
2016-08-31 12:10:00,89.57,89.57,89.51,89.51,1000.0,81.6365,81.6365,81.5819,81.5819,1000.0
2016-08-31 12:15:00,89.47,89.47,89.4,89.46,1800.0,81.5454,81.5454,81.4816,81.5363,1800.0
2016-08-31 12:20:00,89.42,89.42,89.34,89.34,1200.0,81.4998,81.4998,81.4269,81.4269,1200.0
2016-08-31 12:25:00,89.35,89.37,89.33,89.33,1000.0,81.436,81.4543,81.4178,81.4178,1000.0
2016-08-31 12:30:00,89.31,89.32,89.27,89.29,2400.0,81.3996,81.4087,81.3631,81.3814,2400.0
2016-08-31 12:35:00,89.32,89.43,89.32,89.43,1600.0,81.4087,81.509,81.4087,81.509,1600.0
2016-08-31 12:40:00,89.47,89.47,89.37,89.37,1567.0,81.5454,81.5454,81.4543,81.4543,1567.0
2016-08-31 12:45:00,89.4,89.44,89.39,89.44,960.0,81.4816,81.5181,81.4725,81.5181,960.0
2016-08-31 12:50:00,89.46,89.5,89.44,89.44,1400.0,81.5363,81.5728,81.5181,81.5181,1400.0
2016-08-31 12:55:00,89.41,89.47,89.41,89.44,1200.0,81.4907,81.5454,81.4907,81.5181,1200.0
2016-08-31 13:00:00,89.42,89.43,89.36,89.36,1200.0,81.4998,81.509,81.4452,81.4452,1200.0
2016-08-31 13:05:00,89.36,89.41,89.36,89.39,1400.0,81.4452,81.4907,81.4452,81.4725,1400.0
2016-08-31 13:10:00,89.37,89.43,89.33,89.41,4443.0,81.4543,81.509,81.4178,81.4907,4443.0
2016-08-31 13:15:00,89.4,89.42,89.38,89.39,1567.0,81.4816,81.4998,81.4634,81.4725,1567.0
2016-08-31 13:20:00,89.39,89.5,89.39,89.5,1602.0,81.4725,81.5728,81.4725,81.5728,1602.0
2016-08-31 13:25:00,89.56,89.64,89.53,89.62,2443.0,81.6274,81.7003,81.6001,81.6821,2443.0
2016-08-31 13:30:00,89.61,89.62,89.57,89.58,824.0,81.673,81.6821,81.6365,81.6457,824.0
2016-08-31 13:35:00,89.58,89.68,89.58,89.64,2777.0,81.6457,81.7368,81.6457,81.7003,2777.0
2016-08-31 13:40:00,89.65,89.82,89.65,89.81,1451.0,81.7095,81.8644,81.7095,81.8553,1451.0
2016-08-31 13:45:00,89.81,89.85,89.81,89.84,600.0,81.8553,81.8917,81.8553,81.8826,600.0
2016-08-31 13:50:00,89.8,89.8,89.77,89.77,700.0,81.8462,81.8462,81.8188,81.8188,700.0
2016-08-31 13:55:00,89.78,89.78,89.72,89.72,1800.0,81.8279,81.8279,81.7733,81.7733,1800.0
2016-08-31 14:00:00,89.75,90.01,89.75,89.99,20747.0,81.8006,82.0376,81.8006,82.0193,20747.0
2016-08-31 14:05:00,90.02,90.27,90.02,90.14,6730.0,82.0467,82.2745,82.0467,82.1561,6730.0
2016-08-31 14:10:00,90.16,90.24,90.14,90.2,3000.0,82.1743,82.2472,82.1561,82.2107,3000.0
2016-08-31 14:15:00,90.2,90.2,90.04,90.04,5824.0,82.2107,82.2107,82.0649,82.0649,5824.0
2016-08-31 14:20:00,90.04,90.06,90.02,90.03,900.0,82.0649,82.0831,82.0467,82.0558,900.0
2016-08-31 14:25:00,90.03,90.04,89.98,90.04,3992.0,82.0558,82.0649,82.0102,82.0649,3992.0
2016-08-31 14:30:00,90.05,90.05,89.97,89.97,1800.0,82.074,82.074,82.0011,82.0011,1800.0
2016-08-31 14:35:00,89.97,90.06,89.97,90.06,3899.0,82.0011,82.0831,82.0011,82.0831,3899.0
2016-08-31 14:40:00,90.06,90.07,89.92,89.95,5108.0,82.0831,82.0923,81.9555,81.9829,5108.0
2016-08-31 14:45:00,89.95,89.97,89.93,89.94,3900.0,81.9829,82.0011,81.9647,81.9738,3900.0
2016-08-31 14:50:00,89.93,89.94,89.88,89.92,11832.0,81.9647,81.9738,81.9191,81.9555,11832.0
2016-08-31 14:55:00,89.92,89.95,89.88,89.9,4400.0,81.9555,81.9829,81.9191,81.9373,4400.0
2016-08-31 15:00:00,89.89,89.95,89.88,89.95,4411.0,81.9282,81.9829,81.9191,81.9829,4411.0
2016-08-31 15:05:00,89.95,90.02,89.95,90.0,6508.0,81.9829,82.0467,81.9829,82.0285,6508.0
2016-08-31 15:10:00,90.0,90.0,89.91,89.93,4500.0,82.0285,82.0285,81.9464,81.9647,4500.0
2016-08-31 15:15:00,89.94,89.97,89.89,89.91,4601.0,81.9738,82.0011,81.9282,81.9464,4601.0
2016-08-31 15:20:00,89.93,89.93,89.8,89.83,13191.0,81.9647,81.9647,81.8462,81.8735,13191.0
2016-08-31 15:25:00,89.84,89.97,89.81,89.96,13463.0,81.8826,82.0011,81.8553,81.992,13463.0
2016-08-31 15:30:00,89.95,89.99,89.85,89.86,11109.0,81.9829,82.0193,81.8917,81.9009,11109.0
2016-08-31 15:35:00,89.9,90.0,89.88,89.96,8274.0,81.9373,82.0285,81.9191,81.992,8274.0
2016-08-31 15:40:00,89.96,90.06,89.96,90.06,7871.0,81.992,82.0831,81.992,82.0831,7871.0
2016-08-31 15:45:00,90.06,90.06,89.96,89.97,9839.0,82.0831,82.0831,81.992,82.0011,9839.0
2016-08-31 15:50:00,89.98,90.15,89.97,90.13,40166.0,82.0102,82.1652,82.0011,82.1469,40166.0
2016-08-31 15:55:00,90.14,90.19,90.07,90.08,47513.0,82.1561,82.2016,82.0923,82.1014,47513.0
2016-09-01 09:30:00,90.31,90.53,90.19,90.53,6070.0,82.311,82.5115,82.2016,82.5115,6070.0
2016-09-01 09:35:00,90.49,90.79,90.49,90.65,5200.0,82.4751,82.7485,82.4751,82.6209,5200.0
2016-09-01 09:40:00,90.64,90.72,90.6,90.72,2300.0,82.6118,82.6847,82.5753,82.6847,2300.0
2016-09-01 09:45:00,90.72,90.72,90.52,90.52,1800.0,82.6847,82.6847,82.5024,82.5024,1800.0
2016-09-01 09:50:00,90.61,90.61,90.31,90.35,1900.0,82.5844,82.5844,82.311,82.3475,1900.0
2016-09-01 09:55:00,90.45,90.53,90.36,90.36,1300.0,82.4386,82.5115,82.3566,82.3566,1300.0
2016-09-01 10:00:00,90.36,90.42,90.21,90.37,2100.0,82.3566,82.4113,82.2199,82.3657,2100.0
2016-09-01 10:05:00,90.38,90.38,90.12,90.18,5200.0,82.3748,82.3748,82.1378,82.1925,5200.0
2016-09-01 10:10:00,90.18,90.19,90.09,90.19,2480.0,82.1925,82.2016,82.1105,82.2016,2480.0
2016-09-01 10:15:00,90.19,90.24,90.06,90.09,3141.0,82.2016,82.2472,82.0831,82.1105,3141.0
2016-09-01 10:20:00,90.08,90.08,89.97,90.01,1930.0,82.1014,82.1014,82.0011,82.0376,1930.0
2016-09-01 10:25:00,90.03,90.08,89.99,89.99,600.0,82.0558,82.1014,82.0193,82.0193,600.0
2016-09-01 10:30:00,90.0,90.0,89.59,89.66,2800.0,82.0285,82.0285,81.6548,81.7186,2800.0
2016-09-01 10:35:00,89.7,89.82,89.58,89.58,1800.0,81.755,81.8644,81.6457,81.6457,1800.0
2016-09-01 10:40:00,89.56,89.59,89.45,89.45,2800.0,81.6274,81.6548,81.5272,81.5272,2800.0
2016-09-01 10:45:00,89.53,89.54,89.41,89.42,2427.0,81.6001,81.6092,81.4907,81.4998,2427.0
2016-09-01 10:50:00,89.41,89.48,89.41,89.41,1000.0,81.4907,81.5545,81.4907,81.4907,1000.0
2016-09-01 10:55:00,89.41,89.44,89.37,89.38,2836.0,81.4907,81.5181,81.4543,81.4634,2836.0
2016-09-01 11:00:00,89.39,89.48,89.3,89.48,1210.0,81.4725,81.5545,81.3905,81.5545,1210.0
2016-09-01 11:05:00,89.45,89.5,89.36,89.39,2300.0,81.5272,81.5728,81.4452,81.4725,2300.0
2016-09-01 11:10:00,89.39,89.47,89.32,89.41,1900.0,81.4725,81.5454,81.4087,81.4907,1900.0
2016-09-01 11:15:00,89.43,89.47,89.4,89.4,1200.0,81.509,81.5454,81.4816,81.4816,1200.0
2016-09-01 11:20:00,89.45,89.5,89.35,89.45,3036.0,81.5272,81.5728,81.436,81.5272,3036.0
2016-09-01 11:25:00,89.46,89.56,89.45,89.5,1033.0,81.5363,81.6274,81.5272,81.5728,1033.0
2016-09-01 11:30:00,89.64,89.64,89.54,89.54,2500.0,81.7003,81.7003,81.6092,81.6092,2500.0
2016-09-01 11:35:00,89.64,89.64,89.49,89.52,2605.0,81.7003,81.7003,81.5636,81.591,2605.0
2016-09-01 11:40:00,89.48,89.53,89.35,89.37,4700.0,81.5545,81.6001,81.436,81.4543,4700.0
2016-09-01 11:45:00,89.36,89.36,89.28,89.29,2220.0,81.4452,81.4452,81.3722,81.3814,2220.0
2016-09-01 11:50:00,89.27,89.27,89.14,89.15,4855.0,81.3631,81.3631,81.2446,81.2538,4855.0
2016-09-01 11:55:00,89.19,89.26,89.15,89.24,2900.0,81.2902,81.354,81.2538,81.3358,2900.0
2016-09-01 12:00:00,89.26,89.29,89.18,89.18,4807.0,81.354,81.3814,81.2811,81.2811,4807.0
2016-09-01 12:05:00,89.15,89.22,89.14,89.16,2686.0,81.2538,81.3176,81.2446,81.2629,2686.0
2016-09-01 12:10:00,89.15,89.19,89.12,89.18,4300.0,81.2538,81.2902,81.2264,81.2811,4300.0
2016-09-01 12:15:00,89.2,89.25,89.17,89.18,3000.0,81.2993,81.3449,81.272,81.2811,3000.0
2016-09-01 12:20:00,89.22,89.34,89.2,89.34,6000.0,81.3176,81.4269,81.2993,81.4269,6000.0
2016-09-01 12:25:00,89.33,89.44,89.3,89.4,5715.0,81.4178,81.5181,81.3905,81.4816,5715.0
2016-09-01 12:30:00,89.37,89.58,89.37,89.52,3400.0,81.4543,81.6457,81.4543,81.591,3400.0
2016-09-01 12:35:00,89.52,89.52,89.4,89.41,2512.0,81.591,81.591,81.4816,81.4907,2512.0
2016-09-01 12:40:00,89.4,89.43,89.39,89.39,3200.0,81.4816,81.509,81.4725,81.4725,3200.0
2016-09-01 12:45:00,89.38,89.38,89.3,89.3,3350.0,81.4634,81.4634,81.3905,81.3905,3350.0
2016-09-01 12:50:00,89.3,89.35,89.25,89.27,2400.0,81.3905,81.436,81.3449,81.3631,2400.0
2016-09-01 12:55:00,89.26,89.26,89.21,89.23,1910.0,81.354,81.354,81.3084,81.3267,1910.0
2016-09-01 13:00:00,89.25,89.33,89.18,89.18,12295.0,81.3449,81.4178,81.2811,81.2811,12295.0
2016-09-01 13:05:00,89.18,89.24,89.09,89.1,27092.0,81.2811,81.3358,81.1991,81.2082,27092.0
2016-09-01 13:10:00,89.13,89.16,88.99,89.01,17031.0,81.2355,81.2629,81.1079,81.1262,17031.0
2016-09-01 13:15:00,89.01,89.3,88.99,89.3,37021.0,81.1262,81.3905,81.1079,81.3905,37021.0
2016-09-01 13:20:00,89.34,89.36,89.24,89.24,7336.0,81.4269,81.4452,81.3358,81.3358,7336.0
2016-09-01 13:25:00,89.26,89.27,89.18,89.24,13526.0,81.354,81.3631,81.2811,81.3358,13526.0
2016-09-01 13:30:00,89.24,89.27,89.18,89.22,11024.0,81.3358,81.3631,81.2811,81.3176,11024.0
2016-09-01 13:35:00,89.23,89.24,89.1,89.1,12210.0,81.3267,81.3358,81.2082,81.2082,12210.0
2016-09-01 13:40:00,89.11,89.14,89.1,89.14,8090.0,81.2173,81.2446,81.2082,81.2446,8090.0
2016-09-01 13:45:00,89.12,89.15,89.04,89.14,10606.0,81.2264,81.2538,81.1535,81.2446,10606.0
2016-09-01 13:50:00,89.14,89.14,89.07,89.12,17793.0,81.2446,81.2446,81.1808,81.2264,17793.0
2016-09-01 13:55:00,89.12,89.12,89.07,89.08,6188.0,81.2264,81.2264,81.1808,81.19,6188.0
2016-09-01 14:00:00,89.08,89.08,89.0,89.0,6179.0,81.19,81.19,81.117,81.117,6179.0
2016-09-01 14:05:00,89.02,89.03,88.98,89.0,4276.0,81.1353,81.1444,81.0988,81.117,4276.0
2016-09-01 14:10:00,89.0,89.17,88.97,89.17,12594.0,81.117,81.272,81.0897,81.272,12594.0
2016-09-01 14:15:00,89.18,89.26,89.14,89.19,6989.0,81.2811,81.354,81.2446,81.2902,6989.0
2016-09-01 14:20:00,89.17,89.23,89.05,89.05,11594.0,81.272,81.3267,81.1626,81.1626,11594.0
2016-09-01 14:25:00,89.08,89.15,89.05,89.15,16250.0,81.19,81.2538,81.1626,81.2538,16250.0
2016-09-01 14:30:00,89.12,89.2,89.07,89.09,14329.0,81.2264,81.2993,81.1808,81.1991,14329.0
2016-09-01 14:35:00,89.06,89.14,89.02,89.03,22555.0,81.1717,81.2446,81.1353,81.1444,22555.0
2016-09-01 14:40:00,89.03,89.1,89.0,89.07,25772.0,81.1444,81.2082,81.117,81.1808,25772.0
2016-09-01 14:45:00,89.07,89.2,89.03,89.17,18386.0,81.1808,81.2993,81.1444,81.272,18386.0
2016-09-01 14:50:00,89.18,89.3,89.15,89.26,6750.0,81.2811,81.3905,81.2538,81.354,6750.0
2016-09-01 14:55:00,89.26,89.26,89.16,89.19,13558.0,81.354,81.354,81.2629,81.2902,13558.0
2016-09-01 15:00:00,89.2,89.21,89.1,89.13,21885.0,81.2993,81.3084,81.2082,81.2355,21885.0
2016-09-01 15:05:00,89.15,89.2,89.1,89.19,22205.0,81.2538,81.2993,81.2082,81.2902,22205.0
2016-09-01 15:10:00,89.19,89.19,89.12,89.14,14501.0,81.2902,81.2902,81.2264,81.2446,14501.0
2016-09-01 15:15:00,89.13,89.16,89.12,89.13,10737.0,81.2355,81.2629,81.2264,81.2355,10737.0
2016-09-01 15:20:00,89.15,89.18,89.13,89.15,11701.0,81.2538,81.2811,81.2355,81.2538,11701.0
2016-09-01 15:25:00,89.15,89.16,89.08,89.15,26635.0,81.2538,81.2629,81.19,81.2538,26635.0
2016-09-01 15:30:00,89.15,89.28,89.15,89.24,11426.0,81.2538,81.3722,81.2538,81.3358,11426.0
2016-09-01 15:35:00,89.25,89.27,89.22,89.27,6610.0,81.3449,81.3631,81.3176,81.3631,6610.0
2016-09-01 15:40:00,89.29,89.31,89.23,89.25,13836.0,81.3814,81.3996,81.3267,81.3449,13836.0
2016-09-01 15:45:00,89.25,89.29,89.23,89.24,17365.0,81.3449,81.3814,81.3267,81.3358,17365.0
2016-09-01 15:50:00,89.25,89.28,89.24,89.27,19134.0,81.3449,81.3722,81.3358,81.3631,19134.0
2016-09-01 15:55:00,89.27,89.32,89.18,89.18,69541.0,81.3631,81.4087,81.2811,81.2811,69541.0
2016-09-02 09:30:00,89.67,89.77,89.52,89.75,5736.0,81.7277,81.8188,81.591,81.8006,5736.0
2016-09-02 09:35:00,89.76,89.94,89.76,89.84,2350.0,81.8097,81.9738,81.8097,81.8826,2350.0
2016-09-02 09:40:00,89.87,89.89,89.73,89.85,6723.0,81.91,81.9282,81.7824,81.8917,6723.0
2016-09-02 09:45:00,89.89,89.93,89.58,89.84,8000.0,81.9282,81.9647,81.6457,81.8826,8000.0
2016-09-02 09:50:00,89.85,89.97,89.8,89.93,3188.0,81.8917,82.0011,81.8462,81.9647,3188.0
2016-09-02 09:55:00,89.95,89.97,89.78,89.78,3303.0,81.9829,82.0011,81.8279,81.8279,3303.0
2016-09-02 10:00:00,89.78,89.89,89.71,89.73,6334.0,81.8279,81.9282,81.7641,81.7824,6334.0
2016-09-02 10:05:00,89.75,89.79,89.56,89.59,7338.0,81.8006,81.8371,81.6274,81.6548,7338.0
2016-09-02 10:10:00,89.59,89.66,89.53,89.66,3903.0,81.6548,81.7186,81.6001,81.7186,3903.0
2016-09-02 10:15:00,89.61,89.63,89.53,89.58,6483.0,81.673,81.6912,81.6001,81.6457,6483.0
2016-09-02 10:20:00,89.59,89.64,89.53,89.57,10900.0,81.6548,81.7003,81.6001,81.6365,10900.0
2016-09-02 10:25:00,89.56,89.62,89.49,89.55,22684.0,81.6274,81.6821,81.5636,81.6183,22684.0
2016-09-02 10:30:00,89.56,89.61,89.49,89.49,21864.0,81.6274,81.673,81.5636,81.5636,21864.0
2016-09-02 10:35:00,89.52,89.59,89.46,89.5,8588.0,81.591,81.6548,81.5363,81.5728,8588.0
2016-09-02 10:40:00,89.5,89.53,89.46,89.46,3439.0,81.5728,81.6001,81.5363,81.5363,3439.0
2016-09-02 10:45:00,89.49,89.51,89.47,89.49,3000.0,81.5636,81.5819,81.5454,81.5636,3000.0
2016-09-02 10:50:00,89.48,89.54,89.43,89.45,12479.0,81.5545,81.6092,81.509,81.5272,12479.0
2016-09-02 10:55:00,89.47,89.47,89.37,89.38,3847.0,81.5454,81.5454,81.4543,81.4634,3847.0
2016-09-02 11:00:00,89.45,89.56,89.45,89.54,9122.0,81.5272,81.6274,81.5272,81.6092,9122.0
2016-09-02 11:05:00,89.55,89.55,89.43,89.52,5299.0,81.6183,81.6183,81.509,81.591,5299.0
2016-09-02 11:10:00,89.56,89.56,89.46,89.53,8104.0,81.6274,81.6274,81.5363,81.6001,8104.0
2016-09-02 11:15:00,89.53,89.53,89.5,89.51,4500.0,81.6001,81.6001,81.5728,81.5819,4500.0
2016-09-02 11:20:00,89.53,89.54,89.49,89.51,5943.0,81.6001,81.6092,81.5636,81.5819,5943.0
2016-09-02 11:25:00,89.53,89.53,89.47,89.48,6212.0,81.6001,81.6001,81.5454,81.5545,6212.0
2016-09-02 11:30:00,89.52,89.52,89.46,89.49,9023.0,81.591,81.591,81.5363,81.5636,9023.0
2016-09-02 11:35:00,89.49,89.51,89.47,89.48,3257.0,81.5636,81.5819,81.5454,81.5545,3257.0
2016-09-02 11:40:00,89.48,89.52,89.43,89.51,6200.0,81.5545,81.591,81.509,81.5819,6200.0
2016-09-02 11:45:00,89.51,89.56,89.46,89.49,7924.0,81.5819,81.6274,81.5363,81.5636,7924.0
2016-09-02 11:50:00,89.5,89.51,89.47,89.48,5000.0,81.5728,81.5819,81.5454,81.5545,5000.0
2016-09-02 11:55:00,89.48,89.52,89.48,89.5,2800.0,81.5545,81.591,81.5545,81.5728,2800.0
2016-09-02 12:00:00,89.5,89.51,89.45,89.46,5290.0,81.5728,81.5819,81.5272,81.5363,5290.0
2016-09-02 12:05:00,89.47,89.49,89.42,89.45,4500.0,81.5454,81.5636,81.4998,81.5272,4500.0
2016-09-02 12:10:00,89.44,89.47,89.43,89.47,2200.0,81.5181,81.5454,81.509,81.5454,2200.0
2016-09-02 12:15:00,89.45,89.45,89.38,89.44,4900.0,81.5272,81.5272,81.4634,81.5181,4900.0
2016-09-02 12:20:00,89.4,89.43,89.36,89.42,2812.0,81.4816,81.509,81.4452,81.4998,2812.0
2016-09-02 12:25:00,89.45,89.49,89.44,89.48,1000.0,81.5272,81.5636,81.5181,81.5545,1000.0
2016-09-02 12:30:00,89.48,89.48,89.41,89.41,4731.0,81.5545,81.5545,81.4907,81.4907,4731.0
2016-09-02 12:35:00,89.41,89.43,89.39,89.41,4283.0,81.4907,81.509,81.4725,81.4907,4283.0
2016-09-02 12:40:00,89.41,89.41,89.37,89.38,3505.0,81.4907,81.4907,81.4543,81.4634,3505.0
2016-09-02 12:45:00,89.37,89.37,89.3,89.32,1300.0,81.4543,81.4543,81.3905,81.4087,1300.0
2016-09-02 12:50:00,89.33,89.35,89.28,89.29,11107.0,81.4178,81.436,81.3722,81.3814,11107.0
2016-09-02 12:55:00,89.29,89.3,89.17,89.19,20270.0,81.3814,81.3905,81.272,81.2902,20270.0
2016-09-02 13:00:00,89.18,89.2,88.94,89.2,84731.0,81.2811,81.2993,81.0624,81.2993,84731.0
2016-09-02 13:05:00,89.2,89.26,89.16,89.26,12242.0,81.2993,81.354,81.2629,81.354,12242.0
2016-09-02 13:10:00,89.26,89.34,89.21,89.27,21480.0,81.354,81.4269,81.3084,81.3631,21480.0
2016-09-02 13:15:00,89.27,89.27,89.2,89.21,5134.0,81.3631,81.3631,81.2993,81.3084,5134.0
2016-09-02 13:20:00,89.24,89.3,89.22,89.29,4300.0,81.3358,81.3905,81.3176,81.3814,4300.0
2016-09-02 13:25:00,89.27,89.27,89.2,89.23,1900.0,81.3631,81.3631,81.2993,81.3267,1900.0
2016-09-02 13:30:00,89.22,89.31,89.18,89.21,4480.0,81.3176,81.3996,81.2811,81.3084,4480.0
2016-09-02 13:35:00,89.23,89.25,89.15,89.16,3600.0,81.3267,81.3449,81.2538,81.2629,3600.0
2016-09-02 13:40:00,89.17,89.22,89.13,89.21,2100.0,81.272,81.3176,81.2355,81.3084,2100.0
2016-09-02 13:45:00,89.25,89.28,89.22,89.22,3317.0,81.3449,81.3722,81.3176,81.3176,3317.0
2016-09-02 13:50:00,89.2,89.23,89.19,89.21,3300.0,81.2993,81.3267,81.2902,81.3084,3300.0
2016-09-02 13:55:00,89.21,89.25,89.19,89.2,2550.0,81.3084,81.3449,81.2902,81.2993,2550.0
2016-09-02 14:00:00,89.21,89.26,89.21,89.25,2303.0,81.3084,81.354,81.3084,81.3449,2303.0
2016-09-02 14:05:00,89.26,89.38,89.26,89.33,6465.0,81.354,81.4634,81.354,81.4178,6465.0
2016-09-02 14:10:00,89.33,89.37,89.31,89.31,4361.0,81.4178,81.4543,81.3996,81.3996,4361.0
2016-09-02 14:15:00,89.33,89.42,89.32,89.37,3900.0,81.4178,81.4998,81.4087,81.4543,3900.0
2016-09-02 14:20:00,89.38,89.4,89.34,89.36,4982.0,81.4634,81.4816,81.4269,81.4452,4982.0
2016-09-02 14:25:00,89.39,89.42,89.37,89.39,6915.0,81.4725,81.4998,81.4543,81.4725,6915.0
2016-09-02 14:30:00,89.38,89.38,89.3,89.32,8941.0,81.4634,81.4634,81.3905,81.4087,8941.0
2016-09-02 14:35:00,89.32,89.34,89.28,89.33,4140.0,81.4087,81.4269,81.3722,81.4178,4140.0
2016-09-02 14:40:00,89.33,89.38,89.25,89.31,10845.0,81.4178,81.4634,81.3449,81.3996,10845.0
2016-09-02 14:45:00,89.33,89.33,89.28,89.29,4747.0,81.4178,81.4178,81.3722,81.3814,4747.0
2016-09-02 14:50:00,89.3,89.33,89.26,89.29,6257.0,81.3905,81.4178,81.354,81.3814,6257.0
2016-09-02 14:55:00,89.31,89.38,89.29,89.34,8633.0,81.3996,81.4634,81.3814,81.4269,8633.0
2016-09-02 15:00:00,89.37,89.42,89.34,89.35,9748.0,81.4543,81.4998,81.4269,81.436,9748.0
2016-09-02 15:05:00,89.35,89.41,89.35,89.39,11135.0,81.436,81.4907,81.436,81.4725,11135.0
2016-09-02 15:10:00,89.4,89.48,89.39,89.43,15086.0,81.4816,81.5545,81.4725,81.509,15086.0
2016-09-02 15:15:00,89.43,89.43,89.38,89.39,11822.0,81.509,81.509,81.4634,81.4725,11822.0
2016-09-02 15:20:00,89.4,89.44,89.34,89.39,19502.0,81.4816,81.5181,81.4269,81.4725,19502.0
2016-09-02 15:25:00,89.39,89.44,89.37,89.42,19758.0,81.4725,81.5181,81.4543,81.4998,19758.0
2016-09-02 15:30:00,89.41,89.45,89.39,89.41,17672.0,81.4907,81.5272,81.4725,81.4907,17672.0
2016-09-02 15:35:00,89.41,89.46,89.38,89.45,26150.0,81.4907,81.5363,81.4634,81.5272,26150.0
2016-09-02 15:40:00,89.43,89.55,89.42,89.5,21304.0,81.509,81.6183,81.4998,81.5728,21304.0
2016-09-02 15:45:00,89.49,89.53,89.43,89.44,15024.0,81.5636,81.6001,81.509,81.5181,15024.0
2016-09-02 15:50:00,89.45,89.53,89.44,89.53,16281.0,81.5272,81.6001,81.5181,81.6001,16281.0
2016-09-02 15:55:00,89.53,89.56,89.49,89.53,67541.0,81.6001,81.6274,81.5636,81.6001,67541.0
2016-09-06 09:30:00,90.03,90.19,89.93,89.98,14540.0,82.0558,82.2016,81.9647,82.0102,14540.0
2016-09-06 09:35:00,89.97,90.11,89.62,89.77,13161.0,82.0011,82.1287,81.6821,81.8188,13161.0
2016-09-06 09:40:00,89.78,89.81,89.5,89.55,8300.0,81.8279,81.8553,81.5728,81.6183,8300.0
2016-09-06 09:45:00,89.55,89.58,89.33,89.36,6761.0,81.6183,81.6457,81.4178,81.4452,6761.0
2016-09-06 09:50:00,89.33,89.33,89.03,89.09,8869.0,81.4178,81.4178,81.1444,81.1991,8869.0
2016-09-06 09:55:00,89.1,89.13,89.01,89.03,8362.0,81.2082,81.2355,81.1262,81.1444,8362.0
2016-09-06 10:00:00,89.0,89.09,88.9,89.02,17486.0,81.117,81.1991,81.0259,81.1353,17486.0
2016-09-06 10:05:00,88.98,89.0,88.81,88.91,7948.0,81.0988,81.117,80.9439,81.035,7948.0
2016-09-06 10:10:00,88.93,88.96,88.83,88.84,8097.0,81.0532,81.0806,80.9621,80.9712,8097.0
2016-09-06 10:15:00,88.84,88.87,88.7,88.7,8744.0,80.9712,80.9986,80.8436,80.8436,8744.0
2016-09-06 10:20:00,88.7,88.79,88.67,88.75,2248.0,80.8436,80.9256,80.8163,80.8892,2248.0
2016-09-06 10:25:00,88.71,88.73,88.55,88.62,6688.0,80.8527,80.871,80.7069,80.7707,6688.0
2016-09-06 10:30:00,88.62,88.83,88.62,88.79,4200.0,80.7707,80.9621,80.7707,80.9256,4200.0
2016-09-06 10:35:00,88.8,88.82,88.65,88.67,11521.0,80.9348,80.953,80.798,80.8163,11521.0
2016-09-06 10:40:00,88.65,88.65,88.57,88.61,10450.0,80.798,80.798,80.7251,80.7616,10450.0
2016-09-06 10:45:00,88.6,88.63,88.46,88.51,16161.0,80.7525,80.7798,80.6249,80.6704,16161.0
2016-09-06 10:50:00,88.51,88.51,88.46,88.49,9253.0,80.6704,80.6704,80.6249,80.6522,9253.0
2016-09-06 10:55:00,88.48,88.5,88.38,88.41,24515.0,80.6431,80.6613,80.552,80.5793,24515.0
2016-09-06 11:00:00,88.42,88.44,88.32,88.33,31171.0,80.5884,80.6066,80.4973,80.5064,31171.0
2016-09-06 11:05:00,88.33,88.34,88.21,88.23,18532.0,80.5064,80.5155,80.397,80.4152,18532.0
2016-09-06 11:10:00,88.24,88.44,88.24,88.42,13100.0,80.4244,80.6066,80.4244,80.5884,13100.0
2016-09-06 11:15:00,88.42,88.43,88.39,88.42,8095.0,80.5884,80.5975,80.5611,80.5884,8095.0
2016-09-06 11:20:00,88.42,88.54,88.41,88.42,12800.0,80.5884,80.6978,80.5793,80.5884,12800.0
2016-09-06 11:25:00,88.43,88.46,88.39,88.42,7300.0,80.5975,80.6249,80.5611,80.5884,7300.0
2016-09-06 11:30:00,88.43,88.44,88.34,88.38,15977.0,80.5975,80.6066,80.5155,80.552,15977.0
2016-09-06 11:35:00,88.39,88.39,88.28,88.29,9617.0,80.5611,80.5611,80.4608,80.4699,9617.0
2016-09-06 11:40:00,88.29,88.29,88.23,88.23,4908.0,80.4699,80.4699,80.4152,80.4152,4908.0
2016-09-06 11:45:00,88.23,88.27,88.18,88.19,20072.0,80.4152,80.4517,80.3697,80.3788,20072.0
2016-09-06 11:50:00,88.21,88.24,88.16,88.16,3793.0,80.397,80.4244,80.3514,80.3514,3793.0
2016-09-06 11:55:00,88.16,88.19,88.11,88.19,17059.0,80.3514,80.3788,80.3059,80.3788,17059.0
2016-09-06 12:00:00,88.19,88.3,88.19,88.27,6050.0,80.3788,80.479,80.3788,80.4517,6050.0
2016-09-06 12:05:00,88.3,88.31,88.25,88.27,8402.0,80.479,80.4882,80.4335,80.4517,8402.0
2016-09-06 12:10:00,88.29,88.3,88.25,88.28,4462.0,80.4699,80.479,80.4335,80.4608,4462.0
2016-09-06 12:15:00,88.29,88.29,88.24,88.25,4200.0,80.4699,80.4699,80.4244,80.4335,4200.0
2016-09-06 12:20:00,88.25,88.27,88.25,88.26,1700.0,80.4335,80.4517,80.4335,80.4426,1700.0
2016-09-06 12:25:00,88.24,88.31,88.24,88.28,9452.0,80.4244,80.4882,80.4244,80.4608,9452.0
2016-09-06 12:30:00,88.29,88.33,88.25,88.26,17753.0,80.4699,80.5064,80.4335,80.4426,17753.0
2016-09-06 12:35:00,88.27,88.29,88.23,88.28,6398.0,80.4517,80.4699,80.4152,80.4608,6398.0
2016-09-06 12:40:00,88.28,88.47,88.27,88.47,8873.0,80.4608,80.634,80.4517,80.634,8873.0
2016-09-06 12:45:00,88.48,88.56,88.45,88.5,6450.0,80.6431,80.716,80.6158,80.6613,6450.0
2016-09-06 12:50:00,88.48,88.49,88.41,88.42,4700.0,80.6431,80.6522,80.5793,80.5884,4700.0
2016-09-06 12:55:00,88.36,88.36,88.15,88.2,19478.0,80.5337,80.5337,80.3423,80.3879,19478.0
2016-09-06 13:00:00,88.19,88.26,88.09,88.12,18522.0,80.3788,80.4426,80.2876,80.315,18522.0
2016-09-06 13:05:00,88.1,88.13,87.94,87.94,36841.0,80.2968,80.3241,80.1509,80.1509,36841.0
2016-09-06 13:10:00,87.93,88.01,87.93,87.99,28641.0,80.1418,80.2147,80.1418,80.1965,28641.0
2016-09-06 13:15:00,87.99,87.99,87.86,87.89,28120.0,80.1965,80.1965,80.078,80.1054,28120.0
2016-09-06 13:20:00,87.87,88.0,87.86,87.95,31871.0,80.0871,80.2056,80.078,80.16,31871.0
2016-09-06 13:25:00,87.97,87.97,87.91,87.93,6157.0,80.1783,80.1783,80.1236,80.1418,6157.0
2016-09-06 13:30:00,87.97,87.97,87.94,87.97,8547.0,80.1783,80.1783,80.1509,80.1783,8547.0
2016-09-06 13:35:00,87.97,87.98,87.95,87.96,11704.0,80.1783,80.1874,80.16,80.1692,11704.0
2016-09-06 13:40:00,87.97,87.99,87.95,87.95,13987.0,80.1783,80.1965,80.16,80.16,13987.0
2016-09-06 13:45:00,87.95,87.97,87.93,87.94,10784.0,80.16,80.1783,80.1418,80.1509,10784.0
2016-09-06 13:50:00,87.95,87.97,87.87,87.96,9393.0,80.16,80.1783,80.0871,80.1692,9393.0
2016-09-06 13:55:00,87.96,88.0,87.94,87.97,21097.0,80.1692,80.2056,80.1509,80.1783,21097.0
2016-09-06 14:00:00,87.99,88.0,87.95,87.99,10830.0,80.1965,80.2056,80.16,80.1965,10830.0
2016-09-06 14:05:00,88.0,88.21,87.98,88.2,14677.0,80.2056,80.397,80.1874,80.3879,14677.0
2016-09-06 14:10:00,88.21,88.21,88.0,88.0,22077.0,80.397,80.397,80.2056,80.2056,22077.0
2016-09-06 14:15:00,88.01,88.03,87.96,88.01,10150.0,80.2147,80.233,80.1692,80.2147,10150.0
2016-09-06 14:20:00,88.02,88.03,87.97,88.02,13049.0,80.2238,80.233,80.1783,80.2238,13049.0
2016-09-06 14:25:00,88.03,88.03,87.98,88.0,10204.0,80.233,80.233,80.1874,80.2056,10204.0
2016-09-06 14:30:00,88.01,88.05,87.99,88.01,16142.0,80.2147,80.2512,80.1965,80.2147,16142.0
2016-09-06 14:35:00,88.01,88.02,87.87,87.87,34143.0,80.2147,80.2238,80.0871,80.0871,34143.0
2016-09-06 14:40:00,87.86,87.9,87.73,87.73,25982.0,80.078,80.1145,79.9595,79.9595,25982.0
2016-09-06 14:45:00,87.73,87.85,87.64,87.8,29451.0,79.9595,80.0689,79.8775,80.0233,29451.0
2016-09-06 14:50:00,87.8,87.84,87.76,87.8,15730.0,80.0233,80.0598,79.9869,80.0233,15730.0
2016-09-06 14:55:00,87.79,87.83,87.78,87.81,10398.0,80.0142,80.0507,80.0051,80.0324,10398.0
2016-09-06 15:00:00,87.81,87.96,87.78,87.92,12432.0,80.0324,80.1692,80.0051,80.1327,12432.0
2016-09-06 15:05:00,87.92,88.12,87.92,88.12,6788.0,80.1327,80.315,80.1327,80.315,6788.0
2016-09-06 15:10:00,88.12,88.22,88.08,88.17,8795.0,80.315,80.4061,80.2785,80.3606,8795.0
2016-09-06 15:15:00,88.18,88.33,88.18,88.33,3500.0,80.3697,80.5064,80.3697,80.5064,3500.0
2016-09-06 15:20:00,88.33,88.34,88.19,88.2,19609.0,80.5064,80.5155,80.3788,80.3879,19609.0
2016-09-06 15:25:00,88.18,88.32,88.16,88.3,11806.0,80.3697,80.4973,80.3514,80.479,11806.0
2016-09-06 15:30:00,88.33,88.39,88.32,88.38,12337.0,80.5064,80.5611,80.4973,80.552,12337.0
2016-09-06 15:35:00,88.39,88.4,88.31,88.34,9696.0,80.5611,80.5702,80.4882,80.5155,9696.0
2016-09-06 15:40:00,88.34,88.48,88.34,88.47,11829.0,80.5155,80.6431,80.5155,80.634,11829.0
2016-09-06 15:45:00,88.48,88.53,88.45,88.45,17433.0,80.6431,80.6887,80.6158,80.6158,17433.0
2016-09-06 15:50:00,88.45,88.53,88.44,88.53,26348.0,80.6158,80.6887,80.6066,80.6887,26348.0
2016-09-06 15:55:00,88.53,88.6,88.46,88.6,59357.0,80.6887,80.7525,80.6249,80.7525,59357.0
2016-09-07 09:30:00,88.34,88.65,88.34,88.38,5469.0,80.5155,80.798,80.5155,80.552,5469.0
2016-09-07 09:35:00,88.45,88.45,88.36,88.44,4100.0,80.6158,80.6158,80.5337,80.6066,4100.0
2016-09-07 09:40:00,88.36,88.39,88.23,88.23,4104.0,80.5337,80.5611,80.4152,80.4152,4104.0
2016-09-07 09:45:00,88.26,88.32,88.22,88.31,3850.0,80.4426,80.4973,80.4061,80.4882,3850.0
2016-09-07 09:50:00,88.3,88.34,88.24,88.34,3100.0,80.479,80.5155,80.4244,80.5155,3100.0
2016-09-07 09:55:00,88.31,88.47,88.29,88.35,19469.0,80.4882,80.634,80.4699,80.5246,19469.0
2016-09-07 10:00:00,88.37,88.37,88.29,88.34,8111.0,80.5428,80.5428,80.4699,80.5155,8111.0
2016-09-07 10:05:00,88.36,88.44,88.35,88.42,3600.0,80.5337,80.6066,80.5246,80.5884,3600.0
2016-09-07 10:10:00,88.43,88.55,88.43,88.53,3800.0,80.5975,80.7069,80.5975,80.6887,3800.0
2016-09-07 10:15:00,88.52,88.53,88.45,88.45,6400.0,80.6796,80.6887,80.6158,80.6158,6400.0
2016-09-07 10:20:00,88.42,88.44,88.38,88.39,3900.0,80.5884,80.6066,80.552,80.5611,3900.0
2016-09-07 10:25:00,88.37,88.42,88.37,88.41,7533.0,80.5428,80.5884,80.5428,80.5793,7533.0
2016-09-07 10:30:00,88.41,88.41,88.28,88.3,5601.0,80.5793,80.5793,80.4608,80.479,5601.0
2016-09-07 10:35:00,88.35,88.35,88.31,88.32,1900.0,80.5246,80.5246,80.4882,80.4973,1900.0
2016-09-07 10:40:00,88.32,88.35,88.29,88.29,7229.0,80.4973,80.5246,80.4699,80.4699,7229.0
2016-09-07 10:45:00,88.29,88.29,88.12,88.16,2935.0,80.4699,80.4699,80.315,80.3514,2935.0
2016-09-07 10:50:00,88.18,88.18,88.1,88.1,3000.0,80.3697,80.3697,80.2968,80.2968,3000.0
2016-09-07 10:55:00,88.11,88.18,88.11,88.16,3060.0,80.3059,80.3697,80.3059,80.3514,3060.0
2016-09-07 11:00:00,88.15,88.21,88.15,88.21,5113.0,80.3423,80.397,80.3423,80.397,5113.0
2016-09-07 11:05:00,88.26,88.31,88.25,88.31,1035.0,80.4426,80.4882,80.4335,80.4882,1035.0
2016-09-07 11:10:00,88.32,88.34,88.27,88.34,5550.0,80.4973,80.5155,80.4517,80.5155,5550.0
2016-09-07 11:15:00,88.31,88.31,88.25,88.27,1900.0,80.4882,80.4882,80.4335,80.4517,1900.0
2016-09-07 11:20:00,88.25,88.28,88.23,88.23,2200.0,80.4335,80.4608,80.4152,80.4152,2200.0
2016-09-07 11:25:00,88.23,88.26,88.23,88.24,4251.0,80.4152,80.4426,80.4152,80.4244,4251.0
2016-09-07 11:30:00,88.23,88.23,88.17,88.17,3300.0,80.4152,80.4152,80.3606,80.3606,3300.0
2016-09-07 11:35:00,88.17,88.17,88.09,88.11,1800.0,80.3606,80.3606,80.2876,80.3059,1800.0
2016-09-07 11:40:00,88.12,88.12,88.06,88.07,2460.0,80.315,80.315,80.2603,80.2694,2460.0
2016-09-07 11:45:00,88.05,88.05,87.99,88.01,4860.0,80.2512,80.2512,80.1965,80.2147,4860.0
2016-09-07 11:50:00,88.02,88.13,88.02,88.1,2032.0,80.2238,80.3241,80.2238,80.2968,2032.0
2016-09-07 11:55:00,88.11,88.26,88.11,88.24,1852.0,80.3059,80.4426,80.3059,80.4244,1852.0
2016-09-07 12:00:00,88.23,88.26,88.22,88.25,3955.0,80.4152,80.4426,80.4061,80.4335,3955.0
2016-09-07 12:05:00,88.25,88.82,88.25,88.32,12155.0,80.4335,80.953,80.4335,80.4973,12155.0
2016-09-07 12:10:00,88.3,88.33,88.27,88.33,3300.0,80.479,80.5064,80.4517,80.5064,3300.0
2016-09-07 12:15:00,88.36,88.4,88.33,88.37,5000.0,80.5337,80.5702,80.5064,80.5428,5000.0
2016-09-07 12:20:00,88.37,88.45,88.37,88.41,7924.0,80.5428,80.6158,80.5428,80.5793,7924.0
2016-09-07 12:25:00,88.42,88.49,88.38,88.48,4197.0,80.5884,80.6522,80.552,80.6431,4197.0
2016-09-07 12:30:00,88.48,88.54,88.44,88.51,13990.0,80.6431,80.6978,80.6066,80.6704,13990.0
2016-09-07 12:35:00,88.53,88.53,88.49,88.49,5639.0,80.6887,80.6887,80.6522,80.6522,5639.0
2016-09-07 12:40:00,88.5,88.51,88.43,88.48,12554.0,80.6613,80.6704,80.5975,80.6431,12554.0
2016-09-07 12:45:00,88.49,88.49,88.43,88.44,2800.0,80.6522,80.6522,80.5975,80.6066,2800.0
2016-09-07 12:50:00,88.42,88.44,88.4,88.44,6500.0,80.5884,80.6066,80.5702,80.6066,6500.0
2016-09-07 12:55:00,88.44,88.45,88.42,88.44,9848.0,80.6066,80.6158,80.5884,80.6066,9848.0
2016-09-07 13:00:00,88.44,88.52,88.43,88.5,8874.0,80.6066,80.6796,80.5975,80.6613,8874.0
2016-09-07 13:05:00,88.5,88.53,88.47,88.49,13901.0,80.6613,80.6887,80.634,80.6522,13901.0
2016-09-07 13:10:00,88.49,88.5,88.37,88.39,3209.0,80.6522,80.6613,80.5428,80.5611,3209.0
2016-09-07 13:15:00,88.38,88.39,88.36,88.36,5327.0,80.552,80.5611,80.5337,80.5337,5327.0
2016-09-07 13:20:00,88.36,88.38,88.35,88.37,3450.0,80.5337,80.552,80.5246,80.5428,3450.0
2016-09-07 13:25:00,88.37,88.37,88.32,88.32,3248.0,80.5428,80.5428,80.4973,80.4973,3248.0
2016-09-07 13:30:00,88.32,88.39,88.29,88.36,5816.0,80.4973,80.5611,80.4699,80.5337,5816.0
2016-09-07 13:35:00,88.38,88.39,88.35,88.38,2607.0,80.552,80.5611,80.5246,80.552,2607.0
2016-09-07 13:40:00,88.37,88.46,88.37,88.46,12350.0,80.5428,80.6249,80.5428,80.6249,12350.0
2016-09-07 13:45:00,88.47,88.47,88.41,88.43,6173.0,80.634,80.634,80.5793,80.5975,6173.0
2016-09-07 13:50:00,88.44,88.47,88.42,88.46,6451.0,80.6066,80.634,80.5884,80.6249,6451.0
2016-09-07 13:55:00,88.46,88.47,88.42,88.43,4700.0,80.6249,80.634,80.5884,80.5975,4700.0
2016-09-07 14:00:00,88.43,88.44,88.43,88.44,5229.0,80.5975,80.6066,80.5975,80.6066,5229.0
2016-09-07 14:05:00,88.45,88.46,88.45,88.45,2605.0,80.6158,80.6249,80.6158,80.6158,2605.0
2016-09-07 14:10:00,88.45,88.51,88.44,88.51,9596.0,80.6158,80.6704,80.6066,80.6704,9596.0
2016-09-07 14:15:00,88.51,88.51,88.49,88.5,2192.0,80.6704,80.6704,80.6522,80.6613,2192.0
2016-09-07 14:20:00,88.5,88.51,88.48,88.48,5860.0,80.6613,80.6704,80.6431,80.6431,5860.0
2016-09-07 14:25:00,88.46,88.48,88.41,88.47,13250.0,80.6249,80.6431,80.5793,80.634,13250.0
2016-09-07 14:30:00,88.48,88.49,88.45,88.45,6000.0,80.6431,80.6522,80.6158,80.6158,6000.0
2016-09-07 14:35:00,88.46,88.48,88.44,88.48,4426.0,80.6249,80.6431,80.6066,80.6431,4426.0
2016-09-07 14:40:00,88.47,88.47,88.45,88.46,5570.0,80.634,80.634,80.6158,80.6249,5570.0
2016-09-07 14:45:00,88.46,88.49,88.44,88.48,7300.0,80.6249,80.6522,80.6066,80.6431,7300.0
2016-09-07 14:50:00,88.48,88.49,88.47,88.47,2722.0,80.6431,80.6522,80.634,80.634,2722.0
2016-09-07 14:55:00,88.48,88.49,88.44,88.45,35906.0,80.6431,80.6522,80.6066,80.6158,35906.0
2016-09-07 15:00:00,88.46,88.71,88.45,88.71,18240.0,80.6249,80.8527,80.6158,80.8527,18240.0
2016-09-07 15:05:00,88.72,88.74,88.71,88.73,5200.0,80.8618,80.8801,80.8527,80.871,5200.0
2016-09-07 15:10:00,88.74,88.8,88.73,88.8,5100.0,80.8801,80.9348,80.871,80.9348,5100.0
2016-09-07 15:15:00,88.8,88.82,88.77,88.82,5045.0,80.9348,80.953,80.9074,80.953,5045.0
2016-09-07 15:20:00,88.81,88.82,88.79,88.82,4452.0,80.9439,80.953,80.9256,80.953,4452.0
2016-09-07 15:25:00,88.81,88.86,88.8,88.84,7743.0,80.9439,80.9894,80.9348,80.9712,7743.0
2016-09-07 15:30:00,88.83,88.85,88.82,88.83,12442.0,80.9621,80.9803,80.953,80.9621,12442.0
2016-09-07 15:35:00,88.84,88.86,88.82,88.86,15556.0,80.9712,80.9894,80.953,80.9894,15556.0
2016-09-07 15:40:00,88.87,88.95,88.84,88.95,16565.0,80.9986,81.0715,80.9712,81.0715,16565.0
2016-09-07 15:45:00,88.94,88.95,88.9,88.93,21414.0,81.0624,81.0715,81.0259,81.0532,21414.0
2016-09-07 15:50:00,88.92,88.99,88.87,88.99,27438.0,81.0441,81.1079,80.9986,81.1079,27438.0
2016-09-07 15:55:00,89.0,89.06,88.95,89.06,48558.0,81.117,81.1717,81.0715,81.1717,48558.0
2016-09-08 09:30:00,88.62,88.83,88.62,88.67,4449.0,80.7707,80.9621,80.7707,80.8163,4449.0
2016-09-08 09:35:00,88.79,88.81,88.52,88.52,3550.0,80.9256,80.9439,80.6796,80.6796,3550.0
2016-09-08 09:40:00,88.52,88.56,88.31,88.33,3940.0,80.6796,80.716,80.4882,80.5064,3940.0
2016-09-08 09:45:00,88.32,88.42,88.28,88.29,2900.0,80.4973,80.5884,80.4608,80.4699,2900.0
2016-09-08 09:50:00,88.29,88.29,88.16,88.17,2400.0,80.4699,80.4699,80.3514,80.3606,2400.0
2016-09-08 09:55:00,88.24,88.24,88.13,88.16,9080.0,80.4244,80.4244,80.3241,80.3514,9080.0
2016-09-08 10:00:00,88.13,88.18,88.06,88.17,6219.0,80.3241,80.3697,80.2603,80.3606,6219.0
2016-09-08 10:05:00,88.15,88.21,88.1,88.2,6803.0,80.3423,80.397,80.2968,80.3879,6803.0
2016-09-08 10:10:00,88.18,88.36,88.15,88.36,4623.0,80.3697,80.5337,80.3423,80.5337,4623.0
2016-09-08 10:15:00,88.41,88.41,88.34,88.36,5202.0,80.5793,80.5793,80.5155,80.5337,5202.0
2016-09-08 10:20:00,88.35,88.37,88.27,88.29,6317.0,80.5246,80.5428,80.4517,80.4699,6317.0
2016-09-08 10:25:00,88.25,88.25,88.05,88.05,4200.0,80.4335,80.4335,80.2512,80.2512,4200.0
2016-09-08 10:30:00,88.02,88.06,88.0,88.02,8225.0,80.2238,80.2603,80.2056,80.2238,8225.0
2016-09-08 10:35:00,88.02,88.19,88.01,88.12,3362.0,80.2238,80.3788,80.2147,80.315,3362.0
2016-09-08 10:40:00,88.16,88.19,88.08,88.08,2400.0,80.3514,80.3788,80.2785,80.2785,2400.0
2016-09-08 10:45:00,88.07,88.07,88.01,88.01,5703.0,80.2694,80.2694,80.2147,80.2147,5703.0
2016-09-08 10:50:00,88.0,88.0,87.77,87.79,22826.0,80.2056,80.2056,79.996,80.0142,22826.0
2016-09-08 10:55:00,87.79,87.82,87.73,87.73,3100.0,80.0142,80.0416,79.9595,79.9595,3100.0
2016-09-08 11:00:00,87.75,87.83,87.75,87.83,8120.0,79.9778,80.0507,79.9778,80.0507,8120.0
2016-09-08 11:05:00,87.85,87.93,87.85,87.88,6824.0,80.0689,80.1418,80.0689,80.0962,6824.0
2016-09-08 11:10:00,87.88,87.88,87.82,87.82,8372.0,80.0962,80.0962,80.0416,80.0416,8372.0
2016-09-08 11:15:00,87.82,87.82,87.68,87.68,3114.0,80.0416,80.0416,79.914,79.914,3114.0
2016-09-08 11:20:00,87.68,87.68,87.58,87.61,6797.0,79.914,79.914,79.8228,79.8502,6797.0
2016-09-08 11:25:00,87.6,87.7,87.6,87.7,4400.0,79.841,79.9322,79.841,79.9322,4400.0
2016-09-08 11:30:00,87.74,87.77,87.74,87.76,4200.0,79.9686,79.996,79.9686,79.9869,4200.0
2016-09-08 11:35:00,87.74,87.76,87.53,87.56,8884.0,79.9686,79.9869,79.7772,79.8046,8884.0
2016-09-08 11:40:00,87.56,87.68,87.53,87.63,5844.0,79.8046,79.914,79.7772,79.8684,5844.0
2016-09-08 11:45:00,87.64,87.67,87.59,87.67,3300.0,79.8775,79.9048,79.8319,79.9048,3300.0
2016-09-08 11:50:00,87.67,87.71,87.66,87.7,3222.0,79.9048,79.9413,79.8957,79.9322,3222.0
2016-09-08 11:55:00,87.7,87.7,87.63,87.66,7072.0,79.9322,79.9322,79.8684,79.8957,7072.0
2016-09-08 12:00:00,87.66,87.71,87.65,87.69,4701.0,79.8957,79.9413,79.8866,79.9231,4701.0
2016-09-08 12:05:00,87.67,87.67,87.6,87.6,4819.0,79.9048,79.9048,79.841,79.841,4819.0
2016-09-08 12:10:00,87.6,87.62,87.53,87.62,7903.0,79.841,79.8593,79.7772,79.8593,7903.0
2016-09-08 12:15:00,87.65,87.68,87.61,87.63,6560.0,79.8866,79.914,79.8502,79.8684,6560.0
2016-09-08 12:20:00,87.61,87.65,87.57,87.65,4300.0,79.8502,79.8866,79.8137,79.8866,4300.0
2016-09-08 12:25:00,87.66,87.67,87.52,87.54,4258.0,79.8957,79.9048,79.7681,79.7864,4258.0
2016-09-08 12:30:00,87.57,87.57,87.51,87.55,4637.0,79.8137,79.8137,79.759,79.7955,4637.0
2016-09-08 12:35:00,87.57,87.6,87.57,87.6,1000.0,79.8137,79.841,79.8137,79.841,1000.0
2016-09-08 12:40:00,87.61,87.64,87.54,87.54,5300.0,79.8502,79.8775,79.7864,79.7864,5300.0
2016-09-08 12:45:00,87.54,87.58,87.49,87.53,6299.0,79.7864,79.8228,79.7408,79.7772,6299.0
2016-09-08 12:50:00,87.52,87.65,87.52,87.65,3200.0,79.7681,79.8866,79.7681,79.8866,3200.0
2016-09-08 12:55:00,87.64,87.66,87.6,87.6,4978.0,79.8775,79.8957,79.841,79.841,4978.0
2016-09-08 13:00:00,87.61,87.65,87.59,87.6,5364.0,79.8502,79.8866,79.8319,79.841,5364.0
2016-09-08 13:05:00,87.58,87.58,87.51,87.58,6369.0,79.8228,79.8228,79.759,79.8228,6369.0
2016-09-08 13:10:00,87.63,87.67,87.63,87.65,1500.0,79.8684,79.9048,79.8684,79.8866,1500.0
2016-09-08 13:15:00,87.65,87.66,87.52,87.52,5621.0,79.8866,79.8957,79.7681,79.7681,5621.0
2016-09-08 13:20:00,87.52,87.57,87.45,87.57,9215.0,79.7681,79.8137,79.7043,79.8137,9215.0
2016-09-08 13:25:00,87.57,87.58,87.53,87.55,6900.0,79.8137,79.8228,79.7772,79.7955,6900.0
2016-09-08 13:30:00,87.54,87.56,87.52,87.54,12706.0,79.7864,79.8046,79.7681,79.7864,12706.0
2016-09-08 13:35:00,87.53,87.56,87.52,87.56,4524.0,79.7772,79.8046,79.7681,79.8046,4524.0
2016-09-08 13:40:00,87.53,87.55,87.42,87.42,4736.0,79.7772,79.7955,79.677,79.677,4736.0
2016-09-08 13:45:00,87.42,87.44,87.29,87.29,12504.0,79.677,79.6952,79.5585,79.5585,12504.0
2016-09-08 13:50:00,87.29,87.34,87.23,87.26,10796.0,79.5585,79.6041,79.5038,79.5312,10796.0
2016-09-08 13:55:00,87.25,87.29,87.24,87.24,10742.0,79.522,79.5585,79.5129,79.5129,10742.0
2016-09-08 14:00:00,87.24,87.31,87.18,87.22,10008.0,79.5129,79.5767,79.4582,79.4947,10008.0
2016-09-08 14:05:00,87.2,87.28,87.2,87.22,12941.0,79.4765,79.5494,79.4765,79.4947,12941.0
2016-09-08 14:10:00,87.21,87.24,87.17,87.19,11900.0,79.4856,79.5129,79.4491,79.4674,11900.0
2016-09-08 14:15:00,87.17,87.19,87.11,87.18,8871.0,79.4491,79.4674,79.3944,79.4582,8871.0
2016-09-08 14:20:00,87.19,87.2,87.15,87.2,8166.0,79.4674,79.4765,79.4309,79.4765,8166.0
2016-09-08 14:25:00,87.2,87.21,87.11,87.13,12881.0,79.4765,79.4856,79.3944,79.4127,12881.0
2016-09-08 14:30:00,87.13,87.18,87.12,87.17,6533.0,79.4127,79.4582,79.4036,79.4491,6533.0
2016-09-08 14:35:00,87.15,87.18,87.13,87.13,6570.0,79.4309,79.4582,79.4127,79.4127,6570.0
2016-09-08 14:40:00,87.14,87.16,87.11,87.14,7088.0,79.4218,79.44,79.3944,79.4218,7088.0
2016-09-08 14:45:00,87.14,87.18,87.1,87.14,13916.0,79.4218,79.4582,79.3853,79.4218,13916.0
2016-09-08 14:50:00,87.14,87.14,87.06,87.09,9101.0,79.4218,79.4218,79.3489,79.3762,9101.0
2016-09-08 14:55:00,87.09,87.11,87.06,87.11,9618.0,79.3762,79.3944,79.3489,79.3944,9618.0
2016-09-08 15:00:00,87.11,87.12,87.02,87.02,10712.0,79.3944,79.4036,79.3124,79.3124,10712.0
2016-09-08 15:05:00,87.02,87.06,87.01,87.05,9484.0,79.3124,79.3489,79.3033,79.3398,9484.0
2016-09-08 15:10:00,87.06,87.1,87.06,87.1,9244.0,79.3489,79.3853,79.3489,79.3853,9244.0
2016-09-08 15:15:00,87.11,87.11,87.0,87.03,8468.0,79.3944,79.3944,79.2942,79.3215,8468.0
2016-09-08 15:20:00,87.03,87.1,86.99,87.06,9912.0,79.3215,79.3853,79.2851,79.3489,9912.0
2016-09-08 15:25:00,87.07,87.1,87.02,87.03,7537.0,79.358,79.3853,79.3124,79.3215,7537.0
2016-09-08 15:30:00,87.04,87.1,86.95,86.98,21781.0,79.3306,79.3853,79.2486,79.276,21781.0
2016-09-08 15:35:00,87.0,87.03,86.98,87.01,16788.0,79.2942,79.3215,79.276,79.3033,16788.0
2016-09-08 15:40:00,87.02,87.14,87.01,87.14,21221.0,79.3124,79.4218,79.3033,79.4218,21221.0
2016-09-08 15:45:00,87.14,87.28,87.14,87.24,21533.0,79.4218,79.5494,79.4218,79.5129,21533.0
2016-09-08 15:50:00,87.25,87.25,87.18,87.19,21201.0,79.522,79.522,79.4582,79.4674,21201.0
2016-09-08 15:55:00,87.2,87.3,87.19,87.25,45161.0,79.4765,79.5676,79.4674,79.522,45161.0
2016-09-09 09:30:00,86.53,86.74,86.31,86.69,11358.0,78.8658,79.0572,78.6653,79.0116,11358.0
2016-09-09 09:35:00,86.66,86.69,86.38,86.46,6850.0,78.9843,79.0116,78.7291,78.802,6850.0
2016-09-09 09:40:00,86.42,86.53,86.41,86.42,1800.0,78.7656,78.8658,78.7564,78.7656,1800.0
2016-09-09 09:45:00,86.41,86.51,86.21,86.21,4216.0,78.7564,78.8476,78.5742,78.5742,4216.0
2016-09-09 09:50:00,86.2,86.32,86.16,86.32,5400.0,78.565,78.6744,78.5286,78.6744,5400.0
2016-09-09 09:55:00,86.25,86.25,86.09,86.2,3068.0,78.6106,78.6106,78.4648,78.565,3068.0
2016-09-09 10:00:00,86.2,86.2,86.01,86.01,3000.0,78.565,78.565,78.3919,78.3919,3000.0
2016-09-09 10:05:00,86.03,86.1,86.01,86.05,4300.0,78.4101,78.4739,78.3919,78.4283,4300.0
2016-09-09 10:10:00,86.06,86.07,86.0,86.06,6380.0,78.4374,78.4466,78.3828,78.4374,6380.0
2016-09-09 10:15:00,86.1,86.1,85.89,85.9,4952.0,78.4739,78.4739,78.2825,78.2916,4952.0
2016-09-09 10:20:00,85.93,85.94,85.85,85.87,5300.0,78.319,78.3281,78.246,78.2643,5300.0
2016-09-09 10:25:00,85.88,85.93,85.86,85.91,5377.0,78.2734,78.319,78.2552,78.3007,5377.0
2016-09-09 10:30:00,85.89,85.97,85.86,85.97,3800.0,78.2825,78.3554,78.2552,78.3554,3800.0
2016-09-09 10:35:00,85.99,85.99,85.81,85.85,3500.0,78.3736,78.3736,78.2096,78.246,3500.0
2016-09-09 10:40:00,85.88,85.96,85.87,85.96,2173.0,78.2734,78.3463,78.2643,78.3463,2173.0
2016-09-09 10:45:00,85.99,86.0,85.96,85.99,5822.0,78.3736,78.3828,78.3463,78.3736,5822.0
2016-09-09 10:50:00,86.0,86.06,85.99,86.02,8119.0,78.3828,78.4374,78.3736,78.401,8119.0
2016-09-09 10:55:00,86.05,86.11,86.05,86.11,3600.0,78.4283,78.483,78.4283,78.483,3600.0
2016-09-09 11:00:00,86.11,86.11,86.04,86.06,3900.0,78.483,78.483,78.4192,78.4374,3900.0
2016-09-09 11:05:00,86.07,86.18,86.05,86.18,7279.0,78.4466,78.5468,78.4283,78.5468,7279.0
2016-09-09 11:10:00,86.12,86.12,86.06,86.09,3052.0,78.4921,78.4921,78.4374,78.4648,3052.0
2016-09-09 11:15:00,86.07,86.09,86.03,86.03,7950.0,78.4466,78.4648,78.4101,78.4101,7950.0
2016-09-09 11:20:00,86.01,86.11,85.99,86.11,2269.0,78.3919,78.483,78.3736,78.483,2269.0
2016-09-09 11:25:00,86.13,86.17,86.1,86.11,7528.0,78.5012,78.5377,78.4739,78.483,7528.0
2016-09-09 11:30:00,86.09,86.09,86.01,86.01,3898.0,78.4648,78.4648,78.3919,78.3919,3898.0
2016-09-09 11:35:00,86.02,86.02,85.96,85.96,3407.0,78.401,78.401,78.3463,78.3463,3407.0
2016-09-09 11:40:00,85.92,85.96,85.89,85.89,2994.0,78.3098,78.3463,78.2825,78.2825,2994.0
2016-09-09 11:45:00,85.89,85.97,85.89,85.92,4000.0,78.2825,78.3554,78.2825,78.3098,4000.0
2016-09-09 11:50:00,85.94,85.94,85.81,85.81,5700.0,78.3281,78.3281,78.2096,78.2096,5700.0
2016-09-09 11:55:00,85.81,85.83,85.72,85.77,5805.0,78.2096,78.2278,78.1276,78.1731,5805.0
2016-09-09 12:00:00,85.79,85.82,85.79,85.8,1450.0,78.1914,78.2187,78.1914,78.2005,1450.0
2016-09-09 12:05:00,85.79,85.83,85.7,85.83,7200.0,78.1914,78.2278,78.1093,78.2278,7200.0
2016-09-09 12:10:00,85.84,85.87,85.82,85.83,2377.0,78.2369,78.2643,78.2187,78.2278,2377.0
2016-09-09 12:15:00,85.84,85.85,85.78,85.83,5749.0,78.2369,78.246,78.1822,78.2278,5749.0
2016-09-09 12:20:00,85.87,85.89,85.83,85.84,5546.0,78.2643,78.2825,78.2278,78.2369,5546.0
2016-09-09 12:25:00,85.84,85.89,85.84,85.86,2066.0,78.2369,78.2825,78.2369,78.2552,2066.0
2016-09-09 12:30:00,85.85,85.89,85.83,85.87,4488.0,78.246,78.2825,78.2278,78.2643,4488.0
2016-09-09 12:35:00,85.89,85.95,85.82,85.82,8204.0,78.2825,78.3372,78.2187,78.2187,8204.0
2016-09-09 12:40:00,85.78,85.91,85.78,85.91,3700.0,78.1822,78.3007,78.1822,78.3007,3700.0
2016-09-09 12:45:00,85.92,85.95,85.87,85.88,5733.0,78.3098,78.3372,78.2643,78.2734,5733.0
2016-09-09 12:50:00,85.87,85.92,85.87,85.9,3770.0,78.2643,78.3098,78.2643,78.2916,3770.0
2016-09-09 12:55:00,85.91,85.91,85.85,85.89,1795.0,78.3007,78.3007,78.246,78.2825,1795.0
2016-09-09 13:00:00,85.88,85.88,85.8,85.83,3105.0,78.2734,78.2734,78.2005,78.2278,3105.0
2016-09-09 13:05:00,85.82,85.85,85.8,85.85,1452.0,78.2187,78.246,78.2005,78.246,1452.0
2016-09-09 13:10:00,85.83,85.85,85.76,85.77,5147.0,78.2278,78.246,78.164,78.1731,5147.0
2016-09-09 13:15:00,85.77,85.77,85.67,85.7,2100.0,78.1731,78.1731,78.082,78.1093,2100.0
2016-09-09 13:20:00,85.7,85.7,85.58,85.7,4222.0,78.1093,78.1093,78.0,78.1093,4222.0
2016-09-09 13:25:00,85.71,85.72,85.68,85.71,2385.0,78.1184,78.1276,78.0911,78.1184,2385.0
2016-09-09 13:30:00,85.69,85.7,85.65,85.65,2700.0,78.1002,78.1093,78.0638,78.0638,2700.0
2016-09-09 13:35:00,85.6,85.62,85.55,85.55,1801.0,78.0182,78.0364,77.9726,77.9726,1801.0
2016-09-09 13:40:00,85.55,85.55,85.47,85.47,2200.0,77.9726,77.9726,77.8997,77.8997,2200.0
2016-09-09 13:45:00,85.43,85.44,85.39,85.39,4300.0,77.8632,77.8724,77.8268,77.8268,4300.0
2016-09-09 13:50:00,85.41,85.44,85.36,85.39,3400.0,77.845,77.8724,77.7994,77.8268,3400.0
2016-09-09 13:55:00,85.36,85.49,85.35,85.44,3972.0,77.7994,77.9179,77.7903,77.8724,3972.0
2016-09-09 14:00:00,85.44,85.44,85.32,85.37,3213.0,77.8724,77.8724,77.763,77.8086,3213.0
2016-09-09 14:05:00,85.39,85.43,85.38,85.4,2566.0,77.8268,77.8632,77.8177,77.8359,2566.0
2016-09-09 14:10:00,85.38,85.4,85.31,85.34,2949.0,77.8177,77.8359,77.7539,77.7812,2949.0
2016-09-09 14:15:00,85.31,85.31,85.26,85.26,3429.0,77.7539,77.7539,77.7083,77.7083,3429.0
2016-09-09 14:20:00,85.24,85.28,85.2,85.23,4538.0,77.6901,77.7265,77.6536,77.681,4538.0
2016-09-09 14:25:00,85.22,85.38,85.22,85.35,5833.0,77.6718,77.8177,77.6718,77.7903,5833.0
2016-09-09 14:30:00,85.35,85.39,85.35,85.36,2225.0,77.7903,77.8268,77.7903,77.7994,2225.0
2016-09-09 14:35:00,85.36,85.5,85.36,85.49,5200.0,77.7994,77.927,77.7994,77.9179,5200.0
2016-09-09 14:40:00,85.47,85.48,85.32,85.34,4835.0,77.8997,77.9088,77.763,77.7812,4835.0
2016-09-09 14:45:00,85.35,85.36,85.18,85.2,5610.0,77.7903,77.7994,77.6354,77.6536,5610.0
2016-09-09 14:50:00,85.22,85.28,85.22,85.25,3594.0,77.6718,77.7265,77.6718,77.6992,3594.0
2016-09-09 14:55:00,85.27,85.4,85.26,85.38,5706.0,77.7174,77.8359,77.7083,77.8177,5706.0
2016-09-09 15:00:00,85.38,85.39,85.25,85.26,5137.0,77.8177,77.8268,77.6992,77.7083,5137.0
2016-09-09 15:05:00,85.26,85.26,85.16,85.18,7185.0,77.7083,77.7083,77.6172,77.6354,7185.0
2016-09-09 15:10:00,85.2,85.26,85.12,85.23,4852.0,77.6536,77.7083,77.5807,77.681,4852.0
2016-09-09 15:15:00,85.24,85.4,85.24,85.33,4343.0,77.6901,77.8359,77.6901,77.7721,4343.0
2016-09-09 15:20:00,85.31,85.32,85.21,85.27,8650.0,77.7539,77.763,77.6627,77.7174,8650.0
2016-09-09 15:25:00,85.29,85.35,85.23,85.23,9907.0,77.7356,77.7903,77.681,77.681,9907.0
2016-09-09 15:30:00,85.25,85.26,85.16,85.24,14133.0,77.6992,77.7083,77.6172,77.6901,14133.0
2016-09-09 15:35:00,85.23,85.24,85.09,85.15,13766.0,77.681,77.6901,77.5534,77.608,13766.0
2016-09-09 15:40:00,85.16,85.18,85.01,85.08,14288.0,77.6172,77.6354,77.4804,77.5442,14288.0
2016-09-09 15:45:00,85.06,85.06,84.96,84.99,22756.0,77.526,77.526,77.4349,77.4622,22756.0
2016-09-09 15:50:00,84.99,85.02,84.89,84.9,32878.0,77.4622,77.4896,77.3711,77.3802,32878.0
2016-09-09 15:55:00,84.92,84.95,84.71,84.75,65336.0,77.3984,77.4258,77.207,77.2435,65336.0
2016-09-12 09:30:00,84.29,84.67,84.01,84.67,8410.0,76.8242,77.1706,76.569,77.1706,8410.0
2016-09-12 09:35:00,84.67,84.87,84.58,84.86,7129.0,77.1706,77.3528,77.0885,77.3437,7129.0
2016-09-12 09:40:00,84.9,84.9,84.75,84.83,3717.0,77.3802,77.3802,77.2435,77.3164,3717.0
2016-09-12 09:45:00,84.78,84.88,84.47,84.47,2200.0,77.2708,77.362,76.9883,76.9883,2200.0
2016-09-12 09:50:00,84.52,84.64,84.44,84.57,4461.0,77.0338,77.1432,76.9609,77.0794,4461.0
2016-09-12 09:55:00,84.62,84.84,84.61,84.73,3425.0,77.125,77.3255,77.1159,77.2252,3425.0
2016-09-12 10:00:00,84.77,84.84,84.74,84.82,4820.0,77.2617,77.3255,77.2344,77.3073,4820.0
2016-09-12 10:05:00,84.78,84.88,84.73,84.73,5693.0,77.2708,77.362,77.2252,77.2252,5693.0
2016-09-12 10:10:00,84.72,84.78,84.64,84.78,3851.0,77.2161,77.2708,77.1432,77.2708,3851.0
2016-09-12 10:15:00,84.77,84.9,84.71,84.9,2961.0,77.2617,77.3802,77.207,77.3802,2961.0
2016-09-12 10:20:00,84.86,84.97,84.85,84.9,4900.0,77.3437,77.444,77.3346,77.3802,4900.0
2016-09-12 10:25:00,84.89,84.9,84.76,84.84,2600.0,77.3711,77.3802,77.2526,77.3255,2600.0
2016-09-12 10:30:00,84.88,84.89,84.82,84.84,3798.0,77.362,77.3711,77.3073,77.3255,3798.0
2016-09-12 10:35:00,84.83,84.85,84.75,84.79,5701.0,77.3164,77.3346,77.2435,77.2799,5701.0
2016-09-12 10:40:00,84.79,84.88,84.79,84.87,6367.0,77.2799,77.362,77.2799,77.3528,6367.0
2016-09-12 10:45:00,84.86,84.87,84.72,84.72,3978.0,77.3437,77.3528,77.2161,77.2161,3978.0
2016-09-12 10:50:00,84.73,84.79,84.73,84.78,3400.0,77.2252,77.2799,77.2252,77.2708,3400.0
2016-09-12 10:55:00,84.81,84.92,84.8,84.92,1300.0,77.2982,77.3984,77.289,77.3984,1300.0
2016-09-12 11:00:00,84.92,85.03,84.92,85.03,5400.0,77.3984,77.4987,77.3984,77.4987,5400.0
2016-09-12 11:05:00,85.04,85.11,85.01,85.02,9263.0,77.5078,77.5716,77.4804,77.4896,9263.0
2016-09-12 11:10:00,85.01,85.03,84.9,84.94,2600.0,77.4804,77.4987,77.3802,77.4166,2600.0
2016-09-12 11:15:00,84.94,84.98,84.92,84.95,3504.0,77.4166,77.4531,77.3984,77.4258,3504.0
2016-09-12 11:20:00,84.93,85.01,84.92,84.97,5210.0,77.4075,77.4804,77.3984,77.444,5210.0
2016-09-12 11:25:00,84.97,85.08,84.97,85.06,3300.0,77.444,77.5442,77.444,77.526,3300.0
2016-09-12 11:30:00,85.04,85.06,84.98,85.04,3400.0,77.5078,77.526,77.4531,77.5078,3400.0
2016-09-12 11:35:00,85.04,85.18,85.04,85.16,3450.0,77.5078,77.6354,77.5078,77.6172,3450.0
2016-09-12 11:40:00,85.16,85.25,85.16,85.25,2000.0,77.6172,77.6992,77.6172,77.6992,2000.0
2016-09-12 11:45:00,85.23,85.33,85.22,85.32,2405.0,77.681,77.7721,77.6718,77.763,2405.0
2016-09-12 11:50:00,85.33,85.33,85.28,85.28,5300.0,77.7721,77.7721,77.7265,77.7265,5300.0
2016-09-12 11:55:00,85.29,85.33,85.24,85.24,5130.0,77.7356,77.7721,77.6901,77.6901,5130.0
2016-09-12 12:00:00,85.2,85.24,85.19,85.22,2100.0,77.6536,77.6901,77.6445,77.6718,2100.0
2016-09-12 12:05:00,85.25,85.35,85.25,85.35,2600.0,77.6992,77.7903,77.6992,77.7903,2600.0
2016-09-12 12:10:00,85.37,85.4,85.31,85.32,4900.0,77.8086,77.8359,77.7539,77.763,4900.0
2016-09-12 12:15:00,85.34,85.42,85.32,85.38,2750.0,77.7812,77.8541,77.763,77.8177,2750.0
2016-09-12 12:20:00,85.38,85.43,85.37,85.37,1300.0,77.8177,77.8632,77.8086,77.8086,1300.0
2016-09-12 12:25:00,85.37,85.4,85.34,85.4,5100.0,77.8086,77.8359,77.7812,77.8359,5100.0
2016-09-12 12:30:00,85.4,85.44,85.36,85.36,3180.0,77.8359,77.8724,77.7994,77.7994,3180.0
2016-09-12 12:35:00,85.38,85.45,85.38,85.44,2809.0,77.8177,77.8815,77.8177,77.8724,2809.0
2016-09-12 12:40:00,85.44,85.44,85.35,85.35,5750.0,77.8724,77.8724,77.7903,77.7903,5750.0
2016-09-12 12:45:00,85.39,85.43,85.39,85.42,2287.0,77.8268,77.8632,77.8268,77.8541,2287.0
2016-09-12 12:50:00,85.43,85.56,85.43,85.5,9404.0,77.8632,77.9817,77.8632,77.927,9404.0
2016-09-12 12:55:00,85.52,85.52,85.44,85.44,7602.0,77.9453,77.9453,77.8724,77.8724,7602.0
2016-09-12 13:00:00,85.44,85.51,85.4,85.41,14105.0,77.8724,77.9362,77.8359,77.845,14105.0
2016-09-12 13:05:00,85.41,85.52,85.41,85.48,7700.0,77.845,77.9453,77.845,77.9088,7700.0
2016-09-12 13:10:00,85.48,85.58,85.45,85.56,11625.0,77.9088,78.0,77.8815,77.9817,11625.0
2016-09-12 13:15:00,85.55,85.76,85.52,85.56,14620.0,77.9726,78.164,77.9453,77.9817,14620.0
2016-09-12 13:20:00,85.51,85.51,85.34,85.41,1900.0,77.9362,77.9362,77.7812,77.845,1900.0
2016-09-12 13:25:00,85.39,85.49,85.36,85.38,4000.0,77.8268,77.9179,77.7994,77.8177,4000.0
2016-09-12 13:30:00,85.38,85.38,85.3,85.38,2200.0,77.8177,77.8177,77.7448,77.8177,2200.0
2016-09-12 13:35:00,85.4,85.45,85.31,85.41,4500.0,77.8359,77.8815,77.7539,77.845,4500.0
2016-09-12 13:40:00,85.41,85.41,85.34,85.39,4294.0,77.845,77.845,77.7812,77.8268,4294.0
2016-09-12 13:45:00,85.46,85.63,85.45,85.63,6200.0,77.8906,78.0455,77.8815,78.0455,6200.0
2016-09-12 13:50:00,85.65,85.67,85.57,85.62,3720.0,78.0638,78.082,77.9908,78.0364,3720.0
2016-09-12 13:55:00,85.63,85.67,85.54,85.6,7989.0,78.0455,78.082,77.9635,78.0182,7989.0
2016-09-12 14:00:00,85.59,85.82,85.59,85.82,4100.0,78.0091,78.2187,78.0091,78.2187,4100.0
2016-09-12 14:05:00,85.87,85.92,85.81,85.92,5024.0,78.2643,78.3098,78.2096,78.3098,5024.0
2016-09-12 14:10:00,85.93,85.93,85.83,85.89,4500.0,78.319,78.319,78.2278,78.2825,4500.0
2016-09-12 14:15:00,85.89,85.91,85.82,85.87,6978.0,78.2825,78.3007,78.2187,78.2643,6978.0
2016-09-12 14:20:00,85.87,85.93,85.85,85.93,4830.0,78.2643,78.319,78.246,78.319,4830.0
2016-09-12 14:25:00,85.92,85.93,85.73,85.73,9920.0,78.3098,78.319,78.1367,78.1367,9920.0
2016-09-12 14:30:00,85.75,85.82,85.75,85.8,5111.0,78.1549,78.2187,78.1549,78.2005,5111.0
2016-09-12 14:35:00,85.79,85.96,85.78,85.94,6650.0,78.1914,78.3463,78.1822,78.3281,6650.0
2016-09-12 14:40:00,85.96,86.04,85.91,86.04,6400.0,78.3463,78.4192,78.3007,78.4192,6400.0
2016-09-12 14:45:00,86.03,86.07,85.91,85.94,7724.0,78.4101,78.4466,78.3007,78.3281,7724.0
2016-09-12 14:50:00,85.97,85.98,85.9,85.91,2900.0,78.3554,78.3645,78.2916,78.3007,2900.0
2016-09-12 14:55:00,85.86,85.96,85.86,85.9,4800.0,78.2552,78.3463,78.2552,78.2916,4800.0
2016-09-12 15:00:00,85.89,85.99,85.89,85.95,6745.0,78.2825,78.3736,78.2825,78.3372,6745.0
2016-09-12 15:05:00,85.96,86.06,85.96,86.06,6475.0,78.3463,78.4374,78.3463,78.4374,6475.0
2016-09-12 15:10:00,86.07,86.08,86.02,86.02,7962.0,78.4466,78.4557,78.401,78.401,7962.0
2016-09-12 15:15:00,86.01,86.01,85.9,85.9,10035.0,78.3919,78.3919,78.2916,78.2916,10035.0
2016-09-12 15:20:00,85.91,85.97,85.89,85.97,7067.0,78.3007,78.3554,78.2825,78.3554,7067.0
2016-09-12 15:25:00,86.0,86.0,85.94,85.98,4866.0,78.3828,78.3828,78.3281,78.3645,4866.0
2016-09-12 15:30:00,85.96,86.01,85.91,85.91,12795.0,78.3463,78.3919,78.3007,78.3007,12795.0
2016-09-12 15:35:00,85.92,86.01,85.9,85.92,17428.0,78.3098,78.3919,78.2916,78.3098,17428.0
2016-09-12 15:40:00,85.92,86.01,85.91,85.99,20608.0,78.3098,78.3919,78.3007,78.3736,20608.0
2016-09-12 15:45:00,85.99,85.99,85.85,85.92,24223.0,78.3736,78.3736,78.246,78.3098,24223.0
2016-09-12 15:50:00,85.92,85.97,85.88,85.96,19594.0,78.3098,78.3554,78.2734,78.3463,19594.0
2016-09-12 15:55:00,85.95,86.02,85.91,85.94,53105.0,78.3372,78.401,78.3007,78.3281,53105.0
2016-09-13 09:30:00,85.52,85.85,85.27,85.37,8171.0,77.9453,78.246,77.7174,77.8086,8171.0
2016-09-13 09:35:00,85.41,85.9,85.41,85.9,5560.0,77.845,78.2916,77.845,78.2916,5560.0
2016-09-13 09:40:00,85.94,86.1,85.76,85.92,15956.0,78.3281,78.4739,78.164,78.3098,15956.0
2016-09-13 09:45:00,85.92,86.02,85.85,85.85,3201.0,78.3098,78.401,78.246,78.246,3201.0
2016-09-13 09:50:00,85.9,85.9,85.61,85.69,6934.0,78.2916,78.2916,78.0273,78.1002,6934.0
2016-09-13 09:55:00,85.63,85.65,85.57,85.65,3400.0,78.0455,78.0638,77.9908,78.0638,3400.0
2016-09-13 10:00:00,85.58,85.64,85.42,85.51,5800.0,78.0,78.0546,77.8541,77.9362,5800.0
2016-09-13 10:05:00,85.56,85.64,85.5,85.5,4201.0,77.9817,78.0546,77.927,77.927,4201.0
2016-09-13 10:10:00,85.46,85.46,85.33,85.36,5675.0,77.8906,77.8906,77.7721,77.7994,5675.0
2016-09-13 10:15:00,85.31,85.49,85.31,85.34,6555.0,77.7539,77.9179,77.7539,77.7812,6555.0
2016-09-13 10:20:00,85.33,85.37,85.3,85.37,3800.0,77.7721,77.8086,77.7448,77.8086,3800.0
2016-09-13 10:25:00,85.36,85.49,85.31,85.41,6198.0,77.7994,77.9179,77.7539,77.845,6198.0
2016-09-13 10:30:00,85.38,85.46,85.28,85.46,7209.0,77.8177,77.8906,77.7265,77.8906,7209.0
2016-09-13 10:35:00,85.45,85.47,85.35,85.35,4842.0,77.8815,77.8997,77.7903,77.7903,4842.0
2016-09-13 10:40:00,85.39,85.47,85.24,85.24,3332.0,77.8268,77.8997,77.6901,77.6901,3332.0
2016-09-13 10:45:00,85.31,85.51,85.26,85.33,6419.0,77.7539,77.9362,77.7083,77.7721,6419.0
2016-09-13 10:50:00,85.31,85.35,85.28,85.31,4650.0,77.7539,77.7903,77.7265,77.7539,4650.0
2016-09-13 10:55:00,85.33,85.35,85.2,85.26,8448.0,77.7721,77.7903,77.6536,77.7083,8448.0
2016-09-13 11:00:00,85.25,85.25,84.88,84.88,10050.0,77.6992,77.6992,77.362,77.362,10050.0
2016-09-13 11:05:00,84.91,84.95,84.8,84.8,10170.0,77.3893,77.4258,77.289,77.289,10170.0
2016-09-13 11:10:00,84.81,84.86,84.73,84.75,8600.0,77.2982,77.3437,77.2252,77.2435,8600.0
2016-09-13 11:15:00,84.73,84.77,84.63,84.69,6200.0,77.2252,77.2617,77.1341,77.1888,6200.0
2016-09-13 11:20:00,84.73,84.79,84.64,84.7,5700.0,77.2252,77.2799,77.1432,77.1979,5700.0
2016-09-13 11:25:00,84.68,84.78,84.67,84.68,5600.0,77.1797,77.2708,77.1706,77.1797,5600.0
2016-09-13 11:30:00,84.65,84.66,84.56,84.56,3352.0,77.1523,77.1614,77.0703,77.0703,3352.0
2016-09-13 11:35:00,84.57,84.69,84.56,84.69,7199.0,77.0794,77.1888,77.0703,77.1888,7199.0
2016-09-13 11:40:00,84.68,84.85,84.68,84.85,2800.0,77.1797,77.3346,77.1797,77.3346,2800.0
2016-09-13 11:45:00,84.83,84.84,84.76,84.77,7897.0,77.3164,77.3255,77.2526,77.2617,7897.0
2016-09-13 11:50:00,84.78,84.83,84.66,84.74,6100.0,77.2708,77.3164,77.1614,77.2344,6100.0
2016-09-13 11:55:00,84.72,84.72,84.64,84.68,3218.0,77.2161,77.2161,77.1432,77.1797,3218.0
2016-09-13 12:00:00,84.74,84.82,84.74,84.78,3103.0,77.2344,77.3073,77.2344,77.2708,3103.0
2016-09-13 12:05:00,84.8,84.91,84.79,84.89,9960.0,77.289,77.3893,77.2799,77.3711,9960.0
2016-09-13 12:10:00,84.87,84.97,84.87,84.97,3300.0,77.3528,77.444,77.3528,77.444,3300.0
2016-09-13 12:15:00,85.04,85.05,84.93,84.93,3100.0,77.5078,77.5169,77.4075,77.4075,3100.0
2016-09-13 12:20:00,84.95,84.96,84.81,84.81,3637.0,77.4258,77.4349,77.2982,77.2982,3637.0
2016-09-13 12:25:00,84.84,84.84,84.71,84.75,3207.0,77.3255,77.3255,77.207,77.2435,3207.0
2016-09-13 12:30:00,84.73,84.73,84.65,84.65,33346.0,77.2252,77.2252,77.1523,77.1523,33346.0
2016-09-13 12:35:00,84.61,84.61,84.51,84.51,3400.0,77.1159,77.1159,77.0247,77.0247,3400.0
2016-09-13 12:40:00,84.51,84.66,84.39,84.66,8532.0,77.0247,77.1614,76.9154,77.1614,8532.0
2016-09-13 12:45:00,84.72,84.75,84.65,84.67,2700.0,77.2161,77.2435,77.1523,77.1706,2700.0
2016-09-13 12:50:00,84.65,84.67,84.62,84.67,3400.0,77.1523,77.1706,77.125,77.1706,3400.0
2016-09-13 12:55:00,84.67,84.71,84.63,84.69,6880.0,77.1706,77.207,77.1341,77.1888,6880.0
2016-09-13 13:00:00,84.68,84.68,84.52,84.6,1800.0,77.1797,77.1797,77.0338,77.1068,1800.0
2016-09-13 13:05:00,84.57,84.73,84.57,84.73,4266.0,77.0794,77.2252,77.0794,77.2252,4266.0
2016-09-13 13:10:00,84.7,84.82,84.7,84.81,3732.0,77.1979,77.3073,77.1979,77.2982,3732.0
2016-09-13 13:15:00,84.82,84.99,84.81,84.99,6538.0,77.3073,77.4622,77.2982,77.4622,6538.0
2016-09-13 13:20:00,84.99,85.1,84.87,84.88,3853.0,77.4622,77.5625,77.3528,77.362,3853.0
2016-09-13 13:25:00,84.83,85.1,84.8,85.07,6200.0,77.3164,77.5625,77.289,77.5351,6200.0
2016-09-13 13:30:00,85.09,85.12,84.86,84.86,11500.0,77.5534,77.5807,77.3437,77.3437,11500.0
2016-09-13 13:35:00,84.86,85.04,84.84,84.91,12047.0,77.3437,77.5078,77.3255,77.3893,12047.0
2016-09-13 13:40:00,84.94,85.02,84.89,84.89,4522.0,77.4166,77.4896,77.3711,77.3711,4522.0
2016-09-13 13:45:00,84.92,84.92,84.83,84.83,4364.0,77.3984,77.3984,77.3164,77.3164,4364.0
2016-09-13 13:50:00,84.87,84.88,84.72,84.72,3400.0,77.3528,77.362,77.2161,77.2161,3400.0
2016-09-13 13:55:00,84.72,84.87,84.71,84.87,7475.0,77.2161,77.3528,77.207,77.3528,7475.0
2016-09-13 14:00:00,84.86,84.88,84.75,84.83,5749.0,77.3437,77.362,77.2435,77.3164,5749.0
2016-09-13 14:05:00,84.8,84.96,84.8,84.95,4650.0,77.289,77.4349,77.289,77.4258,4650.0
2016-09-13 14:10:00,84.95,84.96,84.77,84.87,12050.0,77.4258,77.4349,77.2617,77.3528,12050.0
2016-09-13 14:15:00,84.86,84.86,84.75,84.76,4610.0,77.3437,77.3437,77.2435,77.2526,4610.0
2016-09-13 14:20:00,84.78,84.91,84.74,84.91,10665.0,77.2708,77.3893,77.2344,77.3893,10665.0
2016-09-13 14:25:00,84.93,85.03,84.88,84.92,5864.0,77.4075,77.4987,77.362,77.3984,5864.0
2016-09-13 14:30:00,84.9,84.93,84.79,84.84,7389.0,77.3802,77.4075,77.2799,77.3255,7389.0
2016-09-13 14:35:00,84.88,84.98,84.85,84.92,9119.0,77.362,77.4531,77.3346,77.3984,9119.0
2016-09-13 14:40:00,84.94,85.11,84.9,85.1,7662.0,77.4166,77.5716,77.3802,77.5625,7662.0
2016-09-13 14:45:00,85.09,85.09,84.98,85.02,16843.0,77.5534,77.5534,77.4531,77.4896,16843.0
2016-09-13 14:50:00,85.01,85.13,84.93,85.01,21859.0,77.4804,77.5898,77.4075,77.4804,21859.0
2016-09-13 14:55:00,85.04,85.06,84.94,84.95,18263.0,77.5078,77.526,77.4166,77.4258,18263.0
2016-09-13 15:00:00,84.93,85.01,84.86,84.86,15872.0,77.4075,77.4804,77.3437,77.3437,15872.0
2016-09-13 15:05:00,84.9,84.99,84.9,84.95,12029.0,77.3802,77.4622,77.3802,77.4258,12029.0
2016-09-13 15:10:00,84.95,84.99,84.82,84.87,11370.0,77.4258,77.4622,77.3073,77.3528,11370.0
2016-09-13 15:15:00,84.88,85.05,84.86,84.98,24353.0,77.362,77.5169,77.3437,77.4531,24353.0
2016-09-13 15:20:00,84.98,85.11,84.85,84.87,27470.0,77.4531,77.5716,77.3346,77.3528,27470.0
2016-09-13 15:25:00,84.89,85.06,84.89,85.01,27587.0,77.3711,77.526,77.3711,77.4804,27587.0
2016-09-13 15:30:00,85.03,85.08,84.96,85.01,28101.0,77.4987,77.5442,77.4349,77.4804,28101.0
2016-09-13 15:35:00,85.01,85.04,84.97,85.04,17785.0,77.4804,77.5078,77.444,77.5078,17785.0
2016-09-13 15:40:00,85.04,85.04,84.75,84.82,19118.0,77.5078,77.5078,77.2435,77.3073,19118.0
2016-09-13 15:45:00,84.82,84.94,84.68,84.9,16709.0,77.3073,77.4166,77.1797,77.3802,16709.0
2016-09-13 15:50:00,84.91,85.06,84.87,85.04,27655.0,77.3893,77.526,77.3528,77.5078,27655.0
2016-09-13 15:55:00,85.04,85.04,84.8,84.87,32332.0,77.5078,77.5078,77.289,77.3528,32332.0
2016-09-14 09:30:00,85.14,85.14,84.99,85.1,5774.0,77.5989,77.5989,77.4622,77.5625,5774.0
2016-09-14 09:35:00,85.1,85.33,85.1,85.26,9051.0,77.5625,77.7721,77.5625,77.7083,9051.0
2016-09-14 09:40:00,85.22,85.29,85.12,85.19,6850.0,77.6718,77.7356,77.5807,77.6445,6850.0
2016-09-14 09:45:00,85.17,85.25,85.12,85.18,8113.0,77.6263,77.6992,77.5807,77.6354,8113.0
2016-09-14 09:50:00,85.16,85.16,85.08,85.15,3600.0,77.6172,77.6172,77.5442,77.608,3600.0
2016-09-14 09:55:00,85.13,85.29,85.13,85.26,10500.0,77.5898,77.7356,77.5898,77.7083,10500.0
2016-09-14 10:00:00,85.22,85.36,85.19,85.33,15211.0,77.6718,77.7994,77.6445,77.7721,15211.0
2016-09-14 10:05:00,85.29,85.53,85.26,85.53,6380.0,77.7356,77.9544,77.7083,77.9544,6380.0
2016-09-14 10:10:00,85.48,85.51,85.39,85.49,8000.0,77.9088,77.9362,77.8268,77.9179,8000.0
2016-09-14 10:15:00,85.46,85.46,85.35,85.4,7030.0,77.8906,77.8906,77.7903,77.8359,7030.0
2016-09-14 10:20:00,85.4,85.45,85.36,85.42,8350.0,77.8359,77.8815,77.7994,77.8541,8350.0
2016-09-14 10:25:00,85.38,85.49,85.37,85.49,10161.0,77.8177,77.9179,77.8086,77.9179,10161.0
2016-09-14 10:30:00,85.48,85.64,85.45,85.46,5795.0,77.9088,78.0546,77.8815,77.8906,5795.0
2016-09-14 10:35:00,85.53,85.58,85.41,85.41,4900.0,77.9544,78.0,77.845,77.845,4900.0
2016-09-14 10:40:00,85.41,85.41,85.18,85.18,4087.0,77.845,77.845,77.6354,77.6354,4087.0
2016-09-14 10:45:00,85.22,85.3,85.14,85.17,7259.0,77.6718,77.7448,77.5989,77.6263,7259.0
2016-09-14 10:50:00,85.17,85.17,84.99,85.02,5425.0,77.6263,77.6263,77.4622,77.4896,5425.0
2016-09-14 10:55:00,85.04,85.04,84.89,84.93,8987.0,77.5078,77.5078,77.3711,77.4075,8987.0
2016-09-14 11:00:00,84.91,85.14,84.91,85.14,8212.0,77.3893,77.5989,77.3893,77.5989,8212.0
2016-09-14 11:05:00,85.14,85.17,85.09,85.09,5542.0,77.5989,77.6263,77.5534,77.5534,5542.0
2016-09-14 11:10:00,85.07,85.13,84.99,85.07,6418.0,77.5351,77.5898,77.4622,77.5351,6418.0
2016-09-14 11:15:00,85.11,85.22,85.11,85.17,2735.0,77.5716,77.6718,77.5716,77.6263,2735.0
2016-09-14 11:20:00,85.2,85.31,85.19,85.3,4900.0,77.6536,77.7539,77.6445,77.7448,4900.0
2016-09-14 11:25:00,85.32,85.39,85.3,85.33,5989.0,77.763,77.8268,77.7448,77.7721,5989.0
2016-09-14 11:30:00,85.29,85.3,85.2,85.3,3087.0,77.7356,77.7448,77.6536,77.7448,3087.0
2016-09-14 11:35:00,85.27,85.35,85.22,85.34,4748.0,77.7174,77.7903,77.6718,77.7812,4748.0
2016-09-14 11:40:00,85.33,85.39,85.31,85.31,3586.0,77.7721,77.8268,77.7539,77.7539,3586.0
2016-09-14 11:45:00,85.35,85.38,85.23,85.26,3598.0,77.7903,77.8177,77.681,77.7083,3598.0
2016-09-14 11:50:00,85.25,85.41,85.24,85.39,2616.0,77.6992,77.845,77.6901,77.8268,2616.0
2016-09-14 11:55:00,85.38,85.44,85.38,85.38,2700.0,77.8177,77.8724,77.8177,77.8177,2700.0
2016-09-14 12:00:00,85.39,85.39,85.27,85.34,2660.0,77.8268,77.8268,77.7174,77.7812,2660.0
2016-09-14 12:05:00,85.34,85.41,85.31,85.41,2449.0,77.7812,77.845,77.7539,77.845,2449.0
2016-09-14 12:10:00,85.39,85.4,85.29,85.34,2203.0,77.8268,77.8359,77.7356,77.7812,2203.0
2016-09-14 12:15:00,85.5,85.51,85.4,85.42,2500.0,77.927,77.9362,77.8359,77.8541,2500.0
2016-09-14 12:20:00,85.41,85.45,85.32,85.32,3095.0,77.845,77.8815,77.763,77.763,3095.0
2016-09-14 12:25:00,85.33,85.38,85.33,85.35,1300.0,77.7721,77.8177,77.7721,77.7903,1300.0
2016-09-14 12:30:00,85.34,85.4,85.34,85.38,2700.0,77.7812,77.8359,77.7812,77.8177,2700.0
2016-09-14 12:35:00,85.36,85.38,85.27,85.27,2679.0,77.7994,77.8177,77.7174,77.7174,2679.0
2016-09-14 12:40:00,85.24,85.3,85.24,85.25,2617.0,77.6901,77.7448,77.6901,77.6992,2617.0
2016-09-14 12:45:00,85.26,85.27,85.18,85.27,2418.0,77.7083,77.7174,77.6354,77.7174,2418.0
2016-09-14 12:50:00,85.32,85.32,85.22,85.22,1100.0,77.763,77.763,77.6718,77.6718,1100.0
2016-09-14 12:55:00,85.24,85.29,85.2,85.29,3050.0,77.6901,77.7356,77.6536,77.7356,3050.0
2016-09-14 13:00:00,85.27,85.27,85.22,85.25,2500.0,77.7174,77.7174,77.6718,77.6992,2500.0
2016-09-14 13:05:00,85.26,85.3,85.24,85.27,5300.0,77.7083,77.7448,77.6901,77.7174,5300.0
2016-09-14 13:10:00,85.27,85.27,85.17,85.18,2705.0,77.7174,77.7174,77.6263,77.6354,2705.0
2016-09-14 13:15:00,85.18,85.18,85.16,85.17,1500.0,77.6354,77.6354,77.6172,77.6263,1500.0
2016-09-14 13:20:00,85.17,85.21,85.08,85.21,5513.0,77.6263,77.6627,77.5442,77.6627,5513.0
2016-09-14 13:25:00,85.22,85.3,85.22,85.23,2178.0,77.6718,77.7448,77.6718,77.681,2178.0
2016-09-14 13:30:00,85.24,85.31,85.24,85.29,1407.0,77.6901,77.7539,77.6901,77.7356,1407.0
2016-09-14 13:35:00,85.27,85.28,85.2,85.25,4600.0,77.7174,77.7265,77.6536,77.6992,4600.0
2016-09-14 13:40:00,85.23,85.24,85.2,85.2,800.0,77.681,77.6901,77.6536,77.6536,800.0
2016-09-14 13:45:00,85.19,85.22,85.1,85.1,2701.0,77.6445,77.6718,77.5625,77.5625,2701.0
2016-09-14 13:50:00,85.07,85.12,85.03,85.09,1291.0,77.5351,77.5807,77.4987,77.5534,1291.0
2016-09-14 13:55:00,85.08,85.08,84.92,84.92,3000.0,77.5442,77.5442,77.3984,77.3984,3000.0
2016-09-14 14:00:00,84.92,85.0,84.92,84.93,2936.0,77.3984,77.4713,77.3984,77.4075,2936.0
2016-09-14 14:05:00,84.83,84.84,84.72,84.72,1800.0,77.3164,77.3255,77.2161,77.2161,1800.0
2016-09-14 14:10:00,84.71,84.77,84.71,84.77,6577.0,77.207,77.2617,77.207,77.2617,6577.0
2016-09-14 14:15:00,84.77,84.92,84.77,84.91,2700.0,77.2617,77.3984,77.2617,77.3893,2700.0
2016-09-14 14:20:00,84.85,84.94,84.85,84.92,2025.0,77.3346,77.4166,77.3346,77.3984,2025.0
2016-09-14 14:25:00,84.95,84.95,84.79,84.85,4302.0,77.4258,77.4258,77.2799,77.3346,4302.0
2016-09-14 14:30:00,84.9,84.93,84.84,84.85,4601.0,77.3802,77.4075,77.3255,77.3346,4601.0
2016-09-14 14:35:00,84.86,84.91,84.84,84.87,4883.0,77.3437,77.3893,77.3255,77.3528,4883.0
2016-09-14 14:40:00,84.82,84.97,84.82,84.93,5300.0,77.3073,77.444,77.3073,77.4075,5300.0
2016-09-14 14:45:00,84.92,84.94,84.85,84.88,5000.0,77.3984,77.4166,77.3346,77.362,5000.0
2016-09-14 14:50:00,84.86,84.93,84.85,84.86,6518.0,77.3437,77.4075,77.3346,77.3437,6518.0
2016-09-14 14:55:00,84.87,84.98,84.87,84.94,7198.0,77.3528,77.4531,77.3528,77.4166,7198.0
2016-09-14 15:00:00,84.94,84.96,84.87,84.91,6971.0,77.4166,77.4349,77.3528,77.3893,6971.0
2016-09-14 15:05:00,84.92,84.93,84.85,84.87,4903.0,77.3984,77.4075,77.3346,77.3528,4903.0
2016-09-14 15:10:00,84.87,84.87,84.79,84.84,4344.0,77.3528,77.3528,77.2799,77.3255,4344.0
2016-09-14 15:15:00,84.83,84.83,84.74,84.76,6471.0,77.3164,77.3164,77.2344,77.2526,6471.0
2016-09-14 15:20:00,84.75,84.8,84.67,84.69,5843.0,77.2435,77.289,77.1706,77.1888,5843.0
2016-09-14 15:25:00,84.71,84.71,84.55,84.58,12481.0,77.207,77.207,77.0612,77.0885,12481.0
2016-09-14 15:30:00,84.59,84.7,84.55,84.7,7597.0,77.0976,77.1979,77.0612,77.1979,7597.0
2016-09-14 15:35:00,84.7,84.73,84.56,84.63,11252.0,77.1979,77.2252,77.0703,77.1341,11252.0
2016-09-14 15:40:00,84.65,84.76,84.62,84.7,21297.0,77.1523,77.2526,77.125,77.1979,21297.0
2016-09-14 15:45:00,84.69,84.74,84.61,84.69,26201.0,77.1888,77.2344,77.1159,77.1888,26201.0
2016-09-14 15:50:00,84.68,84.72,84.58,84.72,21602.0,77.1797,77.2161,77.0885,77.2161,21602.0
2016-09-14 15:55:00,84.71,84.72,84.62,84.72,32331.0,77.207,77.2161,77.125,77.2161,32331.0
2016-09-15 09:30:00,84.92,85.06,84.75,85.03,6024.0,77.3984,77.526,77.2435,77.4987,6024.0
2016-09-15 09:35:00,84.94,84.99,84.84,84.84,1600.0,77.4166,77.4622,77.3255,77.3255,1600.0
2016-09-15 09:40:00,84.81,85.0,84.75,84.75,5320.0,77.2982,77.4713,77.2435,77.2435,5320.0
2016-09-15 09:45:00,84.78,85.03,84.78,85.03,2894.0,77.2708,77.4987,77.2708,77.4987,2894.0
2016-09-15 09:50:00,85.03,85.1,84.95,85.1,1913.0,77.4987,77.5625,77.4258,77.5625,1913.0
2016-09-15 09:55:00,85.07,85.16,85.01,85.01,1020.0,77.5351,77.6172,77.4804,77.4804,1020.0
2016-09-15 10:00:00,85.06,85.25,84.98,85.21,4447.0,77.526,77.6992,77.4531,77.6627,4447.0
2016-09-15 10:05:00,85.19,85.29,85.18,85.19,3100.0,77.6445,77.7356,77.6354,77.6445,3100.0
2016-09-15 10:10:00,85.17,85.39,85.17,85.37,2548.0,77.6263,77.8268,77.6263,77.8086,2548.0
2016-09-15 10:15:00,85.39,85.42,85.33,85.33,3001.0,77.8268,77.8541,77.7721,77.7721,3001.0
2016-09-15 10:20:00,85.32,85.32,85.21,85.27,2100.0,77.763,77.763,77.6627,77.7174,2100.0
2016-09-15 10:25:00,85.31,85.34,85.21,85.21,1900.0,77.7539,77.7812,77.6627,77.6627,1900.0
2016-09-15 10:30:00,85.3,85.3,85.27,85.27,300.0,77.7448,77.7448,77.7174,77.7174,300.0
2016-09-15 10:35:00,85.28,85.31,85.26,85.28,2000.0,77.7265,77.7539,77.7083,77.7265,2000.0
2016-09-15 10:40:00,85.29,85.32,85.18,85.23,3252.0,77.7356,77.763,77.6354,77.681,3252.0
2016-09-15 10:45:00,85.27,85.31,85.22,85.31,2415.0,77.7174,77.7539,77.6718,77.7539,2415.0
2016-09-15 10:50:00,85.33,85.39,85.33,85.35,1800.0,77.7721,77.8268,77.7721,77.7903,1800.0
2016-09-15 10:55:00,85.35,85.39,85.26,85.26,2380.0,77.7903,77.8268,77.7083,77.7083,2380.0
2016-09-15 11:00:00,85.32,85.35,85.29,85.34,1600.0,77.763,77.7903,77.7356,77.7812,1600.0
2016-09-15 11:05:00,85.3,85.39,85.3,85.3,2900.0,77.7448,77.8268,77.7448,77.7448,2900.0
2016-09-15 11:10:00,85.33,85.34,85.28,85.28,1000.0,77.7721,77.7812,77.7265,77.7265,1000.0
2016-09-15 11:15:00,85.26,85.33,85.26,85.3,3400.0,77.7083,77.7721,77.7083,77.7448,3400.0
2016-09-15 11:20:00,85.29,85.29,85.22,85.26,5455.0,77.7356,77.7356,77.6718,77.7083,5455.0
2016-09-15 11:25:00,85.26,85.28,85.23,85.23,8652.0,77.7083,77.7265,77.681,77.681,8652.0
2016-09-15 11:30:00,85.24,85.42,85.24,85.42,4998.0,77.6901,77.8541,77.6901,77.8541,4998.0
2016-09-15 11:35:00,85.4,85.41,85.34,85.34,1892.0,77.8359,77.845,77.7812,77.7812,1892.0
2016-09-15 11:40:00,85.32,85.32,85.23,85.23,2000.0,77.763,77.763,77.681,77.681,2000.0
2016-09-15 11:45:00,85.23,85.28,85.19,85.19,1500.0,77.681,77.7265,77.6445,77.6445,1500.0
2016-09-15 11:50:00,85.19,85.23,85.15,85.23,3034.0,77.6445,77.681,77.608,77.681,3034.0
2016-09-15 11:55:00,85.21,85.21,85.01,85.01,6143.0,77.6627,77.6627,77.4804,77.4804,6143.0
2016-09-15 12:00:00,85.04,85.05,84.96,84.97,6400.0,77.5078,77.5169,77.4349,77.444,6400.0
2016-09-15 12:05:00,84.98,85.19,84.98,85.17,5934.0,77.4531,77.6445,77.4531,77.6263,5934.0
2016-09-15 12:10:00,85.16,85.17,85.13,85.15,1845.0,77.6172,77.6263,77.5898,77.608,1845.0
2016-09-15 12:15:00,85.17,85.25,85.16,85.24,1750.0,77.6263,77.6992,77.6172,77.6901,1750.0
2016-09-15 12:20:00,85.24,85.28,85.23,85.27,4477.0,77.6901,77.7265,77.681,77.7174,4477.0
2016-09-15 12:25:00,85.28,85.28,85.19,85.19,3202.0,77.7265,77.7265,77.6445,77.6445,3202.0
2016-09-15 12:30:00,85.2,85.24,85.18,85.19,3046.0,77.6536,77.6901,77.6354,77.6445,3046.0
2016-09-15 12:35:00,85.2,85.2,85.07,85.09,4637.0,77.6536,77.6536,77.5351,77.5534,4637.0
2016-09-15 12:40:00,85.09,85.09,85.01,85.02,2100.0,77.5534,77.5534,77.4804,77.4896,2100.0
2016-09-15 12:45:00,85.0,85.11,85.0,85.11,2740.0,77.4713,77.5716,77.4713,77.5716,2740.0
2016-09-15 12:50:00,85.09,85.16,85.08,85.16,2275.0,77.5534,77.6172,77.5442,77.6172,2275.0
2016-09-15 12:55:00,85.13,85.21,85.13,85.18,3638.0,77.5898,77.6627,77.5898,77.6354,3638.0
2016-09-15 13:00:00,85.2,85.39,85.2,85.36,3950.0,77.6536,77.8268,77.6536,77.7994,3950.0
2016-09-15 13:05:00,85.35,85.37,85.29,85.3,2371.0,77.7903,77.8086,77.7356,77.7448,2371.0
2016-09-15 13:10:00,85.33,85.33,85.24,85.25,1400.0,77.7721,77.7721,77.6901,77.6992,1400.0
2016-09-15 13:15:00,85.27,85.34,85.25,85.34,1750.0,77.7174,77.7812,77.6992,77.7812,1750.0
2016-09-15 13:20:00,85.31,85.35,85.29,85.3,2292.0,77.7539,77.7903,77.7356,77.7448,2292.0
2016-09-15 13:25:00,85.34,85.38,85.31,85.31,1000.0,77.7812,77.8177,77.7539,77.7539,1000.0
2016-09-15 13:30:00,85.36,85.45,85.36,85.45,1399.0,77.7994,77.8815,77.7994,77.8815,1399.0
2016-09-15 13:35:00,85.51,85.54,85.48,85.54,900.0,77.9362,77.9635,77.9088,77.9635,900.0
2016-09-15 13:40:00,85.5,85.63,85.49,85.63,800.0,77.927,78.0455,77.9179,78.0455,800.0
2016-09-15 13:45:00,85.61,85.69,85.61,85.69,700.0,78.0273,78.1002,78.0273,78.1002,700.0
2016-09-15 13:50:00,85.71,85.72,85.58,85.58,4391.0,78.1184,78.1276,78.0,78.0,4391.0
2016-09-15 13:55:00,85.63,85.7,85.62,85.7,1375.0,78.0455,78.1093,78.0364,78.1093,1375.0
2016-09-15 14:00:00,85.66,85.66,85.62,85.66,1200.0,78.0729,78.0729,78.0364,78.0729,1200.0
2016-09-15 14:05:00,85.66,85.68,85.65,85.65,853.0,78.0729,78.0911,78.0638,78.0638,853.0
2016-09-15 14:10:00,85.63,85.65,85.63,85.64,1350.0,78.0455,78.0638,78.0455,78.0546,1350.0
2016-09-15 14:15:00,85.65,85.76,85.65,85.73,1350.0,78.0638,78.164,78.0638,78.1367,1350.0
2016-09-15 14:20:00,85.73,85.78,85.73,85.78,798.0,78.1367,78.1822,78.1367,78.1822,798.0
2016-09-15 14:25:00,85.74,85.74,85.69,85.71,600.0,78.1458,78.1458,78.1002,78.1184,600.0
2016-09-15 14:30:00,85.71,85.76,85.71,85.76,4297.0,78.1184,78.164,78.1184,78.164,4297.0
2016-09-15 14:35:00,85.79,85.79,85.73,85.77,2110.0,78.1914,78.1914,78.1367,78.1731,2110.0
2016-09-15 14:40:00,85.77,85.78,85.73,85.73,1569.0,78.1731,78.1822,78.1367,78.1367,1569.0
2016-09-15 14:45:00,85.72,85.74,85.69,85.72,5026.0,78.1276,78.1458,78.1002,78.1276,5026.0
2016-09-15 14:50:00,85.73,85.8,85.73,85.8,2823.0,78.1367,78.2005,78.1367,78.2005,2823.0
2016-09-15 14:55:00,85.83,85.88,85.71,85.71,13750.0,78.2278,78.2734,78.1184,78.1184,13750.0
2016-09-15 15:00:00,85.72,85.86,85.72,85.8,8443.0,78.1276,78.2552,78.1276,78.2005,8443.0
2016-09-15 15:05:00,85.81,85.83,85.81,85.81,3321.0,78.2096,78.2278,78.2096,78.2096,3321.0
2016-09-15 15:10:00,85.8,85.82,85.77,85.81,3027.0,78.2005,78.2187,78.1731,78.2096,3027.0
2016-09-15 15:15:00,85.83,85.83,85.77,85.77,3160.0,78.2278,78.2278,78.1731,78.1731,3160.0
2016-09-15 15:20:00,85.76,85.78,85.76,85.77,3172.0,78.164,78.1822,78.164,78.1731,3172.0
2016-09-15 15:25:00,85.76,85.86,85.76,85.86,5303.0,78.164,78.2552,78.164,78.2552,5303.0
2016-09-15 15:30:00,85.86,85.93,85.84,85.91,9265.0,78.2552,78.319,78.2369,78.3007,9265.0
2016-09-15 15:35:00,85.92,85.97,85.9,85.97,8304.0,78.3098,78.3554,78.2916,78.3554,8304.0
2016-09-15 15:40:00,85.97,86.0,85.93,85.97,12655.0,78.3554,78.3828,78.319,78.3554,12655.0
2016-09-15 15:45:00,85.99,86.03,85.91,85.97,12130.0,78.3736,78.4101,78.3007,78.3554,12130.0
2016-09-15 15:50:00,85.96,85.96,85.87,85.91,14736.0,78.3463,78.3463,78.2643,78.3007,14736.0
2016-09-15 15:55:00,85.91,85.92,85.83,85.89,23960.0,78.3007,78.3098,78.2278,78.2825,23960.0
2016-09-16 09:30:00,85.97,85.97,85.17,85.17,69474.0,78.3554,78.3554,77.6263,77.6263,69474.0
2016-09-16 09:35:00,85.2,85.33,84.98,85.04,4340.0,77.6536,77.7721,77.4531,77.5078,4340.0
2016-09-16 09:40:00,85.04,85.25,84.98,85.25,5257.0,77.5078,77.6992,77.4531,77.6992,5257.0
2016-09-16 09:45:00,85.23,85.28,85.07,85.14,3800.0,77.681,77.7265,77.5351,77.5989,3800.0
2016-09-16 09:50:00,85.12,85.12,85.02,85.02,604.0,77.5807,77.5807,77.4896,77.4896,604.0
2016-09-16 09:55:00,85.01,85.22,85.01,85.17,5200.0,77.4804,77.6718,77.4804,77.6263,5200.0
2016-09-16 10:00:00,85.17,85.21,85.08,85.17,4117.0,77.6263,77.6627,77.5442,77.6263,4117.0
2016-09-16 10:05:00,85.17,85.17,84.98,85.09,4838.0,77.6263,77.6263,77.4531,77.5534,4838.0
2016-09-16 10:10:00,85.16,85.22,85.11,85.19,3737.0,77.6172,77.6718,77.5716,77.6445,3737.0
2016-09-16 10:15:00,85.21,85.33,85.17,85.33,3014.0,77.6627,77.7721,77.6263,77.7721,3014.0
2016-09-16 10:20:00,85.31,85.37,85.26,85.37,3005.0,77.7539,77.8086,77.7083,77.8086,3005.0
2016-09-16 10:25:00,85.37,85.39,85.21,85.26,4068.0,77.8086,77.8268,77.6627,77.7083,4068.0
2016-09-16 10:30:00,85.31,85.45,85.31,85.39,3243.0,77.7539,77.8815,77.7539,77.8268,3243.0
2016-09-16 10:35:00,85.35,85.39,85.28,85.39,1750.0,77.7903,77.8268,77.7265,77.8268,1750.0
2016-09-16 10:40:00,85.44,85.55,85.44,85.51,2337.0,77.8724,77.9726,77.8724,77.9362,2337.0
2016-09-16 10:45:00,85.52,85.6,85.49,85.6,3335.0,77.9453,78.0182,77.9179,78.0182,3335.0
2016-09-16 10:50:00,85.54,85.54,85.31,85.39,3170.0,77.9635,77.9635,77.7539,77.8268,3170.0
2016-09-16 10:55:00,85.4,85.42,85.28,85.3,3000.0,77.8359,77.8541,77.7265,77.7448,3000.0
2016-09-16 11:00:00,85.28,85.29,85.21,85.21,2600.0,77.7265,77.7356,77.6627,77.6627,2600.0
2016-09-16 11:05:00,85.21,85.21,85.12,85.13,3500.0,77.6627,77.6627,77.5807,77.5898,3500.0
2016-09-16 11:10:00,85.16,85.31,85.16,85.31,1350.0,77.6172,77.7539,77.6172,77.7539,1350.0
2016-09-16 11:15:00,85.3,85.32,85.23,85.23,2000.0,77.7448,77.763,77.681,77.681,2000.0
2016-09-16 11:20:00,85.22,85.27,85.22,85.27,700.0,77.6718,77.7174,77.6718,77.7174,700.0
2016-09-16 11:25:00,85.3,85.3,85.23,85.28,1400.0,77.7448,77.7448,77.681,77.7265,1400.0
2016-09-16 11:30:00,85.28,85.37,85.27,85.35,3355.0,77.7265,77.8086,77.7174,77.7903,3355.0
2016-09-16 11:35:00,85.39,85.42,85.37,85.37,900.0,77.8268,77.8541,77.8086,77.8086,900.0
2016-09-16 11:40:00,85.37,85.49,85.37,85.49,1500.0,77.8086,77.9179,77.8086,77.9179,1500.0
2016-09-16 11:45:00,85.47,85.6,85.46,85.46,2196.0,77.8997,78.0182,77.8906,77.8906,2196.0
2016-09-16 11:50:00,85.45,85.45,85.38,85.42,2400.0,77.8815,77.8815,77.8177,77.8541,2400.0
2016-09-16 11:55:00,85.43,85.51,85.39,85.51,1500.0,77.8632,77.9362,77.8268,77.9362,1500.0
2016-09-16 12:00:00,85.48,85.51,85.41,85.51,2600.0,77.9088,77.9362,77.845,77.9362,2600.0
2016-09-16 12:05:00,85.51,85.58,85.46,85.47,7000.0,77.9362,78.0,77.8906,77.8997,7000.0
2016-09-16 12:10:00,85.44,85.51,85.44,85.48,3150.0,77.8724,77.9362,77.8724,77.9088,3150.0
2016-09-16 12:15:00,85.44,85.5,85.41,85.5,1000.0,77.8724,77.927,77.845,77.927,1000.0
2016-09-16 12:20:00,85.49,85.5,85.47,85.48,1900.0,77.9179,77.927,77.8997,77.9088,1900.0
2016-09-16 12:25:00,85.48,85.5,85.41,85.5,3150.0,77.9088,77.927,77.845,77.927,3150.0
2016-09-16 12:30:00,85.5,85.5,85.4,85.4,2000.0,77.927,77.927,77.8359,77.8359,2000.0
2016-09-16 12:35:00,85.42,85.47,85.39,85.47,2000.0,77.8541,77.8997,77.8268,77.8997,2000.0
2016-09-16 12:40:00,85.42,85.42,85.37,85.38,1800.0,77.8541,77.8541,77.8086,77.8177,1800.0
2016-09-16 12:45:00,85.38,85.48,85.38,85.42,3250.0,77.8177,77.9088,77.8177,77.8541,3250.0
2016-09-16 12:50:00,85.42,85.42,85.31,85.34,1600.0,77.8541,77.8541,77.7539,77.7812,1600.0
2016-09-16 12:55:00,85.31,85.31,85.26,85.3,1699.0,77.7539,77.7539,77.7083,77.7448,1699.0
2016-09-16 13:00:00,85.3,85.5,85.3,85.49,7400.0,77.7448,77.927,77.7448,77.9179,7400.0
2016-09-16 13:05:00,85.45,85.46,85.3,85.3,3398.0,77.8815,77.8906,77.7448,77.7448,3398.0
2016-09-16 13:10:00,85.32,85.4,85.32,85.35,2946.0,77.763,77.8359,77.763,77.7903,2946.0
2016-09-16 13:15:00,85.29,85.4,85.29,85.4,2550.0,77.7356,77.8359,77.7356,77.8359,2550.0
2016-09-16 13:20:00,85.38,85.46,85.34,85.46,2600.0,77.8177,77.8906,77.7812,77.8906,2600.0
2016-09-16 13:25:00,85.45,85.46,85.4,85.4,2100.0,77.8815,77.8906,77.8359,77.8359,2100.0
2016-09-16 13:30:00,85.34,85.4,85.3,85.3,4009.0,77.7812,77.8359,77.7448,77.7448,4009.0
2016-09-16 13:35:00,85.3,85.33,85.27,85.27,3935.0,77.7448,77.7721,77.7174,77.7174,3935.0
2016-09-16 13:40:00,85.26,85.29,85.18,85.2,5794.0,77.7083,77.7356,77.6354,77.6536,5794.0
2016-09-16 13:45:00,85.18,85.29,85.13,85.29,3300.0,77.6354,77.7356,77.5898,77.7356,3300.0
2016-09-16 13:50:00,85.31,85.41,85.28,85.41,9012.0,77.7539,77.845,77.7265,77.845,9012.0
2016-09-16 13:55:00,85.39,85.39,85.29,85.33,5008.0,77.8268,77.8268,77.7356,77.7721,5008.0
2016-09-16 14:00:00,85.33,85.33,85.22,85.31,5752.0,77.7721,77.7721,77.6718,77.7539,5752.0
2016-09-16 14:05:00,85.31,85.45,85.31,85.4,3259.0,77.7539,77.8815,77.7539,77.8359,3259.0
2016-09-16 14:10:00,85.41,85.45,85.35,85.36,5605.0,77.845,77.8815,77.7903,77.7994,5605.0
2016-09-16 14:15:00,85.32,85.37,85.31,85.32,2571.0,77.763,77.8086,77.7539,77.763,2571.0
2016-09-16 14:20:00,85.34,85.35,85.27,85.29,8448.0,77.7812,77.7903,77.7174,77.7356,8448.0
2016-09-16 14:25:00,85.29,85.38,85.28,85.38,4334.0,77.7356,77.8177,77.7265,77.8177,4334.0
2016-09-16 14:30:00,85.38,85.38,85.26,85.27,6625.0,77.8177,77.8177,77.7083,77.7174,6625.0
2016-09-16 14:35:00,85.28,85.29,85.23,85.24,9714.0,77.7265,77.7356,77.681,77.6901,9714.0
2016-09-16 14:40:00,85.22,85.32,85.22,85.28,2243.0,77.6718,77.763,77.6718,77.7265,2243.0
2016-09-16 14:45:00,85.33,85.33,85.28,85.32,10118.0,77.7721,77.7721,77.7265,77.763,10118.0
2016-09-16 14:50:00,85.3,85.3,85.27,85.27,400.0,77.7448,77.7448,77.7174,77.7174,400.0
2016-09-16 14:55:00,85.26,85.28,85.22,85.27,6680.0,77.7083,77.7265,77.6718,77.7174,6680.0
2016-09-16 15:00:00,85.27,85.37,85.24,85.3,11762.0,77.7174,77.8086,77.6901,77.7448,11762.0
2016-09-16 15:05:00,85.32,85.44,85.32,85.4,8090.0,77.763,77.8724,77.763,77.8359,8090.0
2016-09-16 15:10:00,85.39,85.45,85.37,85.45,4250.0,77.8268,77.8815,77.8086,77.8815,4250.0
2016-09-16 15:15:00,85.45,85.48,85.44,85.46,5500.0,77.8815,77.9088,77.8724,77.8906,5500.0
2016-09-16 15:20:00,85.44,85.53,85.43,85.45,8998.0,77.8724,77.9544,77.8632,77.8815,8998.0
2016-09-16 15:25:00,85.45,85.49,85.42,85.45,4852.0,77.8815,77.9179,77.8541,77.8815,4852.0
2016-09-16 15:30:00,85.47,85.51,85.46,85.49,10104.0,77.8997,77.9362,77.8906,77.9179,10104.0
2016-09-16 15:35:00,85.49,85.51,85.45,85.45,10182.0,77.9179,77.9362,77.8815,77.8815,10182.0
2016-09-16 15:40:00,85.46,85.46,85.4,85.45,7250.0,77.8906,77.8906,77.8359,77.8815,7250.0
2016-09-16 15:45:00,85.43,85.43,85.3,85.33,37730.0,77.8632,77.8632,77.7448,77.7721,37730.0
2016-09-16 15:50:00,85.34,85.35,85.3,85.3,14929.0,77.7812,77.7903,77.7448,77.7448,14929.0
2016-09-16 15:55:00,85.31,85.4,85.3,85.34,68189.0,77.7539,77.8359,77.7448,77.7812,68189.0
2016-09-19 09:30:00,85.36,85.77,85.33,85.38,11162.0,77.7994,78.1731,77.7721,77.8177,11162.0
2016-09-19 09:35:00,85.43,85.78,85.41,85.69,4249.0,77.8632,78.1822,77.845,78.1002,4249.0
2016-09-19 09:40:00,85.62,85.83,85.62,85.81,4212.0,78.0364,78.2278,78.0364,78.2096,4212.0
2016-09-19 09:45:00,85.89,86.0,85.89,85.99,1824.0,78.2825,78.3828,78.2825,78.3736,1824.0
2016-09-19 09:50:00,85.94,85.97,85.89,85.93,1255.0,78.3281,78.3554,78.2825,78.319,1255.0
2016-09-19 09:55:00,85.94,86.14,85.94,86.07,1502.0,78.3281,78.5104,78.3281,78.4466,1502.0
2016-09-19 10:00:00,86.05,86.22,86.04,86.22,4900.0,78.4283,78.5833,78.4192,78.5833,4900.0
2016-09-19 10:05:00,86.18,86.2,86.06,86.06,2602.0,78.5468,78.565,78.4374,78.4374,2602.0
2016-09-19 10:10:00,86.05,86.05,85.93,85.93,1600.0,78.4283,78.4283,78.319,78.319,1600.0
2016-09-19 10:15:00,85.92,85.96,85.9,85.91,1954.0,78.3098,78.3463,78.2916,78.3007,1954.0
2016-09-19 10:20:00,85.89,85.89,85.82,85.87,3716.0,78.2825,78.2825,78.2187,78.2643,3716.0
2016-09-19 10:25:00,85.87,85.93,85.85,85.93,900.0,78.2643,78.319,78.246,78.319,900.0
2016-09-19 10:30:00,85.93,85.93,85.75,85.75,1200.0,78.319,78.319,78.1549,78.1549,1200.0
2016-09-19 10:35:00,85.73,85.76,85.65,85.66,1917.0,78.1367,78.164,78.0638,78.0729,1917.0
2016-09-19 10:40:00,85.66,85.66,85.55,85.55,1000.0,78.0729,78.0729,77.9726,77.9726,1000.0
2016-09-19 10:45:00,85.59,85.66,85.56,85.65,2957.0,78.0091,78.0729,77.9817,78.0638,2957.0
2016-09-19 10:50:00,85.59,85.59,85.55,85.55,800.0,78.0091,78.0091,77.9726,77.9726,800.0
2016-09-19 10:55:00,85.52,85.58,85.5,85.58,1403.0,77.9453,78.0,77.927,78.0,1403.0
2016-09-19 11:00:00,85.6,85.63,85.5,85.5,1623.0,78.0182,78.0455,77.927,77.927,1623.0
2016-09-19 11:05:00,85.56,85.71,85.56,85.71,2111.0,77.9817,78.1184,77.9817,78.1184,2111.0
2016-09-19 11:10:00,85.71,85.71,85.65,85.65,1150.0,78.1184,78.1184,78.0638,78.0638,1150.0
2016-09-19 11:15:00,85.6,85.61,85.52,85.52,900.0,78.0182,78.0273,77.9453,77.9453,900.0
2016-09-19 11:20:00,85.51,85.57,85.42,85.43,1500.0,77.9362,77.9908,77.8541,77.8632,1500.0
2016-09-19 11:25:00,85.38,85.56,85.38,85.48,3300.0,77.8177,77.9817,77.8177,77.9088,3300.0
2016-09-19 11:30:00,85.52,85.57,85.45,85.57,856.0,77.9453,77.9908,77.8815,77.9908,856.0
2016-09-19 11:35:00,85.59,85.59,85.56,85.56,700.0,78.0091,78.0091,77.9817,77.9817,700.0
2016-09-19 11:40:00,85.58,85.58,85.48,85.48,2000.0,78.0,78.0,77.9088,77.9088,2000.0
2016-09-19 11:45:00,85.49,85.52,85.39,85.41,1600.0,77.9179,77.9453,77.8268,77.845,1600.0
2016-09-19 11:50:00,85.41,85.41,85.32,85.32,700.0,77.845,77.845,77.763,77.763,700.0
2016-09-19 11:55:00,85.32,85.39,85.32,85.36,5393.0,77.763,77.8268,77.763,77.7994,5393.0
2016-09-19 12:00:00,85.37,85.43,85.35,85.35,1200.0,77.8086,77.8632,77.7903,77.7903,1200.0
2016-09-19 12:05:00,85.33,85.45,85.33,85.39,1416.0,77.7721,77.8815,77.7721,77.8268,1416.0
2016-09-19 12:10:00,85.38,85.38,85.23,85.23,1844.0,77.8177,77.8177,77.681,77.681,1844.0
2016-09-19 12:15:00,85.16,85.16,85.03,85.07,2639.0,77.6172,77.6172,77.4987,77.5351,2639.0
2016-09-19 12:20:00,85.08,85.11,85.05,85.05,2218.0,77.5442,77.5716,77.5169,77.5169,2218.0
2016-09-19 12:25:00,85.07,85.07,84.97,84.97,3250.0,77.5351,77.5351,77.444,77.444,3250.0
2016-09-19 12:30:00,85.0,85.02,84.96,85.01,3670.0,77.4713,77.4896,77.4349,77.4804,3670.0
2016-09-19 12:35:00,85.01,85.01,84.77,84.78,11187.0,77.4804,77.4804,77.2617,77.2708,11187.0
2016-09-19 12:40:00,84.81,84.96,84.81,84.96,750.0,77.2982,77.4349,77.2982,77.4349,750.0
2016-09-19 12:45:00,84.93,84.93,84.84,84.84,1491.0,77.4075,77.4075,77.3255,77.3255,1491.0
2016-09-19 12:50:00,84.85,84.91,84.85,84.86,1400.0,77.3346,77.3893,77.3346,77.3437,1400.0
2016-09-19 12:55:00,84.83,84.96,84.83,84.87,5250.0,77.3164,77.4349,77.3164,77.3528,5250.0
2016-09-19 13:00:00,84.85,84.88,84.79,84.85,4862.0,77.3346,77.362,77.2799,77.3346,4862.0
2016-09-19 13:05:00,84.84,84.95,84.84,84.91,2703.0,77.3255,77.4258,77.3255,77.3893,2703.0
2016-09-19 13:10:00,84.97,85.02,84.96,85.0,2293.0,77.444,77.4896,77.4349,77.4713,2293.0
2016-09-19 13:15:00,85.02,85.12,85.0,85.06,2622.0,77.4896,77.5807,77.4713,77.526,2622.0
2016-09-19 13:20:00,85.02,85.02,84.94,84.94,1470.0,77.4896,77.4896,77.4166,77.4166,1470.0
2016-09-19 13:25:00,84.98,85.02,84.94,84.94,1200.0,77.4531,77.4896,77.4166,77.4166,1200.0
2016-09-19 13:30:00,84.95,84.95,84.74,84.79,2842.0,77.4258,77.4258,77.2344,77.2799,2842.0
2016-09-19 13:35:00,84.71,84.72,84.65,84.65,1500.0,77.207,77.2161,77.1523,77.1523,1500.0
2016-09-19 13:40:00,84.71,84.75,84.7,84.75,1240.0,77.207,77.2435,77.1979,77.2435,1240.0
2016-09-19 13:45:00,84.72,84.8,84.71,84.8,1300.0,77.2161,77.289,77.207,77.289,1300.0
2016-09-19 13:50:00,84.8,84.8,84.74,84.75,1500.0,77.289,77.289,77.2344,77.2435,1500.0
2016-09-19 13:55:00,84.78,84.88,84.76,84.88,1500.0,77.2708,77.362,77.2526,77.362,1500.0
2016-09-19 14:00:00,84.92,84.97,84.87,84.97,2241.0,77.3984,77.444,77.3528,77.444,2241.0
2016-09-19 14:05:00,85.02,85.04,84.99,84.99,1100.0,77.4896,77.5078,77.4622,77.4622,1100.0
2016-09-19 14:10:00,84.98,85.07,84.95,85.07,3729.0,77.4531,77.5351,77.4258,77.5351,3729.0
2016-09-19 14:15:00,85.12,85.16,85.12,85.15,749.0,77.5807,77.6172,77.5807,77.608,749.0
2016-09-19 14:20:00,85.14,85.16,85.07,85.16,2509.0,77.5989,77.6172,77.5351,77.6172,2509.0
2016-09-19 14:25:00,85.15,85.18,85.1,85.16,2412.0,77.608,77.6354,77.5625,77.6172,2412.0
2016-09-19 14:30:00,85.22,85.22,85.22,85.22,100.0,77.6718,77.6718,77.6718,77.6718,100.0
2016-09-19 14:35:00,85.26,85.31,85.23,85.24,3764.0,77.7083,77.7539,77.681,77.6901,3764.0
2016-09-19 14:40:00,85.25,85.29,85.2,85.2,2238.0,77.6992,77.7356,77.6536,77.6536,2238.0
2016-09-19 14:45:00,85.22,85.36,85.22,85.31,1700.0,77.6718,77.7994,77.6718,77.7539,1700.0
2016-09-19 14:50:00,85.3,85.32,85.17,85.22,3891.0,77.7448,77.763,77.6263,77.6718,3891.0
2016-09-19 14:55:00,85.23,85.31,85.23,85.3,1900.0,77.681,77.7539,77.681,77.7448,1900.0
2016-09-19 15:00:00,85.29,85.4,85.29,85.36,1718.0,77.7356,77.8359,77.7356,77.7994,1718.0
2016-09-19 15:05:00,85.34,85.34,85.21,85.21,1561.0,77.7812,77.7812,77.6627,77.6627,1561.0
2016-09-19 15:10:00,85.21,85.22,85.19,85.2,3600.0,77.6627,77.6718,77.6445,77.6536,3600.0
2016-09-19 15:15:00,85.2,85.2,85.11,85.18,4545.0,77.6536,77.6536,77.5716,77.6354,4545.0
2016-09-19 15:20:00,85.2,85.27,85.19,85.27,3025.0,77.6536,77.7174,77.6445,77.7174,3025.0
2016-09-19 15:25:00,85.27,85.34,85.23,85.23,4877.0,77.7174,77.7812,77.681,77.681,4877.0
2016-09-19 15:30:00,85.24,85.25,85.12,85.15,4842.0,77.6901,77.6992,77.5807,77.608,4842.0
2016-09-19 15:35:00,85.15,85.24,85.14,85.2,8087.0,77.608,77.6901,77.5989,77.6536,8087.0
2016-09-19 15:40:00,85.2,85.31,85.18,85.25,8850.0,77.6536,77.7539,77.6354,77.6992,8850.0
2016-09-19 15:45:00,85.27,85.33,85.24,85.28,9712.0,77.7174,77.7721,77.6901,77.7265,9712.0
2016-09-19 15:50:00,85.28,85.32,85.24,85.29,18280.0,77.7265,77.763,77.6901,77.7356,18280.0
2016-09-19 15:55:00,85.3,85.33,85.17,85.23,45817.0,77.7448,77.7721,77.6263,77.681,45817.0
2016-09-20 09:30:00,85.93,85.93,85.51,85.52,5289.0,78.319,78.319,77.9362,77.9453,5289.0
2016-09-20 09:35:00,85.51,85.76,85.51,85.66,2100.0,77.9362,78.164,77.9362,78.0729,2100.0
2016-09-20 09:40:00,85.62,85.8,85.62,85.7,1950.0,78.0364,78.2005,78.0364,78.1093,1950.0
2016-09-20 09:45:00,85.72,85.78,85.59,85.73,2243.0,78.1276,78.1822,78.0091,78.1367,2243.0
2016-09-20 09:50:00,85.76,85.91,85.75,85.88,1400.0,78.164,78.3007,78.1549,78.2734,1400.0
2016-09-20 09:55:00,85.84,85.87,85.71,85.73,2515.0,78.2369,78.2643,78.1184,78.1367,2515.0
2016-09-20 10:00:00,85.77,85.92,85.77,85.85,3545.0,78.1731,78.3098,78.1731,78.246,3545.0
2016-09-20 10:05:00,85.83,85.89,85.72,85.73,3702.0,78.2278,78.2825,78.1276,78.1367,3702.0
2016-09-20 10:10:00,85.73,85.8,85.72,85.75,2198.0,78.1367,78.2005,78.1276,78.1549,2198.0
2016-09-20 10:15:00,85.7,85.78,85.62,85.77,2437.0,78.1093,78.1822,78.0364,78.1731,2437.0
2016-09-20 10:20:00,85.77,85.82,85.75,85.8,3250.0,78.1731,78.2187,78.1549,78.2005,3250.0
2016-09-20 10:25:00,85.8,85.88,85.8,85.82,2177.0,78.2005,78.2734,78.2005,78.2187,2177.0
2016-09-20 10:30:00,85.79,85.79,85.48,85.48,2600.0,78.1914,78.1914,77.9088,77.9088,2600.0
2016-09-20 10:35:00,85.44,85.55,85.44,85.48,5008.0,77.8724,77.9726,77.8724,77.9088,5008.0
2016-09-20 10:40:00,85.46,85.5,85.43,85.45,1400.0,77.8906,77.927,77.8632,77.8815,1400.0
2016-09-20 10:45:00,85.43,85.52,85.39,85.39,3515.0,77.8632,77.9453,77.8268,77.8268,3515.0
2016-09-20 10:50:00,85.36,85.38,85.3,85.32,1700.0,77.7994,77.8177,77.7448,77.763,1700.0
2016-09-20 10:55:00,85.31,85.33,85.26,85.26,2300.0,77.7539,77.7721,77.7083,77.7083,2300.0
2016-09-20 11:00:00,85.22,85.33,85.2,85.33,2700.0,77.6718,77.7721,77.6536,77.7721,2700.0
2016-09-20 11:05:00,85.42,85.42,85.39,85.41,600.0,77.8541,77.8541,77.8268,77.845,600.0
2016-09-20 11:10:00,85.43,85.47,85.33,85.33,3668.0,77.8632,77.8997,77.7721,77.7721,3668.0
2016-09-20 11:15:00,85.32,85.39,85.31,85.39,1801.0,77.763,77.8268,77.7539,77.8268,1801.0
2016-09-20 11:20:00,85.38,85.47,85.37,85.45,13700.0,77.8177,77.8997,77.8086,77.8815,13700.0
2016-09-20 11:25:00,85.41,85.47,85.38,85.44,5525.0,77.845,77.8997,77.8177,77.8724,5525.0
2016-09-20 11:30:00,85.45,85.47,85.41,85.41,12304.0,77.8815,77.8997,77.845,77.845,12304.0
2016-09-20 11:35:00,85.41,85.45,85.39,85.43,3750.0,77.845,77.8815,77.8268,77.8632,3750.0
2016-09-20 11:40:00,85.38,85.44,85.38,85.44,1791.0,77.8177,77.8724,77.8177,77.8724,1791.0
2016-09-20 11:45:00,85.41,85.43,85.37,85.39,1714.0,77.845,77.8632,77.8086,77.8268,1714.0
2016-09-20 11:50:00,85.42,85.51,85.39,85.5,2300.0,77.8541,77.9362,77.8268,77.927,2300.0
2016-09-20 11:55:00,85.53,85.58,85.46,85.49,3075.0,77.9544,78.0,77.8906,77.9179,3075.0
2016-09-20 12:00:00,85.49,85.63,85.48,85.62,1600.0,77.9179,78.0455,77.9088,78.0364,1600.0
2016-09-20 12:05:00,85.63,85.63,85.53,85.53,3540.0,78.0455,78.0455,77.9544,77.9544,3540.0
2016-09-20 12:10:00,85.53,85.6,85.52,85.57,2300.0,77.9544,78.0182,77.9453,77.9908,2300.0
2016-09-20 12:15:00,85.57,85.64,85.57,85.61,2200.0,77.9908,78.0546,77.9908,78.0273,2200.0
2016-09-20 12:20:00,85.61,85.71,85.61,85.64,1800.0,78.0273,78.1184,78.0273,78.0546,1800.0
2016-09-20 12:25:00,85.64,85.71,85.64,85.7,2300.0,78.0546,78.1184,78.0546,78.1093,2300.0
2016-09-20 12:30:00,85.71,85.72,85.62,85.62,3136.0,78.1184,78.1276,78.0364,78.0364,3136.0
2016-09-20 12:35:00,85.6,85.62,85.5,85.5,1429.0,78.0182,78.0364,77.927,77.927,1429.0
2016-09-20 12:40:00,85.54,85.54,85.5,85.52,2553.0,77.9635,77.9635,77.927,77.9453,2553.0
2016-09-20 12:45:00,85.47,85.48,85.37,85.43,2100.0,77.8997,77.9088,77.8086,77.8632,2100.0
2016-09-20 12:50:00,85.35,85.4,85.34,85.34,1300.0,77.7903,77.8359,77.7812,77.7812,1300.0
2016-09-20 12:55:00,85.33,85.38,85.32,85.34,2400.0,77.7721,77.8177,77.763,77.7812,2400.0
2016-09-20 13:00:00,85.41,85.41,85.37,85.41,1012.0,77.845,77.845,77.8086,77.845,1012.0
2016-09-20 13:05:00,85.44,85.53,85.44,85.53,1362.0,77.8724,77.9544,77.8724,77.9544,1362.0
2016-09-20 13:10:00,85.54,85.62,85.54,85.62,550.0,77.9635,78.0364,77.9635,78.0364,550.0
2016-09-20 13:15:00,85.61,85.63,85.56,85.56,3500.0,78.0273,78.0455,77.9817,77.9817,3500.0
2016-09-20 13:20:00,85.56,85.6,85.45,85.6,2613.0,77.9817,78.0182,77.8815,78.0182,2613.0
2016-09-20 13:25:00,85.6,85.6,85.55,85.57,2451.0,78.0182,78.0182,77.9726,77.9908,2451.0
2016-09-20 13:30:00,85.53,85.58,85.5,85.56,2200.0,77.9544,78.0,77.927,77.9817,2200.0
2016-09-20 13:35:00,85.57,85.64,85.56,85.6,2150.0,77.9908,78.0546,77.9817,78.0182,2150.0
2016-09-20 13:40:00,85.61,85.63,85.57,85.57,1640.0,78.0273,78.0455,77.9908,77.9908,1640.0
2016-09-20 13:45:00,85.57,85.7,85.54,85.69,2949.0,77.9908,78.1093,77.9635,78.1002,2949.0
2016-09-20 13:50:00,85.68,85.71,85.65,85.71,1100.0,78.0911,78.1184,78.0638,78.1184,1100.0
2016-09-20 13:55:00,85.71,85.86,85.71,85.83,3200.0,78.1184,78.2552,78.1184,78.2278,3200.0
2016-09-20 14:00:00,85.81,85.9,85.8,85.9,2850.0,78.2096,78.2916,78.2005,78.2916,2850.0
2016-09-20 14:05:00,85.91,85.92,85.8,85.8,4298.0,78.3007,78.3098,78.2005,78.2005,4298.0
2016-09-20 14:10:00,85.8,85.83,85.79,85.82,2146.0,78.2005,78.2278,78.1914,78.2187,2146.0
2016-09-20 14:15:00,85.81,85.83,85.77,85.77,2309.0,78.2096,78.2278,78.1731,78.1731,2309.0
2016-09-20 14:20:00,85.79,85.86,85.77,85.84,5827.0,78.1914,78.2552,78.1731,78.2369,5827.0
2016-09-20 14:25:00,85.82,85.84,85.8,85.83,7516.0,78.2187,78.2369,78.2005,78.2278,7516.0
2016-09-20 14:30:00,85.81,85.85,85.8,85.85,4199.0,78.2096,78.246,78.2005,78.246,4199.0
2016-09-20 14:35:00,85.87,85.88,85.85,85.86,1770.0,78.2643,78.2734,78.246,78.2552,1770.0
2016-09-20 14:40:00,85.87,85.87,85.77,85.77,5203.0,78.2643,78.2643,78.1731,78.1731,5203.0
2016-09-20 14:45:00,85.77,85.79,85.74,85.77,1990.0,78.1731,78.1914,78.1458,78.1731,1990.0
2016-09-20 14:50:00,85.74,85.77,85.73,85.74,3350.0,78.1458,78.1731,78.1367,78.1458,3350.0
2016-09-20 14:55:00,85.73,85.81,85.72,85.81,3112.0,78.1367,78.2096,78.1276,78.2096,3112.0
2016-09-20 15:00:00,85.84,85.84,85.77,85.77,3400.0,78.2369,78.2369,78.1731,78.1731,3400.0
2016-09-20 15:05:00,85.75,85.75,85.74,85.74,200.0,78.1549,78.1549,78.1458,78.1458,200.0
2016-09-20 15:10:00,85.74,85.8,85.74,85.79,3599.0,78.1458,78.2005,78.1458,78.1914,3599.0
2016-09-20 15:15:00,85.8,85.8,85.77,85.8,3304.0,78.2005,78.2005,78.1731,78.2005,3304.0
2016-09-20 15:20:00,85.79,85.8,85.74,85.78,9300.0,78.1914,78.2005,78.1458,78.1822,9300.0
2016-09-20 15:25:00,85.77,85.82,85.77,85.8,7034.0,78.1731,78.2187,78.1731,78.2005,7034.0
2016-09-20 15:30:00,85.79,85.8,85.76,85.79,15277.0,78.1914,78.2005,78.164,78.1914,15277.0
2016-09-20 15:35:00,85.78,85.82,85.77,85.82,8329.0,78.1822,78.2187,78.1731,78.2187,8329.0
2016-09-20 15:40:00,85.82,85.86,85.76,85.86,22161.0,78.2187,78.2552,78.164,78.2552,22161.0
2016-09-20 15:45:00,85.86,85.9,85.81,85.89,19794.0,78.2552,78.2916,78.2096,78.2825,19794.0
2016-09-20 15:50:00,85.88,85.9,85.67,85.68,38302.0,78.2734,78.2916,78.082,78.0911,38302.0
2016-09-20 15:55:00,85.67,85.77,85.62,85.64,56383.0,78.082,78.1731,78.0364,78.0546,56383.0
2016-09-21 09:30:00,86.16,86.21,85.74,86.0,5045.0,78.5286,78.5742,78.1458,78.3828,5045.0
2016-09-21 09:35:00,86.03,86.23,86.02,86.05,3060.0,78.4101,78.5924,78.401,78.4283,3060.0
2016-09-21 09:40:00,86.3,86.3,86.06,86.06,1275.0,78.6562,78.6562,78.4374,78.4374,1275.0
2016-09-21 09:45:00,86.11,86.16,85.96,86.02,1700.0,78.483,78.5286,78.3463,78.401,1700.0
2016-09-21 09:50:00,85.97,86.21,85.96,86.17,4200.0,78.3554,78.5742,78.3463,78.5377,4200.0
2016-09-21 09:55:00,86.2,86.32,86.12,86.32,4572.0,78.565,78.6744,78.4921,78.6744,4572.0
2016-09-21 10:00:00,86.32,86.32,86.15,86.15,2500.0,78.6744,78.6744,78.5195,78.5195,2500.0
2016-09-21 10:05:00,86.16,86.28,86.12,86.2,15085.0,78.5286,78.638,78.4921,78.565,15085.0
2016-09-21 10:10:00,86.16,86.18,86.12,86.15,3312.0,78.5286,78.5468,78.4921,78.5195,3312.0
2016-09-21 10:15:00,86.14,86.16,86.0,86.03,3100.0,78.5104,78.5286,78.3828,78.4101,3100.0
2016-09-21 10:20:00,86.0,86.11,86.0,86.11,3300.0,78.3828,78.483,78.3828,78.483,3300.0
2016-09-21 10:25:00,86.11,86.13,86.01,86.01,1401.0,78.483,78.5012,78.3919,78.3919,1401.0
2016-09-21 10:30:00,86.06,86.1,86.02,86.1,3300.0,78.4374,78.4739,78.401,78.4739,3300.0
2016-09-21 10:35:00,86.13,86.14,86.08,86.11,2900.0,78.5012,78.5104,78.4557,78.483,2900.0
2016-09-21 10:40:00,86.1,86.22,86.07,86.22,5333.0,78.4739,78.5833,78.4466,78.5833,5333.0
2016-09-21 10:45:00,86.18,86.2,86.05,86.14,1900.0,78.5468,78.565,78.4283,78.5104,1900.0
2016-09-21 10:50:00,86.14,86.14,86.05,86.05,1614.0,78.5104,78.5104,78.4283,78.4283,1614.0
2016-09-21 10:55:00,86.07,86.11,86.05,86.11,3956.0,78.4466,78.483,78.4283,78.483,3956.0
2016-09-21 11:00:00,86.07,86.1,86.06,86.08,6289.0,78.4466,78.4739,78.4374,78.4557,6289.0
2016-09-21 11:05:00,86.07,86.1,86.02,86.05,4400.0,78.4466,78.4739,78.401,78.4283,4400.0
2016-09-21 11:10:00,86.08,86.1,86.03,86.09,8412.0,78.4557,78.4739,78.4101,78.4648,8412.0
2016-09-21 11:15:00,86.09,86.13,86.09,86.13,500.0,78.4648,78.5012,78.4648,78.5012,500.0
2016-09-21 11:20:00,86.11,86.19,86.11,86.19,2100.0,78.483,78.5559,78.483,78.5559,2100.0
2016-09-21 11:25:00,86.2,86.21,86.18,86.19,2800.0,78.565,78.5742,78.5468,78.5559,2800.0
2016-09-21 11:30:00,86.19,86.2,86.1,86.1,5992.0,78.5559,78.565,78.4739,78.4739,5992.0
2016-09-21 11:35:00,86.1,86.2,86.1,86.2,4429.0,78.4739,78.565,78.4739,78.565,4429.0
2016-09-21 11:40:00,86.2,86.2,85.98,85.99,5065.0,78.565,78.565,78.3645,78.3736,5065.0
2016-09-21 11:45:00,85.96,85.98,85.96,85.96,2650.0,78.3463,78.3645,78.3463,78.3463,2650.0
2016-09-21 11:50:00,85.93,85.93,85.86,85.86,700.0,78.319,78.319,78.2552,78.2552,700.0
2016-09-21 11:55:00,85.86,85.94,85.86,85.94,3350.0,78.2552,78.3281,78.2552,78.3281,3350.0
2016-09-21 12:00:00,85.89,85.9,85.87,85.88,900.0,78.2825,78.2916,78.2643,78.2734,900.0
2016-09-21 12:05:00,85.88,85.91,85.85,85.85,1800.0,78.2734,78.3007,78.246,78.246,1800.0
2016-09-21 12:10:00,85.84,85.84,85.77,85.77,1400.0,78.2369,78.2369,78.1731,78.1731,1400.0
2016-09-21 12:15:00,85.77,85.77,85.63,85.66,3350.0,78.1731,78.1731,78.0455,78.0729,3350.0
2016-09-21 12:20:00,85.66,85.76,85.65,85.76,2369.0,78.0729,78.164,78.0638,78.164,2369.0
2016-09-21 12:25:00,85.75,85.75,85.63,85.63,1700.0,78.1549,78.1549,78.0455,78.0455,1700.0
2016-09-21 12:30:00,85.63,85.63,85.59,85.59,1804.0,78.0455,78.0455,78.0091,78.0091,1804.0
2016-09-21 12:35:00,85.55,85.62,85.55,85.6,2600.0,77.9726,78.0364,77.9726,78.0182,2600.0
2016-09-21 12:40:00,85.61,85.67,85.61,85.67,800.0,78.0273,78.082,78.0273,78.082,800.0
2016-09-21 12:45:00,85.68,85.7,85.68,85.7,900.0,78.0911,78.1093,78.0911,78.1093,900.0
2016-09-21 12:50:00,85.71,85.8,85.71,85.8,1350.0,78.1184,78.2005,78.1184,78.2005,1350.0
2016-09-21 12:55:00,85.78,85.8,85.77,85.8,950.0,78.1822,78.2005,78.1731,78.2005,950.0
2016-09-21 13:00:00,85.81,85.87,85.81,85.86,1550.0,78.2096,78.2643,78.2096,78.2552,1550.0
2016-09-21 13:05:00,85.86,85.88,85.79,85.87,2231.0,78.2552,78.2734,78.1914,78.2643,2231.0
2016-09-21 13:10:00,85.86,85.87,85.82,85.84,1950.0,78.2552,78.2643,78.2187,78.2369,1950.0
2016-09-21 13:15:00,85.79,85.82,85.74,85.74,1900.0,78.1914,78.2187,78.1458,78.1458,1900.0
2016-09-21 13:20:00,85.73,85.73,85.65,85.67,1300.0,78.1367,78.1367,78.0638,78.082,1300.0
2016-09-21 13:25:00,85.65,85.71,85.65,85.71,1500.0,78.0638,78.1184,78.0638,78.1184,1500.0
2016-09-21 13:30:00,85.73,85.8,85.73,85.8,600.0,78.1367,78.2005,78.1367,78.2005,600.0
2016-09-21 13:35:00,85.82,85.91,85.79,85.89,1900.0,78.2187,78.3007,78.1914,78.2825,1900.0
2016-09-21 13:40:00,85.86,85.88,85.82,85.84,2817.0,78.2552,78.2734,78.2187,78.2369,2817.0
2016-09-21 13:45:00,85.84,85.92,85.78,85.92,1300.0,78.2369,78.3098,78.1822,78.3098,1300.0
2016-09-21 13:50:00,85.91,85.91,85.78,85.84,3100.0,78.3007,78.3007,78.1822,78.2369,3100.0
2016-09-21 13:55:00,85.86,85.89,85.78,85.78,2005.0,78.2552,78.2825,78.1822,78.1822,2005.0
2016-09-21 14:00:00,85.83,86.15,85.68,86.0,3657.0,78.2278,78.5195,78.0911,78.3828,3657.0
2016-09-21 14:05:00,86.01,86.1,86.0,86.06,7059.0,78.3919,78.4739,78.3828,78.4374,7059.0
2016-09-21 14:10:00,86.08,86.13,86.07,86.11,1000.0,78.4557,78.5012,78.4466,78.483,1000.0
2016-09-21 14:15:00,85.97,86.05,85.92,85.96,3325.0,78.3554,78.4283,78.3098,78.3463,3325.0
2016-09-21 14:20:00,85.91,86.0,85.88,85.89,2100.0,78.3007,78.3828,78.2734,78.2825,2100.0
2016-09-21 14:25:00,85.89,85.89,85.72,85.83,2350.0,78.2825,78.2825,78.1276,78.2278,2350.0
2016-09-21 14:30:00,85.78,85.85,85.7,85.84,2650.0,78.1822,78.246,78.1093,78.2369,2650.0
2016-09-21 14:35:00,85.94,86.01,85.93,86.01,1000.0,78.3281,78.3919,78.319,78.3919,1000.0
2016-09-21 14:40:00,85.95,86.12,85.91,86.06,5150.0,78.3372,78.4921,78.3007,78.4374,5150.0
2016-09-21 14:45:00,86.02,86.02,85.94,85.98,843.0,78.401,78.401,78.3281,78.3645,843.0
2016-09-21 14:50:00,86.02,86.02,85.96,86.02,4151.0,78.401,78.401,78.3463,78.401,4151.0
2016-09-21 14:55:00,86.05,86.26,86.05,86.22,3431.0,78.4283,78.6197,78.4283,78.5833,3431.0
2016-09-21 15:00:00,86.2,86.23,86.12,86.15,2586.0,78.565,78.5924,78.4921,78.5195,2586.0
2016-09-21 15:05:00,86.2,86.28,86.13,86.2,7351.0,78.565,78.638,78.5012,78.565,7351.0
2016-09-21 15:10:00,86.25,86.31,86.25,86.29,2279.0,78.6106,78.6653,78.6106,78.6471,2279.0
2016-09-21 15:15:00,86.31,86.37,86.31,86.33,6225.0,78.6653,78.72,78.6653,78.6835,6225.0
2016-09-21 15:20:00,86.32,86.41,86.32,86.39,4500.0,78.6744,78.7564,78.6744,78.7382,4500.0
2016-09-21 15:25:00,86.39,86.43,86.37,86.37,17015.0,78.7382,78.7747,78.72,78.72,17015.0
2016-09-21 15:30:00,86.4,86.49,86.36,86.48,10331.0,78.7473,78.8294,78.7109,78.8202,10331.0
2016-09-21 15:35:00,86.5,86.52,86.45,86.46,7258.0,78.8385,78.8567,78.7929,78.802,7258.0
2016-09-21 15:40:00,86.46,86.51,86.46,86.5,7147.0,78.802,78.8476,78.802,78.8385,7147.0
2016-09-21 15:45:00,86.51,86.67,86.51,86.61,15295.0,78.8476,78.9934,78.8476,78.9387,15295.0
2016-09-21 15:50:00,86.64,86.64,86.56,86.56,33818.0,78.9661,78.9661,78.8932,78.8932,33818.0
2016-09-21 15:55:00,86.56,86.75,86.54,86.72,69845.0,78.8932,79.0663,78.8749,79.039,69845.0
2016-09-22 09:30:00,87.43,87.54,87.13,87.13,6155.0,79.6861,79.7864,79.4127,79.4127,6155.0
2016-09-22 09:35:00,87.04,87.16,86.7,86.7,2700.0,79.3306,79.44,79.0208,79.0208,2700.0
2016-09-22 09:40:00,86.72,86.74,86.5,86.5,2105.0,79.039,79.0572,78.8385,78.8385,2105.0
2016-09-22 09:45:00,86.53,86.72,86.53,86.63,3240.0,78.8658,79.039,78.8658,78.957,3240.0
2016-09-22 09:50:00,86.58,86.58,86.45,86.46,2100.0,78.9114,78.9114,78.7929,78.802,2100.0
2016-09-22 09:55:00,86.46,86.51,86.38,86.38,3614.0,78.802,78.8476,78.7291,78.7291,3614.0
2016-09-22 10:00:00,86.31,86.66,86.31,86.6,4100.0,78.6653,78.9843,78.6653,78.9296,4100.0
2016-09-22 10:05:00,86.6,86.6,86.47,86.47,1753.0,78.9296,78.9296,78.8111,78.8111,1753.0
2016-09-22 10:10:00,86.47,86.47,86.33,86.33,1478.0,78.8111,78.8111,78.6835,78.6835,1478.0
2016-09-22 10:15:00,86.38,86.38,86.24,86.26,2202.0,78.7291,78.7291,78.6015,78.6197,2202.0
2016-09-22 10:20:00,86.26,86.44,86.24,86.42,7125.0,78.6197,78.7838,78.6015,78.7656,7125.0
2016-09-22 10:25:00,86.47,86.58,86.47,86.57,3400.0,78.8111,78.9114,78.8111,78.9023,3400.0
2016-09-22 10:30:00,86.55,86.67,86.52,86.62,5315.0,78.884,78.9934,78.8567,78.9478,5315.0
2016-09-22 10:35:00,86.64,86.67,86.62,86.62,900.0,78.9661,78.9934,78.9478,78.9478,900.0
2016-09-22 10:40:00,86.62,86.62,86.39,86.48,1900.0,78.9478,78.9478,78.7382,78.8202,1900.0
2016-09-22 10:45:00,86.44,86.53,86.33,86.5,7306.0,78.7838,78.8658,78.6835,78.8385,7306.0
2016-09-22 10:50:00,86.5,86.54,86.44,86.45,1940.0,78.8385,78.8749,78.7838,78.7929,1940.0
2016-09-22 10:55:00,86.59,86.59,86.52,86.59,400.0,78.9205,78.9205,78.8567,78.9205,400.0
2016-09-22 11:00:00,86.53,86.56,86.48,86.48,5868.0,78.8658,78.8932,78.8202,78.8202,5868.0
2016-09-22 11:05:00,86.51,86.65,86.5,86.65,2300.0,78.8476,78.9752,78.8385,78.9752,2300.0
2016-09-22 11:10:00,86.62,86.66,86.6,86.64,5115.0,78.9478,78.9843,78.9296,78.9661,5115.0
2016-09-22 11:15:00,86.62,86.62,86.5,86.5,3100.0,78.9478,78.9478,78.8385,78.8385,3100.0
2016-09-22 11:20:00,86.51,86.52,86.44,86.46,3400.0,78.8476,78.8567,78.7838,78.802,3400.0
2016-09-22 11:25:00,86.55,86.62,86.55,86.6,1800.0,78.884,78.9478,78.884,78.9296,1800.0
2016-09-22 11:30:00,86.59,86.67,86.5,86.61,2950.0,78.9205,78.9934,78.8385,78.9387,2950.0
2016-09-22 11:35:00,86.65,86.65,86.6,86.6,958.0,78.9752,78.9752,78.9296,78.9296,958.0
2016-09-22 11:40:00,86.61,86.67,86.54,86.54,1300.0,78.9387,78.9934,78.8749,78.8749,1300.0
2016-09-22 11:45:00,86.56,86.58,86.5,86.51,2000.0,78.8932,78.9114,78.8385,78.8476,2000.0
2016-09-22 11:50:00,86.5,86.53,86.39,86.39,1400.0,78.8385,78.8658,78.7382,78.7382,1400.0
2016-09-22 11:55:00,86.39,86.42,86.35,86.42,1300.0,78.7382,78.7656,78.7018,78.7656,1300.0
2016-09-22 12:00:00,86.42,86.71,86.41,86.71,3950.0,78.7656,79.0299,78.7564,79.0299,3950.0
2016-09-22 12:05:00,86.74,86.74,86.68,86.68,700.0,79.0572,79.0572,79.0025,79.0025,700.0
2016-09-22 12:10:00,86.68,86.7,86.55,86.63,2715.0,79.0025,79.0208,78.884,78.957,2715.0
2016-09-22 12:15:00,86.59,86.63,86.59,86.59,2200.0,78.9205,78.957,78.9205,78.9205,2200.0
2016-09-22 12:20:00,86.55,86.59,86.51,86.55,1749.0,78.884,78.9205,78.8476,78.884,1749.0
2016-09-22 12:25:00,86.54,86.71,86.54,86.67,2843.0,78.8749,79.0299,78.8749,78.9934,2843.0
2016-09-22 12:30:00,86.73,86.77,86.72,86.74,700.0,79.0481,79.0846,79.039,79.0572,700.0
2016-09-22 12:35:00,86.74,86.77,86.61,86.61,1570.0,79.0572,79.0846,78.9387,78.9387,1570.0
2016-09-22 12:40:00,86.6,86.67,86.6,86.65,2101.0,78.9296,78.9934,78.9296,78.9752,2101.0
2016-09-22 12:45:00,86.7,86.7,86.65,86.69,1300.0,79.0208,79.0208,78.9752,79.0116,1300.0
2016-09-22 12:50:00,86.65,86.65,86.56,86.56,1000.0,78.9752,78.9752,78.8932,78.8932,1000.0
2016-09-22 12:55:00,86.54,86.58,86.53,86.57,2700.0,78.8749,78.9114,78.8658,78.9023,2700.0
2016-09-22 13:00:00,86.57,86.58,86.55,86.58,1365.0,78.9023,78.9114,78.884,78.9114,1365.0
2016-09-22 13:05:00,86.61,86.75,86.61,86.75,1179.0,78.9387,79.0663,78.9387,79.0663,1179.0
2016-09-22 13:10:00,86.71,86.72,86.64,86.65,2152.0,79.0299,79.039,78.9661,78.9752,2152.0
2016-09-22 13:15:00,86.65,86.67,86.65,86.65,700.0,78.9752,78.9934,78.9752,78.9752,700.0
2016-09-22 13:20:00,86.65,86.79,86.65,86.78,3926.0,78.9752,79.1028,78.9752,79.0937,3926.0
2016-09-22 13:25:00,86.81,86.81,86.74,86.77,868.0,79.121,79.121,79.0572,79.0846,868.0
2016-09-22 13:30:00,86.76,86.76,86.75,86.75,952.0,79.0754,79.0754,79.0663,79.0663,952.0
2016-09-22 13:35:00,86.75,86.81,86.75,86.81,1713.0,79.0663,79.121,79.0663,79.121,1713.0
2016-09-22 13:40:00,86.81,86.81,86.71,86.71,3661.0,79.121,79.121,79.0299,79.0299,3661.0
2016-09-22 13:45:00,86.7,86.71,86.59,86.6,2300.0,79.0208,79.0299,78.9205,78.9296,2300.0
2016-09-22 13:50:00,86.61,86.63,86.6,86.6,1700.0,78.9387,78.957,78.9296,78.9296,1700.0
2016-09-22 13:55:00,86.6,86.63,86.57,86.63,2900.0,78.9296,78.957,78.9023,78.957,2900.0
2016-09-22 14:00:00,86.65,86.71,86.65,86.68,925.0,78.9752,79.0299,78.9752,79.0025,925.0
2016-09-22 14:05:00,86.68,86.68,86.68,86.68,0.0,79.0025,79.0025,79.0025,79.0025,0.0
2016-09-22 14:10:00,86.69,86.69,86.47,86.48,6021.0,79.0116,79.0116,78.8111,78.8202,6021.0
2016-09-22 14:15:00,86.54,86.57,86.52,86.53,1600.0,78.8749,78.9023,78.8567,78.8658,1600.0
2016-09-22 14:20:00,86.51,86.53,86.5,86.5,1324.0,78.8476,78.8658,78.8385,78.8385,1324.0
2016-09-22 14:25:00,86.5,86.55,86.5,86.54,1533.0,78.8385,78.884,78.8385,78.8749,1533.0
2016-09-22 14:30:00,86.5,86.56,86.46,86.46,2484.0,78.8385,78.8932,78.802,78.802,2484.0
2016-09-22 14:35:00,86.46,86.72,86.44,86.72,14373.0,78.802,79.039,78.7838,79.039,14373.0
2016-09-22 14:40:00,86.74,86.74,86.72,86.72,1230.0,79.0572,79.0572,79.039,79.039,1230.0
2016-09-22 14:45:00,86.73,86.79,86.73,86.79,746.0,79.0481,79.1028,79.0481,79.1028,746.0
2016-09-22 14:50:00,86.77,86.92,86.75,86.92,5730.0,79.0846,79.2213,79.0663,79.2213,5730.0
2016-09-22 14:55:00,86.88,87.04,86.88,87.01,6396.0,79.1848,79.3306,79.1848,79.3033,6396.0
2016-09-22 15:00:00,87.01,87.01,86.91,86.92,6300.0,79.3033,79.3033,79.2122,79.2213,6300.0
2016-09-22 15:05:00,86.92,86.94,86.9,86.91,1996.0,79.2213,79.2395,79.203,79.2122,1996.0
2016-09-22 15:10:00,86.9,86.91,86.88,86.9,3356.0,79.203,79.2122,79.1848,79.203,3356.0
2016-09-22 15:15:00,86.89,86.89,86.86,86.89,5777.0,79.1939,79.1939,79.1666,79.1939,5777.0
2016-09-22 15:20:00,86.89,86.95,86.89,86.94,4237.0,79.1939,79.2486,79.1939,79.2395,4237.0
2016-09-22 15:25:00,86.93,86.96,86.93,86.95,4631.0,79.2304,79.2577,79.2304,79.2486,4631.0
2016-09-22 15:30:00,86.95,86.98,86.93,86.95,6642.0,79.2486,79.276,79.2304,79.2486,6642.0
2016-09-22 15:35:00,86.93,86.95,86.92,86.92,6678.0,79.2304,79.2486,79.2213,79.2213,6678.0
2016-09-22 15:40:00,86.91,86.92,86.89,86.9,6906.0,79.2122,79.2213,79.1939,79.203,6906.0
2016-09-22 15:45:00,86.88,86.94,86.82,86.83,16047.0,79.1848,79.2395,79.1301,79.1392,16047.0
2016-09-22 15:50:00,86.83,86.88,86.79,86.88,19965.0,79.1392,79.1848,79.1028,79.1848,19965.0
2016-09-22 15:55:00,86.89,86.9,86.75,86.8,65712.0,79.1939,79.203,79.0663,79.1119,65712.0
2016-09-23 09:30:00,86.72,86.85,86.72,86.85,6577.0,79.039,79.1575,79.039,79.1575,6577.0
2016-09-23 09:35:00,86.84,86.98,86.72,86.73,1200.0,79.1484,79.276,79.039,79.0481,1200.0
2016-09-23 09:40:00,86.59,86.62,86.56,86.62,500.0,78.9205,78.9478,78.8932,78.9478,500.0
2016-09-23 09:45:00,86.48,86.48,86.34,86.35,500.0,78.8202,78.8202,78.6926,78.7018,500.0
2016-09-23 09:50:00,86.33,86.48,86.33,86.4,3795.0,78.6835,78.8202,78.6835,78.7473,3795.0
2016-09-23 09:55:00,86.47,86.56,86.46,86.53,5557.0,78.8111,78.8932,78.802,78.8658,5557.0
2016-09-23 10:00:00,86.54,86.61,86.5,86.61,5429.0,78.8749,78.9387,78.8385,78.9387,5429.0
2016-09-23 10:05:00,86.61,86.68,86.6,86.64,1900.0,78.9387,79.0025,78.9296,78.9661,1900.0
2016-09-23 10:10:00,86.63,86.63,86.54,86.63,1220.0,78.957,78.957,78.8749,78.957,1220.0
2016-09-23 10:15:00,86.69,86.71,86.67,86.7,2000.0,79.0116,79.0299,78.9934,79.0208,2000.0
2016-09-23 10:20:00,86.7,86.7,86.63,86.64,900.0,79.0208,79.0208,78.957,78.9661,900.0
2016-09-23 10:25:00,86.67,86.76,86.66,86.69,3300.0,78.9934,79.0754,78.9843,79.0116,3300.0
2016-09-23 10:30:00,86.68,86.74,86.64,86.65,3800.0,79.0025,79.0572,78.9661,78.9752,3800.0
2016-09-23 10:35:00,86.67,86.68,86.53,86.57,1897.0,78.9934,79.0025,78.8658,78.9023,1897.0
2016-09-23 10:40:00,86.56,86.71,86.54,86.71,3700.0,78.8932,79.0299,78.8749,79.0299,3700.0
2016-09-23 10:45:00,86.73,86.75,86.66,86.66,1550.0,79.0481,79.0663,78.9843,78.9843,1550.0
2016-09-23 10:50:00,86.65,86.75,86.63,86.75,2100.0,78.9752,79.0663,78.957,79.0663,2100.0
2016-09-23 10:55:00,86.73,86.75,86.67,86.67,2500.0,79.0481,79.0663,78.9934,78.9934,2500.0
2016-09-23 11:00:00,86.67,86.68,86.59,86.68,1720.0,78.9934,79.0025,78.9205,79.0025,1720.0
2016-09-23 11:05:00,86.66,86.67,86.56,86.56,2144.0,78.9843,78.9934,78.8932,78.8932,2144.0
2016-09-23 11:10:00,86.51,86.59,86.51,86.57,1559.0,78.8476,78.9205,78.8476,78.9023,1559.0
2016-09-23 11:15:00,86.65,86.65,86.58,86.6,1400.0,78.9752,78.9752,78.9114,78.9296,1400.0
2016-09-23 11:20:00,86.62,86.62,86.56,86.56,900.0,78.9478,78.9478,78.8932,78.8932,900.0
2016-09-23 11:25:00,86.53,86.6,86.52,86.6,800.0,78.8658,78.9296,78.8567,78.9296,800.0
2016-09-23 11:30:00,86.6,86.65,86.6,86.6,900.0,78.9296,78.9752,78.9296,78.9296,900.0
2016-09-23 11:35:00,86.55,86.6,86.51,86.6,900.0,78.884,78.9296,78.8476,78.9296,900.0
2016-09-23 11:40:00,86.57,86.66,86.56,86.66,4600.0,78.9023,78.9843,78.8932,78.9843,4600.0
2016-09-23 11:45:00,86.68,86.7,86.63,86.7,4138.0,79.0025,79.0208,78.957,79.0208,4138.0
2016-09-23 11:50:00,86.7,86.71,86.63,86.66,5530.0,79.0208,79.0299,78.957,78.9843,5530.0
2016-09-23 11:55:00,86.65,86.7,86.61,86.68,2550.0,78.9752,79.0208,78.9387,79.0025,2550.0
2016-09-23 12:00:00,86.66,86.71,86.65,86.71,1743.0,78.9843,79.0299,78.9752,79.0299,1743.0
2016-09-23 12:05:00,86.71,86.72,86.65,86.71,17400.0,79.0299,79.039,78.9752,79.0299,17400.0
2016-09-23 12:10:00,86.68,86.71,86.68,86.68,1500.0,79.0025,79.0299,79.0025,79.0025,1500.0
2016-09-23 12:15:00,86.66,86.72,86.66,86.68,2638.0,78.9843,79.039,78.9843,79.0025,2638.0
2016-09-23 12:20:00,86.68,86.81,86.68,86.8,8400.0,79.0025,79.121,79.0025,79.1119,8400.0
2016-09-23 12:25:00,86.77,86.78,86.77,86.78,400.0,79.0846,79.0937,79.0846,79.0937,400.0
2016-09-23 12:30:00,86.76,86.8,86.74,86.78,3741.0,79.0754,79.1119,79.0572,79.0937,3741.0
2016-09-23 12:35:00,86.76,86.77,86.75,86.75,700.0,79.0754,79.0846,79.0663,79.0663,700.0
2016-09-23 12:40:00,86.74,86.8,86.74,86.78,4400.0,79.0572,79.1119,79.0572,79.0937,4400.0
2016-09-23 12:45:00,86.75,86.8,86.73,86.77,6342.0,79.0663,79.1119,79.0481,79.0846,6342.0
2016-09-23 12:50:00,86.76,86.8,86.76,86.79,3313.0,79.0754,79.1119,79.0754,79.1028,3313.0
2016-09-23 12:55:00,86.76,86.79,86.74,86.77,4879.0,79.0754,79.1028,79.0572,79.0846,4879.0
2016-09-23 13:00:00,86.72,86.72,86.69,86.69,948.0,79.039,79.039,79.0116,79.0116,948.0
2016-09-23 13:05:00,86.68,86.68,86.62,86.62,500.0,79.0025,79.0025,78.9478,78.9478,500.0
2016-09-23 13:10:00,86.58,86.58,86.54,86.54,200.0,78.9114,78.9114,78.8749,78.8749,200.0
2016-09-23 13:15:00,86.56,86.58,86.51,86.56,3850.0,78.8932,78.9114,78.8476,78.8932,3850.0
2016-09-23 13:20:00,86.58,86.6,86.56,86.56,1800.0,78.9114,78.9296,78.8932,78.8932,1800.0
2016-09-23 13:25:00,86.57,86.68,86.57,86.67,3550.0,78.9023,79.0025,78.9023,78.9934,3550.0
2016-09-23 13:30:00,86.63,86.63,86.63,86.63,200.0,78.957,78.957,78.957,78.957,200.0
2016-09-23 13:35:00,86.63,86.63,86.63,86.63,0.0,78.957,78.957,78.957,78.957,0.0
2016-09-23 13:40:00,86.57,86.7,86.53,86.69,8350.0,78.9023,79.0208,78.8658,79.0116,8350.0
2016-09-23 13:45:00,86.7,86.71,86.63,86.7,5075.0,79.0208,79.0299,78.957,79.0208,5075.0
2016-09-23 13:50:00,86.69,86.75,86.66,86.72,2970.0,79.0116,79.0663,78.9843,79.039,2970.0
2016-09-23 13:55:00,86.72,86.75,86.67,86.72,2068.0,79.039,79.0663,78.9934,79.039,2068.0
2016-09-23 14:00:00,86.72,86.72,86.7,86.7,1074.0,79.039,79.039,79.0208,79.0208,1074.0
2016-09-23 14:05:00,86.73,86.73,86.68,86.68,2730.0,79.0481,79.0481,79.0025,79.0025,2730.0
2016-09-23 14:10:00,86.66,86.7,86.66,86.7,1350.0,78.9843,79.0208,78.9843,79.0208,1350.0
2016-09-23 14:15:00,86.69,86.75,86.69,86.75,3361.0,79.0116,79.0663,79.0116,79.0663,3361.0
2016-09-23 14:20:00,86.72,86.75,86.72,86.75,3903.0,79.039,79.0663,79.039,79.0663,3903.0
2016-09-23 14:25:00,86.75,86.75,86.73,86.74,3991.0,79.0663,79.0663,79.0481,79.0572,3991.0
2016-09-23 14:30:00,86.75,86.83,86.74,86.82,2193.0,79.0663,79.1392,79.0572,79.1301,2193.0
2016-09-23 14:35:00,86.81,86.82,86.79,86.8,2158.0,79.121,79.1301,79.1028,79.1119,2158.0
2016-09-23 14:40:00,86.8,86.8,86.78,86.78,504.0,79.1119,79.1119,79.0937,79.0937,504.0
2016-09-23 14:45:00,86.79,86.83,86.79,86.83,3704.0,79.1028,79.1392,79.1028,79.1392,3704.0
2016-09-23 14:50:00,86.82,86.89,86.82,86.89,2529.0,79.1301,79.1939,79.1301,79.1939,2529.0
2016-09-23 14:55:00,86.91,86.91,86.85,86.86,4400.0,79.2122,79.2122,79.1575,79.1666,4400.0
2016-09-23 15:00:00,86.85,86.91,86.78,86.88,16287.0,79.1575,79.2122,79.0937,79.1848,16287.0
2016-09-23 15:05:00,86.86,86.91,86.84,86.88,5034.0,79.1666,79.2122,79.1484,79.1848,5034.0
2016-09-23 15:10:00,86.86,86.91,86.82,86.84,13664.0,79.1666,79.2122,79.1301,79.1484,13664.0
2016-09-23 15:15:00,86.84,86.84,86.68,86.68,3400.0,79.1484,79.1484,79.0025,79.0025,3400.0
2016-09-23 15:20:00,86.68,86.69,86.58,86.58,3400.0,79.0025,79.0116,78.9114,78.9114,3400.0
2016-09-23 15:25:00,86.59,86.77,86.59,86.77,5052.0,78.9205,79.0846,78.9205,79.0846,5052.0
2016-09-23 15:30:00,86.74,86.79,86.72,86.72,2650.0,79.0572,79.1028,79.039,79.039,2650.0
2016-09-23 15:35:00,86.74,86.75,86.66,86.69,5139.0,79.0572,79.0663,78.9843,79.0116,5139.0
2016-09-23 15:40:00,86.67,86.68,86.59,86.59,4117.0,78.9934,79.0025,78.9205,78.9205,4117.0
2016-09-23 15:45:00,86.6,86.61,86.53,86.55,6980.0,78.9296,78.9387,78.8658,78.884,6980.0
2016-09-23 15:50:00,86.53,86.61,86.53,86.58,9722.0,78.8658,78.9387,78.8658,78.9114,9722.0
2016-09-23 15:55:00,86.6,86.6,86.4,86.4,34216.0,78.9296,78.9296,78.7473,78.7473,34216.0
2016-09-26 09:30:00,85.86,85.96,85.86,85.96,600.0,78.2552,78.3463,78.2552,78.3463,600.0
2016-09-26 09:35:00,85.97,85.99,85.5,85.5,10644.0,78.3554,78.3736,77.927,77.927,10644.0
2016-09-26 09:40:00,85.64,85.75,85.49,85.75,2400.0,78.0546,78.1549,77.9179,78.1549,2400.0
2016-09-26 09:45:00,85.79,85.81,85.66,85.75,4663.0,78.1914,78.2096,78.0729,78.1549,4663.0
2016-09-26 09:50:00,85.8,85.92,85.79,85.82,1900.0,78.2005,78.3098,78.1914,78.2187,1900.0
2016-09-26 09:55:00,85.93,85.95,85.84,85.84,2800.0,78.319,78.3372,78.2369,78.2369,2800.0
2016-09-26 10:00:00,85.91,85.99,85.77,85.91,2800.0,78.3007,78.3736,78.1731,78.3007,2800.0
2016-09-26 10:05:00,85.93,86.09,85.9,86.09,1700.0,78.319,78.4648,78.2916,78.4648,1700.0
2016-09-26 10:10:00,86.04,86.28,86.02,86.24,2500.0,78.4192,78.638,78.401,78.6015,2500.0
2016-09-26 10:15:00,86.24,86.26,85.98,85.98,6428.0,78.6015,78.6197,78.3645,78.3645,6428.0
2016-09-26 10:20:00,85.97,86.08,85.96,85.99,4300.0,78.3554,78.4557,78.3463,78.3736,4300.0
2016-09-26 10:25:00,86.0,86.2,86.0,86.19,3700.0,78.3828,78.565,78.3828,78.5559,3700.0
2016-09-26 10:30:00,86.2,86.29,86.18,86.29,3300.0,78.565,78.6471,78.5468,78.6471,3300.0
2016-09-26 10:35:00,86.29,86.38,86.24,86.24,3300.0,78.6471,78.7291,78.6015,78.6015,3300.0
2016-09-26 10:40:00,86.23,86.29,86.2,86.26,1300.0,78.5924,78.6471,78.565,78.6197,1300.0
2016-09-26 10:45:00,86.29,86.29,86.19,86.23,2700.0,78.6471,78.6471,78.5559,78.5924,2700.0
2016-09-26 10:50:00,86.26,86.35,86.23,86.34,2600.0,78.6197,78.7018,78.5924,78.6926,2600.0
2016-09-26 10:55:00,86.36,86.4,86.33,86.36,1632.0,78.7109,78.7473,78.6835,78.7109,1632.0
2016-09-26 11:00:00,86.33,86.37,86.24,86.24,3200.0,78.6835,78.72,78.6015,78.6015,3200.0
2016-09-26 11:05:00,86.26,86.37,86.26,86.3,3000.0,78.6197,78.72,78.6197,78.6562,3000.0
2016-09-26 11:10:00,86.28,86.29,86.23,86.23,2950.0,78.638,78.6471,78.5924,78.5924,2950.0
2016-09-26 11:15:00,86.23,86.31,86.15,86.3,3700.0,78.5924,78.6653,78.5195,78.6562,3700.0
2016-09-26 11:20:00,86.32,86.38,86.29,86.31,8408.0,78.6744,78.7291,78.6471,78.6653,8408.0
2016-09-26 11:25:00,86.29,86.41,86.29,86.39,3690.0,78.6471,78.7564,78.6471,78.7382,3690.0
2016-09-26 11:30:00,86.36,86.36,86.28,86.28,2100.0,78.7109,78.7109,78.638,78.638,2100.0
2016-09-26 11:35:00,86.31,86.4,86.3,86.4,1974.0,78.6653,78.7473,78.6562,78.7473,1974.0
2016-09-26 11:40:00,86.41,86.43,86.3,86.32,5400.0,78.7564,78.7747,78.6562,78.6744,5400.0
2016-09-26 11:45:00,86.31,86.39,86.3,86.34,2200.0,78.6653,78.7382,78.6562,78.6926,2200.0
2016-09-26 11:50:00,86.3,86.31,86.18,86.27,4892.0,78.6562,78.6653,78.5468,78.6288,4892.0
2016-09-26 11:55:00,86.27,86.35,86.27,86.32,3950.0,78.6288,78.7018,78.6288,78.6744,3950.0
2016-09-26 12:00:00,86.33,86.34,86.31,86.34,1000.0,78.6835,78.6926,78.6653,78.6926,1000.0
2016-09-26 12:05:00,86.32,86.45,86.32,86.45,2800.0,78.6744,78.7929,78.6744,78.7929,2800.0
2016-09-26 12:10:00,86.44,86.53,86.43,86.5,3800.0,78.7838,78.8658,78.7747,78.8385,3800.0
2016-09-26 12:15:00,86.51,86.53,86.41,86.41,10489.0,78.8476,78.8658,78.7564,78.7564,10489.0
2016-09-26 12:20:00,86.41,86.5,86.4,86.48,1550.0,78.7564,78.8385,78.7473,78.8202,1550.0
2016-09-26 12:25:00,86.49,86.51,86.46,86.48,1700.0,78.8294,78.8476,78.802,78.8202,1700.0
2016-09-26 12:30:00,86.45,86.5,86.43,86.5,800.0,78.7929,78.8385,78.7747,78.8385,800.0
2016-09-26 12:35:00,86.48,86.5,86.33,86.33,2400.0,78.8202,78.8385,78.6835,78.6835,2400.0
2016-09-26 12:40:00,86.33,86.38,86.31,86.32,1900.0,78.6835,78.7291,78.6653,78.6744,1900.0
2016-09-26 12:45:00,86.35,86.38,86.32,86.37,2750.0,78.7018,78.7291,78.6744,78.72,2750.0
2016-09-26 12:50:00,86.41,86.49,86.4,86.49,850.0,78.7564,78.8294,78.7473,78.8294,850.0
2016-09-26 12:55:00,86.48,86.53,86.43,86.44,2300.0,78.8202,78.8658,78.7747,78.7838,2300.0
2016-09-26 13:00:00,86.42,86.43,86.39,86.41,1443.0,78.7656,78.7747,78.7382,78.7564,1443.0
2016-09-26 13:05:00,86.4,86.42,86.32,86.32,2700.0,78.7473,78.7656,78.6744,78.6744,2700.0
2016-09-26 13:10:00,86.28,86.31,86.22,86.22,2850.0,78.638,78.6653,78.5833,78.5833,2850.0
2016-09-26 13:15:00,86.23,86.23,86.23,86.23,100.0,78.5924,78.5924,78.5924,78.5924,100.0
2016-09-26 13:20:00,86.18,86.21,86.0,86.09,5356.0,78.5468,78.5742,78.3828,78.4648,5356.0
2016-09-26 13:25:00,86.08,86.08,85.93,85.93,9700.0,78.4557,78.4557,78.319,78.319,9700.0
2016-09-26 13:30:00,85.97,85.97,85.81,85.83,7417.0,78.3554,78.3554,78.2096,78.2278,7417.0
2016-09-26 13:35:00,85.82,85.82,85.6,85.6,22669.0,78.2187,78.2187,78.0182,78.0182,22669.0
2016-09-26 13:40:00,85.6,85.72,85.47,85.59,16003.0,78.0182,78.1276,77.8997,78.0091,16003.0
2016-09-26 13:45:00,85.58,85.64,85.52,85.52,7201.0,78.0,78.0546,77.9453,77.9453,7201.0
2016-09-26 13:50:00,85.55,85.63,85.52,85.58,2800.0,77.9726,78.0455,77.9453,78.0,2800.0
2016-09-26 13:55:00,85.66,85.66,85.58,85.61,4159.0,78.0729,78.0729,78.0,78.0273,4159.0
2016-09-26 14:00:00,85.61,85.61,85.53,85.55,5558.0,78.0273,78.0273,77.9544,77.9726,5558.0
2016-09-26 14:05:00,85.6,85.61,85.53,85.53,5595.0,78.0182,78.0273,77.9544,77.9544,5595.0
2016-09-26 14:10:00,85.52,85.61,85.51,85.57,3400.0,77.9453,78.0273,77.9362,77.9908,3400.0
2016-09-26 14:15:00,85.56,85.61,85.55,85.55,6091.0,77.9817,78.0273,77.9726,77.9726,6091.0
2016-09-26 14:20:00,85.55,85.62,85.53,85.62,1700.0,77.9726,78.0364,77.9544,78.0364,1700.0
2016-09-26 14:25:00,85.6,85.6,85.53,85.56,3010.0,78.0182,78.0182,77.9544,77.9817,3010.0
2016-09-26 14:30:00,85.6,85.64,85.54,85.55,6254.0,78.0182,78.0546,77.9635,77.9726,6254.0
2016-09-26 14:35:00,85.55,85.55,85.47,85.48,2300.0,77.9726,77.9726,77.8997,77.9088,2300.0
2016-09-26 14:40:00,85.48,85.54,85.48,85.5,5350.0,77.9088,77.9635,77.9088,77.927,5350.0
2016-09-26 14:45:00,85.52,85.6,85.48,85.53,6483.0,77.9453,78.0182,77.9088,77.9544,6483.0
2016-09-26 14:50:00,85.54,85.6,85.53,85.58,1575.0,77.9635,78.0182,77.9544,78.0,1575.0
2016-09-26 14:55:00,85.6,85.6,85.42,85.49,12578.0,78.0182,78.0182,77.8541,77.9179,12578.0
2016-09-26 15:00:00,85.55,85.6,85.55,85.56,6561.0,77.9726,78.0182,77.9726,77.9817,6561.0
2016-09-26 15:05:00,85.6,85.6,85.54,85.55,22755.0,78.0182,78.0182,77.9635,77.9726,22755.0
2016-09-26 15:10:00,85.58,85.61,85.5,85.55,8445.0,78.0,78.0273,77.927,77.9726,8445.0
2016-09-26 15:15:00,85.55,85.61,85.54,85.55,9017.0,77.9726,78.0273,77.9635,77.9726,9017.0
2016-09-26 15:20:00,85.54,85.57,85.51,85.51,4142.0,77.9635,77.9908,77.9362,77.9362,4142.0
2016-09-26 15:25:00,85.53,85.73,85.53,85.73,4713.0,77.9544,78.1367,77.9544,78.1367,4713.0
2016-09-26 15:30:00,85.73,85.77,85.65,85.65,11087.0,78.1367,78.1731,78.0638,78.0638,11087.0
2016-09-26 15:35:00,85.64,85.67,85.55,85.6,6273.0,78.0546,78.082,77.9726,78.0182,6273.0
2016-09-26 15:40:00,85.6,85.62,85.48,85.48,11414.0,78.0182,78.0364,77.9088,77.9088,11414.0
2016-09-26 15:45:00,85.46,85.5,85.4,85.44,16753.0,77.8906,77.927,77.8359,77.8724,16753.0
2016-09-26 15:50:00,85.45,85.5,85.43,85.5,21777.0,77.8815,77.927,77.8632,77.927,21777.0
2016-09-26 15:55:00,85.49,85.5,85.4,85.47,34642.0,77.9179,77.927,77.8359,77.8997,34642.0
2016-09-27 09:30:00,85.28,85.28,84.93,84.93,4045.0,77.7265,77.7265,77.4075,77.4075,4045.0
2016-09-27 09:35:00,84.97,85.45,84.97,85.38,2300.0,77.444,77.8815,77.444,77.8177,2300.0
2016-09-27 09:40:00,85.31,85.53,85.31,85.41,500.0,77.7539,77.9544,77.7539,77.845,500.0
2016-09-27 09:45:00,85.4,85.44,85.31,85.31,1994.0,77.8359,77.8724,77.7539,77.7539,1994.0
2016-09-27 09:50:00,85.36,85.5,85.32,85.5,924.0,77.7994,77.927,77.763,77.927,924.0
2016-09-27 09:55:00,85.56,85.63,85.56,85.6,4400.0,77.9817,78.0455,77.9817,78.0182,4400.0
2016-09-27 10:00:00,85.57,85.61,85.53,85.54,3051.0,77.9908,78.0273,77.9544,77.9635,3051.0
2016-09-27 10:05:00,85.52,85.56,85.49,85.5,1137.0,77.9453,77.9817,77.9179,77.927,1137.0
2016-09-27 10:10:00,85.51,85.54,85.49,85.54,2150.0,77.9362,77.9635,77.9179,77.9635,2150.0
2016-09-27 10:15:00,85.56,85.57,85.47,85.52,4401.0,77.9817,77.9908,77.8997,77.9453,4401.0
2016-09-27 10:20:00,85.49,85.53,85.48,85.53,400.0,77.9179,77.9544,77.9088,77.9544,400.0
2016-09-27 10:25:00,85.57,85.57,85.47,85.47,3316.0,77.9908,77.9908,77.8997,77.8997,3316.0
2016-09-27 10:30:00,85.44,85.44,85.31,85.31,2258.0,77.8724,77.8724,77.7539,77.7539,2258.0
2016-09-27 10:35:00,85.32,85.46,85.29,85.46,2400.0,77.763,77.8906,77.7356,77.8906,2400.0
2016-09-27 10:40:00,85.43,85.43,85.35,85.37,1838.0,77.8632,77.8632,77.7903,77.8086,1838.0
2016-09-27 10:45:00,85.43,85.43,85.41,85.41,200.0,77.8632,77.8632,77.845,77.845,200.0
2016-09-27 10:50:00,85.44,85.5,85.41,85.47,2266.0,77.8724,77.927,77.845,77.8997,2266.0
2016-09-27 10:55:00,85.43,85.46,85.37,85.37,2502.0,77.8632,77.8906,77.8086,77.8086,2502.0
2016-09-27 11:00:00,85.4,85.46,85.4,85.44,2201.0,77.8359,77.8906,77.8359,77.8724,2201.0
2016-09-27 11:05:00,85.44,85.49,85.39,85.46,2899.0,77.8724,77.9179,77.8268,77.8906,2899.0
2016-09-27 11:10:00,85.48,85.48,85.43,85.43,600.0,77.9088,77.9088,77.8632,77.8632,600.0
2016-09-27 11:15:00,85.42,85.47,85.42,85.45,2361.0,77.8541,77.8997,77.8541,77.8815,2361.0
2016-09-27 11:20:00,85.48,85.55,85.47,85.5,4941.0,77.9088,77.9726,77.8997,77.927,4941.0
2016-09-27 11:25:00,85.49,85.55,85.41,85.49,5100.0,77.9179,77.9726,77.845,77.9179,5100.0
2016-09-27 11:30:00,85.5,85.55,85.49,85.5,2705.0,77.927,77.9726,77.9179,77.927,2705.0
2016-09-27 11:35:00,85.51,85.51,85.41,85.48,11763.0,77.9362,77.9362,77.845,77.9088,11763.0
2016-09-27 11:40:00,85.49,85.52,85.45,85.52,2065.0,77.9179,77.9453,77.8815,77.9453,2065.0
2016-09-27 11:45:00,85.5,85.53,85.44,85.51,3000.0,77.927,77.9544,77.8724,77.9362,3000.0
2016-09-27 11:50:00,85.49,85.54,85.45,85.48,3600.0,77.9179,77.9635,77.8815,77.9088,3600.0
2016-09-27 11:55:00,85.51,85.54,85.47,85.49,3200.0,77.9362,77.9635,77.8997,77.9179,3200.0
2016-09-27 12:00:00,85.47,85.5,85.43,85.43,3200.0,77.8997,77.927,77.8632,77.8632,3200.0
2016-09-27 12:05:00,85.46,85.5,85.46,85.5,2200.0,77.8906,77.927,77.8906,77.927,2200.0
2016-09-27 12:10:00,85.49,85.49,85.44,85.45,3090.0,77.9179,77.9179,77.8724,77.8815,3090.0
2016-09-27 12:15:00,85.48,85.52,85.48,85.48,7383.0,77.9088,77.9453,77.9088,77.9088,7383.0
2016-09-27 12:20:00,85.5,85.55,85.48,85.55,13155.0,77.927,77.9726,77.9088,77.9726,13155.0
2016-09-27 12:25:00,85.57,85.67,85.57,85.62,12894.0,77.9908,78.082,77.9908,78.0364,12894.0
2016-09-27 12:30:00,85.61,85.75,85.61,85.67,7934.0,78.0273,78.1549,78.0273,78.082,7934.0
2016-09-27 12:35:00,85.67,85.67,85.58,85.58,1900.0,78.082,78.082,78.0,78.0,1900.0
2016-09-27 12:40:00,85.64,85.64,85.48,85.51,3600.0,78.0546,78.0546,77.9088,77.9362,3600.0
2016-09-27 12:45:00,85.46,85.46,85.38,85.43,2831.0,77.8906,77.8906,77.8177,77.8632,2831.0
2016-09-27 12:50:00,85.42,85.52,85.42,85.5,13708.0,77.8541,77.9453,77.8541,77.927,13708.0
2016-09-27 12:55:00,85.52,85.55,85.46,85.46,6305.0,77.9453,77.9726,77.8906,77.8906,6305.0
2016-09-27 13:00:00,85.47,85.56,85.47,85.52,11868.0,77.8997,77.9817,77.8997,77.9453,11868.0
2016-09-27 13:05:00,85.51,85.51,85.47,85.51,10269.0,77.9362,77.9362,77.8997,77.9362,10269.0
2016-09-27 13:10:00,85.5,85.51,85.47,85.5,1900.0,77.927,77.9362,77.8997,77.927,1900.0
2016-09-27 13:15:00,85.49,85.49,85.42,85.42,1900.0,77.9179,77.9179,77.8541,77.8541,1900.0
2016-09-27 13:20:00,85.46,85.48,85.37,85.38,6591.0,77.8906,77.9088,77.8086,77.8177,6591.0
2016-09-27 13:25:00,85.41,85.43,85.38,85.41,4612.0,77.845,77.8632,77.8177,77.845,4612.0
2016-09-27 13:30:00,85.42,85.45,85.42,85.44,2907.0,77.8541,77.8815,77.8541,77.8724,2907.0
2016-09-27 13:35:00,85.41,85.44,85.39,85.4,1600.0,77.845,77.8724,77.8268,77.8359,1600.0
2016-09-27 13:40:00,85.41,85.46,85.39,85.46,1700.0,77.845,77.8906,77.8268,77.8906,1700.0
2016-09-27 13:45:00,85.48,85.48,85.38,85.38,10273.0,77.9088,77.9088,77.8177,77.8177,10273.0
2016-09-27 13:50:00,85.39,85.42,85.38,85.41,1850.0,77.8268,77.8541,77.8177,77.845,1850.0
2016-09-27 13:55:00,85.41,85.45,85.37,85.37,3755.0,77.845,77.8815,77.8086,77.8086,3755.0
2016-09-27 14:00:00,85.38,85.41,85.36,85.37,5162.0,77.8177,77.845,77.7994,77.8086,5162.0
2016-09-27 14:05:00,85.36,85.36,85.28,85.28,4848.0,77.7994,77.7994,77.7265,77.7265,4848.0
2016-09-27 14:10:00,85.24,85.33,85.24,85.29,4336.0,77.6901,77.7721,77.6901,77.7356,4336.0
2016-09-27 14:15:00,85.31,85.31,85.21,85.23,3585.0,77.7539,77.7539,77.6627,77.681,3585.0
2016-09-27 14:20:00,85.23,85.23,85.17,85.17,4228.0,77.681,77.681,77.6263,77.6263,4228.0
2016-09-27 14:25:00,85.18,85.27,85.17,85.21,26874.0,77.6354,77.7174,77.6263,77.6627,26874.0
2016-09-27 14:30:00,85.19,85.28,85.19,85.25,8266.0,77.6445,77.7265,77.6445,77.6992,8266.0
2016-09-27 14:35:00,85.25,85.28,85.24,85.26,6496.0,77.6992,77.7265,77.6901,77.7083,6496.0
2016-09-27 14:40:00,85.26,85.27,85.2,85.2,10079.0,77.7083,77.7174,77.6536,77.6536,10079.0
2016-09-27 14:45:00,85.21,85.22,85.15,85.16,4605.0,77.6627,77.6718,77.608,77.6172,4605.0
2016-09-27 14:50:00,85.19,85.3,85.19,85.3,9152.0,77.6445,77.7448,77.6445,77.7448,9152.0
2016-09-27 14:55:00,85.3,85.33,85.2,85.28,12202.0,77.7448,77.7721,77.6536,77.7265,12202.0
2016-09-27 15:00:00,85.29,85.32,85.27,85.3,11025.0,77.7356,77.763,77.7174,77.7448,11025.0
2016-09-27 15:05:00,85.3,85.3,85.24,85.25,6517.0,77.7448,77.7448,77.6901,77.6992,6517.0
2016-09-27 15:10:00,85.27,85.27,85.19,85.2,5231.0,77.7174,77.7174,77.6445,77.6536,5231.0
2016-09-27 15:15:00,85.2,85.23,85.19,85.22,5570.0,77.6536,77.681,77.6445,77.6718,5570.0
2016-09-27 15:20:00,85.21,85.21,85.13,85.16,5555.0,77.6627,77.6627,77.5898,77.6172,5555.0
2016-09-27 15:25:00,85.16,85.17,85.08,85.16,13210.0,77.6172,77.6263,77.5442,77.6172,13210.0
2016-09-27 15:30:00,85.16,85.22,85.12,85.22,8562.0,77.6172,77.6718,77.5807,77.6718,8562.0
2016-09-27 15:35:00,85.23,85.27,85.2,85.24,11528.0,77.681,77.7174,77.6536,77.6901,11528.0
2016-09-27 15:40:00,85.26,85.33,85.26,85.33,7557.0,77.7083,77.7721,77.7083,77.7721,7557.0
2016-09-27 15:45:00,85.33,85.33,85.2,85.25,7995.0,77.7721,77.7721,77.6536,77.6992,7995.0
2016-09-27 15:50:00,85.24,85.29,85.22,85.25,13377.0,77.6901,77.7356,77.6718,77.6992,13377.0
2016-09-27 15:55:00,85.25,85.34,85.25,85.29,40834.0,77.6992,77.7812,77.6992,77.7356,40834.0
2016-09-28 09:30:00,85.34,85.58,85.26,85.26,5481.0,77.7812,78.0,77.7083,77.7083,5481.0
2016-09-28 09:35:00,85.26,85.33,85.13,85.13,1495.0,77.7083,77.7721,77.5898,77.5898,1495.0
2016-09-28 09:40:00,85.19,85.26,84.95,84.98,1350.0,77.6445,77.7083,77.4258,77.4531,1350.0
2016-09-28 09:45:00,85.13,85.24,85.08,85.17,2200.0,77.5898,77.6901,77.5442,77.6263,2200.0
2016-09-28 09:50:00,85.16,85.33,85.16,85.33,1200.0,77.6172,77.7721,77.6172,77.7721,1200.0
2016-09-28 09:55:00,85.35,85.39,85.34,85.39,558.0,77.7903,77.8268,77.7812,77.8268,558.0
2016-09-28 10:00:00,85.41,85.51,85.41,85.42,1300.0,77.845,77.9362,77.845,77.8541,1300.0
2016-09-28 10:05:00,85.5,85.5,85.16,85.16,2309.0,77.927,77.927,77.6172,77.6172,2309.0
2016-09-28 10:10:00,85.06,85.18,85.06,85.1,2380.0,77.526,77.6354,77.526,77.5625,2380.0
2016-09-28 10:15:00,85.05,85.08,85.04,85.08,800.0,77.5169,77.5442,77.5078,77.5442,800.0
2016-09-28 10:20:00,85.02,85.16,85.0,85.16,4753.0,77.4896,77.6172,77.4713,77.6172,4753.0
2016-09-28 10:25:00,85.14,85.14,85.08,85.08,2003.0,77.5989,77.5989,77.5442,77.5442,2003.0
2016-09-28 10:30:00,85.11,85.11,84.95,84.95,2600.0,77.5716,77.5716,77.4258,77.4258,2600.0
2016-09-28 10:35:00,84.82,84.87,84.77,84.77,2578.0,77.3073,77.3528,77.2617,77.2617,2578.0
2016-09-28 10:40:00,84.8,84.84,84.8,84.84,600.0,77.289,77.3255,77.289,77.3255,600.0
2016-09-28 10:45:00,84.81,84.82,84.63,84.63,1700.0,77.2982,77.3073,77.1341,77.1341,1700.0
2016-09-28 10:50:00,84.62,84.64,84.53,84.56,2485.0,77.125,77.1432,77.043,77.0703,2485.0
2016-09-28 10:55:00,84.67,84.67,84.66,84.66,888.0,77.1706,77.1706,77.1614,77.1614,888.0
2016-09-28 11:00:00,84.57,84.63,84.55,84.55,2690.0,77.0794,77.1341,77.0612,77.0612,2690.0
2016-09-28 11:05:00,84.55,84.63,84.47,84.62,5931.0,77.0612,77.1341,76.9883,77.125,5931.0
2016-09-28 11:10:00,84.6,84.62,84.5,84.61,1422.0,77.1068,77.125,77.0156,77.1159,1422.0
2016-09-28 11:15:00,84.65,84.72,84.63,84.64,800.0,77.1523,77.2161,77.1341,77.1432,800.0
2016-09-28 11:20:00,84.65,84.68,84.6,84.63,816.0,77.1523,77.1797,77.1068,77.1341,816.0
2016-09-28 11:25:00,84.63,84.63,84.47,84.47,7821.0,77.1341,77.1341,76.9883,76.9883,7821.0
2016-09-28 11:30:00,84.47,84.47,84.34,84.38,3369.0,76.9883,76.9883,76.8698,76.9062,3369.0
2016-09-28 11:35:00,84.38,84.38,84.26,84.3,4564.0,76.9062,76.9062,76.7969,76.8333,4564.0
2016-09-28 11:40:00,84.25,84.31,84.24,84.24,2113.0,76.7878,76.8424,76.7786,76.7786,2113.0
2016-09-28 11:45:00,84.29,84.36,84.26,84.34,2823.0,76.8242,76.888,76.7969,76.8698,2823.0
2016-09-28 11:50:00,84.35,84.36,84.31,84.36,2400.0,76.8789,76.888,76.8424,76.888,2400.0
2016-09-28 11:55:00,84.32,84.35,84.29,84.3,4847.0,76.8516,76.8789,76.8242,76.8333,4847.0
2016-09-28 12:00:00,84.3,84.33,84.24,84.32,6534.0,76.8333,76.8607,76.7786,76.8516,6534.0
2016-09-28 12:05:00,84.32,84.36,84.32,84.35,4869.0,76.8516,76.888,76.8516,76.8789,4869.0
2016-09-28 12:10:00,84.36,84.39,84.35,84.37,4305.0,76.888,76.9154,76.8789,76.8971,4305.0
2016-09-28 12:15:00,84.37,84.37,84.18,84.18,14880.0,76.8971,76.8971,76.724,76.724,14880.0
2016-09-28 12:20:00,84.17,84.19,84.16,84.19,4100.0,76.7148,76.7331,76.7057,76.7331,4100.0
2016-09-28 12:25:00,84.19,84.19,84.09,84.14,55300.0,76.7331,76.7331,76.6419,76.6875,55300.0
2016-09-28 12:30:00,84.15,84.21,84.13,84.21,1600.0,76.6966,76.7513,76.6784,76.7513,1600.0
2016-09-28 12:35:00,84.24,84.36,84.24,84.36,3000.0,76.7786,76.888,76.7786,76.888,3000.0
2016-09-28 12:40:00,84.34,84.42,84.31,84.42,3694.0,76.8698,76.9427,76.8424,76.9427,3694.0
2016-09-28 12:45:00,84.45,84.45,84.4,84.43,11252.0,76.97,76.97,76.9245,76.9518,11252.0
2016-09-28 12:50:00,84.43,84.51,84.43,84.51,5313.0,76.9518,77.0247,76.9518,77.0247,5313.0
2016-09-28 12:55:00,84.5,84.52,84.49,84.52,1402.0,77.0156,77.0338,77.0065,77.0338,1402.0
2016-09-28 13:00:00,84.52,84.58,84.47,84.56,5183.0,77.0338,77.0885,76.9883,77.0703,5183.0
2016-09-28 13:05:00,84.58,84.59,84.46,84.53,7935.0,77.0885,77.0976,76.9792,77.043,7935.0
2016-09-28 13:10:00,84.53,84.59,84.53,84.59,400.0,77.043,77.0976,77.043,77.0976,400.0
2016-09-28 13:15:00,84.59,84.7,84.59,84.7,900.0,77.0976,77.1979,77.0976,77.1979,900.0
2016-09-28 13:20:00,84.68,84.73,84.68,84.73,2439.0,77.1797,77.2252,77.1797,77.2252,2439.0
2016-09-28 13:25:00,84.75,84.79,84.75,84.79,1400.0,77.2435,77.2799,77.2435,77.2799,1400.0
2016-09-28 13:30:00,84.82,84.91,84.82,84.88,4030.0,77.3073,77.3893,77.3073,77.362,4030.0
2016-09-28 13:35:00,84.86,84.86,84.79,84.79,2407.0,77.3437,77.3437,77.2799,77.2799,2407.0
2016-09-28 13:40:00,84.8,84.8,84.74,84.74,1372.0,77.289,77.289,77.2344,77.2344,1372.0
2016-09-28 13:45:00,84.73,84.78,84.73,84.73,1750.0,77.2252,77.2708,77.2252,77.2252,1750.0
2016-09-28 13:50:00,84.73,84.79,84.73,84.77,2025.0,77.2252,77.2799,77.2252,77.2617,2025.0
2016-09-28 13:55:00,84.76,84.76,84.72,84.75,2727.0,77.2526,77.2526,77.2161,77.2435,2727.0
2016-09-28 14:00:00,84.74,84.8,84.71,84.76,5099.0,77.2344,77.289,77.207,77.2526,5099.0
2016-09-28 14:05:00,84.75,84.75,84.62,84.62,7890.0,77.2435,77.2435,77.125,77.125,7890.0
2016-09-28 14:10:00,84.63,84.74,84.62,84.7,6722.0,77.1341,77.2344,77.125,77.1979,6722.0
2016-09-28 14:15:00,84.7,84.73,84.61,84.65,3564.0,77.1979,77.2252,77.1159,77.1523,3564.0
2016-09-28 14:20:00,84.67,84.75,84.63,84.72,3757.0,77.1706,77.2435,77.1341,77.2161,3757.0
2016-09-28 14:25:00,84.67,84.78,84.65,84.65,3718.0,77.1706,77.2708,77.1523,77.1523,3718.0
2016-09-28 14:30:00,84.63,84.65,84.59,84.6,2464.0,77.1341,77.1523,77.0976,77.1068,2464.0
2016-09-28 14:35:00,84.6,84.62,84.55,84.61,3209.0,77.1068,77.125,77.0612,77.1159,3209.0
2016-09-28 14:40:00,84.63,84.66,84.57,84.57,5742.0,77.1341,77.1614,77.0794,77.0794,5742.0
2016-09-28 14:45:00,84.59,84.66,84.59,84.66,2969.0,77.0976,77.1614,77.0976,77.1614,2969.0
2016-09-28 14:50:00,84.69,84.74,84.63,84.74,3756.0,77.1888,77.2344,77.1341,77.2344,3756.0
2016-09-28 14:55:00,84.74,84.74,84.6,84.64,3458.0,77.2344,77.2344,77.1068,77.1432,3458.0
2016-09-28 15:00:00,84.65,84.69,84.64,84.66,2019.0,77.1523,77.1888,77.1432,77.1614,2019.0
2016-09-28 15:05:00,84.67,84.67,84.59,84.61,3742.0,77.1706,77.1706,77.0976,77.1159,3742.0
2016-09-28 15:10:00,84.67,84.7,84.66,84.7,1500.0,77.1706,77.1979,77.1614,77.1979,1500.0
2016-09-28 15:15:00,84.69,84.72,84.62,84.62,4190.0,77.1888,77.2161,77.125,77.125,4190.0
2016-09-28 15:20:00,84.64,84.68,84.62,84.63,6312.0,77.1432,77.1797,77.125,77.1341,6312.0
2016-09-28 15:25:00,84.63,84.63,84.49,84.52,10780.0,77.1341,77.1341,77.0065,77.0338,10780.0
2016-09-28 15:30:00,84.55,84.56,84.48,84.54,10650.0,77.0612,77.0703,76.9974,77.0521,10650.0
2016-09-28 15:35:00,84.54,84.62,84.51,84.62,10702.0,77.0521,77.125,77.0247,77.125,10702.0
2016-09-28 15:40:00,84.62,84.71,84.62,84.71,5880.0,77.125,77.207,77.125,77.207,5880.0
2016-09-28 15:45:00,84.72,84.8,84.72,84.79,12601.0,77.2161,77.289,77.2161,77.2799,12601.0
2016-09-28 15:50:00,84.79,84.86,84.74,84.86,16807.0,77.2799,77.3437,77.2344,77.3437,16807.0
2016-09-28 15:55:00,84.85,84.93,84.83,84.88,51038.0,77.3346,77.4075,77.3164,77.362,51038.0
2016-09-29 09:30:00,84.83,84.83,84.83,84.83,1378.0,77.3164,77.3164,77.3164,77.3164,1378.0
2016-09-29 09:35:00,84.79,84.94,84.79,84.85,1903.0,77.2799,77.4166,77.2799,77.3346,1903.0
2016-09-29 09:40:00,84.66,84.93,84.66,84.93,507.0,77.1614,77.4075,77.1614,77.4075,507.0
2016-09-29 09:45:00,84.98,84.98,84.93,84.93,300.0,77.4531,77.4531,77.4075,77.4075,300.0
2016-09-29 09:50:00,84.83,84.85,84.78,84.84,2500.0,77.3164,77.3346,77.2708,77.3255,2500.0
2016-09-29 09:55:00,84.92,84.92,84.92,84.92,200.0,77.3984,77.3984,77.3984,77.3984,200.0
2016-09-29 10:00:00,84.94,85.0,84.93,84.96,730.0,77.4166,77.4713,77.4075,77.4349,730.0
2016-09-29 10:05:00,84.99,85.01,84.52,84.76,6550.0,77.4622,77.4804,77.0338,77.2526,6550.0
2016-09-29 10:10:00,84.69,84.69,84.69,84.69,250.0,77.1888,77.1888,77.1888,77.1888,250.0
2016-09-29 10:15:00,84.66,84.68,84.54,84.68,2169.0,77.1614,77.1797,77.0521,77.1797,2169.0
2016-09-29 10:20:00,84.79,84.93,84.79,84.93,1200.0,77.2799,77.4075,77.2799,77.4075,1200.0
2016-09-29 10:25:00,84.94,84.98,84.94,84.96,1000.0,77.4166,77.4531,77.4166,77.4349,1000.0
2016-09-29 10:30:00,84.91,84.91,84.79,84.86,1598.0,77.3893,77.3893,77.2799,77.3437,1598.0
2016-09-29 10:35:00,84.89,84.94,84.89,84.89,589.0,77.3711,77.4166,77.3711,77.3711,589.0
2016-09-29 10:40:00,84.92,84.93,84.88,84.9,700.0,77.3984,77.4075,77.362,77.3802,700.0
2016-09-29 10:45:00,84.79,84.79,84.75,84.75,300.0,77.2799,77.2799,77.2435,77.2435,300.0
2016-09-29 10:50:00,84.68,84.68,84.63,84.68,1492.0,77.1797,77.1797,77.1341,77.1797,1492.0
2016-09-29 10:55:00,84.62,84.74,84.62,84.64,2941.0,77.125,77.2344,77.125,77.1432,2941.0
2016-09-29 11:00:00,84.62,84.69,84.54,84.69,3485.0,77.125,77.1888,77.0521,77.1888,3485.0
2016-09-29 11:05:00,84.69,84.73,84.67,84.73,1300.0,77.1888,77.2252,77.1706,77.2252,1300.0
2016-09-29 11:10:00,84.69,84.69,84.49,84.51,2224.0,77.1888,77.1888,77.0065,77.0247,2224.0
2016-09-29 11:15:00,84.49,84.49,84.48,84.48,300.0,77.0065,77.0065,76.9974,76.9974,300.0
2016-09-29 11:20:00,84.48,84.54,84.48,84.5,600.0,76.9974,77.0521,76.9974,77.0156,600.0
2016-09-29 11:25:00,84.49,84.5,84.46,84.5,737.0,77.0065,77.0156,76.9792,77.0156,737.0
2016-09-29 11:30:00,84.49,84.49,84.44,84.44,300.0,77.0065,77.0065,76.9609,76.9609,300.0
2016-09-29 11:35:00,84.47,84.52,84.4,84.4,900.0,76.9883,77.0338,76.9245,76.9245,900.0
2016-09-29 11:40:00,84.48,84.51,84.46,84.48,800.0,76.9974,77.0247,76.9792,76.9974,800.0
2016-09-29 11:45:00,84.44,84.49,84.44,84.44,1100.0,76.9609,77.0065,76.9609,76.9609,1100.0
2016-09-29 11:50:00,84.45,84.45,84.42,84.42,200.0,76.97,76.97,76.9427,76.9427,200.0
2016-09-29 11:55:00,84.41,84.41,84.41,84.41,200.0,76.9336,76.9336,76.9336,76.9336,200.0
2016-09-29 12:00:00,84.41,84.46,84.39,84.39,3429.0,76.9336,76.9792,76.9154,76.9154,3429.0
2016-09-29 12:05:00,84.41,84.55,84.35,84.48,3595.0,76.9336,77.0612,76.8789,76.9974,3595.0
2016-09-29 12:10:00,84.53,84.54,84.52,84.53,1300.0,77.043,77.0521,77.0338,77.043,1300.0
2016-09-29 12:15:00,84.52,84.52,84.47,84.49,676.0,77.0338,77.0338,76.9883,77.0065,676.0
2016-09-29 12:20:00,84.47,84.47,84.42,84.45,1800.0,76.9883,76.9883,76.9427,76.97,1800.0
2016-09-29 12:25:00,84.47,84.47,84.36,84.37,1685.0,76.9883,76.9883,76.888,76.8971,1685.0
2016-09-29 12:30:00,84.38,84.4,84.34,84.34,1100.0,76.9062,76.9245,76.8698,76.8698,1100.0
2016-09-29 12:35:00,84.3,84.31,84.26,84.26,505.0,76.8333,76.8424,76.7969,76.7969,505.0
2016-09-29 12:40:00,84.22,84.22,84.06,84.07,2700.0,76.7604,76.7604,76.6146,76.6237,2700.0
2016-09-29 12:45:00,84.04,84.04,83.81,83.82,5715.0,76.5964,76.5964,76.3867,76.3958,5715.0
2016-09-29 12:50:00,83.79,83.81,83.63,83.7,16140.0,76.3685,76.3867,76.2227,76.2865,16140.0
2016-09-29 12:55:00,83.68,83.71,83.65,83.65,2000.0,76.2682,76.2956,76.2409,76.2409,2000.0
2016-09-29 13:00:00,83.65,83.67,83.49,83.57,4826.0,76.2409,76.2591,76.0951,76.168,4826.0
2016-09-29 13:05:00,83.55,83.8,83.55,83.8,2800.0,76.1498,76.3776,76.1498,76.3776,2800.0
2016-09-29 13:10:00,83.78,83.93,83.78,83.87,1553.0,76.3594,76.4961,76.3594,76.4414,1553.0
2016-09-29 13:15:00,83.76,83.82,83.76,83.78,1599.0,76.3412,76.3958,76.3412,76.3594,1599.0
2016-09-29 13:20:00,83.77,83.77,83.72,83.74,2272.0,76.3503,76.3503,76.3047,76.3229,2272.0
2016-09-29 13:25:00,83.74,83.77,83.73,83.76,800.0,76.3229,76.3503,76.3138,76.3412,800.0
2016-09-29 13:30:00,83.76,83.85,83.76,83.84,2750.0,76.3412,76.4232,76.3412,76.4141,2750.0
2016-09-29 13:35:00,83.78,83.78,83.73,83.73,2150.0,76.3594,76.3594,76.3138,76.3138,2150.0
2016-09-29 13:40:00,83.72,83.72,83.67,83.68,1550.0,76.3047,76.3047,76.2591,76.2682,1550.0
2016-09-29 13:45:00,83.67,83.67,83.55,83.61,3300.0,76.2591,76.2591,76.1498,76.2044,3300.0
2016-09-29 13:50:00,83.57,83.57,83.41,83.44,1767.0,76.168,76.168,76.0222,76.0495,1767.0
2016-09-29 13:55:00,83.42,83.42,83.32,83.4,3941.0,76.0313,76.0313,75.9401,76.013,3941.0
2016-09-29 14:00:00,83.46,83.51,83.35,83.5,3900.0,76.0677,76.1133,75.9675,76.1042,3900.0
2016-09-29 14:05:00,83.54,83.54,83.47,83.51,2147.0,76.1406,76.1406,76.0768,76.1133,2147.0
2016-09-29 14:10:00,83.49,83.5,83.43,83.45,938.0,76.0951,76.1042,76.0404,76.0586,938.0
2016-09-29 14:15:00,83.49,83.64,83.49,83.64,400.0,76.0951,76.2318,76.0951,76.2318,400.0
2016-09-29 14:20:00,83.66,83.68,83.61,83.66,4549.0,76.25,76.2682,76.2044,76.25,4549.0
2016-09-29 14:25:00,83.65,83.71,83.55,83.71,5300.0,76.2409,76.2956,76.1498,76.2956,5300.0
2016-09-29 14:30:00,83.68,83.68,83.59,83.62,5100.0,76.2682,76.2682,76.1862,76.2136,5100.0
2016-09-29 14:35:00,83.63,83.77,83.63,83.72,3909.0,76.2227,76.3503,76.2227,76.3047,3909.0
2016-09-29 14:40:00,83.75,83.79,83.67,83.68,19251.0,76.332,76.3685,76.2591,76.2682,19251.0
2016-09-29 14:45:00,83.65,83.71,83.61,83.65,5013.0,76.2409,76.2956,76.2044,76.2409,5013.0
2016-09-29 14:50:00,83.62,83.65,83.57,83.57,3503.0,76.2136,76.2409,76.168,76.168,3503.0
2016-09-29 14:55:00,83.59,83.6,83.49,83.51,3000.0,76.1862,76.1953,76.0951,76.1133,3000.0
2016-09-29 15:00:00,83.49,83.55,83.45,83.46,4847.0,76.0951,76.1498,76.0586,76.0677,4847.0
2016-09-29 15:05:00,83.51,83.57,83.49,83.55,3700.0,76.1133,76.168,76.0951,76.1498,3700.0
2016-09-29 15:10:00,83.58,83.64,83.55,83.61,3535.0,76.1771,76.2318,76.1498,76.2044,3535.0
2016-09-29 15:15:00,83.62,83.62,83.54,83.56,5394.0,76.2136,76.2136,76.1406,76.1589,5394.0
2016-09-29 15:20:00,83.54,83.58,83.49,83.5,5851.0,76.1406,76.1771,76.0951,76.1042,5851.0
2016-09-29 15:25:00,83.51,83.61,83.4,83.61,6427.0,76.1133,76.2044,76.013,76.2044,6427.0
2016-09-29 15:30:00,83.62,83.74,83.61,83.69,2849.0,76.2136,76.3229,76.2044,76.2774,2849.0
2016-09-29 15:35:00,83.69,83.78,83.67,83.78,5949.0,76.2774,76.3594,76.2591,76.3594,5949.0
2016-09-29 15:40:00,83.79,83.8,83.69,83.77,2908.0,76.3685,76.3776,76.2774,76.3503,2908.0
2016-09-29 15:45:00,83.8,83.81,83.64,83.64,6532.0,76.3776,76.3867,76.2318,76.2318,6532.0
2016-09-29 15:50:00,83.64,83.66,83.57,83.62,5691.0,76.2318,76.25,76.168,76.2136,5691.0
2016-09-29 15:55:00,83.63,83.64,83.48,83.5,24152.0,76.2227,76.2318,76.086,76.1042,24152.0
2016-09-30 09:30:00,83.99,83.99,83.99,83.99,1957.0,76.5508,76.5508,76.5508,76.5508,1957.0
2016-09-30 09:35:00,84.17,84.18,83.89,84.09,1600.0,76.7148,76.724,76.4596,76.6419,1600.0
2016-09-30 09:40:00,83.95,84.1,83.93,84.09,1760.0,76.5143,76.651,76.4961,76.6419,1760.0
2016-09-30 09:45:00,84.04,84.16,83.99,84.0,2426.0,76.5964,76.7057,76.5508,76.5599,2426.0
2016-09-30 09:50:00,84.0,84.0,83.87,83.92,1900.0,76.5599,76.5599,76.4414,76.487,1900.0
2016-09-30 09:55:00,83.92,84.01,83.89,83.97,1700.0,76.487,76.569,76.4596,76.5326,1700.0
2016-09-30 10:00:00,84.02,84.03,83.86,83.86,2263.0,76.5781,76.5872,76.4323,76.4323,2263.0
2016-09-30 10:05:00,83.84,83.85,83.75,83.75,1000.0,76.4141,76.4232,76.332,76.332,1000.0
2016-09-30 10:10:00,83.76,83.84,83.74,83.84,2113.0,76.3412,76.4141,76.3229,76.4141,2113.0
2016-09-30 10:15:00,83.87,83.91,83.64,83.64,1583.0,76.4414,76.4779,76.2318,76.2318,1583.0
2016-09-30 10:20:00,83.63,83.68,83.54,83.63,2304.0,76.2227,76.2682,76.1406,76.2227,2304.0
2016-09-30 10:25:00,83.68,83.8,83.67,83.8,2000.0,76.2682,76.3776,76.2591,76.3776,2000.0
2016-09-30 10:30:00,83.77,83.87,83.73,83.87,2600.0,76.3503,76.4414,76.3138,76.4414,2600.0
2016-09-30 10:35:00,83.86,83.88,83.76,83.78,2320.0,76.4323,76.4505,76.3412,76.3594,2320.0
2016-09-30 10:40:00,83.79,83.81,83.73,83.79,5377.0,76.3685,76.3867,76.3138,76.3685,5377.0
2016-09-30 10:45:00,83.8,83.81,83.75,83.76,6810.0,76.3776,76.3867,76.332,76.3412,6810.0
2016-09-30 10:50:00,83.75,83.8,83.64,83.66,5917.0,76.332,76.3776,76.2318,76.25,5917.0
2016-09-30 10:55:00,83.69,83.71,83.56,83.61,5724.0,76.2774,76.2956,76.1589,76.2044,5724.0
2016-09-30 11:00:00,83.63,83.84,83.63,83.82,4712.0,76.2227,76.4141,76.2227,76.3958,4712.0
2016-09-30 11:05:00,83.8,83.8,83.67,83.8,1800.0,76.3776,76.3776,76.2591,76.3776,1800.0
2016-09-30 11:10:00,83.82,83.9,83.77,83.83,5710.0,76.3958,76.4688,76.3503,76.405,5710.0
2016-09-30 11:15:00,83.87,83.87,83.74,83.85,5183.0,76.4414,76.4414,76.3229,76.4232,5183.0
2016-09-30 11:20:00,83.9,83.9,83.73,83.73,1431.0,76.4688,76.4688,76.3138,76.3138,1431.0
2016-09-30 11:25:00,83.72,83.85,83.69,83.85,6474.0,76.3047,76.4232,76.2774,76.4232,6474.0
2016-09-30 11:30:00,83.83,83.9,83.83,83.9,1100.0,76.405,76.4688,76.405,76.4688,1100.0
2016-09-30 11:35:00,83.89,83.89,83.71,83.71,1300.0,76.4596,76.4596,76.2956,76.2956,1300.0
2016-09-30 11:40:00,83.69,83.69,83.69,83.69,100.0,76.2774,76.2774,76.2774,76.2774,100.0
2016-09-30 11:45:00,83.73,83.73,83.69,83.73,701.0,76.3138,76.3138,76.2774,76.3138,701.0
2016-09-30 11:50:00,83.8,83.8,83.71,83.75,1867.0,76.3776,76.3776,76.2956,76.332,1867.0
2016-09-30 11:55:00,83.73,83.74,83.69,83.74,900.0,76.3138,76.3229,76.2774,76.3229,900.0
2016-09-30 12:00:00,83.7,83.74,83.7,83.74,600.0,76.2865,76.3229,76.2865,76.3229,600.0
2016-09-30 12:05:00,83.77,83.77,83.74,83.76,600.0,76.3503,76.3503,76.3229,76.3412,600.0
2016-09-30 12:10:00,83.79,83.83,83.79,83.82,500.0,76.3685,76.405,76.3685,76.3958,500.0
2016-09-30 12:15:00,83.88,83.94,83.88,83.94,5927.0,76.4505,76.5052,76.4505,76.5052,5927.0
2016-09-30 12:20:00,83.95,83.95,83.86,83.86,5548.0,76.5143,76.5143,76.4323,76.4323,5548.0
2016-09-30 12:25:00,83.88,83.9,83.88,83.9,5674.0,76.4505,76.4688,76.4505,76.4688,5674.0
2016-09-30 12:30:00,83.94,84.09,83.94,84.09,1500.0,76.5052,76.6419,76.5052,76.6419,1500.0
2016-09-30 12:35:00,84.09,84.22,84.07,84.22,2700.0,76.6419,76.7604,76.6237,76.7604,2700.0
2016-09-30 12:40:00,84.22,84.22,84.05,84.06,1695.0,76.7604,76.7604,76.6055,76.6146,1695.0
2016-09-30 12:45:00,84.09,84.09,84.05,84.05,400.0,76.6419,76.6419,76.6055,76.6055,400.0
2016-09-30 12:50:00,84.04,84.05,84.02,84.02,2600.0,76.5964,76.6055,76.5781,76.5781,2600.0
2016-09-30 12:55:00,84.02,84.07,84.02,84.05,1424.0,76.5781,76.6237,76.5781,76.6055,1424.0
2016-09-30 13:00:00,84.03,84.05,84.02,84.05,600.0,76.5872,76.6055,76.5781,76.6055,600.0
2016-09-30 13:05:00,84.06,84.1,84.0,84.0,1200.0,76.6146,76.651,76.5599,76.5599,1200.0
2016-09-30 13:10:00,84.01,84.01,83.99,83.99,600.0,76.569,76.569,76.5508,76.5508,600.0
2016-09-30 13:15:00,83.99,84.0,83.94,83.94,400.0,76.5508,76.5599,76.5052,76.5052,400.0
2016-09-30 13:20:00,83.93,83.94,83.93,83.93,300.0,76.4961,76.5052,76.4961,76.4961,300.0
2016-09-30 13:25:00,83.91,83.91,83.85,83.85,900.0,76.4779,76.4779,76.4232,76.4232,900.0
2016-09-30 13:30:00,83.83,83.86,83.82,83.84,1200.0,76.405,76.4323,76.3958,76.4141,1200.0
2016-09-30 13:35:00,83.9,83.9,83.87,83.88,400.0,76.4688,76.4688,76.4414,76.4505,400.0
2016-09-30 13:40:00,83.89,84.01,83.89,84.01,1200.0,76.4596,76.569,76.4596,76.569,1200.0
2016-09-30 13:45:00,83.97,84.03,83.97,84.02,800.0,76.5326,76.5872,76.5326,76.5781,800.0
2016-09-30 13:50:00,83.98,83.99,83.96,83.99,1340.0,76.5417,76.5508,76.5234,76.5508,1340.0
2016-09-30 13:55:00,83.97,84.03,83.96,84.03,700.0,76.5326,76.5872,76.5234,76.5872,700.0
2016-09-30 14:00:00,84.04,84.04,84.01,84.01,441.0,76.5964,76.5964,76.569,76.569,441.0
2016-09-30 14:05:00,83.99,84.02,83.96,84.01,1000.0,76.5508,76.5781,76.5234,76.569,1000.0
2016-09-30 14:10:00,84.02,84.07,84.02,84.06,1500.0,76.5781,76.6237,76.5781,76.6146,1500.0
2016-09-30 14:15:00,84.11,84.11,84.09,84.09,900.0,76.6602,76.6602,76.6419,76.6419,900.0
2016-09-30 14:20:00,84.1,84.14,84.1,84.1,1600.0,76.651,76.6875,76.651,76.651,1600.0
2016-09-30 14:25:00,84.08,84.1,84.02,84.04,3694.0,76.6328,76.651,76.5781,76.5964,3694.0
2016-09-30 14:30:00,84.05,84.06,84.04,84.06,1700.0,76.6055,76.6146,76.5964,76.6146,1700.0
2016-09-30 14:35:00,84.06,84.09,84.04,84.07,5600.0,76.6146,76.6419,76.5964,76.6237,5600.0
2016-09-30 14:40:00,84.07,84.07,84.0,84.01,3465.0,76.6237,76.6237,76.5599,76.569,3465.0
2016-09-30 14:45:00,84.01,84.08,84.01,84.08,3048.0,76.569,76.6328,76.569,76.6328,3048.0
2016-09-30 14:50:00,84.09,84.09,84.07,84.09,4876.0,76.6419,76.6419,76.6237,76.6419,4876.0
2016-09-30 14:55:00,84.08,84.11,84.04,84.04,15088.0,76.6328,76.6602,76.5964,76.5964,15088.0
2016-09-30 15:00:00,84.05,84.13,84.05,84.1,2929.0,76.6055,76.6784,76.6055,76.651,2929.0
2016-09-30 15:05:00,84.1,84.19,84.09,84.19,1740.0,76.651,76.7331,76.6419,76.7331,1740.0
2016-09-30 15:10:00,84.2,84.27,84.14,84.18,4000.0,76.7422,76.806,76.6875,76.724,4000.0
2016-09-30 15:15:00,84.19,84.26,84.14,84.2,4395.0,76.7331,76.7969,76.6875,76.7422,4395.0
2016-09-30 15:20:00,84.18,84.2,84.13,84.2,2902.0,76.724,76.7422,76.6784,76.7422,2902.0
2016-09-30 15:25:00,84.21,84.24,84.2,84.23,6169.0,76.7513,76.7786,76.7422,76.7695,6169.0
2016-09-30 15:30:00,84.24,84.27,84.15,84.16,6824.0,76.7786,76.806,76.6966,76.7057,6824.0
2016-09-30 15:35:00,84.18,84.21,84.13,84.13,3210.0,76.724,76.7513,76.6784,76.6784,3210.0
2016-09-30 15:40:00,84.13,84.22,84.09,84.2,6199.0,76.6784,76.7604,76.6419,76.7422,6199.0
2016-09-30 15:45:00,84.21,84.27,84.21,84.24,7684.0,76.7513,76.806,76.7513,76.7786,7684.0
2016-09-30 15:50:00,84.24,84.28,84.2,84.21,16689.0,76.7786,76.8151,76.7422,76.7513,16689.0
2016-09-30 15:55:00,84.22,84.22,83.93,83.94,45532.0,76.7604,76.7604,76.4961,76.5052,45532.0
2016-10-03 09:30:00,83.77,83.91,83.75,83.75,2767.0,76.3503,76.4779,76.332,76.332,2767.0
2016-10-03 09:35:00,83.81,83.9,83.68,83.89,3350.0,76.3867,76.4688,76.2682,76.4596,3350.0
2016-10-03 09:40:00,83.87,83.95,83.74,83.94,1100.0,76.4414,76.5143,76.3229,76.5052,1100.0
2016-10-03 09:45:00,83.93,83.93,83.93,83.93,100.0,76.4961,76.4961,76.4961,76.4961,100.0
2016-10-03 09:50:00,83.37,83.64,83.36,83.6,1600.0,75.9857,76.2318,75.9766,76.1953,1600.0
2016-10-03 09:55:00,83.57,83.58,83.49,83.55,2500.0,76.168,76.1771,76.0951,76.1498,2500.0
2016-10-03 10:00:00,83.54,83.81,83.49,83.66,1900.0,76.1406,76.3867,76.0951,76.25,1900.0
2016-10-03 10:05:00,83.65,83.69,83.47,83.57,6900.0,76.2409,76.2774,76.0768,76.168,6900.0
2016-10-03 10:10:00,83.58,83.73,83.58,83.71,1300.0,76.1771,76.3138,76.1771,76.2956,1300.0
2016-10-03 10:15:00,83.73,83.73,83.66,83.71,2300.0,76.3138,76.3138,76.25,76.2956,2300.0
2016-10-03 10:20:00,83.75,83.79,83.67,83.7,15218.0,76.332,76.3685,76.2591,76.2865,15218.0
2016-10-03 10:25:00,83.74,83.86,83.73,83.84,8702.0,76.3229,76.4323,76.3138,76.4141,8702.0
2016-10-03 10:30:00,83.87,83.92,83.83,83.84,2000.0,76.4414,76.487,76.405,76.4141,2000.0
2016-10-03 10:35:00,83.81,83.81,83.74,83.78,1100.0,76.3867,76.3867,76.3229,76.3594,1100.0
2016-10-03 10:40:00,83.77,83.85,83.76,83.8,1600.0,76.3503,76.4232,76.3412,76.3776,1600.0
2016-10-03 10:45:00,83.83,84.05,83.82,84.01,4037.0,76.405,76.6055,76.3958,76.569,4037.0
2016-10-03 10:50:00,84.01,84.06,83.96,83.97,4661.0,76.569,76.6146,76.5234,76.5326,4661.0
2016-10-03 10:55:00,83.96,84.05,83.96,84.0,2660.0,76.5234,76.6055,76.5234,76.5599,2660.0
2016-10-03 11:00:00,83.98,83.98,83.95,83.96,700.0,76.5417,76.5417,76.5143,76.5234,700.0
2016-10-03 11:05:00,83.91,83.91,83.84,83.85,8200.0,76.4779,76.4779,76.4141,76.4232,8200.0
2016-10-03 11:10:00,83.87,83.89,83.86,83.88,1400.0,76.4414,76.4596,76.4323,76.4505,1400.0
2016-10-03 11:15:00,83.93,83.93,83.83,83.83,2419.0,76.4961,76.4961,76.405,76.405,2419.0
2016-10-03 11:20:00,83.83,83.97,83.83,83.92,3210.0,76.405,76.5326,76.405,76.487,3210.0
2016-10-03 11:25:00,83.9,83.94,83.87,83.9,2182.0,76.4688,76.5052,76.4414,76.4688,2182.0
2016-10-03 11:30:00,83.91,84.0,83.9,83.95,4185.0,76.4779,76.5599,76.4688,76.5143,4185.0
2016-10-03 11:35:00,84.02,84.02,83.89,83.91,6600.0,76.5781,76.5781,76.4596,76.4779,6600.0
2016-10-03 11:40:00,83.94,84.13,83.91,84.01,7458.0,76.5052,76.6784,76.4779,76.569,7458.0
2016-10-03 11:45:00,84.03,84.03,83.88,83.88,1000.0,76.5872,76.5872,76.4505,76.4505,1000.0
2016-10-03 11:50:00,83.87,83.87,83.68,83.8,2100.0,76.4414,76.4414,76.2682,76.3776,2100.0
2016-10-03 11:55:00,83.75,83.8,83.74,83.8,500.0,76.332,76.3776,76.3229,76.3776,500.0
2016-10-03 12:00:00,83.84,83.84,83.72,83.72,3500.0,76.4141,76.4141,76.3047,76.3047,3500.0
2016-10-03 12:05:00,83.76,83.81,83.71,83.71,5135.0,76.3412,76.3867,76.2956,76.2956,5135.0
2016-10-03 12:10:00,83.68,83.68,83.59,83.66,2100.0,76.2682,76.2682,76.1862,76.25,2100.0
2016-10-03 12:15:00,83.62,83.64,83.61,83.61,1638.0,76.2136,76.2318,76.2044,76.2044,1638.0
2016-10-03 12:20:00,83.59,83.62,83.49,83.52,3800.0,76.1862,76.2136,76.0951,76.1224,3800.0
2016-10-03 12:25:00,83.52,83.62,83.49,83.62,4089.0,76.1224,76.2136,76.0951,76.2136,4089.0
2016-10-03 12:30:00,83.61,83.61,83.44,83.48,5415.0,76.2044,76.2044,76.0495,76.086,5415.0
2016-10-03 12:35:00,83.5,83.58,83.5,83.51,1800.0,76.1042,76.1771,76.1042,76.1133,1800.0
2016-10-03 12:40:00,83.53,83.63,83.53,83.63,1800.0,76.1315,76.2227,76.1315,76.2227,1800.0
2016-10-03 12:45:00,83.66,83.68,83.61,83.63,2700.0,76.25,76.2682,76.2044,76.2227,2700.0
2016-10-03 12:50:00,83.64,83.68,83.64,83.68,1100.0,76.2318,76.2682,76.2318,76.2682,1100.0
2016-10-03 12:55:00,83.7,83.77,83.67,83.76,3586.0,76.2865,76.3503,76.2591,76.3412,3586.0
2016-10-03 13:00:00,83.78,83.78,83.58,83.61,5881.0,76.3594,76.3594,76.1771,76.2044,5881.0
2016-10-03 13:05:00,83.62,83.66,83.61,83.63,2100.0,76.2136,76.25,76.2044,76.2227,2100.0
2016-10-03 13:10:00,83.61,83.61,83.51,83.58,1721.0,76.2044,76.2044,76.1133,76.1771,1721.0
2016-10-03 13:15:00,83.67,83.67,83.6,83.62,1700.0,76.2591,76.2591,76.1953,76.2136,1700.0
2016-10-03 13:20:00,83.64,83.76,83.64,83.73,1197.0,76.2318,76.3412,76.2318,76.3138,1197.0
2016-10-03 13:25:00,83.76,83.76,83.64,83.67,2549.0,76.3412,76.3412,76.2318,76.2591,2549.0
2016-10-03 13:30:00,83.64,83.71,83.58,83.71,2100.0,76.2318,76.2956,76.1771,76.2956,2100.0
2016-10-03 13:35:00,83.72,83.72,83.64,83.69,2600.0,76.3047,76.3047,76.2318,76.2774,2600.0
2016-10-03 13:40:00,83.73,83.75,83.65,83.65,900.0,76.3138,76.332,76.2409,76.2409,900.0
2016-10-03 13:45:00,83.61,83.69,83.61,83.69,300.0,76.2044,76.2774,76.2044,76.2774,300.0
2016-10-03 13:50:00,83.69,83.7,83.62,83.62,1624.0,76.2774,76.2865,76.2136,76.2136,1624.0
2016-10-03 13:55:00,83.64,83.71,83.64,83.64,2981.0,76.2318,76.2956,76.2318,76.2318,2981.0
2016-10-03 14:00:00,83.66,83.7,83.66,83.68,1000.0,76.25,76.2865,76.25,76.2682,1000.0
2016-10-03 14:05:00,83.63,83.67,83.62,83.65,2088.0,76.2227,76.2591,76.2136,76.2409,2088.0
2016-10-03 14:10:00,83.62,83.62,83.58,83.61,1900.0,76.2136,76.2136,76.1771,76.2044,1900.0
2016-10-03 14:15:00,83.6,83.63,83.6,83.63,1513.0,76.1953,76.2227,76.1953,76.2227,1513.0
2016-10-03 14:20:00,83.62,83.63,83.59,83.63,4651.0,76.2136,76.2227,76.1862,76.2227,4651.0
2016-10-03 14:25:00,83.62,83.66,83.58,83.58,1911.0,76.2136,76.25,76.1771,76.1771,1911.0
2016-10-03 14:30:00,83.6,83.63,83.57,83.63,2908.0,76.1953,76.2227,76.168,76.2227,2908.0
2016-10-03 14:35:00,83.64,83.64,83.54,83.54,2238.0,76.2318,76.2318,76.1406,76.1406,2238.0
2016-10-03 14:40:00,83.53,83.55,83.47,83.48,5040.0,76.1315,76.1498,76.0768,76.086,5040.0
2016-10-03 14:45:00,83.46,83.47,83.38,83.38,3954.0,76.0677,76.0768,75.9948,75.9948,3954.0
2016-10-03 14:50:00,83.39,83.39,83.29,83.31,7820.0,76.0039,76.0039,75.9128,75.931,7820.0
2016-10-03 14:55:00,83.3,83.33,83.2,83.31,10020.0,75.9219,75.9492,75.8308,75.931,10020.0
2016-10-03 15:00:00,83.32,83.34,83.26,83.29,2800.0,75.9401,75.9584,75.8854,75.9128,2800.0
2016-10-03 15:05:00,83.3,83.4,83.3,83.4,1800.0,75.9219,76.013,75.9219,76.013,1800.0
2016-10-03 15:10:00,83.43,83.47,83.41,83.47,3521.0,76.0404,76.0768,76.0222,76.0768,3521.0
2016-10-03 15:15:00,83.51,83.51,83.4,83.41,6443.0,76.1133,76.1133,76.013,76.0222,6443.0
2016-10-03 15:20:00,83.42,83.42,83.34,83.36,9321.0,76.0313,76.0313,75.9584,75.9766,9321.0
2016-10-03 15:25:00,83.39,83.46,83.38,83.46,2200.0,76.0039,76.0677,75.9948,76.0677,2200.0
2016-10-03 15:30:00,83.47,83.52,83.43,83.51,4113.0,76.0768,76.1224,76.0404,76.1133,4113.0
2016-10-03 15:35:00,83.51,83.61,83.49,83.58,11283.0,76.1133,76.2044,76.0951,76.1771,11283.0
2016-10-03 15:40:00,83.55,83.64,83.54,83.59,6311.0,76.1498,76.2318,76.1406,76.1862,6311.0
2016-10-03 15:45:00,83.6,83.61,83.51,83.53,9107.0,76.1953,76.2044,76.1133,76.1315,9107.0
2016-10-03 15:50:00,83.53,83.53,83.45,83.45,10436.0,76.1315,76.1315,76.0586,76.0586,10436.0
2016-10-03 15:55:00,83.46,83.54,83.38,83.5,27827.0,76.0677,76.1406,75.9948,76.1042,27827.0
2016-10-04 09:30:00,83.95,84.04,83.68,83.68,6271.0,76.5143,76.5964,76.2682,76.2682,6271.0
2016-10-04 09:35:00,83.74,83.98,83.72,83.84,1800.0,76.3229,76.5417,76.3047,76.4141,1800.0
2016-10-04 09:40:00,83.88,83.88,83.66,83.72,14512.0,76.4505,76.4505,76.25,76.3047,14512.0
2016-10-04 09:45:00,83.75,83.78,83.71,83.72,1420.0,76.332,76.3594,76.2956,76.3047,1420.0
2016-10-04 09:50:00,83.72,83.72,83.69,83.7,774.0,76.3047,76.3047,76.2774,76.2865,774.0
2016-10-04 09:55:00,83.68,83.75,83.62,83.74,1500.0,76.2682,76.332,76.2136,76.3229,1500.0
2016-10-04 10:00:00,83.78,83.78,83.56,83.62,2000.0,76.3594,76.3594,76.1589,76.2136,2000.0
2016-10-04 10:05:00,83.62,83.63,83.52,83.55,1300.0,76.2136,76.2227,76.1224,76.1498,1300.0
2016-10-04 10:10:00,83.54,83.54,83.21,83.25,3800.0,76.1406,76.1406,75.8399,75.8763,3800.0
2016-10-04 10:15:00,83.25,83.25,83.14,83.14,1500.0,75.8763,75.8763,75.7761,75.7761,1500.0
2016-10-04 10:20:00,83.2,83.34,83.2,83.34,3300.0,75.8308,75.9584,75.8308,75.9584,3300.0
2016-10-04 10:25:00,83.34,83.4,83.24,83.28,1000.0,75.9584,76.013,75.8672,75.9037,1000.0
2016-10-04 10:30:00,83.32,83.52,83.32,83.47,1611.0,75.9401,76.1224,75.9401,76.0768,1611.0
2016-10-04 10:35:00,83.53,83.64,83.42,83.64,3100.0,76.1315,76.2318,76.0313,76.2318,3100.0
2016-10-04 10:40:00,83.65,83.78,83.65,83.77,4998.0,76.2409,76.3594,76.2409,76.3503,4998.0
2016-10-04 10:45:00,83.73,83.79,83.69,83.74,2488.0,76.3138,76.3685,76.2774,76.3229,2488.0
2016-10-04 10:50:00,83.78,83.88,83.73,83.73,2600.0,76.3594,76.4505,76.3138,76.3138,2600.0
2016-10-04 10:55:00,83.69,83.74,83.68,83.74,3000.0,76.2774,76.3229,76.2682,76.3229,3000.0
2016-10-04 11:00:00,83.73,83.77,83.52,83.54,2500.0,76.3138,76.3503,76.1224,76.1406,2500.0
2016-10-04 11:05:00,83.53,83.59,83.5,83.5,2600.0,76.1315,76.1862,76.1042,76.1042,2600.0
2016-10-04 11:10:00,83.54,83.56,83.46,83.47,1680.0,76.1406,76.1589,76.0677,76.0768,1680.0
2016-10-04 11:15:00,83.44,83.48,83.34,83.34,1927.0,76.0495,76.086,75.9584,75.9584,1927.0
2016-10-04 11:20:00,83.34,83.6,83.34,83.6,900.0,75.9584,76.1953,75.9584,76.1953,900.0
2016-10-04 11:25:00,83.56,83.6,83.51,83.54,2704.0,76.1589,76.1953,76.1133,76.1406,2704.0
2016-10-04 11:30:00,83.65,83.65,83.57,83.58,800.0,76.2409,76.2409,76.168,76.1771,800.0
2016-10-04 11:35:00,83.64,83.81,83.6,83.6,9004.0,76.2318,76.3867,76.1953,76.1953,9004.0
2016-10-04 11:40:00,83.56,83.65,83.48,83.48,2845.0,76.1589,76.2409,76.086,76.086,2845.0
2016-10-04 11:45:00,83.56,83.59,83.45,83.45,1934.0,76.1589,76.1862,76.0586,76.0586,1934.0
2016-10-04 11:50:00,83.43,83.44,83.34,83.34,10160.0,76.0404,76.0495,75.9584,75.9584,10160.0
2016-10-04 11:55:00,83.37,83.4,83.32,83.35,1881.0,75.9857,76.013,75.9401,75.9675,1881.0
2016-10-04 12:00:00,83.4,83.41,83.31,83.35,10850.0,76.013,76.0222,75.931,75.9675,10850.0
2016-10-04 12:05:00,83.37,83.38,83.32,83.36,1798.0,75.9857,75.9948,75.9401,75.9766,1798.0
2016-10-04 12:10:00,83.37,83.41,83.31,83.31,2089.0,75.9857,76.0222,75.931,75.931,2089.0
2016-10-04 12:15:00,83.34,83.48,83.33,83.39,4300.0,75.9584,76.086,75.9492,76.0039,4300.0
2016-10-04 12:20:00,83.4,83.4,83.29,83.29,1300.0,76.013,76.013,75.9128,75.9128,1300.0
2016-10-04 12:25:00,83.29,83.37,83.29,83.34,2000.0,75.9128,75.9857,75.9128,75.9584,2000.0
2016-10-04 12:30:00,83.36,83.38,83.31,83.31,2000.0,75.9766,75.9948,75.931,75.931,2000.0
2016-10-04 12:35:00,83.29,83.4,83.29,83.32,4029.0,75.9128,76.013,75.9128,75.9401,4029.0
2016-10-04 12:40:00,83.33,83.35,83.29,83.29,500.0,75.9492,75.9675,75.9128,75.9128,500.0
2016-10-04 12:45:00,83.3,83.4,83.25,83.28,2207.0,75.9219,76.013,75.8763,75.9037,2207.0
2016-10-04 12:50:00,83.27,83.33,83.27,83.31,1600.0,75.8946,75.9492,75.8946,75.931,1600.0
2016-10-04 12:55:00,83.32,83.32,83.26,83.26,3059.0,75.9401,75.9401,75.8854,75.8854,3059.0
2016-10-04 13:00:00,83.26,83.34,83.26,83.28,2203.0,75.8854,75.9584,75.8854,75.9037,2203.0
2016-10-04 13:05:00,83.33,83.34,83.23,83.27,9732.0,75.9492,75.9584,75.8581,75.8946,9732.0
2016-10-04 13:10:00,83.24,83.27,83.18,83.18,2290.0,75.8672,75.8946,75.8125,75.8125,2290.0
2016-10-04 13:15:00,83.18,83.2,83.16,83.16,823.0,75.8125,75.8308,75.7943,75.7943,823.0
2016-10-04 13:20:00,83.14,83.17,83.0,83.0,1700.0,75.7761,75.8034,75.6485,75.6485,1700.0
2016-10-04 13:25:00,83.01,83.06,82.95,82.95,3407.0,75.6576,75.7032,75.6029,75.6029,3407.0
2016-10-04 13:30:00,82.99,83.04,82.96,82.96,2798.0,75.6394,75.6849,75.612,75.612,2798.0
2016-10-04 13:35:00,82.97,83.02,82.97,83.01,5200.0,75.6211,75.6667,75.6211,75.6576,5200.0
2016-10-04 13:40:00,83.0,83.04,82.96,82.96,3960.0,75.6485,75.6849,75.612,75.612,3960.0
2016-10-04 13:45:00,82.96,83.04,82.96,83.04,2500.0,75.612,75.6849,75.612,75.6849,2500.0
2016-10-04 13:50:00,83.07,83.07,82.96,82.97,2200.0,75.7123,75.7123,75.612,75.6211,2200.0
2016-10-04 13:55:00,82.99,83.03,82.97,83.0,3352.0,75.6394,75.6758,75.6211,75.6485,3352.0
2016-10-04 14:00:00,83.0,83.04,83.0,83.01,4029.0,75.6485,75.6849,75.6485,75.6576,4029.0
2016-10-04 14:05:00,83.01,83.04,82.92,82.92,10467.0,75.6576,75.6849,75.5756,75.5756,10467.0
2016-10-04 14:10:00,82.94,83.02,82.94,82.98,3064.0,75.5938,75.6667,75.5938,75.6302,3064.0
2016-10-04 14:15:00,82.98,82.99,82.94,82.95,3052.0,75.6302,75.6394,75.5938,75.6029,3052.0
2016-10-04 14:20:00,82.99,83.01,82.9,82.97,4690.0,75.6394,75.6576,75.5573,75.6211,4690.0
2016-10-04 14:25:00,82.98,82.98,82.86,82.89,2935.0,75.6302,75.6302,75.5209,75.5482,2935.0
2016-10-04 14:30:00,82.89,82.98,82.89,82.97,8032.0,75.5482,75.6302,75.5482,75.6211,8032.0
2016-10-04 14:35:00,82.97,82.98,82.92,82.92,5650.0,75.6211,75.6302,75.5756,75.5756,5650.0
2016-10-04 14:40:00,82.9,82.93,82.89,82.93,5175.0,75.5573,75.5847,75.5482,75.5847,5175.0
2016-10-04 14:45:00,82.93,82.94,82.8,82.8,4874.0,75.5847,75.5938,75.4662,75.4662,4874.0
2016-10-04 14:50:00,82.81,82.89,82.77,82.85,5500.0,75.4753,75.5482,75.4388,75.5118,5500.0
2016-10-04 14:55:00,82.88,82.88,82.79,82.81,7240.0,75.5391,75.5391,75.4571,75.4753,7240.0
2016-10-04 15:00:00,82.84,82.84,82.79,82.79,10099.0,75.5026,75.5026,75.4571,75.4571,10099.0
2016-10-04 15:05:00,82.79,82.82,82.74,82.74,6650.0,75.4571,75.4844,75.4115,75.4115,6650.0
2016-10-04 15:10:00,82.76,82.82,82.76,82.78,5500.0,75.4297,75.4844,75.4297,75.448,5500.0
2016-10-04 15:15:00,82.81,82.82,82.78,82.81,7447.0,75.4753,75.4844,75.448,75.4753,7447.0
2016-10-04 15:20:00,82.81,82.93,82.81,82.9,8183.0,75.4753,75.5847,75.4753,75.5573,8183.0
2016-10-04 15:25:00,82.91,82.96,82.89,82.94,13919.0,75.5664,75.612,75.5482,75.5938,13919.0
2016-10-04 15:30:00,82.93,82.96,82.88,82.9,11400.0,75.5847,75.612,75.5391,75.5573,11400.0
2016-10-04 15:35:00,82.9,82.99,82.9,82.99,16058.0,75.5573,75.6394,75.5573,75.6394,16058.0
2016-10-04 15:40:00,82.99,83.05,82.98,83.02,6150.0,75.6394,75.694,75.6302,75.6667,6150.0
2016-10-04 15:45:00,83.02,83.02,82.9,82.93,7764.0,75.6667,75.6667,75.5573,75.5847,7764.0
2016-10-04 15:50:00,82.9,82.98,82.88,82.96,7678.0,75.5573,75.6302,75.5391,75.612,7678.0
2016-10-04 15:55:00,82.97,83.0,82.9,82.99,17860.0,75.6211,75.6485,75.5573,75.6394,17860.0
2016-10-05 09:30:00,83.13,83.45,83.13,83.21,4352.0,75.767,76.0586,75.767,75.8399,4352.0
2016-10-05 09:35:00,83.45,83.45,83.19,83.19,3635.0,76.0586,76.0586,75.8216,75.8216,3635.0
2016-10-05 09:40:00,83.27,83.32,83.24,83.32,2484.0,75.8946,75.9401,75.8672,75.9401,2484.0
2016-10-05 09:45:00,83.39,83.45,83.31,83.44,2785.0,76.0039,76.0586,75.931,76.0495,2785.0
2016-10-05 09:50:00,83.45,83.45,83.35,83.38,2100.0,76.0586,76.0586,75.9675,75.9948,2100.0
2016-10-05 09:55:00,83.45,83.65,83.45,83.65,4112.0,76.0586,76.2409,76.0586,76.2409,4112.0
2016-10-05 10:00:00,83.67,83.79,83.63,83.79,2309.0,76.2591,76.3685,76.2227,76.3685,2309.0
2016-10-05 10:05:00,83.81,84.0,83.81,83.88,2600.0,76.3867,76.5599,76.3867,76.4505,2600.0
2016-10-05 10:10:00,83.84,83.84,83.64,83.69,4200.0,76.4141,76.4141,76.2318,76.2774,4200.0
2016-10-05 10:15:00,83.66,83.71,83.62,83.63,3308.0,76.25,76.2956,76.2136,76.2227,3308.0
2016-10-05 10:20:00,83.59,83.65,83.5,83.55,2672.0,76.1862,76.2409,76.1042,76.1498,2672.0
2016-10-05 10:25:00,83.58,83.63,83.58,83.63,1900.0,76.1771,76.2227,76.1771,76.2227,1900.0
2016-10-05 10:30:00,83.66,83.69,83.56,83.62,2000.0,76.25,76.2774,76.1589,76.2136,2000.0
2016-10-05 10:35:00,83.62,83.65,83.59,83.65,4900.0,76.2136,76.2409,76.1862,76.2409,4900.0
2016-10-05 10:40:00,83.62,83.69,83.49,83.54,3355.0,76.2136,76.2774,76.0951,76.1406,3355.0
2016-10-05 10:45:00,83.54,83.58,83.51,83.51,3144.0,76.1406,76.1771,76.1133,76.1133,3144.0
2016-10-05 10:50:00,83.49,83.6,83.49,83.6,2265.0,76.0951,76.1953,76.0951,76.1953,2265.0
2016-10-05 10:55:00,83.63,83.73,83.59,83.73,1300.0,76.2227,76.3138,76.1862,76.3138,1300.0
2016-10-05 11:00:00,83.71,83.72,83.63,83.72,4667.0,76.2956,76.3047,76.2227,76.3047,4667.0
2016-10-05 11:05:00,83.71,83.75,83.71,83.71,7993.0,76.2956,76.332,76.2956,76.2956,7993.0
2016-10-05 11:10:00,83.73,83.74,83.61,83.61,2900.0,76.3138,76.3229,76.2044,76.2044,2900.0
2016-10-05 11:15:00,83.59,83.65,83.55,83.56,2600.0,76.1862,76.2409,76.1498,76.1589,2600.0
2016-10-05 11:20:00,83.52,83.52,83.49,83.51,2447.0,76.1224,76.1224,76.0951,76.1133,2447.0
2016-10-05 11:25:00,83.52,83.65,83.52,83.65,1550.0,76.1224,76.2409,76.1224,76.2409,1550.0
2016-10-05 11:30:00,83.67,83.7,83.65,83.65,2150.0,76.2591,76.2865,76.2409,76.2409,2150.0
2016-10-05 11:35:00,83.64,83.66,83.59,83.62,2368.0,76.2318,76.25,76.1862,76.2136,2368.0
2016-10-05 11:40:00,83.62,83.68,83.57,83.68,10100.0,76.2136,76.2682,76.168,76.2682,10100.0
2016-10-05 11:45:00,83.69,83.69,83.64,83.69,11131.0,76.2774,76.2774,76.2318,76.2774,11131.0
2016-10-05 11:50:00,83.7,83.77,83.63,83.63,5000.0,76.2865,76.3503,76.2227,76.2227,5000.0
2016-10-05 11:55:00,83.62,83.62,83.55,83.55,1100.0,76.2136,76.2136,76.1498,76.1498,1100.0
2016-10-05 12:00:00,83.53,83.58,83.52,83.57,3032.0,76.1315,76.1771,76.1224,76.168,3032.0
2016-10-05 12:05:00,83.56,83.65,83.5,83.59,3815.0,76.1589,76.2409,76.1042,76.1862,3815.0
2016-10-05 12:10:00,83.58,83.59,83.58,83.59,700.0,76.1771,76.1862,76.1771,76.1862,700.0
2016-10-05 12:15:00,83.58,83.66,83.57,83.62,3675.0,76.1771,76.25,76.168,76.2136,3675.0
2016-10-05 12:20:00,83.63,83.64,83.61,83.61,2781.0,76.2227,76.2318,76.2044,76.2044,2781.0
2016-10-05 12:25:00,83.57,83.57,83.49,83.49,3739.0,76.168,76.168,76.0951,76.0951,3739.0
2016-10-05 12:30:00,83.51,83.58,83.5,83.55,2218.0,76.1133,76.1771,76.1042,76.1498,2218.0
2016-10-05 12:35:00,83.5,83.53,83.44,83.46,1900.0,76.1042,76.1315,76.0495,76.0677,1900.0
2016-10-05 12:40:00,83.46,83.51,83.46,83.51,3500.0,76.0677,76.1133,76.0677,76.1133,3500.0
2016-10-05 12:45:00,83.49,83.54,83.49,83.54,6900.0,76.0951,76.1406,76.0951,76.1406,6900.0
2016-10-05 12:50:00,83.52,83.57,83.52,83.52,1100.0,76.1224,76.168,76.1224,76.1224,1100.0
2016-10-05 12:55:00,83.54,83.54,83.45,83.45,900.0,76.1406,76.1406,76.0586,76.0586,900.0
2016-10-05 13:00:00,83.47,83.54,83.47,83.53,3300.0,76.0768,76.1406,76.0768,76.1315,3300.0
2016-10-05 13:05:00,83.55,83.55,83.47,83.47,3300.0,76.1498,76.1498,76.0768,76.0768,3300.0
2016-10-05 13:10:00,83.48,83.52,83.48,83.49,800.0,76.086,76.1224,76.086,76.0951,800.0
2016-10-05 13:15:00,83.48,83.58,83.48,83.58,3000.0,76.086,76.1771,76.086,76.1771,3000.0
2016-10-05 13:20:00,83.57,83.6,83.54,83.6,7422.0,76.168,76.1953,76.1406,76.1953,7422.0
2016-10-05 13:25:00,83.57,83.57,83.54,83.56,1500.0,76.168,76.168,76.1406,76.1589,1500.0
2016-10-05 13:30:00,83.56,83.57,83.52,83.52,1620.0,76.1589,76.168,76.1224,76.1224,1620.0
2016-10-05 13:35:00,83.53,83.58,83.52,83.56,1903.0,76.1315,76.1771,76.1224,76.1589,1903.0
2016-10-05 13:40:00,83.55,83.55,83.49,83.49,1997.0,76.1498,76.1498,76.0951,76.0951,1997.0
2016-10-05 13:45:00,83.45,83.47,83.44,83.45,1500.0,76.0586,76.0768,76.0495,76.0586,1500.0
2016-10-05 13:50:00,83.44,83.54,83.44,83.54,2100.0,76.0495,76.1406,76.0495,76.1406,2100.0
2016-10-05 13:55:00,83.54,83.54,83.47,83.47,1643.0,76.1406,76.1406,76.0768,76.0768,1643.0
2016-10-05 14:00:00,83.46,83.46,83.38,83.39,1800.0,76.0677,76.0677,75.9948,76.0039,1800.0
2016-10-05 14:05:00,83.4,83.4,83.35,83.38,500.0,76.013,76.013,75.9675,75.9948,500.0
2016-10-05 14:10:00,83.37,83.42,83.35,83.39,3674.0,75.9857,76.0313,75.9675,76.0039,3674.0
2016-10-05 14:15:00,83.39,83.43,83.39,83.43,2164.0,76.0039,76.0404,76.0039,76.0404,2164.0
2016-10-05 14:20:00,83.41,83.41,83.35,83.36,2600.0,76.0222,76.0222,75.9675,75.9766,2600.0
2016-10-05 14:25:00,83.34,83.36,83.3,83.3,1221.0,75.9584,75.9766,75.9219,75.9219,1221.0
2016-10-05 14:30:00,83.28,83.34,83.28,83.33,2948.0,75.9037,75.9584,75.9037,75.9492,2948.0
2016-10-05 14:35:00,83.33,83.35,83.31,83.34,2748.0,75.9492,75.9675,75.931,75.9584,2748.0
2016-10-05 14:40:00,83.35,83.37,83.25,83.25,3300.0,75.9675,75.9857,75.8763,75.8763,3300.0
2016-10-05 14:45:00,83.25,83.31,83.25,83.27,2352.0,75.8763,75.931,75.8763,75.8946,2352.0
2016-10-05 14:50:00,83.27,83.29,83.25,83.25,2400.0,75.8946,75.9128,75.8763,75.8763,2400.0
2016-10-05 14:55:00,83.25,83.28,83.23,83.28,1600.0,75.8763,75.9037,75.8581,75.9037,1600.0
2016-10-05 15:00:00,83.28,83.33,83.28,83.33,3100.0,75.9037,75.9492,75.9037,75.9492,3100.0
2016-10-05 15:05:00,83.33,83.33,83.29,83.29,2705.0,75.9492,75.9492,75.9128,75.9128,2705.0
2016-10-05 15:10:00,83.29,83.31,83.26,83.26,2964.0,75.9128,75.931,75.8854,75.8854,2964.0
2016-10-05 15:15:00,83.25,83.25,83.17,83.22,5524.0,75.8763,75.8763,75.8034,75.849,5524.0
2016-10-05 15:20:00,83.21,83.21,83.14,83.14,3050.0,75.8399,75.8399,75.7761,75.7761,3050.0
2016-10-05 15:25:00,83.14,83.17,83.14,83.17,5150.0,75.7761,75.8034,75.7761,75.8034,5150.0
2016-10-05 15:30:00,83.16,83.29,83.15,83.29,7567.0,75.7943,75.9128,75.7852,75.9128,7567.0
2016-10-05 15:35:00,83.29,83.29,83.24,83.25,5478.0,75.9128,75.9128,75.8672,75.8763,5478.0
2016-10-05 15:40:00,83.26,83.3,83.22,83.28,5617.0,75.8854,75.9219,75.849,75.9037,5617.0
2016-10-05 15:45:00,83.29,83.29,83.15,83.17,13698.0,75.9128,75.9128,75.7852,75.8034,13698.0
2016-10-05 15:50:00,83.17,83.2,83.12,83.13,6979.0,75.8034,75.8308,75.7578,75.767,6979.0
2016-10-05 15:55:00,83.12,83.25,83.09,83.19,34910.0,75.7578,75.8763,75.7305,75.8216,34910.0
2016-10-06 09:30:00,83.32,83.32,82.88,82.93,5730.0,75.9401,75.9401,75.5391,75.5847,5730.0
2016-10-06 09:35:00,82.86,82.9,82.66,82.76,3944.0,75.5209,75.5573,75.3386,75.4297,3944.0
2016-10-06 09:40:00,82.75,82.75,82.65,82.7,18700.0,75.4206,75.4206,75.3295,75.375,18700.0
2016-10-06 09:45:00,82.71,82.88,82.62,82.62,7202.0,75.3842,75.5391,75.3021,75.3021,7202.0
2016-10-06 09:50:00,82.63,82.64,82.33,82.45,6289.0,75.3112,75.3204,75.0378,75.1472,6289.0
2016-10-06 09:55:00,82.54,82.81,82.52,82.58,5650.0,75.2292,75.4753,75.211,75.2657,5650.0
2016-10-06 10:00:00,82.51,82.66,82.51,82.65,6279.0,75.2019,75.3386,75.2019,75.3295,6279.0
2016-10-06 10:05:00,82.61,82.61,82.19,82.22,12940.0,75.293,75.293,74.9102,74.9376,12940.0
2016-10-06 10:10:00,82.18,82.23,82.08,82.12,12388.0,74.9011,74.9467,74.81,74.8464,12388.0
2016-10-06 10:15:00,82.12,82.15,81.95,81.97,8248.0,74.8464,74.8738,74.6915,74.7097,8248.0
2016-10-06 10:20:00,81.98,82.02,81.97,82.0,14851.0,74.7188,74.7553,74.7097,74.737,14851.0
2016-10-06 10:25:00,82.01,82.01,81.92,81.98,8198.0,74.7462,74.7462,74.6641,74.7188,8198.0
2016-10-06 10:30:00,81.96,82.03,81.9,81.91,10650.0,74.7006,74.7644,74.6459,74.655,10650.0
2016-10-06 10:35:00,81.91,82.04,81.91,81.99,10785.0,74.655,74.7735,74.655,74.7279,10785.0
2016-10-06 10:40:00,81.99,82.1,81.99,82.09,6703.0,74.7279,74.8282,74.7279,74.8191,6703.0
2016-10-06 10:45:00,82.09,82.11,82.06,82.07,8823.0,74.8191,74.8373,74.7917,74.8008,8823.0
2016-10-06 10:50:00,82.07,82.11,82.06,82.08,8221.0,74.8008,74.8373,74.7917,74.81,8221.0
2016-10-06 10:55:00,82.08,82.11,82.05,82.05,8270.0,74.81,74.8373,74.7826,74.7826,8270.0
2016-10-06 11:00:00,82.06,82.08,82.05,82.07,6808.0,74.7917,74.81,74.7826,74.8008,6808.0
2016-10-06 11:05:00,82.07,82.11,82.02,82.02,8868.0,74.8008,74.8373,74.7553,74.7553,8868.0
2016-10-06 11:10:00,82.01,82.16,82.01,82.16,10412.0,74.7462,74.8829,74.7462,74.8829,10412.0
2016-10-06 11:15:00,82.16,82.25,82.16,82.21,9524.0,74.8829,74.9649,74.8829,74.9284,9524.0
2016-10-06 11:20:00,82.21,82.33,82.21,82.3,10563.0,74.9284,75.0378,74.9284,75.0105,10563.0
2016-10-06 11:25:00,82.3,82.35,82.28,82.28,16964.0,75.0105,75.056,74.9922,74.9922,16964.0
2016-10-06 11:30:00,82.29,82.34,82.28,82.3,5612.0,75.0014,75.0469,74.9922,75.0105,5612.0
2016-10-06 11:35:00,82.32,82.33,82.3,82.33,1400.0,75.0287,75.0378,75.0105,75.0378,1400.0
2016-10-06 11:40:00,82.34,82.34,82.28,82.33,5068.0,75.0469,75.0469,74.9922,75.0378,5068.0
2016-10-06 11:45:00,82.33,82.4,82.29,82.37,12117.0,75.0378,75.1016,75.0014,75.0743,12117.0
2016-10-06 11:50:00,82.4,82.47,82.39,82.47,20278.0,75.1016,75.1654,75.0925,75.1654,20278.0
2016-10-06 11:55:00,82.56,82.62,82.56,82.57,7998.0,75.2474,75.3021,75.2474,75.2566,7998.0
2016-10-06 12:00:00,82.62,82.72,82.62,82.72,5404.0,75.3021,75.3933,75.3021,75.3933,5404.0
2016-10-06 12:05:00,82.72,82.77,82.72,82.76,4742.0,75.3933,75.4388,75.3933,75.4297,4742.0
2016-10-06 12:10:00,82.74,82.76,82.67,82.76,2400.0,75.4115,75.4297,75.3477,75.4297,2400.0
2016-10-06 12:15:00,82.77,82.8,82.76,82.79,4140.0,75.4388,75.4662,75.4297,75.4571,4140.0
2016-10-06 12:20:00,82.79,82.85,82.77,82.85,5600.0,75.4571,75.5118,75.4388,75.5118,5600.0
2016-10-06 12:25:00,82.86,82.92,82.86,82.92,6495.0,75.5209,75.5756,75.5209,75.5756,6495.0
2016-10-06 12:30:00,82.93,83.01,82.93,83.01,5202.0,75.5847,75.6576,75.5847,75.6576,5202.0
2016-10-06 12:35:00,82.99,83.0,82.92,82.92,2298.0,75.6394,75.6485,75.5756,75.5756,2298.0
2016-10-06 12:40:00,82.94,83.02,82.94,82.98,2344.0,75.5938,75.6667,75.5938,75.6302,2344.0
2016-10-06 12:45:00,82.98,82.98,82.95,82.95,542.0,75.6302,75.6302,75.6029,75.6029,542.0
2016-10-06 12:50:00,82.99,83.04,82.99,83.04,3767.0,75.6394,75.6849,75.6394,75.6849,3767.0
2016-10-06 12:55:00,83.04,83.06,83.01,83.02,1225.0,75.6849,75.7032,75.6576,75.6667,1225.0
2016-10-06 13:00:00,83.01,83.02,82.99,82.99,2002.0,75.6576,75.6667,75.6394,75.6394,2002.0
2016-10-06 13:05:00,83.02,83.07,83.02,83.04,1561.0,75.6667,75.7123,75.6667,75.6849,1561.0
2016-10-06 13:10:00,83.03,83.07,83.03,83.07,1150.0,75.6758,75.7123,75.6758,75.7123,1150.0
2016-10-06 13:15:00,83.05,83.09,83.05,83.08,3962.0,75.694,75.7305,75.694,75.7214,3962.0
2016-10-06 13:20:00,83.06,83.07,83.04,83.07,900.0,75.7032,75.7123,75.6849,75.7123,900.0
2016-10-06 13:25:00,83.09,83.11,83.05,83.11,1200.0,75.7305,75.7487,75.694,75.7487,1200.0
2016-10-06 13:30:00,83.1,83.14,83.08,83.13,3702.0,75.7396,75.7761,75.7214,75.767,3702.0
2016-10-06 13:35:00,83.12,83.12,83.04,83.06,1500.0,75.7578,75.7578,75.6849,75.7032,1500.0
2016-10-06 13:40:00,83.04,83.06,83.0,83.04,1300.0,75.6849,75.7032,75.6485,75.6849,1300.0
2016-10-06 13:45:00,83.06,83.07,83.05,83.07,900.0,75.7032,75.7123,75.694,75.7123,900.0
2016-10-06 13:50:00,83.09,83.16,83.09,83.13,5201.0,75.7305,75.7943,75.7305,75.767,5201.0
2016-10-06 13:55:00,83.11,83.11,83.03,83.04,1255.0,75.7487,75.7487,75.6758,75.6849,1255.0
2016-10-06 14:00:00,83.01,83.06,83.01,83.06,1403.0,75.6576,75.7032,75.6576,75.7032,1403.0
2016-10-06 14:05:00,83.04,83.07,83.04,83.07,900.0,75.6849,75.7123,75.6849,75.7123,900.0
2016-10-06 14:10:00,83.06,83.1,83.06,83.09,3886.0,75.7032,75.7396,75.7032,75.7305,3886.0
2016-10-06 14:15:00,83.08,83.08,83.02,83.04,2100.0,75.7214,75.7214,75.6667,75.6849,2100.0
2016-10-06 14:20:00,83.03,83.11,83.03,83.11,1100.0,75.6758,75.7487,75.6758,75.7487,1100.0
2016-10-06 14:25:00,83.09,83.17,83.09,83.1,1844.0,75.7305,75.8034,75.7305,75.7396,1844.0
2016-10-06 14:30:00,83.09,83.14,83.09,83.14,887.0,75.7305,75.7761,75.7305,75.7761,887.0
2016-10-06 14:35:00,83.1,83.15,83.09,83.13,2051.0,75.7396,75.7852,75.7305,75.767,2051.0
2016-10-06 14:40:00,83.11,83.14,83.09,83.14,1593.0,75.7487,75.7761,75.7305,75.7761,1593.0
2016-10-06 14:45:00,83.12,83.14,83.03,83.05,2000.0,75.7578,75.7761,75.6758,75.694,2000.0
2016-10-06 14:50:00,83.05,83.12,83.01,83.12,1516.0,75.694,75.7578,75.6576,75.7578,1516.0
2016-10-06 14:55:00,83.1,83.12,83.06,83.08,2518.0,75.7396,75.7578,75.7032,75.7214,2518.0
2016-10-06 15:00:00,83.08,83.13,83.08,83.12,3711.0,75.7214,75.767,75.7214,75.7578,3711.0
2016-10-06 15:05:00,83.11,83.14,83.09,83.1,2850.0,75.7487,75.7761,75.7305,75.7396,2850.0
2016-10-06 15:10:00,83.1,83.11,83.03,83.1,3451.0,75.7396,75.7487,75.6758,75.7396,3451.0
2016-10-06 15:15:00,83.1,83.14,83.04,83.07,4535.0,75.7396,75.7761,75.6849,75.7123,4535.0
2016-10-06 15:20:00,83.06,83.14,83.04,83.12,2300.0,75.7032,75.7761,75.6849,75.7578,2300.0
2016-10-06 15:25:00,83.12,83.14,83.1,83.12,4601.0,75.7578,75.7761,75.7396,75.7578,4601.0
2016-10-06 15:30:00,83.11,83.14,83.06,83.13,5652.0,75.7487,75.7761,75.7032,75.767,5652.0
2016-10-06 15:35:00,83.14,83.14,83.07,83.1,7551.0,75.7761,75.7761,75.7123,75.7396,7551.0
2016-10-06 15:40:00,83.11,83.15,83.09,83.13,5544.0,75.7487,75.7852,75.7305,75.767,5544.0
2016-10-06 15:45:00,83.11,83.14,83.08,83.12,10554.0,75.7487,75.7761,75.7214,75.7578,10554.0
2016-10-06 15:50:00,83.12,83.13,83.05,83.09,12250.0,75.7578,75.767,75.694,75.7305,12250.0
2016-10-06 15:55:00,83.1,83.1,83.0,83.09,31761.0,75.7396,75.7396,75.6485,75.7305,31761.0
2016-10-07 09:30:00,83.29,83.37,83.16,83.28,4167.0,75.9128,75.9857,75.7943,75.9037,4167.0
2016-10-07 09:35:00,83.05,83.09,82.66,82.75,7510.0,75.694,75.7305,75.3386,75.4206,7510.0
2016-10-07 09:40:00,82.83,83.01,82.8,82.92,10853.0,75.4935,75.6576,75.4662,75.5756,10853.0
2016-10-07 09:45:00,82.91,82.95,82.82,82.82,4460.0,75.5664,75.6029,75.4844,75.4844,4460.0
2016-10-07 09:50:00,82.77,82.94,82.75,82.91,2400.0,75.4388,75.5938,75.4206,75.5664,2400.0
2016-10-07 09:55:00,82.89,83.04,82.89,82.98,5400.0,75.5482,75.6849,75.5482,75.6302,5400.0
2016-10-07 10:00:00,83.02,83.03,82.92,82.92,5092.0,75.6667,75.6758,75.5756,75.5756,5092.0
2016-10-07 10:05:00,82.95,83.05,82.95,83.05,10042.0,75.6029,75.694,75.6029,75.694,10042.0
2016-10-07 10:10:00,83.09,83.14,83.07,83.13,4601.0,75.7305,75.7761,75.7123,75.767,4601.0
2016-10-07 10:15:00,83.15,83.15,83.08,83.08,900.0,75.7852,75.7852,75.7214,75.7214,900.0
2016-10-07 10:20:00,83.09,83.15,83.08,83.15,1031.0,75.7305,75.7852,75.7214,75.7852,1031.0
2016-10-07 10:25:00,83.14,83.17,83.13,83.17,2886.0,75.7761,75.8034,75.767,75.8034,2886.0
2016-10-07 10:30:00,83.13,83.16,83.08,83.08,2700.0,75.767,75.7943,75.7214,75.7214,2700.0
2016-10-07 10:35:00,83.09,83.25,83.09,83.25,6550.0,75.7305,75.8763,75.7305,75.8763,6550.0
2016-10-07 10:40:00,83.28,83.28,83.23,83.25,1309.0,75.9037,75.9037,75.8581,75.8763,1309.0
2016-10-07 10:45:00,83.26,83.3,83.26,83.3,200.0,75.8854,75.9219,75.8854,75.9219,200.0
2016-10-07 10:50:00,83.3,83.3,83.26,83.26,2756.0,75.9219,75.9219,75.8854,75.8854,2756.0
2016-10-07 10:55:00,83.2,83.2,83.09,83.09,2100.0,75.8308,75.8308,75.7305,75.7305,2100.0
2016-10-07 11:00:00,83.09,83.09,83.0,83.0,5450.0,75.7305,75.7305,75.6485,75.6485,5450.0
2016-10-07 11:05:00,83.0,83.03,83.0,83.0,7282.0,75.6485,75.6758,75.6485,75.6485,7282.0
2016-10-07 11:10:00,83.0,83.04,83.0,83.0,4291.0,75.6485,75.6849,75.6485,75.6485,4291.0
2016-10-07 11:15:00,83.0,83.01,82.98,83.0,5100.0,75.6485,75.6576,75.6302,75.6485,5100.0
2016-10-07 11:20:00,82.98,82.98,82.95,82.95,800.0,75.6302,75.6302,75.6029,75.6029,800.0
2016-10-07 11:25:00,82.95,83.02,82.94,82.99,3200.0,75.6029,75.6667,75.5938,75.6394,3200.0
2016-10-07 11:30:00,83.0,83.01,82.9,82.9,2708.0,75.6485,75.6576,75.5573,75.5573,2708.0
2016-10-07 11:35:00,82.9,82.9,82.69,82.71,3863.0,75.5573,75.5573,75.3659,75.3842,3863.0
2016-10-07 11:40:00,82.69,82.69,82.62,82.62,1400.0,75.3659,75.3659,75.3021,75.3021,1400.0
2016-10-07 11:45:00,82.6,82.6,82.41,82.48,7976.0,75.2839,75.2839,75.1107,75.1745,7976.0
2016-10-07 11:50:00,82.47,82.54,82.44,82.51,10589.0,75.1654,75.2292,75.1381,75.2019,10589.0
2016-10-07 11:55:00,82.5,82.52,82.48,82.51,6750.0,75.1928,75.211,75.1745,75.2019,6750.0
2016-10-07 12:00:00,82.5,82.67,82.46,82.6,11532.0,75.1928,75.3477,75.1563,75.2839,11532.0
2016-10-07 12:05:00,82.62,82.67,82.56,82.57,4700.0,75.3021,75.3477,75.2474,75.2566,4700.0
2016-10-07 12:10:00,82.57,82.58,82.5,82.58,1979.0,75.2566,75.2657,75.1928,75.2657,1979.0
2016-10-07 12:15:00,82.56,82.58,82.47,82.48,2000.0,75.2474,75.2657,75.1654,75.1745,2000.0
2016-10-07 12:20:00,82.52,82.57,82.44,82.44,7192.0,75.211,75.2566,75.1381,75.1381,7192.0
2016-10-07 12:25:00,82.41,82.45,82.34,82.43,4164.0,75.1107,75.1472,75.0469,75.129,4164.0
2016-10-07 12:30:00,82.43,82.44,82.35,82.36,3500.0,75.129,75.1381,75.056,75.0652,3500.0
2016-10-07 12:35:00,82.34,82.36,82.32,82.32,2000.0,75.0469,75.0652,75.0287,75.0287,2000.0
2016-10-07 12:40:00,82.36,82.37,82.32,82.33,2800.0,75.0652,75.0743,75.0287,75.0378,2800.0
2016-10-07 12:45:00,82.38,82.41,82.29,82.41,4100.0,75.0834,75.1107,75.0014,75.1107,4100.0
2016-10-07 12:50:00,82.39,82.43,82.36,82.43,2600.0,75.0925,75.129,75.0652,75.129,2600.0
2016-10-07 12:55:00,82.43,82.46,82.4,82.46,4106.0,75.129,75.1563,75.1016,75.1563,4106.0
2016-10-07 13:00:00,82.46,82.46,82.38,82.39,2294.0,75.1563,75.1563,75.0834,75.0925,2294.0
2016-10-07 13:05:00,82.44,82.45,82.42,82.42,3300.0,75.1381,75.1472,75.1198,75.1198,3300.0
2016-10-07 13:10:00,82.44,82.46,82.43,82.46,2510.0,75.1381,75.1563,75.129,75.1563,2510.0
2016-10-07 13:15:00,82.46,82.46,82.44,82.44,3000.0,75.1563,75.1563,75.1381,75.1381,3000.0
2016-10-07 13:20:00,82.44,82.45,82.4,82.42,2000.0,75.1381,75.1472,75.1016,75.1198,2000.0
2016-10-07 13:25:00,82.42,82.59,82.42,82.58,9855.0,75.1198,75.2748,75.1198,75.2657,9855.0
2016-10-07 13:30:00,82.59,82.59,82.52,82.57,3699.0,75.2748,75.2748,75.211,75.2566,3699.0
2016-10-07 13:35:00,82.6,82.65,82.6,82.62,5024.0,75.2839,75.3295,75.2839,75.3021,5024.0
2016-10-07 13:40:00,82.6,82.69,82.59,82.62,5346.0,75.2839,75.3659,75.2748,75.3021,5346.0
2016-10-07 13:45:00,82.62,82.7,82.62,82.7,2800.0,75.3021,75.375,75.3021,75.375,2800.0
2016-10-07 13:50:00,82.7,82.71,82.64,82.65,5395.0,75.375,75.3842,75.3204,75.3295,5395.0
2016-10-07 13:55:00,82.65,82.69,82.65,82.69,2400.0,75.3295,75.3659,75.3295,75.3659,2400.0
2016-10-07 14:00:00,82.73,82.73,82.67,82.69,4648.0,75.4024,75.4024,75.3477,75.3659,4648.0
2016-10-07 14:05:00,82.69,82.73,82.65,82.73,3360.0,75.3659,75.4024,75.3295,75.4024,3360.0
2016-10-07 14:10:00,82.75,82.79,82.74,82.75,7372.0,75.4206,75.4571,75.4115,75.4206,7372.0
2016-10-07 14:15:00,82.77,82.79,82.72,82.72,2850.0,75.4388,75.4571,75.3933,75.3933,2850.0
2016-10-07 14:20:00,82.76,82.79,82.74,82.78,5334.0,75.4297,75.4571,75.4115,75.448,5334.0
2016-10-07 14:25:00,82.78,82.79,82.71,82.73,4651.0,75.448,75.4571,75.3842,75.4024,4651.0
2016-10-07 14:30:00,82.77,82.77,82.71,82.71,4650.0,75.4388,75.4388,75.3842,75.3842,4650.0
2016-10-07 14:35:00,82.75,82.77,82.74,82.76,2350.0,75.4206,75.4388,75.4115,75.4297,2350.0
2016-10-07 14:40:00,82.75,82.77,82.71,82.77,4046.0,75.4206,75.4388,75.3842,75.4388,4046.0
2016-10-07 14:45:00,82.75,82.79,82.73,82.73,28418.0,75.4206,75.4571,75.4024,75.4024,28418.0
2016-10-07 14:50:00,82.73,82.76,82.73,82.76,2500.0,75.4024,75.4297,75.4024,75.4297,2500.0
2016-10-07 14:55:00,82.76,82.79,82.72,82.76,10867.0,75.4297,75.4571,75.3933,75.4297,10867.0
2016-10-07 15:00:00,82.76,82.76,82.64,82.64,3200.0,75.4297,75.4297,75.3204,75.3204,3200.0
2016-10-07 15:05:00,82.63,82.68,82.63,82.64,4400.0,75.3112,75.3568,75.3112,75.3204,4400.0
2016-10-07 15:10:00,82.64,82.65,82.62,82.62,4400.0,75.3204,75.3295,75.3021,75.3021,4400.0
2016-10-07 15:15:00,82.62,82.64,82.6,82.6,4700.0,75.3021,75.3204,75.2839,75.2839,4700.0
2016-10-07 15:20:00,82.6,82.7,82.6,82.7,6253.0,75.2839,75.375,75.2839,75.375,6253.0
2016-10-07 15:25:00,82.71,82.83,82.71,82.81,8624.0,75.3842,75.4935,75.3842,75.4753,8624.0
2016-10-07 15:30:00,82.82,82.84,82.75,82.75,7297.0,75.4844,75.5026,75.4206,75.4206,7297.0
2016-10-07 15:35:00,82.74,82.84,82.74,82.82,8400.0,75.4115,75.5026,75.4115,75.4844,8400.0
2016-10-07 15:40:00,82.81,82.83,82.74,82.74,7117.0,75.4753,75.4935,75.4115,75.4115,7117.0
2016-10-07 15:45:00,82.74,82.82,82.7,82.7,10700.0,75.4115,75.4844,75.375,75.375,10700.0
2016-10-07 15:50:00,82.7,82.75,82.69,82.69,11965.0,75.375,75.4206,75.3659,75.3659,11965.0
2016-10-07 15:55:00,82.7,82.77,82.64,82.67,35407.0,75.375,75.4388,75.3204,75.3477,35407.0
2016-10-10 09:30:00,83.29,83.45,83.27,83.27,4386.0,75.9128,76.0586,75.8946,75.8946,4386.0
2016-10-10 09:35:00,83.45,83.53,83.26,83.41,4000.0,76.0586,76.1315,75.8854,76.0222,4000.0
2016-10-10 09:40:00,83.39,83.56,83.28,83.34,4916.0,76.0039,76.1589,75.9037,75.9584,4916.0
2016-10-10 09:45:00,83.56,83.68,83.52,83.56,2000.0,76.1589,76.2682,76.1224,76.1589,2000.0
2016-10-10 09:50:00,83.54,83.69,83.51,83.62,1600.0,76.1406,76.2774,76.1133,76.2136,1600.0
2016-10-10 09:55:00,83.63,83.63,83.18,83.18,6400.0,76.2227,76.2227,75.8125,75.8125,6400.0
2016-10-10 10:00:00,83.17,83.17,83.02,83.05,1500.0,75.8034,75.8034,75.6667,75.694,1500.0
2016-10-10 10:05:00,83.08,83.26,83.08,83.21,2500.0,75.7214,75.8854,75.7214,75.8399,2500.0
2016-10-10 10:10:00,83.21,83.29,83.12,83.22,2695.0,75.8399,75.9128,75.7578,75.849,2695.0
2016-10-10 10:15:00,83.2,83.26,83.13,83.2,3300.0,75.8308,75.8854,75.767,75.8308,3300.0
2016-10-10 10:20:00,83.24,83.27,83.15,83.15,1000.0,75.8672,75.8946,75.7852,75.7852,1000.0
2016-10-10 10:25:00,83.23,83.24,83.11,83.14,12400.0,75.8581,75.8672,75.7487,75.7761,12400.0
2016-10-10 10:30:00,83.14,83.26,83.09,83.26,11633.0,75.7761,75.8854,75.7305,75.8854,11633.0
2016-10-10 10:35:00,83.29,83.39,83.28,83.29,6426.0,75.9128,76.0039,75.9037,75.9128,6426.0
2016-10-10 10:40:00,83.28,83.28,83.14,83.14,1100.0,75.9037,75.9037,75.7761,75.7761,1100.0
2016-10-10 10:45:00,83.17,83.21,83.14,83.16,2152.0,75.8034,75.8399,75.7761,75.7943,2152.0
2016-10-10 10:50:00,83.11,83.12,83.04,83.04,2800.0,75.7487,75.7578,75.6849,75.6849,2800.0
2016-10-10 10:55:00,83.11,83.13,83.05,83.05,2970.0,75.7487,75.767,75.694,75.694,2970.0
2016-10-10 11:00:00,83.04,83.09,82.97,82.98,2806.0,75.6849,75.7305,75.6211,75.6302,2806.0
2016-10-10 11:05:00,82.99,83.06,82.99,83.04,2063.0,75.6394,75.7032,75.6394,75.6849,2063.0
2016-10-10 11:10:00,83.06,83.07,83.04,83.07,2300.0,75.7032,75.7123,75.6849,75.7123,2300.0
2016-10-10 11:15:00,83.07,83.07,83.05,83.06,905.0,75.7123,75.7123,75.694,75.7032,905.0
2016-10-10 11:20:00,83.05,83.05,83.01,83.01,900.0,75.694,75.694,75.6576,75.6576,900.0
2016-10-10 11:25:00,83.03,83.07,83.01,83.06,1399.0,75.6758,75.7123,75.6576,75.7032,1399.0
2016-10-10 11:30:00,83.08,83.09,83.05,83.08,1600.0,75.7214,75.7305,75.694,75.7214,1600.0
2016-10-10 11:35:00,83.08,83.12,83.05,83.06,608.0,75.7214,75.7578,75.694,75.7032,608.0
2016-10-10 11:40:00,83.08,83.08,83.03,83.03,400.0,75.7214,75.7214,75.6758,75.6758,400.0
2016-10-10 11:45:00,83.08,83.12,83.06,83.11,4800.0,75.7214,75.7578,75.7032,75.7487,4800.0
2016-10-10 11:50:00,83.11,83.11,83.07,83.09,1800.0,75.7487,75.7487,75.7123,75.7305,1800.0
2016-10-10 11:55:00,83.05,83.05,83.0,83.02,1490.0,75.694,75.694,75.6485,75.6667,1490.0
2016-10-10 12:00:00,83.01,83.02,83.0,83.01,2400.0,75.6576,75.6667,75.6485,75.6576,2400.0
2016-10-10 12:05:00,83.05,83.05,83.01,83.01,300.0,75.694,75.694,75.6576,75.6576,300.0
2016-10-10 12:10:00,83.03,83.06,83.01,83.01,2900.0,75.6758,75.7032,75.6576,75.6576,2900.0
2016-10-10 12:15:00,83.01,83.05,82.99,83.02,2000.0,75.6576,75.694,75.6394,75.6667,2000.0
2016-10-10 12:20:00,83.01,83.02,82.98,83.02,2049.0,75.6576,75.6667,75.6302,75.6667,2049.0
2016-10-10 12:25:00,83.0,83.09,83.0,83.06,1000.0,75.6485,75.7305,75.6485,75.7032,1000.0
2016-10-10 12:30:00,83.1,83.11,83.05,83.05,1400.0,75.7396,75.7487,75.694,75.694,1400.0
2016-10-10 12:35:00,83.02,83.1,83.02,83.02,2100.0,75.6667,75.7396,75.6667,75.6667,2100.0
2016-10-10 12:40:00,83.09,83.11,83.09,83.1,2100.0,75.7305,75.7487,75.7305,75.7396,2100.0
2016-10-10 12:45:00,83.1,83.15,83.09,83.13,5100.0,75.7396,75.7852,75.7305,75.767,5100.0
2016-10-10 12:50:00,83.11,83.11,83.08,83.08,400.0,75.7487,75.7487,75.7214,75.7214,400.0
2016-10-10 12:55:00,83.07,83.07,83.02,83.05,5932.0,75.7123,75.7123,75.6667,75.694,5932.0
2016-10-10 13:00:00,83.02,83.03,82.97,83.03,4027.0,75.6667,75.6758,75.6211,75.6758,4027.0
2016-10-10 13:05:00,83.05,83.12,83.03,83.1,1800.0,75.694,75.7578,75.6758,75.7396,1800.0
2016-10-10 13:10:00,83.07,83.07,83.03,83.03,300.0,75.7123,75.7123,75.6758,75.6758,300.0
2016-10-10 13:15:00,83.06,83.09,83.05,83.08,1600.0,75.7032,75.7305,75.694,75.7214,1600.0
2016-10-10 13:20:00,83.06,83.06,82.97,82.99,2543.0,75.7032,75.7032,75.6211,75.6394,2543.0
2016-10-10 13:25:00,83.0,83.02,82.98,83.0,3550.0,75.6485,75.6667,75.6302,75.6485,3550.0
2016-10-10 13:30:00,82.96,82.96,82.91,82.91,2898.0,75.612,75.612,75.5664,75.5664,2898.0
2016-10-10 13:35:00,82.92,82.94,82.88,82.91,1700.0,75.5756,75.5938,75.5391,75.5664,1700.0
2016-10-10 13:40:00,82.87,82.93,82.87,82.88,5400.0,75.53,75.5847,75.53,75.5391,5400.0
2016-10-10 13:45:00,82.88,82.91,82.88,82.9,3300.0,75.5391,75.5664,75.5391,75.5573,3300.0
2016-10-10 13:50:00,82.9,82.91,82.89,82.9,3600.0,75.5573,75.5664,75.5482,75.5573,3600.0
2016-10-10 13:55:00,82.89,82.9,82.88,82.9,2900.0,75.5482,75.5573,75.5391,75.5573,2900.0
2016-10-10 14:00:00,82.9,82.97,82.9,82.92,4200.0,75.5573,75.6211,75.5573,75.5756,4200.0
2016-10-10 14:05:00,82.92,82.96,82.88,82.88,4500.0,75.5756,75.612,75.5391,75.5391,4500.0
2016-10-10 14:10:00,82.91,82.91,82.89,82.89,2700.0,75.5664,75.5664,75.5482,75.5482,2700.0
2016-10-10 14:15:00,82.9,82.92,82.89,82.91,4200.0,75.5573,75.5756,75.5482,75.5664,4200.0
2016-10-10 14:20:00,82.91,82.93,82.9,82.9,5800.0,75.5664,75.5847,75.5573,75.5573,5800.0
2016-10-10 14:25:00,82.89,82.9,82.85,82.9,4800.0,75.5482,75.5573,75.5118,75.5573,4800.0
2016-10-10 14:30:00,82.91,82.91,82.88,82.9,3302.0,75.5664,75.5664,75.5391,75.5573,3302.0
2016-10-10 14:35:00,82.91,82.93,82.91,82.92,4136.0,75.5664,75.5847,75.5664,75.5756,4136.0
2016-10-10 14:40:00,82.92,82.92,82.89,82.89,2118.0,75.5756,75.5756,75.5482,75.5482,2118.0
2016-10-10 14:45:00,82.89,82.93,82.88,82.93,5102.0,75.5482,75.5847,75.5391,75.5847,5102.0
2016-10-10 14:50:00,82.95,82.98,82.95,82.98,6215.0,75.6029,75.6302,75.6029,75.6302,6215.0
2016-10-10 14:55:00,82.98,83.0,82.98,82.99,5550.0,75.6302,75.6485,75.6302,75.6394,5550.0
2016-10-10 15:00:00,82.99,83.01,82.99,83.0,5173.0,75.6394,75.6576,75.6394,75.6485,5173.0
2016-10-10 15:05:00,83.0,83.0,82.97,82.99,2005.0,75.6485,75.6485,75.6211,75.6394,2005.0
2016-10-10 15:10:00,82.99,83.0,82.89,82.92,5700.0,75.6394,75.6485,75.5482,75.5756,5700.0
2016-10-10 15:15:00,82.93,83.03,82.93,83.03,4053.0,75.5847,75.6758,75.5847,75.6758,4053.0
2016-10-10 15:20:00,83.03,83.04,83.0,83.0,2298.0,75.6758,75.6849,75.6485,75.6485,2298.0
2016-10-10 15:25:00,83.0,83.03,83.0,83.01,5137.0,75.6485,75.6758,75.6485,75.6576,5137.0
2016-10-10 15:30:00,83.0,83.01,82.94,82.97,8730.0,75.6485,75.6576,75.5938,75.6211,8730.0
2016-10-10 15:35:00,82.98,83.01,82.98,83.01,8854.0,75.6302,75.6576,75.6302,75.6576,8854.0
2016-10-10 15:40:00,83.01,83.06,82.99,83.0,6792.0,75.6576,75.7032,75.6394,75.6485,6792.0
2016-10-10 15:45:00,83.01,83.03,82.94,82.94,5597.0,75.6576,75.6758,75.5938,75.5938,5597.0
2016-10-10 15:50:00,82.93,82.97,82.92,82.97,9281.0,75.5847,75.6211,75.5756,75.6211,9281.0
2016-10-10 15:55:00,82.97,83.01,82.94,82.96,19739.0,75.6211,75.6576,75.5938,75.612,19739.0
2016-10-11 09:30:00,80.6,81.5,80.36,80.36,86229.0,73.461,74.2813,73.2423,73.2423,86229.0
2016-10-11 09:35:00,80.36,80.66,80.21,80.66,19173.0,73.2423,73.5157,73.1056,73.5157,19173.0
2016-10-11 09:40:00,80.64,80.75,79.08,79.41,32195.0,73.4975,73.5978,72.0757,72.3764,32195.0
2016-10-11 09:45:00,79.41,79.48,79.06,79.26,35492.0,72.3764,72.4402,72.0574,72.2397,35492.0
2016-10-11 09:50:00,79.23,79.31,78.92,79.31,32601.0,72.2124,72.2853,71.9298,72.2853,32601.0
2016-10-11 09:55:00,79.39,79.65,79.2,79.46,36319.0,72.3582,72.5952,72.185,72.422,36319.0
2016-10-11 10:00:00,79.42,79.69,79.26,79.69,17108.0,72.3856,72.6316,72.2397,72.6316,17108.0
2016-10-11 10:05:00,79.7,80.08,79.56,80.03,12024.0,72.6408,72.9871,72.5132,72.9415,12024.0
2016-10-11 10:10:00,80.04,80.12,79.9,80.09,11650.0,72.9506,73.0236,72.823,72.9962,11650.0
2016-10-11 10:15:00,80.1,80.19,80.02,80.19,6502.0,73.0053,73.0874,72.9324,73.0874,6502.0
2016-10-11 10:20:00,80.14,80.32,80.12,80.28,9887.0,73.0418,73.2058,73.0236,73.1694,9887.0
2016-10-11 10:25:00,80.31,80.31,79.89,79.94,27657.0,73.1967,73.1967,72.8139,72.8595,27657.0
2016-10-11 10:30:00,79.98,80.02,79.67,79.78,15428.0,72.896,72.9324,72.6134,72.7137,15428.0
2016-10-11 10:35:00,79.83,79.88,79.68,79.72,24298.0,72.7592,72.8048,72.6225,72.659,24298.0
2016-10-11 10:40:00,79.71,79.81,79.57,79.62,13376.0,72.6499,72.741,72.5223,72.5678,13376.0
2016-10-11 10:45:00,79.61,79.7,79.52,79.54,13553.0,72.5587,72.6408,72.4767,72.4949,13553.0
2016-10-11 10:50:00,79.6,79.6,79.36,79.48,9099.0,72.5496,72.5496,72.3309,72.4402,9099.0
2016-10-11 10:55:00,79.48,79.57,79.39,79.4,10930.0,72.4402,72.5223,72.3582,72.3673,10930.0
2016-10-11 11:00:00,79.4,79.49,79.39,79.49,8483.0,72.3673,72.4494,72.3582,72.4494,8483.0
2016-10-11 11:05:00,79.47,79.68,79.43,79.68,12500.0,72.4311,72.6225,72.3947,72.6225,12500.0
2016-10-11 11:10:00,79.64,79.65,79.48,79.63,11288.0,72.5861,72.5952,72.4402,72.577,11288.0
2016-10-11 11:15:00,79.61,79.7,79.47,79.7,10593.0,72.5587,72.6408,72.4311,72.6408,10593.0
2016-10-11 11:20:00,79.67,79.68,79.5,79.61,12870.0,72.6134,72.6225,72.4585,72.5587,12870.0
2016-10-11 11:25:00,79.6,79.65,79.44,79.5,12586.0,72.5496,72.5952,72.4038,72.4585,12586.0
2016-10-11 11:30:00,79.49,79.82,79.48,79.66,14497.0,72.4494,72.7501,72.4402,72.6043,14497.0
2016-10-11 11:35:00,79.66,79.7,79.62,79.67,9700.0,72.6043,72.6408,72.5678,72.6134,9700.0
2016-10-11 11:40:00,79.68,79.77,79.67,79.76,9214.0,72.6225,72.7046,72.6134,72.6954,9214.0
2016-10-11 11:45:00,79.74,79.79,79.44,79.44,9046.0,72.6772,72.7228,72.4038,72.4038,9046.0
2016-10-11 11:50:00,79.44,79.47,79.27,79.33,13171.0,72.4038,72.4311,72.2488,72.3035,13171.0
2016-10-11 11:55:00,79.32,79.54,79.32,79.5,8713.0,72.2944,72.4949,72.2944,72.4585,8713.0
2016-10-11 12:00:00,79.5,79.62,79.5,79.62,13031.0,72.4585,72.5678,72.4585,72.5678,13031.0
2016-10-11 12:05:00,79.59,79.78,79.52,79.76,14033.0,72.5405,72.7137,72.4767,72.6954,14033.0
2016-10-11 12:10:00,79.77,79.77,79.56,79.61,7800.0,72.7046,72.7046,72.5132,72.5587,7800.0
2016-10-11 12:15:00,79.6,79.77,79.59,79.75,11806.0,72.5496,72.7046,72.5405,72.6863,11806.0
2016-10-11 12:20:00,79.73,79.73,79.62,79.69,6128.0,72.6681,72.6681,72.5678,72.6316,6128.0
2016-10-11 12:25:00,79.66,79.75,79.63,79.71,6509.0,72.6043,72.6863,72.577,72.6499,6509.0
2016-10-11 12:30:00,79.69,79.7,79.48,79.48,12299.0,72.6316,72.6408,72.4402,72.4402,12299.0
2016-10-11 12:35:00,79.49,79.55,79.31,79.5,14006.0,72.4494,72.504,72.2853,72.4585,14006.0
2016-10-11 12:40:00,79.51,79.52,79.46,79.46,5927.0,72.4676,72.4767,72.422,72.422,5927.0
2016-10-11 12:45:00,79.43,79.48,79.32,79.33,7993.0,72.3947,72.4402,72.2944,72.3035,7993.0
2016-10-11 12:50:00,79.32,79.36,79.28,79.36,9426.0,72.2944,72.3309,72.258,72.3309,9426.0
2016-10-11 12:55:00,79.37,79.38,79.25,79.27,10310.0,72.34,72.3491,72.2306,72.2488,10310.0
2016-10-11 13:00:00,79.27,79.27,79.05,79.07,12720.0,72.2488,72.2488,72.0483,72.0666,12720.0
2016-10-11 13:05:00,79.07,79.07,78.84,78.94,9497.0,72.0666,72.0666,71.8569,71.9481,9497.0
2016-10-11 13:10:00,78.93,78.93,78.8,78.81,5026.0,71.939,71.939,71.8205,71.8296,5026.0
2016-10-11 13:15:00,78.83,79.03,78.81,79.03,9175.0,71.8478,72.0301,71.8296,72.0301,9175.0
2016-10-11 13:20:00,79.0,79.1,78.99,79.09,9659.0,72.0028,72.0939,71.9936,72.0848,9659.0
2016-10-11 13:25:00,79.06,79.16,79.03,79.1,6302.0,72.0574,72.1486,72.0301,72.0939,6302.0
2016-10-11 13:30:00,79.05,79.12,78.99,79.08,9749.0,72.0483,72.1121,71.9936,72.0757,9749.0
2016-10-11 13:35:00,79.05,79.06,78.96,78.98,48031.0,72.0483,72.0574,71.9663,71.9845,48031.0
2016-10-11 13:40:00,78.99,78.99,78.76,78.83,14892.0,71.9936,71.9936,71.784,71.8478,14892.0
2016-10-11 13:45:00,78.81,78.81,78.67,78.67,13334.0,71.8296,71.8296,71.702,71.702,13334.0
2016-10-11 13:50:00,78.65,78.92,78.63,78.92,11084.0,71.6838,71.9298,71.6655,71.9298,11084.0
2016-10-11 13:55:00,78.93,78.97,78.8,78.96,14664.0,71.939,71.9754,71.8205,71.9663,14664.0
2016-10-11 14:00:00,78.98,79.02,78.95,78.96,12518.0,71.9845,72.021,71.9572,71.9663,12518.0
2016-10-11 14:05:00,78.98,79.17,78.96,79.14,30040.0,71.9845,72.1577,71.9663,72.1304,30040.0
2016-10-11 14:10:00,79.15,79.29,79.14,79.29,13390.0,72.1395,72.2671,72.1304,72.2671,13390.0
2016-10-11 14:15:00,79.26,79.27,79.12,79.25,21961.0,72.2397,72.2488,72.1121,72.2306,21961.0
2016-10-11 14:20:00,79.22,79.36,79.17,79.36,26346.0,72.2033,72.3309,72.1577,72.3309,26346.0
2016-10-11 14:25:00,79.34,79.47,79.3,79.47,20895.0,72.3126,72.4311,72.2762,72.4311,20895.0
2016-10-11 14:30:00,79.44,79.46,79.27,79.34,16904.0,72.4038,72.422,72.2488,72.3126,16904.0
2016-10-11 14:35:00,79.36,79.44,79.32,79.37,14182.0,72.3309,72.4038,72.2944,72.34,14182.0
2016-10-11 14:40:00,79.38,79.49,79.27,79.48,10119.0,72.3491,72.4494,72.2488,72.4402,10119.0
2016-10-11 14:45:00,79.47,79.58,79.42,79.58,7624.0,72.4311,72.5314,72.3856,72.5314,7624.0
2016-10-11 14:50:00,79.56,79.65,79.53,79.63,20130.0,72.5132,72.5952,72.4858,72.577,20130.0
2016-10-11 14:55:00,79.63,79.67,79.53,79.66,25528.0,72.577,72.6134,72.4858,72.6043,25528.0
2016-10-11 15:00:00,79.64,79.74,79.61,79.67,22312.0,72.5861,72.6772,72.5587,72.6134,22312.0
2016-10-11 15:05:00,79.67,79.78,79.64,79.75,36098.0,72.6134,72.7137,72.5861,72.6863,36098.0
2016-10-11 15:10:00,79.74,79.75,79.69,79.73,38022.0,72.6772,72.6863,72.6316,72.6681,38022.0
2016-10-11 15:15:00,79.73,79.77,79.69,79.73,35870.0,72.6681,72.7046,72.6316,72.6681,35870.0
2016-10-11 15:20:00,79.73,79.95,79.72,79.91,38985.0,72.6681,72.8686,72.659,72.8322,38985.0
2016-10-11 15:25:00,79.9,80.16,79.9,79.95,57482.0,72.823,73.06,72.823,72.8686,57482.0
2016-10-11 15:30:00,79.91,79.96,79.79,79.84,32416.0,72.8322,72.8777,72.7228,72.7684,32416.0
2016-10-11 15:35:00,79.82,79.91,79.72,79.84,22609.0,72.7501,72.8322,72.659,72.7684,22609.0
2016-10-11 15:40:00,79.84,79.91,79.8,79.81,22416.0,72.7684,72.8322,72.7319,72.741,22416.0
2016-10-11 15:45:00,79.81,80.01,79.79,79.93,43618.0,72.741,72.9233,72.7228,72.8504,43618.0
2016-10-11 15:50:00,79.92,80.11,79.91,80.06,75447.0,72.8413,73.0144,72.8322,72.9689,75447.0
2016-10-11 15:55:00,80.05,80.12,79.92,80.06,125962.0,72.9598,73.0236,72.8413,72.9689,125962.0
2016-10-12 09:30:00,79.88,80.29,79.88,80.19,6746.0,72.8048,73.1785,72.8048,73.0874,6746.0
2016-10-12 09:35:00,80.15,80.46,80.15,80.37,4800.0,73.0509,73.3334,73.0509,73.2514,4800.0
2016-10-12 09:40:00,80.33,80.51,80.26,80.49,3400.0,73.215,73.379,73.1512,73.3608,3400.0
2016-10-12 09:45:00,80.49,80.53,80.3,80.38,8276.0,73.3608,73.3972,73.1876,73.2605,8276.0
2016-10-12 09:50:00,80.38,80.49,80.3,80.42,8226.0,73.2605,73.3608,73.1876,73.297,8226.0
2016-10-12 09:55:00,80.46,80.56,80.33,80.56,68268.0,73.3334,73.4246,73.215,73.4246,68268.0
2016-10-12 10:00:00,80.53,80.75,80.53,80.72,8753.0,73.3972,73.5978,73.3972,73.5704,8753.0
2016-10-12 10:05:00,80.69,80.74,80.61,80.63,3348.0,73.5431,73.5886,73.4702,73.4884,3348.0
2016-10-12 10:10:00,80.61,80.78,80.61,80.78,6817.0,73.4702,73.6251,73.4702,73.6251,6817.0
2016-10-12 10:15:00,80.77,80.91,80.77,80.88,8588.0,73.616,73.7436,73.616,73.7162,8588.0
2016-10-12 10:20:00,80.87,80.98,80.86,80.89,6780.0,73.7071,73.8074,73.698,73.7254,6780.0
2016-10-12 10:25:00,80.9,81.02,80.89,81.0,8243.0,73.7345,73.8438,73.7254,73.8256,8243.0
2016-10-12 10:30:00,80.98,81.0,80.95,81.0,5937.0,73.8074,73.8256,73.78,73.8256,5937.0
2016-10-12 10:35:00,80.98,80.99,80.78,80.94,12250.0,73.8074,73.8165,73.6251,73.7709,12250.0
2016-10-12 10:40:00,80.93,80.95,80.8,80.92,7631.0,73.7618,73.78,73.6433,73.7527,7631.0
2016-10-12 10:45:00,80.94,81.02,80.85,80.85,6827.0,73.7709,73.8438,73.6889,73.6889,6827.0
2016-10-12 10:50:00,80.84,80.91,80.81,80.88,6123.0,73.6798,73.7436,73.6524,73.7162,6123.0
2016-10-12 10:55:00,80.9,81.0,80.9,80.96,12626.0,73.7345,73.8256,73.7345,73.7892,12626.0
2016-10-12 11:00:00,80.96,80.99,80.93,80.98,4750.0,73.7892,73.8165,73.7618,73.8074,4750.0
2016-10-12 11:05:00,80.99,81.16,80.98,81.16,10421.0,73.8165,73.9714,73.8074,73.9714,10421.0
2016-10-12 11:10:00,81.14,81.22,81.11,81.18,7101.0,73.9532,74.0261,73.9259,73.9897,7101.0
2016-10-12 11:15:00,81.15,81.2,81.09,81.15,6094.0,73.9623,74.0079,73.9076,73.9623,6094.0
2016-10-12 11:20:00,81.15,81.27,81.14,81.24,13775.0,73.9623,74.0717,73.9532,74.0444,13775.0
2016-10-12 11:25:00,81.23,81.31,81.2,81.31,7468.0,74.0352,74.1082,74.0079,74.1082,7468.0
2016-10-12 11:30:00,81.29,81.41,81.29,81.4,6254.0,74.0899,74.1993,74.0899,74.1902,6254.0
2016-10-12 11:35:00,81.35,81.36,81.24,81.24,3800.0,74.1446,74.1537,74.0444,74.0444,3800.0
2016-10-12 11:40:00,81.24,81.27,81.21,81.21,1900.0,74.0444,74.0717,74.017,74.017,1900.0
2016-10-12 11:45:00,81.24,81.31,81.2,81.31,3400.0,74.0444,74.1082,74.0079,74.1082,3400.0
2016-10-12 11:50:00,81.31,81.33,81.25,81.32,10214.0,74.1082,74.1264,74.0535,74.1173,10214.0
2016-10-12 11:55:00,81.3,81.42,81.3,81.4,3898.0,74.099,74.2084,74.099,74.1902,3898.0
2016-10-12 12:00:00,81.42,81.53,81.4,81.53,6007.0,74.2084,74.3087,74.1902,74.3087,6007.0
2016-10-12 12:05:00,81.53,81.53,81.46,81.52,4750.0,74.3087,74.3087,74.2449,74.2996,4750.0
2016-10-12 12:10:00,81.53,81.61,81.52,81.61,5041.0,74.3087,74.3816,74.2996,74.3816,5041.0
2016-10-12 12:15:00,81.61,81.61,81.55,81.58,2700.0,74.3816,74.3816,74.3269,74.3542,2700.0
2016-10-12 12:20:00,81.58,81.65,81.58,81.65,5107.0,74.3542,74.418,74.3542,74.418,5107.0
2016-10-12 12:25:00,81.66,81.67,81.6,81.62,3013.0,74.4272,74.4363,74.3725,74.3907,3013.0
2016-10-12 12:30:00,81.62,81.7,81.62,81.7,5544.0,74.3907,74.4636,74.3907,74.4636,5544.0
2016-10-12 12:35:00,81.72,81.76,81.72,81.74,3792.0,74.4818,74.5183,74.4818,74.5001,3792.0
2016-10-12 12:40:00,81.73,81.78,81.7,81.76,8135.0,74.491,74.5365,74.4636,74.5183,8135.0
2016-10-12 12:45:00,81.74,81.8,81.74,81.8,3432.0,74.5001,74.5548,74.5001,74.5548,3432.0
2016-10-12 12:50:00,81.78,81.82,81.76,81.81,95600.0,74.5365,74.573,74.5183,74.5639,95600.0
2016-10-12 12:55:00,81.8,81.84,81.79,81.84,6407.0,74.5548,74.5912,74.5456,74.5912,6407.0
2016-10-12 13:00:00,81.85,81.87,81.79,81.79,5596.0,74.6003,74.6186,74.5456,74.5456,5596.0
2016-10-12 13:05:00,81.8,81.92,81.78,81.92,5495.0,74.5548,74.6641,74.5365,74.6641,5495.0
2016-10-12 13:10:00,81.91,81.92,81.83,81.86,2295.0,74.655,74.6641,74.5821,74.6094,2295.0
2016-10-12 13:15:00,81.85,81.91,81.84,81.9,4000.0,74.6003,74.655,74.5912,74.6459,4000.0
2016-10-12 13:20:00,81.89,82.01,81.89,81.99,6476.0,74.6368,74.7462,74.6368,74.7279,6476.0
2016-10-12 13:25:00,82.01,82.02,81.95,81.97,2550.0,74.7462,74.7553,74.6915,74.7097,2550.0
2016-10-12 13:30:00,81.96,82.08,81.94,82.04,7114.0,74.7006,74.81,74.6824,74.7735,7114.0
2016-10-12 13:35:00,82.02,82.02,81.93,81.95,4333.0,74.7553,74.7553,74.6732,74.6915,4333.0
2016-10-12 13:40:00,81.97,82.09,81.95,82.07,7922.0,74.7097,74.8191,74.6915,74.8008,7922.0
2016-10-12 13:45:00,82.08,82.14,82.07,82.11,96962.0,74.81,74.8646,74.8008,74.8373,96962.0
2016-10-12 13:50:00,82.1,82.27,82.1,82.24,10393.0,74.8282,74.9831,74.8282,74.9558,10393.0
2016-10-12 13:55:00,82.25,82.26,82.15,82.23,6804.0,74.9649,74.974,74.8738,74.9467,6804.0
2016-10-12 14:00:00,82.22,82.26,82.02,82.07,5965.0,74.9376,74.974,74.7553,74.8008,5965.0
2016-10-12 14:05:00,82.05,82.05,81.9,81.97,7239.0,74.7826,74.7826,74.6459,74.7097,7239.0
2016-10-12 14:10:00,82.0,82.05,81.94,81.97,4596.0,74.737,74.7826,74.6824,74.7097,4596.0
2016-10-12 14:15:00,82.01,82.11,81.95,81.95,3896.0,74.7462,74.8373,74.6915,74.6915,3896.0
2016-10-12 14:20:00,81.95,82.04,81.94,82.04,4000.0,74.6915,74.7735,74.6824,74.7735,4000.0
2016-10-12 14:25:00,82.03,82.03,81.9,81.9,5521.0,74.7644,74.7644,74.6459,74.6459,5521.0
2016-10-12 14:30:00,81.91,82.01,81.86,82.01,8119.0,74.655,74.7462,74.6094,74.7462,8119.0
2016-10-12 14:35:00,82.02,82.02,81.93,81.94,4186.0,74.7553,74.7553,74.6732,74.6824,4186.0
2016-10-12 14:40:00,81.95,81.97,81.92,81.94,2500.0,74.6915,74.7097,74.6641,74.6824,2500.0
2016-10-12 14:45:00,81.92,81.92,81.88,81.91,5224.0,74.6641,74.6641,74.6277,74.655,5224.0
2016-10-12 14:50:00,81.93,81.99,81.92,81.99,4700.0,74.6732,74.7279,74.6641,74.7279,4700.0
2016-10-12 14:55:00,82.0,82.02,81.91,81.91,4705.0,74.737,74.7553,74.655,74.655,4705.0
2016-10-12 15:00:00,81.91,81.92,81.87,81.91,4142.0,74.655,74.6641,74.6186,74.655,4142.0
2016-10-12 15:05:00,81.9,81.97,81.88,81.91,11261.0,74.6459,74.7097,74.6277,74.655,11261.0
2016-10-12 15:10:00,81.9,81.99,81.9,81.98,5908.0,74.6459,74.7279,74.6459,74.7188,5908.0
2016-10-12 15:15:00,81.98,81.98,81.94,81.94,2732.0,74.7188,74.7188,74.6824,74.6824,2732.0
2016-10-12 15:20:00,81.94,81.96,81.9,81.92,6185.0,74.6824,74.7006,74.6459,74.6641,6185.0
2016-10-12 15:25:00,81.91,81.92,81.85,81.85,5815.0,74.655,74.6641,74.6003,74.6003,5815.0
2016-10-12 15:30:00,81.87,81.87,81.81,81.81,10765.0,74.6186,74.6186,74.5639,74.5639,10765.0
2016-10-12 15:35:00,81.81,81.95,81.81,81.95,19324.0,74.5639,74.6915,74.5639,74.6915,19324.0
2016-10-12 15:40:00,81.95,81.98,81.91,81.91,10067.0,74.6915,74.7188,74.655,74.655,10067.0
2016-10-12 15:45:00,81.9,81.98,81.88,81.96,16382.0,74.6459,74.7188,74.6277,74.7006,16382.0
2016-10-12 15:50:00,81.95,81.95,81.89,81.92,17914.0,74.6915,74.6915,74.6368,74.6641,17914.0
2016-10-12 15:55:00,81.91,81.95,81.89,81.93,34887.0,74.655,74.6915,74.6368,74.6732,34887.0
2016-10-13 09:30:00,81.23,81.56,81.02,81.43,5147.0,74.0352,74.336,73.8438,74.2175,5147.0
2016-10-13 09:35:00,81.43,81.77,81.39,81.63,176631.0,74.2175,74.5274,74.1811,74.3998,176631.0
2016-10-13 09:40:00,81.59,81.65,81.49,81.56,15900.0,74.3634,74.418,74.2722,74.336,15900.0
2016-10-13 09:45:00,81.6,81.81,81.6,81.74,5615.0,74.3725,74.5639,74.3725,74.5001,5615.0
2016-10-13 09:50:00,81.79,81.79,81.59,81.59,3550.0,74.5456,74.5456,74.3634,74.3634,3550.0
2016-10-13 09:55:00,81.55,81.56,81.14,81.34,4607.0,74.3269,74.336,73.9532,74.1355,4607.0
2016-10-13 10:00:00,81.34,81.34,81.22,81.28,3300.0,74.1355,74.1355,74.0261,74.0808,3300.0
2016-10-13 10:05:00,81.3,81.33,81.25,81.3,5511.0,74.099,74.1264,74.0535,74.099,5511.0
2016-10-13 10:10:00,81.33,81.33,81.18,81.27,5224.0,74.1264,74.1264,73.9897,74.0717,5224.0
2016-10-13 10:15:00,81.3,81.31,81.19,81.19,2002.0,74.099,74.1082,73.9988,73.9988,2002.0
2016-10-13 10:20:00,81.22,81.32,81.21,81.25,3500.0,74.0261,74.1173,74.017,74.0535,3500.0
2016-10-13 10:25:00,81.25,81.25,81.11,81.14,1400.0,74.0535,74.0535,73.9259,73.9532,1400.0
2016-10-13 10:30:00,81.1,81.1,81.0,81.07,449875.0,73.9168,73.9168,73.8256,73.8894,449875.0
2016-10-13 10:35:00,81.11,81.34,81.09,81.34,12605.0,73.9259,74.1355,73.9076,74.1355,12605.0
2016-10-13 10:40:00,81.34,81.64,81.34,81.57,10730.0,74.1355,74.4089,74.1355,74.3451,10730.0
2016-10-13 10:45:00,81.58,81.59,81.25,81.35,19922.0,74.3542,74.3634,74.0535,74.1446,19922.0
2016-10-13 10:50:00,81.41,81.64,81.35,81.49,22886.0,74.1993,74.4089,74.1446,74.2722,22886.0
2016-10-13 10:55:00,81.49,81.74,81.46,81.64,15329.0,74.2722,74.5001,74.2449,74.4089,15329.0
2016-10-13 11:00:00,81.64,81.86,81.61,81.65,14834.0,74.4089,74.6094,74.3816,74.418,14834.0
2016-10-13 11:05:00,81.68,81.81,81.66,81.8,2500.0,74.4454,74.5639,74.4272,74.5548,2500.0
2016-10-13 11:10:00,81.77,81.82,81.73,81.73,3150.0,74.5274,74.573,74.491,74.491,3150.0
2016-10-13 11:15:00,81.76,81.78,81.67,81.73,3055.0,74.5183,74.5365,74.4363,74.491,3055.0
2016-10-13 11:20:00,81.78,81.81,81.71,81.81,7150.0,74.5365,74.5639,74.4727,74.5639,7150.0
2016-10-13 11:25:00,81.84,81.84,81.75,81.76,1596.0,74.5912,74.5912,74.5092,74.5183,1596.0
2016-10-13 11:30:00,81.79,81.86,81.79,81.79,2200.0,74.5456,74.6094,74.5456,74.5456,2200.0
2016-10-13 11:35:00,81.84,81.84,81.77,81.79,1300.0,74.5912,74.5912,74.5274,74.5456,1300.0
2016-10-13 11:40:00,81.81,81.82,81.75,81.81,2369.0,74.5639,74.573,74.5092,74.5639,2369.0
2016-10-13 11:45:00,81.76,81.76,81.58,81.58,3837.0,74.5183,74.5183,74.3542,74.3542,3837.0
2016-10-13 11:50:00,81.56,81.62,81.52,81.57,20226.0,74.336,74.3907,74.2996,74.3451,20226.0
2016-10-13 11:55:00,81.55,81.55,81.43,81.43,3909.0,74.3269,74.3269,74.2175,74.2175,3909.0
2016-10-13 12:00:00,81.47,81.47,81.36,81.37,2106.0,74.254,74.254,74.1537,74.1628,2106.0
2016-10-13 12:05:00,81.36,81.41,81.32,81.33,3025.0,74.1537,74.1993,74.1173,74.1264,3025.0
2016-10-13 12:10:00,81.33,81.36,81.29,81.35,6377.0,74.1264,74.1537,74.0899,74.1446,6377.0
2016-10-13 12:15:00,81.36,81.36,81.23,81.23,2269.0,74.1537,74.1537,74.0352,74.0352,2269.0
2016-10-13 12:20:00,81.23,81.49,81.23,81.43,3549.0,74.0352,74.2722,74.0352,74.2175,3549.0
2016-10-13 12:25:00,81.46,81.46,81.42,81.43,1890.0,74.2449,74.2449,74.2084,74.2175,1890.0
2016-10-13 12:30:00,81.41,81.49,81.36,81.48,4423.0,74.1993,74.2722,74.1537,74.2631,4423.0
2016-10-13 12:35:00,81.48,81.61,81.48,81.56,1840.0,74.2631,74.3816,74.2631,74.336,1840.0
2016-10-13 12:40:00,81.69,81.75,81.65,81.69,9758.0,74.4545,74.5092,74.418,74.4545,9758.0
2016-10-13 12:45:00,81.73,81.73,81.66,81.69,700.0,74.491,74.491,74.4272,74.4545,700.0
2016-10-13 12:50:00,81.72,81.77,81.63,81.69,1700.0,74.4818,74.5274,74.3998,74.4545,1700.0
2016-10-13 12:55:00,81.68,81.68,81.6,81.67,3800.0,74.4454,74.4454,74.3725,74.4363,3800.0
2016-10-13 13:00:00,81.6,81.61,81.55,81.61,1100.0,74.3725,74.3816,74.3269,74.3816,1100.0
2016-10-13 13:05:00,81.61,81.61,81.57,81.6,2447.0,74.3816,74.3816,74.3451,74.3725,2447.0
2016-10-13 13:10:00,81.62,81.67,81.61,81.65,5859.0,74.3907,74.4363,74.3816,74.418,5859.0
2016-10-13 13:15:00,81.65,81.74,81.65,81.74,3837.0,74.418,74.5001,74.418,74.5001,3837.0
2016-10-13 13:20:00,81.76,81.78,81.75,81.76,2500.0,74.5183,74.5365,74.5092,74.5183,2500.0
2016-10-13 13:25:00,81.72,81.83,81.72,81.81,3403.0,74.4818,74.5821,74.4818,74.5639,3403.0
2016-10-13 13:30:00,81.8,81.8,81.69,81.71,3245.0,74.5548,74.5548,74.4545,74.4727,3245.0
2016-10-13 13:35:00,81.72,81.8,81.72,81.8,5903.0,74.4818,74.5548,74.4818,74.5548,5903.0
2016-10-13 13:40:00,81.77,81.85,81.77,81.82,2100.0,74.5274,74.6003,74.5274,74.573,2100.0
2016-10-13 13:45:00,81.82,81.86,81.82,81.84,2350.0,74.573,74.6094,74.573,74.5912,2350.0
2016-10-13 13:50:00,81.84,82.0,81.84,81.95,6100.0,74.5912,74.737,74.5912,74.6915,6100.0
2016-10-13 13:55:00,81.95,82.15,81.95,82.15,4500.0,74.6915,74.8738,74.6915,74.8738,4500.0
2016-10-13 14:00:00,82.15,82.15,82.08,82.13,3100.0,74.8738,74.8738,74.81,74.8555,3100.0
2016-10-13 14:05:00,82.13,82.13,82.03,82.03,1900.0,74.8555,74.8555,74.7644,74.7644,1900.0
2016-10-13 14:10:00,82.02,82.03,81.89,81.89,2700.0,74.7553,74.7644,74.6368,74.6368,2700.0
2016-10-13 14:15:00,81.92,81.92,81.9,81.92,2700.0,74.6641,74.6641,74.6459,74.6641,2700.0
2016-10-13 14:20:00,81.92,82.06,81.92,81.98,5500.0,74.6641,74.7917,74.6641,74.7188,5500.0
2016-10-13 14:25:00,82.0,82.0,81.94,81.94,1300.0,74.737,74.737,74.6824,74.6824,1300.0
2016-10-13 14:30:00,81.93,81.96,81.9,81.93,4584.0,74.6732,74.7006,74.6459,74.6732,4584.0
2016-10-13 14:35:00,81.9,81.9,81.84,81.86,3411.0,74.6459,74.6459,74.5912,74.6094,3411.0
2016-10-13 14:40:00,81.86,81.95,81.86,81.9,3534.0,74.6094,74.6915,74.6094,74.6459,3534.0
2016-10-13 14:45:00,81.89,82.03,81.89,82.02,5300.0,74.6368,74.7644,74.6368,74.7553,5300.0
2016-10-13 14:50:00,82.02,82.03,81.95,81.99,3729.0,74.7553,74.7644,74.6915,74.7279,3729.0
2016-10-13 14:55:00,82.04,82.09,81.97,82.0,5380.0,74.7735,74.8191,74.7097,74.737,5380.0
2016-10-13 15:00:00,82.04,82.06,81.99,82.0,5234.0,74.7735,74.7917,74.7279,74.737,5234.0
2016-10-13 15:05:00,82.0,82.03,81.94,81.95,5250.0,74.737,74.7644,74.6824,74.6915,5250.0
2016-10-13 15:10:00,81.95,82.0,81.92,81.92,11373.0,74.6915,74.737,74.6641,74.6641,11373.0
2016-10-13 15:15:00,81.92,81.93,81.86,81.86,4374.0,74.6641,74.6732,74.6094,74.6094,4374.0
2016-10-13 15:20:00,81.88,81.94,81.87,81.94,5498.0,74.6277,74.6824,74.6186,74.6824,5498.0
2016-10-13 15:25:00,81.94,81.96,81.84,81.89,6900.0,74.6824,74.7006,74.5912,74.6368,6900.0
2016-10-13 15:30:00,81.91,81.94,81.84,81.91,11602.0,74.655,74.6824,74.5912,74.655,11602.0
2016-10-13 15:35:00,81.96,81.98,81.91,81.93,9689.0,74.7006,74.7188,74.655,74.6732,9689.0
2016-10-13 15:40:00,81.93,81.98,81.93,81.93,7000.0,74.6732,74.7188,74.6732,74.6732,7000.0
2016-10-13 15:45:00,81.92,82.02,81.9,81.92,17069.0,74.6641,74.7553,74.6459,74.6641,17069.0
2016-10-13 15:50:00,81.9,81.91,81.8,81.84,15800.0,74.6459,74.655,74.5548,74.5912,15800.0
2016-10-13 15:55:00,81.85,81.99,81.83,81.96,58743.0,74.6003,74.7279,74.5821,74.7006,58743.0
2016-10-14 09:30:00,82.56,82.89,82.51,82.71,5613.0,75.2474,75.5482,75.2019,75.3842,5613.0
2016-10-14 09:35:00,82.83,83.07,82.82,83.0,3100.0,75.4935,75.7123,75.4844,75.6485,3100.0
2016-10-14 09:40:00,82.99,83.02,82.91,82.95,3300.0,75.6394,75.6667,75.5664,75.6029,3300.0
2016-10-14 09:45:00,82.99,83.03,82.95,82.99,3300.0,75.6394,75.6758,75.6029,75.6394,3300.0
2016-10-14 09:50:00,82.98,83.12,82.88,83.12,1700.0,75.6302,75.7578,75.5391,75.7578,1700.0
2016-10-14 09:55:00,83.13,83.13,83.08,83.12,1013.0,75.767,75.767,75.7214,75.7578,1013.0
2016-10-14 10:00:00,83.04,83.06,82.96,83.06,2190.0,75.6849,75.7032,75.612,75.7032,2190.0
2016-10-14 10:05:00,83.05,83.26,83.04,83.16,9570.0,75.694,75.8854,75.6849,75.7943,9570.0
2016-10-14 10:10:00,83.19,83.28,83.16,83.25,7058.0,75.8216,75.9037,75.7943,75.8763,7058.0
2016-10-14 10:15:00,83.29,83.35,83.28,83.29,5249.0,75.9128,75.9675,75.9037,75.9128,5249.0
2016-10-14 10:20:00,83.32,83.34,83.16,83.18,5241.0,75.9401,75.9584,75.7943,75.8125,5241.0
2016-10-14 10:25:00,83.2,83.2,83.04,83.12,2700.0,75.8308,75.8308,75.6849,75.7578,2700.0
2016-10-14 10:30:00,83.14,83.22,83.14,83.18,2808.0,75.7761,75.849,75.7761,75.8125,2808.0
2016-10-14 10:35:00,83.21,83.27,83.18,83.23,3132.0,75.8399,75.8946,75.8125,75.8581,3132.0
2016-10-14 10:40:00,83.27,83.3,83.19,83.19,3925.0,75.8946,75.9219,75.8216,75.8216,3925.0
2016-10-14 10:45:00,83.2,83.2,83.14,83.14,2383.0,75.8308,75.8308,75.7761,75.7761,2383.0
2016-10-14 10:50:00,83.12,83.12,83.03,83.08,3782.0,75.7578,75.7578,75.6758,75.7214,3782.0
2016-10-14 10:55:00,83.12,83.23,83.12,83.13,5473.0,75.7578,75.8581,75.7578,75.767,5473.0
2016-10-14 11:00:00,83.09,83.13,83.0,83.05,8466.0,75.7305,75.767,75.6485,75.694,8466.0
2016-10-14 11:05:00,83.0,83.13,83.0,83.12,4962.0,75.6485,75.767,75.6485,75.7578,4962.0
2016-10-14 11:10:00,83.08,83.08,82.95,83.05,5054.0,75.7214,75.7214,75.6029,75.694,5054.0
2016-10-14 11:15:00,83.04,83.07,83.03,83.04,3271.0,75.6849,75.7123,75.6758,75.6849,3271.0
2016-10-14 11:20:00,83.02,83.1,83.0,83.08,4741.0,75.6667,75.7396,75.6485,75.7214,4741.0
2016-10-14 11:25:00,83.06,83.06,82.95,82.95,5601.0,75.7032,75.7032,75.6029,75.6029,5601.0
2016-10-14 11:30:00,82.93,82.96,82.88,82.96,7370.0,75.5847,75.612,75.5391,75.612,7370.0
2016-10-14 11:35:00,82.98,83.0,82.95,82.97,2513.0,75.6302,75.6485,75.6029,75.6211,2513.0
2016-10-14 11:40:00,82.94,82.94,82.88,82.88,2615.0,75.5938,75.5938,75.5391,75.5391,2615.0
2016-10-14 11:45:00,82.88,82.9,82.83,82.87,4500.0,75.5391,75.5573,75.4935,75.53,4500.0
2016-10-14 11:50:00,82.89,82.91,82.85,82.87,4036.0,75.5482,75.5664,75.5118,75.53,4036.0
2016-10-14 11:55:00,82.87,83.01,82.85,82.9,11589.0,75.53,75.6576,75.5118,75.5573,11589.0
2016-10-14 12:00:00,82.9,82.92,82.87,82.91,2020.0,75.5573,75.5756,75.53,75.5664,2020.0
2016-10-14 12:05:00,82.92,82.95,82.88,82.92,15100.0,75.5756,75.6029,75.5391,75.5756,15100.0
2016-10-14 12:10:00,82.9,82.98,82.88,82.93,14376.0,75.5573,75.6302,75.5391,75.5847,14376.0
2016-10-14 12:15:00,82.92,82.97,82.9,82.96,11213.0,75.5756,75.6211,75.5573,75.612,11213.0
2016-10-14 12:20:00,82.93,83.0,82.89,82.89,5703.0,75.5847,75.6485,75.5482,75.5482,5703.0
2016-10-14 12:25:00,82.94,82.96,82.9,82.92,1410.0,75.5938,75.612,75.5573,75.5756,1410.0
2016-10-14 12:30:00,82.96,82.97,82.93,82.93,1800.0,75.612,75.6211,75.5847,75.5847,1800.0
2016-10-14 12:35:00,82.91,82.96,82.88,82.94,2800.0,75.5664,75.612,75.5391,75.5938,2800.0
2016-10-14 12:40:00,82.94,83.01,82.93,82.94,4300.0,75.5938,75.6576,75.5847,75.5938,4300.0
2016-10-14 12:45:00,82.94,82.94,82.89,82.89,1200.0,75.5938,75.5938,75.5482,75.5482,1200.0
2016-10-14 12:50:00,82.88,82.9,82.85,82.85,2250.0,75.5391,75.5573,75.5118,75.5118,2250.0
2016-10-14 12:55:00,82.86,82.89,82.83,82.83,2800.0,75.5209,75.5482,75.4935,75.4935,2800.0
2016-10-14 13:00:00,82.83,82.83,82.75,82.75,4400.0,75.4935,75.4935,75.4206,75.4206,4400.0
2016-10-14 13:05:00,82.75,82.94,82.75,82.94,4008.0,75.4206,75.5938,75.4206,75.5938,4008.0
2016-10-14 13:10:00,82.95,82.95,82.87,82.87,4700.0,75.6029,75.6029,75.53,75.53,4700.0
2016-10-14 13:15:00,82.9,82.93,82.88,82.91,1900.0,75.5573,75.5847,75.5391,75.5664,1900.0
2016-10-14 13:20:00,82.92,82.97,82.89,82.94,3601.0,75.5756,75.6211,75.5482,75.5938,3601.0
2016-10-14 13:25:00,82.96,82.96,82.89,82.89,3650.0,75.612,75.612,75.5482,75.5482,3650.0
2016-10-14 13:30:00,82.91,83.06,82.88,83.06,11280.0,75.5664,75.7032,75.5391,75.7032,11280.0
2016-10-14 13:35:00,83.07,83.08,82.9,82.93,4305.0,75.7123,75.7214,75.5573,75.5847,4305.0
2016-10-14 13:40:00,82.93,82.93,82.78,82.78,3100.0,75.5847,75.5847,75.448,75.448,3100.0
2016-10-14 13:45:00,82.8,82.81,82.72,82.8,3666.0,75.4662,75.4753,75.3933,75.4662,3666.0
2016-10-14 13:50:00,82.78,82.8,82.71,82.77,2872.0,75.448,75.4662,75.3842,75.4388,2872.0
2016-10-14 13:55:00,82.77,82.81,82.76,82.79,6304.0,75.4388,75.4753,75.4297,75.4571,6304.0
2016-10-14 14:00:00,82.79,82.8,82.72,82.77,3892.0,75.4571,75.4662,75.3933,75.4388,3892.0
2016-10-14 14:05:00,82.79,82.8,82.72,82.74,6462.0,75.4571,75.4662,75.3933,75.4115,6462.0
2016-10-14 14:10:00,82.75,82.75,82.67,82.73,4727.0,75.4206,75.4206,75.3477,75.4024,4727.0
2016-10-14 14:15:00,82.7,82.79,82.68,82.79,2400.0,75.375,75.4571,75.3568,75.4571,2400.0
2016-10-14 14:20:00,82.8,82.82,82.75,82.82,7127.0,75.4662,75.4844,75.4206,75.4844,7127.0
2016-10-14 14:25:00,82.81,82.83,82.76,82.81,2929.0,75.4753,75.4935,75.4297,75.4753,2929.0
2016-10-14 14:30:00,82.83,82.86,82.76,82.77,4089.0,75.4935,75.5209,75.4297,75.4388,4089.0
2016-10-14 14:35:00,82.79,82.88,82.78,82.84,7918.0,75.4571,75.5391,75.448,75.5026,7918.0
2016-10-14 14:40:00,82.84,82.84,82.77,82.78,4064.0,75.5026,75.5026,75.4388,75.448,4064.0
2016-10-14 14:45:00,82.8,82.86,82.78,82.85,5600.0,75.4662,75.5209,75.448,75.5118,5600.0
2016-10-14 14:50:00,82.85,82.87,82.81,82.84,7045.0,75.5118,75.53,75.4753,75.5026,7045.0
2016-10-14 14:55:00,82.84,82.85,82.76,82.76,4074.0,75.5026,75.5118,75.4297,75.4297,4074.0
2016-10-14 15:00:00,82.75,82.82,82.75,82.8,8814.0,75.4206,75.4844,75.4206,75.4662,8814.0
2016-10-14 15:05:00,82.8,82.9,82.8,82.89,9004.0,75.4662,75.5573,75.4662,75.5482,9004.0
2016-10-14 15:10:00,82.92,82.93,82.89,82.91,6986.0,75.5756,75.5847,75.5482,75.5664,6986.0
2016-10-14 15:15:00,82.91,82.93,82.87,82.89,5320.0,75.5664,75.5847,75.53,75.5482,5320.0
2016-10-14 15:20:00,82.9,82.92,82.89,82.9,8882.0,75.5573,75.5756,75.5482,75.5573,8882.0
2016-10-14 15:25:00,82.9,82.91,82.89,82.9,4835.0,75.5573,75.5664,75.5482,75.5573,4835.0
2016-10-14 15:30:00,82.9,82.96,82.87,82.92,12894.0,75.5573,75.612,75.53,75.5756,12894.0
2016-10-14 15:35:00,82.94,83.0,82.93,82.99,13640.0,75.5938,75.6485,75.5847,75.6394,13640.0
2016-10-14 15:40:00,83.01,83.01,82.91,82.94,9728.0,75.6576,75.6576,75.5664,75.5938,9728.0
2016-10-14 15:45:00,82.91,82.94,82.87,82.88,14906.0,75.5664,75.5938,75.53,75.5391,14906.0
2016-10-14 15:50:00,82.88,82.96,82.88,82.94,25811.0,75.5391,75.612,75.5391,75.5938,25811.0
2016-10-14 15:55:00,82.93,82.97,82.84,82.91,71804.0,75.5847,75.6211,75.5026,75.5664,71804.0
2016-10-17 09:30:00,82.79,83.18,82.79,83.09,4590.0,75.4571,75.8125,75.4571,75.7305,4590.0
2016-10-17 09:35:00,83.07,83.12,82.95,83.07,4600.0,75.7123,75.7578,75.6029,75.7123,4600.0
2016-10-17 09:40:00,83.05,83.13,82.98,82.98,2300.0,75.694,75.767,75.6302,75.6302,2300.0
2016-10-17 09:45:00,82.93,83.1,82.93,83.04,3900.0,75.5847,75.7396,75.5847,75.6849,3900.0
2016-10-17 09:50:00,83.07,83.16,82.97,82.97,5700.0,75.7123,75.7943,75.6211,75.6211,5700.0
2016-10-17 09:55:00,82.99,83.08,82.9,83.05,4250.0,75.6394,75.7214,75.5573,75.694,4250.0
2016-10-17 10:00:00,83.04,83.06,83.0,83.0,1600.0,75.6849,75.7032,75.6485,75.6485,1600.0
2016-10-17 10:05:00,82.99,83.01,82.88,82.99,1800.0,75.6394,75.6576,75.5391,75.6394,1800.0
2016-10-17 10:10:00,83.03,83.06,83.02,83.05,1710.0,75.6758,75.7032,75.6667,75.694,1710.0
2016-10-17 10:15:00,83.09,83.14,83.08,83.08,2300.0,75.7305,75.7761,75.7214,75.7214,2300.0
2016-10-17 10:20:00,83.09,83.17,83.04,83.16,1354.0,75.7305,75.8034,75.6849,75.7943,1354.0
2016-10-17 10:25:00,83.18,83.18,83.12,83.16,2385.0,75.8125,75.8125,75.7578,75.7943,2385.0
2016-10-17 10:30:00,83.15,83.2,83.12,83.17,1015.0,75.7852,75.8308,75.7578,75.8034,1015.0
2016-10-17 10:35:00,83.16,83.18,83.14,83.14,700.0,75.7943,75.8125,75.7761,75.7761,700.0
2016-10-17 10:40:00,83.12,83.2,83.12,83.2,800.0,75.7578,75.8308,75.7578,75.8308,800.0
2016-10-17 10:45:00,83.13,83.14,83.04,83.11,2335.0,75.767,75.7761,75.6849,75.7487,2335.0
2016-10-17 10:50:00,83.1,83.15,83.07,83.07,2788.0,75.7396,75.7852,75.7123,75.7123,2788.0
2016-10-17 10:55:00,83.07,83.16,83.03,83.14,12800.0,75.7123,75.7943,75.6758,75.7761,12800.0
2016-10-17 11:00:00,83.14,83.14,83.0,83.03,4150.0,75.7761,75.7761,75.6485,75.6758,4150.0
2016-10-17 11:05:00,83.07,83.12,83.01,83.01,1889.0,75.7123,75.7578,75.6576,75.6576,1889.0
2016-10-17 11:10:00,83.0,83.12,82.95,83.04,9515.0,75.6485,75.7578,75.6029,75.6849,9515.0
2016-10-17 11:15:00,83.02,83.08,83.01,83.08,2752.0,75.6667,75.7214,75.6576,75.7214,2752.0
2016-10-17 11:20:00,83.05,83.05,82.96,82.96,6700.0,75.694,75.694,75.612,75.612,6700.0
2016-10-17 11:25:00,82.98,83.02,82.96,82.98,5600.0,75.6302,75.6667,75.612,75.6302,5600.0
2016-10-17 11:30:00,83.02,83.07,83.02,83.05,1050.0,75.6667,75.7123,75.6667,75.694,1050.0
2016-10-17 11:35:00,83.07,83.08,82.99,83.06,1489.0,75.7123,75.7214,75.6394,75.7032,1489.0
2016-10-17 11:40:00,83.05,83.08,83.04,83.08,915.0,75.694,75.7214,75.6849,75.7214,915.0
2016-10-17 11:45:00,83.09,83.09,83.05,83.05,400.0,75.7305,75.7305,75.694,75.694,400.0
2016-10-17 11:50:00,83.08,83.16,83.08,83.16,1028.0,75.7214,75.7943,75.7214,75.7943,1028.0
2016-10-17 11:55:00,83.17,83.26,83.14,83.26,4305.0,75.8034,75.8854,75.7761,75.8854,4305.0
2016-10-17 12:00:00,83.21,83.27,83.17,83.18,1500.0,75.8399,75.8946,75.8034,75.8125,1500.0
2016-10-17 12:05:00,83.16,83.16,82.99,82.99,1300.0,75.7943,75.7943,75.6394,75.6394,1300.0
2016-10-17 12:10:00,82.99,83.05,82.97,83.05,2700.0,75.6394,75.694,75.6211,75.694,2700.0
2016-10-17 12:15:00,83.04,83.08,83.02,83.05,1300.0,75.6849,75.7214,75.6667,75.694,1300.0
2016-10-17 12:20:00,83.03,83.03,83.0,83.0,900.0,75.6758,75.6758,75.6485,75.6485,900.0
2016-10-17 12:25:00,83.03,83.06,82.99,82.99,7976.0,75.6758,75.7032,75.6394,75.6394,7976.0
2016-10-17 12:30:00,83.01,83.05,83.01,83.02,900.0,75.6576,75.694,75.6576,75.6667,900.0
2016-10-17 12:35:00,83.02,83.04,83.01,83.04,400.0,75.6667,75.6849,75.6576,75.6849,400.0
2016-10-17 12:40:00,83.04,83.04,82.96,82.99,4000.0,75.6849,75.6849,75.612,75.6394,4000.0
2016-10-17 12:45:00,82.98,83.04,82.98,83.04,1301.0,75.6302,75.6849,75.6302,75.6849,1301.0
2016-10-17 12:50:00,83.04,83.04,83.04,83.04,0.0,75.6849,75.6849,75.6849,75.6849,0.0
2016-10-17 12:55:00,83.07,83.07,82.98,82.98,1200.0,75.7123,75.7123,75.6302,75.6302,1200.0
2016-10-17 13:00:00,82.99,83.02,82.92,82.92,4857.0,75.6394,75.6667,75.5756,75.5756,4857.0
2016-10-17 13:05:00,82.88,82.99,82.87,82.95,2400.0,75.5391,75.6394,75.53,75.6029,2400.0
2016-10-17 13:10:00,82.97,82.99,82.97,82.97,3130.0,75.6211,75.6394,75.6211,75.6211,3130.0
2016-10-17 13:15:00,82.97,82.97,82.9,82.97,2100.0,75.6211,75.6211,75.5573,75.6211,2100.0
2016-10-17 13:20:00,82.97,82.97,82.92,82.92,3202.0,75.6211,75.6211,75.5756,75.5756,3202.0
2016-10-17 13:25:00,82.92,82.92,82.86,82.86,800.0,75.5756,75.5756,75.5209,75.5209,800.0
2016-10-17 13:30:00,82.9,82.94,82.88,82.91,4400.0,75.5573,75.5938,75.5391,75.5664,4400.0
2016-10-17 13:35:00,82.91,82.94,82.91,82.91,4100.0,75.5664,75.5938,75.5664,75.5664,4100.0
2016-10-17 13:40:00,82.91,83.04,82.91,82.98,3600.0,75.5664,75.6849,75.5664,75.6302,3600.0
2016-10-17 13:45:00,82.98,82.99,82.93,82.94,3100.0,75.6302,75.6394,75.5847,75.5938,3100.0
2016-10-17 13:50:00,82.93,82.93,82.87,82.87,3100.0,75.5847,75.5847,75.53,75.53,3100.0
2016-10-17 13:55:00,82.87,82.87,82.74,82.74,4002.0,75.53,75.53,75.4115,75.4115,4002.0
2016-10-17 14:00:00,82.76,82.87,82.75,82.87,7101.0,75.4297,75.53,75.4206,75.53,7101.0
2016-10-17 14:05:00,82.87,82.87,82.84,82.85,3300.0,75.53,75.53,75.5026,75.5118,3300.0
2016-10-17 14:10:00,82.85,82.92,82.85,82.9,3900.0,75.5118,75.5756,75.5118,75.5573,3900.0
2016-10-17 14:15:00,82.9,82.91,82.87,82.87,4240.0,75.5573,75.5664,75.53,75.53,4240.0
2016-10-17 14:20:00,82.88,82.91,82.88,82.9,4969.0,75.5391,75.5664,75.5391,75.5573,4969.0
2016-10-17 14:25:00,82.91,82.99,82.89,82.99,8151.0,75.5664,75.6394,75.5482,75.6394,8151.0
2016-10-17 14:30:00,82.99,82.99,82.93,82.94,8428.0,75.6394,75.6394,75.5847,75.5938,8428.0
2016-10-17 14:35:00,82.95,82.98,82.94,82.96,3400.0,75.6029,75.6302,75.5938,75.612,3400.0
2016-10-17 14:40:00,82.97,82.99,82.97,82.98,3800.0,75.6211,75.6394,75.6211,75.6302,3800.0
2016-10-17 14:45:00,82.98,82.99,82.96,82.96,3617.0,75.6302,75.6394,75.612,75.612,3617.0
2016-10-17 14:50:00,82.97,83.01,82.96,82.96,4690.0,75.6211,75.6576,75.612,75.612,4690.0
2016-10-17 14:55:00,82.96,83.02,82.96,83.02,5689.0,75.612,75.6667,75.612,75.6667,5689.0
2016-10-17 15:00:00,83.0,83.0,82.99,83.0,3732.0,75.6485,75.6485,75.6394,75.6485,3732.0
2016-10-17 15:05:00,82.99,83.02,82.99,83.0,3634.0,75.6394,75.6667,75.6394,75.6485,3634.0
2016-10-17 15:10:00,83.01,83.01,82.91,82.92,5430.0,75.6576,75.6576,75.5664,75.5756,5430.0
2016-10-17 15:15:00,82.92,82.98,82.92,82.97,6718.0,75.5756,75.6302,75.5756,75.6211,6718.0
2016-10-17 15:20:00,82.98,82.99,82.95,82.99,8274.0,75.6302,75.6394,75.6029,75.6394,8274.0
2016-10-17 15:25:00,82.99,83.02,82.99,83.0,2956.0,75.6394,75.6667,75.6394,75.6485,2956.0
2016-10-17 15:30:00,82.99,83.0,82.98,82.99,9579.0,75.6394,75.6485,75.6302,75.6394,9579.0
2016-10-17 15:35:00,83.0,83.02,82.99,83.0,8151.0,75.6485,75.6667,75.6394,75.6485,8151.0
2016-10-17 15:40:00,83.0,83.02,82.97,83.0,14240.0,75.6485,75.6667,75.6211,75.6485,14240.0
2016-10-17 15:45:00,83.0,83.02,82.95,82.95,7881.0,75.6485,75.6667,75.6029,75.6029,7881.0
2016-10-17 15:50:00,82.94,82.95,82.93,82.93,10665.0,75.5938,75.6029,75.5847,75.5847,10665.0
2016-10-17 15:55:00,82.94,82.99,82.91,82.93,24539.0,75.5938,75.6394,75.5664,75.5847,24539.0
2016-10-18 09:30:00,83.65,83.76,83.3,83.76,4364.0,76.2409,76.3412,75.9219,76.3412,4364.0
2016-10-18 09:35:00,83.76,83.76,83.76,83.76,0.0,76.3412,76.3412,76.3412,76.3412,0.0
2016-10-18 09:40:00,83.41,83.41,83.31,83.38,2101.0,76.0222,76.0222,75.931,75.9948,2101.0
2016-10-18 09:45:00,83.33,83.33,83.29,83.29,500.0,75.9492,75.9492,75.9128,75.9128,500.0
2016-10-18 09:50:00,83.28,83.28,83.1,83.1,300.0,75.9037,75.9037,75.7396,75.7396,300.0
2016-10-18 09:55:00,83.03,83.08,82.91,82.91,2000.0,75.6758,75.7214,75.5664,75.5664,2000.0
2016-10-18 10:00:00,83.0,83.04,82.94,82.94,5756.0,75.6485,75.6849,75.5938,75.5938,5756.0
2016-10-18 10:05:00,83.0,83.01,83.0,83.01,619.0,75.6485,75.6576,75.6485,75.6576,619.0
2016-10-18 10:10:00,83.0,83.05,82.97,83.05,1600.0,75.6485,75.694,75.6211,75.694,1600.0
2016-10-18 10:15:00,83.05,83.08,83.02,83.02,1520.0,75.694,75.7214,75.6667,75.6667,1520.0
2016-10-18 10:20:00,82.98,82.98,82.84,82.88,1800.0,75.6302,75.6302,75.5026,75.5391,1800.0
2016-10-18 10:25:00,82.92,82.97,82.87,82.92,3675.0,75.5756,75.6211,75.53,75.5756,3675.0
2016-10-18 10:30:00,82.93,82.96,82.93,82.96,1464.0,75.5847,75.612,75.5847,75.612,1464.0
2016-10-18 10:35:00,82.99,83.03,82.99,83.03,1800.0,75.6394,75.6758,75.6394,75.6758,1800.0
2016-10-18 10:40:00,83.02,83.02,83.0,83.01,500.0,75.6667,75.6667,75.6485,75.6576,500.0
2016-10-18 10:45:00,83.02,83.03,83.0,83.0,809.0,75.6667,75.6758,75.6485,75.6485,809.0
2016-10-18 10:50:00,83.01,83.01,82.87,82.87,2933.0,75.6576,75.6576,75.53,75.53,2933.0
2016-10-18 10:55:00,82.87,82.94,82.87,82.94,1726.0,75.53,75.5938,75.53,75.5938,1726.0
2016-10-18 11:00:00,82.94,83.03,82.94,83.03,1690.0,75.5938,75.6758,75.5938,75.6758,1690.0
2016-10-18 11:05:00,83.03,83.03,82.99,83.02,3720.0,75.6758,75.6758,75.6394,75.6667,3720.0
2016-10-18 11:10:00,83.02,83.06,83.0,83.06,1200.0,75.6667,75.7032,75.6485,75.7032,1200.0
2016-10-18 11:15:00,83.04,83.04,82.99,83.02,2302.0,75.6849,75.6849,75.6394,75.6667,2302.0
2016-10-18 11:20:00,83.1,83.18,83.1,83.17,1102.0,75.7396,75.8125,75.7396,75.8034,1102.0
2016-10-18 11:25:00,83.17,83.25,83.16,83.22,700.0,75.8034,75.8763,75.7943,75.849,700.0
2016-10-18 11:30:00,83.29,83.29,83.1,83.1,5022.0,75.9128,75.9128,75.7396,75.7396,5022.0
2016-10-18 11:35:00,83.07,83.13,83.02,83.02,2200.0,75.7123,75.767,75.6667,75.6667,2200.0
2016-10-18 11:40:00,83.03,83.15,83.01,83.15,4503.0,75.6758,75.7852,75.6576,75.7852,4503.0
2016-10-18 11:45:00,83.16,83.17,83.06,83.06,2819.0,75.7943,75.8034,75.7032,75.7032,2819.0
2016-10-18 11:50:00,83.13,83.22,83.1,83.22,900.0,75.767,75.849,75.7396,75.849,900.0
2016-10-18 11:55:00,83.27,83.3,83.21,83.21,1046.0,75.8946,75.9219,75.8399,75.8399,1046.0
2016-10-18 12:00:00,83.28,83.29,83.22,83.22,1402.0,75.9037,75.9128,75.849,75.849,1402.0
2016-10-18 12:05:00,83.25,83.27,83.19,83.22,2931.0,75.8763,75.8946,75.8216,75.849,2931.0
2016-10-18 12:10:00,83.25,83.31,83.23,83.31,2249.0,75.8763,75.931,75.8581,75.931,2249.0
2016-10-18 12:15:00,83.28,83.28,83.2,83.26,1600.0,75.9037,75.9037,75.8308,75.8854,1600.0
2016-10-18 12:20:00,83.28,83.29,83.25,83.28,1740.0,75.9037,75.9128,75.8763,75.9037,1740.0
2016-10-18 12:25:00,83.29,83.37,83.27,83.32,700.0,75.9128,75.9857,75.8946,75.9401,700.0
2016-10-18 12:30:00,83.35,83.39,83.35,83.38,1799.0,75.9675,76.0039,75.9675,75.9948,1799.0
2016-10-18 12:35:00,83.4,83.43,83.32,83.33,2500.0,76.013,76.0404,75.9401,75.9492,2500.0
2016-10-18 12:40:00,83.33,83.36,83.32,83.32,991.0,75.9492,75.9766,75.9401,75.9401,991.0
2016-10-18 12:45:00,83.36,83.38,83.27,83.27,3221.0,75.9766,75.9948,75.8946,75.8946,3221.0
2016-10-18 12:50:00,83.26,83.32,83.25,83.31,3300.0,75.8854,75.9401,75.8763,75.931,3300.0
2016-10-18 12:55:00,83.34,83.35,83.3,83.3,1073.0,75.9584,75.9675,75.9219,75.9219,1073.0
2016-10-18 13:00:00,83.34,83.35,83.34,83.34,400.0,75.9584,75.9675,75.9584,75.9584,400.0
2016-10-18 13:05:00,83.36,83.36,83.32,83.34,800.0,75.9766,75.9766,75.9401,75.9584,800.0
2016-10-18 13:10:00,83.34,83.44,83.34,83.44,5437.0,75.9584,76.0495,75.9584,76.0495,5437.0
2016-10-18 13:15:00,83.47,83.48,83.4,83.42,6769.0,76.0768,76.086,76.013,76.0313,6769.0
2016-10-18 13:20:00,83.45,83.45,83.4,83.43,500.0,76.0586,76.0586,76.013,76.0404,500.0
2016-10-18 13:25:00,83.41,83.42,83.34,83.34,1751.0,76.0222,76.0313,75.9584,75.9584,1751.0
2016-10-18 13:30:00,83.36,83.43,83.36,83.39,3050.0,75.9766,76.0404,75.9766,76.0039,3050.0
2016-10-18 13:35:00,83.4,83.47,83.4,83.44,1763.0,76.013,76.0768,76.013,76.0495,1763.0
2016-10-18 13:40:00,83.42,83.42,83.34,83.37,1900.0,76.0313,76.0313,75.9584,75.9857,1900.0
2016-10-18 13:45:00,83.37,83.37,83.35,83.35,300.0,75.9857,75.9857,75.9675,75.9675,300.0
2016-10-18 13:50:00,83.4,83.4,83.37,83.39,2397.0,76.013,76.013,75.9857,76.0039,2397.0
2016-10-18 13:55:00,83.4,83.4,83.36,83.39,1326.0,76.013,76.013,75.9766,76.0039,1326.0
2016-10-18 14:00:00,83.39,83.42,83.35,83.37,5344.0,76.0039,76.0313,75.9675,75.9857,5344.0
2016-10-18 14:05:00,83.39,83.39,83.35,83.35,700.0,76.0039,76.0039,75.9675,75.9675,700.0
2016-10-18 14:10:00,83.35,83.38,83.34,83.34,2100.0,75.9675,75.9948,75.9584,75.9584,2100.0
2016-10-18 14:15:00,83.36,83.36,83.25,83.25,2109.0,75.9766,75.9766,75.8763,75.8763,2109.0
2016-10-18 14:20:00,83.25,83.34,83.25,83.33,2759.0,75.8763,75.9584,75.8763,75.9492,2759.0
2016-10-18 14:25:00,83.35,83.36,83.33,83.36,1727.0,75.9675,75.9766,75.9492,75.9766,1727.0
2016-10-18 14:30:00,83.37,83.38,83.31,83.31,1357.0,75.9857,75.9948,75.931,75.931,1357.0
2016-10-18 14:35:00,83.3,83.37,83.3,83.37,1283.0,75.9219,75.9857,75.9219,75.9857,1283.0
2016-10-18 14:40:00,83.35,83.36,83.26,83.26,2377.0,75.9675,75.9766,75.8854,75.8854,2377.0
2016-10-18 14:45:00,83.26,83.31,83.25,83.31,2138.0,75.8854,75.931,75.8763,75.931,2138.0
2016-10-18 14:50:00,83.31,83.31,83.26,83.28,2200.0,75.931,75.931,75.8854,75.9037,2200.0
2016-10-18 14:55:00,83.28,83.28,83.25,83.27,1920.0,75.9037,75.9037,75.8763,75.8946,1920.0
2016-10-18 15:00:00,83.28,83.3,83.26,83.28,2024.0,75.9037,75.9219,75.8854,75.9037,2024.0
2016-10-18 15:05:00,83.23,83.27,83.23,83.26,2332.0,75.8581,75.8946,75.8581,75.8854,2332.0
2016-10-18 15:10:00,83.27,83.28,83.24,83.26,2344.0,75.8946,75.9037,75.8672,75.8854,2344.0
2016-10-18 15:15:00,83.27,83.27,83.22,83.22,1868.0,75.8946,75.8946,75.849,75.849,1868.0
2016-10-18 15:20:00,83.21,83.23,83.21,83.23,2320.0,75.8399,75.8581,75.8399,75.8581,2320.0
2016-10-18 15:25:00,83.23,83.24,83.21,83.21,1500.0,75.8581,75.8672,75.8399,75.8399,1500.0
2016-10-18 15:30:00,83.2,83.22,83.13,83.15,5687.0,75.8308,75.849,75.767,75.7852,5687.0
2016-10-18 15:35:00,83.16,83.2,83.08,83.11,5573.0,75.7943,75.8308,75.7214,75.7487,5573.0
2016-10-18 15:40:00,83.1,83.11,83.0,83.0,5320.0,75.7396,75.7487,75.6485,75.6485,5320.0
2016-10-18 15:45:00,83.0,83.0,82.96,82.96,9539.0,75.6485,75.6485,75.612,75.612,9539.0
2016-10-18 15:50:00,82.97,83.03,82.97,83.01,11134.0,75.6211,75.6758,75.6211,75.6576,11134.0
2016-10-18 15:55:00,83.0,83.11,83.0,83.01,26726.0,75.6485,75.7487,75.6485,75.6576,26726.0
2016-10-19 09:30:00,82.95,83.04,82.82,82.82,5671.0,75.6029,75.6849,75.4844,75.4844,5671.0
2016-10-19 09:35:00,83.01,83.01,82.76,82.85,7336.0,75.6576,75.6576,75.4297,75.5118,7336.0
2016-10-19 09:40:00,82.85,82.94,82.8,82.84,2735.0,75.5118,75.5938,75.4662,75.5026,2735.0
2016-10-19 09:45:00,82.8,82.9,82.8,82.88,7293.0,75.4662,75.5573,75.4662,75.5391,7293.0
2016-10-19 09:50:00,82.88,82.93,82.85,82.85,1900.0,75.5391,75.5847,75.5118,75.5118,1900.0
2016-10-19 09:55:00,82.85,82.85,82.64,82.64,1498.0,75.5118,75.5118,75.3204,75.3204,1498.0
2016-10-19 10:00:00,82.68,82.7,82.64,82.7,900.0,75.3568,75.375,75.3204,75.375,900.0
2016-10-19 10:05:00,82.7,82.7,82.55,82.63,1700.0,75.375,75.375,75.2383,75.3112,1700.0
2016-10-19 10:10:00,82.62,82.74,82.62,82.73,2000.0,75.3021,75.4115,75.3021,75.4024,2000.0
2016-10-19 10:15:00,82.73,82.81,82.71,82.77,3250.0,75.4024,75.4753,75.3842,75.4388,3250.0
2016-10-19 10:20:00,82.8,82.84,82.8,82.84,1300.0,75.4662,75.5026,75.4662,75.5026,1300.0
2016-10-19 10:25:00,82.89,82.93,82.86,82.93,2000.0,75.5482,75.5847,75.5209,75.5847,2000.0
2016-10-19 10:30:00,82.93,82.99,82.89,82.89,3134.0,75.5847,75.6394,75.5482,75.5482,3134.0
2016-10-19 10:35:00,82.87,82.88,82.82,82.88,2500.0,75.53,75.5391,75.4844,75.5391,2500.0
2016-10-19 10:40:00,82.91,82.95,82.9,82.9,2100.0,75.5664,75.6029,75.5573,75.5573,2100.0
2016-10-19 10:45:00,82.93,82.96,82.89,82.89,1836.0,75.5847,75.612,75.5482,75.5482,1836.0
2016-10-19 10:50:00,82.88,82.88,82.79,82.79,1400.0,75.5391,75.5391,75.4571,75.4571,1400.0
2016-10-19 10:55:00,82.79,82.89,82.79,82.83,2600.0,75.4571,75.5482,75.4571,75.4935,2600.0
2016-10-19 11:00:00,82.83,82.85,82.77,82.77,1500.0,75.4935,75.5118,75.4388,75.4388,1500.0
2016-10-19 11:05:00,82.81,82.81,82.78,82.8,2475.0,75.4753,75.4753,75.448,75.4662,2475.0
2016-10-19 11:10:00,82.83,82.84,82.77,82.78,1924.0,75.4935,75.5026,75.4388,75.448,1924.0
2016-10-19 11:15:00,82.75,82.8,82.75,82.8,800.0,75.4206,75.4662,75.4206,75.4662,800.0
2016-10-19 11:20:00,82.82,82.82,82.74,82.79,2300.0,75.4844,75.4844,75.4115,75.4571,2300.0
2016-10-19 11:25:00,82.76,82.8,82.75,82.8,1250.0,75.4297,75.4662,75.4206,75.4662,1250.0
2016-10-19 11:30:00,82.82,82.83,82.78,82.83,1749.0,75.4844,75.4935,75.448,75.4935,1749.0
2016-10-19 11:35:00,82.84,82.86,82.78,82.78,1749.0,75.5026,75.5209,75.448,75.448,1749.0
2016-10-19 11:40:00,82.79,82.93,82.79,82.92,2800.0,75.4571,75.5847,75.4571,75.5756,2800.0
2016-10-19 11:45:00,82.92,82.94,82.9,82.9,1146.0,75.5756,75.5938,75.5573,75.5573,1146.0
2016-10-19 11:50:00,82.91,82.91,82.83,82.83,1969.0,75.5664,75.5664,75.4935,75.4935,1969.0
2016-10-19 11:55:00,82.83,82.85,82.82,82.82,1898.0,75.4935,75.5118,75.4844,75.4844,1898.0
2016-10-19 12:00:00,82.78,82.89,82.78,82.88,2300.0,75.448,75.5482,75.448,75.5391,2300.0
2016-10-19 12:05:00,82.89,82.89,82.82,82.82,1648.0,75.5482,75.5482,75.4844,75.4844,1648.0
2016-10-19 12:10:00,82.84,82.94,82.84,82.94,1800.0,75.5026,75.5938,75.5026,75.5938,1800.0
2016-10-19 12:15:00,82.95,82.97,82.94,82.94,500.0,75.6029,75.6211,75.5938,75.5938,500.0
2016-10-19 12:20:00,82.94,83.03,82.94,83.0,2300.0,75.5938,75.6758,75.5938,75.6485,2300.0
2016-10-19 12:25:00,83.03,83.03,82.98,82.98,1601.0,75.6758,75.6758,75.6302,75.6302,1601.0
2016-10-19 12:30:00,82.98,82.98,82.91,82.91,888.0,75.6302,75.6302,75.5664,75.5664,888.0
2016-10-19 12:35:00,82.91,82.96,82.91,82.94,2249.0,75.5664,75.612,75.5664,75.5938,2249.0
2016-10-19 12:40:00,82.93,83.04,82.93,82.96,6004.0,75.5847,75.6849,75.5847,75.612,6004.0
2016-10-19 12:45:00,82.94,82.94,82.93,82.93,300.0,75.5938,75.5938,75.5847,75.5847,300.0
2016-10-19 12:50:00,82.94,82.94,82.88,82.88,1500.0,75.5938,75.5938,75.5391,75.5391,1500.0
2016-10-19 12:55:00,82.88,82.92,82.88,82.89,1900.0,75.5391,75.5756,75.5391,75.5482,1900.0
2016-10-19 13:00:00,82.87,82.95,82.87,82.91,2400.0,75.53,75.6029,75.53,75.5664,2400.0
2016-10-19 13:05:00,82.89,82.89,82.88,82.88,600.0,75.5482,75.5482,75.5391,75.5391,600.0
2016-10-19 13:10:00,82.88,82.94,82.88,82.9,1800.0,75.5391,75.5938,75.5391,75.5573,1800.0
2016-10-19 13:15:00,82.9,82.92,82.88,82.88,1545.0,75.5573,75.5756,75.5391,75.5391,1545.0
2016-10-19 13:20:00,82.9,82.94,82.9,82.92,2498.0,75.5573,75.5938,75.5573,75.5756,2498.0
2016-10-19 13:25:00,82.95,82.97,82.93,82.95,2000.0,75.6029,75.6211,75.5847,75.6029,2000.0
2016-10-19 13:30:00,82.96,82.99,82.96,82.96,1887.0,75.612,75.6394,75.612,75.612,1887.0
2016-10-19 13:35:00,82.97,82.97,82.92,82.96,1973.0,75.6211,75.6211,75.5756,75.612,1973.0
2016-10-19 13:40:00,82.97,82.99,82.95,82.98,2200.0,75.6211,75.6394,75.6029,75.6302,2200.0
2016-10-19 13:45:00,82.99,83.03,82.97,82.97,3047.0,75.6394,75.6758,75.6211,75.6211,3047.0
2016-10-19 13:50:00,82.95,82.98,82.9,82.91,1500.0,75.6029,75.6302,75.5573,75.5664,1500.0
2016-10-19 13:55:00,82.93,82.95,82.93,82.93,2149.0,75.5847,75.6029,75.5847,75.5847,2149.0
2016-10-19 14:00:00,82.95,82.99,82.95,82.95,2028.0,75.6029,75.6394,75.6029,75.6029,2028.0
2016-10-19 14:05:00,82.98,82.98,82.93,82.97,2255.0,75.6302,75.6302,75.5847,75.6211,2255.0
2016-10-19 14:10:00,82.97,82.97,82.92,82.94,1390.0,75.6211,75.6211,75.5756,75.5938,1390.0
2016-10-19 14:15:00,82.96,82.97,82.88,82.88,3500.0,75.612,75.6211,75.5391,75.5391,3500.0
2016-10-19 14:20:00,82.88,82.89,82.82,82.82,3632.0,75.5391,75.5482,75.4844,75.4844,3632.0
2016-10-19 14:25:00,82.84,82.85,82.8,82.85,2447.0,75.5026,75.5118,75.4662,75.5118,2447.0
2016-10-19 14:30:00,82.84,82.84,82.79,82.8,1998.0,75.5026,75.5026,75.4571,75.4662,1998.0
2016-10-19 14:35:00,82.83,82.84,82.78,82.78,3949.0,75.4935,75.5026,75.448,75.448,3949.0
2016-10-19 14:40:00,82.78,82.81,82.77,82.78,3672.0,75.448,75.4753,75.4388,75.448,3672.0
2016-10-19 14:45:00,82.81,82.83,82.79,82.83,1947.0,75.4753,75.4935,75.4571,75.4935,1947.0
2016-10-19 14:50:00,82.84,82.84,82.81,82.83,2800.0,75.5026,75.5026,75.4753,75.4935,2800.0
2016-10-19 14:55:00,82.84,82.88,82.84,82.88,2329.0,75.5026,75.5391,75.5026,75.5391,2329.0
2016-10-19 15:00:00,82.9,82.93,82.89,82.93,3907.0,75.5573,75.5847,75.5482,75.5847,3907.0
2016-10-19 15:05:00,82.95,82.99,82.94,82.99,3150.0,75.6029,75.6394,75.5938,75.6394,3150.0
2016-10-19 15:10:00,83.0,83.02,82.98,83.02,1700.0,75.6485,75.6667,75.6302,75.6667,1700.0
2016-10-19 15:15:00,83.0,83.02,82.99,83.01,2890.0,75.6485,75.6667,75.6394,75.6576,2890.0
2016-10-19 15:20:00,83.03,83.04,82.98,82.98,2513.0,75.6758,75.6849,75.6302,75.6302,2513.0
2016-10-19 15:25:00,83.0,83.01,82.97,83.0,4495.0,75.6485,75.6576,75.6211,75.6485,4495.0
2016-10-19 15:30:00,83.0,83.01,82.97,82.97,5759.0,75.6485,75.6576,75.6211,75.6211,5759.0
2016-10-19 15:35:00,83.0,83.02,82.97,83.0,5095.0,75.6485,75.6667,75.6211,75.6485,5095.0
2016-10-19 15:40:00,83.0,83.02,83.0,83.0,4387.0,75.6485,75.6667,75.6485,75.6485,4387.0
2016-10-19 15:45:00,83.01,83.05,82.98,82.98,7488.0,75.6576,75.694,75.6302,75.6302,7488.0
2016-10-19 15:50:00,83.0,83.0,82.9,82.92,7057.0,75.6485,75.6485,75.5573,75.5756,7057.0
2016-10-19 15:55:00,82.94,82.96,82.89,82.93,18480.0,75.5938,75.612,75.5482,75.5847,18480.0
2016-10-20 09:30:00,82.81,82.81,82.58,82.59,1699.0,75.4753,75.4753,75.2657,75.2748,1699.0
2016-10-20 09:35:00,82.79,82.93,82.65,82.72,3686.0,75.4571,75.5847,75.3295,75.3933,3686.0
2016-10-20 09:40:00,82.69,83.18,82.65,83.18,2000.0,75.3659,75.8125,75.3295,75.8125,2000.0
2016-10-20 09:45:00,83.2,83.42,83.04,83.42,2400.0,75.8308,76.0313,75.6849,76.0313,2400.0
2016-10-20 09:50:00,83.34,83.34,83.02,83.1,2120.0,75.9584,75.9584,75.6667,75.7396,2120.0
2016-10-20 09:55:00,83.07,83.1,83.06,83.1,900.0,75.7123,75.7396,75.7032,75.7396,900.0
2016-10-20 10:00:00,83.19,83.21,83.12,83.12,1605.0,75.8216,75.8399,75.7578,75.7578,1605.0
2016-10-20 10:05:00,83.18,83.18,82.86,82.86,2031.0,75.8125,75.8125,75.5209,75.5209,2031.0
2016-10-20 10:10:00,82.89,82.99,82.89,82.93,900.0,75.5482,75.6394,75.5482,75.5847,900.0
2016-10-20 10:15:00,82.9,82.93,82.87,82.87,1600.0,75.5573,75.5847,75.53,75.53,1600.0
2016-10-20 10:20:00,82.89,82.92,82.85,82.92,1900.0,75.5482,75.5756,75.5118,75.5756,1900.0
2016-10-20 10:25:00,82.91,82.92,82.89,82.89,1300.0,75.5664,75.5756,75.5482,75.5482,1300.0
2016-10-20 10:30:00,82.94,82.94,82.67,82.67,2400.0,75.5938,75.5938,75.3477,75.3477,2400.0
2016-10-20 10:35:00,82.67,82.67,82.56,82.57,2900.0,75.3477,75.3477,75.2474,75.2566,2900.0
2016-10-20 10:40:00,82.57,82.62,82.54,82.61,2000.0,75.2566,75.3021,75.2292,75.293,2000.0
2016-10-20 10:45:00,82.62,82.65,82.55,82.65,900.0,75.3021,75.3295,75.2383,75.3295,900.0
2016-10-20 10:50:00,82.68,82.68,82.64,82.66,1201.0,75.3568,75.3568,75.3204,75.3386,1201.0
2016-10-20 10:55:00,82.65,82.65,82.53,82.53,1300.0,75.3295,75.3295,75.2201,75.2201,1300.0
2016-10-20 11:00:00,82.56,82.58,82.56,82.57,1100.0,75.2474,75.2657,75.2474,75.2566,1100.0
2016-10-20 11:05:00,82.57,82.58,82.5,82.5,3783.0,75.2566,75.2657,75.1928,75.1928,3783.0
2016-10-20 11:10:00,82.53,82.6,82.52,82.55,3527.0,75.2201,75.2839,75.211,75.2383,3527.0
2016-10-20 11:15:00,82.56,82.64,82.56,82.63,1700.0,75.2474,75.3204,75.2474,75.3112,1700.0
2016-10-20 11:20:00,82.63,82.66,82.59,82.63,2000.0,75.3112,75.3386,75.2748,75.3112,2000.0
2016-10-20 11:25:00,82.62,82.63,82.58,82.59,2100.0,75.3021,75.3112,75.2657,75.2748,2100.0
2016-10-20 11:30:00,82.59,82.61,82.57,82.6,1134.0,75.2748,75.293,75.2566,75.2839,1134.0
2016-10-20 11:35:00,82.59,82.59,82.52,82.52,1541.0,75.2748,75.2748,75.211,75.211,1541.0
2016-10-20 11:40:00,82.49,82.54,82.49,82.53,1400.0,75.1836,75.2292,75.1836,75.2201,1400.0
2016-10-20 11:45:00,82.53,82.58,82.5,82.54,2326.0,75.2201,75.2657,75.1928,75.2292,2326.0
2016-10-20 11:50:00,82.54,82.54,82.54,82.54,1000.0,75.2292,75.2292,75.2292,75.2292,1000.0
2016-10-20 11:55:00,82.54,82.64,82.54,82.64,1560.0,75.2292,75.3204,75.2292,75.3204,1560.0
2016-10-20 12:00:00,82.7,82.82,82.7,82.82,2387.0,75.375,75.4844,75.375,75.4844,2387.0
2016-10-20 12:05:00,82.84,82.84,82.82,82.82,2207.0,75.5026,75.5026,75.4844,75.4844,2207.0
2016-10-20 12:10:00,82.82,82.82,82.77,82.78,1200.0,75.4844,75.4844,75.4388,75.448,1200.0
2016-10-20 12:15:00,82.78,82.78,82.73,82.76,1546.0,75.448,75.448,75.4024,75.4297,1546.0
2016-10-20 12:20:00,82.76,82.79,82.68,82.69,1300.0,75.4297,75.4571,75.3568,75.3659,1300.0
2016-10-20 12:25:00,82.7,82.71,82.66,82.71,800.0,75.375,75.3842,75.3386,75.3842,800.0
2016-10-20 12:30:00,82.71,82.75,82.71,82.74,1381.0,75.3842,75.4206,75.3842,75.4115,1381.0
2016-10-20 12:35:00,82.74,82.81,82.74,82.8,1400.0,75.4115,75.4753,75.4115,75.4662,1400.0
2016-10-20 12:40:00,82.86,82.88,82.79,82.83,3100.0,75.5209,75.5391,75.4571,75.4935,3100.0
2016-10-20 12:45:00,82.83,82.83,82.77,82.77,900.0,75.4935,75.4935,75.4388,75.4388,900.0
2016-10-20 12:50:00,82.78,82.78,82.75,82.76,1100.0,75.448,75.448,75.4206,75.4297,1100.0
2016-10-20 12:55:00,82.76,82.76,82.69,82.73,1000.0,75.4297,75.4297,75.3659,75.4024,1000.0
2016-10-20 13:00:00,82.73,82.74,82.73,82.74,600.0,75.4024,75.4115,75.4024,75.4115,600.0
2016-10-20 13:05:00,82.76,82.78,82.75,82.75,1800.0,75.4297,75.448,75.4206,75.4206,1800.0
2016-10-20 13:10:00,82.76,82.81,82.75,82.78,2173.0,75.4297,75.4753,75.4206,75.448,2173.0
2016-10-20 13:15:00,82.78,82.78,82.7,82.7,500.0,75.448,75.448,75.375,75.375,500.0
2016-10-20 13:20:00,82.73,82.73,82.69,82.69,1366.0,75.4024,75.4024,75.3659,75.3659,1366.0
2016-10-20 13:25:00,82.71,82.72,82.71,82.72,300.0,75.3842,75.3933,75.3842,75.3933,300.0
2016-10-20 13:30:00,82.75,82.79,82.74,82.79,2250.0,75.4206,75.4571,75.4115,75.4571,2250.0
2016-10-20 13:35:00,82.79,82.82,82.74,82.74,3600.0,75.4571,75.4844,75.4115,75.4115,3600.0
2016-10-20 13:40:00,82.76,82.8,82.74,82.8,1800.0,75.4297,75.4662,75.4115,75.4662,1800.0
2016-10-20 13:45:00,82.8,82.82,82.72,82.72,2000.0,75.4662,75.4844,75.3933,75.3933,2000.0
2016-10-20 13:50:00,82.7,82.7,82.61,82.63,700.0,75.375,75.375,75.293,75.3112,700.0
2016-10-20 13:55:00,82.59,82.63,82.56,82.63,1800.0,75.2748,75.3112,75.2474,75.3112,1800.0
2016-10-20 14:00:00,82.66,82.66,82.64,82.64,1100.0,75.3386,75.3386,75.3204,75.3204,1100.0
2016-10-20 14:05:00,82.74,82.76,82.68,82.74,2700.0,75.4115,75.4297,75.3568,75.4115,2700.0
2016-10-20 14:10:00,82.74,82.76,82.69,82.76,2550.0,75.4115,75.4297,75.3659,75.4297,2550.0
2016-10-20 14:15:00,82.76,82.76,82.71,82.73,1010.0,75.4297,75.4297,75.3842,75.4024,1010.0
2016-10-20 14:20:00,82.73,82.73,82.69,82.73,1808.0,75.4024,75.4024,75.3659,75.4024,1808.0
2016-10-20 14:25:00,82.73,82.75,82.71,82.75,1813.0,75.4024,75.4206,75.3842,75.4206,1813.0
2016-10-20 14:30:00,82.75,82.75,82.69,82.73,870.0,75.4206,75.4206,75.3659,75.4024,870.0
2016-10-20 14:35:00,82.73,82.78,82.73,82.77,1892.0,75.4024,75.448,75.4024,75.4388,1892.0
2016-10-20 14:40:00,82.76,82.76,82.72,82.72,1000.0,75.4297,75.4297,75.3933,75.3933,1000.0
2016-10-20 14:45:00,82.76,82.83,82.75,82.82,3300.0,75.4297,75.4935,75.4206,75.4844,3300.0
2016-10-20 14:50:00,82.8,82.81,82.79,82.8,1930.0,75.4662,75.4753,75.4571,75.4662,1930.0
2016-10-20 14:55:00,82.82,82.82,82.78,82.78,2308.0,75.4844,75.4844,75.448,75.448,2308.0
2016-10-20 15:00:00,82.81,82.81,82.76,82.77,1600.0,75.4753,75.4753,75.4297,75.4388,1600.0
2016-10-20 15:05:00,82.77,82.78,82.74,82.77,2008.0,75.4388,75.448,75.4115,75.4388,2008.0
2016-10-20 15:10:00,82.8,82.8,82.74,82.79,3064.0,75.4662,75.4662,75.4115,75.4571,3064.0
2016-10-20 15:15:00,82.79,82.79,82.74,82.74,2416.0,75.4571,75.4571,75.4115,75.4115,2416.0
2016-10-20 15:20:00,82.75,82.76,82.65,82.66,3064.0,75.4206,75.4297,75.3295,75.3386,3064.0
2016-10-20 15:25:00,82.66,82.67,82.61,82.61,3015.0,75.3386,75.3477,75.293,75.293,3015.0
2016-10-20 15:30:00,82.62,82.62,82.55,82.55,4200.0,75.3021,75.3021,75.2383,75.2383,4200.0
2016-10-20 15:35:00,82.55,82.56,82.49,82.49,6021.0,75.2383,75.2474,75.1836,75.1836,6021.0
2016-10-20 15:40:00,82.49,82.52,82.45,82.46,6274.0,75.1836,75.211,75.1472,75.1563,6274.0
2016-10-20 15:45:00,82.48,82.53,82.46,82.5,7211.0,75.1745,75.2201,75.1563,75.1928,7211.0
2016-10-20 15:50:00,82.51,82.56,82.51,82.51,8571.0,75.2019,75.2474,75.2019,75.2019,8571.0
2016-10-20 15:55:00,82.53,82.54,82.4,82.42,27621.0,75.2201,75.2292,75.1016,75.1198,27621.0
2016-10-21 09:30:00,81.92,81.92,81.21,81.78,5332.0,74.6641,74.6641,74.017,74.5365,5332.0
2016-10-21 09:35:00,82.03,82.03,81.72,81.86,3200.0,74.7644,74.7644,74.4818,74.6094,3200.0
2016-10-21 09:40:00,81.85,81.96,81.82,81.89,1800.0,74.6003,74.7006,74.573,74.6368,1800.0
2016-10-21 09:45:00,81.9,81.92,81.87,81.92,1900.0,74.6459,74.6641,74.6186,74.6641,1900.0
2016-10-21 09:50:00,81.99,82.29,81.99,82.24,9268.0,74.7279,75.0014,74.7279,74.9558,9268.0
2016-10-21 09:55:00,82.31,82.31,82.23,82.28,1255.0,75.0196,75.0196,74.9467,74.9922,1255.0
2016-10-21 10:00:00,82.24,82.25,82.11,82.17,4006.0,74.9558,74.9649,74.8373,74.892,4006.0
2016-10-21 10:05:00,82.28,82.41,82.28,82.36,1500.0,74.9922,75.1107,74.9922,75.0652,1500.0
2016-10-21 10:10:00,82.36,82.36,82.11,82.11,2600.0,75.0652,75.0652,74.8373,74.8373,2600.0
2016-10-21 10:15:00,82.13,82.13,82.13,82.13,400.0,74.8555,74.8555,74.8555,74.8555,400.0
2016-10-21 10:20:00,82.23,82.25,82.18,82.25,1300.0,74.9467,74.9649,74.9011,74.9649,1300.0
2016-10-21 10:25:00,82.23,82.29,82.23,82.29,200.0,74.9467,75.0014,74.9467,75.0014,200.0
2016-10-21 10:30:00,82.38,82.55,82.38,82.52,2500.0,75.0834,75.2383,75.0834,75.211,2500.0
2016-10-21 10:35:00,82.56,82.56,82.48,82.49,1573.0,75.2474,75.2474,75.1745,75.1836,1573.0
2016-10-21 10:40:00,82.49,82.53,82.47,82.53,2000.0,75.1836,75.2201,75.1654,75.2201,2000.0
2016-10-21 10:45:00,82.54,82.54,82.49,82.49,200.0,75.2292,75.2292,75.1836,75.1836,200.0
2016-10-21 10:50:00,82.49,82.49,82.37,82.37,2400.0,75.1836,75.1836,75.0743,75.0743,2400.0
2016-10-21 10:55:00,82.38,82.39,82.36,82.39,850.0,75.0834,75.0925,75.0652,75.0925,850.0
2016-10-21 11:00:00,82.39,82.39,82.29,82.29,2772.0,75.0925,75.0925,75.0014,75.0014,2772.0
2016-10-21 11:05:00,82.32,82.38,82.32,82.32,1900.0,75.0287,75.0834,75.0287,75.0287,1900.0
2016-10-21 11:10:00,82.32,82.37,82.3,82.34,5766.0,75.0287,75.0743,75.0105,75.0469,5766.0
2016-10-21 11:15:00,82.28,82.31,82.25,82.31,1000.0,74.9922,75.0196,74.9649,75.0196,1000.0
2016-10-21 11:20:00,82.3,82.3,82.29,82.29,400.0,75.0105,75.0105,75.0014,75.0014,400.0
2016-10-21 11:25:00,82.29,82.39,82.28,82.39,1667.0,75.0014,75.0925,74.9922,75.0925,1667.0
2016-10-21 11:30:00,82.46,82.46,82.38,82.44,1500.0,75.1563,75.1563,75.0834,75.1381,1500.0
2016-10-21 11:35:00,82.45,82.48,82.43,82.48,1500.0,75.1472,75.1745,75.129,75.1745,1500.0
2016-10-21 11:40:00,82.47,82.47,82.46,82.46,600.0,75.1654,75.1654,75.1563,75.1563,600.0
2016-10-21 11:45:00,82.49,82.56,82.49,82.56,2718.0,75.1836,75.2474,75.1836,75.2474,2718.0
2016-10-21 11:50:00,82.57,82.61,82.57,82.6,674.0,75.2566,75.293,75.2566,75.2839,674.0
2016-10-21 11:55:00,82.61,82.62,82.55,82.58,1415.0,75.293,75.3021,75.2383,75.2657,1415.0
2016-10-21 12:00:00,82.57,82.57,82.5,82.5,1200.0,75.2566,75.2566,75.1928,75.1928,1200.0
2016-10-21 12:05:00,82.47,82.53,82.47,82.49,1500.0,75.1654,75.2201,75.1654,75.1836,1500.0
2016-10-21 12:10:00,82.5,82.5,82.49,82.49,400.0,75.1928,75.1928,75.1836,75.1836,400.0
2016-10-21 12:15:00,82.54,82.61,82.54,82.54,1605.0,75.2292,75.293,75.2292,75.2292,1605.0
2016-10-21 12:20:00,82.52,82.52,82.45,82.5,1200.0,75.211,75.211,75.1472,75.1928,1200.0
2016-10-21 12:25:00,82.56,82.56,82.56,82.56,300.0,75.2474,75.2474,75.2474,75.2474,300.0
2016-10-21 12:30:00,82.52,82.53,82.51,82.52,2100.0,75.211,75.2201,75.2019,75.211,2100.0
2016-10-21 12:35:00,82.55,82.59,82.55,82.59,450.0,75.2383,75.2748,75.2383,75.2748,450.0
2016-10-21 12:40:00,82.61,82.66,82.61,82.66,1871.0,75.293,75.3386,75.293,75.3386,1871.0
2016-10-21 12:45:00,82.66,82.66,82.58,82.59,1300.0,75.3386,75.3386,75.2657,75.2748,1300.0
2016-10-21 12:50:00,82.62,82.62,82.55,82.57,1800.0,75.3021,75.3021,75.2383,75.2566,1800.0
2016-10-21 12:55:00,82.57,82.59,82.56,82.59,995.0,75.2566,75.2748,75.2474,75.2748,995.0
2016-10-21 13:00:00,82.63,82.63,82.54,82.59,2988.0,75.3112,75.3112,75.2292,75.2748,2988.0
2016-10-21 13:05:00,82.54,82.58,82.53,82.57,1500.0,75.2292,75.2657,75.2201,75.2566,1500.0
2016-10-21 13:10:00,82.6,82.63,82.6,82.63,1250.0,75.2839,75.3112,75.2839,75.3112,1250.0
2016-10-21 13:15:00,82.63,82.63,82.63,82.63,700.0,75.3112,75.3112,75.3112,75.3112,700.0
2016-10-21 13:20:00,82.63,82.64,82.61,82.64,900.0,75.3112,75.3204,75.293,75.3204,900.0
2016-10-21 13:25:00,82.63,82.64,82.63,82.64,400.0,75.3112,75.3204,75.3112,75.3204,400.0
2016-10-21 13:30:00,82.63,82.63,82.52,82.55,2100.0,75.3112,75.3112,75.211,75.2383,2100.0
2016-10-21 13:35:00,82.55,82.62,82.55,82.62,1000.0,75.2383,75.3021,75.2383,75.3021,1000.0
2016-10-21 13:40:00,82.61,82.67,82.61,82.66,800.0,75.293,75.3477,75.293,75.3386,800.0
2016-10-21 13:45:00,82.67,82.71,82.64,82.68,3058.0,75.3477,75.3842,75.3204,75.3568,3058.0
2016-10-21 13:50:00,82.74,82.76,82.69,82.7,3700.0,75.4115,75.4297,75.3659,75.375,3700.0
2016-10-21 13:55:00,82.69,82.7,82.67,82.7,2241.0,75.3659,75.375,75.3477,75.375,2241.0
2016-10-21 14:00:00,82.73,82.73,82.72,82.73,608.0,75.4024,75.4024,75.3933,75.4024,608.0
2016-10-21 14:05:00,82.71,82.74,82.69,82.69,1500.0,75.3842,75.4115,75.3659,75.3659,1500.0
2016-10-21 14:10:00,82.69,82.72,82.69,82.71,1500.0,75.3659,75.3933,75.3659,75.3842,1500.0
2016-10-21 14:15:00,82.69,82.71,82.69,82.71,400.0,75.3659,75.3842,75.3659,75.3842,400.0
2016-10-21 14:20:00,82.75,82.78,82.73,82.78,2562.0,75.4206,75.448,75.4024,75.448,2562.0
2016-10-21 14:25:00,82.8,82.83,82.78,82.8,2637.0,75.4662,75.4935,75.448,75.4662,2637.0
2016-10-21 14:30:00,82.8,82.87,82.8,82.82,1100.0,75.4662,75.53,75.4662,75.4844,1100.0
2016-10-21 14:35:00,82.86,82.9,82.85,82.88,2248.0,75.5209,75.5573,75.5118,75.5391,2248.0
2016-10-21 14:40:00,82.88,82.93,82.88,82.88,1500.0,75.5391,75.5847,75.5391,75.5391,1500.0
2016-10-21 14:45:00,82.9,82.9,82.86,82.86,1100.0,75.5573,75.5573,75.5209,75.5209,1100.0
2016-10-21 14:50:00,82.88,82.91,82.88,82.91,600.0,75.5391,75.5664,75.5391,75.5664,600.0
2016-10-21 14:55:00,82.92,82.93,82.87,82.89,3100.0,75.5756,75.5847,75.53,75.5482,3100.0
2016-10-21 15:00:00,82.91,82.93,82.83,82.83,4093.0,75.5664,75.5847,75.4935,75.4935,4093.0
2016-10-21 15:05:00,82.84,82.85,82.83,82.83,1894.0,75.5026,75.5118,75.4935,75.4935,1894.0
2016-10-21 15:10:00,82.84,82.84,82.83,82.84,750.0,75.5026,75.5026,75.4935,75.5026,750.0
2016-10-21 15:15:00,82.87,82.88,82.86,82.88,2122.0,75.53,75.5391,75.5209,75.5391,2122.0
2016-10-21 15:20:00,82.88,82.88,82.8,82.82,1300.0,75.5391,75.5391,75.4662,75.4844,1300.0
2016-10-21 15:25:00,82.82,82.86,82.79,82.86,3600.0,75.4844,75.5209,75.4571,75.5209,3600.0
2016-10-21 15:30:00,82.85,82.89,82.83,82.88,3233.0,75.5118,75.5482,75.4935,75.5391,3233.0
2016-10-21 15:35:00,82.87,82.88,82.82,82.82,4455.0,75.53,75.5391,75.4844,75.4844,4455.0
2016-10-21 15:40:00,82.82,82.89,82.79,82.89,5069.0,75.4844,75.5482,75.4571,75.5482,5069.0
2016-10-21 15:45:00,82.85,82.86,82.82,82.83,4588.0,75.5118,75.5209,75.4844,75.4935,4588.0
2016-10-21 15:50:00,82.83,82.92,82.83,82.89,6016.0,75.4935,75.5756,75.4935,75.5482,6016.0
2016-10-21 15:55:00,82.89,82.98,82.87,82.87,32900.0,75.5482,75.6302,75.53,75.53,32900.0
2016-10-24 09:30:00,83.88,83.88,83.12,83.12,1476.0,76.4505,76.4505,75.7578,75.7578,1476.0
2016-10-24 09:35:00,83.5,83.7,83.4,83.58,3700.0,76.1042,76.2865,76.013,76.1771,3700.0
2016-10-24 09:40:00,83.68,83.77,83.61,83.61,1160.0,76.2682,76.3503,76.2044,76.2044,1160.0
2016-10-24 09:45:00,83.59,83.76,83.52,83.58,2017.0,76.1862,76.3412,76.1224,76.1771,2017.0
2016-10-24 09:50:00,83.68,83.73,83.61,83.61,1400.0,76.2682,76.3138,76.2044,76.2044,1400.0
2016-10-24 09:55:00,83.58,83.58,83.53,83.53,1000.0,76.1771,76.1771,76.1315,76.1315,1000.0
2016-10-24 10:00:00,83.53,83.69,83.53,83.65,4302.0,76.1315,76.2774,76.1315,76.2409,4302.0
2016-10-24 10:05:00,83.6,83.6,83.49,83.49,1100.0,76.1953,76.1953,76.0951,76.0951,1100.0
2016-10-24 10:10:00,83.49,83.5,83.38,83.38,900.0,76.0951,76.1042,75.9948,75.9948,900.0
2016-10-24 10:15:00,83.33,83.34,83.33,83.33,900.0,75.9492,75.9584,75.9492,75.9492,900.0
2016-10-24 10:20:00,83.33,83.36,83.23,83.33,4660.0,75.9492,75.9766,75.8581,75.9492,4660.0
2016-10-24 10:25:00,83.37,83.38,83.31,83.34,1300.0,75.9857,75.9948,75.931,75.9584,1300.0
2016-10-24 10:30:00,83.28,83.48,83.28,83.48,1338.0,75.9037,76.086,75.9037,76.086,1338.0
2016-10-24 10:35:00,83.52,83.52,83.39,83.39,2400.0,76.1224,76.1224,76.0039,76.0039,2400.0
2016-10-24 10:40:00,83.38,83.44,83.24,83.24,2315.0,75.9948,76.0495,75.8672,75.8672,2315.0
2016-10-24 10:45:00,83.31,83.47,83.28,83.47,3200.0,75.931,76.0768,75.9037,76.0768,3200.0
2016-10-24 10:50:00,83.44,83.44,83.44,83.44,100.0,76.0495,76.0495,76.0495,76.0495,100.0
2016-10-24 10:55:00,83.44,83.53,83.44,83.53,1669.0,76.0495,76.1315,76.0495,76.1315,1669.0
2016-10-24 11:00:00,83.54,83.54,83.48,83.48,900.0,76.1406,76.1406,76.086,76.086,900.0
2016-10-24 11:05:00,83.48,83.48,83.44,83.45,1000.0,76.086,76.086,76.0495,76.0586,1000.0
2016-10-24 11:10:00,83.45,83.45,83.39,83.4,2529.0,76.0586,76.0586,76.0039,76.013,2529.0
2016-10-24 11:15:00,83.41,83.45,83.38,83.38,800.0,76.0222,76.0586,75.9948,75.9948,800.0
2016-10-24 11:20:00,83.39,83.39,83.34,83.34,1500.0,76.0039,76.0039,75.9584,75.9584,1500.0
2016-10-24 11:25:00,83.34,83.4,83.32,83.4,3100.0,75.9584,76.013,75.9401,76.013,3100.0
2016-10-24 11:30:00,83.39,83.49,83.39,83.49,873.0,76.0039,76.0951,76.0039,76.0951,873.0
2016-10-24 11:35:00,83.44,83.47,83.44,83.44,500.0,76.0495,76.0768,76.0495,76.0495,500.0
2016-10-24 11:40:00,83.43,83.5,83.41,83.5,2791.0,76.0404,76.1042,76.0222,76.1042,2791.0
2016-10-24 11:45:00,83.53,83.6,83.53,83.6,500.0,76.1315,76.1953,76.1315,76.1953,500.0
2016-10-24 11:50:00,83.54,83.54,83.53,83.53,1500.0,76.1406,76.1406,76.1315,76.1315,1500.0
2016-10-24 11:55:00,83.51,83.51,83.44,83.44,1550.0,76.1133,76.1133,76.0495,76.0495,1550.0
2016-10-24 12:00:00,83.44,83.51,83.4,83.4,3601.0,76.0495,76.1133,76.013,76.013,3601.0
2016-10-24 12:05:00,83.38,83.4,83.36,83.36,1794.0,75.9948,76.013,75.9766,75.9766,1794.0
2016-10-24 12:10:00,83.33,83.4,83.33,83.4,1700.0,75.9492,76.013,75.9492,76.013,1700.0
2016-10-24 12:15:00,83.42,83.42,83.42,83.42,100.0,76.0313,76.0313,76.0313,76.0313,100.0
2016-10-24 12:20:00,83.38,83.38,83.33,83.33,800.0,75.9948,75.9948,75.9492,75.9492,800.0
2016-10-24 12:25:00,83.34,83.41,83.34,83.41,1300.0,75.9584,76.0222,75.9584,76.0222,1300.0
2016-10-24 12:30:00,83.36,83.37,83.32,83.37,900.0,75.9766,75.9857,75.9401,75.9857,900.0
2016-10-24 12:35:00,83.32,83.36,83.29,83.34,1200.0,75.9401,75.9766,75.9128,75.9584,1200.0
2016-10-24 12:40:00,83.37,83.39,83.33,83.39,1656.0,75.9857,76.0039,75.9492,76.0039,1656.0
2016-10-24 12:45:00,83.41,83.46,83.41,83.46,1800.0,76.0222,76.0677,76.0222,76.0677,1800.0
2016-10-24 12:50:00,83.42,83.45,83.33,83.33,2100.0,76.0313,76.0586,75.9492,75.9492,2100.0
2016-10-24 12:55:00,83.35,83.35,83.24,83.25,1000.0,75.9675,75.9675,75.8672,75.8763,1000.0
2016-10-24 13:00:00,83.26,83.26,83.18,83.21,2900.0,75.8854,75.8854,75.8125,75.8399,2900.0
2016-10-24 13:05:00,83.18,83.2,83.18,83.19,2282.0,75.8125,75.8308,75.8125,75.8216,2282.0
2016-10-24 13:10:00,83.19,83.19,83.13,83.13,1100.0,75.8216,75.8216,75.767,75.767,1100.0
2016-10-24 13:15:00,83.11,83.22,83.1,83.22,1306.0,75.7487,75.849,75.7396,75.849,1306.0
2016-10-24 13:20:00,83.14,83.16,83.14,83.16,1324.0,75.7761,75.7943,75.7761,75.7943,1324.0
2016-10-24 13:25:00,83.18,83.23,83.18,83.22,1100.0,75.8125,75.8581,75.8125,75.849,1100.0
2016-10-24 13:30:00,83.21,83.21,83.18,83.18,1045.0,75.8399,75.8399,75.8125,75.8125,1045.0
2016-10-24 13:35:00,83.18,83.18,83.11,83.11,500.0,75.8125,75.8125,75.7487,75.7487,500.0
2016-10-24 13:40:00,83.11,83.18,83.1,83.18,1100.0,75.7487,75.8125,75.7396,75.8125,1100.0
2016-10-24 13:45:00,83.18,83.2,83.18,83.2,1100.0,75.8125,75.8308,75.8125,75.8308,1100.0
2016-10-24 13:50:00,83.2,83.2,83.2,83.2,0.0,75.8308,75.8308,75.8308,75.8308,0.0
2016-10-24 13:55:00,83.25,83.25,83.21,83.21,1952.0,75.8763,75.8763,75.8399,75.8399,1952.0
2016-10-24 14:00:00,83.23,83.25,83.2,83.25,2900.0,75.8581,75.8763,75.8308,75.8763,2900.0
2016-10-24 14:05:00,83.3,83.3,83.25,83.26,2200.0,75.9219,75.9219,75.8763,75.8854,2200.0
2016-10-24 14:10:00,83.24,83.28,83.22,83.25,3912.0,75.8672,75.9037,75.849,75.8763,3912.0
2016-10-24 14:15:00,83.23,83.23,83.18,83.22,1726.0,75.8581,75.8581,75.8125,75.849,1726.0
2016-10-24 14:20:00,83.23,83.24,83.19,83.19,1100.0,75.8581,75.8672,75.8216,75.8216,1100.0
2016-10-24 14:25:00,83.18,83.25,83.18,83.25,700.0,75.8125,75.8763,75.8125,75.8763,700.0
2016-10-24 14:30:00,83.25,83.25,83.17,83.17,508.0,75.8763,75.8763,75.8034,75.8034,508.0
2016-10-24 14:35:00,83.16,83.22,83.16,83.21,1299.0,75.7943,75.849,75.7943,75.8399,1299.0
2016-10-24 14:40:00,83.24,83.26,83.18,83.19,700.0,75.8672,75.8854,75.8125,75.8216,700.0
2016-10-24 14:45:00,83.19,83.28,83.19,83.24,1200.0,75.8216,75.9037,75.8216,75.8672,1200.0
2016-10-24 14:50:00,83.24,83.24,83.17,83.17,1700.0,75.8672,75.8672,75.8034,75.8034,1700.0
2016-10-24 14:55:00,83.15,83.21,83.13,83.21,1304.0,75.7852,75.8399,75.767,75.8399,1304.0
2016-10-24 15:00:00,83.18,83.18,83.13,83.13,800.0,75.8125,75.8125,75.767,75.767,800.0
2016-10-24 15:05:00,83.15,83.16,83.13,83.13,1215.0,75.7852,75.7943,75.767,75.767,1215.0
2016-10-24 15:10:00,83.15,83.15,83.12,83.13,1245.0,75.7852,75.7852,75.7578,75.767,1245.0
2016-10-24 15:15:00,83.14,83.17,83.13,83.17,2732.0,75.7761,75.8034,75.767,75.8034,2732.0
2016-10-24 15:20:00,83.18,83.25,83.18,83.19,550.0,75.8125,75.8763,75.8125,75.8216,550.0
2016-10-24 15:25:00,83.21,83.21,83.17,83.17,3189.0,75.8399,75.8399,75.8034,75.8034,3189.0
2016-10-24 15:30:00,83.18,83.18,83.13,83.13,3641.0,75.8125,75.8125,75.767,75.767,3641.0
2016-10-24 15:35:00,83.14,83.16,83.13,83.16,3861.0,75.7761,75.7943,75.767,75.7943,3861.0
2016-10-24 15:40:00,83.16,83.16,83.12,83.15,8419.0,75.7943,75.7943,75.7578,75.7852,8419.0
2016-10-24 15:45:00,83.17,83.19,83.16,83.18,4649.0,75.8034,75.8216,75.7943,75.8125,4649.0
2016-10-24 15:50:00,83.19,83.24,83.19,83.23,12748.0,75.8216,75.8672,75.8216,75.8581,12748.0
2016-10-24 15:55:00,83.22,83.28,83.18,83.18,11027.0,75.849,75.9037,75.8125,75.8125,11027.0
2016-10-25 09:30:00,83.34,83.34,82.93,83.26,3980.0,75.9584,75.9584,75.5847,75.8854,3980.0
2016-10-25 09:35:00,83.18,83.23,83.18,83.23,200.0,75.8125,75.8581,75.8125,75.8581,200.0
2016-10-25 09:40:00,83.18,83.23,83.16,83.23,1820.0,75.8125,75.8581,75.7943,75.8581,1820.0
2016-10-25 09:45:00,83.26,83.32,83.18,83.2,1606.0,75.8854,75.9401,75.8125,75.8308,1606.0
2016-10-25 09:50:00,83.2,83.26,83.14,83.14,400.0,75.8308,75.8854,75.7761,75.7761,400.0
2016-10-25 09:55:00,83.24,83.35,83.24,83.33,2040.0,75.8672,75.9675,75.8672,75.9492,2040.0
2016-10-25 10:00:00,83.26,83.26,83.1,83.13,1798.0,75.8854,75.8854,75.7396,75.767,1798.0
2016-10-25 10:05:00,83.18,83.22,83.15,83.19,1200.0,75.8125,75.849,75.7852,75.8216,1200.0
2016-10-25 10:10:00,83.17,83.18,83.12,83.12,700.0,75.8034,75.8125,75.7578,75.7578,700.0
2016-10-25 10:15:00,83.07,83.13,83.07,83.13,600.0,75.7123,75.767,75.7123,75.767,600.0
2016-10-25 10:20:00,83.11,83.18,83.05,83.09,5029.0,75.7487,75.8125,75.694,75.7305,5029.0
2016-10-25 10:25:00,83.07,83.14,83.07,83.08,1550.0,75.7123,75.7761,75.7123,75.7214,1550.0
2016-10-25 10:30:00,83.13,83.13,83.11,83.11,800.0,75.767,75.767,75.7487,75.7487,800.0
2016-10-25 10:35:00,83.11,83.14,83.09,83.1,1500.0,75.7487,75.7761,75.7305,75.7396,1500.0
2016-10-25 10:40:00,83.09,83.1,82.98,82.98,1499.0,75.7305,75.7396,75.6302,75.6302,1499.0
2016-10-25 10:45:00,82.94,82.94,82.8,82.91,2451.0,75.5938,75.5938,75.4662,75.5664,2451.0
2016-10-25 10:50:00,82.91,83.01,82.9,83.0,2493.0,75.5664,75.6576,75.5573,75.6485,2493.0
2016-10-25 10:55:00,83.04,83.12,83.0,83.12,1851.0,75.6849,75.7578,75.6485,75.7578,1851.0
2016-10-25 11:00:00,83.11,83.11,82.98,83.0,2500.0,75.7487,75.7487,75.6302,75.6485,2500.0
2016-10-25 11:05:00,83.0,83.03,82.97,83.03,4884.0,75.6485,75.6758,75.6211,75.6758,4884.0
2016-10-25 11:10:00,83.01,83.05,82.99,83.05,1400.0,75.6576,75.694,75.6394,75.694,1400.0
2016-10-25 11:15:00,83.0,83.03,83.0,83.03,2000.0,75.6485,75.6758,75.6485,75.6758,2000.0
2016-10-25 11:20:00,83.04,83.06,82.99,83.05,2451.0,75.6849,75.7032,75.6394,75.694,2451.0
2016-10-25 11:25:00,83.06,83.14,83.06,83.14,600.0,75.7032,75.7761,75.7032,75.7761,600.0
2016-10-25 11:30:00,83.13,83.18,83.06,83.06,1200.0,75.767,75.8125,75.7032,75.7032,1200.0
2016-10-25 11:35:00,83.04,83.07,83.0,83.0,1200.0,75.6849,75.7123,75.6485,75.6485,1200.0
2016-10-25 11:40:00,83.03,83.08,82.97,82.97,2900.0,75.6758,75.7214,75.6211,75.6211,2900.0
2016-10-25 11:45:00,83.0,83.05,83.0,83.02,1114.0,75.6485,75.694,75.6485,75.6667,1114.0
2016-10-25 11:50:00,83.0,83.05,83.0,83.05,1200.0,75.6485,75.694,75.6485,75.694,1200.0
2016-10-25 11:55:00,83.01,83.06,83.01,83.03,600.0,75.6576,75.7032,75.6576,75.6758,600.0
2016-10-25 12:00:00,83.04,83.04,82.96,83.0,3100.0,75.6849,75.6849,75.612,75.6485,3100.0
2016-10-25 12:05:00,83.0,83.0,82.95,82.96,4066.0,75.6485,75.6485,75.6029,75.612,4066.0
2016-10-25 12:10:00,83.03,83.03,83.0,83.0,1100.0,75.6758,75.6758,75.6485,75.6485,1100.0
2016-10-25 12:15:00,82.97,83.03,82.96,83.03,1500.0,75.6211,75.6758,75.612,75.6758,1500.0
2016-10-25 12:20:00,83.05,83.05,82.97,83.03,1800.0,75.694,75.694,75.6211,75.6758,1800.0
2016-10-25 12:25:00,83.01,83.04,83.0,83.04,800.0,75.6576,75.6849,75.6485,75.6849,800.0
2016-10-25 12:30:00,83.0,83.02,82.98,83.02,2400.0,75.6485,75.6667,75.6302,75.6667,2400.0
2016-10-25 12:35:00,83.0,83.0,82.98,83.0,1200.0,75.6485,75.6485,75.6302,75.6485,1200.0
2016-10-25 12:40:00,82.97,82.97,82.97,82.97,600.0,75.6211,75.6211,75.6211,75.6211,600.0
2016-10-25 12:45:00,82.98,83.07,82.98,83.03,1549.0,75.6302,75.7123,75.6302,75.6758,1549.0
2016-10-25 12:50:00,83.01,83.01,82.98,82.98,1360.0,75.6576,75.6576,75.6302,75.6302,1360.0
2016-10-25 12:55:00,83.0,83.03,83.0,83.03,200.0,75.6485,75.6758,75.6485,75.6758,200.0
2016-10-25 13:00:00,83.01,83.15,82.95,83.1,12203.0,75.6576,75.7852,75.6029,75.7396,12203.0
2016-10-25 13:05:00,83.14,83.29,83.14,83.24,2349.0,75.7761,75.9128,75.7761,75.8672,2349.0
2016-10-25 13:10:00,83.25,83.3,83.19,83.26,1795.0,75.8763,75.9219,75.8216,75.8854,1795.0
2016-10-25 13:15:00,83.3,83.38,83.3,83.38,1150.0,75.9219,75.9948,75.9219,75.9948,1150.0
2016-10-25 13:20:00,83.34,83.4,83.3,83.4,1575.0,75.9584,76.013,75.9219,76.013,1575.0
2016-10-25 13:25:00,83.36,83.38,83.33,83.38,990.0,75.9766,75.9948,75.9492,75.9948,990.0
2016-10-25 13:30:00,83.39,83.52,83.38,83.52,3801.0,76.0039,76.1224,75.9948,76.1224,3801.0
2016-10-25 13:35:00,83.51,83.57,83.44,83.52,4400.0,76.1133,76.168,76.0495,76.1224,4400.0
2016-10-25 13:40:00,83.51,83.51,83.42,83.42,1900.0,76.1133,76.1133,76.0313,76.0313,1900.0
2016-10-25 13:45:00,83.4,83.44,83.38,83.4,1100.0,76.013,76.0495,75.9948,76.013,1100.0
2016-10-25 13:50:00,83.4,83.47,83.4,83.41,3000.0,76.013,76.0768,76.013,76.0222,3000.0
2016-10-25 13:55:00,83.43,83.43,83.36,83.39,1200.0,76.0404,76.0404,75.9766,76.0039,1200.0
2016-10-25 14:00:00,83.36,83.36,83.32,83.34,1900.0,75.9766,75.9766,75.9401,75.9584,1900.0
2016-10-25 14:05:00,83.35,83.35,83.3,83.3,1300.0,75.9675,75.9675,75.9219,75.9219,1300.0
2016-10-25 14:10:00,83.28,83.29,83.22,83.22,1000.0,75.9037,75.9128,75.849,75.849,1000.0
2016-10-25 14:15:00,83.2,83.34,83.2,83.31,5244.0,75.8308,75.9584,75.8308,75.931,5244.0
2016-10-25 14:20:00,83.3,83.36,83.27,83.36,4612.0,75.9219,75.9766,75.8946,75.9766,4612.0
2016-10-25 14:25:00,83.35,83.35,83.3,83.35,500.0,75.9675,75.9675,75.9219,75.9675,500.0
2016-10-25 14:30:00,83.31,83.31,83.25,83.26,1300.0,75.931,75.931,75.8763,75.8854,1300.0
2016-10-25 14:35:00,83.25,83.27,83.2,83.24,1448.0,75.8763,75.8946,75.8308,75.8672,1448.0
2016-10-25 14:40:00,83.19,83.23,83.19,83.23,1500.0,75.8216,75.8581,75.8216,75.8581,1500.0
2016-10-25 14:45:00,83.23,83.26,83.21,83.26,919.0,75.8581,75.8854,75.8399,75.8854,919.0
2016-10-25 14:50:00,83.25,83.25,83.22,83.24,4007.0,75.8763,75.8763,75.849,75.8672,4007.0
2016-10-25 14:55:00,83.23,83.23,83.19,83.2,3047.0,75.8581,75.8581,75.8216,75.8308,3047.0
2016-10-25 15:00:00,83.18,83.38,83.18,83.31,3455.0,75.8125,75.9948,75.8125,75.931,3455.0
2016-10-25 15:05:00,83.31,83.38,83.31,83.38,1910.0,75.931,75.9948,75.931,75.9948,1910.0
2016-10-25 15:10:00,83.37,83.39,83.33,83.39,1700.0,75.9857,76.0039,75.9492,76.0039,1700.0
2016-10-25 15:15:00,83.39,83.39,83.34,83.39,3450.0,76.0039,76.0039,75.9584,76.0039,3450.0
2016-10-25 15:20:00,83.4,83.49,83.36,83.46,3250.0,76.013,76.0951,75.9766,76.0677,3250.0
2016-10-25 15:25:00,83.42,83.42,83.33,83.35,1800.0,76.0313,76.0313,75.9492,75.9675,1800.0
2016-10-25 15:30:00,83.32,83.34,83.24,83.27,2326.0,75.9401,75.9584,75.8672,75.8946,2326.0
2016-10-25 15:35:00,83.29,83.3,83.24,83.26,3899.0,75.9128,75.9219,75.8672,75.8854,3899.0
2016-10-25 15:40:00,83.26,83.28,83.24,83.24,3750.0,75.8854,75.9037,75.8672,75.8672,3750.0
2016-10-25 15:45:00,83.24,83.28,83.21,83.25,9576.0,75.8672,75.9037,75.8399,75.8763,9576.0
2016-10-25 15:50:00,83.24,83.24,83.15,83.16,11034.0,75.8672,75.8672,75.7852,75.7943,11034.0
2016-10-25 15:55:00,83.15,83.25,83.12,83.19,20451.0,75.7852,75.8763,75.7578,75.8216,20451.0
2016-10-26 09:30:00,82.68,83.04,82.68,83.02,3594.0,75.3568,75.6849,75.3568,75.6667,3594.0
2016-10-26 09:35:00,82.87,83.06,82.82,83.06,3836.0,75.53,75.7032,75.4844,75.7032,3836.0
2016-10-26 09:40:00,83.01,83.1,83.0,83.05,3000.0,75.6576,75.7396,75.6485,75.694,3000.0
2016-10-26 09:45:00,83.06,83.08,83.0,83.03,2000.0,75.7032,75.7214,75.6485,75.6758,2000.0
2016-10-26 09:50:00,82.97,83.04,82.87,83.0,6026.0,75.6211,75.6849,75.53,75.6485,6026.0
2016-10-26 09:55:00,82.99,82.99,82.8,82.8,3172.0,75.6394,75.6394,75.4662,75.4662,3172.0
2016-10-26 10:00:00,82.8,82.95,82.8,82.94,2703.0,75.4662,75.6029,75.4662,75.5938,2703.0
2016-10-26 10:05:00,82.95,82.95,82.81,82.83,5790.0,75.6029,75.6029,75.4753,75.4935,5790.0
2016-10-26 10:10:00,82.88,82.89,82.8,82.84,3400.0,75.5391,75.5482,75.4662,75.5026,3400.0
2016-10-26 10:15:00,82.85,82.9,82.76,82.9,9919.0,75.5118,75.5573,75.4297,75.5573,9919.0
2016-10-26 10:20:00,82.91,83.02,82.91,83.02,14570.0,75.5664,75.6667,75.5664,75.6667,14570.0
2016-10-26 10:25:00,83.0,83.12,82.97,83.1,5900.0,75.6485,75.7578,75.6211,75.7396,5900.0
2016-10-26 10:30:00,83.12,83.18,83.05,83.18,9840.0,75.7578,75.8125,75.694,75.8125,9840.0
2016-10-26 10:35:00,83.17,83.29,83.15,83.29,3250.0,75.8034,75.9128,75.7852,75.9128,3250.0
2016-10-26 10:40:00,83.29,83.29,83.09,83.09,4395.0,75.9128,75.9128,75.7305,75.7305,4395.0
2016-10-26 10:45:00,83.1,83.16,83.1,83.15,2637.0,75.7396,75.7943,75.7396,75.7852,2637.0
2016-10-26 10:50:00,83.18,83.19,83.14,83.14,3300.0,75.8125,75.8216,75.7761,75.7761,3300.0
2016-10-26 10:55:00,83.16,83.38,83.16,83.38,1878.0,75.7943,75.9948,75.7943,75.9948,1878.0
2016-10-26 11:00:00,83.33,83.46,83.31,83.4,6513.0,75.9492,76.0677,75.931,76.013,6513.0
2016-10-26 11:05:00,83.4,83.42,83.32,83.32,3471.0,76.013,76.0313,75.9401,75.9401,3471.0
2016-10-26 11:10:00,83.26,83.29,83.26,83.29,703.0,75.8854,75.9128,75.8854,75.9128,703.0
2016-10-26 11:15:00,83.37,83.4,83.34,83.35,2100.0,75.9857,76.013,75.9584,75.9675,2100.0
2016-10-26 11:20:00,83.34,83.35,83.25,83.31,3110.0,75.9584,75.9675,75.8763,75.931,3110.0
2016-10-26 11:25:00,83.29,83.29,83.27,83.27,1100.0,75.9128,75.9128,75.8946,75.8946,1100.0
2016-10-26 11:30:00,83.29,83.4,83.28,83.37,4217.0,75.9128,76.013,75.9037,75.9857,4217.0
2016-10-26 11:35:00,83.36,83.39,83.34,83.39,2250.0,75.9766,76.0039,75.9584,76.0039,2250.0
2016-10-26 11:40:00,83.4,83.4,83.32,83.33,1900.0,76.013,76.013,75.9401,75.9492,1900.0
2016-10-26 11:45:00,83.37,83.47,83.36,83.46,3700.0,75.9857,76.0768,75.9766,76.0677,3700.0
2016-10-26 11:50:00,83.47,83.54,83.47,83.54,1000.0,76.0768,76.1406,76.0768,76.1406,1000.0
2016-10-26 11:55:00,83.53,83.53,83.34,83.34,9643.0,76.1315,76.1315,75.9584,75.9584,9643.0
2016-10-26 12:00:00,83.32,83.33,83.19,83.2,3429.0,75.9401,75.9492,75.8216,75.8308,3429.0
2016-10-26 12:05:00,83.21,83.22,83.1,83.1,3851.0,75.8399,75.849,75.7396,75.7396,3851.0
2016-10-26 12:10:00,83.13,83.14,83.1,83.11,3368.0,75.767,75.7761,75.7396,75.7487,3368.0
2016-10-26 12:15:00,83.12,83.18,83.12,83.12,2523.0,75.7578,75.8125,75.7578,75.7578,2523.0
2016-10-26 12:20:00,83.11,83.34,83.11,83.24,14824.0,75.7487,75.9584,75.7487,75.8672,14824.0
2016-10-26 12:25:00,83.23,83.3,83.23,83.3,1400.0,75.8581,75.9219,75.8581,75.9219,1400.0
2016-10-26 12:30:00,83.26,83.26,83.2,83.23,7360.0,75.8854,75.8854,75.8308,75.8581,7360.0
2016-10-26 12:35:00,83.27,83.5,83.22,83.44,18092.0,75.8946,76.1042,75.849,76.0495,18092.0
2016-10-26 12:40:00,83.47,83.47,83.2,83.2,4300.0,76.0768,76.0768,75.8308,75.8308,4300.0
2016-10-26 12:45:00,83.19,83.2,83.16,83.16,4100.0,75.8216,75.8308,75.7943,75.7943,4100.0
2016-10-26 12:50:00,83.16,83.21,83.16,83.19,3543.0,75.7943,75.8399,75.7943,75.8216,3543.0
2016-10-26 12:55:00,83.16,83.16,83.04,83.04,4428.0,75.7943,75.7943,75.6849,75.6849,4428.0
2016-10-26 13:00:00,83.02,83.09,83.02,83.09,2448.0,75.6667,75.7305,75.6667,75.7305,2448.0
2016-10-26 13:05:00,83.08,83.11,83.07,83.07,2680.0,75.7214,75.7487,75.7123,75.7123,2680.0
2016-10-26 13:10:00,83.06,83.06,82.97,82.97,2888.0,75.7032,75.7032,75.6211,75.6211,2888.0
2016-10-26 13:15:00,82.99,83.02,82.98,83.02,2000.0,75.6394,75.6667,75.6302,75.6667,2000.0
2016-10-26 13:20:00,83.02,83.03,83.0,83.0,2581.0,75.6667,75.6758,75.6485,75.6485,2581.0
2016-10-26 13:25:00,83.01,83.03,82.97,82.97,2455.0,75.6576,75.6758,75.6211,75.6211,2455.0
2016-10-26 13:30:00,82.96,82.99,82.94,82.94,900.0,75.612,75.6394,75.5938,75.5938,900.0
2016-10-26 13:35:00,82.96,82.97,82.9,82.97,4366.0,75.612,75.6211,75.5573,75.6211,4366.0
2016-10-26 13:40:00,82.97,83.03,82.96,83.0,5276.0,75.6211,75.6758,75.612,75.6485,5276.0
2016-10-26 13:45:00,82.97,83.0,82.95,82.99,3150.0,75.6211,75.6485,75.6029,75.6394,3150.0
2016-10-26 13:50:00,82.98,82.98,82.88,82.88,3500.0,75.6302,75.6302,75.5391,75.5391,3500.0
2016-10-26 13:55:00,82.84,82.88,82.82,82.87,1990.0,75.5026,75.5391,75.4844,75.53,1990.0
2016-10-26 14:00:00,82.89,82.89,82.74,82.74,6028.0,75.5482,75.5482,75.4115,75.4115,6028.0
2016-10-26 14:05:00,82.74,82.81,82.73,82.81,3300.0,75.4115,75.4753,75.4024,75.4753,3300.0
2016-10-26 14:10:00,82.83,82.84,82.79,82.84,4001.0,75.4935,75.5026,75.4571,75.5026,4001.0
2016-10-26 14:15:00,82.83,82.84,82.8,82.81,2000.0,75.4935,75.5026,75.4662,75.4753,2000.0
2016-10-26 14:20:00,82.84,82.87,82.82,82.85,3800.0,75.5026,75.53,75.4844,75.5118,3800.0
2016-10-26 14:25:00,82.85,82.91,82.85,82.9,6049.0,75.5118,75.5664,75.5118,75.5573,6049.0
2016-10-26 14:30:00,82.91,83.01,82.91,83.01,7455.0,75.5664,75.6576,75.5664,75.6576,7455.0
2016-10-26 14:35:00,83.02,83.05,82.98,83.0,6150.0,75.6667,75.694,75.6302,75.6485,6150.0
2016-10-26 14:40:00,83.0,83.04,82.98,83.0,3631.0,75.6485,75.6849,75.6302,75.6485,3631.0
2016-10-26 14:45:00,83.01,83.07,82.99,83.07,4048.0,75.6576,75.7123,75.6394,75.7123,4048.0
2016-10-26 14:50:00,83.06,83.06,82.98,83.01,8282.0,75.7032,75.7032,75.6302,75.6576,8282.0
2016-10-26 14:55:00,83.0,83.07,83.0,83.05,5009.0,75.6485,75.7123,75.6485,75.694,5009.0
2016-10-26 15:00:00,83.03,83.03,83.0,83.0,3400.0,75.6758,75.6758,75.6485,75.6485,3400.0
2016-10-26 15:05:00,82.99,83.01,82.96,82.99,8169.0,75.6394,75.6576,75.612,75.6394,8169.0
2016-10-26 15:10:00,82.99,83.03,82.96,83.02,7706.0,75.6394,75.6758,75.612,75.6667,7706.0
2016-10-26 15:15:00,83.04,83.05,83.02,83.03,3262.0,75.6849,75.694,75.6667,75.6758,3262.0
2016-10-26 15:20:00,83.0,83.02,82.97,82.99,7348.0,75.6485,75.6667,75.6211,75.6394,7348.0
2016-10-26 15:25:00,83.0,83.05,82.97,83.01,8163.0,75.6485,75.694,75.6211,75.6576,8163.0
2016-10-26 15:30:00,83.0,83.04,82.99,82.99,5511.0,75.6485,75.6849,75.6394,75.6394,5511.0
2016-10-26 15:35:00,83.0,83.04,82.98,83.04,11221.0,75.6485,75.6849,75.6302,75.6849,11221.0
2016-10-26 15:40:00,83.02,83.06,83.0,83.02,8681.0,75.6667,75.7032,75.6485,75.6667,8681.0
2016-10-26 15:45:00,83.02,83.07,82.99,82.99,10570.0,75.6667,75.7123,75.6394,75.6394,10570.0
2016-10-26 15:50:00,82.98,83.0,82.92,82.92,13770.0,75.6302,75.6485,75.5756,75.5756,13770.0
2016-10-26 15:55:00,82.93,82.98,82.88,82.92,25897.0,75.5847,75.6302,75.5391,75.5756,25897.0
2016-10-27 09:30:00,84.22,84.22,83.53,83.53,400.0,76.7604,76.7604,76.1315,76.1315,400.0
2016-10-27 09:35:00,84.0,84.0,82.4,82.4,31468.0,76.5599,76.5599,75.1016,75.1016,31468.0
2016-10-27 09:40:00,82.32,82.64,82.14,82.53,16245.0,75.0287,75.3204,74.8646,75.2201,16245.0
2016-10-27 09:45:00,82.59,82.73,82.35,82.35,6400.0,75.2748,75.4024,75.056,75.056,6400.0
2016-10-27 09:50:00,82.35,82.47,82.34,82.36,5100.0,75.056,75.1654,75.0469,75.0652,5100.0
2016-10-27 09:55:00,82.38,82.51,82.27,82.38,5085.0,75.0834,75.2019,74.9831,75.0834,5085.0
2016-10-27 10:00:00,82.36,82.51,82.36,82.42,4526.0,75.0652,75.2019,75.0652,75.1198,4526.0
2016-10-27 10:05:00,82.52,82.63,82.41,82.41,4926.0,75.211,75.3112,75.1107,75.1107,4926.0
2016-10-27 10:10:00,82.41,82.43,82.23,82.24,29250.0,75.1107,75.129,74.9467,74.9558,29250.0
2016-10-27 10:15:00,82.26,82.26,81.44,81.45,6800.0,74.974,74.974,74.2266,74.2358,6800.0
2016-10-27 10:20:00,81.44,81.62,81.2,81.34,12645.0,74.2266,74.3907,74.0079,74.1355,12645.0
2016-10-27 10:25:00,81.35,81.77,81.35,81.68,5603.0,74.1446,74.5274,74.1446,74.4454,5603.0
2016-10-27 10:30:00,81.68,81.7,81.51,81.52,5462.0,74.4454,74.4636,74.2904,74.2996,5462.0
2016-10-27 10:35:00,81.46,81.5,81.09,81.13,6425.0,74.2449,74.2813,73.9076,73.9441,6425.0
2016-10-27 10:40:00,81.13,81.15,80.76,80.76,9277.0,73.9441,73.9623,73.6069,73.6069,9277.0
2016-10-27 10:45:00,80.8,81.07,80.8,80.93,20867.0,73.6433,73.8894,73.6433,73.7618,20867.0
2016-10-27 10:50:00,80.97,81.44,80.94,81.43,6237.0,73.7983,74.2266,73.7709,74.2175,6237.0
2016-10-27 10:55:00,81.39,81.39,81.2,81.33,7963.0,74.1811,74.1811,74.0079,74.1264,7963.0
2016-10-27 11:00:00,81.31,81.36,81.22,81.29,10252.0,74.1082,74.1537,74.0261,74.0899,10252.0
2016-10-27 11:05:00,81.29,82.09,81.29,82.02,11200.0,74.0899,74.8191,74.0899,74.7553,11200.0
2016-10-27 11:10:00,82.01,82.01,81.78,81.78,3500.0,74.7462,74.7462,74.5365,74.5365,3500.0
2016-10-27 11:15:00,81.79,81.81,81.64,81.71,6600.0,74.5456,74.5639,74.4089,74.4727,6600.0
2016-10-27 11:20:00,81.71,81.73,81.61,81.73,5500.0,74.4727,74.491,74.3816,74.491,5500.0
2016-10-27 11:25:00,81.74,81.83,81.62,81.62,11915.0,74.5001,74.5821,74.3907,74.3907,11915.0
2016-10-27 11:30:00,81.64,81.93,81.64,81.84,6556.0,74.4089,74.6732,74.4089,74.5912,6556.0
2016-10-27 11:35:00,81.84,81.85,81.78,81.79,7350.0,74.5912,74.6003,74.5365,74.5456,7350.0
2016-10-27 11:40:00,81.79,81.79,80.87,81.2,23194.0,74.5456,74.5456,73.7071,74.0079,23194.0
2016-10-27 11:45:00,81.17,81.2,80.84,80.85,6371.0,73.9806,74.0079,73.6798,73.6889,6371.0
2016-10-27 11:50:00,80.87,80.95,80.77,80.93,6963.0,73.7071,73.78,73.616,73.7618,6963.0
2016-10-27 11:55:00,80.94,81.34,80.87,81.33,12067.0,73.7709,74.1355,73.7071,74.1264,12067.0
2016-10-27 12:00:00,81.23,81.31,80.95,80.95,6389.0,74.0352,74.1082,73.78,73.78,6389.0
2016-10-27 12:05:00,81.02,81.06,80.94,80.95,2750.0,73.8438,73.8803,73.7709,73.78,2750.0
2016-10-27 12:10:00,80.95,81.02,80.44,80.64,19316.0,73.78,73.8438,73.3152,73.4975,19316.0
2016-10-27 12:15:00,80.64,80.68,80.39,80.47,11000.0,73.4975,73.534,73.2696,73.3426,11000.0
2016-10-27 12:20:00,80.49,80.51,80.32,80.32,10950.0,73.3608,73.379,73.2058,73.2058,10950.0
2016-10-27 12:25:00,80.37,80.37,80.29,80.33,7000.0,73.2514,73.2514,73.1785,73.215,7000.0
2016-10-27 12:30:00,80.33,80.38,80.11,80.11,7900.0,73.215,73.2605,73.0144,73.0144,7900.0
2016-10-27 12:35:00,80.17,80.18,79.88,79.88,11694.0,73.0691,73.0782,72.8048,72.8048,11694.0
2016-10-27 12:40:00,79.95,80.01,79.89,79.96,8022.0,72.8686,72.9233,72.8139,72.8777,8022.0
2016-10-27 12:45:00,80.01,80.11,80.01,80.07,9152.0,72.9233,73.0144,72.9233,72.978,9152.0
2016-10-27 12:50:00,80.09,80.16,80.0,80.0,6803.0,72.9962,73.06,72.9142,72.9142,6803.0
2016-10-27 12:55:00,80.06,80.18,80.04,80.16,5602.0,72.9689,73.0782,72.9506,73.06,5602.0
2016-10-27 13:00:00,80.2,80.26,80.12,80.12,6545.0,73.0965,73.1512,73.0236,73.0236,6545.0
2016-10-27 13:05:00,80.1,80.1,80.04,80.07,3972.0,73.0053,73.0053,72.9506,72.978,3972.0
2016-10-27 13:10:00,80.04,80.08,80.02,80.08,3700.0,72.9506,72.9871,72.9324,72.9871,3700.0
2016-10-27 13:15:00,80.09,80.17,80.09,80.16,4040.0,72.9962,73.0691,72.9962,73.06,4040.0
2016-10-27 13:20:00,80.18,80.28,80.18,80.27,5300.0,73.0782,73.1694,73.0782,73.1603,5300.0
2016-10-27 13:25:00,80.27,80.31,80.21,80.3,4070.0,73.1603,73.1967,73.1056,73.1876,4070.0
2016-10-27 13:30:00,80.31,80.31,80.19,80.23,3852.0,73.1967,73.1967,73.0874,73.1238,3852.0
2016-10-27 13:35:00,80.23,80.27,80.2,80.23,7014.0,73.1238,73.1603,73.0965,73.1238,7014.0
2016-10-27 13:40:00,80.27,80.27,80.18,80.18,2466.0,73.1603,73.1603,73.0782,73.0782,2466.0
2016-10-27 13:45:00,80.19,80.23,80.08,80.08,6610.0,73.0874,73.1238,72.9871,72.9871,6610.0
2016-10-27 13:50:00,80.08,80.08,80.02,80.06,4479.0,72.9871,72.9871,72.9324,72.9689,4479.0
2016-10-27 13:55:00,80.08,80.23,80.06,80.2,8899.0,72.9871,73.1238,72.9689,73.0965,8899.0
2016-10-27 14:00:00,80.23,80.24,80.16,80.16,4327.0,73.1238,73.1329,73.06,73.06,4327.0
2016-10-27 14:05:00,80.16,80.18,80.08,80.08,6325.0,73.06,73.0782,72.9871,72.9871,6325.0
2016-10-27 14:10:00,80.03,80.07,79.97,80.01,9608.0,72.9415,72.978,72.8868,72.9233,9608.0
2016-10-27 14:15:00,80.05,80.17,80.01,80.07,10699.0,72.9598,73.0691,72.9233,72.978,10699.0
2016-10-27 14:20:00,80.07,80.17,80.05,80.14,7282.0,72.978,73.0691,72.9598,73.0418,7282.0
2016-10-27 14:25:00,80.17,80.19,80.08,80.08,11143.0,73.0691,73.0874,72.9871,72.9871,11143.0
2016-10-27 14:30:00,80.07,80.17,80.07,80.15,10365.0,72.978,73.0691,72.978,73.0509,10365.0
2016-10-27 14:35:00,80.15,80.21,80.08,80.11,29033.0,73.0509,73.1056,72.9871,73.0144,29033.0
2016-10-27 14:40:00,80.11,80.13,79.98,79.98,5205.0,73.0144,73.0327,72.896,72.896,5205.0
2016-10-27 14:45:00,79.95,80.02,79.9,79.95,6875.0,72.8686,72.9324,72.823,72.8686,6875.0
2016-10-27 14:50:00,79.98,79.98,79.82,79.82,7161.0,72.896,72.896,72.7501,72.7501,7161.0
2016-10-27 14:55:00,79.83,79.96,79.82,79.87,8138.0,72.7592,72.8777,72.7501,72.7957,8138.0
2016-10-27 15:00:00,79.9,79.99,79.83,79.88,8536.0,72.823,72.9051,72.7592,72.8048,8536.0
2016-10-27 15:05:00,79.87,79.95,79.85,79.89,11484.0,72.7957,72.8686,72.7775,72.8139,11484.0
2016-10-27 15:10:00,79.89,80.0,79.85,79.85,8148.0,72.8139,72.9142,72.7775,72.7775,8148.0
2016-10-27 15:15:00,79.85,79.9,79.78,79.78,6160.0,72.7775,72.823,72.7137,72.7137,6160.0
2016-10-27 15:20:00,79.78,79.94,79.78,79.94,12086.0,72.7137,72.8595,72.7137,72.8595,12086.0
2016-10-27 15:25:00,79.94,79.94,79.87,79.9,26711.0,72.8595,72.8595,72.7957,72.823,26711.0
2016-10-27 15:30:00,79.9,79.92,79.85,79.92,12660.0,72.823,72.8413,72.7775,72.8413,12660.0
2016-10-27 15:35:00,79.92,79.97,79.89,79.93,19306.0,72.8413,72.8868,72.8139,72.8504,19306.0
2016-10-27 15:40:00,79.94,80.0,79.83,79.83,20191.0,72.8595,72.9142,72.7592,72.7592,20191.0
2016-10-27 15:45:00,79.85,79.86,79.71,79.73,23075.0,72.7775,72.7866,72.6499,72.6681,23075.0
2016-10-27 15:50:00,79.71,79.77,79.58,79.58,25110.0,72.6499,72.7046,72.5314,72.5314,25110.0
2016-10-27 15:55:00,79.6,79.64,79.45,79.6,89262.0,72.5496,72.5861,72.4129,72.5496,89262.0
2016-10-28 09:30:00,79.73,79.86,79.32,79.32,7395.0,72.6681,72.7866,72.2944,72.2944,7395.0
2016-10-28 09:35:00,79.36,79.86,79.36,79.71,8400.0,72.3309,72.7866,72.3309,72.6499,8400.0
2016-10-28 09:40:00,79.71,79.73,79.55,79.65,7946.0,72.6499,72.6681,72.504,72.5952,7946.0
2016-10-28 09:45:00,79.63,79.72,79.37,79.63,5200.0,72.577,72.659,72.34,72.577,5200.0
2016-10-28 09:50:00,79.66,79.66,79.54,79.63,5300.0,72.6043,72.6043,72.4949,72.577,5300.0
2016-10-28 09:55:00,79.71,79.75,79.67,79.73,4600.0,72.6499,72.6863,72.6134,72.6681,4600.0
2016-10-28 10:00:00,79.74,79.74,79.57,79.6,6410.0,72.6772,72.6772,72.5223,72.5496,6410.0
2016-10-28 10:05:00,79.61,79.68,79.6,79.61,4320.0,72.5587,72.6225,72.5496,72.5587,4320.0
2016-10-28 10:10:00,79.65,79.69,79.58,79.67,5015.0,72.5952,72.6316,72.5314,72.6134,5015.0
2016-10-28 10:15:00,79.65,79.67,79.56,79.58,6720.0,72.5952,72.6134,72.5132,72.5314,6720.0
2016-10-28 10:20:00,79.59,79.68,79.59,79.64,5836.0,72.5405,72.6225,72.5405,72.5861,5836.0
2016-10-28 10:25:00,79.64,79.65,79.58,79.64,4140.0,72.5861,72.5952,72.5314,72.5861,4140.0
2016-10-28 10:30:00,79.64,79.86,79.64,79.8,6894.0,72.5861,72.7866,72.5861,72.7319,6894.0
2016-10-28 10:35:00,79.81,79.81,79.63,79.69,7010.0,72.741,72.741,72.577,72.6316,7010.0
2016-10-28 10:40:00,79.66,79.68,79.56,79.56,3717.0,72.6043,72.6225,72.5132,72.5132,3717.0
2016-10-28 10:45:00,79.57,79.61,79.48,79.6,4757.0,72.5223,72.5587,72.4402,72.5496,4757.0
2016-10-28 10:50:00,79.61,79.61,79.6,79.61,1448.0,72.5587,72.5587,72.5496,72.5587,1448.0
2016-10-28 10:55:00,79.64,79.65,79.59,79.6,4225.0,72.5861,72.5952,72.5405,72.5496,4225.0
2016-10-28 11:00:00,79.63,79.64,79.51,79.58,7050.0,72.577,72.5861,72.4676,72.5314,7050.0
2016-10-28 11:05:00,79.58,79.73,79.58,79.64,5377.0,72.5314,72.6681,72.5314,72.5861,5377.0
2016-10-28 11:10:00,79.65,79.65,79.48,79.57,3764.0,72.5952,72.5952,72.4402,72.5223,3764.0
2016-10-28 11:15:00,79.58,79.62,79.57,79.59,3600.0,72.5314,72.5678,72.5223,72.5405,3600.0
2016-10-28 11:20:00,79.62,79.7,79.62,79.7,4331.0,72.5678,72.6408,72.5678,72.6408,4331.0
2016-10-28 11:25:00,79.69,79.69,79.55,79.61,4307.0,72.6316,72.6316,72.504,72.5587,4307.0
2016-10-28 11:30:00,79.61,79.65,79.55,79.57,5343.0,72.5587,72.5952,72.504,72.5223,5343.0
2016-10-28 11:35:00,79.57,79.6,79.57,79.58,3388.0,72.5223,72.5496,72.5223,72.5314,3388.0
2016-10-28 11:40:00,79.58,79.69,79.56,79.65,5241.0,72.5314,72.6316,72.5132,72.5952,5241.0
2016-10-28 11:45:00,79.65,79.67,79.62,79.63,2145.0,72.5952,72.6134,72.5678,72.577,2145.0
2016-10-28 11:50:00,79.65,79.71,79.63,79.69,2900.0,72.5952,72.6499,72.577,72.6316,2900.0
2016-10-28 11:55:00,79.69,79.8,79.63,79.63,6877.0,72.6316,72.7319,72.577,72.577,6877.0
2016-10-28 12:00:00,79.64,79.67,79.6,79.65,2999.0,72.5861,72.6134,72.5496,72.5952,2999.0
2016-10-28 12:05:00,79.66,79.69,79.59,79.63,5515.0,72.6043,72.6316,72.5405,72.577,5515.0
2016-10-28 12:10:00,79.64,79.76,79.61,79.76,3452.0,72.5861,72.6954,72.5587,72.6954,3452.0
2016-10-28 12:15:00,79.79,79.8,79.76,79.76,3300.0,72.7228,72.7319,72.6954,72.6954,3300.0
2016-10-28 12:20:00,79.78,79.82,79.75,79.75,5200.0,72.7137,72.7501,72.6863,72.6863,5200.0
2016-10-28 12:25:00,79.75,79.76,79.68,79.68,4650.0,72.6863,72.6954,72.6225,72.6225,4650.0
2016-10-28 12:30:00,79.7,79.71,79.7,79.7,1000.0,72.6408,72.6499,72.6408,72.6408,1000.0
2016-10-28 12:35:00,79.7,79.7,79.64,79.67,3000.0,72.6408,72.6408,72.5861,72.6134,3000.0
2016-10-28 12:40:00,79.7,79.74,79.7,79.7,3700.0,72.6408,72.6772,72.6408,72.6408,3700.0
2016-10-28 12:45:00,79.7,79.72,79.65,79.67,2950.0,72.6408,72.659,72.5952,72.6134,2950.0
2016-10-28 12:50:00,79.68,79.72,79.66,79.7,3000.0,72.6225,72.659,72.6043,72.6408,3000.0
2016-10-28 12:55:00,79.7,79.7,79.66,79.68,2046.0,72.6408,72.6408,72.6043,72.6225,2046.0
2016-10-28 13:00:00,79.7,79.71,79.45,79.45,6825.0,72.6408,72.6499,72.4129,72.4129,6825.0
2016-10-28 13:05:00,79.44,79.47,79.28,79.28,6092.0,72.4038,72.4311,72.258,72.258,6092.0
2016-10-28 13:10:00,79.25,79.34,79.13,79.34,2497.0,72.2306,72.3126,72.1212,72.3126,2497.0
2016-10-28 13:15:00,79.43,79.43,79.38,79.42,2100.0,72.3947,72.3947,72.3491,72.3856,2100.0
2016-10-28 13:20:00,79.48,79.52,79.41,79.41,2605.0,72.4402,72.4767,72.3764,72.3764,2605.0
2016-10-28 13:25:00,79.41,79.49,79.38,79.47,2914.0,72.3764,72.4494,72.3491,72.4311,2914.0
2016-10-28 13:30:00,79.46,79.46,79.25,79.27,5800.0,72.422,72.422,72.2306,72.2488,5800.0
2016-10-28 13:35:00,79.28,79.28,79.12,79.2,2309.0,72.258,72.258,72.1121,72.185,2309.0
2016-10-28 13:40:00,79.21,79.29,79.21,79.25,2200.0,72.1942,72.2671,72.1942,72.2306,2200.0
2016-10-28 13:45:00,79.25,79.32,79.25,79.32,2641.0,72.2306,72.2944,72.2306,72.2944,2641.0
2016-10-28 13:50:00,79.25,79.29,79.22,79.25,3057.0,72.2306,72.2671,72.2033,72.2306,3057.0
2016-10-28 13:55:00,79.23,79.29,79.14,79.15,2400.0,72.2124,72.2671,72.1304,72.1395,2400.0
2016-10-28 14:00:00,79.17,79.24,79.16,79.24,1011.0,72.1577,72.2215,72.1486,72.2215,1011.0
2016-10-28 14:05:00,79.2,79.21,79.12,79.19,4697.0,72.185,72.1942,72.1121,72.1759,4697.0
2016-10-28 14:10:00,79.19,79.24,79.19,79.22,2100.0,72.1759,72.2215,72.1759,72.2033,2100.0
2016-10-28 14:15:00,79.22,79.26,79.12,79.2,9137.0,72.2033,72.2397,72.1121,72.185,9137.0
2016-10-28 14:20:00,79.21,79.27,79.17,79.27,2459.0,72.1942,72.2488,72.1577,72.2488,2459.0
2016-10-28 14:25:00,79.36,79.37,79.14,79.15,8557.0,72.3309,72.34,72.1304,72.1395,8557.0
2016-10-28 14:30:00,79.17,79.28,79.17,79.26,4769.0,72.1577,72.258,72.1577,72.2397,4769.0
2016-10-28 14:35:00,79.28,79.3,79.22,79.27,1900.0,72.258,72.2762,72.2033,72.2488,1900.0
2016-10-28 14:40:00,79.27,79.27,79.06,79.14,7253.0,72.2488,72.2488,72.0574,72.1304,7253.0
2016-10-28 14:45:00,79.14,79.16,79.13,79.16,2775.0,72.1304,72.1486,72.1212,72.1486,2775.0
2016-10-28 14:50:00,79.16,79.19,79.15,79.16,2600.0,72.1486,72.1759,72.1395,72.1486,2600.0
2016-10-28 14:55:00,79.16,79.27,79.15,79.27,7098.0,72.1486,72.2488,72.1395,72.2488,7098.0
2016-10-28 15:00:00,79.26,79.31,79.22,79.22,4650.0,72.2397,72.2853,72.2033,72.2033,4650.0
2016-10-28 15:05:00,79.24,79.24,79.16,79.16,3412.0,72.2215,72.2215,72.1486,72.1486,3412.0
2016-10-28 15:10:00,79.17,79.18,79.13,79.16,4505.0,72.1577,72.1668,72.1212,72.1486,4505.0
2016-10-28 15:15:00,79.14,79.14,79.06,79.07,9086.0,72.1304,72.1304,72.0574,72.0666,9086.0
2016-10-28 15:20:00,79.07,79.1,79.02,79.05,9023.0,72.0666,72.0939,72.021,72.0483,9023.0
2016-10-28 15:25:00,79.06,79.21,79.05,79.13,10828.0,72.0574,72.1942,72.0483,72.1212,10828.0
2016-10-28 15:30:00,79.13,79.14,79.0,79.07,14194.0,72.1212,72.1304,72.0028,72.0666,14194.0
2016-10-28 15:35:00,79.04,79.09,79.02,79.08,18059.0,72.0392,72.0848,72.021,72.0757,18059.0
2016-10-28 15:40:00,79.07,79.08,78.96,79.01,10888.0,72.0666,72.0757,71.9663,72.0119,10888.0
2016-10-28 15:45:00,79.02,79.06,78.97,78.98,13598.0,72.021,72.0574,71.9754,71.9845,13598.0
2016-10-28 15:50:00,79.0,79.04,78.94,78.96,25736.0,72.0028,72.0392,71.9481,71.9663,25736.0
2016-10-28 15:55:00,78.97,79.04,78.88,78.95,50816.0,71.9754,72.0392,71.8934,71.9572,50816.0
2016-10-31 09:30:00,79.54,79.83,79.46,79.75,18841.0,72.4949,72.7592,72.422,72.6863,18841.0
2016-10-31 09:35:00,79.76,79.8,79.61,79.68,11500.0,72.6954,72.7319,72.5587,72.6225,11500.0
2016-10-31 09:40:00,79.63,79.81,79.63,79.72,13267.0,72.577,72.741,72.577,72.659,13267.0
2016-10-31 09:45:00,79.74,79.75,79.6,79.6,18494.0,72.6772,72.6863,72.5496,72.5496,18494.0
2016-10-31 09:50:00,79.64,79.73,79.46,79.46,10898.0,72.5861,72.6681,72.422,72.422,10898.0
2016-10-31 09:55:00,79.45,79.63,79.4,79.57,7168.0,72.4129,72.577,72.3673,72.5223,7168.0
2016-10-31 10:00:00,79.61,79.61,79.52,79.55,7095.0,72.5587,72.5587,72.4767,72.504,7095.0
2016-10-31 10:05:00,79.53,79.65,79.5,79.65,6896.0,72.4858,72.5952,72.4585,72.5952,6896.0
2016-10-31 10:10:00,79.66,79.7,79.62,79.64,6823.0,72.6043,72.6408,72.5678,72.5861,6823.0
2016-10-31 10:15:00,79.66,79.69,79.52,79.61,7850.0,72.6043,72.6316,72.4767,72.5587,7850.0
2016-10-31 10:20:00,79.6,79.66,79.52,79.52,7262.0,72.5496,72.6043,72.4767,72.4767,7262.0
2016-10-31 10:25:00,79.5,79.59,79.49,79.58,3554.0,72.4585,72.5405,72.4494,72.5314,3554.0
2016-10-31 10:30:00,79.61,79.67,79.52,79.52,8745.0,72.5587,72.6134,72.4767,72.4767,8745.0
2016-10-31 10:35:00,79.53,79.55,79.48,79.55,34492.0,72.4858,72.504,72.4402,72.504,34492.0
2016-10-31 10:40:00,79.56,79.68,79.54,79.68,6589.0,72.5132,72.6225,72.4949,72.6225,6589.0
2016-10-31 10:45:00,79.68,79.69,79.58,79.66,63816.0,72.6225,72.6316,72.5314,72.6043,63816.0
2016-10-31 10:50:00,79.64,79.84,79.62,79.84,16607.0,72.5861,72.7684,72.5678,72.7684,16607.0
2016-10-31 10:55:00,79.84,79.89,79.67,79.67,7450.0,72.7684,72.8139,72.6134,72.6134,7450.0
2016-10-31 11:00:00,79.71,79.86,79.68,79.8,20992.0,72.6499,72.7866,72.6225,72.7319,20992.0
2016-10-31 11:05:00,79.81,79.86,79.78,79.81,7434.0,72.741,72.7866,72.7137,72.741,7434.0
2016-10-31 11:10:00,79.85,79.94,79.79,79.83,27602.0,72.7775,72.8595,72.7228,72.7592,27602.0
2016-10-31 11:15:00,79.83,79.9,79.79,79.79,5750.0,72.7592,72.823,72.7228,72.7228,5750.0
2016-10-31 11:20:00,79.8,80.02,79.8,79.98,6470.0,72.7319,72.9324,72.7319,72.896,6470.0
2016-10-31 11:25:00,79.98,80.07,79.94,80.02,13722.0,72.896,72.978,72.8595,72.9324,13722.0
2016-10-31 11:30:00,80.01,80.05,79.85,79.86,8250.0,72.9233,72.9598,72.7775,72.7866,8250.0
2016-10-31 11:35:00,79.85,79.85,79.81,79.83,5159.0,72.7775,72.7775,72.741,72.7592,5159.0
2016-10-31 11:40:00,79.87,79.98,79.87,79.97,3850.0,72.7957,72.896,72.7957,72.8868,3850.0
2016-10-31 11:45:00,79.98,80.03,79.96,79.96,12895.0,72.896,72.9415,72.8777,72.8777,12895.0
2016-10-31 11:50:00,79.96,79.96,79.88,79.9,4900.0,72.8777,72.8777,72.8048,72.823,4900.0
2016-10-31 11:55:00,79.87,79.95,79.87,79.89,7212.0,72.7957,72.8686,72.7957,72.8139,7212.0
2016-10-31 12:00:00,79.89,79.95,79.89,79.95,10135.0,72.8139,72.8686,72.8139,72.8686,10135.0
2016-10-31 12:05:00,79.95,80.0,79.93,79.97,6400.0,72.8686,72.9142,72.8504,72.8868,6400.0
2016-10-31 12:10:00,79.96,79.97,79.91,79.94,9705.0,72.8777,72.8868,72.8322,72.8595,9705.0
2016-10-31 12:15:00,79.92,79.97,79.92,79.97,5202.0,72.8413,72.8868,72.8413,72.8868,5202.0
2016-10-31 12:20:00,79.99,80.0,79.95,79.98,8389.0,72.9051,72.9142,72.8686,72.896,8389.0
2016-10-31 12:25:00,80.0,80.03,80.0,80.02,5741.0,72.9142,72.9415,72.9142,72.9324,5741.0
2016-10-31 12:30:00,80.03,80.1,80.03,80.09,4142.0,72.9415,73.0053,72.9415,72.9962,4142.0
2016-10-31 12:35:00,80.14,80.14,79.98,79.98,5100.0,73.0418,73.0418,72.896,72.896,5100.0
2016-10-31 12:40:00,80.0,80.18,80.0,80.17,5102.0,72.9142,73.0782,72.9142,73.0691,5102.0
2016-10-31 12:45:00,80.16,80.19,80.13,80.15,3115.0,73.06,73.0874,73.0327,73.0509,3115.0
2016-10-31 12:50:00,80.18,80.23,80.18,80.23,2900.0,73.0782,73.1238,73.0782,73.1238,2900.0
2016-10-31 12:55:00,80.23,80.33,80.23,80.31,4600.0,73.1238,73.215,73.1238,73.1967,4600.0
2016-10-31 13:00:00,80.33,80.36,80.32,80.32,5075.0,73.215,73.2423,73.2058,73.2058,5075.0
2016-10-31 13:05:00,80.31,80.31,80.21,80.24,3844.0,73.1967,73.1967,73.1056,73.1329,3844.0
2016-10-31 13:10:00,80.24,80.3,80.17,80.3,4316.0,73.1329,73.1876,73.0691,73.1876,4316.0
2016-10-31 13:15:00,80.28,80.33,80.27,80.31,3826.0,73.1694,73.215,73.1603,73.1967,3826.0
2016-10-31 13:20:00,80.3,80.36,80.3,80.31,2582.0,73.1876,73.2423,73.1876,73.1967,2582.0
2016-10-31 13:25:00,80.33,80.38,80.33,80.38,1600.0,73.215,73.2605,73.215,73.2605,1600.0
2016-10-31 13:30:00,80.38,80.43,80.33,80.42,14300.0,73.2605,73.3061,73.215,73.297,14300.0
2016-10-31 13:35:00,80.45,80.46,80.38,80.39,3700.0,73.3243,73.3334,73.2605,73.2696,3700.0
2016-10-31 13:40:00,80.39,80.43,80.39,80.41,3234.0,73.2696,73.3061,73.2696,73.2879,3234.0
2016-10-31 13:45:00,80.4,80.45,80.4,80.45,2600.0,73.2788,73.3243,73.2788,73.3243,2600.0
2016-10-31 13:50:00,80.46,80.48,80.42,80.42,4200.0,73.3334,73.3517,73.297,73.297,4200.0
2016-10-31 13:55:00,80.4,80.44,80.39,80.42,3298.0,73.2788,73.3152,73.2696,73.297,3298.0
2016-10-31 14:00:00,80.4,80.41,80.38,80.38,6093.0,73.2788,73.2879,73.2605,73.2605,6093.0
2016-10-31 14:05:00,80.41,80.44,80.39,80.4,7075.0,73.2879,73.3152,73.2696,73.2788,7075.0
2016-10-31 14:10:00,80.39,80.4,80.31,80.35,3950.0,73.2696,73.2788,73.1967,73.2332,3950.0
2016-10-31 14:15:00,80.35,80.43,80.35,80.37,3242.0,73.2332,73.3061,73.2332,73.2514,3242.0
2016-10-31 14:20:00,80.38,80.38,80.35,80.35,2657.0,73.2605,73.2605,73.2332,73.2332,2657.0
2016-10-31 14:25:00,80.34,80.34,80.29,80.3,5372.0,73.2241,73.2241,73.1785,73.1876,5372.0
2016-10-31 14:30:00,80.3,80.38,80.28,80.37,7247.0,73.1876,73.2605,73.1694,73.2514,7247.0
2016-10-31 14:35:00,80.36,80.42,80.36,80.38,3877.0,73.2423,73.297,73.2423,73.2605,3877.0
2016-10-31 14:40:00,80.41,80.44,80.39,80.44,4899.0,73.2879,73.3152,73.2696,73.3152,4899.0
2016-10-31 14:45:00,80.43,80.45,80.37,80.37,5375.0,73.3061,73.3243,73.2514,73.2514,5375.0
2016-10-31 14:50:00,80.36,80.43,80.36,80.43,5510.0,73.2423,73.3061,73.2423,73.3061,5510.0
2016-10-31 14:55:00,80.43,80.43,80.38,80.38,4195.0,73.3061,73.3061,73.2605,73.2605,4195.0
2016-10-31 15:00:00,80.38,80.45,80.36,80.44,8717.0,73.2605,73.3243,73.2423,73.3152,8717.0
2016-10-31 15:05:00,80.4,80.43,80.32,80.34,25950.0,73.2788,73.3061,73.2058,73.2241,25950.0
2016-10-31 15:10:00,80.34,80.42,80.32,80.36,7873.0,73.2241,73.297,73.2058,73.2423,7873.0
2016-10-31 15:15:00,80.36,80.38,80.27,80.27,5386.0,73.2423,73.2605,73.1603,73.1603,5386.0
2016-10-31 15:20:00,80.27,80.35,80.27,80.3,8523.0,73.1603,73.2332,73.1603,73.1876,8523.0
2016-10-31 15:25:00,80.29,80.38,80.29,80.34,8816.0,73.1785,73.2605,73.1785,73.2241,8816.0
2016-10-31 15:30:00,80.34,80.38,80.29,80.3,10934.0,73.2241,73.2605,73.1785,73.1876,10934.0
2016-10-31 15:35:00,80.31,80.37,80.31,80.33,11588.0,73.1967,73.2514,73.1967,73.215,11588.0
2016-10-31 15:40:00,80.32,80.33,80.29,80.3,6052.0,73.2058,73.215,73.1785,73.1876,6052.0
2016-10-31 15:45:00,80.3,80.37,80.3,80.35,18102.0,73.1876,73.2514,73.1876,73.2332,18102.0
2016-10-31 15:50:00,80.35,80.35,80.27,80.27,18445.0,73.2332,73.2332,73.1603,73.1603,18445.0
2016-10-31 15:55:00,80.28,80.3,80.14,80.19,41746.0,73.1694,73.1876,73.0418,73.0874,41746.0
2016-11-01 09:30:00,80.57,80.62,80.22,80.49,10562.0,73.4337,73.4793,73.1147,73.3608,10562.0
2016-11-01 09:35:00,80.49,80.5,80.27,80.27,2500.0,73.3608,73.3699,73.1603,73.1603,2500.0
2016-11-01 09:40:00,80.27,80.27,79.95,80.04,2298.0,73.1603,73.1603,72.8686,72.9506,2298.0
2016-11-01 09:45:00,80.04,80.12,79.93,79.99,2800.0,72.9506,73.0236,72.8504,72.9051,2800.0
2016-11-01 09:50:00,79.99,80.04,79.91,79.91,1600.0,72.9051,72.9506,72.8322,72.8322,1600.0
2016-11-01 09:55:00,80.05,80.14,80.04,80.14,2500.0,72.9598,73.0418,72.9506,73.0418,2500.0
2016-11-01 10:00:00,80.13,80.18,79.98,80.18,4658.0,73.0327,73.0782,72.896,73.0782,4658.0
2016-11-01 10:05:00,80.09,80.16,80.06,80.16,1403.0,72.9962,73.06,72.9689,73.06,1403.0
2016-11-01 10:10:00,80.15,80.15,79.9,79.93,5922.0,73.0509,73.0509,72.823,72.8504,5922.0
2016-11-01 10:15:00,79.92,79.94,79.88,79.93,1749.0,72.8413,72.8595,72.8048,72.8504,1749.0
2016-11-01 10:20:00,79.95,79.98,79.93,79.93,3240.0,72.8686,72.896,72.8504,72.8504,3240.0
2016-11-01 10:25:00,79.92,80.03,79.9,80.03,3001.0,72.8413,72.9415,72.823,72.9415,3001.0
2016-11-01 10:30:00,80.03,80.03,79.94,79.94,3550.0,72.9415,72.9415,72.8595,72.8595,3550.0
2016-11-01 10:35:00,79.93,79.94,79.74,79.74,6075.0,72.8504,72.8595,72.6772,72.6772,6075.0
2016-11-01 10:40:00,79.75,79.84,79.68,79.7,13220.0,72.6863,72.7684,72.6225,72.6408,13220.0
2016-11-01 10:45:00,79.7,79.75,79.63,79.73,4531.0,72.6408,72.6863,72.577,72.6681,4531.0
2016-11-01 10:50:00,79.73,79.73,79.68,79.68,2800.0,72.6681,72.6681,72.6225,72.6225,2800.0
2016-11-01 10:55:00,79.71,79.74,79.66,79.72,11380.0,72.6499,72.6772,72.6043,72.659,11380.0
2016-11-01 11:00:00,79.68,79.77,79.68,79.68,4408.0,72.6225,72.7046,72.6225,72.6225,4408.0
2016-11-01 11:05:00,79.7,79.73,79.64,79.72,2700.0,72.6408,72.6681,72.5861,72.659,2700.0
2016-11-01 11:10:00,79.71,79.74,79.68,79.68,3800.0,72.6499,72.6772,72.6225,72.6225,3800.0
2016-11-01 11:15:00,79.74,79.83,79.74,79.78,3901.0,72.6772,72.7592,72.6772,72.7137,3901.0
2016-11-01 11:20:00,79.78,79.78,79.69,79.73,3458.0,72.7137,72.7137,72.6316,72.6681,3458.0
2016-11-01 11:25:00,79.73,79.78,79.73,79.76,2200.0,72.6681,72.7137,72.6681,72.6954,2200.0
2016-11-01 11:30:00,79.71,79.72,79.66,79.72,2662.0,72.6499,72.659,72.6043,72.659,2662.0
2016-11-01 11:35:00,79.72,79.86,79.7,79.83,3536.0,72.659,72.7866,72.6408,72.7592,3536.0
2016-11-01 11:40:00,79.81,79.87,79.72,79.87,2000.0,72.741,72.7957,72.659,72.7957,2000.0
2016-11-01 11:45:00,79.85,79.91,79.84,79.91,1700.0,72.7775,72.8322,72.7684,72.8322,1700.0
2016-11-01 11:50:00,79.91,79.91,79.76,79.76,3946.0,72.8322,72.8322,72.6954,72.6954,3946.0
2016-11-01 11:55:00,79.75,79.75,79.71,79.71,1600.0,72.6863,72.6863,72.6499,72.6499,1600.0
2016-11-01 12:00:00,79.75,79.76,79.7,79.73,3154.0,72.6863,72.6954,72.6408,72.6681,3154.0
2016-11-01 12:05:00,79.73,79.73,79.62,79.63,4130.0,72.6681,72.6681,72.5678,72.577,4130.0
2016-11-01 12:10:00,79.62,79.66,79.6,79.61,1650.0,72.5678,72.6043,72.5496,72.5587,1650.0
2016-11-01 12:15:00,79.58,79.59,79.51,79.52,5100.0,72.5314,72.5405,72.4676,72.4767,5100.0
2016-11-01 12:20:00,79.52,79.54,79.48,79.54,1531.0,72.4767,72.4949,72.4402,72.4949,1531.0
2016-11-01 12:25:00,79.54,79.59,79.52,79.52,2000.0,72.4949,72.5405,72.4767,72.4767,2000.0
2016-11-01 12:30:00,79.52,79.56,79.52,79.55,2600.0,72.4767,72.5132,72.4767,72.504,2600.0
2016-11-01 12:35:00,79.54,79.55,79.48,79.48,4450.0,72.4949,72.504,72.4402,72.4402,4450.0
2016-11-01 12:40:00,79.47,79.5,79.47,79.47,2700.0,72.4311,72.4585,72.4311,72.4311,2700.0
2016-11-01 12:45:00,79.47,79.47,79.41,79.41,1500.0,72.4311,72.4311,72.3764,72.3764,1500.0
2016-11-01 12:50:00,79.42,79.46,79.41,79.46,1006.0,72.3856,72.422,72.3764,72.422,1006.0
2016-11-01 12:55:00,79.46,79.51,79.44,79.51,2985.0,72.422,72.4676,72.4038,72.4676,2985.0
2016-11-01 13:00:00,79.51,79.51,79.49,79.5,1800.0,72.4676,72.4676,72.4494,72.4585,1800.0
2016-11-01 13:05:00,79.5,79.51,79.5,79.51,700.0,72.4585,72.4676,72.4585,72.4676,700.0
2016-11-01 13:10:00,79.51,79.53,79.47,79.5,2800.0,72.4676,72.4858,72.4311,72.4585,2800.0
2016-11-01 13:15:00,79.5,79.5,79.42,79.44,2400.0,72.4585,72.4585,72.3856,72.4038,2400.0
2016-11-01 13:20:00,79.44,79.44,79.35,79.41,2177.0,72.4038,72.4038,72.3218,72.3764,2177.0
2016-11-01 13:25:00,79.41,79.42,79.4,79.4,3700.0,72.3764,72.3856,72.3673,72.3673,3700.0
2016-11-01 13:30:00,79.4,79.4,79.34,79.34,1602.0,72.3673,72.3673,72.3126,72.3126,1602.0
2016-11-01 13:35:00,79.37,79.37,79.3,79.34,3708.0,72.34,72.34,72.2762,72.3126,3708.0
2016-11-01 13:40:00,79.32,79.32,79.18,79.19,3730.0,72.2944,72.2944,72.1668,72.1759,3730.0
2016-11-01 13:45:00,79.19,79.22,79.11,79.22,1600.0,72.1759,72.2033,72.103,72.2033,1600.0
2016-11-01 13:50:00,79.22,79.24,79.22,79.22,1700.0,72.2033,72.2215,72.2033,72.2033,1700.0
2016-11-01 13:55:00,79.25,79.29,79.22,79.26,2782.0,72.2306,72.2671,72.2033,72.2397,2782.0
2016-11-01 14:00:00,79.25,79.27,79.17,79.27,3200.0,72.2306,72.2488,72.1577,72.2488,3200.0
2016-11-01 14:05:00,79.27,79.27,79.12,79.14,4906.0,72.2488,72.2488,72.1121,72.1304,4906.0
2016-11-01 14:10:00,79.13,79.14,79.09,79.09,2301.0,72.1212,72.1304,72.0848,72.0848,2301.0
2016-11-01 14:15:00,79.05,79.05,78.92,79.0,5249.0,72.0483,72.0483,71.9298,72.0028,5249.0
2016-11-01 14:20:00,79.01,79.01,78.92,78.98,4805.0,72.0119,72.0119,71.9298,71.9845,4805.0
2016-11-01 14:25:00,79.01,79.22,79.01,79.21,2947.0,72.0119,72.2033,72.0119,72.1942,2947.0
2016-11-01 14:30:00,79.21,79.26,79.2,79.26,3179.0,72.1942,72.2397,72.185,72.2397,3179.0
2016-11-01 14:35:00,79.26,79.31,79.24,79.27,4300.0,72.2397,72.2853,72.2215,72.2488,4300.0
2016-11-01 14:40:00,79.22,79.23,79.15,79.23,3960.0,72.2033,72.2124,72.1395,72.2124,3960.0
2016-11-01 14:45:00,79.21,79.21,79.14,79.16,6250.0,72.1942,72.1942,72.1304,72.1486,6250.0
2016-11-01 14:50:00,79.16,79.24,79.16,79.24,4500.0,72.1486,72.2215,72.1486,72.2215,4500.0
2016-11-01 14:55:00,79.24,79.25,79.15,79.15,2700.0,72.2215,72.2306,72.1395,72.1395,2700.0
2016-11-01 15:00:00,79.12,79.15,79.02,79.09,5549.0,72.1121,72.1395,72.021,72.0848,5549.0
2016-11-01 15:05:00,79.13,79.17,79.11,79.17,5901.0,72.1212,72.1577,72.103,72.1577,5901.0
2016-11-01 15:10:00,79.17,79.17,79.11,79.14,3350.0,72.1577,72.1577,72.103,72.1304,3350.0
2016-11-01 15:15:00,79.12,79.26,79.11,79.26,5588.0,72.1121,72.2397,72.103,72.2397,5588.0
2016-11-01 15:20:00,79.27,79.27,79.2,79.21,3600.0,72.2488,72.2488,72.185,72.1942,3600.0
2016-11-01 15:25:00,79.24,79.25,79.21,79.21,7333.0,72.2215,72.2306,72.1942,72.1942,7333.0
2016-11-01 15:30:00,79.23,79.25,79.19,79.21,6317.0,72.2124,72.2306,72.1759,72.1942,6317.0
2016-11-01 15:35:00,79.22,79.36,79.22,79.36,7875.0,72.2033,72.3309,72.2033,72.3309,7875.0
2016-11-01 15:40:00,79.36,79.36,79.13,79.15,7199.0,72.3309,72.3309,72.1212,72.1395,7199.0
2016-11-01 15:45:00,79.16,79.35,79.16,79.33,11515.0,72.1486,72.3218,72.1486,72.3035,11515.0
2016-11-01 15:50:00,79.32,79.35,79.2,79.3,17192.0,72.2944,72.3218,72.185,72.2762,17192.0
2016-11-01 15:55:00,79.31,79.34,79.16,79.17,46441.0,72.2853,72.3126,72.1486,72.1577,46441.0
2016-11-02 09:30:00,79.04,79.04,78.91,79.01,4044.0,72.0392,72.0392,71.9207,72.0119,4044.0
2016-11-02 09:35:00,79.02,79.29,79.02,79.21,2252.0,72.021,72.2671,72.021,72.1942,2252.0
2016-11-02 09:40:00,79.17,79.2,79.01,79.15,2061.0,72.1577,72.185,72.0119,72.1395,2061.0
2016-11-02 09:45:00,79.25,79.38,79.17,79.22,3900.0,72.2306,72.3491,72.1577,72.2033,3900.0
2016-11-02 09:50:00,79.15,79.34,79.15,79.15,4576.0,72.1395,72.3126,72.1395,72.1395,4576.0
2016-11-02 09:55:00,79.14,79.33,79.14,79.32,2100.0,72.1304,72.3035,72.1304,72.2944,2100.0
2016-11-02 10:00:00,79.23,79.48,79.23,79.45,2948.0,72.2124,72.4402,72.2124,72.4129,2948.0
2016-11-02 10:05:00,79.45,79.45,79.25,79.27,2548.0,72.4129,72.4129,72.2306,72.2488,2548.0
2016-11-02 10:10:00,79.27,79.27,79.22,79.22,1800.0,72.2488,72.2488,72.2033,72.2033,1800.0
2016-11-02 10:15:00,79.27,79.38,79.27,79.29,3300.0,72.2488,72.3491,72.2488,72.2671,3300.0
2016-11-02 10:20:00,79.29,79.34,79.29,79.3,1900.0,72.2671,72.3126,72.2671,72.2762,1900.0
2016-11-02 10:25:00,79.3,79.46,79.3,79.46,1800.0,72.2762,72.422,72.2762,72.422,1800.0
2016-11-02 10:30:00,79.38,79.38,79.19,79.37,2200.0,72.3491,72.3491,72.1759,72.34,2200.0
2016-11-02 10:35:00,79.37,79.43,79.34,79.41,2403.0,72.34,72.3947,72.3126,72.3764,2403.0
2016-11-02 10:40:00,79.39,79.39,79.32,79.34,2569.0,72.3582,72.3582,72.2944,72.3126,2569.0
2016-11-02 10:45:00,79.33,79.43,79.3,79.42,3869.0,72.3035,72.3947,72.2762,72.3856,3869.0
2016-11-02 10:50:00,79.42,79.45,79.31,79.38,2601.0,72.3856,72.4129,72.2853,72.3491,2601.0
2016-11-02 10:55:00,79.44,79.48,79.38,79.42,2914.0,72.4038,72.4402,72.3491,72.3856,2914.0
2016-11-02 11:00:00,79.48,79.51,79.47,79.48,2201.0,72.4402,72.4676,72.4311,72.4402,2201.0
2016-11-02 11:05:00,79.48,79.5,79.43,79.48,2000.0,72.4402,72.4585,72.3947,72.4402,2000.0
2016-11-02 11:10:00,79.47,79.61,79.46,79.61,3702.0,72.4311,72.5587,72.422,72.5587,3702.0
2016-11-02 11:15:00,79.61,79.63,79.56,79.59,2053.0,72.5587,72.577,72.5132,72.5405,2053.0
2016-11-02 11:20:00,79.59,79.6,79.46,79.48,2700.0,72.5405,72.5496,72.422,72.4402,2700.0
2016-11-02 11:25:00,79.5,79.53,79.47,79.5,2500.0,72.4585,72.4858,72.4311,72.4585,2500.0
2016-11-02 11:30:00,79.5,79.55,79.49,79.52,1700.0,72.4585,72.504,72.4494,72.4767,1700.0
2016-11-02 11:35:00,79.53,79.53,79.43,79.46,3299.0,72.4858,72.4858,72.3947,72.422,3299.0
2016-11-02 11:40:00,79.46,79.52,79.44,79.48,4049.0,72.422,72.4767,72.4038,72.4402,4049.0
2016-11-02 11:45:00,79.49,79.58,79.48,79.52,4030.0,72.4494,72.5314,72.4402,72.4767,4030.0
2016-11-02 11:50:00,79.51,79.52,79.46,79.48,1265.0,72.4676,72.4767,72.422,72.4402,1265.0
2016-11-02 11:55:00,79.48,79.53,79.48,79.49,1700.0,72.4402,72.4858,72.4402,72.4494,1700.0
2016-11-02 12:00:00,79.5,79.5,79.42,79.46,2951.0,72.4585,72.4585,72.3856,72.422,2951.0
2016-11-02 12:05:00,79.46,79.5,79.42,79.48,2350.0,72.422,72.4585,72.3856,72.4402,2350.0
2016-11-02 12:10:00,79.52,79.56,79.5,79.55,3300.0,72.4767,72.5132,72.4585,72.504,3300.0
2016-11-02 12:15:00,79.55,79.57,79.53,79.54,2305.0,72.504,72.5223,72.4858,72.4949,2305.0
2016-11-02 12:20:00,79.54,79.55,79.48,79.52,2083.0,72.4949,72.504,72.4402,72.4767,2083.0
2016-11-02 12:25:00,79.53,79.53,79.52,79.53,1700.0,72.4858,72.4858,72.4767,72.4858,1700.0
2016-11-02 12:30:00,79.53,79.58,79.53,79.58,2423.0,72.4858,72.5314,72.4858,72.5314,2423.0
2016-11-02 12:35:00,79.58,79.58,79.54,79.56,2205.0,72.5314,72.5314,72.4949,72.5132,2205.0
2016-11-02 12:40:00,79.58,79.66,79.58,79.64,2500.0,72.5314,72.6043,72.5314,72.5861,2500.0
2016-11-02 12:45:00,79.64,79.64,79.62,79.62,1100.0,72.5861,72.5861,72.5678,72.5678,1100.0
2016-11-02 12:50:00,79.64,79.7,79.63,79.7,6527.0,72.5861,72.6408,72.577,72.6408,6527.0
2016-11-02 12:55:00,79.72,79.74,79.69,79.69,1864.0,72.659,72.6772,72.6316,72.6316,1864.0
2016-11-02 13:00:00,79.69,79.7,79.55,79.55,3427.0,72.6316,72.6408,72.504,72.504,3427.0
2016-11-02 13:05:00,79.57,79.58,79.51,79.55,3701.0,72.5223,72.5314,72.4676,72.504,3701.0
2016-11-02 13:10:00,79.54,79.56,79.41,79.43,2651.0,72.4949,72.5132,72.3764,72.3947,2651.0
2016-11-02 13:15:00,79.43,79.45,79.32,79.35,4151.0,72.3947,72.4129,72.2944,72.3218,4151.0
2016-11-02 13:20:00,79.34,79.42,79.33,79.36,4673.0,72.3126,72.3856,72.3035,72.3309,4673.0
2016-11-02 13:25:00,79.39,79.45,79.34,79.45,3100.0,72.3582,72.4129,72.3126,72.4129,3100.0
2016-11-02 13:30:00,79.42,79.48,79.37,79.48,4064.0,72.3856,72.4402,72.34,72.4402,4064.0
2016-11-02 13:35:00,79.48,79.49,79.37,79.37,2939.0,72.4402,72.4494,72.34,72.34,2939.0
2016-11-02 13:40:00,79.37,79.48,79.37,79.48,2202.0,72.34,72.4402,72.34,72.4402,2202.0
2016-11-02 13:45:00,79.47,79.48,79.4,79.48,3800.0,72.4311,72.4402,72.3673,72.4402,3800.0
2016-11-02 13:50:00,79.48,79.48,79.36,79.36,3337.0,72.4402,72.4402,72.3309,72.3309,3337.0
2016-11-02 13:55:00,79.38,79.47,79.36,79.41,2684.0,72.3491,72.4311,72.3309,72.3764,2684.0
2016-11-02 14:00:00,79.39,79.5,79.33,79.4,3839.0,72.3582,72.4585,72.3035,72.3673,3839.0
2016-11-02 14:05:00,79.4,79.4,79.11,79.12,4820.0,72.3673,72.3673,72.103,72.1121,4820.0
2016-11-02 14:10:00,79.12,79.32,79.11,79.3,3901.0,72.1121,72.2944,72.103,72.2762,3901.0
2016-11-02 14:15:00,79.3,79.44,79.2,79.44,5037.0,72.2762,72.4038,72.185,72.4038,5037.0
2016-11-02 14:20:00,79.44,79.45,79.28,79.39,5779.0,72.4038,72.4129,72.258,72.3582,5779.0
2016-11-02 14:25:00,79.44,79.46,79.37,79.37,2310.0,72.4038,72.422,72.34,72.34,2310.0
2016-11-02 14:30:00,79.44,79.46,79.31,79.39,3800.0,72.4038,72.422,72.2853,72.3582,3800.0
2016-11-02 14:35:00,79.39,79.46,79.36,79.4,5245.0,72.3582,72.422,72.3309,72.3673,5245.0
2016-11-02 14:40:00,79.35,79.42,79.28,79.34,2200.0,72.3218,72.3856,72.258,72.3126,2200.0
2016-11-02 14:45:00,79.31,79.4,79.17,79.19,4145.0,72.2853,72.3673,72.1577,72.1759,4145.0
2016-11-02 14:50:00,79.19,79.19,79.07,79.07,5681.0,72.1759,72.1759,72.0666,72.0666,5681.0
2016-11-02 14:55:00,79.09,79.2,79.08,79.09,3824.0,72.0848,72.185,72.0757,72.0848,3824.0
2016-11-02 15:00:00,79.13,79.25,79.05,79.25,6000.0,72.1212,72.2306,72.0483,72.2306,6000.0
2016-11-02 15:05:00,79.24,79.24,79.11,79.17,4238.0,72.2215,72.2215,72.103,72.1577,4238.0
2016-11-02 15:10:00,79.19,79.23,79.13,79.13,4461.0,72.1759,72.2124,72.1212,72.1212,4461.0
2016-11-02 15:15:00,79.15,79.17,79.11,79.17,4904.0,72.1395,72.1577,72.103,72.1577,4904.0
2016-11-02 15:20:00,79.17,79.23,79.16,79.23,6727.0,72.1577,72.2124,72.1486,72.2124,6727.0
2016-11-02 15:25:00,79.24,79.29,79.22,79.22,6599.0,72.2215,72.2671,72.2033,72.2033,6599.0
2016-11-02 15:30:00,79.22,79.24,79.17,79.2,8449.0,72.2033,72.2215,72.1577,72.185,8449.0
2016-11-02 15:35:00,79.2,79.2,79.08,79.08,5432.0,72.185,72.185,72.0757,72.0757,5432.0
2016-11-02 15:40:00,79.08,79.17,79.06,79.09,8811.0,72.0757,72.1577,72.0574,72.0848,8811.0
2016-11-02 15:45:00,79.09,79.12,78.93,79.0,21450.0,72.0848,72.1121,71.939,72.0028,21450.0
2016-11-02 15:50:00,79.0,79.03,78.86,78.86,20931.0,72.0028,72.0301,71.8752,71.8752,20931.0
2016-11-02 15:55:00,78.85,78.9,78.77,78.83,44561.0,71.866,71.9116,71.7931,71.8478,44561.0
2016-11-03 09:30:00,79.09,79.15,79.06,79.06,3128.0,72.0848,72.1395,72.0574,72.0574,3128.0
2016-11-03 09:35:00,79.14,79.22,79.14,79.17,1196.0,72.1304,72.2033,72.1304,72.1577,1196.0
2016-11-03 09:40:00,79.25,79.44,79.25,79.34,4000.0,72.2306,72.4038,72.2306,72.3126,4000.0
2016-11-03 09:45:00,79.34,79.36,79.14,79.32,2789.0,72.3126,72.3309,72.1304,72.2944,2789.0
2016-11-03 09:50:00,79.32,79.49,79.31,79.31,3100.0,72.2944,72.4494,72.2853,72.2853,3100.0
2016-11-03 09:55:00,79.37,79.67,79.37,79.63,5020.0,72.34,72.6134,72.34,72.577,5020.0
2016-11-03 10:00:00,79.55,79.58,79.39,79.55,3543.0,72.504,72.5314,72.3582,72.504,3543.0
2016-11-03 10:05:00,79.55,79.79,79.47,79.73,4466.0,72.504,72.7228,72.4311,72.6681,4466.0
2016-11-03 10:10:00,79.72,79.82,79.67,79.82,2466.0,72.659,72.7501,72.6134,72.7501,2466.0
2016-11-03 10:15:00,79.79,79.79,79.6,79.76,4096.0,72.7228,72.7228,72.5496,72.6954,4096.0
2016-11-03 10:20:00,79.75,79.82,79.73,79.73,46000.0,72.6863,72.7501,72.6681,72.6681,46000.0
2016-11-03 10:25:00,79.7,79.78,79.7,79.78,4913.0,72.6408,72.7137,72.6408,72.7137,4913.0
2016-11-03 10:30:00,79.81,79.83,79.71,79.82,5800.0,72.741,72.7592,72.6499,72.7501,5800.0
2016-11-03 10:35:00,79.84,79.85,79.82,79.83,3260.0,72.7684,72.7775,72.7501,72.7592,3260.0
2016-11-03 10:40:00,79.79,79.89,79.79,79.84,3798.0,72.7228,72.8139,72.7228,72.7684,3798.0
2016-11-03 10:45:00,79.84,79.85,79.72,79.73,2617.0,72.7684,72.7775,72.659,72.6681,2617.0
2016-11-03 10:50:00,79.78,79.79,79.69,79.78,3151.0,72.7137,72.7228,72.6316,72.7137,3151.0
2016-11-03 10:55:00,79.75,79.75,79.66,79.69,2115.0,72.6863,72.6863,72.6043,72.6316,2115.0
2016-11-03 11:00:00,79.69,79.75,79.68,79.69,3671.0,72.6316,72.6863,72.6225,72.6316,3671.0
2016-11-03 11:05:00,79.68,79.73,79.68,79.73,4800.0,72.6225,72.6681,72.6225,72.6681,4800.0
2016-11-03 11:10:00,79.7,79.7,79.58,79.58,4218.0,72.6408,72.6408,72.5314,72.5314,4218.0
2016-11-03 11:15:00,79.56,79.56,79.51,79.54,5307.0,72.5132,72.5132,72.4676,72.4949,5307.0
2016-11-03 11:20:00,79.54,79.54,79.48,79.48,2300.0,72.4949,72.4949,72.4402,72.4402,2300.0
2016-11-03 11:25:00,79.47,79.55,79.45,79.55,3400.0,72.4311,72.504,72.4129,72.504,3400.0
2016-11-03 11:30:00,79.55,79.58,79.52,79.54,5922.0,72.504,72.5314,72.4767,72.4949,5922.0
2016-11-03 11:35:00,79.59,79.59,79.56,79.56,1400.0,72.5405,72.5405,72.5132,72.5132,1400.0
2016-11-03 11:40:00,79.58,79.59,79.44,79.45,4854.0,72.5314,72.5405,72.4038,72.4129,4854.0
2016-11-03 11:45:00,79.46,79.49,79.36,79.36,3800.0,72.422,72.4494,72.3309,72.3309,3800.0
2016-11-03 11:50:00,79.41,79.47,79.41,79.45,1506.0,72.3764,72.4311,72.3764,72.4129,1506.0
2016-11-03 11:55:00,79.46,79.46,79.37,79.41,3800.0,72.422,72.422,72.34,72.3764,3800.0
2016-11-03 12:00:00,79.41,79.43,79.34,79.38,4307.0,72.3764,72.3947,72.3126,72.3491,4307.0
2016-11-03 12:05:00,79.38,79.38,79.24,79.26,3403.0,72.3491,72.3491,72.2215,72.2397,3403.0
2016-11-03 12:10:00,79.27,79.29,79.22,79.22,1900.0,72.2488,72.2671,72.2033,72.2033,1900.0
2016-11-03 12:15:00,79.25,79.29,79.22,79.28,2871.0,72.2306,72.2671,72.2033,72.258,2871.0
2016-11-03 12:20:00,79.28,79.31,79.27,79.28,2439.0,72.258,72.2853,72.2488,72.258,2439.0
2016-11-03 12:25:00,79.33,79.43,79.33,79.34,2218.0,72.3035,72.3947,72.3035,72.3126,2218.0
2016-11-03 12:30:00,79.34,79.41,79.29,79.4,5568.0,72.3126,72.3764,72.2671,72.3673,5568.0
2016-11-03 12:35:00,79.4,79.47,79.39,79.47,4858.0,72.3673,72.4311,72.3582,72.4311,4858.0
2016-11-03 12:40:00,79.49,79.5,79.41,79.45,7674.0,72.4494,72.4585,72.3764,72.4129,7674.0
2016-11-03 12:45:00,79.46,79.48,79.46,79.48,2638.0,72.422,72.4402,72.422,72.4402,2638.0
2016-11-03 12:50:00,79.47,79.53,79.47,79.52,5858.0,72.4311,72.4858,72.4311,72.4767,5858.0
2016-11-03 12:55:00,79.54,79.65,79.53,79.65,5074.0,72.4949,72.5952,72.4858,72.5952,5074.0
2016-11-03 13:00:00,79.65,79.66,79.61,79.61,5698.0,72.5952,72.6043,72.5587,72.5587,5698.0
2016-11-03 13:05:00,79.6,79.65,79.6,79.64,2640.0,72.5496,72.5952,72.5496,72.5861,2640.0
2016-11-03 13:10:00,79.67,79.71,79.64,79.64,2730.0,72.6134,72.6499,72.5861,72.5861,2730.0
2016-11-03 13:15:00,79.64,79.65,79.57,79.64,3000.0,72.5861,72.5952,72.5223,72.5861,3000.0
2016-11-03 13:20:00,79.62,79.7,79.61,79.7,1870.0,72.5678,72.6408,72.5587,72.6408,1870.0
2016-11-03 13:25:00,79.7,79.81,79.7,79.79,2710.0,72.6408,72.741,72.6408,72.7228,2710.0
2016-11-03 13:30:00,79.79,79.79,79.77,79.79,2411.0,72.7228,72.7228,72.7046,72.7228,2411.0
2016-11-03 13:35:00,79.79,79.79,79.73,79.74,2600.0,72.7228,72.7228,72.6681,72.6772,2600.0
2016-11-03 13:40:00,79.74,79.74,79.64,79.65,3250.0,72.6772,72.6772,72.5861,72.5952,3250.0
2016-11-03 13:45:00,79.61,79.68,79.61,79.65,1788.0,72.5587,72.6225,72.5587,72.5952,1788.0
2016-11-03 13:50:00,79.7,79.73,79.66,79.68,9395.0,72.6408,72.6681,72.6043,72.6225,9395.0
2016-11-03 13:55:00,79.68,79.68,79.65,79.67,2409.0,72.6225,72.6225,72.5952,72.6134,2409.0
2016-11-03 14:00:00,79.67,79.73,79.65,79.73,4119.0,72.6134,72.6681,72.5952,72.6681,4119.0
2016-11-03 14:05:00,79.72,79.74,79.66,79.74,3403.0,72.659,72.6772,72.6043,72.6772,3403.0
2016-11-03 14:10:00,79.74,79.8,79.73,79.78,2990.0,72.6772,72.7319,72.6681,72.7137,2990.0
2016-11-03 14:15:00,79.78,79.8,79.65,79.66,3873.0,72.7137,72.7319,72.5952,72.6043,3873.0
2016-11-03 14:20:00,79.66,79.73,79.66,79.69,3863.0,72.6043,72.6681,72.6043,72.6316,3863.0
2016-11-03 14:25:00,79.69,79.69,79.63,79.63,2700.0,72.6316,72.6316,72.577,72.577,2700.0
2016-11-03 14:30:00,79.63,79.63,79.53,79.53,3300.0,72.577,72.577,72.4858,72.4858,3300.0
2016-11-03 14:35:00,79.53,79.55,79.42,79.44,7677.0,72.4858,72.504,72.3856,72.4038,7677.0
2016-11-03 14:40:00,79.45,79.52,79.45,79.48,4921.0,72.4129,72.4767,72.4129,72.4402,4921.0
2016-11-03 14:45:00,79.47,79.52,79.45,79.48,3600.0,72.4311,72.4767,72.4129,72.4402,3600.0
2016-11-03 14:50:00,79.49,79.5,79.44,79.44,3400.0,72.4494,72.4585,72.4038,72.4038,3400.0
2016-11-03 14:55:00,79.45,79.52,79.43,79.52,5514.0,72.4129,72.4767,72.3947,72.4767,5514.0
2016-11-03 15:00:00,79.51,79.51,79.48,79.48,3500.0,72.4676,72.4676,72.4402,72.4402,3500.0
2016-11-03 15:05:00,79.47,79.47,79.36,79.4,4870.0,72.4311,72.4311,72.3309,72.3673,4870.0
2016-11-03 15:10:00,79.37,79.4,79.37,79.39,4487.0,72.34,72.3673,72.34,72.3582,4487.0
2016-11-03 15:15:00,79.4,79.4,79.33,79.33,3918.0,72.3673,72.3673,72.3035,72.3035,3918.0
2016-11-03 15:20:00,79.33,79.38,79.33,79.38,6305.0,72.3035,72.3491,72.3035,72.3491,6305.0
2016-11-03 15:25:00,79.38,79.38,79.35,79.37,5000.0,72.3491,72.3491,72.3218,72.34,5000.0
2016-11-03 15:30:00,79.36,79.37,79.24,79.24,6011.0,72.3309,72.34,72.2215,72.2215,6011.0
2016-11-03 15:35:00,79.26,79.26,79.18,79.19,10390.0,72.2397,72.2397,72.1668,72.1759,10390.0
2016-11-03 15:40:00,79.18,79.18,79.05,79.05,9803.0,72.1668,72.1668,72.0483,72.0483,9803.0
2016-11-03 15:45:00,79.03,79.12,78.98,78.99,13089.0,72.0301,72.1121,71.9845,71.9936,13089.0
2016-11-03 15:50:00,79.01,79.06,78.96,78.99,12274.0,72.0119,72.0574,71.9663,71.9936,12274.0
2016-11-03 15:55:00,78.99,79.13,78.98,79.08,24346.0,71.9936,72.1212,71.9845,72.0757,24346.0
2016-11-04 09:30:00,79.18,79.87,79.18,79.87,4820.0,72.1668,72.7957,72.1668,72.7957,4820.0
2016-11-04 09:35:00,79.76,79.77,79.46,79.71,4450.0,72.6954,72.7046,72.422,72.6499,4450.0
2016-11-04 09:40:00,79.71,79.77,79.5,79.7,10800.0,72.6499,72.7046,72.4585,72.6408,10800.0
2016-11-04 09:45:00,79.7,79.79,79.52,79.52,6400.0,72.6408,72.7228,72.4767,72.4767,6400.0
2016-11-04 09:50:00,79.6,79.8,79.6,79.71,4245.0,72.5496,72.7319,72.5496,72.6499,4245.0
2016-11-04 09:55:00,79.67,79.71,79.5,79.5,5000.0,72.6134,72.6499,72.4585,72.4585,5000.0
2016-11-04 10:00:00,79.54,79.56,79.43,79.48,10687.0,72.4949,72.5132,72.3947,72.4402,10687.0
2016-11-04 10:05:00,79.46,79.57,79.45,79.47,8200.0,72.422,72.5223,72.4129,72.4311,8200.0
2016-11-04 10:10:00,79.5,79.61,79.5,79.52,9391.0,72.4585,72.5587,72.4585,72.4767,9391.0
2016-11-04 10:15:00,79.53,79.62,79.48,79.62,7198.0,72.4858,72.5678,72.4402,72.5678,7198.0
2016-11-04 10:20:00,79.62,79.72,79.62,79.66,7800.0,72.5678,72.659,72.5678,72.6043,7800.0
2016-11-04 10:25:00,79.67,79.71,79.55,79.67,10750.0,72.6134,72.6499,72.504,72.6134,10750.0
2016-11-04 10:30:00,79.67,79.68,79.57,79.68,6468.0,72.6134,72.6225,72.5223,72.6225,6468.0
2016-11-04 10:35:00,79.67,79.77,79.65,79.77,4212.0,72.6134,72.7046,72.5952,72.7046,4212.0
2016-11-04 10:40:00,79.76,79.77,79.65,79.69,3300.0,72.6954,72.7046,72.5952,72.6316,3300.0
2016-11-04 10:45:00,79.71,79.72,79.68,79.68,2592.0,72.6499,72.659,72.6225,72.6225,2592.0
2016-11-04 10:50:00,79.68,79.88,79.65,79.88,6827.0,72.6225,72.8048,72.5952,72.8048,6827.0
2016-11-04 10:55:00,79.88,79.99,79.87,79.98,1300.0,72.8048,72.9051,72.7957,72.896,1300.0
2016-11-04 11:00:00,79.98,80.09,79.96,80.09,5770.0,72.896,72.9962,72.8777,72.9962,5770.0
2016-11-04 11:05:00,80.09,80.12,79.9,79.92,6034.0,72.9962,73.0236,72.823,72.8413,6034.0
2016-11-04 11:10:00,79.92,79.98,79.92,79.98,2900.0,72.8413,72.896,72.8413,72.896,2900.0
2016-11-04 11:15:00,79.99,80.08,79.97,80.08,3850.0,72.9051,72.9871,72.8868,72.9871,3850.0
2016-11-04 11:20:00,80.08,80.16,80.07,80.15,2600.0,72.9871,73.06,72.978,73.0509,2600.0
2016-11-04 11:25:00,80.15,80.16,80.11,80.15,2615.0,73.0509,73.06,73.0144,73.0509,2615.0
2016-11-04 11:30:00,80.18,80.18,80.03,80.03,3026.0,73.0782,73.0782,72.9415,72.9415,3026.0
2016-11-04 11:35:00,80.03,80.03,79.98,79.99,1948.0,72.9415,72.9415,72.896,72.9051,1948.0
2016-11-04 11:40:00,79.98,80.1,79.98,80.06,1200.0,72.896,73.0053,72.896,72.9689,1200.0
2016-11-04 11:45:00,80.05,80.1,80.05,80.1,300.0,72.9598,73.0053,72.9598,73.0053,300.0
2016-11-04 11:50:00,80.1,80.18,80.1,80.17,3281.0,73.0053,73.0782,73.0053,73.0691,3281.0
2016-11-04 11:55:00,80.17,80.17,80.15,80.17,1700.0,73.0691,73.0691,73.0509,73.0691,1700.0
2016-11-04 12:00:00,80.2,80.27,80.2,80.2,1600.0,73.0965,73.1603,73.0965,73.0965,1600.0
2016-11-04 12:05:00,80.2,80.22,80.17,80.22,1900.0,73.0965,73.1147,73.0691,73.1147,1900.0
2016-11-04 12:10:00,80.27,80.35,80.26,80.32,3140.0,73.1603,73.2332,73.1512,73.2058,3140.0
2016-11-04 12:15:00,80.32,80.34,80.3,80.3,1100.0,73.2058,73.2241,73.1876,73.1876,1100.0
2016-11-04 12:20:00,80.31,80.35,80.29,80.35,2660.0,73.1967,73.2332,73.1785,73.2332,2660.0
2016-11-04 12:25:00,80.29,80.33,80.28,80.28,1112.0,73.1785,73.215,73.1694,73.1694,1112.0
2016-11-04 12:30:00,80.24,80.28,80.24,80.24,1000.0,73.1329,73.1694,73.1329,73.1329,1000.0
2016-11-04 12:35:00,80.26,80.28,80.2,80.22,3500.0,73.1512,73.1694,73.0965,73.1147,3500.0
2016-11-04 12:40:00,80.19,80.24,80.19,80.23,1785.0,73.0874,73.1329,73.0874,73.1238,1785.0
2016-11-04 12:45:00,80.24,80.24,80.23,80.23,300.0,73.1329,73.1329,73.1238,73.1238,300.0
2016-11-04 12:50:00,80.28,80.29,80.24,80.24,2100.0,73.1694,73.1785,73.1329,73.1329,2100.0
2016-11-04 12:55:00,80.21,80.21,80.21,80.21,200.0,73.1056,73.1056,73.1056,73.1056,200.0
2016-11-04 13:00:00,80.26,80.3,80.24,80.29,1200.0,73.1512,73.1876,73.1329,73.1785,1200.0
2016-11-04 13:05:00,80.3,80.36,80.3,80.31,2469.0,73.1876,73.2423,73.1876,73.1967,2469.0
2016-11-04 13:10:00,80.32,80.39,80.3,80.37,2200.0,73.2058,73.2696,73.1876,73.2514,2200.0
2016-11-04 13:15:00,80.39,80.48,80.39,80.48,1700.0,73.2696,73.3517,73.2696,73.3517,1700.0
2016-11-04 13:20:00,80.44,80.44,80.34,80.34,1600.0,73.3152,73.3152,73.2241,73.2241,1600.0
2016-11-04 13:25:00,80.34,80.35,80.29,80.31,2497.0,73.2241,73.2332,73.1785,73.1967,2497.0
2016-11-04 13:30:00,80.31,80.33,80.3,80.31,3112.0,73.1967,73.215,73.1876,73.1967,3112.0
2016-11-04 13:35:00,80.28,80.34,80.28,80.29,2772.0,73.1694,73.2241,73.1694,73.1785,2772.0
2016-11-04 13:40:00,80.29,80.31,80.19,80.2,2336.0,73.1785,73.1967,73.0874,73.0965,2336.0
2016-11-04 13:45:00,80.2,80.23,80.19,80.21,4900.0,73.0965,73.1238,73.0874,73.1056,4900.0
2016-11-04 13:50:00,80.21,80.21,80.07,80.07,2300.0,73.1056,73.1056,72.978,72.978,2300.0
2016-11-04 13:55:00,80.03,80.04,79.99,79.99,1000.0,72.9415,72.9506,72.9051,72.9051,1000.0
2016-11-04 14:00:00,80.01,80.01,79.93,79.93,1312.0,72.9233,72.9233,72.8504,72.8504,1312.0
2016-11-04 14:05:00,79.94,79.98,79.94,79.95,1598.0,72.8595,72.896,72.8595,72.8686,1598.0
2016-11-04 14:10:00,79.95,79.99,79.93,79.96,3776.0,72.8686,72.9051,72.8504,72.8777,3776.0
2016-11-04 14:15:00,79.92,79.96,79.89,79.92,4001.0,72.8413,72.8777,72.8139,72.8413,4001.0
2016-11-04 14:20:00,79.93,79.98,79.93,79.94,6486.0,72.8504,72.896,72.8504,72.8595,6486.0
2016-11-04 14:25:00,79.93,79.95,79.93,79.95,1900.0,72.8504,72.8686,72.8504,72.8686,1900.0
2016-11-04 14:30:00,79.98,79.99,79.89,79.96,4100.0,72.896,72.9051,72.8139,72.8777,4100.0
2016-11-04 14:35:00,79.95,79.95,79.85,79.88,4300.0,72.8686,72.8686,72.7775,72.8048,4300.0
2016-11-04 14:40:00,79.88,79.91,79.87,79.87,5225.0,72.8048,72.8322,72.7957,72.7957,5225.0
2016-11-04 14:45:00,79.87,79.89,79.81,79.81,2566.0,72.7957,72.8139,72.741,72.741,2566.0
2016-11-04 14:50:00,79.81,79.9,79.81,79.9,6201.0,72.741,72.823,72.741,72.823,6201.0
2016-11-04 14:55:00,79.89,79.91,79.83,79.83,3600.0,72.8139,72.8322,72.7592,72.7592,3600.0
2016-11-04 15:00:00,79.83,79.83,79.77,79.8,5811.0,72.7592,72.7592,72.7046,72.7319,5811.0
2016-11-04 15:05:00,79.81,79.81,79.69,79.69,5001.0,72.741,72.741,72.6316,72.6316,5001.0
2016-11-04 15:10:00,79.71,79.81,79.71,79.77,4775.0,72.6499,72.741,72.6499,72.7046,4775.0
2016-11-04 15:15:00,79.8,79.86,79.78,79.81,7614.0,72.7319,72.7866,72.7137,72.741,7614.0
2016-11-04 15:20:00,79.82,79.84,79.8,79.8,4100.0,72.7501,72.7684,72.7319,72.7319,4100.0
2016-11-04 15:25:00,79.83,79.89,79.83,79.87,8164.0,72.7592,72.8139,72.7592,72.7957,8164.0
2016-11-04 15:30:00,79.86,79.92,79.86,79.91,10147.0,72.7866,72.8413,72.7866,72.8322,10147.0
2016-11-04 15:35:00,79.91,79.92,79.82,79.86,7783.0,72.8322,72.8413,72.7501,72.7866,7783.0
2016-11-04 15:40:00,79.86,79.86,79.77,79.81,4479.0,72.7866,72.7866,72.7046,72.741,4479.0
2016-11-04 15:45:00,79.79,79.8,79.62,79.67,7699.0,72.7228,72.7319,72.5678,72.6134,7699.0
2016-11-04 15:50:00,79.63,79.63,79.42,79.46,23607.0,72.577,72.577,72.3856,72.422,23607.0
2016-11-04 15:55:00,79.45,79.47,79.28,79.38,83274.0,72.4129,72.4311,72.258,72.3491,83274.0
2016-11-07 09:30:00,80.5,80.71,80.03,80.6,9295.0,73.3699,73.5613,72.9415,73.461,9295.0
2016-11-07 09:35:00,80.59,80.69,80.39,80.49,17971.0,73.4519,73.5431,73.2696,73.3608,17971.0
2016-11-07 09:40:00,80.46,80.46,80.25,80.41,28231.0,73.3334,73.3334,73.142,73.2879,28231.0
2016-11-07 09:45:00,80.42,80.49,80.22,80.23,10199.0,73.297,73.3608,73.1147,73.1238,10199.0
2016-11-07 09:50:00,80.2,80.38,80.12,80.32,13898.0,73.0965,73.2605,73.0236,73.2058,13898.0
2016-11-07 09:55:00,80.33,80.35,80.15,80.26,16092.0,73.215,73.2332,73.0509,73.1512,16092.0
2016-11-07 10:00:00,80.26,80.43,80.24,80.29,9100.0,73.1512,73.3061,73.1329,73.1785,9100.0
2016-11-07 10:05:00,80.29,80.31,80.18,80.24,2498.0,73.1785,73.1967,73.0782,73.1329,2498.0
2016-11-07 10:10:00,80.23,80.24,80.09,80.16,10283.0,73.1238,73.1329,72.9962,73.06,10283.0
2016-11-07 10:15:00,80.16,80.16,79.99,79.99,6261.0,73.06,73.06,72.9051,72.9051,6261.0
2016-11-07 10:20:00,79.99,80.1,79.97,80.04,7066.0,72.9051,73.0053,72.8868,72.9506,7066.0
2016-11-07 10:25:00,80.04,80.04,79.93,79.97,10369.0,72.9506,72.9506,72.8504,72.8868,10369.0
2016-11-07 10:30:00,79.98,80.2,79.98,80.17,10060.0,72.896,73.0965,72.896,73.0691,10060.0
2016-11-07 10:35:00,80.18,80.36,80.15,80.36,6497.0,73.0782,73.2423,73.0509,73.2423,6497.0
2016-11-07 10:40:00,80.41,80.43,80.34,80.37,5500.0,73.2879,73.3061,73.2241,73.2514,5500.0
2016-11-07 10:45:00,80.41,80.47,80.28,80.45,8108.0,73.2879,73.3426,73.1694,73.3243,8108.0
2016-11-07 10:50:00,80.48,80.62,80.47,80.53,4069.0,73.3517,73.4793,73.3426,73.3972,4069.0
2016-11-07 10:55:00,80.53,80.61,80.47,80.6,5277.0,73.3972,73.4702,73.3426,73.461,5277.0
2016-11-07 11:00:00,80.58,80.7,80.58,80.7,2068.0,73.4428,73.5522,73.4428,73.5522,2068.0
2016-11-07 11:05:00,80.78,80.85,80.78,80.82,2000.0,73.6251,73.6889,73.6251,73.6616,2000.0
2016-11-07 11:10:00,80.84,80.84,80.76,80.81,3100.0,73.6798,73.6798,73.6069,73.6524,3100.0
2016-11-07 11:15:00,80.83,80.83,80.79,80.83,2764.0,73.6707,73.6707,73.6342,73.6707,2764.0
2016-11-07 11:20:00,80.83,80.83,80.78,80.78,2000.0,73.6707,73.6707,73.6251,73.6251,2000.0
2016-11-07 11:25:00,80.77,80.85,80.76,80.84,3305.0,73.616,73.6889,73.6069,73.6798,3305.0
2016-11-07 11:30:00,80.86,80.93,80.82,80.88,3838.0,73.698,73.7618,73.6616,73.7162,3838.0
2016-11-07 11:35:00,80.88,80.98,80.88,80.98,2300.0,73.7162,73.8074,73.7162,73.8074,2300.0
2016-11-07 11:40:00,80.95,81.08,80.95,81.05,3500.0,73.78,73.8985,73.78,73.8712,3500.0
2016-11-07 11:45:00,81.05,81.06,80.96,80.96,2100.0,73.8712,73.8803,73.7892,73.7892,2100.0
2016-11-07 11:50:00,80.97,81.06,80.96,81.05,1600.0,73.7983,73.8803,73.7892,73.8712,1600.0
2016-11-07 11:55:00,81.05,81.07,81.03,81.07,2204.0,73.8712,73.8894,73.853,73.8894,2204.0
2016-11-07 12:00:00,81.08,81.1,81.06,81.07,1955.0,73.8985,73.9168,73.8803,73.8894,1955.0
2016-11-07 12:05:00,81.09,81.09,81.04,81.04,1400.0,73.9076,73.9076,73.8621,73.8621,1400.0
2016-11-07 12:10:00,81.04,81.04,81.02,81.03,1034.0,73.8621,73.8621,73.8438,73.853,1034.0
2016-11-07 12:15:00,81.03,81.03,81.03,81.03,0.0,73.853,73.853,73.853,73.853,0.0
2016-11-07 12:20:00,81.1,81.14,81.04,81.05,3327.0,73.9168,73.9532,73.8621,73.8712,3327.0
2016-11-07 12:25:00,81.07,81.11,81.07,81.1,1125.0,73.8894,73.9259,73.8894,73.9168,1125.0
2016-11-07 12:30:00,81.11,81.15,81.11,81.15,2340.0,73.9259,73.9623,73.9259,73.9623,2340.0
2016-11-07 12:35:00,81.15,81.15,81.11,81.11,1900.0,73.9623,73.9623,73.9259,73.9259,1900.0
2016-11-07 12:40:00,81.08,81.12,81.08,81.1,3000.0,73.8985,73.935,73.8985,73.9168,3000.0
2016-11-07 12:45:00,81.1,81.11,81.07,81.07,900.0,73.9168,73.9259,73.8894,73.8894,900.0
2016-11-07 12:50:00,81.07,81.1,81.05,81.1,1842.0,73.8894,73.9168,73.8712,73.9168,1842.0
2016-11-07 12:55:00,81.1,81.1,81.08,81.08,900.0,73.9168,73.9168,73.8985,73.8985,900.0
2016-11-07 13:00:00,81.1,81.1,81.1,81.1,701.0,73.9168,73.9168,73.9168,73.9168,701.0
2016-11-07 13:05:00,81.09,81.09,81.04,81.05,847.0,73.9076,73.9076,73.8621,73.8712,847.0
2016-11-07 13:10:00,81.04,81.05,81.03,81.03,1986.0,73.8621,73.8712,73.853,73.853,1986.0
2016-11-07 13:15:00,81.03,81.06,81.02,81.06,2747.0,73.853,73.8803,73.8438,73.8803,2747.0
2016-11-07 13:20:00,81.06,81.06,81.03,81.06,1700.0,73.8803,73.8803,73.853,73.8803,1700.0
2016-11-07 13:25:00,81.06,81.06,81.03,81.04,1950.0,73.8803,73.8803,73.853,73.8621,1950.0
2016-11-07 13:30:00,81.04,81.08,81.04,81.08,1000.0,73.8621,73.8985,73.8621,73.8985,1000.0
2016-11-07 13:35:00,81.08,81.14,81.08,81.12,2097.0,73.8985,73.9532,73.8985,73.935,2097.0
2016-11-07 13:40:00,81.14,81.14,81.05,81.06,4809.0,73.9532,73.9532,73.8712,73.8803,4809.0
2016-11-07 13:45:00,81.03,81.03,80.93,80.93,2604.0,73.853,73.853,73.7618,73.7618,2604.0
2016-11-07 13:50:00,80.92,80.92,80.81,80.83,5712.0,73.7527,73.7527,73.6524,73.6707,5712.0
2016-11-07 13:55:00,80.83,80.85,80.79,80.81,5511.0,73.6707,73.6889,73.6342,73.6524,5511.0
2016-11-07 14:00:00,80.81,80.87,80.8,80.87,2400.0,73.6524,73.7071,73.6433,73.7071,2400.0
2016-11-07 14:05:00,80.87,80.87,80.76,80.77,1842.0,73.7071,73.7071,73.6069,73.616,1842.0
2016-11-07 14:10:00,80.78,80.83,80.78,80.8,3963.0,73.6251,73.6707,73.6251,73.6433,3963.0
2016-11-07 14:15:00,80.81,80.89,80.81,80.88,3200.0,73.6524,73.7254,73.6524,73.7162,3200.0
2016-11-07 14:20:00,80.86,80.87,80.86,80.87,1900.0,73.698,73.7071,73.698,73.7071,1900.0
2016-11-07 14:25:00,80.87,80.87,80.8,80.8,2679.0,73.7071,73.7071,73.6433,73.6433,2679.0
2016-11-07 14:30:00,80.77,80.79,80.77,80.78,3052.0,73.616,73.6342,73.616,73.6251,3052.0
2016-11-07 14:35:00,80.79,80.79,80.78,80.78,1200.0,73.6342,73.6342,73.6251,73.6251,1200.0
2016-11-07 14:40:00,80.78,80.78,80.67,80.68,3581.0,73.6251,73.6251,73.5248,73.534,3581.0
2016-11-07 14:45:00,80.69,80.7,80.64,80.65,3398.0,73.5431,73.5522,73.4975,73.5066,3398.0
2016-11-07 14:50:00,80.66,80.71,80.66,80.7,2632.0,73.5157,73.5613,73.5157,73.5522,2632.0
2016-11-07 14:55:00,80.7,80.74,80.69,80.74,3831.0,73.5522,73.5886,73.5431,73.5886,3831.0
2016-11-07 15:00:00,80.76,80.76,80.71,80.71,3100.0,73.6069,73.6069,73.5613,73.5613,3100.0
2016-11-07 15:05:00,80.72,80.72,80.64,80.65,3255.0,73.5704,73.5704,73.4975,73.5066,3255.0
2016-11-07 15:10:00,80.67,80.69,80.59,80.59,3961.0,73.5248,73.5431,73.4519,73.4519,3961.0
2016-11-07 15:15:00,80.59,80.68,80.59,80.67,4510.0,73.4519,73.534,73.4519,73.5248,4510.0
2016-11-07 15:20:00,80.66,80.7,80.66,80.67,2945.0,73.5157,73.5522,73.5157,73.5248,2945.0
2016-11-07 15:25:00,80.66,80.67,80.64,80.66,4162.0,73.5157,73.5248,73.4975,73.5157,4162.0
2016-11-07 15:30:00,80.66,80.66,80.57,80.61,8082.0,73.5157,73.5157,73.4337,73.4702,8082.0
2016-11-07 15:35:00,80.65,80.7,80.61,80.68,6556.0,73.5066,73.5522,73.4702,73.534,6556.0
2016-11-07 15:40:00,80.71,80.76,80.71,80.74,5162.0,73.5613,73.6069,73.5613,73.5886,5162.0
2016-11-07 15:45:00,80.72,80.81,80.72,80.81,10554.0,73.5704,73.6524,73.5704,73.6524,10554.0
2016-11-07 15:50:00,80.83,80.89,80.79,80.83,12573.0,73.6707,73.7254,73.6342,73.6707,12573.0
2016-11-07 15:55:00,80.81,80.95,80.8,80.87,40460.0,73.6524,73.78,73.6433,73.7071,40460.0
2016-11-08 09:30:00,80.71,81.11,80.6,80.66,17283.0,73.5613,73.9259,73.461,73.5157,17283.0
2016-11-08 09:35:00,80.66,80.66,80.42,80.42,1736.0,73.5157,73.5157,73.297,73.297,1736.0
2016-11-08 09:40:00,80.45,80.69,80.44,80.46,6672.0,73.3243,73.5431,73.3152,73.3334,6672.0
2016-11-08 09:45:00,80.47,80.47,80.33,80.33,1800.0,73.3426,73.3426,73.215,73.215,1800.0
2016-11-08 09:50:00,80.33,80.42,80.28,80.41,3400.0,73.215,73.297,73.1694,73.2879,3400.0
2016-11-08 09:55:00,80.36,80.5,80.31,80.47,1400.0,73.2423,73.3699,73.1967,73.3426,1400.0
2016-11-08 10:00:00,80.55,80.7,80.55,80.65,4083.0,73.4155,73.5522,73.4155,73.5066,4083.0
2016-11-08 10:05:00,80.66,80.76,80.6,80.74,6066.0,73.5157,73.6069,73.461,73.5886,6066.0
2016-11-08 10:10:00,80.75,80.79,80.74,80.79,500.0,73.5978,73.6342,73.5886,73.6342,500.0
2016-11-08 10:15:00,80.8,80.8,80.69,80.71,6482.0,73.6433,73.6433,73.5431,73.5613,6482.0
2016-11-08 10:20:00,80.75,80.75,80.69,80.69,7233.0,73.5978,73.5978,73.5431,73.5431,7233.0
2016-11-08 10:25:00,80.75,80.78,80.7,80.72,6199.0,73.5978,73.6251,73.5522,73.5704,6199.0
2016-11-08 10:30:00,80.72,80.75,80.7,80.74,4137.0,73.5704,73.5978,73.5522,73.5886,4137.0
2016-11-08 10:35:00,80.74,80.75,80.69,80.7,3670.0,73.5886,73.5978,73.5431,73.5522,3670.0
2016-11-08 10:40:00,80.7,80.7,80.62,80.69,2130.0,73.5522,73.5522,73.4793,73.5431,2130.0
2016-11-08 10:45:00,80.72,80.75,80.69,80.75,5218.0,73.5704,73.5978,73.5431,73.5978,5218.0
2016-11-08 10:50:00,80.75,80.75,80.64,80.65,2000.0,73.5978,73.5978,73.4975,73.5066,2000.0
2016-11-08 10:55:00,80.64,80.67,80.64,80.67,800.0,73.4975,73.5248,73.4975,73.5248,800.0
2016-11-08 11:00:00,80.74,80.75,80.67,80.71,9600.0,73.5886,73.5978,73.5248,73.5613,9600.0
2016-11-08 11:05:00,80.75,80.75,80.69,80.71,4600.0,73.5978,73.5978,73.5431,73.5613,4600.0
2016-11-08 11:10:00,80.72,80.87,80.72,80.8,10538.0,73.5704,73.7071,73.5704,73.6433,10538.0
2016-11-08 11:15:00,80.84,80.92,80.84,80.92,600.0,73.6798,73.7527,73.6798,73.7527,600.0
2016-11-08 11:20:00,81.05,81.13,81.05,81.12,3200.0,73.8712,73.9441,73.8712,73.935,3200.0
2016-11-08 11:25:00,81.13,81.29,81.13,81.29,3100.0,73.9441,74.0899,73.9441,74.0899,3100.0
2016-11-08 11:30:00,81.28,81.38,81.25,81.38,1700.0,74.0808,74.172,74.0535,74.172,1700.0
2016-11-08 11:35:00,81.36,81.36,81.3,81.3,1850.0,74.1537,74.1537,74.099,74.099,1850.0
2016-11-08 11:40:00,81.3,81.55,81.3,81.51,8112.0,74.099,74.3269,74.099,74.2904,8112.0
2016-11-08 11:45:00,81.51,81.54,81.47,81.47,2900.0,74.2904,74.3178,74.254,74.254,2900.0
2016-11-08 11:50:00,81.5,81.64,81.5,81.54,2550.0,74.2813,74.4089,74.2813,74.3178,2550.0
2016-11-08 11:55:00,81.61,81.74,81.61,81.73,2100.0,74.3816,74.5001,74.3816,74.491,2100.0
2016-11-08 12:00:00,81.84,81.84,81.72,81.72,2500.0,74.5912,74.5912,74.4818,74.4818,2500.0
2016-11-08 12:05:00,81.72,81.75,81.68,81.75,2638.0,74.4818,74.5092,74.4454,74.5092,2638.0
2016-11-08 12:10:00,81.78,81.81,81.74,81.77,15511.0,74.5365,74.5639,74.5001,74.5274,15511.0
2016-11-08 12:15:00,81.78,81.95,81.78,81.86,3060.0,74.5365,74.6915,74.5365,74.6094,3060.0
2016-11-08 12:20:00,81.86,81.89,81.83,81.87,700.0,74.6094,74.6368,74.5821,74.6186,700.0
2016-11-08 12:25:00,81.91,81.91,81.82,81.82,1300.0,74.655,74.655,74.573,74.573,1300.0
2016-11-08 12:30:00,81.83,81.9,81.78,81.79,2400.0,74.5821,74.6459,74.5365,74.5456,2400.0
2016-11-08 12:35:00,81.79,81.87,81.75,81.82,3676.0,74.5456,74.6186,74.5092,74.573,3676.0
2016-11-08 12:40:00,81.84,81.87,81.84,81.84,3130.0,74.5912,74.6186,74.5912,74.5912,3130.0
2016-11-08 12:45:00,81.84,81.85,81.79,81.83,2412.0,74.5912,74.6003,74.5456,74.5821,2412.0
2016-11-08 12:50:00,81.86,81.91,81.85,81.9,2300.0,74.6094,74.655,74.6003,74.6459,2300.0
2016-11-08 12:55:00,81.9,81.9,81.86,81.86,2197.0,74.6459,74.6459,74.6094,74.6094,2197.0
2016-11-08 13:00:00,81.86,81.86,81.79,81.8,900.0,74.6094,74.6094,74.5456,74.5548,900.0
2016-11-08 13:05:00,81.8,81.84,81.67,81.67,2663.0,74.5548,74.5912,74.4363,74.4363,2663.0
2016-11-08 13:10:00,81.67,81.71,81.67,81.71,1111.0,74.4363,74.4727,74.4363,74.4727,1111.0
2016-11-08 13:15:00,81.72,81.72,81.67,81.72,2766.0,74.4818,74.4818,74.4363,74.4818,2766.0
2016-11-08 13:20:00,81.72,81.75,81.72,81.73,1700.0,74.4818,74.5092,74.4818,74.491,1700.0
2016-11-08 13:25:00,81.75,81.85,81.75,81.8,3700.0,74.5092,74.6003,74.5092,74.5548,3700.0
2016-11-08 13:30:00,81.84,81.93,81.84,81.93,3849.0,74.5912,74.6732,74.5912,74.6732,3849.0
2016-11-08 13:35:00,81.91,81.91,81.81,81.84,3416.0,74.655,74.655,74.5639,74.5912,3416.0
2016-11-08 13:40:00,81.8,81.93,81.8,81.91,16242.0,74.5548,74.6732,74.5548,74.655,16242.0
2016-11-08 13:45:00,81.91,81.93,81.84,81.93,1500.0,74.655,74.6732,74.5912,74.6732,1500.0
2016-11-08 13:50:00,81.92,81.92,81.82,81.86,9000.0,74.6641,74.6641,74.573,74.6094,9000.0
2016-11-08 13:55:00,81.86,81.95,81.85,81.95,3430.0,74.6094,74.6915,74.6003,74.6915,3430.0
2016-11-08 14:00:00,81.95,81.96,81.86,81.87,2100.0,74.6915,74.7006,74.6094,74.6186,2100.0
2016-11-08 14:05:00,81.86,81.9,81.77,81.77,2000.0,74.6094,74.6459,74.5274,74.5274,2000.0
2016-11-08 14:10:00,81.77,81.78,81.65,81.65,2500.0,74.5274,74.5365,74.418,74.418,2500.0
2016-11-08 14:15:00,81.65,81.65,81.6,81.64,1395.0,74.418,74.418,74.3725,74.4089,1395.0
2016-11-08 14:20:00,81.66,81.76,81.63,81.63,3415.0,74.4272,74.5183,74.3998,74.3998,3415.0
2016-11-08 14:25:00,81.6,81.6,81.53,81.55,2003.0,74.3725,74.3725,74.3087,74.3269,2003.0
2016-11-08 14:30:00,81.53,81.53,81.45,81.45,2910.0,74.3087,74.3087,74.2358,74.2358,2910.0
2016-11-08 14:35:00,81.45,81.45,81.36,81.41,4457.0,74.2358,74.2358,74.1537,74.1993,4457.0
2016-11-08 14:40:00,81.44,81.46,81.34,81.35,3211.0,74.2266,74.2449,74.1355,74.1446,3211.0
2016-11-08 14:45:00,81.37,81.38,81.35,81.37,1600.0,74.1628,74.172,74.1446,74.1628,1600.0
2016-11-08 14:50:00,81.42,81.45,81.37,81.4,3309.0,74.2084,74.2358,74.1628,74.1902,3309.0
2016-11-08 14:55:00,81.4,81.45,81.4,81.45,2985.0,74.1902,74.2358,74.1902,74.2358,2985.0
2016-11-08 15:00:00,81.45,81.47,81.43,81.44,2182.0,74.2358,74.254,74.2175,74.2266,2182.0
2016-11-08 15:05:00,81.45,81.6,81.45,81.57,8400.0,74.2358,74.3725,74.2358,74.3451,8400.0
2016-11-08 15:10:00,81.57,81.62,81.42,81.42,4794.0,74.3451,74.3907,74.2084,74.2084,4794.0
2016-11-08 15:15:00,81.42,81.44,81.35,81.37,6756.0,74.2084,74.2266,74.1446,74.1628,6756.0
2016-11-08 15:20:00,81.37,81.42,81.37,81.39,3532.0,74.1628,74.2084,74.1628,74.1811,3532.0
2016-11-08 15:25:00,81.39,81.42,81.34,81.34,4302.0,74.1811,74.2084,74.1355,74.1355,4302.0
2016-11-08 15:30:00,81.34,81.49,81.32,81.47,6036.0,74.1355,74.2722,74.1173,74.254,6036.0
2016-11-08 15:35:00,81.47,81.48,81.39,81.39,6254.0,74.254,74.2631,74.1811,74.1811,6254.0
2016-11-08 15:40:00,81.39,81.39,81.24,81.26,7196.0,74.1811,74.1811,74.0444,74.0626,7196.0
2016-11-08 15:45:00,81.3,81.39,81.27,81.29,9498.0,74.099,74.1811,74.0717,74.0899,9498.0
2016-11-08 15:50:00,81.26,81.31,81.1,81.13,7894.0,74.0626,74.1082,73.9168,73.9441,7894.0
2016-11-08 15:55:00,81.14,81.16,81.02,81.1,21373.0,73.9532,73.9714,73.8438,73.9168,21373.0
2016-11-09 09:30:00,80.0,81.24,79.21,80.86,18511.0,73.1638,74.2978,72.4413,73.9503,18511.0
2016-11-09 09:35:00,80.97,80.98,80.35,80.98,35474.0,74.0509,74.0601,73.4839,74.0601,35474.0
2016-11-09 09:40:00,80.89,81.27,80.89,81.26,14826.0,73.9778,74.3253,73.9778,74.3161,14826.0
2016-11-09 09:45:00,81.3,81.81,81.22,81.76,4140.0,74.3527,74.8191,74.2796,74.7734,4140.0
2016-11-09 09:50:00,81.71,81.94,81.45,81.86,3905.0,74.7277,74.938,74.4899,74.8649,3905.0
2016-11-09 09:55:00,81.86,81.93,81.68,81.84,5672.0,74.8649,74.9289,74.7002,74.8466,5672.0
2016-11-09 10:00:00,81.73,81.73,81.23,81.26,9398.0,74.746,74.746,74.2887,74.3161,9398.0
2016-11-09 10:05:00,81.3,81.3,81.1,81.25,46857.0,74.3527,74.3527,74.1698,74.307,46857.0
2016-11-09 10:10:00,81.19,81.26,80.97,80.98,7558.0,74.2521,74.3161,74.0509,74.0601,7558.0
2016-11-09 10:15:00,81.06,81.06,80.71,80.71,4163.0,74.1332,74.1332,73.8131,73.8131,4163.0
2016-11-09 10:20:00,80.87,80.99,80.73,80.73,5309.0,73.9595,74.0692,73.8314,73.8314,5309.0
2016-11-09 10:25:00,80.73,81.0,80.73,81.0,7020.0,73.8314,74.0784,73.8314,74.0784,7020.0
2016-11-09 10:30:00,80.95,80.95,80.73,80.73,5000.0,74.0326,74.0326,73.8314,73.8314,5000.0
2016-11-09 10:35:00,80.74,80.78,80.43,80.64,4354.0,73.8406,73.8772,73.5571,73.7491,4354.0
2016-11-09 10:40:00,80.7,80.73,80.63,80.63,2995.0,73.804,73.8314,73.74,73.74,2995.0
2016-11-09 10:45:00,80.64,80.73,80.48,80.48,5370.0,73.7491,73.8314,73.6028,73.6028,5370.0
2016-11-09 10:50:00,80.49,80.6,80.43,80.45,3497.0,73.6119,73.7125,73.5571,73.5754,3497.0
2016-11-09 10:55:00,80.46,80.68,80.46,80.48,5300.0,73.5845,73.7857,73.5845,73.6028,5300.0
2016-11-09 11:00:00,80.5,80.61,80.49,80.53,4600.0,73.6211,73.7217,73.6119,73.6485,4600.0
2016-11-09 11:05:00,80.56,80.65,80.56,80.61,2800.0,73.676,73.7583,73.676,73.7217,2800.0
2016-11-09 11:10:00,80.68,80.84,80.6,80.84,20006.0,73.7857,73.932,73.7125,73.932,20006.0
2016-11-09 11:15:00,80.95,80.95,80.85,80.88,5349.0,74.0326,74.0326,73.9412,73.9686,5349.0
2016-11-09 11:20:00,80.88,80.99,80.86,80.9,4227.0,73.9686,74.0692,73.9503,73.9869,4227.0
2016-11-09 11:25:00,80.89,80.96,80.84,80.85,7581.0,73.9778,74.0418,73.932,73.9412,7581.0
2016-11-09 11:30:00,80.93,80.97,80.89,80.92,15573.0,74.0143,74.0509,73.9778,74.0052,15573.0
2016-11-09 11:35:00,80.93,81.18,80.9,81.18,8198.0,74.0143,74.243,73.9869,74.243,8198.0
2016-11-09 11:40:00,81.18,81.37,81.15,81.37,4028.0,74.243,74.4167,74.2155,74.4167,4028.0
2016-11-09 11:45:00,81.4,81.46,81.31,81.46,3699.0,74.4442,74.499,74.3619,74.499,3699.0
2016-11-09 11:50:00,81.51,81.62,81.46,81.62,3077.0,74.5448,74.6454,74.499,74.6454,3077.0
2016-11-09 11:55:00,81.65,81.66,81.58,81.63,2100.0,74.6728,74.682,74.6088,74.6545,2100.0
2016-11-09 12:00:00,81.66,81.7,81.59,81.59,2224.0,74.682,74.7185,74.6179,74.6179,2224.0
2016-11-09 12:05:00,81.51,81.51,81.25,81.28,3000.0,74.5448,74.5448,74.307,74.3344,3000.0
2016-11-09 12:10:00,81.24,81.24,80.83,80.83,5000.0,74.2978,74.2978,73.9229,73.9229,5000.0
2016-11-09 12:15:00,80.98,81.2,80.97,81.2,1150.0,74.0601,74.2613,74.0509,74.2613,1150.0
2016-11-09 12:20:00,81.23,81.31,81.15,81.15,2771.0,74.2887,74.3619,74.2155,74.2155,2771.0
2016-11-09 12:25:00,81.12,81.29,81.1,81.29,2200.0,74.1881,74.3436,74.1698,74.3436,2200.0
2016-11-09 12:30:00,81.29,81.42,81.21,81.42,2145.0,74.3436,74.4625,74.2704,74.4625,2145.0
2016-11-09 12:35:00,81.38,81.47,81.23,81.23,2604.0,74.4259,74.5082,74.2887,74.2887,2604.0
2016-11-09 12:40:00,81.24,81.32,81.24,81.32,800.0,74.2978,74.371,74.2978,74.371,800.0
2016-11-09 12:45:00,81.32,81.32,81.22,81.22,1599.0,74.371,74.371,74.2796,74.2796,1599.0
2016-11-09 12:50:00,81.23,81.3,81.21,81.3,1900.0,74.2887,74.3527,74.2704,74.3527,1900.0
2016-11-09 12:55:00,81.33,81.48,81.32,81.46,2948.0,74.3802,74.5173,74.371,74.499,2948.0
2016-11-09 13:00:00,81.46,81.46,81.26,81.32,1600.0,74.499,74.499,74.3161,74.371,1600.0
2016-11-09 13:05:00,81.39,81.48,81.26,81.26,1500.0,74.435,74.5173,74.3161,74.3161,1500.0
2016-11-09 13:10:00,81.31,81.54,81.31,81.54,3594.0,74.3619,74.5722,74.3619,74.5722,3594.0
2016-11-09 13:15:00,81.54,81.57,81.32,81.39,9444.0,74.5722,74.5996,74.371,74.435,9444.0
2016-11-09 13:20:00,81.37,81.37,81.2,81.2,2824.0,74.4167,74.4167,74.2613,74.2613,2824.0
2016-11-09 13:25:00,81.25,81.29,81.16,81.29,2002.0,74.307,74.3436,74.2247,74.3436,2002.0
2016-11-09 13:30:00,81.28,81.45,81.27,81.45,1500.0,74.3344,74.4899,74.3253,74.4899,1500.0
2016-11-09 13:35:00,81.45,81.53,81.37,81.51,4115.0,74.4899,74.5631,74.4167,74.5448,4115.0
2016-11-09 13:40:00,81.51,81.76,81.51,81.73,4991.0,74.5448,74.7734,74.5448,74.746,4991.0
2016-11-09 13:45:00,81.74,81.78,81.67,81.77,2919.0,74.7551,74.7917,74.6911,74.7826,2919.0
2016-11-09 13:50:00,81.77,81.84,81.75,81.75,5900.0,74.7826,74.8466,74.7643,74.7643,5900.0
2016-11-09 13:55:00,81.78,81.81,81.68,81.69,4070.0,74.7917,74.8191,74.7002,74.7094,4070.0
2016-11-09 14:00:00,81.71,81.8,81.68,81.68,4043.0,74.7277,74.81,74.7002,74.7002,4043.0
2016-11-09 14:05:00,81.68,81.74,81.68,81.72,1900.0,74.7002,74.7551,74.7002,74.7368,1900.0
2016-11-09 14:10:00,81.76,81.84,81.64,81.71,6288.0,74.7734,74.8466,74.6637,74.7277,6288.0
2016-11-09 14:15:00,81.73,81.75,81.62,81.63,3130.0,74.746,74.7643,74.6454,74.6545,3130.0
2016-11-09 14:20:00,81.63,81.74,81.63,81.65,4000.0,74.6545,74.7551,74.6545,74.6728,4000.0
2016-11-09 14:25:00,81.67,81.72,81.55,81.58,8063.0,74.6911,74.7368,74.5814,74.6088,8063.0
2016-11-09 14:30:00,81.63,81.73,81.63,81.67,3538.0,74.6545,74.746,74.6545,74.6911,3538.0
2016-11-09 14:35:00,81.7,81.76,81.63,81.69,4900.0,74.7185,74.7734,74.6545,74.7094,4900.0
2016-11-09 14:40:00,81.71,81.73,81.64,81.7,10475.0,74.7277,74.746,74.6637,74.7185,10475.0
2016-11-09 14:45:00,81.69,81.71,81.62,81.63,2796.0,74.7094,74.7277,74.6454,74.6545,2796.0
2016-11-09 14:50:00,81.66,81.68,81.59,81.66,2414.0,74.682,74.7002,74.6179,74.682,2414.0
2016-11-09 14:55:00,81.63,81.69,81.58,81.58,2796.0,74.6545,74.7094,74.6088,74.6088,2796.0
2016-11-09 15:00:00,81.62,81.75,81.62,81.68,5116.0,74.6454,74.7643,74.6454,74.7002,5116.0
2016-11-09 15:05:00,81.67,81.67,81.56,81.6,3300.0,74.6911,74.6911,74.5905,74.6271,3300.0
2016-11-09 15:10:00,81.61,81.77,81.61,81.74,2500.0,74.6362,74.7826,74.6362,74.7551,2500.0
2016-11-09 15:15:00,81.74,81.77,81.69,81.77,4900.0,74.7551,74.7826,74.7094,74.7826,4900.0
2016-11-09 15:20:00,81.82,81.87,81.74,81.87,2501.0,74.8283,74.874,74.7551,74.874,2501.0
2016-11-09 15:25:00,81.87,81.94,81.84,81.86,3244.0,74.874,74.938,74.8466,74.8649,3244.0
2016-11-09 15:30:00,81.83,81.84,81.64,81.69,5607.0,74.8374,74.8466,74.6637,74.7094,5607.0
2016-11-09 15:35:00,81.73,81.79,81.69,81.71,4571.0,74.746,74.8008,74.7094,74.7277,4571.0
2016-11-09 15:40:00,81.71,81.75,81.67,81.73,8697.0,74.7277,74.7643,74.6911,74.746,8697.0
2016-11-09 15:45:00,81.7,81.7,81.42,81.51,13013.0,74.7185,74.7185,74.4625,74.5448,13013.0
2016-11-09 15:50:00,81.56,81.69,81.54,81.6,9337.0,74.5905,74.7094,74.5722,74.6271,9337.0
2016-11-09 15:55:00,81.62,81.83,81.56,81.79,38416.0,74.6454,74.8374,74.5905,74.8008,38416.0
2016-11-10 09:30:00,82.21,82.35,81.98,82.21,9273.0,75.185,75.313,74.9746,75.185,9273.0
2016-11-10 09:35:00,82.34,82.6,82.23,82.27,1968.0,75.3038,75.5416,75.2032,75.2398,1968.0
2016-11-10 09:40:00,82.47,82.74,82.47,82.55,8358.0,75.4227,75.6697,75.4227,75.4959,8358.0
2016-11-10 09:45:00,82.51,82.92,82.51,82.92,6315.0,75.4593,75.8343,75.4593,75.8343,6315.0
2016-11-10 09:50:00,82.81,82.81,82.5,82.7,3787.0,75.7337,75.7337,75.4502,75.6331,3787.0
2016-11-10 09:55:00,82.67,82.76,82.39,82.57,5350.0,75.6056,75.688,75.3496,75.5142,5350.0
2016-11-10 10:00:00,82.57,82.58,82.22,82.22,2200.0,75.5142,75.5233,75.1941,75.1941,2200.0
2016-11-10 10:05:00,82.26,82.4,82.13,82.16,3786.0,75.2307,75.3587,75.1118,75.1392,3786.0
2016-11-10 10:10:00,82.25,82.25,81.9,81.98,7134.0,75.2215,75.2215,74.9014,74.9746,7134.0
2016-11-10 10:15:00,82.02,82.08,81.73,81.81,9705.0,75.0112,75.0661,74.746,74.8191,9705.0
2016-11-10 10:20:00,81.81,81.92,81.81,81.9,1714.0,74.8191,74.9197,74.8191,74.9014,1714.0
2016-11-10 10:25:00,81.89,81.89,81.55,81.61,2796.0,74.8923,74.8923,74.5814,74.6362,2796.0
2016-11-10 10:30:00,81.61,81.71,81.37,81.37,3783.0,74.6362,74.7277,74.4167,74.4167,3783.0
2016-11-10 10:35:00,81.43,81.48,80.88,80.88,5107.0,74.4716,74.5173,73.9686,73.9686,5107.0
2016-11-10 10:40:00,81.01,81.37,81.0,81.37,4230.0,74.0875,74.4167,74.0784,74.4167,4230.0
2016-11-10 10:45:00,81.37,81.49,81.3,81.3,6473.0,74.4167,74.5265,74.3527,74.3527,6473.0
2016-11-10 10:50:00,81.32,81.44,81.32,81.33,4516.0,74.371,74.4808,74.371,74.3802,4516.0
2016-11-10 10:55:00,81.35,81.35,81.01,81.13,1600.0,74.3984,74.3984,74.0875,74.1972,1600.0
2016-11-10 11:00:00,81.11,81.27,81.01,81.08,11104.0,74.179,74.3253,74.0875,74.1515,11104.0
2016-11-10 11:05:00,81.08,81.27,81.08,81.09,6528.0,74.1515,74.3253,74.1515,74.1607,6528.0
2016-11-10 11:10:00,81.09,81.11,80.98,81.08,2508.0,74.1607,74.179,74.0601,74.1515,2508.0
2016-11-10 11:15:00,81.14,81.35,81.13,81.18,3008.0,74.2064,74.3984,74.1972,74.243,3008.0
2016-11-10 11:20:00,81.2,81.61,81.2,81.61,1900.0,74.2613,74.6362,74.2613,74.6362,1900.0
2016-11-10 11:25:00,81.6,81.6,81.42,81.42,2375.0,74.6271,74.6271,74.4625,74.4625,2375.0
2016-11-10 11:30:00,81.3,81.3,81.12,81.19,1597.0,74.3527,74.3527,74.1881,74.2521,1597.0
2016-11-10 11:35:00,81.15,81.17,80.98,81.14,3709.0,74.2155,74.2338,74.0601,74.2064,3709.0
2016-11-10 11:40:00,81.12,81.42,81.07,81.42,2899.0,74.1881,74.4625,74.1424,74.4625,2899.0
2016-11-10 11:45:00,81.56,81.67,81.4,81.4,2739.0,74.5905,74.6911,74.4442,74.4442,2739.0
2016-11-10 11:50:00,81.23,81.32,81.22,81.22,1200.0,74.2887,74.371,74.2796,74.2796,1200.0
2016-11-10 11:55:00,81.08,81.18,80.91,81.03,5989.0,74.1515,74.243,73.996,74.1058,5989.0
2016-11-10 12:00:00,81.03,81.14,80.94,81.11,3590.0,74.1058,74.2064,74.0235,74.179,3590.0
2016-11-10 12:05:00,81.15,81.26,81.15,81.19,1186.0,74.2155,74.3161,74.2155,74.2521,1186.0
2016-11-10 12:10:00,81.2,81.25,81.18,81.18,1536.0,74.2613,74.307,74.243,74.243,1536.0
2016-11-10 12:15:00,81.19,81.27,81.19,81.23,1300.0,74.2521,74.3253,74.2521,74.2887,1300.0
2016-11-10 12:20:00,81.26,81.41,81.25,81.4,1800.0,74.3161,74.4533,74.307,74.4442,1800.0
2016-11-10 12:25:00,81.41,81.41,81.25,81.34,3666.0,74.4533,74.4533,74.307,74.3893,3666.0
2016-11-10 12:30:00,81.4,81.4,81.33,81.33,1329.0,74.4442,74.4442,74.3802,74.3802,1329.0
2016-11-10 12:35:00,81.37,81.42,81.29,81.29,1750.0,74.4167,74.4625,74.3436,74.3436,1750.0
2016-11-10 12:40:00,81.25,81.26,81.15,81.21,2548.0,74.307,74.3161,74.2155,74.2704,2548.0
2016-11-10 12:45:00,81.3,81.3,81.25,81.25,1300.0,74.3527,74.3527,74.307,74.307,1300.0
2016-11-10 12:50:00,81.26,81.46,81.24,81.46,2513.0,74.3161,74.499,74.2978,74.499,2513.0
2016-11-10 12:55:00,81.45,81.49,81.41,81.49,1565.0,74.4899,74.5265,74.4533,74.5265,1565.0
2016-11-10 13:00:00,81.53,81.54,81.41,81.42,1597.0,74.5631,74.5722,74.4533,74.4625,1597.0
2016-11-10 13:05:00,81.42,81.43,81.24,81.33,5166.0,74.4625,74.4716,74.2978,74.3802,5166.0
2016-11-10 13:10:00,81.41,81.42,81.26,81.27,5771.0,74.4533,74.4625,74.3161,74.3253,5771.0
2016-11-10 13:15:00,81.29,81.43,81.29,81.34,2674.0,74.3436,74.4716,74.3436,74.3893,2674.0
2016-11-10 13:20:00,81.36,81.45,81.28,81.28,1200.0,74.4076,74.4899,74.3344,74.3344,1200.0
2016-11-10 13:25:00,81.31,81.43,81.3,81.43,1000.0,74.3619,74.4716,74.3527,74.4716,1000.0
2016-11-10 13:30:00,81.45,81.54,81.45,81.45,1500.0,74.4899,74.5722,74.4899,74.4899,1500.0
2016-11-10 13:35:00,81.42,81.56,81.42,81.47,3600.0,74.4625,74.5905,74.4625,74.5082,3600.0
2016-11-10 13:40:00,81.46,81.54,81.45,81.47,1900.0,74.499,74.5722,74.4899,74.5082,1900.0
2016-11-10 13:45:00,81.45,81.58,81.45,81.54,2500.0,74.4899,74.6088,74.4899,74.5722,2500.0
2016-11-10 13:50:00,81.54,81.64,81.54,81.64,1565.0,74.5722,74.6637,74.5722,74.6637,1565.0
2016-11-10 13:55:00,81.64,81.64,81.51,81.51,2471.0,74.6637,74.6637,74.5448,74.5448,2471.0
2016-11-10 14:00:00,81.57,81.58,81.48,81.48,3127.0,74.5996,74.6088,74.5173,74.5173,3127.0
2016-11-10 14:05:00,81.48,81.57,81.48,81.48,2300.0,74.5173,74.5996,74.5173,74.5173,2300.0
2016-11-10 14:10:00,81.53,81.6,81.52,81.56,1939.0,74.5631,74.6271,74.5539,74.5905,1939.0
2016-11-10 14:15:00,81.56,81.56,81.46,81.51,2200.0,74.5905,74.5905,74.499,74.5448,2200.0
2016-11-10 14:20:00,81.51,81.51,81.42,81.42,2200.0,74.5448,74.5448,74.4625,74.4625,2200.0
2016-11-10 14:25:00,81.42,81.52,81.39,81.42,3093.0,74.4625,74.5539,74.435,74.4625,3093.0
2016-11-10 14:30:00,81.44,81.47,81.42,81.43,2000.0,74.4808,74.5082,74.4625,74.4716,2000.0
2016-11-10 14:35:00,81.46,81.48,81.43,81.48,2022.0,74.499,74.5173,74.4716,74.5173,2022.0
2016-11-10 14:40:00,81.5,81.5,81.42,81.42,3456.0,74.5356,74.5356,74.4625,74.4625,3456.0
2016-11-10 14:45:00,81.46,81.64,81.46,81.47,4900.0,74.499,74.6637,74.499,74.5082,4900.0
2016-11-10 14:50:00,81.5,81.58,81.49,81.58,1758.0,74.5356,74.6088,74.5265,74.6088,1758.0
2016-11-10 14:55:00,81.57,81.58,81.46,81.58,3018.0,74.5996,74.6088,74.499,74.6088,3018.0
2016-11-10 15:00:00,81.58,81.58,81.49,81.54,2300.0,74.6088,74.6088,74.5265,74.5722,2300.0
2016-11-10 15:05:00,81.56,81.56,81.42,81.45,2300.0,74.5905,74.5905,74.4625,74.4899,2300.0
2016-11-10 15:10:00,81.49,81.55,81.41,81.49,4054.0,74.5265,74.5814,74.4533,74.5265,4054.0
2016-11-10 15:15:00,81.5,81.5,81.46,81.47,3200.0,74.5356,74.5356,74.499,74.5082,3200.0
2016-11-10 15:20:00,81.45,81.53,81.38,81.47,5387.0,74.4899,74.5631,74.4259,74.5082,5387.0
2016-11-10 15:25:00,81.47,81.52,81.42,81.48,5094.0,74.5082,74.5539,74.4625,74.5173,5094.0
2016-11-10 15:30:00,81.48,81.48,81.41,81.43,3350.0,74.5173,74.5173,74.4533,74.4716,3350.0
2016-11-10 15:35:00,81.4,81.46,81.34,81.39,5566.0,74.4442,74.499,74.3893,74.435,5566.0
2016-11-10 15:40:00,81.35,81.36,81.27,81.29,3806.0,74.3984,74.4076,74.3253,74.3436,3806.0
2016-11-10 15:45:00,81.33,81.35,81.2,81.22,14254.0,74.3802,74.3984,74.2613,74.2796,14254.0
2016-11-10 15:50:00,81.25,81.27,81.18,81.2,11420.0,74.307,74.3253,74.243,74.2613,11420.0
2016-11-10 15:55:00,81.18,81.29,81.08,81.16,43148.0,74.243,74.3436,74.1515,74.2247,43148.0
2016-11-11 09:30:00,80.99,81.27,80.99,81.25,3396.0,74.0692,74.3253,74.0692,74.307,3396.0
2016-11-11 09:35:00,81.15,81.22,81.01,81.2,3740.0,74.2155,74.2796,74.0875,74.2613,3740.0
2016-11-11 09:40:00,81.22,81.41,81.22,81.35,4007.0,74.2796,74.4533,74.2796,74.3984,4007.0
2016-11-11 09:45:00,81.28,81.5,81.28,81.47,2515.0,74.3344,74.5356,74.3344,74.5082,2515.0
2016-11-11 09:50:00,81.5,81.62,81.34,81.34,2200.0,74.5356,74.6454,74.3893,74.3893,2200.0
2016-11-11 09:55:00,81.34,81.44,81.31,81.44,1891.0,74.3893,74.4808,74.3619,74.4808,1891.0
2016-11-11 10:00:00,81.56,81.6,81.48,81.52,2744.0,74.5905,74.6271,74.5173,74.5539,2744.0
2016-11-11 10:05:00,81.52,81.69,81.41,81.44,3790.0,74.5539,74.7094,74.4533,74.4808,3790.0
2016-11-11 10:10:00,81.44,81.66,81.43,81.66,2200.0,74.4808,74.682,74.4716,74.682,2200.0
2016-11-11 10:15:00,81.66,81.67,81.4,81.42,5833.0,74.682,74.6911,74.4442,74.4625,5833.0
2016-11-11 10:20:00,81.44,81.47,81.32,81.33,6500.0,74.4808,74.5082,74.371,74.3802,6500.0
2016-11-11 10:25:00,81.33,81.33,81.13,81.13,10869.0,74.3802,74.3802,74.1972,74.1972,10869.0
2016-11-11 10:30:00,81.15,81.17,81.02,81.07,7104.0,74.2155,74.2338,74.0966,74.1424,7104.0
2016-11-11 10:35:00,81.09,81.1,80.83,81.01,5200.0,74.1607,74.1698,73.9229,74.0875,5200.0
2016-11-11 10:40:00,81.01,81.04,80.96,80.98,4616.0,74.0875,74.1149,74.0418,74.0601,4616.0
2016-11-11 10:45:00,80.96,81.04,80.83,80.83,8762.0,74.0418,74.1149,73.9229,73.9229,8762.0
2016-11-11 10:50:00,80.79,80.94,80.71,80.94,2300.0,73.8863,74.0235,73.8131,74.0235,2300.0
2016-11-11 10:55:00,80.93,80.98,80.81,80.92,4710.0,74.0143,74.0601,73.9046,74.0052,4710.0
2016-11-11 11:00:00,80.92,80.98,80.8,80.93,4324.0,74.0052,74.0601,73.8954,74.0143,4324.0
2016-11-11 11:05:00,80.98,80.99,80.75,80.75,4905.0,74.0601,74.0692,73.8497,73.8497,4905.0
2016-11-11 11:10:00,80.8,80.83,80.68,80.8,4850.0,73.8954,73.9229,73.7857,73.8954,4850.0
2016-11-11 11:15:00,80.79,80.89,80.77,80.83,4900.0,73.8863,73.9778,73.868,73.9229,4900.0
2016-11-11 11:20:00,80.81,80.84,80.72,80.84,3150.0,73.9046,73.932,73.8223,73.932,3150.0
2016-11-11 11:25:00,80.84,80.84,80.74,80.74,3700.0,73.932,73.932,73.8406,73.8406,3700.0
2016-11-11 11:30:00,80.74,80.79,80.65,80.65,4801.0,73.8406,73.8863,73.7583,73.7583,4801.0
2016-11-11 11:35:00,80.72,80.77,80.64,80.66,4000.0,73.8223,73.868,73.7491,73.7674,4000.0
2016-11-11 11:40:00,80.72,80.76,80.62,80.62,3500.0,73.8223,73.8589,73.7308,73.7308,3500.0
2016-11-11 11:45:00,80.62,80.7,80.56,80.62,3950.0,73.7308,73.804,73.676,73.7308,3950.0
2016-11-11 11:50:00,80.66,80.7,80.62,80.66,2615.0,73.7674,73.804,73.7308,73.7674,2615.0
2016-11-11 11:55:00,80.71,80.71,80.53,80.53,7412.0,73.8131,73.8131,73.6485,73.6485,7412.0
2016-11-11 12:00:00,80.52,80.59,80.48,80.5,6755.0,73.6394,73.7034,73.6028,73.6211,6755.0
2016-11-11 12:05:00,80.5,80.5,80.4,80.41,13823.0,73.6211,73.6211,73.5296,73.5388,13823.0
2016-11-11 12:10:00,80.42,80.51,80.37,80.48,5650.0,73.5479,73.6302,73.5022,73.6028,5650.0
2016-11-11 12:15:00,80.54,80.72,80.51,80.72,1730.0,73.6577,73.8223,73.6302,73.8223,1730.0
2016-11-11 12:20:00,80.72,80.72,80.62,80.63,6300.0,73.8223,73.8223,73.7308,73.74,6300.0
2016-11-11 12:25:00,80.62,80.62,80.49,80.5,5116.0,73.7308,73.7308,73.6119,73.6211,5116.0
2016-11-11 12:30:00,80.49,80.55,80.48,80.52,5301.0,73.6119,73.6668,73.6028,73.6394,5301.0
2016-11-11 12:35:00,80.51,80.51,80.44,80.48,5000.0,73.6302,73.6302,73.5662,73.6028,5000.0
2016-11-11 12:40:00,80.51,80.54,80.47,80.49,8625.0,73.6302,73.6577,73.5936,73.6119,8625.0
2016-11-11 12:45:00,80.49,80.5,80.43,80.43,3808.0,73.6119,73.6211,73.5571,73.5571,3808.0
2016-11-11 12:50:00,80.46,80.47,80.39,80.43,4209.0,73.5845,73.5936,73.5205,73.5571,4209.0
2016-11-11 12:55:00,80.45,80.48,80.33,80.42,3100.0,73.5754,73.6028,73.4656,73.5479,3100.0
2016-11-11 13:00:00,80.42,80.47,80.4,80.43,3950.0,73.5479,73.5936,73.5296,73.5571,3950.0
2016-11-11 13:05:00,80.43,80.48,80.41,80.47,1800.0,73.5571,73.6028,73.5388,73.5936,1800.0
2016-11-11 13:10:00,80.47,80.48,80.4,80.4,5585.0,73.5936,73.6028,73.5296,73.5296,5585.0
2016-11-11 13:15:00,80.36,80.41,80.33,80.35,3509.0,73.493,73.5388,73.4656,73.4839,3509.0
2016-11-11 13:20:00,80.37,80.37,80.34,80.34,3543.0,73.5022,73.5022,73.4748,73.4748,3543.0
2016-11-11 13:25:00,80.37,80.44,80.36,80.39,4700.0,73.5022,73.5662,73.493,73.5205,4700.0
2016-11-11 13:30:00,80.42,80.44,80.32,80.33,7316.0,73.5479,73.5662,73.4565,73.4656,7316.0
2016-11-11 13:35:00,80.36,80.38,80.27,80.27,11712.0,73.493,73.5113,73.4107,73.4107,11712.0
2016-11-11 13:40:00,80.29,80.34,80.27,80.27,8299.0,73.429,73.4748,73.4107,73.4107,8299.0
2016-11-11 13:45:00,80.29,80.29,80.15,80.17,4519.0,73.429,73.429,73.301,73.3193,4519.0
2016-11-11 13:50:00,80.2,80.29,80.2,80.29,3584.0,73.3467,73.429,73.3467,73.429,3584.0
2016-11-11 13:55:00,80.29,80.29,80.19,80.19,6695.0,73.429,73.429,73.3376,73.3376,6695.0
2016-11-11 14:00:00,80.19,80.25,80.15,80.23,4340.0,73.3376,73.3924,73.301,73.3742,4340.0
2016-11-11 14:05:00,80.23,80.3,80.2,80.3,3921.0,73.3742,73.4382,73.3467,73.4382,3921.0
2016-11-11 14:10:00,80.3,80.3,80.22,80.29,5468.0,73.4382,73.4382,73.365,73.429,5468.0
2016-11-11 14:15:00,80.27,80.3,80.23,80.28,7385.0,73.4107,73.4382,73.3742,73.4199,7385.0
2016-11-11 14:20:00,80.29,80.29,80.14,80.14,4616.0,73.429,73.429,73.2918,73.2918,4616.0
2016-11-11 14:25:00,80.14,80.18,80.12,80.12,3356.0,73.2918,73.3284,73.2736,73.2736,3356.0
2016-11-11 14:30:00,80.12,80.21,80.1,80.12,3912.0,73.2736,73.3559,73.2553,73.2736,3912.0
2016-11-11 14:35:00,80.11,80.13,80.01,80.02,6639.0,73.2644,73.2827,73.173,73.1821,6639.0
2016-11-11 14:40:00,80.01,80.11,80.01,80.05,2186.0,73.173,73.2644,73.173,73.2095,2186.0
2016-11-11 14:45:00,80.0,80.04,79.95,79.95,4700.0,73.1638,73.2004,73.1181,73.1181,4700.0
2016-11-11 14:50:00,79.94,80.02,79.94,80.0,6022.0,73.1089,73.1821,73.1089,73.1638,6022.0
2016-11-11 14:55:00,80.0,80.01,79.94,79.94,5180.0,73.1638,73.173,73.1089,73.1089,5180.0
2016-11-11 15:00:00,79.97,80.01,79.95,79.99,6150.0,73.1364,73.173,73.1181,73.1547,6150.0
2016-11-11 15:05:00,80.0,80.05,79.98,80.04,4597.0,73.1638,73.2095,73.1455,73.2004,4597.0
2016-11-11 15:10:00,80.06,80.25,80.04,80.25,3538.0,73.2187,73.3924,73.2004,73.3924,3538.0
2016-11-11 15:15:00,80.26,80.29,80.22,80.27,5885.0,73.4016,73.429,73.365,73.4107,5885.0
2016-11-11 15:20:00,80.27,80.29,80.22,80.27,6100.0,73.4107,73.429,73.365,73.4107,6100.0
2016-11-11 15:25:00,80.28,80.29,80.1,80.2,13502.0,73.4199,73.429,73.2553,73.3467,13502.0
2016-11-11 15:30:00,80.2,80.2,80.0,80.02,24072.0,73.3467,73.3467,73.1638,73.1821,24072.0
2016-11-11 15:35:00,80.02,80.04,79.97,80.01,25535.0,73.1821,73.2004,73.1364,73.173,25535.0
2016-11-11 15:40:00,80.02,80.07,80.01,80.05,11255.0,73.1821,73.2278,73.173,73.2095,11255.0
2016-11-11 15:45:00,80.05,80.11,80.04,80.08,13692.0,73.2095,73.2644,73.2004,73.237,13692.0
2016-11-11 15:50:00,80.09,80.12,80.03,80.08,19104.0,73.2461,73.2736,73.1912,73.237,19104.0
2016-11-11 15:55:00,80.08,80.09,79.94,79.99,61366.0,73.237,73.2461,73.1089,73.1547,61366.0
2016-11-14 09:30:00,80.59,80.59,80.29,80.55,40485.0,73.7034,73.7034,73.429,73.6668,40485.0
2016-11-14 09:35:00,80.66,80.76,80.03,80.2,5700.0,73.7674,73.8589,73.1912,73.3467,5700.0
2016-11-14 09:40:00,80.16,80.19,79.99,80.08,4037.0,73.3101,73.3376,73.1547,73.237,4037.0
2016-11-14 09:45:00,80.14,80.18,79.84,79.91,10395.0,73.2918,73.3284,73.0175,73.0815,10395.0
2016-11-14 09:50:00,79.88,80.0,79.88,79.98,1700.0,73.0541,73.1638,73.0541,73.1455,1700.0
2016-11-14 09:55:00,79.94,79.94,79.56,79.56,4850.0,73.1089,73.1089,72.7614,72.7614,4850.0
2016-11-14 10:00:00,79.64,79.71,79.61,79.63,2209.0,72.8346,72.8986,72.8071,72.8254,2209.0
2016-11-14 10:05:00,79.63,79.78,79.63,79.77,2400.0,72.8254,72.9626,72.8254,72.9535,2400.0
2016-11-14 10:10:00,79.7,79.77,79.59,79.69,5724.0,72.8894,72.9535,72.7888,72.8803,5724.0
2016-11-14 10:15:00,79.7,79.8,79.66,79.67,5900.0,72.8894,72.9809,72.8529,72.862,5900.0
2016-11-14 10:20:00,79.71,79.71,79.59,79.62,2305.0,72.8986,72.8986,72.7888,72.8163,2305.0
2016-11-14 10:25:00,79.61,79.64,79.32,79.32,7739.0,72.8071,72.8346,72.5419,72.5419,7739.0
2016-11-14 10:30:00,79.39,79.42,79.13,79.13,6567.0,72.6059,72.6334,72.3681,72.3681,6567.0
2016-11-14 10:35:00,79.12,79.19,78.9,78.9,10159.0,72.359,72.423,72.1578,72.1578,10159.0
2016-11-14 10:40:00,78.85,78.86,78.6,78.75,8525.0,72.1121,72.1212,71.8834,72.0206,8525.0
2016-11-14 10:45:00,78.78,78.91,78.74,78.86,8835.0,72.0481,72.1669,72.0115,72.1212,8835.0
2016-11-14 10:50:00,78.87,78.87,78.63,78.63,5825.0,72.1304,72.1304,71.9109,71.9109,5825.0
2016-11-14 10:55:00,78.62,78.93,78.61,78.81,15696.0,71.9017,72.1852,71.8926,72.0755,15696.0
2016-11-14 11:00:00,78.81,78.89,78.81,78.81,4104.0,72.0755,72.1487,72.0755,72.0755,4104.0
2016-11-14 11:05:00,78.82,78.87,78.67,78.71,11165.0,72.0846,72.1304,71.9475,71.984,11165.0
2016-11-14 11:10:00,78.75,78.81,78.65,78.7,9744.0,72.0206,72.0755,71.9292,71.9749,9744.0
2016-11-14 11:15:00,78.71,78.71,78.61,78.61,10523.0,71.984,71.984,71.8926,71.8926,10523.0
2016-11-14 11:20:00,78.63,78.65,78.43,78.44,13825.0,71.9109,71.9292,71.728,71.7371,13825.0
2016-11-14 11:25:00,78.43,78.59,78.43,78.59,6246.0,71.728,71.8743,71.728,71.8743,6246.0
2016-11-14 11:30:00,78.57,78.6,78.41,78.47,8916.0,71.856,71.8834,71.7097,71.7645,8916.0
2016-11-14 11:35:00,78.47,78.55,78.39,78.41,10599.0,71.7645,71.8377,71.6914,71.7097,10599.0
2016-11-14 11:40:00,78.39,78.41,78.33,78.39,4654.0,71.6914,71.7097,71.6365,71.6914,4654.0
2016-11-14 11:45:00,78.36,78.43,78.29,78.3,6884.0,71.6639,71.728,71.5999,71.6091,6884.0
2016-11-14 11:50:00,78.28,78.43,78.27,78.37,2616.0,71.5908,71.728,71.5816,71.6731,2616.0
2016-11-14 11:55:00,78.39,78.42,78.25,78.25,6810.0,71.6914,71.7188,71.5633,71.5633,6810.0
2016-11-14 12:00:00,78.3,78.31,78.16,78.17,7749.0,71.6091,71.6182,71.481,71.4902,7749.0
2016-11-14 12:05:00,78.19,78.26,78.11,78.13,5900.0,71.5085,71.5725,71.4353,71.4536,5900.0
2016-11-14 12:10:00,78.13,78.13,78.05,78.06,4833.0,71.4536,71.4536,71.3804,71.3896,4833.0
2016-11-14 12:15:00,78.04,78.07,78.01,78.03,4569.0,71.3713,71.3987,71.3439,71.3621,4569.0
2016-11-14 12:20:00,78.03,78.16,78.02,78.07,3865.0,71.3621,71.481,71.353,71.3987,3865.0
2016-11-14 12:25:00,78.12,78.14,78.07,78.11,2350.0,71.4445,71.4627,71.3987,71.4353,2350.0
2016-11-14 12:30:00,78.11,78.11,77.98,77.98,4560.0,71.4353,71.4353,71.3164,71.3164,4560.0
2016-11-14 12:35:00,77.96,77.96,77.78,77.78,5718.0,71.2981,71.2981,71.1335,71.1335,5718.0
2016-11-14 12:40:00,77.79,77.87,77.74,77.74,7688.0,71.1427,71.2158,71.0969,71.0969,7688.0
2016-11-14 12:45:00,77.73,77.87,77.73,77.87,3132.0,71.0878,71.2158,71.0878,71.2158,3132.0
2016-11-14 12:50:00,77.89,77.95,77.82,77.82,1740.0,71.2341,71.289,71.1701,71.1701,1740.0
2016-11-14 12:55:00,77.82,77.93,77.78,77.89,5994.0,71.1701,71.2707,71.1335,71.2341,5994.0
2016-11-14 13:00:00,77.95,77.99,77.92,77.95,4057.0,71.289,71.3256,71.2615,71.289,4057.0
2016-11-14 13:05:00,77.95,78.03,77.95,78.03,4255.0,71.289,71.3621,71.289,71.3621,4255.0
2016-11-14 13:10:00,78.05,78.07,78.04,78.07,2800.0,71.3804,71.3987,71.3713,71.3987,2800.0
2016-11-14 13:15:00,78.07,78.16,78.02,78.16,7621.0,71.3987,71.481,71.353,71.481,7621.0
2016-11-14 13:20:00,78.16,78.27,78.12,78.2,3261.0,71.481,71.5816,71.4445,71.5176,3261.0
2016-11-14 13:25:00,78.2,78.2,78.07,78.16,5289.0,71.5176,71.5176,71.3987,71.481,5289.0
2016-11-14 13:30:00,78.13,78.28,78.03,78.07,13097.0,71.4536,71.5908,71.3621,71.3987,13097.0
2016-11-14 13:35:00,78.09,78.15,78.07,78.12,2600.0,71.417,71.4719,71.3987,71.4445,2600.0
2016-11-14 13:40:00,78.14,78.23,78.14,78.17,2350.0,71.4627,71.5451,71.4627,71.4902,2350.0
2016-11-14 13:45:00,78.17,78.17,77.99,77.99,2450.0,71.4902,71.4902,71.3256,71.3256,2450.0
2016-11-14 13:50:00,78.0,78.07,77.89,77.89,6505.0,71.3347,71.3987,71.2341,71.2341,6505.0
2016-11-14 13:55:00,77.91,77.91,77.86,77.9,1818.0,71.2524,71.2524,71.2067,71.2433,1818.0
2016-11-14 14:00:00,77.92,77.98,77.92,77.93,2178.0,71.2615,71.3164,71.2615,71.2707,2178.0
2016-11-14 14:05:00,77.92,77.99,77.92,77.95,3700.0,71.2615,71.3256,71.2615,71.289,3700.0
2016-11-14 14:10:00,77.98,78.0,77.87,77.87,6347.0,71.3164,71.3347,71.2158,71.2158,6347.0
2016-11-14 14:15:00,77.91,77.92,77.8,77.8,8748.0,71.2524,71.2615,71.1518,71.1518,8748.0
2016-11-14 14:20:00,77.8,77.86,77.79,77.83,5368.0,71.1518,71.2067,71.1427,71.1792,5368.0
2016-11-14 14:25:00,77.83,77.9,77.81,77.81,5688.0,71.1792,71.2433,71.1609,71.1609,5688.0
2016-11-14 14:30:00,77.83,77.85,77.69,77.72,4149.0,71.1792,71.1975,71.0512,71.0786,4149.0
2016-11-14 14:35:00,77.74,77.81,77.68,77.77,4100.0,71.0969,71.1609,71.0421,71.1244,4100.0
2016-11-14 14:40:00,77.78,77.81,77.69,77.74,3371.0,71.1335,71.1609,71.0512,71.0969,3371.0
2016-11-14 14:45:00,77.75,77.84,77.71,77.83,4710.0,71.1061,71.1884,71.0695,71.1792,4710.0
2016-11-14 14:50:00,77.88,77.92,77.85,77.9,5092.0,71.225,71.2615,71.1975,71.2433,5092.0
2016-11-14 14:55:00,77.89,77.95,77.87,77.94,7350.0,71.2341,71.289,71.2158,71.2798,7350.0
2016-11-14 15:00:00,77.93,77.95,77.89,77.94,4382.0,71.2707,71.289,71.2341,71.2798,4382.0
2016-11-14 15:05:00,77.94,77.96,77.9,77.9,14947.0,71.2798,71.2981,71.2433,71.2433,14947.0
2016-11-14 15:10:00,77.91,77.92,77.86,77.89,15236.0,71.2524,71.2615,71.2067,71.2341,15236.0
2016-11-14 15:15:00,77.89,77.93,77.88,77.91,5200.0,71.2341,71.2707,71.225,71.2524,5200.0
2016-11-14 15:20:00,77.91,77.94,77.9,77.9,6495.0,71.2524,71.2798,71.2433,71.2433,6495.0
2016-11-14 15:25:00,77.9,77.93,77.85,77.87,12152.0,71.2433,71.2707,71.1975,71.2158,12152.0
2016-11-14 15:30:00,77.9,77.92,77.85,77.85,9108.0,71.2433,71.2615,71.1975,71.1975,9108.0
2016-11-14 15:35:00,77.84,77.84,77.76,77.8,13814.0,71.1884,71.1884,71.1152,71.1518,13814.0
2016-11-14 15:40:00,77.8,77.8,77.59,77.61,14638.0,71.1518,71.1518,70.9597,70.978,14638.0
2016-11-14 15:45:00,77.66,77.67,77.54,77.54,14583.0,71.0238,71.0329,70.914,70.914,14583.0
2016-11-14 15:50:00,77.58,77.63,77.52,77.52,23506.0,70.9506,70.9963,70.8957,70.8957,23506.0
2016-11-14 15:55:00,77.52,77.59,77.46,77.54,76407.0,70.8957,70.9597,70.8409,70.914,76407.0
2016-11-15 09:30:00,77.05,77.33,76.64,77.23,26047.0,70.4659,70.722,70.0909,70.6305,26047.0
2016-11-15 09:35:00,77.41,77.52,77.14,77.47,5201.0,70.7951,70.8957,70.5482,70.85,5201.0
2016-11-15 09:40:00,77.47,77.7,77.29,77.39,8896.0,70.85,71.0603,70.6854,70.7768,8896.0
2016-11-15 09:45:00,77.42,77.42,77.16,77.29,11165.0,70.8043,70.8043,70.5665,70.6854,11165.0
2016-11-15 09:50:00,77.25,77.34,77.05,77.11,6708.0,70.6488,70.7311,70.4659,70.5208,6708.0
2016-11-15 09:55:00,77.1,77.12,76.9,76.91,9339.0,70.5116,70.5299,70.3287,70.3379,9339.0
2016-11-15 10:00:00,76.94,77.18,76.93,76.96,11100.0,70.3653,70.5848,70.3561,70.3836,11100.0
2016-11-15 10:05:00,76.96,76.98,76.83,76.96,11532.0,70.3836,70.4019,70.2647,70.3836,11532.0
2016-11-15 10:10:00,76.98,77.51,76.98,77.31,17641.0,70.4019,70.8866,70.4019,70.7037,17641.0
2016-11-15 10:15:00,77.28,77.3,77.05,77.3,14738.0,70.6762,70.6945,70.4659,70.6945,14738.0
2016-11-15 10:20:00,77.34,77.73,77.34,77.7,5266.0,70.7311,71.0878,70.7311,71.0603,5266.0
2016-11-15 10:25:00,77.7,77.86,77.67,77.77,6600.0,71.0603,71.2067,71.0329,71.1244,6600.0
2016-11-15 10:30:00,77.85,77.91,77.77,77.8,8800.0,71.1975,71.2524,71.1244,71.1518,8800.0
2016-11-15 10:35:00,77.75,77.89,77.75,77.78,7141.0,71.1061,71.2341,71.1061,71.1335,7141.0
2016-11-15 10:40:00,77.78,77.91,77.78,77.83,8100.0,71.1335,71.2524,71.1335,71.1792,8100.0
2016-11-15 10:45:00,77.8,77.85,77.76,77.76,5800.0,71.1518,71.1975,71.1152,71.1152,5800.0
2016-11-15 10:50:00,77.76,77.81,77.73,77.8,5500.0,71.1152,71.1609,71.0878,71.1518,5500.0
2016-11-15 10:55:00,77.81,77.85,77.79,77.81,8494.0,71.1609,71.1975,71.1427,71.1609,8494.0
2016-11-15 11:00:00,77.82,77.89,77.79,77.87,5139.0,71.1701,71.2341,71.1427,71.2158,5139.0
2016-11-15 11:05:00,77.84,77.94,77.81,77.87,7100.0,71.1884,71.2798,71.1609,71.2158,7100.0
2016-11-15 11:10:00,77.87,77.93,77.81,77.87,6964.0,71.2158,71.2707,71.1609,71.2158,6964.0
2016-11-15 11:15:00,77.88,78.03,77.86,78.03,4750.0,71.225,71.3621,71.2067,71.3621,4750.0
2016-11-15 11:20:00,78.05,78.08,78.01,78.01,4850.0,71.3804,71.4079,71.3439,71.3439,4850.0
2016-11-15 11:25:00,78.05,78.1,78.02,78.05,3801.0,71.3804,71.4262,71.353,71.3804,3801.0
2016-11-15 11:30:00,78.05,78.06,77.99,78.06,5050.0,71.3804,71.3896,71.3256,71.3896,5050.0
2016-11-15 11:35:00,78.06,78.06,77.99,78.05,3950.0,71.3896,71.3896,71.3256,71.3804,3950.0
2016-11-15 11:40:00,78.05,78.2,78.05,78.2,3894.0,71.3804,71.5176,71.3804,71.5176,3894.0
2016-11-15 11:45:00,78.21,78.25,78.16,78.25,3658.0,71.5268,71.5633,71.481,71.5633,3658.0
2016-11-15 11:50:00,78.25,78.26,78.14,78.26,9590.0,71.5633,71.5725,71.4627,71.5725,9590.0
2016-11-15 11:55:00,78.3,78.3,78.22,78.25,3526.0,71.6091,71.6091,71.5359,71.5633,3526.0
2016-11-15 12:00:00,78.3,78.3,78.24,78.29,3323.0,71.6091,71.6091,71.5542,71.5999,3323.0
2016-11-15 12:05:00,78.3,78.3,78.25,78.28,3520.0,71.6091,71.6091,71.5633,71.5908,3520.0
2016-11-15 12:10:00,78.29,78.29,78.26,78.27,3123.0,71.5999,71.5999,71.5725,71.5816,3123.0
2016-11-15 12:15:00,78.26,78.26,78.17,78.2,3826.0,71.5725,71.5725,71.4902,71.5176,3826.0
2016-11-15 12:20:00,78.19,78.19,78.08,78.09,4000.0,71.5085,71.5085,71.4079,71.417,4000.0
2016-11-15 12:25:00,78.09,78.1,78.02,78.02,3600.0,71.417,71.4262,71.353,71.353,3600.0
2016-11-15 12:30:00,78.02,78.09,78.02,78.09,2150.0,71.353,71.417,71.353,71.417,2150.0
2016-11-15 12:35:00,78.08,78.09,78.01,78.06,3235.0,71.4079,71.417,71.3439,71.3896,3235.0
2016-11-15 12:40:00,78.06,78.09,77.93,77.96,6100.0,71.3896,71.417,71.2707,71.2981,6100.0
2016-11-15 12:45:00,77.94,77.97,77.94,77.95,1100.0,71.2798,71.3073,71.2798,71.289,1100.0
2016-11-15 12:50:00,77.95,77.95,77.87,77.92,4000.0,71.289,71.289,71.2158,71.2615,4000.0
2016-11-15 12:55:00,77.92,77.93,77.85,77.85,6500.0,71.2615,71.2707,71.1975,71.1975,6500.0
2016-11-15 13:00:00,77.87,77.92,77.84,77.87,11760.0,71.2158,71.2615,71.1884,71.2158,11760.0
2016-11-15 13:05:00,77.92,77.94,77.9,77.93,2100.0,71.2615,71.2798,71.2433,71.2707,2100.0
2016-11-15 13:10:00,77.95,77.95,77.88,77.89,3619.0,71.289,71.289,71.225,71.2341,3619.0
2016-11-15 13:15:00,77.91,77.96,77.91,77.92,2300.0,71.2524,71.2981,71.2524,71.2615,2300.0
2016-11-15 13:20:00,77.92,77.92,77.83,77.84,1821.0,71.2615,71.2615,71.1792,71.1884,1821.0
2016-11-15 13:25:00,77.84,77.87,77.71,77.71,4400.0,71.1884,71.2158,71.0695,71.0695,4400.0
2016-11-15 13:30:00,77.7,77.81,77.7,77.78,3186.0,71.0603,71.1609,71.0603,71.1335,3186.0
2016-11-15 13:35:00,77.78,77.86,77.78,77.86,5805.0,71.1335,71.2067,71.1335,71.2067,5805.0
2016-11-15 13:40:00,77.84,77.88,77.81,77.81,5526.0,71.1884,71.225,71.1609,71.1609,5526.0
2016-11-15 13:45:00,77.8,77.89,77.79,77.85,3597.0,71.1518,71.2341,71.1427,71.1975,3597.0
2016-11-15 13:50:00,77.85,77.91,77.84,77.89,6030.0,71.1975,71.2524,71.1884,71.2341,6030.0
2016-11-15 13:55:00,77.88,77.89,77.81,77.83,4573.0,71.225,71.2341,71.1609,71.1792,4573.0
2016-11-15 14:00:00,77.83,77.85,77.76,77.79,6400.0,71.1792,71.1975,71.1152,71.1427,6400.0
2016-11-15 14:05:00,77.8,77.84,77.79,77.81,4119.0,71.1518,71.1884,71.1427,71.1609,4119.0
2016-11-15 14:10:00,77.83,77.91,77.83,77.89,6856.0,71.1792,71.2524,71.1792,71.2341,6856.0
2016-11-15 14:15:00,77.93,77.97,77.9,77.92,2200.0,71.2707,71.3073,71.2433,71.2615,2200.0
2016-11-15 14:20:00,77.93,77.98,77.92,77.97,6261.0,71.2707,71.3164,71.2615,71.3073,6261.0
2016-11-15 14:25:00,77.95,77.97,77.89,77.89,5500.0,71.289,71.3073,71.2341,71.2341,5500.0
2016-11-15 14:30:00,77.88,78.0,77.87,77.99,2901.0,71.225,71.3347,71.2158,71.3256,2901.0
2016-11-15 14:35:00,78.03,78.05,77.99,78.04,3600.0,71.3621,71.3804,71.3256,71.3713,3600.0
2016-11-15 14:40:00,78.04,78.08,78.04,78.08,3744.0,71.3713,71.4079,71.3713,71.4079,3744.0
2016-11-15 14:45:00,78.07,78.07,77.92,77.94,7124.0,71.3987,71.3987,71.2615,71.2798,7124.0
2016-11-15 14:50:00,77.94,78.06,77.93,78.06,6595.0,71.2798,71.3896,71.2707,71.3896,6595.0
2016-11-15 14:55:00,78.09,78.11,77.95,77.95,10410.0,71.417,71.4353,71.289,71.289,10410.0
2016-11-15 15:00:00,78.0,78.07,77.86,77.87,22048.0,71.3347,71.3987,71.2067,71.2158,22048.0
2016-11-15 15:05:00,77.86,77.87,77.76,77.82,9400.0,71.2067,71.2158,71.1152,71.1701,9400.0
2016-11-15 15:10:00,77.82,77.82,77.55,77.66,30001.0,71.1701,71.1701,70.9232,71.0238,30001.0
2016-11-15 15:15:00,77.67,77.8,77.66,77.77,4900.0,71.0329,71.1518,71.0238,71.1244,4900.0
2016-11-15 15:20:00,77.78,77.82,77.74,77.78,8483.0,71.1335,71.1701,71.0969,71.1335,8483.0
2016-11-15 15:25:00,77.78,77.8,77.7,77.79,14541.0,71.1335,71.1518,71.0603,71.1427,14541.0
2016-11-15 15:30:00,77.78,77.84,77.6,77.68,15530.0,71.1335,71.1884,70.9689,71.0421,15530.0
2016-11-15 15:35:00,77.69,77.74,77.65,77.73,17228.0,71.0512,71.0969,71.0146,71.0878,17228.0
2016-11-15 15:40:00,77.74,77.74,77.68,77.7,18442.0,71.0969,71.0969,71.0421,71.0603,18442.0
2016-11-15 15:45:00,77.71,77.74,77.65,77.66,19028.0,71.0695,71.0969,71.0146,71.0238,19028.0
2016-11-15 15:50:00,77.67,77.67,77.54,77.6,25482.0,71.0329,71.0329,70.914,70.9689,25482.0
2016-11-15 15:55:00,77.59,77.61,77.39,77.49,75161.0,70.9597,70.978,70.7768,70.8683,75161.0
2016-11-16 09:30:00,77.37,78.26,77.25,78.26,12065.0,70.7585,71.5725,70.6488,71.5725,12065.0
2016-11-16 09:35:00,78.11,78.98,78.1,78.69,16544.0,71.4353,72.231,71.4262,71.9657,16544.0
2016-11-16 09:40:00,78.68,78.79,78.58,78.64,6389.0,71.9566,72.0572,71.8651,71.92,6389.0
2016-11-16 09:45:00,78.64,78.64,78.31,78.48,4505.0,71.92,71.92,71.6182,71.7737,4505.0
2016-11-16 09:50:00,78.37,78.41,78.31,78.31,4400.0,71.6731,71.7097,71.6182,71.6182,4400.0
2016-11-16 09:55:00,78.31,78.37,78.13,78.13,5872.0,71.6182,71.6731,71.4536,71.4536,5872.0
2016-11-16 10:00:00,78.16,78.35,78.16,78.33,9970.0,71.481,71.6548,71.481,71.6365,9970.0
2016-11-16 10:05:00,78.36,78.6,78.35,78.5,11827.0,71.6639,71.8834,71.6548,71.792,11827.0
2016-11-16 10:10:00,78.54,78.54,78.48,78.48,1900.0,71.8286,71.8286,71.7737,71.7737,1900.0
2016-11-16 10:15:00,78.48,78.6,78.47,78.56,6725.0,71.7737,71.8834,71.7645,71.8469,6725.0
2016-11-16 10:20:00,78.51,78.62,78.45,78.45,6600.0,71.8011,71.9017,71.7463,71.7463,6600.0
2016-11-16 10:25:00,78.45,78.48,78.35,78.45,3995.0,71.7463,71.7737,71.6548,71.7463,3995.0
2016-11-16 10:30:00,78.49,78.49,78.34,78.36,6129.0,71.7828,71.7828,71.6457,71.6639,6129.0
2016-11-16 10:35:00,78.41,78.47,78.31,78.32,6570.0,71.7097,71.7645,71.6182,71.6274,6570.0
2016-11-16 10:40:00,78.33,78.45,78.32,78.44,13512.0,71.6365,71.7463,71.6274,71.7371,13512.0
2016-11-16 10:45:00,78.47,78.52,78.43,78.5,5200.0,71.7645,71.8103,71.728,71.792,5200.0
2016-11-16 10:50:00,78.52,78.54,78.46,78.54,4705.0,71.8103,71.8286,71.7554,71.8286,4705.0
2016-11-16 10:55:00,78.54,78.59,78.5,78.51,6004.0,71.8286,71.8743,71.792,71.8011,6004.0
2016-11-16 11:00:00,78.51,78.52,78.38,78.42,5766.0,71.8011,71.8103,71.6822,71.7188,5766.0
2016-11-16 11:05:00,78.45,78.56,78.45,78.5,6723.0,71.7463,71.8469,71.7463,71.792,6723.0
2016-11-16 11:10:00,78.52,78.53,78.45,78.47,3800.0,71.8103,71.8194,71.7463,71.7645,3800.0
2016-11-16 11:15:00,78.46,78.5,78.43,78.46,7204.0,71.7554,71.792,71.728,71.7554,7204.0
2016-11-16 11:20:00,78.43,78.44,78.16,78.25,8767.0,71.728,71.7371,71.481,71.5633,8767.0
2016-11-16 11:25:00,78.27,78.38,78.26,78.38,5126.0,71.5816,71.6822,71.5725,71.6822,5126.0
2016-11-16 11:30:00,78.37,78.37,78.24,78.33,5513.0,71.6731,71.6731,71.5542,71.6365,5513.0
2016-11-16 11:35:00,78.36,78.45,78.36,78.45,3500.0,71.6639,71.7463,71.6639,71.7463,3500.0
2016-11-16 11:40:00,78.45,78.5,78.33,78.33,4900.0,71.7463,71.792,71.6365,71.6365,4900.0
2016-11-16 11:45:00,78.26,78.43,78.26,78.4,2837.0,71.5725,71.728,71.5725,71.7005,2837.0
2016-11-16 11:50:00,78.44,78.49,78.37,78.38,8139.0,71.7371,71.7828,71.6731,71.6822,8139.0
2016-11-16 11:55:00,78.33,78.36,78.33,78.35,1755.0,71.6365,71.6639,71.6365,71.6548,1755.0
2016-11-16 12:00:00,78.35,78.4,78.32,78.38,4373.0,71.6548,71.7005,71.6274,71.6822,4373.0
2016-11-16 12:05:00,78.38,78.41,78.36,78.39,2900.0,71.6822,71.7097,71.6639,71.6914,2900.0
2016-11-16 12:10:00,78.42,78.48,78.42,78.47,4200.0,71.7188,71.7737,71.7188,71.7645,4200.0
2016-11-16 12:15:00,78.47,78.47,78.3,78.33,6086.0,71.7645,71.7645,71.6091,71.6365,6086.0
2016-11-16 12:20:00,78.3,78.36,78.27,78.27,4125.0,71.6091,71.6639,71.5816,71.5816,4125.0
2016-11-16 12:25:00,78.26,78.27,78.22,78.27,1698.0,71.5725,71.5816,71.5359,71.5816,1698.0
2016-11-16 12:30:00,78.26,78.28,78.25,78.27,1400.0,71.5725,71.5908,71.5633,71.5816,1400.0
2016-11-16 12:35:00,78.27,78.3,78.24,78.27,3300.0,71.5816,71.6091,71.5542,71.5816,3300.0
2016-11-16 12:40:00,78.27,78.27,78.23,78.23,1912.0,71.5816,71.5816,71.5451,71.5451,1912.0
2016-11-16 12:45:00,78.23,78.28,78.23,78.26,2151.0,71.5451,71.5908,71.5451,71.5725,2151.0
2016-11-16 12:50:00,78.27,78.27,78.26,78.26,900.0,71.5816,71.5816,71.5725,71.5725,900.0
2016-11-16 12:55:00,78.29,78.36,78.29,78.35,3800.0,71.5999,71.6639,71.5999,71.6548,3800.0
2016-11-16 13:00:00,78.38,78.38,78.35,78.35,1781.0,71.6822,71.6822,71.6548,71.6548,1781.0
2016-11-16 13:05:00,78.34,78.35,78.34,78.34,2330.0,71.6457,71.6548,71.6457,71.6457,2330.0
2016-11-16 13:10:00,78.35,78.42,78.34,78.42,2222.0,71.6548,71.7188,71.6457,71.7188,2222.0
2016-11-16 13:15:00,78.42,78.42,78.34,78.37,5365.0,71.7188,71.7188,71.6457,71.6731,5365.0
2016-11-16 13:20:00,78.37,78.4,78.35,78.39,1420.0,71.6731,71.7005,71.6548,71.6914,1420.0
2016-11-16 13:25:00,78.41,78.45,78.38,78.43,3381.0,71.7097,71.7463,71.6822,71.728,3381.0
2016-11-16 13:30:00,78.43,78.46,78.41,78.41,1200.0,71.728,71.7554,71.7097,71.7097,1200.0
2016-11-16 13:35:00,78.44,78.47,78.42,78.45,4100.0,71.7371,71.7645,71.7188,71.7463,4100.0
2016-11-16 13:40:00,78.45,78.45,78.39,78.4,3850.0,71.7463,71.7463,71.6914,71.7005,3850.0
2016-11-16 13:45:00,78.42,78.42,78.41,78.42,1300.0,71.7188,71.7188,71.7097,71.7188,1300.0
2016-11-16 13:50:00,78.43,78.48,78.42,78.43,4350.0,71.728,71.7737,71.7188,71.728,4350.0
2016-11-16 13:55:00,78.43,78.44,78.41,78.41,1200.0,71.728,71.7371,71.7097,71.7097,1200.0
2016-11-16 14:00:00,78.41,78.46,78.41,78.46,4195.0,71.7097,71.7554,71.7097,71.7554,4195.0
2016-11-16 14:05:00,78.43,78.44,78.42,78.42,1400.0,71.728,71.7371,71.7188,71.7188,1400.0
2016-11-16 14:10:00,78.42,78.45,78.2,78.21,9623.0,71.7188,71.7463,71.5176,71.5268,9623.0
2016-11-16 14:15:00,78.19,78.21,78.18,78.18,2500.0,71.5085,71.5268,71.4993,71.4993,2500.0
2016-11-16 14:20:00,78.22,78.24,78.17,78.17,5490.0,71.5359,71.5542,71.4902,71.4902,5490.0
2016-11-16 14:25:00,78.2,78.24,78.16,78.21,3980.0,71.5176,71.5542,71.481,71.5268,3980.0
2016-11-16 14:30:00,78.21,78.21,78.15,78.17,1876.0,71.5268,71.5268,71.4719,71.4902,1876.0
2016-11-16 14:35:00,78.19,78.25,78.17,78.24,5900.0,71.5085,71.5633,71.4902,71.5542,5900.0
2016-11-16 14:40:00,78.24,78.26,78.1,78.1,8888.0,71.5542,71.5725,71.4262,71.4262,8888.0
2016-11-16 14:45:00,78.11,78.14,78.09,78.13,3350.0,71.4353,71.4627,71.417,71.4536,3350.0
2016-11-16 14:50:00,78.12,78.16,78.04,78.07,5401.0,71.4445,71.481,71.3713,71.3987,5401.0
2016-11-16 14:55:00,78.07,78.07,77.94,77.95,10700.0,71.3987,71.3987,71.2798,71.289,10700.0
2016-11-16 15:00:00,77.94,77.98,77.89,77.91,3341.0,71.2798,71.3164,71.2341,71.2524,3341.0
2016-11-16 15:05:00,77.91,77.95,77.87,77.9,10777.0,71.2524,71.289,71.2158,71.2433,10777.0
2016-11-16 15:10:00,77.9,77.9,77.82,77.87,23337.0,71.2433,71.2433,71.1701,71.2158,23337.0
2016-11-16 15:15:00,77.87,78.0,77.87,78.0,21833.0,71.2158,71.3347,71.2158,71.3347,21833.0
2016-11-16 15:20:00,78.01,78.04,77.99,78.03,7000.0,71.3439,71.3713,71.3256,71.3621,7000.0
2016-11-16 15:25:00,78.03,78.05,78.0,78.02,9360.0,71.3621,71.3804,71.3347,71.353,9360.0
2016-11-16 15:30:00,78.04,78.06,78.0,78.0,11883.0,71.3713,71.3896,71.3347,71.3347,11883.0
2016-11-16 15:35:00,77.99,78.02,77.95,77.98,12232.0,71.3256,71.353,71.289,71.3164,12232.0
2016-11-16 15:40:00,78.0,78.01,77.93,77.97,14953.0,71.3347,71.3439,71.2707,71.3073,14953.0
2016-11-16 15:45:00,77.99,78.01,77.97,78.0,11469.0,71.3256,71.3439,71.3073,71.3347,11469.0
2016-11-16 15:50:00,78.0,78.01,77.94,77.95,11130.0,71.3347,71.3439,71.2798,71.289,11130.0
2016-11-16 15:55:00,77.96,77.99,77.86,77.89,59982.0,71.2981,71.3256,71.2067,71.2341,59982.0
2016-11-17 09:30:00,78.44,78.44,77.71,78.4,8186.0,71.7371,71.7371,71.0695,71.7005,8186.0
2016-11-17 09:35:00,78.44,78.93,78.44,78.69,7315.0,71.7371,72.1852,71.7371,71.9657,7315.0
2016-11-17 09:40:00,78.75,78.81,78.74,78.76,8500.0,72.0206,72.0755,72.0115,72.0298,8500.0
2016-11-17 09:45:00,78.81,78.95,78.76,78.95,4228.0,72.0755,72.2035,72.0298,72.2035,4228.0
2016-11-17 09:50:00,78.94,78.95,78.82,78.82,6110.0,72.1944,72.2035,72.0846,72.0846,6110.0
2016-11-17 09:55:00,78.93,78.93,78.85,78.85,5410.0,72.1852,72.1852,72.1121,72.1121,5410.0
2016-11-17 10:00:00,78.86,78.9,78.77,78.9,2600.0,72.1212,72.1578,72.0389,72.1578,2600.0
2016-11-17 10:05:00,78.91,78.96,78.89,78.89,2915.0,72.1669,72.2127,72.1487,72.1487,2915.0
2016-11-17 10:10:00,78.91,78.94,78.91,78.94,2900.0,72.1669,72.1944,72.1669,72.1944,2900.0
2016-11-17 10:15:00,78.94,78.96,78.87,78.95,4705.0,72.1944,72.2127,72.1304,72.2035,4705.0
2016-11-17 10:20:00,78.98,79.0,78.95,78.98,3712.0,72.231,72.2493,72.2035,72.231,3712.0
2016-11-17 10:25:00,78.98,79.01,78.94,79.01,4210.0,72.231,72.2584,72.1944,72.2584,4210.0
2016-11-17 10:30:00,79.04,79.05,78.92,79.05,6100.0,72.2858,72.295,72.1761,72.295,6100.0
2016-11-17 10:35:00,79.04,79.09,79.0,79.08,4000.0,72.2858,72.3316,72.2493,72.3224,4000.0
2016-11-17 10:40:00,79.1,79.19,79.02,79.19,7207.0,72.3407,72.423,72.2675,72.423,7207.0
2016-11-17 10:45:00,79.22,79.28,79.2,79.28,4800.0,72.4505,72.5053,72.4322,72.5053,4800.0
2016-11-17 10:50:00,79.28,79.28,79.21,79.28,2600.0,72.5053,72.5053,72.4413,72.5053,2600.0
2016-11-17 10:55:00,79.3,79.35,79.23,79.23,2538.0,72.5236,72.5693,72.4596,72.4596,2538.0
2016-11-17 11:00:00,79.17,79.21,79.17,79.21,3100.0,72.4047,72.4413,72.4047,72.4413,3100.0
2016-11-17 11:05:00,79.21,79.35,79.2,79.33,7005.0,72.4413,72.5693,72.4322,72.5511,7005.0
2016-11-17 11:10:00,79.32,79.36,79.27,79.31,3968.0,72.5419,72.5785,72.4962,72.5328,3968.0
2016-11-17 11:15:00,79.36,79.4,79.34,79.38,3500.0,72.5785,72.6151,72.5602,72.5968,3500.0
2016-11-17 11:20:00,79.36,79.37,79.31,79.31,2253.0,72.5785,72.5876,72.5328,72.5328,2253.0
2016-11-17 11:25:00,79.28,79.33,79.28,79.32,3300.0,72.5053,72.5511,72.5053,72.5419,3300.0
2016-11-17 11:30:00,79.32,79.33,79.29,79.3,2405.0,72.5419,72.5511,72.5145,72.5236,2405.0
2016-11-17 11:35:00,79.32,79.35,79.3,79.35,3105.0,72.5419,72.5693,72.5236,72.5693,3105.0
2016-11-17 11:40:00,79.35,79.42,79.35,79.42,2400.0,72.5693,72.6334,72.5693,72.6334,2400.0
2016-11-17 11:45:00,79.44,79.47,79.4,79.47,4400.0,72.6517,72.6791,72.6151,72.6791,4400.0
2016-11-17 11:50:00,79.49,79.56,79.46,79.54,2363.0,72.6974,72.7614,72.6699,72.7431,2363.0
2016-11-17 11:55:00,79.53,79.59,79.52,79.54,3405.0,72.734,72.7888,72.7248,72.7431,3405.0
2016-11-17 12:00:00,79.52,79.58,79.52,79.55,800.0,72.7248,72.7797,72.7248,72.7523,800.0
2016-11-17 12:05:00,79.57,79.59,79.57,79.59,2001.0,72.7705,72.7888,72.7705,72.7888,2001.0
2016-11-17 12:10:00,79.55,79.63,79.55,79.63,2824.0,72.7523,72.8254,72.7523,72.8254,2824.0
2016-11-17 12:15:00,79.63,79.67,79.58,79.58,3405.0,72.8254,72.862,72.7797,72.7797,3405.0
2016-11-17 12:20:00,79.58,79.62,79.56,79.61,3405.0,72.7797,72.8163,72.7614,72.8071,3405.0
2016-11-17 12:25:00,79.62,79.65,79.58,79.65,3479.0,72.8163,72.8437,72.7797,72.8437,3479.0
2016-11-17 12:30:00,79.65,79.65,79.58,79.59,3950.0,72.8437,72.8437,72.7797,72.7888,3950.0
2016-11-17 12:35:00,79.6,79.61,79.59,79.61,1000.0,72.798,72.8071,72.7888,72.8071,1000.0
2016-11-17 12:40:00,79.65,79.65,79.63,79.63,2000.0,72.8437,72.8437,72.8254,72.8254,2000.0
2016-11-17 12:45:00,79.62,79.64,79.61,79.63,2500.0,72.8163,72.8346,72.8071,72.8254,2500.0
2016-11-17 12:50:00,79.65,79.65,79.57,79.57,2700.0,72.8437,72.8437,72.7705,72.7705,2700.0
2016-11-17 12:55:00,79.62,79.62,79.57,79.59,2005.0,72.8163,72.8163,72.7705,72.7888,2005.0
2016-11-17 13:00:00,79.59,79.66,79.59,79.61,1905.0,72.7888,72.8529,72.7888,72.8071,1905.0
2016-11-17 13:05:00,79.61,79.66,79.6,79.6,1565.0,72.8071,72.8529,72.798,72.798,1565.0
2016-11-17 13:10:00,79.6,79.6,79.47,79.47,4510.0,72.798,72.798,72.6791,72.6791,4510.0
2016-11-17 13:15:00,79.51,79.51,79.42,79.47,5717.0,72.7157,72.7157,72.6334,72.6791,5717.0
2016-11-17 13:20:00,79.47,79.47,79.39,79.44,6327.0,72.6791,72.6791,72.6059,72.6517,6327.0
2016-11-17 13:25:00,79.44,79.47,79.39,79.41,6755.0,72.6517,72.6791,72.6059,72.6242,6755.0
2016-11-17 13:30:00,79.48,79.48,79.42,79.48,3111.0,72.6882,72.6882,72.6334,72.6882,3111.0
2016-11-17 13:35:00,79.5,79.51,79.44,79.46,2704.0,72.7065,72.7157,72.6517,72.6699,2704.0
2016-11-17 13:40:00,79.46,79.52,79.46,79.51,6978.0,72.6699,72.7248,72.6699,72.7157,6978.0
2016-11-17 13:45:00,79.52,79.52,79.42,79.42,4300.0,72.7248,72.7248,72.6334,72.6334,4300.0
2016-11-17 13:50:00,79.42,79.49,79.42,79.42,2100.0,72.6334,72.6974,72.6334,72.6334,2100.0
2016-11-17 13:55:00,79.49,79.51,79.44,79.47,1400.0,72.6974,72.7157,72.6517,72.6791,1400.0
2016-11-17 14:00:00,79.47,79.49,79.38,79.39,4792.0,72.6791,72.6974,72.5968,72.6059,4792.0
2016-11-17 14:05:00,79.4,79.4,79.3,79.3,2969.0,72.6151,72.6151,72.5236,72.5236,2969.0
2016-11-17 14:10:00,79.3,79.35,79.3,79.32,2900.0,72.5236,72.5693,72.5236,72.5419,2900.0
2016-11-17 14:15:00,79.36,79.43,79.33,79.43,3703.0,72.5785,72.6425,72.5511,72.6425,3703.0
2016-11-17 14:20:00,79.46,79.46,79.33,79.33,3200.0,72.6699,72.6699,72.5511,72.5511,3200.0
2016-11-17 14:25:00,79.35,79.38,79.29,79.29,2705.0,72.5693,72.5968,72.5145,72.5145,2705.0
2016-11-17 14:30:00,79.32,79.38,79.29,79.38,3112.0,72.5419,72.5968,72.5145,72.5968,3112.0
2016-11-17 14:35:00,79.36,79.38,79.3,79.37,3065.0,72.5785,72.5968,72.5236,72.5876,3065.0
2016-11-17 14:40:00,79.37,79.38,79.25,79.25,3600.0,72.5876,72.5968,72.4779,72.4779,3600.0
2016-11-17 14:45:00,79.25,79.33,79.24,79.24,4100.0,72.4779,72.5511,72.4687,72.4687,4100.0
2016-11-17 14:50:00,79.26,79.38,79.25,79.29,5964.0,72.487,72.5968,72.4779,72.5145,5964.0
2016-11-17 14:55:00,79.34,79.34,79.25,79.27,3700.0,72.5602,72.5602,72.4779,72.4962,3700.0
2016-11-17 15:00:00,79.31,79.34,79.25,79.33,4991.0,72.5328,72.5602,72.4779,72.5511,4991.0
2016-11-17 15:05:00,79.34,79.4,79.31,79.39,6695.0,72.5602,72.6151,72.5328,72.6059,6695.0
2016-11-17 15:10:00,79.39,79.47,79.38,79.47,3458.0,72.6059,72.6791,72.5968,72.6791,3458.0
2016-11-17 15:15:00,79.47,79.53,79.47,79.51,6665.0,72.6791,72.734,72.6791,72.7157,6665.0
2016-11-17 15:20:00,79.5,79.53,79.48,79.53,10873.0,72.7065,72.734,72.6882,72.734,10873.0
2016-11-17 15:25:00,79.54,79.59,79.51,79.52,11127.0,72.7431,72.7888,72.7157,72.7248,11127.0
2016-11-17 15:30:00,79.53,79.58,79.51,79.56,11147.0,72.734,72.7797,72.7157,72.7614,11147.0
2016-11-17 15:35:00,79.57,79.61,79.48,79.48,15941.0,72.7705,72.8071,72.6882,72.6882,15941.0
2016-11-17 15:40:00,79.48,79.5,79.34,79.4,15953.0,72.6882,72.7065,72.5602,72.6151,15953.0
2016-11-17 15:45:00,79.41,79.48,79.38,79.43,17915.0,72.6242,72.6882,72.5968,72.6425,17915.0
2016-11-17 15:50:00,79.43,79.44,79.34,79.35,25017.0,72.6425,72.6517,72.5602,72.5693,25017.0
2016-11-17 15:55:00,79.36,79.5,79.36,79.49,64619.0,72.5785,72.7065,72.5785,72.6974,64619.0
2016-11-18 09:30:00,79.58,79.93,79.49,79.49,2840.0,72.7797,73.0998,72.6974,72.6974,2840.0
2016-11-18 09:35:00,79.78,79.78,79.65,79.74,3066.0,72.9626,72.9626,72.8437,72.926,3066.0
2016-11-18 09:40:00,79.74,79.95,79.74,79.86,3876.0,72.926,73.1181,72.926,73.0358,3876.0
2016-11-18 09:45:00,79.73,79.83,79.66,79.7,2400.0,72.9169,73.0083,72.8529,72.8894,2400.0
2016-11-18 09:50:00,79.75,79.88,79.75,79.86,2700.0,72.9352,73.0541,72.9352,73.0358,2700.0
2016-11-18 09:55:00,79.83,79.83,79.66,79.66,5106.0,73.0083,73.0083,72.8529,72.8529,5106.0
2016-11-18 10:00:00,79.71,79.81,79.58,79.58,4713.0,72.8986,72.99,72.7797,72.7797,4713.0
2016-11-18 10:05:00,79.59,79.67,79.59,79.65,2837.0,72.7888,72.862,72.7888,72.8437,2837.0
2016-11-18 10:10:00,79.7,79.73,79.61,79.65,5179.0,72.8894,72.9169,72.8071,72.8437,5179.0
2016-11-18 10:15:00,79.68,79.77,79.67,79.72,2666.0,72.8711,72.9535,72.862,72.9077,2666.0
2016-11-18 10:20:00,79.71,79.73,79.65,79.73,3000.0,72.8986,72.9169,72.8437,72.9169,3000.0
2016-11-18 10:25:00,79.68,79.73,79.62,79.65,3709.0,72.8711,72.9169,72.8163,72.8437,3709.0
2016-11-18 10:30:00,79.64,79.68,79.59,79.65,3100.0,72.8346,72.8711,72.7888,72.8437,3100.0
2016-11-18 10:35:00,79.65,79.73,79.61,79.71,3450.0,72.8437,72.9169,72.8071,72.8986,3450.0
2016-11-18 10:40:00,79.71,79.71,79.64,79.66,1300.0,72.8986,72.8986,72.8346,72.8529,1300.0
2016-11-18 10:45:00,79.72,79.72,79.65,79.65,4142.0,72.9077,72.9077,72.8437,72.8437,4142.0
2016-11-18 10:50:00,79.65,79.68,79.59,79.63,1400.0,72.8437,72.8711,72.7888,72.8254,1400.0
2016-11-18 10:55:00,79.68,79.71,79.64,79.65,4014.0,72.8711,72.8986,72.8346,72.8437,4014.0
2016-11-18 11:00:00,79.63,79.69,79.63,79.66,2200.0,72.8254,72.8803,72.8254,72.8529,2200.0
2016-11-18 11:05:00,79.66,79.66,79.58,79.6,3811.0,72.8529,72.8529,72.7797,72.798,3811.0
2016-11-18 11:10:00,79.64,79.71,79.64,79.69,3400.0,72.8346,72.8986,72.8346,72.8803,3400.0
2016-11-18 11:15:00,79.7,79.73,79.67,79.67,3308.0,72.8894,72.9169,72.862,72.862,3308.0
2016-11-18 11:20:00,79.68,79.7,79.64,79.64,3210.0,72.8711,72.8894,72.8346,72.8346,3210.0
2016-11-18 11:25:00,79.66,79.73,79.66,79.71,1400.0,72.8529,72.9169,72.8529,72.8986,1400.0
2016-11-18 11:30:00,79.72,79.72,79.59,79.6,4850.0,72.9077,72.9077,72.7888,72.798,4850.0
2016-11-18 11:35:00,79.59,79.59,79.5,79.52,4100.0,72.7888,72.7888,72.7065,72.7248,4100.0
2016-11-18 11:40:00,79.51,79.54,79.47,79.52,4881.0,72.7157,72.7431,72.6791,72.7248,4881.0
2016-11-18 11:45:00,79.48,79.5,79.43,79.46,3350.0,72.6882,72.7065,72.6425,72.6699,3350.0
2016-11-18 11:50:00,79.48,79.5,79.46,79.46,2455.0,72.6882,72.7065,72.6699,72.6699,2455.0
2016-11-18 11:55:00,79.44,79.5,79.37,79.5,3800.0,72.6517,72.7065,72.5876,72.7065,3800.0
2016-11-18 12:00:00,79.49,79.5,79.45,79.45,2215.0,72.6974,72.7065,72.6608,72.6608,2215.0
2016-11-18 12:05:00,79.46,79.51,79.46,79.49,3102.0,72.6699,72.7157,72.6699,72.6974,3102.0
2016-11-18 12:10:00,79.48,79.51,79.46,79.51,2109.0,72.6882,72.7157,72.6699,72.7157,2109.0
2016-11-18 12:15:00,79.52,79.57,79.51,79.54,4000.0,72.7248,72.7705,72.7157,72.7431,4000.0
2016-11-18 12:20:00,79.56,79.59,79.55,79.55,2400.0,72.7614,72.7888,72.7523,72.7523,2400.0
2016-11-18 12:25:00,79.58,79.61,79.58,79.61,3707.0,72.7797,72.8071,72.7797,72.8071,3707.0
2016-11-18 12:30:00,79.61,79.63,79.58,79.63,4390.0,72.8071,72.8254,72.7797,72.8254,4390.0
2016-11-18 12:35:00,79.62,79.62,79.57,79.57,1975.0,72.8163,72.8163,72.7705,72.7705,1975.0
2016-11-18 12:40:00,79.58,79.69,79.58,79.69,3394.0,72.7797,72.8803,72.7797,72.8803,3394.0
2016-11-18 12:45:00,79.69,79.69,79.6,79.64,3106.0,72.8803,72.8803,72.798,72.8346,3106.0
2016-11-18 12:50:00,79.64,79.66,79.64,79.64,1200.0,72.8346,72.8529,72.8346,72.8346,1200.0
2016-11-18 12:55:00,79.64,79.72,79.62,79.67,4923.0,72.8346,72.9077,72.8163,72.862,4923.0
2016-11-18 13:00:00,79.67,79.67,79.64,79.65,1903.0,72.862,72.862,72.8346,72.8437,1903.0
2016-11-18 13:05:00,79.66,79.68,79.65,79.65,3600.0,72.8529,72.8711,72.8437,72.8437,3600.0
2016-11-18 13:10:00,79.65,79.66,79.64,79.66,900.0,72.8437,72.8529,72.8346,72.8529,900.0
2016-11-18 13:15:00,79.68,79.68,79.59,79.61,3053.0,72.8711,72.8711,72.7888,72.8071,3053.0
2016-11-18 13:20:00,79.63,79.65,79.62,79.64,3704.0,72.8254,72.8437,72.8163,72.8346,3704.0
2016-11-18 13:25:00,79.64,79.65,79.63,79.63,1400.0,72.8346,72.8437,72.8254,72.8254,1400.0
2016-11-18 13:30:00,79.64,79.69,79.64,79.68,1797.0,72.8346,72.8803,72.8346,72.8711,1797.0
2016-11-18 13:35:00,79.69,79.75,79.67,79.75,3469.0,72.8803,72.9352,72.862,72.9352,3469.0
2016-11-18 13:40:00,79.75,79.75,79.59,79.64,6577.0,72.9352,72.9352,72.7888,72.8346,6577.0
2016-11-18 13:45:00,79.64,79.68,79.63,79.63,3703.0,72.8346,72.8711,72.8254,72.8254,3703.0
2016-11-18 13:50:00,79.63,79.63,79.58,79.59,15717.0,72.8254,72.8254,72.7797,72.7888,15717.0
2016-11-18 13:55:00,79.56,79.6,79.54,79.54,4600.0,72.7614,72.798,72.7431,72.7431,4600.0
2016-11-18 14:00:00,79.56,79.57,79.48,79.49,5334.0,72.7614,72.7705,72.6882,72.6974,5334.0
2016-11-18 14:05:00,79.5,79.56,79.49,79.54,5226.0,72.7065,72.7614,72.6974,72.7431,5226.0
2016-11-18 14:10:00,79.54,79.54,79.51,79.54,3263.0,72.7431,72.7431,72.7157,72.7431,3263.0
2016-11-18 14:15:00,79.55,79.57,79.53,79.53,2714.0,72.7523,72.7705,72.734,72.734,2714.0
2016-11-18 14:20:00,79.53,79.58,79.53,79.55,4671.0,72.734,72.7797,72.734,72.7523,4671.0
2016-11-18 14:25:00,79.55,79.59,79.55,79.57,2700.0,72.7523,72.7888,72.7523,72.7705,2700.0
2016-11-18 14:30:00,79.59,79.67,79.59,79.67,3101.0,72.7888,72.862,72.7888,72.862,3101.0
2016-11-18 14:35:00,79.67,79.67,79.62,79.67,3280.0,72.862,72.862,72.8163,72.862,3280.0
2016-11-18 14:40:00,79.67,79.74,79.67,79.74,1700.0,72.862,72.926,72.862,72.926,1700.0
2016-11-18 14:45:00,79.75,79.8,79.72,79.8,3229.0,72.9352,72.9809,72.9077,72.9809,3229.0
2016-11-18 14:50:00,79.79,79.81,79.77,79.81,2960.0,72.9717,72.99,72.9535,72.99,2960.0
2016-11-18 14:55:00,79.81,79.81,79.74,79.76,3159.0,72.99,72.99,72.926,72.9443,3159.0
2016-11-18 15:00:00,79.76,79.76,79.69,79.72,2478.0,72.9443,72.9443,72.8803,72.9077,2478.0
2016-11-18 15:05:00,79.73,79.73,79.65,79.66,2900.0,72.9169,72.9169,72.8437,72.8529,2900.0
2016-11-18 15:10:00,79.67,79.69,79.67,79.67,2599.0,72.862,72.8803,72.862,72.862,2599.0
2016-11-18 15:15:00,79.66,79.69,79.64,79.68,2770.0,72.8529,72.8803,72.8346,72.8711,2770.0
2016-11-18 15:20:00,79.69,79.69,79.63,79.69,3600.0,72.8803,72.8803,72.8254,72.8803,3600.0
2016-11-18 15:25:00,79.69,79.78,79.69,79.77,6110.0,72.8803,72.9626,72.8803,72.9535,6110.0
2016-11-18 15:30:00,79.76,79.77,79.7,79.73,6709.0,72.9443,72.9535,72.8894,72.9169,6709.0
2016-11-18 15:35:00,79.73,79.77,79.71,79.77,6682.0,72.9169,72.9535,72.8986,72.9535,6682.0
2016-11-18 15:40:00,79.77,79.83,79.77,79.82,6231.0,72.9535,73.0083,72.9535,72.9992,6231.0
2016-11-18 15:45:00,79.81,79.86,79.81,79.84,8019.0,72.99,73.0358,72.99,73.0175,8019.0
2016-11-18 15:50:00,79.83,79.83,79.72,79.72,12633.0,73.0083,73.0083,72.9077,72.9077,12633.0
2016-11-18 15:55:00,79.72,79.73,79.56,79.69,53629.0,72.9077,72.9169,72.7614,72.8803,53629.0
2016-11-21 09:30:00,80.16,80.69,80.16,80.68,6599.0,73.3101,73.7948,73.3101,73.7857,6599.0
2016-11-21 09:35:00,80.67,80.67,80.01,80.42,3288.0,73.7766,73.7766,73.173,73.5479,3288.0
2016-11-21 09:40:00,80.41,80.47,80.41,80.45,1773.0,73.5388,73.5936,73.5388,73.5754,1773.0
2016-11-21 09:45:00,80.54,80.61,80.52,80.53,3018.0,73.6577,73.7217,73.6394,73.6485,3018.0
2016-11-21 09:50:00,80.53,80.53,80.47,80.47,300.0,73.6485,73.6485,73.5936,73.5936,300.0
2016-11-21 09:55:00,80.48,80.59,80.48,80.59,1700.0,73.6028,73.7034,73.6028,73.7034,1700.0
2016-11-21 10:00:00,80.61,80.63,80.47,80.55,2217.0,73.7217,73.74,73.5936,73.6668,2217.0
2016-11-21 10:05:00,80.56,80.56,80.49,80.5,986.0,73.676,73.676,73.6119,73.6211,986.0
2016-11-21 10:10:00,80.55,80.55,80.48,80.49,915.0,73.6668,73.6668,73.6028,73.6119,915.0
2016-11-21 10:15:00,80.45,80.48,80.36,80.37,1123.0,73.5754,73.6028,73.493,73.5022,1123.0
2016-11-21 10:20:00,80.36,80.37,80.33,80.33,864.0,73.493,73.5022,73.4656,73.4656,864.0
2016-11-21 10:25:00,80.32,80.32,80.17,80.17,2400.0,73.4565,73.4565,73.3193,73.3193,2400.0
2016-11-21 10:30:00,80.24,80.27,80.2,80.21,2811.0,73.3833,73.4107,73.3467,73.3559,2811.0
2016-11-21 10:35:00,80.2,80.2,80.15,80.19,600.0,73.3467,73.3467,73.301,73.3376,600.0
2016-11-21 10:40:00,80.15,80.2,80.11,80.2,1450.0,73.301,73.3467,73.2644,73.3467,1450.0
2016-11-21 10:45:00,80.2,80.21,80.16,80.16,2254.0,73.3467,73.3559,73.3101,73.3101,2254.0
2016-11-21 10:50:00,80.15,80.15,80.1,80.11,725.0,73.301,73.301,73.2553,73.2644,725.0
2016-11-21 10:55:00,80.12,80.22,80.12,80.22,1650.0,73.2736,73.365,73.2736,73.365,1650.0
2016-11-21 11:00:00,80.26,80.28,80.16,80.16,1750.0,73.4016,73.4199,73.3101,73.3101,1750.0
2016-11-21 11:05:00,80.17,80.23,80.17,80.22,1000.0,73.3193,73.3742,73.3193,73.365,1000.0
2016-11-21 11:10:00,80.22,80.31,80.22,80.27,2946.0,73.365,73.4473,73.365,73.4107,2946.0
2016-11-21 11:15:00,80.25,80.31,80.25,80.31,1769.0,73.3924,73.4473,73.3924,73.4473,1769.0
2016-11-21 11:20:00,80.31,80.31,80.27,80.27,400.0,73.4473,73.4473,73.4107,73.4107,400.0
2016-11-21 11:25:00,80.29,80.38,80.28,80.37,2550.0,73.429,73.5113,73.4199,73.5022,2550.0
2016-11-21 11:30:00,80.43,80.43,80.38,80.39,300.0,73.5571,73.5571,73.5113,73.5205,300.0
2016-11-21 11:35:00,80.45,80.47,80.45,80.47,900.0,73.5754,73.5936,73.5754,73.5936,900.0
2016-11-21 11:40:00,80.53,80.59,80.53,80.59,800.0,73.6485,73.7034,73.6485,73.7034,800.0
2016-11-21 11:45:00,80.61,80.61,80.58,80.59,2890.0,73.7217,73.7217,73.6942,73.7034,2890.0
2016-11-21 11:50:00,80.59,80.6,80.49,80.49,800.0,73.7034,73.7125,73.6119,73.6119,800.0
2016-11-21 11:55:00,80.53,80.53,80.47,80.51,800.0,73.6485,73.6485,73.5936,73.6302,800.0
2016-11-21 12:00:00,80.47,80.48,80.47,80.48,400.0,73.5936,73.6028,73.5936,73.6028,400.0
2016-11-21 12:05:00,80.45,80.51,80.42,80.5,2100.0,73.5754,73.6302,73.5479,73.6211,2100.0
2016-11-21 12:10:00,80.5,80.5,80.45,80.47,1262.0,73.6211,73.6211,73.5754,73.5936,1262.0
2016-11-21 12:15:00,80.49,80.5,80.49,80.5,300.0,73.6119,73.6211,73.6119,73.6211,300.0
2016-11-21 12:20:00,80.51,80.52,80.46,80.46,1400.0,73.6302,73.6394,73.5845,73.5845,1400.0
2016-11-21 12:25:00,80.49,80.49,80.4,80.4,600.0,73.6119,73.6119,73.5296,73.5296,600.0
2016-11-21 12:30:00,80.4,80.44,80.37,80.37,3900.0,73.5296,73.5662,73.5022,73.5022,3900.0
2016-11-21 12:35:00,80.36,80.39,80.33,80.37,1600.0,73.493,73.5205,73.4656,73.5022,1600.0
2016-11-21 12:40:00,80.38,80.42,80.36,80.42,3850.0,73.5113,73.5479,73.493,73.5479,3850.0
2016-11-21 12:45:00,80.41,80.43,80.4,80.41,1100.0,73.5388,73.5571,73.5296,73.5388,1100.0
2016-11-21 12:50:00,80.41,80.42,80.4,80.4,1050.0,73.5388,73.5479,73.5296,73.5296,1050.0
2016-11-21 12:55:00,80.4,80.4,80.34,80.34,900.0,73.5296,73.5296,73.4748,73.4748,900.0
2016-11-21 13:00:00,80.36,80.36,80.27,80.27,2400.0,73.493,73.493,73.4107,73.4107,2400.0
2016-11-21 13:05:00,80.27,80.33,80.25,80.32,2300.0,73.4107,73.4656,73.3924,73.4565,2300.0
2016-11-21 13:10:00,80.3,80.3,80.25,80.26,1100.0,73.4382,73.4382,73.3924,73.4016,1100.0
2016-11-21 13:15:00,80.27,80.33,80.27,80.32,2800.0,73.4107,73.4656,73.4107,73.4565,2800.0
2016-11-21 13:20:00,80.3,80.31,80.25,80.31,2014.0,73.4382,73.4473,73.3924,73.4473,2014.0
2016-11-21 13:25:00,80.35,80.37,80.33,80.35,950.0,73.4839,73.5022,73.4656,73.4839,950.0
2016-11-21 13:30:00,80.35,80.37,80.3,80.32,1300.0,73.4839,73.5022,73.4382,73.4565,1300.0
2016-11-21 13:35:00,80.31,80.31,80.29,80.31,936.0,73.4473,73.4473,73.429,73.4473,936.0
2016-11-21 13:40:00,80.31,80.36,80.3,80.36,1100.0,73.4473,73.493,73.4382,73.493,1100.0
2016-11-21 13:45:00,80.4,80.41,80.34,80.36,1700.0,73.5296,73.5388,73.4748,73.493,1700.0
2016-11-21 13:50:00,80.34,80.34,80.26,80.28,1400.0,73.4748,73.4748,73.4016,73.4199,1400.0
2016-11-21 13:55:00,80.28,80.29,80.19,80.19,2520.0,73.4199,73.429,73.3376,73.3376,2520.0
2016-11-21 14:00:00,80.21,80.23,80.13,80.19,2205.0,73.3559,73.3742,73.2827,73.3376,2205.0
2016-11-21 14:05:00,80.21,80.29,80.18,80.2,4400.0,73.3559,73.429,73.3284,73.3467,4400.0
2016-11-21 14:10:00,80.21,80.31,80.21,80.29,13000.0,73.3559,73.4473,73.3559,73.429,13000.0
2016-11-21 14:15:00,80.29,80.35,80.22,80.35,2000.0,73.429,73.4839,73.365,73.4839,2000.0
2016-11-21 14:20:00,80.33,80.34,80.3,80.32,1500.0,73.4656,73.4748,73.4382,73.4565,1500.0
2016-11-21 14:25:00,80.34,80.35,80.33,80.34,1800.0,73.4748,73.4839,73.4656,73.4748,1800.0
2016-11-21 14:30:00,80.32,80.33,80.26,80.31,2010.0,73.4565,73.4656,73.4016,73.4473,2010.0
2016-11-21 14:35:00,80.3,80.3,80.26,80.29,1100.0,73.4382,73.4382,73.4016,73.429,1100.0
2016-11-21 14:40:00,80.27,80.28,80.26,80.27,1209.0,73.4107,73.4199,73.4016,73.4107,1209.0
2016-11-21 14:45:00,80.26,80.28,80.25,80.27,2200.0,73.4016,73.4199,73.3924,73.4107,2200.0
2016-11-21 14:50:00,80.29,80.3,80.25,80.3,3500.0,73.429,73.4382,73.3924,73.4382,3500.0
2016-11-21 14:55:00,80.3,80.3,80.26,80.29,2792.0,73.4382,73.4382,73.4016,73.429,2792.0
2016-11-21 15:00:00,80.29,80.29,80.21,80.21,3985.0,73.429,73.429,73.3559,73.3559,3985.0
2016-11-21 15:05:00,80.21,80.27,80.21,80.27,10300.0,73.3559,73.4107,73.3559,73.4107,10300.0
2016-11-21 15:10:00,80.27,80.32,80.23,80.23,3902.0,73.4107,73.4565,73.3742,73.3742,3902.0
2016-11-21 15:15:00,80.21,80.31,80.21,80.27,5300.0,73.3559,73.4473,73.3559,73.4107,5300.0
2016-11-21 15:20:00,80.24,80.24,80.12,80.15,7280.0,73.3833,73.3833,73.2736,73.301,7280.0
2016-11-21 15:25:00,80.16,80.23,80.16,80.23,4600.0,73.3101,73.3742,73.3101,73.3742,4600.0
2016-11-21 15:30:00,80.23,80.3,80.22,80.27,5700.0,73.3742,73.4382,73.365,73.4107,5700.0
2016-11-21 15:35:00,80.28,80.33,80.28,80.32,7141.0,73.4199,73.4656,73.4199,73.4565,7141.0
2016-11-21 15:40:00,80.33,80.35,80.23,80.33,6165.0,73.4656,73.4839,73.3742,73.4656,6165.0
2016-11-21 15:45:00,80.31,80.43,80.26,80.39,20149.0,73.4473,73.5571,73.4016,73.5205,20149.0
2016-11-21 15:50:00,80.38,80.39,80.31,80.31,52052.0,73.5113,73.5205,73.4473,73.4473,52052.0
2016-11-21 15:55:00,80.32,80.45,80.31,80.44,76754.0,73.4565,73.5754,73.4473,73.5662,76754.0
2016-11-22 09:30:00,80.61,80.61,80.48,80.54,2402.0,73.7217,73.7217,73.6028,73.6577,2402.0
2016-11-22 09:35:00,80.33,80.43,80.25,80.25,2010.0,73.4656,73.5571,73.3924,73.3924,2010.0
2016-11-22 09:40:00,80.56,80.61,80.52,80.56,900.0,73.676,73.7217,73.6394,73.676,900.0
2016-11-22 09:45:00,80.57,80.64,80.53,80.64,1020.0,73.6851,73.7491,73.6485,73.7491,1020.0
2016-11-22 09:50:00,80.79,80.8,80.54,80.54,2700.0,73.8863,73.8954,73.6577,73.6577,2700.0
2016-11-22 09:55:00,80.54,80.57,80.52,80.52,1050.0,73.6577,73.6851,73.6394,73.6394,1050.0
2016-11-22 10:00:00,80.52,80.53,80.47,80.47,1300.0,73.6394,73.6485,73.5936,73.5936,1300.0
2016-11-22 10:05:00,80.46,80.57,80.39,80.51,4199.0,73.5845,73.6851,73.5205,73.6302,4199.0
2016-11-22 10:10:00,80.51,80.55,80.51,80.52,1300.0,73.6302,73.6668,73.6302,73.6394,1300.0
2016-11-22 10:15:00,80.52,80.56,80.4,80.48,3849.0,73.6394,73.676,73.5296,73.6028,3849.0
2016-11-22 10:20:00,80.46,80.64,80.46,80.63,3346.0,73.5845,73.7491,73.5845,73.74,3346.0
2016-11-22 10:25:00,80.63,80.74,80.6,80.72,3000.0,73.74,73.8406,73.7125,73.8223,3000.0
2016-11-22 10:30:00,80.73,80.78,80.64,80.71,2750.0,73.8314,73.8772,73.7491,73.8131,2750.0
2016-11-22 10:35:00,80.7,80.75,80.66,80.7,1690.0,73.804,73.8497,73.7674,73.804,1690.0
2016-11-22 10:40:00,80.69,80.69,80.56,80.62,900.0,73.7948,73.7948,73.676,73.7308,900.0
2016-11-22 10:45:00,80.62,80.62,80.58,80.59,1565.0,73.7308,73.7308,73.6942,73.7034,1565.0
2016-11-22 10:50:00,80.59,80.64,80.59,80.6,1700.0,73.7034,73.7491,73.7034,73.7125,1700.0
2016-11-22 10:55:00,80.6,80.61,80.56,80.57,573.0,73.7125,73.7217,73.676,73.6851,573.0
2016-11-22 11:00:00,80.62,80.63,80.6,80.63,1400.0,73.7308,73.74,73.7125,73.74,1400.0
2016-11-22 11:05:00,80.62,80.62,80.55,80.55,1000.0,73.7308,73.7308,73.6668,73.6668,1000.0
2016-11-22 11:10:00,80.55,80.58,80.36,80.4,4100.0,73.6668,73.6942,73.493,73.5296,4100.0
2016-11-22 11:15:00,80.38,80.39,80.24,80.24,5763.0,73.5113,73.5205,73.3833,73.3833,5763.0
2016-11-22 11:20:00,80.26,80.35,80.21,80.31,2833.0,73.4016,73.4839,73.3559,73.4473,2833.0
2016-11-22 11:25:00,80.29,80.3,80.23,80.23,1600.0,73.429,73.4382,73.3742,73.3742,1600.0
2016-11-22 11:30:00,80.18,80.18,80.04,80.06,1900.0,73.3284,73.3284,73.2004,73.2187,1900.0
2016-11-22 11:35:00,80.09,80.09,80.02,80.02,1100.0,73.2461,73.2461,73.1821,73.1821,1100.0
2016-11-22 11:40:00,80.04,80.04,79.95,79.95,2698.0,73.2004,73.2004,73.1181,73.1181,2698.0
2016-11-22 11:45:00,79.98,80.07,79.92,80.01,4000.0,73.1455,73.2278,73.0906,73.173,4000.0
2016-11-22 11:50:00,79.96,80.04,79.96,80.04,1030.0,73.1272,73.2004,73.1272,73.2004,1030.0
2016-11-22 11:55:00,80.05,80.06,79.93,79.97,3000.0,73.2095,73.2187,73.0998,73.1364,3000.0
2016-11-22 12:00:00,79.96,79.98,79.88,79.89,3696.0,73.1272,73.1455,73.0541,73.0632,3696.0
2016-11-22 12:05:00,79.88,79.9,79.82,79.82,10940.0,73.0541,73.0723,72.9992,72.9992,10940.0
2016-11-22 12:10:00,79.82,79.83,79.78,79.81,6800.0,72.9992,73.0083,72.9626,72.99,6800.0
2016-11-22 12:15:00,79.82,79.9,79.75,79.9,9238.0,72.9992,73.0723,72.9352,73.0723,9238.0
2016-11-22 12:20:00,79.91,79.98,79.89,79.95,3400.0,73.0815,73.1455,73.0632,73.1181,3400.0
2016-11-22 12:25:00,79.92,80.03,79.9,80.01,2752.0,73.0906,73.1912,73.0723,73.173,2752.0
2016-11-22 12:30:00,79.99,80.06,79.93,80.06,3000.0,73.1547,73.2187,73.0998,73.2187,3000.0
2016-11-22 12:35:00,80.06,80.06,80.05,80.05,800.0,73.2187,73.2187,73.2095,73.2095,800.0
2016-11-22 12:40:00,80.04,80.05,80.04,80.05,700.0,73.2004,73.2095,73.2004,73.2095,700.0
2016-11-22 12:45:00,80.05,80.07,79.95,79.95,2300.0,73.2095,73.2278,73.1181,73.1181,2300.0
2016-11-22 12:50:00,79.96,79.99,79.94,79.99,3009.0,73.1272,73.1547,73.1089,73.1547,3009.0
2016-11-22 12:55:00,80.0,80.02,79.98,79.99,2203.0,73.1638,73.1821,73.1455,73.1547,2203.0
2016-11-22 13:00:00,80.02,80.02,80.0,80.02,691.0,73.1821,73.1821,73.1638,73.1821,691.0
2016-11-22 13:05:00,80.02,80.07,80.02,80.06,1363.0,73.1821,73.2278,73.1821,73.2187,1363.0
2016-11-22 13:10:00,80.04,80.07,80.04,80.07,706.0,73.2004,73.2278,73.2004,73.2278,706.0
2016-11-22 13:15:00,80.07,80.08,80.07,80.07,1000.0,73.2278,73.237,73.2278,73.2278,1000.0
2016-11-22 13:20:00,80.07,80.07,80.07,80.07,300.0,73.2278,73.2278,73.2278,73.2278,300.0
2016-11-22 13:25:00,80.09,80.09,80.05,80.05,1800.0,73.2461,73.2461,73.2095,73.2095,1800.0
2016-11-22 13:30:00,80.05,80.06,80.01,80.03,1800.0,73.2095,73.2187,73.173,73.1912,1800.0
2016-11-22 13:35:00,80.02,80.05,80.02,80.05,3109.0,73.1821,73.2095,73.1821,73.2095,3109.0
2016-11-22 13:40:00,80.04,80.07,80.01,80.04,2900.0,73.2004,73.2278,73.173,73.2004,2900.0
2016-11-22 13:45:00,80.04,80.08,80.04,80.06,6250.0,73.2004,73.237,73.2004,73.2187,6250.0
2016-11-22 13:50:00,80.07,80.07,80.04,80.06,3500.0,73.2278,73.2278,73.2004,73.2187,3500.0
2016-11-22 13:55:00,80.06,80.07,80.0,80.0,4128.0,73.2187,73.2278,73.1638,73.1638,4128.0
2016-11-22 14:00:00,80.02,80.04,80.01,80.03,3816.0,73.1821,73.2004,73.173,73.1912,3816.0
2016-11-22 14:05:00,80.03,80.03,79.99,80.03,4311.0,73.1912,73.1912,73.1547,73.1912,4311.0
2016-11-22 14:10:00,80.02,80.02,79.96,80.01,7082.0,73.1821,73.1821,73.1272,73.173,7082.0
2016-11-22 14:15:00,80.02,80.03,79.99,80.0,4179.0,73.1821,73.1912,73.1547,73.1638,4179.0
2016-11-22 14:20:00,80.0,80.03,80.0,80.0,2142.0,73.1638,73.1912,73.1638,73.1638,2142.0
2016-11-22 14:25:00,79.99,79.99,79.93,79.94,3467.0,73.1547,73.1547,73.0998,73.1089,3467.0
2016-11-22 14:30:00,79.95,79.98,79.94,79.96,6454.0,73.1181,73.1455,73.1089,73.1272,6454.0
2016-11-22 14:35:00,79.97,80.0,79.96,79.96,3752.0,73.1364,73.1638,73.1272,73.1272,3752.0
2016-11-22 14:40:00,79.98,80.04,79.98,80.04,5282.0,73.1455,73.2004,73.1455,73.2004,5282.0
2016-11-22 14:45:00,80.04,80.04,80.0,80.0,1812.0,73.2004,73.2004,73.1638,73.1638,1812.0
2016-11-22 14:50:00,80.02,80.02,80.0,80.01,2403.0,73.1821,73.1821,73.1638,73.173,2403.0
2016-11-22 14:55:00,80.02,80.03,80.0,80.02,3200.0,73.1821,73.1912,73.1638,73.1821,3200.0
2016-11-22 15:00:00,80.03,80.04,79.99,79.99,1444.0,73.1912,73.2004,73.1547,73.1547,1444.0
2016-11-22 15:05:00,80.02,80.03,80.01,80.03,1700.0,73.1821,73.1912,73.173,73.1912,1700.0
2016-11-22 15:10:00,80.03,80.03,80.0,80.01,2750.0,73.1912,73.1912,73.1638,73.173,2750.0
2016-11-22 15:15:00,80.02,80.03,79.92,79.99,4601.0,73.1821,73.1912,73.0906,73.1547,4601.0
2016-11-22 15:20:00,79.99,80.01,79.97,79.99,4777.0,73.1547,73.173,73.1364,73.1547,4777.0
2016-11-22 15:25:00,80.0,80.0,79.97,79.99,8968.0,73.1638,73.1638,73.1364,73.1547,8968.0
2016-11-22 15:30:00,80.0,80.03,79.97,80.02,7416.0,73.1638,73.1912,73.1364,73.1821,7416.0
2016-11-22 15:35:00,80.02,80.02,79.96,80.0,6173.0,73.1821,73.1821,73.1272,73.1638,6173.0
2016-11-22 15:40:00,80.01,80.02,79.92,80.02,7322.0,73.173,73.1821,73.0906,73.1821,7322.0
2016-11-22 15:45:00,80.0,80.0,79.93,79.99,5873.0,73.1638,73.1638,73.0998,73.1547,5873.0
2016-11-22 15:50:00,79.99,80.05,79.99,80.04,21437.0,73.1547,73.2095,73.1547,73.2004,21437.0
2016-11-22 15:55:00,80.02,80.08,79.99,80.06,15804.0,73.1821,73.237,73.1547,73.2187,15804.0
2016-11-23 09:30:00,79.79,79.79,79.79,79.79,2255.0,72.9717,72.9717,72.9717,72.9717,2255.0
2016-11-23 09:35:00,79.94,79.94,79.94,79.94,100.0,73.1089,73.1089,73.1089,73.1089,100.0
2016-11-23 09:40:00,80.05,80.19,80.01,80.16,6871.0,73.2095,73.3376,73.173,73.3101,6871.0
2016-11-23 09:45:00,80.13,80.18,80.06,80.14,2300.0,73.2827,73.3284,73.2187,73.2918,2300.0
2016-11-23 09:50:00,80.16,80.16,80.09,80.09,3800.0,73.3101,73.3101,73.2461,73.2461,3800.0
2016-11-23 09:55:00,80.04,80.16,80.04,80.14,700.0,73.2004,73.3101,73.2004,73.2918,700.0
2016-11-23 10:00:00,80.11,80.18,79.99,80.11,2100.0,73.2644,73.3284,73.1547,73.2644,2100.0
2016-11-23 10:05:00,80.11,80.21,80.05,80.16,6354.0,73.2644,73.3559,73.2095,73.3101,6354.0
2016-11-23 10:10:00,80.13,80.13,80.06,80.07,900.0,73.2827,73.2827,73.2187,73.2278,900.0
2016-11-23 10:15:00,80.02,80.06,80.02,80.03,1800.0,73.1821,73.2187,73.1821,73.1912,1800.0
2016-11-23 10:20:00,80.02,80.08,79.99,79.99,1302.0,73.1821,73.237,73.1547,73.1547,1302.0
2016-11-23 10:25:00,80.04,80.11,80.0,80.06,2000.0,73.2004,73.2644,73.1638,73.2187,2000.0
2016-11-23 10:30:00,80.08,80.09,79.99,80.0,1800.0,73.237,73.2461,73.1547,73.1638,1800.0
2016-11-23 10:35:00,80.03,80.04,79.96,80.04,2300.0,73.1912,73.2004,73.1272,73.2004,2300.0
2016-11-23 10:40:00,80.08,80.09,79.98,79.98,4204.0,73.237,73.2461,73.1455,73.1455,4204.0
2016-11-23 10:45:00,79.98,79.98,79.92,79.93,1000.0,73.1455,73.1455,73.0906,73.0998,1000.0
2016-11-23 10:50:00,79.98,80.0,79.92,79.96,3200.0,73.1455,73.1638,73.0906,73.1272,3200.0
2016-11-23 10:55:00,79.94,79.96,79.86,79.86,5900.0,73.1089,73.1272,73.0358,73.0358,5900.0
2016-11-23 11:00:00,79.89,79.89,79.79,79.79,3868.0,73.0632,73.0632,72.9717,72.9717,3868.0
2016-11-23 11:05:00,79.8,79.82,79.68,79.68,2800.0,72.9809,72.9992,72.8711,72.8711,2800.0
2016-11-23 11:10:00,79.74,79.74,79.65,79.71,2600.0,72.926,72.926,72.8437,72.8986,2600.0
2016-11-23 11:15:00,79.71,79.71,79.51,79.53,5074.0,72.8986,72.8986,72.7157,72.734,5074.0
2016-11-23 11:20:00,79.51,79.51,79.35,79.35,4237.0,72.7157,72.7157,72.5693,72.5693,4237.0
2016-11-23 11:25:00,79.34,79.43,79.34,79.4,2082.0,72.5602,72.6425,72.5602,72.6151,2082.0
2016-11-23 11:30:00,79.44,79.5,79.39,79.46,4027.0,72.6517,72.7065,72.6059,72.6699,4027.0
2016-11-23 11:35:00,79.43,79.43,79.29,79.29,4665.0,72.6425,72.6425,72.5145,72.5145,4665.0
2016-11-23 11:40:00,79.32,79.58,79.32,79.58,3100.0,72.5419,72.7797,72.5419,72.7797,3100.0
2016-11-23 11:45:00,79.58,79.58,79.49,79.49,3000.0,72.7797,72.7797,72.6974,72.6974,3000.0
2016-11-23 11:50:00,79.52,79.61,79.48,79.61,5300.0,72.7248,72.8071,72.6882,72.8071,5300.0
2016-11-23 11:55:00,79.62,79.66,79.51,79.58,7000.0,72.8163,72.8529,72.7157,72.7797,7000.0
2016-11-23 12:00:00,79.59,79.59,79.44,79.47,6511.0,72.7888,72.7888,72.6517,72.6791,6511.0
2016-11-23 12:05:00,79.47,79.59,79.46,79.59,3101.0,72.6791,72.7888,72.6699,72.7888,3101.0
2016-11-23 12:10:00,79.61,79.62,79.53,79.56,2538.0,72.8071,72.8163,72.734,72.7614,2538.0
2016-11-23 12:15:00,79.56,79.6,79.54,79.56,3300.0,72.7614,72.798,72.7431,72.7614,3300.0
2016-11-23 12:20:00,79.56,79.57,79.53,79.56,2200.0,72.7614,72.7705,72.734,72.7614,2200.0
2016-11-23 12:25:00,79.6,79.6,79.56,79.58,4585.0,72.798,72.798,72.7614,72.7797,4585.0
2016-11-23 12:30:00,79.58,79.67,79.57,79.63,3800.0,72.7797,72.862,72.7705,72.8254,3800.0
2016-11-23 12:35:00,79.64,79.65,79.5,79.61,4368.0,72.8346,72.8437,72.7065,72.8071,4368.0
2016-11-23 12:40:00,79.64,79.74,79.64,79.74,2183.0,72.8346,72.926,72.8346,72.926,2183.0
2016-11-23 12:45:00,79.81,79.82,79.74,79.74,2100.0,72.99,72.9992,72.926,72.926,2100.0
2016-11-23 12:50:00,79.76,79.77,79.69,79.72,2300.0,72.9443,72.9535,72.8803,72.9077,2300.0
2016-11-23 12:55:00,79.75,79.76,79.72,79.75,3300.0,72.9352,72.9443,72.9077,72.9352,3300.0
2016-11-23 13:00:00,79.75,79.76,79.71,79.75,4500.0,72.9352,72.9443,72.8986,72.9352,4500.0
2016-11-23 13:05:00,79.72,79.82,79.72,79.82,1500.0,72.9077,72.9992,72.9077,72.9992,1500.0
2016-11-23 13:10:00,79.78,79.82,79.78,79.82,600.0,72.9626,72.9992,72.9626,72.9992,600.0
2016-11-23 13:15:00,79.86,79.95,79.83,79.94,4800.0,73.0358,73.1181,73.0083,73.1089,4800.0
2016-11-23 13:20:00,79.96,79.98,79.87,79.88,4000.0,73.1272,73.1455,73.0449,73.0541,4000.0
2016-11-23 13:25:00,79.91,79.91,79.88,79.91,2000.0,73.0815,73.0815,73.0541,73.0815,2000.0
2016-11-23 13:30:00,79.93,79.95,79.91,79.95,3000.0,73.0998,73.1181,73.0815,73.1181,3000.0
2016-11-23 13:35:00,79.94,79.96,79.94,79.94,2702.0,73.1089,73.1272,73.1089,73.1089,2702.0
2016-11-23 13:40:00,79.94,79.98,79.94,79.95,900.0,73.1089,73.1455,73.1089,73.1181,900.0
2016-11-23 13:45:00,79.91,79.91,79.88,79.88,2400.0,73.0815,73.0815,73.0541,73.0541,2400.0
2016-11-23 13:50:00,79.88,79.88,79.82,79.86,3426.0,73.0541,73.0541,72.9992,73.0358,3426.0
2016-11-23 13:55:00,79.86,79.88,79.86,79.88,2399.0,73.0358,73.0541,73.0358,73.0541,2399.0
2016-11-23 14:00:00,79.88,79.88,79.81,79.88,2400.0,73.0541,73.0541,72.99,73.0541,2400.0
2016-11-23 14:05:00,79.91,79.91,79.88,79.91,3118.0,73.0815,73.0815,73.0541,73.0815,3118.0
2016-11-23 14:10:00,79.91,79.93,79.88,79.91,2350.0,73.0815,73.0998,73.0541,73.0815,2350.0
2016-11-23 14:15:00,79.95,79.95,79.9,79.9,2400.0,73.1181,73.1181,73.0723,73.0723,2400.0
2016-11-23 14:20:00,79.9,79.91,79.85,79.87,2479.0,73.0723,73.0815,73.0266,73.0449,2479.0
2016-11-23 14:25:00,79.89,79.9,79.8,79.9,5121.0,73.0632,73.0723,72.9809,73.0723,5121.0
2016-11-23 14:30:00,79.9,79.95,79.82,79.92,15621.0,73.0723,73.1181,72.9992,73.0906,15621.0
2016-11-23 14:35:00,79.92,79.96,79.89,79.96,2994.0,73.0906,73.1272,73.0632,73.1272,2994.0
2016-11-23 14:40:00,79.96,80.03,79.95,80.01,2776.0,73.1272,73.1912,73.1181,73.173,2776.0
2016-11-23 14:45:00,80.03,80.08,80.03,80.05,1748.0,73.1912,73.237,73.1912,73.2095,1748.0
2016-11-23 14:50:00,80.05,80.05,80.02,80.03,1850.0,73.2095,73.2095,73.1821,73.1912,1850.0
2016-11-23 14:55:00,80.03,80.08,80.03,80.05,1200.0,73.1912,73.237,73.1912,73.2095,1200.0
2016-11-23 15:00:00,80.05,80.09,80.05,80.05,2554.0,73.2095,73.2461,73.2095,73.2095,2554.0
2016-11-23 15:05:00,80.04,80.09,80.03,80.09,2129.0,73.2004,73.2461,73.1912,73.2461,2129.0
2016-11-23 15:10:00,80.09,80.15,80.05,80.14,2552.0,73.2461,73.301,73.2095,73.2918,2552.0
2016-11-23 15:15:00,80.14,80.16,80.13,80.15,2400.0,73.2918,73.3101,73.2827,73.301,2400.0
2016-11-23 15:20:00,80.16,80.17,80.13,80.14,3216.0,73.3101,73.3193,73.2827,73.2918,3216.0
2016-11-23 15:25:00,80.14,80.14,80.06,80.08,3222.0,73.2918,73.2918,73.2187,73.237,3222.0
2016-11-23 15:30:00,80.08,80.08,80.02,80.04,3415.0,73.237,73.237,73.1821,73.2004,3415.0
2016-11-23 15:35:00,80.04,80.07,80.01,80.07,4226.0,73.2004,73.2278,73.173,73.2278,4226.0
2016-11-23 15:40:00,80.08,80.08,80.02,80.05,4061.0,73.237,73.237,73.1821,73.2095,4061.0
2016-11-23 15:45:00,80.04,80.1,80.03,80.1,4264.0,73.2004,73.2553,73.1912,73.2553,4264.0
2016-11-23 15:50:00,80.09,80.15,80.07,80.15,8294.0,73.2461,73.301,73.2278,73.301,8294.0
2016-11-23 15:55:00,80.13,80.19,80.13,80.19,15613.0,73.2827,73.3376,73.2827,73.3376,15613.0
2016-11-25 09:30:00,80.27,80.48,80.25,80.25,2278.0,73.4107,73.6028,73.3924,73.3924,2278.0
2016-11-25 09:35:00,80.54,80.57,80.28,80.44,2347.0,73.6577,73.6851,73.4199,73.5662,2347.0
2016-11-25 09:40:00,80.56,80.93,80.53,80.8,3120.0,73.676,74.0143,73.6485,73.8954,3120.0
2016-11-25 09:45:00,80.77,80.77,80.65,80.77,1700.0,73.868,73.868,73.7583,73.868,1700.0
2016-11-25 09:50:00,80.76,80.83,80.69,80.8,2768.0,73.8589,73.9229,73.7948,73.8954,2768.0
2016-11-25 09:55:00,80.84,80.9,80.75,80.9,3200.0,73.932,73.9869,73.8497,73.9869,3200.0
2016-11-25 10:00:00,80.91,80.91,80.84,80.9,1400.0,73.996,73.996,73.932,73.9869,1400.0
2016-11-25 10:05:00,80.86,80.86,80.86,80.86,200.0,73.9503,73.9503,73.9503,73.9503,200.0
2016-11-25 10:10:00,80.89,80.92,80.78,80.78,4037.0,73.9778,74.0052,73.8772,73.8772,4037.0
2016-11-25 10:15:00,80.78,80.85,80.78,80.83,1066.0,73.8772,73.9412,73.8772,73.9229,1066.0
2016-11-25 10:20:00,80.95,80.99,80.92,80.97,3200.0,74.0326,74.0692,74.0052,74.0509,3200.0
2016-11-25 10:25:00,80.96,81.0,80.92,80.93,5000.0,74.0418,74.0784,74.0052,74.0143,5000.0
2016-11-25 10:30:00,80.94,80.99,80.93,80.98,2039.0,74.0235,74.0692,74.0143,74.0601,2039.0
2016-11-25 10:35:00,80.97,80.99,80.95,80.99,4674.0,74.0509,74.0692,74.0326,74.0692,4674.0
2016-11-25 10:40:00,80.97,80.99,80.93,80.99,2478.0,74.0509,74.0692,74.0143,74.0692,2478.0
2016-11-25 10:45:00,80.99,80.99,80.95,80.97,1600.0,74.0692,74.0692,74.0326,74.0509,1600.0
2016-11-25 10:50:00,80.99,80.99,80.88,80.88,4045.0,74.0692,74.0692,73.9686,73.9686,4045.0
2016-11-25 10:55:00,80.88,80.89,80.73,80.73,1800.0,73.9686,73.9778,73.8314,73.8314,1800.0
2016-11-25 11:00:00,80.76,80.8,80.66,80.68,12229.0,73.8589,73.8954,73.7674,73.7857,12229.0
2016-11-25 11:05:00,80.67,80.67,80.61,80.64,2301.0,73.7766,73.7766,73.7217,73.7491,2301.0
2016-11-25 11:10:00,80.64,80.64,80.55,80.57,1100.0,73.7491,73.7491,73.6668,73.6851,1100.0
2016-11-25 11:15:00,80.61,80.68,80.59,80.6,5800.0,73.7217,73.7857,73.7034,73.7125,5800.0
2016-11-25 11:20:00,80.6,80.63,80.48,80.48,1800.0,73.7125,73.74,73.6028,73.6028,1800.0
2016-11-25 11:25:00,80.48,80.53,80.45,80.52,2600.0,73.6028,73.6485,73.5754,73.6394,2600.0
2016-11-25 11:30:00,80.52,80.52,80.42,80.46,1600.0,73.6394,73.6394,73.5479,73.5845,1600.0
2016-11-25 11:35:00,80.5,80.63,80.5,80.63,1900.0,73.6211,73.74,73.6211,73.74,1900.0
2016-11-25 11:40:00,80.6,80.64,80.6,80.64,2100.0,73.7125,73.7491,73.7125,73.7491,2100.0
2016-11-25 11:45:00,80.64,80.71,80.64,80.7,3352.0,73.7491,73.8131,73.7491,73.804,3352.0
2016-11-25 11:50:00,80.69,80.7,80.66,80.7,1900.0,73.7948,73.804,73.7674,73.804,1900.0
2016-11-25 11:55:00,80.73,80.74,80.65,80.68,2846.0,73.8314,73.8406,73.7583,73.7857,2846.0
2016-11-25 12:00:00,80.69,80.69,80.62,80.62,1833.0,73.7948,73.7948,73.7308,73.7308,1833.0
2016-11-25 12:05:00,80.62,80.62,80.53,80.54,2181.0,73.7308,73.7308,73.6485,73.6577,2181.0
2016-11-25 12:10:00,80.59,80.59,80.52,80.52,2613.0,73.7034,73.7034,73.6394,73.6394,2613.0
2016-11-25 12:15:00,80.53,80.56,80.48,80.56,2000.0,73.6485,73.676,73.6028,73.676,2000.0
2016-11-25 12:20:00,80.53,80.6,80.51,80.51,1900.0,73.6485,73.7125,73.6302,73.6302,1900.0
2016-11-25 12:25:00,80.55,80.59,80.53,80.55,2200.0,73.6668,73.7034,73.6485,73.6668,2200.0
2016-11-25 12:30:00,80.55,80.6,80.53,80.57,3135.0,73.6668,73.7125,73.6485,73.6851,3135.0
2016-11-25 12:35:00,80.58,80.66,80.57,80.64,3124.0,73.6942,73.7674,73.6851,73.7491,3124.0
2016-11-25 12:40:00,80.65,80.69,80.65,80.67,2526.0,73.7583,73.7948,73.7583,73.7766,2526.0
2016-11-25 12:45:00,80.65,80.65,80.6,80.62,5224.0,73.7583,73.7583,73.7125,73.7308,5224.0
2016-11-25 12:50:00,80.64,80.7,80.63,80.65,5232.0,73.7491,73.804,73.74,73.7583,5232.0
2016-11-25 12:55:00,80.66,80.81,80.65,80.81,20496.0,73.7674,73.9046,73.7583,73.9046,20496.0
2016-11-28 09:30:00,80.35,80.68,80.35,80.68,2084.0,73.4839,73.7857,73.4839,73.7857,2084.0
2016-11-28 09:35:00,80.68,80.93,80.64,80.76,3429.0,73.7857,74.0143,73.7491,73.8589,3429.0
2016-11-28 09:40:00,80.75,80.77,80.74,80.74,600.0,73.8497,73.868,73.8406,73.8406,600.0
2016-11-28 09:45:00,80.68,80.68,80.55,80.61,2238.0,73.7857,73.7857,73.6668,73.7217,2238.0
2016-11-28 09:50:00,80.74,80.75,80.67,80.7,2209.0,73.8406,73.8497,73.7766,73.804,2209.0
2016-11-28 09:55:00,80.77,80.91,80.77,80.91,3517.0,73.868,73.996,73.868,73.996,3517.0
2016-11-28 10:00:00,80.93,80.93,80.76,80.89,7062.0,74.0143,74.0143,73.8589,73.9778,7062.0
2016-11-28 10:05:00,80.9,80.9,80.78,80.9,1600.0,73.9869,73.9869,73.8772,73.9869,1600.0
2016-11-28 10:10:00,80.89,80.92,80.75,80.81,3800.0,73.9778,74.0052,73.8497,73.9046,3800.0
2016-11-28 10:15:00,80.81,80.84,80.74,80.76,2449.0,73.9046,73.932,73.8406,73.8589,2449.0
2016-11-28 10:20:00,80.73,80.73,80.57,80.57,1200.0,73.8314,73.8314,73.6851,73.6851,1200.0
2016-11-28 10:25:00,80.57,80.57,80.46,80.47,2300.0,73.6851,73.6851,73.5845,73.5936,2300.0
2016-11-28 10:30:00,80.53,80.65,80.52,80.56,1800.0,73.6485,73.7583,73.6394,73.676,1800.0
2016-11-28 10:35:00,80.51,80.55,80.42,80.45,3200.0,73.6302,73.6668,73.5479,73.5754,3200.0
2016-11-28 10:40:00,80.38,80.43,80.3,80.41,1320.0,73.5113,73.5571,73.4382,73.5388,1320.0
2016-11-28 10:45:00,80.33,80.45,80.26,80.26,2830.0,73.4656,73.5754,73.4016,73.4016,2830.0
2016-11-28 10:50:00,80.34,80.38,80.34,80.35,1407.0,73.4748,73.5113,73.4748,73.4839,1407.0
2016-11-28 10:55:00,80.35,80.37,80.27,80.31,2000.0,73.4839,73.5022,73.4107,73.4473,2000.0
2016-11-28 11:00:00,80.34,80.4,80.3,80.4,5002.0,73.4748,73.5296,73.4382,73.5296,5002.0
2016-11-28 11:05:00,80.39,80.45,80.36,80.45,4662.0,73.5205,73.5754,73.493,73.5754,4662.0
2016-11-28 11:10:00,80.47,80.47,80.36,80.46,1800.0,73.5936,73.5936,73.493,73.5845,1800.0
2016-11-28 11:15:00,80.46,80.58,80.46,80.47,3369.0,73.5845,73.6942,73.5845,73.5936,3369.0
2016-11-28 11:20:00,80.47,80.48,80.42,80.43,2615.0,73.5936,73.6028,73.5479,73.5571,2615.0
2016-11-28 11:25:00,80.42,80.44,80.4,80.4,900.0,73.5479,73.5662,73.5296,73.5296,900.0
2016-11-28 11:30:00,80.5,80.5,80.46,80.46,300.0,73.6211,73.6211,73.5845,73.5845,300.0
2016-11-28 11:35:00,80.49,80.52,80.46,80.46,1300.0,73.6119,73.6394,73.5845,73.5845,1300.0
2016-11-28 11:40:00,80.47,80.48,80.45,80.45,700.0,73.5936,73.6028,73.5754,73.5754,700.0
2016-11-28 11:45:00,80.49,80.52,80.46,80.46,1500.0,73.6119,73.6394,73.5845,73.5845,1500.0
2016-11-28 11:50:00,80.46,80.5,80.46,80.48,800.0,73.5845,73.6211,73.5845,73.6028,800.0
2016-11-28 11:55:00,80.48,80.52,80.48,80.52,1200.0,73.6028,73.6394,73.6028,73.6394,1200.0
2016-11-28 12:00:00,80.54,80.55,80.49,80.55,2000.0,73.6577,73.6668,73.6119,73.6668,2000.0
2016-11-28 12:05:00,80.55,80.63,80.53,80.6,5252.0,73.6668,73.74,73.6485,73.7125,5252.0
2016-11-28 12:10:00,80.52,80.52,80.45,80.45,500.0,73.6394,73.6394,73.5754,73.5754,500.0
2016-11-28 12:15:00,80.48,80.52,80.48,80.5,2250.0,73.6028,73.6394,73.6028,73.6211,2250.0
2016-11-28 12:20:00,80.5,80.51,80.4,80.41,4730.0,73.6211,73.6302,73.5296,73.5388,4730.0
2016-11-28 12:25:00,80.49,80.49,80.4,80.46,1300.0,73.6119,73.6119,73.5296,73.5845,1300.0
2016-11-28 12:30:00,80.49,80.53,80.47,80.52,4508.0,73.6119,73.6485,73.5936,73.6394,4508.0
2016-11-28 12:35:00,80.52,80.52,80.49,80.5,1000.0,73.6394,73.6394,73.6119,73.6211,1000.0
2016-11-28 12:40:00,80.49,80.49,80.43,80.44,300.0,73.6119,73.6119,73.5571,73.5662,300.0
2016-11-28 12:45:00,80.45,80.47,80.43,80.45,800.0,73.5754,73.5936,73.5571,73.5754,800.0
2016-11-28 12:50:00,80.44,80.46,80.43,80.46,2600.0,73.5662,73.5845,73.5571,73.5845,2600.0
2016-11-28 12:55:00,80.46,80.48,80.46,80.48,400.0,73.5845,73.6028,73.5845,73.6028,400.0
2016-11-28 13:00:00,80.48,80.49,80.45,80.45,800.0,73.6028,73.6119,73.5754,73.5754,800.0
2016-11-28 13:05:00,80.48,80.48,80.47,80.48,500.0,73.6028,73.6028,73.5936,73.6028,500.0
2016-11-28 13:10:00,80.45,80.52,80.44,80.52,4056.0,73.5754,73.6394,73.5662,73.6394,4056.0
2016-11-28 13:15:00,80.53,80.53,80.49,80.52,600.0,73.6485,73.6485,73.6119,73.6394,600.0
2016-11-28 13:20:00,80.52,80.55,80.49,80.51,1350.0,73.6394,73.6668,73.6119,73.6302,1350.0
2016-11-28 13:25:00,80.5,80.5,80.48,80.48,1400.0,73.6211,73.6211,73.6028,73.6028,1400.0
2016-11-28 13:30:00,80.49,80.51,80.48,80.51,1600.0,73.6119,73.6302,73.6028,73.6302,1600.0
2016-11-28 13:35:00,80.51,80.52,80.43,80.49,2701.0,73.6302,73.6394,73.5571,73.6119,2701.0
2016-11-28 13:40:00,80.47,80.52,80.47,80.52,1200.0,73.5936,73.6394,73.5936,73.6394,1200.0
2016-11-28 13:45:00,80.5,80.51,80.5,80.51,200.0,73.6211,73.6302,73.6211,73.6302,200.0
2016-11-28 13:50:00,80.52,80.53,80.49,80.49,1929.0,73.6394,73.6485,73.6119,73.6119,1929.0
2016-11-28 13:55:00,80.48,80.51,80.48,80.49,3250.0,73.6028,73.6302,73.6028,73.6119,3250.0
2016-11-28 14:00:00,80.49,80.5,80.49,80.5,1000.0,73.6119,73.6211,73.6119,73.6211,1000.0
2016-11-28 14:05:00,80.53,80.55,80.47,80.47,1900.0,73.6485,73.6668,73.5936,73.5936,1900.0
2016-11-28 14:10:00,80.48,80.48,80.44,80.44,1200.0,73.6028,73.6028,73.5662,73.5662,1200.0
2016-11-28 14:15:00,80.42,80.47,80.42,80.47,1240.0,73.5479,73.5936,73.5479,73.5936,1240.0
2016-11-28 14:20:00,80.46,80.47,80.44,80.44,1100.0,73.5845,73.5936,73.5662,73.5662,1100.0
2016-11-28 14:25:00,80.46,80.52,80.46,80.47,3106.0,73.5845,73.6394,73.5845,73.5936,3106.0
2016-11-28 14:30:00,80.47,80.48,80.46,80.46,804.0,73.5936,73.6028,73.5845,73.5845,804.0
2016-11-28 14:35:00,80.49,80.49,80.44,80.48,1959.0,73.6119,73.6119,73.5662,73.6028,1959.0
2016-11-28 14:40:00,80.48,80.51,80.44,80.47,1700.0,73.6028,73.6302,73.5662,73.5936,1700.0
2016-11-28 14:45:00,80.47,80.48,80.46,80.47,700.0,73.5936,73.6028,73.5845,73.5936,700.0
2016-11-28 14:50:00,80.46,80.48,80.46,80.48,1908.0,73.5845,73.6028,73.5845,73.6028,1908.0
2016-11-28 14:55:00,80.46,80.48,80.45,80.48,3373.0,73.5845,73.6028,73.5754,73.6028,3373.0
2016-11-28 15:00:00,80.47,80.47,80.42,80.46,2633.0,73.5936,73.5936,73.5479,73.5845,2633.0
2016-11-28 15:05:00,80.46,80.47,80.43,80.45,1900.0,73.5845,73.5936,73.5571,73.5754,1900.0
2016-11-28 15:10:00,80.45,80.47,80.44,80.47,703.0,73.5754,73.5936,73.5662,73.5936,703.0
2016-11-28 15:15:00,80.46,80.47,80.45,80.46,3459.0,73.5845,73.5936,73.5754,73.5845,3459.0
2016-11-28 15:20:00,80.45,80.45,80.38,80.38,2172.0,73.5754,73.5754,73.5113,73.5113,2172.0
2016-11-28 15:25:00,80.39,80.39,80.31,80.31,3200.0,73.5205,73.5205,73.4473,73.4473,3200.0
2016-11-28 15:30:00,80.3,80.35,80.28,80.33,3878.0,73.4382,73.4839,73.4199,73.4656,3878.0
2016-11-28 15:35:00,80.33,80.33,80.25,80.26,6511.0,73.4656,73.4656,73.3924,73.4016,6511.0
2016-11-28 15:40:00,80.27,80.27,80.23,80.27,6712.0,73.4107,73.4107,73.3742,73.4107,6712.0
2016-11-28 15:45:00,80.27,80.28,80.2,80.2,18513.0,73.4107,73.4199,73.3467,73.3467,18513.0
2016-11-28 15:50:00,80.21,80.25,80.19,80.24,10524.0,73.3559,73.3924,73.3376,73.3833,10524.0
2016-11-28 15:55:00,80.23,80.33,80.21,80.3,17954.0,73.3742,73.4656,73.3559,73.4382,17954.0
2016-11-29 09:30:00,80.59,80.92,80.49,80.91,7344.0,73.7034,74.0052,73.6119,73.996,7344.0
2016-11-29 09:35:00,80.91,81.19,80.91,80.98,5910.0,73.996,74.2521,73.996,74.0601,5910.0
2016-11-29 09:40:00,81.07,81.07,80.91,81.02,3570.0,74.1424,74.1424,73.996,74.0966,3570.0
2016-11-29 09:45:00,80.97,80.98,80.8,80.81,1988.0,74.0509,74.0601,73.8954,73.9046,1988.0
2016-11-29 09:50:00,80.77,80.92,80.77,80.9,4008.0,73.868,74.0052,73.868,73.9869,4008.0
2016-11-29 09:55:00,80.87,80.87,80.74,80.79,3600.0,73.9595,73.9595,73.8406,73.8863,3600.0
2016-11-29 10:00:00,80.78,80.78,80.68,80.68,1700.0,73.8772,73.8772,73.7857,73.7857,1700.0
2016-11-29 10:05:00,80.72,80.73,80.6,80.6,2500.0,73.8223,73.8314,73.7125,73.7125,2500.0
2016-11-29 10:10:00,80.67,80.75,80.65,80.75,2600.0,73.7766,73.8497,73.7583,73.8497,2600.0
2016-11-29 10:15:00,80.68,80.68,80.57,80.58,1900.0,73.7857,73.7857,73.6851,73.6942,1900.0
2016-11-29 10:20:00,80.63,80.75,80.62,80.69,2249.0,73.74,73.8497,73.7308,73.7948,2249.0
2016-11-29 10:25:00,80.72,80.79,80.7,80.77,2528.0,73.8223,73.8863,73.804,73.868,2528.0
2016-11-29 10:30:00,80.81,80.86,80.78,80.79,3753.0,73.9046,73.9503,73.8772,73.8863,3753.0
2016-11-29 10:35:00,80.82,80.86,80.82,80.84,2700.0,73.9137,73.9503,73.9137,73.932,2700.0
2016-11-29 10:40:00,80.84,80.89,80.79,80.8,2300.0,73.932,73.9778,73.8863,73.8954,2300.0
2016-11-29 10:45:00,80.82,80.86,80.8,80.82,4817.0,73.9137,73.9503,73.8954,73.9137,4817.0
2016-11-29 10:50:00,80.83,80.84,80.78,80.79,1520.0,73.9229,73.932,73.8772,73.8863,1520.0
2016-11-29 10:55:00,80.82,80.87,80.82,80.87,2202.0,73.9137,73.9595,73.9137,73.9595,2202.0
2016-11-29 11:00:00,80.87,80.87,80.82,80.82,1000.0,73.9595,73.9595,73.9137,73.9137,1000.0
2016-11-29 11:05:00,80.84,80.86,80.82,80.83,3600.0,73.932,73.9503,73.9137,73.9229,3600.0
2016-11-29 11:10:00,80.84,80.84,80.81,80.83,1600.0,73.932,73.932,73.9046,73.9229,1600.0
2016-11-29 11:15:00,80.81,80.81,80.71,80.75,3900.0,73.9046,73.9046,73.8131,73.8497,3900.0
2016-11-29 11:20:00,80.77,80.81,80.75,80.76,4450.0,73.868,73.9046,73.8497,73.8589,4450.0
2016-11-29 11:25:00,80.76,80.77,80.7,80.73,4074.0,73.8589,73.868,73.804,73.8314,4074.0
2016-11-29 11:30:00,80.76,80.76,80.67,80.71,4048.0,73.8589,73.8589,73.7766,73.8131,4048.0
2016-11-29 11:35:00,80.73,80.76,80.69,80.71,2700.0,73.8314,73.8589,73.7948,73.8131,2700.0
2016-11-29 11:40:00,80.71,80.77,80.69,80.74,5773.0,73.8131,73.868,73.7948,73.8406,5773.0
2016-11-29 11:45:00,80.76,80.77,80.71,80.71,7100.0,73.8589,73.868,73.8131,73.8131,7100.0
2016-11-29 11:50:00,80.73,80.75,80.71,80.72,2100.0,73.8314,73.8497,73.8131,73.8223,2100.0
2016-11-29 11:55:00,80.75,80.76,80.69,80.69,4933.0,73.8497,73.8589,73.7948,73.7948,4933.0
2016-11-29 12:00:00,80.68,80.7,80.65,80.67,2850.0,73.7857,73.804,73.7583,73.7766,2850.0
2016-11-29 12:05:00,80.67,80.67,80.61,80.63,2882.0,73.7766,73.7766,73.7217,73.74,2882.0
2016-11-29 12:10:00,80.64,80.64,80.59,80.61,1800.0,73.7491,73.7491,73.7034,73.7217,1800.0
2016-11-29 12:15:00,80.6,80.61,80.58,80.61,1100.0,73.7125,73.7217,73.6942,73.7217,1100.0
2016-11-29 12:20:00,80.6,80.64,80.6,80.6,1940.0,73.7125,73.7491,73.7125,73.7125,1940.0
2016-11-29 12:25:00,80.6,80.6,80.58,80.59,1000.0,73.7125,73.7125,73.6942,73.7034,1000.0
2016-11-29 12:30:00,80.59,80.6,80.56,80.6,1445.0,73.7034,73.7125,73.676,73.7125,1445.0
2016-11-29 12:35:00,80.63,80.65,80.62,80.62,1400.0,73.74,73.7583,73.7308,73.7308,1400.0
2016-11-29 12:40:00,80.61,80.62,80.6,80.61,900.0,73.7217,73.7308,73.7125,73.7217,900.0
2016-11-29 12:45:00,80.61,80.65,80.6,80.65,600.0,73.7217,73.7583,73.7125,73.7583,600.0
2016-11-29 12:50:00,80.68,80.74,80.68,80.74,3900.0,73.7857,73.8406,73.7857,73.8406,3900.0
2016-11-29 12:55:00,80.75,80.76,80.72,80.72,5353.0,73.8497,73.8589,73.8223,73.8223,5353.0
2016-11-29 13:00:00,80.72,80.72,80.69,80.71,994.0,73.8223,73.8223,73.7948,73.8131,994.0
2016-11-29 13:05:00,80.73,80.75,80.71,80.75,3223.0,73.8314,73.8497,73.8131,73.8497,3223.0
2016-11-29 13:10:00,80.73,80.73,80.72,80.72,800.0,73.8314,73.8314,73.8223,73.8223,800.0
2016-11-29 13:15:00,80.73,80.75,80.7,80.73,2400.0,73.8314,73.8497,73.804,73.8314,2400.0
2016-11-29 13:20:00,80.73,80.75,80.68,80.69,1900.0,73.8314,73.8497,73.7857,73.7948,1900.0
2016-11-29 13:25:00,80.71,80.72,80.68,80.7,2738.0,73.8131,73.8223,73.7857,73.804,2738.0
2016-11-29 13:30:00,80.7,80.71,80.65,80.67,2396.0,73.804,73.8131,73.7583,73.7766,2396.0
2016-11-29 13:35:00,80.67,80.68,80.63,80.65,3953.0,73.7766,73.7857,73.74,73.7583,3953.0
2016-11-29 13:40:00,80.65,80.65,80.61,80.62,1300.0,73.7583,73.7583,73.7217,73.7308,1300.0
2016-11-29 13:45:00,80.62,80.69,80.61,80.62,1800.0,73.7308,73.7948,73.7217,73.7308,1800.0
2016-11-29 13:50:00,80.65,80.71,80.65,80.7,6100.0,73.7583,73.8131,73.7583,73.804,6100.0
2016-11-29 13:55:00,80.71,80.75,80.7,80.71,4186.0,73.8131,73.8497,73.804,73.8131,4186.0
2016-11-29 14:00:00,80.74,80.74,80.64,80.66,2418.0,73.8406,73.8406,73.7491,73.7674,2418.0
2016-11-29 14:05:00,80.64,80.69,80.62,80.64,3913.0,73.7491,73.7948,73.7308,73.7491,3913.0
2016-11-29 14:10:00,80.65,80.75,80.64,80.73,1833.0,73.7583,73.8497,73.7491,73.8314,1833.0
2016-11-29 14:15:00,80.72,80.74,80.7,80.71,1900.0,73.8223,73.8406,73.804,73.8131,1900.0
2016-11-29 14:20:00,80.73,80.75,80.71,80.72,4095.0,73.8314,73.8497,73.8131,73.8223,4095.0
2016-11-29 14:25:00,80.75,80.78,80.72,80.72,1800.0,73.8497,73.8772,73.8223,73.8223,1800.0
2016-11-29 14:30:00,80.73,80.75,80.7,80.75,2214.0,73.8314,73.8497,73.804,73.8497,2214.0
2016-11-29 14:35:00,80.72,80.76,80.72,80.72,6170.0,73.8223,73.8589,73.8223,73.8223,6170.0
2016-11-29 14:40:00,80.73,80.76,80.72,80.73,6912.0,73.8314,73.8589,73.8223,73.8314,6912.0
2016-11-29 14:45:00,80.74,80.75,80.73,80.75,2700.0,73.8406,73.8497,73.8314,73.8497,2700.0
2016-11-29 14:50:00,80.75,80.75,80.69,80.7,2105.0,73.8497,73.8497,73.7948,73.804,2105.0
2016-11-29 14:55:00,80.7,80.74,80.7,80.71,7303.0,73.804,73.8406,73.804,73.8131,7303.0
2016-11-29 15:00:00,80.71,80.71,80.7,80.7,1000.0,73.8131,73.8131,73.804,73.804,1000.0
2016-11-29 15:05:00,80.71,80.72,80.67,80.69,3806.0,73.8131,73.8223,73.7766,73.7948,3806.0
2016-11-29 15:10:00,80.69,80.71,80.67,80.69,5894.0,73.7948,73.8131,73.7766,73.7948,5894.0
2016-11-29 15:15:00,80.69,80.72,80.64,80.65,4812.0,73.7948,73.8223,73.7491,73.7583,4812.0
2016-11-29 15:20:00,80.63,80.69,80.63,80.66,3387.0,73.74,73.7948,73.74,73.7674,3387.0
2016-11-29 15:25:00,80.68,80.73,80.68,80.7,3243.0,73.7857,73.8314,73.7857,73.804,3243.0
2016-11-29 15:30:00,80.69,80.69,80.64,80.64,5519.0,73.7948,73.7948,73.7491,73.7491,5519.0
2016-11-29 15:35:00,80.65,80.67,80.62,80.62,5041.0,73.7583,73.7766,73.7308,73.7308,5041.0
2016-11-29 15:40:00,80.63,80.65,80.59,80.64,2675.0,73.74,73.7583,73.7034,73.7491,2675.0
2016-11-29 15:45:00,80.61,80.61,80.53,80.57,8141.0,73.7217,73.7217,73.6485,73.6851,8141.0
2016-11-29 15:50:00,80.57,80.63,80.57,80.61,5603.0,73.6851,73.74,73.6851,73.7217,5603.0
2016-11-29 15:55:00,80.61,80.66,80.59,80.63,20076.0,73.7217,73.7674,73.7034,73.74,20076.0
2016-11-30 09:30:00,81.07,81.07,80.55,80.68,5412.0,74.1424,74.1424,73.6668,73.7857,5412.0
2016-11-30 09:35:00,80.72,80.77,80.68,80.73,2852.0,73.8223,73.868,73.7857,73.8314,2852.0
2016-11-30 09:40:00,80.68,80.71,80.34,80.35,3125.0,73.7857,73.8131,73.4748,73.4839,3125.0
2016-11-30 09:45:00,80.31,80.31,80.22,80.28,2700.0,73.4473,73.4473,73.365,73.4199,2700.0
2016-11-30 09:50:00,80.28,80.43,80.15,80.15,5061.0,73.4199,73.5571,73.301,73.301,5061.0
2016-11-30 09:55:00,80.15,80.32,80.15,80.23,6301.0,73.301,73.4565,73.301,73.3742,6301.0
2016-11-30 10:00:00,80.3,80.3,80.07,80.07,3515.0,73.4382,73.4382,73.2278,73.2278,3515.0
2016-11-30 10:05:00,80.09,80.17,80.09,80.17,2997.0,73.2461,73.3193,73.2461,73.3193,2997.0
2016-11-30 10:10:00,80.13,80.17,80.06,80.09,4366.0,73.2827,73.3193,73.2187,73.2461,4366.0
2016-11-30 10:15:00,80.13,80.24,80.13,80.22,4535.0,73.2827,73.3833,73.2827,73.365,4535.0
2016-11-30 10:20:00,80.19,80.32,80.14,80.17,8360.0,73.3376,73.4565,73.2918,73.3193,8360.0
2016-11-30 10:25:00,80.2,80.21,80.14,80.17,3020.0,73.3467,73.3559,73.2918,73.3193,3020.0
2016-11-30 10:30:00,80.16,80.22,80.11,80.22,2489.0,73.3101,73.365,73.2644,73.365,2489.0
2016-11-30 10:35:00,80.22,80.26,80.2,80.23,6345.0,73.365,73.4016,73.3467,73.3742,6345.0
2016-11-30 10:40:00,80.21,80.21,80.15,80.15,2000.0,73.3559,73.3559,73.301,73.301,2000.0
2016-11-30 10:45:00,80.13,80.14,80.09,80.09,4400.0,73.2827,73.2918,73.2461,73.2461,4400.0
2016-11-30 10:50:00,80.09,80.18,80.09,80.18,800.0,73.2461,73.3284,73.2461,73.3284,800.0
2016-11-30 10:55:00,80.16,80.16,80.04,80.1,9100.0,73.3101,73.3101,73.2004,73.2553,9100.0
2016-11-30 11:00:00,80.07,80.07,79.82,79.89,7252.0,73.2278,73.2278,72.9992,73.0632,7252.0
2016-11-30 11:05:00,79.89,80.0,79.88,79.97,8811.0,73.0632,73.1638,73.0541,73.1364,8811.0
2016-11-30 11:10:00,79.96,79.98,79.84,79.91,4200.0,73.1272,73.1455,73.0175,73.0815,4200.0
2016-11-30 11:15:00,79.88,79.94,79.87,79.93,9100.0,73.0541,73.1089,73.0449,73.0998,9100.0
2016-11-30 11:20:00,79.93,80.03,79.93,80.03,3500.0,73.0998,73.1912,73.0998,73.1912,3500.0
2016-11-30 11:25:00,80.01,80.09,79.94,80.07,24062.0,73.173,73.2461,73.1089,73.2278,24062.0
2016-11-30 11:30:00,80.01,80.08,80.0,80.05,1980.0,73.173,73.237,73.1638,73.2095,1980.0
2016-11-30 11:35:00,80.05,80.06,80.01,80.06,1614.0,73.2095,73.2187,73.173,73.2187,1614.0
2016-11-30 11:40:00,80.05,80.05,79.86,79.86,3250.0,73.2095,73.2095,73.0358,73.0358,3250.0
2016-11-30 11:45:00,79.84,79.84,79.81,79.81,800.0,73.0175,73.0175,72.99,72.99,800.0
2016-11-30 11:50:00,79.85,79.85,79.79,79.8,4743.0,73.0266,73.0266,72.9717,72.9809,4743.0
2016-11-30 11:55:00,79.8,79.8,79.75,79.76,2859.0,72.9809,72.9809,72.9352,72.9443,2859.0
2016-11-30 12:00:00,79.76,79.76,79.67,79.67,2376.0,72.9443,72.9443,72.862,72.862,2376.0
2016-11-30 12:05:00,79.68,79.69,79.64,79.65,3666.0,72.8711,72.8803,72.8346,72.8437,3666.0
2016-11-30 12:10:00,79.66,79.67,79.64,79.64,2664.0,72.8529,72.862,72.8346,72.8346,2664.0
2016-11-30 12:15:00,79.64,79.64,79.63,79.63,3100.0,72.8346,72.8346,72.8254,72.8254,3100.0
2016-11-30 12:20:00,79.63,79.66,79.63,79.66,2625.0,72.8254,72.8529,72.8254,72.8529,2625.0
2016-11-30 12:25:00,79.66,79.67,79.65,79.67,2600.0,72.8529,72.862,72.8437,72.862,2600.0
2016-11-30 12:30:00,79.66,79.67,79.65,79.65,2260.0,72.8529,72.862,72.8437,72.8437,2260.0
2016-11-30 12:35:00,79.66,79.66,79.61,79.62,2452.0,72.8529,72.8529,72.8071,72.8163,2452.0
2016-11-30 12:40:00,79.62,79.63,79.62,79.63,1500.0,72.8163,72.8254,72.8163,72.8254,1500.0
2016-11-30 12:45:00,79.63,79.64,79.57,79.57,1400.0,72.8254,72.8346,72.7705,72.7705,1400.0
2016-11-30 12:50:00,79.54,79.55,79.5,79.53,1351.0,72.7431,72.7523,72.7065,72.734,1351.0
2016-11-30 12:55:00,79.54,79.55,79.53,79.55,2600.0,72.7431,72.7523,72.734,72.7523,2600.0
2016-11-30 13:00:00,79.55,79.55,79.49,79.51,3250.0,72.7523,72.7523,72.6974,72.7157,3250.0
2016-11-30 13:05:00,79.49,79.51,79.45,79.47,2500.0,72.6974,72.7157,72.6608,72.6791,2500.0
2016-11-30 13:10:00,79.47,79.47,79.45,79.45,3400.0,72.6791,72.6791,72.6608,72.6608,3400.0
2016-11-30 13:15:00,79.45,79.45,79.43,79.44,4300.0,72.6608,72.6608,72.6425,72.6517,4300.0
2016-11-30 13:20:00,79.44,79.44,79.4,79.41,2725.0,72.6517,72.6517,72.6151,72.6242,2725.0
2016-11-30 13:25:00,79.41,79.41,79.37,79.37,2462.0,72.6242,72.6242,72.5876,72.5876,2462.0
2016-11-30 13:30:00,79.38,79.38,79.32,79.33,3768.0,72.5968,72.5968,72.5419,72.5511,3768.0
2016-11-30 13:35:00,79.32,79.32,79.28,79.3,2319.0,72.5419,72.5419,72.5053,72.5236,2319.0
2016-11-30 13:40:00,79.3,79.31,79.29,79.31,3072.0,72.5236,72.5328,72.5145,72.5328,3072.0
2016-11-30 13:45:00,79.3,79.3,79.22,79.22,3989.0,72.5236,72.5236,72.4505,72.4505,3989.0
2016-11-30 13:50:00,79.23,79.23,79.18,79.18,5123.0,72.4596,72.4596,72.4139,72.4139,5123.0
2016-11-30 13:55:00,79.18,79.2,79.15,79.17,5450.0,72.4139,72.4322,72.3864,72.4047,5450.0
2016-11-30 14:00:00,79.17,79.17,79.13,79.13,3901.0,72.4047,72.4047,72.3681,72.3681,3901.0
2016-11-30 14:05:00,79.12,79.13,79.04,79.04,6163.0,72.359,72.3681,72.2858,72.2858,6163.0
2016-11-30 14:10:00,79.03,79.05,78.99,79.01,4821.0,72.2767,72.295,72.2401,72.2584,4821.0
2016-11-30 14:15:00,79.01,79.13,79.01,79.13,6213.0,72.2584,72.3681,72.2584,72.3681,6213.0
2016-11-30 14:20:00,79.14,79.2,79.14,79.19,6776.0,72.3773,72.4322,72.3773,72.423,6776.0
2016-11-30 14:25:00,79.17,79.21,79.15,79.18,5719.0,72.4047,72.4413,72.3864,72.4139,5719.0
2016-11-30 14:30:00,79.17,79.17,79.02,79.03,9573.0,72.4047,72.4047,72.2675,72.2767,9573.0
2016-11-30 14:35:00,79.03,79.09,79.03,79.09,6111.0,72.2767,72.3316,72.2767,72.3316,6111.0
2016-11-30 14:40:00,79.09,79.11,79.07,79.08,5964.0,72.3316,72.3499,72.3133,72.3224,5964.0
2016-11-30 14:45:00,79.08,79.09,79.03,79.03,6918.0,72.3224,72.3316,72.2767,72.2767,6918.0
2016-11-30 14:50:00,79.03,79.08,79.01,79.08,7676.0,72.2767,72.3224,72.2584,72.3224,7676.0
2016-11-30 14:55:00,79.08,79.1,79.06,79.06,6700.0,72.3224,72.3407,72.3041,72.3041,6700.0
2016-11-30 15:00:00,79.06,79.13,79.06,79.13,12682.0,72.3041,72.3681,72.3041,72.3681,12682.0
2016-11-30 15:05:00,79.13,79.13,79.03,79.05,7186.0,72.3681,72.3681,72.2767,72.295,7186.0
2016-11-30 15:10:00,79.05,79.11,79.01,79.11,4486.0,72.295,72.3499,72.2584,72.3499,4486.0
2016-11-30 15:15:00,79.12,79.16,79.11,79.13,6624.0,72.359,72.3956,72.3499,72.3681,6624.0
2016-11-30 15:20:00,79.14,79.21,79.14,79.18,7373.0,72.3773,72.4413,72.3773,72.4139,7373.0
2016-11-30 15:25:00,79.18,79.21,79.18,79.19,6200.0,72.4139,72.4413,72.4139,72.423,6200.0
2016-11-30 15:30:00,79.19,79.19,79.09,79.11,15317.0,72.423,72.423,72.3316,72.3499,15317.0
2016-11-30 15:35:00,79.1,79.11,79.07,79.07,8776.0,72.3407,72.3499,72.3133,72.3133,8776.0
2016-11-30 15:40:00,79.08,79.08,78.82,78.83,23149.0,72.3224,72.3224,72.0846,72.0938,23149.0
2016-11-30 15:45:00,78.82,78.88,78.77,78.84,23188.0,72.0846,72.1395,72.0389,72.1029,23188.0
2016-11-30 15:50:00,78.83,78.99,78.77,78.91,31287.0,72.0938,72.2401,72.0389,72.1669,31287.0
2016-11-30 15:55:00,78.9,79.22,78.76,78.77,54634.0,72.1578,72.4505,72.0298,72.0389,54634.0
2016-12-01 09:30:00,78.75,79.21,78.53,78.56,10336.0,72.0206,72.4413,71.8194,71.8469,10336.0
2016-12-01 09:35:00,78.55,78.8,78.52,78.76,26999.0,71.8377,72.0663,71.8103,72.0298,26999.0
2016-12-01 09:40:00,78.78,78.95,78.64,78.95,9744.0,72.0481,72.2035,71.92,72.2035,9744.0
2016-12-01 09:45:00,79.03,79.19,78.97,79.15,30140.0,72.2767,72.423,72.2218,72.3864,30140.0
2016-12-01 09:50:00,79.17,79.26,78.91,78.93,26155.0,72.4047,72.487,72.1669,72.1852,26155.0
2016-12-01 09:55:00,78.85,79.19,78.82,79.19,6583.0,72.1121,72.423,72.0846,72.423,6583.0
2016-12-01 10:00:00,79.1,79.18,78.96,78.96,7596.0,72.3407,72.4139,72.2127,72.2127,7596.0
2016-12-01 10:05:00,78.97,79.04,78.93,79.01,7220.0,72.2218,72.2858,72.1852,72.2584,7220.0
2016-12-01 10:10:00,79.0,79.02,78.76,78.76,5400.0,72.2493,72.2675,72.0298,72.0298,5400.0
2016-12-01 10:15:00,78.75,78.78,78.53,78.6,10988.0,72.0206,72.0481,71.8194,71.8834,10988.0
2016-12-01 10:20:00,78.6,78.61,78.49,78.6,6687.0,71.8834,71.8926,71.7828,71.8834,6687.0
2016-12-01 10:25:00,78.58,78.6,78.45,78.45,7233.0,71.8651,71.8834,71.7463,71.7463,7233.0
2016-12-01 10:30:00,78.47,78.47,78.4,78.42,15450.0,71.7645,71.7645,71.7005,71.7188,15450.0
2016-12-01 10:35:00,78.42,78.46,78.36,78.4,22597.0,71.7188,71.7554,71.6639,71.7005,22597.0
2016-12-01 10:40:00,78.4,78.4,78.32,78.32,3900.0,71.7005,71.7005,71.6274,71.6274,3900.0
2016-12-01 10:45:00,78.33,78.34,78.05,78.05,39821.0,71.6365,71.6457,71.3804,71.3804,39821.0
2016-12-01 10:50:00,78.06,78.06,77.93,77.93,5400.0,71.3896,71.3896,71.2707,71.2707,5400.0
2016-12-01 10:55:00,77.9,78.02,77.86,77.96,6213.0,71.2433,71.353,71.2067,71.2981,6213.0
2016-12-01 11:00:00,77.96,78.01,77.94,77.96,7631.0,71.2981,71.3439,71.2798,71.2981,7631.0
2016-12-01 11:05:00,77.98,78.0,77.86,77.89,4355.0,71.3164,71.3347,71.2067,71.2341,4355.0
2016-12-01 11:10:00,77.85,77.85,77.7,77.7,3837.0,71.1975,71.1975,71.0603,71.0603,3837.0
2016-12-01 11:15:00,77.72,77.72,77.62,77.68,5750.0,71.0786,71.0786,70.9872,71.0421,5750.0
2016-12-01 11:20:00,77.68,77.86,77.67,77.81,9936.0,71.0421,71.2067,71.0329,71.1609,9936.0
2016-12-01 11:25:00,77.87,77.87,77.75,77.78,5244.0,71.2158,71.2158,71.1061,71.1335,5244.0
2016-12-01 11:30:00,77.79,77.79,77.63,77.7,9269.0,71.1427,71.1427,70.9963,71.0603,9269.0
2016-12-01 11:35:00,77.7,77.7,77.58,77.58,3600.0,71.0603,71.0603,70.9506,70.9506,3600.0
2016-12-01 11:40:00,77.61,77.64,77.55,77.58,6650.0,70.978,71.0055,70.9232,70.9506,6650.0
2016-12-01 11:45:00,77.61,77.62,77.48,77.48,6500.0,70.978,70.9872,70.8591,70.8591,6500.0
2016-12-01 11:50:00,77.48,77.59,77.45,77.55,14843.0,70.8591,70.9597,70.8317,70.9232,14843.0
2016-12-01 11:55:00,77.56,77.61,77.45,77.45,18070.0,70.9323,70.978,70.8317,70.8317,18070.0
2016-12-01 12:00:00,77.46,77.46,77.37,77.38,6191.0,70.8409,70.8409,70.7585,70.7677,6191.0
2016-12-01 12:05:00,77.35,77.4,77.27,77.27,5200.0,70.7403,70.786,70.6671,70.6671,5200.0
2016-12-01 12:10:00,77.27,77.29,77.15,77.15,6446.0,70.6671,70.6854,70.5573,70.5573,6446.0
2016-12-01 12:15:00,77.14,77.2,77.13,77.14,5800.0,70.5482,70.6031,70.5391,70.5482,5800.0
2016-12-01 12:20:00,77.13,77.14,77.01,77.02,2950.0,70.5391,70.5482,70.4293,70.4385,2950.0
2016-12-01 12:25:00,77.02,77.02,76.98,77.0,5600.0,70.4385,70.4385,70.4019,70.4202,5600.0
2016-12-01 12:30:00,76.99,77.1,76.98,77.05,9207.0,70.411,70.5116,70.4019,70.4659,9207.0
2016-12-01 12:35:00,77.05,77.1,77.05,77.1,5199.0,70.4659,70.5116,70.4659,70.5116,5199.0
2016-12-01 12:40:00,77.11,77.11,77.0,77.0,2243.0,70.5208,70.5208,70.4202,70.4202,2243.0
2016-12-01 12:45:00,76.99,77.01,76.95,76.95,6000.0,70.411,70.4293,70.3744,70.3744,6000.0
2016-12-01 12:50:00,76.98,76.98,76.97,76.97,1691.0,70.4019,70.4019,70.3927,70.3927,1691.0
2016-12-01 12:55:00,76.96,76.97,76.91,76.97,5644.0,70.3836,70.3927,70.3379,70.3927,5644.0
2016-12-01 13:00:00,76.97,76.97,76.89,76.92,4749.0,70.3927,70.3927,70.3196,70.347,4749.0
2016-12-01 13:05:00,76.94,76.94,76.88,76.94,3630.0,70.3653,70.3653,70.3104,70.3653,3630.0
2016-12-01 13:10:00,76.95,77.06,76.95,77.06,6191.0,70.3744,70.475,70.3744,70.475,6191.0
2016-12-01 13:15:00,77.06,77.08,77.04,77.05,7088.0,70.475,70.4933,70.4567,70.4659,7088.0
2016-12-01 13:20:00,77.06,77.08,77.05,77.05,3640.0,70.475,70.4933,70.4659,70.4659,3640.0
2016-12-01 13:25:00,77.05,77.05,76.95,76.95,6673.0,70.4659,70.4659,70.3744,70.3744,6673.0
2016-12-01 13:30:00,76.96,76.97,76.92,76.92,2336.0,70.3836,70.3927,70.347,70.347,2336.0
2016-12-01 13:35:00,76.91,76.92,76.87,76.88,3000.0,70.3379,70.347,70.3013,70.3104,3000.0
2016-12-01 13:40:00,76.9,76.9,76.85,76.86,5695.0,70.3287,70.3287,70.283,70.2921,5695.0
2016-12-01 13:45:00,76.86,76.87,76.73,76.73,7400.0,70.2921,70.3013,70.1732,70.1732,7400.0
2016-12-01 13:50:00,76.75,76.75,76.59,76.61,16624.0,70.1915,70.1915,70.0452,70.0635,16624.0
2016-12-01 13:55:00,76.63,76.68,76.56,76.6,9090.0,70.0818,70.1275,70.0178,70.0543,9090.0
2016-12-01 14:00:00,76.6,76.69,76.58,76.65,7744.0,70.0543,70.1367,70.0361,70.1001,7744.0
2016-12-01 14:05:00,76.65,76.65,76.52,76.56,10437.0,70.1001,70.1001,69.9812,70.0178,10437.0
2016-12-01 14:10:00,76.58,76.75,76.58,76.72,14199.0,70.0361,70.1915,70.0361,70.1641,14199.0
2016-12-01 14:15:00,76.72,76.84,76.72,76.75,8619.0,70.1641,70.2738,70.1641,70.1915,8619.0
2016-12-01 14:20:00,76.74,76.81,76.71,76.78,10938.0,70.1824,70.2464,70.1549,70.219,10938.0
2016-12-01 14:25:00,76.81,76.86,76.75,76.75,14106.0,70.2464,70.2921,70.1915,70.1915,14106.0
2016-12-01 14:30:00,76.75,76.91,76.75,76.88,7116.0,70.1915,70.3379,70.1915,70.3104,7116.0
2016-12-01 14:35:00,76.88,76.9,76.77,76.77,9199.0,70.3104,70.3287,70.2098,70.2098,9199.0
2016-12-01 14:40:00,76.78,76.87,76.78,76.87,9971.0,70.219,70.3013,70.219,70.3013,9971.0
2016-12-01 14:45:00,76.87,76.96,76.87,76.95,7012.0,70.3013,70.3836,70.3013,70.3744,7012.0
2016-12-01 14:50:00,76.95,77.05,76.94,77.0,12368.0,70.3744,70.4659,70.3653,70.4202,12368.0
2016-12-01 14:55:00,76.99,77.01,76.91,76.92,10150.0,70.411,70.4293,70.3379,70.347,10150.0
2016-12-01 15:00:00,76.92,76.94,76.84,76.91,11985.0,70.347,70.3653,70.2738,70.3379,11985.0
2016-12-01 15:05:00,76.93,77.01,76.9,76.99,8643.0,70.3561,70.4293,70.3287,70.411,8643.0
2016-12-01 15:10:00,77.0,77.07,76.98,77.03,7260.0,70.4202,70.4842,70.4019,70.4476,7260.0
2016-12-01 15:15:00,77.04,77.07,77.04,77.04,7602.0,70.4567,70.4842,70.4567,70.4567,7602.0
2016-12-01 15:20:00,77.04,77.05,76.97,76.97,11229.0,70.4567,70.4659,70.3927,70.3927,11229.0
2016-12-01 15:25:00,76.98,77.01,76.95,76.98,11068.0,70.4019,70.4293,70.3744,70.4019,11068.0
2016-12-01 15:30:00,76.97,76.97,76.9,76.92,9992.0,70.3927,70.3927,70.3287,70.347,9992.0
2016-12-01 15:35:00,76.91,76.91,76.85,76.86,9160.0,70.3379,70.3379,70.283,70.2921,9160.0
2016-12-01 15:40:00,76.86,76.96,76.86,76.92,8879.0,70.2921,70.3836,70.2921,70.347,8879.0
2016-12-01 15:45:00,76.93,76.97,76.87,76.9,17265.0,70.3561,70.3927,70.3013,70.3287,17265.0
2016-12-01 15:50:00,76.9,77.03,76.9,77.01,25374.0,70.3287,70.4476,70.3287,70.4293,25374.0
2016-12-01 15:55:00,77.03,77.14,77.01,77.11,60139.0,70.4476,70.5482,70.4293,70.5208,60139.0
2016-12-02 09:30:00,77.46,77.64,77.38,77.5,6301.0,70.8409,71.0055,70.7677,70.8774,6301.0
2016-12-02 09:35:00,77.41,77.53,77.41,77.45,3501.0,70.7951,70.9049,70.7951,70.8317,3501.0
2016-12-02 09:40:00,77.63,77.87,77.61,77.85,4347.0,70.9963,71.2158,70.978,71.1975,4347.0
2016-12-02 09:45:00,77.84,77.93,77.72,77.92,5800.0,71.1884,71.2707,71.0786,71.2615,5800.0
2016-12-02 09:50:00,77.92,77.92,77.79,77.89,2189.0,71.2615,71.2615,71.1427,71.2341,2189.0
2016-12-02 09:55:00,77.86,78.29,77.85,78.2,3700.0,71.2067,71.5999,71.1975,71.5176,3700.0
2016-12-02 10:00:00,78.2,78.32,78.2,78.28,8066.0,71.5176,71.6274,71.5176,71.5908,8066.0
2016-12-02 10:05:00,78.3,78.36,78.3,78.36,2867.0,71.6091,71.6639,71.6091,71.6639,2867.0
2016-12-02 10:10:00,78.36,78.37,78.22,78.34,5446.0,71.6639,71.6731,71.5359,71.6457,5446.0
2016-12-02 10:15:00,78.33,78.38,78.25,78.3,8081.0,71.6365,71.6822,71.5633,71.6091,8081.0
2016-12-02 10:20:00,78.35,78.36,78.3,78.3,4574.0,71.6548,71.6639,71.6091,71.6091,4574.0
2016-12-02 10:25:00,78.31,78.37,78.3,78.37,5208.0,71.6182,71.6731,71.6091,71.6731,5208.0
2016-12-02 10:30:00,78.4,78.46,78.4,78.44,2831.0,71.7005,71.7554,71.7005,71.7371,2831.0
2016-12-02 10:35:00,78.46,78.53,78.45,78.53,1741.0,71.7554,71.8194,71.7463,71.8194,1741.0
2016-12-02 10:40:00,78.56,78.65,78.51,78.65,3300.0,71.8469,71.9292,71.8011,71.9292,3300.0
2016-12-02 10:45:00,78.68,78.73,78.54,78.54,8233.0,71.9566,72.0023,71.8286,71.8286,8233.0
2016-12-02 10:50:00,78.57,78.71,78.57,78.67,3295.0,71.856,71.984,71.856,71.9475,3295.0
2016-12-02 10:55:00,78.67,78.78,78.67,78.73,2600.0,71.9475,72.0481,71.9475,72.0023,2600.0
2016-12-02 11:00:00,78.73,78.79,78.7,78.7,2540.0,72.0023,72.0572,71.9749,71.9749,2540.0
2016-12-02 11:05:00,78.72,78.84,78.72,78.79,3000.0,71.9932,72.1029,71.9932,72.0572,3000.0
2016-12-02 11:10:00,78.79,78.89,78.79,78.86,3200.0,72.0572,72.1487,72.0572,72.1212,3200.0
2016-12-02 11:15:00,78.85,78.94,78.85,78.94,2100.0,72.1121,72.1944,72.1121,72.1944,2100.0
2016-12-02 11:20:00,78.95,79.09,78.95,79.09,5250.0,72.2035,72.3316,72.2035,72.3316,5250.0
2016-12-02 11:25:00,79.09,79.15,79.04,79.06,3868.0,72.3316,72.3864,72.2858,72.3041,3868.0
2016-12-02 11:30:00,79.07,79.1,78.93,78.94,2200.0,72.3133,72.3407,72.1852,72.1944,2200.0
2016-12-02 11:35:00,78.95,78.95,78.9,78.91,2238.0,72.2035,72.2035,72.1578,72.1669,2238.0
2016-12-02 11:40:00,78.91,78.98,78.91,78.96,3017.0,72.1669,72.231,72.1669,72.2127,3017.0
2016-12-02 11:45:00,78.93,78.93,78.87,78.87,2400.0,72.1852,72.1852,72.1304,72.1304,2400.0
2016-12-02 11:50:00,78.87,78.88,78.82,78.83,2601.0,72.1304,72.1395,72.0846,72.0938,2601.0
2016-12-02 11:55:00,78.84,78.84,78.72,78.76,7700.0,72.1029,72.1029,71.9932,72.0298,7700.0
2016-12-02 12:00:00,78.75,78.92,78.72,78.9,15187.0,72.0206,72.1761,71.9932,72.1578,15187.0
2016-12-02 12:05:00,78.9,78.93,78.89,78.92,1400.0,72.1578,72.1852,72.1487,72.1761,1400.0
2016-12-02 12:10:00,78.89,78.89,78.83,78.83,2178.0,72.1487,72.1487,72.0938,72.0938,2178.0
2016-12-02 12:15:00,78.84,78.84,78.73,78.74,3300.0,72.1029,72.1029,72.0023,72.0115,3300.0
2016-12-02 12:20:00,78.74,78.84,78.74,78.83,2390.0,72.0115,72.1029,72.0115,72.0938,2390.0
2016-12-02 12:25:00,78.84,78.89,78.84,78.88,3220.0,72.1029,72.1487,72.1029,72.1395,3220.0
2016-12-02 12:30:00,78.9,78.95,78.9,78.95,3133.0,72.1578,72.2035,72.1578,72.2035,3133.0
2016-12-02 12:35:00,78.97,78.97,78.84,78.84,3605.0,72.2218,72.2218,72.1029,72.1029,3605.0
2016-12-02 12:40:00,78.84,78.86,78.83,78.86,1819.0,72.1029,72.1212,72.0938,72.1212,1819.0
2016-12-02 12:45:00,78.87,78.9,78.87,78.87,1400.0,72.1304,72.1578,72.1304,72.1304,1400.0
2016-12-02 12:50:00,78.87,78.87,78.8,78.8,2062.0,72.1304,72.1304,72.0663,72.0663,2062.0
2016-12-02 12:55:00,78.81,78.9,78.81,78.89,2928.0,72.0755,72.1578,72.0755,72.1487,2928.0
2016-12-02 13:00:00,78.89,78.89,78.78,78.78,1200.0,72.1487,72.1487,72.0481,72.0481,1200.0
2016-12-02 13:05:00,78.78,78.8,78.66,78.66,2656.0,72.0481,72.0663,71.9383,71.9383,2656.0
2016-12-02 13:10:00,78.67,78.67,78.59,78.63,2098.0,71.9475,71.9475,71.8743,71.9109,2098.0
2016-12-02 13:15:00,78.63,78.75,78.63,78.74,3419.0,71.9109,72.0206,71.9109,72.0115,3419.0
2016-12-02 13:20:00,78.74,78.79,78.74,78.77,2505.0,72.0115,72.0572,72.0115,72.0389,2505.0
2016-12-02 13:25:00,78.75,78.79,78.75,78.79,1200.0,72.0206,72.0572,72.0206,72.0572,1200.0
2016-12-02 13:30:00,78.77,78.77,78.69,78.7,2761.0,72.0389,72.0389,71.9657,71.9749,2761.0
2016-12-02 13:35:00,78.69,78.73,78.67,78.73,2300.0,71.9657,72.0023,71.9475,72.0023,2300.0
2016-12-02 13:40:00,78.72,78.73,78.69,78.69,2582.0,71.9932,72.0023,71.9657,71.9657,2582.0
2016-12-02 13:45:00,78.7,78.71,78.65,78.65,2400.0,71.9749,71.984,71.9292,71.9292,2400.0
2016-12-02 13:50:00,78.65,78.71,78.64,78.71,2900.0,71.9292,71.984,71.92,71.984,2900.0
2016-12-02 13:55:00,78.69,78.75,78.69,78.74,2605.0,71.9657,72.0206,71.9657,72.0115,2605.0
2016-12-02 14:00:00,78.74,78.89,78.74,78.86,6732.0,72.0115,72.1487,72.0115,72.1212,6732.0
2016-12-02 14:05:00,78.86,78.86,78.79,78.79,3800.0,72.1212,72.1212,72.0572,72.0572,3800.0
2016-12-02 14:10:00,78.8,78.82,78.77,78.8,6270.0,72.0663,72.0846,72.0389,72.0663,6270.0
2016-12-02 14:15:00,78.8,78.88,78.8,78.83,5455.0,72.0663,72.1395,72.0663,72.0938,5455.0
2016-12-02 14:20:00,78.86,78.87,78.84,78.87,1100.0,72.1212,72.1304,72.1029,72.1304,1100.0
2016-12-02 14:25:00,78.88,78.91,78.87,78.9,3125.0,72.1395,72.1669,72.1304,72.1578,3125.0
2016-12-02 14:30:00,78.91,78.91,78.89,78.91,1401.0,72.1669,72.1669,72.1487,72.1669,1401.0
2016-12-02 14:35:00,78.91,78.91,78.86,78.89,8010.0,72.1669,72.1669,72.1212,72.1487,8010.0
2016-12-02 14:40:00,78.9,78.93,78.88,78.93,3352.0,72.1578,72.1852,72.1395,72.1852,3352.0
2016-12-02 14:45:00,78.93,78.93,78.85,78.89,4310.0,72.1852,72.1852,72.1121,72.1487,4310.0
2016-12-02 14:50:00,78.89,78.91,78.88,78.9,3733.0,72.1487,72.1669,72.1395,72.1578,3733.0
2016-12-02 14:55:00,78.91,78.93,78.91,78.92,3511.0,72.1669,72.1852,72.1669,72.1761,3511.0
2016-12-02 15:00:00,78.92,78.96,78.92,78.96,6239.0,72.1761,72.2127,72.1761,72.2127,6239.0
2016-12-02 15:05:00,78.96,79.0,78.94,79.0,13799.0,72.2127,72.2493,72.1944,72.2493,13799.0
2016-12-02 15:10:00,78.99,79.06,78.99,79.05,6050.0,72.2401,72.3041,72.2401,72.295,6050.0
2016-12-02 15:15:00,79.05,79.08,79.04,79.08,6235.0,72.295,72.3224,72.2858,72.3224,6235.0
2016-12-02 15:20:00,79.09,79.17,79.09,79.16,8396.0,72.3316,72.4047,72.3316,72.3956,8396.0
2016-12-02 15:25:00,79.17,79.28,79.17,79.28,19063.0,72.4047,72.5053,72.4047,72.5053,19063.0
2016-12-02 15:30:00,79.28,79.36,79.28,79.32,15728.0,72.5053,72.5785,72.5053,72.5419,15728.0
2016-12-02 15:35:00,79.31,79.33,79.29,79.32,10451.0,72.5328,72.5511,72.5145,72.5419,10451.0
2016-12-02 15:40:00,79.32,79.32,79.26,79.31,14279.0,72.5419,72.5419,72.487,72.5328,14279.0
2016-12-02 15:45:00,79.31,79.33,79.25,79.31,12985.0,72.5328,72.5511,72.4779,72.5328,12985.0
2016-12-02 15:50:00,79.31,79.33,79.25,79.25,25126.0,72.5328,72.5511,72.4779,72.4779,25126.0
2016-12-02 15:55:00,79.27,79.34,79.24,79.34,44939.0,72.4962,72.5602,72.4687,72.5602,44939.0
2016-12-05 09:30:00,79.81,79.87,79.81,79.87,4491.0,72.99,73.0449,72.99,73.0449,4491.0
2016-12-05 09:35:00,80.09,80.09,79.98,80.04,300.0,73.2461,73.2461,73.1455,73.2004,300.0
2016-12-05 09:40:00,80.03,80.23,80.03,80.11,2299.0,73.1912,73.3742,73.1912,73.2644,2299.0
2016-12-05 09:45:00,80.21,80.35,80.16,80.18,3202.0,73.3559,73.4839,73.3101,73.3284,3202.0
2016-12-05 09:50:00,80.23,80.35,80.23,80.3,2505.0,73.3742,73.4839,73.3742,73.4382,2505.0
2016-12-05 09:55:00,80.34,80.71,80.34,80.7,6000.0,73.4748,73.8131,73.4748,73.804,6000.0
2016-12-05 10:00:00,80.7,80.95,80.68,80.91,5220.0,73.804,74.0326,73.7857,73.996,5220.0
2016-12-05 10:05:00,80.81,80.87,80.76,80.84,5850.0,73.9046,73.9595,73.8589,73.932,5850.0
2016-12-05 10:10:00,80.84,80.84,80.73,80.81,2592.0,73.932,73.932,73.8314,73.9046,2592.0
2016-12-05 10:15:00,80.83,80.92,80.74,80.74,4068.0,73.9229,74.0052,73.8406,73.8406,4068.0
2016-12-05 10:20:00,80.74,80.79,80.57,80.57,4309.0,73.8406,73.8863,73.6851,73.6851,4309.0
2016-12-05 10:25:00,80.57,80.7,80.57,80.7,4015.0,73.6851,73.804,73.6851,73.804,4015.0
2016-12-05 10:30:00,80.7,80.84,80.63,80.72,5505.0,73.804,73.932,73.74,73.8223,5505.0
2016-12-05 10:35:00,80.71,80.71,80.54,80.6,2800.0,73.8131,73.8131,73.6577,73.7125,2800.0
2016-12-05 10:40:00,80.61,80.65,80.51,80.52,2050.0,73.7217,73.7583,73.6302,73.6394,2050.0
2016-12-05 10:45:00,80.51,80.62,80.51,80.62,2428.0,73.6302,73.7308,73.6302,73.7308,2428.0
2016-12-05 10:50:00,80.61,80.68,80.61,80.63,2553.0,73.7217,73.7857,73.7217,73.74,2553.0
2016-12-05 10:55:00,80.62,80.62,80.51,80.58,2826.0,73.7308,73.7308,73.6302,73.6942,2826.0
2016-12-05 11:00:00,80.58,80.58,80.54,80.58,6081.0,73.6942,73.6942,73.6577,73.6942,6081.0
2016-12-05 11:05:00,80.62,80.65,80.57,80.58,2000.0,73.7308,73.7583,73.6851,73.6942,2000.0
2016-12-05 11:10:00,80.58,80.64,80.58,80.58,2200.0,73.6942,73.7491,73.6942,73.6942,2200.0
2016-12-05 11:15:00,80.61,80.61,80.58,80.58,3200.0,73.7217,73.7217,73.6942,73.6942,3200.0
2016-12-05 11:20:00,80.58,80.64,80.55,80.58,5796.0,73.6942,73.7491,73.6668,73.6942,5796.0
2016-12-05 11:25:00,80.58,80.62,80.48,80.59,3372.0,73.6942,73.7308,73.6028,73.7034,3372.0
2016-12-05 11:30:00,80.61,80.61,80.51,80.51,2850.0,73.7217,73.7217,73.6302,73.6302,2850.0
2016-12-05 11:35:00,80.52,80.58,80.52,80.57,2910.0,73.6394,73.6942,73.6394,73.6851,2910.0
2016-12-05 11:40:00,80.55,80.64,80.51,80.64,4764.0,73.6668,73.7491,73.6302,73.7491,4764.0
2016-12-05 11:45:00,80.61,80.75,80.6,80.7,5805.0,73.7217,73.8497,73.7125,73.804,5805.0
2016-12-05 11:50:00,80.7,80.73,80.68,80.68,3202.0,73.804,73.8314,73.7857,73.7857,3202.0
2016-12-05 11:55:00,80.7,80.76,80.69,80.74,2522.0,73.804,73.8589,73.7948,73.8406,2522.0
2016-12-05 12:00:00,80.74,80.74,80.67,80.67,1200.0,73.8406,73.8406,73.7766,73.7766,1200.0
2016-12-05 12:05:00,80.65,80.67,80.6,80.6,2351.0,73.7583,73.7766,73.7125,73.7125,2351.0
2016-12-05 12:10:00,80.64,80.7,80.58,80.59,3700.0,73.7491,73.804,73.6942,73.7034,3700.0
2016-12-05 12:15:00,80.61,80.7,80.61,80.7,4400.0,73.7217,73.804,73.7217,73.804,4400.0
2016-12-05 12:20:00,80.65,80.74,80.61,80.68,9163.0,73.7583,73.8406,73.7217,73.7857,9163.0
2016-12-05 12:25:00,80.64,80.71,80.63,80.65,3250.0,73.7491,73.8131,73.74,73.7583,3250.0
2016-12-05 12:30:00,80.63,80.7,80.6,80.61,3400.0,73.74,73.804,73.7125,73.7217,3400.0
2016-12-05 12:35:00,80.65,80.65,80.54,80.55,2625.0,73.7583,73.7583,73.6577,73.6668,2625.0
2016-12-05 12:40:00,80.53,80.58,80.51,80.53,1600.0,73.6485,73.6942,73.6302,73.6485,1600.0
2016-12-05 12:45:00,80.56,80.63,80.56,80.6,2400.0,73.676,73.74,73.676,73.7125,2400.0
2016-12-05 12:50:00,80.59,80.61,80.55,80.61,1400.0,73.7034,73.7217,73.6668,73.7217,1400.0
2016-12-05 12:55:00,80.61,80.72,80.58,80.72,8016.0,73.7217,73.8223,73.6942,73.8223,8016.0
2016-12-05 13:00:00,80.73,80.73,80.71,80.72,1200.0,73.8314,73.8314,73.8131,73.8223,1200.0
2016-12-05 13:05:00,80.72,80.75,80.7,80.72,4200.0,73.8223,73.8497,73.804,73.8223,4200.0
2016-12-05 13:10:00,80.7,80.78,80.7,80.77,4583.0,73.804,73.8772,73.804,73.868,4583.0
2016-12-05 13:15:00,80.78,80.9,80.78,80.9,4004.0,73.8772,73.9869,73.8772,73.9869,4004.0
2016-12-05 13:20:00,80.89,80.9,80.85,80.85,2100.0,73.9778,73.9869,73.9412,73.9412,2100.0
2016-12-05 13:25:00,80.9,80.91,80.86,80.88,2200.0,73.9869,73.996,73.9503,73.9686,2200.0
2016-12-05 13:30:00,80.88,80.91,80.85,80.88,3105.0,73.9686,73.996,73.9412,73.9686,3105.0
2016-12-05 13:35:00,80.9,80.9,80.77,80.79,1838.0,73.9869,73.9869,73.868,73.8863,1838.0
2016-12-05 13:40:00,80.8,80.8,80.73,80.73,1500.0,73.8954,73.8954,73.8314,73.8314,1500.0
2016-12-05 13:45:00,80.71,80.76,80.71,80.73,357.0,73.8131,73.8589,73.8131,73.8314,357.0
2016-12-05 13:50:00,80.75,80.75,80.64,80.64,1935.0,73.8497,73.8497,73.7491,73.7491,1935.0
2016-12-05 13:55:00,80.64,80.71,80.64,80.69,3278.0,73.7491,73.8131,73.7491,73.7948,3278.0
2016-12-05 14:00:00,80.68,80.69,80.63,80.69,1600.0,73.7857,73.7948,73.74,73.7948,1600.0
2016-12-05 14:05:00,80.7,80.71,80.7,80.7,1415.0,73.804,73.8131,73.804,73.804,1415.0
2016-12-05 14:10:00,80.69,80.71,80.61,80.61,1500.0,73.7948,73.8131,73.7217,73.7217,1500.0
2016-12-05 14:15:00,80.64,80.64,80.59,80.61,2678.0,73.7491,73.7491,73.7034,73.7217,2678.0
2016-12-05 14:20:00,80.61,80.62,80.52,80.52,3809.0,73.7217,73.7308,73.6394,73.6394,3809.0
2016-12-05 14:25:00,80.5,80.56,80.5,80.56,2960.0,73.6211,73.676,73.6211,73.676,2960.0
2016-12-05 14:30:00,80.57,80.67,80.57,80.61,4605.0,73.6851,73.7766,73.6851,73.7217,4605.0
2016-12-05 14:35:00,80.6,80.61,80.58,80.61,2200.0,73.7125,73.7217,73.6942,73.7217,2200.0
2016-12-05 14:40:00,80.62,80.63,80.55,80.55,1527.0,73.7308,73.74,73.6668,73.6668,1527.0
2016-12-05 14:45:00,80.57,80.57,80.52,80.52,5074.0,73.6851,73.6851,73.6394,73.6394,5074.0
2016-12-05 14:50:00,80.52,80.56,80.51,80.52,1300.0,73.6394,73.676,73.6302,73.6394,1300.0
2016-12-05 14:55:00,80.51,80.51,80.39,80.42,3593.0,73.6302,73.6302,73.5205,73.5479,3593.0
2016-12-05 15:00:00,80.43,80.57,80.43,80.57,5069.0,73.5571,73.6851,73.5571,73.6851,5069.0
2016-12-05 15:05:00,80.57,80.57,80.5,80.53,4701.0,73.6851,73.6851,73.6211,73.6485,4701.0
2016-12-05 15:10:00,80.52,80.65,80.52,80.65,3400.0,73.6394,73.7583,73.6394,73.7583,3400.0
2016-12-05 15:15:00,80.62,80.64,80.6,80.63,7052.0,73.7308,73.7491,73.7125,73.74,7052.0
2016-12-05 15:20:00,80.63,80.75,80.63,80.72,7459.0,73.74,73.8497,73.74,73.8223,7459.0
2016-12-05 15:25:00,80.72,80.74,80.72,80.72,6559.0,73.8223,73.8406,73.8223,73.8223,6559.0
2016-12-05 15:30:00,80.72,80.75,80.72,80.73,6705.0,73.8223,73.8497,73.8223,73.8314,6705.0
2016-12-05 15:35:00,80.73,80.81,80.72,80.8,14259.0,73.8314,73.9046,73.8223,73.8954,14259.0
2016-12-05 15:40:00,80.81,80.84,80.8,80.81,12655.0,73.9046,73.932,73.8954,73.9046,12655.0
2016-12-05 15:45:00,80.79,80.82,80.74,80.75,14777.0,73.8863,73.9137,73.8406,73.8497,14777.0
2016-12-05 15:50:00,80.75,80.79,80.74,80.78,23923.0,73.8497,73.8863,73.8406,73.8772,23923.0
2016-12-05 15:55:00,80.77,80.8,80.74,80.75,31605.0,73.868,73.8954,73.8406,73.8497,31605.0
2016-12-06 09:30:00,80.82,81.0,80.64,80.79,9698.0,73.9137,74.0784,73.7491,73.8863,9698.0
2016-12-06 09:35:00,80.78,80.84,79.83,80.0,19346.0,73.8772,73.932,73.0083,73.1638,19346.0
2016-12-06 09:40:00,79.86,80.1,79.67,79.68,18741.0,73.0358,73.2553,72.862,72.8711,18741.0
2016-12-06 09:45:00,79.56,79.63,79.34,79.34,6400.0,72.7614,72.8254,72.5602,72.5602,6400.0
2016-12-06 09:50:00,79.28,79.52,79.28,79.49,10500.0,72.5053,72.7248,72.5053,72.6974,10500.0
2016-12-06 09:55:00,79.52,79.57,79.37,79.46,4763.0,72.7248,72.7705,72.5876,72.6699,4763.0
2016-12-06 10:00:00,79.46,79.68,79.41,79.68,12414.0,72.6699,72.8711,72.6242,72.8711,12414.0
2016-12-06 10:05:00,79.59,79.71,79.53,79.54,6550.0,72.7888,72.8986,72.734,72.7431,6550.0
2016-12-06 10:10:00,79.48,79.48,79.26,79.33,3900.0,72.6882,72.6882,72.487,72.5511,3900.0
2016-12-06 10:15:00,79.42,79.44,79.22,79.23,7558.0,72.6334,72.6517,72.4505,72.4596,7558.0
2016-12-06 10:20:00,79.23,79.35,79.21,79.3,6400.0,72.4596,72.5693,72.4413,72.5236,6400.0
2016-12-06 10:25:00,79.3,79.3,79.05,79.05,10498.0,72.5236,72.5236,72.295,72.295,10498.0
2016-12-06 10:30:00,79.07,79.12,78.89,78.95,27530.0,72.3133,72.359,72.1487,72.2035,27530.0
2016-12-06 10:35:00,78.94,78.96,78.8,78.93,15160.0,72.1944,72.2127,72.0663,72.1852,15160.0
2016-12-06 10:40:00,78.91,79.04,78.87,78.87,12195.0,72.1669,72.2858,72.1304,72.1304,12195.0
2016-12-06 10:45:00,78.85,78.94,78.84,78.88,12374.0,72.1121,72.1944,72.1029,72.1395,12374.0
2016-12-06 10:50:00,78.87,79.5,78.83,79.26,114574.0,72.1304,72.7065,72.0938,72.487,114574.0
2016-12-06 10:55:00,79.26,79.26,79.0,79.15,20002.0,72.487,72.487,72.2493,72.3864,20002.0
2016-12-06 11:00:00,79.11,79.14,78.95,78.95,10309.0,72.3499,72.3773,72.2035,72.2035,10309.0
2016-12-06 11:05:00,78.97,79.05,78.96,79.0,8747.0,72.2218,72.295,72.2127,72.2493,8747.0
2016-12-06 11:10:00,79.0,79.1,78.98,79.04,9618.0,72.2493,72.3407,72.231,72.2858,9618.0
2016-12-06 11:15:00,79.05,79.09,78.99,78.99,20304.0,72.295,72.3316,72.2401,72.2401,20304.0
2016-12-06 11:20:00,78.99,79.1,78.99,79.09,7273.0,72.2401,72.3407,72.2401,72.3316,7273.0
2016-12-06 11:25:00,79.06,79.19,79.01,79.09,11400.0,72.3041,72.423,72.2584,72.3316,11400.0
2016-12-06 11:30:00,79.05,79.08,79.0,79.0,4500.0,72.295,72.3224,72.2493,72.2493,4500.0
2016-12-06 11:35:00,79.0,79.0,78.96,79.0,5743.0,72.2493,72.2493,72.2127,72.2493,5743.0
2016-12-06 11:40:00,79.0,79.05,78.97,79.05,5535.0,72.2493,72.295,72.2218,72.295,5535.0
2016-12-06 11:45:00,79.05,79.12,79.04,79.11,4600.0,72.295,72.359,72.2858,72.3499,4600.0
2016-12-06 11:50:00,79.11,79.22,79.11,79.13,3300.0,72.3499,72.4505,72.3499,72.3681,3300.0
2016-12-06 11:55:00,79.14,79.3,79.12,79.26,6005.0,72.3773,72.5236,72.359,72.487,6005.0
2016-12-06 12:00:00,79.3,79.45,79.29,79.45,11600.0,72.5236,72.6608,72.5145,72.6608,11600.0
2016-12-06 12:05:00,79.45,79.53,79.42,79.52,6343.0,72.6608,72.734,72.6334,72.7248,6343.0
2016-12-06 12:10:00,79.53,79.63,79.53,79.63,9900.0,72.734,72.8254,72.734,72.8254,9900.0
2016-12-06 12:15:00,79.62,79.65,79.59,79.62,7593.0,72.8163,72.8437,72.7888,72.8163,7593.0
2016-12-06 12:20:00,79.64,79.67,79.59,79.6,7100.0,72.8346,72.862,72.7888,72.798,7100.0
2016-12-06 12:25:00,79.6,79.6,79.54,79.57,6500.0,72.798,72.798,72.7431,72.7705,6500.0
2016-12-06 12:30:00,79.56,79.84,79.56,79.84,9900.0,72.7614,73.0175,72.7614,73.0175,9900.0
2016-12-06 12:35:00,79.82,79.83,79.78,79.82,4089.0,72.9992,73.0083,72.9626,72.9992,4089.0
2016-12-06 12:40:00,79.78,79.81,79.63,79.67,7310.0,72.9626,72.99,72.8254,72.862,7310.0
2016-12-06 12:45:00,79.69,79.75,79.64,79.71,6600.0,72.8803,72.9352,72.8346,72.8986,6600.0
2016-12-06 12:50:00,79.71,79.73,79.6,79.6,8254.0,72.8986,72.9169,72.798,72.798,8254.0
2016-12-06 12:55:00,79.63,79.67,79.47,79.54,8500.0,72.8254,72.862,72.6791,72.7431,8500.0
2016-12-06 13:00:00,79.54,79.7,79.51,79.66,10372.0,72.7431,72.8894,72.7157,72.8529,10372.0
2016-12-06 13:05:00,79.71,79.78,79.68,79.78,3800.0,72.8986,72.9626,72.8711,72.9626,3800.0
2016-12-06 13:10:00,79.73,79.84,79.73,79.83,4989.0,72.9169,73.0175,72.9169,73.0083,4989.0
2016-12-06 13:15:00,79.81,79.89,79.81,79.83,3202.0,72.99,73.0632,72.99,73.0083,3202.0
2016-12-06 13:20:00,79.84,79.89,79.68,79.7,9414.0,73.0175,73.0632,72.8711,72.8894,9414.0
2016-12-06 13:25:00,79.7,79.79,79.61,79.61,6343.0,72.8894,72.9717,72.8071,72.8071,6343.0
2016-12-06 13:30:00,79.61,79.67,79.59,79.66,3288.0,72.8071,72.862,72.7888,72.8529,3288.0
2016-12-06 13:35:00,79.65,79.69,79.65,79.67,700.0,72.8437,72.8803,72.8437,72.862,700.0
2016-12-06 13:40:00,79.68,79.69,79.6,79.6,2900.0,72.8711,72.8803,72.798,72.798,2900.0
2016-12-06 13:45:00,79.6,79.68,79.58,79.66,2900.0,72.798,72.8711,72.7797,72.8529,2900.0
2016-12-06 13:50:00,79.68,79.69,79.64,79.66,4982.0,72.8711,72.8803,72.8346,72.8529,4982.0
2016-12-06 13:55:00,79.67,79.69,79.63,79.66,3702.0,72.862,72.8803,72.8254,72.8529,3702.0
2016-12-06 14:00:00,79.66,79.71,79.63,79.71,4621.0,72.8529,72.8986,72.8254,72.8986,4621.0
2016-12-06 14:05:00,79.7,79.7,79.66,79.68,3291.0,72.8894,72.8894,72.8529,72.8711,3291.0
2016-12-06 14:10:00,79.68,79.69,79.65,79.65,3109.0,72.8711,72.8803,72.8437,72.8437,3109.0
2016-12-06 14:15:00,79.65,79.65,79.48,79.48,5416.0,72.8437,72.8437,72.6882,72.6882,5416.0
2016-12-06 14:20:00,79.49,79.62,79.48,79.62,5000.0,72.6974,72.8163,72.6882,72.8163,5000.0
2016-12-06 14:25:00,79.62,79.67,79.6,79.64,3300.0,72.8163,72.862,72.798,72.8346,3300.0
2016-12-06 14:30:00,79.64,79.69,79.6,79.66,3209.0,72.8346,72.8803,72.798,72.8529,3209.0
2016-12-06 14:35:00,79.66,79.69,79.64,79.67,3102.0,72.8529,72.8803,72.8346,72.862,3102.0
2016-12-06 14:40:00,79.67,79.68,79.62,79.66,4109.0,72.862,72.8711,72.8163,72.8529,4109.0
2016-12-06 14:45:00,79.67,79.74,79.67,79.74,3802.0,72.862,72.926,72.862,72.926,3802.0
2016-12-06 14:50:00,79.74,79.75,79.73,79.75,4599.0,72.926,72.9352,72.9169,72.9352,4599.0
2016-12-06 14:55:00,79.76,79.78,79.72,79.73,4000.0,72.9443,72.9626,72.9077,72.9169,4000.0
2016-12-06 15:00:00,79.74,79.82,79.74,79.78,5126.0,72.926,72.9992,72.926,72.9626,5126.0
2016-12-06 15:05:00,79.78,79.78,79.65,79.66,3104.0,72.9626,72.9626,72.8437,72.8529,3104.0
2016-12-06 15:10:00,79.66,79.67,79.57,79.57,5615.0,72.8529,72.862,72.7705,72.7705,5615.0
2016-12-06 15:15:00,79.59,79.59,79.55,79.55,7175.0,72.7888,72.7888,72.7523,72.7523,7175.0
2016-12-06 15:20:00,79.56,79.58,79.54,79.54,6197.0,72.7614,72.7797,72.7431,72.7431,6197.0
2016-12-06 15:25:00,79.55,79.56,79.46,79.48,9020.0,72.7523,72.7614,72.6699,72.6882,9020.0
2016-12-06 15:30:00,79.49,79.5,79.47,79.48,8176.0,72.6974,72.7065,72.6791,72.6882,8176.0
2016-12-06 15:35:00,79.49,79.51,79.45,79.5,13232.0,72.6974,72.7157,72.6608,72.7065,13232.0
2016-12-06 15:40:00,79.5,79.52,79.41,79.41,8837.0,72.7065,72.7248,72.6242,72.6242,8837.0
2016-12-06 15:45:00,79.43,79.47,79.39,79.39,14529.0,72.6425,72.6791,72.6059,72.6059,14529.0
2016-12-06 15:50:00,79.39,79.49,79.39,79.48,16156.0,72.6059,72.6974,72.6059,72.6882,16156.0
2016-12-06 15:55:00,79.47,79.54,79.46,79.51,26974.0,72.6791,72.7431,72.6699,72.7157,26974.0
2016-12-07 09:30:00,79.86,80.26,79.5,80.26,9249.0,73.0358,73.4016,72.7065,73.4016,9249.0
2016-12-07 09:35:00,80.16,80.16,79.84,79.88,1900.0,73.3101,73.3101,73.0175,73.0541,1900.0
2016-12-07 09:40:00,79.86,79.96,79.52,79.6,8189.0,73.0358,73.1272,72.7248,72.798,8189.0
2016-12-07 09:45:00,79.6,79.6,79.22,79.34,5700.0,72.798,72.798,72.4505,72.5602,5700.0
2016-12-07 09:50:00,79.33,79.33,79.1,79.1,3900.0,72.5511,72.5511,72.3407,72.3407,3900.0
2016-12-07 09:55:00,79.04,79.11,78.9,78.95,2916.0,72.2858,72.3499,72.1578,72.2035,2916.0
2016-12-07 10:00:00,78.98,78.98,78.86,78.86,6321.0,72.231,72.231,72.1212,72.1212,6321.0
2016-12-07 10:05:00,78.86,78.91,78.73,78.76,9047.0,72.1212,72.1669,72.0023,72.0298,9047.0
2016-12-07 10:10:00,78.78,78.98,78.76,78.97,7095.0,72.0481,72.231,72.0298,72.2218,7095.0
2016-12-07 10:15:00,78.97,79.19,78.97,79.14,3100.0,72.2218,72.423,72.2218,72.3773,3100.0
2016-12-07 10:20:00,79.15,79.32,79.14,79.27,3100.0,72.3864,72.5419,72.3773,72.4962,3100.0
2016-12-07 10:25:00,79.3,79.37,79.26,79.37,3750.0,72.5236,72.5876,72.487,72.5876,3750.0
2016-12-07 10:30:00,79.38,79.4,79.27,79.3,3706.0,72.5968,72.6151,72.4962,72.5236,3706.0
2016-12-07 10:35:00,79.25,79.41,79.25,79.29,4898.0,72.4779,72.6242,72.4779,72.5145,4898.0
2016-12-07 10:40:00,79.3,79.34,79.3,79.34,2600.0,72.5236,72.5602,72.5236,72.5602,2600.0
2016-12-07 10:45:00,79.34,79.45,79.31,79.44,2861.0,72.5602,72.6608,72.5328,72.6517,2861.0
2016-12-07 10:50:00,79.44,79.48,79.32,79.41,19781.0,72.6517,72.6882,72.5419,72.6242,19781.0
2016-12-07 10:55:00,79.42,79.46,79.33,79.37,24200.0,72.6334,72.6699,72.5511,72.5876,24200.0
2016-12-07 11:00:00,79.37,79.37,79.3,79.34,5228.0,72.5876,72.5876,72.5236,72.5602,5228.0
2016-12-07 11:05:00,79.27,79.32,79.25,79.28,4515.0,72.4962,72.5419,72.4779,72.5053,4515.0
2016-12-07 11:10:00,79.27,79.32,79.26,79.3,3603.0,72.4962,72.5419,72.487,72.5236,3603.0
2016-12-07 11:15:00,79.3,79.35,79.26,79.34,5301.0,72.5236,72.5693,72.487,72.5602,5301.0
2016-12-07 11:20:00,79.34,79.36,79.31,79.34,4103.0,72.5602,72.5785,72.5328,72.5602,4103.0
2016-12-07 11:25:00,79.33,79.44,79.33,79.42,5802.0,72.5511,72.6517,72.5511,72.6334,5802.0
2016-12-07 11:30:00,79.42,79.44,79.37,79.43,4059.0,72.6334,72.6517,72.5876,72.6425,4059.0
2016-12-07 11:35:00,79.43,79.44,79.43,79.44,200.0,72.6425,72.6517,72.6425,72.6517,200.0
2016-12-07 11:40:00,79.5,79.73,79.5,79.73,3121.0,72.7065,72.9169,72.7065,72.9169,3121.0
2016-12-07 11:45:00,79.71,79.83,79.71,79.79,5000.0,72.8986,73.0083,72.8986,72.9717,5000.0
2016-12-07 11:50:00,79.78,79.8,79.75,79.8,1800.0,72.9626,72.9809,72.9352,72.9809,1800.0
2016-12-07 11:55:00,79.82,79.93,79.82,79.93,27500.0,72.9992,73.0998,72.9992,73.0998,27500.0
2016-12-07 12:00:00,79.93,79.94,79.9,79.9,4367.0,73.0998,73.1089,73.0723,73.0723,4367.0
2016-12-07 12:05:00,79.9,79.96,79.9,79.96,1400.0,73.0723,73.1272,73.0723,73.1272,1400.0
2016-12-07 12:10:00,79.96,79.96,79.94,79.96,2220.0,73.1272,73.1272,73.1089,73.1272,2220.0
2016-12-07 12:15:00,79.97,80.07,79.97,80.07,2591.0,73.1364,73.2278,73.1364,73.2278,2591.0
2016-12-07 12:20:00,80.09,80.16,80.06,80.16,2502.0,73.2461,73.3101,73.2187,73.3101,2502.0
2016-12-07 12:25:00,80.17,80.17,80.06,80.1,2800.0,73.3193,73.3193,73.2187,73.2553,2800.0
2016-12-07 12:30:00,80.03,80.04,80.02,80.03,1100.0,73.1912,73.2004,73.1821,73.1912,1100.0
2016-12-07 12:35:00,80.03,80.04,79.99,80.04,5385.0,73.1912,73.2004,73.1547,73.2004,5385.0
2016-12-07 12:40:00,80.05,80.08,80.05,80.08,3747.0,73.2095,73.237,73.2095,73.237,3747.0
2016-12-07 12:45:00,80.05,80.07,80.0,80.07,2000.0,73.2095,73.2278,73.1638,73.2278,2000.0
2016-12-07 12:50:00,80.06,80.07,80.02,80.03,1900.0,73.2187,73.2278,73.1821,73.1912,1900.0
2016-12-07 12:55:00,80.0,80.04,79.98,80.02,5791.0,73.1638,73.2004,73.1455,73.1821,5791.0
2016-12-07 13:00:00,80.04,80.16,80.03,80.07,2700.0,73.2004,73.3101,73.1912,73.2278,2700.0
2016-12-07 13:05:00,80.04,80.15,80.04,80.1,3851.0,73.2004,73.301,73.2004,73.2553,3851.0
2016-12-07 13:10:00,80.09,80.09,80.0,80.02,3291.0,73.2461,73.2461,73.1638,73.1821,3291.0
2016-12-07 13:15:00,80.0,80.02,79.96,80.02,12000.0,73.1638,73.1821,73.1272,73.1821,12000.0
2016-12-07 13:20:00,80.06,80.19,80.06,80.18,1200.0,73.2187,73.3376,73.2187,73.3284,1200.0
2016-12-07 13:25:00,80.17,80.17,80.08,80.08,700.0,73.3193,73.3193,73.237,73.237,700.0
2016-12-07 13:30:00,80.05,80.15,80.02,80.03,1551.0,73.2095,73.301,73.1821,73.1912,1551.0
2016-12-07 13:35:00,80.05,80.16,80.05,80.15,1441.0,73.2095,73.3101,73.2095,73.301,1441.0
2016-12-07 13:40:00,80.13,80.18,80.13,80.18,701.0,73.2827,73.3284,73.2827,73.3284,701.0
2016-12-07 13:45:00,80.17,80.24,80.14,80.24,800.0,73.3193,73.3833,73.2918,73.3833,800.0
2016-12-07 13:50:00,80.28,80.28,80.22,80.26,733.0,73.4199,73.4199,73.365,73.4016,733.0
2016-12-07 13:55:00,80.3,80.47,80.3,80.47,2800.0,73.4382,73.5936,73.4382,73.5936,2800.0
2016-12-07 14:00:00,80.48,80.48,80.42,80.44,2100.0,73.6028,73.6028,73.5479,73.5662,2100.0
2016-12-07 14:05:00,80.41,80.43,80.36,80.4,1600.0,73.5388,73.5571,73.493,73.5296,1600.0
2016-12-07 14:10:00,80.46,80.5,80.45,80.5,1300.0,73.5845,73.6211,73.5754,73.6211,1300.0
2016-12-07 14:15:00,80.48,80.71,80.48,80.7,5703.0,73.6028,73.8131,73.6028,73.804,5703.0
2016-12-07 14:20:00,80.72,80.72,80.56,80.59,7844.0,73.8223,73.8223,73.676,73.7034,7844.0
2016-12-07 14:25:00,80.61,80.61,80.52,80.54,1098.0,73.7217,73.7217,73.6394,73.6577,1098.0
2016-12-07 14:30:00,80.52,80.56,80.52,80.56,1839.0,73.6394,73.676,73.6394,73.676,1839.0
2016-12-07 14:35:00,80.59,80.59,80.54,80.55,3301.0,73.7034,73.7034,73.6577,73.6668,3301.0
2016-12-07 14:40:00,80.52,80.8,80.52,80.56,18997.0,73.6394,73.8954,73.6394,73.676,18997.0
2016-12-07 14:45:00,80.52,80.57,80.51,80.55,1800.0,73.6394,73.6851,73.6302,73.6668,1800.0
2016-12-07 14:50:00,80.55,80.57,80.52,80.52,2300.0,73.6668,73.6851,73.6394,73.6394,2300.0
2016-12-07 14:55:00,80.55,80.61,80.52,80.58,3266.0,73.6668,73.7217,73.6394,73.6942,3266.0
2016-12-07 15:00:00,80.57,80.58,80.49,80.51,1900.0,73.6851,73.6942,73.6119,73.6302,1900.0
2016-12-07 15:05:00,80.53,80.66,80.51,80.62,4676.0,73.6485,73.7674,73.6302,73.7308,4676.0
2016-12-07 15:10:00,80.61,80.61,80.56,80.6,2449.0,73.7217,73.7217,73.676,73.7125,2449.0
2016-12-07 15:15:00,80.6,80.67,80.6,80.67,2147.0,73.7125,73.7766,73.7125,73.7766,2147.0
2016-12-07 15:20:00,80.65,80.74,80.65,80.7,2900.0,73.7583,73.8406,73.7583,73.804,2900.0
2016-12-07 15:25:00,80.69,80.86,80.69,80.78,3866.0,73.7948,73.9503,73.7948,73.8772,3866.0
2016-12-07 15:30:00,80.75,80.84,80.75,80.8,6585.0,73.8497,73.932,73.8497,73.8954,6585.0
2016-12-07 15:35:00,80.8,80.87,80.77,80.83,6443.0,73.8954,73.9595,73.868,73.9229,6443.0
2016-12-07 15:40:00,80.8,80.84,80.79,80.84,7915.0,73.8954,73.932,73.8863,73.932,7915.0
2016-12-07 15:45:00,80.83,80.84,80.71,80.73,16453.0,73.9229,73.932,73.8131,73.8314,16453.0
2016-12-07 15:50:00,80.71,80.73,80.63,80.64,7278.0,73.8131,73.8314,73.74,73.7491,7278.0
2016-12-07 15:55:00,80.64,80.8,80.62,80.76,22811.0,73.7491,73.8954,73.7308,73.8589,22811.0
2016-12-08 09:30:00,80.65,80.93,80.65,80.83,5509.0,73.7583,74.0143,73.7583,73.9229,5509.0
2016-12-08 09:35:00,80.73,80.83,80.63,80.65,1501.0,73.8314,73.9229,73.74,73.7583,1501.0
2016-12-08 09:40:00,80.66,80.71,80.56,80.56,1200.0,73.7674,73.8131,73.676,73.676,1200.0
2016-12-08 09:45:00,80.51,80.64,80.33,80.35,5625.0,73.6302,73.7491,73.4656,73.4839,5625.0
2016-12-08 09:50:00,80.35,80.45,80.33,80.33,2400.0,73.4839,73.5754,73.4656,73.4656,2400.0
2016-12-08 09:55:00,80.36,80.36,80.16,80.23,2600.0,73.493,73.493,73.3101,73.3742,2600.0
2016-12-08 10:00:00,80.2,80.21,80.05,80.05,1614.0,73.3467,73.3559,73.2095,73.2095,1614.0
2016-12-08 10:05:00,80.08,80.22,80.06,80.21,3807.0,73.237,73.365,73.2187,73.3559,3807.0
2016-12-08 10:10:00,80.22,80.23,80.06,80.06,1410.0,73.365,73.3742,73.2187,73.2187,1410.0
2016-12-08 10:15:00,80.16,80.19,80.05,80.08,3636.0,73.3101,73.3376,73.2095,73.237,3636.0
2016-12-08 10:20:00,80.06,80.09,80.03,80.08,2967.0,73.2187,73.2461,73.1912,73.237,2967.0
2016-12-08 10:25:00,80.06,80.13,80.0,80.03,3200.0,73.2187,73.2827,73.1638,73.1912,3200.0
2016-12-08 10:30:00,80.0,80.16,80.0,80.09,6401.0,73.1638,73.3101,73.1638,73.2461,6401.0
2016-12-08 10:35:00,80.12,80.12,79.98,80.01,3708.0,73.2736,73.2736,73.1455,73.173,3708.0
2016-12-08 10:40:00,80.0,80.24,80.0,80.24,4118.0,73.1638,73.3833,73.1638,73.3833,4118.0
2016-12-08 10:45:00,80.27,80.44,80.25,80.38,2801.0,73.4107,73.5662,73.3924,73.5113,2801.0
2016-12-08 10:50:00,80.36,80.36,80.04,80.04,13965.0,73.493,73.493,73.2004,73.2004,13965.0
2016-12-08 10:55:00,80.09,80.1,79.99,79.99,4291.0,73.2461,73.2553,73.1547,73.1547,4291.0
2016-12-08 11:00:00,80.0,80.11,79.97,80.0,4229.0,73.1638,73.2644,73.1364,73.1638,4229.0
2016-12-08 11:05:00,80.0,80.06,80.0,80.06,2287.0,73.1638,73.2187,73.1638,73.2187,2287.0
2016-12-08 11:10:00,80.03,80.03,79.95,79.99,5726.0,73.1912,73.1912,73.1181,73.1547,5726.0
2016-12-08 11:15:00,80.0,80.0,79.9,80.0,4023.0,73.1638,73.1638,73.0723,73.1638,4023.0
2016-12-08 11:20:00,80.06,80.09,79.99,79.99,2200.0,73.2187,73.2461,73.1547,73.1547,2200.0
2016-12-08 11:25:00,80.04,80.12,79.99,80.06,5503.0,73.2004,73.2736,73.1547,73.2187,5503.0
2016-12-08 11:30:00,80.04,80.04,80.01,80.01,925.0,73.2004,73.2004,73.173,73.173,925.0
2016-12-08 11:35:00,80.0,80.03,79.93,79.93,1999.0,73.1638,73.1912,73.0998,73.0998,1999.0
2016-12-08 11:40:00,80.01,80.05,79.98,79.99,2900.0,73.173,73.2095,73.1455,73.1547,2900.0
2016-12-08 11:45:00,80.0,80.06,80.0,80.06,1600.0,73.1638,73.2187,73.1638,73.2187,1600.0
2016-12-08 11:50:00,80.04,80.04,79.89,79.94,2100.0,73.2004,73.2004,73.0632,73.1089,2100.0
2016-12-08 11:55:00,79.97,79.97,79.93,79.96,2295.0,73.1364,73.1364,73.0998,73.1272,2295.0
2016-12-08 12:00:00,79.98,80.08,79.98,80.04,1666.0,73.1455,73.237,73.1455,73.2004,1666.0
2016-12-08 12:05:00,80.06,80.13,80.04,80.09,3626.0,73.2187,73.2827,73.2004,73.2461,3626.0
2016-12-08 12:10:00,80.09,80.1,80.02,80.09,3502.0,73.2461,73.2553,73.1821,73.2461,3502.0
2016-12-08 12:15:00,80.1,80.25,80.1,80.25,3089.0,73.2553,73.3924,73.2553,73.3924,3089.0
2016-12-08 12:20:00,80.24,80.47,80.22,80.46,31678.0,73.3833,73.5936,73.365,73.5845,31678.0
2016-12-08 12:25:00,80.43,80.59,80.43,80.55,3397.0,73.5571,73.7034,73.5571,73.6668,3397.0
2016-12-08 12:30:00,80.51,80.53,80.45,80.52,1835.0,73.6302,73.6485,73.5754,73.6394,1835.0
2016-12-08 12:35:00,80.52,80.52,80.36,80.38,2650.0,73.6394,73.6394,73.493,73.5113,2650.0
2016-12-08 12:40:00,80.36,80.43,80.36,80.4,725.0,73.493,73.5571,73.493,73.5296,725.0
2016-12-08 12:45:00,80.42,80.66,80.42,80.66,4546.0,73.5479,73.7674,73.5479,73.7674,4546.0
2016-12-08 12:50:00,80.61,80.61,80.52,80.52,1300.0,73.7217,73.7217,73.6394,73.6394,1300.0
2016-12-08 12:55:00,80.45,80.54,80.43,80.52,2625.0,73.5754,73.6577,73.5571,73.6394,2625.0
2016-12-08 13:00:00,80.51,80.51,80.4,80.41,2036.0,73.6302,73.6302,73.5296,73.5388,2036.0
2016-12-08 13:05:00,80.47,80.51,80.47,80.48,2201.0,73.5936,73.6302,73.5936,73.6028,2201.0
2016-12-08 13:10:00,80.44,80.5,80.44,80.48,500.0,73.5662,73.6211,73.5662,73.6028,500.0
2016-12-08 13:15:00,80.51,80.51,80.45,80.46,2260.0,73.6302,73.6302,73.5754,73.5845,2260.0
2016-12-08 13:20:00,80.45,80.52,80.43,80.52,1911.0,73.5754,73.6394,73.5571,73.6394,1911.0
2016-12-08 13:25:00,80.51,80.53,80.48,80.48,1385.0,73.6302,73.6485,73.6028,73.6028,1385.0
2016-12-08 13:30:00,80.51,80.62,80.51,80.62,3522.0,73.6302,73.7308,73.6302,73.7308,3522.0
2016-12-08 13:35:00,80.62,80.62,80.56,80.62,4301.0,73.7308,73.7308,73.676,73.7308,4301.0
2016-12-08 13:40:00,80.62,80.62,80.49,80.55,43707.0,73.7308,73.7308,73.6119,73.6668,43707.0
2016-12-08 13:45:00,80.55,80.67,80.55,80.65,2802.0,73.6668,73.7766,73.6668,73.7583,2802.0
2016-12-08 13:50:00,80.67,80.75,80.66,80.73,3701.0,73.7766,73.8497,73.7674,73.8314,3701.0
2016-12-08 13:55:00,80.75,80.88,80.75,80.88,4708.0,73.8497,73.9686,73.8497,73.9686,4708.0
2016-12-08 14:00:00,80.85,80.92,80.85,80.92,2300.0,73.9412,74.0052,73.9412,74.0052,2300.0
2016-12-08 14:05:00,80.93,80.93,80.82,80.82,3552.0,74.0143,74.0143,73.9137,73.9137,3552.0
2016-12-08 14:10:00,80.83,80.89,80.83,80.87,1767.0,73.9229,73.9778,73.9229,73.9595,1767.0
2016-12-08 14:15:00,80.86,80.86,80.79,80.81,1600.0,73.9503,73.9503,73.8863,73.9046,1600.0
2016-12-08 14:20:00,80.75,80.75,80.6,80.61,2051.0,73.8497,73.8497,73.7125,73.7217,2051.0
2016-12-08 14:25:00,80.64,80.75,80.64,80.75,1806.0,73.7491,73.8497,73.7491,73.8497,1806.0
2016-12-08 14:30:00,80.76,80.81,80.76,80.78,1733.0,73.8589,73.9046,73.8589,73.8772,1733.0
2016-12-08 14:35:00,80.78,80.78,80.62,80.7,3249.0,73.8772,73.8772,73.7308,73.804,3249.0
2016-12-08 14:40:00,80.69,80.72,80.69,80.72,900.0,73.7948,73.8223,73.7948,73.8223,900.0
2016-12-08 14:45:00,80.72,80.74,80.72,80.74,1806.0,73.8223,73.8406,73.8223,73.8406,1806.0
2016-12-08 14:50:00,80.75,80.81,80.7,80.81,3671.0,73.8497,73.9046,73.804,73.9046,3671.0
2016-12-08 14:55:00,80.84,80.88,80.84,80.87,1651.0,73.932,73.9686,73.932,73.9595,1651.0
2016-12-08 15:00:00,80.89,80.94,80.88,80.91,4561.0,73.9778,74.0235,73.9686,73.996,4561.0
2016-12-08 15:05:00,80.93,80.98,80.91,80.98,2500.0,74.0143,74.0601,73.996,74.0601,2500.0
2016-12-08 15:10:00,80.97,81.0,80.96,80.96,1692.0,74.0509,74.0784,74.0418,74.0418,1692.0
2016-12-08 15:15:00,80.97,81.01,80.93,80.93,14438.0,74.0509,74.0875,74.0143,74.0143,14438.0
2016-12-08 15:20:00,80.89,80.89,80.81,80.84,4542.0,73.9778,73.9778,73.9046,73.932,4542.0
2016-12-08 15:25:00,80.82,80.87,80.8,80.83,4409.0,73.9137,73.9595,73.8954,73.9229,4409.0
2016-12-08 15:30:00,80.83,80.84,80.8,80.83,3744.0,73.9229,73.932,73.8954,73.9229,3744.0
2016-12-08 15:35:00,80.82,80.82,80.76,80.81,7512.0,73.9137,73.9137,73.8589,73.9046,7512.0
2016-12-08 15:40:00,80.82,80.89,80.81,80.87,3174.0,73.9137,73.9778,73.9046,73.9595,3174.0
2016-12-08 15:45:00,80.86,80.87,80.71,80.75,8092.0,73.9503,73.9595,73.8131,73.8497,8092.0
2016-12-08 15:50:00,80.75,80.9,80.75,80.85,19659.0,73.8497,73.9869,73.8497,73.9412,19659.0
2016-12-08 15:55:00,80.85,80.88,80.69,80.7,82882.0,73.9412,73.9686,73.7948,73.804,82882.0
2016-12-09 09:30:00,80.85,80.88,80.77,80.88,2266.0,73.9412,73.9686,73.868,73.9686,2266.0
2016-12-09 09:35:00,80.88,81.2,80.88,81.2,700.0,73.9686,74.2613,73.9686,74.2613,700.0
2016-12-09 09:40:00,80.93,80.96,80.8,80.88,18192.0,74.0143,74.0418,73.8954,73.9686,18192.0
2016-12-09 09:45:00,80.89,81.05,80.87,81.05,1800.0,73.9778,74.1241,73.9595,74.1241,1800.0
2016-12-09 09:50:00,81.13,81.38,81.13,81.35,5164.0,74.1972,74.4259,74.1972,74.3984,5164.0
2016-12-09 09:55:00,81.31,81.4,81.31,81.33,2423.0,74.3619,74.4442,74.3619,74.3802,2423.0
2016-12-09 10:00:00,81.34,81.37,81.32,81.34,2300.0,74.3893,74.4167,74.371,74.3893,2300.0
2016-12-09 10:05:00,81.39,81.41,81.31,81.34,18800.0,74.435,74.4533,74.3619,74.3893,18800.0
2016-12-09 10:10:00,81.34,81.4,81.25,81.25,10300.0,74.3893,74.4442,74.307,74.307,10300.0
2016-12-09 10:15:00,81.25,81.25,81.03,81.03,2350.0,74.307,74.307,74.1058,74.1058,2350.0
2016-12-09 10:20:00,81.09,81.09,81.0,81.09,1800.0,74.1607,74.1607,74.0784,74.1607,1800.0
2016-12-09 10:25:00,81.09,81.2,81.09,81.09,1800.0,74.1607,74.2613,74.1607,74.1607,1800.0
2016-12-09 10:30:00,81.2,81.28,81.08,81.28,2386.0,74.2613,74.3344,74.1515,74.3344,2386.0
2016-12-09 10:35:00,81.28,81.32,81.24,81.31,2829.0,74.3344,74.371,74.2978,74.3619,2829.0
2016-12-09 10:40:00,81.39,81.43,81.38,81.38,1800.0,74.435,74.4716,74.4259,74.4259,1800.0
2016-12-09 10:45:00,81.42,81.56,81.42,81.56,5713.0,74.4625,74.5905,74.4625,74.5905,5713.0
2016-12-09 10:50:00,81.61,81.63,81.43,81.43,1222.0,74.6362,74.6545,74.4716,74.4716,1222.0
2016-12-09 10:55:00,81.43,81.48,81.43,81.47,3086.0,74.4716,74.5173,74.4716,74.5082,3086.0
2016-12-09 11:00:00,81.53,81.57,81.45,81.45,1500.0,74.5631,74.5996,74.4899,74.4899,1500.0
2016-12-09 11:05:00,81.42,81.47,81.42,81.47,1106.0,74.4625,74.5082,74.4625,74.5082,1106.0
2016-12-09 11:10:00,81.53,81.56,81.53,81.56,1108.0,74.5631,74.5905,74.5631,74.5905,1108.0
2016-12-09 11:15:00,81.59,81.63,81.57,81.62,2499.0,74.6179,74.6545,74.5996,74.6454,2499.0
2016-12-09 11:20:00,81.7,81.76,81.7,81.74,1550.0,74.7185,74.7734,74.7185,74.7551,1550.0
2016-12-09 11:25:00,81.7,81.71,81.6,81.63,2924.0,74.7185,74.7277,74.6271,74.6545,2924.0
2016-12-09 11:30:00,81.62,81.62,81.53,81.53,2200.0,74.6454,74.6454,74.5631,74.5631,2200.0
2016-12-09 11:35:00,81.53,81.58,81.53,81.55,2207.0,74.5631,74.6088,74.5631,74.5814,2207.0
2016-12-09 11:40:00,81.55,81.55,81.41,81.48,1878.0,74.5814,74.5814,74.4533,74.5173,1878.0
2016-12-09 11:45:00,81.48,81.48,81.29,81.42,4671.0,74.5173,74.5173,74.3436,74.4625,4671.0
2016-12-09 11:50:00,81.42,81.42,81.41,81.41,600.0,74.4625,74.4625,74.4533,74.4533,600.0
2016-12-09 11:55:00,81.46,81.5,81.36,81.36,2200.0,74.499,74.5356,74.4076,74.4076,2200.0
2016-12-09 12:00:00,81.39,81.49,81.38,81.49,1363.0,74.435,74.5265,74.4259,74.5265,1363.0
2016-12-09 12:05:00,81.49,81.5,81.43,81.43,1300.0,74.5265,74.5356,74.4716,74.4716,1300.0
2016-12-09 12:10:00,81.43,81.44,81.37,81.39,2500.0,74.4716,74.4808,74.4167,74.435,2500.0
2016-12-09 12:15:00,81.43,81.46,81.41,81.41,1500.0,74.4716,74.499,74.4533,74.4533,1500.0
2016-12-09 12:20:00,81.47,81.47,81.38,81.42,3148.0,74.5082,74.5082,74.4259,74.4625,3148.0
2016-12-09 12:25:00,81.45,81.48,81.39,81.47,2097.0,74.4899,74.5173,74.435,74.5082,2097.0
2016-12-09 12:30:00,81.48,81.52,81.48,81.5,3370.0,74.5173,74.5539,74.5173,74.5356,3370.0
2016-12-09 12:35:00,81.51,81.6,81.46,81.59,3000.0,74.5448,74.6271,74.499,74.6179,3000.0
2016-12-09 12:40:00,81.56,81.56,81.47,81.47,1299.0,74.5905,74.5905,74.5082,74.5082,1299.0
2016-12-09 12:45:00,81.53,81.6,81.49,81.55,10633.0,74.5631,74.6271,74.5265,74.5814,10633.0
2016-12-09 12:50:00,81.56,81.65,81.56,81.65,700.0,74.5905,74.6728,74.5905,74.6728,700.0
2016-12-09 12:55:00,81.65,81.65,81.51,81.56,1806.0,74.6728,74.6728,74.5448,74.5905,1806.0
2016-12-09 13:00:00,81.53,81.57,81.52,81.52,2939.0,74.5631,74.5996,74.5539,74.5539,2939.0
2016-12-09 13:05:00,81.48,81.51,81.48,81.51,900.0,74.5173,74.5448,74.5173,74.5448,900.0
2016-12-09 13:10:00,81.52,81.52,81.47,81.49,2231.0,74.5539,74.5539,74.5082,74.5265,2231.0
2016-12-09 13:15:00,81.5,81.54,81.49,81.54,1000.0,74.5356,74.5722,74.5265,74.5722,1000.0
2016-12-09 13:20:00,81.54,81.54,81.5,81.51,1114.0,74.5722,74.5722,74.5356,74.5448,1114.0
2016-12-09 13:25:00,81.52,81.52,81.47,81.47,1938.0,74.5539,74.5539,74.5082,74.5082,1938.0
2016-12-09 13:30:00,81.48,81.49,81.46,81.46,1700.0,74.5173,74.5265,74.499,74.499,1700.0
2016-12-09 13:35:00,81.44,81.44,81.41,81.42,1535.0,74.4808,74.4808,74.4533,74.4625,1535.0
2016-12-09 13:40:00,81.38,81.38,81.32,81.32,700.0,74.4259,74.4259,74.371,74.371,700.0
2016-12-09 13:45:00,81.38,81.4,81.37,81.39,3704.0,74.4259,74.4442,74.4167,74.435,3704.0
2016-12-09 13:50:00,81.36,81.41,81.35,81.39,5541.0,74.4076,74.4533,74.3984,74.435,5541.0
2016-12-09 13:55:00,81.39,81.39,81.38,81.38,400.0,74.435,74.435,74.4259,74.4259,400.0
2016-12-09 14:00:00,81.4,81.43,81.4,81.4,3787.0,74.4442,74.4716,74.4442,74.4442,3787.0
2016-12-09 14:05:00,81.41,81.5,81.41,81.5,3389.0,74.4533,74.5356,74.4533,74.5356,3389.0
2016-12-09 14:10:00,81.48,81.5,81.46,81.49,2710.0,74.5173,74.5356,74.499,74.5265,2710.0
2016-12-09 14:15:00,81.49,81.52,81.46,81.49,4872.0,74.5265,74.5539,74.499,74.5265,4872.0
2016-12-09 14:20:00,81.53,81.57,81.52,81.55,1000.0,74.5631,74.5996,74.5539,74.5814,1000.0
2016-12-09 14:25:00,81.6,81.68,81.6,81.68,4500.0,74.6271,74.7002,74.6271,74.7002,4500.0
2016-12-09 14:30:00,81.64,81.67,81.6,81.67,1509.0,74.6637,74.6911,74.6271,74.6911,1509.0
2016-12-09 14:35:00,81.66,81.66,81.55,81.55,1900.0,74.682,74.682,74.5814,74.5814,1900.0
2016-12-09 14:40:00,81.55,81.57,81.54,81.55,1461.0,74.5814,74.5996,74.5722,74.5814,1461.0
2016-12-09 14:45:00,81.57,81.57,81.45,81.51,1403.0,74.5996,74.5996,74.4899,74.5448,1403.0
2016-12-09 14:50:00,81.44,81.51,81.44,81.49,1917.0,74.4808,74.5448,74.4808,74.5265,1917.0
2016-12-09 14:55:00,81.5,81.56,81.46,81.46,2697.0,74.5356,74.5905,74.499,74.499,2697.0
2016-12-09 15:00:00,81.48,81.55,81.47,81.54,2100.0,74.5173,74.5814,74.5082,74.5722,2100.0
2016-12-09 15:05:00,81.55,81.6,81.54,81.58,4900.0,74.5814,74.6271,74.5722,74.6088,4900.0
2016-12-09 15:10:00,81.58,81.62,81.58,81.61,2944.0,74.6088,74.6454,74.6088,74.6362,2944.0
2016-12-09 15:15:00,81.63,81.71,81.63,81.68,3120.0,74.6545,74.7277,74.6545,74.7002,3120.0
2016-12-09 15:20:00,81.68,81.68,81.64,81.66,1700.0,74.7002,74.7002,74.6637,74.682,1700.0
2016-12-09 15:25:00,81.66,81.68,81.64,81.68,4599.0,74.682,74.7002,74.6637,74.7002,4599.0
2016-12-09 15:30:00,81.68,81.7,81.63,81.64,5021.0,74.7002,74.7185,74.6545,74.6637,5021.0
2016-12-09 15:35:00,81.61,81.66,81.6,81.61,4929.0,74.6362,74.682,74.6271,74.6362,4929.0
2016-12-09 15:40:00,81.59,81.59,81.55,81.55,3090.0,74.6179,74.6179,74.5814,74.5814,3090.0
2016-12-09 15:45:00,81.55,81.55,81.46,81.46,7463.0,74.5814,74.5814,74.499,74.499,7463.0
2016-12-09 15:50:00,81.48,81.5,81.46,81.46,8885.0,74.5173,74.5356,74.499,74.499,8885.0
2016-12-09 15:55:00,81.46,81.47,81.4,81.45,27095.0,74.499,74.5082,74.4442,74.4899,27095.0
2016-12-12 09:30:00,81.25,81.25,80.86,81.0,21154.0,74.307,74.307,73.9503,74.0784,21154.0
2016-12-12 09:35:00,80.96,81.05,80.79,80.91,8610.0,74.0418,74.1241,73.8863,73.996,8610.0
2016-12-12 09:40:00,81.07,81.25,81.06,81.22,6350.0,74.1424,74.307,74.1332,74.2796,6350.0
2016-12-12 09:45:00,81.23,81.28,81.18,81.28,9100.0,74.2887,74.3344,74.243,74.3344,9100.0
2016-12-12 09:50:00,81.29,81.32,81.25,81.25,4900.0,74.3436,74.371,74.307,74.307,4900.0
2016-12-12 09:55:00,81.25,81.29,81.23,81.29,6598.0,74.307,74.3436,74.2887,74.3436,6598.0
2016-12-12 10:00:00,81.3,81.31,80.97,80.97,6100.0,74.3527,74.3619,74.0509,74.0509,6100.0
2016-12-12 10:05:00,80.96,81.01,80.75,80.8,4879.0,74.0418,74.0875,73.8497,73.8954,4879.0
2016-12-12 10:10:00,80.8,80.81,80.59,80.59,2200.0,73.8954,73.9046,73.7034,73.7034,2200.0
2016-12-12 10:15:00,80.63,80.93,80.6,80.93,4950.0,73.74,74.0143,73.7125,74.0143,4950.0
2016-12-12 10:20:00,80.93,81.01,80.92,80.92,3362.0,74.0143,74.0875,74.0052,74.0052,3362.0
2016-12-12 10:25:00,80.91,80.93,80.79,80.79,3171.0,73.996,74.0143,73.8863,73.8863,3171.0
2016-12-12 10:30:00,80.78,81.09,80.78,81.06,6600.0,73.8772,74.1607,73.8772,74.1332,6600.0
2016-12-12 10:35:00,81.05,81.09,80.96,80.96,4840.0,74.1241,74.1607,74.0418,74.0418,4840.0
2016-12-12 10:40:00,80.97,80.97,80.75,80.84,5115.0,74.0509,74.0509,73.8497,73.932,5115.0
2016-12-12 10:45:00,80.87,80.93,80.83,80.93,3550.0,73.9595,74.0143,73.9229,74.0143,3550.0
2016-12-12 10:50:00,80.93,81.02,80.86,80.88,3191.0,74.0143,74.0966,73.9503,73.9686,3191.0
2016-12-12 10:55:00,80.82,80.93,80.82,80.92,3698.0,73.9137,74.0143,73.9137,74.0052,3698.0
2016-12-12 11:00:00,80.91,80.91,80.81,80.84,3957.0,73.996,73.996,73.9046,73.932,3957.0
2016-12-12 11:05:00,80.88,81.01,80.86,80.98,6396.0,73.9686,74.0875,73.9503,74.0601,6396.0
2016-12-12 11:10:00,81.01,81.02,80.99,80.99,10791.0,74.0875,74.0966,74.0692,74.0692,10791.0
2016-12-12 11:15:00,81.0,81.0,80.92,80.93,3700.0,74.0784,74.0784,74.0052,74.0143,3700.0
2016-12-12 11:20:00,80.96,80.97,80.91,80.94,2250.0,74.0418,74.0509,73.996,74.0235,2250.0
2016-12-12 11:25:00,80.93,81.0,80.93,80.93,5580.0,74.0143,74.0784,74.0143,74.0143,5580.0
2016-12-12 11:30:00,80.93,80.94,80.89,80.89,5643.0,74.0143,74.0235,73.9778,73.9778,5643.0
2016-12-12 11:35:00,80.89,80.92,80.84,80.9,5185.0,73.9778,74.0052,73.932,73.9869,5185.0
2016-12-12 11:40:00,80.9,80.95,80.89,80.9,4474.0,73.9869,74.0326,73.9778,73.9869,4474.0
2016-12-12 11:45:00,80.88,80.89,80.8,80.8,2100.0,73.9686,73.9778,73.8954,73.8954,2100.0
2016-12-12 11:50:00,80.79,80.8,80.62,80.62,2600.0,73.8863,73.8954,73.7308,73.7308,2600.0
2016-12-12 11:55:00,80.64,80.65,80.58,80.63,6828.0,73.7491,73.7583,73.6942,73.74,6828.0
2016-12-12 12:00:00,80.64,80.64,80.37,80.38,4167.0,73.7491,73.7491,73.5022,73.5113,4167.0
2016-12-12 12:05:00,80.36,80.41,80.29,80.41,3300.0,73.493,73.5388,73.429,73.5388,3300.0
2016-12-12 12:10:00,80.41,80.44,80.36,80.36,2900.0,73.5388,73.5662,73.493,73.493,2900.0
2016-12-12 12:15:00,80.35,80.39,80.24,80.24,2377.0,73.4839,73.5205,73.3833,73.3833,2377.0
2016-12-12 12:20:00,80.24,80.33,80.24,80.3,7122.0,73.3833,73.4656,73.3833,73.4382,7122.0
2016-12-12 12:25:00,80.32,80.37,80.28,80.29,4618.0,73.4565,73.5022,73.4199,73.429,4618.0
2016-12-12 12:30:00,80.29,80.37,80.28,80.36,3700.0,73.429,73.5022,73.4199,73.493,3700.0
2016-12-12 12:35:00,80.37,80.41,80.37,80.37,1773.0,73.5022,73.5388,73.5022,73.5022,1773.0
2016-12-12 12:40:00,80.4,80.4,80.33,80.36,3226.0,73.5296,73.5296,73.4656,73.493,3226.0
2016-12-12 12:45:00,80.37,80.46,80.37,80.43,4300.0,73.5022,73.5845,73.5022,73.5571,4300.0
2016-12-12 12:50:00,80.42,80.42,80.36,80.37,1400.0,73.5479,73.5479,73.493,73.5022,1400.0
2016-12-12 12:55:00,80.34,80.4,80.34,80.34,2117.0,73.4748,73.5296,73.4748,73.4748,2117.0
2016-12-12 13:00:00,80.32,80.39,80.25,80.39,3873.0,73.4565,73.5205,73.3924,73.5205,3873.0
2016-12-12 13:05:00,80.39,80.47,80.38,80.47,4202.0,73.5205,73.5936,73.5113,73.5936,4202.0
2016-12-12 13:10:00,80.5,80.53,80.49,80.53,900.0,73.6211,73.6485,73.6119,73.6485,900.0
2016-12-12 13:15:00,80.56,80.65,80.56,80.65,2300.0,73.676,73.7583,73.676,73.7583,2300.0
2016-12-12 13:20:00,80.67,80.69,80.64,80.69,2839.0,73.7766,73.7948,73.7491,73.7948,2839.0
2016-12-12 13:25:00,80.71,80.78,80.7,80.72,3000.0,73.8131,73.8772,73.804,73.8223,3000.0
2016-12-12 13:30:00,80.72,80.72,80.62,80.62,1700.0,73.8223,73.8223,73.7308,73.7308,1700.0
2016-12-12 13:35:00,80.65,80.7,80.65,80.69,1285.0,73.7583,73.804,73.7583,73.7948,1285.0
2016-12-12 13:40:00,80.71,80.73,80.69,80.71,3706.0,73.8131,73.8314,73.7948,73.8131,3706.0
2016-12-12 13:45:00,80.7,80.71,80.67,80.7,4200.0,73.804,73.8131,73.7766,73.804,4200.0
2016-12-12 13:50:00,80.71,80.75,80.71,80.75,5344.0,73.8131,73.8497,73.8131,73.8497,5344.0
2016-12-12 13:55:00,80.75,80.76,80.71,80.73,1700.0,73.8497,73.8589,73.8131,73.8314,1700.0
2016-12-12 14:00:00,80.74,80.76,80.73,80.76,2841.0,73.8406,73.8589,73.8314,73.8589,2841.0
2016-12-12 14:05:00,80.75,80.76,80.71,80.73,3199.0,73.8497,73.8589,73.8131,73.8314,3199.0
2016-12-12 14:10:00,80.73,80.79,80.71,80.78,2100.0,73.8314,73.8863,73.8131,73.8772,2100.0
2016-12-12 14:15:00,80.81,80.85,80.79,80.84,1300.0,73.9046,73.9412,73.8863,73.932,1300.0
2016-12-12 14:20:00,80.84,80.93,80.8,80.85,9617.0,73.932,74.0143,73.8954,73.9412,9617.0
2016-12-12 14:25:00,80.89,80.92,80.66,80.66,9117.0,73.9778,74.0052,73.7674,73.7674,9117.0
2016-12-12 14:30:00,80.65,80.67,80.46,80.64,44007.0,73.7583,73.7766,73.5845,73.7491,44007.0
2016-12-12 14:35:00,80.63,80.67,80.48,80.49,76086.0,73.74,73.7766,73.6028,73.6119,76086.0
2016-12-12 14:40:00,80.5,80.6,80.45,80.53,11276.0,73.6211,73.7125,73.5754,73.6485,11276.0
2016-12-12 14:45:00,80.54,80.61,80.5,80.53,6890.0,73.6577,73.7217,73.6211,73.6485,6890.0
2016-12-12 14:50:00,80.51,80.6,80.5,80.55,4718.0,73.6302,73.7125,73.6211,73.6668,4718.0
2016-12-12 14:55:00,80.57,80.58,80.48,80.49,5410.0,73.6851,73.6942,73.6028,73.6119,5410.0
2016-12-12 15:00:00,80.5,80.55,80.46,80.53,6636.0,73.6211,73.6668,73.5845,73.6485,6636.0
2016-12-12 15:05:00,80.53,80.57,80.53,80.54,4880.0,73.6485,73.6851,73.6485,73.6577,4880.0
2016-12-12 15:10:00,80.56,80.58,80.51,80.52,4124.0,73.676,73.6942,73.6302,73.6394,4124.0
2016-12-12 15:15:00,80.57,80.57,80.48,80.5,3916.0,73.6851,73.6851,73.6028,73.6211,3916.0
2016-12-12 15:20:00,80.46,80.52,80.46,80.52,3000.0,73.5845,73.6394,73.5845,73.6394,3000.0
2016-12-12 15:25:00,80.53,80.54,80.44,80.44,5912.0,73.6485,73.6577,73.5662,73.5662,5912.0
2016-12-12 15:30:00,80.44,80.48,80.36,80.36,5393.0,73.5662,73.6028,73.493,73.493,5393.0
2016-12-12 15:35:00,80.38,80.47,80.38,80.47,6608.0,73.5113,73.5936,73.5113,73.5936,6608.0
2016-12-12 15:40:00,80.51,80.52,80.44,80.44,3351.0,73.6302,73.6394,73.5662,73.5662,3351.0
2016-12-12 15:45:00,80.44,80.46,80.39,80.42,12299.0,73.5662,73.5845,73.5205,73.5479,12299.0
2016-12-12 15:50:00,80.41,80.47,80.39,80.39,10454.0,73.5388,73.5936,73.5205,73.5205,10454.0
2016-12-12 15:55:00,80.41,80.54,80.41,80.49,48008.0,73.5388,73.6577,73.5388,73.6119,48008.0
2016-12-13 09:30:00,81.02,81.16,81.02,81.16,3609.0,74.0966,74.2247,74.0966,74.2247,3609.0
2016-12-13 09:35:00,81.16,81.4,81.15,81.23,2244.0,74.2247,74.4442,74.2155,74.2887,2244.0
2016-12-13 09:40:00,81.33,81.35,81.27,81.35,800.0,74.3802,74.3984,74.3253,74.3984,800.0
2016-12-13 09:45:00,81.4,81.44,81.35,81.4,3245.0,74.4442,74.4808,74.3984,74.4442,3245.0
2016-12-13 09:50:00,81.43,81.54,81.43,81.51,4700.0,74.4716,74.5722,74.4716,74.5448,4700.0
2016-12-13 09:55:00,81.54,81.54,81.38,81.38,4100.0,74.5722,74.5722,74.4259,74.4259,4100.0
2016-12-13 10:00:00,81.36,81.49,81.36,81.37,16080.0,74.4076,74.5265,74.4076,74.4167,16080.0
2016-12-13 10:05:00,81.4,81.56,81.4,81.52,11751.0,74.4442,74.5905,74.4442,74.5539,11751.0
2016-12-13 10:10:00,81.51,81.61,81.46,81.47,29932.0,74.5448,74.6362,74.499,74.5082,29932.0
2016-12-13 10:15:00,81.47,81.56,81.47,81.53,6247.0,74.5082,74.5905,74.5082,74.5631,6247.0
2016-12-13 10:20:00,81.55,81.56,81.5,81.52,3910.0,74.5814,74.5905,74.5356,74.5539,3910.0
2016-12-13 10:25:00,81.57,81.69,81.57,81.59,11022.0,74.5996,74.7094,74.5996,74.6179,11022.0
2016-12-13 10:30:00,81.58,81.6,81.55,81.59,6418.0,74.6088,74.6271,74.5814,74.6179,6418.0
2016-12-13 10:35:00,81.56,81.61,81.52,81.57,3377.0,74.5905,74.6362,74.5539,74.5996,3377.0
2016-12-13 10:40:00,81.61,81.65,81.51,81.53,10255.0,74.6362,74.6728,74.5448,74.5631,10255.0
2016-12-13 10:45:00,81.53,81.62,81.52,81.59,2025.0,74.5631,74.6454,74.5539,74.6179,2025.0
2016-12-13 10:50:00,81.62,81.78,81.61,81.75,17469.0,74.6454,74.7917,74.6362,74.7643,17469.0
2016-12-13 10:55:00,81.74,81.8,81.68,81.79,9937.0,74.7551,74.81,74.7002,74.8008,9937.0
2016-12-13 11:00:00,81.8,81.83,81.75,81.77,9077.0,74.81,74.8374,74.7643,74.7826,9077.0
2016-12-13 11:05:00,81.76,81.78,81.68,81.68,4472.0,74.7734,74.7917,74.7002,74.7002,4472.0
2016-12-13 11:10:00,81.7,81.74,81.43,81.49,24642.0,74.7185,74.7551,74.4716,74.5265,24642.0
2016-12-13 11:15:00,81.49,81.49,81.31,81.32,7393.0,74.5265,74.5265,74.3619,74.371,7393.0
2016-12-13 11:20:00,81.32,81.36,81.3,81.31,4700.0,74.371,74.4076,74.3527,74.3619,4700.0
2016-12-13 11:25:00,81.31,81.33,81.27,81.29,3000.0,74.3619,74.3802,74.3253,74.3436,3000.0
2016-12-13 11:30:00,81.29,81.35,81.28,81.34,3395.0,74.3436,74.3984,74.3344,74.3893,3395.0
2016-12-13 11:35:00,81.38,81.38,81.3,81.33,5709.0,74.4259,74.4259,74.3527,74.3802,5709.0
2016-12-13 11:40:00,81.34,81.4,81.33,81.39,4905.0,74.3893,74.4442,74.3802,74.435,4905.0
2016-12-13 11:45:00,81.41,81.47,81.4,81.42,3696.0,74.4533,74.5082,74.4442,74.4625,3696.0
2016-12-13 11:50:00,81.44,81.46,81.4,81.4,5198.0,74.4808,74.499,74.4442,74.4442,5198.0
2016-12-13 11:55:00,81.44,81.47,81.42,81.45,3196.0,74.4808,74.5082,74.4625,74.4899,3196.0
2016-12-13 12:00:00,81.45,81.53,81.45,81.49,7281.0,74.4899,74.5631,74.4899,74.5265,7281.0
2016-12-13 12:05:00,81.48,81.55,81.48,81.55,3600.0,74.5173,74.5814,74.5173,74.5814,3600.0
2016-12-13 12:10:00,81.55,81.62,81.52,81.6,5600.0,74.5814,74.6454,74.5539,74.6271,5600.0
2016-12-13 12:15:00,81.64,81.7,81.5,81.5,18300.0,74.6637,74.7185,74.5356,74.5356,18300.0
2016-12-13 12:20:00,81.5,81.53,81.41,81.49,11200.0,74.5356,74.5631,74.4533,74.5265,11200.0
2016-12-13 12:25:00,81.51,81.53,81.37,81.37,8357.0,74.5448,74.5631,74.4167,74.4167,8357.0
2016-12-13 12:30:00,81.41,81.47,81.36,81.39,14617.0,74.4533,74.5082,74.4076,74.435,14617.0
2016-12-13 12:35:00,81.42,81.51,81.39,81.5,10796.0,74.4625,74.5448,74.435,74.5356,10796.0
2016-12-13 12:40:00,81.51,81.52,81.37,81.51,28679.0,74.5448,74.5539,74.4167,74.5448,28679.0
2016-12-13 12:45:00,81.5,81.52,81.45,81.45,11561.0,74.5356,74.5539,74.4899,74.4899,11561.0
2016-12-13 12:50:00,81.45,81.46,81.39,81.44,9700.0,74.4899,74.499,74.435,74.4808,9700.0
2016-12-13 12:55:00,81.44,81.44,81.37,81.4,4257.0,74.4808,74.4808,74.4167,74.4442,4257.0
2016-12-13 13:00:00,81.42,81.45,81.39,81.43,12529.0,74.4625,74.4899,74.435,74.4716,12529.0
2016-12-13 13:05:00,81.44,81.45,81.38,81.39,7502.0,74.4808,74.4899,74.4259,74.435,7502.0
2016-12-13 13:10:00,81.38,81.41,81.38,81.41,8730.0,74.4259,74.4533,74.4259,74.4533,8730.0
2016-12-13 13:15:00,81.4,81.41,81.37,81.37,16508.0,74.4442,74.4533,74.4167,74.4167,16508.0
2016-12-13 13:20:00,81.39,81.43,81.39,81.43,10253.0,74.435,74.4716,74.435,74.4716,10253.0
2016-12-13 13:25:00,81.43,81.45,81.42,81.44,12525.0,74.4716,74.4899,74.4625,74.4808,12525.0
2016-12-13 13:30:00,81.45,81.46,81.38,81.46,13482.0,74.4899,74.499,74.4259,74.499,13482.0
2016-12-13 13:35:00,81.46,81.5,81.42,81.5,6650.0,74.499,74.5356,74.4625,74.5356,6650.0
2016-12-13 13:40:00,81.5,81.55,81.48,81.48,13372.0,74.5356,74.5814,74.5173,74.5173,13372.0
2016-12-13 13:45:00,81.48,81.48,81.42,81.45,6700.0,74.5173,74.5173,74.4625,74.4899,6700.0
2016-12-13 13:50:00,81.46,81.48,81.41,81.42,12835.0,74.499,74.5173,74.4533,74.4625,12835.0
2016-12-13 13:55:00,81.42,81.45,81.41,81.41,15060.0,74.4625,74.4899,74.4533,74.4533,15060.0
2016-12-13 14:00:00,81.42,81.42,81.34,81.34,900.0,74.4625,74.4625,74.3893,74.3893,900.0
2016-12-13 14:05:00,81.32,81.33,81.28,81.29,1619.0,74.371,74.3802,74.3344,74.3436,1619.0
2016-12-13 14:10:00,81.25,81.25,81.12,81.18,6600.0,74.307,74.307,74.1881,74.243,6600.0
2016-12-13 14:15:00,81.15,81.15,81.12,81.14,1216.0,74.2155,74.2155,74.1881,74.2064,1216.0
2016-12-13 14:20:00,81.13,81.14,81.13,81.13,1010.0,74.1972,74.2064,74.1972,74.1972,1010.0
2016-12-13 14:25:00,81.09,81.09,81.01,81.01,3411.0,74.1607,74.1607,74.0875,74.0875,3411.0
2016-12-13 14:30:00,81.02,81.05,80.99,81.04,3014.0,74.0966,74.1241,74.0692,74.1149,3014.0
2016-12-13 14:35:00,81.03,81.05,81.0,81.04,3047.0,74.1058,74.1241,74.0784,74.1149,3047.0
2016-12-13 14:40:00,81.04,81.04,80.95,80.95,3782.0,74.1149,74.1149,74.0326,74.0326,3782.0
2016-12-13 14:45:00,80.96,81.02,80.92,80.92,5688.0,74.0418,74.0966,74.0052,74.0052,5688.0
2016-12-13 14:50:00,80.96,81.0,80.95,80.95,3622.0,74.0418,74.0784,74.0326,74.0326,3622.0
2016-12-13 14:55:00,80.95,80.96,80.91,80.91,2800.0,74.0326,74.0418,73.996,73.996,2800.0
2016-12-13 15:00:00,80.92,80.96,80.92,80.95,2881.0,74.0052,74.0418,74.0052,74.0326,2881.0
2016-12-13 15:05:00,80.95,80.98,80.91,80.98,2200.0,74.0326,74.0601,73.996,74.0601,2200.0
2016-12-13 15:10:00,80.98,81.0,80.88,80.88,10621.0,74.0601,74.0784,73.9686,73.9686,10621.0
2016-12-13 15:15:00,80.89,80.94,80.88,80.93,6778.0,73.9778,74.0235,73.9686,74.0143,6778.0
2016-12-13 15:20:00,80.93,80.98,80.89,80.92,5954.0,74.0143,74.0601,73.9778,74.0052,5954.0
2016-12-13 15:25:00,80.93,80.94,80.88,80.91,7688.0,74.0143,74.0235,73.9686,73.996,7688.0
2016-12-13 15:30:00,80.91,80.91,80.85,80.86,12148.0,73.996,73.996,73.9412,73.9503,12148.0
2016-12-13 15:35:00,80.86,80.96,80.86,80.95,11829.0,73.9503,74.0418,73.9503,74.0326,11829.0
2016-12-13 15:40:00,80.95,81.09,80.95,81.09,14581.0,74.0326,74.1607,74.0326,74.1607,14581.0
2016-12-13 15:45:00,81.09,81.18,81.09,81.15,30354.0,74.1607,74.243,74.1607,74.2155,30354.0
2016-12-13 15:50:00,81.15,81.15,81.02,81.07,6889.0,74.2155,74.2155,74.0966,74.1424,6889.0
2016-12-13 15:55:00,81.08,81.09,81.01,81.05,20504.0,74.1515,74.1607,74.0875,74.1241,20504.0
2016-12-14 09:30:00,81.13,81.79,80.78,81.11,14666.0,74.1972,74.8008,73.8772,74.179,14666.0
2016-12-14 09:35:00,81.22,81.59,80.98,81.37,8200.0,74.2796,74.6179,74.0601,74.4167,8200.0
2016-12-14 09:40:00,81.54,81.56,81.18,81.26,9071.0,74.5722,74.5905,74.243,74.3161,9071.0
2016-12-14 09:45:00,81.22,81.33,80.99,80.99,4100.0,74.2796,74.3802,74.0692,74.0692,4100.0
2016-12-14 09:50:00,80.99,80.99,80.73,80.76,5400.0,74.0692,74.0692,73.8314,73.8589,5400.0
2016-12-14 09:55:00,80.82,80.91,80.73,80.85,4511.0,73.9137,73.996,73.8314,73.9412,4511.0
2016-12-14 10:00:00,80.8,80.84,80.72,80.84,4000.0,73.8954,73.932,73.8223,73.932,4000.0
2016-12-14 10:05:00,80.86,80.86,80.67,80.7,4507.0,73.9503,73.9503,73.7766,73.804,4507.0
2016-12-14 10:10:00,80.7,80.73,80.6,80.6,1500.0,73.804,73.8314,73.7125,73.7125,1500.0
2016-12-14 10:15:00,80.67,80.67,80.52,80.6,1200.0,73.7766,73.7766,73.6394,73.7125,1200.0
2016-12-14 10:20:00,80.57,80.61,80.44,80.54,5100.0,73.6851,73.7217,73.5662,73.6577,5100.0
2016-12-14 10:25:00,80.54,80.61,80.45,80.61,2700.0,73.6577,73.7217,73.5754,73.7217,2700.0
2016-12-14 10:30:00,80.57,80.61,80.45,80.45,1999.0,73.6851,73.7217,73.5754,73.5754,1999.0
2016-12-14 10:35:00,80.41,80.48,80.35,80.42,800.0,73.5388,73.6028,73.4839,73.5479,800.0
2016-12-14 10:40:00,80.34,80.44,80.34,80.4,1000.0,73.4748,73.5662,73.4748,73.5296,1000.0
2016-12-14 10:45:00,80.44,80.45,80.38,80.44,1500.0,73.5662,73.5754,73.5113,73.5662,1500.0
2016-12-14 10:50:00,80.34,80.38,80.24,80.34,3598.0,73.4748,73.5113,73.3833,73.4748,3598.0
2016-12-14 10:55:00,80.34,80.4,80.33,80.4,2233.0,73.4748,73.5296,73.4656,73.5296,2233.0
2016-12-14 11:00:00,80.36,80.38,80.17,80.21,3400.0,73.493,73.5113,73.3193,73.3559,3400.0
2016-12-14 11:05:00,80.2,80.33,80.19,80.2,7662.0,73.3467,73.4656,73.3376,73.3467,7662.0
2016-12-14 11:10:00,80.18,80.25,80.18,80.18,1100.0,73.3284,73.3924,73.3284,73.3284,1100.0
2016-12-14 11:15:00,80.21,80.21,80.18,80.21,903.0,73.3559,73.3559,73.3284,73.3559,903.0
2016-12-14 11:20:00,80.16,80.28,80.16,80.28,2109.0,73.3101,73.4199,73.3101,73.4199,2109.0
2016-12-14 11:25:00,80.28,80.34,80.21,80.21,3200.0,73.4199,73.4748,73.3559,73.3559,3200.0
2016-12-14 11:30:00,80.26,80.26,80.09,80.09,1400.0,73.4016,73.4016,73.2461,73.2461,1400.0
2016-12-14 11:35:00,80.1,80.16,80.08,80.09,5898.0,73.2553,73.3101,73.237,73.2461,5898.0
2016-12-14 11:40:00,80.05,80.06,79.9,79.91,4262.0,73.2095,73.2187,73.0723,73.0815,4262.0
2016-12-14 11:45:00,79.92,80.02,79.92,79.98,1900.0,73.0906,73.1821,73.0906,73.1455,1900.0
2016-12-14 11:50:00,79.98,79.98,79.92,79.95,6800.0,73.1455,73.1455,73.0906,73.1181,6800.0
2016-12-14 11:55:00,79.95,79.95,79.89,79.89,2200.0,73.1181,73.1181,73.0632,73.0632,2200.0
2016-12-14 12:00:00,79.94,80.04,79.94,80.04,4600.0,73.1089,73.2004,73.1089,73.2004,4600.0
2016-12-14 12:05:00,80.06,80.1,80.02,80.03,1300.0,73.2187,73.2553,73.1821,73.1912,1300.0
2016-12-14 12:10:00,80.04,80.04,80.01,80.04,400.0,73.2004,73.2004,73.173,73.2004,400.0
2016-12-14 12:15:00,80.05,80.06,79.99,80.04,1402.0,73.2095,73.2187,73.1547,73.2004,1402.0
2016-12-14 12:20:00,79.99,80.07,79.99,80.05,1500.0,73.1547,73.2278,73.1547,73.2095,1500.0
2016-12-14 12:25:00,80.07,80.07,80.04,80.04,500.0,73.2278,73.2278,73.2004,73.2004,500.0
2016-12-14 12:30:00,80.07,80.07,80.0,80.02,1615.0,73.2278,73.2278,73.1638,73.1821,1615.0
2016-12-14 12:35:00,80.04,80.11,79.99,80.11,4941.0,73.2004,73.2644,73.1547,73.2644,4941.0
2016-12-14 12:40:00,80.09,80.09,79.99,80.09,4821.0,73.2461,73.2461,73.1547,73.2461,4821.0
2016-12-14 12:45:00,80.06,80.16,80.03,80.03,3730.0,73.2187,73.3101,73.1912,73.1912,3730.0
2016-12-14 12:50:00,80.04,80.1,80.01,80.08,22607.0,73.2004,73.2553,73.173,73.237,22607.0
2016-12-14 12:55:00,80.04,80.21,80.03,80.18,4198.0,73.2004,73.3559,73.1912,73.3284,4198.0
2016-12-14 13:00:00,80.23,80.24,80.21,80.21,600.0,73.3742,73.3833,73.3559,73.3559,600.0
2016-12-14 13:05:00,80.21,80.22,80.15,80.15,900.0,73.3559,73.365,73.301,73.301,900.0
2016-12-14 13:10:00,80.17,80.22,80.17,80.22,900.0,73.3193,73.365,73.3193,73.365,900.0
2016-12-14 13:15:00,80.22,80.22,80.14,80.16,1670.0,73.365,73.365,73.2918,73.3101,1670.0
2016-12-14 13:20:00,80.15,80.16,80.15,80.15,1500.0,73.301,73.3101,73.301,73.301,1500.0
2016-12-14 13:25:00,80.15,80.16,80.08,80.09,3100.0,73.301,73.3101,73.237,73.2461,3100.0
2016-12-14 13:30:00,80.09,80.09,80.04,80.07,2518.0,73.2461,73.2461,73.2004,73.2278,2518.0
2016-12-14 13:35:00,80.04,80.09,80.04,80.07,1164.0,73.2004,73.2461,73.2004,73.2278,1164.0
2016-12-14 13:40:00,80.07,80.07,80.01,80.01,4200.0,73.2278,73.2278,73.173,73.173,4200.0
2016-12-14 13:45:00,80.04,80.07,80.0,80.07,4297.0,73.2004,73.2278,73.1638,73.2278,4297.0
2016-12-14 13:50:00,80.07,80.08,80.03,80.03,700.0,73.2278,73.237,73.1912,73.1912,700.0
2016-12-14 13:55:00,80.05,80.15,80.05,80.15,2898.0,73.2095,73.301,73.2095,73.301,2898.0
2016-12-14 14:00:00,80.15,80.2,80.06,80.17,6800.0,73.301,73.3467,73.2187,73.3193,6800.0
2016-12-14 14:05:00,80.15,80.15,80.02,80.06,6100.0,73.301,73.301,73.1821,73.2187,6100.0
2016-12-14 14:10:00,80.04,80.08,79.89,79.89,9400.0,73.2004,73.237,73.0632,73.0632,9400.0
2016-12-14 14:15:00,79.89,80.01,79.87,80.0,5213.0,73.0632,73.173,73.0449,73.1638,5213.0
2016-12-14 14:20:00,79.98,80.02,79.93,79.99,1850.0,73.1455,73.1821,73.0998,73.1547,1850.0
2016-12-14 14:25:00,79.98,80.0,79.83,79.87,6501.0,73.1455,73.1638,73.0083,73.0449,6501.0
2016-12-14 14:30:00,79.81,80.04,79.81,79.95,17226.0,72.99,73.2004,72.99,73.1181,17226.0
2016-12-14 14:35:00,80.03,80.03,79.88,79.91,17591.0,73.1912,73.1912,73.0541,73.0815,17591.0
2016-12-14 14:40:00,79.96,79.96,79.89,79.91,11373.0,73.1272,73.1272,73.0632,73.0815,11373.0
2016-12-14 14:45:00,79.91,79.96,79.86,79.93,10815.0,73.0815,73.1272,73.0358,73.0998,10815.0
2016-12-14 14:50:00,79.92,79.93,79.85,79.85,6660.0,73.0906,73.0998,73.0266,73.0266,6660.0
2016-12-14 14:55:00,79.84,79.88,79.75,79.75,5439.0,73.0175,73.0541,72.9352,72.9352,5439.0
2016-12-14 15:00:00,79.71,79.85,79.71,79.79,9505.0,72.8986,73.0266,72.8986,72.9717,9505.0
2016-12-14 15:05:00,79.8,79.85,79.57,79.57,7795.0,72.9809,73.0266,72.7705,72.7705,7795.0
2016-12-14 15:10:00,79.56,79.57,79.51,79.54,6501.0,72.7614,72.7705,72.7157,72.7431,6501.0
2016-12-14 15:15:00,79.51,79.53,79.42,79.5,6451.0,72.7157,72.734,72.6334,72.7065,6451.0
2016-12-14 15:20:00,79.5,79.67,79.5,79.63,25128.0,72.7065,72.862,72.7065,72.8254,25128.0
2016-12-14 15:25:00,79.67,79.68,79.56,79.63,16321.0,72.862,72.8711,72.7614,72.8254,16321.0
2016-12-14 15:30:00,79.68,80.02,79.67,80.02,22500.0,72.8711,73.1821,72.862,73.1821,22500.0
2016-12-14 15:35:00,80.05,80.19,80.02,80.13,7170.0,73.2095,73.3376,73.1821,73.2827,7170.0
2016-12-14 15:40:00,80.15,80.15,79.98,80.02,4131.0,73.301,73.301,73.1455,73.1821,4131.0
2016-12-14 15:45:00,80.04,80.04,79.91,79.92,7633.0,73.2004,73.2004,73.0815,73.0906,7633.0
2016-12-14 15:50:00,79.91,79.92,79.77,79.86,25608.0,73.0815,73.0906,72.9535,73.0358,25608.0
2016-12-14 15:55:00,79.88,79.91,79.82,79.85,52217.0,73.0541,73.0815,72.9992,73.0266,52217.0
2016-12-15 09:30:00,79.81,80.41,79.78,80.39,9611.0,72.99,73.5388,72.9626,73.5205,9611.0
2016-12-15 09:35:00,80.3,80.3,80.05,80.12,4200.0,73.4382,73.4382,73.2095,73.2736,4200.0
2016-12-15 09:40:00,80.13,80.24,80.02,80.12,8104.0,73.2827,73.3833,73.1821,73.2736,8104.0
2016-12-15 09:45:00,80.15,80.39,80.14,80.29,14743.0,73.301,73.5205,73.2918,73.429,14743.0
2016-12-15 09:50:00,80.32,80.48,80.29,80.48,8500.0,73.4565,73.6028,73.429,73.6028,8500.0
2016-12-15 09:55:00,80.48,80.73,80.48,80.73,4600.0,73.6028,73.8314,73.6028,73.8314,4600.0
2016-12-15 10:00:00,80.77,80.77,80.58,80.6,7006.0,73.868,73.868,73.6942,73.7125,7006.0
2016-12-15 10:05:00,80.56,80.86,80.53,80.77,8171.0,73.676,73.9503,73.6485,73.868,8171.0
2016-12-15 10:10:00,80.76,80.8,80.69,80.72,5200.0,73.8589,73.8954,73.7948,73.8223,5200.0
2016-12-15 10:15:00,80.73,80.8,80.65,80.65,2750.0,73.8314,73.8954,73.7583,73.7583,2750.0
2016-12-15 10:20:00,80.68,80.75,80.68,80.74,4261.0,73.7857,73.8497,73.7857,73.8406,4261.0
2016-12-15 10:25:00,80.76,80.81,80.68,80.71,6700.0,73.8589,73.9046,73.7857,73.8131,6700.0
2016-12-15 10:30:00,80.67,80.8,80.6,80.8,3300.0,73.7766,73.8954,73.7125,73.8954,3300.0
2016-12-15 10:35:00,80.8,81.01,80.79,80.99,6293.0,73.8954,74.0875,73.8863,74.0692,6293.0
2016-12-15 10:40:00,81.05,81.17,81.02,81.17,7357.0,74.1241,74.2338,74.0966,74.2338,7357.0
2016-12-15 10:45:00,81.17,81.19,80.93,80.98,6432.0,74.2338,74.2521,74.0143,74.0601,6432.0
2016-12-15 10:50:00,81.06,81.19,81.06,81.17,8500.0,74.1332,74.2521,74.1332,74.2338,8500.0
2016-12-15 10:55:00,81.17,81.23,81.15,81.17,5596.0,74.2338,74.2887,74.2155,74.2338,5596.0
2016-12-15 11:00:00,81.19,81.27,81.12,81.25,5202.0,74.2521,74.3253,74.1881,74.307,5202.0
2016-12-15 11:05:00,81.23,81.27,81.19,81.21,4020.0,74.2887,74.3253,74.2521,74.2704,4020.0
2016-12-15 11:10:00,81.18,81.22,81.15,81.15,2800.0,74.243,74.2796,74.2155,74.2155,2800.0
2016-12-15 11:15:00,81.13,81.17,81.02,81.03,6851.0,74.1972,74.2338,74.0966,74.1058,6851.0
2016-12-15 11:20:00,81.08,81.12,80.97,80.97,3500.0,74.1515,74.1881,74.0509,74.0509,3500.0
2016-12-15 11:25:00,80.97,80.97,80.77,80.77,9295.0,74.0509,74.0509,73.868,73.868,9295.0
2016-12-15 11:30:00,80.76,80.77,80.48,80.51,38207.0,73.8589,73.868,73.6028,73.6302,38207.0
2016-12-15 11:35:00,80.51,80.61,80.37,80.5,18441.0,73.6302,73.7217,73.5022,73.6211,18441.0
2016-12-15 11:40:00,80.52,80.72,80.51,80.61,16170.0,73.6394,73.8223,73.6302,73.7217,16170.0
2016-12-15 11:45:00,80.54,80.63,80.52,80.63,2800.0,73.6577,73.74,73.6394,73.74,2800.0
2016-12-15 11:50:00,80.67,80.74,80.67,80.7,3366.0,73.7766,73.8406,73.7766,73.804,3366.0
2016-12-15 11:55:00,80.73,80.74,80.65,80.67,2400.0,73.8314,73.8406,73.7583,73.7766,2400.0
2016-12-15 12:00:00,80.66,80.66,80.52,80.52,1706.0,73.7674,73.7674,73.6394,73.6394,1706.0
2016-12-15 12:05:00,80.55,80.59,80.32,80.43,8200.0,73.6668,73.7034,73.4565,73.5571,8200.0
2016-12-15 12:10:00,80.44,80.48,80.28,80.28,6206.0,73.5662,73.6028,73.4199,73.4199,6206.0
2016-12-15 12:15:00,80.28,80.47,80.18,80.47,5036.0,73.4199,73.5936,73.3284,73.5936,5036.0
2016-12-15 12:20:00,80.47,80.47,80.27,80.38,3027.0,73.5936,73.5936,73.4107,73.5113,3027.0
2016-12-15 12:25:00,80.38,80.38,80.38,80.38,800.0,73.5113,73.5113,73.5113,73.5113,800.0
2016-12-15 12:30:00,80.43,80.43,80.38,80.38,817.0,73.5571,73.5571,73.5113,73.5113,817.0
2016-12-15 12:35:00,80.42,80.42,80.34,80.34,1700.0,73.5479,73.5479,73.4748,73.4748,1700.0
2016-12-15 12:40:00,80.36,80.42,80.29,80.29,3200.0,73.493,73.5479,73.429,73.429,3200.0
2016-12-15 12:45:00,80.24,80.3,80.24,80.3,896.0,73.3833,73.4382,73.3833,73.4382,896.0
2016-12-15 12:50:00,80.29,80.29,80.17,80.18,4440.0,73.429,73.429,73.3193,73.3284,4440.0
2016-12-15 12:55:00,80.22,80.25,80.16,80.17,3800.0,73.365,73.3924,73.3101,73.3193,3800.0
2016-12-15 13:00:00,80.18,80.29,80.16,80.28,1600.0,73.3284,73.429,73.3101,73.4199,1600.0
2016-12-15 13:05:00,80.33,80.33,80.28,80.28,1301.0,73.4656,73.4656,73.4199,73.4199,1301.0
2016-12-15 13:10:00,80.25,80.55,80.25,80.55,3604.0,73.3924,73.6668,73.3924,73.6668,3604.0
2016-12-15 13:15:00,80.57,80.58,80.38,80.44,5133.0,73.6851,73.6942,73.5113,73.5662,5133.0
2016-12-15 13:20:00,80.45,80.48,80.42,80.48,6879.0,73.5754,73.6028,73.5479,73.6028,6879.0
2016-12-15 13:25:00,80.48,80.49,80.33,80.41,3300.0,73.6028,73.6119,73.4656,73.5388,3300.0
2016-12-15 13:30:00,80.47,80.47,80.36,80.38,3702.0,73.5936,73.5936,73.493,73.5113,3702.0
2016-12-15 13:35:00,80.39,80.42,80.22,80.24,4680.0,73.5205,73.5479,73.365,73.3833,4680.0
2016-12-15 13:40:00,80.3,80.3,80.15,80.18,4588.0,73.4382,73.4382,73.301,73.3284,4588.0
2016-12-15 13:45:00,80.17,80.18,80.07,80.09,2299.0,73.3193,73.3284,73.2278,73.2461,2299.0
2016-12-15 13:50:00,80.11,80.11,79.93,79.93,4117.0,73.2644,73.2644,73.0998,73.0998,4117.0
2016-12-15 13:55:00,80.0,80.03,79.92,79.93,2800.0,73.1638,73.1912,73.0906,73.0998,2800.0
2016-12-15 14:00:00,79.93,80.03,79.86,80.03,2553.0,73.0998,73.1912,73.0358,73.1912,2553.0
2016-12-15 14:05:00,80.09,80.09,79.99,80.02,4102.0,73.2461,73.2461,73.1547,73.1821,4102.0
2016-12-15 14:10:00,80.0,80.05,80.0,80.0,3933.0,73.1638,73.2095,73.1638,73.1638,3933.0
2016-12-15 14:15:00,80.0,80.09,79.93,80.09,3348.0,73.1638,73.2461,73.0998,73.2461,3348.0
2016-12-15 14:20:00,80.09,80.09,80.02,80.02,2300.0,73.2461,73.2461,73.1821,73.1821,2300.0
2016-12-15 14:25:00,80.03,80.18,80.01,80.18,2814.0,73.1912,73.3284,73.173,73.3284,2814.0
2016-12-15 14:30:00,80.18,80.18,80.13,80.14,2143.0,73.3284,73.3284,73.2827,73.2918,2143.0
2016-12-15 14:35:00,80.16,80.29,80.16,80.29,2557.0,73.3101,73.429,73.3101,73.429,2557.0
2016-12-15 14:40:00,80.31,80.33,80.22,80.3,4700.0,73.4473,73.4656,73.365,73.4382,4700.0
2016-12-15 14:45:00,80.32,80.36,80.23,80.23,3100.0,73.4565,73.493,73.3742,73.3742,3100.0
2016-12-15 14:50:00,80.23,80.31,80.22,80.28,2680.0,73.3742,73.4473,73.365,73.4199,2680.0
2016-12-15 14:55:00,80.31,80.36,80.29,80.33,5000.0,73.4473,73.493,73.429,73.4656,5000.0
2016-12-15 15:00:00,80.34,80.39,80.31,80.39,6813.0,73.4748,73.5205,73.4473,73.5205,6813.0
2016-12-15 15:05:00,80.39,80.45,80.37,80.44,4600.0,73.5205,73.5754,73.5022,73.5662,4600.0
2016-12-15 15:10:00,80.42,80.43,80.38,80.42,11101.0,73.5479,73.5571,73.5113,73.5479,11101.0
2016-12-15 15:15:00,80.4,80.5,80.39,80.49,4953.0,73.5296,73.6211,73.5205,73.6119,4953.0
2016-12-15 15:20:00,80.5,80.51,80.43,80.49,4534.0,73.6211,73.6302,73.5571,73.6119,4534.0
2016-12-15 15:25:00,80.51,80.59,80.51,80.56,17606.0,73.6302,73.7034,73.6302,73.676,17606.0
2016-12-15 15:30:00,80.55,80.63,80.52,80.54,12414.0,73.6668,73.74,73.6394,73.6577,12414.0
2016-12-15 15:35:00,80.54,80.56,80.46,80.52,11203.0,73.6577,73.676,73.5845,73.6394,11203.0
2016-12-15 15:40:00,80.5,80.54,80.48,80.52,10129.0,73.6211,73.6577,73.6028,73.6394,10129.0
2016-12-15 15:45:00,80.53,80.62,80.52,80.53,18891.0,73.6485,73.7308,73.6394,73.6485,18891.0
2016-12-15 15:50:00,80.53,80.55,80.47,80.49,8497.0,73.6485,73.6668,73.5936,73.6119,8497.0
2016-12-15 15:55:00,80.5,80.55,80.47,80.53,27714.0,73.6211,73.6668,73.5936,73.6485,27714.0
2016-12-16 09:30:00,80.81,80.81,80.55,80.55,126603.0,73.9046,73.9046,73.6668,73.6668,126603.0
2016-12-16 09:35:00,80.62,80.66,80.52,80.64,3900.0,73.7308,73.7674,73.6394,73.7491,3900.0
2016-12-16 09:40:00,80.66,80.72,80.6,80.62,9800.0,73.7674,73.8223,73.7125,73.7308,9800.0
2016-12-16 09:45:00,80.63,80.68,80.52,80.58,14900.0,73.74,73.7857,73.6394,73.6942,14900.0
2016-12-16 09:50:00,80.57,80.7,80.54,80.7,10842.0,73.6851,73.804,73.6577,73.804,10842.0
2016-12-16 09:55:00,80.72,80.77,80.56,80.56,12900.0,73.8223,73.868,73.676,73.676,12900.0
2016-12-16 10:00:00,80.62,80.64,80.54,80.58,9689.0,73.7308,73.7491,73.6577,73.6942,9689.0
2016-12-16 10:05:00,80.58,80.64,80.5,80.57,3741.0,73.6942,73.7491,73.6211,73.6851,3741.0
2016-12-16 10:10:00,80.57,80.67,80.57,80.67,1000.0,73.6851,73.7766,73.6851,73.7766,1000.0
2016-12-16 10:15:00,80.68,80.7,80.67,80.69,605.0,73.7857,73.804,73.7766,73.7948,605.0
2016-12-16 10:20:00,80.72,80.73,80.67,80.73,2084.0,73.8223,73.8314,73.7766,73.8314,2084.0
2016-12-16 10:25:00,80.74,80.81,80.69,80.8,3800.0,73.8406,73.9046,73.7948,73.8954,3800.0
2016-12-16 10:30:00,80.83,80.88,80.73,80.73,4611.0,73.9229,73.9686,73.8314,73.8314,4611.0
2016-12-16 10:35:00,80.77,80.82,80.64,80.74,9800.0,73.868,73.9137,73.7491,73.8406,9800.0
2016-12-16 10:40:00,80.72,80.8,80.71,80.76,1922.0,73.8223,73.8954,73.8131,73.8589,1922.0
2016-12-16 10:45:00,80.81,80.81,80.63,80.63,4912.0,73.9046,73.9046,73.74,73.74,4912.0
2016-12-16 10:50:00,80.62,80.68,80.58,80.68,2000.0,73.7308,73.7857,73.6942,73.7857,2000.0
2016-12-16 10:55:00,80.68,80.74,80.63,80.71,2500.0,73.7857,73.8406,73.74,73.8131,2500.0
2016-12-16 11:00:00,80.72,80.76,80.66,80.7,5006.0,73.8223,73.8589,73.7674,73.804,5006.0
2016-12-16 11:05:00,80.64,80.7,80.59,80.62,3400.0,73.7491,73.804,73.7034,73.7308,3400.0
2016-12-16 11:10:00,80.56,80.64,80.55,80.62,3403.0,73.676,73.7491,73.6668,73.7308,3403.0
2016-12-16 11:15:00,80.63,80.63,80.59,80.62,2100.0,73.74,73.74,73.7034,73.7308,2100.0
2016-12-16 11:20:00,80.61,80.61,80.44,80.48,1400.0,73.7217,73.7217,73.5662,73.6028,1400.0
2016-12-16 11:25:00,80.45,80.45,80.32,80.32,1300.0,73.5754,73.5754,73.4565,73.4565,1300.0
2016-12-16 11:30:00,80.37,80.49,80.35,80.39,4000.0,73.5022,73.6119,73.4839,73.5205,4000.0
2016-12-16 11:35:00,80.42,80.44,80.36,80.36,2510.0,73.5479,73.5662,73.493,73.493,2510.0
2016-12-16 11:40:00,80.38,80.41,80.35,80.35,4986.0,73.5113,73.5388,73.4839,73.4839,4986.0
2016-12-16 11:45:00,80.35,80.46,80.35,80.44,4800.0,73.4839,73.5845,73.4839,73.5662,4800.0
2016-12-16 11:50:00,80.43,80.44,80.37,80.41,3100.0,73.5571,73.5662,73.5022,73.5388,3100.0
2016-12-16 11:55:00,80.41,80.46,80.41,80.43,2350.0,73.5388,73.5845,73.5388,73.5571,2350.0
2016-12-16 12:00:00,80.47,80.48,80.39,80.42,6974.0,73.5936,73.6028,73.5205,73.5479,6974.0
2016-12-16 12:05:00,80.41,80.44,80.41,80.43,2400.0,73.5388,73.5662,73.5388,73.5571,2400.0
2016-12-16 12:10:00,80.44,80.44,80.43,80.43,700.0,73.5662,73.5662,73.5571,73.5571,700.0
2016-12-16 12:15:00,80.45,80.45,80.29,80.29,3500.0,73.5754,73.5754,73.429,73.429,3500.0
2016-12-16 12:20:00,80.31,80.31,80.26,80.29,600.0,73.4473,73.4473,73.4016,73.429,600.0
2016-12-16 12:25:00,80.29,80.36,80.27,80.36,1700.0,73.429,73.493,73.4107,73.493,1700.0
2016-12-16 12:30:00,80.39,80.43,80.39,80.42,1400.0,73.5205,73.5571,73.5205,73.5479,1400.0
2016-12-16 12:35:00,80.41,80.44,80.34,80.34,2771.0,73.5388,73.5662,73.4748,73.4748,2771.0
2016-12-16 12:40:00,80.33,80.36,80.33,80.33,1500.0,73.4656,73.493,73.4656,73.4656,1500.0
2016-12-16 12:45:00,80.3,80.43,80.28,80.41,5989.0,73.4382,73.5571,73.4199,73.5388,5989.0
2016-12-16 12:50:00,80.4,80.4,80.28,80.31,1900.0,73.5296,73.5296,73.4199,73.4473,1900.0
2016-12-16 12:55:00,80.34,80.4,80.34,80.36,2022.0,73.4748,73.5296,73.4748,73.493,2022.0
2016-12-16 13:00:00,80.39,80.4,80.3,80.33,2100.0,73.5205,73.5296,73.4382,73.4656,2100.0
2016-12-16 13:05:00,80.31,80.36,80.27,80.36,2245.0,73.4473,73.493,73.4107,73.493,2245.0
2016-12-16 13:10:00,80.32,80.32,80.23,80.23,1000.0,73.4565,73.4565,73.3742,73.3742,1000.0
2016-12-16 13:15:00,80.23,80.23,80.12,80.18,1700.0,73.3742,73.3742,73.2736,73.3284,1700.0
2016-12-16 13:20:00,80.19,80.22,80.16,80.22,20966.0,73.3376,73.365,73.3101,73.365,20966.0
2016-12-16 13:25:00,80.26,80.26,80.14,80.14,21124.0,73.4016,73.4016,73.2918,73.2918,21124.0
2016-12-16 13:30:00,80.13,80.36,80.13,80.33,6450.0,73.2827,73.493,73.2827,73.4656,6450.0
2016-12-16 13:35:00,80.35,80.42,80.35,80.4,1100.0,73.4839,73.5479,73.4839,73.5296,1100.0
2016-12-16 13:40:00,80.41,80.41,80.34,80.34,1900.0,73.5388,73.5388,73.4748,73.4748,1900.0
2016-12-16 13:45:00,80.37,80.38,80.34,80.35,1300.0,73.5022,73.5113,73.4748,73.4839,1300.0
2016-12-16 13:50:00,80.38,80.41,80.37,80.37,21800.0,73.5113,73.5388,73.5022,73.5022,21800.0
2016-12-16 13:55:00,80.37,80.37,80.34,80.34,3600.0,73.5022,73.5022,73.4748,73.4748,3600.0
2016-12-16 14:00:00,80.34,80.41,80.33,80.4,4400.0,73.4748,73.5388,73.4656,73.5296,4400.0
2016-12-16 14:05:00,80.38,80.55,80.38,80.51,17000.0,73.5113,73.6668,73.5113,73.6302,17000.0
2016-12-16 14:10:00,80.51,80.53,80.43,80.46,1900.0,73.6302,73.6485,73.5571,73.5845,1900.0
2016-12-16 14:15:00,80.42,80.48,80.41,80.41,800.0,73.5479,73.6028,73.5388,73.5388,800.0
2016-12-16 14:20:00,80.46,80.48,80.43,80.43,2179.0,73.5845,73.6028,73.5571,73.5571,2179.0
2016-12-16 14:25:00,80.43,80.5,80.38,80.5,4212.0,73.5571,73.6211,73.5113,73.6211,4212.0
2016-12-16 14:30:00,80.5,80.55,80.49,80.54,1300.0,73.6211,73.6668,73.6119,73.6577,1300.0
2016-12-16 14:35:00,80.55,80.55,80.45,80.49,4301.0,73.6668,73.6668,73.5754,73.6119,4301.0
2016-12-16 14:40:00,80.46,80.57,80.46,80.53,4000.0,73.5845,73.6851,73.5845,73.6485,4000.0
2016-12-16 14:45:00,80.5,80.56,80.5,80.56,3700.0,73.6211,73.676,73.6211,73.676,3700.0
2016-12-16 14:50:00,80.56,80.56,80.48,80.56,3920.0,73.676,73.676,73.6028,73.676,3920.0
2016-12-16 14:55:00,80.56,80.58,80.52,80.52,2400.0,73.676,73.6942,73.6394,73.6394,2400.0
2016-12-16 15:00:00,80.55,80.56,80.53,80.53,1500.0,73.6668,73.676,73.6485,73.6485,1500.0
2016-12-16 15:05:00,80.52,80.52,80.42,80.42,1400.0,73.6394,73.6394,73.5479,73.5479,1400.0
2016-12-16 15:10:00,80.42,80.47,80.42,80.47,2878.0,73.5479,73.5936,73.5479,73.5936,2878.0
2016-12-16 15:15:00,80.48,80.48,80.32,80.32,3508.0,73.6028,73.6028,73.4565,73.4565,3508.0
2016-12-16 15:20:00,80.33,80.45,80.32,80.43,8272.0,73.4656,73.5754,73.4565,73.5571,8272.0
2016-12-16 15:25:00,80.45,80.46,80.39,80.44,9458.0,73.5754,73.5845,73.5205,73.5662,9458.0
2016-12-16 15:30:00,80.41,80.44,80.29,80.31,7000.0,73.5388,73.5662,73.429,73.4473,7000.0
2016-12-16 15:35:00,80.32,80.32,80.21,80.21,4494.0,73.4565,73.4565,73.3559,73.3559,4494.0
2016-12-16 15:40:00,80.21,80.22,79.97,79.99,14409.0,73.3559,73.365,73.1364,73.1547,14409.0
2016-12-16 15:45:00,79.99,80.08,79.91,80.05,26822.0,73.1547,73.237,73.0815,73.2095,26822.0
2016-12-16 15:50:00,80.06,80.11,80.01,80.02,30143.0,73.2187,73.2644,73.173,73.1821,30143.0
2016-12-16 15:55:00,80.02,80.02,79.86,79.91,93159.0,73.1821,73.1821,73.0358,73.0815,93159.0
2016-12-19 09:30:00,79.78,80.87,79.78,80.06,10333.0,72.9626,73.9595,72.9626,73.2187,10333.0
2016-12-19 09:35:00,80.04,80.24,79.91,80.08,7496.0,73.2004,73.3833,73.0815,73.237,7496.0
2016-12-19 09:40:00,80.11,80.39,80.0,80.34,21813.0,73.2644,73.5205,73.1638,73.4748,21813.0
2016-12-19 09:45:00,80.39,80.39,80.15,80.15,8782.0,73.5205,73.5205,73.301,73.301,8782.0
2016-12-19 09:50:00,80.25,80.3,80.18,80.21,3168.0,73.3924,73.4382,73.3284,73.3559,3168.0
2016-12-19 09:55:00,80.21,80.21,79.97,80.02,5544.0,73.3559,73.3559,73.1364,73.1821,5544.0
2016-12-19 10:00:00,80.01,80.23,79.93,80.2,4285.0,73.173,73.3742,73.0998,73.3467,4285.0
2016-12-19 10:05:00,80.13,80.13,80.0,80.11,4570.0,73.2827,73.2827,73.1638,73.2644,4570.0
2016-12-19 10:10:00,80.11,80.2,80.05,80.13,6281.0,73.2644,73.3467,73.2095,73.2827,6281.0
2016-12-19 10:15:00,80.18,80.26,80.11,80.2,4416.0,73.3284,73.4016,73.2644,73.3467,4416.0
2016-12-19 10:20:00,80.22,80.32,80.2,80.27,3700.0,73.365,73.4565,73.3467,73.4107,3700.0
2016-12-19 10:25:00,80.31,80.35,80.17,80.17,17176.0,73.4473,73.4839,73.3193,73.3193,17176.0
2016-12-19 10:30:00,80.13,80.26,80.13,80.24,2300.0,73.2827,73.4016,73.2827,73.3833,2300.0
2016-12-19 10:35:00,80.25,80.27,80.25,80.25,1000.0,73.3924,73.4107,73.3924,73.3924,1000.0
2016-12-19 10:40:00,80.33,80.36,80.26,80.3,2500.0,73.4656,73.493,73.4016,73.4382,2500.0
2016-12-19 10:45:00,80.3,80.3,80.2,80.2,2501.0,73.4382,73.4382,73.3467,73.3467,2501.0
2016-12-19 10:50:00,80.24,80.26,80.23,80.26,1300.0,73.3833,73.4016,73.3742,73.4016,1300.0
2016-12-19 10:55:00,80.26,80.31,80.23,80.27,1950.0,73.4016,73.4473,73.3742,73.4107,1950.0
2016-12-19 11:00:00,80.27,80.4,80.27,80.4,1742.0,73.4107,73.5296,73.4107,73.5296,1742.0
2016-12-19 11:05:00,80.41,80.43,80.3,80.35,2900.0,73.5388,73.5571,73.4382,73.4839,2900.0
2016-12-19 11:10:00,80.35,80.36,80.32,80.36,1700.0,73.4839,73.493,73.4565,73.493,1700.0
2016-12-19 11:15:00,80.32,80.37,80.32,80.34,2320.0,73.4565,73.5022,73.4565,73.4748,2320.0
2016-12-19 11:20:00,80.33,80.36,80.27,80.27,2200.0,73.4656,73.493,73.4107,73.4107,2200.0
2016-12-19 11:25:00,80.3,80.3,80.18,80.21,1800.0,73.4382,73.4382,73.3284,73.3559,1800.0
2016-12-19 11:30:00,80.24,80.26,80.17,80.17,1461.0,73.3833,73.4016,73.3193,73.3193,1461.0
2016-12-19 11:35:00,80.2,80.2,80.04,80.04,2814.0,73.3467,73.3467,73.2004,73.2004,2814.0
2016-12-19 11:40:00,80.04,80.05,79.94,79.98,1555.0,73.2004,73.2095,73.1089,73.1455,1555.0
2016-12-19 11:45:00,79.98,79.98,79.9,79.94,2955.0,73.1455,73.1455,73.0723,73.1089,2955.0
2016-12-19 11:50:00,80.01,80.03,79.99,79.99,1703.0,73.173,73.1912,73.1547,73.1547,1703.0
2016-12-19 11:55:00,79.94,79.98,79.89,79.89,1375.0,73.1089,73.1455,73.0632,73.0632,1375.0
2016-12-19 12:00:00,79.92,79.94,79.9,79.94,1501.0,73.0906,73.1089,73.0723,73.1089,1501.0
2016-12-19 12:05:00,79.93,79.94,79.86,79.94,6817.0,73.0998,73.1089,73.0358,73.1089,6817.0
2016-12-19 12:10:00,80.0,80.07,80.0,80.07,600.0,73.1638,73.2278,73.1638,73.2278,600.0
2016-12-19 12:15:00,80.11,80.11,80.08,80.08,1815.0,73.2644,73.2644,73.237,73.237,1815.0
2016-12-19 12:20:00,80.08,80.13,80.08,80.11,2100.0,73.237,73.2827,73.237,73.2644,2100.0
2016-12-19 12:25:00,80.13,80.13,80.1,80.13,1100.0,73.2827,73.2827,73.2553,73.2827,1100.0
2016-12-19 12:30:00,80.12,80.15,80.07,80.09,1923.0,73.2736,73.301,73.2278,73.2461,1923.0
2016-12-19 12:35:00,80.11,80.15,80.09,80.12,1967.0,73.2644,73.301,73.2461,73.2736,1967.0
2016-12-19 12:40:00,80.11,80.11,80.07,80.08,1500.0,73.2644,73.2644,73.2278,73.237,1500.0
2016-12-19 12:45:00,80.05,80.08,79.92,79.92,11057.0,73.2095,73.237,73.0906,73.0906,11057.0
2016-12-19 12:50:00,80.01,80.01,79.95,79.99,1000.0,73.173,73.173,73.1181,73.1547,1000.0
2016-12-19 12:55:00,80.0,80.02,80.0,80.02,400.0,73.1638,73.1821,73.1638,73.1821,400.0
2016-12-19 13:00:00,80.04,80.08,80.02,80.02,1800.0,73.2004,73.237,73.1821,73.1821,1800.0
2016-12-19 13:05:00,79.99,80.05,79.96,80.05,1700.0,73.1547,73.2095,73.1272,73.2095,1700.0
2016-12-19 13:10:00,80.05,80.06,79.99,80.0,1800.0,73.2095,73.2187,73.1547,73.1638,1800.0
2016-12-19 13:15:00,80.0,80.03,80.0,80.01,1400.0,73.1638,73.1912,73.1638,73.173,1400.0
2016-12-19 13:20:00,80.03,80.13,80.03,80.13,1600.0,73.1912,73.2827,73.1912,73.2827,1600.0
2016-12-19 13:25:00,80.1,80.12,80.05,80.12,2221.0,73.2553,73.2736,73.2095,73.2736,2221.0
2016-12-19 13:30:00,80.11,80.13,80.05,80.05,1568.0,73.2644,73.2827,73.2095,73.2095,1568.0
2016-12-19 13:35:00,80.05,80.13,80.02,80.1,2800.0,73.2095,73.2827,73.1821,73.2553,2800.0
2016-12-19 13:40:00,80.1,80.11,80.04,80.04,1664.0,73.2553,73.2644,73.2004,73.2004,1664.0
2016-12-19 13:45:00,80.04,80.06,80.04,80.05,1002.0,73.2004,73.2187,73.2004,73.2095,1002.0
2016-12-19 13:50:00,80.04,80.12,80.04,80.04,6503.0,73.2004,73.2736,73.2004,73.2004,6503.0
2016-12-19 13:55:00,80.07,80.12,80.07,80.1,3980.0,73.2278,73.2736,73.2278,73.2553,3980.0
2016-12-19 14:00:00,80.09,80.11,80.07,80.08,2175.0,73.2461,73.2644,73.2278,73.237,2175.0
2016-12-19 14:05:00,80.1,80.12,80.08,80.12,3985.0,73.2553,73.2736,73.237,73.2736,3985.0
2016-12-19 14:10:00,80.1,80.2,80.09,80.18,3625.0,73.2553,73.3467,73.2461,73.3284,3625.0
2016-12-19 14:15:00,80.16,80.16,80.11,80.13,1000.0,73.3101,73.3101,73.2644,73.2827,1000.0
2016-12-19 14:20:00,80.13,80.19,80.13,80.19,1517.0,73.2827,73.3376,73.2827,73.3376,1517.0
2016-12-19 14:25:00,80.2,80.2,80.16,80.2,1900.0,73.3467,73.3467,73.3101,73.3467,1900.0
2016-12-19 14:30:00,80.19,80.19,80.08,80.08,900.0,73.3376,73.3376,73.237,73.237,900.0
2016-12-19 14:35:00,80.1,80.14,80.09,80.11,1931.0,73.2553,73.2918,73.2461,73.2644,1931.0
2016-12-19 14:40:00,80.09,80.13,80.08,80.1,1888.0,73.2461,73.2827,73.237,73.2553,1888.0
2016-12-19 14:45:00,80.07,80.12,80.02,80.12,1800.0,73.2278,73.2736,73.1821,73.2736,1800.0
2016-12-19 14:50:00,80.1,80.13,80.09,80.13,1100.0,73.2553,73.2827,73.2461,73.2827,1100.0
2016-12-19 14:55:00,80.11,80.18,80.08,80.15,5021.0,73.2644,73.3284,73.237,73.301,5021.0
2016-12-19 15:00:00,80.11,80.21,80.1,80.2,1300.0,73.2644,73.3559,73.2553,73.3467,1300.0
2016-12-19 15:05:00,80.2,80.2,80.13,80.15,1600.0,73.3467,73.3467,73.2827,73.301,1600.0
2016-12-19 15:10:00,80.17,80.17,80.14,80.17,1300.0,73.3193,73.3193,73.2918,73.3193,1300.0
2016-12-19 15:15:00,80.11,80.11,80.04,80.05,4005.0,73.2644,73.2644,73.2004,73.2095,4005.0
2016-12-19 15:20:00,80.05,80.07,80.02,80.04,1736.0,73.2095,73.2278,73.1821,73.2004,1736.0
2016-12-19 15:25:00,80.02,80.07,80.02,80.06,3792.0,73.1821,73.2278,73.1821,73.2187,3792.0
2016-12-19 15:30:00,80.06,80.06,79.99,80.05,6989.0,73.2187,73.2187,73.1547,73.2095,6989.0
2016-12-19 15:35:00,80.05,80.16,80.05,80.16,12299.0,73.2095,73.3101,73.2095,73.3101,12299.0
2016-12-19 15:40:00,80.16,80.18,80.15,80.18,4683.0,73.3101,73.3284,73.301,73.3284,4683.0
2016-12-19 15:45:00,80.18,80.18,80.09,80.09,4926.0,73.3284,73.3284,73.2461,73.2461,4926.0
2016-12-19 15:50:00,80.08,80.14,80.05,80.06,6981.0,73.237,73.2918,73.2095,73.2187,6981.0
2016-12-19 15:55:00,80.07,80.26,80.05,80.24,37746.0,73.2278,73.4016,73.2095,73.3833,37746.0
2016-12-20 09:30:00,80.14,80.68,80.14,80.68,7896.0,73.2918,73.7857,73.2918,73.7857,7896.0
2016-12-20 09:35:00,80.68,80.68,80.34,80.34,18300.0,73.7857,73.7857,73.4748,73.4748,18300.0
2016-12-20 09:40:00,80.49,80.49,80.18,80.46,9402.0,73.6119,73.6119,73.3284,73.5845,9402.0
2016-12-20 09:45:00,80.52,80.52,80.28,80.34,4966.0,73.6394,73.6394,73.4199,73.4748,4966.0
2016-12-20 09:50:00,80.36,80.37,80.18,80.22,6700.0,73.493,73.5022,73.3284,73.365,6700.0
2016-12-20 09:55:00,80.2,80.24,80.09,80.15,11384.0,73.3467,73.3833,73.2461,73.301,11384.0
2016-12-20 10:00:00,80.18,80.19,80.05,80.18,6636.0,73.3284,73.3376,73.2095,73.3284,6636.0
2016-12-20 10:05:00,80.11,80.16,79.99,79.99,4016.0,73.2644,73.3101,73.1547,73.1547,4016.0
2016-12-20 10:10:00,80.08,80.11,80.08,80.11,1100.0,73.237,73.2644,73.237,73.2644,1100.0
2016-12-20 10:15:00,80.14,80.15,80.07,80.08,1756.0,73.2918,73.301,73.2278,73.237,1756.0
2016-12-20 10:20:00,80.07,80.08,79.95,80.08,7813.0,73.2278,73.237,73.1181,73.237,7813.0
2016-12-20 10:25:00,80.07,80.07,79.94,80.03,4850.0,73.2278,73.2278,73.1089,73.1912,4850.0
2016-12-20 10:30:00,80.03,80.03,79.99,80.02,8600.0,73.1912,73.1912,73.1547,73.1821,8600.0
2016-12-20 10:35:00,80.01,80.2,79.95,80.2,32910.0,73.173,73.3467,73.1181,73.3467,32910.0
2016-12-20 10:40:00,80.18,80.22,80.16,80.17,4410.0,73.3284,73.365,73.3101,73.3193,4410.0
2016-12-20 10:45:00,80.19,80.25,80.17,80.21,27195.0,73.3376,73.3924,73.3193,73.3559,27195.0
2016-12-20 10:50:00,80.26,80.28,80.24,80.28,1500.0,73.4016,73.4199,73.3833,73.4199,1500.0
2016-12-20 10:55:00,80.27,80.27,80.19,80.19,1700.0,73.4107,73.4107,73.3376,73.3376,1700.0
2016-12-20 11:00:00,80.16,80.18,80.09,80.09,3600.0,73.3101,73.3284,73.2461,73.2461,3600.0
2016-12-20 11:05:00,80.13,80.13,80.02,80.09,2189.0,73.2827,73.2827,73.1821,73.2461,2189.0
2016-12-20 11:10:00,80.12,80.12,80.02,80.05,3200.0,73.2736,73.2736,73.1821,73.2095,3200.0
2016-12-20 11:15:00,80.03,80.05,80.0,80.05,1500.0,73.1912,73.2095,73.1638,73.2095,1500.0
2016-12-20 11:20:00,80.05,80.12,80.05,80.07,2415.0,73.2095,73.2736,73.2095,73.2278,2415.0
2016-12-20 11:25:00,80.07,80.07,80.03,80.03,300.0,73.2278,73.2278,73.1912,73.1912,300.0
2016-12-20 11:30:00,80.05,80.06,80.01,80.01,1200.0,73.2095,73.2187,73.173,73.173,1200.0
2016-12-20 11:35:00,80.01,80.01,79.93,80.01,4000.0,73.173,73.173,73.0998,73.173,4000.0
2016-12-20 11:40:00,80.02,80.04,80.01,80.04,2770.0,73.1821,73.2004,73.173,73.2004,2770.0
2016-12-20 11:45:00,80.06,80.15,80.06,80.09,2200.0,73.2187,73.301,73.2187,73.2461,2200.0
2016-12-20 11:50:00,80.09,80.09,79.99,80.04,2299.0,73.2461,73.2461,73.1547,73.2004,2299.0
2016-12-20 11:55:00,80.04,80.06,80.0,80.06,1900.0,73.2004,73.2187,73.1638,73.2187,1900.0
2016-12-20 12:00:00,80.06,80.12,80.05,80.12,1300.0,73.2187,73.2736,73.2095,73.2736,1300.0
2016-12-20 12:05:00,80.13,80.22,80.12,80.22,2060.0,73.2827,73.365,73.2736,73.365,2060.0
2016-12-20 12:10:00,80.22,80.27,80.2,80.27,52354.0,73.365,73.4107,73.3467,73.4107,52354.0
2016-12-20 12:15:00,80.26,80.28,80.14,80.14,4100.0,73.4016,73.4199,73.2918,73.2918,4100.0
2016-12-20 12:20:00,80.14,80.16,80.12,80.12,1200.0,73.2918,73.3101,73.2736,73.2736,1200.0
2016-12-20 12:25:00,80.13,80.15,80.06,80.06,52400.0,73.2827,73.301,73.2187,73.2187,52400.0
2016-12-20 12:30:00,80.08,80.13,80.08,80.1,2100.0,73.237,73.2827,73.237,73.2553,2100.0
2016-12-20 12:35:00,80.1,80.1,79.99,79.99,5424.0,73.2553,73.2553,73.1547,73.1547,5424.0
2016-12-20 12:40:00,80.02,80.03,79.99,80.02,1265.0,73.1821,73.1912,73.1547,73.1821,1265.0
2016-12-20 12:45:00,80.02,80.02,80.02,80.02,200.0,73.1821,73.1821,73.1821,73.1821,200.0
2016-12-20 12:50:00,80.04,80.05,79.99,80.05,3921.0,73.2004,73.2095,73.1547,73.2095,3921.0
2016-12-20 12:55:00,80.05,80.07,80.04,80.04,1200.0,73.2095,73.2278,73.2004,73.2004,1200.0
2016-12-20 13:00:00,80.02,80.05,80.01,80.04,51449.0,73.1821,73.2095,73.173,73.2004,51449.0
2016-12-20 13:05:00,80.06,80.19,80.06,80.19,3230.0,73.2187,73.3376,73.2187,73.3376,3230.0
2016-12-20 13:10:00,80.2,80.25,80.2,80.25,4950.0,73.3467,73.3924,73.3467,73.3924,4950.0
2016-12-20 13:15:00,80.28,80.29,80.16,80.16,2232.0,73.4199,73.429,73.3101,73.3101,2232.0
2016-12-20 13:20:00,80.2,80.28,80.18,80.28,2672.0,73.3467,73.4199,73.3284,73.4199,2672.0
2016-12-20 13:25:00,80.27,80.29,80.23,80.23,3100.0,73.4107,73.429,73.3742,73.3742,3100.0
2016-12-20 13:30:00,80.29,80.3,80.25,80.25,6100.0,73.429,73.4382,73.3924,73.3924,6100.0
2016-12-20 13:35:00,80.25,80.3,80.18,80.27,51800.0,73.3924,73.4382,73.3284,73.4107,51800.0
2016-12-20 13:40:00,80.29,80.29,80.24,80.24,500.0,73.429,73.429,73.3833,73.3833,500.0
2016-12-20 13:45:00,80.26,80.39,80.21,80.39,9050.0,73.4016,73.5205,73.3559,73.5205,9050.0
2016-12-20 13:50:00,80.4,80.47,80.37,80.47,2800.0,73.5296,73.5936,73.5022,73.5936,2800.0
2016-12-20 13:55:00,80.5,80.55,80.42,80.53,11900.0,73.6211,73.6668,73.5479,73.6485,11900.0
2016-12-20 14:00:00,80.54,80.56,80.44,80.45,3663.0,73.6577,73.676,73.5662,73.5754,3663.0
2016-12-20 14:05:00,80.44,80.45,80.34,80.34,2280.0,73.5662,73.5754,73.4748,73.4748,2280.0
2016-12-20 14:10:00,80.31,80.35,80.3,80.3,1300.0,73.4473,73.4839,73.4382,73.4382,1300.0
2016-12-20 14:15:00,80.31,80.4,80.23,80.38,24000.0,73.4473,73.5296,73.3742,73.5113,24000.0
2016-12-20 14:20:00,80.42,80.44,80.29,80.39,7700.0,73.5479,73.5662,73.429,73.5205,7700.0
2016-12-20 14:25:00,80.4,80.49,80.4,80.48,1000.0,73.5296,73.6119,73.5296,73.6028,1000.0
2016-12-20 14:30:00,80.47,80.48,80.4,80.4,2999.0,73.5936,73.6028,73.5296,73.5296,2999.0
2016-12-20 14:35:00,80.4,80.45,80.38,80.45,5790.0,73.5296,73.5754,73.5113,73.5754,5790.0
2016-12-20 14:40:00,80.45,80.55,80.45,80.54,3527.0,73.5754,73.6668,73.5754,73.6577,3527.0
2016-12-20 14:45:00,80.54,80.55,80.51,80.52,2555.0,73.6577,73.6668,73.6302,73.6394,2555.0
2016-12-20 14:50:00,80.54,80.59,80.54,80.58,3056.0,73.6577,73.7034,73.6577,73.6942,3056.0
2016-12-20 14:55:00,80.58,80.6,80.56,80.59,2750.0,73.6942,73.7125,73.676,73.7034,2750.0
2016-12-20 15:00:00,80.6,80.66,80.6,80.65,8168.0,73.7125,73.7674,73.7125,73.7583,8168.0
2016-12-20 15:05:00,80.66,80.7,80.61,80.68,6192.0,73.7674,73.804,73.7217,73.7857,6192.0
2016-12-20 15:10:00,80.66,80.68,80.64,80.65,3327.0,73.7674,73.7857,73.7491,73.7583,3327.0
2016-12-20 15:15:00,80.69,80.74,80.68,80.72,4122.0,73.7948,73.8406,73.7857,73.8223,4122.0
2016-12-20 15:20:00,80.74,80.75,80.7,80.74,17261.0,73.8406,73.8497,73.804,73.8406,17261.0
2016-12-20 15:25:00,80.74,80.79,80.72,80.76,7798.0,73.8406,73.8863,73.8223,73.8589,7798.0
2016-12-20 15:30:00,80.75,80.84,80.74,80.84,3378.0,73.8497,73.932,73.8406,73.932,3378.0
2016-12-20 15:35:00,80.85,80.85,80.75,80.79,7534.0,73.9412,73.9412,73.8497,73.8863,7534.0
2016-12-20 15:40:00,80.78,80.8,80.75,80.77,4713.0,73.8772,73.8954,73.8497,73.868,4713.0
2016-12-20 15:45:00,80.76,80.78,80.73,80.76,33916.0,73.8589,73.8772,73.8314,73.8589,33916.0
2016-12-20 15:50:00,80.78,80.84,80.76,80.83,9873.0,73.8772,73.932,73.8589,73.9229,9873.0
2016-12-20 15:55:00,80.83,80.89,80.63,80.74,119093.0,73.9229,73.9778,73.74,73.8406,119093.0
2016-12-21 09:30:00,80.64,80.84,80.64,80.84,3318.0,73.7491,73.932,73.7491,73.932,3318.0
2016-12-21 09:35:00,80.84,80.84,80.63,80.7,2000.0,73.932,73.932,73.74,73.804,2000.0
2016-12-21 09:40:00,80.84,80.84,80.66,80.67,2300.0,73.932,73.932,73.7674,73.7766,2300.0
2016-12-21 09:45:00,80.7,80.73,80.63,80.63,2700.0,73.804,73.8314,73.74,73.74,2700.0
2016-12-21 09:50:00,80.67,80.67,80.55,80.55,5540.0,73.7766,73.7766,73.6668,73.6668,5540.0
2016-12-21 09:55:00,80.41,80.41,80.03,80.04,6400.0,73.5388,73.5388,73.1912,73.2004,6400.0
2016-12-21 10:00:00,80.04,80.31,80.04,80.24,4498.0,73.2004,73.4473,73.2004,73.3833,4498.0
2016-12-21 10:05:00,80.24,80.25,80.01,80.25,31701.0,73.3833,73.3924,73.173,73.3924,31701.0
2016-12-21 10:10:00,80.21,80.24,80.02,80.06,3665.0,73.3559,73.3833,73.1821,73.2187,3665.0
2016-12-21 10:15:00,80.07,80.1,80.03,80.04,2700.0,73.2278,73.2553,73.1912,73.2004,2700.0
2016-12-21 10:20:00,80.01,80.03,79.95,80.01,3796.0,73.173,73.1912,73.1181,73.173,3796.0
2016-12-21 10:25:00,79.99,79.99,79.67,79.68,9850.0,73.1547,73.1547,72.862,72.8711,9850.0
2016-12-21 10:30:00,79.67,79.75,79.6,79.75,5345.0,72.862,72.9352,72.798,72.9352,5345.0
2016-12-21 10:35:00,79.73,79.94,79.7,79.89,3700.0,72.9169,73.1089,72.8894,73.0632,3700.0
2016-12-21 10:40:00,79.89,79.94,79.8,79.91,4750.0,73.0632,73.1089,72.9809,73.0815,4750.0
2016-12-21 10:45:00,79.92,79.93,79.82,79.84,6046.0,73.0906,73.0998,72.9992,73.0175,6046.0
2016-12-21 10:50:00,79.87,79.87,79.61,79.61,7600.0,73.0449,73.0449,72.8071,72.8071,7600.0
2016-12-21 10:55:00,79.64,79.69,79.64,79.66,5800.0,72.8346,72.8803,72.8346,72.8529,5800.0
2016-12-21 11:00:00,79.66,79.69,79.64,79.68,5663.0,72.8529,72.8803,72.8346,72.8711,5663.0
2016-12-21 11:05:00,79.69,79.92,79.69,79.92,7779.0,72.8803,73.0906,72.8803,73.0906,7779.0
2016-12-21 11:10:00,79.94,79.94,79.8,79.83,6200.0,73.1089,73.1089,72.9809,73.0083,6200.0
2016-12-21 11:15:00,79.83,79.96,79.83,79.89,4200.0,73.0083,73.1272,73.0083,73.0632,4200.0
2016-12-21 11:20:00,79.9,79.94,79.87,79.88,5106.0,73.0723,73.1089,73.0449,73.0541,5106.0
2016-12-21 11:25:00,79.9,79.96,79.9,79.93,4428.0,73.0723,73.1272,73.0723,73.0998,4428.0
2016-12-21 11:30:00,79.95,79.97,79.88,79.88,4519.0,73.1181,73.1364,73.0541,73.0541,4519.0
2016-12-21 11:35:00,79.87,79.99,79.83,79.96,4980.0,73.0449,73.1547,73.0083,73.1272,4980.0
2016-12-21 11:40:00,79.97,79.97,79.89,79.89,1505.0,73.1364,73.1364,73.0632,73.0632,1505.0
2016-12-21 11:45:00,79.9,79.95,79.88,79.91,6611.0,73.0723,73.1181,73.0541,73.0815,6611.0
2016-12-21 11:50:00,79.91,79.91,79.87,79.87,1000.0,73.0815,73.0815,73.0449,73.0449,1000.0
2016-12-21 11:55:00,79.89,79.9,79.87,79.87,1800.0,73.0632,73.0723,73.0449,73.0449,1800.0
2016-12-21 12:00:00,79.87,79.94,79.85,79.91,4900.0,73.0449,73.1089,73.0266,73.0815,4900.0
2016-12-21 12:05:00,79.93,79.93,79.84,79.85,2872.0,73.0998,73.0998,73.0175,73.0266,2872.0
2016-12-21 12:10:00,79.86,79.92,79.85,79.9,4134.0,73.0358,73.0906,73.0266,73.0723,4134.0
2016-12-21 12:15:00,79.91,79.94,79.89,79.92,3800.0,73.0815,73.1089,73.0632,73.0906,3800.0
2016-12-21 12:20:00,79.92,79.93,79.92,79.93,1600.0,73.0906,73.0998,73.0906,73.0998,1600.0
2016-12-21 12:25:00,79.93,79.94,79.91,79.92,1780.0,73.0998,73.1089,73.0815,73.0906,1780.0
2016-12-21 12:30:00,79.92,79.93,79.9,79.92,2200.0,73.0906,73.0998,73.0723,73.0906,2200.0
2016-12-21 12:35:00,79.93,79.95,79.87,79.87,2300.0,73.0998,73.1181,73.0449,73.0449,2300.0
2016-12-21 12:40:00,79.87,79.93,79.87,79.92,3258.0,73.0449,73.0998,73.0449,73.0906,3258.0
2016-12-21 12:45:00,79.93,79.93,79.91,79.92,2306.0,73.0998,73.0998,73.0815,73.0906,2306.0
2016-12-21 12:50:00,79.92,79.92,79.86,79.88,2600.0,73.0906,73.0906,73.0358,73.0541,2600.0
2016-12-21 12:55:00,79.87,79.88,79.85,79.86,2049.0,73.0449,73.0541,73.0266,73.0358,2049.0
2016-12-21 13:00:00,79.86,79.88,79.85,79.88,2900.0,73.0358,73.0541,73.0266,73.0541,2900.0
2016-12-21 13:05:00,79.9,79.92,79.9,79.92,1300.0,73.0723,73.0906,73.0723,73.0906,1300.0
2016-12-21 13:10:00,79.92,79.92,79.9,79.9,2048.0,73.0906,73.0906,73.0723,73.0723,2048.0
2016-12-21 13:15:00,79.9,79.92,79.88,79.88,2345.0,73.0723,73.0906,73.0541,73.0541,2345.0
2016-12-21 13:20:00,79.89,79.9,79.88,79.88,1900.0,73.0632,73.0723,73.0541,73.0541,1900.0
2016-12-21 13:25:00,79.88,79.88,79.85,79.85,2100.0,73.0541,73.0541,73.0266,73.0266,2100.0
2016-12-21 13:30:00,79.85,79.85,79.8,79.82,2893.0,73.0266,73.0266,72.9809,72.9992,2893.0
2016-12-21 13:35:00,79.82,79.82,79.81,79.81,1200.0,72.9992,72.9992,72.99,72.99,1200.0
2016-12-21 13:40:00,79.81,79.91,79.81,79.91,3700.0,72.99,73.0815,72.99,73.0815,3700.0
2016-12-21 13:45:00,79.95,79.98,79.93,79.98,6901.0,73.1181,73.1455,73.0998,73.1455,6901.0
2016-12-21 13:50:00,79.96,80.01,79.95,79.98,3898.0,73.1272,73.173,73.1181,73.1455,3898.0
2016-12-21 13:55:00,79.98,79.99,79.96,79.99,2400.0,73.1455,73.1547,73.1272,73.1547,2400.0
2016-12-21 14:00:00,79.99,79.99,79.97,79.97,2598.0,73.1547,73.1547,73.1364,73.1364,2598.0
2016-12-21 14:05:00,79.96,80.0,79.94,80.0,2425.0,73.1272,73.1638,73.1089,73.1638,2425.0
2016-12-21 14:10:00,80.0,80.0,79.98,79.98,3603.0,73.1638,73.1638,73.1455,73.1455,3603.0
2016-12-21 14:15:00,79.98,80.01,79.97,79.97,4615.0,73.1455,73.173,73.1364,73.1364,4615.0
2016-12-21 14:20:00,79.95,79.98,79.93,79.98,2078.0,73.1181,73.1455,73.0998,73.1455,2078.0
2016-12-21 14:25:00,79.99,80.02,79.98,79.98,2949.0,73.1547,73.1821,73.1455,73.1455,2949.0
2016-12-21 14:30:00,79.99,80.0,79.97,79.97,2213.0,73.1547,73.1638,73.1364,73.1364,2213.0
2016-12-21 14:35:00,79.99,80.0,79.99,80.0,2301.0,73.1547,73.1638,73.1547,73.1638,2301.0
2016-12-21 14:40:00,79.99,80.0,79.98,79.98,3763.0,73.1547,73.1638,73.1455,73.1455,3763.0
2016-12-21 14:45:00,79.98,79.98,79.95,79.96,3000.0,73.1455,73.1455,73.1181,73.1272,3000.0
2016-12-21 14:50:00,79.97,80.01,79.97,79.98,5035.0,73.1364,73.173,73.1364,73.1455,5035.0
2016-12-21 14:55:00,79.98,80.0,79.97,80.0,3660.0,73.1455,73.1638,73.1364,73.1638,3660.0
2016-12-21 15:00:00,80.0,80.01,79.92,79.96,6274.0,73.1638,73.173,73.0906,73.1272,6274.0
2016-12-21 15:05:00,79.96,79.98,79.96,79.97,4500.0,73.1272,73.1455,73.1272,73.1364,4500.0
2016-12-21 15:10:00,79.98,80.0,79.98,79.99,3179.0,73.1455,73.1638,73.1455,73.1547,3179.0
2016-12-21 15:15:00,79.99,79.99,79.94,79.94,3443.0,73.1547,73.1547,73.1089,73.1089,3443.0
2016-12-21 15:20:00,79.94,79.98,79.94,79.97,6327.0,73.1089,73.1455,73.1089,73.1364,6327.0
2016-12-21 15:25:00,79.97,79.98,79.96,79.96,5200.0,73.1364,73.1455,73.1272,73.1272,5200.0
2016-12-21 15:30:00,79.95,79.95,79.88,79.88,6698.0,73.1181,73.1181,73.0541,73.0541,6698.0
2016-12-21 15:35:00,79.88,79.95,79.88,79.94,7560.0,73.0541,73.1181,73.0541,73.1089,7560.0
2016-12-21 15:40:00,79.94,79.94,79.87,79.87,3514.0,73.1089,73.1089,73.0449,73.0449,3514.0
2016-12-21 15:45:00,79.86,79.86,79.76,79.76,8798.0,73.0358,73.0358,72.9443,72.9443,8798.0
2016-12-21 15:50:00,79.76,79.77,79.65,79.71,27615.0,72.9443,72.9535,72.8437,72.8986,27615.0
2016-12-21 15:55:00,79.71,79.72,79.65,79.66,24799.0,72.8986,72.9077,72.8437,72.8529,24799.0
2016-12-22 09:30:00,79.54,79.54,79.47,79.47,1839.0,72.7431,72.7431,72.6791,72.6791,1839.0
2016-12-22 09:35:00,79.48,79.77,79.2,79.2,9150.0,72.6882,72.9535,72.4322,72.4322,9150.0
2016-12-22 09:40:00,79.2,79.2,78.99,79.02,5018.0,72.4322,72.4322,72.2401,72.2675,5018.0
2016-12-22 09:45:00,79.16,79.17,78.81,78.83,26391.0,72.3956,72.4047,72.0755,72.0938,26391.0
2016-12-22 09:50:00,78.84,78.84,78.32,78.42,6424.0,72.1029,72.1029,71.6274,71.7188,6424.0
2016-12-22 09:55:00,78.36,78.36,78.16,78.31,5965.0,71.6639,71.6639,71.481,71.6182,5965.0
2016-12-22 10:00:00,78.36,78.37,78.0,78.0,8894.0,71.6639,71.6731,71.3347,71.3347,8894.0
2016-12-22 10:05:00,77.97,78.15,77.97,78.04,6822.0,71.3073,71.4719,71.3073,71.3713,6822.0
2016-12-22 10:10:00,78.02,78.04,77.8,77.8,8811.0,71.353,71.3713,71.1518,71.1518,8811.0
2016-12-22 10:15:00,77.78,77.93,77.75,77.9,9974.0,71.1335,71.2707,71.1061,71.2433,9974.0
2016-12-22 10:20:00,77.91,77.95,77.86,77.88,3247.0,71.2524,71.289,71.2067,71.225,3247.0
2016-12-22 10:25:00,77.89,77.95,77.82,77.83,4200.0,71.2341,71.289,71.1701,71.1792,4200.0
2016-12-22 10:30:00,77.83,77.92,77.83,77.9,5351.0,71.1792,71.2615,71.1792,71.2433,5351.0
2016-12-22 10:35:00,77.9,77.92,77.83,77.84,9844.0,71.2433,71.2615,71.1792,71.1884,9844.0
2016-12-22 10:40:00,77.85,77.93,77.85,77.87,5518.0,71.1975,71.2707,71.1975,71.2158,5518.0
2016-12-22 10:45:00,77.87,77.98,77.85,77.96,8615.0,71.2158,71.3164,71.1975,71.2981,8615.0
2016-12-22 10:50:00,77.96,78.01,77.92,77.92,9830.0,71.2981,71.3439,71.2615,71.2615,9830.0
2016-12-22 10:55:00,77.95,78.07,77.95,78.05,10358.0,71.289,71.3987,71.289,71.3804,10358.0
2016-12-22 11:00:00,78.07,78.2,78.03,78.12,14359.0,71.3987,71.5176,71.3621,71.4445,14359.0
2016-12-22 11:05:00,78.1,78.26,78.09,78.2,12593.0,71.4262,71.5725,71.417,71.5176,12593.0
2016-12-22 11:10:00,78.2,78.24,78.15,78.15,12225.0,71.5176,71.5542,71.4719,71.4719,12225.0
2016-12-22 11:15:00,78.18,78.3,78.18,78.25,16328.0,71.4993,71.6091,71.4993,71.5633,16328.0
2016-12-22 11:20:00,78.25,78.4,78.24,78.39,19065.0,71.5633,71.7005,71.5542,71.6914,19065.0
2016-12-22 11:25:00,78.38,78.44,78.34,78.4,10012.0,71.6822,71.7371,71.6457,71.7005,10012.0
2016-12-22 11:30:00,78.4,78.47,78.31,78.47,17616.0,71.7005,71.7645,71.6182,71.7645,17616.0
2016-12-22 11:35:00,78.5,78.51,78.41,78.44,11311.0,71.792,71.8011,71.7097,71.7371,11311.0
2016-12-22 11:40:00,78.44,78.5,78.36,78.5,5300.0,71.7371,71.792,71.6639,71.792,5300.0
2016-12-22 11:45:00,78.5,78.68,78.5,78.65,5065.0,71.792,71.9566,71.792,71.9292,5065.0
2016-12-22 11:50:00,78.65,78.65,78.47,78.54,3785.0,71.9292,71.9292,71.7645,71.8286,3785.0
2016-12-22 11:55:00,78.54,78.54,78.3,78.39,7800.0,71.8286,71.8286,71.6091,71.6914,7800.0
2016-12-22 12:00:00,78.45,78.51,78.41,78.5,3200.0,71.7463,71.8011,71.7097,71.792,3200.0
2016-12-22 12:05:00,78.5,78.5,78.44,78.46,2300.0,71.792,71.792,71.7371,71.7554,2300.0
2016-12-22 12:10:00,78.48,78.52,78.46,78.46,3578.0,71.7737,71.8103,71.7554,71.7554,3578.0
2016-12-22 12:15:00,78.47,78.52,78.47,78.48,3474.0,71.7645,71.8103,71.7645,71.7737,3474.0
2016-12-22 12:20:00,78.5,78.5,78.46,78.46,2450.0,71.792,71.792,71.7554,71.7554,2450.0
2016-12-22 12:25:00,78.5,78.5,78.46,78.46,3181.0,71.792,71.792,71.7554,71.7554,3181.0
2016-12-22 12:30:00,78.46,78.54,78.46,78.51,3499.0,71.7554,71.8286,71.7554,71.8011,3499.0
2016-12-22 12:35:00,78.51,78.54,78.51,78.52,1174.0,71.8011,71.8286,71.8011,71.8103,1174.0
2016-12-22 12:40:00,78.55,78.61,78.5,78.5,4243.0,71.8377,71.8926,71.792,71.792,4243.0
2016-12-22 12:45:00,78.58,78.64,78.56,78.6,6458.0,71.8651,71.92,71.8469,71.8834,6458.0
2016-12-22 12:50:00,78.6,78.63,78.57,78.57,4394.0,71.8834,71.9109,71.856,71.856,4394.0
2016-12-22 12:55:00,78.61,78.62,78.59,78.6,3400.0,71.8926,71.9017,71.8743,71.8834,3400.0
2016-12-22 13:00:00,78.57,78.61,78.51,78.6,4545.0,71.856,71.8926,71.8011,71.8834,4545.0
2016-12-22 13:05:00,78.61,78.61,78.59,78.6,2706.0,71.8926,71.8926,71.8743,71.8834,2706.0
2016-12-22 13:10:00,78.62,78.62,78.58,78.6,1656.0,71.9017,71.9017,71.8651,71.8834,1656.0
2016-12-22 13:15:00,78.61,78.63,78.6,78.6,1857.0,71.8926,71.9109,71.8834,71.8834,1857.0
2016-12-22 13:20:00,78.62,78.7,78.61,78.67,3500.0,71.9017,71.9749,71.8926,71.9475,3500.0
2016-12-22 13:25:00,78.63,78.63,78.53,78.58,3958.0,71.9109,71.9109,71.8194,71.8651,3958.0
2016-12-22 13:30:00,78.58,78.61,78.56,78.6,3827.0,71.8651,71.8926,71.8469,71.8834,3827.0
2016-12-22 13:35:00,78.6,78.6,78.56,78.59,2203.0,71.8834,71.8834,71.8469,71.8743,2203.0
2016-12-22 13:40:00,78.59,78.63,78.58,78.63,5197.0,71.8743,71.9109,71.8651,71.9109,5197.0
2016-12-22 13:45:00,78.63,78.63,78.58,78.59,2698.0,71.9109,71.9109,71.8651,71.8743,2698.0
2016-12-22 13:50:00,78.59,78.62,78.58,78.6,5394.0,71.8743,71.9017,71.8651,71.8834,5394.0
2016-12-22 13:55:00,78.59,78.62,78.58,78.62,3864.0,71.8743,71.9017,71.8651,71.9017,3864.0
2016-12-22 14:00:00,78.63,78.63,78.59,78.59,4700.0,71.9109,71.9109,71.8743,71.8743,4700.0
2016-12-22 14:05:00,78.62,78.62,78.59,78.59,4815.0,71.9017,71.9017,71.8743,71.8743,4815.0
2016-12-22 14:10:00,78.6,78.65,78.58,78.58,7766.0,71.8834,71.9292,71.8651,71.8651,7766.0
2016-12-22 14:15:00,78.59,78.61,78.56,78.59,2000.0,71.8743,71.8926,71.8469,71.8743,2000.0
2016-12-22 14:20:00,78.6,78.62,78.59,78.61,5250.0,71.8834,71.9017,71.8743,71.8926,5250.0
2016-12-22 14:25:00,78.62,78.62,78.56,78.58,4049.0,71.9017,71.9017,71.8469,71.8651,4049.0
2016-12-22 14:30:00,78.6,78.61,78.53,78.57,3300.0,71.8834,71.8926,71.8194,71.856,3300.0
2016-12-22 14:35:00,78.59,78.61,78.59,78.6,3400.0,71.8743,71.8926,71.8743,71.8834,3400.0
2016-12-22 14:40:00,78.59,78.6,78.54,78.6,4345.0,71.8743,71.8834,71.8286,71.8834,4345.0
2016-12-22 14:45:00,78.6,78.6,78.57,78.59,3978.0,71.8834,71.8834,71.856,71.8743,3978.0
2016-12-22 14:50:00,78.59,78.61,78.57,78.57,5655.0,71.8743,71.8926,71.856,71.856,5655.0
2016-12-22 14:55:00,78.58,78.6,78.51,78.53,7406.0,71.8651,71.8834,71.8011,71.8194,7406.0
2016-12-22 15:00:00,78.54,78.57,78.52,78.54,8690.0,71.8286,71.856,71.8103,71.8286,8690.0
2016-12-22 15:05:00,78.54,78.54,78.46,78.48,14662.0,71.8286,71.8286,71.7554,71.7737,14662.0
2016-12-22 15:10:00,78.52,78.52,78.38,78.47,8599.0,71.8103,71.8103,71.6822,71.7645,8599.0
2016-12-22 15:15:00,78.5,78.51,78.47,78.49,4226.0,71.792,71.8011,71.7645,71.7828,4226.0
2016-12-22 15:20:00,78.5,78.51,78.48,78.5,6800.0,71.792,71.8011,71.7737,71.792,6800.0
2016-12-22 15:25:00,78.5,78.53,78.48,78.5,9552.0,71.792,71.8194,71.7737,71.792,9552.0
2016-12-22 15:30:00,78.5,78.51,78.48,78.5,7156.0,71.792,71.8011,71.7737,71.792,7156.0
2016-12-22 15:35:00,78.5,78.51,78.49,78.5,10234.0,71.792,71.8011,71.7828,71.792,10234.0
2016-12-22 15:40:00,78.51,78.51,78.46,78.49,11589.0,71.8011,71.8011,71.7554,71.7828,11589.0
2016-12-22 15:45:00,78.49,78.51,78.41,78.47,7517.0,71.7828,71.8011,71.7097,71.7645,7517.0
2016-12-22 15:50:00,78.46,78.46,78.35,78.42,18633.0,71.7554,71.7554,71.6548,71.7188,18633.0
2016-12-22 15:55:00,78.42,78.51,78.35,78.45,50223.0,71.7188,71.8011,71.6548,71.7463,50223.0
2016-12-23 09:30:00,78.75,78.87,78.21,78.62,15126.0,72.0206,72.1304,71.5268,71.9017,15126.0
2016-12-23 09:35:00,78.8,78.8,78.47,78.57,6500.0,72.0663,72.0663,71.7645,71.856,6500.0
2016-12-23 09:40:00,78.59,78.61,78.35,78.47,7900.0,71.8743,71.8926,71.6548,71.7645,7900.0
2016-12-23 09:45:00,78.46,78.66,78.37,78.59,7705.0,71.7554,71.9383,71.6731,71.8743,7705.0
2016-12-23 09:50:00,78.6,78.65,78.48,78.57,5107.0,71.8834,71.9292,71.7737,71.856,5107.0
2016-12-23 09:55:00,78.61,78.65,78.47,78.47,5629.0,71.8926,71.9292,71.7645,71.7645,5629.0
2016-12-23 10:00:00,78.52,78.66,78.47,78.6,6102.0,71.8103,71.9383,71.7645,71.8834,6102.0
2016-12-23 10:05:00,78.6,78.64,78.48,78.62,7398.0,71.8834,71.92,71.7737,71.9017,7398.0
2016-12-23 10:10:00,78.65,78.65,78.57,78.57,2601.0,71.9292,71.9292,71.856,71.856,2601.0
2016-12-23 10:15:00,78.63,78.63,78.58,78.59,3762.0,71.9109,71.9109,71.8651,71.8743,3762.0
2016-12-23 10:20:00,78.54,78.56,78.44,78.44,1786.0,71.8286,71.8469,71.7371,71.7371,1786.0
2016-12-23 10:25:00,78.5,78.53,78.4,78.5,3945.0,71.792,71.8194,71.7005,71.792,3945.0
2016-12-23 10:30:00,78.51,78.59,78.44,78.58,6100.0,71.8011,71.8743,71.7371,71.8651,6100.0
2016-12-23 10:35:00,78.6,78.6,78.47,78.5,3000.0,71.8834,71.8834,71.7645,71.792,3000.0
2016-12-23 10:40:00,78.46,78.51,78.45,78.49,3800.0,71.7554,71.8011,71.7463,71.7828,3800.0
2016-12-23 10:45:00,78.49,78.61,78.49,78.5,5900.0,71.7828,71.8926,71.7828,71.792,5900.0
2016-12-23 10:50:00,78.52,78.55,78.46,78.5,7534.0,71.8103,71.8377,71.7554,71.792,7534.0
2016-12-23 10:55:00,78.5,78.58,78.5,78.56,6574.0,71.792,71.8651,71.792,71.8469,6574.0
2016-12-23 11:00:00,78.56,78.63,78.55,78.63,6696.0,71.8469,71.9109,71.8377,71.9109,6696.0
2016-12-23 11:05:00,78.63,78.63,78.52,78.55,6029.0,71.9109,71.9109,71.8103,71.8377,6029.0
2016-12-23 11:10:00,78.55,78.61,78.52,78.53,4200.0,71.8377,71.8926,71.8103,71.8194,4200.0
2016-12-23 11:15:00,78.57,78.57,78.48,78.5,7015.0,71.856,71.856,71.7737,71.792,7015.0
2016-12-23 11:20:00,78.5,78.58,78.5,78.55,3190.0,71.792,71.8651,71.792,71.8377,3190.0
2016-12-23 11:25:00,78.55,78.63,78.55,78.57,3800.0,71.8377,71.9109,71.8377,71.856,3800.0
2016-12-23 11:30:00,78.6,78.61,78.54,78.55,4500.0,71.8834,71.8926,71.8286,71.8377,4500.0
2016-12-23 11:35:00,78.6,78.6,78.55,78.6,3200.0,71.8834,71.8834,71.8377,71.8834,3200.0
2016-12-23 11:40:00,78.6,78.61,78.58,78.58,4300.0,71.8834,71.8926,71.8651,71.8651,4300.0
2016-12-23 11:45:00,78.61,78.61,78.46,78.51,4952.0,71.8926,71.8926,71.7554,71.8011,4952.0
2016-12-23 11:50:00,78.53,78.54,78.5,78.53,2025.0,71.8194,71.8286,71.792,71.8194,2025.0
2016-12-23 11:55:00,78.51,78.57,78.44,78.54,8900.0,71.8011,71.856,71.7371,71.8286,8900.0
2016-12-23 12:00:00,78.54,78.59,78.54,78.55,3500.0,71.8286,71.8743,71.8286,71.8377,3500.0
2016-12-23 12:05:00,78.56,78.59,78.56,78.58,2600.0,71.8469,71.8743,71.8469,71.8651,2600.0
2016-12-23 12:10:00,78.6,78.6,78.51,78.59,4500.0,71.8834,71.8834,71.8011,71.8743,4500.0
2016-12-23 12:15:00,78.59,78.6,78.54,78.6,3300.0,71.8743,71.8834,71.8286,71.8834,3300.0
2016-12-23 12:20:00,78.6,78.6,78.53,78.55,3000.0,71.8834,71.8834,71.8194,71.8377,3000.0
2016-12-23 12:25:00,78.56,78.56,78.52,78.55,2600.0,71.8469,71.8469,71.8103,71.8377,2600.0
2016-12-23 12:30:00,78.57,78.6,78.54,78.55,2399.0,71.856,71.8834,71.8286,71.8377,2399.0
2016-12-23 12:35:00,78.57,78.59,78.56,78.57,900.0,71.856,71.8743,71.8469,71.856,900.0
2016-12-23 12:40:00,78.57,78.57,78.54,78.56,2600.0,71.856,71.856,71.8286,71.8469,2600.0
2016-12-23 12:45:00,78.56,78.56,78.5,78.5,2352.0,71.8469,71.8469,71.792,71.792,2352.0
2016-12-23 12:50:00,78.5,78.51,78.47,78.47,14957.0,71.792,71.8011,71.7645,71.7645,14957.0
2016-12-23 12:55:00,78.47,78.48,78.43,78.43,1500.0,71.7645,71.7737,71.728,71.728,1500.0
2016-12-23 13:00:00,78.46,78.51,78.46,78.51,2901.0,71.7554,71.8011,71.7554,71.8011,2901.0
2016-12-23 13:05:00,78.5,78.5,78.45,78.5,1700.0,71.792,71.792,71.7463,71.792,1700.0
2016-12-23 13:10:00,78.51,78.51,78.46,78.46,1543.0,71.8011,71.8011,71.7554,71.7554,1543.0
2016-12-23 13:15:00,78.45,78.49,78.41,78.48,2600.0,71.7463,71.7828,71.7097,71.7737,2600.0
2016-12-23 13:20:00,78.48,78.52,78.48,78.48,2800.0,71.7737,71.8103,71.7737,71.7737,2800.0
2016-12-23 13:25:00,78.45,78.45,78.38,78.45,2700.0,71.7463,71.7463,71.6822,71.7463,2700.0
2016-12-23 13:30:00,78.46,78.49,78.45,78.49,2615.0,71.7554,71.7828,71.7463,71.7828,2615.0
2016-12-23 13:35:00,78.49,78.5,78.47,78.47,2826.0,71.7828,71.792,71.7645,71.7645,2826.0
2016-12-23 13:40:00,78.44,78.48,78.42,78.48,3966.0,71.7371,71.7737,71.7188,71.7737,3966.0
2016-12-23 13:45:00,78.49,78.5,78.49,78.5,3800.0,71.7828,71.792,71.7828,71.792,3800.0
2016-12-23 13:50:00,78.46,78.48,78.44,78.47,3200.0,71.7554,71.7737,71.7371,71.7645,3200.0
2016-12-23 13:55:00,78.47,78.5,78.47,78.47,3566.0,71.7645,71.792,71.7645,71.7645,3566.0
2016-12-23 14:00:00,78.47,78.53,78.47,78.5,7887.0,71.7645,71.8194,71.7645,71.792,7887.0
2016-12-23 14:05:00,78.53,78.61,78.53,78.58,4941.0,71.8194,71.8926,71.8194,71.8651,4941.0
2016-12-23 14:10:00,78.58,78.58,78.45,78.5,4874.0,71.8651,71.8651,71.7463,71.792,4874.0
2016-12-23 14:15:00,78.52,78.55,78.5,78.5,3286.0,71.8103,71.8377,71.792,71.792,3286.0
2016-12-23 14:20:00,78.53,78.53,78.49,78.52,2400.0,71.8194,71.8194,71.7828,71.8103,2400.0
2016-12-23 14:25:00,78.51,78.51,78.43,78.46,3301.0,71.8011,71.8011,71.728,71.7554,3301.0
2016-12-23 14:30:00,78.48,78.5,78.47,78.48,2700.0,71.7737,71.792,71.7645,71.7737,2700.0
2016-12-23 14:35:00,78.49,78.51,78.48,78.5,3094.0,71.7828,71.8011,71.7737,71.792,3094.0
2016-12-23 14:40:00,78.51,78.52,78.49,78.5,2100.0,71.8011,71.8103,71.7828,71.792,2100.0
2016-12-23 14:45:00,78.51,78.51,78.42,78.42,3702.0,71.8011,71.8011,71.7188,71.7188,3702.0
2016-12-23 14:50:00,78.44,78.49,78.44,78.48,2700.0,71.7371,71.7828,71.7371,71.7737,2700.0
2016-12-23 14:55:00,78.49,78.53,78.47,78.53,3700.0,71.7828,71.8194,71.7645,71.8194,3700.0
2016-12-23 15:00:00,78.52,78.53,78.48,78.51,4476.0,71.8103,71.8194,71.7737,71.8011,4476.0
2016-12-23 15:05:00,78.51,78.55,78.48,78.5,6608.0,71.8011,71.8377,71.7737,71.792,6608.0
2016-12-23 15:10:00,78.5,78.51,78.47,78.51,3608.0,71.792,71.8011,71.7645,71.8011,3608.0
2016-12-23 15:15:00,78.51,78.54,78.49,78.53,2823.0,71.8011,71.8286,71.7828,71.8194,2823.0
2016-12-23 15:20:00,78.53,78.59,78.51,78.56,6425.0,71.8194,71.8743,71.8011,71.8469,6425.0
2016-12-23 15:25:00,78.57,78.6,78.56,78.58,4786.0,71.856,71.8834,71.8469,71.8651,4786.0
2016-12-23 15:30:00,78.58,78.61,78.58,78.6,4100.0,71.8651,71.8926,71.8651,71.8834,4100.0
2016-12-23 15:35:00,78.59,78.61,78.54,78.6,7850.0,71.8743,71.8926,71.8286,71.8834,7850.0
2016-12-23 15:40:00,78.61,78.61,78.55,78.56,6350.0,71.8926,71.8926,71.8377,71.8469,6350.0
2016-12-23 15:45:00,78.55,78.59,78.51,78.56,6851.0,71.8377,71.8743,71.8011,71.8469,6851.0
2016-12-23 15:50:00,78.58,78.6,78.57,78.59,6571.0,71.8651,71.8834,71.856,71.8743,6571.0
2016-12-23 15:55:00,78.6,78.61,78.54,78.58,23211.0,71.8834,71.8926,71.8286,71.8651,23211.0
2016-12-27 09:30:00,78.8,78.8,78.55,78.58,10098.0,72.0663,72.0663,71.8377,71.8651,10098.0
2016-12-27 09:35:00,78.6,78.9,78.58,78.74,7753.0,71.8834,72.1578,71.8651,72.0115,7753.0
2016-12-27 09:40:00,78.8,78.89,78.77,78.79,11947.0,72.0663,72.1487,72.0389,72.0572,11947.0
2016-12-27 09:45:00,78.86,79.08,78.82,78.96,11614.0,72.1212,72.3224,72.0846,72.2127,11614.0
2016-12-27 09:50:00,78.96,78.99,78.83,78.91,2300.0,72.2127,72.2401,72.0938,72.1669,2300.0
2016-12-27 09:55:00,78.93,78.97,78.87,78.88,2900.0,72.1852,72.2218,72.1304,72.1395,2900.0
2016-12-27 10:00:00,78.89,78.98,78.84,78.84,3758.0,72.1487,72.231,72.1029,72.1029,3758.0
2016-12-27 10:05:00,78.84,79.01,78.84,78.98,4103.0,72.1029,72.2584,72.1029,72.231,4103.0
2016-12-27 10:10:00,78.97,78.97,78.85,78.86,2092.0,72.2218,72.2218,72.1121,72.1212,2092.0
2016-12-27 10:15:00,78.86,78.94,78.84,78.93,3597.0,72.1212,72.1944,72.1029,72.1852,3597.0
2016-12-27 10:20:00,78.93,78.99,78.93,78.95,2800.0,72.1852,72.2401,72.1852,72.2035,2800.0
2016-12-27 10:25:00,78.95,78.97,78.92,78.94,3612.0,72.2035,72.2218,72.1761,72.1944,3612.0
2016-12-27 10:30:00,78.96,79.0,78.94,78.94,3650.0,72.2127,72.2493,72.1944,72.1944,3650.0
2016-12-27 10:35:00,78.94,79.01,78.94,78.95,4400.0,72.1944,72.2584,72.1944,72.2035,4400.0
2016-12-27 10:40:00,78.95,78.96,78.88,78.89,2000.0,72.2035,72.2127,72.1395,72.1487,2000.0
2016-12-27 10:45:00,78.89,78.97,78.89,78.97,2200.0,72.1487,72.2218,72.1487,72.2218,2200.0
2016-12-27 10:50:00,78.97,78.99,78.92,78.95,6883.0,72.2218,72.2401,72.1761,72.2035,6883.0
2016-12-27 10:55:00,78.97,78.98,78.94,78.95,1510.0,72.2218,72.231,72.1944,72.2035,1510.0
2016-12-27 11:00:00,78.97,79.0,78.93,78.96,5200.0,72.2218,72.2493,72.1852,72.2127,5200.0
2016-12-27 11:05:00,78.97,78.98,78.9,78.94,3526.0,72.2218,72.231,72.1578,72.1944,3526.0
2016-12-27 11:10:00,78.94,78.98,78.94,78.95,3402.0,72.1944,72.231,72.1944,72.2035,3402.0
2016-12-27 11:15:00,78.95,78.97,78.95,78.95,2680.0,72.2035,72.2218,72.2035,72.2035,2680.0
2016-12-27 11:20:00,78.96,79.02,78.94,79.02,7600.0,72.2127,72.2675,72.1944,72.2675,7600.0
2016-12-27 11:25:00,79.02,79.04,78.92,78.97,6237.0,72.2675,72.2858,72.1761,72.2218,6237.0
2016-12-27 11:30:00,78.96,79.02,78.92,78.92,4009.0,72.2127,72.2675,72.1761,72.1761,4009.0
2016-12-27 11:35:00,78.92,79.0,78.92,78.94,4900.0,72.1761,72.2493,72.1761,72.1944,4900.0
2016-12-27 11:40:00,78.95,78.97,78.94,78.97,2005.0,72.2035,72.2218,72.1944,72.2218,2005.0
2016-12-27 11:45:00,79.0,79.02,79.0,79.01,2703.0,72.2493,72.2675,72.2493,72.2584,2703.0
2016-12-27 11:50:00,78.98,79.01,78.98,79.0,6128.0,72.231,72.2584,72.231,72.2493,6128.0
2016-12-27 11:55:00,79.0,79.01,78.97,78.98,3100.0,72.2493,72.2584,72.2218,72.231,3100.0
2016-12-27 12:00:00,78.98,78.99,78.95,78.97,1600.0,72.231,72.2401,72.2035,72.2218,1600.0
2016-12-27 12:05:00,78.97,79.0,78.97,79.0,3300.0,72.2218,72.2493,72.2218,72.2493,3300.0
2016-12-27 12:10:00,79.0,79.0,78.97,78.97,2350.0,72.2493,72.2493,72.2218,72.2218,2350.0
2016-12-27 12:15:00,78.97,79.0,78.97,78.97,2703.0,72.2218,72.2493,72.2218,72.2218,2703.0
2016-12-27 12:20:00,78.99,79.0,78.98,78.99,3799.0,72.2401,72.2493,72.231,72.2401,3799.0
2016-12-27 12:25:00,78.99,79.05,78.9,79.03,6745.0,72.2401,72.295,72.1578,72.2767,6745.0
2016-12-27 12:30:00,79.03,79.05,79.02,79.05,3804.0,72.2767,72.295,72.2675,72.295,3804.0
2016-12-27 12:35:00,79.03,79.03,78.98,78.98,500.0,72.2767,72.2767,72.231,72.231,500.0
2016-12-27 12:40:00,79.01,79.07,79.01,79.05,4700.0,72.2584,72.3133,72.2584,72.295,4700.0
2016-12-27 12:45:00,79.05,79.06,79.03,79.05,7664.0,72.295,72.3041,72.2767,72.295,7664.0
2016-12-27 12:50:00,79.05,79.07,79.01,79.03,3600.0,72.295,72.3133,72.2584,72.2767,3600.0
2016-12-27 12:55:00,79.03,79.04,79.03,79.03,1395.0,72.2767,72.2858,72.2767,72.2767,1395.0
2016-12-27 13:00:00,79.03,79.06,79.03,79.04,3123.0,72.2767,72.3041,72.2767,72.2858,3123.0
2016-12-27 13:05:00,79.04,79.05,79.04,79.05,1000.0,72.2858,72.295,72.2858,72.295,1000.0
2016-12-27 13:10:00,79.05,79.06,79.04,79.04,1980.0,72.295,72.3041,72.2858,72.2858,1980.0
2016-12-27 13:15:00,79.05,79.05,79.03,79.05,1027.0,72.295,72.295,72.2767,72.295,1027.0
2016-12-27 13:20:00,79.05,79.07,79.05,79.05,11357.0,72.295,72.3133,72.295,72.295,11357.0
2016-12-27 13:25:00,79.06,79.07,78.99,78.99,6019.0,72.3041,72.3133,72.2401,72.2401,6019.0
2016-12-27 13:30:00,78.99,79.0,78.99,79.0,900.0,72.2401,72.2493,72.2401,72.2493,900.0
2016-12-27 13:35:00,79.03,79.06,79.03,79.04,2941.0,72.2767,72.3041,72.2767,72.2858,2941.0
2016-12-27 13:40:00,79.04,79.07,78.93,78.97,5108.0,72.2858,72.3133,72.1852,72.2218,5108.0
2016-12-27 13:45:00,79.02,79.03,79.02,79.03,2098.0,72.2675,72.2767,72.2675,72.2767,2098.0
2016-12-27 13:50:00,79.03,79.04,78.98,78.99,6594.0,72.2767,72.2858,72.231,72.2401,6594.0
2016-12-27 13:55:00,79.0,79.05,79.0,79.04,3174.0,72.2493,72.295,72.2493,72.2858,3174.0
2016-12-27 14:00:00,79.04,79.05,79.02,79.05,2308.0,72.2858,72.295,72.2675,72.295,2308.0
2016-12-27 14:05:00,79.05,79.06,78.99,79.05,1446.0,72.295,72.3041,72.2401,72.295,1446.0
2016-12-27 14:10:00,79.03,79.1,79.02,79.1,4255.0,72.2767,72.3407,72.2675,72.3407,4255.0
2016-12-27 14:15:00,79.1,79.19,79.09,79.18,14882.0,72.3407,72.423,72.3316,72.4139,14882.0
2016-12-27 14:20:00,79.17,79.26,79.17,79.25,5634.0,72.4047,72.487,72.4047,72.4779,5634.0
2016-12-27 14:25:00,79.26,79.33,79.08,79.1,31420.0,72.487,72.5511,72.3224,72.3407,31420.0
2016-12-27 14:30:00,79.1,79.12,79.0,79.12,2201.0,72.3407,72.359,72.2493,72.359,2201.0
2016-12-27 14:35:00,79.12,79.17,79.1,79.1,5144.0,72.359,72.4047,72.3407,72.3407,5144.0
2016-12-27 14:40:00,79.1,79.1,78.96,78.96,7001.0,72.3407,72.3407,72.2127,72.2127,7001.0
2016-12-27 14:45:00,78.96,79.01,78.8,78.81,22030.0,72.2127,72.2584,72.0663,72.0755,22030.0
2016-12-27 14:50:00,78.82,78.86,78.79,78.81,5489.0,72.0846,72.1212,72.0572,72.0755,5489.0
2016-12-27 14:55:00,78.82,78.9,78.82,78.89,4628.0,72.0846,72.1578,72.0846,72.1487,4628.0
2016-12-27 15:00:00,78.94,79.05,78.93,79.05,4049.0,72.1944,72.295,72.1852,72.295,4049.0
2016-12-27 15:05:00,79.05,79.08,79.0,79.08,4016.0,72.295,72.3224,72.2493,72.3224,4016.0
2016-12-27 15:10:00,79.07,79.08,79.03,79.05,3900.0,72.3133,72.3224,72.2767,72.295,3900.0
2016-12-27 15:15:00,79.06,79.08,78.99,78.99,2925.0,72.3041,72.3224,72.2401,72.2401,2925.0
2016-12-27 15:20:00,79.0,79.0,78.94,78.97,3990.0,72.2493,72.2493,72.1944,72.2218,3990.0
2016-12-27 15:25:00,78.97,78.99,78.89,78.99,4197.0,72.2218,72.2401,72.1487,72.2401,4197.0
2016-12-27 15:30:00,78.99,79.06,78.99,79.05,3367.0,72.2401,72.3041,72.2401,72.295,3367.0
2016-12-27 15:35:00,79.06,79.08,79.05,79.05,5670.0,72.3041,72.3224,72.295,72.295,5670.0
2016-12-27 15:40:00,79.06,79.06,79.0,79.01,2824.0,72.3041,72.3041,72.2493,72.2584,2824.0
2016-12-27 15:45:00,79.02,79.03,78.92,78.92,4890.0,72.2675,72.2767,72.1761,72.1761,4890.0
2016-12-27 15:50:00,78.94,78.95,78.89,78.89,5152.0,72.1944,72.2035,72.1487,72.1487,5152.0
2016-12-27 15:55:00,78.88,78.89,78.81,78.83,19160.0,72.1395,72.1487,72.0755,72.0938,19160.0
2016-12-28 09:30:00,78.87,78.87,78.73,78.87,3785.0,72.1304,72.1304,72.0023,72.1304,3785.0
2016-12-28 09:35:00,78.82,78.85,78.67,78.74,3100.0,72.0846,72.1121,71.9475,72.0115,3100.0
2016-12-28 09:40:00,78.73,78.86,78.73,78.86,3224.0,72.0023,72.1212,72.0023,72.1212,3224.0
2016-12-28 09:45:00,78.86,78.88,78.65,78.65,2546.0,72.1212,72.1395,71.9292,71.9292,2546.0
2016-12-28 09:50:00,78.68,78.7,78.56,78.56,2500.0,71.9566,71.9749,71.8469,71.8469,2500.0
2016-12-28 09:55:00,78.56,78.56,78.33,78.33,2800.0,71.8469,71.8469,71.6365,71.6365,2800.0
2016-12-28 10:00:00,78.33,78.4,78.21,78.36,4903.0,71.6365,71.7005,71.5268,71.6639,4903.0
2016-12-28 10:05:00,78.34,78.46,78.34,78.34,3688.0,71.6457,71.7554,71.6457,71.6457,3688.0
2016-12-28 10:10:00,78.29,78.29,78.14,78.21,3095.0,71.5999,71.5999,71.4627,71.5268,3095.0
2016-12-28 10:15:00,78.21,78.31,78.18,78.3,4924.0,71.5268,71.6182,71.4993,71.6091,4924.0
2016-12-28 10:20:00,78.24,78.3,78.16,78.3,4258.0,71.5542,71.6091,71.481,71.6091,4258.0
2016-12-28 10:25:00,78.3,78.44,78.3,78.44,2776.0,71.6091,71.7371,71.6091,71.7371,2776.0
2016-12-28 10:30:00,78.48,78.63,78.48,78.63,3900.0,71.7737,71.9109,71.7737,71.9109,3900.0
2016-12-28 10:35:00,78.64,78.71,78.64,78.69,4307.0,71.92,71.984,71.92,71.9657,4307.0
2016-12-28 10:40:00,78.69,78.69,78.61,78.65,2000.0,71.9657,71.9657,71.8926,71.9292,2000.0
2016-12-28 10:45:00,78.65,78.75,78.63,78.75,5341.0,71.9292,72.0206,71.9109,72.0206,5341.0
2016-12-28 10:50:00,78.73,78.73,78.65,78.65,2000.0,72.0023,72.0023,71.9292,71.9292,2000.0
2016-12-28 10:55:00,78.65,78.66,78.59,78.66,2700.0,71.9292,71.9383,71.8743,71.9383,2700.0
2016-12-28 11:00:00,78.68,78.7,78.67,78.69,4786.0,71.9566,71.9749,71.9475,71.9657,4786.0
2016-12-28 11:05:00,78.71,78.73,78.69,78.69,2401.0,71.984,72.0023,71.9657,71.9657,2401.0
2016-12-28 11:10:00,78.69,78.74,78.69,78.74,3900.0,71.9657,72.0115,71.9657,72.0115,3900.0
2016-12-28 11:15:00,78.75,78.83,78.75,78.82,4660.0,72.0206,72.0938,72.0206,72.0846,4660.0
2016-12-28 11:20:00,78.84,79.01,78.84,78.99,6408.0,72.1029,72.2584,72.1029,72.2401,6408.0
2016-12-28 11:25:00,79.0,79.04,78.98,79.0,6019.0,72.2493,72.2858,72.231,72.2493,6019.0
2016-12-28 11:30:00,78.98,78.98,78.9,78.91,1962.0,72.231,72.231,72.1578,72.1669,1962.0
2016-12-28 11:35:00,78.91,78.91,78.83,78.84,3000.0,72.1669,72.1669,72.0938,72.1029,3000.0
2016-12-28 11:40:00,78.84,78.89,78.82,78.83,2905.0,72.1029,72.1487,72.0846,72.0938,2905.0
2016-12-28 11:45:00,78.84,78.86,78.78,78.86,4416.0,72.1029,72.1212,72.0481,72.1212,4416.0
2016-12-28 11:50:00,78.86,78.89,78.86,78.87,2598.0,72.1212,72.1487,72.1212,72.1304,2598.0
2016-12-28 11:55:00,78.86,78.86,78.72,78.78,4726.0,72.1212,72.1212,71.9932,72.0481,4726.0
2016-12-28 12:00:00,78.79,78.83,78.67,78.7,5551.0,72.0572,72.0938,71.9475,71.9749,5551.0
2016-12-28 12:05:00,78.68,78.77,78.65,78.7,4106.0,71.9566,72.0389,71.9292,71.9749,4106.0
2016-12-28 12:10:00,78.69,78.7,78.56,78.56,2829.0,71.9657,71.9749,71.8469,71.8469,2829.0
2016-12-28 12:15:00,78.56,78.59,78.52,78.55,3309.0,71.8469,71.8743,71.8103,71.8377,3309.0
2016-12-28 12:20:00,78.55,78.55,78.36,78.4,4100.0,71.8377,71.8377,71.6639,71.7005,4100.0
2016-12-28 12:25:00,78.4,78.47,78.4,78.42,3200.0,71.7005,71.7645,71.7005,71.7188,3200.0
2016-12-28 12:30:00,78.47,78.53,78.46,78.47,3300.0,71.7645,71.8194,71.7554,71.7645,3300.0
2016-12-28 12:35:00,78.5,78.54,78.47,78.54,3062.0,71.792,71.8286,71.7645,71.8286,3062.0
2016-12-28 12:40:00,78.55,78.57,78.45,78.49,3300.0,71.8377,71.856,71.7463,71.7828,3300.0
2016-12-28 12:45:00,78.51,78.53,78.5,78.53,1703.0,71.8011,71.8194,71.792,71.8194,1703.0
2016-12-28 12:50:00,78.55,78.55,78.54,78.55,2250.0,71.8377,71.8377,71.8286,71.8377,2250.0
2016-12-28 12:55:00,78.55,78.57,78.51,78.51,3500.0,71.8377,71.856,71.8011,71.8011,3500.0
2016-12-28 13:00:00,78.5,78.57,78.47,78.57,1876.0,71.792,71.856,71.7645,71.856,1876.0
2016-12-28 13:05:00,78.57,78.59,78.55,78.59,2200.0,71.856,71.8743,71.8377,71.8743,2200.0
2016-12-28 13:10:00,78.59,78.65,78.59,78.64,3250.0,71.8743,71.9292,71.8743,71.92,3250.0
2016-12-28 13:15:00,78.64,78.64,78.62,78.63,1819.0,71.92,71.92,71.9017,71.9109,1819.0
2016-12-28 13:20:00,78.63,78.65,78.56,78.65,3900.0,71.9109,71.9292,71.8469,71.9292,3900.0
2016-12-28 13:25:00,78.65,78.72,78.65,78.7,3000.0,71.9292,71.9932,71.9292,71.9749,3000.0
2016-12-28 13:30:00,78.71,78.73,78.64,78.65,2500.0,71.984,72.0023,71.92,71.9292,2500.0
2016-12-28 13:35:00,78.65,78.68,78.62,78.65,4836.0,71.9292,71.9566,71.9017,71.9292,4836.0
2016-12-28 13:40:00,78.65,78.65,78.61,78.64,3600.0,71.9292,71.9292,71.8926,71.92,3600.0
2016-12-28 13:45:00,78.64,78.64,78.62,78.62,2550.0,71.92,71.92,71.9017,71.9017,2550.0
2016-12-28 13:50:00,78.64,78.67,78.63,78.65,2935.0,71.92,71.9475,71.9109,71.9292,2935.0
2016-12-28 13:55:00,78.64,78.64,78.59,78.61,4100.0,71.92,71.92,71.8743,71.8926,4100.0
2016-12-28 14:00:00,78.61,78.65,78.61,78.64,2318.0,71.8926,71.9292,71.8926,71.92,2318.0
2016-12-28 14:05:00,78.63,78.63,78.59,78.62,2810.0,71.9109,71.9109,71.8743,71.9017,2810.0
2016-12-28 14:10:00,78.62,78.63,78.56,78.56,3302.0,71.9017,71.9109,71.8469,71.8469,3302.0
2016-12-28 14:15:00,78.56,78.57,78.52,78.54,4409.0,71.8469,71.856,71.8103,71.8286,4409.0
2016-12-28 14:20:00,78.54,78.54,78.44,78.45,3040.0,71.8286,71.8286,71.7371,71.7463,3040.0
2016-12-28 14:25:00,78.45,78.49,78.44,78.48,2364.0,71.7463,71.7828,71.7371,71.7737,2364.0
2016-12-28 14:30:00,78.51,78.56,78.5,78.55,3375.0,71.8011,71.8469,71.792,71.8377,3375.0
2016-12-28 14:35:00,78.55,78.57,78.53,78.54,3801.0,71.8377,71.856,71.8194,71.8286,3801.0
2016-12-28 14:40:00,78.53,78.53,78.51,78.51,1300.0,71.8194,71.8194,71.8011,71.8011,1300.0
2016-12-28 14:45:00,78.52,78.52,78.47,78.48,2500.0,71.8103,71.8103,71.7645,71.7737,2500.0
2016-12-28 14:50:00,78.48,78.48,78.4,78.45,4135.0,71.7737,71.7737,71.7005,71.7463,4135.0
2016-12-28 14:55:00,78.43,78.45,78.42,78.44,7220.0,71.728,71.7463,71.7188,71.7371,7220.0
2016-12-28 15:00:00,78.45,78.48,78.42,78.46,5903.0,71.7463,71.7737,71.7188,71.7554,5903.0
2016-12-28 15:05:00,78.46,78.5,78.46,78.48,3377.0,71.7554,71.792,71.7554,71.7737,3377.0
2016-12-28 15:10:00,78.48,78.5,78.41,78.49,4711.0,71.7737,71.792,71.7097,71.7828,4711.0
2016-12-28 15:15:00,78.49,78.51,78.46,78.46,2900.0,71.7828,71.8011,71.7554,71.7554,2900.0
2016-12-28 15:20:00,78.48,78.53,78.48,78.51,5801.0,71.7737,71.8194,71.7737,71.8011,5801.0
2016-12-28 15:25:00,78.51,78.51,78.39,78.44,5083.0,71.8011,71.8011,71.6914,71.7371,5083.0
2016-12-28 15:30:00,78.44,78.48,78.43,78.46,5878.0,71.7371,71.7737,71.728,71.7554,5878.0
2016-12-28 15:35:00,78.45,78.45,78.39,78.4,6540.0,71.7463,71.7463,71.6914,71.7005,6540.0
2016-12-28 15:40:00,78.41,78.41,78.26,78.27,5993.0,71.7097,71.7097,71.5725,71.5816,5993.0
2016-12-28 15:45:00,78.25,78.29,78.24,78.28,6828.0,71.5633,71.5999,71.5542,71.5908,6828.0
2016-12-28 15:50:00,78.28,78.31,78.2,78.31,11096.0,71.5908,71.6182,71.5176,71.6182,11096.0
2016-12-28 15:55:00,78.3,78.35,78.26,78.34,18219.0,71.6091,71.6548,71.5725,71.6457,18219.0
2016-12-29 09:30:00,78.45,78.72,78.16,78.3,8361.0,71.7463,71.9932,71.481,71.6091,8361.0
2016-12-29 09:35:00,78.32,78.64,78.32,78.46,5943.0,71.6274,71.92,71.6274,71.7554,5943.0
2016-12-29 09:40:00,78.54,78.54,78.39,78.39,6921.0,71.8286,71.8286,71.6914,71.6914,6921.0
2016-12-29 09:45:00,78.39,78.46,78.01,78.01,3500.0,71.6914,71.7554,71.3439,71.3439,3500.0
2016-12-29 09:50:00,78.01,78.3,78.01,78.29,6353.0,71.3439,71.6091,71.3439,71.5999,6353.0
2016-12-29 09:55:00,78.3,78.43,78.29,78.37,4600.0,71.6091,71.728,71.5999,71.6731,4600.0
2016-12-29 10:00:00,78.42,78.48,78.3,78.4,6500.0,71.7188,71.7737,71.6091,71.7005,6500.0
2016-12-29 10:05:00,78.4,78.42,78.34,78.34,2705.0,71.7005,71.7188,71.6457,71.6457,2705.0
2016-12-29 10:10:00,78.34,78.46,78.3,78.41,4800.0,71.6457,71.7554,71.6091,71.7097,4800.0
2016-12-29 10:15:00,78.41,78.51,78.37,78.46,5800.0,71.7097,71.8011,71.6731,71.7554,5800.0
2016-12-29 10:20:00,78.46,78.47,78.42,78.42,4599.0,71.7554,71.7645,71.7188,71.7188,4599.0
2016-12-29 10:25:00,78.45,78.52,78.41,78.5,5561.0,71.7463,71.8103,71.7097,71.792,5561.0
2016-12-29 10:30:00,78.5,78.53,78.45,78.52,3954.0,71.792,71.8194,71.7463,71.8103,3954.0
2016-12-29 10:35:00,78.52,78.53,78.47,78.53,2800.0,71.8103,71.8194,71.7645,71.8194,2800.0
2016-12-29 10:40:00,78.52,78.6,78.5,78.52,3400.0,71.8103,71.8834,71.792,71.8103,3400.0
2016-12-29 10:45:00,78.55,78.65,78.55,78.64,4100.0,71.8377,71.9292,71.8377,71.92,4100.0
2016-12-29 10:50:00,78.6,78.6,78.54,78.55,4800.0,71.8834,71.8834,71.8286,71.8377,4800.0
2016-12-29 10:55:00,78.58,78.65,78.58,78.63,3000.0,71.8651,71.9292,71.8651,71.9109,3000.0
2016-12-29 11:00:00,78.63,78.63,78.55,78.59,2000.0,71.9109,71.9109,71.8377,71.8743,2000.0
2016-12-29 11:05:00,78.59,78.59,78.51,78.52,2300.0,71.8743,71.8743,71.8011,71.8103,2300.0
2016-12-29 11:10:00,78.52,78.55,78.52,78.55,2000.0,71.8103,71.8377,71.8103,71.8377,2000.0
2016-12-29 11:15:00,78.52,78.52,78.48,78.49,3146.0,71.8103,71.8103,71.7737,71.7828,3146.0
2016-12-29 11:20:00,78.5,78.52,78.49,78.52,2399.0,71.792,71.8103,71.7828,71.8103,2399.0
2016-12-29 11:25:00,78.52,78.55,78.52,78.54,1386.0,71.8103,71.8377,71.8103,71.8286,1386.0
2016-12-29 11:30:00,78.54,78.59,78.54,78.58,2700.0,71.8286,71.8743,71.8286,71.8651,2700.0
2016-12-29 11:35:00,78.61,78.64,78.6,78.6,2637.0,71.8926,71.92,71.8834,71.8834,2637.0
2016-12-29 11:40:00,78.63,78.63,78.56,78.61,2650.0,71.9109,71.9109,71.8469,71.8926,2650.0
2016-12-29 11:45:00,78.61,78.61,78.57,78.57,1300.0,71.8926,71.8926,71.856,71.856,1300.0
2016-12-29 11:50:00,78.57,78.57,78.53,78.53,1647.0,71.856,71.856,71.8194,71.8194,1647.0
2016-12-29 11:55:00,78.56,78.6,78.55,78.6,2395.0,71.8469,71.8834,71.8377,71.8834,2395.0
2016-12-29 12:00:00,78.6,78.65,78.59,78.64,2300.0,71.8834,71.9292,71.8743,71.92,2300.0
2016-12-29 12:05:00,78.63,78.63,78.56,78.56,863.0,71.9109,71.9109,71.8469,71.8469,863.0
2016-12-29 12:10:00,78.58,78.63,78.58,78.62,3995.0,71.8651,71.9109,71.8651,71.9017,3995.0
2016-12-29 12:15:00,78.62,78.65,78.6,78.62,2100.0,71.9017,71.9292,71.8834,71.9017,2100.0
2016-12-29 12:20:00,78.59,78.66,78.59,78.62,4618.0,71.8743,71.9383,71.8743,71.9017,4618.0
2016-12-29 12:25:00,78.62,78.62,78.56,78.6,2900.0,71.9017,71.9017,71.8469,71.8834,2900.0
2016-12-29 12:30:00,78.61,78.63,78.58,78.62,2019.0,71.8926,71.9109,71.8651,71.9017,2019.0
2016-12-29 12:35:00,78.62,78.62,78.6,78.6,1904.0,71.9017,71.9017,71.8834,71.8834,1904.0
2016-12-29 12:40:00,78.62,78.62,78.59,78.59,1900.0,71.9017,71.9017,71.8743,71.8743,1900.0
2016-12-29 12:45:00,78.61,78.67,78.6,78.64,3144.0,71.8926,71.9475,71.8834,71.92,3144.0
2016-12-29 12:50:00,78.65,78.65,78.6,78.6,800.0,71.9292,71.9292,71.8834,71.8834,800.0
2016-12-29 12:55:00,78.6,78.6,78.54,78.58,2384.0,71.8834,71.8834,71.8286,71.8651,2384.0
2016-12-29 13:00:00,78.59,78.61,78.59,78.59,600.0,71.8743,71.8926,71.8743,71.8743,600.0
2016-12-29 13:05:00,78.59,78.61,78.59,78.6,1801.0,71.8743,71.8926,71.8743,71.8834,1801.0
2016-12-29 13:10:00,78.61,78.66,78.61,78.66,5000.0,71.8926,71.9383,71.8926,71.9383,5000.0
2016-12-29 13:15:00,78.67,78.68,78.61,78.62,4500.0,71.9475,71.9566,71.8926,71.9017,4500.0
2016-12-29 13:20:00,78.62,78.62,78.54,78.54,1500.0,71.9017,71.9017,71.8286,71.8286,1500.0
2016-12-29 13:25:00,78.56,78.57,78.56,78.57,1394.0,71.8469,71.856,71.8469,71.856,1394.0
2016-12-29 13:30:00,78.57,78.57,78.52,78.56,2389.0,71.856,71.856,71.8103,71.8469,2389.0
2016-12-29 13:35:00,78.56,78.56,78.54,78.56,1600.0,71.8469,71.8469,71.8286,71.8469,1600.0
2016-12-29 13:40:00,78.54,78.58,78.54,78.56,2888.0,71.8286,71.8651,71.8286,71.8469,2888.0
2016-12-29 13:45:00,78.56,78.56,78.49,78.52,1906.0,71.8469,71.8469,71.7828,71.8103,1906.0
2016-12-29 13:50:00,78.49,78.56,78.49,78.56,2747.0,71.7828,71.8469,71.7828,71.8469,2747.0
2016-12-29 13:55:00,78.56,78.6,78.56,78.59,3373.0,71.8469,71.8834,71.8469,71.8743,3373.0
2016-12-29 14:00:00,78.59,78.68,78.54,78.55,7551.0,71.8743,71.9566,71.8286,71.8377,7551.0
2016-12-29 14:05:00,78.57,78.62,78.44,78.55,7405.0,71.856,71.9017,71.7371,71.8377,7405.0
2016-12-29 14:10:00,78.54,78.56,78.51,78.55,3864.0,71.8286,71.8469,71.8011,71.8377,3864.0
2016-12-29 14:15:00,78.53,78.62,78.53,78.58,5866.0,71.8194,71.9017,71.8194,71.8651,5866.0
2016-12-29 14:20:00,78.62,78.65,78.54,78.62,5192.0,71.9017,71.9292,71.8286,71.9017,5192.0
2016-12-29 14:25:00,78.62,78.62,78.58,78.61,3069.0,71.9017,71.9017,71.8651,71.8926,3069.0
2016-12-29 14:30:00,78.64,78.64,78.55,78.55,3101.0,71.92,71.92,71.8377,71.8377,3101.0
2016-12-29 14:35:00,78.53,78.6,78.53,78.59,2991.0,71.8194,71.8834,71.8194,71.8743,2991.0
2016-12-29 14:40:00,78.58,78.62,78.57,78.62,5051.0,71.8651,71.9017,71.856,71.9017,5051.0
2016-12-29 14:45:00,78.62,78.63,78.58,78.58,2355.0,71.9017,71.9109,71.8651,71.8651,2355.0
2016-12-29 14:50:00,78.58,78.64,78.56,78.59,4442.0,71.8651,71.92,71.8469,71.8743,4442.0
2016-12-29 14:55:00,78.6,78.63,78.6,78.63,4104.0,71.8834,71.9109,71.8834,71.9109,4104.0
2016-12-29 15:00:00,78.63,78.65,78.62,78.63,4466.0,71.9109,71.9292,71.9017,71.9109,4466.0
2016-12-29 15:05:00,78.63,78.65,78.62,78.63,4793.0,71.9109,71.9292,71.9017,71.9109,4793.0
2016-12-29 15:10:00,78.64,78.65,78.63,78.65,3132.0,71.92,71.9292,71.9109,71.9292,3132.0
2016-12-29 15:15:00,78.66,78.71,78.65,78.7,6739.0,71.9383,71.984,71.9292,71.9749,6739.0
2016-12-29 15:20:00,78.7,78.77,78.7,78.77,6356.0,71.9749,72.0389,71.9749,72.0389,6356.0
2016-12-29 15:25:00,78.76,78.81,78.75,78.81,12341.0,72.0298,72.0755,72.0206,72.0755,12341.0
2016-12-29 15:30:00,78.81,78.82,78.73,78.73,7452.0,72.0755,72.0846,72.0023,72.0023,7452.0
2016-12-29 15:35:00,78.76,78.77,78.68,78.73,6575.0,72.0298,72.0389,71.9566,72.0023,6575.0
2016-12-29 15:40:00,78.74,78.74,78.65,78.68,4440.0,72.0115,72.0115,71.9292,71.9566,4440.0
2016-12-29 15:45:00,78.66,78.7,78.64,78.65,6485.0,71.9383,71.9749,71.92,71.9292,6485.0
2016-12-29 15:50:00,78.66,78.69,78.59,78.59,15192.0,71.9383,71.9657,71.8743,71.8743,15192.0
2016-12-29 15:55:00,78.6,78.63,78.51,78.57,42566.0,71.8834,71.9109,71.8011,71.856,42566.0
2016-12-30 09:30:00,78.74,78.74,78.74,78.74,1699.0,72.0115,72.0115,72.0115,72.0115,1699.0
2016-12-30 09:35:00,78.35,78.49,78.35,78.45,838.0,71.6548,71.7828,71.6548,71.7463,838.0
2016-12-30 09:40:00,78.45,78.65,78.45,78.56,2700.0,71.7463,71.9292,71.7463,71.8469,2700.0
2016-12-30 09:45:00,78.57,78.72,78.52,78.59,4836.0,71.856,71.9932,71.8103,71.8743,4836.0
2016-12-30 09:50:00,78.63,78.65,78.57,78.61,2626.0,71.9109,71.9292,71.856,71.8926,2626.0
2016-12-30 09:55:00,78.62,78.62,78.44,78.49,3900.0,71.9017,71.9017,71.7371,71.7828,3900.0
2016-12-30 10:00:00,78.45,78.48,78.39,78.48,2828.0,71.7463,71.7737,71.6914,71.7737,2828.0
2016-12-30 10:05:00,78.49,78.56,78.48,78.55,2800.0,71.7828,71.8469,71.7737,71.8377,2800.0
2016-12-30 10:10:00,78.55,78.6,78.5,78.6,2412.0,71.8377,71.8834,71.792,71.8834,2412.0
2016-12-30 10:15:00,78.62,78.63,78.52,78.52,3292.0,71.9017,71.9109,71.8103,71.8103,3292.0
2016-12-30 10:20:00,78.53,78.58,78.48,78.48,3309.0,71.8194,71.8651,71.7737,71.7737,3309.0
2016-12-30 10:25:00,78.48,78.52,78.43,78.51,4050.0,71.7737,71.8103,71.728,71.8011,4050.0
2016-12-30 10:30:00,78.54,78.68,78.52,78.53,7598.0,71.8286,71.9566,71.8103,71.8194,7598.0
2016-12-30 10:35:00,78.53,78.54,78.52,78.54,1695.0,71.8194,71.8286,71.8103,71.8286,1695.0
2016-12-30 10:40:00,78.54,78.54,78.49,78.49,600.0,71.8286,71.8286,71.7828,71.7828,600.0
2016-12-30 10:45:00,78.51,78.54,78.38,78.54,5399.0,71.8011,71.8286,71.6822,71.8286,5399.0
2016-12-30 10:50:00,78.56,78.63,78.55,78.62,2635.0,71.8469,71.9109,71.8377,71.9017,2635.0
2016-12-30 10:55:00,78.65,78.65,78.56,78.64,3000.0,71.9292,71.9292,71.8469,71.92,3000.0
2016-12-30 11:00:00,78.64,78.64,78.6,78.6,1900.0,71.92,71.92,71.8834,71.8834,1900.0
2016-12-30 11:05:00,78.61,78.63,78.53,78.55,3012.0,71.8926,71.9109,71.8194,71.8377,3012.0
2016-12-30 11:10:00,78.55,78.63,78.54,78.63,4176.0,71.8377,71.9109,71.8286,71.9109,4176.0
2016-12-30 11:15:00,78.65,78.69,78.59,78.6,4248.0,71.9292,71.9657,71.8743,71.8834,4248.0
2016-12-30 11:20:00,78.6,78.72,78.6,78.7,2670.0,71.8834,71.9932,71.8834,71.9749,2670.0
2016-12-30 11:25:00,78.74,78.74,78.7,78.72,2950.0,72.0115,72.0115,71.9749,71.9932,2950.0
2016-12-30 11:30:00,78.73,78.76,78.68,78.69,3491.0,72.0023,72.0298,71.9566,71.9657,3491.0
2016-12-30 11:35:00,78.76,78.78,78.69,78.78,5006.0,72.0298,72.0481,71.9657,72.0481,5006.0
2016-12-30 11:40:00,78.74,78.89,78.72,78.87,6650.0,72.0115,72.1487,71.9932,72.1304,6650.0
2016-12-30 11:45:00,78.93,78.97,78.89,78.96,1200.0,72.1852,72.2218,72.1487,72.2127,1200.0
2016-12-30 11:50:00,78.98,79.0,78.96,78.97,3443.0,72.231,72.2493,72.2127,72.2218,3443.0
2016-12-30 11:55:00,78.97,78.97,78.94,78.96,1500.0,72.2218,72.2218,72.1944,72.2127,1500.0
2016-12-30 12:00:00,78.96,78.96,78.9,78.91,2055.0,72.2127,72.2127,72.1578,72.1669,2055.0
2016-12-30 12:05:00,78.91,78.99,78.91,78.98,2700.0,72.1669,72.2401,72.1669,72.231,2700.0
2016-12-30 12:10:00,79.03,79.16,79.03,79.16,3303.0,72.2767,72.3956,72.2767,72.3956,3303.0
2016-12-30 12:15:00,79.16,79.16,79.09,79.09,1300.0,72.3956,72.3956,72.3316,72.3316,1300.0
2016-12-30 12:20:00,79.14,79.23,79.14,79.23,1031.0,72.3773,72.4596,72.3773,72.4596,1031.0
2016-12-30 12:25:00,79.24,79.28,79.24,79.28,3074.0,72.4687,72.5053,72.4687,72.5053,3074.0
2016-12-30 12:30:00,79.28,79.31,79.28,79.31,2650.0,72.5053,72.5328,72.5053,72.5328,2650.0
2016-12-30 12:35:00,79.28,79.28,79.23,79.27,1966.0,72.5053,72.5053,72.4596,72.4962,1966.0
2016-12-30 12:40:00,79.24,79.27,79.22,79.22,4603.0,72.4687,72.4962,72.4505,72.4505,4603.0
2016-12-30 12:45:00,79.22,79.22,79.15,79.15,1900.0,72.4505,72.4505,72.3864,72.3864,1900.0
2016-12-30 12:50:00,79.15,79.19,79.12,79.19,3307.0,72.3864,72.423,72.359,72.423,3307.0
2016-12-30 12:55:00,79.2,79.25,79.19,79.21,2800.0,72.4322,72.4779,72.423,72.4413,2800.0
2016-12-30 13:00:00,79.23,79.24,79.21,79.21,1900.0,72.4596,72.4687,72.4413,72.4413,1900.0
2016-12-30 13:05:00,79.2,79.2,79.16,79.16,2192.0,72.4322,72.4322,72.3956,72.3956,2192.0
2016-12-30 13:10:00,79.18,79.21,79.17,79.21,2002.0,72.4139,72.4413,72.4047,72.4413,2002.0
2016-12-30 13:15:00,79.22,79.27,79.21,79.27,2300.0,72.4505,72.4962,72.4413,72.4962,2300.0
2016-12-30 13:20:00,79.27,79.31,79.27,79.31,3141.0,72.4962,72.5328,72.4962,72.5328,3141.0
2016-12-30 13:25:00,79.31,79.31,79.26,79.26,1489.0,72.5328,72.5328,72.487,72.487,1489.0
2016-12-30 13:30:00,79.22,79.28,79.22,79.27,2307.0,72.4505,72.5053,72.4505,72.4962,2307.0
2016-12-30 13:35:00,79.27,79.27,79.27,79.27,0.0,72.4962,72.4962,72.4962,72.4962,0.0
2016-12-30 13:40:00,79.27,79.33,79.25,79.27,5203.0,72.4962,72.5511,72.4779,72.4962,5203.0
2016-12-30 13:45:00,79.27,79.28,79.26,79.27,1300.0,72.4962,72.5053,72.487,72.4962,1300.0
2016-12-30 13:50:00,79.29,79.33,79.29,79.33,1900.0,72.5145,72.5511,72.5145,72.5511,1900.0
2016-12-30 13:55:00,79.32,79.34,79.29,79.3,8040.0,72.5419,72.5602,72.5145,72.5236,8040.0
2016-12-30 14:00:00,79.3,79.33,79.3,79.32,3752.0,72.5236,72.5511,72.5236,72.5419,3752.0
2016-12-30 14:05:00,79.31,79.32,79.31,79.31,3187.0,72.5328,72.5419,72.5328,72.5328,3187.0
2016-12-30 14:10:00,79.31,79.31,79.25,79.31,7139.0,72.5328,72.5328,72.4779,72.5328,7139.0
2016-12-30 14:15:00,79.31,79.36,79.3,79.36,3973.0,72.5328,72.5785,72.5236,72.5785,3973.0
2016-12-30 14:20:00,79.37,79.37,79.32,79.35,4040.0,72.5876,72.5876,72.5419,72.5693,4040.0
2016-12-30 14:25:00,79.34,79.34,79.22,79.25,2700.0,72.5602,72.5602,72.4505,72.4779,2700.0
2016-12-30 14:30:00,79.26,79.26,79.11,79.2,7962.0,72.487,72.487,72.3499,72.4322,7962.0
2016-12-30 14:35:00,79.2,79.24,79.2,79.23,4372.0,72.4322,72.4687,72.4322,72.4596,4372.0
2016-12-30 14:40:00,79.23,79.25,79.23,79.24,2000.0,72.4596,72.4779,72.4596,72.4687,2000.0
2016-12-30 14:45:00,79.25,79.25,79.21,79.21,3991.0,72.4779,72.4779,72.4413,72.4413,3991.0
2016-12-30 14:50:00,79.19,79.2,79.15,79.2,4000.0,72.423,72.4322,72.3864,72.4322,4000.0
2016-12-30 14:55:00,79.2,79.2,79.13,79.15,13967.0,72.4322,72.4322,72.3681,72.3864,13967.0
2016-12-30 15:00:00,79.16,79.16,79.07,79.07,3100.0,72.3956,72.3956,72.3133,72.3133,3100.0
2016-12-30 15:05:00,79.09,79.09,79.03,79.04,3764.0,72.3316,72.3316,72.2767,72.2858,3764.0
2016-12-30 15:10:00,79.04,79.04,78.99,79.01,3504.0,72.2858,72.2858,72.2401,72.2584,3504.0
2016-12-30 15:15:00,79.02,79.08,79.02,79.08,5562.0,72.2675,72.3224,72.2675,72.3224,5562.0
2016-12-30 15:20:00,79.08,79.08,79.04,79.04,4156.0,72.3224,72.3224,72.2858,72.2858,4156.0
2016-12-30 15:25:00,79.01,79.04,78.99,79.03,4034.0,72.2584,72.2858,72.2401,72.2767,4034.0
2016-12-30 15:30:00,79.0,79.04,79.0,79.03,5226.0,72.2493,72.2858,72.2493,72.2767,5226.0
2016-12-30 15:35:00,79.04,79.05,79.01,79.01,7801.0,72.2858,72.295,72.2584,72.2584,7801.0
2016-12-30 15:40:00,79.01,79.01,78.83,78.84,4007.0,72.2584,72.2584,72.0938,72.1029,4007.0
2016-12-30 15:45:00,78.81,78.81,78.72,78.74,10408.0,72.0755,72.0755,71.9932,72.0115,10408.0
2016-12-30 15:50:00,78.71,78.72,78.62,78.66,12112.0,71.984,71.9932,71.9017,71.9383,12112.0
2016-12-30 15:55:00,78.65,78.8,78.64,78.79,37592.0,71.9292,72.0663,71.92,72.0572,37592.0
2017-01-03 09:30:00,79.78,79.78,79.54,79.63,5665.0,72.9626,72.9626,72.7431,72.8254,5665.0
2017-01-03 09:35:00,79.64,79.68,79.47,79.51,5600.0,72.8346,72.8711,72.6791,72.7157,5600.0
2017-01-03 09:40:00,79.5,79.74,79.5,79.7,5382.0,72.7065,72.926,72.7065,72.8894,5382.0
2017-01-03 09:45:00,79.7,79.79,79.52,79.55,5443.0,72.8894,72.9717,72.7248,72.7523,5443.0
2017-01-03 09:50:00,79.56,79.56,79.37,79.49,5100.0,72.7614,72.7614,72.5876,72.6974,5100.0
2017-01-03 09:55:00,79.51,79.61,79.47,79.57,4047.0,72.7157,72.8071,72.6791,72.7705,4047.0
2017-01-03 10:00:00,79.57,79.61,79.45,79.58,6541.0,72.7705,72.8071,72.6608,72.7797,6541.0
2017-01-03 10:05:00,79.69,79.77,79.65,79.72,13839.0,72.8803,72.9535,72.8437,72.9077,13839.0
2017-01-03 10:10:00,79.72,79.74,79.6,79.61,4562.0,72.9077,72.926,72.798,72.8071,4562.0
2017-01-03 10:15:00,79.61,79.65,79.51,79.52,7701.0,72.8071,72.8437,72.7157,72.7248,7701.0
2017-01-03 10:20:00,79.51,79.51,79.34,79.34,6800.0,72.7157,72.7157,72.5602,72.5602,6800.0
2017-01-03 10:25:00,79.34,79.38,79.33,79.36,3084.0,72.5602,72.5968,72.5511,72.5785,3084.0
2017-01-03 10:30:00,79.38,79.41,79.33,79.39,10170.0,72.5968,72.6242,72.5511,72.6059,10170.0
2017-01-03 10:35:00,79.38,79.38,79.32,79.33,2700.0,72.5968,72.5968,72.5419,72.5511,2700.0
2017-01-03 10:40:00,79.27,79.29,79.18,79.22,3451.0,72.4962,72.5145,72.4139,72.4505,3451.0
2017-01-03 10:45:00,79.22,79.3,79.22,79.24,6730.0,72.4505,72.5236,72.4505,72.4687,6730.0
2017-01-03 10:50:00,79.26,79.3,79.23,79.24,6749.0,72.487,72.5236,72.4596,72.4687,6749.0
2017-01-03 10:55:00,79.23,79.24,79.09,79.11,7041.0,72.4596,72.4687,72.3316,72.3499,7041.0
2017-01-03 11:00:00,79.09,79.09,78.9,78.94,5875.0,72.3316,72.3316,72.1578,72.1944,5875.0
2017-01-03 11:05:00,78.94,79.07,78.94,79.05,4318.0,72.1944,72.3133,72.1944,72.295,4318.0
2017-01-03 11:10:00,79.05,79.05,78.98,79.01,6721.0,72.295,72.295,72.231,72.2584,6721.0
2017-01-03 11:15:00,79.01,79.01,78.95,79.0,5900.0,72.2584,72.2584,72.2035,72.2493,5900.0
2017-01-03 11:20:00,79.01,79.04,78.98,79.04,3700.0,72.2584,72.2858,72.231,72.2858,3700.0
2017-01-03 11:25:00,79.05,79.05,78.98,78.99,7367.0,72.295,72.295,72.231,72.2401,7367.0
2017-01-03 11:30:00,79.01,79.03,78.94,79.01,8862.0,72.2584,72.2767,72.1944,72.2584,8862.0
2017-01-03 11:35:00,78.98,79.02,78.95,78.99,4500.0,72.231,72.2675,72.2035,72.2401,4500.0
2017-01-03 11:40:00,78.97,78.98,78.86,78.87,9888.0,72.2218,72.231,72.1212,72.1304,9888.0
2017-01-03 11:45:00,78.89,78.89,78.78,78.79,5200.0,72.1487,72.1487,72.0481,72.0572,5200.0
2017-01-03 11:50:00,78.8,78.85,78.8,78.84,4229.0,72.0663,72.1121,72.0663,72.1029,4229.0
2017-01-03 11:55:00,78.84,78.84,78.78,78.84,7143.0,72.1029,72.1029,72.0481,72.1029,7143.0
2017-01-03 12:00:00,78.84,78.85,78.72,78.72,3452.0,72.1029,72.1121,71.9932,71.9932,3452.0
2017-01-03 12:05:00,78.74,78.75,78.64,78.65,7895.0,72.0115,72.0206,71.92,71.9292,7895.0
2017-01-03 12:10:00,78.65,78.72,78.65,78.69,3013.0,71.9292,71.9932,71.9292,71.9657,3013.0
2017-01-03 12:15:00,78.69,78.75,78.68,78.68,10943.0,71.9657,72.0206,71.9566,71.9566,10943.0
2017-01-03 12:20:00,78.7,78.7,78.64,78.65,2600.0,71.9749,71.9749,71.92,71.9292,2600.0
2017-01-03 12:25:00,78.66,78.72,78.66,78.68,5503.0,71.9383,71.9932,71.9383,71.9566,5503.0
2017-01-03 12:30:00,78.68,78.68,78.51,78.55,5615.0,71.9566,71.9566,71.8011,71.8377,5615.0
2017-01-03 12:35:00,78.54,78.56,78.45,78.47,5000.0,71.8286,71.8469,71.7463,71.7645,5000.0
2017-01-03 12:40:00,78.47,78.47,78.4,78.44,3650.0,71.7645,71.7645,71.7005,71.7371,3650.0
2017-01-03 12:45:00,78.44,78.55,78.42,78.52,8234.0,71.7371,71.8377,71.7188,71.8103,8234.0
2017-01-03 12:50:00,78.54,78.61,78.54,78.61,900.0,71.8286,71.8926,71.8286,71.8926,900.0
2017-01-03 12:55:00,78.62,78.7,78.61,78.69,5299.0,71.9017,71.9749,71.8926,71.9657,5299.0
2017-01-03 13:00:00,78.72,78.73,78.67,78.69,4420.0,71.9932,72.0023,71.9475,71.9657,4420.0
2017-01-03 13:05:00,78.66,78.66,78.56,78.56,3078.0,71.9383,71.9383,71.8469,71.8469,3078.0
2017-01-03 13:10:00,78.59,78.63,78.58,78.63,4200.0,71.8743,71.9109,71.8651,71.9109,4200.0
2017-01-03 13:15:00,78.64,78.7,78.63,78.69,1400.0,71.92,71.9749,71.9109,71.9657,1400.0
2017-01-03 13:20:00,78.7,78.75,78.68,78.72,6736.0,71.9749,72.0206,71.9566,71.9932,6736.0
2017-01-03 13:25:00,78.73,78.73,78.69,78.7,6000.0,72.0023,72.0023,71.9657,71.9749,6000.0
2017-01-03 13:30:00,78.7,78.71,78.68,78.69,2800.0,71.9749,71.984,71.9566,71.9657,2800.0
2017-01-03 13:35:00,78.69,78.69,78.67,78.69,2800.0,71.9657,71.9657,71.9475,71.9657,2800.0
2017-01-03 13:40:00,78.69,78.69,78.67,78.67,1400.0,71.9657,71.9657,71.9475,71.9475,1400.0
2017-01-03 13:45:00,78.67,78.67,78.64,78.66,3230.0,71.9475,71.9475,71.92,71.9383,3230.0
2017-01-03 13:50:00,78.67,78.68,78.63,78.64,6176.0,71.9475,71.9566,71.9109,71.92,6176.0
2017-01-03 13:55:00,78.64,78.64,78.64,78.64,0.0,71.92,71.92,71.92,71.92,0.0
2017-01-03 14:00:00,78.65,78.67,78.64,78.64,4178.0,71.9292,71.9475,71.92,71.92,4178.0
2017-01-03 14:05:00,78.66,78.67,78.65,78.66,3547.0,71.9383,71.9475,71.9292,71.9383,3547.0
2017-01-03 14:10:00,78.64,78.65,78.56,78.59,2500.0,71.92,71.9292,71.8469,71.8743,2500.0
2017-01-03 14:15:00,78.59,78.64,78.59,78.63,4779.0,71.8743,71.92,71.8743,71.9109,4779.0
2017-01-03 14:20:00,78.64,78.66,78.64,78.65,1742.0,71.92,71.9383,71.92,71.9292,1742.0
2017-01-03 14:25:00,78.66,78.67,78.65,78.66,4402.0,71.9383,71.9475,71.9292,71.9383,4402.0
2017-01-03 14:30:00,78.68,78.68,78.59,78.59,3602.0,71.9566,71.9566,71.8743,71.8743,3602.0
2017-01-03 14:35:00,78.61,78.62,78.6,78.62,2543.0,71.8926,71.9017,71.8834,71.9017,2543.0
2017-01-03 14:40:00,78.61,78.63,78.6,78.62,4500.0,71.8926,71.9109,71.8834,71.9017,4500.0
2017-01-03 14:45:00,78.63,78.64,78.61,78.64,2302.0,71.9109,71.92,71.8926,71.92,2302.0
2017-01-03 14:50:00,78.64,78.66,78.63,78.66,4735.0,71.92,71.9383,71.9109,71.9383,4735.0
2017-01-03 14:55:00,78.66,78.66,78.63,78.63,7114.0,71.9383,71.9383,71.9109,71.9109,7114.0
2017-01-03 15:00:00,78.65,78.72,78.65,78.69,9088.0,71.9292,71.9932,71.9292,71.9657,9088.0
2017-01-03 15:05:00,78.69,78.69,78.65,78.65,4542.0,71.9657,71.9657,71.9292,71.9292,4542.0
2017-01-03 15:10:00,78.66,78.66,78.63,78.64,4250.0,71.9383,71.9383,71.9109,71.92,4250.0
2017-01-03 15:15:00,78.65,78.65,78.62,78.63,4198.0,71.9292,71.9292,71.9017,71.9109,4198.0
2017-01-03 15:20:00,78.63,78.63,78.54,78.55,3200.0,71.9109,71.9109,71.8286,71.8377,3200.0
2017-01-03 15:25:00,78.56,78.62,78.54,78.61,10834.0,71.8469,71.9017,71.8286,71.8926,10834.0
2017-01-03 15:30:00,78.58,78.61,78.54,78.6,5092.0,71.8651,71.8926,71.8286,71.8834,5092.0
2017-01-03 15:35:00,78.63,78.69,78.62,78.67,12621.0,71.9109,71.9657,71.9017,71.9475,12621.0
2017-01-03 15:40:00,78.68,78.69,78.63,78.66,9390.0,71.9566,71.9657,71.9109,71.9383,9390.0
2017-01-03 15:45:00,78.66,78.74,78.66,78.7,21518.0,71.9383,72.0115,71.9383,71.9749,21518.0
2017-01-03 15:50:00,78.71,78.77,78.66,78.66,22499.0,71.984,72.0389,71.9383,71.9383,22499.0
2017-01-03 15:55:00,78.67,78.74,78.67,78.72,52015.0,71.9475,72.0115,71.9475,71.9932,52015.0
2017-01-04 09:30:00,79.08,79.34,79.08,79.34,2567.0,72.3224,72.5602,72.3224,72.5602,2567.0
2017-01-04 09:35:00,79.44,79.64,79.4,79.43,5310.0,72.6517,72.8346,72.6151,72.6425,5310.0
2017-01-04 09:40:00,79.41,79.52,79.25,79.47,4600.0,72.6242,72.7248,72.4779,72.6791,4600.0
2017-01-04 09:45:00,79.45,79.54,79.44,79.48,3125.0,72.6608,72.7431,72.6517,72.6882,3125.0
2017-01-04 09:50:00,79.49,79.58,79.28,79.32,4217.0,72.6974,72.7797,72.5053,72.5419,4217.0
2017-01-04 09:55:00,79.28,79.42,79.21,79.33,8910.0,72.5053,72.6334,72.4413,72.5511,8910.0
2017-01-04 10:00:00,79.36,79.48,79.33,79.41,14637.0,72.5785,72.6882,72.5511,72.6242,14637.0
2017-01-04 10:05:00,79.4,79.45,79.11,79.3,17776.0,72.6151,72.6608,72.3499,72.5236,17776.0
2017-01-04 10:10:00,79.3,79.4,79.18,79.21,12372.0,72.5236,72.6151,72.4139,72.4413,12372.0
2017-01-04 10:15:00,79.2,79.31,79.17,79.3,8940.0,72.4322,72.5328,72.4047,72.5236,8940.0
2017-01-04 10:20:00,79.34,79.34,79.17,79.21,15852.0,72.5602,72.5602,72.4047,72.4413,15852.0
2017-01-04 10:25:00,79.26,79.33,79.19,79.27,10225.0,72.487,72.5511,72.423,72.4962,10225.0
2017-01-04 10:30:00,79.25,79.3,79.22,79.25,8248.0,72.4779,72.5236,72.4505,72.4779,8248.0
2017-01-04 10:35:00,79.26,79.34,79.24,79.27,5695.0,72.487,72.5602,72.4687,72.4962,5695.0
2017-01-04 10:40:00,79.31,79.32,79.26,79.28,12670.0,72.5328,72.5419,72.487,72.5053,12670.0
2017-01-04 10:45:00,79.32,79.38,79.24,79.26,18648.0,72.5419,72.5968,72.4687,72.487,18648.0
2017-01-04 10:50:00,79.26,79.29,79.24,79.25,3800.0,72.487,72.5145,72.4687,72.4779,3800.0
2017-01-04 10:55:00,79.27,79.34,79.26,79.33,5900.0,72.4962,72.5602,72.487,72.5511,5900.0
2017-01-04 11:00:00,79.32,79.58,79.31,79.57,35987.0,72.5419,72.7797,72.5328,72.7705,35987.0
2017-01-04 11:05:00,79.58,79.81,79.54,79.58,23063.0,72.7797,72.99,72.7431,72.7797,23063.0
2017-01-04 11:10:00,79.59,79.87,79.58,79.86,3600.0,72.7888,73.0449,72.7797,73.0358,3600.0
2017-01-04 11:15:00,79.86,80.13,79.61,80.1,34431.0,73.0358,73.2827,72.8071,73.2553,34431.0
2017-01-04 11:20:00,80.07,80.18,80.07,80.15,3500.0,73.2278,73.3284,73.2278,73.301,3500.0
2017-01-04 11:25:00,80.15,80.46,80.15,80.38,5692.0,73.301,73.5845,73.301,73.5113,5692.0
2017-01-04 11:30:00,80.41,80.64,80.38,80.64,5500.0,73.5388,73.7491,73.5113,73.7491,5500.0
2017-01-04 11:35:00,80.58,80.86,80.58,80.86,5885.0,73.6942,73.9503,73.6942,73.9503,5885.0
2017-01-04 11:40:00,80.78,80.84,80.65,80.71,4204.0,73.8772,73.932,73.7583,73.8131,4204.0
2017-01-04 11:45:00,80.73,80.86,80.7,80.79,3800.0,73.8314,73.9503,73.804,73.8863,3800.0
2017-01-04 11:50:00,80.78,80.88,80.78,80.8,4800.0,73.8772,73.9686,73.8772,73.8954,4800.0
2017-01-04 11:55:00,80.81,80.93,80.79,80.87,3319.0,73.9046,74.0143,73.8863,73.9595,3319.0
2017-01-04 12:00:00,80.89,80.95,80.54,80.77,23374.0,73.9778,74.0326,73.6577,73.868,23374.0
2017-01-04 12:05:00,80.78,80.88,80.75,80.88,2740.0,73.8772,73.9686,73.8497,73.9686,2740.0
2017-01-04 12:10:00,80.88,80.93,80.85,80.93,2929.0,73.9686,74.0143,73.9412,74.0143,2929.0
2017-01-04 12:15:00,80.94,80.99,80.91,80.99,3312.0,74.0235,74.0692,73.996,74.0692,3312.0
2017-01-04 12:20:00,80.98,81.1,80.96,81.1,22413.0,74.0601,74.1698,74.0418,74.1698,22413.0
2017-01-04 12:25:00,81.05,81.06,80.95,80.95,3100.0,74.1241,74.1332,74.0326,74.0326,3100.0
2017-01-04 12:30:00,80.96,80.99,80.87,80.9,15700.0,74.0418,74.0692,73.9595,73.9869,15700.0
2017-01-04 12:35:00,80.91,80.92,80.84,80.84,3800.0,73.996,74.0052,73.932,73.932,3800.0
2017-01-04 12:40:00,80.85,81.0,80.85,80.97,4722.0,73.9412,74.0784,73.9412,74.0509,4722.0
2017-01-04 12:45:00,80.98,80.98,80.88,80.88,1500.0,74.0601,74.0601,73.9686,73.9686,1500.0
2017-01-04 12:50:00,80.89,80.98,80.87,80.87,3600.0,73.9778,74.0601,73.9595,73.9595,3600.0
2017-01-04 12:55:00,80.86,80.86,80.69,80.69,7716.0,73.9503,73.9503,73.7948,73.7948,7716.0
2017-01-04 13:00:00,80.7,80.73,80.68,80.72,900.0,73.804,73.8314,73.7857,73.8223,900.0
2017-01-04 13:05:00,80.74,80.79,80.74,80.76,2360.0,73.8406,73.8863,73.8406,73.8589,2360.0
2017-01-04 13:10:00,80.79,80.82,80.74,80.74,1100.0,73.8863,73.9137,73.8406,73.8406,1100.0
2017-01-04 13:15:00,80.76,80.77,80.72,80.74,1100.0,73.8589,73.868,73.8223,73.8406,1100.0
2017-01-04 13:20:00,80.73,80.76,80.67,80.67,4098.0,73.8314,73.8589,73.7766,73.7766,4098.0
2017-01-04 13:25:00,80.67,80.69,80.64,80.65,2900.0,73.7766,73.7948,73.7491,73.7583,2900.0
2017-01-04 13:30:00,80.67,80.7,80.65,80.69,4688.0,73.7766,73.804,73.7583,73.7948,4688.0
2017-01-04 13:35:00,80.69,80.73,80.67,80.73,2300.0,73.7948,73.8314,73.7766,73.8314,2300.0
2017-01-04 13:40:00,80.72,80.72,80.67,80.7,2400.0,73.8223,73.8223,73.7766,73.804,2400.0
2017-01-04 13:45:00,80.71,80.81,80.69,80.81,2749.0,73.8131,73.9046,73.7948,73.9046,2749.0
2017-01-04 13:50:00,80.8,80.82,80.74,80.74,3700.0,73.8954,73.9137,73.8406,73.8406,3700.0
2017-01-04 13:55:00,80.74,80.76,80.72,80.72,2800.0,73.8406,73.8589,73.8223,73.8223,2800.0
2017-01-04 14:00:00,80.72,80.75,80.7,80.7,2106.0,73.8223,73.8497,73.804,73.804,2106.0
2017-01-04 14:05:00,80.74,80.8,80.73,80.8,800.0,73.8406,73.8954,73.8314,73.8954,800.0
2017-01-04 14:10:00,80.81,80.87,80.78,80.87,3708.0,73.9046,73.9595,73.8772,73.9595,3708.0
2017-01-04 14:15:00,80.86,80.9,80.82,80.82,12176.0,73.9503,73.9869,73.9137,73.9137,12176.0
2017-01-04 14:20:00,80.81,80.85,80.79,80.8,3408.0,73.9046,73.9412,73.8863,73.8954,3408.0
2017-01-04 14:25:00,80.8,80.8,80.79,80.79,400.0,73.8954,73.8954,73.8863,73.8863,400.0
2017-01-04 14:30:00,80.83,80.84,80.7,80.7,3912.0,73.9229,73.932,73.804,73.804,3912.0
2017-01-04 14:35:00,80.71,80.73,80.7,80.7,3544.0,73.8131,73.8314,73.804,73.804,3544.0
2017-01-04 14:40:00,80.69,80.72,80.66,80.69,5572.0,73.7948,73.8223,73.7674,73.7948,5572.0
2017-01-04 14:45:00,80.68,80.68,80.57,80.57,2885.0,73.7857,73.7857,73.6851,73.6851,2885.0
2017-01-04 14:50:00,80.6,80.62,80.57,80.62,7040.0,73.7125,73.7308,73.6851,73.7308,7040.0
2017-01-04 14:55:00,80.6,80.63,80.57,80.6,3632.0,73.7125,73.74,73.6851,73.7125,3632.0
2017-01-04 15:00:00,80.6,80.61,80.51,80.51,4750.0,73.7125,73.7217,73.6302,73.6302,4750.0
2017-01-04 15:05:00,80.53,80.55,80.44,80.5,6100.0,73.6485,73.6668,73.5662,73.6211,6100.0
2017-01-04 15:10:00,80.5,80.56,80.49,80.55,3721.0,73.6211,73.676,73.6119,73.6668,3721.0
2017-01-04 15:15:00,80.55,80.6,80.55,80.59,5975.0,73.6668,73.7125,73.6668,73.7034,5975.0
2017-01-04 15:20:00,80.57,80.57,80.48,80.52,6260.0,73.6851,73.6851,73.6028,73.6394,6260.0
2017-01-04 15:25:00,80.53,80.66,80.53,80.62,21619.0,73.6485,73.7674,73.6485,73.7308,21619.0
2017-01-04 15:30:00,80.59,80.62,80.51,80.58,10083.0,73.7034,73.7308,73.6302,73.6942,10083.0
2017-01-04 15:35:00,80.58,80.63,80.51,80.6,14882.0,73.6942,73.74,73.6302,73.7125,14882.0
2017-01-04 15:40:00,80.59,80.67,80.58,80.62,23130.0,73.7034,73.7766,73.6942,73.7308,23130.0
2017-01-04 15:45:00,80.66,80.79,80.65,80.79,31634.0,73.7674,73.8863,73.7583,73.8863,31634.0
2017-01-04 15:50:00,80.76,80.77,80.74,80.75,20293.0,73.8589,73.868,73.8406,73.8497,20293.0
2017-01-04 15:55:00,80.76,80.81,80.61,80.71,53629.0,73.8589,73.9046,73.7217,73.8131,53629.0
2017-01-05 09:30:00,80.43,81.42,80.43,80.89,3793.0,73.5571,74.4625,73.5571,73.9778,3793.0
2017-01-05 09:35:00,80.9,81.25,80.9,81.24,9699.0,73.9869,74.307,73.9869,74.2978,9699.0
2017-01-05 09:40:00,81.17,81.62,81.17,81.59,8409.0,74.2338,74.6454,74.2338,74.6179,8409.0
2017-01-05 09:45:00,81.55,81.76,81.47,81.47,4350.0,74.5814,74.7734,74.5082,74.5082,4350.0
2017-01-05 09:50:00,81.46,81.49,81.34,81.34,2500.0,74.499,74.5265,74.3893,74.3893,2500.0
2017-01-05 09:55:00,81.45,81.47,81.37,81.41,2317.0,74.4899,74.5082,74.4167,74.4533,2317.0
2017-01-05 10:00:00,81.41,81.42,81.37,81.42,3800.0,74.4533,74.4625,74.4167,74.4625,3800.0
2017-01-05 10:05:00,81.45,81.52,81.43,81.45,3600.0,74.4899,74.5539,74.4716,74.4899,3600.0
2017-01-05 10:10:00,81.5,81.5,81.45,81.5,2305.0,74.5356,74.5356,74.4899,74.5356,2305.0
2017-01-05 10:15:00,81.56,81.59,81.43,81.43,4425.0,74.5905,74.6179,74.4716,74.4716,4425.0
2017-01-05 10:20:00,81.5,81.5,81.35,81.47,2628.0,74.5356,74.5356,74.3984,74.5082,2628.0
2017-01-05 10:25:00,81.47,81.58,81.46,81.54,2900.0,74.5082,74.6088,74.499,74.5722,2900.0
2017-01-05 10:30:00,81.6,81.6,81.47,81.47,1600.0,74.6271,74.6271,74.5082,74.5082,1600.0
2017-01-05 10:35:00,81.49,81.57,81.46,81.56,5347.0,74.5265,74.5996,74.499,74.5905,5347.0
2017-01-05 10:40:00,81.61,81.61,81.5,81.57,1300.0,74.6362,74.6362,74.5356,74.5996,1300.0
2017-01-05 10:45:00,81.57,81.57,81.46,81.55,2087.0,74.5996,74.5996,74.499,74.5814,2087.0
2017-01-05 10:50:00,81.58,81.59,81.48,81.51,2742.0,74.6088,74.6179,74.5173,74.5448,2742.0
2017-01-05 10:55:00,81.52,81.55,81.49,81.5,3000.0,74.5539,74.5814,74.5265,74.5356,3000.0
2017-01-05 11:00:00,81.47,81.5,81.4,81.47,3284.0,74.5082,74.5356,74.4442,74.5082,3284.0
2017-01-05 11:05:00,81.4,81.4,81.17,81.18,2000.0,74.4442,74.4442,74.2338,74.243,2000.0
2017-01-05 11:10:00,81.2,81.27,81.2,81.23,2871.0,74.2613,74.3253,74.2613,74.2887,2871.0
2017-01-05 11:15:00,81.21,81.22,81.15,81.2,2060.0,74.2704,74.2796,74.2155,74.2613,2060.0
2017-01-05 11:20:00,81.19,81.19,81.1,81.14,2300.0,74.2521,74.2521,74.1698,74.2064,2300.0
2017-01-05 11:25:00,81.14,81.17,81.08,81.11,1501.0,74.2064,74.2338,74.1515,74.179,1501.0
2017-01-05 11:30:00,81.14,81.19,81.06,81.08,2327.0,74.2064,74.2521,74.1332,74.1515,2327.0
2017-01-05 11:35:00,81.0,81.07,81.0,81.07,2044.0,74.0784,74.1424,74.0784,74.1424,2044.0
2017-01-05 11:40:00,81.08,81.08,80.8,80.83,4600.0,74.1515,74.1515,73.8954,73.9229,4600.0
2017-01-05 11:45:00,80.78,80.87,80.78,80.85,4917.0,73.8772,73.9595,73.8772,73.9412,4917.0
2017-01-05 11:50:00,80.85,80.85,80.85,80.85,194.0,73.9412,73.9412,73.9412,73.9412,194.0
2017-01-05 11:55:00,80.9,80.94,80.86,80.94,3825.0,73.9869,74.0235,73.9503,74.0235,3825.0
2017-01-05 12:00:00,80.95,81.0,80.92,80.92,4703.0,74.0326,74.0784,74.0052,74.0052,4703.0
2017-01-05 12:05:00,80.92,80.93,80.91,80.91,1300.0,74.0052,74.0143,73.996,73.996,1300.0
2017-01-05 12:10:00,80.92,80.99,80.89,80.99,4386.0,74.0052,74.0692,73.9778,74.0692,4386.0
2017-01-05 12:15:00,80.96,81.15,80.96,81.15,1552.0,74.0418,74.2155,74.0418,74.2155,1552.0
2017-01-05 12:20:00,81.15,81.16,81.1,81.12,3117.0,74.2155,74.2247,74.1698,74.1881,3117.0
2017-01-05 12:25:00,81.13,81.21,81.13,81.2,7100.0,74.1972,74.2704,74.1972,74.2613,7100.0
2017-01-05 12:30:00,81.2,81.2,81.16,81.16,6104.0,74.2613,74.2613,74.2247,74.2247,6104.0
2017-01-05 12:35:00,81.17,81.17,81.15,81.17,1000.0,74.2338,74.2338,74.2155,74.2338,1000.0
2017-01-05 12:40:00,81.19,81.19,81.15,81.15,2423.0,74.2521,74.2521,74.2155,74.2155,2423.0
2017-01-05 12:45:00,81.15,81.21,81.15,81.18,3319.0,74.2155,74.2704,74.2155,74.243,3319.0
2017-01-05 12:50:00,81.18,81.22,81.18,81.22,4399.0,74.243,74.2796,74.243,74.2796,4399.0
2017-01-05 12:55:00,81.21,81.22,81.19,81.19,5502.0,74.2704,74.2796,74.2521,74.2521,5502.0
2017-01-05 13:00:00,81.21,81.28,81.2,81.25,6692.0,74.2704,74.3344,74.2613,74.307,6692.0
2017-01-05 13:05:00,81.28,81.35,81.28,81.33,6008.0,74.3344,74.3984,74.3344,74.3802,6008.0
2017-01-05 13:10:00,81.33,81.38,81.31,81.36,6983.0,74.3802,74.4259,74.3619,74.4076,6983.0
2017-01-05 13:15:00,81.34,81.39,81.34,81.39,1655.0,74.3893,74.435,74.3893,74.435,1655.0
2017-01-05 13:20:00,81.41,81.45,81.4,81.43,1944.0,74.4533,74.4899,74.4442,74.4716,1944.0
2017-01-05 13:25:00,81.43,81.44,81.37,81.38,6326.0,74.4716,74.4808,74.4167,74.4259,6326.0
2017-01-05 13:30:00,81.39,81.4,81.35,81.37,6914.0,74.435,74.4442,74.3984,74.4167,6914.0
2017-01-05 13:35:00,81.36,81.46,81.36,81.44,4915.0,74.4076,74.499,74.4076,74.4808,4915.0
2017-01-05 13:40:00,81.42,81.5,81.4,81.5,5220.0,74.4625,74.5356,74.4442,74.5356,5220.0
2017-01-05 13:45:00,81.51,81.55,81.51,81.53,3499.0,74.5448,74.5814,74.5448,74.5631,3499.0
2017-01-05 13:50:00,81.53,81.54,81.52,81.53,1000.0,74.5631,74.5722,74.5539,74.5631,1000.0
2017-01-05 13:55:00,81.55,81.56,81.52,81.53,5141.0,74.5814,74.5905,74.5539,74.5631,5141.0
2017-01-05 14:00:00,81.51,81.53,81.51,81.53,2789.0,74.5448,74.5631,74.5448,74.5631,2789.0
2017-01-05 14:05:00,81.53,81.54,81.46,81.49,3850.0,74.5631,74.5722,74.499,74.5265,3850.0
2017-01-05 14:10:00,81.51,81.53,81.5,81.52,4928.0,74.5448,74.5631,74.5356,74.5539,4928.0
2017-01-05 14:15:00,81.53,81.53,81.49,81.49,4904.0,74.5631,74.5631,74.5265,74.5265,4904.0
2017-01-05 14:20:00,81.49,81.52,81.48,81.51,4010.0,74.5265,74.5539,74.5173,74.5448,4010.0
2017-01-05 14:25:00,81.51,81.55,81.49,81.51,5105.0,74.5448,74.5814,74.5265,74.5448,5105.0
2017-01-05 14:30:00,81.51,81.51,81.43,81.43,4052.0,74.5448,74.5448,74.4716,74.4716,4052.0
2017-01-05 14:35:00,81.42,81.48,81.41,81.47,3639.0,74.4625,74.5173,74.4533,74.5082,3639.0
2017-01-05 14:40:00,81.48,81.5,81.46,81.5,4638.0,74.5173,74.5356,74.499,74.5356,4638.0
2017-01-05 14:45:00,81.51,81.56,81.51,81.55,4953.0,74.5448,74.5905,74.5448,74.5814,4953.0
2017-01-05 14:50:00,81.55,81.57,81.54,81.54,3708.0,74.5814,74.5996,74.5722,74.5722,3708.0
2017-01-05 14:55:00,81.54,81.54,81.5,81.5,4965.0,74.5722,74.5722,74.5356,74.5356,4965.0
2017-01-05 15:00:00,81.49,81.6,81.49,81.59,5671.0,74.5265,74.6271,74.5265,74.6179,5671.0
2017-01-05 15:05:00,81.58,81.58,81.52,81.57,4289.0,74.6088,74.6088,74.5539,74.5996,4289.0
2017-01-05 15:10:00,81.58,81.62,81.58,81.61,3380.0,74.6088,74.6454,74.6088,74.6362,3380.0
2017-01-05 15:15:00,81.62,81.62,81.56,81.56,5388.0,74.6454,74.6454,74.5905,74.5905,5388.0
2017-01-05 15:20:00,81.54,81.57,81.52,81.54,6637.0,74.5722,74.5996,74.5539,74.5722,6637.0
2017-01-05 15:25:00,81.54,81.57,81.49,81.52,5146.0,74.5722,74.5996,74.5265,74.5539,5146.0
2017-01-05 15:30:00,81.52,81.58,81.52,81.54,6181.0,74.5539,74.6088,74.5539,74.5722,6181.0
2017-01-05 15:35:00,81.54,81.58,81.54,81.55,6083.0,74.5722,74.6088,74.5722,74.5814,6083.0
2017-01-05 15:40:00,81.56,81.62,81.55,81.59,8614.0,74.5905,74.6454,74.5814,74.6179,8614.0
2017-01-05 15:45:00,81.61,81.62,81.58,81.6,6739.0,74.6362,74.6454,74.6088,74.6271,6739.0
2017-01-05 15:50:00,81.58,81.6,81.57,81.6,12928.0,74.6088,74.6271,74.5996,74.6271,12928.0
2017-01-05 15:55:00,81.59,81.68,81.53,81.67,29087.0,74.6179,74.7002,74.5631,74.6911,29087.0
2017-01-06 09:30:00,81.79,82.09,81.79,82.09,5252.0,74.8008,75.0752,74.8008,75.0752,5252.0
2017-01-06 09:35:00,82.09,82.1,81.94,82.07,10234.0,75.0752,75.0844,74.938,75.0569,10234.0
2017-01-06 09:40:00,82.08,82.15,82.03,82.14,2024.0,75.0661,75.1301,75.0203,75.1209,2024.0
2017-01-06 09:45:00,82.19,82.33,82.18,82.32,9674.0,75.1667,75.2947,75.1575,75.2856,9674.0
2017-01-06 09:50:00,82.34,82.49,82.33,82.42,4596.0,75.3038,75.441,75.2947,75.377,4596.0
2017-01-06 09:55:00,82.42,82.54,82.41,82.54,3409.0,75.377,75.4868,75.3679,75.4868,3409.0
2017-01-06 10:00:00,82.54,82.8,82.49,82.73,6180.0,75.4868,75.7245,75.441,75.6605,6180.0
2017-01-06 10:05:00,82.73,82.73,82.62,82.62,4517.0,75.6605,75.6605,75.5599,75.5599,4517.0
2017-01-06 10:10:00,82.51,82.51,82.4,82.4,1000.0,75.4593,75.4593,75.3587,75.3587,1000.0
2017-01-06 10:15:00,82.43,82.43,82.36,82.39,2500.0,75.3862,75.3862,75.3221,75.3496,2500.0
2017-01-06 10:20:00,82.39,82.41,82.31,82.31,2236.0,75.3496,75.3679,75.2764,75.2764,2236.0
2017-01-06 10:25:00,82.31,82.36,82.28,82.3,1146.0,75.2764,75.3221,75.249,75.2673,1146.0
2017-01-06 10:30:00,82.35,82.44,82.33,82.44,3118.0,75.313,75.3953,75.2947,75.3953,3118.0
2017-01-06 10:35:00,82.44,82.53,82.42,82.51,11930.0,75.3953,75.4776,75.377,75.4593,11930.0
2017-01-06 10:40:00,82.57,82.69,82.57,82.69,7397.0,75.5142,75.6239,75.5142,75.6239,7397.0
2017-01-06 10:45:00,82.69,82.71,82.68,82.7,2824.0,75.6239,75.6422,75.6148,75.6331,2824.0
2017-01-06 10:50:00,82.71,82.78,82.7,82.78,4318.0,75.6422,75.7062,75.6331,75.7062,4318.0
2017-01-06 10:55:00,82.78,82.79,82.69,82.69,3494.0,75.7062,75.7154,75.6239,75.6239,3494.0
2017-01-06 11:00:00,82.69,82.69,82.64,82.67,3139.0,75.6239,75.6239,75.5782,75.6056,3139.0
2017-01-06 11:05:00,82.67,82.73,82.65,82.68,3346.0,75.6056,75.6605,75.5874,75.6148,3346.0
2017-01-06 11:10:00,82.73,82.77,82.69,82.77,2250.0,75.6605,75.6971,75.6239,75.6971,2250.0
2017-01-06 11:15:00,82.78,82.79,82.77,82.77,1425.0,75.7062,75.7154,75.6971,75.6971,1425.0
2017-01-06 11:20:00,82.81,82.91,82.81,82.82,3600.0,75.7337,75.8251,75.7337,75.7428,3600.0
2017-01-06 11:25:00,82.82,82.85,82.79,82.85,3012.0,75.7428,75.7703,75.7154,75.7703,3012.0
2017-01-06 11:30:00,82.85,82.85,82.8,82.83,1600.0,75.7703,75.7703,75.7245,75.752,1600.0
2017-01-06 11:35:00,82.86,82.87,82.84,82.87,1550.0,75.7794,75.7886,75.7611,75.7886,1550.0
2017-01-06 11:40:00,82.88,82.96,82.88,82.96,982.0,75.7977,75.8709,75.7977,75.8709,982.0
2017-01-06 11:45:00,82.99,83.11,82.99,83.08,8374.0,75.8983,76.008,75.8983,75.9806,8374.0
2017-01-06 11:50:00,83.11,83.11,83.04,83.11,5881.0,76.008,76.008,75.944,76.008,5881.0
2017-01-06 11:55:00,83.13,83.19,83.13,83.17,4300.0,76.0263,76.0812,76.0263,76.0629,4300.0
2017-01-06 12:00:00,83.17,83.24,83.15,83.24,6881.0,76.0629,76.1269,76.0446,76.1269,6881.0
2017-01-06 12:05:00,83.23,83.23,83.18,83.2,3361.0,76.1178,76.1178,76.0721,76.0904,3361.0
2017-01-06 12:10:00,83.2,83.29,83.16,83.29,6748.0,76.0904,76.1727,76.0538,76.1727,6748.0
2017-01-06 12:15:00,83.29,83.3,83.27,83.3,2000.0,76.1727,76.1818,76.1544,76.1818,2000.0
2017-01-06 12:20:00,83.29,83.3,83.27,83.3,1100.0,76.1727,76.1818,76.1544,76.1818,1100.0
2017-01-06 12:25:00,83.34,83.34,83.27,83.3,3297.0,76.2184,76.2184,76.1544,76.1818,3297.0
2017-01-06 12:30:00,83.32,83.37,83.32,83.37,1950.0,76.2001,76.2458,76.2001,76.2458,1950.0
2017-01-06 12:35:00,83.39,83.47,83.38,83.45,4865.0,76.2641,76.3373,76.255,76.319,4865.0
2017-01-06 12:40:00,83.47,83.72,83.46,83.59,12717.0,76.3373,76.5659,76.3281,76.447,12717.0
2017-01-06 12:45:00,83.61,83.66,83.61,83.66,3401.0,76.4653,76.511,76.4653,76.511,3401.0
2017-01-06 12:50:00,83.64,83.64,83.55,83.58,3135.0,76.4928,76.4928,76.4104,76.4379,3135.0
2017-01-06 12:55:00,83.59,83.63,83.59,83.63,1800.0,76.447,76.4836,76.447,76.4836,1800.0
2017-01-06 13:00:00,83.63,83.63,83.58,83.59,3009.0,76.4836,76.4836,76.4379,76.447,3009.0
2017-01-06 13:05:00,83.58,83.63,83.56,83.62,3300.0,76.4379,76.4836,76.4196,76.4745,3300.0
2017-01-06 13:10:00,83.62,83.62,83.58,83.58,898.0,76.4745,76.4745,76.4379,76.4379,898.0
2017-01-06 13:15:00,83.56,83.61,83.54,83.58,7100.0,76.4196,76.4653,76.4013,76.4379,7100.0
2017-01-06 13:20:00,83.61,83.64,83.61,83.64,2900.0,76.4653,76.4928,76.4653,76.4928,2900.0
2017-01-06 13:25:00,83.64,83.64,83.57,83.57,2819.0,76.4928,76.4928,76.4287,76.4287,2819.0
2017-01-06 13:30:00,83.6,83.63,83.58,83.61,13100.0,76.4562,76.4836,76.4379,76.4653,13100.0
2017-01-06 13:35:00,83.61,83.7,83.59,83.7,6913.0,76.4653,76.5476,76.447,76.5476,6913.0
2017-01-06 13:40:00,83.71,83.77,83.71,83.76,3844.0,76.5568,76.6116,76.5568,76.6025,3844.0
2017-01-06 13:45:00,83.75,83.77,83.73,83.77,2522.0,76.5934,76.6116,76.5751,76.6116,2522.0
2017-01-06 13:50:00,83.77,83.8,83.77,83.79,2903.0,76.6116,76.6391,76.6116,76.6299,2903.0
2017-01-06 13:55:00,83.81,83.81,83.76,83.8,3692.0,76.6482,76.6482,76.6025,76.6391,3692.0
2017-01-06 14:00:00,83.82,83.9,83.8,83.88,8192.0,76.6574,76.7305,76.6391,76.7122,8192.0
2017-01-06 14:05:00,83.87,83.89,83.84,83.89,1800.0,76.7031,76.7214,76.6757,76.7214,1800.0
2017-01-06 14:10:00,83.89,83.89,83.85,83.85,800.0,76.7214,76.7214,76.6848,76.6848,800.0
2017-01-06 14:15:00,83.82,83.84,83.81,83.84,2304.0,76.6574,76.6757,76.6482,76.6757,2304.0
2017-01-06 14:20:00,83.83,83.86,83.8,83.83,6183.0,76.6665,76.694,76.6391,76.6665,6183.0
2017-01-06 14:25:00,83.81,83.9,83.8,83.81,8200.0,76.6482,76.7305,76.6391,76.6482,8200.0
2017-01-06 14:30:00,83.8,83.83,83.78,83.8,3321.0,76.6391,76.6665,76.6208,76.6391,3321.0
2017-01-06 14:35:00,83.76,83.8,83.76,83.77,657.0,76.6025,76.6391,76.6025,76.6116,657.0
2017-01-06 14:40:00,83.78,83.82,83.77,83.81,5103.0,76.6208,76.6574,76.6116,76.6482,5103.0
2017-01-06 14:45:00,83.8,83.81,83.67,83.69,6130.0,76.6391,76.6482,76.5202,76.5385,6130.0
2017-01-06 14:50:00,83.66,83.67,83.65,83.65,642.0,76.511,76.5202,76.5019,76.5019,642.0
2017-01-06 14:55:00,83.64,83.7,83.64,83.66,4926.0,76.4928,76.5476,76.4928,76.511,4926.0
2017-01-06 15:00:00,83.67,83.71,83.67,83.67,2356.0,76.5202,76.5568,76.5202,76.5202,2356.0
2017-01-06 15:05:00,83.69,83.7,83.66,83.66,1710.0,76.5385,76.5476,76.511,76.511,1710.0
2017-01-06 15:10:00,83.65,83.67,83.58,83.58,5116.0,76.5019,76.5202,76.4379,76.4379,5116.0
2017-01-06 15:15:00,83.56,83.57,83.44,83.44,9150.0,76.4196,76.4287,76.3098,76.3098,9150.0
2017-01-06 15:20:00,83.47,83.53,83.44,83.49,5886.0,76.3373,76.3922,76.3098,76.3556,5886.0
2017-01-06 15:25:00,83.48,83.54,83.42,83.52,8400.0,76.3464,76.4013,76.2916,76.383,8400.0
2017-01-06 15:30:00,83.52,83.64,83.52,83.64,10651.0,76.383,76.4928,76.383,76.4928,10651.0
2017-01-06 15:35:00,83.64,83.7,83.63,83.66,7350.0,76.4928,76.5476,76.4836,76.511,7350.0
2017-01-06 15:40:00,83.67,83.7,83.61,83.61,6159.0,76.5202,76.5476,76.4653,76.4653,6159.0
2017-01-06 15:45:00,83.61,83.62,83.55,83.56,17046.0,76.4653,76.4745,76.4104,76.4196,17046.0
2017-01-06 15:50:00,83.57,83.63,83.53,83.53,65698.0,76.4287,76.4836,76.3922,76.3922,65698.0
2017-01-06 15:55:00,83.53,83.56,83.39,83.43,33702.0,76.3922,76.4196,76.2641,76.3007,33702.0
2017-01-09 09:30:00,83.12,83.52,82.98,83.09,37074.0,76.0172,76.383,75.8892,75.9898,37074.0
2017-01-09 09:35:00,83.08,83.08,82.93,83.08,4476.0,75.9806,75.9806,75.8434,75.9806,4476.0
2017-01-09 09:40:00,83.08,83.08,82.9,82.94,32380.0,75.9806,75.9806,75.816,75.8526,32380.0
2017-01-09 09:45:00,82.86,82.89,82.76,82.86,15400.0,75.7794,75.8068,75.688,75.7794,15400.0
2017-01-09 09:50:00,82.89,83.05,82.84,83.04,2200.0,75.8068,75.9532,75.7611,75.944,2200.0
2017-01-09 09:55:00,83.06,83.2,83.06,83.11,2902.0,75.9623,76.0904,75.9623,76.008,2902.0
2017-01-09 10:00:00,83.11,83.11,82.81,82.84,2806.0,76.008,76.008,75.7337,75.7611,2806.0
2017-01-09 10:05:00,82.74,82.87,82.74,82.84,2300.0,75.6697,75.7886,75.6697,75.7611,2300.0
2017-01-09 10:10:00,82.83,82.83,82.74,82.79,2300.0,75.752,75.752,75.6697,75.7154,2300.0
2017-01-09 10:15:00,82.8,82.89,82.76,82.85,7822.0,75.7245,75.8068,75.688,75.7703,7822.0
2017-01-09 10:20:00,82.88,83.03,82.86,83.0,1200.0,75.7977,75.9349,75.7794,75.9074,1200.0
2017-01-09 10:25:00,83.01,83.01,82.93,82.96,1700.0,75.9166,75.9166,75.8434,75.8709,1700.0
2017-01-09 10:30:00,82.96,82.96,82.86,82.86,3318.0,75.8709,75.8709,75.7794,75.7794,3318.0
2017-01-09 10:35:00,82.86,82.9,82.84,82.86,2500.0,75.7794,75.816,75.7611,75.7794,2500.0
2017-01-09 10:40:00,82.86,82.88,82.8,82.84,2649.0,75.7794,75.7977,75.7245,75.7611,2649.0
2017-01-09 10:45:00,82.8,82.84,82.73,82.82,3727.0,75.7245,75.7611,75.6605,75.7428,3727.0
2017-01-09 10:50:00,82.86,82.95,82.85,82.95,31985.0,75.7794,75.8617,75.7703,75.8617,31985.0
2017-01-09 10:55:00,82.95,83.08,82.95,83.05,3763.0,75.8617,75.9806,75.8617,75.9532,3763.0
2017-01-09 11:00:00,82.98,83.04,82.98,83.01,4655.0,75.8892,75.944,75.8892,75.9166,4655.0
2017-01-09 11:05:00,83.03,83.15,83.03,83.15,1772.0,75.9349,76.0446,75.9349,76.0446,1772.0
2017-01-09 11:10:00,83.14,83.14,83.03,83.06,1600.0,76.0355,76.0355,75.9349,75.9623,1600.0
2017-01-09 11:15:00,83.09,83.17,83.08,83.14,4224.0,75.9898,76.0629,75.9806,76.0355,4224.0
2017-01-09 11:20:00,83.13,83.13,82.97,82.99,7147.0,76.0263,76.0263,75.88,75.8983,7147.0
2017-01-09 11:25:00,83.0,83.0,82.95,82.96,5175.0,75.9074,75.9074,75.8617,75.8709,5175.0
2017-01-09 11:30:00,82.96,82.96,82.82,82.84,2200.0,75.8709,75.8709,75.7428,75.7611,2200.0
2017-01-09 11:35:00,82.88,82.9,82.79,82.8,3504.0,75.7977,75.816,75.7154,75.7245,3504.0
2017-01-09 11:40:00,82.79,82.81,82.75,82.79,12565.0,75.7154,75.7337,75.6788,75.7154,12565.0
2017-01-09 11:45:00,82.81,82.94,82.8,82.88,4148.0,75.7337,75.8526,75.7245,75.7977,4148.0
2017-01-09 11:50:00,82.88,82.89,82.85,82.87,2500.0,75.7977,75.8068,75.7703,75.7886,2500.0
2017-01-09 11:55:00,82.87,82.93,82.83,82.93,5004.0,75.7886,75.8434,75.752,75.8434,5004.0
2017-01-09 12:00:00,82.89,83.08,82.89,83.08,6248.0,75.8068,75.9806,75.8068,75.9806,6248.0
2017-01-09 12:05:00,83.04,83.18,83.04,83.16,21624.0,75.944,76.0721,75.944,76.0538,21624.0
2017-01-09 12:10:00,83.16,83.22,83.14,83.17,7477.0,76.0538,76.1086,76.0355,76.0629,7477.0
2017-01-09 12:15:00,83.16,83.16,83.09,83.09,6264.0,76.0538,76.0538,75.9898,75.9898,6264.0
2017-01-09 12:20:00,83.1,83.23,83.09,83.23,5711.0,75.9989,76.1178,75.9898,76.1178,5711.0
2017-01-09 12:25:00,83.23,83.23,83.09,83.09,1646.0,76.1178,76.1178,75.9898,75.9898,1646.0
2017-01-09 12:30:00,83.09,83.09,82.95,82.95,2500.0,75.9898,75.9898,75.8617,75.8617,2500.0
2017-01-09 12:35:00,82.92,82.92,82.87,82.89,4157.0,75.8343,75.8343,75.7886,75.8068,4157.0
2017-01-09 12:40:00,82.89,82.89,82.87,82.88,1600.0,75.8068,75.8068,75.7886,75.7977,1600.0
2017-01-09 12:45:00,82.88,82.91,82.86,82.88,2241.0,75.7977,75.8251,75.7794,75.7977,2241.0
2017-01-09 12:50:00,82.87,82.92,82.87,82.92,1650.0,75.7886,75.8343,75.7886,75.8343,1650.0
2017-01-09 12:55:00,82.92,82.92,82.87,82.87,10350.0,75.8343,75.8343,75.7886,75.7886,10350.0
2017-01-09 13:00:00,82.88,82.91,82.85,82.85,2094.0,75.7977,75.8251,75.7703,75.7703,2094.0
2017-01-09 13:05:00,82.85,82.89,82.85,82.88,1200.0,75.7703,75.8068,75.7703,75.7977,1200.0
2017-01-09 13:10:00,82.87,82.87,82.8,82.84,1400.0,75.7886,75.7886,75.7245,75.7611,1400.0
2017-01-09 13:15:00,82.82,82.85,82.82,82.84,900.0,75.7428,75.7703,75.7428,75.7611,900.0
2017-01-09 13:20:00,82.84,82.88,82.84,82.86,3050.0,75.7611,75.7977,75.7611,75.7794,3050.0
2017-01-09 13:25:00,82.85,82.85,82.77,82.8,5600.0,75.7703,75.7703,75.6971,75.7245,5600.0
2017-01-09 13:30:00,82.79,82.8,82.72,82.75,10360.0,75.7154,75.7245,75.6514,75.6788,10360.0
2017-01-09 13:35:00,82.74,82.77,82.67,82.7,8858.0,75.6697,75.6971,75.6056,75.6331,8858.0
2017-01-09 13:40:00,82.71,82.71,82.62,82.62,3270.0,75.6422,75.6422,75.5599,75.5599,3270.0
2017-01-09 13:45:00,82.62,82.68,82.59,82.65,3695.0,75.5599,75.6148,75.5325,75.5874,3695.0
2017-01-09 13:50:00,82.67,82.69,82.66,82.66,1665.0,75.6056,75.6239,75.5965,75.5965,1665.0
2017-01-09 13:55:00,82.61,82.68,82.61,82.68,1000.0,75.5508,75.6148,75.5508,75.6148,1000.0
2017-01-09 14:00:00,82.68,82.74,82.68,82.72,2552.0,75.6148,75.6697,75.6148,75.6514,2552.0
2017-01-09 14:05:00,82.75,82.84,82.75,82.82,3543.0,75.6788,75.7611,75.6788,75.7428,3543.0
2017-01-09 14:10:00,82.8,82.84,82.75,82.84,2500.0,75.7245,75.7611,75.6788,75.7611,2500.0
2017-01-09 14:15:00,82.83,82.88,82.82,82.88,2206.0,75.752,75.7977,75.7428,75.7977,2206.0
2017-01-09 14:20:00,82.87,82.94,82.85,82.92,2408.0,75.7886,75.8526,75.7703,75.8343,2408.0
2017-01-09 14:25:00,82.94,82.99,82.91,82.96,4429.0,75.8526,75.8983,75.8251,75.8709,4429.0
2017-01-09 14:30:00,82.97,82.97,82.86,82.9,3877.0,75.88,75.88,75.7794,75.816,3877.0
2017-01-09 14:35:00,82.89,82.89,82.83,82.84,3474.0,75.8068,75.8068,75.752,75.7611,3474.0
2017-01-09 14:40:00,82.82,82.82,82.76,82.76,3000.0,75.7428,75.7428,75.688,75.688,3000.0
2017-01-09 14:45:00,82.78,82.8,82.76,82.79,5552.0,75.7062,75.7245,75.688,75.7154,5552.0
2017-01-09 14:50:00,82.78,82.79,82.73,82.73,4286.0,75.7062,75.7154,75.6605,75.6605,4286.0
2017-01-09 14:55:00,82.76,82.8,82.76,82.8,2801.0,75.688,75.7245,75.688,75.7245,2801.0
2017-01-09 15:00:00,82.83,82.89,82.82,82.87,4208.0,75.752,75.8068,75.7428,75.7886,4208.0
2017-01-09 15:05:00,82.87,82.93,82.86,82.92,2900.0,75.7886,75.8434,75.7794,75.8343,2900.0
2017-01-09 15:10:00,82.92,82.93,82.89,82.92,4701.0,75.8343,75.8434,75.8068,75.8343,4701.0
2017-01-09 15:15:00,82.93,82.93,82.87,82.92,5637.0,75.8434,75.8434,75.7886,75.8343,5637.0
2017-01-09 15:20:00,82.94,82.94,82.9,82.91,5036.0,75.8526,75.8526,75.816,75.8251,5036.0
2017-01-09 15:25:00,82.93,82.97,82.92,82.97,4938.0,75.8434,75.88,75.8343,75.88,4938.0
2017-01-09 15:30:00,82.95,82.96,82.87,82.88,6652.0,75.8617,75.8709,75.7886,75.7977,6652.0
2017-01-09 15:35:00,82.88,82.88,82.83,82.85,3557.0,75.7977,75.7977,75.752,75.7703,3557.0
2017-01-09 15:40:00,82.84,82.92,82.83,82.86,8278.0,75.7611,75.8343,75.752,75.7794,8278.0
2017-01-09 15:45:00,82.85,82.85,82.75,82.75,7087.0,75.7703,75.7703,75.6788,75.6788,7087.0
2017-01-09 15:50:00,82.75,82.8,82.71,82.73,12721.0,75.6788,75.7245,75.6422,75.6605,12721.0
2017-01-09 15:55:00,82.72,82.75,82.65,82.69,28755.0,75.6514,75.6788,75.5874,75.6239,28755.0
2017-01-10 09:30:00,82.32,82.35,81.97,81.97,9741.0,75.2856,75.313,74.9655,74.9655,9741.0
2017-01-10 09:35:00,82.14,82.25,81.95,81.95,3484.0,75.1209,75.2215,74.9472,74.9472,3484.0
2017-01-10 09:40:00,81.95,82.0,81.5,81.5,54262.0,74.9472,74.9929,74.5356,74.5356,54262.0
2017-01-10 09:45:00,81.51,81.56,81.09,81.09,11946.0,74.5448,74.5905,74.1607,74.1607,11946.0
2017-01-10 09:50:00,81.26,81.33,81.16,81.21,4351.0,74.3161,74.3802,74.2247,74.2704,4351.0
2017-01-10 09:55:00,81.23,81.95,81.23,81.95,14335.0,74.2887,74.9472,74.2887,74.9472,14335.0
2017-01-10 10:00:00,81.96,82.0,81.85,81.94,12800.0,74.9563,74.9929,74.8557,74.938,12800.0
2017-01-10 10:05:00,81.94,81.94,81.63,81.69,4373.0,74.938,74.938,74.6545,74.7094,4373.0
2017-01-10 10:10:00,81.64,81.67,81.57,81.65,3565.0,74.6637,74.6911,74.5996,74.6728,3565.0
2017-01-10 10:15:00,81.65,81.75,81.65,81.68,1500.0,74.6728,74.7643,74.6728,74.7002,1500.0
2017-01-10 10:20:00,81.75,81.86,81.74,81.86,2200.0,74.7643,74.8649,74.7551,74.8649,2200.0
2017-01-10 10:25:00,81.86,82.08,81.86,82.06,3500.0,74.8649,75.0661,74.8649,75.0478,3500.0
2017-01-10 10:30:00,82.07,82.16,82.07,82.16,1496.0,75.0569,75.1392,75.0569,75.1392,1496.0
2017-01-10 10:35:00,82.2,82.24,82.15,82.23,2359.0,75.1758,75.2124,75.1301,75.2032,2359.0
2017-01-10 10:40:00,82.26,82.35,82.23,82.35,2891.0,75.2307,75.313,75.2032,75.313,2891.0
2017-01-10 10:45:00,82.34,82.49,82.33,82.46,4200.0,75.3038,75.441,75.2947,75.4136,4200.0
2017-01-10 10:50:00,82.44,82.56,82.38,82.56,3200.0,75.3953,75.505,75.3404,75.505,3200.0
2017-01-10 10:55:00,82.55,82.6,82.54,82.56,3860.0,75.4959,75.5416,75.4868,75.505,3860.0
2017-01-10 11:00:00,82.52,82.6,82.41,82.53,5665.0,75.4685,75.5416,75.3679,75.4776,5665.0
2017-01-10 11:05:00,82.55,82.58,82.43,82.47,2300.0,75.4959,75.5233,75.3862,75.4227,2300.0
2017-01-10 11:10:00,82.47,82.49,82.36,82.44,5670.0,75.4227,75.441,75.3221,75.3953,5670.0
2017-01-10 11:15:00,82.44,82.45,82.31,82.31,5125.0,75.3953,75.4044,75.2764,75.2764,5125.0
2017-01-10 11:20:00,82.31,82.43,82.27,82.38,4000.0,75.2764,75.3862,75.2398,75.3404,4000.0
2017-01-10 11:25:00,82.41,82.41,82.29,82.34,3006.0,75.3679,75.3679,75.2581,75.3038,3006.0
2017-01-10 11:30:00,82.34,82.34,82.3,82.32,1600.0,75.3038,75.3038,75.2673,75.2856,1600.0
2017-01-10 11:35:00,82.31,82.42,82.31,82.36,4100.0,75.2764,75.377,75.2764,75.3221,4100.0
2017-01-10 11:40:00,82.37,82.37,82.18,82.18,2687.0,75.3313,75.3313,75.1575,75.1575,2687.0
2017-01-10 11:45:00,82.19,82.28,82.17,82.21,4177.0,75.1667,75.249,75.1484,75.185,4177.0
2017-01-10 11:50:00,82.21,82.3,82.2,82.3,2600.0,75.185,75.2673,75.1758,75.2673,2600.0
2017-01-10 11:55:00,82.31,82.34,82.18,82.18,2848.0,75.2764,75.3038,75.1575,75.1575,2848.0
2017-01-10 12:00:00,82.24,82.25,82.17,82.2,5937.0,75.2124,75.2215,75.1484,75.1758,5937.0
2017-01-10 12:05:00,82.2,82.2,82.14,82.14,1200.0,75.1758,75.1758,75.1209,75.1209,1200.0
2017-01-10 12:10:00,82.15,82.21,82.15,82.21,3624.0,75.1301,75.185,75.1301,75.185,3624.0
2017-01-10 12:15:00,82.21,82.25,82.17,82.19,4650.0,75.185,75.2215,75.1484,75.1667,4650.0
2017-01-10 12:20:00,82.16,82.2,82.12,82.12,5458.0,75.1392,75.1758,75.1026,75.1026,5458.0
2017-01-10 12:25:00,82.08,82.08,82.05,82.06,400.0,75.0661,75.0661,75.0386,75.0478,400.0
2017-01-10 12:30:00,82.07,82.15,82.06,82.13,4850.0,75.0569,75.1301,75.0478,75.1118,4850.0
2017-01-10 12:35:00,82.14,82.19,82.14,82.18,2603.0,75.1209,75.1667,75.1209,75.1575,2603.0
2017-01-10 12:40:00,82.17,82.2,82.12,82.12,2200.0,75.1484,75.1758,75.1026,75.1026,2200.0
2017-01-10 12:45:00,82.14,82.14,82.08,82.08,1186.0,75.1209,75.1209,75.0661,75.0661,1186.0
2017-01-10 12:50:00,82.05,82.14,82.05,82.09,3100.0,75.0386,75.1209,75.0386,75.0752,3100.0
2017-01-10 12:55:00,82.09,82.09,82.09,82.09,0.0,75.0752,75.0752,75.0752,75.0752,0.0
2017-01-10 13:00:00,82.1,82.12,82.09,82.1,1700.0,75.0844,75.1026,75.0752,75.0844,1700.0
2017-01-10 13:05:00,82.11,82.12,82.09,82.09,1606.0,75.0935,75.1026,75.0752,75.0752,1606.0
2017-01-10 13:10:00,82.09,82.1,82.08,82.09,1100.0,75.0752,75.0844,75.0661,75.0752,1100.0
2017-01-10 13:15:00,82.09,82.1,82.05,82.07,4749.0,75.0752,75.0844,75.0386,75.0569,4749.0
2017-01-10 13:20:00,82.07,82.08,82.06,82.08,800.0,75.0569,75.0661,75.0478,75.0661,800.0
2017-01-10 13:25:00,82.06,82.06,82.03,82.04,2179.0,75.0478,75.0478,75.0203,75.0295,2179.0
2017-01-10 13:30:00,82.05,82.07,82.04,82.06,3402.0,75.0386,75.0569,75.0295,75.0478,3402.0
2017-01-10 13:35:00,82.07,82.08,82.06,82.08,3199.0,75.0569,75.0661,75.0478,75.0661,3199.0
2017-01-10 13:40:00,82.07,82.07,81.93,81.94,2900.0,75.0569,75.0569,74.9289,74.938,2900.0
2017-01-10 13:45:00,81.94,81.95,81.93,81.93,1716.0,74.938,74.9472,74.9289,74.9289,1716.0
2017-01-10 13:50:00,81.93,81.93,81.79,81.79,8267.0,74.9289,74.9289,74.8008,74.8008,8267.0
2017-01-10 13:55:00,81.8,81.8,81.66,81.67,2795.0,74.81,74.81,74.682,74.6911,2795.0
2017-01-10 14:00:00,81.7,81.71,81.54,81.56,14380.0,74.7185,74.7277,74.5722,74.5905,14380.0
2017-01-10 14:05:00,81.59,81.63,81.58,81.62,3715.0,74.6179,74.6545,74.6088,74.6454,3715.0
2017-01-10 14:10:00,81.63,81.66,81.62,81.66,2705.0,74.6545,74.682,74.6454,74.682,2705.0
2017-01-10 14:15:00,81.68,81.7,81.66,81.66,3426.0,74.7002,74.7185,74.682,74.682,3426.0
2017-01-10 14:20:00,81.69,81.76,81.69,81.72,2900.0,74.7094,74.7734,74.7094,74.7368,2900.0
2017-01-10 14:25:00,81.7,81.75,81.69,81.75,4354.0,74.7185,74.7643,74.7094,74.7643,4354.0
2017-01-10 14:30:00,81.72,81.8,81.72,81.8,2532.0,74.7368,74.81,74.7368,74.81,2532.0
2017-01-10 14:35:00,81.8,81.85,81.78,81.78,4596.0,74.81,74.8557,74.7917,74.7917,4596.0
2017-01-10 14:40:00,81.8,81.81,81.79,81.79,3122.0,74.81,74.8191,74.8008,74.8008,3122.0
2017-01-10 14:45:00,81.8,81.81,81.79,81.8,1400.0,74.81,74.8191,74.8008,74.81,1400.0
2017-01-10 14:50:00,81.8,81.82,81.78,81.78,3038.0,74.81,74.8283,74.7917,74.7917,3038.0
2017-01-10 14:55:00,81.8,81.8,81.72,81.77,4995.0,74.81,74.81,74.7368,74.7826,4995.0
2017-01-10 15:00:00,81.78,81.8,81.77,81.79,3491.0,74.7917,74.81,74.7826,74.8008,3491.0
2017-01-10 15:05:00,81.8,81.84,81.79,81.84,2970.0,74.81,74.8466,74.8008,74.8466,2970.0
2017-01-10 15:10:00,81.87,81.89,81.85,81.85,3458.0,74.874,74.8923,74.8557,74.8557,3458.0
2017-01-10 15:15:00,81.85,81.88,81.84,81.88,2641.0,74.8557,74.8832,74.8466,74.8832,2641.0
2017-01-10 15:20:00,81.88,81.88,81.83,81.84,4841.0,74.8832,74.8832,74.8374,74.8466,4841.0
2017-01-10 15:25:00,81.83,81.85,81.8,81.8,3759.0,74.8374,74.8557,74.81,74.81,3759.0
2017-01-10 15:30:00,81.8,81.84,81.79,81.83,6431.0,74.81,74.8466,74.8008,74.8374,6431.0
2017-01-10 15:35:00,81.82,81.85,81.81,81.81,11978.0,74.8283,74.8557,74.8191,74.8191,11978.0
2017-01-10 15:40:00,81.81,81.82,81.68,81.69,7692.0,74.8191,74.8283,74.7002,74.7094,7692.0
2017-01-10 15:45:00,81.67,81.69,81.6,81.61,39053.0,74.6911,74.7094,74.6271,74.6362,39053.0
2017-01-10 15:50:00,81.61,81.64,81.56,81.57,10255.0,74.6362,74.6637,74.5905,74.5996,10255.0
2017-01-10 15:55:00,81.56,81.57,81.5,81.54,44625.0,74.5905,74.5996,74.5356,74.5722,44625.0
2017-01-11 09:30:00,81.23,81.3,81.1,81.3,4872.0,74.2887,74.3527,74.1698,74.3527,4872.0
2017-01-11 09:35:00,81.27,81.29,81.15,81.2,2100.0,74.3253,74.3436,74.2155,74.2613,2100.0
2017-01-11 09:40:00,81.24,81.44,81.24,81.41,1400.0,74.2978,74.4808,74.2978,74.4533,1400.0
2017-01-11 09:45:00,81.52,81.56,81.33,81.33,2700.0,74.5539,74.5905,74.3802,74.3802,2700.0
2017-01-11 09:50:00,81.24,81.31,81.14,81.27,3600.0,74.2978,74.3619,74.2064,74.3253,3600.0
2017-01-11 09:55:00,81.26,81.26,81.0,81.08,2173.0,74.3161,74.3161,74.0784,74.1515,2173.0
2017-01-11 10:00:00,81.08,81.28,81.07,81.26,7960.0,74.1515,74.3344,74.1424,74.3161,7960.0
2017-01-11 10:05:00,81.25,81.26,81.15,81.22,3493.0,74.307,74.3161,74.2155,74.2796,3493.0
2017-01-11 10:10:00,81.23,81.24,81.16,81.22,5350.0,74.2887,74.2978,74.2247,74.2796,5350.0
2017-01-11 10:15:00,81.22,81.23,81.17,81.17,1555.0,74.2796,74.2887,74.2338,74.2338,1555.0
2017-01-11 10:20:00,81.17,81.19,81.15,81.15,2105.0,74.2338,74.2521,74.2155,74.2155,2105.0
2017-01-11 10:25:00,81.14,81.24,81.14,81.22,4054.0,74.2064,74.2978,74.2064,74.2796,4054.0
2017-01-11 10:30:00,81.21,81.26,81.21,81.23,2600.0,74.2704,74.3161,74.2704,74.2887,2600.0
2017-01-11 10:35:00,81.2,81.26,81.19,81.26,7184.0,74.2613,74.3161,74.2521,74.3161,7184.0
2017-01-11 10:40:00,81.26,81.34,81.23,81.34,6102.0,74.3161,74.3893,74.2887,74.3893,6102.0
2017-01-11 10:45:00,81.31,81.32,81.24,81.24,1386.0,74.3619,74.371,74.2978,74.2978,1386.0
2017-01-11 10:50:00,81.24,81.26,81.18,81.21,2970.0,74.2978,74.3161,74.243,74.2704,2970.0
2017-01-11 10:55:00,81.16,81.2,81.15,81.2,2800.0,74.2247,74.2613,74.2155,74.2613,2800.0
2017-01-11 11:00:00,81.21,81.26,81.21,81.26,5452.0,74.2704,74.3161,74.2704,74.3161,5452.0
2017-01-11 11:05:00,81.22,81.22,81.17,81.17,2868.0,74.2796,74.2796,74.2338,74.2338,2868.0
2017-01-11 11:10:00,81.19,81.22,81.16,81.17,2624.0,74.2521,74.2796,74.2247,74.2338,2624.0
2017-01-11 11:15:00,81.17,81.29,81.13,81.29,4321.0,74.2338,74.3436,74.1972,74.3436,4321.0
2017-01-11 11:20:00,81.29,81.29,81.23,81.23,2400.0,74.3436,74.3436,74.2887,74.2887,2400.0
2017-01-11 11:25:00,81.24,81.24,81.04,81.04,2700.0,74.2978,74.2978,74.1149,74.1149,2700.0
2017-01-11 11:30:00,81.08,81.08,80.84,81.02,7762.0,74.1515,74.1515,73.932,74.0966,7762.0
2017-01-11 11:35:00,80.99,81.02,80.87,80.88,3875.0,74.0692,74.0966,73.9595,73.9686,3875.0
2017-01-11 11:40:00,80.9,80.99,80.87,80.98,2979.0,73.9869,74.0692,73.9595,74.0601,2979.0
2017-01-11 11:45:00,80.98,81.12,80.97,81.11,10000.0,74.0601,74.1881,74.0509,74.179,10000.0
2017-01-11 11:50:00,81.13,81.28,81.13,81.27,2500.0,74.1972,74.3344,74.1972,74.3253,2500.0
2017-01-11 11:55:00,81.32,81.41,81.32,81.38,1500.0,74.371,74.4533,74.371,74.4259,1500.0
2017-01-11 12:00:00,81.44,81.49,81.38,81.39,3279.0,74.4808,74.5265,74.4259,74.435,3279.0
2017-01-11 12:05:00,81.43,81.44,81.36,81.36,700.0,74.4716,74.4808,74.4076,74.4076,700.0
2017-01-11 12:10:00,81.4,81.41,81.38,81.38,900.0,74.4442,74.4533,74.4259,74.4259,900.0
2017-01-11 12:15:00,81.38,81.4,81.29,81.39,3000.0,74.4259,74.4442,74.3436,74.435,3000.0
2017-01-11 12:20:00,81.34,81.34,81.23,81.23,916.0,74.3893,74.3893,74.2887,74.2887,916.0
2017-01-11 12:25:00,81.26,81.3,81.23,81.3,1100.0,74.3161,74.3527,74.2887,74.3527,1100.0
2017-01-11 12:30:00,81.28,81.28,81.2,81.22,1220.0,74.3344,74.3344,74.2613,74.2796,1220.0
2017-01-11 12:35:00,81.21,81.27,81.21,81.27,1158.0,74.2704,74.3253,74.2704,74.3253,1158.0
2017-01-11 12:40:00,81.24,81.26,81.21,81.23,1958.0,74.2978,74.3161,74.2704,74.2887,1958.0
2017-01-11 12:45:00,81.23,81.23,81.2,81.23,1450.0,74.2887,74.2887,74.2613,74.2887,1450.0
2017-01-11 12:50:00,81.23,81.23,81.21,81.22,700.0,74.2887,74.2887,74.2704,74.2796,700.0
2017-01-11 12:55:00,81.23,81.3,81.23,81.29,1731.0,74.2887,74.3527,74.2887,74.3436,1731.0
2017-01-11 13:00:00,81.3,81.3,81.25,81.26,2313.0,74.3527,74.3527,74.307,74.3161,2313.0
2017-01-11 13:05:00,81.27,81.33,81.27,81.28,2077.0,74.3253,74.3802,74.3253,74.3344,2077.0
2017-01-11 13:10:00,81.29,81.29,81.13,81.14,3950.0,74.3436,74.3436,74.1972,74.2064,3950.0
2017-01-11 13:15:00,81.14,81.14,81.01,81.04,1200.0,74.2064,74.2064,74.0875,74.1149,1200.0
2017-01-11 13:20:00,81.05,81.08,81.04,81.07,1819.0,74.1241,74.1515,74.1149,74.1424,1819.0
2017-01-11 13:25:00,81.05,81.07,80.89,80.89,5028.0,74.1241,74.1424,73.9778,73.9778,5028.0
2017-01-11 13:30:00,80.92,80.95,80.88,80.95,2500.0,74.0052,74.0326,73.9686,74.0326,2500.0
2017-01-11 13:35:00,80.96,81.12,80.96,81.09,2439.0,74.0418,74.1881,74.0418,74.1607,2439.0
2017-01-11 13:40:00,81.09,81.13,81.09,81.11,1954.0,74.1607,74.1972,74.1607,74.179,1954.0
2017-01-11 13:45:00,81.09,81.12,81.07,81.08,1540.0,74.1607,74.1881,74.1424,74.1515,1540.0
2017-01-11 13:50:00,81.08,81.1,81.07,81.08,2467.0,74.1515,74.1698,74.1424,74.1515,2467.0
2017-01-11 13:55:00,81.09,81.15,81.09,81.11,2272.0,74.1607,74.2155,74.1607,74.179,2272.0
2017-01-11 14:00:00,81.14,81.16,81.11,81.11,1885.0,74.2064,74.2247,74.179,74.179,1885.0
2017-01-11 14:05:00,81.13,81.16,81.13,81.15,3704.0,74.1972,74.2247,74.1972,74.2155,3704.0
2017-01-11 14:10:00,81.15,81.23,81.14,81.19,2777.0,74.2155,74.2887,74.2064,74.2521,2777.0
2017-01-11 14:15:00,81.2,81.24,81.17,81.17,3238.0,74.2613,74.2978,74.2338,74.2338,3238.0
2017-01-11 14:20:00,81.18,81.24,81.18,81.23,3785.0,74.243,74.2978,74.243,74.2887,3785.0
2017-01-11 14:25:00,81.19,81.22,81.19,81.21,3098.0,74.2521,74.2796,74.2521,74.2704,3098.0
2017-01-11 14:30:00,81.19,81.24,81.19,81.22,7008.0,74.2521,74.2978,74.2521,74.2796,7008.0
2017-01-11 14:35:00,81.26,81.26,81.22,81.22,3201.0,74.3161,74.3161,74.2796,74.2796,3201.0
2017-01-11 14:40:00,81.22,81.25,81.21,81.25,2200.0,74.2796,74.307,74.2704,74.307,2200.0
2017-01-11 14:45:00,81.25,81.28,81.21,81.22,3270.0,74.307,74.3344,74.2704,74.2796,3270.0
2017-01-11 14:50:00,81.23,81.24,81.21,81.24,1800.0,74.2887,74.2978,74.2704,74.2978,1800.0
2017-01-11 14:55:00,81.23,81.23,81.17,81.21,3762.0,74.2887,74.2887,74.2338,74.2704,3762.0
2017-01-11 15:00:00,81.21,81.25,81.2,81.24,2114.0,74.2704,74.307,74.2613,74.2978,2114.0
2017-01-11 15:05:00,81.25,81.35,81.25,81.34,9512.0,74.307,74.3984,74.307,74.3893,9512.0
2017-01-11 15:10:00,81.31,81.37,81.31,81.37,1400.0,74.3619,74.4167,74.3619,74.4167,1400.0
2017-01-11 15:15:00,81.38,81.44,81.37,81.43,4999.0,74.4259,74.4808,74.4167,74.4716,4999.0
2017-01-11 15:20:00,81.43,81.5,81.43,81.5,4365.0,74.4716,74.5356,74.4716,74.5356,4365.0
2017-01-11 15:25:00,81.49,81.51,81.47,81.49,5855.0,74.5265,74.5448,74.5082,74.5265,5855.0
2017-01-11 15:30:00,81.5,81.54,81.49,81.53,10857.0,74.5356,74.5722,74.5265,74.5631,10857.0
2017-01-11 15:35:00,81.53,81.56,81.53,81.56,3991.0,74.5631,74.5905,74.5631,74.5905,3991.0
2017-01-11 15:40:00,81.55,81.55,81.38,81.38,5993.0,74.5814,74.5814,74.4259,74.4259,5993.0
2017-01-11 15:45:00,81.41,81.47,81.41,81.47,5219.0,74.4533,74.5082,74.4533,74.5082,5219.0
2017-01-11 15:50:00,81.45,81.52,81.44,81.52,6797.0,74.4899,74.5539,74.4808,74.5539,6797.0
2017-01-11 15:55:00,81.51,81.55,81.47,81.51,13172.0,74.5448,74.5814,74.5082,74.5448,13172.0
2017-01-12 09:30:00,81.14,81.34,80.82,80.96,3371.0,74.2064,74.3893,73.9137,74.0418,3371.0
2017-01-12 09:35:00,80.95,81.13,80.6,80.61,3019.0,74.0326,74.1972,73.7125,73.7217,3019.0
2017-01-12 09:40:00,80.82,81.06,80.65,80.76,2528.0,73.9137,74.1332,73.7583,73.8589,2528.0
2017-01-12 09:45:00,80.92,80.92,80.74,80.88,2751.0,74.0052,74.0052,73.8406,73.9686,2751.0
2017-01-12 09:50:00,80.84,80.85,80.57,80.63,6126.0,73.932,73.9412,73.6851,73.74,6126.0
2017-01-12 09:55:00,80.67,80.81,80.61,80.81,5563.0,73.7766,73.9046,73.7217,73.9046,5563.0
2017-01-12 10:00:00,80.88,80.88,80.47,80.51,4270.0,73.9686,73.9686,73.5936,73.6302,4270.0
2017-01-12 10:05:00,80.43,80.5,80.23,80.23,4330.0,73.5571,73.6211,73.3742,73.3742,4330.0
2017-01-12 10:10:00,80.23,80.25,80.13,80.14,1825.0,73.3742,73.3924,73.2827,73.2918,1825.0
2017-01-12 10:15:00,80.14,80.14,80.01,80.12,3100.0,73.2918,73.2918,73.173,73.2736,3100.0
2017-01-12 10:20:00,80.07,80.1,80.0,80.08,3100.0,73.2278,73.2553,73.1638,73.237,3100.0
2017-01-12 10:25:00,80.03,80.1,79.9,79.98,6009.0,73.1912,73.2553,73.0723,73.1455,6009.0
2017-01-12 10:30:00,79.98,79.99,79.9,79.97,6000.0,73.1455,73.1547,73.0723,73.1364,6000.0
2017-01-12 10:35:00,79.97,80.0,79.89,79.9,8248.0,73.1364,73.1638,73.0632,73.0723,8248.0
2017-01-12 10:40:00,79.9,80.06,79.9,80.03,3729.0,73.0723,73.2187,73.0723,73.1912,3729.0
2017-01-12 10:45:00,80.03,80.04,79.96,79.99,11100.0,73.1912,73.2004,73.1272,73.1547,11100.0
2017-01-12 10:50:00,79.99,80.28,79.99,80.22,6502.0,73.1547,73.4199,73.1547,73.365,6502.0
2017-01-12 10:55:00,80.26,80.29,80.22,80.29,800.0,73.4016,73.429,73.365,73.429,800.0
2017-01-12 11:00:00,80.29,80.29,80.13,80.14,8454.0,73.429,73.429,73.2827,73.2918,8454.0
2017-01-12 11:05:00,80.15,80.33,80.14,80.22,6200.0,73.301,73.4656,73.2918,73.365,6200.0
2017-01-12 11:10:00,80.22,80.32,80.2,80.3,3200.0,73.365,73.4565,73.3467,73.4382,3200.0
2017-01-12 11:15:00,80.31,80.45,80.24,80.38,8564.0,73.4473,73.5754,73.3833,73.5113,8564.0
2017-01-12 11:20:00,80.39,80.39,80.31,80.37,1300.0,73.5205,73.5205,73.4473,73.5022,1300.0
2017-01-12 11:25:00,80.38,80.44,80.33,80.44,5981.0,73.5113,73.5662,73.4656,73.5662,5981.0
2017-01-12 11:30:00,80.39,80.68,80.39,80.68,16008.0,73.5205,73.7857,73.5205,73.7857,16008.0
2017-01-12 11:35:00,80.68,80.72,80.64,80.72,3112.0,73.7857,73.8223,73.7491,73.8223,3112.0
2017-01-12 11:40:00,80.75,80.87,80.73,80.87,2300.0,73.8497,73.9595,73.8314,73.9595,2300.0
2017-01-12 11:45:00,80.87,80.91,80.84,80.84,4096.0,73.9595,73.996,73.932,73.932,4096.0
2017-01-12 11:50:00,80.82,80.83,80.7,80.7,3087.0,73.9137,73.9229,73.804,73.804,3087.0
2017-01-12 11:55:00,80.68,80.68,80.55,80.55,2800.0,73.7857,73.7857,73.6668,73.6668,2800.0
2017-01-12 12:00:00,80.57,80.72,80.57,80.71,1106.0,73.6851,73.8223,73.6851,73.8131,1106.0
2017-01-12 12:05:00,80.73,80.75,80.72,80.73,1600.0,73.8314,73.8497,73.8223,73.8314,1600.0
2017-01-12 12:10:00,80.73,80.9,80.72,80.89,2388.0,73.8314,73.9869,73.8223,73.9778,2388.0
2017-01-12 12:15:00,80.88,81.08,80.87,81.07,3300.0,73.9686,74.1515,73.9595,74.1424,3300.0
2017-01-12 12:20:00,81.07,81.1,81.04,81.05,2800.0,74.1424,74.1698,74.1149,74.1241,2800.0
2017-01-12 12:25:00,81.06,81.14,81.06,81.11,1900.0,74.1332,74.2064,74.1332,74.179,1900.0
2017-01-12 12:30:00,81.12,81.26,81.12,81.26,4154.0,74.1881,74.3161,74.1881,74.3161,4154.0
2017-01-12 12:35:00,81.26,81.35,81.26,81.35,1900.0,74.3161,74.3984,74.3161,74.3984,1900.0
2017-01-12 12:40:00,81.33,81.37,81.3,81.3,1888.0,74.3802,74.4167,74.3527,74.3527,1888.0
2017-01-12 12:45:00,81.29,81.34,81.28,81.34,1000.0,74.3436,74.3893,74.3344,74.3893,1000.0
2017-01-12 12:50:00,81.34,81.39,81.33,81.38,1800.0,74.3893,74.435,74.3802,74.4259,1800.0
2017-01-12 12:55:00,81.39,81.45,81.39,81.44,3800.0,74.435,74.4899,74.435,74.4808,3800.0
2017-01-12 13:00:00,81.45,81.48,81.44,81.47,2900.0,74.4899,74.5173,74.4808,74.5082,2900.0
2017-01-12 13:05:00,81.46,81.46,81.41,81.43,3669.0,74.499,74.499,74.4533,74.4716,3669.0
2017-01-12 13:10:00,81.45,81.46,81.4,81.4,2300.0,74.4899,74.499,74.4442,74.4442,2300.0
2017-01-12 13:15:00,81.38,81.44,81.38,81.42,1000.0,74.4259,74.4808,74.4259,74.4625,1000.0
2017-01-12 13:20:00,81.42,81.43,81.36,81.36,1897.0,74.4625,74.4716,74.4076,74.4076,1897.0
2017-01-12 13:25:00,81.33,81.4,81.33,81.39,1150.0,74.3802,74.4442,74.3802,74.435,1150.0
2017-01-12 13:30:00,81.41,81.43,81.31,81.31,3131.0,74.4533,74.4716,74.3619,74.3619,3131.0
2017-01-12 13:35:00,81.31,81.48,81.31,81.42,2090.0,74.3619,74.5173,74.3619,74.4625,2090.0
2017-01-12 13:40:00,81.42,81.44,81.39,81.39,1588.0,74.4625,74.4808,74.435,74.435,1588.0
2017-01-12 13:45:00,81.42,81.52,81.42,81.47,1700.0,74.4625,74.5539,74.4625,74.5082,1700.0
2017-01-12 13:50:00,81.47,81.48,81.46,81.46,1515.0,74.5082,74.5173,74.499,74.499,1515.0
2017-01-12 13:55:00,81.47,81.47,81.44,81.45,1607.0,74.5082,74.5082,74.4808,74.4899,1607.0
2017-01-12 14:00:00,81.41,81.46,81.41,81.42,1451.0,74.4533,74.499,74.4533,74.4625,1451.0
2017-01-12 14:05:00,81.44,81.46,81.4,81.45,1500.0,74.4808,74.499,74.4442,74.4899,1500.0
2017-01-12 14:10:00,81.43,81.5,81.43,81.48,2700.0,74.4716,74.5356,74.4716,74.5173,2700.0
2017-01-12 14:15:00,81.49,81.56,81.49,81.54,2035.0,74.5265,74.5905,74.5265,74.5722,2035.0
2017-01-12 14:20:00,81.51,81.51,81.43,81.43,1989.0,74.5448,74.5448,74.4716,74.4716,1989.0
2017-01-12 14:25:00,81.46,81.52,81.44,81.51,3418.0,74.499,74.5539,74.4808,74.5448,3418.0
2017-01-12 14:30:00,81.51,81.56,81.47,81.53,6400.0,74.5448,74.5905,74.5082,74.5631,6400.0
2017-01-12 14:35:00,81.56,81.6,81.53,81.57,2574.0,74.5905,74.6271,74.5631,74.5996,2574.0
2017-01-12 14:40:00,81.53,81.6,81.53,81.6,1796.0,74.5631,74.6271,74.5631,74.6271,1796.0
2017-01-12 14:45:00,81.57,81.57,81.5,81.5,1100.0,74.5996,74.5996,74.5356,74.5356,1100.0
2017-01-12 14:50:00,81.54,81.55,81.51,81.52,3209.0,74.5722,74.5814,74.5448,74.5539,3209.0
2017-01-12 14:55:00,81.52,81.58,81.5,81.58,2370.0,74.5539,74.6088,74.5356,74.6088,2370.0
2017-01-12 15:00:00,81.58,81.58,81.47,81.47,3667.0,74.6088,74.6088,74.5082,74.5082,3667.0
2017-01-12 15:05:00,81.47,81.47,81.32,81.32,7013.0,74.5082,74.5082,74.371,74.371,7013.0
2017-01-12 15:10:00,81.32,81.32,81.21,81.21,3806.0,74.371,74.371,74.2704,74.2704,3806.0
2017-01-12 15:15:00,81.21,81.24,81.13,81.13,6415.0,74.2704,74.2978,74.1972,74.1972,6415.0
2017-01-12 15:20:00,81.17,81.21,81.14,81.15,3700.0,74.2338,74.2704,74.2064,74.2155,3700.0
2017-01-12 15:25:00,81.15,81.22,81.1,81.1,5800.0,74.2155,74.2796,74.1698,74.1698,5800.0
2017-01-12 15:30:00,81.12,81.28,81.11,81.26,11531.0,74.1881,74.3344,74.179,74.3161,11531.0
2017-01-12 15:35:00,81.25,81.29,81.17,81.23,8597.0,74.307,74.3436,74.2338,74.2887,8597.0
2017-01-12 15:40:00,81.21,81.24,81.13,81.16,8543.0,74.2704,74.2978,74.1972,74.2247,8543.0
2017-01-12 15:45:00,81.16,81.25,81.15,81.24,6603.0,74.2247,74.307,74.2155,74.2978,6603.0
2017-01-12 15:50:00,81.24,81.29,81.21,81.21,7653.0,74.2978,74.3436,74.2704,74.2704,7653.0
2017-01-12 15:55:00,81.21,81.33,81.2,81.26,31950.0,74.2704,74.3802,74.2613,74.3161,31950.0
2017-01-13 09:30:00,81.75,82.53,81.68,82.53,9350.0,74.7643,75.4776,74.7002,75.4776,9350.0
2017-01-13 09:35:00,82.63,82.74,82.0,82.18,2900.0,75.5691,75.6697,74.9929,75.1575,2900.0
2017-01-13 09:40:00,82.14,82.29,82.1,82.2,5550.0,75.1209,75.2581,75.0844,75.1758,5550.0
2017-01-13 09:45:00,82.32,82.4,82.13,82.13,2400.0,75.2856,75.3587,75.1118,75.1118,2400.0
2017-01-13 09:50:00,82.14,82.22,82.05,82.05,2200.0,75.1209,75.1941,75.0386,75.0386,2200.0
2017-01-13 09:55:00,82.01,82.05,81.85,81.85,1000.0,75.002,75.0386,74.8557,74.8557,1000.0
2017-01-13 10:00:00,81.83,81.99,81.83,81.83,2400.0,74.8374,74.9838,74.8374,74.8374,2400.0
2017-01-13 10:05:00,81.84,81.85,81.73,81.81,3400.0,74.8466,74.8557,74.746,74.8191,3400.0
2017-01-13 10:10:00,81.84,81.87,81.77,81.84,5400.0,74.8466,74.874,74.7826,74.8466,5400.0
2017-01-13 10:15:00,81.83,81.91,81.75,81.76,12896.0,74.8374,74.9106,74.7643,74.7734,12896.0
2017-01-13 10:20:00,81.72,81.89,81.63,81.79,21826.0,74.7368,74.8923,74.6545,74.8008,21826.0
2017-01-13 10:25:00,81.75,81.91,81.75,81.9,3550.0,74.7643,74.9106,74.7643,74.9014,3550.0
2017-01-13 10:30:00,81.92,81.95,81.85,81.87,5200.0,74.9197,74.9472,74.8557,74.874,5200.0
2017-01-13 10:35:00,81.86,81.88,81.77,81.79,5750.0,74.8649,74.8832,74.7826,74.8008,5750.0
2017-01-13 10:40:00,81.79,81.79,81.68,81.71,2903.0,74.8008,74.8008,74.7002,74.7277,2903.0
2017-01-13 10:45:00,81.78,81.79,81.78,81.78,1100.0,74.7917,74.8008,74.7917,74.7917,1100.0
2017-01-13 10:50:00,81.73,81.81,81.73,81.8,2500.0,74.746,74.8191,74.746,74.81,2500.0
2017-01-13 10:55:00,81.79,81.79,81.6,81.6,2603.0,74.8008,74.8008,74.6271,74.6271,2603.0
2017-01-13 11:00:00,81.67,81.73,81.66,81.66,3300.0,74.6911,74.746,74.682,74.682,3300.0
2017-01-13 11:05:00,81.67,81.71,81.64,81.64,3631.0,74.6911,74.7277,74.6637,74.6637,3631.0
2017-01-13 11:10:00,81.7,81.72,81.63,81.63,2000.0,74.7185,74.7368,74.6545,74.6545,2000.0
2017-01-13 11:15:00,81.63,81.63,81.63,81.63,0.0,74.6545,74.6545,74.6545,74.6545,0.0
2017-01-13 11:20:00,81.65,81.84,81.65,81.8,2768.0,74.6728,74.8466,74.6728,74.81,2768.0
2017-01-13 11:25:00,81.8,81.85,81.74,81.77,2357.0,74.81,74.8557,74.7551,74.7826,2357.0
2017-01-13 11:30:00,81.8,81.89,81.8,81.85,3941.0,74.81,74.8923,74.81,74.8557,3941.0
2017-01-13 11:35:00,81.86,81.92,81.86,81.92,706.0,74.8649,74.9197,74.8649,74.9197,706.0
2017-01-13 11:40:00,81.92,81.92,81.78,81.78,1100.0,74.9197,74.9197,74.7917,74.7917,1100.0
2017-01-13 11:45:00,81.71,81.81,81.71,81.77,461.0,74.7277,74.8191,74.7277,74.7826,461.0
2017-01-13 11:50:00,81.78,81.83,81.78,81.83,1100.0,74.7917,74.8374,74.7917,74.8374,1100.0
2017-01-13 11:55:00,81.83,81.86,81.83,81.86,700.0,74.8374,74.8649,74.8374,74.8649,700.0
2017-01-13 12:00:00,81.86,81.87,81.86,81.87,900.0,74.8649,74.874,74.8649,74.874,900.0
2017-01-13 12:05:00,81.9,81.91,81.86,81.91,970.0,74.9014,74.9106,74.8649,74.9106,970.0
2017-01-13 12:10:00,81.91,81.91,81.83,81.83,500.0,74.9106,74.9106,74.8374,74.8374,500.0
2017-01-13 12:15:00,81.83,81.83,81.43,81.66,26653.0,74.8374,74.8374,74.4716,74.682,26653.0
2017-01-13 12:20:00,81.66,81.67,81.58,81.58,1283.0,74.682,74.6911,74.6088,74.6088,1283.0
2017-01-13 12:25:00,81.57,81.57,81.53,81.56,400.0,74.5996,74.5996,74.5631,74.5905,400.0
2017-01-13 12:30:00,81.59,81.69,81.59,81.68,1900.0,74.6179,74.7094,74.6179,74.7002,1900.0
2017-01-13 12:35:00,81.75,81.8,81.72,81.79,4049.0,74.7643,74.81,74.7368,74.8008,4049.0
2017-01-13 12:40:00,81.79,81.81,81.76,81.78,2400.0,74.8008,74.8191,74.7734,74.7917,2400.0
2017-01-13 12:45:00,81.78,81.78,81.75,81.75,415.0,74.7917,74.7917,74.7643,74.7643,415.0
2017-01-13 12:50:00,81.79,81.92,81.79,81.92,1820.0,74.8008,74.9197,74.8008,74.9197,1820.0
2017-01-13 12:55:00,81.94,82.0,81.93,81.97,5099.0,74.938,74.9929,74.9289,74.9655,5099.0
2017-01-13 13:00:00,81.97,82.07,81.94,82.07,4616.0,74.9655,75.0569,74.938,75.0569,4616.0
2017-01-13 13:05:00,82.07,82.13,82.05,82.11,2600.0,75.0569,75.1118,75.0386,75.0935,2600.0
2017-01-13 13:10:00,82.14,82.14,82.08,82.09,1300.0,75.1209,75.1209,75.0661,75.0752,1300.0
2017-01-13 13:15:00,82.07,82.07,82.03,82.06,1400.0,75.0569,75.0569,75.0203,75.0478,1400.0
2017-01-13 13:20:00,82.04,82.1,82.04,82.09,700.0,75.0295,75.0844,75.0295,75.0752,700.0
2017-01-13 13:25:00,82.05,82.07,82.05,82.06,800.0,75.0386,75.0569,75.0386,75.0478,800.0
2017-01-13 13:30:00,82.06,82.09,82.04,82.04,2552.0,75.0478,75.0752,75.0295,75.0295,2552.0
2017-01-13 13:35:00,82.04,82.12,82.04,82.12,3100.0,75.0295,75.1026,75.0295,75.1026,3100.0
2017-01-13 13:40:00,82.12,82.12,82.07,82.07,1318.0,75.1026,75.1026,75.0569,75.0569,1318.0
2017-01-13 13:45:00,82.09,82.11,82.06,82.06,2305.0,75.0752,75.0935,75.0478,75.0478,2305.0
2017-01-13 13:50:00,82.09,82.16,82.06,82.15,1900.0,75.0752,75.1392,75.0478,75.1301,1900.0
2017-01-13 13:55:00,82.14,82.2,82.14,82.2,2115.0,75.1209,75.1758,75.1209,75.1758,2115.0
2017-01-13 14:00:00,82.2,82.25,82.19,82.23,4135.0,75.1758,75.2215,75.1667,75.2032,4135.0
2017-01-13 14:05:00,82.26,82.26,82.21,82.26,1166.0,75.2307,75.2307,75.185,75.2307,1166.0
2017-01-13 14:10:00,82.19,82.23,82.16,82.21,3565.0,75.1667,75.2032,75.1392,75.185,3565.0
2017-01-13 14:15:00,82.19,82.19,82.16,82.16,3500.0,75.1667,75.1667,75.1392,75.1392,3500.0
2017-01-13 14:20:00,82.16,82.18,82.13,82.15,6723.0,75.1392,75.1575,75.1118,75.1301,6723.0
2017-01-13 14:25:00,82.15,82.16,82.1,82.1,1700.0,75.1301,75.1392,75.0844,75.0844,1700.0
2017-01-13 14:30:00,82.1,82.17,82.08,82.15,3388.0,75.0844,75.1484,75.0661,75.1301,3388.0
2017-01-13 14:35:00,82.15,82.18,82.15,82.18,12442.0,75.1301,75.1575,75.1301,75.1575,12442.0
2017-01-13 14:40:00,82.14,82.17,82.11,82.17,2806.0,75.1209,75.1484,75.0935,75.1484,2806.0
2017-01-13 14:45:00,82.17,82.17,82.14,82.16,1600.0,75.1484,75.1484,75.1209,75.1392,1600.0
2017-01-13 14:50:00,82.16,82.21,82.13,82.16,12234.0,75.1392,75.185,75.1118,75.1392,12234.0
2017-01-13 14:55:00,82.16,82.3,82.16,82.3,18876.0,75.1392,75.2673,75.1392,75.2673,18876.0
2017-01-13 15:00:00,82.3,82.33,82.27,82.32,2539.0,75.2673,75.2947,75.2398,75.2856,2539.0
2017-01-13 15:05:00,82.32,82.32,82.23,82.23,5026.0,75.2856,75.2856,75.2032,75.2032,5026.0
2017-01-13 15:10:00,82.24,82.24,82.18,82.2,6809.0,75.2124,75.2124,75.1575,75.1758,6809.0
2017-01-13 15:15:00,82.2,82.23,82.17,82.22,6014.0,75.1758,75.2032,75.1484,75.1941,6014.0
2017-01-13 15:20:00,82.22,82.24,82.2,82.23,7774.0,75.1941,75.2124,75.1758,75.2032,7774.0
2017-01-13 15:25:00,82.23,82.24,82.17,82.22,9187.0,75.2032,75.2124,75.1484,75.1941,9187.0
2017-01-13 15:30:00,82.22,82.25,82.17,82.25,5527.0,75.1941,75.2215,75.1484,75.2215,5527.0
2017-01-13 15:35:00,82.26,82.38,82.26,82.37,7308.0,75.2307,75.3404,75.2307,75.3313,7308.0
2017-01-13 15:40:00,82.34,82.42,82.34,82.38,5809.0,75.3038,75.377,75.3038,75.3404,5809.0
2017-01-13 15:45:00,82.4,82.47,82.4,82.4,9834.0,75.3587,75.4227,75.3587,75.3587,9834.0
2017-01-13 15:50:00,82.38,82.44,82.32,82.38,9814.0,75.3404,75.3953,75.2856,75.3404,9814.0
2017-01-13 15:55:00,82.38,82.4,82.33,82.38,16278.0,75.3404,75.3587,75.2947,75.3404,16278.0
2017-01-17 09:30:00,82.48,82.73,82.04,82.39,13840.0,75.4319,75.6605,75.0295,75.3496,13840.0
2017-01-17 09:35:00,82.4,82.53,82.24,82.32,5300.0,75.3587,75.4776,75.2124,75.2856,5300.0
2017-01-17 09:40:00,82.31,82.38,81.91,81.91,19021.0,75.2764,75.3404,74.9106,74.9106,19021.0
2017-01-17 09:45:00,82.07,82.1,81.94,82.04,3014.0,75.0569,75.0844,74.938,75.0295,3014.0
2017-01-17 09:50:00,82.1,82.23,82.08,82.17,14122.0,75.0844,75.2032,75.0661,75.1484,14122.0
2017-01-17 09:55:00,82.13,82.13,82.0,82.0,12736.0,75.1118,75.1118,74.9929,74.9929,12736.0
2017-01-17 10:00:00,82.07,82.07,82.0,82.06,3526.0,75.0569,75.0569,74.9929,75.0478,3526.0
2017-01-17 10:05:00,82.06,82.2,82.02,82.13,7591.0,75.0478,75.1758,75.0112,75.1118,7591.0
2017-01-17 10:10:00,82.15,82.21,82.04,82.04,3100.0,75.1301,75.185,75.0295,75.0295,3100.0
2017-01-17 10:15:00,82.16,82.16,82.08,82.1,4100.0,75.1392,75.1392,75.0661,75.0844,4100.0
2017-01-17 10:20:00,82.1,82.16,82.1,82.1,4597.0,75.0844,75.1392,75.0844,75.0844,4597.0
2017-01-17 10:25:00,82.1,82.14,82.06,82.07,8200.0,75.0844,75.1209,75.0478,75.0569,8200.0
2017-01-17 10:30:00,82.07,82.09,81.96,82.02,2200.0,75.0569,75.0752,74.9563,75.0112,2200.0
2017-01-17 10:35:00,81.99,82.06,81.98,82.06,6820.0,74.9838,75.0478,74.9746,75.0478,6820.0
2017-01-17 10:40:00,82.08,82.09,81.93,81.93,10450.0,75.0661,75.0752,74.9289,74.9289,10450.0
2017-01-17 10:45:00,81.93,81.93,81.82,81.9,2000.0,74.9289,74.9289,74.8283,74.9014,2000.0
2017-01-17 10:50:00,81.81,81.81,81.8,81.81,1700.0,74.8191,74.8191,74.81,74.8191,1700.0
2017-01-17 10:55:00,81.76,81.88,81.76,81.86,4955.0,74.7734,74.8832,74.7734,74.8649,4955.0
2017-01-17 11:00:00,81.86,81.89,81.76,81.76,5711.0,74.8649,74.8923,74.7734,74.7734,5711.0
2017-01-17 11:05:00,81.8,81.8,81.73,81.77,4120.0,74.81,74.81,74.746,74.7826,4120.0
2017-01-17 11:10:00,81.75,81.75,81.64,81.68,4447.0,74.7643,74.7643,74.6637,74.7002,4447.0
2017-01-17 11:15:00,81.68,81.69,81.62,81.62,2530.0,74.7002,74.7094,74.6454,74.6454,2530.0
2017-01-17 11:20:00,81.6,81.62,81.48,81.49,5331.0,74.6271,74.6454,74.5173,74.5265,5331.0
2017-01-17 11:25:00,81.46,81.57,81.4,81.56,13615.0,74.499,74.5996,74.4442,74.5905,13615.0
2017-01-17 11:30:00,81.57,81.62,81.45,81.5,8491.0,74.5996,74.6454,74.4899,74.5356,8491.0
2017-01-17 11:35:00,81.49,81.73,81.49,81.6,20387.0,74.5265,74.746,74.5265,74.6271,20387.0
2017-01-17 11:40:00,81.64,81.74,81.64,81.74,10050.0,74.6637,74.7551,74.6637,74.7551,10050.0
2017-01-17 11:45:00,81.73,81.79,81.67,81.79,2700.0,74.746,74.8008,74.6911,74.8008,2700.0
2017-01-17 11:50:00,81.76,81.8,81.69,81.72,10420.0,74.7734,74.81,74.7094,74.7368,10420.0
2017-01-17 11:55:00,81.72,81.81,81.63,81.79,13000.0,74.7368,74.8191,74.6545,74.8008,13000.0
2017-01-17 12:00:00,81.79,81.86,81.72,81.79,4147.0,74.8008,74.8649,74.7368,74.8008,4147.0
2017-01-17 12:05:00,81.77,81.82,81.74,81.82,11330.0,74.7826,74.8283,74.7551,74.8283,11330.0
2017-01-17 12:10:00,81.8,81.8,81.73,81.73,1600.0,74.81,74.81,74.746,74.746,1600.0
2017-01-17 12:15:00,81.7,81.73,81.65,81.65,5180.0,74.7185,74.746,74.6728,74.6728,5180.0
2017-01-17 12:20:00,81.65,81.8,81.63,81.63,12460.0,74.6728,74.81,74.6545,74.6545,12460.0
2017-01-17 12:25:00,81.71,81.8,81.7,81.71,15130.0,74.7277,74.81,74.7185,74.7277,15130.0
2017-01-17 12:30:00,81.71,81.8,81.62,81.68,9500.0,74.7277,74.81,74.6454,74.7002,9500.0
2017-01-17 12:35:00,81.64,81.64,81.52,81.63,2600.0,74.6637,74.6637,74.5539,74.6545,2600.0
2017-01-17 12:40:00,81.6,81.6,81.6,81.6,200.0,74.6271,74.6271,74.6271,74.6271,200.0
2017-01-17 12:45:00,81.58,81.59,81.55,81.57,769.0,74.6088,74.6179,74.5814,74.5996,769.0
2017-01-17 12:50:00,81.57,81.57,81.57,81.57,100.0,74.5996,74.5996,74.5996,74.5996,100.0
2017-01-17 12:55:00,81.54,81.56,81.54,81.56,800.0,74.5722,74.5905,74.5722,74.5905,800.0
2017-01-17 13:00:00,81.55,81.55,81.52,81.52,1439.0,74.5814,74.5814,74.5539,74.5539,1439.0
2017-01-17 13:05:00,81.51,81.56,81.51,81.56,1500.0,74.5448,74.5905,74.5448,74.5905,1500.0
2017-01-17 13:10:00,81.56,81.59,81.54,81.59,300.0,74.5905,74.6179,74.5722,74.6179,300.0
2017-01-17 13:15:00,81.61,81.65,81.6,81.65,800.0,74.6362,74.6728,74.6271,74.6728,800.0
2017-01-17 13:20:00,81.64,81.69,81.64,81.64,2649.0,74.6637,74.7094,74.6637,74.6637,2649.0
2017-01-17 13:25:00,81.61,81.67,81.61,81.62,1585.0,74.6362,74.6911,74.6362,74.6454,1585.0
2017-01-17 13:30:00,81.64,81.69,81.64,81.69,800.0,74.6637,74.7094,74.6637,74.7094,800.0
2017-01-17 13:35:00,81.66,81.68,81.66,81.68,700.0,74.682,74.7002,74.682,74.7002,700.0
2017-01-17 13:40:00,81.69,81.69,81.64,81.64,800.0,74.7094,74.7094,74.6637,74.6637,800.0
2017-01-17 13:45:00,81.65,81.65,81.61,81.63,2102.0,74.6728,74.6728,74.6362,74.6545,2102.0
2017-01-17 13:50:00,81.59,81.59,81.53,81.54,400.0,74.6179,74.6179,74.5631,74.5722,400.0
2017-01-17 13:55:00,81.5,81.53,81.48,81.48,700.0,74.5356,74.5631,74.5173,74.5173,700.0
2017-01-17 14:00:00,81.5,81.59,81.5,81.59,900.0,74.5356,74.6179,74.5356,74.6179,900.0
2017-01-17 14:05:00,81.59,81.61,81.58,81.61,616.0,74.6179,74.6362,74.6088,74.6362,616.0
2017-01-17 14:10:00,81.61,81.63,81.59,81.59,1448.0,74.6362,74.6545,74.6179,74.6179,1448.0
2017-01-17 14:15:00,81.61,81.61,81.52,81.52,1900.0,74.6362,74.6362,74.5539,74.5539,1900.0
2017-01-17 14:20:00,81.5,81.5,81.49,81.49,647.0,74.5356,74.5356,74.5265,74.5265,647.0
2017-01-17 14:25:00,81.49,81.49,81.44,81.44,600.0,74.5265,74.5265,74.4808,74.4808,600.0
2017-01-17 14:30:00,81.44,81.44,81.43,81.43,1646.0,74.4808,74.4808,74.4716,74.4716,1646.0
2017-01-17 14:35:00,81.44,81.44,81.35,81.37,650.0,74.4808,74.4808,74.3984,74.4167,650.0
2017-01-17 14:40:00,81.4,81.45,81.39,81.45,4670.0,74.4442,74.4899,74.435,74.4899,4670.0
2017-01-17 14:45:00,81.44,81.45,81.39,81.42,1058.0,74.4808,74.4899,74.435,74.4625,1058.0
2017-01-17 14:50:00,81.39,81.39,81.32,81.33,1100.0,74.435,74.435,74.371,74.3802,1100.0
2017-01-17 14:55:00,81.32,81.32,81.27,81.27,1700.0,74.371,74.371,74.3253,74.3253,1700.0
2017-01-17 15:00:00,81.27,81.28,81.24,81.24,3126.0,74.3253,74.3344,74.2978,74.2978,3126.0
2017-01-17 15:05:00,81.22,81.27,81.19,81.23,6712.0,74.2796,74.3253,74.2521,74.2887,6712.0
2017-01-17 15:10:00,81.22,81.27,81.18,81.25,1962.0,74.2796,74.3253,74.243,74.307,1962.0
2017-01-17 15:15:00,81.25,81.28,81.24,81.26,1614.0,74.307,74.3344,74.2978,74.3161,1614.0
2017-01-17 15:20:00,81.24,81.25,81.19,81.21,5357.0,74.2978,74.307,74.2521,74.2704,5357.0
2017-01-17 15:25:00,81.19,81.21,81.16,81.16,4508.0,74.2521,74.2704,74.2247,74.2247,4508.0
2017-01-17 15:30:00,81.2,81.24,81.19,81.22,3585.0,74.2613,74.2978,74.2521,74.2796,3585.0
2017-01-17 15:35:00,81.22,81.24,81.2,81.24,6783.0,74.2796,74.2978,74.2613,74.2978,6783.0
2017-01-17 15:40:00,81.23,81.25,81.22,81.25,4206.0,74.2887,74.307,74.2796,74.307,4206.0
2017-01-17 15:45:00,81.25,81.25,81.19,81.2,10876.0,74.307,74.307,74.2521,74.2613,10876.0
2017-01-17 15:50:00,81.19,81.22,81.15,81.16,8130.0,74.2521,74.2796,74.2155,74.2247,8130.0
2017-01-17 15:55:00,81.17,81.17,81.09,81.1,23496.0,74.2338,74.2338,74.1607,74.1698,23496.0
2017-01-18 09:30:00,81.72,81.72,80.43,80.43,12359.0,74.7368,74.7368,73.5571,73.5571,12359.0
2017-01-18 09:35:00,80.44,81.26,80.38,81.17,4840.0,73.5662,74.3161,73.5113,74.2338,4840.0
2017-01-18 09:40:00,81.08,81.08,80.73,80.95,4528.0,74.1515,74.1515,73.8314,74.0326,4528.0
2017-01-18 09:45:00,80.98,80.98,80.88,80.95,500.0,74.0601,74.0601,73.9686,74.0326,500.0
2017-01-18 09:50:00,80.95,80.98,80.88,80.93,2799.0,74.0326,74.0601,73.9686,74.0143,2799.0
2017-01-18 09:55:00,80.99,81.1,80.95,81.07,5402.0,74.0692,74.1698,74.0326,74.1424,5402.0
2017-01-18 10:00:00,81.07,81.07,81.01,81.01,1600.0,74.1424,74.1424,74.0875,74.0875,1600.0
2017-01-18 10:05:00,81.0,81.06,80.85,80.94,4452.0,74.0784,74.1332,73.9412,74.0235,4452.0
2017-01-18 10:10:00,81.03,81.17,80.97,81.1,4365.0,74.1058,74.2338,74.0509,74.1698,4365.0
2017-01-18 10:15:00,81.06,81.13,81.04,81.09,1800.0,74.1332,74.1972,74.1149,74.1607,1800.0
2017-01-18 10:20:00,81.06,81.14,81.0,81.11,3700.0,74.1332,74.2064,74.0784,74.179,3700.0
2017-01-18 10:25:00,81.11,81.11,80.92,80.92,1800.0,74.179,74.179,74.0052,74.0052,1800.0
2017-01-18 10:30:00,80.94,81.02,80.91,81.0,2600.0,74.0235,74.0966,73.996,74.0784,2600.0
2017-01-18 10:35:00,80.97,81.01,80.93,80.96,3215.0,74.0509,74.0875,74.0143,74.0418,3215.0
2017-01-18 10:40:00,80.99,81.01,80.87,80.88,6900.0,74.0692,74.0875,73.9595,73.9686,6900.0
2017-01-18 10:45:00,80.8,80.84,80.75,80.83,5553.0,73.8954,73.932,73.8497,73.9229,5553.0
2017-01-18 10:50:00,80.82,80.82,80.79,80.79,700.0,73.9137,73.9137,73.8863,73.8863,700.0
2017-01-18 10:55:00,80.83,81.02,80.82,81.02,3800.0,73.9229,74.0966,73.9137,74.0966,3800.0
2017-01-18 11:00:00,81.08,81.1,81.03,81.09,8350.0,74.1515,74.1698,74.1058,74.1607,8350.0
2017-01-18 11:05:00,81.06,81.13,81.03,81.09,13357.0,74.1332,74.1972,74.1058,74.1607,13357.0
2017-01-18 11:10:00,81.06,81.08,80.98,81.0,3400.0,74.1332,74.1515,74.0601,74.0784,3400.0
2017-01-18 11:15:00,81.02,81.08,80.99,81.05,5400.0,74.0966,74.1515,74.0692,74.1241,5400.0
2017-01-18 11:20:00,81.02,81.03,80.97,81.01,2503.0,74.0966,74.1058,74.0509,74.0875,2503.0
2017-01-18 11:25:00,81.01,81.14,81.0,81.13,25886.0,74.0875,74.2064,74.0784,74.1972,25886.0
2017-01-18 11:30:00,81.16,81.16,80.98,81.04,9361.0,74.2247,74.2247,74.0601,74.1149,9361.0
2017-01-18 11:35:00,81.05,81.09,81.0,81.05,5813.0,74.1241,74.1607,74.0784,74.1241,5813.0
2017-01-18 11:40:00,81.06,81.37,81.06,81.36,11202.0,74.1332,74.4167,74.1332,74.4076,11202.0
2017-01-18 11:45:00,81.38,81.39,81.32,81.35,4396.0,74.4259,74.435,74.371,74.3984,4396.0
2017-01-18 11:50:00,81.35,81.41,81.33,81.39,2831.0,74.3984,74.4533,74.3802,74.435,2831.0
2017-01-18 11:55:00,81.39,81.39,81.2,81.25,3022.0,74.435,74.435,74.2613,74.307,3022.0
2017-01-18 12:00:00,81.2,81.25,81.17,81.25,1400.0,74.2613,74.307,74.2338,74.307,1400.0
2017-01-18 12:05:00,81.28,81.32,81.23,81.3,4400.0,74.3344,74.371,74.2887,74.3527,4400.0
2017-01-18 12:10:00,81.27,81.32,81.25,81.28,7951.0,74.3253,74.371,74.307,74.3344,7951.0
2017-01-18 12:15:00,81.28,81.29,81.22,81.24,4302.0,74.3344,74.3436,74.2796,74.2978,4302.0
2017-01-18 12:20:00,81.21,81.26,81.19,81.23,7100.0,74.2704,74.3161,74.2521,74.2887,7100.0
2017-01-18 12:25:00,81.23,81.28,81.21,81.28,6100.0,74.2887,74.3344,74.2704,74.3344,6100.0
2017-01-18 12:30:00,81.29,81.39,81.29,81.37,3800.0,74.3436,74.435,74.3436,74.4167,3800.0
2017-01-18 12:35:00,81.39,81.41,81.37,81.38,1400.0,74.435,74.4533,74.4167,74.4259,1400.0
2017-01-18 12:40:00,81.38,81.4,81.35,81.38,2500.0,74.4259,74.4442,74.3984,74.4259,2500.0
2017-01-18 12:45:00,81.4,81.44,81.39,81.42,3100.0,74.4442,74.4808,74.435,74.4625,3100.0
2017-01-18 12:50:00,81.44,81.52,81.38,81.42,5486.0,74.4808,74.5539,74.4259,74.4625,5486.0
2017-01-18 12:55:00,81.4,81.4,81.39,81.4,500.0,74.4442,74.4442,74.435,74.4442,500.0
2017-01-18 13:00:00,81.4,81.45,81.38,81.41,6034.0,74.4442,74.4899,74.4259,74.4533,6034.0
2017-01-18 13:05:00,81.43,81.44,81.38,81.38,3600.0,74.4716,74.4808,74.4259,74.4259,3600.0
2017-01-18 13:10:00,81.36,81.36,81.33,81.33,1732.0,74.4076,74.4076,74.3802,74.3802,1732.0
2017-01-18 13:15:00,81.36,81.46,81.36,81.45,2800.0,74.4076,74.499,74.4076,74.4899,2800.0
2017-01-18 13:20:00,81.48,81.48,81.43,81.47,3500.0,74.5173,74.5173,74.4716,74.5082,3500.0
2017-01-18 13:25:00,81.48,81.51,81.47,81.49,2400.0,74.5173,74.5448,74.5082,74.5265,2400.0
2017-01-18 13:30:00,81.48,81.51,81.46,81.48,7255.0,74.5173,74.5448,74.499,74.5173,7255.0
2017-01-18 13:35:00,81.49,81.57,81.49,81.56,2820.0,74.5265,74.5996,74.5265,74.5905,2820.0
2017-01-18 13:40:00,81.57,81.75,81.56,81.75,16673.0,74.5996,74.7643,74.5905,74.7643,16673.0
2017-01-18 13:45:00,81.72,81.8,81.69,81.8,2700.0,74.7368,74.81,74.7094,74.81,2700.0
2017-01-18 13:50:00,81.8,81.83,81.74,81.83,9188.0,74.81,74.8374,74.7551,74.8374,9188.0
2017-01-18 13:55:00,81.79,81.89,81.79,81.89,7900.0,74.8008,74.8923,74.8008,74.8923,7900.0
2017-01-18 14:00:00,81.85,81.95,81.85,81.95,4000.0,74.8557,74.9472,74.8557,74.9472,4000.0
2017-01-18 14:05:00,81.93,81.99,81.92,81.99,3200.0,74.9289,74.9838,74.9197,74.9838,3200.0
2017-01-18 14:10:00,81.94,81.97,81.89,81.91,10302.0,74.938,74.9655,74.8923,74.9106,10302.0
2017-01-18 14:15:00,81.91,81.97,81.85,81.97,3511.0,74.9106,74.9655,74.8557,74.9655,3511.0
2017-01-18 14:20:00,81.94,81.94,81.84,81.86,19576.0,74.938,74.938,74.8466,74.8649,19576.0
2017-01-18 14:25:00,81.86,81.93,81.85,81.91,6057.0,74.8649,74.9289,74.8557,74.9106,6057.0
2017-01-18 14:30:00,81.88,81.89,81.85,81.85,3700.0,74.8832,74.8923,74.8557,74.8557,3700.0
2017-01-18 14:35:00,81.84,81.87,81.82,81.85,2800.0,74.8466,74.874,74.8283,74.8557,2800.0
2017-01-18 14:40:00,81.87,81.94,81.87,81.92,4149.0,74.874,74.938,74.874,74.9197,4149.0
2017-01-18 14:45:00,81.92,81.93,81.9,81.93,3267.0,74.9197,74.9289,74.9014,74.9289,3267.0
2017-01-18 14:50:00,81.91,81.95,81.9,81.94,4169.0,74.9106,74.9472,74.9014,74.938,4169.0
2017-01-18 14:55:00,81.96,81.97,81.95,81.97,8800.0,74.9563,74.9655,74.9472,74.9655,8800.0
2017-01-18 15:00:00,81.99,82.03,81.96,82.03,17429.0,74.9838,75.0203,74.9563,75.0203,17429.0
2017-01-18 15:05:00,82.04,82.06,82.02,82.04,10827.0,75.0295,75.0478,75.0112,75.0295,10827.0
2017-01-18 15:10:00,82.05,82.11,82.03,82.08,4701.0,75.0386,75.0935,75.0203,75.0661,4701.0
2017-01-18 15:15:00,82.1,82.17,82.1,82.17,6321.0,75.0844,75.1484,75.0844,75.1484,6321.0
2017-01-18 15:20:00,82.18,82.22,82.17,82.22,5436.0,75.1575,75.1941,75.1484,75.1941,5436.0
2017-01-18 15:25:00,82.2,82.23,82.17,82.18,23474.0,75.1758,75.2032,75.1484,75.1575,23474.0
2017-01-18 15:30:00,82.19,82.32,82.17,82.32,7208.0,75.1667,75.2856,75.1484,75.2856,7208.0
2017-01-18 15:35:00,82.31,82.45,82.3,82.42,27573.0,75.2764,75.4044,75.2673,75.377,27573.0
2017-01-18 15:40:00,82.43,82.43,82.35,82.38,23182.0,75.3862,75.3862,75.313,75.3404,23182.0
2017-01-18 15:45:00,82.39,82.45,82.39,82.42,17518.0,75.3496,75.4044,75.3496,75.377,17518.0
2017-01-18 15:50:00,82.41,82.41,82.28,82.36,21878.0,75.3679,75.3679,75.249,75.3221,21878.0
2017-01-18 15:55:00,82.35,82.39,82.2,82.28,72786.0,75.313,75.3496,75.1758,75.249,72786.0
2017-01-19 09:30:00,82.33,82.39,82.24,82.26,5829.0,75.2947,75.3496,75.2124,75.2307,5829.0
2017-01-19 09:35:00,82.33,82.62,82.18,82.27,8100.0,75.2947,75.5599,75.1575,75.2398,8100.0
2017-01-19 09:40:00,82.31,82.36,82.13,82.13,4400.0,75.2764,75.3221,75.1118,75.1118,4400.0
2017-01-19 09:45:00,82.23,82.26,82.23,82.26,900.0,75.2032,75.2307,75.2032,75.2307,900.0
2017-01-19 09:50:00,82.25,82.26,82.14,82.19,2000.0,75.2215,75.2307,75.1209,75.1667,2000.0
2017-01-19 09:55:00,82.16,82.23,82.0,82.22,3551.0,75.1392,75.2032,74.9929,75.1941,3551.0
2017-01-19 10:00:00,82.19,82.22,82.09,82.19,2700.0,75.1667,75.1941,75.0752,75.1667,2700.0
2017-01-19 10:05:00,82.21,82.21,82.06,82.15,19700.0,75.185,75.185,75.0478,75.1301,19700.0
2017-01-19 10:10:00,82.15,82.15,82.07,82.11,5000.0,75.1301,75.1301,75.0569,75.0935,5000.0
2017-01-19 10:15:00,82.11,82.14,81.89,82.09,6495.0,75.0935,75.1209,74.8923,75.0752,6495.0
2017-01-19 10:20:00,82.09,82.14,81.96,81.96,3700.0,75.0752,75.1209,74.9563,74.9563,3700.0
2017-01-19 10:25:00,82.04,82.17,81.98,82.16,5800.0,75.0295,75.1484,74.9746,75.1392,5800.0
2017-01-19 10:30:00,82.16,82.19,82.08,82.1,4715.0,75.1392,75.1667,75.0661,75.0844,4715.0
2017-01-19 10:35:00,82.13,82.15,82.1,82.13,4864.0,75.1118,75.1301,75.0844,75.1118,4864.0
2017-01-19 10:40:00,82.15,82.17,82.11,82.13,5497.0,75.1301,75.1484,75.0935,75.1118,5497.0
2017-01-19 10:45:00,82.1,82.13,82.01,82.06,2572.0,75.0844,75.1118,75.002,75.0478,2572.0
2017-01-19 10:50:00,82.06,82.06,81.92,81.98,3700.0,75.0478,75.0478,74.9197,74.9746,3700.0
2017-01-19 10:55:00,81.95,81.98,81.89,81.9,3000.0,74.9472,74.9746,74.8923,74.9014,3000.0
2017-01-19 11:00:00,81.88,81.98,81.75,81.75,4620.0,74.8832,74.9746,74.7643,74.7643,4620.0
2017-01-19 11:05:00,81.77,81.81,81.76,81.76,3400.0,74.7826,74.8191,74.7734,74.7734,3400.0
2017-01-19 11:10:00,81.78,81.8,81.65,81.73,6146.0,74.7917,74.81,74.6728,74.746,6146.0
2017-01-19 11:15:00,81.74,81.81,81.73,81.81,3300.0,74.7551,74.8191,74.746,74.8191,3300.0
2017-01-19 11:20:00,81.88,81.96,81.87,81.92,2511.0,74.8832,74.9563,74.874,74.9197,2511.0
2017-01-19 11:25:00,81.92,81.97,81.82,81.94,2200.0,74.9197,74.9655,74.8283,74.938,2200.0
2017-01-19 11:30:00,81.91,81.93,81.82,81.82,3600.0,74.9106,74.9289,74.8283,74.8283,3600.0
2017-01-19 11:35:00,81.84,81.84,81.75,81.75,3998.0,74.8466,74.8466,74.7643,74.7643,3998.0
2017-01-19 11:40:00,81.73,81.77,81.73,81.75,2469.0,74.746,74.7826,74.746,74.7643,2469.0
2017-01-19 11:45:00,81.76,81.76,81.64,81.65,5650.0,74.7734,74.7734,74.6637,74.6728,5650.0
2017-01-19 11:50:00,81.64,81.65,81.54,81.54,1896.0,74.6637,74.6728,74.5722,74.5722,1896.0
2017-01-19 11:55:00,81.54,81.58,81.52,81.58,7600.0,74.5722,74.6088,74.5539,74.6088,7600.0
2017-01-19 12:00:00,81.59,81.61,81.54,81.58,2485.0,74.6179,74.6362,74.5722,74.6088,2485.0
2017-01-19 12:05:00,81.59,81.59,81.5,81.52,4697.0,74.6179,74.6179,74.5356,74.5539,4697.0
2017-01-19 12:10:00,81.54,81.55,81.49,81.53,4141.0,74.5722,74.5814,74.5265,74.5631,4141.0
2017-01-19 12:15:00,81.55,81.55,81.52,81.53,10499.0,74.5814,74.5814,74.5539,74.5631,10499.0
2017-01-19 12:20:00,81.48,81.48,81.32,81.32,1000.0,74.5173,74.5173,74.371,74.371,1000.0
2017-01-19 12:25:00,81.35,81.45,81.35,81.45,6502.0,74.3984,74.4899,74.3984,74.4899,6502.0
2017-01-19 12:30:00,81.45,81.46,81.44,81.46,3196.0,74.4899,74.499,74.4808,74.499,3196.0
2017-01-19 12:35:00,81.46,81.52,81.46,81.5,1200.0,74.499,74.5539,74.499,74.5356,1200.0
2017-01-19 12:40:00,81.48,81.48,81.41,81.43,2500.0,74.5173,74.5173,74.4533,74.4716,2500.0
2017-01-19 12:45:00,81.41,81.41,81.3,81.3,1400.0,74.4533,74.4533,74.3527,74.3527,1400.0
2017-01-19 12:50:00,81.3,81.32,81.27,81.32,2549.0,74.3527,74.371,74.3253,74.371,2549.0
2017-01-19 12:55:00,81.32,81.39,81.3,81.37,4030.0,74.371,74.435,74.3527,74.4167,4030.0
2017-01-19 13:00:00,81.38,81.39,81.38,81.39,1300.0,74.4259,74.435,74.4259,74.435,1300.0
2017-01-19 13:05:00,81.4,81.41,81.35,81.35,3158.0,74.4442,74.4533,74.3984,74.3984,3158.0
2017-01-19 13:10:00,81.38,81.43,81.37,81.38,4165.0,74.4259,74.4716,74.4167,74.4259,4165.0
2017-01-19 13:15:00,81.39,81.42,81.39,81.42,3463.0,74.435,74.4625,74.435,74.4625,3463.0
2017-01-19 13:20:00,81.42,81.43,81.38,81.38,3600.0,74.4625,74.4716,74.4259,74.4259,3600.0
2017-01-19 13:25:00,81.38,81.45,81.38,81.45,3832.0,74.4259,74.4899,74.4259,74.4899,3832.0
2017-01-19 13:30:00,81.44,81.47,81.44,81.45,2901.0,74.4808,74.5082,74.4808,74.4899,2901.0
2017-01-19 13:35:00,81.47,81.48,81.44,81.44,2511.0,74.5082,74.5173,74.4808,74.4808,2511.0
2017-01-19 13:40:00,81.45,81.52,81.45,81.48,6642.0,74.4899,74.5539,74.4899,74.5173,6642.0
2017-01-19 13:45:00,81.5,81.52,81.5,81.51,1814.0,74.5356,74.5539,74.5356,74.5448,1814.0
2017-01-19 13:50:00,81.48,81.5,81.48,81.48,4630.0,74.5173,74.5356,74.5173,74.5173,4630.0
2017-01-19 13:55:00,81.48,81.51,81.48,81.48,5500.0,74.5173,74.5448,74.5173,74.5173,5500.0
2017-01-19 14:00:00,81.49,81.5,81.48,81.5,5703.0,74.5265,74.5356,74.5173,74.5356,5703.0
2017-01-19 14:05:00,81.5,81.51,81.41,81.41,14934.0,74.5356,74.5448,74.4533,74.4533,14934.0
2017-01-19 14:10:00,81.35,81.36,81.24,81.24,4710.0,74.3984,74.4076,74.2978,74.2978,4710.0
2017-01-19 14:15:00,81.24,81.25,81.22,81.22,4004.0,74.2978,74.307,74.2796,74.2796,4004.0
2017-01-19 14:20:00,81.14,81.28,81.11,81.28,4223.0,74.2064,74.3344,74.179,74.3344,4223.0
2017-01-19 14:25:00,81.33,81.33,81.27,81.31,3265.0,74.3802,74.3802,74.3253,74.3619,3265.0
2017-01-19 14:30:00,81.33,81.35,81.3,81.35,3599.0,74.3802,74.3984,74.3527,74.3984,3599.0
2017-01-19 14:35:00,81.33,81.33,81.3,81.31,994.0,74.3802,74.3802,74.3527,74.3619,994.0
2017-01-19 14:40:00,81.29,81.32,81.28,81.32,4985.0,74.3436,74.371,74.3344,74.371,4985.0
2017-01-19 14:45:00,81.3,81.33,81.27,81.3,4258.0,74.3527,74.3802,74.3253,74.3527,4258.0
2017-01-19 14:50:00,81.3,81.35,81.29,81.31,5199.0,74.3527,74.3984,74.3436,74.3619,5199.0
2017-01-19 14:55:00,81.31,81.31,81.23,81.23,3200.0,74.3619,74.3619,74.2887,74.2887,3200.0
2017-01-19 15:00:00,81.24,81.27,81.18,81.22,5100.0,74.2978,74.3253,74.243,74.2796,5100.0
2017-01-19 15:05:00,81.22,81.24,81.2,81.21,3944.0,74.2796,74.2978,74.2613,74.2704,3944.0
2017-01-19 15:10:00,81.21,81.27,81.21,81.27,3731.0,74.2704,74.3253,74.2704,74.3253,3731.0
2017-01-19 15:15:00,81.29,81.42,81.28,81.41,6504.0,74.3436,74.4625,74.3344,74.4533,6504.0
2017-01-19 15:20:00,81.41,81.42,81.33,81.34,10153.0,74.4533,74.4625,74.3802,74.3893,10153.0
2017-01-19 15:25:00,81.35,81.36,81.24,81.24,17463.0,74.3984,74.4076,74.2978,74.2978,17463.0
2017-01-19 15:30:00,81.24,81.27,81.2,81.21,5912.0,74.2978,74.3253,74.2613,74.2704,5912.0
2017-01-19 15:35:00,81.22,81.26,81.21,81.25,8284.0,74.2796,74.3161,74.2704,74.307,8284.0
2017-01-19 15:40:00,81.25,81.27,81.19,81.19,9012.0,74.307,74.3253,74.2521,74.2521,9012.0
2017-01-19 15:45:00,81.18,81.2,81.11,81.18,9937.0,74.243,74.2613,74.179,74.243,9937.0
2017-01-19 15:50:00,81.19,81.25,81.19,81.25,11557.0,74.2521,74.307,74.2521,74.307,11557.0
2017-01-19 15:55:00,81.25,81.27,81.14,81.17,27564.0,74.307,74.3253,74.2064,74.2338,27564.0
2017-01-20 09:30:00,81.48,81.77,81.46,81.76,3957.0,74.5173,74.7826,74.499,74.7734,3957.0
2017-01-20 09:35:00,81.82,81.93,81.75,81.75,2064.0,74.8283,74.9289,74.7643,74.7643,2064.0
2017-01-20 09:40:00,81.68,81.74,81.68,81.7,700.0,74.7002,74.7551,74.7002,74.7185,700.0
2017-01-20 09:45:00,81.65,81.7,81.58,81.7,1800.0,74.6728,74.7185,74.6088,74.7185,1800.0
2017-01-20 09:50:00,81.7,81.77,81.7,81.77,900.0,74.7185,74.7826,74.7185,74.7826,900.0
2017-01-20 09:55:00,81.76,81.81,81.75,81.76,900.0,74.7734,74.8191,74.7643,74.7734,900.0
2017-01-20 10:00:00,81.82,81.92,81.78,81.92,3770.0,74.8283,74.9197,74.7917,74.9197,3770.0
2017-01-20 10:05:00,81.92,82.02,81.9,81.92,3919.0,74.9197,75.0112,74.9014,74.9197,3919.0
2017-01-20 10:10:00,81.93,81.93,81.86,81.89,1345.0,74.9289,74.9289,74.8649,74.8923,1345.0
2017-01-20 10:15:00,81.87,81.87,81.75,81.78,2767.0,74.874,74.874,74.7643,74.7917,2767.0
2017-01-20 10:20:00,81.81,81.82,81.7,81.73,3900.0,74.8191,74.8283,74.7185,74.746,3900.0
2017-01-20 10:25:00,81.73,81.77,81.68,81.68,1872.0,74.746,74.7826,74.7002,74.7002,1872.0
2017-01-20 10:30:00,81.69,81.8,81.69,81.8,2100.0,74.7094,74.81,74.7094,74.81,2100.0
2017-01-20 10:35:00,81.8,81.85,81.78,81.85,1300.0,74.81,74.8557,74.7917,74.8557,1300.0
2017-01-20 10:40:00,81.85,81.89,81.76,81.76,1014.0,74.8557,74.8923,74.7734,74.7734,1014.0
2017-01-20 10:45:00,81.79,81.79,81.71,81.71,1200.0,74.8008,74.8008,74.7277,74.7277,1200.0
2017-01-20 10:50:00,81.75,81.82,81.74,81.82,2300.0,74.7643,74.8283,74.7551,74.8283,2300.0
2017-01-20 10:55:00,81.79,81.83,81.77,81.82,2107.0,74.8008,74.8374,74.7826,74.8283,2107.0
2017-01-20 11:00:00,81.82,81.85,81.81,81.84,1500.0,74.8283,74.8557,74.8191,74.8466,1500.0
2017-01-20 11:05:00,81.83,81.91,81.83,81.84,2800.0,74.8374,74.9106,74.8374,74.8466,2800.0
2017-01-20 11:10:00,81.85,81.86,81.81,81.83,1568.0,74.8557,74.8649,74.8191,74.8374,1568.0
2017-01-20 11:15:00,81.84,81.84,81.78,81.79,2500.0,74.8466,74.8466,74.7917,74.8008,2500.0
2017-01-20 11:20:00,81.79,81.79,81.75,81.75,800.0,74.8008,74.8008,74.7643,74.7643,800.0
2017-01-20 11:25:00,81.71,81.77,81.71,81.71,2265.0,74.7277,74.7826,74.7277,74.7277,2265.0
2017-01-20 11:30:00,81.72,81.76,81.71,81.76,1240.0,74.7368,74.7734,74.7277,74.7734,1240.0
2017-01-20 11:35:00,81.74,81.78,81.74,81.78,1200.0,74.7551,74.7917,74.7551,74.7917,1200.0
2017-01-20 11:40:00,81.78,81.81,81.76,81.81,1600.0,74.7917,74.8191,74.7734,74.8191,1600.0
2017-01-20 11:45:00,81.8,81.8,81.79,81.79,800.0,74.81,74.81,74.8008,74.8008,800.0
2017-01-20 11:50:00,81.79,81.81,81.78,81.78,1700.0,74.8008,74.8191,74.7917,74.7917,1700.0
2017-01-20 11:55:00,81.77,81.84,81.77,81.84,2600.0,74.7826,74.8466,74.7826,74.8466,2600.0
2017-01-20 12:00:00,81.84,81.87,81.83,81.83,1600.0,74.8466,74.874,74.8374,74.8374,1600.0
2017-01-20 12:05:00,81.74,81.74,81.56,81.71,5805.0,74.7551,74.7551,74.5905,74.7277,5805.0
2017-01-20 12:10:00,81.68,81.7,81.59,81.59,1506.0,74.7002,74.7185,74.6179,74.6179,1506.0
2017-01-20 12:15:00,81.6,81.68,81.6,81.68,400.0,74.6271,74.7002,74.6271,74.7002,400.0
2017-01-20 12:20:00,81.69,81.69,81.69,81.69,1100.0,74.7094,74.7094,74.7094,74.7094,1100.0
2017-01-20 12:25:00,81.69,81.69,81.59,81.59,700.0,74.7094,74.7094,74.6179,74.6179,700.0
2017-01-20 12:30:00,81.59,81.6,81.51,81.57,3347.0,74.6179,74.6271,74.5448,74.5996,3347.0
2017-01-20 12:35:00,81.62,81.62,81.56,81.58,1100.0,74.6454,74.6454,74.5905,74.6088,1100.0
2017-01-20 12:40:00,81.66,81.76,81.65,81.75,1717.0,74.682,74.7734,74.6728,74.7643,1717.0
2017-01-20 12:45:00,81.75,81.75,81.72,81.72,300.0,74.7643,74.7643,74.7368,74.7368,300.0
2017-01-20 12:50:00,81.76,81.79,81.74,81.74,1200.0,74.7734,74.8008,74.7551,74.7551,1200.0
2017-01-20 12:55:00,81.7,81.74,81.7,81.74,600.0,74.7185,74.7551,74.7185,74.7551,600.0
2017-01-20 13:00:00,81.77,81.78,81.74,81.74,1700.0,74.7826,74.7917,74.7551,74.7551,1700.0
2017-01-20 13:05:00,81.79,81.8,81.72,81.79,2900.0,74.8008,74.81,74.7368,74.8008,2900.0
2017-01-20 13:10:00,81.75,81.82,81.69,81.69,5100.0,74.7643,74.8283,74.7094,74.7094,5100.0
2017-01-20 13:15:00,81.66,81.74,81.63,81.65,1800.0,74.682,74.7551,74.6545,74.6728,1800.0
2017-01-20 13:20:00,81.68,81.72,81.68,81.71,2402.0,74.7002,74.7368,74.7002,74.7277,2402.0
2017-01-20 13:25:00,81.7,81.72,81.65,81.66,4839.0,74.7185,74.7368,74.6728,74.682,4839.0
2017-01-20 13:30:00,81.66,81.68,81.66,81.66,2200.0,74.682,74.7002,74.682,74.682,2200.0
2017-01-20 13:35:00,81.67,81.67,81.62,81.62,1600.0,74.6911,74.6911,74.6454,74.6454,1600.0
2017-01-20 13:40:00,81.62,81.69,81.62,81.68,1500.0,74.6454,74.7094,74.6454,74.7002,1500.0
2017-01-20 13:45:00,81.68,81.68,81.6,81.6,1000.0,74.7002,74.7002,74.6271,74.6271,1000.0
2017-01-20 13:50:00,81.6,81.6,81.58,81.58,2700.0,74.6271,74.6271,74.6088,74.6088,2700.0
2017-01-20 13:55:00,81.61,81.63,81.61,81.62,1100.0,74.6362,74.6545,74.6362,74.6454,1100.0
2017-01-20 14:00:00,81.62,81.72,81.61,81.67,6200.0,74.6454,74.7368,74.6362,74.6911,6200.0
2017-01-20 14:05:00,81.7,81.7,81.66,81.68,1100.0,74.7185,74.7185,74.682,74.7002,1100.0
2017-01-20 14:10:00,81.67,81.68,81.63,81.63,1417.0,74.6911,74.7002,74.6545,74.6545,1417.0
2017-01-20 14:15:00,81.61,81.64,81.6,81.64,1700.0,74.6362,74.6637,74.6271,74.6637,1700.0
2017-01-20 14:20:00,81.56,81.6,81.53,81.54,1015.0,74.5905,74.6271,74.5631,74.5722,1015.0
2017-01-20 14:25:00,81.56,81.57,81.54,81.54,1106.0,74.5905,74.5996,74.5722,74.5722,1106.0
2017-01-20 14:30:00,81.54,81.56,81.5,81.5,2229.0,74.5722,74.5905,74.5356,74.5356,2229.0
2017-01-20 14:35:00,81.47,81.49,81.38,81.39,1500.0,74.5082,74.5265,74.4259,74.435,1500.0
2017-01-20 14:40:00,81.39,81.46,81.32,81.45,4294.0,74.435,74.499,74.371,74.4899,4294.0
2017-01-20 14:45:00,81.45,81.45,81.34,81.37,2148.0,74.4899,74.4899,74.3893,74.4167,2148.0
2017-01-20 14:50:00,81.34,81.4,81.34,81.37,1481.0,74.3893,74.4442,74.3893,74.4167,1481.0
2017-01-20 14:55:00,81.37,81.42,81.34,81.34,3008.0,74.4167,74.4625,74.3893,74.3893,3008.0
2017-01-20 15:00:00,81.36,81.48,81.35,81.44,3266.0,74.4076,74.5173,74.3984,74.4808,3266.0
2017-01-20 15:05:00,81.42,81.53,81.42,81.49,3379.0,74.4625,74.5631,74.4625,74.5265,3379.0
2017-01-20 15:10:00,81.49,81.59,81.49,81.54,3300.0,74.5265,74.6179,74.5265,74.5722,3300.0
2017-01-20 15:15:00,81.56,81.57,81.45,81.51,2810.0,74.5905,74.5996,74.4899,74.5448,2810.0
2017-01-20 15:20:00,81.49,81.49,81.37,81.43,3270.0,74.5265,74.5265,74.4167,74.4716,3270.0
2017-01-20 15:25:00,81.4,81.43,81.32,81.37,4600.0,74.4442,74.4716,74.371,74.4167,4600.0
2017-01-20 15:30:00,81.34,81.46,81.34,81.46,7645.0,74.3893,74.499,74.3893,74.499,7645.0
2017-01-20 15:35:00,81.49,81.59,81.49,81.59,7215.0,74.5265,74.6179,74.5265,74.6179,7215.0
2017-01-20 15:40:00,81.59,81.63,81.58,81.63,8126.0,74.6179,74.6545,74.6088,74.6545,8126.0
2017-01-20 15:45:00,81.62,81.79,81.62,81.77,15779.0,74.6454,74.8008,74.6454,74.7826,15779.0
2017-01-20 15:50:00,81.78,81.83,81.74,81.78,22692.0,74.7917,74.8374,74.7551,74.7917,22692.0
2017-01-20 15:55:00,81.79,81.82,81.69,81.75,50535.0,74.8008,74.8283,74.7094,74.7643,50535.0
2017-01-23 09:30:00,81.45,81.67,81.34,81.45,4047.0,74.4899,74.6911,74.3893,74.4899,4047.0
2017-01-23 09:35:00,81.63,82.14,81.63,81.85,6000.0,74.6545,75.1209,74.6545,74.8557,6000.0
2017-01-23 09:40:00,81.86,81.91,81.77,81.85,3076.0,74.8649,74.9106,74.7826,74.8557,3076.0
2017-01-23 09:45:00,81.82,82.16,81.77,82.12,4650.0,74.8283,75.1392,74.7826,75.1026,4650.0
2017-01-23 09:50:00,82.11,82.13,81.86,81.86,3100.0,75.0935,75.1118,74.8649,74.8649,3100.0
2017-01-23 09:55:00,81.85,81.96,81.83,81.88,1676.0,74.8557,74.9563,74.8374,74.8832,1676.0
2017-01-23 10:00:00,81.92,81.95,81.79,81.79,1400.0,74.9197,74.9472,74.8008,74.8008,1400.0
2017-01-23 10:05:00,81.79,81.82,81.74,81.74,4193.0,74.8008,74.8283,74.7551,74.7551,4193.0
2017-01-23 10:10:00,81.77,81.77,81.7,81.74,1500.0,74.7826,74.7826,74.7185,74.7551,1500.0
2017-01-23 10:15:00,81.78,81.82,81.68,81.69,3100.0,74.7917,74.8283,74.7002,74.7094,3100.0
2017-01-23 10:20:00,81.58,81.66,81.57,81.57,838.0,74.6088,74.682,74.5996,74.5996,838.0
2017-01-23 10:25:00,81.57,81.57,81.49,81.49,901.0,74.5996,74.5996,74.5265,74.5265,901.0
2017-01-23 10:30:00,81.46,81.46,81.38,81.46,1600.0,74.499,74.499,74.4259,74.499,1600.0
2017-01-23 10:35:00,81.47,81.47,81.44,81.44,600.0,74.5082,74.5082,74.4808,74.4808,600.0
2017-01-23 10:40:00,81.47,81.62,81.46,81.62,2503.0,74.5082,74.6454,74.499,74.6454,2503.0
2017-01-23 10:45:00,81.56,81.64,81.56,81.64,3102.0,74.5905,74.6637,74.5905,74.6637,3102.0
2017-01-23 10:50:00,81.69,81.69,81.6,81.61,2700.0,74.7094,74.7094,74.6271,74.6362,2700.0
2017-01-23 10:55:00,81.66,81.66,81.59,81.59,700.0,74.682,74.682,74.6179,74.6179,700.0
2017-01-23 11:00:00,81.57,81.57,81.51,81.52,2200.0,74.5996,74.5996,74.5448,74.5539,2200.0
2017-01-23 11:05:00,81.54,81.65,81.54,81.65,1100.0,74.5722,74.6728,74.5722,74.6728,1100.0
2017-01-23 11:10:00,81.69,81.7,81.59,81.59,1300.0,74.7094,74.7185,74.6179,74.6179,1300.0
2017-01-23 11:15:00,81.59,81.63,81.56,81.56,1400.0,74.6179,74.6545,74.5905,74.5905,1400.0
2017-01-23 11:20:00,81.61,81.61,81.56,81.56,1100.0,74.6362,74.6362,74.5905,74.5905,1100.0
2017-01-23 11:25:00,81.56,81.66,81.53,81.66,1900.0,74.5905,74.682,74.5631,74.682,1900.0
2017-01-23 11:30:00,81.68,81.71,81.63,81.67,2857.0,74.7002,74.7277,74.6545,74.6911,2857.0
2017-01-23 11:35:00,81.69,81.7,81.63,81.63,700.0,74.7094,74.7185,74.6545,74.6545,700.0
2017-01-23 11:40:00,81.69,81.7,81.69,81.7,600.0,74.7094,74.7185,74.7094,74.7185,600.0
2017-01-23 11:45:00,81.63,81.69,81.47,81.47,2475.0,74.6545,74.7094,74.5082,74.5082,2475.0
2017-01-23 11:50:00,81.47,81.47,81.37,81.37,1700.0,74.5082,74.5082,74.4167,74.4167,1700.0
2017-01-23 11:55:00,81.38,81.44,81.38,81.44,1000.0,74.4259,74.4808,74.4259,74.4808,1000.0
2017-01-23 12:00:00,81.44,81.49,81.44,81.48,900.0,74.4808,74.5265,74.4808,74.5173,900.0
2017-01-23 12:05:00,81.52,81.52,81.51,81.51,684.0,74.5539,74.5539,74.5448,74.5448,684.0
2017-01-23 12:10:00,81.51,81.57,81.47,81.47,1800.0,74.5448,74.5996,74.5082,74.5082,1800.0
2017-01-23 12:15:00,81.5,81.66,81.5,81.66,1600.0,74.5356,74.682,74.5356,74.682,1600.0
2017-01-23 12:20:00,81.64,81.65,81.58,81.64,2927.0,74.6637,74.6728,74.6088,74.6637,2927.0
2017-01-23 12:25:00,81.71,81.71,81.61,81.65,1300.0,74.7277,74.7277,74.6362,74.6728,1300.0
2017-01-23 12:30:00,81.65,81.65,81.6,81.62,700.0,74.6728,74.6728,74.6271,74.6454,700.0
2017-01-23 12:35:00,81.66,81.66,81.6,81.6,12772.0,74.682,74.682,74.6271,74.6271,12772.0
2017-01-23 12:40:00,81.59,81.59,81.51,81.51,3815.0,74.6179,74.6179,74.5448,74.5448,3815.0
2017-01-23 12:45:00,81.51,81.55,81.26,81.33,12302.0,74.5448,74.5814,74.3161,74.3802,12302.0
2017-01-23 12:50:00,81.33,81.33,81.28,81.28,1300.0,74.3802,74.3802,74.3344,74.3344,1300.0
2017-01-23 12:55:00,81.27,81.27,81.26,81.26,1100.0,74.3253,74.3253,74.3161,74.3161,1100.0
2017-01-23 13:00:00,81.27,81.35,81.25,81.35,3200.0,74.3253,74.3984,74.307,74.3984,3200.0
2017-01-23 13:05:00,81.39,81.43,81.38,81.38,900.0,74.435,74.4716,74.4259,74.4259,900.0
2017-01-23 13:10:00,81.34,81.35,81.31,81.31,600.0,74.3893,74.3984,74.3619,74.3619,600.0
2017-01-23 13:15:00,81.32,81.33,81.27,81.31,2200.0,74.371,74.3802,74.3253,74.3619,2200.0
2017-01-23 13:20:00,81.34,81.4,81.34,81.36,1000.0,74.3893,74.4442,74.3893,74.4076,1000.0
2017-01-23 13:25:00,81.36,81.39,81.36,81.37,500.0,74.4076,74.435,74.4076,74.4167,500.0
2017-01-23 13:30:00,81.38,81.56,81.38,81.56,4300.0,74.4259,74.5905,74.4259,74.5905,4300.0
2017-01-23 13:35:00,81.53,81.54,81.41,81.45,8200.0,74.5631,74.5722,74.4533,74.4899,8200.0
2017-01-23 13:40:00,81.51,81.53,81.49,81.5,1100.0,74.5448,74.5631,74.5265,74.5356,1100.0
2017-01-23 13:45:00,81.5,81.85,81.48,81.63,31916.0,74.5356,74.8557,74.5173,74.6545,31916.0
2017-01-23 13:50:00,81.66,81.69,81.6,81.69,1900.0,74.682,74.7094,74.6271,74.7094,1900.0
2017-01-23 13:55:00,81.7,81.72,81.64,81.71,6166.0,74.7185,74.7368,74.6637,74.7277,6166.0
2017-01-23 14:00:00,81.69,81.8,81.69,81.76,8300.0,74.7094,74.81,74.7094,74.7734,8300.0
2017-01-23 14:05:00,81.74,81.75,81.67,81.67,5733.0,74.7551,74.7643,74.6911,74.6911,5733.0
2017-01-23 14:10:00,81.69,81.71,81.66,81.71,8300.0,74.7094,74.7277,74.682,74.7277,8300.0
2017-01-23 14:15:00,81.74,81.74,81.72,81.72,1000.0,74.7551,74.7551,74.7368,74.7368,1000.0
2017-01-23 14:20:00,81.72,81.74,81.71,81.73,1122.0,74.7368,74.7551,74.7277,74.746,1122.0
2017-01-23 14:25:00,81.73,81.78,81.72,81.77,2246.0,74.746,74.7917,74.7368,74.7826,2246.0
2017-01-23 14:30:00,81.76,81.81,81.76,81.81,2793.0,74.7734,74.8191,74.7734,74.8191,2793.0
2017-01-23 14:35:00,81.8,81.81,81.76,81.76,1820.0,74.81,74.8191,74.7734,74.7734,1820.0
2017-01-23 14:40:00,81.81,81.81,81.75,81.8,4235.0,74.8191,74.8191,74.7643,74.81,4235.0
2017-01-23 14:45:00,81.81,82.02,81.8,82.02,7300.0,74.8191,75.0112,74.81,75.0112,7300.0
2017-01-23 14:50:00,82.04,82.04,82.0,82.0,500.0,75.0295,75.0295,74.9929,74.9929,500.0
2017-01-23 14:55:00,82.04,82.13,82.03,82.12,31045.0,75.0295,75.1118,75.0203,75.1026,31045.0
2017-01-23 15:00:00,82.12,82.2,82.1,82.14,4000.0,75.1026,75.1758,75.0844,75.1209,4000.0
2017-01-23 15:05:00,82.16,82.17,82.02,82.02,6561.0,75.1392,75.1484,75.0112,75.0112,6561.0
2017-01-23 15:10:00,82.06,82.1,82.02,82.02,3004.0,75.0478,75.0844,75.0112,75.0112,3004.0
2017-01-23 15:15:00,82.04,82.1,82.02,82.1,4740.0,75.0295,75.0844,75.0112,75.0844,4740.0
2017-01-23 15:20:00,82.11,82.21,82.1,82.21,4323.0,75.0935,75.185,75.0844,75.185,4323.0
2017-01-23 15:25:00,82.21,82.24,82.18,82.18,79400.0,75.185,75.2124,75.1575,75.1575,79400.0
2017-01-23 15:30:00,82.18,82.19,82.1,82.16,6895.0,75.1575,75.1667,75.0844,75.1392,6895.0
2017-01-23 15:35:00,82.17,82.23,82.17,82.2,5234.0,75.1484,75.2032,75.1484,75.1758,5234.0
2017-01-23 15:40:00,82.2,82.23,82.16,82.16,4289.0,75.1758,75.2032,75.1392,75.1392,4289.0
2017-01-23 15:45:00,82.16,82.21,82.16,82.18,6812.0,75.1392,75.185,75.1392,75.1575,6812.0
2017-01-23 15:50:00,82.18,82.18,82.05,82.08,12559.0,75.1575,75.1575,75.0386,75.0661,12559.0
2017-01-23 15:55:00,82.1,82.14,82.07,82.12,17900.0,75.0844,75.1209,75.0569,75.1026,17900.0
2017-01-24 09:30:00,82.38,82.51,82.06,82.37,5135.0,75.3404,75.4593,75.0478,75.3313,5135.0
2017-01-24 09:35:00,82.51,82.75,82.38,82.39,2800.0,75.4593,75.6788,75.3404,75.3496,2800.0
2017-01-24 09:40:00,82.44,82.53,82.44,82.44,1400.0,75.3953,75.4776,75.3953,75.3953,1400.0
2017-01-24 09:45:00,82.36,82.55,82.36,82.55,3700.0,75.3221,75.4959,75.3221,75.4959,3700.0
2017-01-24 09:50:00,82.52,82.52,82.32,82.36,5710.0,75.4685,75.4685,75.2856,75.3221,5710.0
2017-01-24 09:55:00,82.33,82.33,81.9,81.9,7210.0,75.2947,75.2947,74.9014,74.9014,7210.0
2017-01-24 10:00:00,81.82,81.82,81.68,81.68,6716.0,74.8283,74.8283,74.7002,74.7002,6716.0
2017-01-24 10:05:00,81.65,81.72,81.56,81.57,4841.0,74.6728,74.7368,74.5905,74.5996,4841.0
2017-01-24 10:10:00,81.58,81.76,81.53,81.61,3585.0,74.6088,74.7734,74.5631,74.6362,3585.0
2017-01-24 10:15:00,81.6,81.66,81.56,81.56,1909.0,74.6271,74.682,74.5905,74.5905,1909.0
2017-01-24 10:20:00,81.57,81.7,81.57,81.7,2600.0,74.5996,74.7185,74.5996,74.7185,2600.0
2017-01-24 10:25:00,81.72,81.89,81.7,81.81,3200.0,74.7368,74.8923,74.7185,74.8191,3200.0
2017-01-24 10:30:00,81.81,81.88,81.77,81.88,2100.0,74.8191,74.8832,74.7826,74.8832,2100.0
2017-01-24 10:35:00,81.88,81.88,81.76,81.76,2100.0,74.8832,74.8832,74.7734,74.7734,2100.0
2017-01-24 10:40:00,81.76,81.77,81.73,81.73,3550.0,74.7734,74.7826,74.746,74.746,3550.0
2017-01-24 10:45:00,81.74,81.75,81.67,81.7,2404.0,74.7551,74.7643,74.6911,74.7185,2404.0
2017-01-24 10:50:00,81.68,81.86,81.63,81.83,9172.0,74.7002,74.8649,74.6545,74.8374,9172.0
2017-01-24 10:55:00,81.8,81.93,81.8,81.88,8398.0,74.81,74.9289,74.81,74.8832,8398.0
2017-01-24 11:00:00,81.91,81.98,81.91,81.94,3929.0,74.9106,74.9746,74.9106,74.938,3929.0
2017-01-24 11:05:00,81.98,82.03,81.9,81.91,6900.0,74.9746,75.0203,74.9014,74.9106,6900.0
2017-01-24 11:10:00,81.96,81.96,81.85,81.9,2974.0,74.9563,74.9563,74.8557,74.9014,2974.0
2017-01-24 11:15:00,81.9,82.01,81.9,81.93,6100.0,74.9014,75.002,74.9014,74.9289,6100.0
2017-01-24 11:20:00,81.99,81.99,81.92,81.92,500.0,74.9838,74.9838,74.9197,74.9197,500.0
2017-01-24 11:25:00,81.93,81.97,81.85,81.88,26831.0,74.9289,74.9655,74.8557,74.8832,26831.0
2017-01-24 11:30:00,81.88,81.99,81.88,81.97,5100.0,74.8832,74.9838,74.8832,74.9655,5100.0
2017-01-24 11:35:00,81.98,82.0,81.92,81.92,4000.0,74.9746,74.9929,74.9197,74.9197,4000.0
2017-01-24 11:40:00,81.92,82.04,81.92,81.92,4154.0,74.9197,75.0295,74.9197,74.9197,4154.0
2017-01-24 11:45:00,81.94,82.02,81.92,81.95,5544.0,74.938,75.0112,74.9197,74.9472,5544.0
2017-01-24 11:50:00,81.9,82.0,81.87,81.9,8262.0,74.9014,74.9929,74.874,74.9014,8262.0
2017-01-24 11:55:00,81.94,81.98,81.91,81.92,6425.0,74.938,74.9746,74.9106,74.9197,6425.0
2017-01-24 12:00:00,81.96,81.98,81.91,81.95,7000.0,74.9563,74.9746,74.9106,74.9472,7000.0
2017-01-24 12:05:00,81.96,82.0,81.96,81.98,4300.0,74.9563,74.9929,74.9563,74.9746,4300.0
2017-01-24 12:10:00,81.96,82.01,81.95,81.99,5793.0,74.9563,75.002,74.9472,74.9838,5793.0
2017-01-24 12:15:00,81.96,82.02,81.95,81.97,4300.0,74.9563,75.0112,74.9472,74.9655,4300.0
2017-01-24 12:20:00,82.0,82.02,81.99,81.99,1784.0,74.9929,75.0112,74.9838,74.9838,1784.0
2017-01-24 12:25:00,82.01,82.02,81.97,81.97,14587.0,75.002,75.0112,74.9655,74.9655,14587.0
2017-01-24 12:30:00,81.96,82.03,81.95,81.97,6015.0,74.9563,75.0203,74.9472,74.9655,6015.0
2017-01-24 12:35:00,81.97,82.01,81.96,81.97,5352.0,74.9655,75.002,74.9563,74.9655,5352.0
2017-01-24 12:40:00,81.98,82.01,81.93,81.97,6171.0,74.9746,75.002,74.9289,74.9655,6171.0
2017-01-24 12:45:00,82.0,82.02,81.95,81.97,8593.0,74.9929,75.0112,74.9472,74.9655,8593.0
2017-01-24 12:50:00,81.95,82.01,81.93,82.01,2204.0,74.9472,75.002,74.9289,75.002,2204.0
2017-01-24 12:55:00,82.0,82.01,81.97,82.01,2183.0,74.9929,75.002,74.9655,75.002,2183.0
2017-01-24 13:00:00,82.02,82.04,81.99,82.02,5740.0,75.0112,75.0295,74.9838,75.0112,5740.0
2017-01-24 13:05:00,82.04,82.13,82.01,82.08,10000.0,75.0295,75.1118,75.002,75.0661,10000.0
2017-01-24 13:10:00,82.07,82.2,82.07,82.2,5288.0,75.0569,75.1758,75.0569,75.1758,5288.0
2017-01-24 13:15:00,82.21,82.26,82.2,82.26,4700.0,75.185,75.2307,75.1758,75.2307,4700.0
2017-01-24 13:20:00,82.27,82.3,82.25,82.29,2537.0,75.2398,75.2673,75.2215,75.2581,2537.0
2017-01-24 13:25:00,82.29,82.33,82.28,82.33,3534.0,75.2581,75.2947,75.249,75.2947,3534.0
2017-01-24 13:30:00,82.32,82.39,82.3,82.36,4259.0,75.2856,75.3496,75.2673,75.3221,4259.0
2017-01-24 13:35:00,82.38,82.4,82.28,82.28,6298.0,75.3404,75.3587,75.249,75.249,6298.0
2017-01-24 13:40:00,82.28,82.39,82.28,82.31,6572.0,75.249,75.3496,75.249,75.2764,6572.0
2017-01-24 13:45:00,82.32,82.38,82.32,82.32,4910.0,75.2856,75.3404,75.2856,75.2856,4910.0
2017-01-24 13:50:00,82.32,82.35,82.31,82.32,4300.0,75.2856,75.313,75.2764,75.2856,4300.0
2017-01-24 13:55:00,82.32,82.32,82.26,82.26,1383.0,75.2856,75.2856,75.2307,75.2307,1383.0
2017-01-24 14:00:00,82.27,82.28,82.25,82.27,4488.0,75.2398,75.249,75.2215,75.2398,4488.0
2017-01-24 14:05:00,82.25,82.27,82.22,82.24,3290.0,75.2215,75.2398,75.1941,75.2124,3290.0
2017-01-24 14:10:00,82.26,82.26,82.17,82.19,3700.0,75.2307,75.2307,75.1484,75.1667,3700.0
2017-01-24 14:15:00,82.17,82.2,82.13,82.17,2783.0,75.1484,75.1758,75.1118,75.1484,2783.0
2017-01-24 14:20:00,82.19,82.21,82.12,82.12,1722.0,75.1667,75.185,75.1026,75.1026,1722.0
2017-01-24 14:25:00,82.14,82.17,82.09,82.09,5004.0,75.1209,75.1484,75.0752,75.0752,5004.0
2017-01-24 14:30:00,82.11,82.12,82.02,82.08,4700.0,75.0935,75.1026,75.0112,75.0661,4700.0
2017-01-24 14:35:00,82.08,82.08,82.01,82.01,2576.0,75.0661,75.0661,75.002,75.002,2576.0
2017-01-24 14:40:00,82.0,82.06,82.0,82.03,2550.0,74.9929,75.0478,74.9929,75.0203,2550.0
2017-01-24 14:45:00,82.03,82.16,82.03,82.12,13825.0,75.0203,75.1392,75.0203,75.1026,13825.0
2017-01-24 14:50:00,82.11,82.18,82.11,82.17,2718.0,75.0935,75.1575,75.0935,75.1484,2718.0
2017-01-24 14:55:00,82.17,82.18,82.13,82.14,3001.0,75.1484,75.1575,75.1118,75.1209,3001.0
2017-01-24 15:00:00,82.15,82.25,82.14,82.22,4905.0,75.1301,75.2215,75.1209,75.1941,4905.0
2017-01-24 15:05:00,82.22,82.22,82.19,82.2,1973.0,75.1941,75.1941,75.1667,75.1758,1973.0
2017-01-24 15:10:00,82.22,82.23,82.2,82.21,2000.0,75.1941,75.2032,75.1758,75.185,2000.0
2017-01-24 15:15:00,82.22,82.23,82.14,82.17,5192.0,75.1941,75.2032,75.1209,75.1484,5192.0
2017-01-24 15:20:00,82.17,82.18,82.13,82.15,2739.0,75.1484,75.1575,75.1118,75.1301,2739.0
2017-01-24 15:25:00,82.17,82.19,82.13,82.17,3104.0,75.1484,75.1667,75.1118,75.1484,3104.0
2017-01-24 15:30:00,82.19,82.24,82.18,82.24,5989.0,75.1667,75.2124,75.1575,75.2124,5989.0
2017-01-24 15:35:00,82.27,82.27,82.19,82.2,8007.0,75.2398,75.2398,75.1667,75.1758,8007.0
2017-01-24 15:40:00,82.2,82.24,82.2,82.24,4072.0,75.1758,75.2124,75.1758,75.2124,4072.0
2017-01-24 15:45:00,82.24,82.28,82.2,82.21,14112.0,75.2124,75.249,75.1758,75.185,14112.0
2017-01-24 15:50:00,82.21,82.23,82.17,82.17,13829.0,75.185,75.2032,75.1484,75.1484,13829.0
2017-01-24 15:55:00,82.18,82.2,82.09,82.15,37337.0,75.1575,75.1758,75.0752,75.1301,37337.0
2017-01-25 09:30:00,82.88,83.11,82.88,83.06,2594.0,75.7977,76.008,75.7977,75.9623,2594.0
2017-01-25 09:35:00,83.07,83.07,82.63,82.65,2700.0,75.9715,75.9715,75.5691,75.5874,2700.0
2017-01-25 09:40:00,82.66,82.75,82.57,82.65,3750.0,75.5965,75.6788,75.5142,75.5874,3750.0
2017-01-25 09:45:00,82.6,82.74,82.5,82.73,1600.0,75.5416,75.6697,75.4502,75.6605,1600.0
2017-01-25 09:50:00,82.78,82.86,82.77,82.86,755.0,75.7062,75.7794,75.6971,75.7794,755.0
2017-01-25 09:55:00,82.87,82.89,82.67,82.67,3000.0,75.7886,75.8068,75.6056,75.6056,3000.0
2017-01-25 10:00:00,82.69,82.88,82.68,82.82,2360.0,75.6239,75.7977,75.6148,75.7428,2360.0
2017-01-25 10:05:00,82.82,82.96,82.82,82.84,3108.0,75.7428,75.8709,75.7428,75.7611,3108.0
2017-01-25 10:10:00,82.9,82.9,82.82,82.86,4400.0,75.816,75.816,75.7428,75.7794,4400.0
2017-01-25 10:15:00,82.84,82.84,82.64,82.69,3400.0,75.7611,75.7611,75.5782,75.6239,3400.0
2017-01-25 10:20:00,82.69,82.74,82.68,82.72,1500.0,75.6239,75.6697,75.6148,75.6514,1500.0
2017-01-25 10:25:00,82.73,82.75,82.73,82.74,1200.0,75.6605,75.6788,75.6605,75.6697,1200.0
2017-01-25 10:30:00,82.72,82.77,82.69,82.77,2700.0,75.6514,75.6971,75.6239,75.6971,2700.0
2017-01-25 10:35:00,82.76,82.96,82.75,82.95,3100.0,75.688,75.8709,75.6788,75.8617,3100.0
2017-01-25 10:40:00,82.9,82.9,82.78,82.78,3100.0,75.816,75.816,75.7062,75.7062,3100.0
2017-01-25 10:45:00,82.76,82.76,82.61,82.61,1194.0,75.688,75.688,75.5508,75.5508,1194.0
2017-01-25 10:50:00,82.67,82.89,82.67,82.89,3129.0,75.6056,75.8068,75.6056,75.8068,3129.0
2017-01-25 10:55:00,82.87,82.9,82.77,82.77,1315.0,75.7886,75.816,75.6971,75.6971,1315.0
2017-01-25 11:00:00,82.77,82.88,82.73,82.87,7000.0,75.6971,75.7977,75.6605,75.7886,7000.0
2017-01-25 11:05:00,82.87,82.96,82.85,82.9,5264.0,75.7886,75.8709,75.7703,75.816,5264.0
2017-01-25 11:10:00,82.91,82.91,82.88,82.88,1570.0,75.8251,75.8251,75.7977,75.7977,1570.0
2017-01-25 11:15:00,82.86,82.93,82.85,82.92,2400.0,75.7794,75.8434,75.7703,75.8343,2400.0
2017-01-25 11:20:00,82.92,82.92,82.76,82.76,4483.0,75.8343,75.8343,75.688,75.688,4483.0
2017-01-25 11:25:00,82.75,82.78,82.69,82.71,3089.0,75.6788,75.7062,75.6239,75.6422,3089.0
2017-01-25 11:30:00,82.68,82.68,82.63,82.63,600.0,75.6148,75.6148,75.5691,75.5691,600.0
2017-01-25 11:35:00,82.63,82.63,82.55,82.61,3200.0,75.5691,75.5691,75.4959,75.5508,3200.0
2017-01-25 11:40:00,82.64,82.72,82.64,82.72,800.0,75.5782,75.6514,75.5782,75.6514,800.0
2017-01-25 11:45:00,82.74,82.85,82.74,82.85,1785.0,75.6697,75.7703,75.6697,75.7703,1785.0
2017-01-25 11:50:00,82.8,82.86,82.78,82.79,4385.0,75.7245,75.7794,75.7062,75.7154,4385.0
2017-01-25 11:55:00,82.81,82.82,82.72,82.77,2600.0,75.7337,75.7428,75.6514,75.6971,2600.0
2017-01-25 12:00:00,82.81,82.83,82.79,82.81,6900.0,75.7337,75.752,75.7154,75.7337,6900.0
2017-01-25 12:05:00,82.81,82.82,82.74,82.74,4105.0,75.7337,75.7428,75.6697,75.6697,4105.0
2017-01-25 12:10:00,82.7,82.71,82.65,82.7,1200.0,75.6331,75.6422,75.5874,75.6331,1200.0
2017-01-25 12:15:00,82.72,82.72,82.69,82.71,1100.0,75.6514,75.6514,75.6239,75.6422,1100.0
2017-01-25 12:20:00,82.75,82.8,82.6,82.6,2460.0,75.6788,75.7245,75.5416,75.5416,2460.0
2017-01-25 12:25:00,82.57,82.64,82.56,82.64,1900.0,75.5142,75.5782,75.505,75.5782,1900.0
2017-01-25 12:30:00,82.61,82.71,82.61,82.67,1500.0,75.5508,75.6422,75.5508,75.6056,1500.0
2017-01-25 12:35:00,82.72,82.74,82.67,82.74,3322.0,75.6514,75.6697,75.6056,75.6697,3322.0
2017-01-25 12:40:00,82.72,82.72,82.7,82.7,976.0,75.6514,75.6514,75.6331,75.6331,976.0
2017-01-25 12:45:00,82.72,82.72,82.61,82.65,3621.0,75.6514,75.6514,75.5508,75.5874,3621.0
2017-01-25 12:50:00,82.66,82.67,82.51,82.51,3320.0,75.5965,75.6056,75.4593,75.4593,3320.0
2017-01-25 12:55:00,82.54,82.63,82.53,82.63,1800.0,75.4868,75.5691,75.4776,75.5691,1800.0
2017-01-25 13:00:00,82.65,82.67,82.62,82.62,3114.0,75.5874,75.6056,75.5599,75.5599,3114.0
2017-01-25 13:05:00,82.65,82.68,82.62,82.65,1100.0,75.5874,75.6148,75.5599,75.5874,1100.0
2017-01-25 13:10:00,82.67,82.7,82.65,82.65,1982.0,75.6056,75.6331,75.5874,75.5874,1982.0
2017-01-25 13:15:00,82.67,82.69,82.55,82.55,7478.0,75.6056,75.6239,75.4959,75.4959,7478.0
2017-01-25 13:20:00,82.61,82.61,82.53,82.53,1622.0,75.5508,75.5508,75.4776,75.4776,1622.0
2017-01-25 13:25:00,82.57,82.61,82.57,82.61,2239.0,75.5142,75.5508,75.5142,75.5508,2239.0
2017-01-25 13:30:00,82.63,82.63,82.5,82.5,3376.0,75.5691,75.5691,75.4502,75.4502,3376.0
2017-01-25 13:35:00,82.53,82.56,82.5,82.51,9185.0,75.4776,75.505,75.4502,75.4593,9185.0
2017-01-25 13:40:00,82.5,82.55,82.47,82.51,15200.0,75.4502,75.4959,75.4227,75.4593,15200.0
2017-01-25 13:45:00,82.51,82.53,82.45,82.48,2561.0,75.4593,75.4776,75.4044,75.4319,2561.0
2017-01-25 13:50:00,82.5,82.54,82.5,82.5,7612.0,75.4502,75.4868,75.4502,75.4502,7612.0
2017-01-25 13:55:00,82.53,82.56,82.51,82.51,3258.0,75.4776,75.505,75.4593,75.4593,3258.0
2017-01-25 14:00:00,82.49,82.56,82.46,82.47,7008.0,75.441,75.505,75.4136,75.4227,7008.0
2017-01-25 14:05:00,82.49,82.59,82.49,82.53,2035.0,75.441,75.5325,75.441,75.4776,2035.0
2017-01-25 14:10:00,82.57,82.6,82.53,82.6,2609.0,75.5142,75.5416,75.4776,75.5416,2609.0
2017-01-25 14:15:00,82.58,82.61,82.52,82.57,8854.0,75.5233,75.5508,75.4685,75.5142,8854.0
2017-01-25 14:20:00,82.57,82.59,82.5,82.5,7556.0,75.5142,75.5325,75.4502,75.4502,7556.0
2017-01-25 14:25:00,82.51,82.54,82.5,82.54,2000.0,75.4593,75.4868,75.4502,75.4868,2000.0
2017-01-25 14:30:00,82.54,82.57,82.54,82.57,1200.0,75.4868,75.5142,75.4868,75.5142,1200.0
2017-01-25 14:35:00,82.57,82.58,82.52,82.53,6440.0,75.5142,75.5233,75.4685,75.4776,6440.0
2017-01-25 14:40:00,82.54,82.57,82.53,82.55,1200.0,75.4868,75.5142,75.4776,75.4959,1200.0
2017-01-25 14:45:00,82.57,82.58,82.55,82.55,5416.0,75.5142,75.5233,75.4959,75.4959,5416.0
2017-01-25 14:50:00,82.55,82.58,82.52,82.58,16003.0,75.4959,75.5233,75.4685,75.5233,16003.0
2017-01-25 14:55:00,82.58,82.65,82.58,82.6,4431.0,75.5233,75.5874,75.5233,75.5416,4431.0
2017-01-25 15:00:00,82.6,82.71,82.6,82.7,3854.0,75.5416,75.6422,75.5416,75.6331,3854.0
2017-01-25 15:05:00,82.71,82.74,82.65,82.65,9160.0,75.6422,75.6697,75.5874,75.5874,9160.0
2017-01-25 15:10:00,82.66,82.72,82.65,82.72,4708.0,75.5965,75.6514,75.5874,75.6514,4708.0
2017-01-25 15:15:00,82.72,82.73,82.63,82.63,6221.0,75.6514,75.6605,75.5691,75.5691,6221.0
2017-01-25 15:20:00,82.64,82.71,82.64,82.71,6816.0,75.5782,75.6422,75.5782,75.6422,6816.0
2017-01-25 15:25:00,82.72,82.74,82.7,82.72,4699.0,75.6514,75.6697,75.6331,75.6514,4699.0
2017-01-25 15:30:00,82.74,82.74,82.68,82.71,9044.0,75.6697,75.6697,75.6148,75.6422,9044.0
2017-01-25 15:35:00,82.72,82.77,82.71,82.77,4540.0,75.6514,75.6971,75.6422,75.6971,4540.0
2017-01-25 15:40:00,82.74,82.79,82.74,82.75,9136.0,75.6697,75.7154,75.6697,75.6788,9136.0
2017-01-25 15:45:00,82.78,82.81,82.76,82.79,10442.0,75.7062,75.7337,75.688,75.7154,10442.0
2017-01-25 15:50:00,82.78,82.79,82.74,82.76,8959.0,75.7062,75.7154,75.6697,75.688,8959.0
2017-01-25 15:55:00,82.76,82.78,82.71,82.72,29032.0,75.688,75.7062,75.6422,75.6514,29032.0
2017-01-26 09:30:00,82.64,82.64,82.47,82.48,1709.0,75.5782,75.5782,75.4227,75.4319,1709.0
2017-01-26 09:35:00,83.12,83.21,83.0,83.0,816.0,76.0172,76.0995,75.9074,75.9074,816.0
2017-01-26 09:40:00,82.97,83.11,82.8,83.1,2100.0,75.88,76.008,75.7245,75.9989,2100.0
2017-01-26 09:45:00,83.1,83.1,82.61,82.86,3600.0,75.9989,75.9989,75.5508,75.7794,3600.0
2017-01-26 09:50:00,82.73,82.96,82.64,82.74,3500.0,75.6605,75.8709,75.5782,75.6697,3500.0
2017-01-26 09:55:00,82.75,82.9,82.72,82.84,4462.0,75.6788,75.816,75.6514,75.7611,4462.0
2017-01-26 10:00:00,82.84,82.92,82.62,82.92,3401.0,75.7611,75.8343,75.5599,75.8343,3401.0
2017-01-26 10:05:00,82.91,82.91,82.63,82.64,3600.0,75.8251,75.8251,75.5691,75.5782,3600.0
2017-01-26 10:10:00,82.67,82.76,82.54,82.6,6200.0,75.6056,75.688,75.4868,75.5416,6200.0
2017-01-26 10:15:00,82.59,82.59,82.5,82.5,2873.0,75.5325,75.5325,75.4502,75.4502,2873.0
2017-01-26 10:20:00,82.5,82.5,82.38,82.41,1600.0,75.4502,75.4502,75.3404,75.3679,1600.0
2017-01-26 10:25:00,82.41,82.56,82.4,82.49,2000.0,75.3679,75.505,75.3587,75.441,2000.0
2017-01-26 10:30:00,82.49,82.5,82.45,82.47,2069.0,75.441,75.4502,75.4044,75.4227,2069.0
2017-01-26 10:35:00,82.47,82.47,82.37,82.4,2300.0,75.4227,75.4227,75.3313,75.3587,2300.0
2017-01-26 10:40:00,82.41,82.43,82.3,82.32,1951.0,75.3679,75.3862,75.2673,75.2856,1951.0
2017-01-26 10:45:00,82.29,82.33,82.18,82.19,2200.0,75.2581,75.2947,75.1575,75.1667,2200.0
2017-01-26 10:50:00,82.22,82.22,82.08,82.08,2061.0,75.1941,75.1941,75.0661,75.0661,2061.0
2017-01-26 10:55:00,82.07,82.1,82.01,82.03,2000.0,75.0569,75.0844,75.002,75.0203,2000.0
2017-01-26 11:00:00,82.02,82.18,81.99,82.16,5130.0,75.0112,75.1575,74.9838,75.1392,5130.0
2017-01-26 11:05:00,82.2,82.24,82.11,82.24,5921.0,75.1758,75.2124,75.0935,75.2124,5921.0
2017-01-26 11:10:00,82.29,82.38,82.29,82.38,1800.0,75.2581,75.3404,75.2581,75.3404,1800.0
2017-01-26 11:15:00,82.38,82.44,82.21,82.24,2500.0,75.3404,75.3953,75.185,75.2124,2500.0
2017-01-26 11:20:00,82.23,82.26,82.2,82.21,2400.0,75.2032,75.2307,75.1758,75.185,2400.0
2017-01-26 11:25:00,82.21,82.34,82.17,82.33,5800.0,75.185,75.3038,75.1484,75.2947,5800.0
2017-01-26 11:30:00,82.31,82.38,82.29,82.38,2000.0,75.2764,75.3404,75.2581,75.3404,2000.0
2017-01-26 11:35:00,82.41,82.47,82.36,82.42,2200.0,75.3679,75.4227,75.3221,75.377,2200.0
2017-01-26 11:40:00,82.5,82.59,82.43,82.55,2808.0,75.4502,75.5325,75.3862,75.4959,2808.0
2017-01-26 11:45:00,82.58,82.62,82.49,82.49,3200.0,75.5233,75.5599,75.441,75.441,3200.0
2017-01-26 11:50:00,82.49,82.56,82.49,82.49,1300.0,75.441,75.505,75.441,75.441,1300.0
2017-01-26 11:55:00,82.48,82.48,82.36,82.39,2300.0,75.4319,75.4319,75.3221,75.3496,2300.0
2017-01-26 12:00:00,82.46,82.53,82.46,82.47,900.0,75.4136,75.4776,75.4136,75.4227,900.0
2017-01-26 12:05:00,82.51,82.58,82.49,82.56,2569.0,75.4593,75.5233,75.441,75.505,2569.0
2017-01-26 12:10:00,82.56,82.57,82.54,82.57,2583.0,75.505,75.5142,75.4868,75.5142,2583.0
2017-01-26 12:15:00,82.58,82.58,82.5,82.5,1200.0,75.5233,75.5233,75.4502,75.4502,1200.0
2017-01-26 12:20:00,82.5,82.5,82.49,82.5,1101.0,75.4502,75.4502,75.441,75.4502,1101.0
2017-01-26 12:25:00,82.52,82.58,82.52,82.55,1500.0,75.4685,75.5233,75.4685,75.4959,1500.0
2017-01-26 12:30:00,82.56,82.57,82.56,82.57,1199.0,75.505,75.5142,75.505,75.5142,1199.0
2017-01-26 12:35:00,82.54,82.54,82.48,82.48,1008.0,75.4868,75.4868,75.4319,75.4319,1008.0
2017-01-26 12:40:00,82.5,82.5,82.46,82.48,2000.0,75.4502,75.4502,75.4136,75.4319,2000.0
2017-01-26 12:45:00,82.53,82.53,82.49,82.49,400.0,75.4776,75.4776,75.441,75.441,400.0
2017-01-26 12:50:00,82.54,82.55,82.52,82.53,1814.0,75.4868,75.4959,75.4685,75.4776,1814.0
2017-01-26 12:55:00,82.54,82.55,82.53,82.53,838.0,75.4868,75.4959,75.4776,75.4776,838.0
2017-01-26 13:00:00,82.53,82.53,82.5,82.5,400.0,75.4776,75.4776,75.4502,75.4502,400.0
2017-01-26 13:05:00,82.51,82.52,82.48,82.52,2085.0,75.4593,75.4685,75.4319,75.4685,2085.0
2017-01-26 13:10:00,82.57,82.57,82.55,82.55,812.0,75.5142,75.5142,75.4959,75.4959,812.0
2017-01-26 13:15:00,82.56,82.56,82.43,82.43,2327.0,75.505,75.505,75.3862,75.3862,2327.0
2017-01-26 13:20:00,82.41,82.42,82.39,82.42,1300.0,75.3679,75.377,75.3496,75.377,1300.0
2017-01-26 13:25:00,82.42,82.46,82.41,82.46,800.0,75.377,75.4136,75.3679,75.4136,800.0
2017-01-26 13:30:00,82.49,82.5,82.48,82.49,2000.0,75.441,75.4502,75.4319,75.441,2000.0
2017-01-26 13:35:00,82.52,82.56,82.52,82.55,2500.0,75.4685,75.505,75.4685,75.4959,2500.0
2017-01-26 13:40:00,82.55,82.57,82.53,82.56,4832.0,75.4959,75.5142,75.4776,75.505,4832.0
2017-01-26 13:45:00,82.57,82.57,82.54,82.55,5044.0,75.5142,75.5142,75.4868,75.4959,5044.0
2017-01-26 13:50:00,82.55,82.7,82.55,82.7,13283.0,75.4959,75.6331,75.4959,75.6331,13283.0
2017-01-26 13:55:00,82.71,82.75,82.7,82.75,3900.0,75.6422,75.6788,75.6331,75.6788,3900.0
2017-01-26 14:00:00,82.77,82.79,82.74,82.75,11850.0,75.6971,75.7154,75.6697,75.6788,11850.0
2017-01-26 14:05:00,82.76,82.86,82.75,82.83,190300.0,75.688,75.7794,75.6788,75.752,190300.0
2017-01-26 14:10:00,82.87,83.0,82.87,83.0,1500.0,75.7886,75.9074,75.7886,75.9074,1500.0
2017-01-26 14:15:00,83.04,83.1,82.98,83.06,10174.0,75.944,75.9989,75.8892,75.9623,10174.0
2017-01-26 14:20:00,83.05,83.09,83.03,83.08,11717.0,75.9532,75.9898,75.9349,75.9806,11717.0
2017-01-26 14:25:00,83.11,83.13,83.07,83.09,6700.0,76.008,76.0263,75.9715,75.9898,6700.0
2017-01-26 14:30:00,83.1,83.11,83.04,83.06,6016.0,75.9989,76.008,75.944,75.9623,6016.0
2017-01-26 14:35:00,83.08,83.14,83.05,83.11,18579.0,75.9806,76.0355,75.9532,76.008,18579.0
2017-01-26 14:40:00,83.11,83.12,83.08,83.12,17933.0,76.008,76.0172,75.9806,76.0172,17933.0
2017-01-26 14:45:00,83.12,83.14,83.08,83.14,5156.0,76.0172,76.0355,75.9806,76.0355,5156.0
2017-01-26 14:50:00,83.13,83.17,83.1,83.11,4900.0,76.0263,76.0629,75.9989,76.008,4900.0
2017-01-26 14:55:00,83.11,83.14,83.08,83.1,17563.0,76.008,76.0355,75.9806,75.9989,17563.0
2017-01-26 15:00:00,83.08,83.14,83.07,83.13,15112.0,75.9806,76.0355,75.9715,76.0263,15112.0
2017-01-26 15:05:00,83.14,83.14,83.1,83.1,4773.0,76.0355,76.0355,75.9989,75.9989,4773.0
2017-01-26 15:10:00,83.11,83.16,83.11,83.15,9350.0,76.008,76.0538,76.008,76.0446,9350.0
2017-01-26 15:15:00,83.15,83.21,83.13,83.21,7288.0,76.0446,76.0995,76.0263,76.0995,7288.0
2017-01-26 15:20:00,83.21,83.28,83.17,83.28,37392.0,76.0995,76.1635,76.0629,76.1635,37392.0
2017-01-26 15:25:00,83.28,83.4,83.28,83.35,28153.0,76.1635,76.2733,76.1635,76.2275,28153.0
2017-01-26 15:30:00,83.37,83.46,83.34,83.44,38371.0,76.2458,76.3281,76.2184,76.3098,38371.0
2017-01-26 15:35:00,83.44,83.52,83.42,83.48,23463.0,76.3098,76.383,76.2916,76.3464,23463.0
2017-01-26 15:40:00,83.47,83.47,83.35,83.42,13973.0,76.3373,76.3373,76.2275,76.2916,13973.0
2017-01-26 15:45:00,83.43,83.47,83.41,83.41,12563.0,76.3007,76.3373,76.2824,76.2824,12563.0
2017-01-26 15:50:00,83.39,83.53,83.34,83.49,43087.0,76.2641,76.3922,76.2184,76.3556,43087.0
2017-01-26 15:55:00,83.49,83.59,83.45,83.49,70357.0,76.3556,76.447,76.319,76.3556,70357.0
2017-01-27 09:30:00,83.56,83.83,82.97,83.33,8407.0,76.4196,76.6665,75.88,76.2092,8407.0
2017-01-27 09:35:00,82.95,83.5,82.95,83.47,4600.0,75.8617,76.3647,75.8617,76.3373,4600.0
2017-01-27 09:40:00,83.48,83.63,83.35,83.57,12200.0,76.3464,76.4836,76.2275,76.4287,12200.0
2017-01-27 09:45:00,83.58,83.66,83.51,83.63,6797.0,76.4379,76.511,76.3739,76.4836,6797.0
2017-01-27 09:50:00,83.6,83.6,83.31,83.48,4404.0,76.4562,76.4562,76.191,76.3464,4404.0
2017-01-27 09:55:00,83.42,83.45,83.12,83.24,3661.0,76.2916,76.319,76.0172,76.1269,3661.0
2017-01-27 10:00:00,83.19,83.32,83.14,83.2,2800.0,76.0812,76.2001,76.0355,76.0904,2800.0
2017-01-27 10:05:00,83.19,83.24,82.97,82.97,2275.0,76.0812,76.1269,75.88,75.88,2275.0
2017-01-27 10:10:00,82.92,83.03,82.91,82.97,4370.0,75.8343,75.9349,75.8251,75.88,4370.0
2017-01-27 10:15:00,82.97,82.97,82.86,82.86,700.0,75.88,75.88,75.7794,75.7794,700.0
2017-01-27 10:20:00,82.81,82.88,82.81,82.85,1300.0,75.7337,75.7977,75.7337,75.7703,1300.0
2017-01-27 10:25:00,82.79,82.79,82.7,82.71,3318.0,75.7154,75.7154,75.6331,75.6422,3318.0
2017-01-27 10:30:00,82.69,82.87,82.69,82.8,3638.0,75.6239,75.7886,75.6239,75.7245,3638.0
2017-01-27 10:35:00,82.79,82.79,82.71,82.72,2900.0,75.7154,75.7154,75.6422,75.6514,2900.0
2017-01-27 10:40:00,82.74,82.82,82.71,82.82,2261.0,75.6697,75.7428,75.6422,75.7428,2261.0
2017-01-27 10:45:00,82.82,82.95,82.82,82.95,7044.0,75.7428,75.8617,75.7428,75.8617,7044.0
2017-01-27 10:50:00,82.96,83.05,82.95,83.02,1800.0,75.8709,75.9532,75.8617,75.9257,1800.0
2017-01-27 10:55:00,83.0,83.01,82.88,82.88,1272.0,75.9074,75.9166,75.7977,75.7977,1272.0
2017-01-27 11:00:00,82.88,82.94,82.88,82.9,1300.0,75.7977,75.8526,75.7977,75.816,1300.0
2017-01-27 11:05:00,82.92,82.92,82.88,82.89,1800.0,75.8343,75.8343,75.7977,75.8068,1800.0
2017-01-27 11:10:00,82.86,82.88,82.82,82.85,900.0,75.7794,75.7977,75.7428,75.7703,900.0
2017-01-27 11:15:00,82.85,82.85,82.77,82.82,2500.0,75.7703,75.7703,75.6971,75.7428,2500.0
2017-01-27 11:20:00,82.83,82.93,82.81,82.91,22612.0,75.752,75.8434,75.7337,75.8251,22612.0
2017-01-27 11:25:00,82.91,82.98,82.9,82.97,4753.0,75.8251,75.8892,75.816,75.88,4753.0
2017-01-27 11:30:00,82.98,82.98,82.94,82.95,1381.0,75.8892,75.8892,75.8526,75.8617,1381.0
2017-01-27 11:35:00,82.97,83.0,82.88,82.94,5503.0,75.88,75.9074,75.7977,75.8526,5503.0
2017-01-27 11:40:00,82.89,82.99,82.89,82.95,1281.0,75.8068,75.8983,75.8068,75.8617,1281.0
2017-01-27 11:45:00,82.95,82.95,82.86,82.88,816.0,75.8617,75.8617,75.7794,75.7977,816.0
2017-01-27 11:50:00,82.92,82.96,82.92,82.96,1800.0,75.8343,75.8709,75.8343,75.8709,1800.0
2017-01-27 11:55:00,82.96,83.01,82.94,83.01,1952.0,75.8709,75.9166,75.8526,75.9166,1952.0
2017-01-27 12:00:00,83.02,83.06,83.0,83.06,2688.0,75.9257,75.9623,75.9074,75.9623,2688.0
2017-01-27 12:05:00,83.04,83.04,82.99,83.01,1100.0,75.944,75.944,75.8983,75.9166,1100.0
2017-01-27 12:10:00,83.0,83.03,82.94,83.0,3569.0,75.9074,75.9349,75.8526,75.9074,3569.0
2017-01-27 12:15:00,83.01,83.03,82.95,82.95,1940.0,75.9166,75.9349,75.8617,75.8617,1940.0
2017-01-27 12:20:00,82.95,82.96,82.9,82.96,1902.0,75.8617,75.8709,75.816,75.8709,1902.0
2017-01-27 12:25:00,82.96,82.96,82.95,82.95,400.0,75.8709,75.8709,75.8617,75.8617,400.0
2017-01-27 12:30:00,82.96,83.05,82.96,83.02,3627.0,75.8709,75.9532,75.8709,75.9257,3627.0
2017-01-27 12:35:00,83.05,83.05,82.95,82.95,4700.0,75.9532,75.9532,75.8617,75.8617,4700.0
2017-01-27 12:40:00,82.97,83.01,82.91,82.91,2463.0,75.88,75.9166,75.8251,75.8251,2463.0
2017-01-27 12:45:00,82.95,82.96,82.92,82.95,1485.0,75.8617,75.8709,75.8343,75.8617,1485.0
2017-01-27 12:50:00,82.98,82.99,82.98,82.99,1300.0,75.8892,75.8983,75.8892,75.8983,1300.0
2017-01-27 12:55:00,83.04,83.04,83.03,83.04,500.0,75.944,75.944,75.9349,75.944,500.0
2017-01-27 13:00:00,83.04,83.04,82.93,82.93,3000.0,75.944,75.944,75.8434,75.8434,3000.0
2017-01-27 13:05:00,82.91,82.94,82.91,82.93,1024.0,75.8251,75.8526,75.8251,75.8434,1024.0
2017-01-27 13:10:00,82.94,82.98,82.94,82.96,1675.0,75.8526,75.8892,75.8526,75.8709,1675.0
2017-01-27 13:15:00,82.94,82.94,82.93,82.93,700.0,75.8526,75.8526,75.8434,75.8434,700.0
2017-01-27 13:20:00,82.94,82.95,82.94,82.95,1400.0,75.8526,75.8617,75.8526,75.8617,1400.0
2017-01-27 13:25:00,82.95,82.95,82.91,82.93,1300.0,75.8617,75.8617,75.8251,75.8434,1300.0
2017-01-27 13:30:00,82.94,82.95,82.94,82.95,900.0,75.8526,75.8617,75.8526,75.8617,900.0
2017-01-27 13:35:00,82.94,82.95,82.93,82.94,613.0,75.8526,75.8617,75.8434,75.8526,613.0
2017-01-27 13:40:00,82.94,82.95,82.94,82.95,600.0,75.8526,75.8617,75.8526,75.8617,600.0
2017-01-27 13:45:00,82.95,82.95,82.85,82.86,3947.0,75.8617,75.8617,75.7703,75.7794,3947.0
2017-01-27 13:50:00,82.85,82.85,82.78,82.79,3896.0,75.7703,75.7703,75.7062,75.7154,3896.0
2017-01-27 13:55:00,82.8,82.84,82.77,82.78,7683.0,75.7245,75.7611,75.6971,75.7062,7683.0
2017-01-27 14:00:00,82.78,82.79,82.75,82.75,1700.0,75.7062,75.7154,75.6788,75.6788,1700.0
2017-01-27 14:05:00,82.74,82.77,82.73,82.73,4682.0,75.6697,75.6971,75.6605,75.6605,4682.0
2017-01-27 14:10:00,82.74,82.77,82.74,82.76,5062.0,75.6697,75.6971,75.6697,75.688,5062.0
2017-01-27 14:15:00,82.75,82.77,82.74,82.76,2736.0,75.6788,75.6971,75.6697,75.688,2736.0
2017-01-27 14:20:00,82.75,82.76,82.73,82.74,1300.0,75.6788,75.688,75.6605,75.6697,1300.0
2017-01-27 14:25:00,82.76,82.76,82.73,82.75,4691.0,75.688,75.688,75.6605,75.6788,4691.0
2017-01-27 14:30:00,82.73,82.84,82.73,82.8,4174.0,75.6605,75.7611,75.6605,75.7245,4174.0
2017-01-27 14:35:00,82.79,82.82,82.73,82.73,2562.0,75.7154,75.7428,75.6605,75.6605,2562.0
2017-01-27 14:40:00,82.71,82.75,82.71,82.75,3836.0,75.6422,75.6788,75.6422,75.6788,3836.0
2017-01-27 14:45:00,82.75,82.75,82.72,82.73,1310.0,75.6788,75.6788,75.6514,75.6605,1310.0
2017-01-27 14:50:00,82.75,82.75,82.7,82.7,5520.0,75.6788,75.6788,75.6331,75.6331,5520.0
2017-01-27 14:55:00,82.71,82.73,82.7,82.72,3183.0,75.6422,75.6605,75.6331,75.6514,3183.0
2017-01-27 15:00:00,82.72,82.73,82.71,82.71,2210.0,75.6514,75.6605,75.6422,75.6422,2210.0
2017-01-27 15:05:00,82.73,82.77,82.73,82.77,2926.0,75.6605,75.6971,75.6605,75.6971,2926.0
2017-01-27 15:10:00,82.78,82.81,82.73,82.73,4727.0,75.7062,75.7337,75.6605,75.6605,4727.0
2017-01-27 15:15:00,82.73,82.76,82.73,82.73,2025.0,75.6605,75.688,75.6605,75.6605,2025.0
2017-01-27 15:20:00,82.73,82.76,82.71,82.74,5719.0,75.6605,75.688,75.6422,75.6697,5719.0
2017-01-27 15:25:00,82.75,82.75,82.65,82.65,8120.0,75.6788,75.6788,75.5874,75.5874,8120.0
2017-01-27 15:30:00,82.66,82.67,82.62,82.62,8046.0,75.5965,75.6056,75.5599,75.5599,8046.0
2017-01-27 15:35:00,82.63,82.66,82.59,82.62,11717.0,75.5691,75.5965,75.5325,75.5599,11717.0
2017-01-27 15:40:00,82.63,82.63,82.53,82.57,4497.0,75.5691,75.5691,75.4776,75.5142,4497.0
2017-01-27 15:45:00,82.56,82.59,82.53,82.58,18687.0,75.505,75.5325,75.4776,75.5233,18687.0
2017-01-27 15:50:00,82.58,82.64,82.58,82.59,9286.0,75.5233,75.5782,75.5233,75.5325,9286.0
2017-01-27 15:55:00,82.61,82.75,82.61,82.74,35905.0,75.5508,75.6788,75.5508,75.6697,35905.0
2017-01-30 09:30:00,82.38,82.38,82.1,82.22,2694.0,75.3404,75.3404,75.0844,75.1941,2694.0
2017-01-30 09:35:00,82.02,82.02,82.02,82.02,500.0,75.0112,75.0112,75.0112,75.0112,500.0
2017-01-30 09:40:00,82.02,82.02,81.77,81.79,2100.0,75.0112,75.0112,74.7826,74.8008,2100.0
2017-01-30 09:45:00,81.83,81.96,81.66,81.92,8500.0,74.8374,74.9563,74.682,74.9197,8500.0
2017-01-30 09:50:00,81.97,81.97,81.85,81.85,4248.0,74.9655,74.9655,74.8557,74.8557,4248.0
2017-01-30 09:55:00,81.83,81.88,81.83,81.83,900.0,74.8374,74.8832,74.8374,74.8374,900.0
2017-01-30 10:00:00,81.85,81.94,81.77,81.88,4100.0,74.8557,74.938,74.7826,74.8832,4100.0
2017-01-30 10:05:00,81.89,81.89,81.75,81.78,2200.0,74.8923,74.8923,74.7643,74.7917,2200.0
2017-01-30 10:10:00,81.84,81.84,81.6,81.6,3200.0,74.8466,74.8466,74.6271,74.6271,3200.0
2017-01-30 10:15:00,81.61,81.63,81.54,81.54,3900.0,74.6362,74.6545,74.5722,74.5722,3900.0
2017-01-30 10:20:00,81.54,81.61,81.54,81.59,600.0,74.5722,74.6362,74.5722,74.6179,600.0
2017-01-30 10:25:00,81.66,81.74,81.65,81.66,8521.0,74.682,74.7551,74.6728,74.682,8521.0
2017-01-30 10:30:00,81.69,81.76,81.66,81.66,2826.0,74.7094,74.7734,74.682,74.682,2826.0
2017-01-30 10:35:00,81.66,81.69,81.54,81.55,2000.0,74.682,74.7094,74.5722,74.5814,2000.0
2017-01-30 10:40:00,81.61,81.67,81.58,81.66,2844.0,74.6362,74.6911,74.6088,74.682,2844.0
2017-01-30 10:45:00,81.59,81.59,81.39,81.43,3301.0,74.6179,74.6179,74.435,74.4716,3301.0
2017-01-30 10:50:00,81.4,81.42,81.34,81.36,3276.0,74.4442,74.4625,74.3893,74.4076,3276.0
2017-01-30 10:55:00,81.36,81.47,81.32,81.47,4100.0,74.4076,74.5082,74.371,74.5082,4100.0
2017-01-30 11:00:00,81.59,81.74,81.59,81.73,7006.0,74.6179,74.7551,74.6179,74.746,7006.0
2017-01-30 11:05:00,81.73,81.88,81.72,81.78,5497.0,74.746,74.8832,74.7368,74.7917,5497.0
2017-01-30 11:10:00,81.8,81.87,81.8,81.81,3100.0,74.81,74.874,74.81,74.8191,3100.0
2017-01-30 11:15:00,81.84,81.84,81.76,81.77,1385.0,74.8466,74.8466,74.7734,74.7826,1385.0
2017-01-30 11:20:00,81.8,81.8,81.74,81.76,2900.0,74.81,74.81,74.7551,74.7734,2900.0
2017-01-30 11:25:00,81.76,81.76,81.7,81.7,1704.0,74.7734,74.7734,74.7185,74.7185,1704.0
2017-01-30 11:30:00,81.75,81.81,81.74,81.78,3697.0,74.7643,74.8191,74.7551,74.7917,3697.0
2017-01-30 11:35:00,81.77,81.82,81.77,81.82,3400.0,74.7826,74.8283,74.7826,74.8283,3400.0
2017-01-30 11:40:00,81.82,81.83,81.7,81.7,1837.0,74.8283,74.8374,74.7185,74.7185,1837.0
2017-01-30 11:45:00,81.72,81.78,81.7,81.76,1900.0,74.7368,74.7917,74.7185,74.7734,1900.0
2017-01-30 11:50:00,81.77,81.83,81.69,81.83,3100.0,74.7826,74.8374,74.7094,74.8374,3100.0
2017-01-30 11:55:00,81.88,82.26,81.88,82.26,5347.0,74.8832,75.2307,74.8832,75.2307,5347.0
2017-01-30 12:00:00,82.2,82.65,82.2,82.64,15831.0,75.1758,75.5874,75.1758,75.5782,15831.0
2017-01-30 12:05:00,82.68,82.68,82.41,82.46,7605.0,75.6148,75.6148,75.3679,75.4136,7605.0
2017-01-30 12:10:00,82.42,82.43,82.27,82.39,2100.0,75.377,75.3862,75.2398,75.3496,2100.0
2017-01-30 12:15:00,82.36,82.53,82.36,82.53,5354.0,75.3221,75.4776,75.3221,75.4776,5354.0
2017-01-30 12:20:00,82.5,82.53,82.5,82.53,1300.0,75.4502,75.4776,75.4502,75.4776,1300.0
2017-01-30 12:25:00,82.54,82.63,82.49,82.61,4099.0,75.4868,75.5691,75.441,75.5508,4099.0
2017-01-30 12:30:00,82.61,82.64,82.51,82.61,3200.0,75.5508,75.5782,75.4593,75.5508,3200.0
2017-01-30 12:35:00,82.64,82.69,82.56,82.69,2800.0,75.5782,75.6239,75.505,75.6239,2800.0
2017-01-30 12:40:00,82.69,82.69,82.54,82.54,1700.0,75.6239,75.6239,75.4868,75.4868,1700.0
2017-01-30 12:45:00,82.51,82.56,82.49,82.55,2450.0,75.4593,75.505,75.441,75.4959,2450.0
2017-01-30 12:50:00,82.5,82.55,82.49,82.51,2232.0,75.4502,75.4959,75.441,75.4593,2232.0
2017-01-30 12:55:00,82.52,82.64,82.52,82.64,1900.0,75.4685,75.5782,75.4685,75.5782,1900.0
2017-01-30 13:00:00,82.62,82.65,82.58,82.59,4800.0,75.5599,75.5874,75.5233,75.5325,4800.0
2017-01-30 13:05:00,82.59,82.59,82.47,82.54,1997.0,75.5325,75.5325,75.4227,75.4868,1997.0
2017-01-30 13:10:00,82.52,82.52,82.47,82.47,1400.0,75.4685,75.4685,75.4227,75.4227,1400.0
2017-01-30 13:15:00,82.46,82.57,82.46,82.54,2100.0,75.4136,75.5142,75.4136,75.4868,2100.0
2017-01-30 13:20:00,82.54,82.6,82.52,82.59,3400.0,75.4868,75.5416,75.4685,75.5325,3400.0
2017-01-30 13:25:00,82.56,82.62,82.56,82.6,2411.0,75.505,75.5599,75.505,75.5416,2411.0
2017-01-30 13:30:00,82.62,82.72,82.62,82.64,5353.0,75.5599,75.6514,75.5599,75.5782,5353.0
2017-01-30 13:35:00,82.68,82.69,82.6,82.61,1900.0,75.6148,75.6239,75.5416,75.5508,1900.0
2017-01-30 13:40:00,82.62,82.76,82.62,82.72,3050.0,75.5599,75.688,75.5599,75.6514,3050.0
2017-01-30 13:45:00,82.72,82.79,82.7,82.75,3266.0,75.6514,75.7154,75.6331,75.6788,3266.0
2017-01-30 13:50:00,82.75,82.91,82.74,82.88,3500.0,75.6788,75.8251,75.6697,75.7977,3500.0
2017-01-30 13:55:00,82.94,83.0,82.92,82.98,3138.0,75.8526,75.9074,75.8343,75.8892,3138.0
2017-01-30 14:00:00,82.99,83.16,82.99,83.14,8610.0,75.8983,76.0538,75.8983,76.0355,8610.0
2017-01-30 14:05:00,83.13,83.29,83.11,83.29,5450.0,76.0263,76.1727,76.008,76.1727,5450.0
2017-01-30 14:10:00,83.28,83.56,83.25,83.55,14995.0,76.1635,76.4196,76.1361,76.4104,14995.0
2017-01-30 14:15:00,83.51,83.63,83.51,83.62,11474.0,76.3739,76.4836,76.3739,76.4745,11474.0
2017-01-30 14:20:00,83.54,83.56,83.44,83.48,3220.0,76.4013,76.4196,76.3098,76.3464,3220.0
2017-01-30 14:25:00,83.41,83.49,83.41,83.44,5010.0,76.2824,76.3556,76.2824,76.3098,5010.0
2017-01-30 14:30:00,83.44,83.44,83.35,83.35,3811.0,76.3098,76.3098,76.2275,76.2275,3811.0
2017-01-30 14:35:00,83.33,83.34,83.26,83.33,4352.0,76.2092,76.2184,76.1452,76.2092,4352.0
2017-01-30 14:40:00,83.35,83.4,83.35,83.39,2909.0,76.2275,76.2733,76.2275,76.2641,2909.0
2017-01-30 14:45:00,83.39,83.39,83.25,83.28,4216.0,76.2641,76.2641,76.1361,76.1635,4216.0
2017-01-30 14:50:00,83.29,83.31,83.24,83.24,4077.0,76.1727,76.191,76.1269,76.1269,4077.0
2017-01-30 14:55:00,83.27,83.6,83.27,83.6,7875.0,76.1544,76.4562,76.1544,76.4562,7875.0
2017-01-30 15:00:00,83.57,83.58,83.38,83.38,6230.0,76.4287,76.4379,76.255,76.255,6230.0
2017-01-30 15:05:00,83.43,83.45,83.3,83.36,5800.0,76.3007,76.319,76.1818,76.2367,5800.0
2017-01-30 15:10:00,83.36,83.42,83.35,83.42,8510.0,76.2367,76.2916,76.2275,76.2916,8510.0
2017-01-30 15:15:00,83.45,83.48,83.42,83.48,8277.0,76.319,76.3464,76.2916,76.3464,8277.0
2017-01-30 15:20:00,83.48,83.52,83.47,83.48,3152.0,76.3464,76.383,76.3373,76.3464,3152.0
2017-01-30 15:25:00,83.48,83.56,83.48,83.54,7255.0,76.3464,76.4196,76.3464,76.4013,7255.0
2017-01-30 15:30:00,83.56,83.62,83.56,83.59,7583.0,76.4196,76.4745,76.4196,76.447,7583.0
2017-01-30 15:35:00,83.58,83.58,83.48,83.54,9764.0,76.4379,76.4379,76.3464,76.4013,9764.0
2017-01-30 15:40:00,83.54,83.62,83.48,83.59,8270.0,76.4013,76.4745,76.3464,76.447,8270.0
2017-01-30 15:45:00,83.59,83.62,83.55,83.59,6250.0,76.447,76.4745,76.4104,76.447,6250.0
2017-01-30 15:50:00,83.59,83.69,83.59,83.65,19825.0,76.447,76.5385,76.447,76.5019,19825.0
2017-01-30 15:55:00,83.64,83.71,83.58,83.61,26377.0,76.4928,76.5568,76.4379,76.4653,26377.0
2017-01-31 09:30:00,83.64,83.64,83.47,83.59,5151.0,76.4928,76.4928,76.3373,76.447,5151.0
2017-01-31 09:35:00,83.47,83.65,83.47,83.52,4801.0,76.3373,76.5019,76.3373,76.383,4801.0
2017-01-31 09:40:00,83.43,83.48,83.31,83.37,5410.0,76.3007,76.3464,76.191,76.2458,5410.0
2017-01-31 09:45:00,83.52,83.52,83.19,83.27,2700.0,76.383,76.383,76.0812,76.1544,2700.0
2017-01-31 09:50:00,83.34,83.34,83.03,83.05,7100.0,76.2184,76.2184,75.9349,75.9532,7100.0
2017-01-31 09:55:00,83.02,83.02,82.81,82.9,5500.0,75.9257,75.9257,75.7337,75.816,5500.0
2017-01-31 10:00:00,82.9,83.0,82.89,82.92,4300.0,75.816,75.9074,75.8068,75.8343,4300.0
2017-01-31 10:05:00,82.93,83.06,82.93,82.93,3037.0,75.8434,75.9623,75.8434,75.8434,3037.0
2017-01-31 10:10:00,82.92,82.92,82.82,82.92,3000.0,75.8343,75.8343,75.7428,75.8343,3000.0
2017-01-31 10:15:00,82.97,83.04,82.97,83.02,4888.0,75.88,75.944,75.88,75.9257,4888.0
2017-01-31 10:20:00,83.02,83.13,83.02,83.1,1700.0,75.9257,76.0263,75.9257,75.9989,1700.0
2017-01-31 10:25:00,83.15,83.2,83.13,83.13,2544.0,76.0446,76.0904,76.0263,76.0263,2544.0
2017-01-31 10:30:00,83.13,83.16,83.1,83.12,2601.0,76.0263,76.0538,75.9989,76.0172,2601.0
2017-01-31 10:35:00,83.12,83.14,82.91,82.91,4598.0,76.0172,76.0355,75.8251,75.8251,4598.0
2017-01-31 10:40:00,82.9,82.9,82.77,82.8,3681.0,75.816,75.816,75.6971,75.7245,3681.0
2017-01-31 10:45:00,82.73,82.84,82.73,82.74,1318.0,75.6605,75.7611,75.6605,75.6697,1318.0
2017-01-31 10:50:00,82.75,82.87,82.74,82.85,5483.0,75.6788,75.7886,75.6697,75.7703,5483.0
2017-01-31 10:55:00,82.85,82.91,82.84,82.88,2300.0,75.7703,75.8251,75.7611,75.7977,2300.0
2017-01-31 11:00:00,82.87,82.98,82.85,82.98,1700.0,75.7886,75.8892,75.7703,75.8892,1700.0
2017-01-31 11:05:00,83.0,83.03,82.92,82.96,2200.0,75.9074,75.9349,75.8343,75.8709,2200.0
2017-01-31 11:10:00,82.96,83.02,82.93,83.02,3280.0,75.8709,75.9257,75.8434,75.9257,3280.0
2017-01-31 11:15:00,83.06,83.11,83.06,83.07,1400.0,75.9623,76.008,75.9623,75.9715,1400.0
2017-01-31 11:20:00,83.11,83.19,83.06,83.19,4407.0,76.008,76.0812,75.9623,76.0812,4407.0
2017-01-31 11:25:00,83.15,83.16,83.03,83.03,16400.0,76.0446,76.0538,75.9349,75.9349,16400.0
2017-01-31 11:30:00,82.99,82.99,82.84,82.84,3087.0,75.8983,75.8983,75.7611,75.7611,3087.0
2017-01-31 11:35:00,82.8,82.82,82.75,82.82,2200.0,75.7245,75.7428,75.6788,75.7428,2200.0
2017-01-31 11:40:00,82.8,82.82,82.8,82.81,7794.0,75.7245,75.7428,75.7245,75.7337,7794.0
2017-01-31 11:45:00,82.81,82.81,82.68,82.68,1359.0,75.7337,75.7337,75.6148,75.6148,1359.0
2017-01-31 11:50:00,82.66,82.69,82.65,82.66,1274.0,75.5965,75.6239,75.5874,75.5965,1274.0
2017-01-31 11:55:00,82.62,82.62,82.59,82.59,900.0,75.5599,75.5599,75.5325,75.5325,900.0
2017-01-31 12:00:00,82.58,82.7,82.58,82.7,1948.0,75.5233,75.6331,75.5233,75.6331,1948.0
2017-01-31 12:05:00,82.67,82.67,82.59,82.6,1800.0,75.6056,75.6056,75.5325,75.5416,1800.0
2017-01-31 12:10:00,82.63,82.66,82.61,82.61,2513.0,75.5691,75.5965,75.5508,75.5508,2513.0
2017-01-31 12:15:00,82.61,82.67,82.61,82.62,7800.0,75.5508,75.6056,75.5508,75.5599,7800.0
2017-01-31 12:20:00,82.62,82.65,82.6,82.6,3796.0,75.5599,75.5874,75.5416,75.5416,3796.0
2017-01-31 12:25:00,82.62,82.63,82.6,82.6,1800.0,75.5599,75.5691,75.5416,75.5416,1800.0
2017-01-31 12:30:00,82.58,82.58,82.52,82.54,1900.0,75.5233,75.5233,75.4685,75.4868,1900.0
2017-01-31 12:35:00,82.53,82.54,82.5,82.51,3281.0,75.4776,75.4868,75.4502,75.4593,3281.0
2017-01-31 12:40:00,82.49,82.59,82.47,82.59,6725.0,75.441,75.5325,75.4227,75.5325,6725.0
2017-01-31 12:45:00,82.58,82.6,82.55,82.6,3000.0,75.5233,75.5416,75.4959,75.5416,3000.0
2017-01-31 12:50:00,82.61,82.68,82.61,82.66,2800.0,75.5508,75.6148,75.5508,75.5965,2800.0
2017-01-31 12:55:00,82.65,82.65,82.61,82.63,1402.0,75.5874,75.5874,75.5508,75.5691,1402.0
2017-01-31 13:00:00,82.66,82.68,82.59,82.59,900.0,75.5965,75.6148,75.5325,75.5325,900.0
2017-01-31 13:05:00,82.54,82.6,82.54,82.59,2000.0,75.4868,75.5416,75.4868,75.5325,2000.0
2017-01-31 13:10:00,82.59,82.59,82.44,82.47,2757.0,75.5325,75.5325,75.3953,75.4227,2757.0
2017-01-31 13:15:00,82.51,82.54,82.5,82.5,1600.0,75.4593,75.4868,75.4502,75.4502,1600.0
2017-01-31 13:20:00,82.5,82.63,82.48,82.62,2400.0,75.4502,75.5691,75.4319,75.5599,2400.0
2017-01-31 13:25:00,82.65,82.67,82.61,82.67,2900.0,75.5874,75.6056,75.5508,75.6056,2900.0
2017-01-31 13:30:00,82.67,82.76,82.67,82.76,2800.0,75.6056,75.688,75.6056,75.688,2800.0
2017-01-31 13:35:00,82.76,82.76,82.71,82.76,3000.0,75.688,75.688,75.6422,75.688,3000.0
2017-01-31 13:40:00,82.75,82.75,82.68,82.68,2754.0,75.6788,75.6788,75.6148,75.6148,2754.0
2017-01-31 13:45:00,82.67,82.7,82.65,82.65,1406.0,75.6056,75.6331,75.5874,75.5874,1406.0
2017-01-31 13:50:00,82.68,82.68,82.63,82.64,2400.0,75.6148,75.6148,75.5691,75.5782,2400.0
2017-01-31 13:55:00,82.66,82.66,82.63,82.64,1000.0,75.5965,75.5965,75.5691,75.5782,1000.0
2017-01-31 14:00:00,82.65,82.7,82.62,82.63,3581.0,75.5874,75.6331,75.5599,75.5691,3581.0
2017-01-31 14:05:00,82.63,82.7,82.62,82.69,2473.0,75.5691,75.6331,75.5599,75.6239,2473.0
2017-01-31 14:10:00,82.69,82.71,82.67,82.68,2991.0,75.6239,75.6422,75.6056,75.6148,2991.0
2017-01-31 14:15:00,82.68,82.76,82.65,82.73,4023.0,75.6148,75.688,75.5874,75.6605,4023.0
2017-01-31 14:20:00,82.75,82.84,82.75,82.8,20200.0,75.6788,75.7611,75.6788,75.7245,20200.0
2017-01-31 14:25:00,82.81,82.86,82.81,82.82,2266.0,75.7337,75.7794,75.7337,75.7428,2266.0
2017-01-31 14:30:00,82.81,82.81,82.71,82.73,1700.0,75.7337,75.7337,75.6422,75.6605,1700.0
2017-01-31 14:35:00,82.73,82.79,82.72,82.72,6101.0,75.6605,75.7154,75.6514,75.6514,6101.0
2017-01-31 14:40:00,82.74,82.8,82.71,82.71,6701.0,75.6697,75.7245,75.6422,75.6422,6701.0
2017-01-31 14:45:00,82.7,82.73,82.62,82.73,5867.0,75.6331,75.6605,75.5599,75.6605,5867.0
2017-01-31 14:50:00,82.76,82.77,82.7,82.71,5053.0,75.688,75.6971,75.6331,75.6422,5053.0
2017-01-31 14:55:00,82.71,82.75,82.7,82.72,4600.0,75.6422,75.6788,75.6331,75.6514,4600.0
2017-01-31 15:00:00,82.75,82.77,82.7,82.75,9715.0,75.6788,75.6971,75.6331,75.6788,9715.0
2017-01-31 15:05:00,82.75,82.76,82.72,82.72,13032.0,75.6788,75.688,75.6514,75.6514,13032.0
2017-01-31 15:10:00,82.75,82.78,82.75,82.78,4995.0,75.6788,75.7062,75.6788,75.7062,4995.0
2017-01-31 15:15:00,82.78,82.84,82.77,82.79,4426.0,75.7062,75.7611,75.6971,75.7154,4426.0
2017-01-31 15:20:00,82.8,82.83,82.78,82.83,6739.0,75.7245,75.752,75.7062,75.752,6739.0
2017-01-31 15:25:00,82.83,82.84,82.77,82.77,6326.0,75.752,75.7611,75.6971,75.6971,6326.0
2017-01-31 15:30:00,82.79,82.88,82.78,82.88,8110.0,75.7154,75.7977,75.7062,75.7977,8110.0
2017-01-31 15:35:00,82.88,82.89,82.85,82.87,5632.0,75.7977,75.8068,75.7703,75.7886,5632.0
2017-01-31 15:40:00,82.86,82.96,82.86,82.94,8068.0,75.7794,75.8709,75.7794,75.8526,8068.0
2017-01-31 15:45:00,82.94,82.97,82.92,82.92,10426.0,75.8526,75.88,75.8343,75.8343,10426.0
2017-01-31 15:50:00,82.9,82.93,82.83,82.83,10664.0,75.816,75.8434,75.752,75.752,10664.0
2017-01-31 15:55:00,82.82,82.82,82.74,82.75,35153.0,75.7428,75.7428,75.6697,75.6788,35153.0
2017-02-01 09:30:00,83.2,83.2,82.62,83.13,7811.0,76.0904,76.0904,75.5599,76.0263,7811.0
2017-02-01 09:35:00,83.17,83.3,83.01,83.18,11509.0,76.0629,76.1818,75.9166,76.0721,11509.0
2017-02-01 09:40:00,83.11,83.52,83.07,83.52,5517.0,76.008,76.383,75.9715,76.383,5517.0
2017-02-01 09:45:00,83.51,83.51,83.15,83.22,9299.0,76.3739,76.3739,76.0446,76.1086,9299.0
2017-02-01 09:50:00,83.25,83.33,83.17,83.33,6605.0,76.1361,76.2092,76.0629,76.2092,6605.0
2017-02-01 09:55:00,83.33,83.43,83.2,83.22,10705.0,76.2092,76.3007,76.0904,76.1086,10705.0
2017-02-01 10:00:00,83.22,83.3,83.11,83.12,10971.0,76.1086,76.1818,76.008,76.0172,10971.0
2017-02-01 10:05:00,83.11,83.15,83.02,83.13,14979.0,76.008,76.0446,75.9257,76.0263,14979.0
2017-02-01 10:10:00,83.09,83.16,83.07,83.16,8429.0,75.9898,76.0538,75.9715,76.0538,8429.0
2017-02-01 10:15:00,83.13,83.38,83.13,83.37,11474.0,76.0263,76.255,76.0263,76.2458,11474.0
2017-02-01 10:20:00,83.37,83.42,83.33,83.36,7831.0,76.2458,76.2916,76.2092,76.2367,7831.0
2017-02-01 10:25:00,83.33,83.47,83.33,83.45,8534.0,76.2092,76.3373,76.2092,76.319,8534.0
2017-02-01 10:30:00,83.45,83.47,83.36,83.39,12633.0,76.319,76.3373,76.2367,76.2641,12633.0
2017-02-01 10:35:00,83.36,83.47,83.36,83.42,24600.0,76.2367,76.3373,76.2367,76.2916,24600.0
2017-02-01 10:40:00,83.43,83.44,83.33,83.34,14463.0,76.3007,76.3098,76.2092,76.2184,14463.0
2017-02-01 10:45:00,83.37,83.41,83.2,83.23,14050.0,76.2458,76.2824,76.0904,76.1178,14050.0
2017-02-01 10:50:00,83.26,83.28,83.14,83.28,7893.0,76.1452,76.1635,76.0355,76.1635,7893.0
2017-02-01 10:55:00,83.32,83.43,83.28,83.42,40165.0,76.2001,76.3007,76.1635,76.2916,40165.0
2017-02-01 11:00:00,83.44,83.47,83.4,83.45,13412.0,76.3098,76.3373,76.2733,76.319,13412.0
2017-02-01 11:05:00,83.43,83.47,83.4,83.43,34902.0,76.3007,76.3373,76.2733,76.3007,34902.0
2017-02-01 11:10:00,83.45,83.48,83.42,83.46,21231.0,76.319,76.3464,76.2916,76.3281,21231.0
2017-02-01 11:15:00,83.46,83.58,83.37,83.38,24052.0,76.3281,76.4379,76.2458,76.255,24052.0
2017-02-01 11:20:00,83.41,83.47,83.41,83.44,13805.0,76.2824,76.3373,76.2824,76.3098,13805.0
2017-02-01 11:25:00,83.45,83.47,83.39,83.45,12108.0,76.319,76.3373,76.2641,76.319,12108.0
2017-02-01 11:30:00,83.41,83.54,83.41,83.54,7630.0,76.2824,76.4013,76.2824,76.4013,7630.0
2017-02-01 11:35:00,83.54,83.67,83.49,83.53,11101.0,76.4013,76.5202,76.3556,76.3922,11101.0
2017-02-01 11:40:00,83.56,83.64,83.54,83.55,6250.0,76.4196,76.4928,76.4013,76.4104,6250.0
2017-02-01 11:45:00,83.53,83.62,83.47,83.53,8818.0,76.3922,76.4745,76.3373,76.3922,8818.0
2017-02-01 11:50:00,83.57,83.88,83.57,83.86,7150.0,76.4287,76.7122,76.4287,76.694,7150.0
2017-02-01 11:55:00,83.81,84.04,83.8,84.04,6152.0,76.6482,76.8586,76.6391,76.8586,6152.0
2017-02-01 12:00:00,84.05,84.05,83.83,83.84,14750.0,76.8677,76.8677,76.6665,76.6757,14750.0
2017-02-01 12:05:00,83.83,83.97,83.78,83.93,8249.0,76.6665,76.7946,76.6208,76.758,8249.0
2017-02-01 12:10:00,83.93,84.2,83.93,84.19,10084.0,76.758,77.0049,76.758,76.9958,10084.0
2017-02-01 12:15:00,84.15,84.36,84.15,84.21,12933.0,76.9592,77.1512,76.9592,77.014,12933.0
2017-02-01 12:20:00,84.18,84.47,84.16,84.47,15275.0,76.9866,77.2518,76.9683,77.2518,15275.0
2017-02-01 12:25:00,84.43,84.58,84.32,84.4,9451.0,77.2153,77.3524,77.1146,77.1878,9451.0
2017-02-01 12:30:00,84.41,84.53,84.37,84.38,9307.0,77.197,77.3067,77.1604,77.1695,9307.0
2017-02-01 12:35:00,84.35,84.38,84.3,84.32,4508.0,77.1421,77.1695,77.0964,77.1146,4508.0
2017-02-01 12:40:00,84.37,84.41,84.32,84.32,12813.0,77.1604,77.197,77.1146,77.1146,12813.0
2017-02-01 12:45:00,84.29,84.35,84.27,84.28,5362.0,77.0872,77.1421,77.0689,77.0781,5362.0
2017-02-01 12:50:00,84.27,84.29,84.24,84.28,2600.0,77.0689,77.0872,77.0415,77.0781,2600.0
2017-02-01 12:55:00,84.29,84.3,84.09,84.1,9084.0,77.0872,77.0964,76.9043,76.9134,9084.0
2017-02-01 13:00:00,84.1,84.1,83.92,83.94,3700.0,76.9134,76.9134,76.7488,76.7671,3700.0
2017-02-01 13:05:00,83.93,84.21,83.93,84.19,7533.0,76.758,77.014,76.758,76.9958,7533.0
2017-02-01 13:10:00,84.23,84.23,84.04,84.13,4036.0,77.0323,77.0323,76.8586,76.9409,4036.0
2017-02-01 13:15:00,84.13,84.16,84.04,84.14,2921.0,76.9409,76.9683,76.8586,76.95,2921.0
2017-02-01 13:20:00,84.15,84.36,84.09,84.35,7650.0,76.9592,77.1512,76.9043,77.1421,7650.0
2017-02-01 13:25:00,84.34,84.35,84.1,84.28,9461.0,77.1329,77.1421,76.9134,77.0781,9461.0
2017-02-01 13:30:00,84.22,84.38,84.13,84.29,13284.0,77.0232,77.1695,76.9409,77.0872,13284.0
2017-02-01 13:35:00,84.29,84.29,84.01,84.01,3800.0,77.0872,77.0872,76.8311,76.8311,3800.0
2017-02-01 13:40:00,84.06,84.34,84.06,84.34,9313.0,76.8769,77.1329,76.8769,77.1329,9313.0
2017-02-01 13:45:00,84.3,84.3,84.11,84.16,2600.0,77.0964,77.0964,76.9226,76.9683,2600.0
2017-02-01 13:50:00,84.11,84.11,84.01,84.03,3048.0,76.9226,76.9226,76.8311,76.8494,3048.0
2017-02-01 13:55:00,84.04,84.05,83.8,83.8,5600.0,76.8586,76.8677,76.6391,76.6391,5600.0
2017-02-01 14:00:00,83.72,83.91,83.72,83.77,4904.0,76.5659,76.7397,76.5659,76.6116,4904.0
2017-02-01 14:05:00,83.79,84.0,83.79,83.93,5800.0,76.6299,76.822,76.6299,76.758,5800.0
2017-02-01 14:10:00,83.92,84.0,83.85,83.89,5132.0,76.7488,76.822,76.6848,76.7214,5132.0
2017-02-01 14:15:00,83.89,83.95,83.89,83.92,4527.0,76.7214,76.7763,76.7214,76.7488,4527.0
2017-02-01 14:20:00,83.89,83.95,83.79,83.85,4899.0,76.7214,76.7763,76.6299,76.6848,4899.0
2017-02-01 14:25:00,83.85,83.89,83.85,83.88,4500.0,76.6848,76.7214,76.6848,76.7122,4500.0
2017-02-01 14:30:00,83.84,83.85,83.72,83.72,3196.0,76.6757,76.6848,76.5659,76.5659,3196.0
2017-02-01 14:35:00,83.76,83.78,83.69,83.75,5305.0,76.6025,76.6208,76.5385,76.5934,5305.0
2017-02-01 14:40:00,83.76,83.76,83.62,83.69,5300.0,76.6025,76.6025,76.4745,76.5385,5300.0
2017-02-01 14:45:00,83.66,83.7,83.6,83.68,2960.0,76.511,76.5476,76.4562,76.5293,2960.0
2017-02-01 14:50:00,83.66,83.66,83.59,83.63,2927.0,76.511,76.511,76.447,76.4836,2927.0
2017-02-01 14:55:00,83.63,83.65,83.59,83.61,6396.0,76.4836,76.5019,76.447,76.4653,6396.0
2017-02-01 15:00:00,83.62,83.64,83.61,83.64,6742.0,76.4745,76.4928,76.4653,76.4928,6742.0
2017-02-01 15:05:00,83.63,83.65,83.6,83.65,15991.0,76.4836,76.5019,76.4562,76.5019,15991.0
2017-02-01 15:10:00,83.65,83.65,83.53,83.57,6500.0,76.5019,76.5019,76.3922,76.4287,6500.0
2017-02-01 15:15:00,83.53,83.58,83.53,83.55,6521.0,76.3922,76.4379,76.3922,76.4104,6521.0
2017-02-01 15:20:00,83.55,83.65,83.54,83.65,16695.0,76.4104,76.5019,76.4013,76.5019,16695.0
2017-02-01 15:25:00,83.64,83.65,83.61,83.62,14579.0,76.4928,76.5019,76.4653,76.4745,14579.0
2017-02-01 15:30:00,83.63,83.97,83.62,83.97,38937.0,76.4836,76.7946,76.4745,76.7946,38937.0
2017-02-01 15:35:00,83.97,83.99,83.88,83.88,26404.0,76.7946,76.8128,76.7122,76.7122,26404.0
2017-02-01 15:40:00,83.91,83.91,83.86,83.89,23535.0,76.7397,76.7397,76.694,76.7214,23535.0
2017-02-01 15:45:00,83.95,83.99,83.83,83.87,32121.0,76.7763,76.8128,76.6665,76.7031,32121.0
2017-02-01 15:50:00,83.87,83.87,83.84,83.85,25221.0,76.7031,76.7031,76.6757,76.6848,25221.0
2017-02-01 15:55:00,83.85,83.87,83.72,83.74,55009.0,76.6848,76.7031,76.5659,76.5842,55009.0
2017-02-02 09:30:00,85.22,86.37,84.69,86.03,22974.0,77.9377,78.9895,77.453,78.6785,22974.0
2017-02-02 09:35:00,85.79,87.81,85.71,87.81,59612.0,78.459,80.3064,78.3859,80.3064,59612.0
2017-02-02 09:40:00,87.71,89.29,87.68,88.53,36690.0,80.215,81.66,80.1875,80.9649,36690.0
2017-02-02 09:45:00,88.53,88.57,87.57,88.54,53946.0,80.9649,81.0015,80.0869,80.974,53946.0
2017-02-02 09:50:00,88.36,88.55,88.12,88.4,52256.0,80.8094,80.9832,80.5899,80.846,52256.0
2017-02-02 09:55:00,88.31,88.66,87.73,88.15,46749.0,80.7637,81.0838,80.2333,80.6174,46749.0
2017-02-02 10:00:00,88.15,88.26,87.66,87.75,27667.0,80.6174,80.718,80.1692,80.2515,27667.0
2017-02-02 10:05:00,87.74,88.97,87.74,88.95,15195.0,80.2424,81.3673,80.2424,81.349,15195.0
2017-02-02 10:10:00,88.87,89.64,88.86,89.31,26309.0,81.2758,81.98,81.2667,81.6782,26309.0
2017-02-02 10:15:00,89.27,89.89,89.26,89.88,45835.0,81.6417,82.2087,81.6325,82.1995,45835.0
2017-02-02 10:20:00,89.87,90.36,89.86,90.01,43465.0,82.1904,82.6385,82.1812,82.3184,43465.0
2017-02-02 10:25:00,90.04,90.13,89.6,89.94,27526.0,82.3459,82.4282,81.9435,82.2544,27526.0
2017-02-02 10:30:00,89.94,90.45,89.84,90.16,33266.0,82.2544,82.7208,82.163,82.4556,33266.0
2017-02-02 10:35:00,90.24,90.27,90.0,90.1,9600.0,82.5288,82.5562,82.3093,82.4007,9600.0
2017-02-02 10:40:00,90.13,90.69,90.0,90.65,20265.0,82.4282,82.9403,82.3093,82.9037,20265.0
2017-02-02 10:45:00,90.59,90.66,90.11,90.25,12302.0,82.8489,82.9129,82.4099,82.5379,12302.0
2017-02-02 10:50:00,90.37,90.59,90.28,90.39,8116.0,82.6477,82.8489,82.5654,82.666,8116.0
2017-02-02 10:55:00,90.4,90.85,90.3,90.42,17201.0,82.6751,83.0866,82.5836,82.6934,17201.0
2017-02-02 11:00:00,90.4,90.42,89.97,89.98,33506.0,82.6751,82.6934,82.2818,82.291,33506.0
2017-02-02 11:05:00,89.89,90.07,89.53,89.56,29160.0,82.2087,82.3733,81.8794,81.9069,29160.0
2017-02-02 11:10:00,89.55,89.75,89.51,89.65,29311.0,81.8977,82.0806,81.8612,81.9892,29311.0
2017-02-02 11:15:00,89.65,90.46,89.58,90.22,20802.0,81.9892,82.73,81.9252,82.5105,20802.0
2017-02-02 11:20:00,90.18,90.29,89.88,89.94,16582.0,82.4739,82.5745,82.1995,82.2544,16582.0
2017-02-02 11:25:00,89.85,89.93,89.54,89.54,39486.0,82.1721,82.2453,81.8886,81.8886,39486.0
2017-02-02 11:30:00,89.62,90.2,89.58,89.98,30376.0,81.9618,82.4922,81.9252,82.291,30376.0
2017-02-02 11:35:00,89.99,90.28,89.93,90.04,11657.0,82.3001,82.5654,82.2453,82.3459,11657.0
2017-02-02 11:40:00,90.0,90.19,89.87,90.07,13000.0,82.3093,82.483,82.1904,82.3733,13000.0
2017-02-02 11:45:00,90.08,90.25,89.9,89.9,9385.0,82.3824,82.5379,82.2178,82.2178,9385.0
2017-02-02 11:50:00,89.83,89.99,89.5,89.52,12519.0,82.1538,82.3001,81.852,81.8703,12519.0
2017-02-02 11:55:00,89.47,89.47,89.15,89.18,10074.0,81.8246,81.8246,81.5319,81.5594,10074.0
2017-02-02 12:00:00,89.26,89.44,89.0,89.01,40165.0,81.6325,81.7971,81.3947,81.4039,40165.0
2017-02-02 12:05:00,88.96,89.1,88.84,88.92,19947.0,81.3582,81.4862,81.2484,81.3216,19947.0
2017-02-02 12:10:00,88.83,88.89,88.39,88.44,43118.0,81.2393,81.2941,80.8369,80.8826,43118.0
2017-02-02 12:15:00,88.44,88.48,88.22,88.31,7100.0,80.8826,80.9192,80.6814,80.7637,7100.0
2017-02-02 12:20:00,88.31,88.7,88.31,88.53,6800.0,80.7637,81.1204,80.7637,80.9649,6800.0
2017-02-02 12:25:00,88.53,88.6,88.39,88.49,6403.0,80.9649,81.0289,80.8369,80.9283,6403.0
2017-02-02 12:30:00,88.49,88.58,88.14,88.37,12180.0,80.9283,81.0106,80.6082,80.8186,12180.0
2017-02-02 12:35:00,88.33,88.33,88.13,88.19,7031.0,80.782,80.782,80.5991,80.6539,7031.0
2017-02-02 12:40:00,88.24,88.46,88.24,88.38,7349.0,80.6997,80.9009,80.6997,80.8277,7349.0
2017-02-02 12:45:00,88.38,88.58,88.36,88.57,30269.0,80.8277,81.0106,80.8094,81.0015,30269.0
2017-02-02 12:50:00,88.5,88.57,88.4,88.43,6473.0,80.9375,81.0015,80.846,80.8734,6473.0
2017-02-02 12:55:00,88.44,88.63,88.44,88.48,7500.0,80.8826,81.0563,80.8826,80.9192,7500.0
2017-02-02 13:00:00,88.5,88.53,88.5,88.5,4500.0,80.9375,80.9649,80.9375,80.9375,4500.0
2017-02-02 13:05:00,88.44,88.45,88.37,88.39,1600.0,80.8826,80.8917,80.8186,80.8369,1600.0
2017-02-02 13:10:00,88.38,88.43,88.21,88.25,3400.0,80.8277,80.8734,80.6722,80.7088,3400.0
2017-02-02 13:15:00,88.25,88.3,88.18,88.18,6068.0,80.7088,80.7545,80.6448,80.6448,6068.0
2017-02-02 13:20:00,88.17,88.25,88.03,88.12,33350.0,80.6357,80.7088,80.5076,80.5899,33350.0
2017-02-02 13:25:00,88.14,88.4,88.14,88.4,9125.0,80.6082,80.846,80.6082,80.846,9125.0
2017-02-02 13:30:00,88.4,88.45,88.35,88.36,1745.0,80.846,80.8917,80.8003,80.8094,1745.0
2017-02-02 13:35:00,88.36,88.36,88.22,88.35,4601.0,80.8094,80.8094,80.6814,80.8003,4601.0
2017-02-02 13:40:00,88.36,88.61,88.36,88.61,13212.0,80.8094,81.0381,80.8094,81.0381,13212.0
2017-02-02 13:45:00,88.63,88.75,88.56,88.56,7600.0,81.0563,81.1661,80.9923,80.9923,7600.0
2017-02-02 13:50:00,88.59,88.71,88.51,88.52,11700.0,81.0198,81.1295,80.9466,80.9557,11700.0
2017-02-02 13:55:00,88.53,88.59,88.44,88.51,2092.0,80.9649,81.0198,80.8826,80.9466,2092.0
2017-02-02 14:00:00,88.48,88.57,88.39,88.54,3900.0,80.9192,81.0015,80.8369,80.974,3900.0
2017-02-02 14:05:00,88.56,88.67,88.53,88.61,4700.0,80.9923,81.0929,80.9649,81.0381,4700.0
2017-02-02 14:10:00,88.56,88.56,88.34,88.46,6961.0,80.9923,80.9923,80.7911,80.9009,6961.0
2017-02-02 14:15:00,88.43,88.47,88.18,88.27,8546.0,80.8734,80.91,80.6448,80.7271,8546.0
2017-02-02 14:20:00,88.27,88.29,88.21,88.21,3411.0,80.7271,80.7454,80.6722,80.6722,3411.0
2017-02-02 14:25:00,88.27,88.33,88.18,88.18,5532.0,80.7271,80.782,80.6448,80.6448,5532.0
2017-02-02 14:30:00,88.17,88.19,87.91,88.12,10806.0,80.6357,80.6539,80.3979,80.5899,10806.0
2017-02-02 14:35:00,88.16,88.3,88.05,88.28,4107.0,80.6265,80.7545,80.5259,80.7363,4107.0
2017-02-02 14:40:00,88.31,88.34,88.2,88.28,6717.0,80.7637,80.7911,80.6631,80.7363,6717.0
2017-02-02 14:45:00,88.35,88.35,88.13,88.13,5223.0,80.8003,80.8003,80.5991,80.5991,5223.0
2017-02-02 14:50:00,88.09,88.25,88.08,88.23,3912.0,80.5625,80.7088,80.5533,80.6905,3912.0
2017-02-02 14:55:00,88.19,88.28,88.17,88.22,4048.0,80.6539,80.7363,80.6357,80.6814,4048.0
2017-02-02 15:00:00,88.21,88.26,88.12,88.15,11593.0,80.6722,80.718,80.5899,80.6174,11593.0
2017-02-02 15:05:00,88.14,88.22,88.11,88.13,15849.0,80.6082,80.6814,80.5808,80.5991,15849.0
2017-02-02 15:10:00,88.13,88.26,88.1,88.25,14413.0,80.5991,80.718,80.5716,80.7088,14413.0
2017-02-02 15:15:00,88.28,88.4,88.25,88.37,8805.0,80.7363,80.846,80.7088,80.8186,8805.0
2017-02-02 15:20:00,88.38,88.48,88.35,88.48,9520.0,80.8277,80.9192,80.8003,80.9192,9520.0
2017-02-02 15:25:00,88.48,88.77,88.48,88.72,9706.0,80.9192,81.1844,80.9192,81.1387,9706.0
2017-02-02 15:30:00,88.71,88.79,88.6,88.79,18337.0,81.1295,81.2027,81.0289,81.2027,18337.0
2017-02-02 15:35:00,88.8,88.94,88.71,88.83,18935.0,81.2118,81.3399,81.1295,81.2393,18935.0
2017-02-02 15:40:00,88.83,89.0,88.81,88.93,21216.0,81.2393,81.3947,81.221,81.3307,21216.0
2017-02-02 15:45:00,89.0,89.01,88.84,88.97,24027.0,81.3947,81.4039,81.2484,81.3673,24027.0
2017-02-02 15:50:00,88.99,89.0,88.86,88.93,29837.0,81.3856,81.3947,81.2667,81.3307,29837.0
2017-02-02 15:55:00,88.94,89.0,88.79,88.9,58582.0,81.3399,81.3947,81.2027,81.3033,58582.0
2017-02-03 09:30:00,89.97,92.96,89.97,92.1,61589.0,82.2818,85.0163,82.2818,84.2298,61589.0
2017-02-03 09:35:00,92.09,93.29,91.6,92.03,74731.0,84.2207,85.3181,83.7726,84.1658,74731.0
2017-02-03 09:40:00,92.12,93.7,92.12,92.71,31524.0,84.2481,85.6931,84.2481,84.7877,31524.0
2017-02-03 09:45:00,92.82,93.16,92.65,92.67,24223.0,84.8883,85.1993,84.7328,84.7511,24223.0
2017-02-03 09:50:00,92.75,92.75,92.09,92.31,13100.0,84.8243,84.8243,84.2207,84.4219,13100.0
2017-02-03 09:55:00,92.34,92.42,91.82,91.94,79497.0,84.4493,84.5225,83.9738,84.0835,79497.0
2017-02-03 10:00:00,91.83,92.13,91.12,91.59,77886.0,83.9829,84.2573,83.3336,83.7634,77886.0
2017-02-03 10:05:00,91.55,92.77,91.43,92.62,25278.0,83.7268,84.8426,83.6171,84.7054,25278.0
2017-02-03 10:10:00,92.55,92.79,92.23,92.69,121306.0,84.6414,84.8609,84.3487,84.7694,121306.0
2017-02-03 10:15:00,92.72,93.1,92.71,92.89,23731.0,84.7968,85.1444,84.7877,84.9523,23731.0
2017-02-03 10:20:00,92.82,93.16,92.82,93.11,13434.0,84.8883,85.1993,84.8883,85.1535,13434.0
2017-02-03 10:25:00,93.03,93.16,92.49,92.55,26839.0,85.0804,85.1993,84.5865,84.6414,26839.0
2017-02-03 10:30:00,92.38,92.59,92.16,92.16,19959.0,84.4859,84.678,84.2847,84.2847,19959.0
2017-02-03 10:35:00,92.13,92.58,92.13,92.48,32157.0,84.2573,84.6688,84.2573,84.5774,32157.0
2017-02-03 10:40:00,92.49,92.57,92.45,92.45,8313.0,84.5865,84.6597,84.5499,84.5499,8313.0
2017-02-03 10:45:00,92.44,92.58,92.38,92.55,15900.0,84.5408,84.6688,84.4859,84.6414,15900.0
2017-02-03 10:50:00,92.55,92.79,92.44,92.79,28133.0,84.6414,84.8609,84.5408,84.8609,28133.0
2017-02-03 10:55:00,92.71,92.87,92.68,92.68,9250.0,84.7877,84.934,84.7603,84.7603,9250.0
2017-02-03 11:00:00,92.76,92.9,92.76,92.83,13522.0,84.8334,84.9615,84.8334,84.8974,13522.0
2017-02-03 11:05:00,92.88,92.98,92.87,92.94,6550.0,84.9432,85.0346,84.934,84.998,6550.0
2017-02-03 11:10:00,92.91,92.97,92.83,92.86,10597.0,84.9706,85.0255,84.8974,84.9249,10597.0
2017-02-03 11:15:00,92.91,93.16,92.9,93.13,9414.0,84.9706,85.1993,84.9615,85.1718,9414.0
2017-02-03 11:20:00,93.05,93.11,93.01,93.09,10492.0,85.0987,85.1535,85.0621,85.1352,10492.0
2017-02-03 11:25:00,93.13,93.36,93.07,93.26,17813.0,85.1718,85.3822,85.1169,85.2907,17813.0
2017-02-03 11:30:00,93.23,93.26,93.01,93.02,10608.0,85.2633,85.2907,85.0621,85.0712,10608.0
2017-02-03 11:35:00,93.01,93.02,92.85,93.02,14472.0,85.0621,85.0712,84.9157,85.0712,14472.0
2017-02-03 11:40:00,92.99,93.0,92.69,92.69,17195.0,85.0438,85.0529,84.7694,84.7694,17195.0
2017-02-03 11:45:00,92.71,92.82,92.63,92.77,6501.0,84.7877,84.8883,84.7145,84.8426,6501.0
2017-02-03 11:50:00,92.85,92.98,92.81,92.86,10863.0,84.9157,85.0346,84.8792,84.9249,10863.0
2017-02-03 11:55:00,92.85,92.92,92.58,92.62,10136.0,84.9157,84.9798,84.6688,84.7054,10136.0
2017-02-03 12:00:00,92.58,92.67,92.46,92.6,10792.0,84.6688,84.7511,84.5591,84.6871,10792.0
2017-02-03 12:05:00,92.62,92.81,92.61,92.79,3200.0,84.7054,84.8792,84.6962,84.8609,3200.0
2017-02-03 12:10:00,92.76,92.76,92.32,92.32,12052.0,84.8334,84.8334,84.431,84.431,12052.0
2017-02-03 12:15:00,92.37,92.46,92.37,92.46,3250.0,84.4768,84.5591,84.4768,84.5591,3250.0
2017-02-03 12:20:00,92.48,92.48,92.39,92.47,3016.0,84.5774,84.5774,84.495,84.5682,3016.0
2017-02-03 12:25:00,92.52,92.52,92.37,92.41,3843.0,84.6139,84.6139,84.4768,84.5133,3843.0
2017-02-03 12:30:00,92.44,92.45,92.34,92.36,5829.0,84.5408,84.5499,84.4493,84.4676,5829.0
2017-02-03 12:35:00,92.38,92.38,92.22,92.22,4436.0,84.4859,84.4859,84.3396,84.3396,4436.0
2017-02-03 12:40:00,92.25,92.25,92.11,92.19,3686.0,84.367,84.367,84.239,84.3121,3686.0
2017-02-03 12:45:00,92.22,92.23,92.12,92.12,3400.0,84.3396,84.3487,84.2481,84.2481,3400.0
2017-02-03 12:50:00,92.16,92.33,92.15,92.31,10781.0,84.2847,84.4402,84.2756,84.4219,10781.0
2017-02-03 12:55:00,92.31,92.33,92.28,92.28,3250.0,84.4219,84.4402,84.3944,84.3944,3250.0
2017-02-03 13:00:00,92.27,92.27,92.18,92.25,5290.0,84.3853,84.3853,84.303,84.367,5290.0
2017-02-03 13:05:00,92.19,92.27,92.19,92.27,3882.0,84.3121,84.3853,84.3121,84.3853,3882.0
2017-02-03 13:10:00,92.25,92.25,91.94,91.94,16173.0,84.367,84.367,84.0835,84.0835,16173.0
2017-02-03 13:15:00,91.92,92.03,91.86,92.03,6553.0,84.0652,84.1658,84.0103,84.1658,6553.0
2017-02-03 13:20:00,91.99,91.99,91.85,91.93,6511.0,84.1292,84.1292,84.0012,84.0744,6511.0
2017-02-03 13:25:00,91.94,91.94,91.89,91.93,5500.0,84.0835,84.0835,84.0378,84.0744,5500.0
2017-02-03 13:30:00,91.93,91.99,91.84,91.99,7500.0,84.0744,84.1292,83.992,84.1292,7500.0
2017-02-03 13:35:00,91.97,92.21,91.97,92.07,7300.0,84.1109,84.3304,84.1109,84.2024,7300.0
2017-02-03 13:40:00,92.06,92.09,91.97,91.97,5550.0,84.1932,84.2207,84.1109,84.1109,5550.0
2017-02-03 13:45:00,91.98,91.99,91.82,91.82,4207.0,84.1201,84.1292,83.9738,83.9738,4207.0
2017-02-03 13:50:00,91.83,91.87,91.82,91.83,3755.0,83.9829,84.0195,83.9738,83.9829,3755.0
2017-02-03 13:55:00,91.83,91.87,91.79,91.83,5325.0,83.9829,84.0195,83.9463,83.9829,5325.0
2017-02-03 14:00:00,91.82,91.85,91.69,91.85,12746.0,83.9738,84.0012,83.8549,84.0012,12746.0
2017-02-03 14:05:00,91.84,91.94,91.81,91.88,11595.0,83.992,84.0835,83.9646,84.0286,11595.0
2017-02-03 14:10:00,91.86,91.94,91.86,91.87,9484.0,84.0103,84.0835,84.0103,84.0195,9484.0
2017-02-03 14:15:00,91.86,91.9,91.81,91.83,13022.0,84.0103,84.0469,83.9646,83.9829,13022.0
2017-02-03 14:20:00,91.83,91.88,91.75,91.8,7875.0,83.9829,84.0286,83.9097,83.9555,7875.0
2017-02-03 14:25:00,91.78,91.78,91.56,91.69,19051.0,83.9372,83.9372,83.736,83.8549,19051.0
2017-02-03 14:30:00,91.65,91.89,91.65,91.83,16201.0,83.8183,84.0378,83.8183,83.9829,16201.0
2017-02-03 14:35:00,91.84,91.89,91.82,91.86,11304.0,83.992,84.0378,83.9738,84.0103,11304.0
2017-02-03 14:40:00,91.88,91.89,91.84,91.84,6200.0,84.0286,84.0378,83.992,83.992,6200.0
2017-02-03 14:45:00,91.85,91.85,91.65,91.73,8264.0,84.0012,84.0012,83.8183,83.8914,8264.0
2017-02-03 14:50:00,91.73,91.81,91.72,91.81,3554.0,83.8914,83.9646,83.8823,83.9646,3554.0
2017-02-03 14:55:00,91.8,91.84,91.76,91.84,9364.0,83.9555,83.992,83.9189,83.992,9364.0
2017-02-03 15:00:00,91.83,91.87,91.76,91.76,9620.0,83.9829,84.0195,83.9189,83.9189,9620.0
2017-02-03 15:05:00,91.77,91.8,91.72,91.8,11348.0,83.928,83.9555,83.8823,83.9555,11348.0
2017-02-03 15:10:00,91.8,91.81,91.72,91.72,3998.0,83.9555,83.9646,83.8823,83.8823,3998.0
2017-02-03 15:15:00,91.73,91.78,91.72,91.78,6680.0,83.8914,83.9372,83.8823,83.9372,6680.0
2017-02-03 15:20:00,91.79,91.85,91.72,91.72,9357.0,83.9463,84.0012,83.8823,83.8823,9357.0
2017-02-03 15:25:00,91.73,91.8,91.72,91.77,7999.0,83.8914,83.9555,83.8823,83.928,7999.0
2017-02-03 15:30:00,91.78,91.84,91.78,91.79,16805.0,83.9372,83.992,83.9372,83.9463,16805.0
2017-02-03 15:35:00,91.79,91.81,91.75,91.81,20781.0,83.9463,83.9646,83.9097,83.9646,20781.0
2017-02-03 15:40:00,91.8,91.81,91.59,91.59,18965.0,83.9555,83.9646,83.7634,83.7634,18965.0
2017-02-03 15:45:00,91.62,91.69,91.57,91.64,38854.0,83.7908,83.8549,83.7451,83.8091,38854.0
2017-02-03 15:50:00,91.64,91.64,91.55,91.56,44605.0,83.8091,83.8091,83.7268,83.736,44605.0
2017-02-03 15:55:00,91.55,91.67,91.55,91.65,86956.0,83.7268,83.8366,83.7268,83.8183,86956.0
2017-02-06 09:30:00,91.76,92.98,91.65,92.82,30115.0,83.9189,85.0346,83.8183,84.8883,30115.0
2017-02-06 09:35:00,92.75,93.24,92.52,93.19,51066.0,84.8243,85.2724,84.6139,85.2267,51066.0
2017-02-06 09:40:00,93.19,93.19,92.58,92.84,40441.0,85.2267,85.2267,84.6688,84.9066,40441.0
2017-02-06 09:45:00,92.78,93.03,92.77,92.87,30250.0,84.8517,85.0804,84.8426,84.934,30250.0
2017-02-06 09:50:00,92.89,92.92,92.22,92.46,68335.0,84.9523,84.9798,84.3396,84.5591,68335.0
2017-02-06 09:55:00,92.55,92.88,92.48,92.64,16401.0,84.6414,84.9432,84.5774,84.7237,16401.0
2017-02-06 10:00:00,92.74,92.81,92.5,92.71,14748.0,84.8151,84.8792,84.5956,84.7877,14748.0
2017-02-06 10:05:00,92.71,93.13,92.71,93.06,33750.0,84.7877,85.1718,84.7877,85.1078,33750.0
2017-02-06 10:10:00,93.07,93.09,92.78,92.84,14202.0,85.1169,85.1352,84.8517,84.9066,14202.0
2017-02-06 10:15:00,92.77,92.84,92.7,92.75,7000.0,84.8426,84.9066,84.7786,84.8243,7000.0
2017-02-06 10:20:00,92.73,92.96,92.64,92.95,17359.0,84.806,85.0163,84.7237,85.0072,17359.0
2017-02-06 10:25:00,93.01,93.11,92.87,93.02,14889.0,85.0621,85.1535,84.934,85.0712,14889.0
2017-02-06 10:30:00,93.0,93.08,92.85,92.96,10797.0,85.0529,85.1261,84.9157,85.0163,10797.0
2017-02-06 10:35:00,93.04,93.04,92.66,92.66,9500.0,85.0895,85.0895,84.742,84.742,9500.0
2017-02-06 10:40:00,92.56,92.6,92.39,92.47,9354.0,84.6505,84.6871,84.495,84.5682,9354.0
2017-02-06 10:45:00,92.46,92.64,92.39,92.64,11179.0,84.5591,84.7237,84.495,84.7237,11179.0
2017-02-06 10:50:00,92.59,92.67,92.58,92.59,10613.0,84.678,84.7511,84.6688,84.678,10613.0
2017-02-06 10:55:00,92.58,92.68,92.45,92.67,13216.0,84.6688,84.7603,84.5499,84.7511,13216.0
2017-02-06 11:00:00,92.66,92.74,92.61,92.74,6612.0,84.742,84.8151,84.6962,84.8151,6612.0
2017-02-06 11:05:00,92.76,92.8,92.75,92.79,4109.0,84.8334,84.87,84.8243,84.8609,4109.0
2017-02-06 11:10:00,92.8,92.83,92.75,92.83,3329.0,84.87,84.8974,84.8243,84.8974,3329.0
2017-02-06 11:15:00,92.79,92.92,92.79,92.85,10144.0,84.8609,84.9798,84.8609,84.9157,10144.0
2017-02-06 11:20:00,92.86,92.89,92.78,92.87,7400.0,84.9249,84.9523,84.8517,84.934,7400.0
2017-02-06 11:25:00,92.87,93.0,92.83,92.96,11887.0,84.934,85.0529,84.8974,85.0163,11887.0
2017-02-06 11:30:00,92.99,93.08,92.9,93.0,11241.0,85.0438,85.1261,84.9615,85.0529,11241.0
2017-02-06 11:35:00,92.97,92.98,92.84,92.94,3651.0,85.0255,85.0346,84.9066,84.998,3651.0
2017-02-06 11:40:00,92.93,92.99,92.74,92.85,25128.0,84.9889,85.0438,84.8151,84.9157,25128.0
2017-02-06 11:45:00,92.82,93.14,92.82,93.04,39651.0,84.8883,85.181,84.8883,85.0895,39651.0
2017-02-06 11:50:00,93.04,93.05,92.8,92.83,8700.0,85.0895,85.0987,84.87,84.8974,8700.0
2017-02-06 11:55:00,92.77,92.85,92.68,92.7,7700.0,84.8426,84.9157,84.7603,84.7786,7700.0
2017-02-06 12:00:00,92.7,92.9,92.68,92.9,6106.0,84.7786,84.9615,84.7603,84.9615,6106.0
2017-02-06 12:05:00,92.9,92.98,92.9,92.98,2701.0,84.9615,85.0346,84.9615,85.0346,2701.0
2017-02-06 12:10:00,92.98,93.17,92.96,92.96,20326.0,85.0346,85.2084,85.0163,85.0163,20326.0
2017-02-06 12:15:00,92.96,93.09,92.91,93.08,4068.0,85.0163,85.1352,84.9706,85.1261,4068.0
2017-02-06 12:20:00,93.07,93.09,93.01,93.06,6553.0,85.1169,85.1352,85.0621,85.1078,6553.0
2017-02-06 12:25:00,93.08,93.26,93.06,93.23,4275.0,85.1261,85.2907,85.1078,85.2633,4275.0
2017-02-06 12:30:00,93.21,93.22,93.09,93.17,8196.0,85.245,85.2541,85.1352,85.2084,8196.0
2017-02-06 12:35:00,93.16,93.35,93.16,93.31,13755.0,85.1993,85.373,85.1993,85.3364,13755.0
2017-02-06 12:40:00,93.31,93.51,93.3,93.44,21193.0,85.3364,85.5193,85.3273,85.4553,21193.0
2017-02-06 12:45:00,93.43,93.45,93.4,93.4,5266.0,85.4462,85.4645,85.4187,85.4187,5266.0
2017-02-06 12:50:00,93.38,93.45,93.31,93.33,16437.0,85.4005,85.4645,85.3364,85.3547,16437.0
2017-02-06 12:55:00,93.35,93.45,93.35,93.35,5915.0,85.373,85.4645,85.373,85.373,5915.0
2017-02-06 13:00:00,93.36,93.38,93.22,93.22,3000.0,85.3822,85.4005,85.2541,85.2541,3000.0
2017-02-06 13:05:00,93.21,93.26,93.18,93.26,5093.0,85.245,85.2907,85.2175,85.2907,5093.0
2017-02-06 13:10:00,93.25,93.25,93.06,93.09,3266.0,85.2816,85.2816,85.1078,85.1352,3266.0
2017-02-06 13:15:00,93.05,93.14,93.02,93.07,5092.0,85.0987,85.181,85.0712,85.1169,5092.0
2017-02-06 13:20:00,93.08,93.26,93.08,93.26,16345.0,85.1261,85.2907,85.1261,85.2907,16345.0
2017-02-06 13:25:00,93.3,93.43,93.3,93.4,7546.0,85.3273,85.4462,85.3273,85.4187,7546.0
2017-02-06 13:30:00,93.4,93.4,93.21,93.21,8257.0,85.4187,85.4187,85.245,85.245,8257.0
2017-02-06 13:35:00,93.23,93.23,92.88,93.0,9700.0,85.2633,85.2633,84.9432,85.0529,9700.0
2017-02-06 13:40:00,92.99,93.14,92.97,93.12,3400.0,85.0438,85.181,85.0255,85.1627,3400.0
2017-02-06 13:45:00,93.11,93.18,93.1,93.18,12300.0,85.1535,85.2175,85.1444,85.2175,12300.0
2017-02-06 13:50:00,93.16,93.18,93.1,93.11,11464.0,85.1993,85.2175,85.1444,85.1535,11464.0
2017-02-06 13:55:00,93.08,93.1,93.03,93.06,6446.0,85.1261,85.1444,85.0804,85.1078,6446.0
2017-02-06 14:00:00,93.07,93.09,92.83,92.89,37528.0,85.1169,85.1352,84.8974,84.9523,37528.0
2017-02-06 14:05:00,92.88,92.98,92.82,92.83,10125.0,84.9432,85.0346,84.8883,84.8974,10125.0
2017-02-06 14:10:00,92.83,92.84,92.68,92.74,22792.0,84.8974,84.9066,84.7603,84.8151,22792.0
2017-02-06 14:15:00,92.74,92.81,92.72,92.75,3359.0,84.8151,84.8792,84.7968,84.8243,3359.0
2017-02-06 14:20:00,92.71,92.82,92.68,92.74,11651.0,84.7877,84.8883,84.7603,84.8151,11651.0
2017-02-06 14:25:00,92.78,92.82,92.7,92.82,13820.0,84.8517,84.8883,84.7786,84.8883,13820.0
2017-02-06 14:30:00,92.82,93.0,92.81,92.85,18055.0,84.8883,85.0529,84.8792,84.9157,18055.0
2017-02-06 14:35:00,92.83,92.84,92.63,92.65,12095.0,84.8974,84.9066,84.7145,84.7328,12095.0
2017-02-06 14:40:00,92.67,92.76,92.62,92.75,7135.0,84.7511,84.8334,84.7054,84.8243,7135.0
2017-02-06 14:45:00,92.76,92.88,92.72,92.83,9043.0,84.8334,84.9432,84.7968,84.8974,9043.0
2017-02-06 14:50:00,92.83,93.03,92.82,93.03,9755.0,84.8974,85.0804,84.8883,85.0804,9755.0
2017-02-06 14:55:00,93.04,93.18,92.95,92.95,17111.0,85.0895,85.2175,85.0072,85.0072,17111.0
2017-02-06 15:00:00,92.96,93.13,92.9,93.1,24494.0,85.0163,85.1718,84.9615,85.1444,24494.0
2017-02-06 15:05:00,93.09,93.1,92.9,92.92,17807.0,85.1352,85.1444,84.9615,84.9798,17807.0
2017-02-06 15:10:00,92.92,92.95,92.78,92.78,15577.0,84.9798,85.0072,84.8517,84.8517,15577.0
2017-02-06 15:15:00,92.79,92.97,92.77,92.83,35699.0,84.8609,85.0255,84.8426,84.8974,35699.0
2017-02-06 15:20:00,92.84,92.88,92.78,92.82,17457.0,84.9066,84.9432,84.8517,84.8883,17457.0
2017-02-06 15:25:00,92.82,92.85,92.66,92.78,30057.0,84.8883,84.9157,84.742,84.8517,30057.0
2017-02-06 15:30:00,92.75,92.77,92.52,92.69,21410.0,84.8243,84.8426,84.6139,84.7694,21410.0
2017-02-06 15:35:00,92.7,92.99,92.63,92.91,24692.0,84.7786,85.0438,84.7145,84.9706,24692.0
2017-02-06 15:40:00,92.91,93.04,92.91,92.95,32125.0,84.9706,85.0895,84.9706,85.0072,32125.0
2017-02-06 15:45:00,92.94,92.95,92.81,92.9,36826.0,84.998,85.0072,84.8792,84.9615,36826.0
2017-02-06 15:50:00,92.9,93.02,92.9,93.02,44421.0,84.9615,85.0712,84.9615,85.0712,44421.0
2017-02-06 15:55:00,93.01,93.11,92.98,93.04,57367.0,85.0621,85.1535,85.0346,85.0895,57367.0
2017-02-07 09:30:00,93.67,94.8,93.61,93.81,38110.0,85.6657,86.6991,85.6108,85.7937,38110.0
2017-02-07 09:35:00,93.87,93.97,93.66,93.66,16401.0,85.8486,85.94,85.6565,85.6565,16401.0
2017-02-07 09:40:00,93.8,93.83,93.0,93.06,35439.0,85.7846,85.812,85.0529,85.1078,35439.0
2017-02-07 09:45:00,93.11,93.41,92.98,93.12,24526.0,85.1535,85.4279,85.0346,85.1627,24526.0
2017-02-07 09:50:00,93.22,93.45,93.1,93.24,18211.0,85.2541,85.4645,85.1444,85.2724,18211.0
2017-02-07 09:55:00,93.25,93.45,93.24,93.43,5301.0,85.2816,85.4645,85.2724,85.4462,5301.0
2017-02-07 10:00:00,93.5,93.56,93.32,93.34,15709.0,85.5102,85.5651,85.3456,85.3639,15709.0
2017-02-07 10:05:00,93.33,93.35,93.28,93.35,1400.0,85.3547,85.373,85.309,85.373,1400.0
2017-02-07 10:10:00,93.35,93.35,92.97,92.97,9301.0,85.373,85.373,85.0255,85.0255,9301.0
2017-02-07 10:15:00,92.91,93.0,92.8,92.82,27538.0,84.9706,85.0529,84.87,84.8883,27538.0
2017-02-07 10:20:00,92.8,92.94,92.65,92.66,21594.0,84.87,84.998,84.7328,84.742,21594.0
2017-02-07 10:25:00,92.64,92.68,92.46,92.56,18000.0,84.7237,84.7603,84.5591,84.6505,18000.0
2017-02-07 10:30:00,92.53,92.62,92.33,92.33,6925.0,84.6231,84.7054,84.4402,84.4402,6925.0
2017-02-07 10:35:00,92.33,92.5,92.33,92.4,5100.0,84.4402,84.5956,84.4402,84.5042,5100.0
2017-02-07 10:40:00,92.44,92.8,92.43,92.8,6720.0,84.5408,84.87,84.5316,84.87,6720.0
2017-02-07 10:45:00,92.75,93.14,92.75,93.14,6800.0,84.8243,85.181,84.8243,85.181,6800.0
2017-02-07 10:50:00,93.09,93.13,92.99,93.06,4300.0,85.1352,85.1718,85.0438,85.1078,4300.0
2017-02-07 10:55:00,93.14,93.22,93.06,93.08,9754.0,85.181,85.2541,85.1078,85.1261,9754.0
2017-02-07 11:00:00,93.07,93.24,93.07,93.24,5031.0,85.1169,85.2724,85.1169,85.2724,5031.0
2017-02-07 11:05:00,93.26,93.27,93.16,93.27,4509.0,85.2907,85.2999,85.1993,85.2999,4509.0
2017-02-07 11:10:00,93.26,93.28,93.13,93.26,6771.0,85.2907,85.309,85.1718,85.2907,6771.0
2017-02-07 11:15:00,93.2,93.4,93.2,93.37,6400.0,85.2358,85.4187,85.2358,85.3913,6400.0
2017-02-07 11:20:00,93.33,93.35,93.12,93.14,6613.0,85.3547,85.373,85.1627,85.181,6613.0
2017-02-07 11:25:00,93.11,93.12,93.0,93.06,14096.0,85.1535,85.1627,85.0529,85.1078,14096.0
2017-02-07 11:30:00,93.03,93.1,92.98,93.08,16936.0,85.0804,85.1444,85.0346,85.1261,16936.0
2017-02-07 11:35:00,93.03,93.03,92.92,92.95,3100.0,85.0804,85.0804,84.9798,85.0072,3100.0
2017-02-07 11:40:00,92.97,92.97,92.71,92.8,6750.0,85.0255,85.0255,84.7877,84.87,6750.0
2017-02-07 11:45:00,92.85,93.0,92.85,93.0,3000.0,84.9157,85.0529,84.9157,85.0529,3000.0
2017-02-07 11:50:00,93.05,93.08,93.02,93.07,5534.0,85.0987,85.1261,85.0712,85.1169,5534.0
2017-02-07 11:55:00,93.07,93.07,92.85,92.9,3250.0,85.1169,85.1169,84.9157,84.9615,3250.0
2017-02-07 12:00:00,92.96,92.98,92.87,92.98,1115.0,85.0163,85.0346,84.934,85.0346,1115.0
2017-02-07 12:05:00,92.97,92.98,92.91,92.94,4473.0,85.0255,85.0346,84.9706,84.998,4473.0
2017-02-07 12:10:00,92.95,93.02,92.95,93.01,5330.0,85.0072,85.0712,85.0072,85.0621,5330.0
2017-02-07 12:15:00,92.99,93.04,92.96,93.04,2800.0,85.0438,85.0895,85.0163,85.0895,2800.0
2017-02-07 12:20:00,93.05,93.07,92.98,93.07,5188.0,85.0987,85.1169,85.0346,85.1169,5188.0
2017-02-07 12:25:00,93.1,93.14,93.08,93.12,4150.0,85.1444,85.181,85.1261,85.1627,4150.0
2017-02-07 12:30:00,93.11,93.11,93.01,93.01,6119.0,85.1535,85.1535,85.0621,85.0621,6119.0
2017-02-07 12:35:00,93.01,93.03,93.01,93.01,1800.0,85.0621,85.0804,85.0621,85.0621,1800.0
2017-02-07 12:40:00,93.04,93.1,92.91,92.91,5027.0,85.0895,85.1444,84.9706,84.9706,5027.0
2017-02-07 12:45:00,92.9,92.95,92.74,92.74,4900.0,84.9615,85.0072,84.8151,84.8151,4900.0
2017-02-07 12:50:00,92.78,92.89,92.74,92.81,5196.0,84.8517,84.9523,84.8151,84.8792,5196.0
2017-02-07 12:55:00,92.8,92.81,92.63,92.64,5603.0,84.87,84.8792,84.7145,84.7237,5603.0
2017-02-07 13:00:00,92.75,92.75,92.64,92.64,4276.0,84.8243,84.8243,84.7237,84.7237,4276.0
2017-02-07 13:05:00,92.64,92.72,92.6,92.72,5000.0,84.7237,84.7968,84.6871,84.7968,5000.0
2017-02-07 13:10:00,92.71,92.8,92.71,92.8,3504.0,84.7877,84.87,84.7877,84.87,3504.0
2017-02-07 13:15:00,92.79,92.85,92.78,92.78,4100.0,84.8609,84.9157,84.8517,84.8517,4100.0
2017-02-07 13:20:00,92.76,92.76,92.76,92.76,311.0,84.8334,84.8334,84.8334,84.8334,311.0
2017-02-07 13:25:00,92.71,92.76,92.57,92.57,6952.0,84.7877,84.8334,84.6597,84.6597,6952.0
2017-02-07 13:30:00,92.6,92.6,92.52,92.52,3608.0,84.6871,84.6871,84.6139,84.6139,3608.0
2017-02-07 13:35:00,92.54,92.56,92.47,92.5,10776.0,84.6322,84.6505,84.5682,84.5956,10776.0
2017-02-07 13:40:00,92.52,92.62,92.52,92.62,3500.0,84.6139,84.7054,84.6139,84.7054,3500.0
2017-02-07 13:45:00,92.61,92.62,92.57,92.62,1400.0,84.6962,84.7054,84.6597,84.7054,1400.0
2017-02-07 13:50:00,92.62,92.76,92.62,92.69,3797.0,84.7054,84.8334,84.7054,84.7694,3797.0
2017-02-07 13:55:00,92.65,92.68,92.46,92.46,7914.0,84.7328,84.7603,84.5591,84.5591,7914.0
2017-02-07 14:00:00,92.49,92.6,92.49,92.52,3102.0,84.5865,84.6871,84.5865,84.6139,3102.0
2017-02-07 14:05:00,92.55,92.64,92.53,92.6,5295.0,84.6414,84.7237,84.6231,84.6871,5295.0
2017-02-07 14:10:00,92.61,92.67,92.59,92.63,8615.0,84.6962,84.7511,84.678,84.7145,8615.0
2017-02-07 14:15:00,92.63,92.66,92.6,92.6,2092.0,84.7145,84.742,84.6871,84.6871,2092.0
2017-02-07 14:20:00,92.6,92.64,92.59,92.62,3433.0,84.6871,84.7237,84.678,84.7054,3433.0
2017-02-07 14:25:00,92.6,92.64,92.57,92.64,1480.0,84.6871,84.7237,84.6597,84.7237,1480.0
2017-02-07 14:30:00,92.63,92.67,92.59,92.61,7949.0,84.7145,84.7511,84.678,84.6962,7949.0
2017-02-07 14:35:00,92.63,92.67,92.62,92.62,5346.0,84.7145,84.7511,84.7054,84.7054,5346.0
2017-02-07 14:40:00,92.65,92.8,92.65,92.8,3402.0,84.7328,84.87,84.7328,84.87,3402.0
2017-02-07 14:45:00,92.8,92.83,92.67,92.73,5667.0,84.87,84.8974,84.7511,84.806,5667.0
2017-02-07 14:50:00,92.74,92.79,92.72,92.77,3473.0,84.8151,84.8609,84.7968,84.8426,3473.0
2017-02-07 14:55:00,92.77,92.89,92.77,92.88,5505.0,84.8426,84.9523,84.8426,84.9432,5505.0
2017-02-07 15:00:00,92.87,92.95,92.84,92.86,9155.0,84.934,85.0072,84.9066,84.9249,9155.0
2017-02-07 15:05:00,92.86,92.92,92.86,92.87,5599.0,84.9249,84.9798,84.9249,84.934,5599.0
2017-02-07 15:10:00,92.89,92.94,92.89,92.92,4122.0,84.9523,84.998,84.9523,84.9798,4122.0
2017-02-07 15:15:00,92.9,92.9,92.81,92.85,3949.0,84.9615,84.9615,84.8792,84.9157,3949.0
2017-02-07 15:20:00,92.81,92.9,92.81,92.84,4711.0,84.8792,84.9615,84.8792,84.9066,4711.0
2017-02-07 15:25:00,92.83,92.84,92.78,92.8,6700.0,84.8974,84.9066,84.8517,84.87,6700.0
2017-02-07 15:30:00,92.82,92.82,92.64,92.64,11836.0,84.8883,84.8883,84.7237,84.7237,11836.0
2017-02-07 15:35:00,92.66,92.77,92.66,92.7,40640.0,84.742,84.8426,84.742,84.7786,40640.0
2017-02-07 15:40:00,92.75,92.88,92.7,92.78,34696.0,84.8243,84.9432,84.7786,84.8517,34696.0
2017-02-07 15:45:00,92.77,92.79,92.68,92.74,17529.0,84.8426,84.8609,84.7603,84.8151,17529.0
2017-02-07 15:50:00,92.74,92.76,92.71,92.75,40859.0,84.8151,84.8334,84.7877,84.8243,40859.0
2017-02-07 15:55:00,92.75,92.78,92.64,92.65,54594.0,84.8243,84.8517,84.7237,84.7328,54594.0
2017-02-08 09:30:00,92.51,92.59,91.97,92.26,23572.0,84.6048,84.678,84.1109,84.3762,23572.0
2017-02-08 09:35:00,92.19,92.36,92.13,92.25,12000.0,84.3121,84.4676,84.2573,84.367,12000.0
2017-02-08 09:40:00,92.26,92.34,92.2,92.29,7796.0,84.3762,84.4493,84.3213,84.4036,7796.0
2017-02-08 09:45:00,92.3,92.34,92.1,92.1,5000.0,84.4127,84.4493,84.2298,84.2298,5000.0
2017-02-08 09:50:00,92.22,92.3,92.17,92.29,6311.0,84.3396,84.4127,84.2938,84.4036,6311.0
2017-02-08 09:55:00,92.34,92.42,92.29,92.38,2204.0,84.4493,84.5225,84.4036,84.4859,2204.0
2017-02-08 10:00:00,92.33,92.55,92.33,92.54,3856.0,84.4402,84.6414,84.4402,84.6322,3856.0
2017-02-08 10:05:00,92.54,92.66,92.5,92.59,5100.0,84.6322,84.742,84.5956,84.678,5100.0
2017-02-08 10:10:00,92.66,92.8,92.62,92.74,3002.0,84.742,84.87,84.7054,84.8151,3002.0
2017-02-08 10:15:00,92.79,92.9,92.74,92.9,5300.0,84.8609,84.9615,84.8151,84.9615,5300.0
2017-02-08 10:20:00,92.9,92.99,92.9,92.99,6616.0,84.9615,85.0438,84.9615,85.0438,6616.0
2017-02-08 10:25:00,92.93,92.95,92.75,92.8,4900.0,84.9889,85.0072,84.8243,84.87,4900.0
2017-02-08 10:30:00,92.78,92.82,92.64,92.64,2329.0,84.8517,84.8883,84.7237,84.7237,2329.0
2017-02-08 10:35:00,92.65,92.73,92.59,92.73,3500.0,84.7328,84.806,84.678,84.806,3500.0
2017-02-08 10:40:00,92.74,92.89,92.69,92.89,4600.0,84.8151,84.9523,84.7694,84.9523,4600.0
2017-02-08 10:45:00,92.84,92.88,92.78,92.83,3800.0,84.9066,84.9432,84.8517,84.8974,3800.0
2017-02-08 10:50:00,92.83,92.88,92.71,92.72,3100.0,84.8974,84.9432,84.7877,84.7968,3100.0
2017-02-08 10:55:00,92.73,92.73,92.5,92.6,10130.0,84.806,84.806,84.5956,84.6871,10130.0
2017-02-08 11:00:00,92.6,92.6,92.53,92.59,13740.0,84.6871,84.6871,84.6231,84.678,13740.0
2017-02-08 11:05:00,92.59,92.62,92.37,92.37,6363.0,84.678,84.7054,84.4768,84.4768,6363.0
2017-02-08 11:10:00,92.39,92.44,92.37,92.41,3900.0,84.495,84.5408,84.4768,84.5133,3900.0
2017-02-08 11:15:00,92.4,92.45,92.38,92.39,3550.0,84.5042,84.5499,84.4859,84.495,3550.0
2017-02-08 11:20:00,92.41,92.56,92.41,92.49,7797.0,84.5133,84.6505,84.5133,84.5865,7797.0
2017-02-08 11:25:00,92.47,92.47,92.35,92.35,2529.0,84.5682,84.5682,84.4585,84.4585,2529.0
2017-02-08 11:30:00,92.35,92.49,92.34,92.49,7850.0,84.4585,84.5865,84.4493,84.5865,7850.0
2017-02-08 11:35:00,92.49,92.51,92.42,92.47,3527.0,84.5865,84.6048,84.5225,84.5682,3527.0
2017-02-08 11:40:00,92.43,92.56,92.41,92.52,9650.0,84.5316,84.6505,84.5133,84.6139,9650.0
2017-02-08 11:45:00,92.52,92.58,92.5,92.57,13428.0,84.6139,84.6688,84.5956,84.6597,13428.0
2017-02-08 11:50:00,92.56,92.56,92.47,92.51,11854.0,84.6505,84.6505,84.5682,84.6048,11854.0
2017-02-08 11:55:00,92.47,92.63,92.46,92.63,3500.0,84.5682,84.7145,84.5591,84.7145,3500.0
2017-02-08 12:00:00,92.62,92.87,92.62,92.87,5246.0,84.7054,84.934,84.7054,84.934,5246.0
2017-02-08 12:05:00,92.87,92.89,92.81,92.81,2100.0,84.934,84.9523,84.8792,84.8792,2100.0
2017-02-08 12:10:00,92.81,92.88,92.76,92.84,2200.0,84.8792,84.9432,84.8334,84.9066,2200.0
2017-02-08 12:15:00,92.84,93.0,92.84,93.0,1900.0,84.9066,85.0529,84.9066,85.0529,1900.0
2017-02-08 12:20:00,92.97,93.0,92.9,92.9,1600.0,85.0255,85.0529,84.9615,84.9615,1600.0
2017-02-08 12:25:00,92.89,92.89,92.75,92.75,4785.0,84.9523,84.9523,84.8243,84.8243,4785.0
2017-02-08 12:30:00,92.8,92.89,92.78,92.84,3835.0,84.87,84.9523,84.8517,84.9066,3835.0
2017-02-08 12:35:00,92.81,92.85,92.72,92.79,3300.0,84.8792,84.9157,84.7968,84.8609,3300.0
2017-02-08 12:40:00,92.74,92.76,92.74,92.76,700.0,84.8151,84.8334,84.8151,84.8334,700.0
2017-02-08 12:45:00,92.8,92.84,92.75,92.75,1900.0,84.87,84.9066,84.8243,84.8243,1900.0
2017-02-08 12:50:00,92.8,92.85,92.79,92.8,1500.0,84.87,84.9157,84.8609,84.87,1500.0
2017-02-08 12:55:00,92.79,92.81,92.76,92.77,900.0,84.8609,84.8792,84.8334,84.8426,900.0
2017-02-08 13:00:00,92.81,92.88,92.8,92.86,1456.0,84.8792,84.9432,84.87,84.9249,1456.0
2017-02-08 13:05:00,92.89,92.91,92.84,92.87,3200.0,84.9523,84.9706,84.9066,84.934,3200.0
2017-02-08 13:10:00,92.91,92.91,92.9,92.9,200.0,84.9706,84.9706,84.9615,84.9615,200.0
2017-02-08 13:15:00,92.88,92.89,92.84,92.89,1950.0,84.9432,84.9523,84.9066,84.9523,1950.0
2017-02-08 13:20:00,92.83,92.89,92.83,92.86,3383.0,84.8974,84.9523,84.8974,84.9249,3383.0
2017-02-08 13:25:00,92.88,92.9,92.81,92.87,3650.0,84.9432,84.9615,84.8792,84.934,3650.0
2017-02-08 13:30:00,92.91,92.92,92.88,92.91,3326.0,84.9706,84.9798,84.9432,84.9706,3326.0
2017-02-08 13:35:00,92.91,93.04,92.91,92.99,3770.0,84.9706,85.0895,84.9706,85.0438,3770.0
2017-02-08 13:40:00,93.01,93.05,93.01,93.02,1000.0,85.0621,85.0987,85.0621,85.0712,1000.0
2017-02-08 13:45:00,93.06,93.17,93.05,93.1,4817.0,85.1078,85.2084,85.0987,85.1444,4817.0
2017-02-08 13:50:00,93.1,93.13,93.1,93.12,3456.0,85.1444,85.1718,85.1444,85.1627,3456.0
2017-02-08 13:55:00,93.11,93.11,93.04,93.05,2200.0,85.1535,85.1535,85.0895,85.0987,2200.0
2017-02-08 14:00:00,93.03,93.06,92.95,92.97,6147.0,85.0804,85.1078,85.0072,85.0255,6147.0
2017-02-08 14:05:00,92.99,93.01,92.89,92.92,1953.0,85.0438,85.0621,84.9523,84.9798,1953.0
2017-02-08 14:10:00,92.91,92.96,92.9,92.94,2533.0,84.9706,85.0163,84.9615,84.998,2533.0
2017-02-08 14:15:00,92.89,92.98,92.88,92.98,5700.0,84.9523,85.0346,84.9432,85.0346,5700.0
2017-02-08 14:20:00,92.95,93.01,92.95,92.95,2578.0,85.0072,85.0621,85.0072,85.0072,2578.0
2017-02-08 14:25:00,92.94,92.95,92.75,92.75,3978.0,84.998,85.0072,84.8243,84.8243,3978.0
2017-02-08 14:30:00,92.79,92.81,92.72,92.81,5000.0,84.8609,84.8792,84.7968,84.8792,5000.0
2017-02-08 14:35:00,92.81,92.83,92.67,92.75,12719.0,84.8792,84.8974,84.7511,84.8243,12719.0
2017-02-08 14:40:00,92.75,92.83,92.75,92.79,3300.0,84.8243,84.8974,84.8243,84.8609,3300.0
2017-02-08 14:45:00,92.74,92.74,92.57,92.57,3314.0,84.8151,84.8151,84.6597,84.6597,3314.0
2017-02-08 14:50:00,92.57,92.61,92.45,92.56,8755.0,84.6597,84.6962,84.5499,84.6505,8755.0
2017-02-08 14:55:00,92.58,92.6,92.47,92.49,5221.0,84.6688,84.6871,84.5682,84.5865,5221.0
2017-02-08 15:00:00,92.5,92.51,92.34,92.45,10000.0,84.5956,84.6048,84.4493,84.5499,10000.0
2017-02-08 15:05:00,92.47,92.55,92.43,92.53,5598.0,84.5682,84.6414,84.5316,84.6231,5598.0
2017-02-08 15:10:00,92.52,92.55,92.47,92.47,7516.0,84.6139,84.6414,84.5682,84.5682,7516.0
2017-02-08 15:15:00,92.47,92.47,92.38,92.38,3924.0,84.5682,84.5682,84.4859,84.4859,3924.0
2017-02-08 15:20:00,92.39,92.42,92.39,92.41,5945.0,84.495,84.5225,84.495,84.5133,5945.0
2017-02-08 15:25:00,92.41,92.44,92.4,92.42,4534.0,84.5133,84.5408,84.5042,84.5225,4534.0
2017-02-08 15:30:00,92.4,92.53,92.38,92.51,14657.0,84.5042,84.6231,84.4859,84.6048,14657.0
2017-02-08 15:35:00,92.54,92.68,92.54,92.67,6271.0,84.6322,84.7603,84.6322,84.7511,6271.0
2017-02-08 15:40:00,92.67,92.71,92.65,92.71,6093.0,84.7511,84.7877,84.7328,84.7877,6093.0
2017-02-08 15:45:00,92.69,92.69,92.51,92.55,14050.0,84.7694,84.7694,84.6048,84.6414,14050.0
2017-02-08 15:50:00,92.56,92.63,92.56,92.63,9801.0,84.6505,84.7145,84.6505,84.7145,9801.0
2017-02-08 15:55:00,92.63,92.63,92.54,92.62,26910.0,84.7145,84.7145,84.6322,84.7054,26910.0
2017-02-09 09:30:00,93.14,93.32,92.9,93.2,9592.0,85.181,85.3456,84.9615,85.2358,9592.0
2017-02-09 09:35:00,93.05,93.07,92.85,93.07,2966.0,85.0987,85.1169,84.9157,85.1169,2966.0
2017-02-09 09:40:00,93.08,93.09,92.51,92.66,4978.0,85.1261,85.1352,84.6048,84.742,4978.0
2017-02-09 09:45:00,92.88,93.06,92.72,92.74,10100.0,84.9432,85.1078,84.7968,84.8151,10100.0
2017-02-09 09:50:00,92.73,92.82,92.62,92.67,6238.0,84.806,84.8883,84.7054,84.7511,6238.0
2017-02-09 09:55:00,92.62,92.64,92.38,92.4,25703.0,84.7054,84.7237,84.4859,84.5042,25703.0
2017-02-09 10:00:00,92.4,92.52,92.3,92.34,17178.0,84.5042,84.6139,84.4127,84.4493,17178.0
2017-02-09 10:05:00,92.35,92.6,92.35,92.45,11865.0,84.4585,84.6871,84.4585,84.5499,11865.0
2017-02-09 10:10:00,92.49,92.51,92.24,92.32,28806.0,84.5865,84.6048,84.3579,84.431,28806.0
2017-02-09 10:15:00,92.36,92.45,92.31,92.32,7590.0,84.4676,84.5499,84.4219,84.431,7590.0
2017-02-09 10:20:00,92.31,92.31,92.1,92.12,23053.0,84.4219,84.4219,84.2298,84.2481,23053.0
2017-02-09 10:25:00,92.1,92.12,91.86,91.91,22739.0,84.2298,84.2481,84.0103,84.0561,22739.0
2017-02-09 10:30:00,91.87,91.94,91.63,91.69,27995.0,84.0195,84.0835,83.8,83.8549,27995.0
2017-02-09 10:35:00,91.69,91.72,90.78,90.93,75925.0,83.8549,83.8823,83.0226,83.1598,75925.0
2017-02-09 10:40:00,90.92,91.2,90.51,90.72,70817.0,83.1507,83.4067,82.7757,82.9678,70817.0
2017-02-09 10:45:00,90.82,91.03,90.66,91.02,14955.0,83.0592,83.2513,82.9129,83.2421,14955.0
2017-02-09 10:50:00,91.08,91.25,90.78,91.13,38458.0,83.297,83.4525,83.0226,83.3427,38458.0
2017-02-09 10:55:00,91.11,91.5,91.11,91.37,16421.0,83.3244,83.6811,83.3244,83.5622,16421.0
2017-02-09 11:00:00,91.37,91.5,91.27,91.34,8977.0,83.5622,83.6811,83.4708,83.5348,8977.0
2017-02-09 11:05:00,91.36,91.37,91.26,91.35,11932.0,83.5531,83.5622,83.4616,83.5439,11932.0
2017-02-09 11:10:00,91.37,91.5,91.36,91.45,7963.0,83.5622,83.6811,83.5531,83.6354,7963.0
2017-02-09 11:15:00,91.46,91.46,91.24,91.37,15198.0,83.6445,83.6445,83.4433,83.5622,15198.0
2017-02-09 11:20:00,91.37,91.49,91.31,91.45,8728.0,83.5622,83.672,83.5073,83.6354,8728.0
2017-02-09 11:25:00,91.46,91.97,91.46,91.96,12701.0,83.6445,84.1109,83.6445,84.1018,12701.0
2017-02-09 11:30:00,91.91,91.94,91.76,91.89,12752.0,84.0561,84.0835,83.9189,84.0378,12752.0
2017-02-09 11:35:00,91.9,91.96,91.87,91.88,6580.0,84.0469,84.1018,84.0195,84.0286,6580.0
2017-02-09 11:40:00,91.79,91.89,91.79,91.8,7052.0,83.9463,84.0378,83.9463,83.9555,7052.0
2017-02-09 11:45:00,91.79,91.79,91.72,91.72,1502.0,83.9463,83.9463,83.8823,83.8823,1502.0
2017-02-09 11:50:00,91.74,91.74,91.61,91.61,5167.0,83.9006,83.9006,83.7817,83.7817,5167.0
2017-02-09 11:55:00,91.66,91.66,91.53,91.53,5001.0,83.8274,83.8274,83.7085,83.7085,5001.0
2017-02-09 12:00:00,91.51,91.56,91.45,91.47,17029.0,83.6902,83.736,83.6354,83.6537,17029.0
2017-02-09 12:05:00,91.49,91.53,91.25,91.4,25890.0,83.672,83.7085,83.4525,83.5896,25890.0
2017-02-09 12:10:00,91.41,91.41,91.27,91.27,3988.0,83.5988,83.5988,83.4708,83.4708,3988.0
2017-02-09 12:15:00,91.31,91.34,91.25,91.26,7405.0,83.5073,83.5348,83.4525,83.4616,7405.0
2017-02-09 12:20:00,91.27,91.33,91.09,91.12,6460.0,83.4708,83.5256,83.3061,83.3336,6460.0
2017-02-09 12:25:00,91.16,91.17,91.03,91.04,9956.0,83.3702,83.3793,83.2513,83.2604,9956.0
2017-02-09 12:30:00,91.06,91.1,91.0,91.04,13201.0,83.2787,83.3153,83.2238,83.2604,13201.0
2017-02-09 12:35:00,91.01,91.05,90.98,91.02,8397.0,83.233,83.2696,83.2055,83.2421,8397.0
2017-02-09 12:40:00,91.0,91.0,90.93,90.94,9978.0,83.2238,83.2238,83.1598,83.169,9978.0
2017-02-09 12:45:00,90.93,90.95,90.9,90.9,5401.0,83.1598,83.1781,83.1324,83.1324,5401.0
2017-02-09 12:50:00,90.9,90.91,90.76,90.76,28369.0,83.1324,83.1415,83.0043,83.0043,28369.0
2017-02-09 12:55:00,90.83,90.87,90.79,90.79,2695.0,83.0684,83.1049,83.0318,83.0318,2695.0
2017-02-09 13:00:00,90.84,91.09,90.81,91.08,11998.0,83.0775,83.3061,83.0501,83.297,11998.0
2017-02-09 13:05:00,91.1,91.36,91.08,91.34,10995.0,83.3153,83.5531,83.297,83.5348,10995.0
2017-02-09 13:10:00,91.34,91.35,91.18,91.18,3395.0,83.5348,83.5439,83.3884,83.3884,3395.0
2017-02-09 13:15:00,91.17,91.2,91.14,91.14,2603.0,83.3793,83.4067,83.3519,83.3519,2603.0
2017-02-09 13:20:00,91.13,91.13,90.96,90.98,10026.0,83.3427,83.3427,83.1872,83.2055,10026.0
2017-02-09 13:25:00,90.97,90.98,90.84,90.92,12352.0,83.1964,83.2055,83.0775,83.1507,12352.0
2017-02-09 13:30:00,90.94,90.94,90.85,90.88,9339.0,83.169,83.169,83.0866,83.1141,9339.0
2017-02-09 13:35:00,90.87,90.9,90.84,90.9,4385.0,83.1049,83.1324,83.0775,83.1324,4385.0
2017-02-09 13:40:00,90.94,91.02,90.91,91.01,9658.0,83.169,83.2421,83.1415,83.233,9658.0
2017-02-09 13:45:00,90.99,91.0,90.93,90.97,6500.0,83.2147,83.2238,83.1598,83.1964,6500.0
2017-02-09 13:50:00,90.97,91.01,90.97,90.98,4000.0,83.1964,83.233,83.1964,83.2055,4000.0
2017-02-09 13:55:00,91.01,91.03,90.95,90.95,4970.0,83.233,83.2513,83.1781,83.1781,4970.0
2017-02-09 14:00:00,90.95,91.14,90.95,91.12,12965.0,83.1781,83.3519,83.1781,83.3336,12965.0
2017-02-09 14:05:00,91.16,91.38,91.13,91.38,10791.0,83.3702,83.5714,83.3427,83.5714,10791.0
2017-02-09 14:10:00,91.36,91.53,91.35,91.51,8300.0,83.5531,83.7085,83.5439,83.6902,8300.0
2017-02-09 14:15:00,91.51,91.53,91.28,91.3,11213.0,83.6902,83.7085,83.4799,83.4982,11213.0
2017-02-09 14:20:00,91.34,91.34,90.96,91.01,31699.0,83.5348,83.5348,83.1872,83.233,31699.0
2017-02-09 14:25:00,90.99,91.03,90.97,90.99,16332.0,83.2147,83.2513,83.1964,83.2147,16332.0
2017-02-09 14:30:00,91.0,91.02,90.93,90.96,12693.0,83.2238,83.2421,83.1598,83.1872,12693.0
2017-02-09 14:35:00,90.98,91.05,90.94,90.97,23730.0,83.2055,83.2696,83.169,83.1964,23730.0
2017-02-09 14:40:00,90.95,90.98,90.93,90.95,9887.0,83.1781,83.2055,83.1598,83.1781,9887.0
2017-02-09 14:45:00,90.96,91.16,90.94,91.1,26807.0,83.1872,83.3702,83.169,83.3153,26807.0
2017-02-09 14:50:00,91.06,91.08,90.7,90.7,18073.0,83.2787,83.297,82.9495,82.9495,18073.0
2017-02-09 14:55:00,90.73,90.85,90.69,90.82,12479.0,82.9769,83.0866,82.9403,83.0592,12479.0
2017-02-09 15:00:00,90.86,91.02,90.8,90.83,10878.0,83.0958,83.2421,83.0409,83.0684,10878.0
2017-02-09 15:05:00,90.84,90.91,90.8,90.81,10159.0,83.0775,83.1415,83.0409,83.0501,10159.0
2017-02-09 15:10:00,90.81,90.81,90.39,90.39,22840.0,83.0501,83.0501,82.666,82.666,22840.0
2017-02-09 15:15:00,90.46,90.64,90.42,90.64,11372.0,82.73,82.8946,82.6934,82.8946,11372.0
2017-02-09 15:20:00,90.64,90.7,90.6,90.61,8433.0,82.8946,82.9495,82.858,82.8672,8433.0
2017-02-09 15:25:00,90.59,90.59,90.46,90.48,24984.0,82.8489,82.8489,82.73,82.7483,24984.0
2017-02-09 15:30:00,90.5,90.52,90.33,90.48,26516.0,82.7666,82.7848,82.6111,82.7483,26516.0
2017-02-09 15:35:00,90.5,90.54,90.45,90.48,17346.0,82.7666,82.8031,82.7208,82.7483,17346.0
2017-02-09 15:40:00,90.48,90.48,90.38,90.38,40722.0,82.7483,82.7483,82.6568,82.6568,40722.0
2017-02-09 15:45:00,90.39,90.47,90.37,90.43,64747.0,82.666,82.7391,82.6477,82.7025,64747.0
2017-02-09 15:50:00,90.43,90.5,90.42,90.47,40527.0,82.7025,82.7666,82.6934,82.7391,40527.0
2017-02-09 15:55:00,90.47,90.48,90.16,90.25,124073.0,82.7391,82.7483,82.4556,82.5379,124073.0
2017-02-10 09:30:00,90.88,91.0,90.51,90.51,23577.0,83.1141,83.2238,82.7757,82.7757,23577.0
2017-02-10 09:35:00,90.56,90.95,90.42,90.87,12745.0,82.8214,83.1781,82.6934,83.1049,12745.0
2017-02-10 09:40:00,90.86,91.0,90.72,90.92,26200.0,83.0958,83.2238,82.9678,83.1507,26200.0
2017-02-10 09:45:00,90.97,91.0,90.6,90.91,22732.0,83.1964,83.2238,82.858,83.1415,22732.0
2017-02-10 09:50:00,91.0,91.21,90.99,91.13,11717.0,83.2238,83.4159,83.2147,83.3427,11717.0
2017-02-10 09:55:00,91.11,91.51,91.11,91.4,13932.0,83.3244,83.6902,83.3244,83.5896,13932.0
2017-02-10 10:00:00,91.37,91.44,91.05,91.17,17075.0,83.5622,83.6262,83.2696,83.3793,17075.0
2017-02-10 10:05:00,91.18,91.21,91.05,91.09,16082.0,83.3884,83.4159,83.2696,83.3061,16082.0
2017-02-10 10:10:00,91.07,91.27,91.07,91.25,19207.0,83.2878,83.4708,83.2878,83.4525,19207.0
2017-02-10 10:15:00,91.26,91.67,91.14,91.25,22587.0,83.4616,83.8366,83.3519,83.4525,22587.0
2017-02-10 10:20:00,91.26,91.3,91.17,91.26,4740.0,83.4616,83.4982,83.3793,83.4616,4740.0
2017-02-10 10:25:00,91.26,91.6,91.25,91.52,7922.0,83.4616,83.7726,83.4525,83.6994,7922.0
2017-02-10 10:30:00,91.52,91.71,91.46,91.68,14904.0,83.6994,83.8732,83.6445,83.8457,14904.0
2017-02-10 10:35:00,91.65,91.7,91.53,91.57,6900.0,83.8183,83.864,83.7085,83.7451,6900.0
2017-02-10 10:40:00,91.59,91.59,91.46,91.5,8543.0,83.7634,83.7634,83.6445,83.6811,8543.0
2017-02-10 10:45:00,91.47,91.53,91.45,91.49,5633.0,83.6537,83.7085,83.6354,83.672,5633.0
2017-02-10 10:50:00,91.5,91.53,91.46,91.49,4800.0,83.6811,83.7085,83.6445,83.672,4800.0
2017-02-10 10:55:00,91.48,91.54,91.44,91.52,2895.0,83.6628,83.7177,83.6262,83.6994,2895.0
2017-02-10 11:00:00,91.5,91.56,91.43,91.47,5677.0,83.6811,83.736,83.6171,83.6537,5677.0
2017-02-10 11:05:00,91.46,91.48,91.43,91.43,4700.0,83.6445,83.6628,83.6171,83.6171,4700.0
2017-02-10 11:10:00,91.43,91.62,91.42,91.6,4762.0,83.6171,83.7908,83.6079,83.7726,4762.0
2017-02-10 11:15:00,91.63,91.74,91.63,91.74,6000.0,83.8,83.9006,83.8,83.9006,6000.0
2017-02-10 11:20:00,91.69,91.7,91.6,91.61,4700.0,83.8549,83.864,83.7726,83.7817,4700.0
2017-02-10 11:25:00,91.58,91.74,91.58,91.69,7812.0,83.7543,83.9006,83.7543,83.8549,7812.0
2017-02-10 11:30:00,91.74,92.36,91.71,92.33,46283.0,83.9006,84.4676,83.8732,84.4402,46283.0
2017-02-10 11:35:00,92.31,92.31,91.88,91.88,8801.0,84.4219,84.4219,84.0286,84.0286,8801.0
2017-02-10 11:40:00,91.87,92.01,91.85,91.96,7200.0,84.0195,84.1475,84.0012,84.1018,7200.0
2017-02-10 11:45:00,91.93,92.02,91.88,92.02,3971.0,84.0744,84.1567,84.0286,84.1567,3971.0
2017-02-10 11:50:00,92.02,92.15,92.02,92.14,2500.0,84.1567,84.2756,84.1567,84.2664,2500.0
2017-02-10 11:55:00,92.14,92.15,92.02,92.09,9309.0,84.2664,84.2756,84.1567,84.2207,9309.0
2017-02-10 12:00:00,92.1,92.12,92.06,92.07,5714.0,84.2298,84.2481,84.1932,84.2024,5714.0
2017-02-10 12:05:00,92.05,92.21,92.0,92.21,7846.0,84.1841,84.3304,84.1384,84.3304,7846.0
2017-02-10 12:10:00,92.19,92.38,92.19,92.33,5807.0,84.3121,84.4859,84.3121,84.4402,5807.0
2017-02-10 12:15:00,92.34,92.35,92.28,92.32,3600.0,84.4493,84.4585,84.3944,84.431,3600.0
2017-02-10 12:20:00,92.34,92.39,92.33,92.34,7844.0,84.4493,84.495,84.4402,84.4493,7844.0
2017-02-10 12:25:00,92.33,92.33,92.16,92.17,4506.0,84.4402,84.4402,84.2847,84.2938,4506.0
2017-02-10 12:30:00,92.16,92.3,92.13,92.3,4562.0,84.2847,84.4127,84.2573,84.4127,4562.0
2017-02-10 12:35:00,92.28,92.3,92.15,92.15,10511.0,84.3944,84.4127,84.2756,84.2756,10511.0
2017-02-10 12:40:00,92.2,92.25,92.09,92.09,5752.0,84.3213,84.367,84.2207,84.2207,5752.0
2017-02-10 12:45:00,92.1,92.1,91.75,91.96,33021.0,84.2298,84.2298,83.9097,84.1018,33021.0
2017-02-10 12:50:00,92.0,92.0,91.72,91.8,42116.0,84.1384,84.1384,83.8823,83.9555,42116.0
2017-02-10 12:55:00,91.8,91.93,91.78,91.85,9872.0,83.9555,84.0744,83.9372,84.0012,9872.0
2017-02-10 13:00:00,91.82,91.92,91.77,91.91,4380.0,83.9738,84.0652,83.928,84.0561,4380.0
2017-02-10 13:05:00,91.88,92.0,91.87,91.92,16912.0,84.0286,84.1384,84.0195,84.0652,16912.0
2017-02-10 13:10:00,91.86,91.98,91.85,91.95,5500.0,84.0103,84.1201,84.0012,84.0926,5500.0
2017-02-10 13:15:00,91.97,92.06,91.95,91.97,6900.0,84.1109,84.1932,84.0926,84.1109,6900.0
2017-02-10 13:20:00,91.96,92.0,91.84,91.84,4900.0,84.1018,84.1384,83.992,83.992,4900.0
2017-02-10 13:25:00,91.92,91.92,91.83,91.86,6120.0,84.0652,84.0652,83.9829,84.0103,6120.0
2017-02-10 13:30:00,91.85,91.87,91.64,91.7,12491.0,84.0012,84.0195,83.8091,83.864,12491.0
2017-02-10 13:35:00,91.68,91.69,91.6,91.64,16393.0,83.8457,83.8549,83.7726,83.8091,16393.0
2017-02-10 13:40:00,91.63,91.66,91.54,91.56,13628.0,83.8,83.8274,83.7177,83.736,13628.0
2017-02-10 13:45:00,91.56,91.59,91.48,91.49,14025.0,83.736,83.7634,83.6628,83.672,14025.0
2017-02-10 13:50:00,91.54,91.58,91.36,91.47,9803.0,83.7177,83.7543,83.5531,83.6537,9803.0
2017-02-10 13:55:00,91.48,91.67,91.47,91.67,6014.0,83.6628,83.8366,83.6537,83.8366,6014.0
2017-02-10 14:00:00,91.69,91.73,91.65,91.69,9319.0,83.8549,83.8914,83.8183,83.8549,9319.0
2017-02-10 14:05:00,91.7,91.75,91.59,91.59,7032.0,83.864,83.9097,83.7634,83.7634,7032.0
2017-02-10 14:10:00,91.58,91.6,91.42,91.46,16004.0,83.7543,83.7726,83.6079,83.6445,16004.0
2017-02-10 14:15:00,91.45,91.59,91.44,91.59,6314.0,83.6354,83.7634,83.6262,83.7634,6314.0
2017-02-10 14:20:00,91.59,91.7,91.57,91.67,6408.0,83.7634,83.864,83.7451,83.8366,6408.0
2017-02-10 14:25:00,91.67,91.72,91.64,91.67,6287.0,83.8366,83.8823,83.8091,83.8366,6287.0
2017-02-10 14:30:00,91.67,91.7,91.66,91.7,7792.0,83.8366,83.864,83.8274,83.864,7792.0
2017-02-10 14:35:00,91.68,91.72,91.65,91.7,7425.0,83.8457,83.8823,83.8183,83.864,7425.0
2017-02-10 14:40:00,91.7,91.75,91.67,91.68,8099.0,83.864,83.9097,83.8366,83.8457,8099.0
2017-02-10 14:45:00,91.69,91.7,91.67,91.67,4413.0,83.8549,83.864,83.8366,83.8366,4413.0
2017-02-10 14:50:00,91.68,91.68,91.53,91.57,5200.0,83.8457,83.8457,83.7085,83.7451,5200.0
2017-02-10 14:55:00,91.59,91.64,91.57,91.58,5336.0,83.7634,83.8091,83.7451,83.7543,5336.0
2017-02-10 15:00:00,91.59,91.71,91.58,91.7,5049.0,83.7634,83.8732,83.7543,83.864,5049.0
2017-02-10 15:05:00,91.7,91.71,91.62,91.63,7361.0,83.864,83.8732,83.7908,83.8,7361.0
2017-02-10 15:10:00,91.64,91.72,91.42,91.47,12174.0,83.8091,83.8823,83.6079,83.6537,12174.0
2017-02-10 15:15:00,91.48,91.51,91.42,91.45,6011.0,83.6628,83.6902,83.6079,83.6354,6011.0
2017-02-10 15:20:00,91.43,91.47,91.41,91.42,11407.0,83.6171,83.6537,83.5988,83.6079,11407.0
2017-02-10 15:25:00,91.42,91.44,91.19,91.2,18771.0,83.6079,83.6262,83.3976,83.4067,18771.0
2017-02-10 15:30:00,91.25,91.28,91.11,91.16,25358.0,83.4525,83.4799,83.3244,83.3702,25358.0
2017-02-10 15:35:00,91.16,91.36,91.1,91.29,29227.0,83.3702,83.5531,83.3153,83.489,29227.0
2017-02-10 15:40:00,91.29,91.35,91.08,91.11,25243.0,83.489,83.5439,83.297,83.3244,25243.0
2017-02-10 15:45:00,91.15,91.27,91.06,91.16,29486.0,83.361,83.4708,83.2787,83.3702,29486.0
2017-02-10 15:50:00,91.17,91.22,91.1,91.11,22872.0,83.3793,83.425,83.3153,83.3244,22872.0
2017-02-10 15:55:00,91.1,91.21,91.03,91.12,62736.0,83.3153,83.4159,83.2513,83.3336,62736.0
2017-02-13 09:30:00,91.63,92.28,91.51,92.26,16008.0,83.8,84.3944,83.6902,84.3762,16008.0
2017-02-13 09:35:00,92.08,92.73,91.96,92.55,32593.0,84.2115,84.806,84.1018,84.6414,32593.0
2017-02-13 09:40:00,92.44,92.44,92.18,92.18,4800.0,84.5408,84.5408,84.303,84.303,4800.0
2017-02-13 09:45:00,92.1,92.11,91.79,91.79,11749.0,84.2298,84.239,83.9463,83.9463,11749.0
2017-02-13 09:50:00,91.69,91.77,91.48,91.64,7746.0,83.8549,83.928,83.6628,83.8091,7746.0
2017-02-13 09:55:00,91.65,91.84,91.65,91.76,4081.0,83.8183,83.992,83.8183,83.9189,4081.0
2017-02-13 10:00:00,91.59,91.83,91.59,91.8,1300.0,83.7634,83.9829,83.7634,83.9555,1300.0
2017-02-13 10:05:00,91.81,91.82,91.69,91.69,1600.0,83.9646,83.9738,83.8549,83.8549,1600.0
2017-02-13 10:10:00,91.63,91.71,91.61,91.67,4394.0,83.8,83.8732,83.7817,83.8366,4394.0
2017-02-13 10:15:00,91.56,91.68,91.56,91.68,1400.0,83.736,83.8457,83.736,83.8457,1400.0
2017-02-13 10:20:00,91.69,92.04,91.69,91.99,22287.0,83.8549,84.175,83.8549,84.1292,22287.0
2017-02-13 10:25:00,91.95,92.0,91.94,91.94,4324.0,84.0926,84.1384,84.0835,84.0835,4324.0
2017-02-13 10:30:00,91.97,92.08,91.9,92.06,10871.0,84.1109,84.2115,84.0469,84.1932,10871.0
2017-02-13 10:35:00,92.06,92.12,92.0,92.1,5600.0,84.1932,84.2481,84.1384,84.2298,5600.0
2017-02-13 10:40:00,92.12,92.3,92.12,92.28,4808.0,84.2481,84.4127,84.2481,84.3944,4808.0
2017-02-13 10:45:00,92.21,92.34,92.21,92.34,3100.0,84.3304,84.4493,84.3304,84.4493,3100.0
2017-02-13 10:50:00,92.35,92.51,92.35,92.37,10437.0,84.4585,84.6048,84.4585,84.4768,10437.0
2017-02-13 10:55:00,92.38,92.46,92.38,92.41,3601.0,84.4859,84.5591,84.4859,84.5133,3601.0
2017-02-13 11:00:00,92.42,92.64,92.41,92.55,3795.0,84.5225,84.7237,84.5133,84.6414,3795.0
2017-02-13 11:05:00,92.49,92.77,92.49,92.71,8666.0,84.5865,84.8426,84.5865,84.7877,8666.0
2017-02-13 11:10:00,92.72,92.79,92.55,92.75,17975.0,84.7968,84.8609,84.6414,84.8243,17975.0
2017-02-13 11:15:00,92.73,92.85,92.67,92.72,19479.0,84.806,84.9157,84.7511,84.7968,19479.0
2017-02-13 11:20:00,92.74,92.85,92.7,92.85,7429.0,84.8151,84.9157,84.7786,84.9157,7429.0
2017-02-13 11:25:00,92.86,92.86,92.72,92.8,9527.0,84.9249,84.9249,84.7968,84.87,9527.0
2017-02-13 11:30:00,92.77,92.77,92.56,92.56,4720.0,84.8426,84.8426,84.6505,84.6505,4720.0
2017-02-13 11:35:00,92.52,92.54,92.49,92.49,1100.0,84.6139,84.6322,84.5865,84.5865,1100.0
2017-02-13 11:40:00,92.45,92.5,92.4,92.4,950.0,84.5499,84.5956,84.5042,84.5042,950.0
2017-02-13 11:45:00,92.45,92.51,92.44,92.5,5450.0,84.5499,84.6048,84.5408,84.5956,5450.0
2017-02-13 11:50:00,92.51,92.51,92.47,92.48,5342.0,84.6048,84.6048,84.5682,84.5774,5342.0
2017-02-13 11:55:00,92.49,92.49,92.35,92.41,14648.0,84.5865,84.5865,84.4585,84.5133,14648.0
2017-02-13 12:00:00,92.4,92.4,92.3,92.34,3329.0,84.5042,84.5042,84.4127,84.4493,3329.0
2017-02-13 12:05:00,92.34,92.44,92.31,92.44,4271.0,84.4493,84.5408,84.4219,84.5408,4271.0
2017-02-13 12:10:00,92.41,92.42,92.39,92.42,1200.0,84.5133,84.5225,84.495,84.5225,1200.0
2017-02-13 12:15:00,92.43,92.45,92.37,92.4,8400.0,84.5316,84.5499,84.4768,84.5042,8400.0
2017-02-13 12:20:00,92.41,92.47,92.41,92.46,800.0,84.5133,84.5682,84.5133,84.5591,800.0
2017-02-13 12:25:00,92.43,92.47,92.4,92.47,3762.0,84.5316,84.5682,84.5042,84.5682,3762.0
2017-02-13 12:30:00,92.49,92.49,92.45,92.45,700.0,84.5865,84.5865,84.5499,84.5499,700.0
2017-02-13 12:35:00,92.49,92.54,92.47,92.53,4462.0,84.5865,84.6322,84.5682,84.6231,4462.0
2017-02-13 12:40:00,92.53,92.54,92.53,92.54,519.0,84.6231,84.6322,84.6231,84.6322,519.0
2017-02-13 12:45:00,92.53,92.59,92.52,92.52,2500.0,84.6231,84.678,84.6139,84.6139,2500.0
2017-02-13 12:50:00,92.52,92.53,92.52,92.53,600.0,84.6139,84.6231,84.6139,84.6231,600.0
2017-02-13 12:55:00,92.52,92.54,92.5,92.53,2600.0,84.6139,84.6322,84.5956,84.6231,2600.0
2017-02-13 13:00:00,92.53,92.55,92.51,92.55,1994.0,84.6231,84.6414,84.6048,84.6414,1994.0
2017-02-13 13:05:00,92.53,92.56,92.5,92.54,2000.0,84.6231,84.6505,84.5956,84.6322,2000.0
2017-02-13 13:10:00,92.54,92.55,92.54,92.54,700.0,84.6322,84.6414,84.6322,84.6322,700.0
2017-02-13 13:15:00,92.57,92.61,92.53,92.61,4860.0,84.6597,84.6962,84.6231,84.6962,4860.0
2017-02-13 13:20:00,92.59,92.61,92.54,92.55,4151.0,84.678,84.6962,84.6322,84.6414,4151.0
2017-02-13 13:25:00,92.55,92.6,92.54,92.6,900.0,84.6414,84.6871,84.6322,84.6871,900.0
2017-02-13 13:30:00,92.61,92.62,92.59,92.6,3119.0,84.6962,84.7054,84.678,84.6871,3119.0
2017-02-13 13:35:00,92.62,92.62,92.55,92.6,5341.0,84.7054,84.7054,84.6414,84.6871,5341.0
2017-02-13 13:40:00,92.55,92.55,92.47,92.5,5341.0,84.6414,84.6414,84.5682,84.5956,5341.0
2017-02-13 13:45:00,92.5,92.51,92.48,92.49,3600.0,84.5956,84.6048,84.5774,84.5865,3600.0
2017-02-13 13:50:00,92.52,92.58,92.52,92.58,3873.0,84.6139,84.6688,84.6139,84.6688,3873.0
2017-02-13 13:55:00,92.58,92.7,92.54,92.67,9272.0,84.6688,84.7786,84.6322,84.7511,9272.0
2017-02-13 14:00:00,92.65,92.65,92.64,92.65,900.0,84.7328,84.7328,84.7237,84.7328,900.0
2017-02-13 14:05:00,92.65,92.67,92.61,92.67,14341.0,84.7328,84.7511,84.6962,84.7511,14341.0
2017-02-13 14:10:00,92.68,92.75,92.65,92.73,9911.0,84.7603,84.8243,84.7328,84.806,9911.0
2017-02-13 14:15:00,92.71,92.81,92.69,92.81,6204.0,84.7877,84.8792,84.7694,84.8792,6204.0
2017-02-13 14:20:00,92.84,92.9,92.84,92.9,2231.0,84.9066,84.9615,84.9066,84.9615,2231.0
2017-02-13 14:25:00,92.92,92.93,92.76,92.83,7950.0,84.9798,84.9889,84.8334,84.8974,7950.0
2017-02-13 14:30:00,92.82,92.83,92.73,92.79,3662.0,84.8883,84.8974,84.806,84.8609,3662.0
2017-02-13 14:35:00,92.79,92.79,92.66,92.68,4100.0,84.8609,84.8609,84.742,84.7603,4100.0
2017-02-13 14:40:00,92.68,92.71,92.59,92.67,4600.0,84.7603,84.7877,84.678,84.7511,4600.0
2017-02-13 14:45:00,92.67,92.73,92.61,92.63,7000.0,84.7511,84.806,84.6962,84.7145,7000.0
2017-02-13 14:50:00,92.63,92.63,92.52,92.52,2327.0,84.7145,84.7145,84.6139,84.6139,2327.0
2017-02-13 14:55:00,92.52,92.58,92.5,92.54,6227.0,84.6139,84.6688,84.5956,84.6322,6227.0
2017-02-13 15:00:00,92.54,92.66,92.52,92.66,7282.0,84.6322,84.742,84.6139,84.742,7282.0
2017-02-13 15:05:00,92.64,92.74,92.63,92.74,7043.0,84.7237,84.8151,84.7145,84.8151,7043.0
2017-02-13 15:10:00,92.74,92.74,92.7,92.72,2200.0,84.8151,84.8151,84.7786,84.7968,2200.0
2017-02-13 15:15:00,92.72,92.83,92.72,92.8,7517.0,84.7968,84.8974,84.7968,84.87,7517.0
2017-02-13 15:20:00,92.81,92.81,92.74,92.79,5576.0,84.8792,84.8792,84.8151,84.8609,5576.0
2017-02-13 15:25:00,92.78,92.88,92.76,92.88,7811.0,84.8517,84.9432,84.8334,84.9432,7811.0
2017-02-13 15:30:00,92.85,92.88,92.83,92.87,7374.0,84.9157,84.9432,84.8974,84.934,7374.0
2017-02-13 15:35:00,92.87,92.88,92.75,92.86,14440.0,84.934,84.9432,84.8243,84.9249,14440.0
2017-02-13 15:40:00,92.86,92.9,92.85,92.87,9257.0,84.9249,84.9615,84.9157,84.934,9257.0
2017-02-13 15:45:00,92.86,92.87,92.78,92.87,13259.0,84.9249,84.934,84.8517,84.934,13259.0
2017-02-13 15:50:00,92.87,92.88,92.78,92.84,20701.0,84.934,84.9432,84.8517,84.9066,20701.0
2017-02-13 15:55:00,92.83,92.84,92.72,92.77,34304.0,84.8974,84.9066,84.7968,84.8426,34304.0
2017-02-14 09:30:00,92.7,93.26,92.51,93.26,27759.0,84.7786,85.2907,84.6048,85.2907,27759.0
2017-02-14 09:35:00,93.27,94.16,93.23,93.23,35503.0,85.2999,86.1138,85.2633,85.2633,35503.0
2017-02-14 09:40:00,93.32,93.98,93.26,93.8,14730.0,85.3456,85.9492,85.2907,85.7846,14730.0
2017-02-14 09:45:00,93.69,94.34,93.69,94.21,27098.0,85.684,86.2784,85.684,86.1595,27098.0
2017-02-14 09:50:00,94.21,94.82,94.1,94.66,37692.0,86.1595,86.7174,86.0589,86.5711,37692.0
2017-02-14 09:55:00,94.61,95.06,94.44,94.67,37751.0,86.5253,86.9369,86.3699,86.5802,37751.0
2017-02-14 10:00:00,94.48,94.73,94.22,94.5,22161.0,86.4065,86.6351,86.1687,86.4247,22161.0
2017-02-14 10:05:00,94.42,94.72,94.24,94.72,15412.0,86.3516,86.6259,86.187,86.6259,15412.0
2017-02-14 10:10:00,94.72,95.41,94.59,95.33,44456.0,86.6259,87.257,86.5071,87.1838,44456.0
2017-02-14 10:15:00,95.37,95.57,95.26,95.5,27682.0,87.2204,87.4033,87.1198,87.3393,27682.0
2017-02-14 10:20:00,95.52,95.86,95.39,95.6,52847.0,87.3576,87.6685,87.2387,87.4307,52847.0
2017-02-14 10:25:00,95.65,96.0,95.55,96.0,39784.0,87.4765,87.7966,87.385,87.7966,39784.0
2017-02-14 10:30:00,95.93,96.11,95.91,96.01,37157.0,87.7325,87.8972,87.7143,87.8057,37157.0
2017-02-14 10:35:00,96.0,96.04,95.54,95.64,43489.0,87.7966,87.8331,87.3759,87.4673,43489.0
2017-02-14 10:40:00,95.58,95.9,95.55,95.85,23462.0,87.4125,87.7051,87.385,87.6594,23462.0
2017-02-14 10:45:00,95.84,95.84,95.7,95.78,21472.0,87.6502,87.6502,87.5222,87.5954,21472.0
2017-02-14 10:50:00,95.81,95.83,95.6,95.73,27263.0,87.6228,87.6411,87.4307,87.5496,27263.0
2017-02-14 10:55:00,95.79,95.79,95.56,95.7,20147.0,87.6045,87.6045,87.3942,87.5222,20147.0
2017-02-14 11:00:00,95.7,95.7,95.23,95.28,11062.0,87.5222,87.5222,87.0924,87.1381,11062.0
2017-02-14 11:05:00,95.3,95.3,95.06,95.11,13512.0,87.1564,87.1564,86.9369,86.9826,13512.0
2017-02-14 11:10:00,95.12,95.5,95.12,95.5,25573.0,86.9918,87.3393,86.9918,87.3393,25573.0
2017-02-14 11:15:00,95.48,95.56,95.37,95.45,14411.0,87.321,87.3942,87.2204,87.2936,14411.0
2017-02-14 11:20:00,95.45,95.5,95.41,95.5,11253.0,87.2936,87.3393,87.257,87.3393,11253.0
2017-02-14 11:25:00,95.5,95.72,95.47,95.72,14203.0,87.3393,87.5405,87.3119,87.5405,14203.0
2017-02-14 11:30:00,95.73,95.86,95.68,95.86,22951.0,87.5496,87.6685,87.5039,87.6685,22951.0
2017-02-14 11:35:00,95.86,96.08,95.78,96.06,18436.0,87.6685,87.8697,87.5954,87.8514,18436.0
2017-02-14 11:40:00,96.02,96.14,95.97,96.04,10092.0,87.8149,87.9246,87.7691,87.8331,10092.0
2017-02-14 11:45:00,96.04,96.06,95.78,95.8,30733.0,87.8331,87.8514,87.5954,87.6137,30733.0
2017-02-14 11:50:00,95.8,96.11,95.78,96.01,19745.0,87.6137,87.8972,87.5954,87.8057,19745.0
2017-02-14 11:55:00,96.01,96.13,95.98,96.13,11812.0,87.8057,87.9155,87.7783,87.9155,11812.0
2017-02-14 12:00:00,96.12,96.13,96.01,96.08,8905.0,87.9063,87.9155,87.8057,87.8697,8905.0
2017-02-14 12:05:00,96.06,96.12,95.9,96.11,11029.0,87.8514,87.9063,87.7051,87.8972,11029.0
2017-02-14 12:10:00,96.11,96.15,96.08,96.1,7504.0,87.8972,87.9337,87.8697,87.888,7504.0
2017-02-14 12:15:00,96.09,96.15,96.07,96.09,15996.0,87.8789,87.9337,87.8606,87.8789,15996.0
2017-02-14 12:20:00,96.1,96.15,96.02,96.15,5356.0,87.888,87.9337,87.8149,87.9337,5356.0
2017-02-14 12:25:00,96.15,96.3,96.08,96.16,8041.0,87.9337,88.0709,87.8697,87.9429,8041.0
2017-02-14 12:30:00,96.2,96.33,95.96,96.07,45038.0,87.9795,88.0984,87.76,87.8606,45038.0
2017-02-14 12:35:00,96.0,96.0,95.8,95.88,22964.0,87.7966,87.7966,87.6137,87.6868,22964.0
2017-02-14 12:40:00,95.91,95.97,95.8,95.93,36590.0,87.7143,87.7691,87.6137,87.7325,36590.0
2017-02-14 12:45:00,95.95,96.03,95.9,96.03,13658.0,87.7508,87.824,87.7051,87.824,13658.0
2017-02-14 12:50:00,96.06,96.19,96.01,96.04,7800.0,87.8514,87.9703,87.8057,87.8331,7800.0
2017-02-14 12:55:00,96.02,96.06,95.73,95.73,31922.0,87.8149,87.8514,87.5496,87.5496,31922.0
2017-02-14 13:00:00,95.76,95.76,95.41,95.51,21700.0,87.5771,87.5771,87.257,87.3484,21700.0
2017-02-14 13:05:00,95.54,95.74,95.48,95.48,32755.0,87.3759,87.5588,87.321,87.321,32755.0
2017-02-14 13:10:00,95.48,95.51,95.29,95.29,5000.0,87.321,87.3484,87.1472,87.1472,5000.0
2017-02-14 13:15:00,95.33,95.45,95.28,95.41,15882.0,87.1838,87.2936,87.1381,87.257,15882.0
2017-02-14 13:20:00,95.39,95.62,95.18,95.18,24393.0,87.2387,87.449,87.0466,87.0466,24393.0
2017-02-14 13:25:00,95.2,95.2,95.0,95.03,18924.0,87.0649,87.0649,86.882,86.9095,18924.0
2017-02-14 13:30:00,95.06,95.06,94.86,95.03,42060.0,86.9369,86.9369,86.754,86.9095,42060.0
2017-02-14 13:35:00,95.04,95.06,94.84,94.84,35016.0,86.9186,86.9369,86.7357,86.7357,35016.0
2017-02-14 13:40:00,94.83,94.97,94.78,94.94,16604.0,86.7265,86.8546,86.6808,86.8271,16604.0
2017-02-14 13:45:00,94.94,95.0,94.89,94.96,7300.0,86.8271,86.882,86.7814,86.8454,7300.0
2017-02-14 13:50:00,95.0,95.0,94.7,94.98,13136.0,86.882,86.882,86.6077,86.8637,13136.0
2017-02-14 13:55:00,94.99,94.99,94.59,94.86,16384.0,86.8729,86.8729,86.5071,86.754,16384.0
2017-02-14 14:00:00,94.86,95.0,94.8,95.0,7400.0,86.754,86.882,86.6991,86.882,7400.0
2017-02-14 14:05:00,94.99,95.0,94.79,95.0,13346.0,86.8729,86.882,86.69,86.882,13346.0
2017-02-14 14:10:00,94.95,95.22,94.9,95.1,20116.0,86.8363,87.0832,86.7906,86.9735,20116.0
2017-02-14 14:15:00,95.09,95.09,94.81,94.85,8695.0,86.9643,86.9643,86.7083,86.7448,8695.0
2017-02-14 14:20:00,94.83,94.83,94.62,94.69,13864.0,86.7265,86.7265,86.5345,86.5985,13864.0
2017-02-14 14:25:00,94.7,94.7,94.6,94.7,8139.0,86.6077,86.6077,86.5162,86.6077,8139.0
2017-02-14 14:30:00,94.69,94.71,94.58,94.64,20058.0,86.5985,86.6168,86.4979,86.5528,20058.0
2017-02-14 14:35:00,94.63,94.63,94.5,94.56,15925.0,86.5436,86.5436,86.4247,86.4796,15925.0
2017-02-14 14:40:00,94.62,94.62,94.5,94.51,6500.0,86.5345,86.5345,86.4247,86.4339,6500.0
2017-02-14 14:45:00,94.51,94.52,94.4,94.4,23789.0,86.4339,86.443,86.3333,86.3333,23789.0
2017-02-14 14:50:00,94.42,94.5,94.4,94.49,7333.0,86.3516,86.4247,86.3333,86.4156,7333.0
2017-02-14 14:55:00,94.49,94.49,93.91,94.07,54476.0,86.4156,86.4156,85.8852,86.0315,54476.0
2017-02-14 15:00:00,94.13,94.22,94.03,94.09,29635.0,86.0864,86.1687,85.9949,86.0498,29635.0
2017-02-14 15:05:00,94.06,94.11,93.81,93.89,37636.0,86.0223,86.0681,85.7937,85.8669,37636.0
2017-02-14 15:10:00,93.87,93.9,93.64,93.69,46276.0,85.8486,85.876,85.6382,85.684,46276.0
2017-02-14 15:15:00,93.64,93.73,93.43,93.53,45238.0,85.6382,85.7205,85.4462,85.5376,45238.0
2017-02-14 15:20:00,93.47,93.81,93.43,93.8,28398.0,85.4828,85.7937,85.4462,85.7846,28398.0
2017-02-14 15:25:00,93.82,93.82,93.24,93.3,52892.0,85.8029,85.8029,85.2724,85.3273,52892.0
2017-02-14 15:30:00,93.33,93.6,93.17,93.4,54892.0,85.3547,85.6017,85.2084,85.4187,54892.0
2017-02-14 15:35:00,93.44,93.58,93.29,93.57,30523.0,85.4553,85.5834,85.3181,85.5742,30523.0
2017-02-14 15:40:00,93.6,93.97,93.6,93.94,45764.0,85.6017,85.94,85.6017,85.9126,45764.0
2017-02-14 15:45:00,93.94,94.06,93.84,94.01,46992.0,85.9126,86.0223,85.8211,85.9766,46992.0
2017-02-14 15:50:00,94.02,94.13,94.0,94.11,34411.0,85.9858,86.0864,85.9675,86.0681,34411.0
2017-02-14 15:55:00,94.12,94.17,93.87,93.98,77450.0,86.0772,86.1229,85.8486,85.9492,77450.0
2017-02-15 09:30:00,93.98,94.45,93.26,94.45,22625.0,86.2036,86.6347,85.5432,86.6347,22625.0
2017-02-15 09:35:00,94.5,94.5,93.86,94.49,17388.0,86.6806,86.6806,86.0936,86.6714,17388.0
2017-02-15 09:40:00,94.5,94.99,94.34,94.5,19360.0,86.6806,87.1301,86.5338,86.6806,19360.0
2017-02-15 09:45:00,94.19,94.51,93.9,94.09,10178.0,86.3963,86.6898,86.1302,86.3045,10178.0
2017-02-15 09:50:00,94.05,94.05,93.73,93.76,7385.0,86.2678,86.2678,85.9743,86.0018,7385.0
2017-02-15 09:55:00,93.76,93.95,93.76,93.8,15721.0,86.0018,86.1761,86.0018,86.0385,15721.0
2017-02-15 10:00:00,93.8,94.18,93.75,94.01,22518.0,86.0385,86.3871,85.9927,86.2311,22518.0
2017-02-15 10:05:00,94.0,94.13,93.98,94.01,7819.0,86.222,86.3412,86.2036,86.2311,7819.0
2017-02-15 10:10:00,94.01,94.01,93.84,93.92,8667.0,86.2311,86.2311,86.0752,86.1486,8667.0
2017-02-15 10:15:00,93.88,94.11,93.88,94.01,37102.0,86.1119,86.3229,86.1119,86.2311,37102.0
2017-02-15 10:20:00,94.03,94.12,93.99,94.04,14148.0,86.2495,86.332,86.2128,86.2587,14148.0
2017-02-15 10:25:00,94.1,94.16,93.98,93.98,4111.0,86.3137,86.3687,86.2036,86.2036,4111.0
2017-02-15 10:30:00,93.96,94.05,93.7,93.84,10310.0,86.1853,86.2678,85.9468,86.0752,10310.0
2017-02-15 10:35:00,93.87,93.94,93.82,93.85,19969.0,86.1027,86.1669,86.0569,86.0844,19969.0
2017-02-15 10:40:00,93.82,93.85,93.73,93.73,7463.0,86.0569,86.0844,85.9743,85.9743,7463.0
2017-02-15 10:45:00,93.72,93.85,93.71,93.85,8984.0,85.9651,86.0844,85.956,86.0844,8984.0
2017-02-15 10:50:00,93.83,94.25,93.83,94.23,13514.0,86.066,86.4513,86.066,86.4329,13514.0
2017-02-15 10:55:00,94.18,94.26,94.1,94.26,4823.0,86.3871,86.4605,86.3137,86.4605,4823.0
2017-02-15 11:00:00,94.22,94.22,94.0,94.06,6093.0,86.4238,86.4238,86.222,86.277,6093.0
2017-02-15 11:05:00,94.04,94.12,94.03,94.12,7739.0,86.2587,86.332,86.2495,86.332,7739.0
2017-02-15 11:10:00,94.18,94.35,94.15,94.35,2016.0,86.3871,86.543,86.3596,86.543,2016.0
2017-02-15 11:15:00,94.39,94.42,94.22,94.27,9292.0,86.5797,86.6072,86.4238,86.4696,9292.0
2017-02-15 11:20:00,94.32,94.33,94.12,94.3,11240.0,86.5155,86.5247,86.332,86.4971,11240.0
2017-02-15 11:25:00,94.29,94.75,94.29,94.74,21871.0,86.488,86.9099,86.488,86.9007,21871.0
2017-02-15 11:30:00,94.75,94.86,94.67,94.86,18601.0,86.9099,87.0108,86.8365,87.0108,18601.0
2017-02-15 11:35:00,94.86,95.06,94.79,94.98,13911.0,87.0108,87.1943,86.9466,87.1209,13911.0
2017-02-15 11:40:00,94.95,94.95,94.62,94.71,8105.0,87.0934,87.0934,86.7907,86.8732,8105.0
2017-02-15 11:45:00,94.65,94.69,94.58,94.65,1801.0,86.8182,86.8549,86.754,86.8182,1801.0
2017-02-15 11:50:00,94.7,94.96,94.7,94.88,7444.0,86.8641,87.1025,86.8641,87.0292,7444.0
2017-02-15 11:55:00,94.96,95.07,94.93,95.07,1800.0,87.1025,87.2034,87.075,87.2034,1800.0
2017-02-15 12:00:00,95.06,95.08,94.88,94.91,12653.0,87.1943,87.2126,87.0292,87.0567,12653.0
2017-02-15 12:05:00,94.88,94.93,94.73,94.73,3800.0,87.0292,87.075,86.8916,86.8916,3800.0
2017-02-15 12:10:00,94.74,94.85,94.68,94.77,14600.0,86.9007,87.0016,86.8457,86.9283,14600.0
2017-02-15 12:15:00,94.82,94.84,94.69,94.73,3716.0,86.9741,86.9925,86.8549,86.8916,3716.0
2017-02-15 12:20:00,94.79,94.83,94.74,94.79,2250.0,86.9466,86.9833,86.9007,86.9466,2250.0
2017-02-15 12:25:00,94.8,94.87,94.79,94.8,4737.0,86.9558,87.02,86.9466,86.9558,4737.0
2017-02-15 12:30:00,94.83,94.86,94.79,94.8,3000.0,86.9833,87.0108,86.9466,86.9558,3000.0
2017-02-15 12:35:00,94.86,94.86,94.74,94.76,3700.0,87.0108,87.0108,86.9007,86.9191,3700.0
2017-02-15 12:40:00,94.76,94.76,94.61,94.7,5800.0,86.9191,86.9191,86.7815,86.8641,5800.0
2017-02-15 12:45:00,94.67,94.67,94.51,94.57,4533.0,86.8365,86.8365,86.6898,86.7448,4533.0
2017-02-15 12:50:00,94.6,94.65,94.53,94.55,4900.0,86.7723,86.8182,86.7081,86.7265,4900.0
2017-02-15 12:55:00,94.55,94.55,94.47,94.5,2800.0,86.7265,86.7265,86.6531,86.6806,2800.0
2017-02-15 13:00:00,94.49,94.53,94.37,94.37,6851.0,86.6714,86.7081,86.5614,86.5614,6851.0
2017-02-15 13:05:00,94.37,94.37,94.32,94.37,6140.0,86.5614,86.5614,86.5155,86.5614,6140.0
2017-02-15 13:10:00,94.37,94.38,94.26,94.27,6820.0,86.5614,86.5705,86.4605,86.4696,6820.0
2017-02-15 13:15:00,94.27,94.27,94.18,94.23,5400.0,86.4696,86.4696,86.3871,86.4329,5400.0
2017-02-15 13:20:00,94.23,94.29,94.08,94.11,14496.0,86.4329,86.488,86.2954,86.3229,14496.0
2017-02-15 13:25:00,94.12,94.34,94.11,94.33,7042.0,86.332,86.5338,86.3229,86.5247,7042.0
2017-02-15 13:30:00,94.34,94.4,94.31,94.31,3900.0,86.5338,86.5889,86.5063,86.5063,3900.0
2017-02-15 13:35:00,94.33,94.4,94.32,94.37,2200.0,86.5247,86.5889,86.5155,86.5614,2200.0
2017-02-15 13:40:00,94.39,94.44,94.38,94.41,4193.0,86.5797,86.6256,86.5705,86.598,4193.0
2017-02-15 13:45:00,94.46,94.64,94.44,94.64,2995.0,86.6439,86.809,86.6256,86.809,2995.0
2017-02-15 13:50:00,94.6,94.77,94.6,94.76,2766.0,86.7723,86.9283,86.7723,86.9191,2766.0
2017-02-15 13:55:00,94.77,94.93,94.76,94.93,2782.0,86.9283,87.075,86.9191,87.075,2782.0
2017-02-15 14:00:00,94.93,94.96,94.88,94.93,5843.0,87.075,87.1025,87.0292,87.075,5843.0
2017-02-15 14:05:00,94.86,94.98,94.86,94.98,3005.0,87.0108,87.1209,87.0108,87.1209,3005.0
2017-02-15 14:10:00,94.98,95.06,94.97,95.03,2350.0,87.1209,87.1943,87.1117,87.1667,2350.0
2017-02-15 14:15:00,95.03,95.03,94.89,94.89,6533.0,87.1667,87.1667,87.0383,87.0383,6533.0
2017-02-15 14:20:00,94.9,94.98,94.89,94.93,1587.0,87.0475,87.1209,87.0383,87.075,1587.0
2017-02-15 14:25:00,94.93,94.95,94.8,94.81,3401.0,87.075,87.0934,86.9558,86.9649,3401.0
2017-02-15 14:30:00,94.83,94.83,94.72,94.77,2103.0,86.9833,86.9833,86.8824,86.9283,2103.0
2017-02-15 14:35:00,94.78,94.79,94.61,94.61,2800.0,86.9374,86.9466,86.7815,86.7815,2800.0
2017-02-15 14:40:00,94.59,94.69,94.59,94.63,2871.0,86.7632,86.8549,86.7632,86.7998,2871.0
2017-02-15 14:45:00,94.6,94.61,94.48,94.48,3615.0,86.7723,86.7815,86.6623,86.6623,3615.0
2017-02-15 14:50:00,94.52,94.56,94.43,94.48,10638.0,86.6989,86.7356,86.6164,86.6623,10638.0
2017-02-15 14:55:00,94.43,94.45,94.38,94.44,6800.0,86.6164,86.6347,86.5705,86.6256,6800.0
2017-02-15 15:00:00,94.44,94.64,94.39,94.63,7783.0,86.6256,86.809,86.5797,86.7998,7783.0
2017-02-15 15:05:00,94.65,94.86,94.65,94.84,8549.0,86.8182,87.0108,86.8182,86.9925,8549.0
2017-02-15 15:10:00,94.84,94.91,94.83,94.91,3447.0,86.9925,87.0567,86.9833,87.0567,3447.0
2017-02-15 15:15:00,94.91,95.0,94.9,95.0,4899.0,87.0567,87.1392,87.0475,87.1392,4899.0
2017-02-15 15:20:00,94.98,95.06,94.94,95.06,6560.0,87.1209,87.1943,87.0842,87.1943,6560.0
2017-02-15 15:25:00,95.04,95.04,94.85,94.85,4415.0,87.1759,87.1759,87.0016,87.0016,4415.0
2017-02-15 15:30:00,94.88,94.88,94.66,94.66,7998.0,87.0292,87.0292,86.8274,86.8274,7998.0
2017-02-15 15:35:00,94.68,94.79,94.68,94.79,10408.0,86.8457,86.9466,86.8457,86.9466,10408.0
2017-02-15 15:40:00,94.78,94.78,94.65,94.68,13110.0,86.9374,86.9374,86.8182,86.8457,13110.0
2017-02-15 15:45:00,94.66,94.67,94.56,94.67,12667.0,86.8274,86.8365,86.7356,86.8365,12667.0
2017-02-15 15:50:00,94.67,94.74,94.59,94.62,17682.0,86.8365,86.9007,86.7632,86.7907,17682.0
2017-02-15 15:55:00,94.62,94.7,94.54,94.6,28709.0,86.7907,86.8641,86.7173,86.7723,28709.0
2017-02-16 09:30:00,94.68,94.98,94.52,94.95,13871.0,86.8457,87.1209,86.6989,87.0934,13871.0
2017-02-16 09:35:00,94.64,95.0,94.64,94.99,8800.0,86.809,87.1392,86.809,87.1301,8800.0
2017-02-16 09:40:00,95.0,95.13,94.93,95.01,3738.0,87.1392,87.2585,87.075,87.1484,3738.0
2017-02-16 09:45:00,94.96,95.5,94.9,95.41,18916.0,87.1025,87.5979,87.0475,87.5153,18916.0
2017-02-16 09:50:00,95.27,95.4,94.96,94.96,14755.0,87.3869,87.5061,87.1025,87.1025,14755.0
2017-02-16 09:55:00,94.73,94.73,94.69,94.69,800.0,86.8916,86.8916,86.8549,86.8549,800.0
2017-02-16 10:00:00,94.7,94.7,94.34,94.38,10800.0,86.8641,86.8641,86.5338,86.5705,10800.0
2017-02-16 10:05:00,94.37,94.5,94.37,94.44,4097.0,86.5614,86.6806,86.5614,86.6256,4097.0
2017-02-16 10:10:00,94.5,94.51,94.38,94.44,3413.0,86.6806,86.6898,86.5705,86.6256,3413.0
2017-02-16 10:15:00,94.38,94.38,94.26,94.38,2950.0,86.5705,86.5705,86.4605,86.5705,2950.0
2017-02-16 10:20:00,94.24,94.37,94.24,94.29,1832.0,86.4421,86.5614,86.4421,86.488,1832.0
2017-02-16 10:25:00,94.3,94.34,94.21,94.27,1434.0,86.4971,86.5338,86.4146,86.4696,1434.0
2017-02-16 10:30:00,94.23,94.35,94.22,94.33,6003.0,86.4329,86.543,86.4238,86.5247,6003.0
2017-02-16 10:35:00,94.38,94.38,94.22,94.31,2348.0,86.5705,86.5705,86.4238,86.5063,2348.0
2017-02-16 10:40:00,94.25,94.28,94.17,94.28,6000.0,86.4513,86.4788,86.3779,86.4788,6000.0
2017-02-16 10:45:00,94.23,94.23,94.16,94.19,2600.0,86.4329,86.4329,86.3687,86.3963,2600.0
2017-02-16 10:50:00,94.13,94.13,94.01,94.02,3700.0,86.3412,86.3412,86.2311,86.2403,3700.0
2017-02-16 10:55:00,94.0,94.12,94.0,94.12,6125.0,86.222,86.332,86.222,86.332,6125.0
2017-02-16 11:00:00,94.12,94.12,93.99,93.99,800.0,86.332,86.332,86.2128,86.2128,800.0
2017-02-16 11:05:00,93.99,94.02,93.83,93.89,3503.0,86.2128,86.2403,86.066,86.1211,3503.0
2017-02-16 11:10:00,93.87,93.89,93.67,93.67,12346.0,86.1027,86.1211,85.9193,85.9193,12346.0
2017-02-16 11:15:00,93.76,93.88,93.73,93.85,3250.0,86.0018,86.1119,85.9743,86.0844,3250.0
2017-02-16 11:20:00,93.87,94.05,93.87,94.03,2510.0,86.1027,86.2678,86.1027,86.2495,2510.0
2017-02-16 11:25:00,94.02,94.09,94.02,94.09,900.0,86.2403,86.3045,86.2403,86.3045,900.0
2017-02-16 11:30:00,94.05,94.06,94.0,94.06,6600.0,86.2678,86.277,86.222,86.277,6600.0
2017-02-16 11:35:00,94.09,94.1,94.05,94.05,500.0,86.3045,86.3137,86.2678,86.2678,500.0
2017-02-16 11:40:00,93.94,93.94,93.81,93.81,7748.0,86.1669,86.1669,86.0477,86.0477,7748.0
2017-02-16 11:45:00,93.78,93.78,93.69,93.73,3400.0,86.0202,86.0202,85.9376,85.9743,3400.0
2017-02-16 11:50:00,93.73,93.89,93.71,93.89,5276.0,85.9743,86.1211,85.956,86.1211,5276.0
2017-02-16 11:55:00,93.89,93.95,93.89,93.95,1708.0,86.1211,86.1761,86.1211,86.1761,1708.0
2017-02-16 12:00:00,93.95,93.99,93.93,93.93,5140.0,86.1761,86.2128,86.1578,86.1578,5140.0
2017-02-16 12:05:00,93.9,93.95,93.84,93.85,1725.0,86.1302,86.1761,86.0752,86.0844,1725.0
2017-02-16 12:10:00,93.76,93.76,93.72,93.73,593.0,86.0018,86.0018,85.9651,85.9743,593.0
2017-02-16 12:15:00,93.67,93.67,93.57,93.6,12650.0,85.9193,85.9193,85.8276,85.8551,12650.0
2017-02-16 12:20:00,93.6,93.66,93.6,93.62,1608.0,85.8551,85.9101,85.8551,85.8734,1608.0
2017-02-16 12:25:00,93.62,93.66,93.62,93.63,1500.0,85.8734,85.9101,85.8734,85.8826,1500.0
2017-02-16 12:30:00,93.61,93.65,93.56,93.65,1858.0,85.8642,85.9009,85.8184,85.9009,1858.0
2017-02-16 12:35:00,93.64,93.71,93.61,93.69,2714.0,85.8918,85.956,85.8642,85.9376,2714.0
2017-02-16 12:40:00,93.71,93.71,93.66,93.66,500.0,85.956,85.956,85.9101,85.9101,500.0
2017-02-16 12:45:00,93.63,93.67,93.57,93.67,1700.0,85.8826,85.9193,85.8276,85.9193,1700.0
2017-02-16 12:50:00,93.68,93.85,93.68,93.81,4405.0,85.9285,86.0844,85.9285,86.0477,4405.0
2017-02-16 12:55:00,93.85,93.85,93.8,93.83,2151.0,86.0844,86.0844,86.0385,86.066,2151.0
2017-02-16 13:00:00,93.82,93.85,93.7,93.7,1300.0,86.0569,86.0844,85.9468,85.9468,1300.0
2017-02-16 13:05:00,93.76,93.79,93.7,93.79,4457.0,86.0018,86.0293,85.9468,86.0293,4457.0
2017-02-16 13:10:00,93.78,93.78,93.74,93.77,1966.0,86.0202,86.0202,85.9835,86.011,1966.0
2017-02-16 13:15:00,93.79,93.86,93.79,93.86,1200.0,86.0293,86.0936,86.0293,86.0936,1200.0
2017-02-16 13:20:00,93.89,93.93,93.85,93.92,5047.0,86.1211,86.1578,86.0844,86.1486,5047.0
2017-02-16 13:25:00,93.93,93.93,93.87,93.91,1853.0,86.1578,86.1578,86.1027,86.1394,1853.0
2017-02-16 13:30:00,93.9,93.91,93.72,93.74,4050.0,86.1302,86.1394,85.9651,85.9835,4050.0
2017-02-16 13:35:00,93.71,93.78,93.69,93.77,4000.0,85.956,86.0202,85.9376,86.011,4000.0
2017-02-16 13:40:00,93.77,93.81,93.71,93.71,4460.0,86.011,86.0477,85.956,85.956,4460.0
2017-02-16 13:45:00,93.73,93.73,93.65,93.68,4845.0,85.9743,85.9743,85.9009,85.9285,4845.0
2017-02-16 13:50:00,93.7,93.72,93.69,93.72,1700.0,85.9468,85.9651,85.9376,85.9651,1700.0
2017-02-16 13:55:00,93.73,93.81,93.73,93.79,1869.0,85.9743,86.0477,85.9743,86.0293,1869.0
2017-02-16 14:00:00,93.83,93.92,93.83,93.9,1100.0,86.066,86.1486,86.066,86.1302,1100.0
2017-02-16 14:05:00,93.89,93.97,93.88,93.97,1744.0,86.1211,86.1945,86.1119,86.1945,1744.0
2017-02-16 14:10:00,94.0,94.06,93.97,94.05,3076.0,86.222,86.277,86.1945,86.2678,3076.0
2017-02-16 14:15:00,94.0,94.04,94.0,94.04,1284.0,86.222,86.2587,86.222,86.2587,1284.0
2017-02-16 14:20:00,94.04,94.04,93.97,94.0,1300.0,86.2587,86.2587,86.1945,86.222,1300.0
2017-02-16 14:25:00,94.03,94.06,94.03,94.06,1400.0,86.2495,86.277,86.2495,86.277,1400.0
2017-02-16 14:30:00,94.04,94.1,94.03,94.07,5316.0,86.2587,86.3137,86.2495,86.2862,5316.0
2017-02-16 14:35:00,94.06,94.06,93.94,93.99,950.0,86.277,86.277,86.1669,86.2128,950.0
2017-02-16 14:40:00,93.99,94.07,93.99,94.05,3853.0,86.2128,86.2862,86.2128,86.2678,3853.0
2017-02-16 14:45:00,94.07,94.1,94.02,94.02,2783.0,86.2862,86.3137,86.2403,86.2403,2783.0
2017-02-16 14:50:00,94.0,94.09,94.0,94.09,2873.0,86.222,86.3045,86.222,86.3045,2873.0
2017-02-16 14:55:00,94.09,94.09,94.07,94.08,1100.0,86.3045,86.3045,86.2862,86.2954,1100.0
2017-02-16 15:00:00,94.08,94.09,94.03,94.03,5169.0,86.2954,86.3045,86.2495,86.2495,5169.0
2017-02-16 15:05:00,94.03,94.07,94.02,94.03,2294.0,86.2495,86.2862,86.2403,86.2495,2294.0
2017-02-16 15:10:00,94.02,94.09,94.01,94.09,3000.0,86.2403,86.3045,86.2311,86.3045,3000.0
2017-02-16 15:15:00,94.08,94.1,94.05,94.1,2413.0,86.2954,86.3137,86.2678,86.3137,2413.0
2017-02-16 15:20:00,94.08,94.21,94.08,94.17,2154.0,86.2954,86.4146,86.2954,86.3779,2154.0
2017-02-16 15:25:00,94.17,94.19,94.15,94.19,4136.0,86.3779,86.3963,86.3596,86.3963,4136.0
2017-02-16 15:30:00,94.19,94.23,94.17,94.22,8273.0,86.3963,86.4329,86.3779,86.4238,8273.0
2017-02-16 15:35:00,94.23,94.24,94.16,94.17,9620.0,86.4329,86.4421,86.3687,86.3779,9620.0
2017-02-16 15:40:00,94.19,94.21,94.15,94.21,13369.0,86.3963,86.4146,86.3596,86.4146,13369.0
2017-02-16 15:45:00,94.19,94.21,94.16,94.2,16927.0,86.3963,86.4146,86.3687,86.4054,16927.0
2017-02-16 15:50:00,94.21,94.22,94.17,94.2,18404.0,86.4146,86.4238,86.3779,86.4054,18404.0
2017-02-16 15:55:00,94.18,94.22,94.16,94.19,21480.0,86.3871,86.4238,86.3687,86.3963,21480.0
2017-02-17 09:30:00,93.69,94.17,93.69,93.98,4199.0,85.9376,86.3779,85.9376,86.2036,4199.0
2017-02-17 09:35:00,94.04,94.04,93.19,93.19,10431.0,86.2587,86.2587,85.479,85.479,10431.0
2017-02-17 09:40:00,93.19,93.25,92.18,92.73,17835.0,85.479,85.534,84.5526,85.0571,17835.0
2017-02-17 09:45:00,92.91,93.27,92.91,93.22,8857.0,85.2222,85.5524,85.2222,85.5065,8857.0
2017-02-17 09:50:00,93.2,93.7,93.2,93.42,9800.0,85.4882,85.9468,85.4882,85.69,9800.0
2017-02-17 09:55:00,93.45,93.47,92.92,92.92,12800.0,85.7175,85.7358,85.2313,85.2313,12800.0
2017-02-17 10:00:00,92.9,93.36,92.9,93.29,14330.0,85.213,85.6349,85.213,85.5707,14330.0
2017-02-17 10:05:00,93.33,93.49,93.31,93.49,3500.0,85.6074,85.7542,85.5891,85.7542,3500.0
2017-02-17 10:10:00,93.48,93.9,93.48,93.85,4029.0,85.745,86.1302,85.745,86.0844,4029.0
2017-02-17 10:15:00,93.88,94.0,93.87,94.0,2100.0,86.1119,86.222,86.1027,86.222,2100.0
2017-02-17 10:20:00,93.92,93.93,93.75,93.75,2100.0,86.1486,86.1578,85.9927,85.9927,2100.0
2017-02-17 10:25:00,93.79,94.0,93.79,94.0,2916.0,86.0293,86.222,86.0293,86.222,2916.0
2017-02-17 10:30:00,94.0,94.05,93.85,93.86,4065.0,86.222,86.2678,86.0844,86.0936,4065.0
2017-02-17 10:35:00,93.89,94.0,93.78,94.0,3118.0,86.1211,86.222,86.0202,86.222,3118.0
2017-02-17 10:40:00,94.0,94.07,93.99,94.06,11543.0,86.222,86.2862,86.2128,86.277,11543.0
2017-02-17 10:45:00,94.04,94.15,94.04,94.15,3000.0,86.2587,86.3596,86.2587,86.3596,3000.0
2017-02-17 10:50:00,94.18,94.33,94.15,94.33,7100.0,86.3871,86.5247,86.3596,86.5247,7100.0
2017-02-17 10:55:00,94.28,94.35,94.28,94.29,4550.0,86.4788,86.543,86.4788,86.488,4550.0
2017-02-17 11:00:00,94.33,94.35,94.26,94.3,3512.0,86.5247,86.543,86.4605,86.4971,3512.0
2017-02-17 11:05:00,94.27,94.34,94.2,94.34,5350.0,86.4696,86.5338,86.4054,86.5338,5350.0
2017-02-17 11:10:00,94.33,94.35,94.26,94.3,5800.0,86.5247,86.543,86.4605,86.4971,5800.0
2017-02-17 11:15:00,94.32,94.33,94.2,94.22,8384.0,86.5155,86.5247,86.4054,86.4238,8384.0
2017-02-17 11:20:00,94.23,94.3,94.17,94.3,3700.0,86.4329,86.4971,86.3779,86.4971,3700.0
2017-02-17 11:25:00,94.25,94.3,94.05,94.12,4900.0,86.4513,86.4971,86.2678,86.332,4900.0
2017-02-17 11:30:00,94.13,94.13,94.1,94.13,300.0,86.3412,86.3412,86.3137,86.3412,300.0
2017-02-17 11:35:00,94.15,94.22,94.02,94.18,5468.0,86.3596,86.4238,86.2403,86.3871,5468.0
2017-02-17 11:40:00,94.24,94.36,94.23,94.36,1700.0,86.4421,86.5522,86.4329,86.5522,1700.0
2017-02-17 11:45:00,94.35,94.36,94.34,94.34,700.0,86.543,86.5522,86.5338,86.5338,700.0
2017-02-17 11:50:00,94.37,94.41,94.37,94.41,3400.0,86.5614,86.598,86.5614,86.598,3400.0
2017-02-17 11:55:00,94.47,94.54,94.4,94.41,3924.0,86.6531,86.7173,86.5889,86.598,3924.0
2017-02-17 12:00:00,94.4,94.45,94.32,94.37,3100.0,86.5889,86.6347,86.5155,86.5614,3100.0
2017-02-17 12:05:00,94.4,94.4,94.3,94.3,1450.0,86.5889,86.5889,86.4971,86.4971,1450.0
2017-02-17 12:10:00,94.31,94.36,94.31,94.36,1541.0,86.5063,86.5522,86.5063,86.5522,1541.0
2017-02-17 12:15:00,94.36,94.5,94.34,94.5,5038.0,86.5522,86.6806,86.5338,86.6806,5038.0
2017-02-17 12:20:00,94.52,94.53,94.46,94.5,3900.0,86.6989,86.7081,86.6439,86.6806,3900.0
2017-02-17 12:25:00,94.55,94.57,94.5,94.5,1300.0,86.7265,86.7448,86.6806,86.6806,1300.0
2017-02-17 12:30:00,94.51,94.54,94.45,94.45,1150.0,86.6898,86.7173,86.6347,86.6347,1150.0
2017-02-17 12:35:00,94.44,94.49,94.34,94.36,1642.0,86.6256,86.6714,86.5338,86.5522,1642.0
2017-02-17 12:40:00,94.36,94.37,94.22,94.36,6578.0,86.5522,86.5614,86.4238,86.5522,6578.0
2017-02-17 12:45:00,94.36,94.37,94.25,94.31,2396.0,86.5522,86.5614,86.4513,86.5063,2396.0
2017-02-17 12:50:00,94.32,94.35,94.32,94.34,800.0,86.5155,86.543,86.5155,86.5338,800.0
2017-02-17 12:55:00,94.28,94.3,94.21,94.26,2077.0,86.4788,86.4971,86.4146,86.4605,2077.0
2017-02-17 13:00:00,94.34,94.34,94.27,94.31,500.0,86.5338,86.5338,86.4696,86.5063,500.0
2017-02-17 13:05:00,94.3,94.31,94.2,94.21,2509.0,86.4971,86.5063,86.4054,86.4146,2509.0
2017-02-17 13:10:00,94.24,94.26,94.24,94.25,1127.0,86.4421,86.4605,86.4421,86.4513,1127.0
2017-02-17 13:15:00,94.28,94.29,94.25,94.25,600.0,86.4788,86.488,86.4513,86.4513,600.0
2017-02-17 13:20:00,94.26,94.3,94.22,94.3,3901.0,86.4605,86.4971,86.4238,86.4971,3901.0
2017-02-17 13:25:00,94.3,94.3,94.21,94.22,2300.0,86.4971,86.4971,86.4146,86.4238,2300.0
2017-02-17 13:30:00,94.25,94.27,94.15,94.15,5309.0,86.4513,86.4696,86.3596,86.3596,5309.0
2017-02-17 13:35:00,94.19,94.19,94.16,94.16,523.0,86.3963,86.3963,86.3687,86.3687,523.0
2017-02-17 13:40:00,94.14,94.14,93.96,94.05,13323.0,86.3504,86.3504,86.1853,86.2678,13323.0
2017-02-17 13:45:00,94.07,94.07,93.96,94.0,3466.0,86.2862,86.2862,86.1853,86.222,3466.0
2017-02-17 13:50:00,94.0,94.0,93.9,93.96,2580.0,86.222,86.222,86.1302,86.1853,2580.0
2017-02-17 13:55:00,93.95,94.0,93.95,93.98,3582.0,86.1761,86.222,86.1761,86.2036,3582.0
2017-02-17 14:00:00,93.97,94.14,93.97,94.11,5364.0,86.1945,86.3504,86.1945,86.3229,5364.0
2017-02-17 14:05:00,94.13,94.27,94.13,94.26,3050.0,86.3412,86.4696,86.3412,86.4605,3050.0
2017-02-17 14:10:00,94.28,94.31,94.27,94.31,1700.0,86.4788,86.5063,86.4696,86.5063,1700.0
2017-02-17 14:15:00,94.33,94.33,94.29,94.32,2012.0,86.5247,86.5247,86.488,86.5155,2012.0
2017-02-17 14:20:00,94.31,94.33,94.29,94.33,1428.0,86.5063,86.5247,86.488,86.5247,1428.0
2017-02-17 14:25:00,94.29,94.29,94.2,94.2,3802.0,86.488,86.488,86.4054,86.4054,3802.0
2017-02-17 14:30:00,94.2,94.24,94.2,94.21,1800.0,86.4054,86.4421,86.4054,86.4146,1800.0
2017-02-17 14:35:00,94.24,94.25,94.21,94.23,1481.0,86.4421,86.4513,86.4146,86.4329,1481.0
2017-02-17 14:40:00,94.23,94.25,94.19,94.19,3324.0,86.4329,86.4513,86.3963,86.3963,3324.0
2017-02-17 14:45:00,94.18,94.24,94.18,94.2,1800.0,86.3871,86.4421,86.3871,86.4054,1800.0
2017-02-17 14:50:00,94.19,94.19,94.06,94.06,5446.0,86.3963,86.3963,86.277,86.277,5446.0
2017-02-17 14:55:00,94.06,94.06,94.0,94.01,6220.0,86.277,86.277,86.222,86.2311,6220.0
2017-02-17 15:00:00,94.04,94.24,94.03,94.22,9938.0,86.2587,86.4421,86.2495,86.4238,9938.0
2017-02-17 15:05:00,94.24,94.25,94.17,94.24,6500.0,86.4421,86.4513,86.3779,86.4421,6500.0
2017-02-17 15:10:00,94.22,94.24,94.19,94.2,4950.0,86.4238,86.4421,86.3963,86.4054,4950.0
2017-02-17 15:15:00,94.2,94.24,94.18,94.19,5398.0,86.4054,86.4421,86.3871,86.3963,5398.0
2017-02-17 15:20:00,94.19,94.21,94.14,94.17,3035.0,86.3963,86.4146,86.3504,86.3779,3035.0
2017-02-17 15:25:00,94.17,94.22,94.17,94.2,6131.0,86.3779,86.4238,86.3779,86.4054,6131.0
2017-02-17 15:30:00,94.18,94.21,94.15,94.19,6766.0,86.3871,86.4146,86.3596,86.3963,6766.0
2017-02-17 15:35:00,94.21,94.27,94.2,94.2,7953.0,86.4146,86.4696,86.4054,86.4054,7953.0
2017-02-17 15:40:00,94.2,94.23,94.13,94.19,4200.0,86.4054,86.4329,86.3412,86.3963,4200.0
2017-02-17 15:45:00,94.21,94.25,94.18,94.21,8862.0,86.4146,86.4513,86.3871,86.4146,8862.0
2017-02-17 15:50:00,94.22,94.32,94.22,94.26,15786.0,86.4238,86.5155,86.4238,86.4605,15786.0
2017-02-17 15:55:00,94.27,94.3,94.18,94.28,24847.0,86.4696,86.4971,86.3871,86.4788,24847.0
2017-02-21 09:30:00,94.05,94.82,94.05,94.82,17884.0,86.2678,86.9741,86.2678,86.9741,17884.0
2017-02-21 09:35:00,94.84,94.97,94.29,94.52,4765.0,86.9925,87.1117,86.488,86.6989,4765.0
2017-02-21 09:40:00,94.5,94.94,94.28,94.73,14327.0,86.6806,87.0842,86.4788,86.8916,14327.0
2017-02-21 09:45:00,94.53,95.28,94.52,95.0,25140.0,86.7081,87.3961,86.6989,87.1392,25140.0
2017-02-21 09:50:00,94.9,95.0,94.6,94.81,4015.0,87.0475,87.1392,86.7723,86.9649,4015.0
2017-02-21 09:55:00,94.77,94.81,94.46,94.53,5700.0,86.9283,86.9649,86.6439,86.7081,5700.0
2017-02-21 10:00:00,94.52,94.62,94.49,94.5,5333.0,86.6989,86.7907,86.6714,86.6806,5333.0
2017-02-21 10:05:00,94.54,94.71,94.51,94.71,9600.0,86.7173,86.8732,86.6898,86.8732,9600.0
2017-02-21 10:10:00,94.62,94.73,94.57,94.73,9515.0,86.7907,86.8916,86.7448,86.8916,9515.0
2017-02-21 10:15:00,94.61,94.68,94.45,94.53,10355.0,86.7815,86.8457,86.6347,86.7081,10355.0
2017-02-21 10:20:00,94.4,94.74,94.4,94.49,8400.0,86.5889,86.9007,86.5889,86.6714,8400.0
2017-02-21 10:25:00,94.44,94.48,94.36,94.42,5424.0,86.6256,86.6623,86.5522,86.6072,5424.0
2017-02-21 10:30:00,94.41,94.41,94.32,94.33,1800.0,86.598,86.598,86.5155,86.5247,1800.0
2017-02-21 10:35:00,94.36,94.38,94.3,94.34,5789.0,86.5522,86.5705,86.4971,86.5338,5789.0
2017-02-21 10:40:00,94.36,94.4,94.36,94.36,2001.0,86.5522,86.5889,86.5522,86.5522,2001.0
2017-02-21 10:45:00,94.36,94.37,94.31,94.35,16425.0,86.5522,86.5614,86.5063,86.543,16425.0
2017-02-21 10:50:00,94.39,94.39,94.31,94.37,4801.0,86.5797,86.5797,86.5063,86.5614,4801.0
2017-02-21 10:55:00,94.33,94.45,94.31,94.45,11475.0,86.5247,86.6347,86.5063,86.6347,11475.0
2017-02-21 11:00:00,94.46,94.62,94.44,94.44,7773.0,86.6439,86.7907,86.6256,86.6256,7773.0
2017-02-21 11:05:00,94.5,94.6,94.49,94.59,4547.0,86.6806,86.7723,86.6714,86.7632,4547.0
2017-02-21 11:10:00,94.54,94.57,94.5,94.57,3403.0,86.7173,86.7448,86.6806,86.7448,3403.0
2017-02-21 11:15:00,94.53,94.64,94.52,94.64,5427.0,86.7081,86.809,86.6989,86.809,5427.0
2017-02-21 11:20:00,94.64,94.64,94.47,94.47,2100.0,86.809,86.809,86.6531,86.6531,2100.0
2017-02-21 11:25:00,94.47,94.57,94.46,94.46,1700.0,86.6531,86.7448,86.6439,86.6439,1700.0
2017-02-21 11:30:00,94.37,94.38,94.23,94.29,2626.0,86.5614,86.5705,86.4329,86.488,2626.0
2017-02-21 11:35:00,94.31,94.31,94.17,94.17,3711.0,86.5063,86.5063,86.3779,86.3779,3711.0
2017-02-21 11:40:00,94.16,94.24,94.11,94.2,4231.0,86.3687,86.4421,86.3229,86.4054,4231.0
2017-02-21 11:45:00,94.19,94.19,94.07,94.07,2573.0,86.3963,86.3963,86.2862,86.2862,2573.0
2017-02-21 11:50:00,94.02,94.02,93.92,94.01,1950.0,86.2403,86.2403,86.1486,86.2311,1950.0
2017-02-21 11:55:00,93.99,94.13,93.96,94.12,6925.0,86.2128,86.3412,86.1853,86.332,6925.0
2017-02-21 12:00:00,94.13,94.33,94.13,94.32,6504.0,86.3412,86.5247,86.3412,86.5155,6504.0
2017-02-21 12:05:00,94.33,94.44,94.3,94.43,5600.0,86.5247,86.6256,86.4971,86.6164,5600.0
2017-02-21 12:10:00,94.42,94.45,94.32,94.45,4892.0,86.6072,86.6347,86.5155,86.6347,4892.0
2017-02-21 12:15:00,94.4,94.51,94.4,94.46,3493.0,86.5889,86.6898,86.5889,86.6439,3493.0
2017-02-21 12:20:00,94.45,94.46,94.33,94.37,4000.0,86.6347,86.6439,86.5247,86.5614,4000.0
2017-02-21 12:25:00,94.34,94.35,94.12,94.12,5432.0,86.5338,86.543,86.332,86.332,5432.0
2017-02-21 12:30:00,94.15,94.17,94.12,94.13,1700.0,86.3596,86.3779,86.332,86.3412,1700.0
2017-02-21 12:35:00,94.16,94.2,94.1,94.12,2168.0,86.3687,86.4054,86.3137,86.332,2168.0
2017-02-21 12:40:00,94.13,94.16,94.09,94.16,3717.0,86.3412,86.3687,86.3045,86.3687,3717.0
2017-02-21 12:45:00,94.17,94.18,94.14,94.17,1500.0,86.3779,86.3871,86.3504,86.3779,1500.0
2017-02-21 12:50:00,94.16,94.16,94.12,94.12,1218.0,86.3687,86.3687,86.332,86.332,1218.0
2017-02-21 12:55:00,94.08,94.14,94.08,94.13,2100.0,86.2954,86.3504,86.2954,86.3412,2100.0
2017-02-21 13:00:00,94.13,94.22,94.12,94.22,2200.0,86.3412,86.4238,86.332,86.4238,2200.0
2017-02-21 13:05:00,94.24,94.24,94.12,94.12,3701.0,86.4421,86.4421,86.332,86.332,3701.0
2017-02-21 13:10:00,94.14,94.24,94.11,94.24,1500.0,86.3504,86.4421,86.3229,86.4421,1500.0
2017-02-21 13:15:00,94.21,94.26,94.21,94.22,2283.0,86.4146,86.4605,86.4146,86.4238,2283.0
2017-02-21 13:20:00,94.23,94.24,94.2,94.21,2800.0,86.4329,86.4421,86.4054,86.4146,2800.0
2017-02-21 13:25:00,94.2,94.25,94.2,94.23,2986.0,86.4054,86.4513,86.4054,86.4329,2986.0
2017-02-21 13:30:00,94.21,94.24,94.21,94.23,1523.0,86.4146,86.4421,86.4146,86.4329,1523.0
2017-02-21 13:35:00,94.23,94.23,94.16,94.16,1900.0,86.4329,86.4329,86.3687,86.3687,1900.0
2017-02-21 13:40:00,94.13,94.18,94.12,94.18,4535.0,86.3412,86.3871,86.332,86.3871,4535.0
2017-02-21 13:45:00,94.19,94.19,94.12,94.19,3729.0,86.3963,86.3963,86.332,86.3963,3729.0
2017-02-21 13:50:00,94.19,94.24,94.14,94.14,3923.0,86.3963,86.4421,86.3504,86.3504,3923.0
2017-02-21 13:55:00,94.17,94.18,94.11,94.17,3623.0,86.3779,86.3871,86.3229,86.3779,3623.0
2017-02-21 14:00:00,94.19,94.26,94.17,94.26,5500.0,86.3963,86.4605,86.3779,86.4605,5500.0
2017-02-21 14:05:00,94.26,94.47,94.24,94.34,11803.0,86.4605,86.6531,86.4421,86.5338,11803.0
2017-02-21 14:10:00,94.29,94.38,94.27,94.38,9931.0,86.488,86.5705,86.4696,86.5705,9931.0
2017-02-21 14:15:00,94.33,94.36,94.32,94.35,5537.0,86.5247,86.5522,86.5155,86.543,5537.0
2017-02-21 14:20:00,94.34,94.39,94.33,94.39,5004.0,86.5338,86.5797,86.5247,86.5797,5004.0
2017-02-21 14:25:00,94.39,94.39,94.34,94.36,6016.0,86.5797,86.5797,86.5338,86.5522,6016.0
2017-02-21 14:30:00,94.35,94.37,94.34,94.35,3540.0,86.543,86.5614,86.5338,86.543,3540.0
2017-02-21 14:35:00,94.38,94.4,94.36,94.39,2700.0,86.5705,86.5889,86.5522,86.5797,2700.0
2017-02-21 14:40:00,94.4,94.42,94.3,94.3,16402.0,86.5889,86.6072,86.4971,86.4971,16402.0
2017-02-21 14:45:00,94.31,94.43,94.31,94.43,4800.0,86.5063,86.6164,86.5063,86.6164,4800.0
2017-02-21 14:50:00,94.44,94.5,94.44,94.48,3738.0,86.6256,86.6806,86.6256,86.6623,3738.0
2017-02-21 14:55:00,94.5,94.5,94.42,94.44,4393.0,86.6806,86.6806,86.6072,86.6256,4393.0
2017-02-21 15:00:00,94.44,94.44,94.37,94.43,7537.0,86.6256,86.6256,86.5614,86.6164,7537.0
2017-02-21 15:05:00,94.42,94.61,94.42,94.6,7133.0,86.6072,86.7815,86.6072,86.7723,7133.0
2017-02-21 15:10:00,94.6,94.6,94.49,94.54,5114.0,86.7723,86.7723,86.6714,86.7173,5114.0
2017-02-21 15:15:00,94.54,94.55,94.52,94.53,4191.0,86.7173,86.7265,86.6989,86.7081,4191.0
2017-02-21 15:20:00,94.54,94.6,94.53,94.6,9282.0,86.7173,86.7723,86.7081,86.7723,9282.0
2017-02-21 15:25:00,94.6,94.63,94.59,94.63,8517.0,86.7723,86.7998,86.7632,86.7998,8517.0
2017-02-21 15:30:00,94.63,94.64,94.5,94.54,12146.0,86.7998,86.809,86.6806,86.7173,12146.0
2017-02-21 15:35:00,94.54,94.58,94.51,94.55,11237.0,86.7173,86.754,86.6898,86.7265,11237.0
2017-02-21 15:40:00,94.54,94.65,94.54,94.63,8309.0,86.7173,86.8182,86.7173,86.7998,8309.0
2017-02-21 15:45:00,94.64,94.68,94.56,94.56,18443.0,86.809,86.8457,86.7356,86.7356,18443.0
2017-02-21 15:50:00,94.56,94.69,94.56,94.68,14813.0,86.7356,86.8549,86.7356,86.8457,14813.0
2017-02-21 15:55:00,94.67,94.7,94.5,94.54,42439.0,86.8365,86.8641,86.6806,86.7173,42439.0
2017-02-22 09:30:00,94.17,94.47,94.14,94.47,4598.0,86.3779,86.6531,86.3504,86.6531,4598.0
2017-02-22 09:35:00,94.39,94.5,94.1,94.2,8926.0,86.5797,86.6806,86.3137,86.4054,8926.0
2017-02-22 09:40:00,94.2,94.38,94.06,94.23,7000.0,86.4054,86.5705,86.277,86.4329,7000.0
2017-02-22 09:45:00,94.24,94.26,94.16,94.16,1010.0,86.4421,86.4605,86.3687,86.3687,1010.0
2017-02-22 09:50:00,94.16,94.16,94.0,94.01,8016.0,86.3687,86.3687,86.222,86.2311,8016.0
2017-02-22 09:55:00,94.1,94.59,94.1,94.56,5414.0,86.3137,86.7632,86.3137,86.7356,5414.0
2017-02-22 10:00:00,94.59,94.76,94.53,94.74,2600.0,86.7632,86.9191,86.7081,86.9007,2600.0
2017-02-22 10:05:00,94.75,94.98,94.65,94.65,6414.0,86.9099,87.1209,86.8182,86.8182,6414.0
2017-02-22 10:10:00,94.65,94.65,94.48,94.48,1100.0,86.8182,86.8182,86.6623,86.6623,1100.0
2017-02-22 10:15:00,94.4,94.41,94.35,94.4,3867.0,86.5889,86.598,86.543,86.5889,3867.0
2017-02-22 10:20:00,94.35,94.49,94.31,94.46,3700.0,86.543,86.6714,86.5063,86.6439,3700.0
2017-02-22 10:25:00,94.44,94.45,94.27,94.27,1750.0,86.6256,86.6347,86.4696,86.4696,1750.0
2017-02-22 10:30:00,94.26,94.47,94.26,94.42,1700.0,86.4605,86.6531,86.4605,86.6072,1700.0
2017-02-22 10:35:00,94.35,94.44,94.35,94.42,1400.0,86.543,86.6256,86.543,86.6072,1400.0
2017-02-22 10:40:00,94.41,94.44,94.34,94.34,2100.0,86.598,86.6256,86.5338,86.5338,2100.0
2017-02-22 10:45:00,94.34,94.39,94.29,94.29,1909.0,86.5338,86.5797,86.488,86.488,1909.0
2017-02-22 10:50:00,94.28,94.32,94.25,94.29,1951.0,86.4788,86.5155,86.4513,86.488,1951.0
2017-02-22 10:55:00,94.3,94.34,94.3,94.34,1420.0,86.4971,86.5338,86.4971,86.5338,1420.0
2017-02-22 11:00:00,94.4,94.56,94.39,94.54,7292.0,86.5889,86.7356,86.5797,86.7173,7292.0
2017-02-22 11:05:00,94.55,94.68,94.53,94.68,3700.0,86.7265,86.8457,86.7081,86.8457,3700.0
2017-02-22 11:10:00,94.61,94.73,94.61,94.69,4668.0,86.7815,86.8916,86.7815,86.8549,4668.0
2017-02-22 11:15:00,94.71,94.94,94.71,94.93,4500.0,86.8732,87.0842,86.8732,87.075,4500.0
2017-02-22 11:20:00,94.97,95.08,94.97,95.08,7334.0,87.1117,87.2126,87.1117,87.2126,7334.0
2017-02-22 11:25:00,95.06,95.11,95.04,95.04,18909.0,87.1943,87.2401,87.1759,87.1759,18909.0
2017-02-22 11:30:00,95.0,95.19,94.96,95.14,17646.0,87.1392,87.3135,87.1025,87.2676,17646.0
2017-02-22 11:35:00,95.14,95.24,95.13,95.21,4226.0,87.2676,87.3594,87.2585,87.3319,4226.0
2017-02-22 11:40:00,95.2,95.25,95.08,95.12,5717.0,87.3227,87.3685,87.2126,87.2493,5717.0
2017-02-22 11:45:00,95.13,95.25,95.13,95.22,4786.0,87.2585,87.3685,87.2585,87.341,4786.0
2017-02-22 11:50:00,95.23,95.27,95.2,95.27,5765.0,87.3502,87.3869,87.3227,87.3869,5765.0
2017-02-22 11:55:00,95.28,95.33,95.21,95.27,6050.0,87.3961,87.4419,87.3319,87.3869,6050.0
2017-02-22 12:00:00,95.29,95.47,95.26,95.47,12572.0,87.4052,87.5703,87.3777,87.5703,12572.0
2017-02-22 12:05:00,95.43,95.5,95.17,95.17,15553.0,87.5336,87.5979,87.2952,87.2952,15553.0
2017-02-22 12:10:00,95.15,95.25,95.12,95.25,6900.0,87.2768,87.3685,87.2493,87.3685,6900.0
2017-02-22 12:15:00,95.22,95.57,95.22,95.57,6900.0,87.341,87.6621,87.341,87.6621,6900.0
2017-02-22 12:20:00,95.57,95.65,95.57,95.58,3762.0,87.6621,87.7354,87.6621,87.6712,3762.0
2017-02-22 12:25:00,95.5,95.5,95.43,95.43,3666.0,87.5979,87.5979,87.5336,87.5336,3666.0
2017-02-22 12:30:00,95.41,95.62,95.41,95.54,7378.0,87.5153,87.7079,87.5153,87.6345,7378.0
2017-02-22 12:35:00,95.51,95.53,95.3,95.3,5900.0,87.607,87.6254,87.4144,87.4144,5900.0
2017-02-22 12:40:00,95.3,95.32,95.03,95.03,14614.0,87.4144,87.4327,87.1667,87.1667,14614.0
2017-02-22 12:45:00,95.03,95.23,95.03,95.23,3699.0,87.1667,87.3502,87.1667,87.3502,3699.0
2017-02-22 12:50:00,95.24,95.26,94.97,95.01,9198.0,87.3594,87.3777,87.1117,87.1484,9198.0
2017-02-22 12:55:00,95.03,95.16,95.0,95.15,2584.0,87.1667,87.286,87.1392,87.2768,2584.0
2017-02-22 13:00:00,95.12,95.14,95.07,95.09,5101.0,87.2493,87.2676,87.2034,87.2218,5101.0
2017-02-22 13:05:00,95.1,95.2,95.06,95.06,3508.0,87.231,87.3227,87.1943,87.1943,3508.0
2017-02-22 13:10:00,95.05,95.06,95.02,95.05,1800.0,87.1851,87.1943,87.1576,87.1851,1800.0
2017-02-22 13:15:00,95.01,95.16,95.01,95.13,4428.0,87.1484,87.286,87.1484,87.2585,4428.0
2017-02-22 13:20:00,95.11,95.16,95.1,95.1,1501.0,87.2401,87.286,87.231,87.231,1501.0
2017-02-22 13:25:00,95.16,95.18,95.1,95.16,1400.0,87.286,87.3043,87.231,87.286,1400.0
2017-02-22 13:30:00,95.13,95.13,95.06,95.07,4155.0,87.2585,87.2585,87.1943,87.2034,4155.0
2017-02-22 13:35:00,95.12,95.13,95.08,95.1,600.0,87.2493,87.2585,87.2126,87.231,600.0
2017-02-22 13:40:00,95.13,95.14,95.06,95.07,3699.0,87.2585,87.2676,87.1943,87.2034,3699.0
2017-02-22 13:45:00,95.06,95.11,95.03,95.08,2200.0,87.1943,87.2401,87.1667,87.2126,2200.0
2017-02-22 13:50:00,95.07,95.11,95.07,95.1,4803.0,87.2034,87.2401,87.2034,87.231,4803.0
2017-02-22 13:55:00,95.09,95.15,95.09,95.15,3800.0,87.2218,87.2768,87.2218,87.2768,3800.0
2017-02-22 14:00:00,95.11,95.14,95.09,95.14,2674.0,87.2401,87.2676,87.2218,87.2676,2674.0
2017-02-22 14:05:00,95.1,95.17,95.08,95.08,2682.0,87.231,87.2952,87.2126,87.2126,2682.0
2017-02-22 14:10:00,95.07,95.07,94.89,95.03,3100.0,87.2034,87.2034,87.0383,87.1667,3100.0
2017-02-22 14:15:00,95.03,95.12,94.97,94.97,2486.0,87.1667,87.2493,87.1117,87.1117,2486.0
2017-02-22 14:20:00,95.0,95.11,94.99,95.11,2680.0,87.1392,87.2401,87.1301,87.2401,2680.0
2017-02-22 14:25:00,95.1,95.13,95.06,95.08,4699.0,87.231,87.2585,87.1943,87.2126,4699.0
2017-02-22 14:30:00,95.01,95.02,94.9,94.9,1806.0,87.1484,87.1576,87.0475,87.0475,1806.0
2017-02-22 14:35:00,94.95,94.96,94.92,94.94,3956.0,87.0934,87.1025,87.0658,87.0842,3956.0
2017-02-22 14:40:00,94.93,94.96,94.91,94.93,2994.0,87.075,87.1025,87.0567,87.075,2994.0
2017-02-22 14:45:00,94.92,94.98,94.91,94.98,3700.0,87.0658,87.1209,87.0567,87.1209,3700.0
2017-02-22 14:50:00,94.96,95.13,94.96,95.13,3600.0,87.1025,87.2585,87.1025,87.2585,3600.0
2017-02-22 14:55:00,95.09,95.11,95.03,95.05,6514.0,87.2218,87.2401,87.1667,87.1851,6514.0
2017-02-22 15:00:00,95.06,95.07,95.01,95.06,4165.0,87.1943,87.2034,87.1484,87.1943,4165.0
2017-02-22 15:05:00,95.05,95.1,95.02,95.03,6916.0,87.1851,87.231,87.1576,87.1667,6916.0
2017-02-22 15:10:00,95.03,95.08,95.03,95.05,6019.0,87.1667,87.2126,87.1667,87.1851,6019.0
2017-02-22 15:15:00,95.09,95.09,95.06,95.06,3966.0,87.2218,87.2218,87.1943,87.1943,3966.0
2017-02-22 15:20:00,95.04,95.04,94.91,94.95,7311.0,87.1759,87.1759,87.0567,87.0934,7311.0
2017-02-22 15:25:00,94.94,95.0,94.94,94.99,5915.0,87.0842,87.1392,87.0842,87.1301,5915.0
2017-02-22 15:30:00,94.98,95.03,94.97,95.03,7303.0,87.1209,87.1667,87.1117,87.1667,7303.0
2017-02-22 15:35:00,95.03,95.06,95.01,95.04,5435.0,87.1667,87.1943,87.1484,87.1759,5435.0
2017-02-22 15:40:00,95.04,95.05,94.96,95.02,7458.0,87.1759,87.1851,87.1025,87.1576,7458.0
2017-02-22 15:45:00,95.01,95.01,94.95,95.0,15372.0,87.1484,87.1484,87.0934,87.1392,15372.0
2017-02-22 15:50:00,95.0,95.07,94.97,94.99,13289.0,87.1392,87.2034,87.1117,87.1301,13289.0
2017-02-22 15:55:00,95.0,95.01,94.92,94.95,19012.0,87.1392,87.1484,87.0658,87.0934,19012.0
2017-02-23 09:30:00,94.87,95.05,94.7,94.7,7711.0,87.02,87.1851,86.8641,86.8641,7711.0
2017-02-23 09:35:00,95.02,95.07,94.78,95.04,2701.0,87.1576,87.2034,86.9374,87.1759,2701.0
2017-02-23 09:40:00,94.85,94.91,94.74,94.74,2300.0,87.0016,87.0567,86.9007,86.9007,2300.0
2017-02-23 09:45:00,94.68,94.68,94.43,94.45,1142.0,86.8457,86.8457,86.6164,86.6347,1142.0
2017-02-23 09:50:00,94.53,94.53,94.39,94.49,2195.0,86.7081,86.7081,86.5797,86.6714,2195.0
2017-02-23 09:55:00,94.5,94.57,94.4,94.4,2500.0,86.6806,86.7448,86.5889,86.5889,2500.0
2017-02-23 10:00:00,94.46,94.6,94.42,94.46,4615.0,86.6439,86.7723,86.6072,86.6439,4615.0
2017-02-23 10:05:00,94.45,94.45,94.19,94.27,2700.0,86.6347,86.6347,86.3963,86.4696,2700.0
2017-02-23 10:10:00,94.26,94.3,94.19,94.19,3344.0,86.4605,86.4971,86.3963,86.3963,3344.0
2017-02-23 10:15:00,94.14,94.28,94.09,94.2,5100.0,86.3504,86.4788,86.3045,86.4054,5100.0
2017-02-23 10:20:00,94.23,94.34,94.23,94.24,2900.0,86.4329,86.5338,86.4329,86.4421,2900.0
2017-02-23 10:25:00,94.19,94.38,94.19,94.3,5912.0,86.3963,86.5705,86.3963,86.4971,5912.0
2017-02-23 10:30:00,94.34,94.38,94.23,94.38,2050.0,86.5338,86.5705,86.4329,86.5705,2050.0
2017-02-23 10:35:00,94.35,94.38,94.25,94.25,3573.0,86.543,86.5705,86.4513,86.4513,3573.0
2017-02-23 10:40:00,94.25,94.26,94.11,94.14,2800.0,86.4513,86.4605,86.3229,86.3504,2800.0
2017-02-23 10:45:00,94.14,94.24,94.11,94.23,4700.0,86.3504,86.4421,86.3229,86.4329,4700.0
2017-02-23 10:50:00,94.25,94.25,94.06,94.08,7488.0,86.4513,86.4513,86.277,86.2954,7488.0
2017-02-23 10:55:00,94.07,94.13,94.04,94.04,6910.0,86.2862,86.3412,86.2587,86.2587,6910.0
2017-02-23 11:00:00,94.05,94.16,93.97,93.97,9142.0,86.2678,86.3687,86.1945,86.1945,9142.0
2017-02-23 11:05:00,93.97,94.44,93.97,94.43,17660.0,86.1945,86.6256,86.1945,86.6164,17660.0
2017-02-23 11:10:00,94.38,94.47,94.37,94.47,1000.0,86.5705,86.6531,86.5614,86.6531,1000.0
2017-02-23 11:15:00,94.49,94.8,94.49,94.8,8580.0,86.6714,86.9558,86.6714,86.9558,8580.0
2017-02-23 11:20:00,94.8,94.88,94.72,94.72,3476.0,86.9558,87.0292,86.8824,86.8824,3476.0
2017-02-23 11:25:00,94.76,94.78,94.68,94.78,3500.0,86.9191,86.9374,86.8457,86.9374,3500.0
2017-02-23 11:30:00,94.77,94.85,94.73,94.83,2978.0,86.9283,87.0016,86.8916,86.9833,2978.0
2017-02-23 11:35:00,94.78,94.81,94.64,94.64,2800.0,86.9374,86.9649,86.809,86.809,2800.0
2017-02-23 11:40:00,94.62,94.62,94.51,94.51,2600.0,86.7907,86.7907,86.6898,86.6898,2600.0
2017-02-23 11:45:00,94.49,94.71,94.48,94.71,4700.0,86.6714,86.8732,86.6623,86.8732,4700.0
2017-02-23 11:50:00,94.72,94.8,94.71,94.71,3085.0,86.8824,86.9558,86.8732,86.8732,3085.0
2017-02-23 11:55:00,94.73,94.85,94.72,94.84,3273.0,86.8916,87.0016,86.8824,86.9925,3273.0
2017-02-23 12:00:00,94.81,94.82,94.68,94.73,4117.0,86.9649,86.9741,86.8457,86.8916,4117.0
2017-02-23 12:05:00,94.76,94.77,94.69,94.71,3717.0,86.9191,86.9283,86.8549,86.8732,3717.0
2017-02-23 12:10:00,94.75,94.78,94.7,94.78,1800.0,86.9099,86.9374,86.8641,86.9374,1800.0
2017-02-23 12:15:00,94.79,94.86,94.78,94.86,7249.0,86.9466,87.0108,86.9374,87.0108,7249.0
2017-02-23 12:20:00,94.83,94.88,94.83,94.86,2963.0,86.9833,87.0292,86.9833,87.0108,2963.0
2017-02-23 12:25:00,94.84,94.87,94.81,94.83,1420.0,86.9925,87.02,86.9649,86.9833,1420.0
2017-02-23 12:30:00,94.83,94.94,94.83,94.94,3700.0,86.9833,87.0842,86.9833,87.0842,3700.0
2017-02-23 12:35:00,94.95,95.02,94.85,94.91,6528.0,87.0934,87.1576,87.0016,87.0567,6528.0
2017-02-23 12:40:00,94.84,94.98,94.84,94.98,5392.0,86.9925,87.1209,86.9925,87.1209,5392.0
2017-02-23 12:45:00,94.99,95.03,94.97,95.02,1216.0,87.1301,87.1667,87.1117,87.1576,1216.0
2017-02-23 12:50:00,95.02,95.02,94.96,94.96,3852.0,87.1576,87.1576,87.1025,87.1025,3852.0
2017-02-23 12:55:00,94.95,94.96,94.85,94.85,4496.0,87.0934,87.1025,87.0016,87.0016,4496.0
2017-02-23 13:00:00,94.83,94.86,94.81,94.81,3659.0,86.9833,87.0108,86.9649,86.9649,3659.0
2017-02-23 13:05:00,94.82,94.9,94.82,94.9,2800.0,86.9741,87.0475,86.9741,87.0475,2800.0
2017-02-23 13:10:00,94.91,94.98,94.91,94.97,6794.0,87.0567,87.1209,87.0567,87.1117,6794.0
2017-02-23 13:15:00,94.99,95.06,94.99,95.06,1056.0,87.1301,87.1943,87.1301,87.1943,1056.0
2017-02-23 13:20:00,95.08,95.08,95.02,95.03,3100.0,87.2126,87.2126,87.1576,87.1667,3100.0
2017-02-23 13:25:00,95.05,95.05,94.92,94.92,4736.0,87.1851,87.1851,87.0658,87.0658,4736.0
2017-02-23 13:30:00,94.92,94.92,94.8,94.8,3500.0,87.0658,87.0658,86.9558,86.9558,3500.0
2017-02-23 13:35:00,94.75,94.94,94.75,94.93,3508.0,86.9099,87.0842,86.9099,87.075,3508.0
2017-02-23 13:40:00,94.94,94.95,94.9,94.9,2243.0,87.0842,87.0934,87.0475,87.0475,2243.0
2017-02-23 13:45:00,94.9,94.98,94.89,94.97,2400.0,87.0475,87.1209,87.0383,87.1117,2400.0
2017-02-23 13:50:00,94.95,95.08,94.9,95.08,10214.0,87.0934,87.2126,87.0475,87.2126,10214.0
2017-02-23 13:55:00,95.09,95.15,95.05,95.15,4704.0,87.2218,87.2768,87.1851,87.2768,4704.0
2017-02-23 14:00:00,95.15,95.15,95.03,95.08,6100.0,87.2768,87.2768,87.1667,87.2126,6100.0
2017-02-23 14:05:00,95.1,95.1,94.92,94.95,5811.0,87.231,87.231,87.0658,87.0934,5811.0
2017-02-23 14:10:00,94.93,94.97,94.89,94.97,3894.0,87.075,87.1117,87.0383,87.1117,3894.0
2017-02-23 14:15:00,94.97,94.97,94.88,94.88,1700.0,87.1117,87.1117,87.0292,87.0292,1700.0
2017-02-23 14:20:00,94.89,94.93,94.85,94.91,5076.0,87.0383,87.075,87.0016,87.0567,5076.0
2017-02-23 14:25:00,94.94,94.97,94.94,94.94,1834.0,87.0842,87.1117,87.0842,87.0842,1834.0
2017-02-23 14:30:00,94.93,95.04,94.93,95.04,5092.0,87.075,87.1759,87.075,87.1759,5092.0
2017-02-23 14:35:00,95.03,95.04,94.96,95.03,4692.0,87.1667,87.1759,87.1025,87.1667,4692.0
2017-02-23 14:40:00,95.03,95.1,95.02,95.1,4391.0,87.1667,87.231,87.1576,87.231,4391.0
2017-02-23 14:45:00,95.11,95.17,95.09,95.17,1801.0,87.2401,87.2952,87.2218,87.2952,1801.0
2017-02-23 14:50:00,95.16,95.16,95.05,95.05,8923.0,87.286,87.286,87.1851,87.1851,8923.0
2017-02-23 14:55:00,95.07,95.15,95.07,95.15,1500.0,87.2034,87.2768,87.2034,87.2768,1500.0
2017-02-23 15:00:00,95.13,95.14,95.11,95.14,5326.0,87.2585,87.2676,87.2401,87.2676,5326.0
2017-02-23 15:05:00,95.12,95.13,94.98,94.99,4244.0,87.2493,87.2585,87.1209,87.1301,4244.0
2017-02-23 15:10:00,95.01,95.02,94.91,94.91,2852.0,87.1484,87.1576,87.0567,87.0567,2852.0
2017-02-23 15:15:00,94.9,94.9,94.7,94.73,14221.0,87.0475,87.0475,86.8641,86.8916,14221.0
2017-02-23 15:20:00,94.74,94.82,94.71,94.82,7940.0,86.9007,86.9741,86.8732,86.9741,7940.0
2017-02-23 15:25:00,94.82,94.82,94.75,94.77,6947.0,86.9741,86.9741,86.9099,86.9283,6947.0
2017-02-23 15:30:00,94.81,94.82,94.75,94.79,5601.0,86.9649,86.9741,86.9099,86.9466,5601.0
2017-02-23 15:35:00,94.78,94.82,94.77,94.82,14366.0,86.9374,86.9741,86.9283,86.9741,14366.0
2017-02-23 15:40:00,94.8,94.85,94.77,94.83,12812.0,86.9558,87.0016,86.9283,86.9833,12812.0
2017-02-23 15:45:00,94.82,95.0,94.8,95.0,27903.0,86.9741,87.1392,86.9558,87.1392,27903.0
2017-02-23 15:50:00,95.0,95.08,94.9,94.91,21289.0,87.1392,87.2126,87.0475,87.0567,21289.0
2017-02-23 15:55:00,94.9,95.02,94.84,95.02,50613.0,87.0475,87.1576,86.9925,87.1576,50613.0
2017-02-24 09:30:00,94.34,94.66,94.06,94.66,7285.0,86.5338,86.8274,86.277,86.8274,7285.0
2017-02-24 09:35:00,94.7,94.75,94.5,94.73,4400.0,86.8641,86.9099,86.6806,86.8916,4400.0
2017-02-24 09:40:00,94.72,94.83,94.49,94.65,20651.0,86.8824,86.9833,86.6714,86.8182,20651.0
2017-02-24 09:45:00,94.53,94.66,94.53,94.61,2800.0,86.7081,86.8274,86.7081,86.7815,2800.0
2017-02-24 09:50:00,94.69,94.76,94.6,94.76,1800.0,86.8549,86.9191,86.7723,86.9191,1800.0
2017-02-24 09:55:00,94.85,94.96,94.77,94.87,2300.0,87.0016,87.1025,86.9283,87.02,2300.0
2017-02-24 10:00:00,94.91,95.1,94.9,94.98,4358.0,87.0567,87.231,87.0475,87.1209,4358.0
2017-02-24 10:05:00,94.97,94.97,94.78,94.78,1000.0,87.1117,87.1117,86.9374,86.9374,1000.0
2017-02-24 10:10:00,94.8,94.84,94.73,94.74,1300.0,86.9558,86.9925,86.8916,86.9007,1300.0
2017-02-24 10:15:00,94.74,94.75,94.7,94.7,500.0,86.9007,86.9099,86.8641,86.8641,500.0
2017-02-24 10:20:00,94.71,94.9,94.71,94.8,3701.0,86.8732,87.0475,86.8732,86.9558,3701.0
2017-02-24 10:25:00,94.81,94.81,94.66,94.73,1300.0,86.9649,86.9649,86.8274,86.8916,1300.0
2017-02-24 10:30:00,94.77,94.79,94.69,94.74,863.0,86.9283,86.9466,86.8549,86.9007,863.0
2017-02-24 10:35:00,94.74,94.86,94.7,94.86,3000.0,86.9007,87.0108,86.8641,87.0108,3000.0
2017-02-24 10:40:00,94.96,94.96,94.84,94.95,2489.0,87.1025,87.1025,86.9925,87.0934,2489.0
2017-02-24 10:45:00,94.8,94.91,94.8,94.87,4204.0,86.9558,87.0567,86.9558,87.02,4204.0
2017-02-24 10:50:00,94.86,94.9,94.8,94.86,2900.0,87.0108,87.0475,86.9558,87.0108,2900.0
2017-02-24 10:55:00,94.83,95.02,94.83,95.02,2717.0,86.9833,87.1576,86.9833,87.1576,2717.0
2017-02-24 11:00:00,94.98,95.08,94.97,95.08,2400.0,87.1209,87.2126,87.1117,87.2126,2400.0
2017-02-24 11:05:00,95.1,95.1,94.98,94.99,2699.0,87.231,87.231,87.1209,87.1301,2699.0
2017-02-24 11:10:00,94.99,95.05,94.99,95.04,2200.0,87.1301,87.1851,87.1301,87.1759,2200.0
2017-02-24 11:15:00,94.98,94.99,94.91,94.94,1200.0,87.1209,87.1301,87.0567,87.0842,1200.0
2017-02-24 11:20:00,94.93,94.93,94.87,94.87,607.0,87.075,87.075,87.02,87.02,607.0
2017-02-24 11:25:00,94.91,95.01,94.91,95.0,3358.0,87.0567,87.1484,87.0567,87.1392,3358.0
2017-02-24 11:30:00,95.01,95.06,94.98,95.02,1850.0,87.1484,87.1943,87.1209,87.1576,1850.0
2017-02-24 11:35:00,94.93,94.99,94.93,94.94,1500.0,87.075,87.1301,87.075,87.0842,1500.0
2017-02-24 11:40:00,94.94,94.94,94.89,94.9,900.0,87.0842,87.0842,87.0383,87.0475,900.0
2017-02-24 11:45:00,94.9,94.9,94.8,94.81,3700.0,87.0475,87.0475,86.9558,86.9649,3700.0
2017-02-24 11:50:00,94.76,94.79,94.66,94.66,1690.0,86.9191,86.9466,86.8274,86.8274,1690.0
2017-02-24 11:55:00,94.7,94.72,94.67,94.71,2880.0,86.8641,86.8824,86.8365,86.8732,2880.0
2017-02-24 12:00:00,94.72,94.83,94.71,94.83,3600.0,86.8824,86.9833,86.8732,86.9833,3600.0
2017-02-24 12:05:00,94.86,94.88,94.81,94.82,1779.0,87.0108,87.0292,86.9649,86.9741,1779.0
2017-02-24 12:10:00,94.8,94.85,94.75,94.85,1774.0,86.9558,87.0016,86.9099,87.0016,1774.0
2017-02-24 12:15:00,94.79,94.81,94.71,94.74,1850.0,86.9466,86.9649,86.8732,86.9007,1850.0
2017-02-24 12:20:00,94.77,94.8,94.71,94.8,5434.0,86.9283,86.9558,86.8732,86.9558,5434.0
2017-02-24 12:25:00,94.8,94.8,94.78,94.8,18346.0,86.9558,86.9558,86.9374,86.9558,18346.0
2017-02-24 12:30:00,94.85,94.94,94.85,94.94,600.0,87.0016,87.0842,87.0016,87.0842,600.0
2017-02-24 12:35:00,94.94,95.06,94.94,95.06,1300.0,87.0842,87.1943,87.0842,87.1943,1300.0
2017-02-24 12:40:00,95.03,95.12,95.03,95.07,3168.0,87.1667,87.2493,87.1667,87.2034,3168.0
2017-02-24 12:45:00,95.07,95.07,95.04,95.04,2400.0,87.2034,87.2034,87.1759,87.1759,2400.0
2017-02-24 12:50:00,95.03,95.04,95.0,95.0,966.0,87.1667,87.1759,87.1392,87.1392,966.0
2017-02-24 12:55:00,95.01,95.06,95.01,95.05,1263.0,87.1484,87.1943,87.1484,87.1851,1263.0
2017-02-24 13:00:00,95.04,95.05,94.99,95.04,1571.0,87.1759,87.1851,87.1301,87.1759,1571.0
2017-02-24 13:05:00,95.04,95.04,94.96,94.96,1100.0,87.1759,87.1759,87.1025,87.1025,1100.0
2017-02-24 13:10:00,94.98,95.03,94.97,95.03,1823.0,87.1209,87.1667,87.1117,87.1667,1823.0
2017-02-24 13:15:00,95.03,95.03,94.98,94.99,3500.0,87.1667,87.1667,87.1209,87.1301,3500.0
2017-02-24 13:20:00,95.01,95.01,94.99,94.99,1700.0,87.1484,87.1484,87.1301,87.1301,1700.0
2017-02-24 13:25:00,95.0,95.05,95.0,95.05,835.0,87.1392,87.1851,87.1392,87.1851,835.0
2017-02-24 13:30:00,95.05,95.09,95.05,95.06,3517.0,87.1851,87.2218,87.1851,87.1943,3517.0
2017-02-24 13:35:00,95.05,95.07,95.04,95.05,2416.0,87.1851,87.2034,87.1759,87.1851,2416.0
2017-02-24 13:40:00,95.04,95.15,95.04,95.15,1000.0,87.1759,87.2768,87.1759,87.2768,1000.0
2017-02-24 13:45:00,95.14,95.16,95.13,95.16,1235.0,87.2676,87.286,87.2585,87.286,1235.0
2017-02-24 13:50:00,95.16,95.2,95.16,95.19,8800.0,87.286,87.3227,87.286,87.3135,8800.0
2017-02-24 13:55:00,95.19,95.2,95.12,95.15,8825.0,87.3135,87.3227,87.2493,87.2768,8825.0
2017-02-24 14:00:00,95.12,95.15,95.09,95.09,1652.0,87.2493,87.2768,87.2218,87.2218,1652.0
2017-02-24 14:05:00,95.1,95.11,95.08,95.08,1700.0,87.231,87.2401,87.2126,87.2126,1700.0
2017-02-24 14:10:00,95.09,95.15,95.08,95.11,3550.0,87.2218,87.2768,87.2126,87.2401,3550.0
2017-02-24 14:15:00,95.08,95.14,95.06,95.06,4900.0,87.2126,87.2676,87.1943,87.1943,4900.0
2017-02-24 14:20:00,95.05,95.08,95.02,95.02,1900.0,87.1851,87.2126,87.1576,87.1576,1900.0
2017-02-24 14:25:00,95.02,95.12,95.02,95.12,3500.0,87.1576,87.2493,87.1576,87.2493,3500.0
2017-02-24 14:30:00,95.13,95.16,95.09,95.15,21075.0,87.2585,87.286,87.2218,87.2768,21075.0
2017-02-24 14:35:00,95.19,95.28,95.19,95.26,3000.0,87.3135,87.3961,87.3135,87.3777,3000.0
2017-02-24 14:40:00,95.24,95.36,95.24,95.36,3208.0,87.3594,87.4694,87.3594,87.4694,3208.0
2017-02-24 14:45:00,95.37,95.38,95.34,95.38,5367.0,87.4786,87.4878,87.4511,87.4878,5367.0
2017-02-24 14:50:00,95.37,95.43,95.34,95.39,5669.0,87.4786,87.5336,87.4511,87.497,5669.0
2017-02-24 14:55:00,95.4,95.41,95.34,95.41,2000.0,87.5061,87.5153,87.4511,87.5153,2000.0
2017-02-24 15:00:00,95.4,95.42,95.38,95.41,3969.0,87.5061,87.5245,87.4878,87.5153,3969.0
2017-02-24 15:05:00,95.39,95.46,95.39,95.44,4400.0,87.497,87.5612,87.497,87.5428,4400.0
2017-02-24 15:10:00,95.46,95.49,95.44,95.48,3144.0,87.5612,87.5887,87.5428,87.5795,3144.0
2017-02-24 15:15:00,95.48,95.58,95.47,95.54,12059.0,87.5795,87.6712,87.5703,87.6345,12059.0
2017-02-24 15:20:00,95.54,95.61,95.53,95.61,8033.0,87.6345,87.6988,87.6254,87.6988,8033.0
2017-02-24 15:25:00,95.63,95.67,95.59,95.62,3091.0,87.7171,87.7538,87.6804,87.7079,3091.0
2017-02-24 15:30:00,95.64,95.67,95.62,95.67,9294.0,87.7263,87.7538,87.7079,87.7538,9294.0
2017-02-24 15:35:00,95.67,95.72,95.63,95.63,5451.0,87.7538,87.7997,87.7171,87.7171,5451.0
2017-02-24 15:40:00,95.61,95.61,95.49,95.5,9167.0,87.6988,87.6988,87.5887,87.5979,9167.0
2017-02-24 15:45:00,95.5,95.56,95.46,95.56,13966.0,87.5979,87.6529,87.5612,87.6529,13966.0
2017-02-24 15:50:00,95.57,95.66,95.56,95.63,15803.0,87.6621,87.7446,87.6529,87.7171,15803.0
2017-02-24 15:55:00,95.62,95.62,95.45,95.55,39236.0,87.7079,87.7079,87.552,87.6437,39236.0
2017-02-27 09:30:00,95.43,95.43,95.02,95.28,3457.0,87.5336,87.5336,87.1576,87.3961,3457.0
2017-02-27 09:35:00,95.33,95.53,95.17,95.4,1700.0,87.4419,87.6254,87.2952,87.5061,1700.0
2017-02-27 09:40:00,95.3,95.53,95.12,95.12,1100.0,87.4144,87.6254,87.2493,87.2493,1100.0
2017-02-27 09:45:00,95.27,95.41,95.06,95.41,15291.0,87.3869,87.5153,87.1943,87.5153,15291.0
2017-02-27 09:50:00,95.41,95.76,95.37,95.76,4200.0,87.5153,87.8363,87.4786,87.8363,4200.0
2017-02-27 09:55:00,95.67,95.7,95.36,95.48,5800.0,87.7538,87.7813,87.4694,87.5795,5800.0
2017-02-27 10:00:00,95.57,95.72,95.48,95.5,1315.0,87.6621,87.7997,87.5795,87.5979,1315.0
2017-02-27 10:05:00,95.52,95.59,95.42,95.46,8486.0,87.6162,87.6804,87.5245,87.5612,8486.0
2017-02-27 10:10:00,95.56,95.56,95.3,95.4,12575.0,87.6529,87.6529,87.4144,87.5061,12575.0
2017-02-27 10:15:00,95.43,95.5,95.35,95.37,1700.0,87.5336,87.5979,87.4603,87.4786,1700.0
2017-02-27 10:20:00,95.37,95.52,95.36,95.45,1267.0,87.4786,87.6162,87.4694,87.552,1267.0
2017-02-27 10:25:00,95.39,95.44,95.27,95.27,2628.0,87.497,87.5428,87.3869,87.3869,2628.0
2017-02-27 10:30:00,95.28,95.28,95.19,95.21,3990.0,87.3961,87.3961,87.3135,87.3319,3990.0
2017-02-27 10:35:00,95.25,95.37,95.2,95.21,4939.0,87.3685,87.4786,87.3227,87.3319,4939.0
2017-02-27 10:40:00,95.21,95.22,95.14,95.18,3986.0,87.3319,87.341,87.2676,87.3043,3986.0
2017-02-27 10:45:00,95.19,95.32,95.19,95.3,5073.0,87.3135,87.4327,87.3135,87.4144,5073.0
2017-02-27 10:50:00,95.28,95.28,95.19,95.2,1903.0,87.3961,87.3961,87.3135,87.3227,1903.0
2017-02-27 10:55:00,95.19,95.24,95.11,95.17,4600.0,87.3135,87.3594,87.2401,87.2952,4600.0
2017-02-27 11:00:00,95.21,95.3,95.2,95.2,1900.0,87.3319,87.4144,87.3227,87.3227,1900.0
2017-02-27 11:05:00,95.16,95.16,95.13,95.13,600.0,87.286,87.286,87.2585,87.2585,600.0
2017-02-27 11:10:00,95.14,95.17,95.11,95.11,2167.0,87.2676,87.2952,87.2401,87.2401,2167.0
2017-02-27 11:15:00,95.08,95.16,95.05,95.13,1750.0,87.2126,87.286,87.1851,87.2585,1750.0
2017-02-27 11:20:00,95.17,95.17,95.03,95.03,1200.0,87.2952,87.2952,87.1667,87.1667,1200.0
2017-02-27 11:25:00,95.09,95.09,94.87,94.88,5600.0,87.2218,87.2218,87.02,87.0292,5600.0
2017-02-27 11:30:00,94.88,94.88,94.59,94.67,2755.0,87.0292,87.0292,86.7632,86.8365,2755.0
2017-02-27 11:35:00,94.67,94.72,94.62,94.72,2216.0,86.8365,86.8824,86.7907,86.8824,2216.0
2017-02-27 11:40:00,94.73,94.81,94.69,94.81,2264.0,86.8916,86.9649,86.8549,86.9649,2264.0
2017-02-27 11:45:00,94.88,94.98,94.74,94.83,3237.0,87.0292,87.1209,86.9007,86.9833,3237.0
2017-02-27 11:50:00,94.83,94.99,94.79,94.99,2000.0,86.9833,87.1301,86.9466,87.1301,2000.0
2017-02-27 11:55:00,94.96,94.97,94.77,94.9,4890.0,87.1025,87.1117,86.9283,87.0475,4890.0
2017-02-27 12:00:00,94.86,94.86,94.79,94.79,2774.0,87.0108,87.0108,86.9466,86.9466,2774.0
2017-02-27 12:05:00,94.8,94.89,94.77,94.79,4100.0,86.9558,87.0383,86.9283,86.9466,4100.0
2017-02-27 12:10:00,94.82,94.89,94.82,94.86,2000.0,86.9741,87.0383,86.9741,87.0108,2000.0
2017-02-27 12:15:00,94.92,94.97,94.86,94.97,1300.0,87.0658,87.1117,87.0108,87.1117,1300.0
2017-02-27 12:20:00,94.96,95.08,94.96,95.08,850.0,87.1025,87.2126,87.1025,87.2126,850.0
2017-02-27 12:25:00,95.0,95.07,95.0,95.04,2294.0,87.1392,87.2034,87.1392,87.1759,2294.0
2017-02-27 12:30:00,95.05,95.11,95.05,95.09,1600.0,87.1851,87.2401,87.1851,87.2218,1600.0
2017-02-27 12:35:00,95.13,95.16,95.1,95.14,2760.0,87.2585,87.286,87.231,87.2676,2760.0
2017-02-27 12:40:00,95.17,95.2,95.13,95.15,1900.0,87.2952,87.3227,87.2585,87.2768,1900.0
2017-02-27 12:45:00,95.2,95.25,95.17,95.22,1900.0,87.3227,87.3685,87.2952,87.341,1900.0
2017-02-27 12:50:00,95.2,95.26,95.14,95.26,2891.0,87.3227,87.3777,87.2676,87.3777,2891.0
2017-02-27 12:55:00,95.2,95.23,95.15,95.15,1100.0,87.3227,87.3502,87.2768,87.2768,1100.0
2017-02-27 13:00:00,95.16,95.17,95.11,95.11,1340.0,87.286,87.2952,87.2401,87.2401,1340.0
2017-02-27 13:05:00,95.11,95.11,94.99,95.02,1500.0,87.2401,87.2401,87.1301,87.1576,1500.0
2017-02-27 13:10:00,95.05,95.08,95.03,95.08,2006.0,87.1851,87.2126,87.1667,87.2126,2006.0
2017-02-27 13:15:00,95.06,95.08,95.01,95.01,1290.0,87.1943,87.2126,87.1484,87.1484,1290.0
2017-02-27 13:20:00,95.03,95.05,94.99,94.99,3000.0,87.1667,87.1851,87.1301,87.1301,3000.0
2017-02-27 13:25:00,95.05,95.06,95.03,95.05,922.0,87.1851,87.1943,87.1667,87.1851,922.0
2017-02-27 13:30:00,95.05,95.07,95.0,95.07,2720.0,87.1851,87.2034,87.1392,87.2034,2720.0
2017-02-27 13:35:00,95.07,95.09,95.06,95.08,3900.0,87.2034,87.2218,87.1943,87.2126,3900.0
2017-02-27 13:40:00,95.1,95.12,95.04,95.04,2100.0,87.231,87.2493,87.1759,87.1759,2100.0
2017-02-27 13:45:00,95.03,95.03,94.94,94.95,3200.0,87.1667,87.1667,87.0842,87.0934,3200.0
2017-02-27 13:50:00,95.0,95.04,94.95,95.04,5532.0,87.1392,87.1759,87.0934,87.1759,5532.0
2017-02-27 13:55:00,95.04,95.09,95.04,95.09,2570.0,87.1759,87.2218,87.1759,87.2218,2570.0
2017-02-27 14:00:00,95.1,95.2,95.1,95.2,1860.0,87.231,87.3227,87.231,87.3227,1860.0
2017-02-27 14:05:00,95.16,95.16,95.1,95.15,3118.0,87.286,87.286,87.231,87.2768,3118.0
2017-02-27 14:10:00,95.18,95.2,95.14,95.17,2074.0,87.3043,87.3227,87.2676,87.2952,2074.0
2017-02-27 14:15:00,95.14,95.2,95.09,95.1,4643.0,87.2676,87.3227,87.2218,87.231,4643.0
2017-02-27 14:20:00,95.1,95.15,95.1,95.1,2598.0,87.231,87.2768,87.231,87.231,2598.0
2017-02-27 14:25:00,95.1,95.1,94.99,95.01,5564.0,87.231,87.231,87.1301,87.1484,5564.0
2017-02-27 14:30:00,95.03,95.14,95.02,95.03,5710.0,87.1667,87.2676,87.1576,87.1667,5710.0
2017-02-27 14:35:00,95.04,95.07,95.0,95.07,3344.0,87.1759,87.2034,87.1392,87.2034,3344.0
2017-02-27 14:40:00,95.09,95.1,95.02,95.05,3150.0,87.2218,87.231,87.1576,87.1851,3150.0
2017-02-27 14:45:00,95.04,95.12,95.03,95.1,3100.0,87.1759,87.2493,87.1667,87.231,3100.0
2017-02-27 14:50:00,95.11,95.11,95.05,95.06,1900.0,87.2401,87.2401,87.1851,87.1943,1900.0
2017-02-27 14:55:00,95.1,95.1,95.03,95.07,2586.0,87.231,87.231,87.1667,87.2034,2586.0
2017-02-27 15:00:00,95.08,95.12,95.06,95.07,3116.0,87.2126,87.2493,87.1943,87.2034,3116.0
2017-02-27 15:05:00,95.07,95.1,95.04,95.06,2842.0,87.2034,87.231,87.1759,87.1943,2842.0
2017-02-27 15:10:00,95.03,95.19,95.01,95.17,5308.0,87.1667,87.3135,87.1484,87.2952,5308.0
2017-02-27 15:15:00,95.19,95.22,95.1,95.17,6500.0,87.3135,87.341,87.231,87.2952,6500.0
2017-02-27 15:20:00,95.19,95.3,95.19,95.28,2700.0,87.3135,87.4144,87.3135,87.3961,2700.0
2017-02-27 15:25:00,95.32,95.35,95.29,95.31,3636.0,87.4327,87.4603,87.4052,87.4236,3636.0
2017-02-27 15:30:00,95.35,95.49,95.31,95.44,13357.0,87.4603,87.5887,87.4236,87.5428,13357.0
2017-02-27 15:35:00,95.43,95.44,95.41,95.42,8320.0,87.5336,87.5428,87.5153,87.5245,8320.0
2017-02-27 15:40:00,95.43,95.5,95.41,95.45,8008.0,87.5336,87.5979,87.5153,87.552,8008.0
2017-02-27 15:45:00,95.46,95.49,95.35,95.36,11313.0,87.5612,87.5887,87.4603,87.4694,11313.0
2017-02-27 15:50:00,95.36,95.45,95.35,95.39,17648.0,87.4694,87.552,87.4603,87.497,17648.0
2017-02-27 15:55:00,95.4,95.57,95.4,95.53,40277.0,87.5061,87.6621,87.5061,87.6254,40277.0
2017-02-28 09:30:00,95.46,95.46,94.06,94.17,15183.0,87.5612,87.5612,86.277,86.3779,15183.0
2017-02-28 09:35:00,94.39,95.0,94.21,94.8,10038.0,86.5797,87.1392,86.4146,86.9558,10038.0
2017-02-28 09:40:00,94.81,94.82,94.68,94.68,3456.0,86.9649,86.9741,86.8457,86.8457,3456.0
2017-02-28 09:45:00,94.8,95.23,94.78,94.94,3100.0,86.9558,87.3502,86.9374,87.0842,3100.0
2017-02-28 09:50:00,94.92,95.17,94.37,94.66,27916.0,87.0658,87.2952,86.5614,86.8274,27916.0
2017-02-28 09:55:00,94.66,94.69,94.01,94.6,15528.0,86.8274,86.8549,86.2311,86.7723,15528.0
2017-02-28 10:00:00,94.6,94.82,94.6,94.81,2915.0,86.7723,86.9741,86.7723,86.9649,2915.0
2017-02-28 10:05:00,94.86,95.06,94.86,95.01,3800.0,87.0108,87.1943,87.0108,87.1484,3800.0
2017-02-28 10:10:00,95.01,95.14,95.01,95.12,1700.0,87.1484,87.2676,87.1484,87.2493,1700.0
2017-02-28 10:15:00,95.12,95.15,94.99,94.99,2645.0,87.2493,87.2768,87.1301,87.1301,2645.0
2017-02-28 10:20:00,95.05,95.05,94.91,94.98,2408.0,87.1851,87.1851,87.0567,87.1209,2408.0
2017-02-28 10:25:00,94.94,95.03,94.94,94.94,6315.0,87.0842,87.1667,87.0842,87.0842,6315.0
2017-02-28 10:30:00,94.97,95.0,94.91,94.97,3404.0,87.1117,87.1392,87.0567,87.1117,3404.0
2017-02-28 10:35:00,94.98,94.99,94.98,94.99,700.0,87.1209,87.1301,87.1209,87.1301,700.0
2017-02-28 10:40:00,94.96,94.96,94.82,94.82,2600.0,87.1025,87.1025,86.9741,86.9741,2600.0
2017-02-28 10:45:00,94.87,94.94,94.81,94.81,5326.0,87.02,87.0842,86.9649,86.9649,5326.0
2017-02-28 10:50:00,94.85,94.92,94.85,94.92,7723.0,87.0016,87.0658,87.0016,87.0658,7723.0
2017-02-28 10:55:00,94.9,94.9,94.8,94.86,5145.0,87.0475,87.0475,86.9558,87.0108,5145.0
2017-02-28 11:00:00,94.86,94.86,94.8,94.8,1800.0,87.0108,87.0108,86.9558,86.9558,1800.0
2017-02-28 11:05:00,94.85,94.87,94.77,94.86,5900.0,87.0016,87.02,86.9283,87.0108,5900.0
2017-02-28 11:10:00,94.93,95.02,94.93,95.01,2900.0,87.075,87.1576,87.075,87.1484,2900.0
2017-02-28 11:15:00,95.01,95.11,95.01,95.05,1300.0,87.1484,87.2401,87.1484,87.1851,1300.0
2017-02-28 11:20:00,95.09,95.09,95.03,95.03,1600.0,87.2218,87.2218,87.1667,87.1667,1600.0
2017-02-28 11:25:00,95.06,95.06,95.03,95.03,1825.0,87.1943,87.1943,87.1667,87.1667,1825.0
2017-02-28 11:30:00,95.02,95.05,95.02,95.02,700.0,87.1576,87.1851,87.1576,87.1576,700.0
2017-02-28 11:35:00,95.04,95.05,94.98,94.98,1300.0,87.1759,87.1851,87.1209,87.1209,1300.0
2017-02-28 11:40:00,94.95,94.95,94.76,94.92,6180.0,87.0934,87.0934,86.9191,87.0658,6180.0
2017-02-28 11:45:00,94.91,94.91,94.82,94.82,920.0,87.0567,87.0567,86.9741,86.9741,920.0
2017-02-28 11:50:00,94.89,94.91,94.73,94.78,4216.0,87.0383,87.0567,86.8916,86.9374,4216.0
2017-02-28 11:55:00,94.79,94.86,94.79,94.86,1892.0,86.9466,87.0108,86.9466,87.0108,1892.0
2017-02-28 12:00:00,94.85,94.9,94.85,94.9,2108.0,87.0016,87.0475,87.0016,87.0475,2108.0
2017-02-28 12:05:00,94.91,94.91,94.76,94.76,6258.0,87.0567,87.0567,86.9191,86.9191,6258.0
2017-02-28 12:10:00,94.72,94.72,94.6,94.6,2120.0,86.8824,86.8824,86.7723,86.7723,2120.0
2017-02-28 12:15:00,94.6,94.61,94.5,94.51,1987.0,86.7723,86.7815,86.6806,86.6898,1987.0
2017-02-28 12:20:00,94.56,94.58,94.37,94.37,3973.0,86.7356,86.754,86.5614,86.5614,3973.0
2017-02-28 12:25:00,94.35,94.4,94.29,94.39,4138.0,86.543,86.5889,86.488,86.5797,4138.0
2017-02-28 12:30:00,94.42,94.49,94.41,94.48,2000.0,86.6072,86.6714,86.598,86.6623,2000.0
2017-02-28 12:35:00,94.53,94.63,94.51,94.61,6100.0,86.7081,86.7998,86.6898,86.7815,6100.0
2017-02-28 12:40:00,94.63,94.64,94.61,94.61,1400.0,86.7998,86.809,86.7815,86.7815,1400.0
2017-02-28 12:45:00,94.61,94.61,94.58,94.58,1036.0,86.7815,86.7815,86.754,86.754,1036.0
2017-02-28 12:50:00,94.59,94.59,94.48,94.49,5416.0,86.7632,86.7632,86.6623,86.6714,5416.0
2017-02-28 12:55:00,94.49,94.5,94.39,94.43,11553.0,86.6714,86.6806,86.5797,86.6164,11553.0
2017-02-28 13:00:00,94.44,94.58,94.44,94.54,4851.0,86.6256,86.754,86.6256,86.7173,4851.0
2017-02-28 13:05:00,94.54,94.55,94.49,94.49,3600.0,86.7173,86.7265,86.6714,86.6714,3600.0
2017-02-28 13:10:00,94.51,94.59,94.48,94.55,3700.0,86.6898,86.7632,86.6623,86.7265,3700.0
2017-02-28 13:15:00,94.58,94.58,94.48,94.5,3486.0,86.754,86.754,86.6623,86.6806,3486.0
2017-02-28 13:20:00,94.43,94.5,94.4,94.4,11485.0,86.6164,86.6806,86.5889,86.5889,11485.0
2017-02-28 13:25:00,94.41,94.41,94.27,94.29,2604.0,86.598,86.598,86.4696,86.488,2604.0
2017-02-28 13:30:00,94.33,94.35,94.25,94.28,4151.0,86.5247,86.543,86.4513,86.4788,4151.0
2017-02-28 13:35:00,94.29,94.35,94.27,94.33,2908.0,86.488,86.543,86.4696,86.5247,2908.0
2017-02-28 13:40:00,94.32,94.37,94.25,94.37,6600.0,86.5155,86.5614,86.4513,86.5614,6600.0
2017-02-28 13:45:00,94.36,94.44,94.33,94.44,2477.0,86.5522,86.6256,86.5247,86.6256,2477.0
2017-02-28 13:50:00,94.47,94.53,94.47,94.53,1045.0,86.6531,86.7081,86.6531,86.7081,1045.0
2017-02-28 13:55:00,94.54,94.55,94.47,94.48,3900.0,86.7173,86.7265,86.6531,86.6623,3900.0
2017-02-28 14:00:00,94.49,94.49,94.42,94.42,1864.0,86.6714,86.6714,86.6072,86.6072,1864.0
2017-02-28 14:05:00,94.43,94.48,94.43,94.47,2908.0,86.6164,86.6623,86.6164,86.6531,2908.0
2017-02-28 14:10:00,94.48,94.58,94.48,94.56,4424.0,86.6623,86.754,86.6623,86.7356,4424.0
2017-02-28 14:15:00,94.56,94.6,94.56,94.56,4180.0,86.7356,86.7723,86.7356,86.7356,4180.0
2017-02-28 14:20:00,94.58,94.59,94.52,94.54,2365.0,86.754,86.7632,86.6989,86.7173,2365.0
2017-02-28 14:25:00,94.55,94.6,94.54,94.58,3550.0,86.7265,86.7723,86.7173,86.754,3550.0
2017-02-28 14:30:00,94.57,94.62,94.53,94.6,5046.0,86.7448,86.7907,86.7081,86.7723,5046.0
2017-02-28 14:35:00,94.58,94.59,94.56,94.58,6570.0,86.754,86.7632,86.7356,86.754,6570.0
2017-02-28 14:40:00,94.57,94.58,94.56,94.58,2901.0,86.7448,86.754,86.7356,86.754,2901.0
2017-02-28 14:45:00,94.57,94.64,94.56,94.64,4578.0,86.7448,86.809,86.7356,86.809,4578.0
2017-02-28 14:50:00,94.66,94.68,94.66,94.68,400.0,86.8274,86.8457,86.8274,86.8457,400.0
2017-02-28 14:55:00,94.66,94.66,94.56,94.56,8114.0,86.8274,86.8274,86.7356,86.7356,8114.0
2017-02-28 15:00:00,94.58,94.62,94.56,94.61,5701.0,86.754,86.7907,86.7356,86.7815,5701.0
2017-02-28 15:05:00,94.64,94.73,94.64,94.73,3372.0,86.809,86.8916,86.809,86.8916,3372.0
2017-02-28 15:10:00,94.73,94.75,94.72,94.74,3301.0,86.8916,86.9099,86.8824,86.9007,3301.0
2017-02-28 15:15:00,94.73,94.75,94.7,94.71,3300.0,86.8916,86.9099,86.8641,86.8732,3300.0
2017-02-28 15:20:00,94.7,94.7,94.63,94.63,4046.0,86.8641,86.8641,86.7998,86.7998,4046.0
2017-02-28 15:25:00,94.63,94.66,94.63,94.66,8300.0,86.7998,86.8274,86.7998,86.8274,8300.0
2017-02-28 15:30:00,94.66,94.66,94.64,94.65,7842.0,86.8274,86.8274,86.809,86.8182,7842.0
2017-02-28 15:35:00,94.64,94.65,94.49,94.49,16543.0,86.809,86.8182,86.6714,86.6714,16543.0
2017-02-28 15:40:00,94.49,94.5,94.37,94.38,22329.0,86.6714,86.6806,86.5614,86.5705,22329.0
2017-02-28 15:45:00,94.37,94.52,94.37,94.51,27615.0,86.5614,86.6989,86.5614,86.6898,27615.0
2017-02-28 15:50:00,94.51,94.54,94.45,94.49,27984.0,86.6898,86.7173,86.6347,86.6714,27984.0
2017-02-28 15:55:00,94.5,94.62,94.49,94.59,58739.0,86.6806,86.7907,86.6714,86.7632,58739.0
2017-03-01 09:30:00,95.07,96.09,95.01,96.09,17136.0,87.2034,88.139,87.1484,88.139,17136.0
2017-03-01 09:35:00,95.88,95.92,95.31,95.62,16024.0,87.9464,87.9831,87.4236,87.7079,16024.0
2017-03-01 09:40:00,95.71,95.71,95.4,95.6,23547.0,87.7905,87.7905,87.5061,87.6896,23547.0
2017-03-01 09:45:00,95.79,95.81,95.34,95.45,12664.0,87.8639,87.8822,87.4511,87.552,12664.0
2017-03-01 09:50:00,95.52,96.31,95.48,96.22,15332.0,87.6162,88.3408,87.5795,88.2583,15332.0
2017-03-01 09:55:00,96.05,96.28,96.0,96.0,5400.0,88.1023,88.3133,88.0565,88.0565,5400.0
2017-03-01 10:00:00,96.01,96.49,95.84,96.41,20764.0,88.0657,88.5059,87.9097,88.4326,20764.0
2017-03-01 10:05:00,96.42,96.5,96.26,96.26,10261.0,88.4417,88.5151,88.295,88.295,10261.0
2017-03-01 10:10:00,96.23,96.27,95.59,95.59,23500.0,88.2675,88.3041,87.6804,87.6804,23500.0
2017-03-01 10:15:00,95.64,95.85,95.63,95.77,8807.0,87.7263,87.9189,87.7171,87.8455,8807.0
2017-03-01 10:20:00,95.82,95.94,95.63,95.63,16806.0,87.8914,88.0014,87.7171,87.7171,16806.0
2017-03-01 10:25:00,95.57,95.69,95.44,95.62,14408.0,87.6621,87.7721,87.5428,87.7079,14408.0
2017-03-01 10:30:00,95.58,95.75,95.56,95.74,7334.0,87.6712,87.8272,87.6529,87.818,7334.0
2017-03-01 10:35:00,95.72,95.72,95.37,95.5,15600.0,87.7997,87.7997,87.4786,87.5979,15600.0
2017-03-01 10:40:00,95.5,95.5,95.14,95.14,3850.0,87.5979,87.5979,87.2676,87.2676,3850.0
2017-03-01 10:45:00,95.16,95.5,95.15,95.5,7631.0,87.286,87.5979,87.2768,87.5979,7631.0
2017-03-01 10:50:00,95.48,95.5,95.4,95.49,4800.0,87.5795,87.5979,87.5061,87.5887,4800.0
2017-03-01 10:55:00,95.49,95.5,95.42,95.45,13503.0,87.5887,87.5979,87.5245,87.552,13503.0
2017-03-01 11:00:00,95.43,95.45,95.37,95.4,2602.0,87.5336,87.552,87.4786,87.5061,2602.0
2017-03-01 11:05:00,95.37,95.5,95.37,95.5,8714.0,87.4786,87.5979,87.4786,87.5979,8714.0
2017-03-01 11:10:00,95.46,95.5,95.43,95.43,6860.0,87.5612,87.5979,87.5336,87.5336,6860.0
2017-03-01 11:15:00,95.47,95.51,95.41,95.41,13445.0,87.5703,87.607,87.5153,87.5153,13445.0
2017-03-01 11:20:00,95.38,95.43,95.35,95.39,2050.0,87.4878,87.5336,87.4603,87.497,2050.0
2017-03-01 11:25:00,95.38,95.5,95.36,95.46,9389.0,87.4878,87.5979,87.4694,87.5612,9389.0
2017-03-01 11:30:00,95.44,95.51,95.42,95.42,13768.0,87.5428,87.607,87.5245,87.5245,13768.0
2017-03-01 11:35:00,95.42,95.5,95.41,95.44,6400.0,87.5245,87.5979,87.5153,87.5428,6400.0
2017-03-01 11:40:00,95.48,95.49,95.43,95.43,3004.0,87.5795,87.5887,87.5336,87.5336,3004.0
2017-03-01 11:45:00,95.44,95.53,95.41,95.53,3300.0,87.5428,87.6254,87.5153,87.6254,3300.0
2017-03-01 11:50:00,95.54,95.67,95.54,95.65,4446.0,87.6345,87.7538,87.6345,87.7354,4446.0
2017-03-01 11:55:00,95.68,95.77,95.67,95.73,2000.0,87.763,87.8455,87.7538,87.8088,2000.0
2017-03-01 12:00:00,95.75,95.91,95.75,95.91,2270.0,87.8272,87.9739,87.8272,87.9739,2270.0
2017-03-01 12:05:00,95.97,95.99,95.87,95.97,4850.0,88.029,88.0473,87.9372,88.029,4850.0
2017-03-01 12:10:00,95.96,95.96,95.87,95.94,2800.0,88.0198,88.0198,87.9372,88.0014,2800.0
2017-03-01 12:15:00,95.95,95.97,95.85,95.88,8113.0,88.0106,88.029,87.9189,87.9464,8113.0
2017-03-01 12:20:00,95.89,95.89,95.77,95.77,4631.0,87.9556,87.9556,87.8455,87.8455,4631.0
2017-03-01 12:25:00,95.83,95.86,95.77,95.8,2689.0,87.9006,87.9281,87.8455,87.873,2689.0
2017-03-01 12:30:00,95.78,95.8,95.7,95.7,2151.0,87.8547,87.873,87.7813,87.7813,2151.0
2017-03-01 12:35:00,95.73,95.73,95.59,95.59,2200.0,87.8088,87.8088,87.6804,87.6804,2200.0
2017-03-01 12:40:00,95.63,95.63,95.54,95.56,3600.0,87.7171,87.7171,87.6345,87.6529,3600.0
2017-03-01 12:45:00,95.57,95.76,95.56,95.71,7455.0,87.6621,87.8363,87.6529,87.7905,7455.0
2017-03-01 12:50:00,95.73,95.93,95.72,95.93,3700.0,87.8088,87.9923,87.7997,87.9923,3700.0
2017-03-01 12:55:00,95.91,95.92,95.86,95.86,3401.0,87.9739,87.9831,87.9281,87.9281,3401.0
2017-03-01 13:00:00,95.86,95.91,95.85,95.85,5270.0,87.9281,87.9739,87.9189,87.9189,5270.0
2017-03-01 13:05:00,95.86,95.95,95.85,95.93,6929.0,87.9281,88.0106,87.9189,87.9923,6929.0
2017-03-01 13:10:00,95.92,95.92,95.85,95.85,700.0,87.9831,87.9831,87.9189,87.9189,700.0
2017-03-01 13:15:00,95.92,95.95,95.9,95.9,2250.0,87.9831,88.0106,87.9648,87.9648,2250.0
2017-03-01 13:20:00,95.92,95.99,95.78,95.91,14740.0,87.9831,88.0473,87.8547,87.9739,14740.0
2017-03-01 13:25:00,95.92,96.04,95.92,96.02,2620.0,87.9831,88.0932,87.9831,88.0748,2620.0
2017-03-01 13:30:00,96.01,96.09,95.84,96.05,26754.0,88.0657,88.139,87.9097,88.1023,26754.0
2017-03-01 13:35:00,96.06,96.06,96.0,96.02,7200.0,88.1115,88.1115,88.0565,88.0748,7200.0
2017-03-01 13:40:00,96.03,96.1,96.0,96.05,8041.0,88.084,88.1482,88.0565,88.1023,8041.0
2017-03-01 13:45:00,96.04,96.22,96.04,96.14,5929.0,88.0932,88.2583,88.0932,88.1849,5929.0
2017-03-01 13:50:00,96.19,96.23,96.09,96.09,3034.0,88.2308,88.2675,88.139,88.139,3034.0
2017-03-01 13:55:00,96.08,96.08,96.0,96.04,7100.0,88.1299,88.1299,88.0565,88.0932,7100.0
2017-03-01 14:00:00,96.03,96.06,96.0,96.06,1100.0,88.084,88.1115,88.0565,88.1115,1100.0
2017-03-01 14:05:00,96.08,96.12,96.06,96.06,2850.0,88.1299,88.1666,88.1115,88.1115,2850.0
2017-03-01 14:10:00,96.02,96.17,96.02,96.17,2913.0,88.0748,88.2124,88.0748,88.2124,2913.0
2017-03-01 14:15:00,96.1,96.14,96.03,96.07,7367.0,88.1482,88.1849,88.084,88.1207,7367.0
2017-03-01 14:20:00,96.04,96.1,96.04,96.08,13079.0,88.0932,88.1482,88.0932,88.1299,13079.0
2017-03-01 14:25:00,96.08,96.08,96.0,96.05,5580.0,88.1299,88.1299,88.0565,88.1023,5580.0
2017-03-01 14:30:00,96.04,96.05,95.94,95.94,6770.0,88.0932,88.1023,88.0014,88.0014,6770.0
2017-03-01 14:35:00,95.91,95.92,95.84,95.88,5643.0,87.9739,87.9831,87.9097,87.9464,5643.0
2017-03-01 14:40:00,95.89,95.91,95.84,95.9,5864.0,87.9556,87.9739,87.9097,87.9648,5864.0
2017-03-01 14:45:00,95.92,96.0,95.92,96.0,5839.0,87.9831,88.0565,87.9831,88.0565,5839.0
2017-03-01 14:50:00,95.99,96.0,95.97,95.98,4504.0,88.0473,88.0565,88.029,88.0381,4504.0
2017-03-01 14:55:00,95.97,95.99,95.94,95.99,2832.0,88.029,88.0473,88.0014,88.0473,2832.0
2017-03-01 15:00:00,95.97,95.97,95.89,95.9,9102.0,88.029,88.029,87.9556,87.9648,9102.0
2017-03-01 15:05:00,95.92,95.92,95.78,95.81,3511.0,87.9831,87.9831,87.8547,87.8822,3511.0
2017-03-01 15:10:00,95.79,95.85,95.79,95.83,4161.0,87.8639,87.9189,87.8639,87.9006,4161.0
2017-03-01 15:15:00,95.82,95.88,95.82,95.87,4633.0,87.8914,87.9464,87.8914,87.9372,4633.0
2017-03-01 15:20:00,95.9,95.9,95.79,95.79,3302.0,87.9648,87.9648,87.8639,87.8639,3302.0
2017-03-01 15:25:00,95.8,95.8,95.75,95.76,3600.0,87.873,87.873,87.8272,87.8363,3600.0
2017-03-01 15:30:00,95.77,95.78,95.75,95.78,7310.0,87.8455,87.8547,87.8272,87.8547,7310.0
2017-03-01 15:35:00,95.8,95.92,95.8,95.92,8319.0,87.873,87.9831,87.873,87.9831,8319.0
2017-03-01 15:40:00,95.92,95.93,95.9,95.92,6991.0,87.9831,87.9923,87.9648,87.9831,6991.0
2017-03-01 15:45:00,95.92,95.97,95.91,95.95,10804.0,87.9831,88.029,87.9739,88.0106,10804.0
2017-03-01 15:50:00,95.95,95.98,95.77,95.77,17811.0,88.0106,88.0381,87.8455,87.8455,17811.0
2017-03-01 15:55:00,95.79,95.87,95.71,95.86,48280.0,87.8639,87.9372,87.7905,87.9281,48280.0
2017-03-02 09:30:00,96.0,96.02,95.62,96.0,7757.0,88.0565,88.0748,87.7079,88.0565,7757.0
2017-03-02 09:35:00,96.04,96.04,95.16,95.83,4718.0,88.0932,88.0932,87.286,87.9006,4718.0
2017-03-02 09:40:00,95.31,95.75,95.28,95.33,3500.0,87.4236,87.8272,87.3961,87.4419,3500.0
2017-03-02 09:45:00,95.39,95.43,95.3,95.3,903.0,87.497,87.5336,87.4144,87.4144,903.0
2017-03-02 09:50:00,95.26,95.29,95.13,95.28,3508.0,87.3777,87.4052,87.2585,87.3961,3508.0
2017-03-02 09:55:00,95.22,95.22,95.11,95.14,1400.0,87.341,87.341,87.2401,87.2676,1400.0
2017-03-02 10:00:00,95.2,95.28,95.18,95.27,5000.0,87.3227,87.3961,87.3043,87.3869,5000.0
2017-03-02 10:05:00,95.28,95.34,95.22,95.22,4470.0,87.3961,87.4511,87.341,87.341,4470.0
2017-03-02 10:10:00,95.31,95.32,95.16,95.32,2749.0,87.4236,87.4327,87.286,87.4327,2749.0
2017-03-02 10:15:00,95.32,95.37,95.31,95.32,1700.0,87.4327,87.4786,87.4236,87.4327,1700.0
2017-03-02 10:20:00,95.28,95.39,95.21,95.39,2911.0,87.3961,87.497,87.3319,87.497,2911.0
2017-03-02 10:25:00,95.4,95.43,95.34,95.43,3100.0,87.5061,87.5336,87.4511,87.5336,3100.0
2017-03-02 10:30:00,95.37,95.39,95.34,95.34,4922.0,87.4786,87.497,87.4511,87.4511,4922.0
2017-03-02 10:35:00,95.31,95.31,95.2,95.25,4478.0,87.4236,87.4236,87.3227,87.3685,4478.0
2017-03-02 10:40:00,95.28,95.32,95.15,95.32,2431.0,87.3961,87.4327,87.2768,87.4327,2431.0
2017-03-02 10:45:00,95.34,95.34,95.22,95.22,2000.0,87.4511,87.4511,87.341,87.341,2000.0
2017-03-02 10:50:00,95.22,95.38,95.17,95.38,3214.0,87.341,87.4878,87.2952,87.4878,3214.0
2017-03-02 10:55:00,95.38,95.45,95.36,95.38,4598.0,87.4878,87.552,87.4694,87.4878,4598.0
2017-03-02 11:00:00,95.36,95.36,95.23,95.23,1494.0,87.4694,87.4694,87.3502,87.3502,1494.0
2017-03-02 11:05:00,95.27,95.32,95.24,95.32,4100.0,87.3869,87.4327,87.3594,87.4327,4100.0
2017-03-02 11:10:00,95.33,95.33,95.18,95.25,5725.0,87.4419,87.4419,87.3043,87.3685,5725.0
2017-03-02 11:15:00,95.24,95.25,95.19,95.19,500.0,87.3594,87.3685,87.3135,87.3135,500.0
2017-03-02 11:20:00,95.21,95.24,95.12,95.17,20824.0,87.3319,87.3594,87.2493,87.2952,20824.0
2017-03-02 11:25:00,95.24,95.3,95.16,95.3,9723.0,87.3594,87.4144,87.286,87.4144,9723.0
2017-03-02 11:30:00,95.29,95.5,95.29,95.34,10163.0,87.4052,87.5979,87.4052,87.4511,10163.0
2017-03-02 11:35:00,95.34,95.36,95.3,95.36,1000.0,87.4511,87.4694,87.4144,87.4694,1000.0
2017-03-02 11:40:00,95.38,95.4,95.34,95.39,1600.0,87.4878,87.5061,87.4511,87.497,1600.0
2017-03-02 11:45:00,95.37,95.49,95.37,95.45,2218.0,87.4786,87.5887,87.4786,87.552,2218.0
2017-03-02 11:50:00,95.45,95.51,95.43,95.48,1372.0,87.552,87.607,87.5336,87.5795,1372.0
2017-03-02 11:55:00,95.47,95.55,95.47,95.51,4200.0,87.5703,87.6437,87.5703,87.607,4200.0
2017-03-02 12:00:00,95.51,95.51,95.47,95.49,1781.0,87.607,87.607,87.5703,87.5887,1781.0
2017-03-02 12:05:00,95.43,95.43,95.07,95.15,44846.0,87.5336,87.5336,87.2034,87.2768,44846.0
2017-03-02 12:10:00,95.18,95.19,95.04,95.13,22911.0,87.3043,87.3135,87.1759,87.2585,22911.0
2017-03-02 12:15:00,95.13,95.19,95.01,95.13,7215.0,87.2585,87.3135,87.1484,87.2585,7215.0
2017-03-02 12:20:00,95.02,95.02,94.74,94.8,22030.0,87.1576,87.1576,86.9007,86.9558,22030.0
2017-03-02 12:25:00,94.8,94.8,94.7,94.75,9568.0,86.9558,86.9558,86.8641,86.9099,9568.0
2017-03-02 12:30:00,94.8,94.9,94.8,94.89,2022.0,86.9558,87.0475,86.9558,87.0383,2022.0
2017-03-02 12:35:00,94.89,95.07,94.86,95.07,4340.0,87.0383,87.2034,87.0108,87.2034,4340.0
2017-03-02 12:40:00,95.09,95.13,95.01,95.06,3699.0,87.2218,87.2585,87.1484,87.1943,3699.0
2017-03-02 12:45:00,95.06,95.06,94.99,95.02,1711.0,87.1943,87.1943,87.1301,87.1576,1711.0
2017-03-02 12:50:00,95.02,95.08,95.02,95.07,882.0,87.1576,87.2126,87.1576,87.2034,882.0
2017-03-02 12:55:00,95.12,95.12,95.07,95.07,897.0,87.2493,87.2493,87.2034,87.2034,897.0
2017-03-02 13:00:00,95.11,95.15,95.11,95.15,1079.0,87.2401,87.2768,87.2401,87.2768,1079.0
2017-03-02 13:05:00,95.16,95.23,95.16,95.23,900.0,87.286,87.3502,87.286,87.3502,900.0
2017-03-02 13:10:00,95.2,95.2,95.1,95.1,2625.0,87.3227,87.3227,87.231,87.231,2625.0
2017-03-02 13:15:00,95.1,95.1,94.92,94.92,5216.0,87.231,87.231,87.0658,87.0658,5216.0
2017-03-02 13:20:00,94.92,94.96,94.91,94.96,3278.0,87.0658,87.1025,87.0567,87.1025,3278.0
2017-03-02 13:25:00,94.97,95.05,94.97,95.02,1111.0,87.1117,87.1851,87.1117,87.1576,1111.0
2017-03-02 13:30:00,95.04,95.07,94.85,94.85,10800.0,87.1759,87.2034,87.0016,87.0016,10800.0
2017-03-02 13:35:00,94.86,94.97,94.85,94.92,4253.0,87.0108,87.1117,87.0016,87.0658,4253.0
2017-03-02 13:40:00,94.92,94.92,94.9,94.9,200.0,87.0658,87.0658,87.0475,87.0475,200.0
2017-03-02 13:45:00,94.91,94.96,94.89,94.94,2550.0,87.0567,87.1025,87.0383,87.0842,2550.0
2017-03-02 13:50:00,94.96,95.03,94.96,94.99,4520.0,87.1025,87.1667,87.1025,87.1301,4520.0
2017-03-02 13:55:00,95.08,95.09,95.04,95.06,4953.0,87.2126,87.2218,87.1759,87.1943,4953.0
2017-03-02 14:00:00,95.09,95.2,95.07,95.2,3100.0,87.2218,87.3227,87.2034,87.3227,3100.0
2017-03-02 14:05:00,95.2,95.29,95.2,95.21,2984.0,87.3227,87.4052,87.3227,87.3319,2984.0
2017-03-02 14:10:00,95.23,95.33,95.23,95.33,1615.0,87.3502,87.4419,87.3502,87.4419,1615.0
2017-03-02 14:15:00,95.29,95.41,95.29,95.35,3901.0,87.4052,87.5153,87.4052,87.4603,3901.0
2017-03-02 14:20:00,95.35,95.43,95.34,95.43,1300.0,87.4603,87.5336,87.4511,87.5336,1300.0
2017-03-02 14:25:00,95.43,95.51,95.39,95.45,4068.0,87.5336,87.607,87.497,87.552,4068.0
2017-03-02 14:30:00,95.5,95.56,95.46,95.56,6898.0,87.5979,87.6529,87.5612,87.6529,6898.0
2017-03-02 14:35:00,95.58,95.58,95.52,95.54,1911.0,87.6712,87.6712,87.6162,87.6345,1911.0
2017-03-02 14:40:00,95.51,95.51,95.44,95.44,1050.0,87.607,87.607,87.5428,87.5428,1050.0
2017-03-02 14:45:00,95.41,95.55,95.41,95.55,2069.0,87.5153,87.6437,87.5153,87.6437,2069.0
2017-03-02 14:50:00,95.56,95.58,95.32,95.34,4200.0,87.6529,87.6712,87.4327,87.4511,4200.0
2017-03-02 14:55:00,95.28,95.36,95.28,95.33,4400.0,87.3961,87.4694,87.3961,87.4419,4400.0
2017-03-02 15:00:00,95.33,95.38,95.3,95.37,2206.0,87.4419,87.4878,87.4144,87.4786,2206.0
2017-03-02 15:05:00,95.32,95.32,95.23,95.23,3500.0,87.4327,87.4327,87.3502,87.3502,3500.0
2017-03-02 15:10:00,95.24,95.25,95.11,95.11,5399.0,87.3594,87.3685,87.2401,87.2401,5399.0
2017-03-02 15:15:00,95.08,95.12,95.06,95.12,6800.0,87.2126,87.2493,87.1943,87.2493,6800.0
2017-03-02 15:20:00,95.11,95.14,95.1,95.11,2793.0,87.2401,87.2676,87.231,87.2401,2793.0
2017-03-02 15:25:00,95.12,95.13,95.06,95.09,6600.0,87.2493,87.2585,87.1943,87.2218,6600.0
2017-03-02 15:30:00,95.12,95.12,95.07,95.09,8819.0,87.2493,87.2493,87.2034,87.2218,8819.0
2017-03-02 15:35:00,95.08,95.08,95.0,95.01,16868.0,87.2126,87.2126,87.1392,87.1484,16868.0
2017-03-02 15:40:00,95.02,95.09,95.0,95.03,8973.0,87.1576,87.2218,87.1392,87.1667,8973.0
2017-03-02 15:45:00,95.02,95.04,94.92,95.01,22474.0,87.1576,87.1759,87.0658,87.1484,22474.0
2017-03-02 15:50:00,95.02,95.04,94.94,94.98,19473.0,87.1576,87.1759,87.0842,87.1209,19473.0
2017-03-02 15:55:00,94.97,94.98,94.89,94.95,55201.0,87.1117,87.1209,87.0383,87.0934,55201.0
2017-03-03 09:30:00,94.97,95.29,94.95,94.95,3088.0,87.1117,87.4052,87.0934,87.0934,3088.0
2017-03-03 09:35:00,95.13,95.34,95.06,95.32,6300.0,87.2585,87.4511,87.1943,87.4327,6300.0
2017-03-03 09:40:00,95.42,95.68,95.37,95.62,4333.0,87.5245,87.763,87.4786,87.7079,4333.0
2017-03-03 09:45:00,95.63,95.72,95.54,95.72,6545.0,87.7171,87.7997,87.6345,87.7997,6545.0
2017-03-03 09:50:00,95.69,95.7,95.33,95.63,11011.0,87.7721,87.7813,87.4419,87.7171,11011.0
2017-03-03 09:55:00,95.56,95.67,95.25,95.36,15385.0,87.6529,87.7538,87.3685,87.4694,15385.0
2017-03-03 10:00:00,95.36,95.58,95.34,95.58,2400.0,87.4694,87.6712,87.4511,87.6712,2400.0
2017-03-03 10:05:00,95.58,95.62,95.43,95.51,4900.0,87.6712,87.7079,87.5336,87.607,4900.0
2017-03-03 10:10:00,95.55,95.69,95.44,95.55,12076.0,87.6437,87.7721,87.5428,87.6437,12076.0
2017-03-03 10:15:00,95.5,95.55,95.47,95.48,1029.0,87.5979,87.6437,87.5703,87.5795,1029.0
2017-03-03 10:20:00,95.43,95.46,95.2,95.41,5309.0,87.5336,87.5612,87.3227,87.5153,5309.0
2017-03-03 10:25:00,95.46,95.46,95.02,95.24,12388.0,87.5612,87.5612,87.1576,87.3594,12388.0
2017-03-03 10:30:00,95.21,95.35,95.18,95.34,5753.0,87.3319,87.4603,87.3043,87.4511,5753.0
2017-03-03 10:35:00,95.31,95.38,95.28,95.36,4000.0,87.4236,87.4878,87.3961,87.4694,4000.0
2017-03-03 10:40:00,95.34,95.34,95.14,95.27,9431.0,87.4511,87.4511,87.2676,87.3869,9431.0
2017-03-03 10:45:00,95.26,95.44,95.21,95.44,3675.0,87.3777,87.5428,87.3319,87.5428,3675.0
2017-03-03 10:50:00,95.43,95.47,95.4,95.42,2337.0,87.5336,87.5703,87.5061,87.5245,2337.0
2017-03-03 10:55:00,95.41,95.41,95.18,95.18,10429.0,87.5153,87.5153,87.3043,87.3043,10429.0
2017-03-03 11:00:00,95.18,95.18,94.95,94.95,12963.0,87.3043,87.3043,87.0934,87.0934,12963.0
2017-03-03 11:05:00,95.0,95.03,94.99,95.03,2187.0,87.1392,87.1667,87.1301,87.1667,2187.0
2017-03-03 11:10:00,95.0,95.04,95.0,95.01,1260.0,87.1392,87.1759,87.1392,87.1484,1260.0
2017-03-03 11:15:00,95.06,95.18,95.06,95.16,3500.0,87.1943,87.3043,87.1943,87.286,3500.0
2017-03-03 11:20:00,95.14,95.15,95.1,95.1,1500.0,87.2676,87.2768,87.231,87.231,1500.0
2017-03-03 11:25:00,95.12,95.13,95.05,95.12,3124.0,87.2493,87.2585,87.1851,87.2493,3124.0
2017-03-03 11:30:00,95.05,95.14,95.05,95.1,900.0,87.1851,87.2676,87.1851,87.231,900.0
2017-03-03 11:35:00,95.09,95.11,95.04,95.07,1500.0,87.2218,87.2401,87.1759,87.2034,1500.0
2017-03-03 11:40:00,95.13,95.13,95.08,95.09,1100.0,87.2585,87.2585,87.2126,87.2218,1100.0
2017-03-03 11:45:00,95.06,95.07,95.01,95.05,3923.0,87.1943,87.2034,87.1484,87.1851,3923.0
2017-03-03 11:50:00,95.08,95.1,95.03,95.08,4650.0,87.2126,87.231,87.1667,87.2126,4650.0
2017-03-03 11:55:00,95.08,95.08,95.0,95.0,4400.0,87.2126,87.2126,87.1392,87.1392,4400.0
2017-03-03 12:00:00,94.99,95.05,94.99,95.04,2800.0,87.1301,87.1851,87.1301,87.1759,2800.0
2017-03-03 12:05:00,95.06,95.14,95.06,95.13,1300.0,87.1943,87.2676,87.1943,87.2585,1300.0
2017-03-03 12:10:00,95.13,95.13,95.09,95.12,3353.0,87.2585,87.2585,87.2218,87.2493,3353.0
2017-03-03 12:15:00,95.09,95.13,95.08,95.13,2928.0,87.2218,87.2585,87.2126,87.2585,2928.0
2017-03-03 12:20:00,95.18,95.18,95.1,95.1,2044.0,87.3043,87.3043,87.231,87.231,2044.0
2017-03-03 12:25:00,95.1,95.25,95.1,95.17,3816.0,87.231,87.3685,87.231,87.2952,3816.0
2017-03-03 12:30:00,95.17,95.22,95.16,95.19,2116.0,87.2952,87.341,87.286,87.3135,2116.0
2017-03-03 12:35:00,95.19,95.2,95.19,95.2,500.0,87.3135,87.3227,87.3135,87.3227,500.0
2017-03-03 12:40:00,95.19,95.24,95.19,95.24,1300.0,87.3135,87.3594,87.3135,87.3594,1300.0
2017-03-03 12:45:00,95.27,95.27,95.24,95.25,912.0,87.3869,87.3869,87.3594,87.3685,912.0
2017-03-03 12:50:00,95.18,95.21,95.18,95.18,500.0,87.3043,87.3319,87.3043,87.3043,500.0
2017-03-03 12:55:00,95.17,95.29,95.15,95.29,3542.0,87.2952,87.4052,87.2768,87.4052,3542.0
2017-03-03 13:00:00,95.26,95.29,95.16,95.24,2400.0,87.3777,87.4052,87.286,87.3594,2400.0
2017-03-03 13:05:00,95.26,95.37,95.25,95.37,948.0,87.3777,87.4786,87.3685,87.4786,948.0
2017-03-03 13:10:00,95.28,95.33,95.27,95.28,3400.0,87.3961,87.4419,87.3869,87.3961,3400.0
2017-03-03 13:15:00,95.26,95.35,95.23,95.34,4600.0,87.3777,87.4603,87.3502,87.4511,4600.0
2017-03-03 13:20:00,95.34,95.36,95.3,95.36,1058.0,87.4511,87.4694,87.4144,87.4694,1058.0
2017-03-03 13:25:00,95.37,95.41,95.34,95.41,1700.0,87.4786,87.5153,87.4511,87.5153,1700.0
2017-03-03 13:30:00,95.42,95.42,95.34,95.34,1460.0,87.5245,87.5245,87.4511,87.4511,1460.0
2017-03-03 13:35:00,95.36,95.36,95.3,95.35,3031.0,87.4694,87.4694,87.4144,87.4603,3031.0
2017-03-03 13:40:00,95.28,95.39,95.28,95.39,2200.0,87.3961,87.497,87.3961,87.497,2200.0
2017-03-03 13:45:00,95.36,95.42,95.34,95.39,1200.0,87.4694,87.5245,87.4511,87.497,1200.0
2017-03-03 13:50:00,95.38,95.44,95.37,95.39,4250.0,87.4878,87.5428,87.4786,87.497,4250.0
2017-03-03 13:55:00,95.41,95.45,95.41,95.43,4572.0,87.5153,87.552,87.5153,87.5336,4572.0
2017-03-03 14:00:00,95.44,95.47,95.44,95.44,2214.0,87.5428,87.5703,87.5428,87.5428,2214.0
2017-03-03 14:05:00,95.46,95.5,95.46,95.47,2652.0,87.5612,87.5979,87.5612,87.5703,2652.0
2017-03-03 14:10:00,95.45,95.53,95.45,95.48,3350.0,87.552,87.6254,87.552,87.5795,3350.0
2017-03-03 14:15:00,95.47,95.48,95.38,95.38,7678.0,87.5703,87.5795,87.4878,87.4878,7678.0
2017-03-03 14:20:00,95.37,95.4,95.35,95.37,3100.0,87.4786,87.5061,87.4603,87.4786,3100.0
2017-03-03 14:25:00,95.37,95.38,95.26,95.26,3115.0,87.4786,87.4878,87.3777,87.3777,3115.0
2017-03-03 14:30:00,95.28,95.29,95.26,95.27,3255.0,87.3961,87.4052,87.3777,87.3869,3255.0
2017-03-03 14:35:00,95.29,95.32,95.14,95.2,22106.0,87.4052,87.4327,87.2676,87.3227,22106.0
2017-03-03 14:40:00,95.18,95.19,95.07,95.14,6471.0,87.3043,87.3135,87.2034,87.2676,6471.0
2017-03-03 14:45:00,95.17,95.25,95.14,95.2,2431.0,87.2952,87.3685,87.2676,87.3227,2431.0
2017-03-03 14:50:00,95.2,95.22,95.17,95.22,2416.0,87.3227,87.341,87.2952,87.341,2416.0
2017-03-03 14:55:00,95.23,95.33,95.21,95.33,1200.0,87.3502,87.4419,87.3319,87.4419,1200.0
2017-03-03 15:00:00,95.34,95.38,95.28,95.28,4229.0,87.4511,87.4878,87.3961,87.3961,4229.0
2017-03-03 15:05:00,95.29,95.31,95.26,95.29,1900.0,87.4052,87.4236,87.3777,87.4052,1900.0
2017-03-03 15:10:00,95.3,95.34,95.3,95.34,2320.0,87.4144,87.4511,87.4144,87.4511,2320.0
2017-03-03 15:15:00,95.34,95.37,95.31,95.33,2207.0,87.4511,87.4786,87.4236,87.4419,2207.0
2017-03-03 15:20:00,95.32,95.44,95.32,95.42,4400.0,87.4327,87.5428,87.4327,87.5245,4400.0
2017-03-03 15:25:00,95.42,95.47,95.39,95.47,4871.0,87.5245,87.5703,87.497,87.5703,4871.0
2017-03-03 15:30:00,95.47,95.48,95.31,95.31,3850.0,87.5703,87.5795,87.4236,87.4236,3850.0
2017-03-03 15:35:00,95.33,95.47,95.33,95.47,5467.0,87.4419,87.5703,87.4419,87.5703,5467.0
2017-03-03 15:40:00,95.47,95.47,95.25,95.29,8602.0,87.5703,87.5703,87.3685,87.4052,8602.0
2017-03-03 15:45:00,95.29,95.44,95.29,95.43,11707.0,87.4052,87.5428,87.4052,87.5336,11707.0
2017-03-03 15:50:00,95.43,95.44,95.36,95.4,9481.0,87.5336,87.5428,87.4694,87.5061,9481.0
2017-03-03 15:55:00,95.41,95.48,95.33,95.43,29140.0,87.5153,87.5795,87.4419,87.5336,29140.0
2017-03-06 09:30:00,94.96,94.96,94.88,94.89,3683.0,87.1025,87.1025,87.0292,87.0383,3683.0
2017-03-06 09:35:00,95.0,95.0,94.58,94.81,5137.0,87.1392,87.1392,86.754,86.9649,5137.0
2017-03-06 09:40:00,94.72,95.07,94.72,94.82,3710.0,86.8824,87.2034,86.8824,86.9741,3710.0
2017-03-06 09:45:00,95.04,95.12,94.97,95.07,1200.0,87.1759,87.2493,87.1117,87.2034,1200.0
2017-03-06 09:50:00,94.96,94.96,94.91,94.91,700.0,87.1025,87.1025,87.0567,87.0567,700.0
2017-03-06 09:55:00,94.97,95.0,94.94,95.0,400.0,87.1117,87.1392,87.0842,87.1392,400.0
2017-03-06 10:00:00,95.05,95.07,94.89,94.93,4401.0,87.1851,87.2034,87.0383,87.075,4401.0
2017-03-06 10:05:00,94.95,95.08,94.94,95.0,2530.0,87.0934,87.2126,87.0842,87.1392,2530.0
2017-03-06 10:10:00,94.97,95.05,94.96,94.96,3000.0,87.1117,87.1851,87.1025,87.1025,3000.0
2017-03-06 10:15:00,94.96,95.11,94.93,95.05,9600.0,87.1025,87.2401,87.075,87.1851,9600.0
2017-03-06 10:20:00,94.98,95.07,94.94,95.07,2500.0,87.1209,87.2034,87.0842,87.2034,2500.0
2017-03-06 10:25:00,95.05,95.09,94.87,94.87,1700.0,87.1851,87.2218,87.02,87.02,1700.0
2017-03-06 10:30:00,94.89,95.02,94.74,94.76,12297.0,87.0383,87.1576,86.9007,86.9191,12297.0
2017-03-06 10:35:00,94.76,94.9,94.76,94.83,2700.0,86.9191,87.0475,86.9191,86.9833,2700.0
2017-03-06 10:40:00,94.92,94.92,94.67,94.7,5161.0,87.0658,87.0658,86.8365,86.8641,5161.0
2017-03-06 10:45:00,94.7,94.85,94.69,94.85,4460.0,86.8641,87.0016,86.8549,87.0016,4460.0
2017-03-06 10:50:00,94.85,94.89,94.72,94.75,4905.0,87.0016,87.0383,86.8824,86.9099,4905.0
2017-03-06 10:55:00,94.71,94.8,94.71,94.77,1450.0,86.8732,86.9558,86.8732,86.9283,1450.0
2017-03-06 11:00:00,94.77,94.77,94.67,94.73,4306.0,86.9283,86.9283,86.8365,86.8916,4306.0
2017-03-06 11:05:00,94.73,94.75,94.71,94.75,2800.0,86.8916,86.9099,86.8732,86.9099,2800.0
2017-03-06 11:10:00,94.72,94.76,94.61,94.76,2500.0,86.8824,86.9191,86.7815,86.9191,2500.0
2017-03-06 11:15:00,94.84,94.89,94.8,94.87,3733.0,86.9925,87.0383,86.9558,87.02,3733.0
2017-03-06 11:20:00,94.84,94.85,94.72,94.82,5000.0,86.9925,87.0016,86.8824,86.9741,5000.0
2017-03-06 11:25:00,94.74,94.8,94.74,94.78,1605.0,86.9007,86.9558,86.9007,86.9374,1605.0
2017-03-06 11:30:00,94.81,94.89,94.76,94.83,6801.0,86.9649,87.0383,86.9191,86.9833,6801.0
2017-03-06 11:35:00,94.83,94.89,94.83,94.84,1802.0,86.9833,87.0383,86.9833,86.9925,1802.0
2017-03-06 11:40:00,94.85,94.92,94.83,94.87,1900.0,87.0016,87.0658,86.9833,87.02,1900.0
2017-03-06 11:45:00,94.85,94.9,94.84,94.87,4351.0,87.0016,87.0475,86.9925,87.02,4351.0
2017-03-06 11:50:00,94.87,94.97,94.84,94.87,5456.0,87.02,87.1117,86.9925,87.02,5456.0
2017-03-06 11:55:00,94.82,94.86,94.82,94.83,3279.0,86.9741,87.0108,86.9741,86.9833,3279.0
2017-03-06 12:00:00,94.78,94.83,94.78,94.8,1815.0,86.9374,86.9833,86.9374,86.9558,1815.0
2017-03-06 12:05:00,94.82,94.85,94.79,94.8,4200.0,86.9741,87.0016,86.9466,86.9558,4200.0
2017-03-06 12:10:00,94.79,94.84,94.79,94.8,1828.0,86.9466,86.9925,86.9466,86.9558,1828.0
2017-03-06 12:15:00,94.8,94.81,94.77,94.78,2600.0,86.9558,86.9649,86.9283,86.9374,2600.0
2017-03-06 12:20:00,94.79,94.79,94.79,94.79,200.0,86.9466,86.9466,86.9466,86.9466,200.0
2017-03-06 12:25:00,94.8,94.85,94.8,94.85,6512.0,86.9558,87.0016,86.9558,87.0016,6512.0
2017-03-06 12:30:00,94.82,94.85,94.8,94.85,5356.0,86.9741,87.0016,86.9558,87.0016,5356.0
2017-03-06 12:35:00,94.81,94.83,94.81,94.81,500.0,86.9649,86.9833,86.9649,86.9649,500.0
2017-03-06 12:40:00,94.82,94.91,94.82,94.9,6477.0,86.9741,87.0567,86.9741,87.0475,6477.0
2017-03-06 12:45:00,94.88,94.88,94.87,94.88,700.0,87.0292,87.0292,87.02,87.0292,700.0
2017-03-06 12:50:00,94.86,94.87,94.84,94.86,4886.0,87.0108,87.02,86.9925,87.0108,4886.0
2017-03-06 12:55:00,94.87,94.87,94.84,94.84,700.0,87.02,87.02,86.9925,86.9925,700.0
2017-03-06 13:00:00,94.84,94.91,94.83,94.91,2700.0,86.9925,87.0567,86.9833,87.0567,2700.0
2017-03-06 13:05:00,94.88,94.91,94.85,94.9,2102.0,87.0292,87.0567,87.0016,87.0475,2102.0
2017-03-06 13:10:00,94.92,95.04,94.9,95.04,1100.0,87.0658,87.1759,87.0475,87.1759,1100.0
2017-03-06 13:15:00,95.04,95.11,95.01,95.11,3187.0,87.1759,87.2401,87.1484,87.2401,3187.0
2017-03-06 13:20:00,95.09,95.2,95.09,95.2,1700.0,87.2218,87.3227,87.2218,87.3227,1700.0
2017-03-06 13:25:00,95.2,95.2,95.09,95.12,2581.0,87.3227,87.3227,87.2218,87.2493,2581.0
2017-03-06 13:30:00,95.13,95.14,95.12,95.13,1927.0,87.2585,87.2676,87.2493,87.2585,1927.0
2017-03-06 13:35:00,95.14,95.24,95.13,95.24,900.0,87.2676,87.3594,87.2585,87.3594,900.0
2017-03-06 13:40:00,95.19,95.19,95.11,95.11,2000.0,87.3135,87.3135,87.2401,87.2401,2000.0
2017-03-06 13:45:00,95.11,95.14,95.05,95.05,4908.0,87.2401,87.2676,87.1851,87.1851,4908.0
2017-03-06 13:50:00,95.04,95.08,94.99,94.99,558.0,87.1759,87.2126,87.1301,87.1301,558.0
2017-03-06 13:55:00,95.02,95.03,94.98,95.01,3775.0,87.1576,87.1667,87.1209,87.1484,3775.0
2017-03-06 14:00:00,95.02,95.03,94.93,94.97,9243.0,87.1576,87.1667,87.075,87.1117,9243.0
2017-03-06 14:05:00,94.98,95.01,94.94,95.0,2795.0,87.1209,87.1484,87.0842,87.1392,2795.0
2017-03-06 14:10:00,95.0,95.02,94.94,94.99,4785.0,87.1392,87.1576,87.0842,87.1301,4785.0
2017-03-06 14:15:00,94.99,94.99,94.99,94.99,0.0,87.1301,87.1301,87.1301,87.1301,0.0
2017-03-06 14:20:00,95.06,95.06,94.95,94.96,3232.0,87.1943,87.1943,87.0934,87.1025,3232.0
2017-03-06 14:25:00,94.96,94.96,94.93,94.93,3251.0,87.1025,87.1025,87.075,87.075,3251.0
2017-03-06 14:30:00,94.91,94.94,94.91,94.93,4003.0,87.0567,87.0842,87.0567,87.075,4003.0
2017-03-06 14:35:00,94.95,94.96,94.94,94.96,1781.0,87.0934,87.1025,87.0842,87.1025,1781.0
2017-03-06 14:40:00,94.99,95.04,94.99,95.04,700.0,87.1301,87.1759,87.1301,87.1759,700.0
2017-03-06 14:45:00,95.06,95.06,95.02,95.02,1505.0,87.1943,87.1943,87.1576,87.1576,1505.0
2017-03-06 14:50:00,95.05,95.05,95.01,95.01,3400.0,87.1851,87.1851,87.1484,87.1484,3400.0
2017-03-06 14:55:00,95.0,95.0,94.92,94.92,1508.0,87.1392,87.1392,87.0658,87.0658,1508.0
2017-03-06 15:00:00,94.96,94.98,94.96,94.97,4206.0,87.1025,87.1209,87.1025,87.1117,4206.0
2017-03-06 15:05:00,94.97,94.97,94.93,94.94,4621.0,87.1117,87.1117,87.075,87.0842,4621.0
2017-03-06 15:10:00,94.96,94.99,94.88,94.92,4815.0,87.1025,87.1301,87.0292,87.0658,4815.0
2017-03-06 15:15:00,94.94,95.07,94.94,95.04,6177.0,87.0842,87.2034,87.0842,87.1759,6177.0
2017-03-06 15:20:00,95.02,95.02,94.95,94.95,3500.0,87.1576,87.1576,87.0934,87.0934,3500.0
2017-03-06 15:25:00,94.95,94.96,94.91,94.94,2686.0,87.0934,87.1025,87.0567,87.0842,2686.0
2017-03-06 15:30:00,94.93,94.99,94.87,94.96,8535.0,87.075,87.1301,87.02,87.1025,8535.0
2017-03-06 15:35:00,94.96,95.03,94.96,95.0,2850.0,87.1025,87.1667,87.1025,87.1392,2850.0
2017-03-06 15:40:00,95.01,95.03,94.99,95.02,6478.0,87.1484,87.1667,87.1301,87.1576,6478.0
2017-03-06 15:45:00,95.0,95.02,94.99,95.01,8276.0,87.1392,87.1576,87.1301,87.1484,8276.0
2017-03-06 15:50:00,95.03,95.03,94.91,94.94,10866.0,87.1667,87.1667,87.0567,87.0842,10866.0
2017-03-06 15:55:00,94.94,94.94,94.73,94.74,36278.0,87.0842,87.0842,86.8916,86.9007,36278.0
2017-03-07 09:30:00,94.84,95.2,94.84,95.2,6875.0,86.9925,87.3227,86.9925,87.3227,6875.0
2017-03-07 09:35:00,95.2,95.2,95.0,95.09,4746.0,87.3227,87.3227,87.1392,87.2218,4746.0
2017-03-07 09:40:00,95.02,95.06,94.81,94.83,3712.0,87.1576,87.1943,86.9649,86.9833,3712.0
2017-03-07 09:45:00,94.84,95.14,94.84,95.14,4254.0,86.9925,87.2676,86.9925,87.2676,4254.0
2017-03-07 09:50:00,95.12,95.12,94.87,94.98,2468.0,87.2493,87.2493,87.02,87.1209,2468.0
2017-03-07 09:55:00,94.94,95.12,94.93,95.09,1400.0,87.0842,87.2493,87.075,87.2218,1400.0
2017-03-07 10:00:00,95.07,95.07,94.96,95.03,1800.0,87.2034,87.2034,87.1025,87.1667,1800.0
2017-03-07 10:05:00,95.01,95.04,94.98,95.04,1300.0,87.1484,87.1759,87.1209,87.1759,1300.0
2017-03-07 10:10:00,95.14,95.14,95.0,95.08,1400.0,87.2676,87.2676,87.1392,87.2126,1400.0
2017-03-07 10:15:00,95.05,95.12,95.0,95.12,2091.0,87.1851,87.2493,87.1392,87.2493,2091.0
2017-03-07 10:20:00,95.04,95.14,95.02,95.14,1143.0,87.1759,87.2676,87.1576,87.2676,1143.0
2017-03-07 10:25:00,95.22,95.24,95.12,95.23,3733.0,87.341,87.3594,87.2493,87.3502,3733.0
2017-03-07 10:30:00,95.27,95.35,95.26,95.29,2526.0,87.3869,87.4603,87.3777,87.4052,2526.0
2017-03-07 10:35:00,95.24,95.24,95.13,95.13,2796.0,87.3594,87.3594,87.2585,87.2585,2796.0
2017-03-07 10:40:00,95.13,95.16,95.06,95.08,2300.0,87.2585,87.286,87.1943,87.2126,2300.0
2017-03-07 10:45:00,95.1,95.11,95.07,95.11,1622.0,87.231,87.2401,87.2034,87.2401,1622.0
2017-03-07 10:50:00,95.03,95.1,95.02,95.02,2200.0,87.1667,87.231,87.1576,87.1576,2200.0
2017-03-07 10:55:00,95.04,95.05,94.95,94.95,4600.0,87.1759,87.1851,87.0934,87.0934,4600.0
2017-03-07 11:00:00,94.95,95.07,94.94,95.06,2800.0,87.0934,87.2034,87.0842,87.1943,2800.0
2017-03-07 11:05:00,95.03,95.04,95.03,95.03,300.0,87.1667,87.1759,87.1667,87.1667,300.0
2017-03-07 11:10:00,95.07,95.09,95.01,95.02,3011.0,87.2034,87.2218,87.1484,87.1576,3011.0
2017-03-07 11:15:00,95.05,95.08,95.01,95.01,1400.0,87.1851,87.2126,87.1484,87.1484,1400.0
2017-03-07 11:20:00,95.01,95.03,94.87,94.87,2300.0,87.1484,87.1667,87.02,87.02,2300.0
2017-03-07 11:25:00,94.91,94.91,94.79,94.81,4850.0,87.0567,87.0567,86.9466,86.9649,4850.0
2017-03-07 11:30:00,94.77,94.8,94.72,94.74,1000.0,86.9283,86.9558,86.8824,86.9007,1000.0
2017-03-07 11:35:00,94.8,94.97,94.78,94.95,3800.0,86.9558,87.1117,86.9374,87.0934,3800.0
2017-03-07 11:40:00,94.96,95.08,94.95,95.08,2999.0,87.1025,87.2126,87.0934,87.2126,2999.0
2017-03-07 11:45:00,95.03,95.1,95.03,95.03,600.0,87.1667,87.231,87.1667,87.1667,600.0
2017-03-07 11:50:00,95.03,95.1,95.0,95.03,2393.0,87.1667,87.231,87.1392,87.1667,2393.0
2017-03-07 11:55:00,94.98,95.01,94.92,94.92,1970.0,87.1209,87.1484,87.0658,87.0658,1970.0
2017-03-07 12:00:00,94.97,95.01,94.92,94.99,2625.0,87.1117,87.1484,87.0658,87.1301,2625.0
2017-03-07 12:05:00,95.02,95.02,95.02,95.02,200.0,87.1576,87.1576,87.1576,87.1576,200.0
2017-03-07 12:10:00,95.01,95.01,94.93,95.0,2304.0,87.1484,87.1484,87.075,87.1392,2304.0
2017-03-07 12:15:00,94.95,95.0,94.95,95.0,2556.0,87.0934,87.1392,87.0934,87.1392,2556.0
2017-03-07 12:20:00,95.03,95.04,94.99,95.04,2600.0,87.1667,87.1759,87.1301,87.1759,2600.0
2017-03-07 12:25:00,95.01,95.05,95.01,95.05,1305.0,87.1484,87.1851,87.1484,87.1851,1305.0
2017-03-07 12:30:00,95.03,95.1,95.02,95.09,2544.0,87.1667,87.231,87.1576,87.2218,2544.0
2017-03-07 12:35:00,95.08,95.11,95.04,95.1,2835.0,87.2126,87.2401,87.1759,87.231,2835.0
2017-03-07 12:40:00,95.1,95.25,95.09,95.25,3300.0,87.231,87.3685,87.2218,87.3685,3300.0
2017-03-07 12:45:00,95.23,95.25,95.23,95.25,664.0,87.3502,87.3685,87.3502,87.3685,664.0
2017-03-07 12:50:00,95.22,95.24,95.19,95.19,1007.0,87.341,87.3594,87.3135,87.3135,1007.0
2017-03-07 12:55:00,95.22,95.22,95.15,95.16,1300.0,87.341,87.341,87.2768,87.286,1300.0
2017-03-07 13:00:00,95.14,95.15,95.09,95.14,3500.0,87.2676,87.2768,87.2218,87.2676,3500.0
2017-03-07 13:05:00,95.09,95.12,95.05,95.05,2400.0,87.2218,87.2493,87.1851,87.1851,2400.0
2017-03-07 13:10:00,95.05,95.1,95.03,95.03,2310.0,87.1851,87.231,87.1667,87.1667,2310.0
2017-03-07 13:15:00,95.04,95.1,95.04,95.1,579.0,87.1759,87.231,87.1759,87.231,579.0
2017-03-07 13:20:00,95.1,95.1,95.05,95.1,900.0,87.231,87.231,87.1851,87.231,900.0
2017-03-07 13:25:00,95.1,95.23,95.1,95.2,3300.0,87.231,87.3502,87.231,87.3227,3300.0
2017-03-07 13:30:00,95.16,95.17,95.16,95.17,300.0,87.286,87.2952,87.286,87.2952,300.0
2017-03-07 13:35:00,95.16,95.19,95.08,95.09,2371.0,87.286,87.3135,87.2126,87.2218,2371.0
2017-03-07 13:40:00,95.06,95.18,95.03,95.18,1600.0,87.1943,87.3043,87.1667,87.3043,1600.0
2017-03-07 13:45:00,95.12,95.13,95.07,95.07,605.0,87.2493,87.2585,87.2034,87.2034,605.0
2017-03-07 13:50:00,95.07,95.07,94.99,94.99,1600.0,87.2034,87.2034,87.1301,87.1301,1600.0
2017-03-07 13:55:00,94.99,95.05,94.99,95.05,3915.0,87.1301,87.1851,87.1301,87.1851,3915.0
2017-03-07 14:00:00,95.05,95.25,95.05,95.25,3900.0,87.1851,87.3685,87.1851,87.3685,3900.0
2017-03-07 14:05:00,95.22,95.25,95.2,95.2,900.0,87.341,87.3685,87.3227,87.3227,900.0
2017-03-07 14:10:00,95.22,95.25,95.21,95.21,600.0,87.341,87.3685,87.3319,87.3319,600.0
2017-03-07 14:15:00,95.21,95.21,95.13,95.15,2000.0,87.3319,87.3319,87.2585,87.2768,2000.0
2017-03-07 14:20:00,95.14,95.26,95.14,95.26,3492.0,87.2676,87.3777,87.2676,87.3777,3492.0
2017-03-07 14:25:00,95.25,95.25,95.15,95.15,700.0,87.3685,87.3685,87.2768,87.2768,700.0
2017-03-07 14:30:00,95.15,95.21,95.11,95.2,6095.0,87.2768,87.3319,87.2401,87.3227,6095.0
2017-03-07 14:35:00,95.2,95.33,95.17,95.31,6810.0,87.3227,87.4419,87.2952,87.4236,6810.0
2017-03-07 14:40:00,95.32,95.43,95.28,95.43,9817.0,87.4327,87.5336,87.3961,87.5336,9817.0
2017-03-07 14:45:00,95.42,95.48,95.42,95.43,3518.0,87.5245,87.5795,87.5245,87.5336,3518.0
2017-03-07 14:50:00,95.42,95.43,95.2,95.4,14726.0,87.5245,87.5336,87.3227,87.5061,14726.0
2017-03-07 14:55:00,95.39,95.45,95.37,95.38,3315.0,87.497,87.552,87.4786,87.4878,3315.0
2017-03-07 15:00:00,95.38,95.4,95.23,95.23,4555.0,87.4878,87.5061,87.3502,87.3502,4555.0
2017-03-07 15:05:00,95.22,95.3,95.2,95.29,3955.0,87.341,87.4144,87.3227,87.4052,3955.0
2017-03-07 15:10:00,95.3,95.31,95.28,95.29,1916.0,87.4144,87.4236,87.3961,87.4052,1916.0
2017-03-07 15:15:00,95.31,95.32,95.28,95.32,4689.0,87.4236,87.4327,87.3961,87.4327,4689.0
2017-03-07 15:20:00,95.34,95.42,95.32,95.42,2429.0,87.4511,87.5245,87.4327,87.5245,2429.0
2017-03-07 15:25:00,95.43,95.43,95.3,95.3,3100.0,87.5336,87.5336,87.4144,87.4144,3100.0
2017-03-07 15:30:00,95.3,95.35,95.3,95.3,10778.0,87.4144,87.4603,87.4144,87.4144,10778.0
2017-03-07 15:35:00,95.31,95.32,95.17,95.17,12124.0,87.4236,87.4327,87.2952,87.2952,12124.0
2017-03-07 15:40:00,95.13,95.13,95.02,95.03,12215.0,87.2585,87.2585,87.1576,87.1667,12215.0
2017-03-07 15:45:00,95.04,95.19,95.04,95.11,16805.0,87.1759,87.3135,87.1759,87.2401,16805.0
2017-03-07 15:50:00,95.11,95.29,95.05,95.29,20839.0,87.2401,87.4052,87.1851,87.4052,20839.0
2017-03-07 15:55:00,95.28,95.47,95.22,95.42,68042.0,87.3961,87.5703,87.341,87.5245,68042.0
2017-03-08 09:30:00,95.8,95.8,95.44,95.44,7050.0,87.873,87.873,87.5428,87.5428,7050.0
2017-03-08 09:35:00,95.19,95.57,95.19,95.45,5407.0,87.3135,87.6621,87.3135,87.552,5407.0
2017-03-08 09:40:00,95.38,95.4,95.13,95.13,2600.0,87.4878,87.5061,87.2585,87.2585,2600.0
2017-03-08 09:45:00,95.27,95.27,95.1,95.24,2474.0,87.3869,87.3869,87.231,87.3594,2474.0
2017-03-08 09:50:00,95.17,95.17,95.09,95.11,715.0,87.2952,87.2952,87.2218,87.2401,715.0
2017-03-08 09:55:00,95.04,95.09,94.84,94.84,1700.0,87.1759,87.2218,86.9925,86.9925,1700.0
2017-03-08 10:00:00,95.01,95.06,94.97,94.98,1800.0,87.1484,87.1943,87.1117,87.1209,1800.0
2017-03-08 10:05:00,95.01,95.04,94.92,94.98,3000.0,87.1484,87.1759,87.0658,87.1209,3000.0
2017-03-08 10:10:00,95.0,95.01,94.89,94.96,4900.0,87.1392,87.1484,87.0383,87.1025,4900.0
2017-03-08 10:15:00,94.99,94.99,94.87,94.89,2600.0,87.1301,87.1301,87.02,87.0383,2600.0
2017-03-08 10:20:00,95.04,95.09,95.04,95.09,909.0,87.1759,87.2218,87.1759,87.2218,909.0
2017-03-08 10:25:00,95.14,95.33,95.08,95.11,16360.0,87.2676,87.4419,87.2126,87.2401,16360.0
2017-03-08 10:30:00,95.17,95.35,95.13,95.28,8000.0,87.2952,87.4603,87.2585,87.3961,8000.0
2017-03-08 10:35:00,95.32,95.35,95.29,95.35,1100.0,87.4327,87.4603,87.4052,87.4603,1100.0
2017-03-08 10:40:00,95.33,95.33,95.08,95.09,19773.0,87.4419,87.4419,87.2126,87.2218,19773.0
2017-03-08 10:45:00,95.06,95.11,95.05,95.11,6286.0,87.1943,87.2401,87.1851,87.2401,6286.0
2017-03-08 10:50:00,95.12,95.12,95.02,95.08,5550.0,87.2493,87.2493,87.1576,87.2126,5550.0
2017-03-08 10:55:00,95.13,95.29,95.06,95.12,6649.0,87.2585,87.4052,87.1943,87.2493,6649.0
2017-03-08 11:00:00,95.12,95.23,95.09,95.16,7702.0,87.2493,87.3502,87.2218,87.286,7702.0
2017-03-08 11:05:00,95.18,95.2,95.11,95.11,7904.0,87.3043,87.3227,87.2401,87.2401,7904.0
2017-03-08 11:10:00,95.13,95.2,95.13,95.2,1000.0,87.2585,87.3227,87.2585,87.3227,1000.0
2017-03-08 11:15:00,95.2,95.2,95.08,95.12,14225.0,87.3227,87.3227,87.2126,87.2493,14225.0
2017-03-08 11:20:00,95.12,95.15,95.07,95.08,1304.0,87.2493,87.2768,87.2034,87.2126,1304.0
2017-03-08 11:25:00,95.06,95.07,94.87,94.95,7621.0,87.1943,87.2034,87.02,87.0934,7621.0
2017-03-08 11:30:00,94.92,94.92,94.84,94.85,3307.0,87.0658,87.0658,86.9925,87.0016,3307.0
2017-03-08 11:35:00,94.83,94.88,94.78,94.82,10245.0,86.9833,87.0292,86.9374,86.9741,10245.0
2017-03-08 11:40:00,94.8,94.86,94.8,94.82,800.0,86.9558,87.0108,86.9558,86.9741,800.0
2017-03-08 11:45:00,94.84,94.85,94.79,94.81,1162.0,86.9925,87.0016,86.9466,86.9649,1162.0
2017-03-08 11:50:00,94.79,94.79,94.68,94.7,4220.0,86.9466,86.9466,86.8457,86.8641,4220.0
2017-03-08 11:55:00,94.68,94.73,94.65,94.72,3961.0,86.8457,86.8916,86.8182,86.8824,3961.0
2017-03-08 12:00:00,94.73,94.86,94.69,94.83,3700.0,86.8916,87.0108,86.8549,86.9833,3700.0
2017-03-08 12:05:00,94.81,94.84,94.78,94.8,1500.0,86.9649,86.9925,86.9374,86.9558,1500.0
2017-03-08 12:10:00,94.78,94.8,94.77,94.8,1200.0,86.9374,86.9558,86.9283,86.9558,1200.0
2017-03-08 12:15:00,94.82,94.95,94.82,94.95,900.0,86.9741,87.0934,86.9741,87.0934,900.0
2017-03-08 12:20:00,94.95,94.95,94.86,94.89,4700.0,87.0934,87.0934,87.0108,87.0383,4700.0
2017-03-08 12:25:00,94.95,95.05,94.95,95.05,3000.0,87.0934,87.1851,87.0934,87.1851,3000.0
2017-03-08 12:30:00,95.06,95.08,95.02,95.02,1000.0,87.1943,87.2126,87.1576,87.1576,1000.0
2017-03-08 12:35:00,95.03,95.04,94.98,94.99,4050.0,87.1667,87.1759,87.1209,87.1301,4050.0
2017-03-08 12:40:00,94.97,94.97,94.84,94.86,3400.0,87.1117,87.1117,86.9925,87.0108,3400.0
2017-03-08 12:45:00,94.86,94.9,94.85,94.9,1800.0,87.0108,87.0475,87.0016,87.0475,1800.0
2017-03-08 12:50:00,94.87,94.93,94.87,94.89,4315.0,87.02,87.075,87.02,87.0383,4315.0
2017-03-08 12:55:00,94.93,94.99,94.93,94.99,200.0,87.075,87.1301,87.075,87.1301,200.0
2017-03-08 13:00:00,95.02,95.09,95.0,95.0,2944.0,87.1576,87.2218,87.1392,87.1392,2944.0
2017-03-08 13:05:00,95.0,95.05,94.9,94.93,4185.0,87.1392,87.1851,87.0475,87.075,4185.0
2017-03-08 13:10:00,94.98,95.04,94.93,95.04,1800.0,87.1209,87.1759,87.075,87.1759,1800.0
2017-03-08 13:15:00,95.06,95.12,95.02,95.02,947.0,87.1943,87.2493,87.1576,87.1576,947.0
2017-03-08 13:20:00,95.08,95.08,94.9,94.9,7766.0,87.2126,87.2126,87.0475,87.0475,7766.0
2017-03-08 13:25:00,94.9,94.9,94.87,94.88,1400.0,87.0475,87.0475,87.02,87.0292,1400.0
2017-03-08 13:30:00,94.89,94.96,94.85,94.96,2457.0,87.0383,87.1025,87.0016,87.1025,2457.0
2017-03-08 13:35:00,94.94,94.98,94.93,94.98,19400.0,87.0842,87.1209,87.075,87.1209,19400.0
2017-03-08 13:40:00,94.98,95.03,94.97,94.98,2400.0,87.1209,87.1667,87.1117,87.1209,2400.0
2017-03-08 13:45:00,94.96,94.97,94.92,94.95,1280.0,87.1025,87.1117,87.0658,87.0934,1280.0
2017-03-08 13:50:00,94.92,94.95,94.9,94.91,4420.0,87.0658,87.0934,87.0475,87.0567,4420.0
2017-03-08 13:55:00,94.95,94.96,94.91,94.95,3053.0,87.0934,87.1025,87.0567,87.0934,3053.0
2017-03-08 14:00:00,94.94,94.97,94.93,94.94,2600.0,87.0842,87.1117,87.075,87.0842,2600.0
2017-03-08 14:05:00,94.96,94.98,94.93,94.94,2973.0,87.1025,87.1209,87.075,87.0842,2973.0
2017-03-08 14:10:00,94.91,94.95,94.9,94.93,1742.0,87.0567,87.0934,87.0475,87.075,1742.0
2017-03-08 14:15:00,94.94,94.98,94.91,94.98,1495.0,87.0842,87.1209,87.0567,87.1209,1495.0
2017-03-08 14:20:00,94.94,94.94,94.72,94.72,4400.0,87.0842,87.0842,86.8824,86.8824,4400.0
2017-03-08 14:25:00,94.73,94.75,94.67,94.72,2056.0,86.8916,86.9099,86.8365,86.8824,2056.0
2017-03-08 14:30:00,94.73,94.73,94.66,94.66,400.0,86.8916,86.8916,86.8274,86.8274,400.0
2017-03-08 14:35:00,94.63,94.66,94.6,94.66,1415.0,86.7998,86.8274,86.7723,86.8274,1415.0
2017-03-08 14:40:00,94.68,94.7,94.68,94.69,600.0,86.8457,86.8641,86.8457,86.8549,600.0
2017-03-08 14:45:00,94.69,94.69,94.62,94.66,700.0,86.8549,86.8549,86.7907,86.8274,700.0
2017-03-08 14:50:00,94.68,94.75,94.65,94.75,2800.0,86.8457,86.9099,86.8182,86.9099,2800.0
2017-03-08 14:55:00,94.79,94.86,94.79,94.81,910.0,86.9466,87.0108,86.9466,86.9649,910.0
2017-03-08 15:00:00,94.81,94.83,94.81,94.82,3621.0,86.9649,86.9833,86.9649,86.9741,3621.0
2017-03-08 15:05:00,94.82,94.89,94.78,94.78,3935.0,86.9741,87.0383,86.9374,86.9374,3935.0
2017-03-08 15:10:00,94.81,94.81,94.74,94.74,1900.0,86.9649,86.9649,86.9007,86.9007,1900.0
2017-03-08 15:15:00,94.76,94.78,94.73,94.73,2200.0,86.9191,86.9374,86.8916,86.8916,2200.0
2017-03-08 15:20:00,94.74,94.79,94.73,94.78,1932.0,86.9007,86.9466,86.8916,86.9374,1932.0
2017-03-08 15:25:00,94.77,94.77,94.71,94.73,3342.0,86.9283,86.9283,86.8732,86.8916,3342.0
2017-03-08 15:30:00,94.75,94.77,94.69,94.77,4992.0,86.9099,86.9283,86.8549,86.9283,4992.0
2017-03-08 15:35:00,94.75,94.76,94.68,94.68,3050.0,86.9099,86.9191,86.8457,86.8457,3050.0
2017-03-08 15:40:00,94.71,94.71,94.53,94.53,8081.0,86.8732,86.8732,86.7081,86.7081,8081.0
2017-03-08 15:45:00,94.52,94.65,94.52,94.58,10916.0,86.6989,86.8182,86.6989,86.754,10916.0
2017-03-08 15:50:00,94.61,94.61,94.5,94.5,11840.0,86.7815,86.7815,86.6806,86.6806,11840.0
2017-03-08 15:55:00,94.53,94.6,94.42,94.48,47697.0,86.7081,86.7723,86.6072,86.6623,47697.0
2017-03-09 09:30:00,94.83,94.86,94.46,94.75,7263.0,86.9833,87.0108,86.6439,86.9099,7263.0
2017-03-09 09:35:00,94.52,95.12,94.49,94.92,8824.0,86.6989,87.2493,86.6714,87.0658,8824.0
2017-03-09 09:40:00,94.92,94.97,94.71,94.81,5200.0,87.0658,87.1117,86.8732,86.9649,5200.0
2017-03-09 09:45:00,94.78,94.8,94.61,94.67,2853.0,86.9374,86.9558,86.7815,86.8365,2853.0
2017-03-09 09:50:00,94.64,94.76,94.64,94.7,800.0,86.809,86.9191,86.809,86.8641,800.0
2017-03-09 09:55:00,94.71,94.76,94.66,94.66,1000.0,86.8732,86.9191,86.8274,86.8274,1000.0
2017-03-09 10:00:00,94.7,94.82,94.69,94.73,5392.0,86.8641,86.9741,86.8549,86.8916,5392.0
2017-03-09 10:05:00,94.75,94.8,94.75,94.78,800.0,86.9099,86.9558,86.9099,86.9374,800.0
2017-03-09 10:10:00,94.83,94.85,94.5,94.53,5887.0,86.9833,87.0016,86.6806,86.7081,5887.0
2017-03-09 10:15:00,94.52,94.58,94.31,94.31,8826.0,86.6989,86.754,86.5063,86.5063,8826.0
2017-03-09 10:20:00,94.32,94.55,94.32,94.5,7490.0,86.5155,86.7265,86.5155,86.6806,7490.0
2017-03-09 10:25:00,94.5,94.5,94.36,94.36,6154.0,86.6806,86.6806,86.5522,86.5522,6154.0
2017-03-09 10:30:00,94.32,94.37,94.29,94.37,2000.0,86.5155,86.5614,86.488,86.5614,2000.0
2017-03-09 10:35:00,94.39,94.43,94.31,94.32,5237.0,86.5797,86.6164,86.5063,86.5155,5237.0
2017-03-09 10:40:00,94.36,94.37,94.35,94.35,1000.0,86.5522,86.5614,86.543,86.543,1000.0
2017-03-09 10:45:00,94.36,94.49,94.36,94.49,2683.0,86.5522,86.6714,86.5522,86.6714,2683.0
2017-03-09 10:50:00,94.5,94.57,94.5,94.51,1942.0,86.6806,86.7448,86.6806,86.6898,1942.0
2017-03-09 10:55:00,94.52,94.65,94.5,94.59,6400.0,86.6989,86.8182,86.6806,86.7632,6400.0
2017-03-09 11:00:00,94.57,94.58,94.47,94.58,4000.0,86.7448,86.754,86.6531,86.754,4000.0
2017-03-09 11:05:00,94.59,94.64,94.58,94.64,1815.0,86.7632,86.809,86.754,86.809,1815.0
2017-03-09 11:10:00,94.67,94.72,94.65,94.7,1600.0,86.8365,86.8824,86.8182,86.8641,1600.0
2017-03-09 11:15:00,94.75,94.75,94.6,94.62,2569.0,86.9099,86.9099,86.7723,86.7907,2569.0
2017-03-09 11:20:00,94.65,94.67,94.43,94.43,4550.0,86.8182,86.8365,86.6164,86.6164,4550.0
2017-03-09 11:25:00,94.45,94.57,94.44,94.52,3301.0,86.6347,86.7448,86.6256,86.6989,3301.0
2017-03-09 11:30:00,94.56,94.57,94.51,94.56,1750.0,86.7356,86.7448,86.6898,86.7356,1750.0
2017-03-09 11:35:00,94.57,94.57,94.48,94.49,1400.0,86.7448,86.7448,86.6623,86.6714,1400.0
2017-03-09 11:40:00,94.47,94.56,94.47,94.5,1602.0,86.6531,86.7356,86.6531,86.6806,1602.0
2017-03-09 11:45:00,94.51,94.61,94.51,94.58,2700.0,86.6898,86.7815,86.6898,86.754,2700.0
2017-03-09 11:50:00,94.57,94.57,94.43,94.45,3861.0,86.7448,86.7448,86.6164,86.6347,3861.0
2017-03-09 11:55:00,94.43,94.44,94.41,94.43,1165.0,86.6164,86.6256,86.598,86.6164,1165.0
2017-03-09 12:00:00,94.49,94.5,94.48,94.48,450.0,86.6714,86.6806,86.6623,86.6623,450.0
2017-03-09 12:05:00,94.53,94.56,94.45,94.45,2807.0,86.7081,86.7356,86.6347,86.6347,2807.0
2017-03-09 12:10:00,94.51,94.51,94.45,94.45,1800.0,86.6898,86.6898,86.6347,86.6347,1800.0
2017-03-09 12:15:00,94.49,94.49,94.44,94.44,1400.0,86.6714,86.6714,86.6256,86.6256,1400.0
2017-03-09 12:20:00,94.45,94.45,94.41,94.41,1947.0,86.6347,86.6347,86.598,86.598,1947.0
2017-03-09 12:25:00,94.41,94.41,94.37,94.4,4575.0,86.598,86.598,86.5614,86.5889,4575.0
2017-03-09 12:30:00,94.39,94.43,94.34,94.36,1401.0,86.5797,86.6164,86.5338,86.5522,1401.0
2017-03-09 12:35:00,94.35,94.36,94.33,94.36,1600.0,86.543,86.5522,86.5247,86.5522,1600.0
2017-03-09 12:40:00,94.36,94.43,94.36,94.43,1750.0,86.5522,86.6164,86.5522,86.6164,1750.0
2017-03-09 12:45:00,94.48,94.56,94.47,94.52,1300.0,86.6623,86.7356,86.6531,86.6989,1300.0
2017-03-09 12:50:00,94.54,94.6,94.53,94.56,655.0,86.7173,86.7723,86.7081,86.7356,655.0
2017-03-09 12:55:00,94.58,94.58,94.45,94.45,2000.0,86.754,86.754,86.6347,86.6347,2000.0
2017-03-09 13:00:00,94.43,94.48,94.43,94.48,700.0,86.6164,86.6623,86.6164,86.6623,700.0
2017-03-09 13:05:00,94.44,94.44,94.41,94.44,1916.0,86.6256,86.6256,86.598,86.6256,1916.0
2017-03-09 13:10:00,94.48,94.49,94.35,94.42,2806.0,86.6623,86.6714,86.543,86.6072,2806.0
2017-03-09 13:15:00,94.39,94.42,94.37,94.39,1200.0,86.5797,86.6072,86.5614,86.5797,1200.0
2017-03-09 13:20:00,94.38,94.42,94.34,94.34,1500.0,86.5705,86.6072,86.5338,86.5338,1500.0
2017-03-09 13:25:00,94.36,94.36,94.26,94.27,1929.0,86.5522,86.5522,86.4605,86.4696,1929.0
2017-03-09 13:30:00,94.26,94.26,94.13,94.18,3752.0,86.4605,86.4605,86.3412,86.3871,3752.0
2017-03-09 13:35:00,94.22,94.25,94.21,94.25,1604.0,86.4238,86.4513,86.4146,86.4513,1604.0
2017-03-09 13:40:00,94.21,94.23,94.17,94.17,5000.0,86.4146,86.4329,86.3779,86.3779,5000.0
2017-03-09 13:45:00,94.17,94.17,94.12,94.14,900.0,86.3779,86.3779,86.332,86.3504,900.0
2017-03-09 13:50:00,94.17,94.27,94.16,94.27,3961.0,86.3779,86.4696,86.3687,86.4696,3961.0
2017-03-09 13:55:00,94.28,94.36,94.28,94.34,1695.0,86.4788,86.5522,86.4788,86.5338,1695.0
2017-03-09 14:00:00,94.33,94.33,94.21,94.21,3557.0,86.5247,86.5247,86.4146,86.4146,3557.0
2017-03-09 14:05:00,94.2,94.21,94.17,94.17,1600.0,86.4054,86.4146,86.3779,86.3779,1600.0
2017-03-09 14:10:00,94.17,94.17,93.97,93.97,5252.0,86.3779,86.3779,86.1945,86.1945,5252.0
2017-03-09 14:15:00,93.96,93.96,93.82,93.82,7100.0,86.1853,86.1853,86.0569,86.0569,7100.0
2017-03-09 14:20:00,93.82,93.87,93.78,93.78,2617.0,86.0569,86.1027,86.0202,86.0202,2617.0
2017-03-09 14:25:00,93.83,93.87,93.82,93.82,3100.0,86.066,86.1027,86.0569,86.0569,3100.0
2017-03-09 14:30:00,93.8,93.85,93.8,93.81,2600.0,86.0385,86.0844,86.0385,86.0477,2600.0
2017-03-09 14:35:00,93.83,93.83,93.75,93.78,3200.0,86.066,86.066,85.9927,86.0202,3200.0
2017-03-09 14:40:00,93.76,93.78,93.71,93.77,5195.0,86.0018,86.0202,85.956,86.011,5195.0
2017-03-09 14:45:00,93.79,93.83,93.75,93.83,4208.0,86.0293,86.066,85.9927,86.066,4208.0
2017-03-09 14:50:00,93.82,93.96,93.82,93.96,8031.0,86.0569,86.1853,86.0569,86.1853,8031.0
2017-03-09 14:55:00,93.99,94.06,93.97,94.06,4420.0,86.2128,86.277,86.1945,86.277,4420.0
2017-03-09 15:00:00,94.05,94.13,94.04,94.04,7799.0,86.2678,86.3412,86.2587,86.2587,7799.0
2017-03-09 15:05:00,94.03,94.06,94.0,94.06,6100.0,86.2495,86.277,86.222,86.277,6100.0
2017-03-09 15:10:00,94.07,94.13,94.03,94.11,8057.0,86.2862,86.3412,86.2495,86.3229,8057.0
2017-03-09 15:15:00,94.1,94.12,94.07,94.12,6500.0,86.3137,86.332,86.2862,86.332,6500.0
2017-03-09 15:20:00,94.12,94.12,94.0,94.06,6252.0,86.332,86.332,86.222,86.277,6252.0
2017-03-09 15:25:00,94.08,94.14,94.08,94.13,5744.0,86.2954,86.3504,86.2954,86.3412,5744.0
2017-03-09 15:30:00,94.14,94.27,94.13,94.25,9373.0,86.3504,86.4696,86.3412,86.4513,9373.0
2017-03-09 15:35:00,94.25,94.32,94.22,94.26,11826.0,86.4513,86.5155,86.4238,86.4605,11826.0
2017-03-09 15:40:00,94.24,94.42,94.24,94.42,14140.0,86.4421,86.6072,86.4421,86.6072,14140.0
2017-03-09 15:45:00,94.42,94.49,94.41,94.47,14902.0,86.6072,86.6714,86.598,86.6531,14902.0
2017-03-09 15:50:00,94.44,94.49,94.39,94.44,23807.0,86.6256,86.6714,86.5797,86.6256,23807.0
2017-03-09 15:55:00,94.43,94.48,94.38,94.43,36812.0,86.6164,86.6623,86.5705,86.6164,36812.0
2017-03-10 09:30:00,94.6,94.6,94.49,94.49,7482.0,86.7723,86.7723,86.6714,86.6714,7482.0
2017-03-10 09:35:00,94.47,94.89,94.47,94.85,1800.0,86.6531,87.0383,86.6531,87.0016,1800.0
2017-03-10 09:40:00,94.75,94.84,94.61,94.73,3651.0,86.9099,86.9925,86.7815,86.8916,3651.0
2017-03-10 09:45:00,94.71,94.87,94.7,94.87,900.0,86.8732,87.02,86.8641,87.02,900.0
2017-03-10 09:50:00,94.8,94.83,94.65,94.79,2525.0,86.9558,86.9833,86.8182,86.9466,2525.0
2017-03-10 09:55:00,94.83,94.89,94.65,94.65,3401.0,86.9833,87.0383,86.8182,86.8182,3401.0
2017-03-10 10:00:00,94.65,94.85,94.65,94.81,2223.0,86.8182,87.0016,86.8182,86.9649,2223.0
2017-03-10 10:05:00,94.86,95.0,94.85,95.0,4101.0,87.0108,87.1392,87.0016,87.1392,4101.0
2017-03-10 10:10:00,95.02,95.02,94.89,94.89,1400.0,87.1576,87.1576,87.0383,87.0383,1400.0
2017-03-10 10:15:00,94.96,94.96,94.79,94.79,1919.0,87.1025,87.1025,86.9466,86.9466,1919.0
2017-03-10 10:20:00,94.81,94.83,94.76,94.78,2100.0,86.9649,86.9833,86.9191,86.9374,2100.0
2017-03-10 10:25:00,94.78,94.81,94.78,94.78,2601.0,86.9374,86.9649,86.9374,86.9374,2601.0
2017-03-10 10:30:00,94.77,94.79,94.76,94.79,700.0,86.9283,86.9466,86.9191,86.9466,700.0
2017-03-10 10:35:00,94.8,94.84,94.74,94.74,1669.0,86.9558,86.9925,86.9007,86.9007,1669.0
2017-03-10 10:40:00,94.73,94.73,94.64,94.72,2200.0,86.8916,86.8916,86.809,86.8824,2200.0
2017-03-10 10:45:00,94.76,94.79,94.75,94.75,2100.0,86.9191,86.9466,86.9099,86.9099,2100.0
2017-03-10 10:50:00,94.73,94.73,94.72,94.73,800.0,86.8916,86.8916,86.8824,86.8916,800.0
2017-03-10 10:55:00,94.69,94.69,94.62,94.64,1673.0,86.8549,86.8549,86.7907,86.809,1673.0
2017-03-10 11:00:00,94.61,94.67,94.38,94.4,5167.0,86.7815,86.8365,86.5705,86.5889,5167.0
2017-03-10 11:05:00,94.4,94.4,94.31,94.35,3409.0,86.5889,86.5889,86.5063,86.543,3409.0
2017-03-10 11:10:00,94.4,94.46,94.4,94.45,1003.0,86.5889,86.6439,86.5889,86.6347,1003.0
2017-03-10 11:15:00,94.52,94.6,94.52,94.6,300.0,86.6989,86.7723,86.6989,86.7723,300.0
2017-03-10 11:20:00,94.54,94.55,94.43,94.44,5902.0,86.7173,86.7265,86.6164,86.6256,5902.0
2017-03-10 11:25:00,94.45,94.49,94.42,94.42,2000.0,86.6347,86.6714,86.6072,86.6072,2000.0
2017-03-10 11:30:00,94.42,94.42,94.3,94.33,4634.0,86.6072,86.6072,86.4971,86.5247,4634.0
2017-03-10 11:35:00,94.32,94.32,94.31,94.31,523.0,86.5155,86.5155,86.5063,86.5063,523.0
2017-03-10 11:40:00,94.29,94.32,94.24,94.32,900.0,86.488,86.5155,86.4421,86.5155,900.0
2017-03-10 11:45:00,94.28,94.28,94.19,94.27,2240.0,86.4788,86.4788,86.3963,86.4696,2240.0
2017-03-10 11:50:00,94.29,94.29,94.22,94.22,400.0,86.488,86.488,86.4238,86.4238,400.0
2017-03-10 11:55:00,94.27,94.42,94.27,94.41,1600.0,86.4696,86.6072,86.4696,86.598,1600.0
2017-03-10 12:00:00,94.4,94.4,94.18,94.27,3504.0,86.5889,86.5889,86.3871,86.4696,3504.0
2017-03-10 12:05:00,94.3,94.34,94.29,94.33,800.0,86.4971,86.5338,86.488,86.5247,800.0
2017-03-10 12:10:00,94.3,94.34,94.3,94.34,600.0,86.4971,86.5338,86.4971,86.5338,600.0
2017-03-10 12:15:00,94.43,94.43,94.41,94.41,200.0,86.6164,86.6164,86.598,86.598,200.0
2017-03-10 12:20:00,94.43,94.43,94.37,94.37,800.0,86.6164,86.6164,86.5614,86.5614,800.0
2017-03-10 12:25:00,94.37,94.45,94.37,94.43,1400.0,86.5614,86.6347,86.5614,86.6164,1400.0
2017-03-10 12:30:00,94.42,94.42,94.37,94.39,3148.0,86.6072,86.6072,86.5614,86.5797,3148.0
2017-03-10 12:35:00,94.37,94.37,94.32,94.33,1646.0,86.5614,86.5614,86.5155,86.5247,1646.0
2017-03-10 12:40:00,94.34,94.38,94.32,94.38,1610.0,86.5338,86.5705,86.5155,86.5705,1610.0
2017-03-10 12:45:00,94.39,94.44,94.38,94.4,1542.0,86.5797,86.6256,86.5705,86.5889,1542.0
2017-03-10 12:50:00,94.36,94.36,94.26,94.28,2119.0,86.5522,86.5522,86.4605,86.4788,2119.0
2017-03-10 12:55:00,94.32,94.43,94.32,94.43,483.0,86.5155,86.6164,86.5155,86.6164,483.0
2017-03-10 13:00:00,94.43,94.47,94.16,94.16,5005.0,86.6164,86.6531,86.3687,86.3687,5005.0
2017-03-10 13:05:00,94.2,94.24,94.12,94.13,847.0,86.4054,86.4421,86.332,86.3412,847.0
2017-03-10 13:10:00,94.17,94.19,94.17,94.19,500.0,86.3779,86.3963,86.3779,86.3963,500.0
2017-03-10 13:15:00,94.17,94.23,94.17,94.21,800.0,86.3779,86.4329,86.3779,86.4146,800.0
2017-03-10 13:20:00,94.19,94.27,94.19,94.25,1052.0,86.3963,86.4696,86.3963,86.4513,1052.0
2017-03-10 13:25:00,94.23,94.25,94.2,94.24,2550.0,86.4329,86.4513,86.4054,86.4421,2550.0
2017-03-10 13:30:00,94.24,94.24,94.19,94.19,1290.0,86.4421,86.4421,86.3963,86.3963,1290.0
2017-03-10 13:35:00,94.18,94.2,94.17,94.19,4900.0,86.3871,86.4054,86.3779,86.3963,4900.0
2017-03-10 13:40:00,94.2,94.22,94.15,94.15,10014.0,86.4054,86.4238,86.3596,86.3596,10014.0
2017-03-10 13:45:00,94.16,94.22,94.15,94.22,2822.0,86.3687,86.4238,86.3596,86.4238,2822.0
2017-03-10 13:50:00,94.22,94.24,94.2,94.22,1892.0,86.4238,86.4421,86.4054,86.4238,1892.0
2017-03-10 13:55:00,94.21,94.21,94.14,94.16,1810.0,86.4146,86.4146,86.3504,86.3687,1810.0
2017-03-10 14:00:00,94.15,94.15,94.1,94.1,992.0,86.3596,86.3596,86.3137,86.3137,992.0
2017-03-10 14:05:00,94.14,94.2,94.13,94.2,6057.0,86.3504,86.4054,86.3412,86.4054,6057.0
2017-03-10 14:10:00,94.24,94.38,94.24,94.35,3137.0,86.4421,86.5705,86.4421,86.543,3137.0
2017-03-10 14:15:00,94.36,94.4,94.35,94.4,1503.0,86.5522,86.5889,86.543,86.5889,1503.0
2017-03-10 14:20:00,94.41,94.55,94.36,94.46,10727.0,86.598,86.7265,86.5522,86.6439,10727.0
2017-03-10 14:25:00,94.51,94.59,94.37,94.52,14120.0,86.6898,86.7632,86.5614,86.6989,14120.0
2017-03-10 14:30:00,94.6,94.78,94.54,94.64,22336.0,86.7723,86.9374,86.7173,86.809,22336.0
2017-03-10 14:35:00,94.62,94.69,94.54,94.54,4776.0,86.7907,86.8549,86.7173,86.7173,4776.0
2017-03-10 14:40:00,94.52,94.52,94.49,94.49,1201.0,86.6989,86.6989,86.6714,86.6714,1201.0
2017-03-10 14:45:00,94.48,94.48,94.42,94.44,1700.0,86.6623,86.6623,86.6072,86.6256,1700.0
2017-03-10 14:50:00,94.42,94.5,94.42,94.46,4887.0,86.6072,86.6806,86.6072,86.6439,4887.0
2017-03-10 14:55:00,94.46,94.46,94.4,94.45,4851.0,86.6439,86.6439,86.5889,86.6347,4851.0
2017-03-10 15:00:00,94.46,94.64,94.46,94.64,11549.0,86.6439,86.809,86.6439,86.809,11549.0
2017-03-10 15:05:00,94.62,94.64,94.37,94.37,19370.0,86.7907,86.809,86.5614,86.5614,19370.0
2017-03-10 15:10:00,94.38,94.52,94.37,94.51,9494.0,86.5705,86.6989,86.5614,86.6898,9494.0
2017-03-10 15:15:00,94.52,94.53,94.38,94.44,11505.0,86.6989,86.7081,86.5705,86.6256,11505.0
2017-03-10 15:20:00,94.46,94.54,94.37,94.45,9504.0,86.6439,86.7173,86.5614,86.6347,9504.0
2017-03-10 15:25:00,94.48,94.59,94.4,94.59,20200.0,86.6623,86.7632,86.5889,86.7632,20200.0
2017-03-10 15:30:00,94.63,94.73,94.63,94.73,6829.0,86.7998,86.8916,86.7998,86.8916,6829.0
2017-03-10 15:35:00,94.73,94.8,94.72,94.72,8553.0,86.8916,86.9558,86.8824,86.8824,8553.0
2017-03-10 15:40:00,94.71,94.72,94.56,94.61,8102.0,86.8732,86.8824,86.7356,86.7815,8102.0
2017-03-10 15:45:00,94.57,94.76,94.54,94.76,11587.0,86.7448,86.9191,86.7173,86.9191,11587.0
2017-03-10 15:50:00,94.75,94.87,94.74,94.87,19866.0,86.9099,87.02,86.9007,87.02,19866.0
2017-03-10 15:55:00,94.87,94.95,94.78,94.9,56164.0,87.02,87.0934,86.9374,87.0475,56164.0
2017-03-13 09:30:00,95.46,95.73,94.89,95.4,28586.0,87.5612,87.8088,87.0383,87.5061,28586.0
2017-03-13 09:35:00,95.47,95.7,95.18,95.64,24252.0,87.5703,87.7813,87.3043,87.7263,24252.0
2017-03-13 09:40:00,95.63,95.64,95.18,95.46,5749.0,87.7171,87.7263,87.3043,87.5612,5749.0
2017-03-13 09:45:00,95.41,95.41,94.87,94.88,14096.0,87.5153,87.5153,87.02,87.0292,14096.0
2017-03-13 09:50:00,94.87,95.06,94.87,94.97,7694.0,87.02,87.1943,87.02,87.1117,7694.0
2017-03-13 09:55:00,94.96,95.07,94.9,94.91,6496.0,87.1025,87.2034,87.0475,87.0567,6496.0
2017-03-13 10:00:00,95.02,95.02,94.9,94.98,3250.0,87.1576,87.1576,87.0475,87.1209,3250.0
2017-03-13 10:05:00,94.96,95.03,94.9,94.92,9526.0,87.1025,87.1667,87.0475,87.0658,9526.0
2017-03-13 10:10:00,95.01,95.08,94.93,94.96,4271.0,87.1484,87.2126,87.075,87.1025,4271.0
2017-03-13 10:15:00,94.9,95.01,94.7,94.96,16260.0,87.0475,87.1484,86.8641,87.1025,16260.0
2017-03-13 10:20:00,95.05,95.07,94.79,94.81,6154.0,87.1851,87.2034,86.9466,86.9649,6154.0
2017-03-13 10:25:00,94.77,94.78,94.7,94.71,1625.0,86.9283,86.9374,86.8641,86.8732,1625.0
2017-03-13 10:30:00,94.73,94.81,94.71,94.81,2700.0,86.8916,86.9649,86.8732,86.9649,2700.0
2017-03-13 10:35:00,94.78,94.83,94.78,94.79,2096.0,86.9374,86.9833,86.9374,86.9466,2096.0
2017-03-13 10:40:00,94.84,95.04,94.83,94.99,7671.0,86.9925,87.1759,86.9833,87.1301,7671.0
2017-03-13 10:45:00,94.99,95.03,94.96,94.97,5873.0,87.1301,87.1667,87.1025,87.1117,5873.0
2017-03-13 10:50:00,94.96,94.96,94.71,94.72,12723.0,87.1025,87.1025,86.8732,86.8824,12723.0
2017-03-13 10:55:00,94.77,94.89,94.76,94.86,900.0,86.9283,87.0383,86.9191,87.0108,900.0
2017-03-13 11:00:00,94.85,94.92,94.85,94.88,2416.0,87.0016,87.0658,87.0016,87.0292,2416.0
2017-03-13 11:05:00,94.92,94.95,94.82,94.86,6807.0,87.0658,87.0934,86.9741,87.0108,6807.0
2017-03-13 11:10:00,94.81,94.89,94.81,94.85,4113.0,86.9649,87.0383,86.9649,87.0016,4113.0
2017-03-13 11:15:00,94.86,94.95,94.85,94.94,4300.0,87.0108,87.0934,87.0016,87.0842,4300.0
2017-03-13 11:20:00,94.94,94.97,94.9,94.9,3426.0,87.0842,87.1117,87.0475,87.0475,3426.0
2017-03-13 11:25:00,94.91,94.91,94.87,94.9,3256.0,87.0567,87.0567,87.02,87.0475,3256.0
2017-03-13 11:30:00,94.92,94.93,94.81,94.84,4700.0,87.0658,87.075,86.9649,86.9925,4700.0
2017-03-13 11:35:00,94.83,94.83,94.68,94.69,16590.0,86.9833,86.9833,86.8457,86.8549,16590.0
2017-03-13 11:40:00,94.72,94.98,94.69,94.98,2500.0,86.8824,87.1209,86.8549,87.1209,2500.0
2017-03-13 11:45:00,94.99,95.04,94.96,94.99,10765.0,87.1301,87.1759,87.1025,87.1301,10765.0
2017-03-13 11:50:00,94.97,95.04,94.97,95.02,3597.0,87.1117,87.1759,87.1117,87.1576,3597.0
2017-03-13 11:55:00,95.02,95.04,94.82,94.9,9201.0,87.1576,87.1759,86.9741,87.0475,9201.0
2017-03-13 12:00:00,94.9,94.99,94.89,94.98,2939.0,87.0475,87.1301,87.0383,87.1209,2939.0
2017-03-13 12:05:00,95.0,95.02,94.94,94.99,6124.0,87.1392,87.1576,87.0842,87.1301,6124.0
2017-03-13 12:10:00,94.98,95.02,94.91,94.95,5861.0,87.1209,87.1576,87.0567,87.0934,5861.0
2017-03-13 12:15:00,94.95,94.98,94.94,94.96,7799.0,87.0934,87.1209,87.0842,87.1025,7799.0
2017-03-13 12:20:00,94.95,95.0,94.95,94.98,5328.0,87.0934,87.1392,87.0934,87.1209,5328.0
2017-03-13 12:25:00,94.98,95.0,94.96,95.0,8713.0,87.1209,87.1392,87.1025,87.1392,8713.0
2017-03-13 12:30:00,95.0,95.01,94.9,94.93,3999.0,87.1392,87.1484,87.0475,87.075,3999.0
2017-03-13 12:35:00,94.91,94.96,94.91,94.92,3410.0,87.0567,87.1025,87.0567,87.0658,3410.0
2017-03-13 12:40:00,94.94,95.0,94.94,94.99,4100.0,87.0842,87.1392,87.0842,87.1301,4100.0
2017-03-13 12:45:00,94.96,95.01,94.95,95.01,2300.0,87.1025,87.1484,87.0934,87.1484,2300.0
2017-03-13 12:50:00,95.01,95.01,94.91,94.97,5772.0,87.1484,87.1484,87.0567,87.1117,5772.0
2017-03-13 12:55:00,95.0,95.01,94.93,94.97,6305.0,87.1392,87.1484,87.075,87.1117,6305.0
2017-03-13 13:00:00,94.98,95.01,94.89,94.93,4678.0,87.1209,87.1484,87.0383,87.075,4678.0
2017-03-13 13:05:00,94.91,95.0,94.89,95.0,4750.0,87.0567,87.1392,87.0383,87.1392,4750.0
2017-03-13 13:10:00,95.0,95.0,94.96,94.99,2751.0,87.1392,87.1392,87.1025,87.1301,2751.0
2017-03-13 13:15:00,94.99,95.0,94.97,95.0,2279.0,87.1301,87.1392,87.1117,87.1392,2279.0
2017-03-13 13:20:00,94.97,94.99,94.93,94.95,4449.0,87.1117,87.1301,87.075,87.0934,4449.0
2017-03-13 13:25:00,94.94,95.0,94.94,94.95,3566.0,87.0842,87.1392,87.0842,87.0934,3566.0
2017-03-13 13:30:00,94.95,95.03,94.92,94.96,8601.0,87.0934,87.1667,87.0658,87.1025,8601.0
2017-03-13 13:35:00,94.97,94.99,94.95,94.96,2400.0,87.1117,87.1301,87.0934,87.1025,2400.0
2017-03-13 13:40:00,94.99,95.0,94.94,95.0,1700.0,87.1301,87.1392,87.0842,87.1392,1700.0
2017-03-13 13:45:00,95.0,95.02,94.94,94.97,9262.0,87.1392,87.1576,87.0842,87.1117,9262.0
2017-03-13 13:50:00,94.97,94.98,94.9,94.97,2694.0,87.1117,87.1209,87.0475,87.1117,2694.0
2017-03-13 13:55:00,94.97,94.99,94.95,94.99,2000.0,87.1117,87.1301,87.0934,87.1301,2000.0
2017-03-13 14:00:00,94.96,95.0,94.94,94.99,3484.0,87.1025,87.1392,87.0842,87.1301,3484.0
2017-03-13 14:05:00,94.99,95.02,94.97,94.98,7448.0,87.1301,87.1576,87.1117,87.1209,7448.0
2017-03-13 14:10:00,95.0,95.02,94.95,94.97,10034.0,87.1392,87.1576,87.0934,87.1117,10034.0
2017-03-13 14:15:00,94.98,95.0,94.97,94.99,3195.0,87.1209,87.1392,87.1117,87.1301,3195.0
2017-03-13 14:20:00,94.98,95.02,94.97,94.99,7250.0,87.1209,87.1576,87.1117,87.1301,7250.0
2017-03-13 14:25:00,95.0,95.02,94.98,95.02,16938.0,87.1392,87.1576,87.1209,87.1576,16938.0
2017-03-13 14:30:00,95.0,95.03,94.99,95.0,13118.0,87.1392,87.1667,87.1301,87.1392,13118.0
2017-03-13 14:35:00,95.01,95.02,94.97,95.0,10459.0,87.1484,87.1576,87.1117,87.1392,10459.0
2017-03-13 14:40:00,95.0,95.42,94.99,95.36,26203.0,87.1392,87.5245,87.1301,87.4694,26203.0
2017-03-13 14:45:00,95.36,95.39,95.11,95.2,21459.0,87.4694,87.497,87.2401,87.3227,21459.0
2017-03-13 14:50:00,95.21,95.27,95.13,95.2,3710.0,87.3319,87.3869,87.2585,87.3227,3710.0
2017-03-13 14:55:00,95.17,95.2,95.12,95.2,1724.0,87.2952,87.3227,87.2493,87.3227,1724.0
2017-03-13 15:00:00,95.18,95.2,95.15,95.17,1500.0,87.3043,87.3227,87.2768,87.2952,1500.0
2017-03-13 15:05:00,95.18,95.26,95.17,95.22,8131.0,87.3043,87.3777,87.2952,87.341,8131.0
2017-03-13 15:10:00,95.2,95.24,95.17,95.2,3000.0,87.3227,87.3594,87.2952,87.3227,3000.0
2017-03-13 15:15:00,95.2,95.25,95.11,95.13,4611.0,87.3227,87.3685,87.2401,87.2585,4611.0
2017-03-13 15:20:00,95.14,95.19,95.06,95.19,6310.0,87.2676,87.3135,87.1943,87.3135,6310.0
2017-03-13 15:25:00,95.2,95.2,95.14,95.18,3233.0,87.3227,87.3227,87.2676,87.3043,3233.0
2017-03-13 15:30:00,95.19,95.2,95.17,95.18,1600.0,87.3135,87.3227,87.2952,87.3043,1600.0
2017-03-13 15:35:00,95.17,95.24,95.14,95.2,8678.0,87.2952,87.3594,87.2676,87.3227,8678.0
2017-03-13 15:40:00,95.2,95.26,95.17,95.18,8432.0,87.3227,87.3777,87.2952,87.3043,8432.0
2017-03-13 15:45:00,95.2,95.33,95.18,95.18,9566.0,87.3227,87.4419,87.3043,87.3043,9566.0
2017-03-13 15:50:00,95.19,95.25,95.17,95.23,13817.0,87.3135,87.3685,87.2952,87.3502,13817.0
2017-03-13 15:55:00,95.24,95.31,95.18,95.26,29150.0,87.3594,87.4236,87.3043,87.3777,29150.0
2017-03-14 09:30:00,95.01,95.34,94.75,95.25,3528.0,87.1484,87.4511,86.9099,87.3685,3528.0
2017-03-14 09:35:00,95.27,95.47,95.15,95.44,5170.0,87.3869,87.5703,87.2768,87.5428,5170.0
2017-03-14 09:40:00,95.44,95.44,95.3,95.4,6425.0,87.5428,87.5428,87.4144,87.5061,6425.0
2017-03-14 09:45:00,95.39,95.56,95.34,95.46,4326.0,87.497,87.6529,87.4511,87.5612,4326.0
2017-03-14 09:50:00,95.46,95.48,95.35,95.41,2600.0,87.5612,87.5795,87.4603,87.5153,2600.0
2017-03-14 09:55:00,95.41,95.43,95.15,95.15,10067.0,87.5153,87.5336,87.2768,87.2768,10067.0
2017-03-14 10:00:00,95.3,95.3,95.06,95.14,6300.0,87.4144,87.4144,87.1943,87.2676,6300.0
2017-03-14 10:05:00,95.18,95.18,95.08,95.08,1900.0,87.3043,87.3043,87.2126,87.2126,1900.0
2017-03-14 10:10:00,95.07,95.17,95.04,95.16,2900.0,87.2034,87.2952,87.1759,87.286,2900.0
2017-03-14 10:15:00,95.17,95.24,95.14,95.21,11100.0,87.2952,87.3594,87.2676,87.3319,11100.0
2017-03-14 10:20:00,95.19,95.19,95.1,95.14,2700.0,87.3135,87.3135,87.231,87.2676,2700.0
2017-03-14 10:25:00,95.13,95.14,95.07,95.11,4100.0,87.2585,87.2676,87.2034,87.2401,4100.0
2017-03-14 10:30:00,95.04,95.22,95.03,95.2,3000.0,87.1759,87.341,87.1667,87.3227,3000.0
2017-03-14 10:35:00,95.19,95.23,95.09,95.09,5000.0,87.3135,87.3502,87.2218,87.2218,5000.0
2017-03-14 10:40:00,95.0,95.1,95.0,95.07,1700.0,87.1392,87.231,87.1392,87.2034,1700.0
2017-03-14 10:45:00,95.07,95.14,94.95,95.02,8059.0,87.2034,87.2676,87.0934,87.1576,8059.0
2017-03-14 10:50:00,95.03,95.11,95.03,95.06,5141.0,87.1667,87.2401,87.1667,87.1943,5141.0
2017-03-14 10:55:00,95.08,95.1,94.98,95.1,8111.0,87.2126,87.231,87.1209,87.231,8111.0
2017-03-14 11:00:00,95.1,95.13,95.02,95.05,7504.0,87.231,87.2585,87.1576,87.1851,7504.0
2017-03-14 11:05:00,95.06,95.09,95.04,95.05,5086.0,87.1943,87.2218,87.1759,87.1851,5086.0
2017-03-14 11:10:00,95.06,95.1,95.04,95.06,2531.0,87.1943,87.231,87.1759,87.1943,2531.0
2017-03-14 11:15:00,95.07,95.12,94.94,94.94,16200.0,87.2034,87.2493,87.0842,87.0842,16200.0
2017-03-14 11:20:00,94.9,94.93,94.78,94.79,5900.0,87.0475,87.075,86.9374,86.9466,5900.0
2017-03-14 11:25:00,94.79,94.93,94.79,94.93,1800.0,86.9466,87.075,86.9466,87.075,1800.0
2017-03-14 11:30:00,94.98,95.1,94.97,95.04,8566.0,87.1209,87.231,87.1117,87.1759,8566.0
2017-03-14 11:35:00,95.07,95.09,95.02,95.04,2721.0,87.2034,87.2218,87.1576,87.1759,2721.0
2017-03-14 11:40:00,95.06,95.1,95.03,95.06,1600.0,87.1943,87.231,87.1667,87.1943,1600.0
2017-03-14 11:45:00,95.07,95.12,95.07,95.11,2100.0,87.2034,87.2493,87.2034,87.2401,2100.0
2017-03-14 11:50:00,95.1,95.12,95.03,95.03,3600.0,87.231,87.2493,87.1667,87.1667,3600.0
2017-03-14 11:55:00,95.07,95.13,95.07,95.13,1830.0,87.2034,87.2585,87.2034,87.2585,1830.0
2017-03-14 12:00:00,95.17,95.17,95.03,95.03,3400.0,87.2952,87.2952,87.1667,87.1667,3400.0
2017-03-14 12:05:00,95.03,95.08,95.0,95.05,4187.0,87.1667,87.2126,87.1392,87.1851,4187.0
2017-03-14 12:10:00,95.0,95.05,95.0,95.0,2365.0,87.1392,87.1851,87.1392,87.1392,2365.0
2017-03-14 12:15:00,95.01,95.06,95.01,95.04,2021.0,87.1484,87.1943,87.1484,87.1759,2021.0
2017-03-14 12:20:00,95.05,95.05,95.03,95.03,300.0,87.1851,87.1851,87.1667,87.1667,300.0
2017-03-14 12:25:00,95.07,95.1,95.02,95.02,2226.0,87.2034,87.231,87.1576,87.1576,2226.0
2017-03-14 12:30:00,95.04,95.1,95.04,95.1,5503.0,87.1759,87.231,87.1759,87.231,5503.0
2017-03-14 12:35:00,95.09,95.12,95.08,95.1,4899.0,87.2218,87.2493,87.2126,87.231,4899.0
2017-03-14 12:40:00,95.13,95.15,95.13,95.15,2193.0,87.2585,87.2768,87.2585,87.2768,2193.0
2017-03-14 12:45:00,95.16,95.16,95.07,95.1,9136.0,87.286,87.286,87.2034,87.231,9136.0
2017-03-14 12:50:00,95.1,95.1,95.05,95.08,1500.0,87.231,87.231,87.1851,87.2126,1500.0
2017-03-14 12:55:00,95.09,95.11,95.06,95.11,2450.0,87.2218,87.2401,87.1943,87.2401,2450.0
2017-03-14 13:00:00,95.13,95.14,95.13,95.14,500.0,87.2585,87.2676,87.2585,87.2676,500.0
2017-03-14 13:05:00,95.15,95.15,95.1,95.11,6501.0,87.2768,87.2768,87.231,87.2401,6501.0
2017-03-14 13:10:00,95.13,95.19,95.13,95.16,1885.0,87.2585,87.3135,87.2585,87.286,1885.0
2017-03-14 13:15:00,95.16,95.17,95.12,95.13,5501.0,87.286,87.2952,87.2493,87.2585,5501.0
2017-03-14 13:20:00,95.14,95.16,95.12,95.13,14442.0,87.2676,87.286,87.2493,87.2585,14442.0
2017-03-14 13:25:00,95.13,95.44,95.12,95.4,26287.0,87.2585,87.5428,87.2493,87.5061,26287.0
2017-03-14 13:30:00,95.36,95.77,95.36,95.72,38736.0,87.4694,87.8455,87.4694,87.7997,38736.0
2017-03-14 13:35:00,95.79,95.79,95.56,95.78,24437.0,87.8639,87.8639,87.6529,87.8547,24437.0
2017-03-14 13:40:00,95.78,95.86,95.76,95.8,11579.0,87.8547,87.9281,87.8363,87.873,11579.0
2017-03-14 13:45:00,95.82,95.91,95.77,95.9,6950.0,87.8914,87.9739,87.8455,87.9648,6950.0
2017-03-14 13:50:00,95.85,95.89,95.79,95.8,7360.0,87.9189,87.9556,87.8639,87.873,7360.0
2017-03-14 13:55:00,95.79,95.93,95.79,95.93,4300.0,87.8639,87.9923,87.8639,87.9923,4300.0
2017-03-14 14:00:00,95.94,96.0,95.9,95.95,18884.0,88.0014,88.0565,87.9648,88.0106,18884.0
2017-03-14 14:05:00,95.93,95.93,95.87,95.93,3432.0,87.9923,87.9923,87.9372,87.9923,3432.0
2017-03-14 14:10:00,95.92,95.92,95.77,95.8,7336.0,87.9831,87.9831,87.8455,87.873,7336.0
2017-03-14 14:15:00,95.8,95.83,95.69,95.83,4600.0,87.873,87.9006,87.7721,87.9006,4600.0
2017-03-14 14:20:00,95.81,95.9,95.74,95.88,10622.0,87.8822,87.9648,87.818,87.9464,10622.0
2017-03-14 14:25:00,95.89,96.21,95.89,96.13,5246.0,87.9556,88.2491,87.9556,88.1757,5246.0
2017-03-14 14:30:00,96.14,96.2,96.11,96.12,5300.0,88.1849,88.2399,88.1574,88.1666,5300.0
2017-03-14 14:35:00,96.07,96.08,96.02,96.08,800.0,88.1207,88.1299,88.0748,88.1299,800.0
2017-03-14 14:40:00,96.06,96.16,95.95,96.15,13764.0,88.1115,88.2032,88.0106,88.1941,13764.0
2017-03-14 14:45:00,96.14,96.14,95.92,95.99,27516.0,88.1849,88.1849,87.9831,88.0473,27516.0
2017-03-14 14:50:00,96.0,96.05,95.96,96.05,5252.0,88.0565,88.1023,88.0198,88.1023,5252.0
2017-03-14 14:55:00,96.04,96.15,96.04,96.15,3969.0,88.0932,88.1941,88.0932,88.1941,3969.0
2017-03-14 15:00:00,96.14,96.21,96.14,96.19,8407.0,88.1849,88.2491,88.1849,88.2308,8407.0
2017-03-14 15:05:00,96.2,96.23,96.2,96.21,6700.0,88.2399,88.2675,88.2399,88.2491,6700.0
2017-03-14 15:10:00,96.21,96.33,96.21,96.31,5986.0,88.2491,88.3592,88.2491,88.3408,5986.0
2017-03-14 15:15:00,96.31,96.43,96.27,96.36,9559.0,88.3408,88.4509,88.3041,88.3867,9559.0
2017-03-14 15:20:00,96.36,96.53,96.36,96.49,15573.0,88.3867,88.5426,88.3867,88.5059,15573.0
2017-03-14 15:25:00,96.48,96.64,96.47,96.53,11058.0,88.4968,88.6435,88.4876,88.5426,11058.0
2017-03-14 15:30:00,96.54,96.54,96.46,96.5,6685.0,88.5518,88.5518,88.4784,88.5151,6685.0
2017-03-14 15:35:00,96.52,96.53,96.32,96.49,17487.0,88.5335,88.5426,88.35,88.5059,17487.0
2017-03-14 15:40:00,96.48,96.76,96.38,96.63,37000.0,88.4968,88.7536,88.405,88.6344,37000.0
2017-03-14 15:45:00,96.6,96.6,96.33,96.37,22229.0,88.6068,88.6068,88.3592,88.3959,22229.0
2017-03-14 15:50:00,96.34,96.39,96.28,96.34,21838.0,88.3684,88.4142,88.3133,88.3684,21838.0
2017-03-14 15:55:00,96.36,96.4,96.28,96.33,43282.0,88.3867,88.4234,88.3133,88.3592,43282.0
2017-03-15 09:30:00,108.51,109.29,106.06,106.77,642463.0,99.5313,100.2468,97.2841,97.9353,642463.0
2017-03-15 09:35:00,106.77,107.63,105.33,105.47,427651.0,97.9353,98.7242,96.6145,96.7429,427651.0
2017-03-15 09:40:00,105.46,107.98,105.11,107.29,348431.0,96.7337,99.0452,96.4127,98.4123,348431.0
2017-03-15 09:45:00,107.18,107.25,105.79,106.6,185278.0,98.3114,98.3756,97.0364,97.7794,185278.0
2017-03-15 09:50:00,106.6,107.12,105.87,106.63,158657.0,97.7794,98.2564,97.1098,97.8069,158657.0
2017-03-15 09:55:00,106.65,107.66,106.31,107.14,153432.0,97.8252,98.7517,97.5134,98.2747,153432.0
2017-03-15 10:00:00,107.0,107.6,106.82,107.37,131300.0,98.1463,98.6966,97.9812,98.4857,131300.0
2017-03-15 10:05:00,107.2,107.39,106.61,106.86,82945.0,98.3297,98.504,97.7886,98.0179,82945.0
2017-03-15 10:10:00,106.93,107.29,106.9,107.11,46792.0,98.0821,98.4123,98.0546,98.2472,46792.0
2017-03-15 10:15:00,107.1,107.4,106.27,106.8,77896.0,98.238,98.5132,97.4767,97.9628,77896.0
2017-03-15 10:20:00,106.82,106.95,106.45,106.69,51829.0,97.9812,98.1004,97.6418,97.8619,51829.0
2017-03-15 10:25:00,106.73,106.9,106.34,106.73,90539.0,97.8986,98.0546,97.5409,97.8986,90539.0
2017-03-15 10:30:00,106.72,107.18,106.65,106.82,84000.0,97.8895,98.3114,97.8252,97.9812,84000.0
2017-03-15 10:35:00,106.88,107.05,106.54,106.78,54161.0,98.0362,98.1922,97.7244,97.9445,54161.0
2017-03-15 10:40:00,106.78,106.79,106.34,106.44,44770.0,97.9445,97.9537,97.5409,97.6326,44770.0
2017-03-15 10:45:00,106.49,106.5,106.0,106.39,48615.0,97.6785,97.6877,97.229,97.5868,48615.0
2017-03-15 10:50:00,106.33,106.33,105.64,105.86,93353.0,97.5317,97.5317,96.8988,97.1006,93353.0
2017-03-15 10:55:00,105.89,105.89,105.76,105.76,3355.0,97.1281,97.1281,97.0089,97.0089,3355.0
2017-03-15 11:00:00,105.76,105.76,105.76,105.76,0.0,97.0089,97.0089,97.0089,97.0089,0.0
2017-03-15 11:05:00,105.76,105.76,105.76,105.76,0.0,97.0089,97.0089,97.0089,97.0089,0.0
2017-03-15 11:10:00,105.76,105.76,105.76,105.76,0.0,97.0089,97.0089,97.0089,97.0089,0.0
2017-03-15 11:15:00,105.76,105.76,105.76,105.76,0.0,97.0089,97.0089,97.0089,97.0089,0.0
2017-03-15 11:20:00,105.76,105.76,105.76,105.76,0.0,97.0089,97.0089,97.0089,97.0089,0.0
2017-03-15 11:25:00,99.95,101.52,97.2,98.0,539491.0,91.6796,93.1197,89.1572,89.891,539491.0
2017-03-15 11:30:00,98.0,98.2,96.7,97.76,343806.0,89.891,90.0744,88.6986,89.6709,343806.0
2017-03-15 11:35:00,97.7,99.25,97.6,99.25,264840.0,89.6158,91.0376,89.5241,91.0376,264840.0
2017-03-15 11:40:00,99.23,99.25,98.06,98.59,87551.0,91.0192,91.0376,89.946,90.4322,87551.0
2017-03-15 11:45:00,98.65,98.89,97.78,98.06,75124.0,90.4872,90.7074,89.6892,89.946,75124.0
2017-03-15 11:50:00,98.08,98.09,97.26,97.49,95895.0,89.9644,89.9735,89.2122,89.4232,95895.0
2017-03-15 11:55:00,97.57,98.14,97.33,98.14,52538.0,89.4966,90.0194,89.2764,90.0194,52538.0
2017-03-15 12:00:00,98.02,98.5,97.8,98.11,74034.0,89.9093,90.3496,89.7075,89.9919,74034.0
2017-03-15 12:05:00,98.16,98.76,97.76,97.96,51905.0,90.0378,90.5881,89.6709,89.8543,51905.0
2017-03-15 12:10:00,98.05,98.54,97.92,98.42,56883.0,89.9369,90.3863,89.8176,90.2762,56883.0
2017-03-15 12:15:00,98.45,98.54,98.2,98.3,58491.0,90.3038,90.3863,90.0744,90.1662,58491.0
2017-03-15 12:20:00,98.3,98.39,97.96,98.3,48854.0,90.1662,90.2487,89.8543,90.1662,48854.0
2017-03-15 12:25:00,98.31,98.31,98.02,98.08,10651.0,90.1753,90.1753,89.9093,89.9644,10651.0
2017-03-15 12:30:00,98.08,98.39,98.02,98.15,19616.0,89.9644,90.2487,89.9093,90.0286,19616.0
2017-03-15 12:35:00,98.15,98.36,98.15,98.24,13322.0,90.0286,90.2212,90.0286,90.1111,13322.0
2017-03-15 12:40:00,98.22,98.44,98.16,98.25,17767.0,90.0928,90.2946,90.0378,90.1203,17767.0
2017-03-15 12:45:00,98.23,98.34,97.87,98.12,32394.0,90.102,90.2029,89.7718,90.0011,32394.0
2017-03-15 12:50:00,98.13,98.15,97.22,97.23,42124.0,90.0102,90.0286,89.1755,89.1847,42124.0
2017-03-15 12:55:00,97.29,97.56,97.23,97.38,19759.0,89.2397,89.4874,89.1847,89.3223,19759.0
2017-03-15 13:00:00,97.39,97.98,97.33,97.95,37614.0,89.3315,89.8726,89.2764,89.8451,37614.0
2017-03-15 13:05:00,97.9,98.15,97.78,97.88,45938.0,89.7993,90.0286,89.6892,89.7809,45938.0
2017-03-15 13:10:00,97.81,97.85,97.59,97.74,45203.0,89.7167,89.7534,89.5149,89.6525,45203.0
2017-03-15 13:15:00,97.75,97.99,97.68,97.92,12208.0,89.6617,89.8818,89.5975,89.8176,12208.0
2017-03-15 13:20:00,97.93,97.97,97.84,97.95,11497.0,89.8268,89.8635,89.7442,89.8451,11497.0
2017-03-15 13:25:00,97.96,98.45,97.95,98.43,30691.0,89.8543,90.3038,89.8451,90.2854,30691.0
2017-03-15 13:30:00,98.37,98.39,98.31,98.38,11267.0,90.2304,90.2487,90.1753,90.2396,11267.0
2017-03-15 13:35:00,98.36,98.39,98.29,98.38,12944.0,90.2212,90.2487,90.157,90.2396,12944.0
2017-03-15 13:40:00,98.4,99.03,98.37,99.0,42973.0,90.2579,90.8358,90.2304,90.8082,42973.0
2017-03-15 13:45:00,99.0,99.01,98.77,98.88,31577.0,90.8082,90.8174,90.5973,90.6982,31577.0
2017-03-15 13:50:00,98.87,99.04,98.69,99.01,42853.0,90.689,90.8449,90.5239,90.8174,42853.0
2017-03-15 13:55:00,99.0,99.04,98.78,98.97,28081.0,90.8082,90.8449,90.6065,90.7807,28081.0
2017-03-15 14:00:00,99.0,99.74,99.0,99.4,50114.0,90.8082,91.487,90.8082,91.1752,50114.0
2017-03-15 14:05:00,99.38,99.4,98.9,98.97,40443.0,91.1568,91.1752,90.7165,90.7807,40443.0
2017-03-15 14:10:00,98.99,99.25,98.93,98.94,30318.0,90.7991,91.0376,90.744,90.7532,30318.0
2017-03-15 14:15:00,98.94,99.08,98.85,98.95,17541.0,90.7532,90.8816,90.6707,90.7624,17541.0
2017-03-15 14:20:00,98.87,99.01,98.87,99.0,19784.0,90.689,90.8174,90.689,90.8082,19784.0
2017-03-15 14:25:00,99.0,99.04,98.81,99.0,22641.0,90.8082,90.8449,90.634,90.8082,22641.0
2017-03-15 14:30:00,99.01,99.04,98.87,99.02,20050.0,90.8174,90.8449,90.689,90.8266,20050.0
2017-03-15 14:35:00,99.0,99.03,98.44,98.55,39240.0,90.8082,90.8358,90.2946,90.3955,39240.0
2017-03-15 14:40:00,98.56,98.69,98.34,98.5,31165.0,90.4047,90.5239,90.2029,90.3496,31165.0
2017-03-15 14:45:00,98.66,98.93,98.6,98.87,8613.0,90.4964,90.744,90.4413,90.689,8613.0
2017-03-15 14:50:00,98.87,99.19,98.81,99.12,23029.0,90.689,90.9825,90.634,90.9183,23029.0
2017-03-15 14:55:00,99.18,99.3,98.75,98.94,15170.0,90.9734,91.0834,90.5789,90.7532,15170.0
2017-03-15 15:00:00,98.98,98.98,98.77,98.79,18058.0,90.7899,90.7899,90.5973,90.6156,18058.0
2017-03-15 15:05:00,98.73,99.3,98.68,99.27,19114.0,90.5606,91.0834,90.5147,91.0559,19114.0
2017-03-15 15:10:00,99.28,99.31,98.99,99.07,21550.0,91.0651,91.0926,90.7991,90.8725,21550.0
2017-03-15 15:15:00,99.14,99.24,98.9,99.15,21735.0,90.9367,91.0284,90.7165,90.9458,21735.0
2017-03-15 15:20:00,99.12,99.12,98.93,99.01,20870.0,90.9183,90.9183,90.744,90.8174,20870.0
2017-03-15 15:25:00,98.97,99.25,98.83,98.93,37038.0,90.7807,91.0376,90.6523,90.744,37038.0
2017-03-15 15:30:00,98.93,99.29,98.93,99.15,29264.0,90.744,91.0743,90.744,90.9458,29264.0
2017-03-15 15:35:00,99.11,99.3,99.07,99.1,25611.0,90.9091,91.0834,90.8725,90.9,25611.0
2017-03-15 15:40:00,99.13,99.25,99.04,99.11,32289.0,90.9275,91.0376,90.8449,90.9091,32289.0
2017-03-15 15:45:00,99.09,99.14,98.74,99.01,92311.0,90.8908,90.9367,90.5698,90.8174,92311.0
2017-03-15 15:50:00,99.01,99.08,98.97,99.08,90660.0,90.8174,90.8816,90.7807,90.8816,90660.0
2017-03-15 15:55:00,99.08,99.36,99.08,99.3,119838.0,90.8816,91.1385,90.8816,91.0834,119838.0
2017-03-16 09:30:00,99.33,99.76,99.33,99.68,14540.0,91.1109,91.5054,91.1109,91.432,14540.0
2017-03-16 09:35:00,99.7,99.76,99.08,99.37,22412.0,91.4503,91.5054,90.8816,91.1476,22412.0
2017-03-16 09:40:00,99.37,99.71,99.33,99.53,17332.0,91.1476,91.4595,91.1109,91.2944,17332.0
2017-03-16 09:45:00,99.62,99.62,99.27,99.27,6000.0,91.3769,91.3769,91.0559,91.0559,6000.0
2017-03-16 09:50:00,99.18,99.2,98.67,98.67,12653.0,90.9734,90.9917,90.5056,90.5056,12653.0
2017-03-16 09:55:00,98.7,99.0,98.61,98.61,10620.0,90.5331,90.8082,90.4505,90.4505,10620.0
2017-03-16 10:00:00,98.77,98.84,98.48,98.48,8720.0,90.5973,90.6615,90.3313,90.3313,8720.0
2017-03-16 10:05:00,98.56,98.67,98.5,98.52,12991.0,90.4047,90.5056,90.3496,90.368,12991.0
2017-03-16 10:10:00,98.59,98.59,98.25,98.33,12921.0,90.4322,90.4322,90.1203,90.1937,12921.0
2017-03-16 10:15:00,98.36,98.38,97.88,98.19,13635.0,90.2212,90.2396,89.7809,90.0653,13635.0
2017-03-16 10:20:00,98.2,98.26,98.1,98.12,7237.0,90.0744,90.1295,89.9827,90.0011,7237.0
2017-03-16 10:25:00,98.11,98.29,98.06,98.19,13545.0,89.9919,90.157,89.946,90.0653,13545.0
2017-03-16 10:30:00,98.22,98.28,98.06,98.06,17968.0,90.0928,90.1478,89.946,89.946,17968.0
2017-03-16 10:35:00,98.06,98.06,97.91,97.91,12247.0,89.946,89.946,89.8084,89.8084,12247.0
2017-03-16 10:40:00,97.91,98.28,97.77,98.17,36107.0,89.8084,90.1478,89.68,90.0469,36107.0
2017-03-16 10:45:00,98.26,98.31,98.12,98.14,4816.0,90.1295,90.1753,90.0011,90.0194,4816.0
2017-03-16 10:50:00,98.09,98.34,98.03,98.34,13350.0,89.9735,90.2029,89.9185,90.2029,13350.0
2017-03-16 10:55:00,98.36,98.75,98.28,98.75,13308.0,90.2212,90.5789,90.1478,90.5789,13308.0
2017-03-16 11:00:00,98.73,98.73,98.52,98.52,11450.0,90.5606,90.5606,90.368,90.368,11450.0
2017-03-16 11:05:00,98.49,98.67,98.31,98.67,12301.0,90.3404,90.5056,90.1753,90.5056,12301.0
2017-03-16 11:10:00,98.67,98.71,98.48,98.66,7740.0,90.5056,90.5422,90.3313,90.4964,7740.0
2017-03-16 11:15:00,98.6,98.84,98.59,98.79,8300.0,90.4413,90.6615,90.4322,90.6156,8300.0
2017-03-16 11:20:00,98.8,98.84,98.45,98.47,14408.0,90.6248,90.6615,90.3038,90.3221,14408.0
2017-03-16 11:25:00,98.42,98.44,98.14,98.17,13710.0,90.2762,90.2946,90.0194,90.0469,13710.0
2017-03-16 11:30:00,98.12,98.14,97.89,97.96,14104.0,90.0011,90.0194,89.7901,89.8543,14104.0
2017-03-16 11:35:00,97.91,97.92,97.6,97.68,9388.0,89.8084,89.8176,89.5241,89.5975,9388.0
2017-03-16 11:40:00,97.68,97.74,97.63,97.64,7395.0,89.5975,89.6525,89.5516,89.5608,7395.0
2017-03-16 11:45:00,97.71,98.1,97.71,97.98,14688.0,89.625,89.9827,89.625,89.8726,14688.0
2017-03-16 11:50:00,97.9,97.92,97.61,97.71,14475.0,89.7993,89.8176,89.5333,89.625,14475.0
2017-03-16 11:55:00,97.63,98.5,97.61,98.37,39984.0,89.5516,90.3496,89.5333,90.2304,39984.0
2017-03-16 12:00:00,98.43,98.48,98.26,98.46,11943.0,90.2854,90.3313,90.1295,90.3129,11943.0
2017-03-16 12:05:00,98.36,98.41,98.0,98.0,16021.0,90.2212,90.2671,89.891,89.891,16021.0
2017-03-16 12:10:00,98.0,98.12,97.84,97.84,14101.0,89.891,90.0011,89.7442,89.7442,14101.0
2017-03-16 12:15:00,97.96,97.99,97.77,97.8,6797.0,89.8543,89.8818,89.68,89.7075,6797.0
2017-03-16 12:20:00,97.8,98.27,97.78,98.23,12802.0,89.7075,90.1387,89.6892,90.102,12802.0
2017-03-16 12:25:00,98.16,98.18,98.09,98.1,5000.0,90.0378,90.0561,89.9735,89.9827,5000.0
2017-03-16 12:30:00,98.08,98.18,98.0,98.1,6450.0,89.9644,90.0561,89.891,89.9827,6450.0
2017-03-16 12:35:00,98.11,98.32,98.11,98.13,6175.0,89.9919,90.1845,89.9919,90.0102,6175.0
2017-03-16 12:40:00,98.11,98.28,98.11,98.22,3300.0,89.9919,90.1478,89.9919,90.0928,3300.0
2017-03-16 12:45:00,98.21,98.26,98.19,98.22,4813.0,90.0836,90.1295,90.0653,90.0928,4813.0
2017-03-16 12:50:00,98.19,98.19,98.09,98.09,4447.0,90.0653,90.0653,89.9735,89.9735,4447.0
2017-03-16 12:55:00,98.04,98.15,98.04,98.12,3300.0,89.9277,90.0286,89.9277,90.0011,3300.0
2017-03-16 13:00:00,98.14,98.23,98.09,98.12,4600.0,90.0194,90.102,89.9735,90.0011,4600.0
2017-03-16 13:05:00,98.14,98.16,97.97,97.97,4250.0,90.0194,90.0378,89.8635,89.8635,4250.0
2017-03-16 13:10:00,97.94,97.94,97.8,97.85,4950.0,89.836,89.836,89.7075,89.7534,4950.0
2017-03-16 13:15:00,97.85,97.9,97.74,97.75,5363.0,89.7534,89.7993,89.6525,89.6617,5363.0
2017-03-16 13:20:00,97.75,97.79,97.73,97.73,4517.0,89.6617,89.6984,89.6433,89.6433,4517.0
2017-03-16 13:25:00,97.69,97.71,97.65,97.69,4024.0,89.6066,89.625,89.57,89.6066,4024.0
2017-03-16 13:30:00,97.65,97.73,97.61,97.7,4057.0,89.57,89.6433,89.5333,89.6158,4057.0
2017-03-16 13:35:00,97.72,97.72,97.51,97.6,8748.0,89.6342,89.6342,89.4415,89.5241,8748.0
2017-03-16 13:40:00,97.58,97.67,97.57,97.62,5966.0,89.5057,89.5883,89.4966,89.5424,5966.0
2017-03-16 13:45:00,97.62,97.79,97.57,97.79,5669.0,89.5424,89.6984,89.4966,89.6984,5669.0
2017-03-16 13:50:00,97.82,97.85,97.76,97.83,7470.0,89.7259,89.7534,89.6709,89.7351,7470.0
2017-03-16 13:55:00,97.82,97.82,97.65,97.65,3836.0,89.7259,89.7259,89.57,89.57,3836.0
2017-03-16 14:00:00,97.68,97.71,97.52,97.52,10411.0,89.5975,89.625,89.4507,89.4507,10411.0
2017-03-16 14:05:00,97.5,97.75,97.44,97.71,28235.0,89.4324,89.6617,89.3773,89.625,28235.0
2017-03-16 14:10:00,97.69,97.74,97.54,97.66,10324.0,89.6066,89.6525,89.4691,89.5791,10324.0
2017-03-16 14:15:00,97.66,97.66,97.5,97.55,21395.0,89.5791,89.5791,89.4324,89.4782,21395.0
2017-03-16 14:20:00,97.54,97.66,97.54,97.62,11968.0,89.4691,89.5791,89.4691,89.5424,11968.0
2017-03-16 14:25:00,97.63,97.74,97.62,97.73,9950.0,89.5516,89.6525,89.5424,89.6433,9950.0
2017-03-16 14:30:00,97.77,97.79,97.7,97.73,6636.0,89.68,89.6984,89.6158,89.6433,6636.0
2017-03-16 14:35:00,97.74,97.79,97.7,97.78,11804.0,89.6525,89.6984,89.6158,89.6892,11804.0
2017-03-16 14:40:00,97.78,97.94,97.72,97.73,11609.0,89.6892,89.836,89.6342,89.6433,11609.0
2017-03-16 14:45:00,97.76,97.85,97.75,97.79,8201.0,89.6709,89.7534,89.6617,89.6984,8201.0
2017-03-16 14:50:00,97.8,97.8,97.67,97.73,8445.0,89.7075,89.7075,89.5883,89.6433,8445.0
2017-03-16 14:55:00,97.72,97.84,97.68,97.84,9696.0,89.6342,89.7442,89.5975,89.7442,9696.0
2017-03-16 15:00:00,97.87,97.87,97.7,97.77,12707.0,89.7718,89.7718,89.6158,89.68,12707.0
2017-03-16 15:05:00,97.77,97.85,97.77,97.85,5927.0,89.68,89.7534,89.68,89.7534,5927.0
2017-03-16 15:10:00,97.79,98.09,97.79,98.06,14066.0,89.6984,89.9735,89.6984,89.946,14066.0
2017-03-16 15:15:00,98.02,98.06,97.83,97.93,14956.0,89.9093,89.946,89.7351,89.8268,14956.0
2017-03-16 15:20:00,97.89,98.03,97.87,98.02,10771.0,89.7901,89.9185,89.7718,89.9093,10771.0
2017-03-16 15:25:00,98.0,98.0,97.78,97.78,7575.0,89.891,89.891,89.6892,89.6892,7575.0
2017-03-16 15:30:00,97.75,97.75,97.58,97.6,25395.0,89.6617,89.6617,89.5057,89.5241,25395.0
2017-03-16 15:35:00,97.6,97.69,97.51,97.68,22693.0,89.5241,89.6066,89.4415,89.5975,22693.0
2017-03-16 15:40:00,97.68,97.85,97.56,97.77,14032.0,89.5975,89.7534,89.4874,89.68,14032.0
2017-03-16 15:45:00,97.77,97.82,97.6,97.7,28661.0,89.68,89.7259,89.5241,89.6158,28661.0
2017-03-16 15:50:00,97.69,97.82,97.69,97.76,19960.0,89.6066,89.7259,89.6066,89.6709,19960.0
2017-03-16 15:55:00,97.78,97.79,97.5,97.67,52895.0,89.6892,89.6984,89.4324,89.5883,52895.0
2017-03-17 09:30:00,97.49,97.89,97.12,97.65,115659.0,89.4232,89.7901,89.0838,89.57,115659.0
2017-03-17 09:35:00,97.77,97.85,97.61,97.84,3000.0,89.68,89.7534,89.5333,89.7442,3000.0
2017-03-17 09:40:00,97.85,97.94,97.8,97.8,1000.0,89.7534,89.836,89.7075,89.7075,1000.0
2017-03-17 09:45:00,97.79,97.88,97.76,97.8,900.0,89.6984,89.7809,89.6709,89.7075,900.0
2017-03-17 09:50:00,97.8,97.81,97.7,97.7,945.0,89.7075,89.7167,89.6158,89.6158,945.0
2017-03-17 09:55:00,97.74,97.76,97.74,97.76,500.0,89.6525,89.6709,89.6525,89.6709,500.0
2017-03-17 10:00:00,97.74,97.75,97.53,97.56,4500.0,89.6525,89.6617,89.4599,89.4874,4500.0
2017-03-17 10:05:00,97.57,97.69,97.55,97.69,3200.0,89.4966,89.6066,89.4782,89.6066,3200.0
2017-03-17 10:10:00,97.79,97.79,97.59,97.59,741.0,89.6984,89.6984,89.5149,89.5149,741.0
2017-03-17 10:15:00,97.59,97.59,97.41,97.55,2300.0,89.5149,89.5149,89.3498,89.4782,2300.0
2017-03-17 10:20:00,97.54,97.58,97.5,97.56,2000.0,89.4691,89.5057,89.4324,89.4874,2000.0
2017-03-17 10:25:00,97.56,97.56,97.32,97.45,1200.0,89.4874,89.4874,89.2673,89.3865,1200.0
2017-03-17 10:30:00,97.49,97.57,97.41,97.54,1700.0,89.4232,89.4966,89.3498,89.4691,1700.0
2017-03-17 10:35:00,97.52,97.56,97.47,97.56,2800.0,89.4507,89.4874,89.4048,89.4874,2800.0
2017-03-17 10:40:00,97.59,97.68,97.59,97.59,2998.0,89.5149,89.5975,89.5149,89.5149,2998.0
2017-03-17 10:45:00,97.63,97.74,97.51,97.68,5413.0,89.5516,89.6525,89.4415,89.5975,5413.0
2017-03-17 10:50:00,97.73,97.73,97.63,97.71,491.0,89.6433,89.6433,89.5516,89.625,491.0
2017-03-17 10:55:00,97.63,97.63,97.56,97.59,1900.0,89.5516,89.5516,89.4874,89.5149,1900.0
2017-03-17 11:00:00,97.6,97.7,97.53,97.7,2700.0,89.5241,89.6158,89.4599,89.6158,2700.0
2017-03-17 11:05:00,97.73,97.9,97.73,97.9,800.0,89.6433,89.7993,89.6433,89.7993,800.0
2017-03-17 11:10:00,97.71,97.85,97.71,97.73,2348.0,89.625,89.7534,89.625,89.6433,2348.0
2017-03-17 11:15:00,97.81,97.82,97.81,97.82,200.0,89.7167,89.7259,89.7167,89.7259,200.0
2017-03-17 11:20:00,97.8,97.85,97.75,97.85,2000.0,89.7075,89.7534,89.6617,89.7534,2000.0
2017-03-17 11:25:00,97.78,97.84,97.78,97.8,3600.0,89.6892,89.7442,89.6892,89.7075,3600.0
2017-03-17 11:30:00,97.66,97.66,97.64,97.64,317.0,89.5791,89.5791,89.5608,89.5608,317.0
2017-03-17 11:35:00,97.56,97.59,97.51,97.53,2808.0,89.4874,89.5149,89.4415,89.4599,2808.0
2017-03-17 11:40:00,97.51,97.61,97.37,97.46,5561.0,89.4415,89.5333,89.3131,89.3957,5561.0
2017-03-17 11:45:00,97.38,97.55,97.31,97.31,3060.0,89.3223,89.4782,89.2581,89.2581,3060.0
2017-03-17 11:50:00,97.24,97.24,97.11,97.11,10182.0,89.1939,89.1939,89.0746,89.0746,10182.0
2017-03-17 11:55:00,97.11,97.14,97.07,97.1,2900.0,89.0746,89.1022,89.0379,89.0655,2900.0
2017-03-17 12:00:00,97.1,97.25,97.09,97.19,8528.0,89.0655,89.2031,89.0563,89.148,8528.0
2017-03-17 12:05:00,97.3,97.57,97.3,97.57,1237.0,89.2489,89.4966,89.2489,89.4966,1237.0
2017-03-17 12:10:00,97.5,97.53,97.45,97.53,700.0,89.4324,89.4599,89.3865,89.4599,700.0
2017-03-17 12:15:00,97.46,97.46,97.36,97.46,1226.0,89.3957,89.3957,89.304,89.3957,1226.0
2017-03-17 12:20:00,97.49,97.49,97.33,97.33,1679.0,89.4232,89.4232,89.2764,89.2764,1679.0
2017-03-17 12:25:00,97.37,97.4,97.34,97.34,1050.0,89.3131,89.3406,89.2856,89.2856,1050.0
2017-03-17 12:30:00,97.29,97.35,97.29,97.35,700.0,89.2397,89.2948,89.2397,89.2948,700.0
2017-03-17 12:35:00,97.26,97.27,97.24,97.27,669.0,89.2122,89.2214,89.1939,89.2214,669.0
2017-03-17 12:40:00,97.33,97.33,97.29,97.31,700.0,89.2764,89.2764,89.2397,89.2581,700.0
2017-03-17 12:45:00,97.36,97.37,97.31,97.32,2200.0,89.304,89.3131,89.2581,89.2673,2200.0
2017-03-17 12:50:00,97.33,97.33,97.3,97.3,800.0,89.2764,89.2764,89.2489,89.2489,800.0
2017-03-17 12:55:00,97.3,97.31,97.26,97.29,500.0,89.2489,89.2581,89.2122,89.2397,500.0
2017-03-17 13:00:00,97.31,97.33,97.31,97.31,610.0,89.2581,89.2764,89.2581,89.2581,610.0
2017-03-17 13:05:00,97.32,97.35,97.32,97.35,200.0,89.2673,89.2948,89.2673,89.2948,200.0
2017-03-17 13:10:00,97.35,97.4,97.34,97.4,2335.0,89.2948,89.3406,89.2856,89.3406,2335.0
2017-03-17 13:15:00,97.44,97.48,97.4,97.4,3545.0,89.3773,89.414,89.3406,89.3406,3545.0
2017-03-17 13:20:00,97.42,97.53,97.41,97.53,3410.0,89.359,89.4599,89.3498,89.4599,3410.0
2017-03-17 13:25:00,97.54,97.57,97.43,97.47,2672.0,89.4691,89.4966,89.3682,89.4048,2672.0
2017-03-17 13:30:00,97.42,97.46,97.4,97.46,1248.0,89.359,89.3957,89.3406,89.3957,1248.0
2017-03-17 13:35:00,97.44,97.66,97.41,97.66,4014.0,89.3773,89.5791,89.3498,89.5791,4014.0
2017-03-17 13:40:00,97.65,97.65,97.59,97.64,780.0,89.57,89.57,89.5149,89.5608,780.0
2017-03-17 13:45:00,97.61,97.61,97.6,97.61,1000.0,89.5333,89.5333,89.5241,89.5333,1000.0
2017-03-17 13:50:00,97.62,97.84,97.61,97.8,5412.0,89.5424,89.7442,89.5333,89.7075,5412.0
2017-03-17 13:55:00,97.77,97.8,97.73,97.8,4300.0,89.68,89.7075,89.6433,89.7075,4300.0
2017-03-17 14:00:00,97.75,97.88,97.75,97.81,1300.0,89.6617,89.7809,89.6617,89.7167,1300.0
2017-03-17 14:05:00,97.91,97.94,97.85,97.94,2575.0,89.8084,89.836,89.7534,89.836,2575.0
2017-03-17 14:10:00,98.0,98.08,97.99,98.0,1900.0,89.891,89.9644,89.8818,89.891,1900.0
2017-03-17 14:15:00,98.05,98.06,97.96,97.96,5306.0,89.9369,89.946,89.8543,89.8543,5306.0
2017-03-17 14:20:00,97.92,97.96,97.88,97.88,2144.0,89.8176,89.8543,89.7809,89.7809,2144.0
2017-03-17 14:25:00,97.95,97.95,97.89,97.93,600.0,89.8451,89.8451,89.7901,89.8268,600.0
2017-03-17 14:30:00,97.91,97.91,97.81,97.81,1101.0,89.8084,89.8084,89.7167,89.7167,1101.0
2017-03-17 14:35:00,97.84,97.86,97.77,97.86,2365.0,89.7442,89.7626,89.68,89.7626,2365.0
2017-03-17 14:40:00,97.83,97.87,97.82,97.85,1100.0,89.7351,89.7718,89.7259,89.7534,1100.0
2017-03-17 14:45:00,97.87,97.9,97.84,97.87,1867.0,89.7718,89.7993,89.7442,89.7718,1867.0
2017-03-17 14:50:00,97.87,97.89,97.8,97.83,2946.0,89.7718,89.7901,89.7075,89.7351,2946.0
2017-03-17 14:55:00,97.84,97.85,97.77,97.8,1900.0,89.7442,89.7534,89.68,89.7075,1900.0
2017-03-17 15:00:00,97.81,97.86,97.81,97.85,1803.0,89.7167,89.7626,89.7167,89.7534,1803.0
2017-03-17 15:05:00,97.85,97.87,97.84,97.85,2622.0,89.7534,89.7718,89.7442,89.7534,2622.0
2017-03-17 15:10:00,97.85,97.95,97.82,97.92,8430.0,89.7534,89.8451,89.7259,89.8176,8430.0
2017-03-17 15:15:00,97.92,97.92,97.88,97.9,1608.0,89.8176,89.8176,89.7809,89.7993,1608.0
2017-03-17 15:20:00,97.9,97.96,97.87,97.89,5907.0,89.7993,89.8543,89.7718,89.7901,5907.0
2017-03-17 15:25:00,97.91,97.96,97.82,97.92,10168.0,89.8084,89.8543,89.7259,89.8176,10168.0
2017-03-17 15:30:00,97.92,97.96,97.87,97.89,7961.0,89.8176,89.8543,89.7718,89.7901,7961.0
2017-03-17 15:35:00,97.85,97.9,97.53,97.54,12455.0,89.7534,89.7993,89.4599,89.4691,12455.0
2017-03-17 15:40:00,97.61,97.73,97.59,97.65,7769.0,89.5333,89.6433,89.5149,89.57,7769.0
2017-03-17 15:45:00,97.65,97.65,97.31,97.49,36723.0,89.57,89.57,89.2581,89.4232,36723.0
2017-03-17 15:50:00,97.54,97.61,97.2,97.2,38945.0,89.4691,89.5333,89.1572,89.1572,38945.0
2017-03-17 15:55:00,97.22,97.47,97.22,97.28,68593.0,89.1755,89.4048,89.1755,89.2306,68593.0
2017-03-20 09:30:00,97.28,97.38,96.29,96.56,10291.0,89.2306,89.3223,88.3225,88.5701,10291.0
2017-03-20 09:35:00,96.81,96.82,96.34,96.76,936.0,88.7995,88.8086,88.3684,88.7536,936.0
2017-03-20 09:40:00,96.59,96.75,96.55,96.59,1560.0,88.5977,88.7444,88.561,88.5977,1560.0
2017-03-20 09:45:00,96.72,97.13,96.7,97.02,2191.0,88.7169,89.093,88.6986,88.9921,2191.0
2017-03-20 09:50:00,97.2,97.34,97.12,97.33,2000.0,89.1572,89.2856,89.0838,89.2764,2000.0
2017-03-20 09:55:00,97.33,97.56,97.33,97.54,2000.0,89.2764,89.4874,89.2764,89.4691,2000.0
2017-03-20 10:00:00,97.54,97.54,97.47,97.54,1700.0,89.4691,89.4691,89.4048,89.4691,1700.0
2017-03-20 10:05:00,97.45,97.56,97.37,97.55,4204.0,89.3865,89.4874,89.3131,89.4782,4204.0
2017-03-20 10:10:00,97.53,97.69,97.46,97.69,2203.0,89.4599,89.6066,89.3957,89.6066,2203.0
2017-03-20 10:15:00,97.63,97.77,97.51,97.77,5626.0,89.5516,89.68,89.4415,89.68,5626.0
2017-03-20 10:20:00,97.8,97.89,97.51,97.59,12726.0,89.7075,89.7901,89.4415,89.5149,12726.0
2017-03-20 10:25:00,97.53,97.62,97.52,97.62,2100.0,89.4599,89.5424,89.4507,89.5424,2100.0
2017-03-20 10:30:00,97.62,97.74,97.57,97.69,2322.0,89.5424,89.6525,89.4966,89.6066,2322.0
2017-03-20 10:35:00,97.73,97.82,97.72,97.81,3620.0,89.6433,89.7259,89.6342,89.7167,3620.0
2017-03-20 10:40:00,97.76,97.9,97.66,97.9,1500.0,89.6709,89.7993,89.5791,89.7993,1500.0
2017-03-20 10:45:00,97.9,97.91,97.85,97.86,800.0,89.7993,89.8084,89.7534,89.7626,800.0
2017-03-20 10:50:00,97.93,97.99,97.64,97.72,8116.0,89.8268,89.8818,89.5608,89.6342,8116.0
2017-03-20 10:55:00,97.62,97.72,97.62,97.66,1528.0,89.5424,89.6342,89.5424,89.5791,1528.0
2017-03-20 11:00:00,97.66,97.66,97.58,97.62,1500.0,89.5791,89.5791,89.5057,89.5424,1500.0
2017-03-20 11:05:00,97.68,97.79,97.68,97.75,2501.0,89.5975,89.6984,89.5975,89.6617,2501.0
2017-03-20 11:10:00,97.78,97.79,97.65,97.69,3987.0,89.6892,89.6984,89.57,89.6066,3987.0
2017-03-20 11:15:00,97.66,97.89,97.65,97.89,4186.0,89.5791,89.7901,89.57,89.7901,4186.0
2017-03-20 11:20:00,97.8,97.85,97.74,97.85,5759.0,89.7075,89.7534,89.6525,89.7534,5759.0
2017-03-20 11:25:00,97.85,97.85,97.75,97.8,4409.0,89.7534,89.7534,89.6617,89.7075,4409.0
2017-03-20 11:30:00,97.75,97.81,97.7,97.79,5304.0,89.6617,89.7167,89.6158,89.6984,5304.0
2017-03-20 11:35:00,97.71,97.75,97.48,97.52,8208.0,89.625,89.6617,89.414,89.4507,8208.0
2017-03-20 11:40:00,97.48,97.54,97.42,97.45,6786.0,89.414,89.4691,89.359,89.3865,6786.0
2017-03-20 11:45:00,97.48,97.64,97.45,97.63,3712.0,89.414,89.5608,89.3865,89.5516,3712.0
2017-03-20 11:50:00,97.64,97.64,97.56,97.56,1750.0,89.5608,89.5608,89.4874,89.4874,1750.0
2017-03-20 11:55:00,97.58,97.58,97.48,97.48,4878.0,89.5057,89.5057,89.414,89.414,4878.0
2017-03-20 12:00:00,97.55,97.6,97.54,97.57,2600.0,89.4782,89.5241,89.4691,89.4966,2600.0
2017-03-20 12:05:00,97.57,97.57,97.53,97.53,1650.0,89.4966,89.4966,89.4599,89.4599,1650.0
2017-03-20 12:10:00,97.51,97.56,97.31,97.31,4513.0,89.4415,89.4874,89.2581,89.2581,4513.0
2017-03-20 12:15:00,97.32,97.36,97.23,97.23,900.0,89.2673,89.304,89.1847,89.1847,900.0
2017-03-20 12:20:00,97.28,97.28,97.11,97.11,5645.0,89.2306,89.2306,89.0746,89.0746,5645.0
2017-03-20 12:25:00,97.12,97.17,97.12,97.13,800.0,89.0838,89.1297,89.0838,89.093,800.0
2017-03-20 12:30:00,97.12,97.14,96.82,96.92,14594.0,89.0838,89.1022,88.8086,88.9004,14594.0
2017-03-20 12:35:00,96.95,96.95,96.88,96.93,2850.0,88.9279,88.9279,88.8637,88.9095,2850.0
2017-03-20 12:40:00,96.95,97.08,96.69,96.99,10246.0,88.9279,89.0471,88.6894,88.9646,10246.0
2017-03-20 12:45:00,97.11,97.11,97.0,97.0,695.0,89.0746,89.0746,88.9737,88.9737,695.0
2017-03-20 12:50:00,97.0,97.08,97.0,97.08,600.0,88.9737,89.0471,88.9737,89.0471,600.0
2017-03-20 12:55:00,97.05,97.09,96.89,96.89,3600.0,89.0196,89.0563,88.8728,88.8728,3600.0
2017-03-20 13:00:00,96.89,96.94,96.76,96.91,3100.0,88.8728,88.9187,88.7536,88.8912,3100.0
2017-03-20 13:05:00,96.83,96.83,96.79,96.79,2051.0,88.8178,88.8178,88.7811,88.7811,2051.0
2017-03-20 13:10:00,96.82,96.89,96.82,96.89,1080.0,88.8086,88.8728,88.8086,88.8728,1080.0
2017-03-20 13:15:00,96.82,96.84,96.78,96.78,2907.0,88.8086,88.827,88.7719,88.7719,2907.0
2017-03-20 13:20:00,96.78,96.8,96.77,96.78,400.0,88.7719,88.7903,88.7628,88.7719,400.0
2017-03-20 13:25:00,96.81,96.81,96.74,96.77,2900.0,88.7995,88.7995,88.7353,88.7628,2900.0
2017-03-20 13:30:00,96.85,96.93,96.8,96.92,3650.0,88.8362,88.9095,88.7903,88.9004,3650.0
2017-03-20 13:35:00,96.95,96.95,96.83,96.86,5400.0,88.9279,88.9279,88.8178,88.8453,5400.0
2017-03-20 13:40:00,96.83,96.89,96.77,96.83,6811.0,88.8178,88.8728,88.7628,88.8178,6811.0
2017-03-20 13:45:00,96.88,96.88,96.82,96.88,1100.0,88.8637,88.8637,88.8086,88.8637,1100.0
2017-03-20 13:50:00,96.81,96.92,96.76,96.89,6487.0,88.7995,88.9004,88.7536,88.8728,6487.0
2017-03-20 13:55:00,96.82,96.84,96.74,96.77,4647.0,88.8086,88.827,88.7353,88.7628,4647.0
2017-03-20 14:00:00,96.76,96.85,96.76,96.82,3360.0,88.7536,88.8362,88.7536,88.8086,3360.0
2017-03-20 14:05:00,96.77,96.87,96.76,96.87,1800.0,88.7628,88.8545,88.7536,88.8545,1800.0
2017-03-20 14:10:00,96.84,96.88,96.8,96.8,1000.0,88.827,88.8637,88.7903,88.7903,1000.0
2017-03-20 14:15:00,96.86,96.88,96.79,96.86,4801.0,88.8453,88.8637,88.7811,88.8453,4801.0
2017-03-20 14:20:00,96.89,96.94,96.84,96.9,4000.0,88.8728,88.9187,88.827,88.882,4000.0
2017-03-20 14:25:00,96.92,97.03,96.91,97.0,5893.0,88.9004,89.0013,88.8912,88.9737,5893.0
2017-03-20 14:30:00,97.01,97.11,97.01,97.11,1486.0,88.9829,89.0746,88.9829,89.0746,1486.0
2017-03-20 14:35:00,97.11,97.17,97.06,97.08,6849.0,89.0746,89.1297,89.0288,89.0471,6849.0
2017-03-20 14:40:00,97.08,97.2,97.08,97.2,2402.0,89.0471,89.1572,89.0471,89.1572,2402.0
2017-03-20 14:45:00,97.19,97.19,97.13,97.16,2050.0,89.148,89.148,89.093,89.1205,2050.0
2017-03-20 14:50:00,97.16,97.24,97.09,97.19,5837.0,89.1205,89.1939,89.0563,89.148,5837.0
2017-03-20 14:55:00,97.18,97.29,97.17,97.26,5937.0,89.1388,89.2397,89.1297,89.2122,5937.0
2017-03-20 15:00:00,97.28,97.31,97.22,97.31,2607.0,89.2306,89.2581,89.1755,89.2581,2607.0
2017-03-20 15:05:00,97.29,97.49,97.29,97.48,5877.0,89.2397,89.4232,89.2397,89.414,5877.0
2017-03-20 15:10:00,97.42,97.46,97.37,97.41,5809.0,89.359,89.3957,89.3131,89.3498,5809.0
2017-03-20 15:15:00,97.41,97.63,97.41,97.63,5173.0,89.3498,89.5516,89.3498,89.5516,5173.0
2017-03-20 15:20:00,97.63,97.68,97.59,97.68,5615.0,89.5516,89.5975,89.5149,89.5975,5615.0
2017-03-20 15:25:00,97.64,97.78,97.56,97.78,8775.0,89.5608,89.6892,89.4874,89.6892,8775.0
2017-03-20 15:30:00,97.76,97.76,97.59,97.61,8139.0,89.6709,89.6709,89.5149,89.5333,8139.0
2017-03-20 15:35:00,97.61,97.61,97.47,97.47,10603.0,89.5333,89.5333,89.4048,89.4048,10603.0
2017-03-20 15:40:00,97.47,97.63,97.45,97.58,9395.0,89.4048,89.5516,89.3865,89.5057,9395.0
2017-03-20 15:45:00,97.61,97.68,97.56,97.63,53013.0,89.5333,89.5975,89.4874,89.5516,53013.0
2017-03-20 15:50:00,97.64,97.66,97.3,97.4,28201.0,89.5608,89.5791,89.2489,89.3406,28201.0
2017-03-20 15:55:00,97.37,97.53,97.29,97.46,38467.0,89.3131,89.4599,89.2397,89.3957,38467.0
2017-03-21 09:30:00,98.0,98.37,97.66,97.66,8961.0,89.891,90.2304,89.5791,89.5791,8961.0
2017-03-21 09:35:00,97.65,97.66,97.56,97.66,2106.0,89.57,89.5791,89.4874,89.5791,2106.0
2017-03-21 09:40:00,97.73,97.73,97.59,97.59,1616.0,89.6433,89.6433,89.5149,89.5149,1616.0
2017-03-21 09:45:00,97.61,97.67,97.5,97.61,3379.0,89.5333,89.5883,89.4324,89.5333,3379.0
2017-03-21 09:50:00,97.49,97.5,97.43,97.43,1180.0,89.4232,89.4324,89.3682,89.3682,1180.0
2017-03-21 09:55:00,97.42,97.43,97.24,97.24,1354.0,89.359,89.3682,89.1939,89.1939,1354.0
2017-03-21 10:00:00,97.17,97.34,97.07,97.3,5264.0,89.1297,89.2856,89.0379,89.2489,5264.0
2017-03-21 10:05:00,97.3,97.34,97.14,97.14,5427.0,89.2489,89.2856,89.1022,89.1022,5427.0
2017-03-21 10:10:00,97.04,97.05,96.96,96.96,3865.0,89.0104,89.0196,88.937,88.937,3865.0
2017-03-21 10:15:00,96.93,96.97,96.79,96.79,5613.0,88.9095,88.9462,88.7811,88.7811,5613.0
2017-03-21 10:20:00,96.71,96.74,96.6,96.6,4193.0,88.7077,88.7353,88.6068,88.6068,4193.0
2017-03-21 10:25:00,96.56,96.59,96.34,96.34,3300.0,88.5701,88.5977,88.3684,88.3684,3300.0
2017-03-21 10:30:00,96.4,96.48,96.4,96.47,3622.0,88.4234,88.4968,88.4234,88.4876,3622.0
2017-03-21 10:35:00,96.45,96.61,96.44,96.45,5426.0,88.4692,88.616,88.4601,88.4692,5426.0
2017-03-21 10:40:00,96.48,96.49,96.45,96.45,400.0,88.4968,88.5059,88.4692,88.4692,400.0
2017-03-21 10:45:00,96.45,96.45,96.36,96.36,400.0,88.4692,88.4692,88.3867,88.3867,400.0
2017-03-21 10:50:00,96.36,96.36,96.29,96.31,1552.0,88.3867,88.3867,88.3225,88.3408,1552.0
2017-03-21 10:55:00,96.31,96.32,96.19,96.29,2800.0,88.3408,88.35,88.2308,88.3225,2800.0
2017-03-21 11:00:00,96.29,96.55,96.29,96.41,3678.0,88.3225,88.561,88.3225,88.4326,3678.0
2017-03-21 11:05:00,96.33,96.39,96.16,96.24,2542.0,88.3592,88.4142,88.2032,88.2766,2542.0
2017-03-21 11:10:00,96.37,96.37,96.16,96.16,2300.0,88.3959,88.3959,88.2032,88.2032,2300.0
2017-03-21 11:15:00,96.16,96.16,95.91,95.91,3649.0,88.2032,88.2032,87.9739,87.9739,3649.0
2017-03-21 11:20:00,95.91,95.99,95.84,95.99,2300.0,87.9739,88.0473,87.9097,88.0473,2300.0
2017-03-21 11:25:00,95.92,96.01,95.67,95.83,4193.0,87.9831,88.0657,87.7538,87.9006,4193.0
2017-03-21 11:30:00,95.84,95.89,95.66,95.7,1536.0,87.9097,87.9556,87.7446,87.7813,1536.0
2017-03-21 11:35:00,95.74,95.74,95.61,95.62,1308.0,87.818,87.818,87.6988,87.7079,1308.0
2017-03-21 11:40:00,95.64,95.66,95.55,95.66,900.0,87.7263,87.7446,87.6437,87.7446,900.0
2017-03-21 11:45:00,95.68,95.7,95.5,95.57,18406.0,87.763,87.7813,87.5979,87.6621,18406.0
2017-03-21 11:50:00,95.57,95.59,95.43,95.53,7288.0,87.6621,87.6804,87.5336,87.6254,7288.0
2017-03-21 11:55:00,95.58,95.58,95.45,95.48,6020.0,87.6712,87.6712,87.552,87.5795,6020.0
2017-03-21 12:00:00,95.52,95.53,95.49,95.53,3400.0,87.6162,87.6254,87.5887,87.6254,3400.0
2017-03-21 12:05:00,95.61,95.61,95.55,95.6,1146.0,87.6988,87.6988,87.6437,87.6896,1146.0
2017-03-21 12:10:00,95.61,95.63,95.48,95.55,8450.0,87.6988,87.7171,87.5795,87.6437,8450.0
2017-03-21 12:15:00,95.54,95.54,95.42,95.46,5400.0,87.6345,87.6345,87.5245,87.5612,5400.0
2017-03-21 12:20:00,95.46,95.5,95.41,95.49,1850.0,87.5612,87.5979,87.5153,87.5887,1850.0
2017-03-21 12:25:00,95.45,95.45,95.39,95.45,1448.0,87.552,87.552,87.497,87.552,1448.0
2017-03-21 12:30:00,95.47,95.47,95.41,95.47,2475.0,87.5703,87.5703,87.5153,87.5703,2475.0
2017-03-21 12:35:00,95.43,95.5,95.4,95.47,2600.0,87.5336,87.5979,87.5061,87.5703,2600.0
2017-03-21 12:40:00,95.47,95.47,95.41,95.44,2895.0,87.5703,87.5703,87.5153,87.5428,2895.0
2017-03-21 12:45:00,95.44,95.44,95.24,95.24,5837.0,87.5428,87.5428,87.3594,87.3594,5837.0
2017-03-21 12:50:00,95.24,95.25,95.15,95.19,8419.0,87.3594,87.3685,87.2768,87.3135,8419.0
2017-03-21 12:55:00,95.18,95.28,95.17,95.2,5649.0,87.3043,87.3961,87.2952,87.3227,5649.0
2017-03-21 13:00:00,95.22,95.3,95.16,95.29,6604.0,87.341,87.4144,87.286,87.4052,6604.0
2017-03-21 13:05:00,95.32,95.43,95.26,95.36,3616.0,87.4327,87.5336,87.3777,87.4694,3616.0
2017-03-21 13:10:00,95.48,95.48,95.26,95.26,3900.0,87.5795,87.5795,87.3777,87.3777,3900.0
2017-03-21 13:15:00,95.31,95.35,95.31,95.34,2600.0,87.4236,87.4603,87.4236,87.4511,2600.0
2017-03-21 13:20:00,95.37,95.51,95.31,95.31,3944.0,87.4786,87.607,87.4236,87.4236,3944.0
2017-03-21 13:25:00,95.39,95.48,95.39,95.48,400.0,87.497,87.5795,87.497,87.5795,400.0
2017-03-21 13:30:00,95.49,95.62,95.47,95.48,13431.0,87.5887,87.7079,87.5703,87.5795,13431.0
2017-03-21 13:35:00,95.41,95.45,95.35,95.4,9600.0,87.5153,87.552,87.4603,87.5061,9600.0
2017-03-21 13:40:00,95.4,95.4,95.4,95.4,0.0,87.5061,87.5061,87.5061,87.5061,0.0
2017-03-21 13:45:00,95.42,95.47,95.32,95.34,2300.0,87.5245,87.5703,87.4327,87.4511,2300.0
2017-03-21 13:50:00,95.3,95.33,95.23,95.3,7054.0,87.4144,87.4419,87.3502,87.4144,7054.0
2017-03-21 13:55:00,95.29,95.34,95.27,95.33,5295.0,87.4052,87.4511,87.3869,87.4419,5295.0
2017-03-21 14:00:00,95.3,95.45,95.26,95.36,2940.0,87.4144,87.552,87.3777,87.4694,2940.0
2017-03-21 14:05:00,95.26,95.5,95.26,95.5,2800.0,87.3777,87.5979,87.3777,87.5979,2800.0
2017-03-21 14:10:00,95.51,95.61,95.47,95.55,3926.0,87.607,87.6988,87.5703,87.6437,3926.0
2017-03-21 14:15:00,95.63,95.94,95.61,95.91,7600.0,87.7171,88.0014,87.6988,87.9739,7600.0
2017-03-21 14:20:00,95.92,95.94,95.8,95.89,5904.0,87.9831,88.0014,87.873,87.9556,5904.0
2017-03-21 14:25:00,95.89,95.95,95.89,95.95,1700.0,87.9556,88.0106,87.9556,88.0106,1700.0
2017-03-21 14:30:00,95.89,96.08,95.88,96.07,3404.0,87.9556,88.1299,87.9464,88.1207,3404.0
2017-03-21 14:35:00,96.06,96.07,95.82,95.82,3715.0,88.1115,88.1207,87.8914,87.8914,3715.0
2017-03-21 14:40:00,95.91,96.0,95.9,96.0,1429.0,87.9739,88.0565,87.9648,88.0565,1429.0
2017-03-21 14:45:00,96.0,96.0,95.74,95.84,2600.0,88.0565,88.0565,87.818,87.9097,2600.0
2017-03-21 14:50:00,95.75,95.84,95.75,95.84,2296.0,87.8272,87.9097,87.8272,87.9097,2296.0
2017-03-21 14:55:00,95.84,95.89,95.76,95.84,1800.0,87.9097,87.9556,87.8363,87.9097,1800.0
2017-03-21 15:00:00,95.89,95.89,95.78,95.85,1000.0,87.9556,87.9556,87.8547,87.9189,1000.0
2017-03-21 15:05:00,95.78,95.91,95.78,95.83,2300.0,87.8547,87.9739,87.8547,87.9006,2300.0
2017-03-21 15:10:00,95.89,95.92,95.83,95.9,1500.0,87.9556,87.9831,87.9006,87.9648,1500.0
2017-03-21 15:15:00,95.89,95.93,95.71,95.93,5903.0,87.9556,87.9923,87.7905,87.9923,5903.0
2017-03-21 15:20:00,95.93,96.0,95.87,96.0,3794.0,87.9923,88.0565,87.9372,88.0565,3794.0
2017-03-21 15:25:00,95.92,95.96,95.81,95.81,3690.0,87.9831,88.0198,87.8822,87.8822,3690.0
2017-03-21 15:30:00,95.81,95.83,95.62,95.64,9584.0,87.8822,87.9006,87.7079,87.7263,9584.0
2017-03-21 15:35:00,95.64,95.69,95.48,95.48,5139.0,87.7263,87.7721,87.5795,87.5795,5139.0
2017-03-21 15:40:00,95.51,95.52,95.33,95.45,8318.0,87.607,87.6162,87.4419,87.552,8318.0
2017-03-21 15:45:00,95.48,95.52,95.28,95.32,18550.0,87.5795,87.6162,87.3961,87.4327,18550.0
2017-03-21 15:50:00,95.35,95.5,95.32,95.47,19307.0,87.4603,87.5979,87.4327,87.5703,19307.0
2017-03-21 15:55:00,95.47,95.64,95.37,95.53,48768.0,87.5703,87.7263,87.4786,87.6254,48768.0
2017-03-22 09:30:00,95.81,95.91,95.05,95.89,11675.0,87.8822,87.9739,87.1851,87.9556,11675.0
2017-03-22 09:35:00,95.9,96.52,95.7,96.46,4905.0,87.9648,88.5335,87.7813,88.4784,4905.0
2017-03-22 09:40:00,96.28,96.7,96.11,96.48,7197.0,88.3133,88.6986,88.1574,88.4968,7197.0
2017-03-22 09:45:00,96.48,96.98,96.48,96.83,4095.0,88.4968,88.9554,88.4968,88.8178,4095.0
2017-03-22 09:50:00,96.83,96.83,96.48,96.51,1900.0,88.8178,88.8178,88.4968,88.5243,1900.0
2017-03-22 09:55:00,96.56,96.64,96.41,96.45,2490.0,88.5701,88.6435,88.4326,88.4692,2490.0
2017-03-22 10:00:00,96.56,96.56,96.34,96.44,11175.0,88.5701,88.5701,88.3684,88.4601,11175.0
2017-03-22 10:05:00,96.57,96.82,96.41,96.8,4239.0,88.5793,88.8086,88.4326,88.7903,4239.0
2017-03-22 10:10:00,96.74,96.74,96.51,96.62,3641.0,88.7353,88.7353,88.5243,88.6252,3641.0
2017-03-22 10:15:00,96.59,96.59,96.58,96.59,100.0,88.5977,88.5977,88.5885,88.5977,100.0
2017-03-22 10:20:00,96.66,96.8,96.42,96.55,18790.0,88.6619,88.7903,88.4417,88.561,18790.0
2017-03-22 10:25:00,96.47,96.82,96.47,96.77,7212.0,88.4876,88.8086,88.4876,88.7628,7212.0
2017-03-22 10:30:00,96.7,96.83,96.64,96.82,5003.0,88.6986,88.8178,88.6435,88.8086,5003.0
2017-03-22 10:35:00,96.86,97.41,96.86,96.99,13256.0,88.8453,89.3498,88.8453,88.9646,13256.0
2017-03-22 10:40:00,97.1,97.3,96.85,97.24,5948.0,89.0655,89.2489,88.8362,89.1939,5948.0
2017-03-22 10:45:00,97.12,97.25,96.97,97.19,11638.0,89.0838,89.2031,88.9462,89.148,11638.0
2017-03-22 10:50:00,97.12,97.25,97.12,97.14,4800.0,89.0838,89.2031,89.0838,89.1022,4800.0
2017-03-22 10:55:00,97.14,97.25,97.03,97.03,18835.0,89.1022,89.2031,89.0013,89.0013,18835.0
2017-03-22 11:00:00,97.03,97.07,96.74,96.74,10134.0,89.0013,89.0379,88.7353,88.7353,10134.0
2017-03-22 11:05:00,96.76,96.97,96.71,96.97,2615.0,88.7536,88.9462,88.7077,88.9462,2615.0
2017-03-22 11:10:00,96.88,96.88,96.5,96.5,2795.0,88.8637,88.8637,88.5151,88.5151,2795.0
2017-03-22 11:15:00,96.58,96.95,96.58,96.91,3128.0,88.5885,88.9279,88.5885,88.8912,3128.0
2017-03-22 11:20:00,96.85,96.99,96.85,96.99,500.0,88.8362,88.9646,88.8362,88.9646,500.0
2017-03-22 11:25:00,97.01,97.01,96.83,96.83,17662.0,88.9829,88.9829,88.8178,88.8178,17662.0
2017-03-22 11:30:00,96.75,96.75,96.61,96.7,800.0,88.7444,88.7444,88.616,88.6986,800.0
2017-03-22 11:35:00,96.62,96.72,96.57,96.64,5300.0,88.6252,88.7169,88.5793,88.6435,5300.0
2017-03-22 11:40:00,96.64,96.82,96.64,96.76,10064.0,88.6435,88.8086,88.6435,88.7536,10064.0
2017-03-22 11:45:00,96.78,96.78,96.57,96.57,3339.0,88.7719,88.7719,88.5793,88.5793,3339.0
2017-03-22 11:50:00,96.59,96.73,96.24,96.64,5355.0,88.5977,88.7261,88.2766,88.6435,5355.0
2017-03-22 11:55:00,96.67,96.7,96.67,96.7,500.0,88.671,88.6986,88.671,88.6986,500.0
2017-03-22 12:00:00,96.75,96.82,96.7,96.82,11003.0,88.7444,88.8086,88.6986,88.8086,11003.0
2017-03-22 12:05:00,96.77,96.82,96.72,96.77,4715.0,88.7628,88.8086,88.7169,88.7628,4715.0
2017-03-22 12:10:00,96.75,96.75,96.66,96.72,631.0,88.7444,88.7444,88.6619,88.7169,631.0
2017-03-22 12:15:00,96.69,96.77,96.57,96.59,2568.0,88.6894,88.7628,88.5793,88.5977,2568.0
2017-03-22 12:20:00,96.56,96.56,96.37,96.37,1446.0,88.5701,88.5701,88.3959,88.3959,1446.0
2017-03-22 12:25:00,96.41,96.45,96.41,96.45,300.0,88.4326,88.4692,88.4326,88.4692,300.0
2017-03-22 12:30:00,96.4,96.45,96.4,96.4,1475.0,88.4234,88.4692,88.4234,88.4234,1475.0
2017-03-22 12:35:00,96.34,96.34,96.14,96.17,1300.0,88.3684,88.3684,88.1849,88.2124,1300.0
2017-03-22 12:40:00,96.15,96.21,96.09,96.19,3000.0,88.1941,88.2491,88.139,88.2308,3000.0
2017-03-22 12:45:00,96.18,96.18,96.15,96.16,600.0,88.2216,88.2216,88.1941,88.2032,600.0
2017-03-22 12:50:00,96.18,96.18,96.08,96.08,950.0,88.2216,88.2216,88.1299,88.1299,950.0
2017-03-22 12:55:00,96.14,96.17,96.11,96.17,2100.0,88.1849,88.2124,88.1574,88.2124,2100.0
2017-03-22 13:00:00,96.15,96.41,96.15,96.26,8774.0,88.1941,88.4326,88.1941,88.295,8774.0
2017-03-22 13:05:00,96.24,96.39,96.24,96.25,3900.0,88.2766,88.4142,88.2766,88.2858,3900.0
2017-03-22 13:10:00,96.28,96.34,96.26,96.26,1450.0,88.3133,88.3684,88.295,88.295,1450.0
2017-03-22 13:15:00,96.13,96.27,96.13,96.2,2200.0,88.1757,88.3041,88.1757,88.2399,2200.0
2017-03-22 13:20:00,96.21,96.29,96.12,96.2,5643.0,88.2491,88.3225,88.1666,88.2399,5643.0
2017-03-22 13:25:00,96.2,96.2,95.77,96.09,14620.0,88.2399,88.2399,87.8455,88.139,14620.0
2017-03-22 13:30:00,96.04,96.13,96.03,96.07,5099.0,88.0932,88.1757,88.084,88.1207,5099.0
2017-03-22 13:35:00,96.08,96.1,96.02,96.04,5578.0,88.1299,88.1482,88.0748,88.0932,5578.0
2017-03-22 13:40:00,96.05,96.05,95.92,95.92,2124.0,88.1023,88.1023,87.9831,87.9831,2124.0
2017-03-22 13:45:00,95.95,95.97,95.82,95.86,7500.0,88.0106,88.029,87.8914,87.9281,7500.0
2017-03-22 13:50:00,95.84,95.84,95.76,95.76,2537.0,87.9097,87.9097,87.8363,87.8363,2537.0
2017-03-22 13:55:00,95.75,95.76,95.6,95.74,4402.0,87.8272,87.8363,87.6896,87.818,4402.0
2017-03-22 14:00:00,95.73,96.11,95.67,96.11,4800.0,87.8088,88.1574,87.7538,88.1574,4800.0
2017-03-22 14:05:00,96.08,96.08,95.92,96.01,3000.0,88.1299,88.1299,87.9831,88.0657,3000.0
2017-03-22 14:10:00,96.0,96.05,95.96,96.02,2546.0,88.0565,88.1023,88.0198,88.0748,2546.0
2017-03-22 14:15:00,95.97,95.97,95.88,95.88,2280.0,88.029,88.029,87.9464,87.9464,2280.0
2017-03-22 14:20:00,95.89,96.04,95.84,96.04,1163.0,87.9556,88.0932,87.9097,88.0932,1163.0
2017-03-22 14:25:00,95.97,95.97,95.82,95.82,1900.0,88.029,88.029,87.8914,87.8914,1900.0
2017-03-22 14:30:00,95.86,95.94,95.84,95.93,8849.0,87.9281,88.0014,87.9097,87.9923,8849.0
2017-03-22 14:35:00,95.96,96.04,95.92,96.03,890.0,88.0198,88.0932,87.9831,88.084,890.0
2017-03-22 14:40:00,96.09,96.1,96.01,96.08,1896.0,88.139,88.1482,88.0657,88.1299,1896.0
2017-03-22 14:45:00,96.09,96.11,95.97,96.05,4267.0,88.139,88.1574,88.029,88.1023,4267.0
2017-03-22 14:50:00,96.08,96.22,96.05,96.22,3690.0,88.1299,88.2583,88.1023,88.2583,3690.0
2017-03-22 14:55:00,96.26,96.33,96.26,96.33,300.0,88.295,88.3592,88.295,88.3592,300.0
2017-03-22 15:00:00,96.34,96.34,96.25,96.31,2884.0,88.3684,88.3684,88.2858,88.3408,2884.0
2017-03-22 15:05:00,96.26,96.41,96.26,96.37,3600.0,88.295,88.4326,88.295,88.3959,3600.0
2017-03-22 15:10:00,96.39,96.43,96.38,96.39,1652.0,88.4142,88.4509,88.405,88.4142,1652.0
2017-03-22 15:15:00,96.42,96.42,96.18,96.31,7572.0,88.4417,88.4417,88.2216,88.3408,7572.0
2017-03-22 15:20:00,96.3,96.37,96.01,96.2,9386.0,88.3317,88.3959,88.0657,88.2399,9386.0
2017-03-22 15:25:00,96.19,96.21,96.11,96.11,4223.0,88.2308,88.2491,88.1574,88.1574,4223.0
2017-03-22 15:30:00,96.11,96.13,96.06,96.09,2702.0,88.1574,88.1757,88.1115,88.139,2702.0
2017-03-22 15:35:00,96.07,96.19,95.99,96.19,6556.0,88.1207,88.2308,88.0473,88.2308,6556.0
2017-03-22 15:40:00,96.2,96.39,96.15,96.32,13185.0,88.2399,88.4142,88.1941,88.35,13185.0
2017-03-22 15:45:00,96.28,96.32,96.16,96.18,12372.0,88.3133,88.35,88.2032,88.2216,12372.0
2017-03-22 15:50:00,96.17,96.24,96.15,96.18,8971.0,88.2124,88.2766,88.1941,88.2216,8971.0
2017-03-22 15:55:00,96.16,96.25,96.07,96.11,30706.0,88.2032,88.2858,88.1207,88.1574,30706.0
2017-03-23 09:30:00,96.12,96.67,95.96,96.67,5964.0,88.1666,88.671,88.0198,88.671,5964.0
2017-03-23 09:35:00,96.39,96.8,96.39,96.8,1400.0,88.4142,88.7903,88.4142,88.7903,1400.0
2017-03-23 09:40:00,96.59,96.75,96.23,96.41,2800.0,88.5977,88.7444,88.2675,88.4326,2800.0
2017-03-23 09:45:00,96.42,96.64,96.39,96.63,2400.0,88.4417,88.6435,88.4142,88.6344,2400.0
2017-03-23 09:50:00,96.7,96.74,96.7,96.74,500.0,88.6986,88.7353,88.6986,88.7353,500.0
2017-03-23 09:55:00,96.85,97.03,96.85,96.98,1859.0,88.8362,89.0013,88.8362,88.9554,1859.0
2017-03-23 10:00:00,96.95,97.17,96.91,97.15,3300.0,88.9279,89.1297,88.8912,89.1113,3300.0
2017-03-23 10:05:00,97.06,97.14,96.81,96.97,2612.0,89.0288,89.1022,88.7995,88.9462,2612.0
2017-03-23 10:10:00,97.01,97.01,96.81,96.97,2200.0,88.9829,88.9829,88.7995,88.9462,2200.0
2017-03-23 10:15:00,97.09,97.14,97.02,97.09,520.0,89.0563,89.1022,88.9921,89.0563,520.0
2017-03-23 10:20:00,97.04,97.3,96.95,97.3,5650.0,89.0104,89.2489,88.9279,89.2489,5650.0
2017-03-23 10:25:00,97.32,97.44,97.32,97.44,1200.0,89.2673,89.3773,89.2673,89.3773,1200.0
2017-03-23 10:30:00,97.45,97.57,97.37,97.51,7193.0,89.3865,89.4966,89.3131,89.4415,7193.0
2017-03-23 10:35:00,97.45,97.56,97.18,97.4,12612.0,89.3865,89.4874,89.1388,89.3406,12612.0
2017-03-23 10:40:00,97.36,97.42,97.31,97.41,4700.0,89.304,89.359,89.2581,89.3498,4700.0
2017-03-23 10:45:00,97.36,97.45,97.27,97.4,5000.0,89.304,89.3865,89.2214,89.3406,5000.0
2017-03-23 10:50:00,97.38,97.49,97.38,97.45,3500.0,89.3223,89.4232,89.3223,89.3865,3500.0
2017-03-23 10:55:00,97.4,97.5,97.25,97.41,7100.0,89.3406,89.4324,89.2031,89.3498,7100.0
2017-03-23 11:00:00,97.41,97.56,97.3,97.38,3400.0,89.3498,89.4874,89.2489,89.3223,3400.0
2017-03-23 11:05:00,97.45,97.59,97.45,97.59,1100.0,89.3865,89.5149,89.3865,89.5149,1100.0
2017-03-23 11:10:00,97.69,97.74,97.51,97.72,3700.0,89.6066,89.6525,89.4415,89.6342,3700.0
2017-03-23 11:15:00,97.67,97.74,97.67,97.7,300.0,89.5883,89.6525,89.5883,89.6158,300.0
2017-03-23 11:20:00,97.69,97.85,97.64,97.85,13789.0,89.6066,89.7534,89.5608,89.7534,13789.0
2017-03-23 11:25:00,97.84,97.9,97.81,97.9,1500.0,89.7442,89.7993,89.7167,89.7993,1500.0
2017-03-23 11:30:00,97.9,98.07,97.88,98.07,7858.0,89.7993,89.9552,89.7809,89.9552,7858.0
2017-03-23 11:35:00,98.01,98.11,97.93,98.09,4199.0,89.9002,89.9919,89.8268,89.9735,4199.0
2017-03-23 11:40:00,98.06,98.13,98.01,98.02,6649.0,89.946,90.0102,89.9002,89.9093,6649.0
2017-03-23 11:45:00,98.01,98.16,98.01,98.16,4526.0,89.9002,90.0378,89.9002,90.0378,4526.0
2017-03-23 11:50:00,98.1,98.21,98.1,98.2,14500.0,89.9827,90.0836,89.9827,90.0744,14500.0
2017-03-23 11:55:00,98.18,98.18,98.0,98.01,2750.0,90.0561,90.0561,89.891,89.9002,2750.0
2017-03-23 12:00:00,98.06,98.06,97.72,97.74,5615.0,89.946,89.946,89.6342,89.6525,5615.0
2017-03-23 12:05:00,97.73,97.74,97.53,97.53,2100.0,89.6433,89.6525,89.4599,89.4599,2100.0
2017-03-23 12:10:00,97.58,97.58,97.43,97.45,1857.0,89.5057,89.5057,89.3682,89.3865,1857.0
2017-03-23 12:15:00,97.44,97.52,97.43,97.43,4248.0,89.3773,89.4507,89.3682,89.3682,4248.0
2017-03-23 12:20:00,97.35,97.43,97.26,97.26,1600.0,89.2948,89.3682,89.2122,89.2122,1600.0
2017-03-23 12:25:00,97.26,97.3,97.23,97.25,950.0,89.2122,89.2489,89.1847,89.2031,950.0
2017-03-23 12:30:00,97.2,97.27,97.18,97.23,2100.0,89.1572,89.2214,89.1388,89.1847,2100.0
2017-03-23 12:35:00,97.23,97.25,97.18,97.25,2809.0,89.1847,89.2031,89.1388,89.2031,2809.0
2017-03-23 12:40:00,97.37,97.38,97.37,97.38,398.0,89.3131,89.3223,89.3131,89.3223,398.0
2017-03-23 12:45:00,97.35,97.43,97.33,97.43,400.0,89.2948,89.3682,89.2764,89.3682,400.0
2017-03-23 12:50:00,97.36,97.47,97.36,97.46,1320.0,89.304,89.4048,89.304,89.3957,1320.0
2017-03-23 12:55:00,97.46,97.46,97.46,97.46,0.0,89.3957,89.3957,89.3957,89.3957,0.0
2017-03-23 13:00:00,97.53,97.53,97.42,97.48,4506.0,89.4599,89.4599,89.359,89.414,4506.0
2017-03-23 13:05:00,97.46,97.61,97.34,97.48,7400.0,89.3957,89.5333,89.2856,89.414,7400.0
2017-03-23 13:10:00,97.48,97.64,97.46,97.6,4050.0,89.414,89.5608,89.3957,89.5241,4050.0
2017-03-23 13:15:00,97.54,97.6,97.44,97.54,3200.0,89.4691,89.5241,89.3773,89.4691,3200.0
2017-03-23 13:20:00,97.59,97.81,97.59,97.81,1302.0,89.5149,89.7167,89.5149,89.7167,1302.0
2017-03-23 13:25:00,97.79,97.8,97.58,97.58,5300.0,89.6984,89.7075,89.5057,89.5057,5300.0
2017-03-23 13:30:00,97.61,97.72,97.6,97.68,3195.0,89.5333,89.6342,89.5241,89.5975,3195.0
2017-03-23 13:35:00,97.7,97.73,97.63,97.68,4000.0,89.6158,89.6433,89.5516,89.5975,4000.0
2017-03-23 13:40:00,97.7,97.8,97.64,97.73,6736.0,89.6158,89.7075,89.5608,89.6433,6736.0
2017-03-23 13:45:00,97.81,97.92,97.79,97.9,2400.0,89.7167,89.8176,89.6984,89.7993,2400.0
2017-03-23 13:50:00,97.91,97.91,97.83,97.86,2600.0,89.8084,89.8084,89.7351,89.7626,2600.0
2017-03-23 13:55:00,97.84,98.01,97.83,98.01,8724.0,89.7442,89.9002,89.7351,89.9002,8724.0
2017-03-23 14:00:00,98.0,98.09,97.92,98.09,7181.0,89.891,89.9735,89.8176,89.9735,7181.0
2017-03-23 14:05:00,98.1,98.19,98.02,98.19,4936.0,89.9827,90.0653,89.9093,90.0653,4936.0
2017-03-23 14:10:00,98.19,98.19,98.03,98.03,5611.0,90.0653,90.0653,89.9185,89.9185,5611.0
2017-03-23 14:15:00,98.04,98.22,98.04,98.19,2655.0,89.9277,90.0928,89.9277,90.0653,2655.0
2017-03-23 14:20:00,98.24,98.25,98.05,98.05,10602.0,90.1111,90.1203,89.9369,89.9369,10602.0
2017-03-23 14:25:00,98.09,98.11,97.96,98.09,11355.0,89.9735,89.9919,89.8543,89.9735,11355.0
2017-03-23 14:30:00,98.06,98.11,97.91,98.02,5031.0,89.946,89.9919,89.8084,89.9093,5031.0
2017-03-23 14:35:00,98.02,98.03,97.7,98.0,14702.0,89.9093,89.9185,89.6158,89.891,14702.0
2017-03-23 14:40:00,97.76,97.81,97.71,97.78,1205.0,89.6709,89.7167,89.625,89.6892,1205.0
2017-03-23 14:45:00,97.72,97.79,97.67,97.67,2000.0,89.6342,89.6984,89.5883,89.5883,2000.0
2017-03-23 14:50:00,97.71,97.74,97.65,97.7,3520.0,89.625,89.6525,89.57,89.6158,3520.0
2017-03-23 14:55:00,97.7,97.92,97.7,97.75,6143.0,89.6158,89.8176,89.6158,89.6617,6143.0
2017-03-23 15:00:00,97.77,97.83,97.59,97.6,1633.0,89.68,89.7351,89.5149,89.5241,1633.0
2017-03-23 15:05:00,97.57,97.65,97.53,97.53,1720.0,89.4966,89.57,89.4599,89.4599,1720.0
2017-03-23 15:10:00,97.46,97.74,97.42,97.42,4164.0,89.3957,89.6525,89.359,89.359,4164.0
2017-03-23 15:15:00,97.43,97.47,97.28,97.28,2827.0,89.3682,89.4048,89.2306,89.2306,2827.0
2017-03-23 15:20:00,97.35,97.4,97.27,97.31,973.0,89.2948,89.3406,89.2214,89.2581,973.0
2017-03-23 15:25:00,97.31,97.46,97.23,97.31,2100.0,89.2581,89.3957,89.1847,89.2581,2100.0
2017-03-23 15:30:00,97.28,97.29,96.97,96.98,4800.0,89.2306,89.2397,88.9462,88.9554,4800.0
2017-03-23 15:35:00,96.99,97.09,96.95,97.06,3599.0,88.9646,89.0563,88.9279,89.0288,3599.0
2017-03-23 15:40:00,97.01,97.08,96.86,97.02,6772.0,88.9829,89.0471,88.8453,88.9921,6772.0
2017-03-23 15:45:00,96.95,97.22,96.9,97.05,7056.0,88.9279,89.1755,88.882,89.0196,7056.0
2017-03-23 15:50:00,97.02,97.11,97.0,97.08,8104.0,88.9921,89.0746,88.9737,89.0471,8104.0
2017-03-23 15:55:00,97.08,97.26,97.06,97.11,26112.0,89.0471,89.2122,89.0288,89.0746,26112.0
2017-03-24 09:30:00,97.2,97.2,97.02,97.07,4660.0,89.1572,89.1572,88.9921,89.0379,4660.0
2017-03-24 09:35:00,97.0,97.0,96.63,96.63,800.0,88.9737,88.9737,88.6344,88.6344,800.0
2017-03-24 09:40:00,96.43,96.72,96.43,96.59,3000.0,88.4509,88.7169,88.4509,88.5977,3000.0
2017-03-24 09:45:00,96.84,97.29,96.8,97.29,4200.0,88.827,89.2397,88.7903,89.2397,4200.0
2017-03-24 09:50:00,97.34,97.35,97.29,97.29,600.0,89.2856,89.2948,89.2397,89.2397,600.0
2017-03-24 09:55:00,97.49,97.5,97.41,97.49,500.0,89.4232,89.4324,89.3498,89.4232,500.0
2017-03-24 10:00:00,97.39,97.4,97.27,97.35,905.0,89.3315,89.3406,89.2214,89.2948,905.0
2017-03-24 10:05:00,97.38,97.38,97.38,97.38,300.0,89.3223,89.3223,89.3223,89.3223,300.0
2017-03-24 10:10:00,97.32,97.45,97.32,97.43,5098.0,89.2673,89.3865,89.2673,89.3682,5098.0
2017-03-24 10:15:00,97.47,97.48,97.43,97.43,1701.0,89.4048,89.414,89.3682,89.3682,1701.0
2017-03-24 10:20:00,97.43,97.43,97.43,97.43,0.0,89.3682,89.3682,89.3682,89.3682,0.0
2017-03-24 10:25:00,97.44,97.56,97.44,97.56,1700.0,89.3773,89.4874,89.3773,89.4874,1700.0
2017-03-24 10:30:00,97.57,97.64,97.51,97.51,800.0,89.4966,89.5608,89.4415,89.4415,800.0
2017-03-24 10:35:00,97.41,97.41,97.4,97.4,425.0,89.3498,89.3498,89.3406,89.3406,425.0
2017-03-24 10:40:00,97.39,97.49,97.39,97.49,900.0,89.3315,89.4232,89.3315,89.4232,900.0
2017-03-24 10:45:00,97.45,97.45,97.38,97.39,1600.0,89.3865,89.3865,89.3223,89.3315,1600.0
2017-03-24 10:50:00,97.34,97.56,97.26,97.56,5184.0,89.2856,89.4874,89.2122,89.4874,5184.0
2017-03-24 10:55:00,97.55,97.76,97.55,97.65,3153.0,89.4782,89.6709,89.4782,89.57,3153.0
2017-03-24 11:00:00,97.63,97.69,97.59,97.68,1200.0,89.5516,89.6066,89.5149,89.5975,1200.0
2017-03-24 11:05:00,97.74,97.86,97.74,97.84,2200.0,89.6525,89.7626,89.6525,89.7442,2200.0
2017-03-24 11:10:00,97.87,98.24,97.83,98.11,5495.0,89.7718,90.1111,89.7351,89.9919,5495.0
2017-03-24 11:15:00,98.06,98.06,98.06,98.06,100.0,89.946,89.946,89.946,89.946,100.0
2017-03-24 11:20:00,97.99,97.99,97.77,97.77,900.0,89.8818,89.8818,89.68,89.68,900.0
2017-03-24 11:25:00,97.92,97.92,97.88,97.88,600.0,89.8176,89.8176,89.7809,89.7809,600.0
2017-03-24 11:30:00,97.96,97.96,97.85,97.91,900.0,89.8543,89.8543,89.7534,89.8084,900.0
2017-03-24 11:35:00,97.87,97.98,97.87,97.98,648.0,89.7718,89.8726,89.7718,89.8726,648.0
2017-03-24 11:40:00,97.9,97.98,97.85,97.85,2700.0,89.7993,89.8726,89.7534,89.7534,2700.0
2017-03-24 11:45:00,97.87,97.88,97.81,97.83,2100.0,89.7718,89.7809,89.7167,89.7351,2100.0
2017-03-24 11:50:00,97.82,98.08,97.78,98.02,8000.0,89.7259,89.9644,89.6892,89.9093,8000.0
2017-03-24 11:55:00,98.03,98.22,98.02,98.22,4650.0,89.9185,90.0928,89.9093,90.0928,4650.0
2017-03-24 12:00:00,98.21,98.24,98.14,98.15,800.0,90.0836,90.1111,90.0194,90.0286,800.0
2017-03-24 12:05:00,98.05,98.18,98.05,98.17,602.0,89.9369,90.0561,89.9369,90.0469,602.0
2017-03-24 12:10:00,98.16,98.16,97.9,98.04,18168.0,90.0378,90.0378,89.7993,89.9277,18168.0
2017-03-24 12:15:00,97.97,98.22,97.91,98.15,3025.0,89.8635,90.0928,89.8084,90.0286,3025.0
2017-03-24 12:20:00,98.02,98.16,97.95,98.12,2100.0,89.9093,90.0378,89.8451,90.0011,2100.0
2017-03-24 12:25:00,98.06,98.23,97.96,98.21,4300.0,89.946,90.102,89.8543,90.0836,4300.0
2017-03-24 12:30:00,98.18,98.24,98.1,98.2,1700.0,90.0561,90.1111,89.9827,90.0744,1700.0
2017-03-24 12:35:00,98.1,98.14,97.83,97.83,4590.0,89.9827,90.0194,89.7351,89.7351,4590.0
2017-03-24 12:40:00,97.83,97.85,97.83,97.85,200.0,89.7351,89.7534,89.7351,89.7534,200.0
2017-03-24 12:45:00,97.85,97.93,97.83,97.93,2472.0,89.7534,89.8268,89.7351,89.8268,2472.0
2017-03-24 12:50:00,97.94,97.94,97.68,97.68,1600.0,89.836,89.836,89.5975,89.5975,1600.0
2017-03-24 12:55:00,97.66,97.66,97.63,97.66,800.0,89.5791,89.5791,89.5516,89.5791,800.0
2017-03-24 13:00:00,97.7,97.91,97.7,97.89,3500.0,89.6158,89.8084,89.6158,89.7901,3500.0
2017-03-24 13:05:00,97.71,97.86,97.71,97.84,1400.0,89.625,89.7626,89.625,89.7442,1400.0
2017-03-24 13:10:00,97.89,98.07,97.88,98.04,3094.0,89.7901,89.9552,89.7809,89.9277,3094.0
2017-03-24 13:15:00,98.06,98.1,98.02,98.08,4200.0,89.946,89.9827,89.9093,89.9644,4200.0
2017-03-24 13:20:00,98.08,98.1,98.03,98.08,1900.0,89.9644,89.9827,89.9185,89.9644,1900.0
2017-03-24 13:25:00,98.09,98.34,98.03,98.28,3600.0,89.9735,90.2029,89.9185,90.1478,3600.0
2017-03-24 13:30:00,98.25,98.3,98.03,98.2,9664.0,90.1203,90.1662,89.9185,90.0744,9664.0
2017-03-24 13:35:00,98.15,98.23,97.98,98.08,15070.0,90.0286,90.102,89.8726,89.9644,15070.0
2017-03-24 13:40:00,98.08,98.3,98.05,98.29,7303.0,89.9644,90.1662,89.9369,90.157,7303.0
2017-03-24 13:45:00,98.24,98.37,98.04,98.37,11559.0,90.1111,90.2304,89.9277,90.2304,11559.0
2017-03-24 13:50:00,98.29,98.35,98.05,98.2,13690.0,90.157,90.212,89.9369,90.0744,13690.0
2017-03-24 13:55:00,98.2,98.28,98.09,98.17,16155.0,90.0744,90.1478,89.9735,90.0469,16155.0
2017-03-24 14:00:00,98.24,98.36,98.18,98.31,8200.0,90.1111,90.2212,90.0561,90.1753,8200.0
2017-03-24 14:05:00,98.34,98.43,98.27,98.33,12169.0,90.2029,90.2854,90.1387,90.1937,12169.0
2017-03-24 14:10:00,98.35,98.46,98.27,98.29,15539.0,90.212,90.3129,90.1387,90.157,15539.0
2017-03-24 14:15:00,98.28,98.32,98.0,98.21,13174.0,90.1478,90.1845,89.891,90.0836,13174.0
2017-03-24 14:20:00,98.23,98.27,97.76,97.8,10710.0,90.102,90.1387,89.6709,89.7075,10710.0
2017-03-24 14:25:00,97.78,97.82,97.67,97.77,3550.0,89.6892,89.7259,89.5883,89.68,3550.0
2017-03-24 14:30:00,97.71,97.72,97.58,97.58,2500.0,89.625,89.6342,89.5057,89.5057,2500.0
2017-03-24 14:35:00,97.57,97.63,97.48,97.48,2200.0,89.4966,89.5516,89.414,89.414,2200.0
2017-03-24 14:40:00,97.54,97.6,97.48,97.51,900.0,89.4691,89.5241,89.414,89.4415,900.0
2017-03-24 14:45:00,97.53,97.53,97.37,97.41,1318.0,89.4599,89.4599,89.3131,89.3498,1318.0
2017-03-24 14:50:00,97.31,97.34,97.23,97.28,2606.0,89.2581,89.2856,89.1847,89.2306,2606.0
2017-03-24 14:55:00,97.26,97.3,97.21,97.22,1600.0,89.2122,89.2489,89.1664,89.1755,1600.0
2017-03-24 15:00:00,97.19,97.23,97.19,97.22,1500.0,89.148,89.1847,89.148,89.1755,1500.0
2017-03-24 15:05:00,97.03,97.05,96.94,96.97,1000.0,89.0013,89.0196,88.9187,88.9462,1000.0
2017-03-24 15:10:00,96.91,97.15,96.91,97.15,3066.0,88.8912,89.1113,88.8912,89.1113,3066.0
2017-03-24 15:15:00,97.05,97.14,97.05,97.14,1600.0,89.0196,89.1022,89.0196,89.1022,1600.0
2017-03-24 15:20:00,97.14,97.31,97.14,97.31,1500.0,89.1022,89.2581,89.1022,89.2581,1500.0
2017-03-24 15:25:00,97.21,97.38,97.2,97.38,2030.0,89.1664,89.3223,89.1572,89.3223,2030.0
2017-03-24 15:30:00,97.38,97.43,97.06,97.22,5731.0,89.3223,89.3682,89.0288,89.1755,5731.0
2017-03-24 15:35:00,97.26,97.71,97.26,97.71,4661.0,89.2122,89.625,89.2122,89.625,4661.0
2017-03-24 15:40:00,97.77,97.86,97.7,97.7,7004.0,89.68,89.7626,89.6158,89.6158,7004.0
2017-03-24 15:45:00,97.66,97.72,97.34,97.61,11776.0,89.5791,89.6342,89.2856,89.5333,11776.0
2017-03-24 15:50:00,97.54,97.67,97.51,97.67,8660.0,89.4691,89.5883,89.4415,89.5883,8660.0
2017-03-24 15:55:00,97.64,97.65,97.37,97.51,25856.0,89.5608,89.57,89.3131,89.4415,25856.0
2017-03-27 09:30:00,96.52,97.13,96.52,96.7,7489.0,88.5335,89.093,88.5335,88.6986,7489.0
2017-03-27 09:35:00,96.74,96.75,96.52,96.57,1000.0,88.7353,88.7444,88.5335,88.5793,1000.0
2017-03-27 09:40:00,96.49,96.75,96.42,96.75,600.0,88.5059,88.7444,88.4417,88.7444,600.0
2017-03-27 09:45:00,96.41,96.63,96.4,96.53,1150.0,88.4326,88.6344,88.4234,88.5426,1150.0
2017-03-27 09:50:00,96.52,96.69,96.5,96.66,2400.0,88.5335,88.6894,88.5151,88.6619,2400.0
2017-03-27 09:55:00,96.54,96.62,96.53,96.62,700.0,88.5518,88.6252,88.5426,88.6252,700.0
2017-03-27 10:00:00,96.47,96.47,96.3,96.41,303.0,88.4876,88.4876,88.3317,88.4326,303.0
2017-03-27 10:05:00,96.39,96.53,96.32,96.32,2000.0,88.4142,88.5426,88.35,88.35,2000.0
2017-03-27 10:10:00,96.28,96.49,96.28,96.46,1583.0,88.3133,88.5059,88.3133,88.4784,1583.0
2017-03-27 10:15:00,96.36,96.36,96.2,96.2,1420.0,88.3867,88.3867,88.2399,88.2399,1420.0
2017-03-27 10:20:00,96.16,96.21,96.1,96.1,1800.0,88.2032,88.2491,88.1482,88.1482,1800.0
2017-03-27 10:25:00,96.13,96.18,96.06,96.14,3168.0,88.1757,88.2216,88.1115,88.1849,3168.0
2017-03-27 10:30:00,96.17,96.18,96.03,96.18,3047.0,88.2124,88.2216,88.084,88.2216,3047.0
2017-03-27 10:35:00,96.26,96.31,96.18,96.18,500.0,88.295,88.3408,88.2216,88.2216,500.0
2017-03-27 10:40:00,96.22,96.48,96.22,96.48,1900.0,88.2583,88.4968,88.2583,88.4968,1900.0
2017-03-27 10:45:00,96.4,96.41,96.29,96.29,2800.0,88.4234,88.4326,88.3225,88.3225,2800.0
2017-03-27 10:50:00,96.29,96.51,96.29,96.5,3123.0,88.3225,88.5243,88.3225,88.5151,3123.0
2017-03-27 10:55:00,96.5,96.5,96.5,96.5,0.0,88.5151,88.5151,88.5151,88.5151,0.0
2017-03-27 11:00:00,96.45,96.59,96.44,96.59,1200.0,88.4692,88.5977,88.4601,88.5977,1200.0
2017-03-27 11:05:00,96.54,96.54,96.44,96.51,3300.0,88.5518,88.5518,88.4601,88.5243,3300.0
2017-03-27 11:10:00,96.48,96.72,96.48,96.56,3100.0,88.4968,88.7169,88.4968,88.5701,3100.0
2017-03-27 11:15:00,96.55,96.62,96.48,96.48,3244.0,88.561,88.6252,88.4968,88.4968,3244.0
2017-03-27 11:20:00,96.48,96.57,96.48,96.57,2974.0,88.4968,88.5793,88.4968,88.5793,2974.0
2017-03-27 11:25:00,96.6,96.68,96.55,96.68,2300.0,88.6068,88.6802,88.561,88.6802,2300.0
2017-03-27 11:30:00,96.7,96.95,96.7,96.76,4500.0,88.6986,88.9279,88.6986,88.7536,4500.0
2017-03-27 11:35:00,96.78,96.78,96.69,96.78,4913.0,88.7719,88.7719,88.6894,88.7719,4913.0
2017-03-27 11:40:00,96.72,96.77,96.54,96.55,3505.0,88.7169,88.7628,88.5518,88.561,3505.0
2017-03-27 11:45:00,96.66,96.68,96.56,96.68,900.0,88.6619,88.6802,88.5701,88.6802,900.0
2017-03-27 11:50:00,96.56,96.56,96.41,96.41,2400.0,88.5701,88.5701,88.4326,88.4326,2400.0
2017-03-27 11:55:00,96.41,96.54,96.4,96.45,2800.0,88.4326,88.5518,88.4234,88.4692,2800.0
2017-03-27 12:00:00,96.4,96.42,96.3,96.41,3800.0,88.4234,88.4417,88.3317,88.4326,3800.0
2017-03-27 12:05:00,96.41,96.5,96.41,96.42,2300.0,88.4326,88.5151,88.4326,88.4417,2300.0
2017-03-27 12:10:00,96.48,96.48,96.48,96.48,100.0,88.4968,88.4968,88.4968,88.4968,100.0
2017-03-27 12:15:00,96.48,96.55,96.48,96.55,600.0,88.4968,88.561,88.4968,88.561,600.0
2017-03-27 12:20:00,96.55,96.56,96.51,96.53,2558.0,88.561,88.5701,88.5243,88.5426,2558.0
2017-03-27 12:25:00,96.56,96.62,96.56,96.62,1000.0,88.5701,88.6252,88.5701,88.6252,1000.0
2017-03-27 12:30:00,96.62,96.64,96.62,96.62,1279.0,88.6252,88.6435,88.6252,88.6252,1279.0
2017-03-27 12:35:00,96.62,96.66,96.61,96.64,2100.0,88.6252,88.6619,88.616,88.6435,2100.0
2017-03-27 12:40:00,96.63,96.73,96.63,96.73,1700.0,88.6344,88.7261,88.6344,88.7261,1700.0
2017-03-27 12:45:00,96.69,96.77,96.68,96.72,2100.0,88.6894,88.7628,88.6802,88.7169,2100.0
2017-03-27 12:50:00,96.72,96.72,96.7,96.7,900.0,88.7169,88.7169,88.6986,88.6986,900.0
2017-03-27 12:55:00,96.76,96.77,96.76,96.77,760.0,88.7536,88.7628,88.7536,88.7628,760.0
2017-03-27 13:00:00,96.78,96.86,96.77,96.81,2100.0,88.7719,88.8453,88.7628,88.7995,2100.0
2017-03-27 13:05:00,96.82,96.82,96.76,96.8,7200.0,88.8086,88.8086,88.7536,88.7903,7200.0
2017-03-27 13:10:00,96.77,96.78,96.75,96.78,1200.0,88.7628,88.7719,88.7444,88.7719,1200.0
2017-03-27 13:15:00,96.75,96.87,96.75,96.87,2373.0,88.7444,88.8545,88.7444,88.8545,2373.0
2017-03-27 13:20:00,96.89,96.93,96.88,96.93,600.0,88.8728,88.9095,88.8637,88.9095,600.0
2017-03-27 13:25:00,96.89,96.89,96.85,96.87,1900.0,88.8728,88.8728,88.8362,88.8545,1900.0
2017-03-27 13:30:00,96.92,96.92,96.92,96.92,100.0,88.9004,88.9004,88.9004,88.9004,100.0
2017-03-27 13:35:00,96.86,96.92,96.72,96.72,4100.0,88.8453,88.9004,88.7169,88.7169,4100.0
2017-03-27 13:40:00,96.79,96.79,96.71,96.79,500.0,88.7811,88.7811,88.7077,88.7811,500.0
2017-03-27 13:45:00,96.72,96.73,96.64,96.72,1444.0,88.7169,88.7261,88.6435,88.7169,1444.0
2017-03-27 13:50:00,96.7,96.71,96.64,96.7,2600.0,88.6986,88.7077,88.6435,88.6986,2600.0
2017-03-27 13:55:00,96.72,96.76,96.71,96.76,2000.0,88.7169,88.7536,88.7077,88.7536,2000.0
2017-03-27 14:00:00,96.76,97.0,96.76,97.0,2600.0,88.7536,88.9737,88.7536,88.9737,2600.0
2017-03-27 14:05:00,97.02,97.06,96.97,96.97,2462.0,88.9921,89.0288,88.9462,88.9462,2462.0
2017-03-27 14:10:00,96.96,96.99,96.93,96.93,3100.0,88.937,88.9646,88.9095,88.9095,3100.0
2017-03-27 14:15:00,96.88,96.91,96.83,96.88,1000.0,88.8637,88.8912,88.8178,88.8637,1000.0
2017-03-27 14:20:00,96.8,97.01,96.8,96.97,2200.0,88.7903,88.9829,88.7903,88.9462,2200.0
2017-03-27 14:25:00,96.97,97.11,96.91,97.11,1308.0,88.9462,89.0746,88.8912,89.0746,1308.0
2017-03-27 14:30:00,97.12,97.24,97.0,97.16,11209.0,89.0838,89.1939,88.9737,89.1205,11209.0
2017-03-27 14:35:00,97.19,97.19,97.09,97.09,6598.0,89.148,89.148,89.0563,89.0563,6598.0
2017-03-27 14:40:00,97.16,97.16,96.98,97.0,2700.0,89.1205,89.1205,88.9554,88.9737,2700.0
2017-03-27 14:45:00,97.04,97.14,97.03,97.12,1108.0,89.0104,89.1022,89.0013,89.0838,1108.0
2017-03-27 14:50:00,97.14,97.14,97.01,97.01,4322.0,89.1022,89.1022,88.9829,88.9829,4322.0
2017-03-27 14:55:00,96.9,97.07,96.89,97.02,6800.0,88.882,89.0379,88.8728,88.9921,6800.0
2017-03-27 15:00:00,96.98,97.06,96.98,97.06,1400.0,88.9554,89.0288,88.9554,89.0288,1400.0
2017-03-27 15:05:00,96.95,96.95,96.9,96.91,1000.0,88.9279,88.9279,88.882,88.8912,1000.0
2017-03-27 15:10:00,96.95,97.05,96.95,96.97,636.0,88.9279,89.0196,88.9279,88.9462,636.0
2017-03-27 15:15:00,97.03,97.04,96.89,96.94,2737.0,89.0013,89.0104,88.8728,88.9187,2737.0
2017-03-27 15:20:00,96.97,97.03,96.92,96.94,1957.0,88.9462,89.0013,88.9004,88.9187,1957.0
2017-03-27 15:25:00,96.96,96.96,96.75,96.75,1575.0,88.937,88.937,88.7444,88.7444,1575.0
2017-03-27 15:30:00,96.73,96.83,96.64,96.66,9675.0,88.7261,88.8178,88.6435,88.6619,9675.0
2017-03-27 15:35:00,96.66,96.76,96.62,96.72,11676.0,88.6619,88.7536,88.6252,88.7169,11676.0
2017-03-27 15:40:00,96.79,96.84,96.72,96.72,15674.0,88.7811,88.827,88.7169,88.7169,15674.0
2017-03-27 15:45:00,96.77,96.84,96.69,96.72,11317.0,88.7628,88.827,88.6894,88.7169,11317.0
2017-03-27 15:50:00,96.73,96.78,96.7,96.76,13869.0,88.7261,88.7719,88.6986,88.7536,13869.0
2017-03-27 15:55:00,96.71,96.74,96.49,96.61,27826.0,88.7077,88.7353,88.5059,88.616,27826.0
2017-03-28 09:30:00,96.61,96.91,96.61,96.81,5278.0,88.616,88.8912,88.616,88.7995,5278.0
2017-03-28 09:35:00,96.55,96.96,96.55,96.94,600.0,88.561,88.937,88.561,88.9187,600.0
2017-03-28 09:40:00,96.67,96.91,96.67,96.88,300.0,88.671,88.8912,88.671,88.8637,300.0
2017-03-28 09:45:00,96.81,97.05,96.35,96.6,1900.0,88.7995,89.0196,88.3775,88.6068,1900.0
2017-03-28 09:50:00,96.28,96.44,96.17,96.18,600.0,88.3133,88.4601,88.2124,88.2216,600.0
2017-03-28 09:55:00,96.32,96.48,96.32,96.48,1700.0,88.35,88.4968,88.35,88.4968,1700.0
2017-03-28 10:00:00,96.45,96.81,96.42,96.81,1400.0,88.4692,88.7995,88.4417,88.7995,1400.0
2017-03-28 10:05:00,96.67,96.67,96.56,96.65,600.0,88.671,88.671,88.5701,88.6527,600.0
2017-03-28 10:10:00,96.54,96.7,96.54,96.6,1600.0,88.5518,88.6986,88.5518,88.6068,1600.0
2017-03-28 10:15:00,96.6,96.91,96.53,96.74,1200.0,88.6068,88.8912,88.5426,88.7353,1200.0
2017-03-28 10:20:00,96.86,96.92,96.75,96.91,1539.0,88.8453,88.9004,88.7444,88.8912,1539.0
2017-03-28 10:25:00,96.88,96.93,96.88,96.93,400.0,88.8637,88.9095,88.8637,88.9095,400.0
2017-03-28 10:30:00,96.97,97.03,96.78,96.81,3500.0,88.9462,89.0013,88.7719,88.7995,3500.0
2017-03-28 10:35:00,96.81,97.08,96.81,97.02,3000.0,88.7995,89.0471,88.7995,88.9921,3000.0
2017-03-28 10:40:00,97.04,97.18,97.0,97.1,1800.0,89.0104,89.1388,88.9737,89.0655,1800.0
2017-03-28 10:45:00,97.03,97.22,97.03,97.22,2900.0,89.0013,89.1755,89.0013,89.1755,2900.0
2017-03-28 10:50:00,97.19,97.21,97.12,97.18,1609.0,89.148,89.1664,89.0838,89.1388,1609.0
2017-03-28 10:55:00,97.18,97.2,97.08,97.16,3610.0,89.1388,89.1572,89.0471,89.1205,3610.0
2017-03-28 11:00:00,97.04,97.22,97.04,97.18,2097.0,89.0104,89.1755,89.0104,89.1388,2097.0
2017-03-28 11:05:00,97.18,97.18,97.06,97.14,4167.0,89.1388,89.1388,89.0288,89.1022,4167.0
2017-03-28 11:10:00,97.07,97.32,97.05,97.2,2794.0,89.0379,89.2673,89.0196,89.1572,2794.0
2017-03-28 11:15:00,97.16,97.19,97.11,97.11,700.0,89.1205,89.148,89.0746,89.0746,700.0
2017-03-28 11:20:00,97.14,97.2,96.96,97.15,4100.0,89.1022,89.1572,88.937,89.1113,4100.0
2017-03-28 11:25:00,97.1,97.12,96.98,96.99,970.0,89.0655,89.0838,88.9554,88.9646,970.0
2017-03-28 11:30:00,97.03,97.18,97.03,97.1,1300.0,89.0013,89.1388,89.0013,89.0655,1300.0
2017-03-28 11:35:00,97.04,97.04,96.99,96.99,300.0,89.0104,89.0104,88.9646,88.9646,300.0
2017-03-28 11:40:00,96.95,97.01,96.94,96.94,400.0,88.9279,88.9829,88.9187,88.9187,400.0
2017-03-28 11:45:00,96.92,96.95,96.82,96.92,2501.0,88.9004,88.9279,88.8086,88.9004,2501.0
2017-03-28 11:50:00,96.88,96.92,96.86,96.92,500.0,88.8637,88.9004,88.8453,88.9004,500.0
2017-03-28 11:55:00,96.92,97.06,96.92,97.01,2600.0,88.9004,89.0288,88.9004,88.9829,2600.0
2017-03-28 12:00:00,97.02,97.1,97.01,97.08,1623.0,88.9921,89.0655,88.9829,89.0471,1623.0
2017-03-28 12:05:00,97.02,97.05,96.93,97.05,2315.0,88.9921,89.0196,88.9095,89.0196,2315.0
2017-03-28 12:10:00,96.98,96.98,96.87,96.87,523.0,88.9554,88.9554,88.8545,88.8545,523.0
2017-03-28 12:15:00,96.88,96.89,96.82,96.88,1392.0,88.8637,88.8728,88.8086,88.8637,1392.0
2017-03-28 12:20:00,96.88,96.98,96.88,96.98,1982.0,88.8637,88.9554,88.8637,88.9554,1982.0
2017-03-28 12:25:00,96.87,96.93,96.84,96.84,1000.0,88.8545,88.9095,88.827,88.827,1000.0
2017-03-28 12:30:00,96.81,96.88,96.68,96.69,2200.0,88.7995,88.8637,88.6802,88.6894,2200.0
2017-03-28 12:35:00,96.75,96.87,96.75,96.75,1400.0,88.7444,88.8545,88.7444,88.7444,1400.0
2017-03-28 12:40:00,96.71,96.79,96.67,96.79,1433.0,88.7077,88.7811,88.671,88.7811,1433.0
2017-03-28 12:45:00,96.67,96.79,96.67,96.69,565.0,88.671,88.7811,88.671,88.6894,565.0
2017-03-28 12:50:00,96.79,96.92,96.79,96.86,700.0,88.7811,88.9004,88.7811,88.8453,700.0
2017-03-28 12:55:00,96.81,96.95,96.81,96.95,1500.0,88.7995,88.9279,88.7995,88.9279,1500.0
2017-03-28 13:00:00,96.9,97.0,96.87,96.87,2400.0,88.882,88.9737,88.8545,88.8545,2400.0
2017-03-28 13:05:00,96.94,96.94,96.86,96.92,600.0,88.9187,88.9187,88.8453,88.9004,600.0
2017-03-28 13:10:00,96.91,96.98,96.91,96.98,2150.0,88.8912,88.9554,88.8912,88.9554,2150.0
2017-03-28 13:15:00,96.95,97.02,96.88,96.92,1895.0,88.9279,88.9921,88.8637,88.9004,1895.0
2017-03-28 13:20:00,96.92,97.01,96.9,96.95,1012.0,88.9004,88.9829,88.882,88.9279,1012.0
2017-03-28 13:25:00,96.91,96.99,96.91,96.99,2800.0,88.8912,88.9646,88.8912,88.9646,2800.0
2017-03-28 13:30:00,96.95,96.99,96.77,96.77,1910.0,88.9279,88.9646,88.7628,88.7628,1910.0
2017-03-28 13:35:00,96.82,96.84,96.76,96.78,4758.0,88.8086,88.827,88.7536,88.7719,4758.0
2017-03-28 13:40:00,96.81,96.89,96.8,96.82,2810.0,88.7995,88.8728,88.7903,88.8086,2810.0
2017-03-28 13:45:00,96.8,96.89,96.76,96.82,8500.0,88.7903,88.8728,88.7536,88.8086,8500.0
2017-03-28 13:50:00,96.83,96.95,96.8,96.8,6228.0,88.8178,88.9279,88.7903,88.7903,6228.0
2017-03-28 13:55:00,96.81,97.11,96.79,97.0,9754.0,88.7995,89.0746,88.7811,88.9737,9754.0
2017-03-28 14:00:00,96.99,97.0,96.88,96.88,5722.0,88.9646,88.9737,88.8637,88.8637,5722.0
2017-03-28 14:05:00,96.9,97.06,96.9,96.99,2146.0,88.882,89.0288,88.882,88.9646,2146.0
2017-03-28 14:10:00,97.0,97.03,96.9,96.92,12086.0,88.9737,89.0013,88.882,88.9004,12086.0
2017-03-28 14:15:00,96.94,97.02,96.93,96.96,5100.0,88.9187,88.9921,88.9095,88.937,5100.0
2017-03-28 14:20:00,96.95,97.02,96.93,96.99,3852.0,88.9279,88.9921,88.9095,88.9646,3852.0
2017-03-28 14:25:00,97.0,97.04,96.94,97.0,8975.0,88.9737,89.0104,88.9187,88.9737,8975.0
2017-03-28 14:30:00,96.99,97.0,96.94,96.94,2275.0,88.9646,88.9737,88.9187,88.9187,2275.0
2017-03-28 14:35:00,96.9,97.04,96.9,97.01,1800.0,88.882,89.0104,88.882,88.9829,1800.0
2017-03-28 14:40:00,97.02,97.07,96.98,96.98,2750.0,88.9921,89.0379,88.9554,88.9554,2750.0
2017-03-28 14:45:00,97.03,97.05,96.98,97.01,2145.0,89.0013,89.0196,88.9554,88.9829,2145.0
2017-03-28 14:50:00,97.01,97.08,97.0,97.0,3900.0,88.9829,89.0471,88.9737,88.9737,3900.0
2017-03-28 14:55:00,97.0,97.03,96.96,96.96,4100.0,88.9737,89.0013,88.937,88.937,4100.0
2017-03-28 15:00:00,96.94,97.01,96.94,96.99,2800.0,88.9187,88.9829,88.9187,88.9646,2800.0
2017-03-28 15:05:00,97.0,97.03,96.95,96.95,2375.0,88.9737,89.0013,88.9279,88.9279,2375.0
2017-03-28 15:10:00,96.94,96.94,96.91,96.94,2832.0,88.9187,88.9187,88.8912,88.9187,2832.0
2017-03-28 15:15:00,96.9,96.91,96.8,96.82,1900.0,88.882,88.8912,88.7903,88.8086,1900.0
2017-03-28 15:20:00,96.81,96.88,96.76,96.88,3849.0,88.7995,88.8637,88.7536,88.8637,3849.0
2017-03-28 15:25:00,96.8,96.92,96.78,96.92,2100.0,88.7903,88.9004,88.7719,88.9004,2100.0
2017-03-28 15:30:00,96.95,96.95,96.81,96.82,5384.0,88.9279,88.9279,88.7995,88.8086,5384.0
2017-03-28 15:35:00,96.83,96.88,96.77,96.86,9404.0,88.8178,88.8637,88.7628,88.8453,9404.0
2017-03-28 15:40:00,96.84,96.86,96.72,96.76,10348.0,88.827,88.8453,88.7169,88.7536,10348.0
2017-03-28 15:45:00,96.74,96.78,96.63,96.76,8714.0,88.7353,88.7719,88.6344,88.7536,8714.0
2017-03-28 15:50:00,96.75,96.77,96.68,96.74,8382.0,88.7444,88.7628,88.6802,88.7353,8382.0
2017-03-28 15:55:00,96.7,96.87,96.61,96.71,65036.0,88.6986,88.8545,88.616,88.7077,65036.0
2017-03-29 09:30:00,96.44,96.65,96.44,96.63,7146.0,88.4601,88.6527,88.4601,88.6344,7146.0
2017-03-29 09:35:00,96.63,96.66,96.48,96.63,900.0,88.6344,88.6619,88.4968,88.6344,900.0
2017-03-29 09:40:00,96.7,96.75,96.48,96.48,2700.0,88.6986,88.7444,88.4968,88.4968,2700.0
2017-03-29 09:45:00,96.43,96.58,96.34,96.34,600.0,88.4509,88.5885,88.3684,88.3684,600.0
2017-03-29 09:50:00,96.25,96.36,96.1,96.36,4410.0,88.2858,88.3867,88.1482,88.3867,4410.0
2017-03-29 09:55:00,96.28,96.44,96.26,96.44,4700.0,88.3133,88.4601,88.295,88.4601,4700.0
2017-03-29 10:00:00,96.58,96.73,96.47,96.68,7010.0,88.5885,88.7261,88.4876,88.6802,7010.0
2017-03-29 10:05:00,96.63,96.73,96.63,96.71,1600.0,88.6344,88.7261,88.6344,88.7077,1600.0
2017-03-29 10:10:00,96.68,96.8,96.68,96.73,1975.0,88.6802,88.7903,88.6802,88.7261,1975.0
2017-03-29 10:15:00,96.77,96.82,96.77,96.82,400.0,88.7628,88.8086,88.7628,88.8086,400.0
2017-03-29 10:20:00,96.78,96.8,96.61,96.64,2500.0,88.7719,88.7903,88.616,88.6435,2500.0
2017-03-29 10:25:00,96.66,96.66,96.58,96.6,1568.0,88.6619,88.6619,88.5885,88.6068,1568.0
2017-03-29 10:30:00,96.67,96.72,96.6,96.7,3115.0,88.671,88.7169,88.6068,88.6986,3115.0
2017-03-29 10:35:00,96.7,96.75,96.66,96.7,1233.0,88.6986,88.7444,88.6619,88.6986,1233.0
2017-03-29 10:40:00,96.67,96.74,96.59,96.59,900.0,88.671,88.7353,88.5977,88.5977,900.0
2017-03-29 10:45:00,96.62,96.64,96.37,96.37,2843.0,88.6252,88.6435,88.3959,88.3959,2843.0
2017-03-29 10:50:00,96.44,96.48,96.37,96.46,2315.0,88.4601,88.4968,88.3959,88.4784,2315.0
2017-03-29 10:55:00,96.44,96.44,96.29,96.37,500.0,88.4601,88.4601,88.3225,88.3959,500.0
2017-03-29 11:00:00,96.45,96.45,96.26,96.26,1100.0,88.4692,88.4692,88.295,88.295,1100.0
2017-03-29 11:05:00,96.22,96.23,96.21,96.23,950.0,88.2583,88.2675,88.2491,88.2675,950.0
2017-03-29 11:10:00,96.2,96.35,96.19,96.35,2400.0,88.2399,88.3775,88.2308,88.3775,2400.0
2017-03-29 11:15:00,96.4,96.43,96.31,96.4,3600.0,88.4234,88.4509,88.3408,88.4234,3600.0
2017-03-29 11:20:00,96.42,96.47,96.37,96.41,2000.0,88.4417,88.4876,88.3959,88.4326,2000.0
2017-03-29 11:25:00,96.37,96.37,96.31,96.33,800.0,88.3959,88.3959,88.3408,88.3592,800.0
2017-03-29 11:30:00,96.3,96.32,96.25,96.25,3330.0,88.3317,88.35,88.2858,88.2858,3330.0
2017-03-29 11:35:00,96.27,96.31,96.19,96.19,1679.0,88.3041,88.3408,88.2308,88.2308,1679.0
2017-03-29 11:40:00,96.16,96.16,96.15,96.15,1200.0,88.2032,88.2032,88.1941,88.1941,1200.0
2017-03-29 11:45:00,96.18,96.31,96.13,96.3,4350.0,88.2216,88.3408,88.1757,88.3317,4350.0
2017-03-29 11:50:00,96.27,96.3,96.22,96.23,1500.0,88.3041,88.3317,88.2583,88.2675,1500.0
2017-03-29 11:55:00,96.23,96.25,96.23,96.24,400.0,88.2675,88.2858,88.2675,88.2766,400.0
2017-03-29 12:00:00,96.26,96.26,96.16,96.16,1027.0,88.295,88.295,88.2032,88.2032,1027.0
2017-03-29 12:05:00,96.14,96.34,96.14,96.31,6700.0,88.1849,88.3684,88.1849,88.3408,6700.0
2017-03-29 12:10:00,96.31,96.41,96.3,96.41,1298.0,88.3408,88.4326,88.3317,88.4326,1298.0
2017-03-29 12:15:00,96.39,96.47,96.39,96.44,4600.0,88.4142,88.4876,88.4142,88.4601,4600.0
2017-03-29 12:20:00,96.41,96.42,96.39,96.42,1325.0,88.4326,88.4417,88.4142,88.4417,1325.0
2017-03-29 12:25:00,96.4,96.42,96.38,96.41,1100.0,88.4234,88.4417,88.405,88.4326,1100.0
2017-03-29 12:30:00,96.38,96.38,96.33,96.35,1205.0,88.405,88.405,88.3592,88.3775,1205.0
2017-03-29 12:35:00,96.25,96.27,96.21,96.21,900.0,88.2858,88.3041,88.2491,88.2491,900.0
2017-03-29 12:40:00,96.18,96.21,96.18,96.2,1843.0,88.2216,88.2491,88.2216,88.2399,1843.0
2017-03-29 12:45:00,96.15,96.16,96.15,96.16,500.0,88.1941,88.2032,88.1941,88.2032,500.0
2017-03-29 12:50:00,96.16,96.23,96.16,96.22,1645.0,88.2032,88.2675,88.2032,88.2583,1645.0
2017-03-29 12:55:00,96.19,96.2,96.11,96.14,1439.0,88.2308,88.2399,88.1574,88.1849,1439.0
2017-03-29 13:00:00,96.18,96.34,96.18,96.34,1400.0,88.2216,88.3684,88.2216,88.3684,1400.0
2017-03-29 13:05:00,96.34,96.34,96.22,96.23,2200.0,88.3684,88.3684,88.2583,88.2675,2200.0
2017-03-29 13:10:00,96.25,96.26,96.25,96.25,1300.0,88.2858,88.295,88.2858,88.2858,1300.0
2017-03-29 13:15:00,96.28,96.28,96.26,96.28,800.0,88.3133,88.3133,88.295,88.3133,800.0
2017-03-29 13:20:00,96.22,96.22,96.22,96.22,200.0,88.2583,88.2583,88.2583,88.2583,200.0
2017-03-29 13:25:00,96.23,96.34,96.23,96.34,2500.0,88.2675,88.3684,88.2675,88.3684,2500.0
2017-03-29 13:30:00,96.35,96.35,96.31,96.31,200.0,88.3775,88.3775,88.3408,88.3408,200.0
2017-03-29 13:35:00,96.34,96.36,96.34,96.35,1200.0,88.3684,88.3867,88.3684,88.3775,1200.0
2017-03-29 13:40:00,96.36,96.36,96.33,96.36,1000.0,88.3867,88.3867,88.3592,88.3867,1000.0
2017-03-29 13:45:00,96.39,96.39,96.3,96.34,2421.0,88.4142,88.4142,88.3317,88.3684,2421.0
2017-03-29 13:50:00,96.35,96.39,96.32,96.39,1300.0,88.3775,88.4142,88.35,88.4142,1300.0
2017-03-29 13:55:00,96.41,96.41,96.17,96.17,9400.0,88.4326,88.4326,88.2124,88.2124,9400.0
2017-03-29 14:00:00,96.2,96.2,96.12,96.15,2701.0,88.2399,88.2399,88.1666,88.1941,2701.0
2017-03-29 14:05:00,96.16,96.16,96.12,96.12,3300.0,88.2032,88.2032,88.1666,88.1666,3300.0
2017-03-29 14:10:00,96.13,96.29,96.13,96.25,4049.0,88.1757,88.3225,88.1757,88.2858,4049.0
2017-03-29 14:15:00,96.32,96.32,96.25,96.25,810.0,88.35,88.35,88.2858,88.2858,810.0
2017-03-29 14:20:00,96.24,96.38,96.24,96.38,900.0,88.2766,88.405,88.2766,88.405,900.0
2017-03-29 14:25:00,96.34,96.38,96.34,96.38,400.0,88.3684,88.405,88.3684,88.405,400.0
2017-03-29 14:30:00,96.34,96.37,96.28,96.28,6000.0,88.3684,88.3959,88.3133,88.3133,6000.0
2017-03-29 14:35:00,96.25,96.25,96.2,96.2,200.0,88.2858,88.2858,88.2399,88.2399,200.0
2017-03-29 14:40:00,96.22,96.23,96.18,96.18,2319.0,88.2583,88.2675,88.2216,88.2216,2319.0
2017-03-29 14:45:00,96.18,96.2,96.18,96.2,1900.0,88.2216,88.2399,88.2216,88.2399,1900.0
2017-03-29 14:50:00,96.18,96.19,96.13,96.19,1770.0,88.2216,88.2308,88.1757,88.2308,1770.0
2017-03-29 14:55:00,96.25,96.3,96.25,96.25,2900.0,88.2858,88.3317,88.2858,88.2858,2900.0
2017-03-29 15:00:00,96.25,96.3,96.16,96.3,5900.0,88.2858,88.3317,88.2032,88.3317,5900.0
2017-03-29 15:05:00,96.3,96.34,96.3,96.31,3620.0,88.3317,88.3684,88.3317,88.3408,3620.0
2017-03-29 15:10:00,96.34,96.36,96.33,96.33,2164.0,88.3684,88.3867,88.3592,88.3592,2164.0
2017-03-29 15:15:00,96.33,96.35,96.31,96.32,1700.0,88.3592,88.3775,88.3408,88.35,1700.0
2017-03-29 15:20:00,96.33,96.45,96.32,96.45,2700.0,88.3592,88.4692,88.35,88.4692,2700.0
2017-03-29 15:25:00,96.44,96.58,96.44,96.56,7794.0,88.4601,88.5885,88.4601,88.5701,7794.0
2017-03-29 15:30:00,96.58,96.61,96.53,96.6,5316.0,88.5885,88.616,88.5426,88.6068,5316.0
2017-03-29 15:35:00,96.57,96.6,96.39,96.39,4000.0,88.5793,88.6068,88.4142,88.4142,4000.0
2017-03-29 15:40:00,96.4,96.45,96.35,96.35,3076.0,88.4234,88.4692,88.3775,88.3775,3076.0
2017-03-29 15:45:00,96.29,96.42,96.26,96.39,6748.0,88.3225,88.4417,88.295,88.4142,6748.0
2017-03-29 15:50:00,96.4,96.4,96.34,96.35,6681.0,88.4234,88.4234,88.3684,88.3775,6681.0
2017-03-29 15:55:00,96.34,96.44,96.26,96.42,17191.0,88.3684,88.4601,88.295,88.4417,17191.0
2017-03-30 09:30:00,96.29,96.78,96.29,96.78,1810.0,88.3225,88.7719,88.3225,88.7719,1810.0
2017-03-30 09:35:00,96.39,96.39,96.25,96.34,458.0,88.4142,88.4142,88.2858,88.3684,458.0
2017-03-30 09:40:00,96.35,96.38,96.35,96.38,500.0,88.3775,88.405,88.3775,88.405,500.0
2017-03-30 09:45:00,96.53,96.53,96.36,96.36,900.0,88.5426,88.5426,88.3867,88.3867,900.0
2017-03-30 09:50:00,96.4,96.4,96.4,96.4,100.0,88.4234,88.4234,88.4234,88.4234,100.0
2017-03-30 09:55:00,96.28,96.55,96.28,96.55,500.0,88.3133,88.561,88.3133,88.561,500.0
2017-03-30 10:00:00,96.54,96.55,96.38,96.54,2200.0,88.5518,88.561,88.405,88.5518,2200.0
2017-03-30 10:05:00,96.42,96.86,96.42,96.67,1300.0,88.4417,88.8453,88.4417,88.671,1300.0
2017-03-30 10:10:00,96.59,96.75,96.59,96.75,400.0,88.5977,88.7444,88.5977,88.7444,400.0
2017-03-30 10:15:00,96.77,96.78,96.77,96.78,400.0,88.7628,88.7719,88.7628,88.7719,400.0
2017-03-30 10:20:00,96.82,96.86,96.79,96.84,700.0,88.8086,88.8453,88.7811,88.827,700.0
2017-03-30 10:25:00,96.71,96.72,96.65,96.72,400.0,88.7077,88.7169,88.6527,88.7169,400.0
2017-03-30 10:30:00,96.72,96.74,96.65,96.74,2700.0,88.7169,88.7353,88.6527,88.7353,2700.0
2017-03-30 10:35:00,96.72,96.77,96.72,96.77,1000.0,88.7169,88.7628,88.7169,88.7628,1000.0
2017-03-30 10:40:00,96.83,96.85,96.83,96.85,300.0,88.8178,88.8362,88.8178,88.8362,300.0
2017-03-30 10:45:00,96.85,96.85,96.76,96.76,900.0,88.8362,88.8362,88.7536,88.7536,900.0
2017-03-30 10:50:00,96.73,96.86,96.73,96.86,700.0,88.7261,88.8453,88.7261,88.8453,700.0
2017-03-30 10:55:00,96.88,96.9,96.83,96.9,400.0,88.8637,88.882,88.8178,88.882,400.0
2017-03-30 11:00:00,96.91,96.91,96.83,96.86,800.0,88.8912,88.8912,88.8178,88.8453,800.0
2017-03-30 11:05:00,96.81,96.84,96.76,96.81,2014.0,88.7995,88.827,88.7536,88.7995,2014.0
2017-03-30 11:10:00,96.82,96.82,96.7,96.74,1700.0,88.8086,88.8086,88.6986,88.7353,1700.0
2017-03-30 11:15:00,96.74,96.76,96.68,96.68,1000.0,88.7353,88.7536,88.6802,88.6802,1000.0
2017-03-30 11:20:00,96.75,96.79,96.71,96.71,4509.0,88.7444,88.7811,88.7077,88.7077,4509.0
2017-03-30 11:25:00,96.66,96.76,96.66,96.76,400.0,88.6619,88.7536,88.6619,88.7536,400.0
2017-03-30 11:30:00,96.69,96.75,96.64,96.64,700.0,88.6894,88.7444,88.6435,88.6435,700.0
2017-03-30 11:35:00,96.58,96.58,96.56,96.56,200.0,88.5885,88.5885,88.5701,88.5701,200.0
2017-03-30 11:40:00,96.62,96.62,96.51,96.55,700.0,88.6252,88.6252,88.5243,88.561,700.0
2017-03-30 11:45:00,96.56,96.56,96.48,96.48,300.0,88.5701,88.5701,88.4968,88.4968,300.0
2017-03-30 11:50:00,96.49,96.51,96.41,96.41,1000.0,88.5059,88.5243,88.4326,88.4326,1000.0
2017-03-30 11:55:00,96.46,96.5,96.35,96.35,1171.0,88.4784,88.5151,88.3775,88.3775,1171.0
2017-03-30 12:00:00,96.45,96.47,96.45,96.47,300.0,88.4692,88.4876,88.4692,88.4876,300.0
2017-03-30 12:05:00,96.42,96.62,96.41,96.62,1950.0,88.4417,88.6252,88.4326,88.6252,1950.0
2017-03-30 12:10:00,96.58,96.59,96.51,96.51,300.0,88.5885,88.5977,88.5243,88.5243,300.0
2017-03-30 12:15:00,96.51,96.51,96.45,96.49,300.0,88.5243,88.5243,88.4692,88.5059,300.0
2017-03-30 12:20:00,96.46,96.46,96.44,96.46,400.0,88.4784,88.4784,88.4601,88.4784,400.0
2017-03-30 12:25:00,96.47,96.52,96.47,96.52,300.0,88.4876,88.5335,88.4876,88.5335,300.0
2017-03-30 12:30:00,96.54,96.57,96.54,96.55,570.0,88.5518,88.5793,88.5518,88.561,570.0
2017-03-30 12:35:00,96.49,96.49,96.42,96.42,300.0,88.5059,88.5059,88.4417,88.4417,300.0
2017-03-30 12:40:00,96.47,96.48,96.46,96.48,300.0,88.4876,88.4968,88.4784,88.4968,300.0
2017-03-30 12:45:00,96.52,96.52,96.52,96.52,100.0,88.5335,88.5335,88.5335,88.5335,100.0
2017-03-30 12:50:00,96.53,96.53,96.53,96.53,100.0,88.5426,88.5426,88.5426,88.5426,100.0
2017-03-30 12:55:00,96.54,96.56,96.5,96.54,600.0,88.5518,88.5701,88.5151,88.5518,600.0
2017-03-30 13:00:00,96.56,96.61,96.52,96.61,6300.0,88.5701,88.616,88.5335,88.616,6300.0
2017-03-30 13:05:00,96.57,96.57,96.36,96.36,6317.0,88.5793,88.5793,88.3867,88.3867,6317.0
2017-03-30 13:10:00,96.41,96.41,96.41,96.41,100.0,88.4326,88.4326,88.4326,88.4326,100.0
2017-03-30 13:15:00,96.43,96.43,96.35,96.35,410.0,88.4509,88.4509,88.3775,88.3775,410.0
2017-03-30 13:20:00,96.43,96.43,96.34,96.39,300.0,88.4509,88.4509,88.3684,88.4142,300.0
2017-03-30 13:25:00,96.39,96.43,96.3,96.3,600.0,88.4142,88.4509,88.3317,88.3317,600.0
2017-03-30 13:30:00,96.29,96.44,96.29,96.44,600.0,88.3225,88.4601,88.3225,88.4601,600.0
2017-03-30 13:35:00,96.42,96.42,96.4,96.41,300.0,88.4417,88.4417,88.4234,88.4326,300.0
2017-03-30 13:40:00,96.39,96.43,96.15,96.15,6753.0,88.4142,88.4509,88.1941,88.1941,6753.0
2017-03-30 13:45:00,96.15,96.24,96.15,96.21,1100.0,88.1941,88.2766,88.1941,88.2491,1100.0
2017-03-30 13:50:00,96.24,96.3,96.22,96.26,3000.0,88.2766,88.3317,88.2583,88.295,3000.0
2017-03-30 13:55:00,96.25,96.29,96.16,96.16,1250.0,88.2858,88.3225,88.2032,88.2032,1250.0
2017-03-30 14:00:00,96.19,96.3,96.19,96.26,900.0,88.2308,88.3317,88.2308,88.295,900.0
2017-03-30 14:05:00,96.29,96.3,96.24,96.3,2438.0,88.3225,88.3317,88.2766,88.3317,2438.0
2017-03-30 14:10:00,96.3,96.37,96.29,96.37,4800.0,88.3317,88.3959,88.3225,88.3959,4800.0
2017-03-30 14:15:00,96.4,96.7,96.4,96.63,6704.0,88.4234,88.6986,88.4234,88.6344,6704.0
2017-03-30 14:20:00,96.68,96.79,96.68,96.79,5389.0,88.6802,88.7811,88.6802,88.7811,5389.0
2017-03-30 14:25:00,96.76,96.91,96.76,96.83,3759.0,88.7536,88.8912,88.7536,88.8178,3759.0
2017-03-30 14:30:00,96.84,96.86,96.75,96.8,2200.0,88.827,88.8453,88.7444,88.7903,2200.0
2017-03-30 14:35:00,96.8,96.81,96.75,96.77,563.0,88.7903,88.7995,88.7444,88.7628,563.0
2017-03-30 14:40:00,96.67,96.67,96.67,96.67,316.0,88.671,88.671,88.671,88.671,316.0
2017-03-30 14:45:00,96.61,96.69,96.57,96.67,1000.0,88.616,88.6894,88.5793,88.671,1000.0
2017-03-30 14:50:00,96.68,96.69,96.61,96.61,1719.0,88.6802,88.6894,88.616,88.616,1719.0
2017-03-30 14:55:00,96.62,96.62,96.53,96.53,700.0,88.6252,88.6252,88.5426,88.5426,700.0
2017-03-30 15:00:00,96.51,96.65,96.51,96.65,500.0,88.5243,88.6527,88.5243,88.6527,500.0
2017-03-30 15:05:00,96.62,96.67,96.61,96.66,1700.0,88.6252,88.671,88.616,88.6619,1700.0
2017-03-30 15:10:00,96.7,96.74,96.67,96.73,1510.0,88.6986,88.7353,88.671,88.7261,1510.0
2017-03-30 15:15:00,96.75,96.75,96.66,96.67,1895.0,88.7444,88.7444,88.6619,88.671,1895.0
2017-03-30 15:20:00,96.67,96.72,96.6,96.6,470.0,88.671,88.7169,88.6068,88.6068,470.0
2017-03-30 15:25:00,96.66,96.66,96.66,96.66,100.0,88.6619,88.6619,88.6619,88.6619,100.0
2017-03-30 15:30:00,96.69,96.7,96.6,96.6,1400.0,88.6894,88.6986,88.6068,88.6068,1400.0
2017-03-30 15:35:00,96.67,96.67,96.65,96.66,600.0,88.671,88.671,88.6527,88.6619,600.0
2017-03-30 15:40:00,96.67,96.7,96.64,96.65,1400.0,88.671,88.6986,88.6435,88.6527,1400.0
2017-03-30 15:45:00,96.62,96.82,96.61,96.77,4605.0,88.6252,88.8086,88.616,88.7628,4605.0
2017-03-30 15:50:00,96.76,96.79,96.73,96.76,5432.0,88.7536,88.7811,88.7261,88.7536,5432.0
2017-03-30 15:55:00,96.76,96.8,96.7,96.73,14199.0,88.7536,88.7903,88.6986,88.7261,14199.0
2017-03-31 09:30:00,96.56,97.04,96.56,97.03,3083.0,88.5701,89.0104,88.5701,89.0013,3083.0
2017-03-31 09:35:00,97.08,97.08,96.28,96.92,300.0,89.0471,89.0471,88.3133,88.9004,300.0
2017-03-31 09:40:00,96.95,97.12,96.64,96.65,5093.0,88.9279,89.0838,88.6435,88.6527,5093.0
2017-03-31 09:45:00,96.62,96.85,96.62,96.78,900.0,88.6252,88.8362,88.6252,88.7719,900.0
2017-03-31 09:50:00,96.81,96.82,96.7,96.82,1000.0,88.7995,88.8086,88.6986,88.8086,1000.0
2017-03-31 09:55:00,96.89,97.02,96.83,96.98,1604.0,88.8728,88.9921,88.8178,88.9554,1604.0
2017-03-31 10:00:00,97.0,97.06,96.96,97.02,3300.0,88.9737,89.0288,88.937,88.9921,3300.0
2017-03-31 10:05:00,97.04,97.19,96.98,97.13,4451.0,89.0104,89.148,88.9554,89.093,4451.0
2017-03-31 10:10:00,97.22,97.4,97.13,97.4,2900.0,89.1755,89.3406,89.093,89.3406,2900.0
2017-03-31 10:15:00,97.39,97.59,97.39,97.56,2300.0,89.3315,89.5149,89.3315,89.4874,2300.0
2017-03-31 10:20:00,97.43,97.5,97.3,97.37,2000.0,89.3682,89.4324,89.2489,89.3131,2000.0
2017-03-31 10:25:00,97.3,97.51,97.3,97.43,1820.0,89.2489,89.4415,89.2489,89.3682,1820.0
2017-03-31 10:30:00,97.52,97.65,97.51,97.64,2257.0,89.4507,89.57,89.4415,89.5608,2257.0
2017-03-31 10:35:00,97.66,97.66,97.54,97.55,1913.0,89.5791,89.5791,89.4691,89.4782,1913.0
2017-03-31 10:40:00,97.55,97.66,97.52,97.66,2200.0,89.4782,89.5791,89.4507,89.5791,2200.0
2017-03-31 10:45:00,97.66,97.67,97.61,97.62,1500.0,89.5791,89.5883,89.5333,89.5424,1500.0
2017-03-31 10:50:00,97.6,97.6,97.5,97.56,1169.0,89.5241,89.5241,89.4324,89.4874,1169.0
2017-03-31 10:55:00,97.62,97.64,97.53,97.54,1863.0,89.5424,89.5608,89.4599,89.4691,1863.0
2017-03-31 11:00:00,97.53,97.69,97.52,97.67,3000.0,89.4599,89.6066,89.4507,89.5883,3000.0
2017-03-31 11:05:00,97.67,97.74,97.63,97.64,5609.0,89.5883,89.6525,89.5516,89.5608,5609.0
2017-03-31 11:10:00,97.57,97.7,97.56,97.63,4650.0,89.4966,89.6158,89.4874,89.5516,4650.0
2017-03-31 11:15:00,97.61,97.69,97.58,97.66,2800.0,89.5333,89.6066,89.5057,89.5791,2800.0
2017-03-31 11:20:00,97.67,97.7,97.65,97.7,2310.0,89.5883,89.6158,89.57,89.6158,2310.0
2017-03-31 11:25:00,97.69,97.69,97.58,97.65,1900.0,89.6066,89.6066,89.5057,89.57,1900.0
2017-03-31 11:30:00,97.66,97.7,97.65,97.68,6601.0,89.5791,89.6158,89.57,89.5975,6601.0
2017-03-31 11:35:00,97.69,97.92,97.68,97.92,7202.0,89.6066,89.8176,89.5975,89.8176,7202.0
2017-03-31 11:40:00,97.92,97.93,97.6,97.7,8214.0,89.8176,89.8268,89.5241,89.6158,8214.0
2017-03-31 11:45:00,97.68,97.79,97.68,97.73,1600.0,89.5975,89.6984,89.5975,89.6433,1600.0
2017-03-31 11:50:00,97.75,97.76,97.65,97.65,1510.0,89.6617,89.6709,89.57,89.57,1510.0
2017-03-31 11:55:00,97.71,97.81,97.67,97.79,2028.0,89.625,89.7167,89.5883,89.6984,2028.0
2017-03-31 12:00:00,97.8,97.8,97.63,97.63,3301.0,89.7075,89.7075,89.5516,89.5516,3301.0
2017-03-31 12:05:00,97.64,97.64,97.42,97.45,9952.0,89.5608,89.5608,89.359,89.3865,9952.0
2017-03-31 12:10:00,97.44,97.47,97.32,97.35,3100.0,89.3773,89.4048,89.2673,89.2948,3100.0
2017-03-31 12:15:00,97.4,97.4,97.32,97.32,1205.0,89.3406,89.3406,89.2673,89.2673,1205.0
2017-03-31 12:20:00,97.3,97.39,97.3,97.39,500.0,89.2489,89.3315,89.2489,89.3315,500.0
2017-03-31 12:25:00,97.38,97.39,97.3,97.34,1500.0,89.3223,89.3315,89.2489,89.2856,1500.0
2017-03-31 12:30:00,97.37,97.37,97.33,97.37,600.0,89.3131,89.3131,89.2764,89.3131,600.0
2017-03-31 12:35:00,97.4,97.4,97.34,97.34,1302.0,89.3406,89.3406,89.2856,89.2856,1302.0
2017-03-31 12:40:00,97.4,97.4,97.33,97.36,4200.0,89.3406,89.3406,89.2764,89.304,4200.0
2017-03-31 12:45:00,97.37,97.4,97.34,97.37,5034.0,89.3131,89.3406,89.2856,89.3131,5034.0
2017-03-31 12:50:00,97.4,97.59,97.4,97.56,1400.0,89.3406,89.5149,89.3406,89.4874,1400.0
2017-03-31 12:55:00,97.52,97.52,97.52,97.52,100.0,89.4507,89.4507,89.4507,89.4507,100.0
2017-03-31 13:00:00,97.55,97.59,97.5,97.5,1110.0,89.4782,89.5149,89.4324,89.4324,1110.0
2017-03-31 13:05:00,97.47,97.5,97.32,97.4,2400.0,89.4048,89.4324,89.2673,89.3406,2400.0
2017-03-31 13:10:00,97.42,97.45,97.42,97.45,212.0,89.359,89.3865,89.359,89.3865,212.0
2017-03-31 13:15:00,97.44,97.51,97.44,97.5,1300.0,89.3773,89.4415,89.3773,89.4324,1300.0
2017-03-31 13:20:00,97.51,97.53,97.47,97.47,1700.0,89.4415,89.4599,89.4048,89.4048,1700.0
2017-03-31 13:25:00,97.51,97.64,97.51,97.61,2050.0,89.4415,89.5608,89.4415,89.5333,2050.0
2017-03-31 13:30:00,97.62,97.66,97.56,97.61,1783.0,89.5424,89.5791,89.4874,89.5333,1783.0
2017-03-31 13:35:00,97.52,97.57,97.52,97.52,900.0,89.4507,89.4966,89.4507,89.4507,900.0
2017-03-31 13:40:00,97.54,97.57,97.53,97.56,2033.0,89.4691,89.4966,89.4599,89.4874,2033.0
2017-03-31 13:45:00,97.5,97.61,97.5,97.61,1510.0,89.4324,89.5333,89.4324,89.5333,1510.0
2017-03-31 13:50:00,97.61,97.66,97.6,97.66,900.0,89.5333,89.5791,89.5241,89.5791,900.0
2017-03-31 13:55:00,97.69,97.69,97.63,97.63,2700.0,89.6066,89.6066,89.5516,89.5516,2700.0
2017-03-31 14:00:00,97.67,97.71,97.59,97.64,5300.0,89.5883,89.625,89.5149,89.5608,5300.0
2017-03-31 14:05:00,97.58,97.67,97.57,97.59,9537.0,89.5057,89.5883,89.4966,89.5149,9537.0
2017-03-31 14:10:00,97.6,97.61,97.55,97.58,2570.0,89.5241,89.5333,89.4782,89.5057,2570.0
2017-03-31 14:15:00,97.58,97.61,97.58,97.6,1930.0,89.5057,89.5333,89.5057,89.5241,1930.0
2017-03-31 14:20:00,97.59,97.59,97.56,97.59,700.0,89.5149,89.5149,89.4874,89.5149,700.0
2017-03-31 14:25:00,97.66,97.71,97.66,97.7,1790.0,89.5791,89.625,89.5791,89.6158,1790.0
2017-03-31 14:30:00,97.66,97.76,97.66,97.76,800.0,89.5791,89.6709,89.5791,89.6709,800.0
2017-03-31 14:35:00,97.76,97.76,97.71,97.75,2200.0,89.6709,89.6709,89.625,89.6617,2200.0
2017-03-31 14:40:00,97.78,97.81,97.7,97.74,3576.0,89.6892,89.7167,89.6158,89.6525,3576.0
2017-03-31 14:45:00,97.71,97.82,97.7,97.82,1800.0,89.625,89.7259,89.6158,89.7259,1800.0
2017-03-31 14:50:00,97.8,97.81,97.78,97.79,643.0,89.7075,89.7167,89.6892,89.6984,643.0
2017-03-31 14:55:00,97.76,97.8,97.75,97.78,2300.0,89.6709,89.7075,89.6617,89.6892,2300.0
2017-03-31 15:00:00,97.8,97.82,97.68,97.7,5915.0,89.7075,89.7259,89.5975,89.6158,5915.0
2017-03-31 15:05:00,97.68,97.71,97.64,97.65,5177.0,89.5975,89.625,89.5608,89.57,5177.0
2017-03-31 15:10:00,97.66,97.78,97.65,97.73,6690.0,89.5791,89.6892,89.57,89.6433,6690.0
2017-03-31 15:15:00,97.73,97.74,97.62,97.66,11087.0,89.6433,89.6525,89.5424,89.5791,11087.0
2017-03-31 15:20:00,97.57,97.6,97.54,97.54,600.0,89.4966,89.5241,89.4691,89.4691,600.0
2017-03-31 15:25:00,97.57,97.67,97.55,97.67,4161.0,89.4966,89.5883,89.4782,89.5883,4161.0
2017-03-31 15:30:00,97.66,97.67,97.58,97.63,5471.0,89.5791,89.5883,89.5057,89.5516,5471.0
2017-03-31 15:35:00,97.65,97.65,97.54,97.61,4300.0,89.57,89.57,89.4691,89.5333,4300.0
2017-03-31 15:40:00,97.61,97.65,97.56,97.6,4684.0,89.5333,89.57,89.4874,89.5241,4684.0
2017-03-31 15:45:00,97.55,97.62,97.4,97.49,5810.0,89.4782,89.5424,89.3406,89.4232,5810.0
2017-03-31 15:50:00,97.5,97.59,97.32,97.38,7498.0,89.4324,89.5149,89.2673,89.3223,7498.0
2017-03-31 15:55:00,97.38,97.43,97.13,97.2,50324.0,89.3223,89.3682,89.093,89.1572,50324.0
2017-04-03 09:30:00,97.47,98.24,96.94,98.24,9241.0,89.4048,90.1111,88.9187,90.1111,9241.0
2017-04-03 09:35:00,98.17,98.17,97.84,98.0,1982.0,90.0469,90.0469,89.7442,89.891,1982.0
2017-04-03 09:40:00,97.88,97.94,97.75,97.76,2382.0,89.7809,89.836,89.6617,89.6709,2382.0
2017-04-03 09:45:00,97.73,97.81,97.67,97.81,1300.0,89.6433,89.7167,89.5883,89.7167,1300.0
2017-04-03 09:50:00,97.73,97.73,97.45,97.49,1100.0,89.6433,89.6433,89.3865,89.4232,1100.0
2017-04-03 09:55:00,97.63,97.78,97.59,97.59,2200.0,89.5516,89.6892,89.5149,89.5149,2200.0
2017-04-03 10:00:00,97.51,97.64,97.41,97.54,1700.0,89.4415,89.5608,89.3498,89.4691,1700.0
2017-04-03 10:05:00,97.56,97.58,97.4,97.58,6500.0,89.4874,89.5057,89.3406,89.5057,6500.0
2017-04-03 10:10:00,97.62,97.62,97.53,97.59,800.0,89.5424,89.5424,89.4599,89.5149,800.0
2017-04-03 10:15:00,97.6,97.61,97.54,97.54,1300.0,89.5241,89.5333,89.4691,89.4691,1300.0
2017-04-03 10:20:00,97.54,97.61,97.48,97.57,2600.0,89.4691,89.5333,89.414,89.4966,2600.0
2017-04-03 10:25:00,97.57,97.57,97.57,97.57,0.0,89.4966,89.4966,89.4966,89.4966,0.0
2017-04-03 10:30:00,97.55,97.55,97.35,97.47,2900.0,89.4782,89.4782,89.2948,89.4048,2900.0
2017-04-03 10:35:00,97.32,97.33,97.24,97.24,1100.0,89.2673,89.2764,89.1939,89.1939,1100.0
2017-04-03 10:40:00,97.21,97.3,97.21,97.3,200.0,89.1664,89.2489,89.1664,89.2489,200.0
2017-04-03 10:45:00,97.31,97.31,97.2,97.21,2900.0,89.2581,89.2581,89.1572,89.1664,2900.0
2017-04-03 10:50:00,97.17,97.17,96.93,97.13,8665.0,89.1297,89.1297,88.9095,89.093,8665.0
2017-04-03 10:55:00,97.1,97.1,96.9,96.9,2829.0,89.0655,89.0655,88.882,88.882,2829.0
2017-04-03 11:00:00,96.87,97.1,96.81,97.02,3100.0,88.8545,89.0655,88.7995,88.9921,3100.0
2017-04-03 11:05:00,96.92,96.92,96.73,96.75,1400.0,88.9004,88.9004,88.7261,88.7444,1400.0
2017-04-03 11:10:00,96.79,96.79,96.67,96.72,2100.0,88.7811,88.7811,88.671,88.7169,2100.0
2017-04-03 11:15:00,96.74,96.96,96.74,96.91,3488.0,88.7353,88.937,88.7353,88.8912,3488.0
2017-04-03 11:20:00,96.95,97.12,96.91,97.05,2846.0,88.9279,89.0838,88.8912,89.0196,2846.0
2017-04-03 11:25:00,97.13,97.13,97.08,97.08,300.0,89.093,89.093,89.0471,89.0471,300.0
2017-04-03 11:30:00,97.15,97.19,97.13,97.15,1000.0,89.1113,89.148,89.093,89.1113,1000.0
2017-04-03 11:35:00,97.1,97.26,97.1,97.26,2150.0,89.0655,89.2122,89.0655,89.2122,2150.0
2017-04-03 11:40:00,97.28,97.28,97.19,97.19,1650.0,89.2306,89.2306,89.148,89.148,1650.0
2017-04-03 11:45:00,97.21,97.24,97.08,97.12,4764.0,89.1664,89.1939,89.0471,89.0838,4764.0
2017-04-03 11:50:00,97.06,97.21,97.05,97.21,3642.0,89.0288,89.1664,89.0196,89.1664,3642.0
2017-04-03 11:55:00,97.13,97.23,97.13,97.18,1242.0,89.093,89.1847,89.093,89.1388,1242.0
2017-04-03 12:00:00,97.13,97.16,97.0,97.03,6215.0,89.093,89.1205,88.9737,89.0013,6215.0
2017-04-03 12:05:00,97.06,97.14,97.0,97.14,3803.0,89.0288,89.1022,88.9737,89.1022,3803.0
2017-04-03 12:10:00,97.14,97.14,97.11,97.13,1500.0,89.1022,89.1022,89.0746,89.093,1500.0
2017-04-03 12:15:00,97.17,97.26,97.17,97.24,900.0,89.1297,89.2122,89.1297,89.1939,900.0
2017-04-03 12:20:00,97.18,97.34,97.17,97.34,1800.0,89.1388,89.2856,89.1297,89.2856,1800.0
2017-04-03 12:25:00,97.38,97.38,97.29,97.29,400.0,89.3223,89.3223,89.2397,89.2397,400.0
2017-04-03 12:30:00,97.29,97.37,97.21,97.29,5250.0,89.2397,89.3131,89.1664,89.2397,5250.0
2017-04-03 12:35:00,97.23,97.3,97.23,97.3,900.0,89.1847,89.2489,89.1847,89.2489,900.0
2017-04-03 12:40:00,97.26,97.38,97.26,97.31,2244.0,89.2122,89.3223,89.2122,89.2581,2244.0
2017-04-03 12:45:00,97.29,97.34,97.23,97.34,2800.0,89.2397,89.2856,89.1847,89.2856,2800.0
2017-04-03 12:50:00,97.3,97.39,97.27,97.35,4300.0,89.2489,89.3315,89.2214,89.2948,4300.0
2017-04-03 12:55:00,97.34,97.46,97.33,97.43,4679.0,89.2856,89.3957,89.2764,89.3682,4679.0
2017-04-03 13:00:00,97.43,97.46,97.37,97.46,3100.0,89.3682,89.3957,89.3131,89.3957,3100.0
2017-04-03 13:05:00,97.43,97.5,97.37,97.41,5150.0,89.3682,89.4324,89.3131,89.3498,5150.0
2017-04-03 13:10:00,97.42,97.53,97.41,97.53,1800.0,89.359,89.4599,89.3498,89.4599,1800.0
2017-04-03 13:15:00,97.51,97.63,97.45,97.57,6077.0,89.4415,89.5516,89.3865,89.4966,6077.0
2017-04-03 13:20:00,97.58,97.65,97.53,97.59,4313.0,89.5057,89.57,89.4599,89.5149,4313.0
2017-04-03 13:25:00,97.54,97.58,97.43,97.54,9659.0,89.4691,89.5057,89.3682,89.4691,9659.0
2017-04-03 13:30:00,97.43,97.48,97.43,97.47,1600.0,89.3682,89.414,89.3682,89.4048,1600.0
2017-04-03 13:35:00,97.52,97.52,97.41,97.41,1100.0,89.4507,89.4507,89.3498,89.3498,1100.0
2017-04-03 13:40:00,97.36,97.39,97.25,97.29,1750.0,89.304,89.3315,89.2031,89.2397,1750.0
2017-04-03 13:45:00,97.32,97.41,97.32,97.33,2200.0,89.2673,89.3498,89.2673,89.2764,2200.0
2017-04-03 13:50:00,97.25,97.25,97.25,97.25,100.0,89.2031,89.2031,89.2031,89.2031,100.0
2017-04-03 13:55:00,97.31,97.32,97.1,97.12,4193.0,89.2581,89.2673,89.0655,89.0838,4193.0
2017-04-03 14:00:00,97.12,97.16,96.91,96.98,5725.0,89.0838,89.1205,88.8912,88.9554,5725.0
2017-04-03 14:05:00,96.99,97.11,96.54,96.71,10409.0,88.9646,89.0746,88.5518,88.7077,10409.0
2017-04-03 14:10:00,96.85,96.85,96.51,96.67,6318.0,88.8362,88.8362,88.5243,88.671,6318.0
2017-04-03 14:15:00,96.65,96.65,96.43,96.44,3113.0,88.6527,88.6527,88.4509,88.4601,3113.0
2017-04-03 14:20:00,96.52,96.52,96.35,96.36,1146.0,88.5335,88.5335,88.3775,88.3867,1146.0
2017-04-03 14:25:00,96.39,96.82,96.39,96.82,2000.0,88.4142,88.8086,88.4142,88.8086,2000.0
2017-04-03 14:30:00,96.72,96.72,96.62,96.65,1100.0,88.7169,88.7169,88.6252,88.6527,1100.0
2017-04-03 14:35:00,96.62,96.62,96.52,96.52,600.0,88.6252,88.6252,88.5335,88.5335,600.0
2017-04-03 14:40:00,96.61,96.83,96.61,96.72,2600.0,88.616,88.8178,88.616,88.7169,2600.0
2017-04-03 14:45:00,96.72,96.91,96.72,96.81,2300.0,88.7169,88.8912,88.7169,88.7995,2300.0
2017-04-03 14:50:00,96.79,96.88,96.69,96.73,3668.0,88.7811,88.8637,88.6894,88.7261,3668.0
2017-04-03 14:55:00,96.72,96.83,96.63,96.64,4400.0,88.7169,88.8178,88.6344,88.6435,4400.0
2017-04-03 15:00:00,96.61,96.71,96.54,96.54,4045.0,88.616,88.7077,88.5518,88.5518,4045.0
2017-04-03 15:05:00,96.54,96.54,96.51,96.52,1195.0,88.5518,88.5518,88.5243,88.5335,1195.0
2017-04-03 15:10:00,96.64,96.72,96.61,96.71,4010.0,88.6435,88.7169,88.616,88.7077,4010.0
2017-04-03 15:15:00,96.62,96.67,96.52,96.52,2795.0,88.6252,88.671,88.5335,88.5335,2795.0
2017-04-03 15:20:00,96.57,96.91,96.51,96.72,8722.0,88.5793,88.8912,88.5243,88.7169,8722.0
2017-04-03 15:25:00,96.73,96.81,96.72,96.81,1400.0,88.7261,88.7995,88.7169,88.7995,1400.0
2017-04-03 15:30:00,96.8,96.85,96.76,96.83,4111.0,88.7903,88.8362,88.7536,88.8178,4111.0
2017-04-03 15:35:00,96.82,96.88,96.77,96.88,4911.0,88.8086,88.8637,88.7628,88.8637,4911.0
2017-04-03 15:40:00,96.84,97.01,96.82,96.84,13933.0,88.827,88.9829,88.8086,88.827,13933.0
2017-04-03 15:45:00,96.82,96.86,96.79,96.81,7678.0,88.8086,88.8453,88.7811,88.7995,7678.0
2017-04-03 15:50:00,96.82,96.91,96.78,96.81,15667.0,88.8086,88.8912,88.7719,88.7995,15667.0
2017-04-03 15:55:00,96.82,96.88,96.7,96.8,20595.0,88.8086,88.8637,88.6986,88.7903,20595.0
2017-04-04 09:30:00,96.56,96.61,96.56,96.59,2167.0,88.5701,88.616,88.5701,88.5977,2167.0
2017-04-04 09:35:00,96.56,96.64,96.43,96.61,2150.0,88.5701,88.6435,88.4509,88.616,2150.0
2017-04-04 09:40:00,96.7,96.99,96.67,96.98,2900.0,88.6986,88.9646,88.671,88.9554,2900.0
2017-04-04 09:45:00,97.25,97.25,97.06,97.06,500.0,89.2031,89.2031,89.0288,89.0288,500.0
2017-04-04 09:50:00,96.97,96.97,96.74,96.74,300.0,88.9462,88.9462,88.7353,88.7353,300.0
2017-04-04 09:55:00,96.72,96.91,96.72,96.77,1900.0,88.7169,88.8912,88.7169,88.7628,1900.0
2017-04-04 10:00:00,96.59,96.59,96.22,96.22,200.0,88.5977,88.5977,88.2583,88.2583,200.0
2017-04-04 10:05:00,96.33,96.33,96.15,96.2,2315.0,88.3592,88.3592,88.1941,88.2399,2315.0
2017-04-04 10:10:00,96.34,96.34,96.07,96.23,2953.0,88.3684,88.3684,88.1207,88.2675,2953.0
2017-04-04 10:15:00,96.23,96.35,96.17,96.17,2219.0,88.2675,88.3775,88.2124,88.2124,2219.0
2017-04-04 10:20:00,96.14,96.19,96.13,96.15,1100.0,88.1849,88.2308,88.1757,88.1941,1100.0
2017-04-04 10:25:00,96.2,96.2,96.04,96.05,2210.0,88.2399,88.2399,88.0932,88.1023,2210.0
2017-04-04 10:30:00,96.08,96.41,96.07,96.24,4823.0,88.1299,88.4326,88.1207,88.2766,4823.0
2017-04-04 10:35:00,96.2,96.25,96.18,96.23,2589.0,88.2399,88.2858,88.2216,88.2675,2589.0
2017-04-04 10:40:00,96.22,96.22,96.01,96.01,2200.0,88.2583,88.2583,88.0657,88.0657,2200.0
2017-04-04 10:45:00,95.93,96.06,95.93,96.02,1500.0,87.9923,88.1115,87.9923,88.0748,1500.0
2017-04-04 10:50:00,96.09,96.15,96.09,96.1,900.0,88.139,88.1941,88.139,88.1482,900.0
2017-04-04 10:55:00,96.13,96.16,96.11,96.12,400.0,88.1757,88.2032,88.1574,88.1666,400.0
2017-04-04 11:00:00,96.16,96.3,96.15,96.3,700.0,88.2032,88.3317,88.1941,88.3317,700.0
2017-04-04 11:05:00,96.31,96.5,96.31,96.46,2000.0,88.3408,88.5151,88.3408,88.4784,2000.0
2017-04-04 11:10:00,96.48,96.49,96.4,96.49,5710.0,88.4968,88.5059,88.4234,88.5059,5710.0
2017-04-04 11:15:00,96.48,96.55,96.48,96.51,1500.0,88.4968,88.561,88.4968,88.5243,1500.0
2017-04-04 11:20:00,96.67,96.67,96.62,96.62,300.0,88.671,88.671,88.6252,88.6252,300.0
2017-04-04 11:25:00,96.59,96.67,96.49,96.49,1500.0,88.5977,88.671,88.5059,88.5059,1500.0
2017-04-04 11:30:00,96.5,96.64,96.5,96.57,9000.0,88.5151,88.6435,88.5151,88.5793,9000.0
2017-04-04 11:35:00,96.58,96.78,96.55,96.7,10600.0,88.5885,88.7719,88.561,88.6986,10600.0
2017-04-04 11:40:00,96.67,96.75,96.55,96.55,3700.0,88.671,88.7444,88.561,88.561,3700.0
2017-04-04 11:45:00,96.75,96.75,96.75,96.75,100.0,88.7444,88.7444,88.7444,88.7444,100.0
2017-04-04 11:50:00,96.73,96.73,96.49,96.54,3200.0,88.7261,88.7261,88.5059,88.5518,3200.0
2017-04-04 11:55:00,96.45,96.45,96.36,96.38,301.0,88.4692,88.4692,88.3867,88.405,301.0
2017-04-04 12:00:00,96.36,96.43,96.32,96.43,1815.0,88.3867,88.4509,88.35,88.4509,1815.0
2017-04-04 12:05:00,96.48,96.52,96.43,96.49,4818.0,88.4968,88.5335,88.4509,88.5059,4818.0
2017-04-04 12:10:00,96.46,96.6,96.46,96.55,3700.0,88.4784,88.6068,88.4784,88.561,3700.0
2017-04-04 12:15:00,96.52,96.54,96.52,96.54,1100.0,88.5335,88.5518,88.5335,88.5518,1100.0
2017-04-04 12:20:00,96.6,96.6,96.56,96.57,1900.0,88.6068,88.6068,88.5701,88.5793,1900.0
2017-04-04 12:25:00,96.6,96.66,96.56,96.66,2589.0,88.6068,88.6619,88.5701,88.6619,2589.0
2017-04-04 12:30:00,96.73,96.73,96.64,96.68,1000.0,88.7261,88.7261,88.6435,88.6802,1000.0
2017-04-04 12:35:00,96.64,96.66,96.59,96.6,600.0,88.6435,88.6619,88.5977,88.6068,600.0
2017-04-04 12:40:00,96.52,96.52,96.5,96.5,400.0,88.5335,88.5335,88.5151,88.5151,400.0
2017-04-04 12:45:00,96.49,96.61,96.44,96.51,6080.0,88.5059,88.616,88.4601,88.5243,6080.0
2017-04-04 12:50:00,96.53,96.63,96.53,96.57,3612.0,88.5426,88.6344,88.5426,88.5793,3612.0
2017-04-04 12:55:00,96.56,96.72,96.56,96.65,8603.0,88.5701,88.7169,88.5701,88.6527,8603.0
2017-04-04 13:00:00,96.56,96.56,96.56,96.56,200.0,88.5701,88.5701,88.5701,88.5701,200.0
2017-04-04 13:05:00,96.64,96.64,96.53,96.53,5400.0,88.6435,88.6435,88.5426,88.5426,5400.0
2017-04-04 13:10:00,96.57,96.68,96.57,96.68,5300.0,88.5793,88.6802,88.5793,88.6802,5300.0
2017-04-04 13:15:00,96.67,96.72,96.67,96.69,700.0,88.671,88.7169,88.671,88.6894,700.0
2017-04-04 13:20:00,96.69,96.69,96.69,96.69,0.0,88.6894,88.6894,88.6894,88.6894,0.0
2017-04-04 13:25:00,96.65,96.66,96.59,96.6,896.0,88.6527,88.6619,88.5977,88.6068,896.0
2017-04-04 13:30:00,96.59,96.6,96.59,96.59,500.0,88.5977,88.6068,88.5977,88.5977,500.0
2017-04-04 13:35:00,96.59,96.59,96.59,96.59,0.0,88.5977,88.5977,88.5977,88.5977,0.0
2017-04-04 13:40:00,96.63,96.66,96.63,96.66,1000.0,88.6344,88.6619,88.6344,88.6619,1000.0
2017-04-04 13:45:00,96.64,96.64,96.6,96.6,800.0,88.6435,88.6435,88.6068,88.6068,800.0
2017-04-04 13:50:00,96.56,96.56,96.51,96.51,300.0,88.5701,88.5701,88.5243,88.5243,300.0
2017-04-04 13:55:00,96.49,96.54,96.49,96.5,400.0,88.5059,88.5518,88.5059,88.5151,400.0
2017-04-04 14:00:00,96.55,96.56,96.48,96.53,16400.0,88.561,88.5701,88.4968,88.5426,16400.0
2017-04-04 14:05:00,96.54,96.93,96.54,96.82,8697.0,88.5518,88.9095,88.5518,88.8086,8697.0
2017-04-04 14:10:00,96.76,96.94,96.75,96.84,45495.0,88.7536,88.9187,88.7444,88.827,45495.0
2017-04-04 14:15:00,96.82,96.88,96.81,96.83,26304.0,88.8086,88.8637,88.7995,88.8178,26304.0
2017-04-04 14:20:00,96.73,96.93,96.73,96.89,7694.0,88.7261,88.9095,88.7261,88.8728,7694.0
2017-04-04 14:25:00,96.86,96.87,96.82,96.86,832.0,88.8453,88.8545,88.8086,88.8453,832.0
2017-04-04 14:30:00,96.81,96.87,96.72,96.77,5736.0,88.7995,88.8545,88.7169,88.7628,5736.0
2017-04-04 14:35:00,96.79,96.87,96.75,96.81,15984.0,88.7811,88.8545,88.7444,88.7995,15984.0
2017-04-04 14:40:00,96.84,96.87,96.83,96.87,2400.0,88.827,88.8545,88.8178,88.8545,2400.0
2017-04-04 14:45:00,96.94,97.25,96.91,97.03,6729.0,88.9187,89.2031,88.8912,89.0013,6729.0
2017-04-04 14:50:00,96.95,96.98,96.76,96.9,2520.0,88.9279,88.9554,88.7536,88.882,2520.0
2017-04-04 14:55:00,96.93,96.93,96.7,96.7,2700.0,88.9095,88.9095,88.6986,88.6986,2700.0
2017-04-04 15:00:00,96.68,96.7,96.55,96.66,5600.0,88.6802,88.6986,88.561,88.6619,5600.0
2017-04-04 15:05:00,96.6,96.7,96.58,96.59,30900.0,88.6068,88.6986,88.5885,88.5977,30900.0
2017-04-04 15:10:00,96.61,96.69,96.59,96.65,5800.0,88.616,88.6894,88.5977,88.6527,5800.0
2017-04-04 15:15:00,96.66,96.66,96.45,96.45,6831.0,88.6619,88.6619,88.4692,88.4692,6831.0
2017-04-04 15:20:00,96.52,96.52,96.24,96.39,6303.0,88.5335,88.5335,88.2766,88.4142,6303.0
2017-04-04 15:25:00,96.42,96.52,96.42,96.52,6272.0,88.4417,88.5335,88.4417,88.5335,6272.0
2017-04-04 15:30:00,96.52,96.75,96.37,96.58,9678.0,88.5335,88.7444,88.3959,88.5885,9678.0
2017-04-04 15:35:00,96.58,96.58,96.49,96.49,6245.0,88.5885,88.5885,88.5059,88.5059,6245.0
2017-04-04 15:40:00,96.57,96.68,96.53,96.59,4803.0,88.5793,88.6802,88.5426,88.5977,4803.0
2017-04-04 15:45:00,96.6,96.75,96.57,96.71,7539.0,88.6068,88.7444,88.5793,88.7077,7539.0
2017-04-04 15:50:00,96.69,96.8,96.63,96.76,18712.0,88.6894,88.7903,88.6344,88.7536,18712.0
2017-04-04 15:55:00,96.78,96.85,96.52,96.52,54475.0,88.7719,88.8362,88.5335,88.5335,54475.0
2017-04-05 09:30:00,97.04,97.04,96.65,96.87,7238.0,89.0104,89.0104,88.6527,88.8545,7238.0
2017-04-05 09:35:00,96.87,97.09,96.73,96.97,4500.0,88.8545,89.0563,88.7261,88.9462,4500.0
2017-04-05 09:40:00,97.04,97.23,96.92,97.23,8955.0,89.0104,89.1847,88.9004,89.1847,8955.0
2017-04-05 09:45:00,97.28,97.51,97.28,97.44,1056.0,89.2306,89.4415,89.2306,89.3773,1056.0
2017-04-05 09:50:00,97.6,97.6,97.39,97.55,1913.0,89.5241,89.5241,89.3315,89.4782,1913.0
2017-04-05 09:55:00,97.48,97.61,97.47,97.61,1000.0,89.414,89.5333,89.4048,89.5333,1000.0
2017-04-05 10:00:00,97.56,97.87,97.52,97.87,3700.0,89.4874,89.7718,89.4507,89.7718,3700.0
2017-04-05 10:05:00,97.76,97.92,97.65,97.74,6435.0,89.6709,89.8176,89.57,89.6525,6435.0
2017-04-05 10:10:00,97.73,97.75,97.52,97.52,5400.0,89.6433,89.6617,89.4507,89.4507,5400.0
2017-04-05 10:15:00,97.65,97.75,97.63,97.66,2200.0,89.57,89.6617,89.5516,89.5791,2200.0
2017-04-05 10:20:00,97.59,97.67,97.55,97.55,1650.0,89.5149,89.5883,89.4782,89.4782,1650.0
2017-04-05 10:25:00,97.61,97.61,97.59,97.61,1870.0,89.5333,89.5333,89.5149,89.5333,1870.0
2017-04-05 10:30:00,97.61,97.75,97.61,97.69,4826.0,89.5333,89.6617,89.5333,89.6066,4826.0
2017-04-05 10:35:00,97.58,97.66,97.58,97.66,1200.0,89.5057,89.5791,89.5057,89.5791,1200.0
2017-04-05 10:40:00,97.7,97.88,97.67,97.85,3610.0,89.6158,89.7809,89.5883,89.7534,3610.0
2017-04-05 10:45:00,97.85,97.92,97.77,97.87,2800.0,89.7534,89.8176,89.68,89.7718,2800.0
2017-04-05 10:50:00,97.89,97.98,97.83,97.98,2300.0,89.7901,89.8726,89.7351,89.8726,2300.0
2017-04-05 10:55:00,97.93,98.18,97.93,98.15,10801.0,89.8268,90.0561,89.8268,90.0286,10801.0
2017-04-05 11:00:00,98.2,98.35,98.18,98.26,7610.0,90.0744,90.212,90.0561,90.1295,7610.0
2017-04-05 11:05:00,98.29,98.42,98.21,98.25,6551.0,90.157,90.2762,90.0836,90.1203,6551.0
2017-04-05 11:10:00,98.23,98.4,98.23,98.34,3480.0,90.102,90.2579,90.102,90.2029,3480.0
2017-04-05 11:15:00,98.38,98.44,98.31,98.31,6801.0,90.2396,90.2946,90.1753,90.1753,6801.0
2017-04-05 11:20:00,98.34,98.34,98.2,98.25,5765.0,90.2029,90.2029,90.0744,90.1203,5765.0
2017-04-05 11:25:00,98.22,98.37,98.19,98.27,4745.0,90.0928,90.2304,90.0653,90.1387,4745.0
2017-04-05 11:30:00,98.21,98.61,98.14,98.48,5074.0,90.0836,90.4505,90.0194,90.3313,5074.0
2017-04-05 11:35:00,98.47,98.71,98.47,98.7,3800.0,90.3221,90.5422,90.3221,90.5331,3800.0
2017-04-05 11:40:00,98.7,98.74,98.61,98.7,1400.0,90.5331,90.5698,90.4505,90.5331,1400.0
2017-04-05 11:45:00,98.63,98.72,98.57,98.65,5915.0,90.4689,90.5514,90.4138,90.4872,5915.0
2017-04-05 11:50:00,98.66,98.82,98.66,98.77,3800.0,90.4964,90.6431,90.4964,90.5973,3800.0
2017-04-05 11:55:00,98.77,98.78,98.48,98.6,4346.0,90.5973,90.6065,90.3313,90.4413,4346.0
2017-04-05 12:00:00,98.58,98.58,98.53,98.57,1300.0,90.423,90.423,90.3771,90.4138,1300.0
2017-04-05 12:05:00,98.6,98.62,98.57,98.57,600.0,90.4413,90.4597,90.4138,90.4138,600.0
2017-04-05 12:10:00,98.57,98.59,98.53,98.55,3163.0,90.4138,90.4322,90.3771,90.3955,3163.0
2017-04-05 12:15:00,98.59,98.65,98.47,98.65,1900.0,90.4322,90.4872,90.3221,90.4872,1900.0
2017-04-05 12:20:00,98.59,98.75,98.57,98.72,1800.0,90.4322,90.5789,90.4138,90.5514,1800.0
2017-04-05 12:25:00,98.75,98.79,98.74,98.77,1220.0,90.5789,90.6156,90.5698,90.5973,1220.0
2017-04-05 12:30:00,98.76,98.79,98.72,98.79,2700.0,90.5881,90.6156,90.5514,90.6156,2700.0
2017-04-05 12:35:00,98.78,98.87,98.69,98.69,2944.0,90.6065,90.689,90.5239,90.5239,2944.0
2017-04-05 12:40:00,98.72,98.73,98.69,98.69,900.0,90.5514,90.5606,90.5239,90.5239,900.0
2017-04-05 12:45:00,98.7,98.7,98.67,98.68,700.0,90.5331,90.5331,90.5056,90.5147,700.0
2017-04-05 12:50:00,98.69,98.81,98.69,98.81,1100.0,90.5239,90.634,90.5239,90.634,1100.0
2017-04-05 12:55:00,98.78,98.82,98.69,98.75,5000.0,90.6065,90.6431,90.5239,90.5789,5000.0
2017-04-05 13:00:00,98.77,98.77,98.65,98.74,1700.0,90.5973,90.5973,90.4872,90.5698,1700.0
2017-04-05 13:05:00,98.7,98.7,98.66,98.66,1000.0,90.5331,90.5331,90.4964,90.4964,1000.0
2017-04-05 13:10:00,98.69,98.74,98.66,98.7,2700.0,90.5239,90.5698,90.4964,90.5331,2700.0
2017-04-05 13:15:00,98.65,98.71,98.65,98.68,1000.0,90.4872,90.5422,90.4872,90.5147,1000.0
2017-04-05 13:20:00,98.68,98.69,98.68,98.69,200.0,90.5147,90.5239,90.5147,90.5239,200.0
2017-04-05 13:25:00,98.72,98.73,98.68,98.72,3002.0,90.5514,90.5606,90.5147,90.5514,3002.0
2017-04-05 13:30:00,98.75,98.79,98.68,98.77,7500.0,90.5789,90.6156,90.5147,90.5973,7500.0
2017-04-05 13:35:00,98.77,98.82,98.62,98.76,9319.0,90.5973,90.6431,90.4597,90.5881,9319.0
2017-04-05 13:40:00,98.68,98.77,98.63,98.72,7898.0,90.5147,90.5973,90.4689,90.5514,7898.0
2017-04-05 13:45:00,98.77,98.77,98.53,98.53,4363.0,90.5973,90.5973,90.3771,90.3771,4363.0
2017-04-05 13:50:00,98.56,98.64,98.55,98.63,4099.0,90.4047,90.478,90.3955,90.4689,4099.0
2017-04-05 13:55:00,98.58,98.65,98.53,98.53,7959.0,90.423,90.4872,90.3771,90.3771,7959.0
2017-04-05 14:00:00,98.53,98.62,98.46,98.62,3371.0,90.3771,90.4597,90.3129,90.4597,3371.0
2017-04-05 14:05:00,98.66,98.68,98.48,98.51,10100.0,90.4964,90.5147,90.3313,90.3588,10100.0
2017-04-05 14:10:00,98.47,98.61,98.45,98.47,4561.0,90.3221,90.4505,90.3038,90.3221,4561.0
2017-04-05 14:15:00,98.46,98.63,98.46,98.6,2600.0,90.3129,90.4689,90.3129,90.4413,2600.0
2017-04-05 14:20:00,98.59,98.6,98.46,98.46,2416.0,90.4322,90.4413,90.3129,90.3129,2416.0
2017-04-05 14:25:00,98.47,98.61,98.47,98.59,6300.0,90.3221,90.4505,90.3221,90.4322,6300.0
2017-04-05 14:30:00,98.57,98.59,98.56,98.56,1500.0,90.4138,90.4322,90.4047,90.4047,1500.0
2017-04-05 14:35:00,98.54,98.56,98.35,98.35,5591.0,90.3863,90.4047,90.212,90.212,5591.0
2017-04-05 14:40:00,98.26,98.32,98.25,98.32,1901.0,90.1295,90.1845,90.1203,90.1845,1901.0
2017-04-05 14:45:00,98.29,98.3,98.16,98.17,1800.0,90.157,90.1662,90.0378,90.0469,1800.0
2017-04-05 14:50:00,98.19,98.19,98.08,98.12,2500.0,90.0653,90.0653,89.9644,90.0011,2500.0
2017-04-05 14:55:00,98.11,98.16,98.11,98.12,2192.0,89.9919,90.0378,89.9919,90.0011,2192.0
2017-04-05 15:00:00,98.13,98.31,98.09,98.31,1852.0,90.0102,90.1753,89.9735,90.1753,1852.0
2017-04-05 15:05:00,98.31,98.34,98.27,98.28,3700.0,90.1753,90.2029,90.1387,90.1478,3700.0
2017-04-05 15:10:00,98.26,98.26,98.05,98.06,2000.0,90.1295,90.1295,89.9369,89.946,2000.0
2017-04-05 15:15:00,98.03,98.06,97.96,98.01,3900.0,89.9185,89.946,89.8543,89.9002,3900.0
2017-04-05 15:20:00,98.04,98.06,97.73,97.83,2901.0,89.9277,89.946,89.6433,89.7351,2901.0
2017-04-05 15:25:00,97.8,97.85,97.72,97.85,4378.0,89.7075,89.7534,89.6342,89.7534,4378.0
2017-04-05 15:30:00,97.82,97.88,97.6,97.65,5406.0,89.7259,89.7809,89.5241,89.57,5406.0
2017-04-05 15:35:00,97.61,97.9,97.61,97.77,8972.0,89.5333,89.7993,89.5333,89.68,8972.0
2017-04-05 15:40:00,97.77,97.8,97.73,97.77,6306.0,89.68,89.7075,89.6433,89.68,6306.0
2017-04-05 15:45:00,97.75,97.77,97.52,97.53,12154.0,89.6617,89.68,89.4507,89.4599,12154.0
2017-04-05 15:50:00,97.52,98.13,97.51,98.01,32991.0,89.4507,90.0102,89.4415,89.9002,32991.0
2017-04-05 15:55:00,98.02,98.04,97.73,97.83,54757.0,89.9093,89.9277,89.6433,89.7351,54757.0
2017-04-06 09:30:00,97.84,97.84,97.2,97.2,2372.0,89.7442,89.7442,89.1572,89.1572,2372.0
2017-04-06 09:35:00,97.06,97.27,97.03,97.16,2654.0,89.0288,89.2214,89.0013,89.1205,2654.0
2017-04-06 09:40:00,97.17,97.48,97.09,97.13,4438.0,89.1297,89.414,89.0563,89.093,4438.0
2017-04-06 09:45:00,97.11,97.25,96.88,97.25,1913.0,89.0746,89.2031,88.8637,89.2031,1913.0
2017-04-06 09:50:00,97.25,97.38,97.24,97.38,1448.0,89.2031,89.3223,89.1939,89.3223,1448.0
2017-04-06 09:55:00,97.5,97.77,97.5,97.77,3100.0,89.4324,89.68,89.4324,89.68,3100.0
2017-04-06 10:00:00,97.79,97.85,97.17,97.2,3710.0,89.6984,89.7534,89.1297,89.1572,3710.0
2017-04-06 10:05:00,97.33,97.34,97.19,97.19,1631.0,89.2764,89.2856,89.148,89.148,1631.0
2017-04-06 10:10:00,97.06,97.06,96.67,96.71,2700.0,89.0288,89.0288,88.671,88.7077,2700.0
2017-04-06 10:15:00,96.84,96.99,96.73,96.87,3700.0,88.827,88.9646,88.7261,88.8545,3700.0
2017-04-06 10:20:00,96.92,97.16,96.82,97.12,5132.0,88.9004,89.1205,88.8086,89.0838,5132.0
2017-04-06 10:25:00,97.12,97.29,97.1,97.19,2281.0,89.0838,89.2397,89.0655,89.148,2281.0
2017-04-06 10:30:00,97.17,97.28,96.87,96.97,2719.0,89.1297,89.2306,88.8545,88.9462,2719.0
2017-04-06 10:35:00,96.97,97.23,96.96,96.98,4500.0,88.9462,89.1847,88.937,88.9554,4500.0
2017-04-06 10:40:00,96.93,97.09,96.72,96.99,4000.0,88.9095,89.0563,88.7169,88.9646,4000.0
2017-04-06 10:45:00,96.73,96.76,96.73,96.76,200.0,88.7261,88.7536,88.7261,88.7536,200.0
2017-04-06 10:50:00,96.79,97.04,96.77,96.85,2400.0,88.7811,89.0104,88.7628,88.8362,2400.0
2017-04-06 10:55:00,96.94,97.05,96.94,97.05,700.0,88.9187,89.0196,88.9187,89.0196,700.0
2017-04-06 11:00:00,97.01,97.12,97.01,97.12,686.0,88.9829,89.0838,88.9829,89.0838,686.0
2017-04-06 11:05:00,97.04,97.04,96.94,96.96,1400.0,89.0104,89.0104,88.9187,88.937,1400.0
2017-04-06 11:10:00,97.02,97.07,96.94,96.94,3204.0,88.9921,89.0379,88.9187,88.9187,3204.0
2017-04-06 11:15:00,96.94,97.1,96.9,97.09,2097.0,88.9187,89.0655,88.882,89.0563,2097.0
2017-04-06 11:20:00,97.08,97.5,97.01,97.5,4186.0,89.0471,89.4324,88.9829,89.4324,4186.0
2017-04-06 11:25:00,97.58,97.59,97.51,97.52,1000.0,89.5057,89.5149,89.4415,89.4507,1000.0
2017-04-06 11:30:00,97.53,97.53,97.41,97.49,3350.0,89.4599,89.4599,89.3498,89.4232,3350.0
2017-04-06 11:35:00,97.49,97.74,97.44,97.63,3000.0,89.4232,89.6525,89.3773,89.5516,3000.0
2017-04-06 11:40:00,97.58,97.59,97.55,97.58,1300.0,89.5057,89.5149,89.4782,89.5057,1300.0
2017-04-06 11:45:00,97.48,97.48,97.47,97.47,400.0,89.414,89.414,89.4048,89.4048,400.0
2017-04-06 11:50:00,97.48,97.69,97.42,97.67,4113.0,89.414,89.6066,89.359,89.5883,4113.0
2017-04-06 11:55:00,97.67,97.67,97.61,97.66,700.0,89.5883,89.5883,89.5333,89.5791,700.0
2017-04-06 12:00:00,97.52,97.57,97.43,97.55,6625.0,89.4507,89.4966,89.3682,89.4782,6625.0
2017-04-06 12:05:00,97.56,97.56,97.51,97.51,400.0,89.4874,89.4874,89.4415,89.4415,400.0
2017-04-06 12:10:00,97.5,97.6,97.43,97.43,1600.0,89.4324,89.5241,89.3682,89.3682,1600.0
2017-04-06 12:15:00,97.53,97.53,97.44,97.44,1005.0,89.4599,89.4599,89.3773,89.3773,1005.0
2017-04-06 12:20:00,97.43,97.61,97.4,97.61,1802.0,89.3682,89.5333,89.3406,89.5333,1802.0
2017-04-06 12:25:00,97.51,97.51,97.51,97.51,100.0,89.4415,89.4415,89.4415,89.4415,100.0
2017-04-06 12:30:00,97.61,97.68,97.49,97.49,2300.0,89.5333,89.5975,89.4232,89.4232,2300.0
2017-04-06 12:35:00,97.41,97.46,97.4,97.46,683.0,89.3498,89.3957,89.3406,89.3957,683.0
2017-04-06 12:40:00,97.46,97.46,97.46,97.46,0.0,89.3957,89.3957,89.3957,89.3957,0.0
2017-04-06 12:45:00,97.42,97.42,97.11,97.26,9351.0,89.359,89.359,89.0746,89.2122,9351.0
2017-04-06 12:50:00,97.18,97.27,97.18,97.27,1100.0,89.1388,89.2214,89.1388,89.2214,1100.0
2017-04-06 12:55:00,97.28,97.52,97.28,97.51,2410.0,89.2306,89.4507,89.2306,89.4415,2410.0
2017-04-06 13:00:00,97.41,97.5,97.31,97.46,3999.0,89.3498,89.4324,89.2581,89.3957,3999.0
2017-04-06 13:05:00,97.39,97.51,97.37,97.46,4800.0,89.3315,89.4415,89.3131,89.3957,4800.0
2017-04-06 13:10:00,97.52,97.67,97.29,97.67,5529.0,89.4507,89.5883,89.2397,89.5883,5529.0
2017-04-06 13:15:00,97.7,97.71,97.65,97.71,600.0,89.6158,89.625,89.57,89.625,600.0
2017-04-06 13:20:00,97.63,97.87,97.63,97.87,13201.0,89.5516,89.7718,89.5516,89.7718,13201.0
2017-04-06 13:25:00,97.86,97.96,97.85,97.9,1600.0,89.7626,89.8543,89.7534,89.7993,1600.0
2017-04-06 13:30:00,97.9,97.9,97.78,97.9,3395.0,89.7993,89.7993,89.6892,89.7993,3395.0
2017-04-06 13:35:00,97.81,97.84,97.6,97.75,5707.0,89.7167,89.7442,89.5241,89.6617,5707.0
2017-04-06 13:40:00,97.71,97.75,97.61,97.74,3857.0,89.625,89.6617,89.5333,89.6525,3857.0
2017-04-06 13:45:00,97.66,97.75,97.56,97.72,2400.0,89.5791,89.6617,89.4874,89.6342,2400.0
2017-04-06 13:50:00,97.77,97.86,97.77,97.83,700.0,89.68,89.7626,89.68,89.7351,700.0
2017-04-06 13:55:00,97.85,97.96,97.69,97.96,3000.0,89.7534,89.8543,89.6066,89.8543,3000.0
2017-04-06 14:00:00,97.81,97.86,97.78,97.82,1700.0,89.7167,89.7626,89.6892,89.7259,1700.0
2017-04-06 14:05:00,97.88,97.88,97.77,97.77,1200.0,89.7809,89.7809,89.68,89.68,1200.0
2017-04-06 14:10:00,97.77,97.77,97.58,97.67,1800.0,89.68,89.68,89.5057,89.5883,1800.0
2017-04-06 14:15:00,97.76,97.76,97.71,97.71,200.0,89.6709,89.6709,89.625,89.625,200.0
2017-04-06 14:20:00,97.72,97.72,97.62,97.62,900.0,89.6342,89.6342,89.5424,89.5424,900.0
2017-04-06 14:25:00,97.61,97.61,97.54,97.54,1000.0,89.5333,89.5333,89.4691,89.4691,1000.0
2017-04-06 14:30:00,97.59,97.68,97.59,97.66,1323.0,89.5149,89.5975,89.5149,89.5791,1323.0
2017-04-06 14:35:00,97.71,97.75,97.71,97.75,1285.0,89.625,89.6617,89.625,89.6617,1285.0
2017-04-06 14:40:00,97.69,97.69,97.5,97.53,800.0,89.6066,89.6066,89.4324,89.4599,800.0
2017-04-06 14:45:00,97.62,97.63,97.45,97.54,1384.0,89.5424,89.5516,89.3865,89.4691,1384.0
2017-04-06 14:50:00,97.47,97.53,97.36,97.43,1647.0,89.4048,89.4599,89.304,89.3682,1647.0
2017-04-06 14:55:00,97.46,97.52,97.34,97.52,2478.0,89.3957,89.4507,89.2856,89.4507,2478.0
2017-04-06 15:00:00,97.47,97.51,97.46,97.46,600.0,89.4048,89.4415,89.3957,89.3957,600.0
2017-04-06 15:05:00,97.51,97.55,97.47,97.54,990.0,89.4415,89.4782,89.4048,89.4691,990.0
2017-04-06 15:10:00,97.55,97.55,97.48,97.48,400.0,89.4782,89.4782,89.414,89.414,400.0
2017-04-06 15:15:00,97.49,97.61,97.46,97.55,2318.0,89.4232,89.5333,89.3957,89.4782,2318.0
2017-04-06 15:20:00,97.55,97.58,97.47,97.56,2600.0,89.4782,89.5057,89.4048,89.4874,2600.0
2017-04-06 15:25:00,97.54,97.62,97.54,97.6,2148.0,89.4691,89.5424,89.4691,89.5241,2148.0
2017-04-06 15:30:00,97.59,97.59,97.48,97.48,2100.0,89.5149,89.5149,89.414,89.414,2100.0
2017-04-06 15:35:00,97.51,97.62,97.47,97.47,7113.0,89.4415,89.5424,89.4048,89.4048,7113.0
2017-04-06 15:40:00,97.47,97.62,97.47,97.61,6077.0,89.4048,89.5424,89.4048,89.5333,6077.0
2017-04-06 15:45:00,97.64,97.69,97.55,97.61,6956.0,89.5608,89.6066,89.4782,89.5333,6956.0
2017-04-06 15:50:00,97.58,97.67,97.55,97.6,9505.0,89.5057,89.5883,89.4782,89.5241,9505.0
2017-04-06 15:55:00,97.6,97.81,97.59,97.79,16554.0,89.5241,89.7167,89.5149,89.6984,16554.0
2017-04-07 09:30:00,97.35,97.88,97.35,97.37,4377.0,89.2948,89.7809,89.2948,89.3131,4377.0
2017-04-07 09:35:00,97.73,98.23,97.62,97.97,2033.0,89.6433,90.102,89.5424,89.8635,2033.0
2017-04-07 09:40:00,97.94,97.94,97.35,97.66,1700.0,89.836,89.836,89.2948,89.5791,1700.0
2017-04-07 09:45:00,97.55,97.69,97.43,97.5,1600.0,89.4782,89.6066,89.3682,89.4324,1600.0
2017-04-07 09:50:00,97.61,97.61,97.22,97.22,2200.0,89.5333,89.5333,89.1755,89.1755,2200.0
2017-04-07 09:55:00,97.2,97.2,96.93,97.05,1400.0,89.1572,89.1572,88.9095,89.0196,1400.0
2017-04-07 10:00:00,97.05,97.4,97.01,97.37,3800.0,89.0196,89.3406,88.9829,89.3131,3800.0
2017-04-07 10:05:00,97.34,97.35,97.1,97.15,3600.0,89.2856,89.2948,89.0655,89.1113,3600.0
2017-04-07 10:10:00,97.2,97.42,97.19,97.34,2200.0,89.1572,89.359,89.148,89.2856,2200.0
2017-04-07 10:15:00,97.32,97.6,97.32,97.5,1900.0,89.2673,89.5241,89.2673,89.4324,1900.0
2017-04-07 10:20:00,97.54,97.64,97.53,97.56,1302.0,89.4691,89.5608,89.4599,89.4874,1302.0
2017-04-07 10:25:00,97.58,97.63,97.45,97.63,2100.0,89.5057,89.5516,89.3865,89.5516,2100.0
2017-04-07 10:30:00,97.7,97.78,97.58,97.59,1997.0,89.6158,89.6892,89.5057,89.5149,1997.0
2017-04-07 10:35:00,97.7,97.78,97.61,97.73,2400.0,89.6158,89.6892,89.5333,89.6433,2400.0
2017-04-07 10:40:00,97.72,97.8,97.63,97.69,1288.0,89.6342,89.7075,89.5516,89.6066,1288.0
2017-04-07 10:45:00,97.57,97.57,97.19,97.33,2500.0,89.4966,89.4966,89.148,89.2764,2500.0
2017-04-07 10:50:00,97.36,97.62,97.36,97.57,900.0,89.304,89.5424,89.304,89.4966,900.0
2017-04-07 10:55:00,97.6,97.61,97.39,97.4,2500.0,89.5241,89.5333,89.3315,89.3406,2500.0
2017-04-07 11:00:00,97.29,97.37,97.25,97.32,2000.0,89.2397,89.3131,89.2031,89.2673,2000.0
2017-04-07 11:05:00,97.29,97.33,97.15,97.15,3300.0,89.2397,89.2764,89.1113,89.1113,3300.0
2017-04-07 11:10:00,97.2,97.21,97.01,97.05,5007.0,89.1572,89.1664,88.9829,89.0196,5007.0
2017-04-07 11:15:00,97.14,97.15,97.01,97.15,2744.0,89.1022,89.1113,88.9829,89.1113,2744.0
2017-04-07 11:20:00,97.15,97.25,97.09,97.09,4924.0,89.1113,89.2031,89.0563,89.0563,4924.0
2017-04-07 11:25:00,97.04,97.22,97.04,97.22,800.0,89.0104,89.1755,89.0104,89.1755,800.0
2017-04-07 11:30:00,97.25,97.25,97.04,97.12,2500.0,89.2031,89.2031,89.0104,89.0838,2500.0
2017-04-07 11:35:00,97.14,97.21,97.03,97.21,3200.0,89.1022,89.1664,89.0013,89.1664,3200.0
2017-04-07 11:40:00,97.15,97.15,97.02,97.13,1000.0,89.1113,89.1113,88.9921,89.093,1000.0
2017-04-07 11:45:00,97.13,97.26,97.13,97.25,1209.0,89.093,89.2122,89.093,89.2031,1209.0
2017-04-07 11:50:00,97.27,97.29,97.23,97.24,2100.0,89.2214,89.2397,89.1847,89.1939,2100.0
2017-04-07 11:55:00,97.25,97.51,97.25,97.51,3617.0,89.2031,89.4415,89.2031,89.4415,3617.0
2017-04-07 12:00:00,97.38,97.71,97.34,97.69,10709.0,89.3223,89.625,89.2856,89.6066,10709.0
2017-04-07 12:05:00,97.67,97.67,97.41,97.56,8773.0,89.5883,89.5883,89.3498,89.4874,8773.0
2017-04-07 12:10:00,97.57,97.78,97.56,97.7,2700.0,89.4966,89.6892,89.4874,89.6158,2700.0
2017-04-07 12:15:00,97.72,97.82,97.64,97.77,1900.0,89.6342,89.7259,89.5608,89.68,1900.0
2017-04-07 12:20:00,97.82,97.82,97.67,97.77,2200.0,89.7259,89.7259,89.5883,89.68,2200.0
2017-04-07 12:25:00,97.69,97.8,97.69,97.75,1200.0,89.6066,89.7075,89.6066,89.6617,1200.0
2017-04-07 12:30:00,97.74,97.74,97.61,97.68,2262.0,89.6525,89.6525,89.5333,89.5975,2262.0
2017-04-07 12:35:00,97.66,97.69,97.53,97.68,4600.0,89.5791,89.6066,89.4599,89.5975,4600.0
2017-04-07 12:40:00,97.72,97.79,97.63,97.64,2151.0,89.6342,89.6984,89.5516,89.5608,2151.0
2017-04-07 12:45:00,97.65,97.8,97.6,97.6,8300.0,89.57,89.7075,89.5241,89.5241,8300.0
2017-04-07 12:50:00,97.62,97.82,97.62,97.82,1400.0,89.5424,89.7259,89.5424,89.7259,1400.0
2017-04-07 12:55:00,97.78,97.81,97.71,97.79,2510.0,89.6892,89.7167,89.625,89.6984,2510.0
2017-04-07 13:00:00,97.81,97.84,97.69,97.78,1300.0,89.7167,89.7442,89.6066,89.6892,1300.0
2017-04-07 13:05:00,97.78,97.85,97.75,97.81,1200.0,89.6892,89.7534,89.6617,89.7167,1200.0
2017-04-07 13:10:00,97.83,97.98,97.83,97.98,1500.0,89.7351,89.8726,89.7351,89.8726,1500.0
2017-04-07 13:15:00,97.93,97.98,97.78,97.89,17851.0,89.8268,89.8726,89.6892,89.7901,17851.0
2017-04-07 13:20:00,97.97,98.06,97.91,98.03,5452.0,89.8635,89.946,89.8084,89.9185,5452.0
2017-04-07 13:25:00,98.06,98.29,98.06,98.21,4100.0,89.946,90.157,89.946,90.0836,4100.0
2017-04-07 13:30:00,98.26,98.33,98.13,98.17,6400.0,90.1295,90.1937,90.0102,90.0469,6400.0
2017-04-07 13:35:00,98.17,98.21,97.78,97.79,7111.0,90.0469,90.0836,89.6892,89.6984,7111.0
2017-04-07 13:40:00,97.81,97.83,97.74,97.82,6349.0,89.7167,89.7351,89.6525,89.7259,6349.0
2017-04-07 13:45:00,97.85,97.86,97.83,97.83,1600.0,89.7534,89.7626,89.7351,89.7351,1600.0
2017-04-07 13:50:00,97.81,97.96,97.81,97.84,8042.0,89.7167,89.8543,89.7167,89.7442,8042.0
2017-04-07 13:55:00,97.85,97.9,97.85,97.9,4199.0,89.7534,89.7993,89.7534,89.7993,4199.0
2017-04-07 14:00:00,97.89,97.98,97.89,97.98,6894.0,89.7901,89.8726,89.7901,89.8726,6894.0
2017-04-07 14:05:00,98.01,98.08,97.97,98.08,11690.0,89.9002,89.9644,89.8635,89.9644,11690.0
2017-04-07 14:10:00,98.09,98.15,98.06,98.1,5489.0,89.9735,90.0286,89.946,89.9827,5489.0
2017-04-07 14:15:00,98.09,98.12,98.06,98.08,5657.0,89.9735,90.0011,89.946,89.9644,5657.0
2017-04-07 14:20:00,98.07,98.13,98.03,98.12,5350.0,89.9552,90.0102,89.9185,90.0011,5350.0
2017-04-07 14:25:00,98.12,98.12,98.04,98.06,5200.0,90.0011,90.0011,89.9277,89.946,5200.0
2017-04-07 14:30:00,98.06,98.08,98.04,98.07,2020.0,89.946,89.9644,89.9277,89.9552,2020.0
2017-04-07 14:35:00,98.05,98.05,98.02,98.03,1571.0,89.9369,89.9369,89.9093,89.9185,1571.0
2017-04-07 14:40:00,98.01,98.11,97.99,98.11,4100.0,89.9002,89.9919,89.8818,89.9919,4100.0
2017-04-07 14:45:00,98.07,98.28,98.07,98.22,3607.0,89.9552,90.1478,89.9552,90.0928,3607.0
2017-04-07 14:50:00,98.22,98.22,98.08,98.08,2556.0,90.0928,90.0928,89.9644,89.9644,2556.0
2017-04-07 14:55:00,98.12,98.22,98.12,98.19,3500.0,90.0011,90.0928,90.0011,90.0653,3500.0
2017-04-07 15:00:00,98.18,98.27,98.15,98.27,5621.0,90.0561,90.1387,90.0286,90.1387,5621.0
2017-04-07 15:05:00,98.24,98.34,98.2,98.27,4577.0,90.1111,90.2029,90.0744,90.1387,4577.0
2017-04-07 15:10:00,98.27,98.39,98.27,98.37,4501.0,90.1387,90.2487,90.1387,90.2304,4501.0
2017-04-07 15:15:00,98.37,98.37,98.3,98.34,2100.0,90.2304,90.2304,90.1662,90.2029,2100.0
2017-04-07 15:20:00,98.34,98.34,98.13,98.18,7800.0,90.2029,90.2029,90.0102,90.0561,7800.0
2017-04-07 15:25:00,98.1,98.15,98.06,98.08,3300.0,89.9827,90.0286,89.946,89.9644,3300.0
2017-04-07 15:30:00,98.05,98.07,97.9,97.9,5300.0,89.9369,89.9552,89.7993,89.7993,5300.0
2017-04-07 15:35:00,97.91,98.1,97.89,97.97,10509.0,89.8084,89.9827,89.7901,89.8635,10509.0
2017-04-07 15:40:00,97.99,98.07,97.99,98.04,7025.0,89.8818,89.9552,89.8818,89.9277,7025.0
2017-04-07 15:45:00,98.04,98.2,98.04,98.09,11303.0,89.9277,90.0744,89.9277,89.9735,11303.0
2017-04-07 15:50:00,98.08,98.1,97.96,98.05,16213.0,89.9644,89.9827,89.8543,89.9369,16213.0
2017-04-07 15:55:00,98.05,98.21,97.92,97.92,38771.0,89.9369,90.0836,89.8176,89.8176,38771.0
2017-04-10 09:30:00,97.5,97.5,96.68,97.3,14403.0,89.4324,89.4324,88.6802,89.2489,14403.0
2017-04-10 09:35:00,97.73,97.73,97.73,97.73,100.0,89.6433,89.6433,89.6433,89.6433,100.0
2017-04-10 09:40:00,97.84,98.14,97.73,97.82,3829.0,89.7442,90.0194,89.6433,89.7259,3829.0
2017-04-10 09:45:00,97.79,98.04,97.79,97.84,3700.0,89.6984,89.9277,89.6984,89.7442,3700.0
2017-04-10 09:50:00,97.87,97.99,97.82,97.9,2006.0,89.7718,89.8818,89.7259,89.7993,2006.0
2017-04-10 09:55:00,97.92,98.24,97.75,98.03,7100.0,89.8176,90.1111,89.6617,89.9185,7100.0
2017-04-10 10:00:00,98.04,98.27,98.03,98.25,3100.0,89.9277,90.1387,89.9185,90.1203,3100.0
2017-04-10 10:05:00,98.26,98.26,98.06,98.13,2100.0,90.1295,90.1295,89.946,90.0102,2100.0
2017-04-10 10:10:00,98.23,98.25,98.08,98.08,300.0,90.102,90.1203,89.9644,89.9644,300.0
2017-04-10 10:15:00,98.1,98.1,97.89,98.05,3400.0,89.9827,89.9827,89.7901,89.9369,3400.0
2017-04-10 10:20:00,98.01,98.02,97.83,97.85,1800.0,89.9002,89.9093,89.7351,89.7534,1800.0
2017-04-10 10:25:00,97.85,97.85,97.85,97.85,0.0,89.7534,89.7534,89.7534,89.7534,0.0
2017-04-10 10:30:00,97.83,98.01,97.83,98.01,1400.0,89.7351,89.9002,89.7351,89.9002,1400.0
2017-04-10 10:35:00,98.11,98.11,97.84,97.95,3020.0,89.9919,89.9919,89.7442,89.8451,3020.0
2017-04-10 10:40:00,97.9,98.2,97.9,98.02,4000.0,89.7993,90.0744,89.7993,89.9093,4000.0
2017-04-10 10:45:00,98.06,98.12,97.95,98.11,8100.0,89.946,90.0011,89.8451,89.9919,8100.0
2017-04-10 10:50:00,98.06,98.14,98.0,98.11,1400.0,89.946,90.0194,89.891,89.9919,1400.0
2017-04-10 10:55:00,98.08,98.08,97.84,97.84,1400.0,89.9644,89.9644,89.7442,89.7442,1400.0
2017-04-10 11:00:00,97.78,97.92,97.78,97.92,2100.0,89.6892,89.8176,89.6892,89.8176,2100.0
2017-04-10 11:05:00,97.88,97.95,97.74,97.86,9500.0,89.7809,89.8451,89.6525,89.7626,9500.0
2017-04-10 11:10:00,97.85,97.97,97.83,97.92,400.0,89.7534,89.8635,89.7351,89.8176,400.0
2017-04-10 11:15:00,97.97,98.09,97.97,98.06,1700.0,89.8635,89.9735,89.8635,89.946,1700.0
2017-04-10 11:20:00,98.11,98.11,98.05,98.05,400.0,89.9919,89.9919,89.9369,89.9369,400.0
2017-04-10 11:25:00,98.01,98.01,97.88,97.97,1200.0,89.9002,89.9002,89.7809,89.8635,1200.0
2017-04-10 11:30:00,97.89,97.98,97.86,97.92,3200.0,89.7901,89.8726,89.7626,89.8176,3200.0
2017-04-10 11:35:00,97.86,97.97,97.81,97.95,6087.0,89.7626,89.8635,89.7167,89.8451,6087.0
2017-04-10 11:40:00,97.95,97.96,97.75,97.94,4280.0,89.8451,89.8543,89.6617,89.836,4280.0
2017-04-10 11:45:00,97.98,98.1,97.93,98.1,5100.0,89.8726,89.9827,89.8268,89.9827,5100.0
2017-04-10 11:50:00,98.13,98.34,98.02,98.15,10860.0,90.0102,90.2029,89.9093,90.0286,10860.0
2017-04-10 11:55:00,98.06,98.08,97.95,97.99,3600.0,89.946,89.9644,89.8451,89.8818,3600.0
2017-04-10 12:00:00,97.94,97.94,97.72,97.72,2600.0,89.836,89.836,89.6342,89.6342,2600.0
2017-04-10 12:05:00,97.74,97.74,97.58,97.58,1334.0,89.6525,89.6525,89.5057,89.5057,1334.0
2017-04-10 12:10:00,97.67,97.67,97.38,97.54,2250.0,89.5883,89.5883,89.3223,89.4691,2250.0
2017-04-10 12:15:00,97.59,97.62,97.38,97.38,5050.0,89.5149,89.5424,89.3223,89.3223,5050.0
2017-04-10 12:20:00,97.34,97.38,97.29,97.37,1100.0,89.2856,89.3223,89.2397,89.3131,1100.0
2017-04-10 12:25:00,97.42,97.45,97.34,97.34,400.0,89.359,89.3865,89.2856,89.2856,400.0
2017-04-10 12:30:00,97.36,97.41,97.36,97.37,1600.0,89.304,89.3498,89.304,89.3131,1600.0
2017-04-10 12:35:00,97.41,97.43,97.4,97.42,600.0,89.3498,89.3682,89.3406,89.359,600.0
2017-04-10 12:40:00,97.41,97.46,97.41,97.44,1800.0,89.3498,89.3957,89.3498,89.3773,1800.0
2017-04-10 12:45:00,97.45,97.48,97.44,97.45,900.0,89.3865,89.414,89.3773,89.3865,900.0
2017-04-10 12:50:00,97.57,97.62,97.48,97.48,1800.0,89.4966,89.5424,89.414,89.414,1800.0
2017-04-10 12:55:00,97.51,97.89,97.45,97.77,9221.0,89.4415,89.7901,89.3865,89.68,9221.0
2017-04-10 13:00:00,97.69,97.69,97.54,97.55,1350.0,89.6066,89.6066,89.4691,89.4782,1350.0
2017-04-10 13:05:00,97.55,97.62,97.54,97.6,2300.0,89.4782,89.5424,89.4691,89.5241,2300.0
2017-04-10 13:10:00,97.58,97.58,97.58,97.58,100.0,89.5057,89.5057,89.5057,89.5057,100.0
2017-04-10 13:15:00,97.58,97.62,97.57,97.61,700.0,89.5057,89.5424,89.4966,89.5333,700.0
2017-04-10 13:20:00,97.57,97.57,97.57,97.57,100.0,89.4966,89.4966,89.4966,89.4966,100.0
2017-04-10 13:25:00,97.55,97.62,97.55,97.62,200.0,89.4782,89.5424,89.4782,89.5424,200.0
2017-04-10 13:30:00,97.64,97.72,97.64,97.7,1207.0,89.5608,89.6342,89.5608,89.6158,1207.0
2017-04-10 13:35:00,97.69,97.73,97.67,97.67,1539.0,89.6066,89.6433,89.5883,89.5883,1539.0
2017-04-10 13:40:00,97.72,97.74,97.62,97.64,3600.0,89.6342,89.6525,89.5424,89.5608,3600.0
2017-04-10 13:45:00,97.6,97.62,97.5,97.57,1900.0,89.5241,89.5424,89.4324,89.4966,1900.0
2017-04-10 13:50:00,97.51,97.52,97.45,97.5,1500.0,89.4415,89.4507,89.3865,89.4324,1500.0
2017-04-10 13:55:00,97.53,97.54,97.47,97.47,507.0,89.4599,89.4691,89.4048,89.4048,507.0
2017-04-10 14:00:00,97.49,97.64,97.45,97.55,4000.0,89.4232,89.5608,89.3865,89.4782,4000.0
2017-04-10 14:05:00,97.59,97.61,97.55,97.56,1122.0,89.5149,89.5333,89.4782,89.4874,1122.0
2017-04-10 14:10:00,97.59,97.59,97.54,97.56,1255.0,89.5149,89.5149,89.4691,89.4874,1255.0
2017-04-10 14:15:00,97.61,97.61,97.45,97.48,1153.0,89.5333,89.5333,89.3865,89.414,1153.0
2017-04-10 14:20:00,97.5,97.51,97.43,97.51,2300.0,89.4324,89.4415,89.3682,89.4415,2300.0
2017-04-10 14:25:00,97.47,97.51,97.43,97.43,1100.0,89.4048,89.4415,89.3682,89.3682,1100.0
2017-04-10 14:30:00,97.43,97.46,97.43,97.46,800.0,89.3682,89.3957,89.3682,89.3957,800.0
2017-04-10 14:35:00,97.48,97.48,97.44,97.44,1400.0,89.414,89.414,89.3773,89.3773,1400.0
2017-04-10 14:40:00,97.42,97.55,97.42,97.55,1831.0,89.359,89.4782,89.359,89.4782,1831.0
2017-04-10 14:45:00,97.55,97.61,97.47,97.55,2400.0,89.4782,89.5333,89.4048,89.4782,2400.0
2017-04-10 14:50:00,97.55,97.58,97.54,97.58,600.0,89.4782,89.5057,89.4691,89.5057,600.0
2017-04-10 14:55:00,97.6,97.61,97.54,97.56,4531.0,89.5241,89.5333,89.4691,89.4874,4531.0
2017-04-10 15:00:00,97.62,97.78,97.59,97.78,3547.0,89.5424,89.6892,89.5149,89.6892,3547.0
2017-04-10 15:05:00,97.78,97.84,97.61,97.62,1900.0,89.6892,89.7442,89.5333,89.5424,1900.0
2017-04-10 15:10:00,97.62,97.68,97.62,97.68,3700.0,89.5424,89.5975,89.5424,89.5975,3700.0
2017-04-10 15:15:00,97.69,97.69,97.57,97.58,1443.0,89.6066,89.6066,89.4966,89.5057,1443.0
2017-04-10 15:20:00,97.48,97.48,97.35,97.46,2000.0,89.414,89.414,89.2948,89.3957,2000.0
2017-04-10 15:25:00,97.45,97.47,97.34,97.34,600.0,89.3865,89.4048,89.2856,89.2856,600.0
2017-04-10 15:30:00,97.36,97.49,97.36,97.37,2801.0,89.304,89.4232,89.304,89.3131,2801.0
2017-04-10 15:35:00,97.39,97.45,97.33,97.4,3300.0,89.3315,89.3865,89.2764,89.3406,3300.0
2017-04-10 15:40:00,97.38,97.39,97.18,97.18,4119.0,89.3223,89.3315,89.1388,89.1388,4119.0
2017-04-10 15:45:00,97.23,97.34,97.19,97.27,6952.0,89.1847,89.2856,89.148,89.2214,6952.0
2017-04-10 15:50:00,97.26,97.28,97.22,97.22,4931.0,89.2122,89.2306,89.1755,89.1755,4931.0
2017-04-10 15:55:00,97.25,97.29,97.18,97.27,16400.0,89.2031,89.2397,89.1388,89.2214,16400.0
2017-04-11 09:30:00,97.23,97.23,97.23,97.23,5857.0,89.1847,89.1847,89.1847,89.1847,5857.0
2017-04-11 09:35:00,97.03,97.5,97.03,97.5,1120.0,89.0013,89.4324,89.0013,89.4324,1120.0
2017-04-11 09:40:00,97.44,97.52,97.23,97.27,1700.0,89.3773,89.4507,89.1847,89.2214,1700.0
2017-04-11 09:45:00,97.0,97.02,96.57,96.57,8660.0,88.9737,88.9921,88.5793,88.5793,8660.0
2017-04-11 09:50:00,96.66,96.9,96.59,96.72,2226.0,88.6619,88.882,88.5977,88.7169,2226.0
2017-04-11 09:55:00,96.72,97.05,96.62,97.05,4124.0,88.7169,89.0196,88.6252,89.0196,4124.0
2017-04-11 10:00:00,97.1,97.15,97.06,97.11,1900.0,89.0655,89.1113,89.0288,89.0746,1900.0
2017-04-11 10:05:00,97.14,97.31,97.13,97.29,2350.0,89.1022,89.2581,89.093,89.2397,2350.0
2017-04-11 10:10:00,97.25,97.4,97.02,97.02,2943.0,89.2031,89.3406,88.9921,88.9921,2943.0
2017-04-11 10:15:00,97.06,97.13,96.86,97.05,2800.0,89.0288,89.093,88.8453,89.0196,2800.0
2017-04-11 10:20:00,97.09,97.09,96.61,96.61,6600.0,89.0563,89.0563,88.616,88.616,6600.0
2017-04-11 10:25:00,96.52,96.59,96.34,96.46,8800.0,88.5335,88.5977,88.3684,88.4784,8800.0
2017-04-11 10:30:00,96.49,96.49,95.55,95.56,11081.0,88.5059,88.5059,87.6437,87.6529,11081.0
2017-04-11 10:35:00,95.68,96.22,95.61,96.22,7194.0,87.763,88.2583,87.6988,88.2583,7194.0
2017-04-11 10:40:00,96.25,96.3,96.06,96.07,5815.0,88.2858,88.3317,88.1115,88.1207,5815.0
2017-04-11 10:45:00,96.12,96.12,95.68,95.73,6455.0,88.1666,88.1666,87.763,87.8088,6455.0
2017-04-11 10:50:00,95.73,95.8,95.44,95.61,12104.0,87.8088,87.873,87.5428,87.6988,12104.0
2017-04-11 10:55:00,95.64,95.64,95.5,95.61,3200.0,87.7263,87.7263,87.5979,87.6988,3200.0
2017-04-11 11:00:00,95.71,95.94,95.68,95.87,3989.0,87.7905,88.0014,87.763,87.9372,3989.0
2017-04-11 11:05:00,96.01,96.01,95.77,95.79,7935.0,88.0657,88.0657,87.8455,87.8639,7935.0
2017-04-11 11:10:00,95.78,95.8,95.6,95.61,3500.0,87.8547,87.873,87.6896,87.6988,3500.0
2017-04-11 11:15:00,95.67,95.7,95.4,95.44,5485.0,87.7538,87.7813,87.5061,87.5428,5485.0
2017-04-11 11:20:00,95.5,95.53,95.37,95.49,5262.0,87.5979,87.6254,87.4786,87.5887,5262.0
2017-04-11 11:25:00,95.5,95.5,95.26,95.37,7032.0,87.5979,87.5979,87.3777,87.4786,7032.0
2017-04-11 11:30:00,95.53,95.6,95.42,95.48,6150.0,87.6254,87.6896,87.5245,87.5795,6150.0
2017-04-11 11:35:00,95.68,95.68,95.55,95.63,2227.0,87.763,87.763,87.6437,87.7171,2227.0
2017-04-11 11:40:00,95.59,95.61,95.26,95.26,13553.0,87.6804,87.6988,87.3777,87.3777,13553.0
2017-04-11 11:45:00,95.31,95.45,95.15,95.2,7825.0,87.4236,87.552,87.2768,87.3227,7825.0
2017-04-11 11:50:00,95.19,95.26,95.09,95.21,4500.0,87.3135,87.3777,87.2218,87.3319,4500.0
2017-04-11 11:55:00,95.26,95.27,95.01,95.17,14802.0,87.3777,87.3869,87.1484,87.2952,14802.0
2017-04-11 12:00:00,95.18,95.23,95.08,95.19,2504.0,87.3043,87.3502,87.2126,87.3135,2504.0
2017-04-11 12:05:00,95.22,95.26,95.14,95.21,5982.0,87.341,87.3777,87.2676,87.3319,5982.0
2017-04-11 12:10:00,95.2,95.5,95.17,95.4,4003.0,87.3227,87.5979,87.2952,87.5061,4003.0
2017-04-11 12:15:00,95.5,96.19,95.5,96.03,59600.0,87.5979,88.2308,87.5979,88.084,59600.0
2017-04-11 12:20:00,96.09,96.33,95.94,95.96,6090.0,88.139,88.3592,88.0014,88.0198,6090.0
2017-04-11 12:25:00,96.02,96.02,95.89,96.0,2097.0,88.0748,88.0748,87.9556,88.0565,2097.0
2017-04-11 12:30:00,96.05,96.06,95.97,95.97,1578.0,88.1023,88.1115,88.029,88.029,1578.0
2017-04-11 12:35:00,96.0,96.0,95.77,95.83,5713.0,88.0565,88.0565,87.8455,87.9006,5713.0
2017-04-11 12:40:00,95.84,95.87,95.52,95.54,6042.0,87.9097,87.9372,87.6162,87.6345,6042.0
2017-04-11 12:45:00,95.64,95.99,95.63,95.99,4450.0,87.7263,88.0473,87.7171,88.0473,4450.0
2017-04-11 12:50:00,96.0,96.27,96.0,96.27,2400.0,88.0565,88.3041,88.0565,88.3041,2400.0
2017-04-11 12:55:00,96.27,96.27,96.22,96.25,1400.0,88.3041,88.3041,88.2583,88.2858,1400.0
2017-04-11 13:00:00,96.3,96.41,96.3,96.38,2370.0,88.3317,88.4326,88.3317,88.405,2370.0
2017-04-11 13:05:00,96.45,96.49,96.42,96.44,1700.0,88.4692,88.5059,88.4417,88.4601,1700.0
2017-04-11 13:10:00,96.37,96.37,96.27,96.28,3000.0,88.3959,88.3959,88.3041,88.3133,3000.0
2017-04-11 13:15:00,96.28,96.28,96.2,96.2,814.0,88.3133,88.3133,88.2399,88.2399,814.0
2017-04-11 13:20:00,96.22,96.35,96.19,96.25,9179.0,88.2583,88.3775,88.2308,88.2858,9179.0
2017-04-11 13:25:00,96.2,96.24,96.2,96.21,300.0,88.2399,88.2766,88.2399,88.2491,300.0
2017-04-11 13:30:00,96.2,96.22,96.08,96.08,1800.0,88.2399,88.2583,88.1299,88.1299,1800.0
2017-04-11 13:35:00,96.1,96.19,96.1,96.17,4400.0,88.1482,88.2308,88.1482,88.2124,4400.0
2017-04-11 13:40:00,96.14,96.17,96.06,96.06,4105.0,88.1849,88.2124,88.1115,88.1115,4105.0
2017-04-11 13:45:00,96.16,96.16,96.09,96.09,200.0,88.2032,88.2032,88.139,88.139,200.0
2017-04-11 13:50:00,96.17,96.29,96.17,96.26,7000.0,88.2124,88.3225,88.2124,88.295,7000.0
2017-04-11 13:55:00,96.29,96.33,96.26,96.33,1600.0,88.3225,88.3592,88.295,88.3592,1600.0
2017-04-11 14:00:00,96.31,96.51,96.31,96.31,4300.0,88.3408,88.5243,88.3408,88.3408,4300.0
2017-04-11 14:05:00,96.34,96.61,96.34,96.6,1757.0,88.3684,88.616,88.3684,88.6068,1757.0
2017-04-11 14:10:00,96.53,96.53,96.42,96.53,3498.0,88.5426,88.5426,88.4417,88.5426,3498.0
2017-04-11 14:15:00,96.52,96.52,96.42,96.48,1500.0,88.5335,88.5335,88.4417,88.4968,1500.0
2017-04-11 14:20:00,96.5,96.65,96.5,96.62,2506.0,88.5151,88.6527,88.5151,88.6252,2506.0
2017-04-11 14:25:00,96.62,96.7,96.6,96.7,2045.0,88.6252,88.6986,88.6068,88.6986,2045.0
2017-04-11 14:30:00,96.67,96.76,96.64,96.76,1100.0,88.671,88.7536,88.6435,88.7536,1100.0
2017-04-11 14:35:00,96.77,96.79,96.72,96.79,2338.0,88.7628,88.7811,88.7169,88.7811,2338.0
2017-04-11 14:40:00,96.85,96.93,96.76,96.81,3300.0,88.8362,88.9095,88.7536,88.7995,3300.0
2017-04-11 14:45:00,96.84,96.84,96.84,96.84,100.0,88.827,88.827,88.827,88.827,100.0
2017-04-11 14:50:00,96.84,96.88,96.82,96.88,1637.0,88.827,88.8637,88.8086,88.8637,1637.0
2017-04-11 14:55:00,96.98,96.98,96.89,96.89,2641.0,88.9554,88.9554,88.8728,88.8728,2641.0
2017-04-11 15:00:00,96.89,96.97,96.85,96.97,2848.0,88.8728,88.9462,88.8362,88.9462,2848.0
2017-04-11 15:05:00,96.92,96.92,96.83,96.91,1437.0,88.9004,88.9004,88.8178,88.8912,1437.0
2017-04-11 15:10:00,96.93,96.99,96.92,96.93,2853.0,88.9095,88.9646,88.9004,88.9095,2853.0
2017-04-11 15:15:00,96.94,96.94,96.79,96.86,2359.0,88.9187,88.9187,88.7811,88.8453,2359.0
2017-04-11 15:20:00,96.92,97.02,96.89,97.02,3400.0,88.9004,88.9921,88.8728,88.9921,3400.0
2017-04-11 15:25:00,97.04,97.08,96.98,96.98,3693.0,89.0104,89.0471,88.9554,88.9554,3693.0
2017-04-11 15:30:00,96.96,97.08,96.92,97.03,7400.0,88.937,89.0471,88.9004,89.0013,7400.0
2017-04-11 15:35:00,97.0,97.14,96.99,97.08,5358.0,88.9737,89.1022,88.9646,89.0471,5358.0
2017-04-11 15:40:00,97.09,97.17,97.02,97.06,8359.0,89.0563,89.1297,88.9921,89.0288,8359.0
2017-04-11 15:45:00,97.08,97.21,97.02,97.13,11730.0,89.0471,89.1664,88.9921,89.093,11730.0
2017-04-11 15:50:00,97.14,97.31,97.1,97.28,17368.0,89.1022,89.2581,89.0655,89.2306,17368.0
2017-04-11 15:55:00,97.29,97.5,97.21,97.5,40443.0,89.2397,89.4324,89.1664,89.4324,40443.0
2017-04-12 09:30:00,97.3,97.3,96.89,97.03,4011.0,89.2489,89.2489,88.8728,89.0013,4011.0
2017-04-12 09:35:00,97.86,97.86,97.44,97.5,1200.0,89.7626,89.7626,89.3773,89.4324,1200.0
2017-04-12 09:40:00,97.45,97.5,97.42,97.49,2950.0,89.3865,89.4324,89.359,89.4232,2950.0
2017-04-12 09:45:00,97.34,97.68,97.34,97.68,3900.0,89.2856,89.5975,89.2856,89.5975,3900.0
2017-04-12 09:50:00,97.71,97.79,97.65,97.77,1500.0,89.625,89.6984,89.57,89.68,1500.0
2017-04-12 09:55:00,97.72,97.75,97.63,97.72,1800.0,89.6342,89.6617,89.5516,89.6342,1800.0
2017-04-12 10:00:00,97.78,97.78,97.2,97.61,7438.0,89.6892,89.6892,89.1572,89.5333,7438.0
2017-04-12 10:05:00,97.63,97.67,97.42,97.63,4183.0,89.5516,89.5883,89.359,89.5516,4183.0
2017-04-12 10:10:00,97.67,97.69,97.5,97.55,1700.0,89.5883,89.6066,89.4324,89.4782,1700.0
2017-04-12 10:15:00,97.43,97.66,97.39,97.47,2920.0,89.3682,89.5791,89.3315,89.4048,2920.0
2017-04-12 10:20:00,97.36,97.41,97.05,97.05,3300.0,89.304,89.3498,89.0196,89.0196,3300.0
2017-04-12 10:25:00,97.16,97.17,97.05,97.17,1000.0,89.1205,89.1297,89.0196,89.1297,1000.0
2017-04-12 10:30:00,97.12,97.34,97.11,97.25,3000.0,89.0838,89.2856,89.0746,89.2031,3000.0
2017-04-12 10:35:00,97.25,97.25,97.01,97.08,3100.0,89.2031,89.2031,88.9829,89.0471,3100.0
2017-04-12 10:40:00,97.01,97.12,96.88,96.88,2705.0,88.9829,89.0838,88.8637,88.8637,2705.0
2017-04-12 10:45:00,96.95,96.98,96.6,96.68,8317.0,88.9279,88.9554,88.6068,88.6802,8317.0
2017-04-12 10:50:00,96.69,96.71,96.32,96.32,9490.0,88.6894,88.7077,88.35,88.35,9490.0
2017-04-12 10:55:00,96.49,96.88,96.45,96.88,4598.0,88.5059,88.8637,88.4692,88.8637,4598.0
2017-04-12 11:00:00,96.84,96.84,96.73,96.75,1300.0,88.827,88.827,88.7261,88.7444,1300.0
2017-04-12 11:05:00,96.74,96.99,96.74,96.96,1600.0,88.7353,88.9646,88.7353,88.937,1600.0
2017-04-12 11:10:00,96.94,97.17,96.85,97.14,3300.0,88.9187,89.1297,88.8362,89.1022,3300.0
2017-04-12 11:15:00,97.24,97.24,96.82,96.96,2500.0,89.1939,89.1939,88.8086,88.937,2500.0
2017-04-12 11:20:00,96.93,96.95,96.71,96.95,1700.0,88.9095,88.9279,88.7077,88.9279,1700.0
2017-04-12 11:25:00,97.0,97.13,97.0,97.06,2100.0,88.9737,89.093,88.9737,89.0288,2100.0
2017-04-12 11:30:00,97.04,97.15,97.01,97.15,1300.0,89.0104,89.1113,88.9829,89.1113,1300.0
2017-04-12 11:35:00,97.08,97.08,96.67,96.67,1700.0,89.0471,89.0471,88.671,88.671,1700.0
2017-04-12 11:40:00,96.75,96.81,96.72,96.8,2400.0,88.7444,88.7995,88.7169,88.7903,2400.0
2017-04-12 11:45:00,96.85,96.85,96.53,96.53,1200.0,88.8362,88.8362,88.5426,88.5426,1200.0
2017-04-12 11:50:00,96.62,96.71,96.56,96.67,1800.0,88.6252,88.7077,88.5701,88.671,1800.0
2017-04-12 11:55:00,96.6,96.87,96.58,96.71,3795.0,88.6068,88.8545,88.5885,88.7077,3795.0
2017-04-12 12:00:00,96.73,96.9,96.5,96.9,3391.0,88.7261,88.882,88.5151,88.882,3391.0
2017-04-12 12:05:00,96.89,97.16,96.89,97.16,2787.0,88.8728,89.1205,88.8728,89.1205,2787.0
2017-04-12 12:10:00,97.11,97.14,96.95,97.04,2600.0,89.0746,89.1022,88.9279,89.0104,2600.0
2017-04-12 12:15:00,97.01,97.04,96.9,96.9,1114.0,88.9829,89.0104,88.882,88.882,1114.0
2017-04-12 12:20:00,96.92,97.09,96.89,96.93,2149.0,88.9004,89.0563,88.8728,88.9095,2149.0
2017-04-12 12:25:00,96.88,97.05,96.71,96.91,2753.0,88.8637,89.0196,88.7077,88.8912,2753.0
2017-04-12 12:30:00,96.87,96.87,96.79,96.87,800.0,88.8545,88.8545,88.7811,88.8545,800.0
2017-04-12 12:35:00,96.94,97.09,96.94,97.04,1800.0,88.9187,89.0563,88.9187,89.0104,1800.0
2017-04-12 12:40:00,97.02,97.02,96.95,97.02,1700.0,88.9921,88.9921,88.9279,88.9921,1700.0
2017-04-12 12:45:00,97.02,97.16,97.01,97.11,1900.0,88.9921,89.1205,88.9829,89.0746,1900.0
2017-04-12 12:50:00,97.04,97.05,96.96,97.01,900.0,89.0104,89.0196,88.937,88.9829,900.0
2017-04-12 12:55:00,96.99,97.02,96.91,97.01,1300.0,88.9646,88.9921,88.8912,88.9829,1300.0
2017-04-12 13:00:00,97.04,97.19,97.01,97.19,1000.0,89.0104,89.148,88.9829,89.148,1000.0
2017-04-12 13:05:00,97.13,97.32,97.13,97.32,2300.0,89.093,89.2673,89.093,89.2673,2300.0
2017-04-12 13:10:00,97.29,97.46,97.29,97.45,747.0,89.2397,89.3957,89.2397,89.3865,747.0
2017-04-12 13:15:00,97.34,97.36,97.24,97.29,1300.0,89.2856,89.304,89.1939,89.2397,1300.0
2017-04-12 13:20:00,97.3,97.33,97.29,97.29,1500.0,89.2489,89.2764,89.2397,89.2397,1500.0
2017-04-12 13:25:00,97.27,97.27,97.23,97.23,800.0,89.2214,89.2214,89.1847,89.1847,800.0
2017-04-12 13:30:00,97.24,97.25,97.19,97.23,2503.0,89.1939,89.2031,89.148,89.1847,2503.0
2017-04-12 13:35:00,97.25,97.43,97.25,97.43,2710.0,89.2031,89.3682,89.2031,89.3682,2710.0
2017-04-12 13:40:00,97.44,97.52,97.42,97.52,900.0,89.3773,89.4507,89.359,89.4507,900.0
2017-04-12 13:45:00,97.45,97.49,97.36,97.49,2019.0,89.3865,89.4232,89.304,89.4232,2019.0
2017-04-12 13:50:00,97.46,97.49,97.37,97.4,1900.0,89.3957,89.4232,89.3131,89.3406,1900.0
2017-04-12 13:55:00,97.41,97.49,97.36,97.49,2810.0,89.3498,89.4232,89.304,89.4232,2810.0
2017-04-12 14:00:00,97.54,97.54,97.3,97.33,1497.0,89.4691,89.4691,89.2489,89.2764,1497.0
2017-04-12 14:05:00,97.28,97.5,97.28,97.48,1400.0,89.2306,89.4324,89.2306,89.414,1400.0
2017-04-12 14:10:00,97.46,97.49,97.4,97.4,1900.0,89.3957,89.4232,89.3406,89.3406,1900.0
2017-04-12 14:15:00,97.38,97.59,97.37,97.55,3100.0,89.3223,89.5149,89.3131,89.4782,3100.0
2017-04-12 14:20:00,97.54,97.55,97.52,97.52,1595.0,89.4691,89.4782,89.4507,89.4507,1595.0
2017-04-12 14:25:00,97.54,97.63,97.54,97.62,2910.0,89.4691,89.5516,89.4691,89.5424,2910.0
2017-04-12 14:30:00,97.6,97.68,97.58,97.64,3657.0,89.5241,89.5975,89.5057,89.5608,3657.0
2017-04-12 14:35:00,97.62,97.62,97.51,97.51,1209.0,89.5424,89.5424,89.4415,89.4415,1209.0
2017-04-12 14:40:00,97.45,97.46,97.44,97.45,1500.0,89.3865,89.3957,89.3773,89.3865,1500.0
2017-04-12 14:45:00,97.47,97.55,97.47,97.48,2000.0,89.4048,89.4782,89.4048,89.414,2000.0
2017-04-12 14:50:00,97.55,97.55,97.45,97.53,3290.0,89.4782,89.4782,89.3865,89.4599,3290.0
2017-04-12 14:55:00,97.53,97.58,97.53,97.58,2937.0,89.4599,89.5057,89.4599,89.5057,2937.0
2017-04-12 15:00:00,97.56,97.63,97.52,97.6,3210.0,89.4874,89.5516,89.4507,89.5241,3210.0
2017-04-12 15:05:00,97.61,97.62,97.55,97.61,2810.0,89.5333,89.5424,89.4782,89.5333,2810.0
2017-04-12 15:10:00,97.64,97.7,97.52,97.68,4337.0,89.5608,89.6158,89.4507,89.5975,4337.0
2017-04-12 15:15:00,97.63,97.63,97.48,97.49,2516.0,89.5516,89.5516,89.414,89.4232,2516.0
2017-04-12 15:20:00,97.48,97.61,97.46,97.47,5665.0,89.414,89.5333,89.3957,89.4048,5665.0
2017-04-12 15:25:00,97.44,97.44,97.33,97.39,1200.0,89.3773,89.3773,89.2764,89.3315,1200.0
2017-04-12 15:30:00,97.35,97.49,97.35,97.49,2409.0,89.2948,89.4232,89.2948,89.4232,2409.0
2017-04-12 15:35:00,97.52,97.52,97.39,97.39,2414.0,89.4507,89.4507,89.3315,89.3315,2414.0
2017-04-12 15:40:00,97.4,97.47,97.31,97.33,3413.0,89.3406,89.4048,89.2581,89.2764,3413.0
2017-04-12 15:45:00,97.23,97.36,97.17,97.26,11433.0,89.1847,89.304,89.1297,89.2122,11433.0
2017-04-12 15:50:00,97.28,97.36,97.25,97.31,14017.0,89.2306,89.304,89.2031,89.2581,14017.0
2017-04-12 15:55:00,97.34,97.53,97.28,97.34,49970.0,89.2856,89.4599,89.2306,89.2856,49970.0
2017-04-13 09:30:00,97.11,97.11,96.29,96.74,2156.0,89.0746,89.0746,88.3225,88.7353,2156.0
2017-04-13 09:35:00,96.98,97.11,96.83,96.98,800.0,88.9554,89.0746,88.8178,88.9554,800.0
2017-04-13 09:40:00,96.9,97.04,96.79,96.94,5419.0,88.882,89.0104,88.7811,88.9187,5419.0
2017-04-13 09:45:00,96.86,97.03,96.8,96.86,1600.0,88.8453,89.0013,88.7903,88.8453,1600.0
2017-04-13 09:50:00,96.88,97.07,96.88,97.07,2550.0,88.8637,89.0379,88.8637,89.0379,2550.0
2017-04-13 09:55:00,96.98,97.09,96.85,96.85,700.0,88.9554,89.0563,88.8362,88.8362,700.0
2017-04-13 10:00:00,97.01,97.29,96.96,96.96,2500.0,88.9829,89.2397,88.937,88.937,2500.0
2017-04-13 10:05:00,96.94,96.94,96.71,96.71,700.0,88.9187,88.9187,88.7077,88.7077,700.0
2017-04-13 10:10:00,96.81,96.97,96.7,96.74,5240.0,88.7995,88.9462,88.6986,88.7353,5240.0
2017-04-13 10:15:00,96.86,96.86,96.63,96.63,800.0,88.8453,88.8453,88.6344,88.6344,800.0
2017-04-13 10:20:00,96.62,96.62,96.38,96.54,2674.0,88.6252,88.6252,88.405,88.5518,2674.0
2017-04-13 10:25:00,96.46,96.46,96.2,96.21,1600.0,88.4784,88.4784,88.2399,88.2491,1600.0
2017-04-13 10:30:00,96.17,96.34,96.15,96.34,2901.0,88.2124,88.3684,88.1941,88.3684,2901.0
2017-04-13 10:35:00,96.33,96.33,96.27,96.3,1016.0,88.3592,88.3592,88.3041,88.3317,1016.0
2017-04-13 10:40:00,96.28,96.45,96.28,96.34,2689.0,88.3133,88.4692,88.3133,88.3684,2689.0
2017-04-13 10:45:00,96.31,96.33,96.29,96.29,1000.0,88.3408,88.3592,88.3225,88.3225,1000.0
2017-04-13 10:50:00,96.31,96.53,96.28,96.46,2489.0,88.3408,88.5426,88.3133,88.4784,2489.0
2017-04-13 10:55:00,96.45,96.46,96.36,96.36,1865.0,88.4692,88.4784,88.3867,88.3867,1865.0
2017-04-13 11:00:00,96.34,96.51,96.33,96.48,1806.0,88.3684,88.5243,88.3592,88.4968,1806.0
2017-04-13 11:05:00,96.5,96.58,96.44,96.58,2621.0,88.5151,88.5885,88.4601,88.5885,2621.0
2017-04-13 11:10:00,96.64,96.86,96.62,96.86,1701.0,88.6435,88.8453,88.6252,88.8453,1701.0
2017-04-13 11:15:00,96.75,96.75,96.55,96.68,1400.0,88.7444,88.7444,88.561,88.6802,1400.0
2017-04-13 11:20:00,96.59,96.59,96.46,96.46,797.0,88.5977,88.5977,88.4784,88.4784,797.0
2017-04-13 11:25:00,96.53,96.53,96.42,96.42,1400.0,88.5426,88.5426,88.4417,88.4417,1400.0
2017-04-13 11:30:00,96.42,96.51,96.42,96.47,2517.0,88.4417,88.5243,88.4417,88.4876,2517.0
2017-04-13 11:35:00,96.48,96.52,96.31,96.36,3295.0,88.4968,88.5335,88.3408,88.3867,3295.0
2017-04-13 11:40:00,96.37,96.42,96.33,96.39,2200.0,88.3959,88.4417,88.3592,88.4142,2200.0
2017-04-13 11:45:00,96.41,96.44,96.27,96.27,3853.0,88.4326,88.4601,88.3041,88.3041,3853.0
2017-04-13 11:50:00,96.29,96.39,96.29,96.39,615.0,88.3225,88.4142,88.3225,88.4142,615.0
2017-04-13 11:55:00,96.43,96.52,96.41,96.52,1800.0,88.4509,88.5335,88.4326,88.5335,1800.0
2017-04-13 12:00:00,96.51,96.54,96.44,96.44,1300.0,88.5243,88.5518,88.4601,88.4601,1300.0
2017-04-13 12:05:00,96.37,96.37,96.22,96.25,1957.0,88.3959,88.3959,88.2583,88.2858,1957.0
2017-04-13 12:10:00,96.37,96.43,96.36,96.41,2100.0,88.3959,88.4509,88.3867,88.4326,2100.0
2017-04-13 12:15:00,96.4,96.52,96.39,96.39,1800.0,88.4234,88.5335,88.4142,88.4142,1800.0
2017-04-13 12:20:00,96.34,96.34,96.34,96.34,281.0,88.3684,88.3684,88.3684,88.3684,281.0
2017-04-13 12:25:00,96.32,96.42,96.24,96.42,1300.0,88.35,88.4417,88.2766,88.4417,1300.0
2017-04-13 12:30:00,96.46,96.56,96.41,96.41,2500.0,88.4784,88.5701,88.4326,88.4326,2500.0
2017-04-13 12:35:00,96.34,96.34,96.21,96.21,800.0,88.3684,88.3684,88.2491,88.2491,800.0
2017-04-13 12:40:00,96.27,96.32,96.11,96.15,3683.0,88.3041,88.35,88.1574,88.1941,3683.0
2017-04-13 12:45:00,96.13,96.13,96.12,96.13,300.0,88.1757,88.1757,88.1666,88.1757,300.0
2017-04-13 12:50:00,96.03,96.08,95.97,95.99,8983.0,88.084,88.1299,88.029,88.0473,8983.0
2017-04-13 12:55:00,96.0,96.18,95.93,96.15,4074.0,88.0565,88.2216,87.9923,88.1941,4074.0
2017-04-13 13:00:00,96.14,96.32,96.09,96.09,2000.0,88.1849,88.35,88.139,88.139,2000.0
2017-04-13 13:05:00,96.01,96.09,95.85,96.09,7595.0,88.0657,88.139,87.9189,88.139,7595.0
2017-04-13 13:10:00,96.1,96.23,96.07,96.07,1500.0,88.1482,88.2675,88.1207,88.1207,1500.0
2017-04-13 13:15:00,96.12,96.3,96.09,96.3,3200.0,88.1666,88.3317,88.139,88.3317,3200.0
2017-04-13 13:20:00,96.31,96.34,96.05,96.19,9225.0,88.3408,88.3684,88.1023,88.2308,9225.0
2017-04-13 13:25:00,96.18,96.18,95.98,96.18,4700.0,88.2216,88.2216,88.0381,88.2216,4700.0
2017-04-13 13:30:00,96.18,96.18,96.18,96.18,100.0,88.2216,88.2216,88.2216,88.2216,100.0
2017-04-13 13:35:00,96.15,96.27,96.04,96.24,3676.0,88.1941,88.3041,88.0932,88.2766,3676.0
2017-04-13 13:40:00,96.23,96.24,96.13,96.13,500.0,88.2675,88.2766,88.1757,88.1757,500.0
2017-04-13 13:45:00,96.13,96.13,95.95,95.95,4228.0,88.1757,88.1757,88.0106,88.0106,4228.0
2017-04-13 13:50:00,96.02,96.21,96.02,96.2,3600.0,88.0748,88.2491,88.0748,88.2399,3600.0
2017-04-13 13:55:00,96.25,96.39,96.03,96.03,3271.0,88.2858,88.4142,88.084,88.084,3271.0
2017-04-13 14:00:00,96.14,96.24,95.98,96.24,5015.0,88.1849,88.2766,88.0381,88.2766,5015.0
2017-04-13 14:05:00,96.31,96.41,95.95,96.38,4768.0,88.3408,88.4326,88.0106,88.405,4768.0
2017-04-13 14:10:00,96.4,96.43,96.34,96.36,2100.0,88.4234,88.4509,88.3684,88.3867,2100.0
2017-04-13 14:15:00,96.42,96.54,96.36,96.5,2805.0,88.4417,88.5518,88.3867,88.5151,2805.0
2017-04-13 14:20:00,96.47,96.61,96.47,96.48,2632.0,88.4876,88.616,88.4876,88.4968,2632.0
2017-04-13 14:25:00,96.57,96.64,96.57,96.64,1537.0,88.5793,88.6435,88.5793,88.6435,1537.0
2017-04-13 14:30:00,96.63,96.77,96.63,96.73,1576.0,88.6344,88.7628,88.6344,88.7261,1576.0
2017-04-13 14:35:00,96.76,96.78,96.72,96.74,1400.0,88.7536,88.7719,88.7169,88.7353,1400.0
2017-04-13 14:40:00,96.74,96.83,96.71,96.78,3710.0,88.7353,88.8178,88.7077,88.7719,3710.0
2017-04-13 14:45:00,96.69,96.78,96.69,96.72,2724.0,88.6894,88.7719,88.6894,88.7169,2724.0
2017-04-13 14:50:00,96.66,96.66,96.61,96.63,800.0,88.6619,88.6619,88.616,88.6344,800.0
2017-04-13 14:55:00,96.63,96.76,96.63,96.76,3200.0,88.6344,88.7536,88.6344,88.7536,3200.0
2017-04-13 15:00:00,96.78,96.78,96.56,96.56,1930.0,88.7719,88.7719,88.5701,88.5701,1930.0
2017-04-13 15:05:00,96.63,96.68,96.59,96.66,3700.0,88.6344,88.6802,88.5977,88.6619,3700.0
2017-04-13 15:10:00,96.66,96.66,96.41,96.41,2100.0,88.6619,88.6619,88.4326,88.4326,2100.0
2017-04-13 15:15:00,96.43,96.56,96.4,96.4,3400.0,88.4509,88.5701,88.4234,88.4234,3400.0
2017-04-13 15:20:00,96.47,96.59,96.47,96.59,1300.0,88.4876,88.5977,88.4876,88.5977,1300.0
2017-04-13 15:25:00,96.57,96.63,96.57,96.57,3700.0,88.5793,88.6344,88.5793,88.5793,3700.0
2017-04-13 15:30:00,96.59,96.68,96.59,96.6,3953.0,88.5977,88.6802,88.5977,88.6068,3953.0
2017-04-13 15:35:00,96.57,96.57,96.44,96.57,4821.0,88.5793,88.5793,88.4601,88.5793,4821.0
2017-04-13 15:40:00,96.52,96.57,96.42,96.57,4823.0,88.5335,88.5793,88.4417,88.5793,4823.0
2017-04-13 15:45:00,96.56,96.68,96.54,96.59,8690.0,88.5701,88.6802,88.5518,88.5977,8690.0
2017-04-13 15:50:00,96.57,96.6,96.41,96.47,8609.0,88.5793,88.6068,88.4326,88.4876,8609.0
2017-04-13 15:55:00,96.46,96.56,96.22,96.25,26625.0,88.4784,88.5701,88.2583,88.2858,26625.0
2017-04-17 09:30:00,96.32,97.18,96.32,97.18,2470.0,88.35,89.1388,88.35,89.1388,2470.0
2017-04-17 09:35:00,97.05,97.05,97.05,97.05,100.0,89.0196,89.0196,89.0196,89.0196,100.0
2017-04-17 09:40:00,97.15,97.15,96.28,97.07,5800.0,89.1113,89.1113,88.3133,89.0379,5800.0
2017-04-17 09:45:00,96.39,96.92,96.35,96.83,800.0,88.4142,88.9004,88.3775,88.8178,800.0
2017-04-17 09:50:00,96.73,97.11,96.73,97.11,2400.0,88.7261,89.0746,88.7261,89.0746,2400.0
2017-04-17 09:55:00,97.17,97.18,97.17,97.17,600.0,89.1297,89.1388,89.1297,89.1297,600.0
2017-04-17 10:00:00,97.2,97.24,96.87,96.87,1700.0,89.1572,89.1939,88.8545,88.8545,1700.0
2017-04-17 10:05:00,96.93,96.96,96.48,96.66,2000.0,88.9095,88.937,88.4968,88.6619,2000.0
2017-04-17 10:10:00,96.73,96.73,96.34,96.53,1000.0,88.7261,88.7261,88.3684,88.5426,1000.0
2017-04-17 10:15:00,96.55,96.55,96.44,96.46,1025.0,88.561,88.561,88.4601,88.4784,1025.0
2017-04-17 10:20:00,96.53,96.55,96.53,96.55,600.0,88.5426,88.561,88.5426,88.561,600.0
2017-04-17 10:25:00,96.59,96.65,96.52,96.56,1600.0,88.5977,88.6527,88.5335,88.5701,1600.0
2017-04-17 10:30:00,96.58,96.58,96.58,96.58,100.0,88.5885,88.5885,88.5885,88.5885,100.0
2017-04-17 10:35:00,96.66,96.66,96.48,96.48,600.0,88.6619,88.6619,88.4968,88.4968,600.0
2017-04-17 10:40:00,96.41,96.65,96.41,96.54,1953.0,88.4326,88.6527,88.4326,88.5518,1953.0
2017-04-17 10:45:00,96.52,96.74,96.45,96.66,12431.0,88.5335,88.7353,88.4692,88.6619,12431.0
2017-04-17 10:50:00,96.64,96.71,96.6,96.7,3792.0,88.6435,88.7077,88.6068,88.6986,3792.0
2017-04-17 10:55:00,96.69,96.78,96.69,96.75,1742.0,88.6894,88.7719,88.6894,88.7444,1742.0
2017-04-17 11:00:00,96.79,96.88,96.77,96.83,3500.0,88.7811,88.8637,88.7628,88.8178,3500.0
2017-04-17 11:05:00,96.85,96.86,96.78,96.8,4230.0,88.8362,88.8453,88.7719,88.7903,4230.0
2017-04-17 11:10:00,96.85,97.06,96.83,97.06,2100.0,88.8362,89.0288,88.8178,89.0288,2100.0
2017-04-17 11:15:00,96.96,97.0,96.83,96.83,6754.0,88.937,88.9737,88.8178,88.8178,6754.0
2017-04-17 11:20:00,96.96,97.23,96.96,97.17,2475.0,88.937,89.1847,88.937,89.1297,2475.0
2017-04-17 11:25:00,97.23,97.23,97.09,97.09,2132.0,89.1847,89.1847,89.0563,89.0563,2132.0
2017-04-17 11:30:00,97.04,97.11,96.99,97.03,926.0,89.0104,89.0746,88.9646,89.0013,926.0
2017-04-17 11:35:00,96.95,96.95,96.95,96.95,100.0,88.9279,88.9279,88.9279,88.9279,100.0
2017-04-17 11:40:00,97.0,97.13,97.0,97.07,1274.0,88.9737,89.093,88.9737,89.0379,1274.0
2017-04-17 11:45:00,97.08,97.08,97.08,97.08,100.0,89.0471,89.0471,89.0471,89.0471,100.0
2017-04-17 11:50:00,97.07,97.09,96.97,96.97,900.0,89.0379,89.0563,88.9462,88.9462,900.0
2017-04-17 11:55:00,97.04,97.04,96.98,96.98,400.0,89.0104,89.0104,88.9554,88.9554,400.0
2017-04-17 12:00:00,96.97,97.0,96.79,96.91,2400.0,88.9462,88.9737,88.7811,88.8912,2400.0
2017-04-17 12:05:00,96.91,96.91,96.91,96.91,0.0,88.8912,88.8912,88.8912,88.8912,0.0
2017-04-17 12:10:00,96.99,96.99,96.85,96.99,1400.0,88.9646,88.9646,88.8362,88.9646,1400.0
2017-04-17 12:15:00,96.95,96.96,96.84,96.86,1522.0,88.9279,88.937,88.827,88.8453,1522.0
2017-04-17 12:20:00,96.81,96.92,96.81,96.87,700.0,88.7995,88.9004,88.7995,88.8545,700.0
2017-04-17 12:25:00,96.94,97.02,96.83,96.83,1200.0,88.9187,88.9921,88.8178,88.8178,1200.0
2017-04-17 12:30:00,96.89,96.98,96.85,96.98,3100.0,88.8728,88.9554,88.8362,88.9554,3100.0
2017-04-17 12:35:00,96.94,96.94,96.79,96.89,2000.0,88.9187,88.9187,88.7811,88.8728,2000.0
2017-04-17 12:40:00,96.92,97.07,96.92,97.07,1115.0,88.9004,89.0379,88.9004,89.0379,1115.0
2017-04-17 12:45:00,96.94,97.01,96.94,97.01,400.0,88.9187,88.9829,88.9187,88.9829,400.0
2017-04-17 12:50:00,96.93,97.01,96.93,96.99,400.0,88.9095,88.9829,88.9095,88.9646,400.0
2017-04-17 12:55:00,96.96,97.01,96.91,97.01,600.0,88.937,88.9829,88.8912,88.9829,600.0
2017-04-17 13:00:00,97.02,97.05,97.01,97.03,1200.0,88.9921,89.0196,88.9829,89.0013,1200.0
2017-04-17 13:05:00,97.07,97.07,97.07,97.07,200.0,89.0379,89.0379,89.0379,89.0379,200.0
2017-04-17 13:10:00,97.11,97.11,96.99,97.03,4835.0,89.0746,89.0746,88.9646,89.0013,4835.0
2017-04-17 13:15:00,97.06,97.06,97.05,97.05,300.0,89.0288,89.0288,89.0196,89.0196,300.0
2017-04-17 13:20:00,97.05,97.11,97.02,97.09,1238.0,89.0196,89.0746,88.9921,89.0563,1238.0
2017-04-17 13:25:00,97.09,97.1,97.01,97.05,1700.0,89.0563,89.0655,88.9829,89.0196,1700.0
2017-04-17 13:30:00,97.06,97.06,97.0,97.04,2000.0,89.0288,89.0288,88.9737,89.0104,2000.0
2017-04-17 13:35:00,96.99,97.0,96.89,96.91,700.0,88.9646,88.9737,88.8728,88.8912,700.0
2017-04-17 13:40:00,96.95,96.95,96.93,96.93,400.0,88.9279,88.9279,88.9095,88.9095,400.0
2017-04-17 13:45:00,96.92,96.99,96.92,96.98,1200.0,88.9004,88.9646,88.9004,88.9554,1200.0
2017-04-17 13:50:00,97.0,97.13,97.0,97.1,1315.0,88.9737,89.093,88.9737,89.0655,1315.0
2017-04-17 13:55:00,97.11,97.16,97.11,97.11,2000.0,89.0746,89.1205,89.0746,89.0746,2000.0
2017-04-17 14:00:00,97.14,97.14,97.14,97.14,800.0,89.1022,89.1022,89.1022,89.1022,800.0
2017-04-17 14:05:00,97.18,97.18,96.95,97.07,2206.0,89.1388,89.1388,88.9279,89.0379,2206.0
2017-04-17 14:10:00,97.04,97.07,97.04,97.07,800.0,89.0104,89.0379,89.0104,89.0379,800.0
2017-04-17 14:15:00,97.04,97.12,97.04,97.12,800.0,89.0104,89.0838,89.0104,89.0838,800.0
2017-04-17 14:20:00,97.08,97.17,97.06,97.14,2076.0,89.0471,89.1297,89.0288,89.1022,2076.0
2017-04-17 14:25:00,97.25,97.25,97.15,97.18,978.0,89.2031,89.2031,89.1113,89.1388,978.0
2017-04-17 14:30:00,97.19,97.37,97.19,97.37,2031.0,89.148,89.3131,89.148,89.3131,2031.0
2017-04-17 14:35:00,97.37,97.37,97.28,97.36,800.0,89.3131,89.3131,89.2306,89.304,800.0
2017-04-17 14:40:00,97.34,97.35,97.3,97.3,583.0,89.2856,89.2948,89.2489,89.2489,583.0
2017-04-17 14:45:00,97.28,97.35,97.25,97.25,1000.0,89.2306,89.2948,89.2031,89.2031,1000.0
2017-04-17 14:50:00,97.3,97.31,97.24,97.27,1725.0,89.2489,89.2581,89.1939,89.2214,1725.0
2017-04-17 14:55:00,97.26,97.27,97.17,97.23,1900.0,89.2122,89.2214,89.1297,89.1847,1900.0
2017-04-17 15:00:00,97.25,97.31,97.16,97.26,3053.0,89.2031,89.2581,89.1205,89.2122,3053.0
2017-04-17 15:05:00,97.32,97.32,97.32,97.32,100.0,89.2673,89.2673,89.2673,89.2673,100.0
2017-04-17 15:10:00,97.33,97.45,97.33,97.41,1600.0,89.2764,89.3865,89.2764,89.3498,1600.0
2017-04-17 15:15:00,97.45,97.52,97.45,97.52,700.0,89.3865,89.4507,89.3865,89.4507,700.0
2017-04-17 15:20:00,97.45,97.54,97.43,97.54,1100.0,89.3865,89.4691,89.3682,89.4691,1100.0
2017-04-17 15:25:00,97.56,97.64,97.55,97.56,2596.0,89.4874,89.5608,89.4782,89.4874,2596.0
2017-04-17 15:30:00,97.56,97.65,97.52,97.65,3336.0,89.4874,89.57,89.4507,89.57,3336.0
2017-04-17 15:35:00,97.66,97.71,97.62,97.71,3228.0,89.5791,89.625,89.5424,89.625,3228.0
2017-04-17 15:40:00,97.68,97.82,97.68,97.82,3246.0,89.5975,89.7259,89.5975,89.7259,3246.0
2017-04-17 15:45:00,97.82,98.0,97.77,97.92,19031.0,89.7259,89.891,89.68,89.8176,19031.0
2017-04-17 15:50:00,97.93,97.97,97.84,97.84,9483.0,89.8268,89.8635,89.7442,89.7442,9483.0
2017-04-17 15:55:00,97.87,97.97,97.81,97.96,45489.0,89.7718,89.8635,89.7167,89.8543,45489.0
2017-04-18 09:30:00,97.85,97.85,97.35,97.35,4176.0,89.7534,89.7534,89.2948,89.2948,4176.0
2017-04-18 09:35:00,97.53,98.63,97.41,98.6,12181.0,89.4599,90.4689,89.3498,90.4413,12181.0
2017-04-18 09:40:00,98.53,98.53,98.0,98.07,6099.0,90.3771,90.3771,89.891,89.9552,6099.0
2017-04-18 09:45:00,98.14,98.23,98.0,98.12,4300.0,90.0194,90.102,89.891,90.0011,4300.0
2017-04-18 09:50:00,98.12,98.12,98.12,98.12,0.0,90.0011,90.0011,90.0011,90.0011,0.0
2017-04-18 09:55:00,98.2,98.2,98.0,98.04,2200.0,90.0744,90.0744,89.891,89.9277,2200.0
2017-04-18 10:00:00,98.01,98.04,97.74,98.04,2000.0,89.9002,89.9277,89.6525,89.9277,2000.0
2017-04-18 10:05:00,97.87,98.05,97.82,97.82,1373.0,89.7718,89.9369,89.7259,89.7259,1373.0
2017-04-18 10:10:00,97.84,97.84,97.84,97.84,100.0,89.7442,89.7442,89.7442,89.7442,100.0
2017-04-18 10:15:00,97.69,97.75,97.63,97.68,1500.0,89.6066,89.6617,89.5516,89.5975,1500.0
2017-04-18 10:20:00,97.69,97.88,97.67,97.88,500.0,89.6066,89.7809,89.5883,89.7809,500.0
2017-04-18 10:25:00,97.95,97.99,97.88,97.93,1550.0,89.8451,89.8818,89.7809,89.8268,1550.0
2017-04-18 10:30:00,97.94,98.05,97.92,98.0,2800.0,89.836,89.9369,89.8176,89.891,2800.0
2017-04-18 10:35:00,98.0,98.03,97.86,97.87,700.0,89.891,89.9185,89.7626,89.7718,700.0
2017-04-18 10:40:00,97.99,98.06,97.99,98.05,1400.0,89.8818,89.946,89.8818,89.9369,1400.0
2017-04-18 10:45:00,98.03,98.05,97.97,97.98,1400.0,89.9185,89.9369,89.8635,89.8726,1400.0
2017-04-18 10:50:00,97.97,97.97,97.72,97.78,1800.0,89.8635,89.8635,89.6342,89.6892,1800.0
2017-04-18 10:55:00,97.75,97.75,97.66,97.66,1000.0,89.6617,89.6617,89.5791,89.5791,1000.0
2017-04-18 11:00:00,97.78,97.83,97.66,97.66,1710.0,89.6892,89.7351,89.5791,89.5791,1710.0
2017-04-18 11:05:00,97.72,97.86,97.71,97.86,1070.0,89.6342,89.7626,89.625,89.7626,1070.0
2017-04-18 11:10:00,97.89,97.94,97.89,97.94,600.0,89.7901,89.836,89.7901,89.836,600.0
2017-04-18 11:15:00,97.94,97.96,97.94,97.96,300.0,89.836,89.8543,89.836,89.8543,300.0
2017-04-18 11:20:00,97.95,97.95,97.89,97.94,5315.0,89.8451,89.8451,89.7901,89.836,5315.0
2017-04-18 11:25:00,97.94,97.94,97.83,97.9,3900.0,89.836,89.836,89.7351,89.7993,3900.0
2017-04-18 11:30:00,97.84,97.91,97.71,97.71,1566.0,89.7442,89.8084,89.625,89.625,1566.0
2017-04-18 11:35:00,97.58,97.58,97.58,97.58,100.0,89.5057,89.5057,89.5057,89.5057,100.0
2017-04-18 11:40:00,97.65,97.65,97.63,97.64,837.0,89.57,89.57,89.5516,89.5608,837.0
2017-04-18 11:45:00,97.59,97.59,97.5,97.53,4998.0,89.5149,89.5149,89.4324,89.4599,4998.0
2017-04-18 11:50:00,97.6,97.61,97.59,97.59,2607.0,89.5241,89.5333,89.5149,89.5149,2607.0
2017-04-18 11:55:00,97.6,97.6,97.42,97.42,1900.0,89.5241,89.5241,89.359,89.359,1900.0
2017-04-18 12:00:00,97.41,97.43,97.3,97.43,2385.0,89.3498,89.3682,89.2489,89.3682,2385.0
2017-04-18 12:05:00,97.5,97.5,97.33,97.38,1900.0,89.4324,89.4324,89.2764,89.3223,1900.0
2017-04-18 12:10:00,97.41,97.43,97.37,97.42,1315.0,89.3498,89.3682,89.3131,89.359,1315.0
2017-04-18 12:15:00,97.41,97.43,97.41,97.43,300.0,89.3498,89.3682,89.3498,89.3682,300.0
2017-04-18 12:20:00,97.46,97.52,97.43,97.52,1104.0,89.3957,89.4507,89.3682,89.4507,1104.0
2017-04-18 12:25:00,97.58,97.59,97.53,97.59,300.0,89.5057,89.5149,89.4599,89.5149,300.0
2017-04-18 12:30:00,97.58,97.58,97.5,97.5,1000.0,89.5057,89.5057,89.4324,89.4324,1000.0
2017-04-18 12:35:00,97.49,97.49,97.37,97.43,2800.0,89.4232,89.4232,89.3131,89.3682,2800.0
2017-04-18 12:40:00,97.4,97.4,97.26,97.35,1304.0,89.3406,89.3406,89.2122,89.2948,1304.0
2017-04-18 12:45:00,97.35,97.35,97.35,97.35,0.0,89.2948,89.2948,89.2948,89.2948,0.0
2017-04-18 12:50:00,97.43,97.49,97.43,97.44,1400.0,89.3682,89.4232,89.3682,89.3773,1400.0
2017-04-18 12:55:00,97.38,97.38,97.34,97.34,600.0,89.3223,89.3223,89.2856,89.2856,600.0
2017-04-18 13:00:00,97.32,97.34,97.22,97.22,1400.0,89.2673,89.2856,89.1755,89.1755,1400.0
2017-04-18 13:05:00,97.2,97.28,97.16,97.27,1800.0,89.1572,89.2306,89.1205,89.2214,1800.0
2017-04-18 13:10:00,97.19,97.44,97.18,97.41,3900.0,89.148,89.3773,89.1388,89.3498,3900.0
2017-04-18 13:15:00,97.41,97.51,97.41,97.5,400.0,89.3498,89.4415,89.3498,89.4324,400.0
2017-04-18 13:20:00,97.47,97.51,97.47,97.51,500.0,89.4048,89.4415,89.4048,89.4415,500.0
2017-04-18 13:25:00,97.53,97.6,97.52,97.59,3054.0,89.4599,89.5241,89.4507,89.5149,3054.0
2017-04-18 13:30:00,97.58,97.59,97.52,97.59,450.0,89.5057,89.5149,89.4507,89.5149,450.0
2017-04-18 13:35:00,97.59,97.62,97.55,97.55,1419.0,89.5149,89.5424,89.4782,89.4782,1419.0
2017-04-18 13:40:00,97.61,97.61,97.57,97.61,300.0,89.5333,89.5333,89.4966,89.5333,300.0
2017-04-18 13:45:00,97.57,97.61,97.5,97.56,2101.0,89.4966,89.5333,89.4324,89.4874,2101.0
2017-04-18 13:50:00,97.63,97.63,97.6,97.6,442.0,89.5516,89.5516,89.5241,89.5241,442.0
2017-04-18 13:55:00,97.61,97.61,97.46,97.53,2670.0,89.5333,89.5333,89.3957,89.4599,2670.0
2017-04-18 14:00:00,97.54,97.59,97.53,97.59,1410.0,89.4691,89.5149,89.4599,89.5149,1410.0
2017-04-18 14:05:00,97.59,97.64,97.57,97.61,3111.0,89.5149,89.5608,89.4966,89.5333,3111.0
2017-04-18 14:10:00,97.66,97.66,97.57,97.57,1000.0,89.5791,89.5791,89.4966,89.4966,1000.0
2017-04-18 14:15:00,97.57,97.62,97.57,97.61,1100.0,89.4966,89.5424,89.4966,89.5333,1100.0
2017-04-18 14:20:00,97.61,97.63,97.54,97.54,1023.0,89.5333,89.5516,89.4691,89.4691,1023.0
2017-04-18 14:25:00,97.58,97.64,97.58,97.59,1771.0,89.5057,89.5608,89.5057,89.5149,1771.0
2017-04-18 14:30:00,97.6,97.62,97.56,97.61,2513.0,89.5241,89.5424,89.4874,89.5333,2513.0
2017-04-18 14:35:00,97.6,97.61,97.54,97.54,3464.0,89.5241,89.5333,89.4691,89.4691,3464.0
2017-04-18 14:40:00,97.53,97.53,97.45,97.45,1058.0,89.4599,89.4599,89.3865,89.3865,1058.0
2017-04-18 14:45:00,97.45,97.57,97.44,97.57,2657.0,89.3865,89.4966,89.3773,89.4966,2657.0
2017-04-18 14:50:00,97.57,97.57,97.47,97.51,1850.0,89.4966,89.4966,89.4048,89.4415,1850.0
2017-04-18 14:55:00,97.51,97.55,97.43,97.5,4524.0,89.4415,89.4782,89.3682,89.4324,4524.0
2017-04-18 15:00:00,97.55,97.56,97.43,97.47,3350.0,89.4782,89.4874,89.3682,89.4048,3350.0
2017-04-18 15:05:00,97.48,97.59,97.48,97.59,1502.0,89.414,89.5149,89.414,89.5149,1502.0
2017-04-18 15:10:00,97.54,97.66,97.54,97.66,2428.0,89.4691,89.5791,89.4691,89.5791,2428.0
2017-04-18 15:15:00,97.66,97.71,97.63,97.68,2995.0,89.5791,89.625,89.5516,89.5975,2995.0
2017-04-18 15:20:00,97.71,97.75,97.68,97.68,2100.0,89.625,89.6617,89.5975,89.5975,2100.0
2017-04-18 15:25:00,97.71,97.71,97.58,97.58,6439.0,89.625,89.625,89.5057,89.5057,6439.0
2017-04-18 15:30:00,97.58,97.62,97.54,97.56,5225.0,89.5057,89.5424,89.4691,89.4874,5225.0
2017-04-18 15:35:00,97.57,97.61,97.51,97.52,8145.0,89.4966,89.5333,89.4415,89.4507,8145.0
2017-04-18 15:40:00,97.58,97.62,97.51,97.57,6698.0,89.5057,89.5424,89.4415,89.4966,6698.0
2017-04-18 15:45:00,97.59,97.66,97.57,97.58,9078.0,89.5149,89.5791,89.4966,89.5057,9078.0
2017-04-18 15:50:00,97.63,97.74,97.63,97.67,17205.0,89.5516,89.6525,89.5516,89.5883,17205.0
2017-04-18 15:55:00,97.68,97.77,97.65,97.7,16186.0,89.5975,89.68,89.57,89.6158,16186.0
2017-04-19 09:30:00,97.99,98.51,97.97,98.44,4927.0,89.8818,90.3588,89.8635,90.2946,4927.0
2017-04-19 09:35:00,98.44,98.5,98.17,98.5,1600.0,90.2946,90.3496,90.0469,90.3496,1600.0
2017-04-19 09:40:00,98.45,98.45,97.94,98.36,1900.0,90.3038,90.3038,89.836,90.2212,1900.0
2017-04-19 09:45:00,98.04,98.05,97.97,97.98,1002.0,89.9277,89.9369,89.8635,89.8726,1002.0
2017-04-19 09:50:00,98.14,98.25,98.12,98.22,1753.0,90.0194,90.1203,90.0011,90.0928,1753.0
2017-04-19 09:55:00,98.32,98.5,98.29,98.33,1300.0,90.1845,90.3496,90.157,90.1937,1300.0
2017-04-19 10:00:00,98.34,98.43,98.21,98.23,2400.0,90.2029,90.2854,90.0836,90.102,2400.0
2017-04-19 10:05:00,98.23,98.3,98.15,98.3,5778.0,90.102,90.1662,90.0286,90.1662,5778.0
2017-04-19 10:10:00,98.22,98.3,98.19,98.23,3500.0,90.0928,90.1662,90.0653,90.102,3500.0
2017-04-19 10:15:00,98.22,98.23,98.0,98.01,5837.0,90.0928,90.102,89.891,89.9002,5837.0
2017-04-19 10:20:00,98.09,98.09,97.89,97.89,2390.0,89.9735,89.9735,89.7901,89.7901,2390.0
2017-04-19 10:25:00,98.02,98.04,98.0,98.04,500.0,89.9093,89.9277,89.891,89.9277,500.0
2017-04-19 10:30:00,97.95,97.95,97.89,97.89,1847.0,89.8451,89.8451,89.7901,89.7901,1847.0
2017-04-19 10:35:00,97.97,98.06,97.93,97.99,1660.0,89.8635,89.946,89.8268,89.8818,1660.0
2017-04-19 10:40:00,97.91,98.0,97.89,98.0,4119.0,89.8084,89.891,89.7901,89.891,4119.0
2017-04-19 10:45:00,97.92,97.94,97.86,97.86,2200.0,89.8176,89.836,89.7626,89.7626,2200.0
2017-04-19 10:50:00,97.81,97.81,97.78,97.78,1068.0,89.7167,89.7167,89.6892,89.6892,1068.0
2017-04-19 10:55:00,97.9,97.91,97.82,97.9,1100.0,89.7993,89.8084,89.7259,89.7993,1100.0
2017-04-19 11:00:00,97.9,97.97,97.84,97.85,1600.0,89.7993,89.8635,89.7442,89.7534,1600.0
2017-04-19 11:05:00,97.84,97.93,97.83,97.93,900.0,89.7442,89.8268,89.7351,89.8268,900.0
2017-04-19 11:10:00,97.85,97.85,97.8,97.8,500.0,89.7534,89.7534,89.7075,89.7075,500.0
2017-04-19 11:15:00,97.89,97.95,97.81,97.95,1200.0,89.7901,89.8451,89.7167,89.8451,1200.0
2017-04-19 11:20:00,97.96,97.96,97.88,97.93,1000.0,89.8543,89.8543,89.7809,89.8268,1000.0
2017-04-19 11:25:00,97.93,98.05,97.93,98.0,300.0,89.8268,89.9369,89.8268,89.891,300.0
2017-04-19 11:30:00,98.09,98.11,97.95,97.95,1218.0,89.9735,89.9919,89.8451,89.8451,1218.0
2017-04-19 11:35:00,97.94,98.01,97.9,98.01,600.0,89.836,89.9002,89.7993,89.9002,600.0
2017-04-19 11:40:00,98.03,98.03,97.94,98.0,800.0,89.9185,89.9185,89.836,89.891,800.0
2017-04-19 11:45:00,98.05,98.05,97.91,98.05,700.0,89.9369,89.9369,89.8084,89.9369,700.0
2017-04-19 11:50:00,98.04,98.04,97.87,98.0,4010.0,89.9277,89.9277,89.7718,89.891,4010.0
2017-04-19 11:55:00,98.03,98.17,98.03,98.12,1000.0,89.9185,90.0469,89.9185,90.0011,1000.0
2017-04-19 12:00:00,98.04,98.15,98.02,98.14,600.0,89.9277,90.0286,89.9093,90.0194,600.0
2017-04-19 12:05:00,98.02,98.06,98.0,98.01,1800.0,89.9093,89.946,89.891,89.9002,1800.0
2017-04-19 12:10:00,97.98,97.98,97.94,97.96,964.0,89.8726,89.8726,89.836,89.8543,964.0
2017-04-19 12:15:00,97.91,97.91,97.91,97.91,300.0,89.8084,89.8084,89.8084,89.8084,300.0
2017-04-19 12:20:00,97.97,98.06,97.96,98.01,1900.0,89.8635,89.946,89.8543,89.9002,1900.0
2017-04-19 12:25:00,98.08,98.11,98.05,98.05,1000.0,89.9644,89.9919,89.9369,89.9369,1000.0
2017-04-19 12:30:00,98.1,98.14,98.05,98.05,500.0,89.9827,90.0194,89.9369,89.9369,500.0
2017-04-19 12:35:00,98.18,98.18,98.06,98.07,700.0,90.0561,90.0561,89.946,89.9552,700.0
2017-04-19 12:40:00,98.15,98.16,98.08,98.08,2300.0,90.0286,90.0378,89.9644,89.9644,2300.0
2017-04-19 12:45:00,98.16,98.16,98.16,98.16,100.0,90.0378,90.0378,90.0378,90.0378,100.0
2017-04-19 12:50:00,98.17,98.17,98.07,98.16,300.0,90.0469,90.0469,89.9552,90.0378,300.0
2017-04-19 12:55:00,98.16,98.16,98.15,98.15,400.0,90.0378,90.0378,90.0286,90.0286,400.0
2017-04-19 13:00:00,98.14,98.14,97.94,97.94,1900.0,90.0194,90.0194,89.836,89.836,1900.0
2017-04-19 13:05:00,97.94,97.95,97.94,97.95,300.0,89.836,89.8451,89.836,89.8451,300.0
2017-04-19 13:10:00,97.88,97.96,97.88,97.89,400.0,89.7809,89.8543,89.7809,89.7901,400.0
2017-04-19 13:15:00,97.95,97.96,97.91,97.94,900.0,89.8451,89.8543,89.8084,89.836,900.0
2017-04-19 13:20:00,97.94,97.96,97.89,97.94,1600.0,89.836,89.8543,89.7901,89.836,1600.0
2017-04-19 13:25:00,97.95,97.97,97.89,97.91,1100.0,89.8451,89.8635,89.7901,89.8084,1100.0
2017-04-19 13:30:00,97.88,97.88,97.81,97.84,2800.0,89.7809,89.7809,89.7167,89.7442,2800.0
2017-04-19 13:35:00,97.9,97.96,97.86,97.91,781.0,89.7993,89.8543,89.7626,89.8084,781.0
2017-04-19 13:40:00,97.94,97.97,97.92,97.93,1645.0,89.836,89.8635,89.8176,89.8268,1645.0
2017-04-19 13:45:00,97.95,98.0,97.9,98.0,800.0,89.8451,89.891,89.7993,89.891,800.0
2017-04-19 13:50:00,98.02,98.08,97.98,97.99,4313.0,89.9093,89.9644,89.8726,89.8818,4313.0
2017-04-19 13:55:00,97.96,97.96,97.96,97.96,100.0,89.8543,89.8543,89.8543,89.8543,100.0
2017-04-19 14:00:00,98.02,98.1,98.02,98.1,1500.0,89.9093,89.9827,89.9093,89.9827,1500.0
2017-04-19 14:05:00,98.1,98.12,98.03,98.03,1200.0,89.9827,90.0011,89.9185,89.9185,1200.0
2017-04-19 14:10:00,98.1,98.1,97.95,97.95,1500.0,89.9827,89.9827,89.8451,89.8451,1500.0
2017-04-19 14:15:00,97.93,97.94,97.86,97.94,800.0,89.8268,89.836,89.7626,89.836,800.0
2017-04-19 14:20:00,97.89,97.95,97.89,97.95,600.0,89.7901,89.8451,89.7901,89.8451,600.0
2017-04-19 14:25:00,97.88,97.92,97.85,97.9,1000.0,89.7809,89.8176,89.7534,89.7993,1000.0
2017-04-19 14:30:00,97.91,97.98,97.87,97.98,1940.0,89.8084,89.8726,89.7718,89.8726,1940.0
2017-04-19 14:35:00,97.99,98.08,97.97,98.08,1432.0,89.8818,89.9644,89.8635,89.9644,1432.0
2017-04-19 14:40:00,98.08,98.08,97.99,98.04,2600.0,89.9644,89.9644,89.8818,89.9277,2600.0
2017-04-19 14:45:00,98.0,98.1,98.0,98.01,1434.0,89.891,89.9827,89.891,89.9002,1434.0
2017-04-19 14:50:00,97.99,97.99,97.89,97.92,1901.0,89.8818,89.8818,89.7901,89.8176,1901.0
2017-04-19 14:55:00,97.94,98.0,97.92,97.92,1700.0,89.836,89.891,89.8176,89.8176,1700.0
2017-04-19 15:00:00,97.91,97.96,97.85,97.96,1100.0,89.8084,89.8543,89.7534,89.8543,1100.0
2017-04-19 15:05:00,97.98,98.0,97.82,97.88,3437.0,89.8726,89.891,89.7259,89.7809,3437.0
2017-04-19 15:10:00,97.96,97.96,97.96,97.96,100.0,89.8543,89.8543,89.8543,89.8543,100.0
2017-04-19 15:15:00,97.95,97.95,97.83,97.89,2300.0,89.8451,89.8451,89.7351,89.7901,2300.0
2017-04-19 15:20:00,97.93,97.94,97.78,97.78,1800.0,89.8268,89.836,89.6892,89.6892,1800.0
2017-04-19 15:25:00,97.79,97.85,97.69,97.69,3000.0,89.6984,89.7534,89.6066,89.6066,3000.0
2017-04-19 15:30:00,97.67,97.83,97.64,97.83,5334.0,89.5883,89.7351,89.5608,89.7351,5334.0
2017-04-19 15:35:00,97.83,98.09,97.83,98.07,6100.0,89.7351,89.9735,89.7351,89.9552,6100.0
2017-04-19 15:40:00,98.07,98.07,97.89,98.02,9250.0,89.9552,89.9552,89.7901,89.9093,9250.0
2017-04-19 15:45:00,98.04,98.06,97.87,97.92,12260.0,89.9277,89.946,89.7718,89.8176,12260.0
2017-04-19 15:50:00,97.95,98.04,97.92,98.04,8659.0,89.8451,89.9277,89.8176,89.9277,8659.0
2017-04-19 15:55:00,98.04,98.16,98.03,98.16,27157.0,89.9277,90.0378,89.9185,90.0378,27157.0
2017-04-20 09:30:00,98.6,98.81,98.14,98.64,4550.0,90.4413,90.634,90.0194,90.478,4550.0
2017-04-20 09:35:00,98.64,98.64,98.48,98.48,200.0,90.478,90.478,90.3313,90.3313,200.0
2017-04-20 09:40:00,98.61,98.61,98.37,98.51,1300.0,90.4505,90.4505,90.2304,90.3588,1300.0
2017-04-20 09:45:00,98.4,98.68,98.4,98.6,830.0,90.2579,90.5147,90.2579,90.4413,830.0
2017-04-20 09:50:00,98.66,98.74,98.65,98.71,600.0,90.4964,90.5698,90.4872,90.5422,600.0
2017-04-20 09:55:00,98.71,98.71,98.58,98.62,1200.0,90.5422,90.5422,90.423,90.4597,1200.0
2017-04-20 10:00:00,98.62,98.76,98.61,98.76,1100.0,90.4597,90.5881,90.4505,90.5881,1100.0
2017-04-20 10:05:00,98.79,98.85,98.73,98.78,1700.0,90.6156,90.6707,90.5606,90.6065,1700.0
2017-04-20 10:10:00,98.79,98.79,98.36,98.37,1650.0,90.6156,90.6156,90.2212,90.2304,1650.0
2017-04-20 10:15:00,98.37,98.62,98.26,98.36,1900.0,90.2304,90.4597,90.1295,90.2212,1900.0
2017-04-20 10:20:00,98.44,98.48,98.4,98.45,3900.0,90.2946,90.3313,90.2579,90.3038,3900.0
2017-04-20 10:25:00,98.49,98.56,98.48,98.49,4100.0,90.3404,90.4047,90.3313,90.3404,4100.0
2017-04-20 10:30:00,98.48,98.66,98.48,98.52,4200.0,90.3313,90.4964,90.3313,90.368,4200.0
2017-04-20 10:35:00,98.6,98.62,98.59,98.62,949.0,90.4413,90.4597,90.4322,90.4597,949.0
2017-04-20 10:40:00,98.59,98.62,98.53,98.6,2800.0,90.4322,90.4597,90.3771,90.4413,2800.0
2017-04-20 10:45:00,98.66,98.7,98.46,98.59,3276.0,90.4964,90.5331,90.3129,90.4322,3276.0
2017-04-20 10:50:00,98.55,98.55,98.36,98.38,1700.0,90.3955,90.3955,90.2212,90.2396,1700.0
2017-04-20 10:55:00,98.4,98.44,98.4,98.42,815.0,90.2579,90.2946,90.2579,90.2762,815.0
2017-04-20 11:00:00,98.4,98.46,98.39,98.39,2087.0,90.2579,90.3129,90.2487,90.2487,2087.0
2017-04-20 11:05:00,98.45,98.67,98.45,98.58,5950.0,90.3038,90.5056,90.3038,90.423,5950.0
2017-04-20 11:10:00,98.55,98.6,98.55,98.59,1000.0,90.3955,90.4413,90.3955,90.4322,1000.0
2017-04-20 11:15:00,98.55,98.55,98.55,98.55,100.0,90.3955,90.3955,90.3955,90.3955,100.0
2017-04-20 11:20:00,98.54,98.65,98.54,98.61,1200.0,90.3863,90.4872,90.3863,90.4505,1200.0
2017-04-20 11:25:00,98.68,98.68,98.68,98.68,100.0,90.5147,90.5147,90.5147,90.5147,100.0
2017-04-20 11:30:00,98.6,98.67,98.6,98.67,200.0,90.4413,90.5056,90.4413,90.5056,200.0
2017-04-20 11:35:00,98.57,98.66,98.56,98.61,1292.0,90.4138,90.4964,90.4047,90.4505,1292.0
2017-04-20 11:40:00,98.56,98.62,98.55,98.62,2400.0,90.4047,90.4597,90.3955,90.4597,2400.0
2017-04-20 11:45:00,98.68,98.73,98.68,98.7,934.0,90.5147,90.5606,90.5147,90.5331,934.0
2017-04-20 11:50:00,98.72,98.72,98.72,98.72,100.0,90.5514,90.5514,90.5514,90.5514,100.0
2017-04-20 11:55:00,98.71,98.79,98.66,98.74,1200.0,90.5422,90.6156,90.4964,90.5698,1200.0
2017-04-20 12:00:00,98.75,98.76,98.63,98.7,1550.0,90.5789,90.5881,90.4689,90.5331,1550.0
2017-04-20 12:05:00,98.7,98.74,98.69,98.7,2052.0,90.5331,90.5698,90.5239,90.5331,2052.0
2017-04-20 12:10:00,98.7,98.72,98.66,98.7,1550.0,90.5331,90.5514,90.4964,90.5331,1550.0
2017-04-20 12:15:00,98.68,98.7,98.57,98.57,2750.0,90.5147,90.5331,90.4138,90.4138,2750.0
2017-04-20 12:20:00,98.63,98.71,98.63,98.67,1700.0,90.4689,90.5422,90.4689,90.5056,1700.0
2017-04-20 12:25:00,98.67,98.67,98.67,98.67,100.0,90.5056,90.5056,90.5056,90.5056,100.0
2017-04-20 12:30:00,98.74,98.84,98.74,98.83,800.0,90.5698,90.6615,90.5698,90.6523,800.0
2017-04-20 12:35:00,98.85,98.93,98.83,98.92,2749.0,90.6707,90.744,90.6523,90.7349,2749.0
2017-04-20 12:40:00,98.87,98.9,98.85,98.87,810.0,90.689,90.7165,90.6707,90.689,810.0
2017-04-20 12:45:00,98.87,98.87,98.84,98.84,1000.0,90.689,90.689,90.6615,90.6615,1000.0
2017-04-20 12:50:00,98.86,98.86,98.78,98.8,2100.0,90.6798,90.6798,90.6065,90.6248,2100.0
2017-04-20 12:55:00,98.78,98.79,98.77,98.78,900.0,90.6065,90.6156,90.5973,90.6065,900.0
2017-04-20 13:00:00,98.82,98.91,98.8,98.91,1242.0,90.6431,90.7257,90.6248,90.7257,1242.0
2017-04-20 13:05:00,98.91,98.93,98.83,98.83,2589.0,90.7257,90.744,90.6523,90.6523,2589.0
2017-04-20 13:10:00,98.82,98.82,98.76,98.77,1031.0,90.6431,90.6431,90.5881,90.5973,1031.0
2017-04-20 13:15:00,98.75,98.78,98.71,98.72,1214.0,90.5789,90.6065,90.5422,90.5514,1214.0
2017-04-20 13:20:00,98.68,98.84,98.68,98.84,1600.0,90.5147,90.6615,90.5147,90.6615,1600.0
2017-04-20 13:25:00,98.8,98.8,98.75,98.75,950.0,90.6248,90.6248,90.5789,90.5789,950.0
2017-04-20 13:30:00,98.76,98.83,98.68,98.7,4883.0,90.5881,90.6523,90.5147,90.5331,4883.0
2017-04-20 13:35:00,98.75,98.75,98.72,98.73,600.0,90.5789,90.5789,90.5514,90.5606,600.0
2017-04-20 13:40:00,98.73,98.73,98.69,98.69,1416.0,90.5606,90.5606,90.5239,90.5239,1416.0
2017-04-20 13:45:00,98.71,98.74,98.65,98.74,1900.0,90.5422,90.5698,90.4872,90.5698,1900.0
2017-04-20 13:50:00,98.71,98.82,98.7,98.82,1600.0,90.5422,90.6431,90.5331,90.6431,1600.0
2017-04-20 13:55:00,98.84,98.94,98.84,98.94,2115.0,90.6615,90.7532,90.6615,90.7532,2115.0
2017-04-20 14:00:00,98.93,98.93,98.84,98.89,1278.0,90.744,90.744,90.6615,90.7074,1278.0
2017-04-20 14:05:00,98.89,98.89,98.79,98.8,2662.0,90.7074,90.7074,90.6156,90.6248,2662.0
2017-04-20 14:10:00,98.71,98.81,98.69,98.78,2050.0,90.5422,90.634,90.5239,90.6065,2050.0
2017-04-20 14:15:00,98.79,98.88,98.79,98.82,1000.0,90.6156,90.6982,90.6156,90.6431,1000.0
2017-04-20 14:20:00,98.8,98.91,98.78,98.91,1900.0,90.6248,90.7257,90.6065,90.7257,1900.0
2017-04-20 14:25:00,98.88,98.92,98.86,98.89,1154.0,90.6982,90.7349,90.6798,90.7074,1154.0
2017-04-20 14:30:00,98.93,99.0,98.9,98.94,2514.0,90.744,90.8082,90.7165,90.7532,2514.0
2017-04-20 14:35:00,98.99,99.09,98.96,99.0,1825.0,90.7991,90.8908,90.7716,90.8082,1825.0
2017-04-20 14:40:00,99.03,99.05,98.96,98.96,1400.0,90.8358,90.8541,90.7716,90.7716,1400.0
2017-04-20 14:45:00,98.95,99.0,98.9,99.0,1400.0,90.7624,90.8082,90.7165,90.8082,1400.0
2017-04-20 14:50:00,98.93,99.0,98.88,98.88,2583.0,90.744,90.8082,90.6982,90.6982,2583.0
2017-04-20 14:55:00,98.9,99.01,98.88,98.88,2600.0,90.7165,90.8174,90.6982,90.6982,2600.0
2017-04-20 15:00:00,98.83,98.84,98.68,98.78,2787.0,90.6523,90.6615,90.5147,90.6065,2787.0
2017-04-20 15:05:00,98.84,98.92,98.77,98.82,1744.0,90.6615,90.7349,90.5973,90.6431,1744.0
2017-04-20 15:10:00,98.77,98.83,98.77,98.81,1800.0,90.5973,90.6523,90.5973,90.634,1800.0
2017-04-20 15:15:00,98.8,98.88,98.8,98.83,1300.0,90.6248,90.6982,90.6248,90.6523,1300.0
2017-04-20 15:20:00,98.8,98.81,98.71,98.72,3794.0,90.6248,90.634,90.5422,90.5514,3794.0
2017-04-20 15:25:00,98.73,98.86,98.73,98.84,1600.0,90.5606,90.6798,90.5606,90.6615,1600.0
2017-04-20 15:30:00,98.89,98.92,98.72,98.78,4436.0,90.7074,90.7349,90.5514,90.6065,4436.0
2017-04-20 15:35:00,98.76,98.88,98.74,98.84,2101.0,90.5881,90.6982,90.5698,90.6615,2101.0
2017-04-20 15:40:00,98.84,98.85,98.75,98.85,3147.0,90.6615,90.6707,90.5789,90.6707,3147.0
2017-04-20 15:45:00,98.85,98.92,98.83,98.85,5294.0,90.6707,90.7349,90.6523,90.6707,5294.0
2017-04-20 15:50:00,98.86,98.9,98.86,98.87,3161.0,90.6798,90.7165,90.6798,90.689,3161.0
2017-04-20 15:55:00,98.87,98.92,98.71,98.71,13927.0,90.689,90.7349,90.5422,90.5422,13927.0
2017-04-21 09:30:00,98.85,98.85,98.68,98.68,1759.0,90.6707,90.6707,90.5147,90.5147,1759.0
2017-04-21 09:35:00,98.73,98.73,98.51,98.51,1400.0,90.5606,90.5606,90.3588,90.3588,1400.0
2017-04-21 09:40:00,98.7,98.73,98.7,98.73,300.0,90.5331,90.5606,90.5331,90.5606,300.0
2017-04-21 09:45:00,98.52,98.69,98.52,98.69,300.0,90.368,90.5239,90.368,90.5239,300.0
2017-04-21 09:50:00,98.69,98.69,98.69,98.69,0.0,90.5239,90.5239,90.5239,90.5239,0.0
2017-04-21 09:55:00,98.61,98.73,98.54,98.73,1010.0,90.4505,90.5606,90.3863,90.5606,1010.0
2017-04-21 10:00:00,98.74,99.03,98.7,98.76,4587.0,90.5698,90.8358,90.5331,90.5881,4587.0
2017-04-21 10:05:00,98.93,98.93,98.93,98.93,100.0,90.744,90.744,90.744,90.744,100.0
2017-04-21 10:10:00,99.0,99.17,98.93,99.09,5094.0,90.8082,90.9642,90.744,90.8908,5094.0
2017-04-21 10:15:00,99.05,99.13,99.05,99.1,500.0,90.8541,90.9275,90.8541,90.9,500.0
2017-04-21 10:20:00,99.14,99.14,98.99,99.01,2200.0,90.9367,90.9367,90.7991,90.8174,2200.0
2017-04-21 10:25:00,98.94,98.94,98.94,98.94,200.0,90.7532,90.7532,90.7532,90.7532,200.0
2017-04-21 10:30:00,98.9,98.93,98.67,98.67,1300.0,90.7165,90.744,90.5056,90.5056,1300.0
2017-04-21 10:35:00,98.67,98.67,98.67,98.67,0.0,90.5056,90.5056,90.5056,90.5056,0.0
2017-04-21 10:40:00,98.54,98.55,98.5,98.55,886.0,90.3863,90.3955,90.3496,90.3955,886.0
2017-04-21 10:45:00,98.55,98.58,98.31,98.31,2800.0,90.3955,90.423,90.1753,90.1753,2800.0
2017-04-21 10:50:00,98.35,98.37,98.3,98.3,1618.0,90.212,90.2304,90.1662,90.1662,1618.0
2017-04-21 10:55:00,98.32,98.34,98.15,98.27,9281.0,90.1845,90.2029,90.0286,90.1387,9281.0
2017-04-21 11:00:00,98.27,98.27,98.16,98.16,1877.0,90.1387,90.1387,90.0378,90.0378,1877.0
2017-04-21 11:05:00,98.11,98.11,98.05,98.05,800.0,89.9919,89.9919,89.9369,89.9369,800.0
2017-04-21 11:10:00,98.02,98.06,98.02,98.03,1400.0,89.9093,89.946,89.9093,89.9185,1400.0
2017-04-21 11:15:00,98.02,98.04,97.97,98.02,2700.0,89.9093,89.9277,89.8635,89.9093,2700.0
2017-04-21 11:20:00,97.97,98.0,97.97,98.0,300.0,89.8635,89.891,89.8635,89.891,300.0
2017-04-21 11:25:00,97.94,97.94,97.87,97.88,641.0,89.836,89.836,89.7718,89.7809,641.0
2017-04-21 11:30:00,97.77,97.81,97.77,97.81,900.0,89.68,89.7167,89.68,89.7167,900.0
2017-04-21 11:35:00,97.87,97.87,97.86,97.87,100.0,89.7718,89.7718,89.7626,89.7718,100.0
2017-04-21 11:40:00,97.88,98.05,97.88,98.0,950.0,89.7809,89.9369,89.7809,89.891,950.0
2017-04-21 11:45:00,98.11,98.11,98.09,98.09,200.0,89.9919,89.9919,89.9735,89.9735,200.0
2017-04-21 11:50:00,98.07,98.07,98.0,98.02,1100.0,89.9552,89.9552,89.891,89.9093,1100.0
2017-04-21 11:55:00,98.01,98.05,97.93,97.93,1367.0,89.9002,89.9369,89.8268,89.8268,1367.0
2017-04-21 12:00:00,97.93,98.0,97.93,97.95,567.0,89.8268,89.891,89.8268,89.8451,567.0
2017-04-21 12:05:00,97.94,97.94,97.94,97.94,400.0,89.836,89.836,89.836,89.836,400.0
2017-04-21 12:10:00,97.94,98.01,97.94,97.98,1700.0,89.836,89.9002,89.836,89.8726,1700.0
2017-04-21 12:15:00,97.88,98.02,97.88,98.02,700.0,89.7809,89.9093,89.7809,89.9093,700.0
2017-04-21 12:20:00,97.9,97.95,97.8,97.89,4405.0,89.7993,89.8451,89.7075,89.7901,4405.0
2017-04-21 12:25:00,97.89,97.89,97.86,97.86,300.0,89.7901,89.7901,89.7626,89.7626,300.0
2017-04-21 12:30:00,97.81,97.92,97.8,97.9,1300.0,89.7167,89.8176,89.7075,89.7993,1300.0
2017-04-21 12:35:00,97.97,97.97,97.97,97.97,100.0,89.8635,89.8635,89.8635,89.8635,100.0
2017-04-21 12:40:00,97.97,98.03,97.97,97.99,1000.0,89.8635,89.9185,89.8635,89.8818,1000.0
2017-04-21 12:45:00,98.02,98.02,97.85,97.89,3295.0,89.9093,89.9093,89.7534,89.7901,3295.0
2017-04-21 12:50:00,97.89,97.89,97.89,97.89,0.0,89.7901,89.7901,89.7901,89.7901,0.0
2017-04-21 12:55:00,98.0,98.03,97.97,97.97,400.0,89.891,89.9185,89.8635,89.8635,400.0
2017-04-21 13:00:00,98.01,98.01,98.0,98.01,100.0,89.9002,89.9002,89.891,89.9002,100.0
2017-04-21 13:05:00,98.01,98.01,98.01,98.01,0.0,89.9002,89.9002,89.9002,89.9002,0.0
2017-04-21 13:10:00,97.94,97.94,97.88,97.88,500.0,89.836,89.836,89.7809,89.7809,500.0
2017-04-21 13:15:00,97.81,97.82,97.66,97.66,1300.0,89.7167,89.7259,89.5791,89.5791,1300.0
2017-04-21 13:20:00,97.72,97.81,97.64,97.78,2000.0,89.6342,89.7167,89.5608,89.6892,2000.0
2017-04-21 13:25:00,97.78,97.78,97.78,97.78,400.0,89.6892,89.6892,89.6892,89.6892,400.0
2017-04-21 13:30:00,97.81,97.87,97.69,97.71,10482.0,89.7167,89.7718,89.6066,89.625,10482.0
2017-04-21 13:35:00,97.7,97.75,97.7,97.75,200.0,89.6158,89.6617,89.6158,89.6617,200.0
2017-04-21 13:40:00,97.75,97.75,97.75,97.75,0.0,89.6617,89.6617,89.6617,89.6617,0.0
2017-04-21 13:45:00,97.77,97.78,97.77,97.77,500.0,89.68,89.6892,89.68,89.68,500.0
2017-04-21 13:50:00,97.73,97.77,97.71,97.74,1572.0,89.6433,89.68,89.625,89.6525,1572.0
2017-04-21 13:55:00,97.8,97.96,97.8,97.87,1058.0,89.7075,89.8543,89.7075,89.7718,1058.0
2017-04-21 14:00:00,97.87,97.95,97.87,97.87,2839.0,89.7718,89.8451,89.7718,89.7718,2839.0
2017-04-21 14:05:00,97.84,97.84,97.8,97.8,600.0,89.7442,89.7442,89.7075,89.7075,600.0
2017-04-21 14:10:00,97.8,97.8,97.8,97.8,100.0,89.7075,89.7075,89.7075,89.7075,100.0
2017-04-21 14:15:00,97.81,97.82,97.81,97.82,215.0,89.7167,89.7259,89.7167,89.7259,215.0
2017-04-21 14:20:00,97.77,97.83,97.76,97.83,300.0,89.68,89.7351,89.6709,89.7351,300.0
2017-04-21 14:25:00,97.9,97.9,97.9,97.9,300.0,89.7993,89.7993,89.7993,89.7993,300.0
2017-04-21 14:30:00,97.92,97.96,97.91,97.96,464.0,89.8176,89.8543,89.8084,89.8543,464.0
2017-04-21 14:35:00,97.97,98.06,97.93,97.99,4016.0,89.8635,89.946,89.8268,89.8818,4016.0
2017-04-21 14:40:00,97.93,97.97,97.91,97.91,1000.0,89.8268,89.8635,89.8084,89.8084,1000.0
2017-04-21 14:45:00,97.95,98.05,97.95,98.05,817.0,89.8451,89.9369,89.8451,89.9369,817.0
2017-04-21 14:50:00,98.02,98.03,98.01,98.03,258.0,89.9093,89.9185,89.9002,89.9185,258.0
2017-04-21 14:55:00,98.03,98.11,98.03,98.11,900.0,89.9185,89.9919,89.9185,89.9919,900.0
2017-04-21 15:00:00,98.13,98.16,98.13,98.16,300.0,90.0102,90.0378,90.0102,90.0378,300.0
2017-04-21 15:05:00,98.06,98.06,97.84,98.02,3699.0,89.946,89.946,89.7442,89.9093,3699.0
2017-04-21 15:10:00,97.92,97.92,97.91,97.92,300.0,89.8176,89.8176,89.8084,89.8176,300.0
2017-04-21 15:15:00,97.99,97.99,97.94,97.94,461.0,89.8818,89.8818,89.836,89.836,461.0
2017-04-21 15:20:00,97.87,97.87,97.87,97.87,200.0,89.7718,89.7718,89.7718,89.7718,200.0
2017-04-21 15:25:00,97.84,97.84,97.84,97.84,200.0,89.7442,89.7442,89.7442,89.7442,200.0
2017-04-21 15:30:00,97.84,97.87,97.75,97.75,1503.0,89.7442,89.7718,89.6617,89.6617,1503.0
2017-04-21 15:35:00,97.8,97.92,97.79,97.91,4047.0,89.7075,89.8176,89.6984,89.8084,4047.0
2017-04-21 15:40:00,97.91,98.01,97.85,97.96,2322.0,89.8084,89.9002,89.7534,89.8543,2322.0
2017-04-21 15:45:00,98.01,98.03,97.92,97.92,5275.0,89.9002,89.9185,89.8176,89.8176,5275.0
2017-04-21 15:50:00,97.93,98.01,97.87,97.91,11043.0,89.8268,89.9002,89.7718,89.8084,11043.0
2017-04-21 15:55:00,97.91,98.07,97.85,98.02,34675.0,89.8084,89.9552,89.7534,89.9093,34675.0
2017-04-24 09:30:00,99.41,99.41,99.41,99.41,2463.0,91.1843,91.1843,91.1843,91.1843,2463.0
2017-04-24 09:35:00,99.12,99.12,98.7,98.7,200.0,90.9183,90.9183,90.5331,90.5331,200.0
2017-04-24 09:40:00,98.87,99.09,98.87,98.93,1300.0,90.689,90.8908,90.689,90.744,1300.0
2017-04-24 09:45:00,99.05,99.05,98.66,98.66,3277.0,90.8541,90.8541,90.4964,90.4964,3277.0
2017-04-24 09:50:00,98.66,98.75,98.23,98.35,2800.0,90.4964,90.5789,90.102,90.212,2800.0
2017-04-24 09:55:00,98.39,98.44,98.33,98.41,2010.0,90.2487,90.2946,90.1937,90.2671,2010.0
2017-04-24 10:00:00,98.46,98.81,98.46,98.75,2300.0,90.3129,90.634,90.3129,90.5789,2300.0
2017-04-24 10:05:00,98.68,98.7,98.44,98.44,2800.0,90.5147,90.5331,90.2946,90.2946,2800.0
2017-04-24 10:10:00,98.39,98.48,98.33,98.37,2100.0,90.2487,90.3313,90.1937,90.2304,2100.0
2017-04-24 10:15:00,98.4,98.4,98.35,98.35,900.0,90.2579,90.2579,90.212,90.212,900.0
2017-04-24 10:20:00,98.3,98.3,98.23,98.23,725.0,90.1662,90.1662,90.102,90.102,725.0
2017-04-24 10:25:00,98.23,98.49,98.11,98.28,2600.0,90.102,90.3404,89.9919,90.1478,2600.0
2017-04-24 10:30:00,98.37,98.37,98.15,98.15,1200.0,90.2304,90.2304,90.0286,90.0286,1200.0
2017-04-24 10:35:00,98.11,98.4,98.03,98.11,4912.0,89.9919,90.2579,89.9185,89.9919,4912.0
2017-04-24 10:40:00,98.16,98.4,98.08,98.4,1600.0,90.0378,90.2579,89.9644,90.2579,1600.0
2017-04-24 10:45:00,98.42,98.46,98.27,98.27,1400.0,90.2762,90.3129,90.1387,90.1387,1400.0
2017-04-24 10:50:00,98.27,98.29,98.24,98.25,800.0,90.1387,90.157,90.1111,90.1203,800.0
2017-04-24 10:55:00,98.22,98.43,98.21,98.27,3100.0,90.0928,90.2854,90.0836,90.1387,3100.0
2017-04-24 11:00:00,98.15,98.24,98.14,98.19,2312.0,90.0286,90.1111,90.0194,90.0653,2312.0
2017-04-24 11:05:00,98.11,98.41,98.11,98.4,3050.0,89.9919,90.2671,89.9919,90.2579,3050.0
2017-04-24 11:10:00,98.32,98.38,98.18,98.22,1200.0,90.1845,90.2396,90.0561,90.0928,1200.0
2017-04-24 11:15:00,98.1,98.13,97.95,98.04,4962.0,89.9827,90.0102,89.8451,89.9277,4962.0
2017-04-24 11:20:00,98.0,98.04,97.93,97.93,1000.0,89.891,89.9277,89.8268,89.8268,1000.0
2017-04-24 11:25:00,97.93,98.2,97.92,98.2,2550.0,89.8268,90.0744,89.8176,90.0744,2550.0
2017-04-24 11:30:00,98.11,98.16,98.05,98.16,300.0,89.9919,90.0378,89.9369,90.0378,300.0
2017-04-24 11:35:00,98.18,98.18,98.05,98.12,300.0,90.0561,90.0561,89.9369,90.0011,300.0
2017-04-24 11:40:00,98.07,98.07,97.79,97.9,7069.0,89.9552,89.9552,89.6984,89.7993,7069.0
2017-04-24 11:45:00,97.91,97.99,97.83,97.83,3717.0,89.8084,89.8818,89.7351,89.7351,3717.0
2017-04-24 11:50:00,97.83,97.99,97.83,97.87,1700.0,89.7351,89.8818,89.7351,89.7718,1700.0
2017-04-24 11:55:00,97.89,97.9,97.79,97.79,1062.0,89.7901,89.7993,89.6984,89.6984,1062.0
2017-04-24 12:00:00,97.84,98.06,97.83,97.84,4500.0,89.7442,89.946,89.7351,89.7442,4500.0
2017-04-24 12:05:00,97.97,97.97,97.8,97.91,2745.0,89.8635,89.8635,89.7075,89.8084,2745.0
2017-04-24 12:10:00,97.92,98.11,97.92,97.99,10100.0,89.8176,89.9919,89.8176,89.8818,10100.0
2017-04-24 12:15:00,98.01,98.03,98.01,98.03,200.0,89.9002,89.9185,89.9002,89.9185,200.0
2017-04-24 12:20:00,97.96,97.96,97.88,97.91,3438.0,89.8543,89.8543,89.7809,89.8084,3438.0
2017-04-24 12:25:00,97.9,98.1,97.9,97.97,3005.0,89.7993,89.9827,89.7993,89.8635,3005.0
2017-04-24 12:30:00,97.98,98.07,97.96,97.98,1500.0,89.8726,89.9552,89.8543,89.8726,1500.0
2017-04-24 12:35:00,98.06,98.08,98.06,98.08,500.0,89.946,89.9644,89.946,89.9644,500.0
2017-04-24 12:40:00,98.02,98.02,97.93,97.99,1200.0,89.9093,89.9093,89.8268,89.8818,1200.0
2017-04-24 12:45:00,97.96,97.97,97.87,97.89,1254.0,89.8543,89.8635,89.7718,89.7901,1254.0
2017-04-24 12:50:00,97.89,97.95,97.89,97.95,1000.0,89.7901,89.8451,89.7901,89.8451,1000.0
2017-04-24 12:55:00,97.91,97.97,97.9,97.96,2400.0,89.8084,89.8635,89.7993,89.8543,2400.0
2017-04-24 13:00:00,97.97,98.08,97.97,98.08,2050.0,89.8635,89.9644,89.8635,89.9644,2050.0
2017-04-24 13:05:00,97.99,98.08,97.96,98.08,5500.0,89.8818,89.9644,89.8543,89.9644,5500.0
2017-04-24 13:10:00,98.14,98.26,98.08,98.26,2900.0,90.0194,90.1295,89.9644,90.1295,2900.0
2017-04-24 13:15:00,98.19,98.27,98.1,98.16,2300.0,90.0653,90.1387,89.9827,90.0378,2300.0
2017-04-24 13:20:00,98.17,98.17,98.08,98.08,1800.0,90.0469,90.0469,89.9644,89.9644,1800.0
2017-04-24 13:25:00,98.1,98.1,97.92,97.94,3350.0,89.9827,89.9827,89.8176,89.836,3350.0
2017-04-24 13:30:00,98.01,98.14,98.01,98.08,2100.0,89.9002,90.0194,89.9002,89.9644,2100.0
2017-04-24 13:35:00,98.12,98.14,98.08,98.08,1800.0,90.0011,90.0194,89.9644,89.9644,1800.0
2017-04-24 13:40:00,98.05,98.06,97.92,98.01,2800.0,89.9369,89.946,89.8176,89.9002,2800.0
2017-04-24 13:45:00,98.01,98.01,97.85,97.91,9190.0,89.9002,89.9002,89.7534,89.8084,9190.0
2017-04-24 13:50:00,97.94,97.97,97.92,97.92,1857.0,89.836,89.8635,89.8176,89.8176,1857.0
2017-04-24 13:55:00,97.89,97.91,97.81,97.89,7220.0,89.7901,89.8084,89.7167,89.7901,7220.0
2017-04-24 14:00:00,97.9,97.9,97.82,97.85,2400.0,89.7993,89.7993,89.7259,89.7534,2400.0
2017-04-24 14:05:00,97.85,98.12,97.85,98.12,4261.0,89.7534,90.0011,89.7534,90.0011,4261.0
2017-04-24 14:10:00,98.12,98.12,97.92,98.05,5655.0,90.0011,90.0011,89.8176,89.9369,5655.0
2017-04-24 14:15:00,98.06,98.13,98.04,98.09,2150.0,89.946,90.0102,89.9277,89.9735,2150.0
2017-04-24 14:20:00,98.08,98.2,98.06,98.2,3800.0,89.9644,90.0744,89.946,90.0744,3800.0
2017-04-24 14:25:00,98.2,98.29,98.12,98.2,5093.0,90.0744,90.157,90.0011,90.0744,5093.0
2017-04-24 14:30:00,98.24,98.4,98.24,98.28,2700.0,90.1111,90.2579,90.1111,90.1478,2700.0
2017-04-24 14:35:00,98.24,98.29,98.15,98.15,1200.0,90.1111,90.157,90.0286,90.0286,1200.0
2017-04-24 14:40:00,98.17,98.26,98.16,98.18,900.0,90.0469,90.1295,90.0378,90.0561,900.0
2017-04-24 14:45:00,98.19,98.4,98.19,98.4,3000.0,90.0653,90.2579,90.0653,90.2579,3000.0
2017-04-24 14:50:00,98.32,98.46,98.31,98.31,2604.0,90.1845,90.3129,90.1753,90.1753,2604.0
2017-04-24 14:55:00,98.24,98.39,98.23,98.37,3200.0,90.1111,90.2487,90.102,90.2304,3200.0
2017-04-24 15:00:00,98.38,98.46,98.28,98.46,4200.0,90.2396,90.3129,90.1478,90.3129,4200.0
2017-04-24 15:05:00,98.38,98.55,98.38,98.49,4084.0,90.2396,90.3955,90.2396,90.3404,4084.0
2017-04-24 15:10:00,98.45,98.57,98.45,98.53,2124.0,90.3038,90.4138,90.3038,90.3771,2124.0
2017-04-24 15:15:00,98.53,98.62,98.51,98.56,4300.0,90.3771,90.4597,90.3588,90.4047,4300.0
2017-04-24 15:20:00,98.56,98.66,98.51,98.59,2310.0,90.4047,90.4964,90.3588,90.4322,2310.0
2017-04-24 15:25:00,98.62,98.66,98.55,98.55,3700.0,90.4597,90.4964,90.3955,90.3955,3700.0
2017-04-24 15:30:00,98.55,98.57,98.39,98.44,3679.0,90.3955,90.4138,90.2487,90.2946,3679.0
2017-04-24 15:35:00,98.46,98.59,98.4,98.49,2921.0,90.3129,90.4322,90.2579,90.3404,2921.0
2017-04-24 15:40:00,98.53,98.56,98.48,98.56,6098.0,90.3771,90.4047,90.3313,90.4047,6098.0
2017-04-24 15:45:00,98.51,98.64,98.5,98.64,8311.0,90.3588,90.478,90.3496,90.478,8311.0
2017-04-24 15:50:00,98.61,98.62,98.52,98.52,13057.0,90.4505,90.4597,90.368,90.368,13057.0
2017-04-24 15:55:00,98.55,98.69,98.42,98.67,37155.0,90.3955,90.5239,90.2762,90.5056,37155.0
2017-04-25 09:30:00,99.55,99.55,99.05,99.24,6565.0,91.3127,91.3127,90.8541,91.0284,6565.0
2017-04-25 09:35:00,99.16,99.45,99.13,99.36,5530.0,90.955,91.221,90.9275,91.1385,5530.0
2017-04-25 09:40:00,99.23,99.42,99.19,99.33,6500.0,91.0192,91.1935,90.9825,91.1109,6500.0
2017-04-25 09:45:00,99.34,99.37,99.24,99.33,6429.0,91.1201,91.1476,91.0284,91.1109,6429.0
2017-04-25 09:50:00,99.33,99.33,99.33,99.33,0.0,91.1109,91.1109,91.1109,91.1109,0.0
2017-04-25 09:55:00,99.44,99.51,99.44,99.51,300.0,91.2118,91.276,91.2118,91.276,300.0
2017-04-25 10:00:00,99.51,100.23,99.48,100.0,7190.0,91.276,91.9365,91.2485,91.7255,7190.0
2017-04-25 10:05:00,99.91,99.92,99.78,99.78,8611.0,91.643,91.6521,91.5237,91.5237,8611.0
2017-04-25 10:10:00,99.69,99.69,99.41,99.5,4350.0,91.4412,91.4412,91.1843,91.2669,4350.0
2017-04-25 10:15:00,99.47,99.47,99.28,99.43,2900.0,91.2394,91.2394,91.0651,91.2027,2900.0
2017-04-25 10:20:00,99.31,99.56,99.31,99.5,10700.0,91.0926,91.3219,91.0926,91.2669,10700.0
2017-04-25 10:25:00,99.45,99.51,99.44,99.5,1400.0,91.221,91.276,91.2118,91.2669,1400.0
2017-04-25 10:30:00,99.45,99.53,99.38,99.47,6415.0,91.221,91.2944,91.1568,91.2394,6415.0
2017-04-25 10:35:00,99.45,99.51,99.42,99.42,8794.0,91.221,91.276,91.1935,91.1935,8794.0
2017-04-25 10:40:00,99.44,99.52,99.44,99.52,1900.0,91.2118,91.2852,91.2118,91.2852,1900.0
2017-04-25 10:45:00,99.45,99.52,99.3,99.32,3200.0,91.221,91.2852,91.0834,91.1018,3200.0
2017-04-25 10:50:00,99.3,99.39,99.29,99.37,600.0,91.0834,91.166,91.0743,91.1476,600.0
2017-04-25 10:55:00,99.4,99.48,99.39,99.4,1200.0,91.1752,91.2485,91.166,91.1752,1200.0
2017-04-25 11:00:00,99.36,99.66,99.35,99.66,4832.0,91.1385,91.4136,91.1293,91.4136,4832.0
2017-04-25 11:05:00,99.56,99.57,99.46,99.46,3400.0,91.3219,91.3311,91.2302,91.2302,3400.0
2017-04-25 11:10:00,99.46,99.48,99.46,99.48,600.0,91.2302,91.2485,91.2302,91.2485,600.0
2017-04-25 11:15:00,99.48,99.59,99.47,99.55,3350.0,91.2485,91.3494,91.2394,91.3127,3350.0
2017-04-25 11:20:00,99.52,99.58,99.5,99.57,1200.0,91.2852,91.3403,91.2669,91.3311,1200.0
2017-04-25 11:25:00,99.6,99.65,99.55,99.65,2000.0,91.3586,91.4045,91.3127,91.4045,2000.0
2017-04-25 11:30:00,99.66,99.68,99.51,99.54,2400.0,91.4136,91.432,91.276,91.3036,2400.0
2017-04-25 11:35:00,99.54,99.58,99.48,99.57,1300.0,91.3036,91.3403,91.2485,91.3311,1300.0
2017-04-25 11:40:00,99.56,99.59,99.47,99.47,3495.0,91.3219,91.3494,91.2394,91.2394,3495.0
2017-04-25 11:45:00,99.47,99.47,99.47,99.47,0.0,91.2394,91.2394,91.2394,91.2394,0.0
2017-04-25 11:50:00,99.44,99.44,99.41,99.44,900.0,91.2118,91.2118,91.1843,91.2118,900.0
2017-04-25 11:55:00,99.48,99.48,99.41,99.44,1700.0,91.2485,91.2485,91.1843,91.2118,1700.0
2017-04-25 12:00:00,99.44,99.5,99.43,99.46,1870.0,91.2118,91.2669,91.2027,91.2302,1870.0
2017-04-25 12:05:00,99.5,99.51,99.44,99.51,2400.0,91.2669,91.276,91.2118,91.276,2400.0
2017-04-25 12:10:00,99.47,99.52,99.45,99.52,800.0,91.2394,91.2852,91.221,91.2852,800.0
2017-04-25 12:15:00,99.51,99.55,99.47,99.47,7132.0,91.276,91.3127,91.2394,91.2394,7132.0
2017-04-25 12:20:00,99.46,99.53,99.46,99.5,800.0,91.2302,91.2944,91.2302,91.2669,800.0
2017-04-25 12:25:00,99.5,99.52,99.43,99.43,2300.0,91.2669,91.2852,91.2027,91.2027,2300.0
2017-04-25 12:30:00,99.47,99.47,99.35,99.35,1022.0,91.2394,91.2394,91.1293,91.1293,1022.0
2017-04-25 12:35:00,99.36,99.36,99.36,99.36,200.0,91.1385,91.1385,91.1385,91.1385,200.0
2017-04-25 12:40:00,99.4,99.4,99.34,99.37,900.0,91.1752,91.1752,91.1201,91.1476,900.0
2017-04-25 12:45:00,99.38,99.42,99.33,99.41,1500.0,91.1568,91.1935,91.1109,91.1843,1500.0
2017-04-25 12:50:00,99.4,99.41,99.36,99.39,800.0,91.1752,91.1843,91.1385,91.166,800.0
2017-04-25 12:55:00,99.41,99.41,99.34,99.34,1300.0,91.1843,91.1843,91.1201,91.1201,1300.0
2017-04-25 13:00:00,99.34,99.34,99.29,99.29,2800.0,91.1201,91.1201,91.0743,91.0743,2800.0
2017-04-25 13:05:00,99.32,99.32,99.32,99.32,100.0,91.1018,91.1018,91.1018,91.1018,100.0
2017-04-25 13:10:00,99.34,99.44,99.34,99.43,2200.0,91.1201,91.2118,91.1201,91.2027,2200.0
2017-04-25 13:15:00,99.42,99.45,99.41,99.42,400.0,91.1935,91.221,91.1843,91.1935,400.0
2017-04-25 13:20:00,99.44,99.49,99.41,99.46,2628.0,91.2118,91.2577,91.1843,91.2302,2628.0
2017-04-25 13:25:00,99.49,99.49,99.45,99.47,1300.0,91.2577,91.2577,91.221,91.2394,1300.0
2017-04-25 13:30:00,99.47,99.47,99.34,99.37,8414.0,91.2394,91.2394,91.1201,91.1476,8414.0
2017-04-25 13:35:00,99.35,99.35,99.3,99.34,1300.0,91.1293,91.1293,91.0834,91.1201,1300.0
2017-04-25 13:40:00,99.3,99.46,99.26,99.46,7826.0,91.0834,91.2302,91.0467,91.2302,7826.0
2017-04-25 13:45:00,99.41,99.48,99.41,99.43,3075.0,91.1843,91.2485,91.1843,91.2027,3075.0
2017-04-25 13:50:00,99.43,99.47,99.42,99.44,3699.0,91.2027,91.2394,91.1935,91.2118,3699.0
2017-04-25 13:55:00,99.48,99.48,99.44,99.45,2932.0,91.2485,91.2485,91.2118,91.221,2932.0
2017-04-25 14:00:00,99.48,99.52,99.44,99.44,3600.0,91.2485,91.2852,91.2118,91.2118,3600.0
2017-04-25 14:05:00,99.43,99.47,99.39,99.44,6381.0,91.2027,91.2394,91.166,91.2118,6381.0
2017-04-25 14:10:00,99.38,99.4,99.31,99.31,3047.0,91.1568,91.1752,91.0926,91.0926,3047.0
2017-04-25 14:15:00,99.29,99.32,99.2,99.2,511.0,91.0743,91.1018,90.9917,90.9917,511.0
2017-04-25 14:20:00,99.28,99.28,99.19,99.21,4483.0,91.0651,91.0651,90.9825,91.0009,4483.0
2017-04-25 14:25:00,99.24,99.33,99.24,99.33,4200.0,91.0284,91.1109,91.0284,91.1109,4200.0
2017-04-25 14:30:00,99.29,99.32,99.27,99.3,2600.0,91.0743,91.1018,91.0559,91.0834,2600.0
2017-04-25 14:35:00,99.36,99.43,99.33,99.43,3329.0,91.1385,91.2027,91.1109,91.2027,3329.0
2017-04-25 14:40:00,99.39,99.43,99.36,99.36,500.0,91.166,91.2027,91.1385,91.1385,500.0
2017-04-25 14:45:00,99.41,99.6,99.36,99.6,5050.0,91.1843,91.3586,91.1385,91.3586,5050.0
2017-04-25 14:50:00,99.56,99.6,99.49,99.51,1700.0,91.3219,91.3586,91.2577,91.276,1700.0
2017-04-25 14:55:00,99.46,99.47,99.44,99.45,600.0,91.2302,91.2394,91.2118,91.221,600.0
2017-04-25 15:00:00,99.39,99.52,99.39,99.5,3623.0,91.166,91.2852,91.166,91.2669,3623.0
2017-04-25 15:05:00,99.53,99.57,99.53,99.57,600.0,91.2944,91.3311,91.2944,91.3311,600.0
2017-04-25 15:10:00,99.5,99.58,99.49,99.57,1500.0,91.2669,91.3403,91.2577,91.3311,1500.0
2017-04-25 15:15:00,99.61,99.62,99.52,99.62,1663.0,91.3678,91.3769,91.2852,91.3769,1663.0
2017-04-25 15:20:00,99.58,99.63,99.57,99.63,2343.0,91.3403,91.3861,91.3311,91.3861,2343.0
2017-04-25 15:25:00,99.57,99.65,99.57,99.58,3245.0,91.3311,91.4045,91.3311,91.3403,3245.0
2017-04-25 15:30:00,99.59,99.6,99.52,99.55,4585.0,91.3494,91.3586,91.2852,91.3127,4585.0
2017-04-25 15:35:00,99.59,99.64,99.52,99.52,3331.0,91.3494,91.3953,91.2852,91.2852,3331.0
2017-04-25 15:40:00,99.57,99.61,99.57,99.59,1953.0,91.3311,91.3678,91.3311,91.3494,1953.0
2017-04-25 15:45:00,99.56,99.6,99.51,99.53,9564.0,91.3219,91.3586,91.276,91.2944,9564.0
2017-04-25 15:50:00,99.54,99.55,99.4,99.5,7529.0,91.3036,91.3127,91.1752,91.2669,7529.0
2017-04-25 15:55:00,99.5,99.54,99.43,99.47,16399.0,91.2669,91.3036,91.2027,91.2394,16399.0
2017-04-26 09:30:00,99.5,99.5,98.95,99.28,2450.0,91.2669,91.2669,90.7624,91.0651,2450.0
2017-04-26 09:35:00,99.15,99.15,99.01,99.01,200.0,90.9458,90.9458,90.8174,90.8174,200.0
2017-04-26 09:40:00,98.98,99.28,98.97,99.03,4500.0,90.7899,91.0651,90.7807,90.8358,4500.0
2017-04-26 09:45:00,99.16,99.16,98.94,98.97,3503.0,90.955,90.955,90.7532,90.7807,3503.0
2017-04-26 09:50:00,99.08,99.23,98.87,99.23,19589.0,90.8816,91.0192,90.689,91.0192,19589.0
2017-04-26 09:55:00,99.09,99.1,99.0,99.0,1700.0,90.8908,90.9,90.8082,90.8082,1700.0
2017-04-26 10:00:00,99.0,99.06,99.0,99.06,600.0,90.8082,90.8633,90.8082,90.8633,600.0
2017-04-26 10:05:00,99.06,99.06,99.0,99.01,500.0,90.8633,90.8633,90.8082,90.8174,500.0
2017-04-26 10:10:00,98.99,99.0,98.83,98.99,14694.0,90.7991,90.8082,90.6523,90.7991,14694.0
2017-04-26 10:15:00,98.92,98.92,98.8,98.81,1800.0,90.7349,90.7349,90.6248,90.634,1800.0
2017-04-26 10:20:00,98.8,98.8,98.52,98.52,23400.0,90.6248,90.6248,90.368,90.368,23400.0
2017-04-26 10:25:00,98.59,98.59,98.48,98.52,3500.0,90.4322,90.4322,90.3313,90.368,3500.0
2017-04-26 10:30:00,98.54,98.65,98.48,98.48,7035.0,90.3863,90.4872,90.3313,90.3313,7035.0
2017-04-26 10:35:00,98.5,98.74,98.5,98.74,11495.0,90.3496,90.5698,90.3496,90.5698,11495.0
2017-04-26 10:40:00,98.74,98.89,98.72,98.82,3000.0,90.5698,90.7074,90.5514,90.6431,3000.0
2017-04-26 10:45:00,98.91,98.91,98.7,98.79,1500.0,90.7257,90.7257,90.5331,90.6156,1500.0
2017-04-26 10:50:00,98.7,98.85,98.67,98.75,7900.0,90.5331,90.6707,90.5056,90.5789,7900.0
2017-04-26 10:55:00,98.73,98.78,98.62,98.7,1685.0,90.5606,90.6065,90.4597,90.5331,1685.0
2017-04-26 11:00:00,98.72,98.72,98.64,98.64,700.0,90.5514,90.5514,90.478,90.478,700.0
2017-04-26 11:05:00,98.75,98.78,98.54,98.62,29322.0,90.5789,90.6065,90.3863,90.4597,29322.0
2017-04-26 11:10:00,98.6,98.74,98.52,98.74,22895.0,90.4413,90.5698,90.368,90.5698,22895.0
2017-04-26 11:15:00,98.75,98.92,98.75,98.88,2200.0,90.5789,90.7349,90.5789,90.6982,2200.0
2017-04-26 11:20:00,98.87,99.12,98.87,99.12,1800.0,90.689,90.9183,90.689,90.9183,1800.0
2017-04-26 11:25:00,99.13,99.18,99.05,99.05,1050.0,90.9275,90.9734,90.8541,90.8541,1050.0
2017-04-26 11:30:00,99.0,99.06,99.0,99.0,358.0,90.8082,90.8633,90.8082,90.8082,358.0
2017-04-26 11:35:00,99.08,99.22,99.07,99.12,1200.0,90.8816,91.01,90.8725,90.9183,1200.0
2017-04-26 11:40:00,99.11,99.11,99.01,99.01,482.0,90.9091,90.9091,90.8174,90.8174,482.0
2017-04-26 11:45:00,99.03,99.07,98.92,98.92,3100.0,90.8358,90.8725,90.7349,90.7349,3100.0
2017-04-26 11:50:00,99.0,99.12,98.93,99.01,2900.0,90.8082,90.9183,90.744,90.8174,2900.0
2017-04-26 11:55:00,99.05,99.28,99.02,99.27,1621.0,90.8541,91.0651,90.8266,91.0559,1621.0
2017-04-26 12:00:00,99.18,99.28,99.15,99.2,1800.0,90.9734,91.0651,90.9458,90.9917,1800.0
2017-04-26 12:05:00,99.16,99.21,99.12,99.18,700.0,90.955,91.0009,90.9183,90.9734,700.0
2017-04-26 12:10:00,99.24,99.32,99.18,99.32,633.0,91.0284,91.1018,90.9734,91.1018,633.0
2017-04-26 12:15:00,99.24,99.24,99.16,99.16,800.0,91.0284,91.0284,90.955,90.955,800.0
2017-04-26 12:20:00,99.16,99.42,99.13,99.28,6798.0,90.955,91.1935,90.9275,91.0651,6798.0
2017-04-26 12:25:00,99.33,99.33,99.28,99.28,200.0,91.1109,91.1109,91.0651,91.0651,200.0
2017-04-26 12:30:00,99.28,99.29,99.28,99.29,500.0,91.0651,91.0743,91.0651,91.0743,500.0
2017-04-26 12:35:00,99.32,99.32,99.23,99.23,400.0,91.1018,91.1018,91.0192,91.0192,400.0
2017-04-26 12:40:00,99.24,99.24,99.24,99.24,100.0,91.0284,91.0284,91.0284,91.0284,100.0
2017-04-26 12:45:00,99.27,99.38,99.25,99.37,2710.0,91.0559,91.1568,91.0376,91.1476,2710.0
2017-04-26 12:50:00,99.34,99.35,99.27,99.28,1300.0,91.1201,91.1293,91.0559,91.0651,1300.0
2017-04-26 12:55:00,99.32,99.36,99.3,99.32,1700.0,91.1018,91.1385,91.0834,91.1018,1700.0
2017-04-26 13:00:00,99.35,99.43,99.32,99.43,2200.0,91.1293,91.2027,91.1018,91.2027,2200.0
2017-04-26 13:05:00,99.45,99.53,99.44,99.44,800.0,91.221,91.2944,91.2118,91.2118,800.0
2017-04-26 13:10:00,99.56,99.66,99.45,99.52,8521.0,91.3219,91.4136,91.221,91.2852,8521.0
2017-04-26 13:15:00,99.56,99.65,99.55,99.65,1000.0,91.3219,91.4045,91.3127,91.4045,1000.0
2017-04-26 13:20:00,99.55,99.65,99.55,99.65,1820.0,91.3127,91.4045,91.3127,91.4045,1820.0
2017-04-26 13:25:00,99.66,99.66,99.6,99.66,800.0,91.4136,91.4136,91.3586,91.4136,800.0
2017-04-26 13:30:00,99.61,99.61,99.54,99.56,2620.0,91.3678,91.3678,91.3036,91.3219,2620.0
2017-04-26 13:35:00,99.59,99.62,99.56,99.58,1628.0,91.3494,91.3769,91.3219,91.3403,1628.0
2017-04-26 13:40:00,99.59,99.69,99.58,99.67,2111.0,91.3494,91.4412,91.3403,91.4228,2111.0
2017-04-26 13:45:00,99.59,99.66,99.48,99.56,3821.0,91.3494,91.4136,91.2485,91.3219,3821.0
2017-04-26 13:50:00,99.53,99.54,99.46,99.54,2400.0,91.2944,91.3036,91.2302,91.3036,2400.0
2017-04-26 13:55:00,99.53,99.55,99.42,99.48,700.0,91.2944,91.3127,91.1935,91.2485,700.0
2017-04-26 14:00:00,99.36,99.45,99.36,99.45,1600.0,91.1385,91.221,91.1385,91.221,1600.0
2017-04-26 14:05:00,99.49,99.53,99.37,99.37,2951.0,91.2577,91.2944,91.1476,91.1476,2951.0
2017-04-26 14:10:00,99.47,99.5,99.39,99.44,2122.0,91.2394,91.2669,91.166,91.2118,2122.0
2017-04-26 14:15:00,99.41,99.48,99.38,99.38,2900.0,91.1843,91.2485,91.1568,91.1568,2900.0
2017-04-26 14:20:00,99.37,99.43,99.33,99.36,2202.0,91.1476,91.2027,91.1109,91.1385,2202.0
2017-04-26 14:25:00,99.38,99.43,99.38,99.41,1100.0,91.1568,91.2027,91.1568,91.1843,1100.0
2017-04-26 14:30:00,99.4,99.52,99.39,99.49,4995.0,91.1752,91.2852,91.166,91.2577,4995.0
2017-04-26 14:35:00,99.52,99.54,99.46,99.48,700.0,91.2852,91.3036,91.2302,91.2485,700.0
2017-04-26 14:40:00,99.52,99.58,99.52,99.58,400.0,91.2852,91.3403,91.2852,91.3403,400.0
2017-04-26 14:45:00,99.56,99.59,99.52,99.57,894.0,91.3219,91.3494,91.2852,91.3311,894.0
2017-04-26 14:50:00,99.55,99.56,99.55,99.56,300.0,91.3127,91.3219,91.3127,91.3219,300.0
2017-04-26 14:55:00,99.51,99.51,99.51,99.51,100.0,91.276,91.276,91.276,91.276,100.0
2017-04-26 15:00:00,99.5,99.72,99.47,99.65,6101.0,91.2669,91.4687,91.2394,91.4045,6101.0
2017-04-26 15:05:00,99.7,99.82,99.65,99.77,2716.0,91.4503,91.5604,91.4045,91.5145,2716.0
2017-04-26 15:10:00,99.77,99.81,99.76,99.8,1000.0,91.5145,91.5512,91.5054,91.5421,1000.0
2017-04-26 15:15:00,99.81,99.83,99.71,99.71,7112.0,91.5512,91.5696,91.4595,91.4595,7112.0
2017-04-26 15:20:00,99.71,99.71,99.63,99.66,1200.0,91.4595,91.4595,91.3861,91.4136,1200.0
2017-04-26 15:25:00,99.63,99.68,99.63,99.67,999.0,91.3861,91.432,91.3861,91.4228,999.0
2017-04-26 15:30:00,99.67,99.71,99.61,99.64,3856.0,91.4228,91.4595,91.3678,91.3953,3856.0
2017-04-26 15:35:00,99.57,99.6,99.53,99.53,1719.0,91.3311,91.3586,91.2944,91.2944,1719.0
2017-04-26 15:40:00,99.52,99.64,99.35,99.59,3784.0,91.2852,91.3953,91.1293,91.3494,3784.0
2017-04-26 15:45:00,99.56,99.7,99.56,99.59,9989.0,91.3219,91.4503,91.3219,91.3494,9989.0
2017-04-26 15:50:00,99.6,99.6,99.45,99.48,5502.0,91.3586,91.3586,91.221,91.2485,5502.0
2017-04-26 15:55:00,99.48,99.66,99.48,99.62,19410.0,91.2485,91.4136,91.2485,91.3769,19410.0
2017-04-27 09:30:00,99.91,100.35,99.74,99.74,2416.0,91.643,92.0465,91.487,91.487,2416.0
2017-04-27 09:35:00,99.74,100.0,99.72,99.92,1850.0,91.487,91.7255,91.4687,91.6521,1850.0
2017-04-27 09:40:00,99.91,100.13,99.9,100.11,733.0,91.643,91.8447,91.6338,91.8264,733.0
2017-04-27 09:45:00,100.15,100.7,100.11,100.23,5040.0,91.8631,92.3676,91.8264,91.9365,5040.0
2017-04-27 09:50:00,100.22,100.7,100.22,100.69,5125.0,91.9273,92.3676,91.9273,92.3584,5125.0
2017-04-27 09:55:00,100.51,100.57,100.45,100.5,2550.0,92.1933,92.2483,92.1383,92.1841,2550.0
2017-04-27 10:00:00,100.45,100.53,100.44,100.48,1048.0,92.1383,92.2116,92.1291,92.1658,1048.0
2017-04-27 10:05:00,100.48,100.49,100.08,100.18,3200.0,92.1658,92.175,91.7989,91.8906,3200.0
2017-04-27 10:10:00,100.18,100.48,100.17,100.4,3900.0,91.8906,92.1658,91.8814,92.0924,3900.0
2017-04-27 10:15:00,100.42,100.42,100.17,100.17,1526.0,92.1108,92.1108,91.8814,91.8814,1526.0
2017-04-27 10:20:00,100.23,100.23,100.1,100.1,854.0,91.9365,91.9365,91.8172,91.8172,854.0
2017-04-27 10:25:00,100.06,100.09,100.03,100.03,629.0,91.7805,91.8081,91.753,91.753,629.0
2017-04-27 10:30:00,100.04,100.27,99.99,100.27,3550.0,91.7622,91.9732,91.7163,91.9732,3550.0
2017-04-27 10:35:00,100.32,100.43,100.29,100.29,1600.0,92.019,92.1199,91.9915,91.9915,1600.0
2017-04-27 10:40:00,100.35,100.38,100.27,100.27,2100.0,92.0465,92.0741,91.9732,91.9732,2100.0
2017-04-27 10:45:00,100.34,100.34,100.25,100.25,300.0,92.0374,92.0374,91.9548,91.9548,300.0
2017-04-27 10:50:00,100.26,100.31,99.73,100.16,5382.0,91.964,92.0099,91.4778,91.8723,5382.0
2017-04-27 10:55:00,100.09,100.18,100.02,100.11,4600.0,91.8081,91.8906,91.7438,91.8264,4600.0
2017-04-27 11:00:00,100.16,100.17,99.97,100.06,4242.0,91.8723,91.8814,91.698,91.7805,4242.0
2017-04-27 11:05:00,100.05,100.06,99.98,100.02,900.0,91.7714,91.7805,91.7072,91.7438,900.0
2017-04-27 11:10:00,100.02,100.07,100.01,100.02,1100.0,91.7438,91.7897,91.7347,91.7438,1100.0
2017-04-27 11:15:00,100.08,100.12,100.05,100.05,1500.0,91.7989,91.8356,91.7714,91.7714,1500.0
2017-04-27 11:20:00,100.06,100.09,100.02,100.02,1300.0,91.7805,91.8081,91.7438,91.7438,1300.0
2017-04-27 11:25:00,100.05,100.05,99.95,100.0,3800.0,91.7714,91.7714,91.6796,91.7255,3800.0
2017-04-27 11:30:00,99.98,100.08,99.98,100.04,4200.0,91.7072,91.7989,91.7072,91.7622,4200.0
2017-04-27 11:35:00,100.06,100.27,100.06,100.27,1600.0,91.7805,91.9732,91.7805,91.9732,1600.0
2017-04-27 11:40:00,100.14,100.18,100.04,100.15,1600.0,91.8539,91.8906,91.7622,91.8631,1600.0
2017-04-27 11:45:00,100.15,100.15,100.15,100.15,0.0,91.8631,91.8631,91.8631,91.8631,0.0
2017-04-27 11:50:00,100.08,100.16,99.95,100.12,4300.0,91.7989,91.8723,91.6796,91.8356,4300.0
2017-04-27 11:55:00,100.16,100.19,100.12,100.19,400.0,91.8723,91.8998,91.8356,91.8998,400.0
2017-04-27 12:00:00,100.09,100.24,100.09,100.2,900.0,91.8081,91.9456,91.8081,91.909,900.0
2017-04-27 12:05:00,100.24,100.24,100.2,100.2,300.0,91.9456,91.9456,91.909,91.909,300.0
2017-04-27 12:10:00,100.28,100.28,100.2,100.28,300.0,91.9823,91.9823,91.909,91.9823,300.0
2017-04-27 12:15:00,100.28,100.28,100.28,100.28,0.0,91.9823,91.9823,91.9823,91.9823,0.0
2017-04-27 12:20:00,100.22,100.3,100.22,100.3,600.0,91.9273,92.0007,91.9273,92.0007,600.0
2017-04-27 12:25:00,100.3,100.3,100.3,100.3,0.0,92.0007,92.0007,92.0007,92.0007,0.0
2017-04-27 12:30:00,100.25,100.34,100.25,100.28,1300.0,91.9548,92.0374,91.9548,91.9823,1300.0
2017-04-27 12:35:00,100.28,100.31,100.16,100.23,2100.0,91.9823,92.0099,91.8723,91.9365,2100.0
2017-04-27 12:40:00,100.22,100.31,100.22,100.31,1200.0,91.9273,92.0099,91.9273,92.0099,1200.0
2017-04-27 12:45:00,100.32,100.36,100.3,100.31,1400.0,92.019,92.0557,92.0007,92.0099,1400.0
2017-04-27 12:50:00,100.33,100.34,100.22,100.34,1600.0,92.0282,92.0374,91.9273,92.0374,1600.0
2017-04-27 12:55:00,100.34,100.4,100.34,100.4,764.0,92.0374,92.0924,92.0374,92.0924,764.0
2017-04-27 13:00:00,100.37,100.4,100.23,100.4,3900.0,92.0649,92.0924,91.9365,92.0924,3900.0
2017-04-27 13:05:00,100.35,100.35,100.21,100.21,1500.0,92.0465,92.0465,91.9181,91.9181,1500.0
2017-04-27 13:10:00,100.26,100.52,100.26,100.52,3490.0,91.964,92.2025,91.964,92.2025,3490.0
2017-04-27 13:15:00,100.5,100.5,100.5,100.5,300.0,92.1841,92.1841,92.1841,92.1841,300.0
2017-04-27 13:20:00,100.5,100.52,100.47,100.52,500.0,92.1841,92.2025,92.1566,92.2025,500.0
2017-04-27 13:25:00,100.46,100.51,100.4,100.4,3308.0,92.1474,92.1933,92.0924,92.0924,3308.0
2017-04-27 13:30:00,100.46,100.53,100.43,100.53,1273.0,92.1474,92.2116,92.1199,92.2116,1273.0
2017-04-27 13:35:00,100.47,100.51,100.4,100.44,800.0,92.1566,92.1933,92.0924,92.1291,800.0
2017-04-27 13:40:00,100.41,100.49,100.37,100.49,1117.0,92.1016,92.175,92.0649,92.175,1117.0
2017-04-27 13:45:00,100.35,100.37,100.32,100.37,300.0,92.0465,92.0649,92.019,92.0649,300.0
2017-04-27 13:50:00,100.29,100.37,100.26,100.26,1105.0,91.9915,92.0649,91.964,91.964,1105.0
2017-04-27 13:55:00,100.35,100.36,100.26,100.31,733.0,92.0465,92.0557,91.964,92.0099,733.0
2017-04-27 14:00:00,100.29,100.37,100.29,100.37,1200.0,91.9915,92.0649,91.9915,92.0649,1200.0
2017-04-27 14:05:00,100.34,100.36,100.3,100.32,1500.0,92.0374,92.0557,92.0007,92.019,1500.0
2017-04-27 14:10:00,100.35,100.45,100.35,100.39,1600.0,92.0465,92.1383,92.0465,92.0832,1600.0
2017-04-27 14:15:00,100.39,100.47,100.39,100.42,700.0,92.0832,92.1566,92.0832,92.1108,700.0
2017-04-27 14:20:00,100.41,100.54,100.29,100.53,11994.0,92.1016,92.2208,91.9915,92.2116,11994.0
2017-04-27 14:25:00,100.43,100.43,100.29,100.39,1300.0,92.1199,92.1199,91.9915,92.0832,1300.0
2017-04-27 14:30:00,100.43,100.64,100.35,100.64,4221.0,92.1199,92.3125,92.0465,92.3125,4221.0
2017-04-27 14:35:00,100.59,100.61,100.52,100.58,983.0,92.2667,92.285,92.2025,92.2575,983.0
2017-04-27 14:40:00,100.52,100.6,100.41,100.41,8337.0,92.2025,92.2759,92.1016,92.1016,8337.0
2017-04-27 14:45:00,100.44,100.56,100.25,100.3,1892.0,92.1291,92.2392,91.9548,92.0007,1892.0
2017-04-27 14:50:00,100.29,100.42,100.29,100.33,1000.0,91.9915,92.1108,91.9915,92.0282,1000.0
2017-04-27 14:55:00,100.39,100.39,100.33,100.33,200.0,92.0832,92.0832,92.0282,92.0282,200.0
2017-04-27 15:00:00,100.32,100.52,100.31,100.39,6110.0,92.019,92.2025,92.0099,92.0832,6110.0
2017-04-27 15:05:00,100.42,100.43,100.3,100.38,1000.0,92.1108,92.1199,92.0007,92.0741,1000.0
2017-04-27 15:10:00,100.36,100.5,100.34,100.42,2503.0,92.0557,92.1841,92.0374,92.1108,2503.0
2017-04-27 15:15:00,100.44,100.52,100.39,100.5,2806.0,92.1291,92.2025,92.0832,92.1841,2806.0
2017-04-27 15:20:00,100.5,100.52,100.43,100.51,8200.0,92.1841,92.2025,92.1199,92.1933,8200.0
2017-04-27 15:25:00,100.48,100.49,100.38,100.41,2600.0,92.1658,92.175,92.0741,92.1016,2600.0
2017-04-27 15:30:00,100.38,100.45,100.37,100.43,5200.0,92.0741,92.1383,92.0649,92.1199,5200.0
2017-04-27 15:35:00,100.37,100.42,100.36,100.42,5300.0,92.0649,92.1108,92.0557,92.1108,5300.0
2017-04-27 15:40:00,100.44,100.53,100.42,100.47,6983.0,92.1291,92.2116,92.1108,92.1566,6983.0
2017-04-27 15:45:00,100.43,100.49,100.3,100.33,24693.0,92.1199,92.175,92.0007,92.0282,24693.0
2017-04-27 15:50:00,100.35,100.47,100.3,100.43,20206.0,92.0465,92.1566,92.0007,92.1199,20206.0
2017-04-27 15:55:00,100.39,100.49,100.27,100.38,59077.0,92.0832,92.175,91.9732,92.0741,59077.0
2017-04-28 09:30:00,100.72,100.73,100.5,100.51,5378.0,92.3859,92.3951,92.1841,92.1933,5378.0
2017-04-28 09:35:00,100.43,100.54,100.3,100.3,2892.0,92.1199,92.2208,92.0007,92.0007,2892.0
2017-04-28 09:40:00,100.36,100.51,100.36,100.51,770.0,92.0557,92.1933,92.0557,92.1933,770.0
2017-04-28 09:45:00,100.45,100.69,100.45,100.64,2778.0,92.1383,92.3584,92.1383,92.3125,2778.0
2017-04-28 09:50:00,100.63,100.74,100.51,100.56,1500.0,92.3034,92.4043,92.1933,92.2392,1500.0
2017-04-28 09:55:00,100.47,100.77,100.46,100.65,2246.0,92.1566,92.4318,92.1474,92.3217,2246.0
2017-04-28 10:00:00,100.63,100.63,100.47,100.63,1600.0,92.3034,92.3034,92.1566,92.3034,1600.0
2017-04-28 10:05:00,100.55,100.63,100.51,100.56,1000.0,92.23,92.3034,92.1933,92.2392,1000.0
2017-04-28 10:10:00,100.54,100.54,100.45,100.45,418.0,92.2208,92.2208,92.1383,92.1383,418.0
2017-04-28 10:15:00,100.41,100.48,100.23,100.23,1600.0,92.1016,92.1658,91.9365,91.9365,1600.0
2017-04-28 10:20:00,100.22,100.22,100.11,100.13,900.0,91.9273,91.9273,91.8264,91.8447,900.0
2017-04-28 10:25:00,100.11,100.22,100.07,100.08,1000.0,91.8264,91.9273,91.7897,91.7989,1000.0
2017-04-28 10:30:00,100.19,100.19,100.02,100.02,900.0,91.8998,91.8998,91.7438,91.7438,900.0
2017-04-28 10:35:00,100.09,100.1,100.07,100.08,500.0,91.8081,91.8172,91.7897,91.7989,500.0
2017-04-28 10:40:00,100.01,100.04,99.87,99.98,3702.0,91.7347,91.7622,91.6063,91.7072,3702.0
2017-04-28 10:45:00,99.96,100.19,99.96,100.15,1000.0,91.6888,91.8998,91.6888,91.8631,1000.0
2017-04-28 10:50:00,100.04,100.18,100.01,100.18,2401.0,91.7622,91.8906,91.7347,91.8906,2401.0
2017-04-28 10:55:00,100.22,100.28,100.15,100.18,1615.0,91.9273,91.9823,91.8631,91.8906,1615.0
2017-04-28 11:00:00,100.19,100.19,100.11,100.18,1725.0,91.8998,91.8998,91.8264,91.8906,1725.0
2017-04-28 11:05:00,100.22,100.22,100.11,100.13,2300.0,91.9273,91.9273,91.8264,91.8447,2300.0
2017-04-28 11:10:00,100.08,100.08,100.0,100.02,1904.0,91.7989,91.7989,91.7255,91.7438,1904.0
2017-04-28 11:15:00,100.03,100.14,100.02,100.09,800.0,91.753,91.8539,91.7438,91.8081,800.0
2017-04-28 11:20:00,100.03,100.05,99.97,99.97,1674.0,91.753,91.7714,91.698,91.698,1674.0
2017-04-28 11:25:00,99.93,100.04,99.93,99.95,1000.0,91.6613,91.7622,91.6613,91.6796,1000.0
2017-04-28 11:30:00,99.95,100.01,99.92,99.97,5730.0,91.6796,91.7347,91.6521,91.698,5730.0
2017-04-28 11:35:00,99.97,100.02,99.92,99.93,1481.0,91.698,91.7438,91.6521,91.6613,1481.0
2017-04-28 11:40:00,100.02,100.02,99.95,99.95,300.0,91.7438,91.7438,91.6796,91.6796,300.0
2017-04-28 11:45:00,99.92,100.07,99.92,100.04,1700.0,91.6521,91.7897,91.6521,91.7622,1700.0
2017-04-28 11:50:00,100.1,100.19,100.1,100.19,600.0,91.8172,91.8998,91.8172,91.8998,600.0
2017-04-28 11:55:00,100.16,100.16,100.07,100.07,400.0,91.8723,91.8723,91.7897,91.7897,400.0
2017-04-28 12:00:00,100.11,100.14,100.0,100.05,1269.0,91.8264,91.8539,91.7255,91.7714,1269.0
2017-04-28 12:05:00,100.03,100.07,100.03,100.03,500.0,91.753,91.7897,91.753,91.753,500.0
2017-04-28 12:10:00,100.07,100.13,100.01,100.02,2317.0,91.7897,91.8447,91.7347,91.7438,2317.0
2017-04-28 12:15:00,99.97,99.97,99.96,99.97,100.0,91.698,91.698,91.6888,91.698,100.0
2017-04-28 12:20:00,99.95,100.03,99.9,100.03,3299.0,91.6796,91.753,91.6338,91.753,3299.0
2017-04-28 12:25:00,100.02,100.06,99.97,100.02,1810.0,91.7438,91.7805,91.698,91.7438,1810.0
2017-04-28 12:30:00,99.97,100.0,99.92,99.92,4397.0,91.698,91.7255,91.6521,91.6521,4397.0
2017-04-28 12:35:00,99.92,99.94,99.87,99.87,2502.0,91.6521,91.6705,91.6063,91.6063,2502.0
2017-04-28 12:40:00,99.86,99.86,99.86,99.86,200.0,91.5971,91.5971,91.5971,91.5971,200.0
2017-04-28 12:45:00,99.92,99.97,99.89,99.97,900.0,91.6521,91.698,91.6246,91.698,900.0
2017-04-28 12:50:00,99.96,100.0,99.9,99.9,700.0,91.6888,91.7255,91.6338,91.6338,700.0
2017-04-28 12:55:00,99.99,100.17,99.99,100.17,1400.0,91.7163,91.8814,91.7163,91.8814,1400.0
2017-04-28 13:00:00,100.09,100.1,100.03,100.04,1663.0,91.8081,91.8172,91.753,91.7622,1663.0
2017-04-28 13:05:00,100.09,100.13,100.03,100.12,1122.0,91.8081,91.8447,91.753,91.8356,1122.0
2017-04-28 13:10:00,100.14,100.14,100.08,100.14,400.0,91.8539,91.8539,91.7989,91.8539,400.0
2017-04-28 13:15:00,100.06,100.09,100.06,100.09,200.0,91.7805,91.8081,91.7805,91.8081,200.0
2017-04-28 13:20:00,100.06,100.15,99.98,100.14,4103.0,91.7805,91.8631,91.7072,91.8539,4103.0
2017-04-28 13:25:00,100.12,100.37,100.12,100.37,5543.0,91.8356,92.0649,91.8356,92.0649,5543.0
2017-04-28 13:30:00,100.4,100.59,100.4,100.59,2996.0,92.0924,92.2667,92.0924,92.2667,2996.0
2017-04-28 13:35:00,100.57,100.61,100.55,100.6,900.0,92.2483,92.285,92.23,92.2759,900.0
2017-04-28 13:40:00,100.6,100.6,100.46,100.54,2713.0,92.2759,92.2759,92.1474,92.2208,2713.0
2017-04-28 13:45:00,100.57,100.57,100.48,100.56,1100.0,92.2483,92.2483,92.1658,92.2392,1100.0
2017-04-28 13:50:00,100.56,100.69,100.54,100.55,1393.0,92.2392,92.3584,92.2208,92.23,1393.0
2017-04-28 13:55:00,100.62,100.65,100.54,100.54,1312.0,92.2942,92.3217,92.2208,92.2208,1312.0
2017-04-28 14:00:00,100.59,100.61,100.4,100.4,1100.0,92.2667,92.285,92.0924,92.0924,1100.0
2017-04-28 14:05:00,100.41,100.47,100.29,100.34,1600.0,92.1016,92.1566,91.9915,92.0374,1600.0
2017-04-28 14:10:00,100.22,100.28,100.2,100.28,800.0,91.9273,91.9823,91.909,91.9823,800.0
2017-04-28 14:15:00,100.21,100.23,100.04,100.23,2421.0,91.9181,91.9365,91.7622,91.9365,2421.0
2017-04-28 14:20:00,100.28,100.28,100.17,100.17,400.0,91.9823,91.9823,91.8814,91.8814,400.0
2017-04-28 14:25:00,100.22,100.36,100.14,100.36,2158.0,91.9273,92.0557,91.8539,92.0557,2158.0
2017-04-28 14:30:00,100.31,100.36,100.3,100.36,300.0,92.0099,92.0557,92.0007,92.0557,300.0
2017-04-28 14:35:00,100.37,100.41,100.37,100.41,500.0,92.0649,92.1016,92.0649,92.1016,500.0
2017-04-28 14:40:00,100.43,100.45,100.28,100.28,2709.0,92.1199,92.1383,91.9823,91.9823,2709.0
2017-04-28 14:45:00,100.37,100.4,100.32,100.38,400.0,92.0649,92.0924,92.019,92.0741,400.0
2017-04-28 14:50:00,100.31,100.32,100.13,100.14,2889.0,92.0099,92.019,91.8447,91.8539,2889.0
2017-04-28 14:55:00,100.14,100.32,100.14,100.31,2700.0,91.8539,92.019,91.8539,92.0099,2700.0
2017-04-28 15:00:00,100.23,100.23,100.19,100.21,1611.0,91.9365,91.9365,91.8998,91.9181,1611.0
2017-04-28 15:05:00,100.24,100.36,100.22,100.36,1881.0,91.9456,92.0557,91.9273,92.0557,1881.0
2017-04-28 15:10:00,100.34,100.42,100.34,100.42,1200.0,92.0374,92.1108,92.0374,92.1108,1200.0
2017-04-28 15:15:00,100.39,100.52,100.39,100.46,1200.0,92.0832,92.2025,92.0832,92.1474,1200.0
2017-04-28 15:20:00,100.5,100.5,100.39,100.45,2418.0,92.1841,92.1841,92.0832,92.1383,2418.0
2017-04-28 15:25:00,100.41,100.42,100.34,100.38,1500.0,92.1016,92.1108,92.0374,92.0741,1500.0
2017-04-28 15:30:00,100.3,100.41,100.3,100.4,2118.0,92.0007,92.1016,92.0007,92.0924,2118.0
2017-04-28 15:35:00,100.4,100.42,100.16,100.4,4576.0,92.0924,92.1108,91.8723,92.0924,4576.0
2017-04-28 15:40:00,100.38,100.42,100.32,100.4,8743.0,92.0741,92.1108,92.019,92.0924,8743.0
2017-04-28 15:45:00,100.32,100.41,100.32,100.37,5000.0,92.019,92.1016,92.019,92.0649,5000.0
2017-04-28 15:50:00,100.34,100.4,100.25,100.26,12059.0,92.0374,92.0924,91.9548,91.964,12059.0
2017-04-28 15:55:00,100.25,100.48,100.19,100.48,42563.0,91.9548,92.1658,91.8998,92.1658,42563.0
2017-05-01 09:30:00,100.92,100.92,100.54,100.64,3238.0,92.5694,92.5694,92.2208,92.3125,3238.0
2017-05-01 09:35:00,100.7,100.7,100.41,100.41,900.0,92.3676,92.3676,92.1016,92.1016,900.0
2017-05-01 09:40:00,100.4,100.56,100.38,100.38,1882.0,92.0924,92.2392,92.0741,92.0741,1882.0
2017-05-01 09:45:00,100.38,100.38,100.31,100.37,987.0,92.0741,92.0741,92.0099,92.0649,987.0
2017-05-01 09:50:00,100.25,100.27,100.17,100.19,600.0,91.9548,91.9732,91.8814,91.8998,600.0
2017-05-01 09:55:00,100.14,100.37,100.1,100.37,2183.0,91.8539,92.0649,91.8172,92.0649,2183.0
2017-05-01 10:00:00,100.1,100.24,100.06,100.24,1300.0,91.8172,91.9456,91.7805,91.9456,1300.0
2017-05-01 10:05:00,100.24,100.62,100.24,100.6,2000.0,91.9456,92.2942,91.9456,92.2759,2000.0
2017-05-01 10:10:00,100.37,100.41,100.26,100.28,840.0,92.0649,92.1016,91.964,91.9823,840.0
2017-05-01 10:15:00,100.18,100.28,100.18,100.23,2300.0,91.8906,91.9823,91.8906,91.9365,2300.0
2017-05-01 10:20:00,100.15,100.17,100.11,100.13,1700.0,91.8631,91.8814,91.8264,91.8447,1700.0
2017-05-01 10:25:00,100.13,100.13,100.13,100.13,0.0,91.8447,91.8447,91.8447,91.8447,0.0
2017-05-01 10:30:00,100.26,100.49,100.26,100.34,1100.0,91.964,92.175,91.964,92.0374,1100.0
2017-05-01 10:35:00,100.47,100.48,100.47,100.48,300.0,92.1566,92.1658,92.1566,92.1658,300.0
2017-05-01 10:40:00,100.46,100.46,100.37,100.42,600.0,92.1474,92.1474,92.0649,92.1108,600.0
2017-05-01 10:45:00,100.33,100.37,100.33,100.36,700.0,92.0282,92.0649,92.0282,92.0557,700.0
2017-05-01 10:50:00,100.35,100.35,100.26,100.28,700.0,92.0465,92.0465,91.964,91.9823,700.0
2017-05-01 10:55:00,100.25,100.35,100.25,100.35,200.0,91.9548,92.0465,91.9548,92.0465,200.0
2017-05-01 11:00:00,100.26,100.34,100.12,100.12,1000.0,91.964,92.0374,91.8356,91.8356,1000.0
2017-05-01 11:05:00,100.08,100.09,100.05,100.05,1400.0,91.7989,91.8081,91.7714,91.7714,1400.0
2017-05-01 11:10:00,100.04,100.08,99.87,99.95,3017.0,91.7622,91.7989,91.6063,91.6796,3017.0
2017-05-01 11:15:00,99.89,99.94,99.68,99.68,3000.0,91.6246,91.6705,91.432,91.432,3000.0
2017-05-01 11:20:00,99.7,99.8,99.54,99.54,6450.0,91.4503,91.5421,91.3036,91.3036,6450.0
2017-05-01 11:25:00,99.55,99.55,99.22,99.25,3700.0,91.3127,91.3127,91.01,91.0376,3700.0
2017-05-01 11:30:00,99.27,99.74,99.11,99.74,9613.0,91.0559,91.487,90.9091,91.487,9613.0
2017-05-01 11:35:00,99.7,100.3,99.7,100.19,4900.0,91.4503,92.0007,91.4503,91.8998,4900.0
2017-05-01 11:40:00,100.15,100.38,100.15,100.28,3500.0,91.8631,92.0741,91.8631,91.9823,3500.0
2017-05-01 11:45:00,100.33,100.65,100.27,100.54,3550.0,92.0282,92.3217,91.9732,92.2208,3550.0
2017-05-01 11:50:00,100.52,100.62,100.21,100.21,2700.0,92.2025,92.2942,91.9181,91.9181,2700.0
2017-05-01 11:55:00,100.46,100.82,100.34,100.79,2818.0,92.1474,92.4777,92.0374,92.4501,2818.0
2017-05-01 12:00:00,100.79,100.79,100.67,100.75,600.0,92.4501,92.4501,92.3401,92.4134,600.0
2017-05-01 12:05:00,100.73,100.74,100.46,100.46,4100.0,92.3951,92.4043,92.1474,92.1474,4100.0
2017-05-01 12:10:00,100.58,100.63,100.5,100.55,2500.0,92.2575,92.3034,92.1841,92.23,2500.0
2017-05-01 12:15:00,100.46,100.61,100.46,100.61,2552.0,92.1474,92.285,92.1474,92.285,2552.0
2017-05-01 12:20:00,100.5,100.62,100.36,100.36,3100.0,92.1841,92.2942,92.0557,92.0557,3100.0
2017-05-01 12:25:00,100.38,100.38,100.33,100.33,600.0,92.0741,92.0741,92.0282,92.0282,600.0
2017-05-01 12:30:00,100.28,100.3,100.26,100.3,519.0,91.9823,92.0007,91.964,92.0007,519.0
2017-05-01 12:35:00,100.37,100.62,100.34,100.62,4134.0,92.0649,92.2942,92.0374,92.2942,4134.0
2017-05-01 12:40:00,100.56,100.83,100.56,100.81,2200.0,92.2392,92.4868,92.2392,92.4685,2200.0
2017-05-01 12:45:00,100.82,100.82,100.7,100.82,600.0,92.4777,92.4777,92.3676,92.4777,600.0
2017-05-01 12:50:00,100.81,100.81,100.5,100.5,3545.0,92.4685,92.4685,92.1841,92.1841,3545.0
2017-05-01 12:55:00,100.58,100.78,100.58,100.75,2650.0,92.2575,92.441,92.2575,92.4134,2650.0
2017-05-01 13:00:00,100.74,100.75,100.58,100.58,4200.0,92.4043,92.4134,92.2575,92.2575,4200.0
2017-05-01 13:05:00,100.65,100.71,100.65,100.71,1100.0,92.3217,92.3768,92.3217,92.3768,1100.0
2017-05-01 13:10:00,100.71,100.72,100.56,100.72,3450.0,92.3768,92.3859,92.2392,92.3859,3450.0
2017-05-01 13:15:00,100.72,100.88,100.72,100.88,2303.0,92.3859,92.5327,92.3859,92.5327,2303.0
2017-05-01 13:20:00,100.88,100.98,100.86,100.98,2694.0,92.5327,92.6244,92.5143,92.6244,2694.0
2017-05-01 13:25:00,100.98,101.07,100.86,101.07,2400.0,92.6244,92.707,92.5143,92.707,2400.0
2017-05-01 13:30:00,101.07,101.13,100.99,101.13,3100.0,92.707,92.762,92.6336,92.762,3100.0
2017-05-01 13:35:00,101.12,101.16,101.01,101.01,6800.0,92.7528,92.7895,92.6519,92.6519,6800.0
2017-05-01 13:40:00,101.01,101.1,100.96,101.01,4253.0,92.6519,92.7345,92.6061,92.6519,4253.0
2017-05-01 13:45:00,101.03,101.16,101.03,101.16,3500.0,92.6703,92.7895,92.6703,92.7895,3500.0
2017-05-01 13:50:00,101.16,101.45,101.16,101.4,8535.0,92.7895,93.0555,92.7895,93.0097,8535.0
2017-05-01 13:55:00,101.31,101.54,101.31,101.46,4350.0,92.9271,93.1381,92.9271,93.0647,4350.0
2017-05-01 14:00:00,101.46,101.62,101.21,101.27,8817.0,93.0647,93.2115,92.8354,92.8904,8817.0
2017-05-01 14:05:00,101.14,101.17,100.74,100.95,2950.0,92.7712,92.7987,92.4043,92.5969,2950.0
2017-05-01 14:10:00,100.96,100.96,100.86,100.86,300.0,92.6061,92.6061,92.5143,92.5143,300.0
2017-05-01 14:15:00,100.94,100.99,100.77,100.81,1641.0,92.5877,92.6336,92.4318,92.4685,1641.0
2017-05-01 14:20:00,100.81,100.83,100.68,100.75,4001.0,92.4685,92.4868,92.3492,92.4134,4001.0
2017-05-01 14:25:00,100.68,100.68,100.53,100.56,1100.0,92.3492,92.3492,92.2116,92.2392,1100.0
2017-05-01 14:30:00,100.59,100.85,100.59,100.73,3961.0,92.2667,92.5052,92.2667,92.3951,3961.0
2017-05-01 14:35:00,100.65,100.78,100.63,100.63,1008.0,92.3217,92.441,92.3034,92.3034,1008.0
2017-05-01 14:40:00,100.64,100.66,100.61,100.66,902.0,92.3125,92.3309,92.285,92.3309,902.0
2017-05-01 14:45:00,100.67,100.68,100.6,100.61,400.0,92.3401,92.3492,92.2759,92.285,400.0
2017-05-01 14:50:00,100.61,100.66,100.51,100.51,1510.0,92.285,92.3309,92.1933,92.1933,1510.0
2017-05-01 14:55:00,100.53,100.78,100.52,100.71,2419.0,92.2116,92.441,92.2025,92.3768,2419.0
2017-05-01 15:00:00,100.76,100.79,100.54,100.6,3241.0,92.4226,92.4501,92.2208,92.2759,3241.0
2017-05-01 15:05:00,100.57,100.57,100.5,100.5,700.0,92.2483,92.2483,92.1841,92.1841,700.0
2017-05-01 15:10:00,100.52,100.6,100.51,100.58,2507.0,92.2025,92.2759,92.1933,92.2575,2507.0
2017-05-01 15:15:00,100.59,100.59,100.49,100.49,1100.0,92.2667,92.2667,92.175,92.175,1100.0
2017-05-01 15:20:00,100.46,100.55,100.45,100.47,1500.0,92.1474,92.23,92.1383,92.1566,1500.0
2017-05-01 15:25:00,100.5,100.52,100.42,100.43,2014.0,92.1841,92.2025,92.1108,92.1199,2014.0
2017-05-01 15:30:00,100.47,100.75,100.45,100.75,3021.0,92.1566,92.4134,92.1383,92.4134,3021.0
2017-05-01 15:35:00,100.75,100.8,100.54,100.55,4046.0,92.4134,92.4593,92.2208,92.23,4046.0
2017-05-01 15:40:00,100.59,100.7,100.59,100.68,3305.0,92.2667,92.3676,92.2667,92.3492,3305.0
2017-05-01 15:45:00,100.68,100.76,100.67,100.75,5946.0,92.3492,92.4226,92.3401,92.4134,5946.0
2017-05-01 15:50:00,100.72,100.78,100.62,100.78,9306.0,92.3859,92.441,92.2942,92.441,9306.0
2017-05-01 15:55:00,100.78,100.8,100.6,100.6,18221.0,92.441,92.4593,92.2759,92.2759,18221.0
2017-05-02 09:30:00,100.72,100.72,100.21,100.22,2050.0,92.3859,92.3859,91.9181,91.9273,2050.0
2017-05-02 09:35:00,100.28,101.18,100.28,101.13,1122.0,91.9823,92.8079,91.9823,92.762,1122.0
2017-05-02 09:40:00,101.09,101.11,100.76,101.11,2230.0,92.7253,92.7437,92.4226,92.7437,2230.0
2017-05-02 09:45:00,101.02,101.11,100.45,100.45,6145.0,92.6611,92.7437,92.1383,92.1383,6145.0
2017-05-02 09:50:00,100.53,100.7,100.53,100.7,400.0,92.2116,92.3676,92.2116,92.3676,400.0
2017-05-02 09:55:00,100.77,100.83,100.61,100.7,1200.0,92.4318,92.4868,92.285,92.3676,1200.0
2017-05-02 10:00:00,100.76,100.76,100.46,100.67,5922.0,92.4226,92.4226,92.1474,92.3401,5922.0
2017-05-02 10:05:00,100.76,100.93,100.62,100.74,3013.0,92.4226,92.5786,92.2942,92.4043,3013.0
2017-05-02 10:10:00,100.75,100.84,100.64,100.65,1200.0,92.4134,92.496,92.3125,92.3217,1200.0
2017-05-02 10:15:00,100.65,100.65,100.65,100.65,0.0,92.3217,92.3217,92.3217,92.3217,0.0
2017-05-02 10:20:00,100.82,100.96,100.82,100.96,868.0,92.4777,92.6061,92.4777,92.6061,868.0
2017-05-02 10:25:00,100.96,100.96,100.88,100.93,3341.0,92.6061,92.6061,92.5327,92.5786,3341.0
2017-05-02 10:30:00,100.97,100.97,100.72,100.73,8503.0,92.6152,92.6152,92.3859,92.3951,8503.0
2017-05-02 10:35:00,100.81,101.01,100.7,100.87,7901.0,92.4685,92.6519,92.3676,92.5235,7901.0
2017-05-02 10:40:00,100.92,101.11,100.92,100.97,3240.0,92.5694,92.7437,92.5694,92.6152,3240.0
2017-05-02 10:45:00,101.02,101.02,100.97,100.98,920.0,92.6611,92.6611,92.6152,92.6244,920.0
2017-05-02 10:50:00,101.01,101.02,100.99,101.0,852.0,92.6519,92.6611,92.6336,92.6428,852.0
2017-05-02 10:55:00,100.99,101.03,100.92,100.94,2832.0,92.6336,92.6703,92.5694,92.5877,2832.0
2017-05-02 11:00:00,100.95,100.99,100.86,100.91,4975.0,92.5969,92.6336,92.5143,92.5602,4975.0
2017-05-02 11:05:00,100.88,100.96,100.85,100.94,3202.0,92.5327,92.6061,92.5052,92.5877,3202.0
2017-05-02 11:10:00,100.98,101.0,100.94,100.98,2200.0,92.6244,92.6428,92.5877,92.6244,2200.0
2017-05-02 11:15:00,100.93,101.03,100.93,101.03,4337.0,92.5786,92.6703,92.5786,92.6703,4337.0
2017-05-02 11:20:00,100.98,101.03,100.97,100.98,1400.0,92.6244,92.6703,92.6152,92.6244,1400.0
2017-05-02 11:25:00,101.0,101.04,100.94,100.98,3377.0,92.6428,92.6794,92.5877,92.6244,3377.0
2017-05-02 11:30:00,100.93,101.01,100.92,100.98,2229.0,92.5786,92.6519,92.5694,92.6244,2229.0
2017-05-02 11:35:00,100.98,101.03,100.98,101.03,200.0,92.6244,92.6703,92.6244,92.6703,200.0
2017-05-02 11:40:00,101.03,101.06,101.03,101.06,200.0,92.6703,92.6978,92.6703,92.6978,200.0
2017-05-02 11:45:00,101.1,101.1,101.0,101.04,400.0,92.7345,92.7345,92.6428,92.6794,400.0
2017-05-02 11:50:00,101.0,101.04,100.99,101.01,1200.0,92.6428,92.6794,92.6336,92.6519,1200.0
2017-05-02 11:55:00,100.97,101.07,100.97,100.99,3001.0,92.6152,92.707,92.6152,92.6336,3001.0
2017-05-02 12:00:00,100.96,101.18,100.96,101.13,2500.0,92.6061,92.8079,92.6061,92.762,2500.0
2017-05-02 12:05:00,101.2,101.42,101.19,101.42,3530.0,92.8262,93.028,92.817,93.028,3530.0
2017-05-02 12:10:00,101.36,101.73,101.36,101.7,4000.0,92.973,93.3124,92.973,93.2848,4000.0
2017-05-02 12:15:00,101.6,101.69,101.57,101.69,3000.0,93.1931,93.2757,93.1656,93.2757,3000.0
2017-05-02 12:20:00,101.66,101.8,101.66,101.67,2800.0,93.2481,93.3766,93.2481,93.2573,2800.0
2017-05-02 12:25:00,101.65,101.65,101.42,101.44,2500.0,93.239,93.239,93.028,93.0464,2500.0
2017-05-02 12:30:00,101.38,101.43,101.38,101.43,200.0,92.9913,93.0372,92.9913,93.0372,200.0
2017-05-02 12:35:00,101.43,101.43,101.43,101.43,0.0,93.0372,93.0372,93.0372,93.0372,0.0
2017-05-02 12:40:00,101.39,101.48,101.36,101.48,3100.0,93.0005,93.083,92.973,93.083,3100.0
2017-05-02 12:45:00,101.52,101.56,101.5,101.5,624.0,93.1197,93.1564,93.1014,93.1014,624.0
2017-05-02 12:50:00,101.57,101.57,101.53,101.53,200.0,93.1656,93.1656,93.1289,93.1289,200.0
2017-05-02 12:55:00,101.51,101.55,101.47,101.5,2400.0,93.1106,93.1472,93.0739,93.1014,2400.0
2017-05-02 13:00:00,101.5,101.59,101.47,101.57,2100.0,93.1014,93.1839,93.0739,93.1656,2100.0
2017-05-02 13:05:00,101.54,101.54,101.44,101.45,2800.0,93.1381,93.1381,93.0464,93.0555,2800.0
2017-05-02 13:10:00,101.43,101.47,101.43,101.47,200.0,93.0372,93.0739,93.0372,93.0739,200.0
2017-05-02 13:15:00,101.47,101.48,101.46,101.46,801.0,93.0739,93.083,93.0647,93.0647,801.0
2017-05-02 13:20:00,101.51,101.52,101.45,101.46,1500.0,93.1106,93.1197,93.0555,93.0647,1500.0
2017-05-02 13:25:00,101.49,101.49,101.49,101.49,200.0,93.0922,93.0922,93.0922,93.0922,200.0
2017-05-02 13:30:00,101.45,101.48,101.44,101.48,600.0,93.0555,93.083,93.0464,93.083,600.0
2017-05-02 13:35:00,101.54,101.54,101.5,101.5,200.0,93.1381,93.1381,93.1014,93.1014,200.0
2017-05-02 13:40:00,101.5,101.5,101.5,101.5,0.0,93.1014,93.1014,93.1014,93.1014,0.0
2017-05-02 13:45:00,101.52,101.52,101.46,101.5,1404.0,93.1197,93.1197,93.0647,93.1014,1404.0
2017-05-02 13:50:00,101.52,101.52,101.49,101.5,800.0,93.1197,93.1197,93.0922,93.1014,800.0
2017-05-02 13:55:00,101.47,101.52,101.46,101.5,1100.0,93.0739,93.1197,93.0647,93.1014,1100.0
2017-05-02 14:00:00,101.52,101.57,101.5,101.57,3410.0,93.1197,93.1656,93.1014,93.1656,3410.0
2017-05-02 14:05:00,101.58,101.75,101.57,101.68,2652.0,93.1748,93.3307,93.1656,93.2665,2652.0
2017-05-02 14:10:00,101.63,101.72,101.63,101.71,3703.0,93.2206,93.3032,93.2206,93.294,3703.0
2017-05-02 14:15:00,101.73,101.77,101.72,101.77,1114.0,93.3124,93.349,93.3032,93.349,1114.0
2017-05-02 14:20:00,101.77,101.84,101.77,101.83,700.0,93.349,93.4133,93.349,93.4041,700.0
2017-05-02 14:25:00,101.82,101.94,101.77,101.9,5589.0,93.3949,93.505,93.349,93.4683,5589.0
2017-05-02 14:30:00,101.87,101.92,101.75,101.75,5464.0,93.4408,93.4866,93.3307,93.3307,5464.0
2017-05-02 14:35:00,101.75,101.8,101.61,101.65,7600.0,93.3307,93.3766,93.2023,93.239,7600.0
2017-05-02 14:40:00,101.64,101.64,101.54,101.6,2200.0,93.2298,93.2298,93.1381,93.1931,2200.0
2017-05-02 14:45:00,101.6,101.69,101.6,101.69,2501.0,93.1931,93.2757,93.1931,93.2757,2501.0
2017-05-02 14:50:00,101.62,101.68,101.62,101.68,2100.0,93.2115,93.2665,93.2115,93.2665,2100.0
2017-05-02 14:55:00,101.65,101.68,101.61,101.62,1403.0,93.239,93.2665,93.2023,93.2115,1403.0
2017-05-02 15:00:00,101.61,101.62,101.55,101.57,2800.0,93.2023,93.2115,93.1472,93.1656,2800.0
2017-05-02 15:05:00,101.53,101.72,101.53,101.66,4492.0,93.1289,93.3032,93.1289,93.2481,4492.0
2017-05-02 15:10:00,101.63,101.63,101.56,101.61,1800.0,93.2206,93.2206,93.1564,93.2023,1800.0
2017-05-02 15:15:00,101.6,101.65,101.58,101.59,4067.0,93.1931,93.239,93.1748,93.1839,4067.0
2017-05-02 15:20:00,101.59,101.65,101.55,101.61,5025.0,93.1839,93.239,93.1472,93.2023,5025.0
2017-05-02 15:25:00,101.65,101.65,101.57,101.57,1806.0,93.239,93.239,93.1656,93.1656,1806.0
2017-05-02 15:30:00,101.58,101.58,101.47,101.51,5302.0,93.1748,93.1748,93.0739,93.1106,5302.0
2017-05-02 15:35:00,101.5,101.59,101.5,101.58,7668.0,93.1014,93.1839,93.1014,93.1748,7668.0
2017-05-02 15:40:00,101.61,101.7,101.55,101.7,9885.0,93.2023,93.2848,93.1472,93.2848,9885.0
2017-05-02 15:45:00,101.71,101.86,101.71,101.86,20876.0,93.294,93.4316,93.294,93.4316,20876.0
2017-05-02 15:50:00,101.84,101.98,101.83,101.87,15013.0,93.4133,93.5417,93.4041,93.4408,15013.0
2017-05-02 15:55:00,101.9,101.94,101.8,101.91,34574.0,93.4683,93.505,93.3766,93.4775,34574.0
2017-05-03 09:30:00,101.2,101.2,101.2,101.2,3111.0,92.8262,92.8262,92.8262,92.8262,3111.0
2017-05-03 09:35:00,101.39,101.69,101.25,101.69,1000.0,93.0005,93.2757,92.8721,93.2757,1000.0
2017-05-03 09:40:00,101.77,101.8,101.54,101.77,11883.0,93.349,93.3766,93.1381,93.349,11883.0
2017-05-03 09:45:00,101.71,101.82,101.64,101.82,1300.0,93.294,93.3949,93.2298,93.3949,1300.0
2017-05-03 09:50:00,101.85,101.89,101.68,101.79,3400.0,93.4224,93.4591,93.2665,93.3674,3400.0
2017-05-03 09:55:00,101.66,101.73,101.46,101.59,750.0,93.2481,93.3124,93.0647,93.1839,750.0
2017-05-03 10:00:00,101.7,101.71,101.58,101.63,2300.0,93.2848,93.294,93.1748,93.2206,2300.0
2017-05-03 10:05:00,101.64,101.73,101.43,101.66,2200.0,93.2298,93.3124,93.0372,93.2481,2200.0
2017-05-03 10:10:00,101.41,101.62,101.41,101.6,5906.0,93.0188,93.2115,93.0188,93.1931,5906.0
2017-05-03 10:15:00,101.44,101.77,101.44,101.66,2100.0,93.0464,93.349,93.0464,93.2481,2100.0
2017-05-03 10:20:00,101.53,101.77,101.53,101.66,826.0,93.1289,93.349,93.1289,93.2481,826.0
2017-05-03 10:25:00,101.71,101.71,101.53,101.53,2941.0,93.294,93.294,93.1289,93.1289,2941.0
2017-05-03 10:30:00,101.53,101.61,101.47,101.6,1600.0,93.1289,93.2023,93.0739,93.1931,1600.0
2017-05-03 10:35:00,101.62,101.63,101.62,101.63,700.0,93.2115,93.2206,93.2115,93.2206,700.0
2017-05-03 10:40:00,101.63,101.69,101.55,101.57,2600.0,93.2206,93.2757,93.1472,93.1656,2600.0
2017-05-03 10:45:00,101.51,101.55,101.45,101.45,8800.0,93.1106,93.1472,93.0555,93.0555,8800.0
2017-05-03 10:50:00,101.45,101.5,101.29,101.29,5960.0,93.0555,93.1014,92.9088,92.9088,5960.0
2017-05-03 10:55:00,101.31,101.34,101.23,101.23,4514.0,92.9271,92.9546,92.8537,92.8537,4514.0
2017-05-03 11:00:00,101.3,101.33,101.05,101.13,12401.0,92.9179,92.9455,92.6886,92.762,12401.0
2017-05-03 11:05:00,101.13,101.27,101.11,101.26,4900.0,92.762,92.8904,92.7437,92.8812,4900.0
2017-05-03 11:10:00,101.3,101.3,101.21,101.28,8650.0,92.9179,92.9179,92.8354,92.8996,8650.0
2017-05-03 11:15:00,101.26,101.26,101.17,101.21,4600.0,92.8812,92.8812,92.7987,92.8354,4600.0
2017-05-03 11:20:00,101.2,101.4,101.18,101.4,4100.0,92.8262,93.0097,92.8079,93.0097,4100.0
2017-05-03 11:25:00,101.38,101.45,101.33,101.35,4200.0,92.9913,93.0555,92.9455,92.9638,4200.0
2017-05-03 11:30:00,101.34,101.39,101.15,101.38,10296.0,92.9546,93.0005,92.7803,92.9913,10296.0
2017-05-03 11:35:00,101.37,101.38,101.18,101.19,17200.0,92.9821,92.9913,92.8079,92.817,17200.0
2017-05-03 11:40:00,101.14,101.44,101.13,101.26,26005.0,92.7712,93.0464,92.762,92.8812,26005.0
2017-05-03 11:45:00,101.26,101.4,101.17,101.25,14300.0,92.8812,93.0097,92.7987,92.8721,14300.0
2017-05-03 11:50:00,101.3,101.33,101.16,101.27,19910.0,92.9179,92.9455,92.7895,92.8904,19910.0
2017-05-03 11:55:00,101.36,101.37,101.24,101.25,1970.0,92.973,92.9821,92.8629,92.8721,1970.0
2017-05-03 12:00:00,101.26,101.29,101.19,101.23,2241.0,92.8812,92.9088,92.817,92.8537,2241.0
2017-05-03 12:05:00,101.21,101.28,101.2,101.27,3700.0,92.8354,92.8996,92.8262,92.8904,3700.0
2017-05-03 12:10:00,101.21,101.26,101.2,101.2,4500.0,92.8354,92.8812,92.8262,92.8262,4500.0
2017-05-03 12:15:00,101.22,101.27,101.18,101.22,7917.0,92.8446,92.8904,92.8079,92.8446,7917.0
2017-05-03 12:20:00,101.22,101.24,101.08,101.17,26128.0,92.8446,92.8629,92.7161,92.7987,26128.0
2017-05-03 12:25:00,101.18,101.23,101.11,101.15,2700.0,92.8079,92.8537,92.7437,92.7803,2700.0
2017-05-03 12:30:00,101.19,101.24,101.12,101.22,2105.0,92.817,92.8629,92.7528,92.8446,2105.0
2017-05-03 12:35:00,101.25,101.25,101.07,101.07,2300.0,92.8721,92.8721,92.707,92.707,2300.0
2017-05-03 12:40:00,101.13,101.15,100.81,100.91,13983.0,92.762,92.7803,92.4685,92.5602,13983.0
2017-05-03 12:45:00,100.9,100.9,100.69,100.74,7805.0,92.551,92.551,92.3584,92.4043,7805.0
2017-05-03 12:50:00,100.74,100.74,100.64,100.65,2800.0,92.4043,92.4043,92.3125,92.3217,2800.0
2017-05-03 12:55:00,100.65,100.72,100.65,100.7,2000.0,92.3217,92.3859,92.3217,92.3676,2000.0
2017-05-03 13:00:00,100.73,100.81,100.71,100.8,2300.0,92.3951,92.4685,92.3768,92.4593,2300.0
2017-05-03 13:05:00,100.83,100.89,100.77,100.77,5700.0,92.4868,92.5419,92.4318,92.4318,5700.0
2017-05-03 13:10:00,100.75,100.81,100.75,100.78,2100.0,92.4134,92.4685,92.4134,92.441,2100.0
2017-05-03 13:15:00,100.78,100.78,100.63,100.66,2400.0,92.441,92.441,92.3034,92.3309,2400.0
2017-05-03 13:20:00,100.67,100.72,100.63,100.63,1310.0,92.3401,92.3859,92.3034,92.3034,1310.0
2017-05-03 13:25:00,100.61,100.61,100.51,100.59,1398.0,92.285,92.285,92.1933,92.2667,1398.0
2017-05-03 13:30:00,100.59,100.6,100.47,100.48,3900.0,92.2667,92.2759,92.1566,92.1658,3900.0
2017-05-03 13:35:00,100.45,100.51,100.45,100.45,2300.0,92.1383,92.1933,92.1383,92.1383,2300.0
2017-05-03 13:40:00,100.43,100.43,100.28,100.28,1400.0,92.1199,92.1199,91.9823,91.9823,1400.0
2017-05-03 13:45:00,100.33,100.39,100.3,100.3,2502.0,92.0282,92.0832,92.0007,92.0007,2502.0
2017-05-03 13:50:00,100.28,100.33,100.26,100.3,3160.0,91.9823,92.0282,91.964,92.0007,3160.0
2017-05-03 13:55:00,100.28,100.43,100.28,100.43,2855.0,91.9823,92.1199,91.9823,92.1199,2855.0
2017-05-03 14:00:00,100.48,100.71,100.39,100.7,5901.0,92.1658,92.3768,92.0832,92.3676,5901.0
2017-05-03 14:05:00,100.69,100.82,100.54,100.82,13021.0,92.3584,92.4777,92.2208,92.4777,13021.0
2017-05-03 14:10:00,100.8,100.84,100.73,100.78,10000.0,92.4593,92.496,92.3951,92.441,10000.0
2017-05-03 14:15:00,100.8,100.85,100.51,100.6,6510.0,92.4593,92.5052,92.1933,92.2759,6510.0
2017-05-03 14:20:00,100.6,100.63,100.49,100.63,929.0,92.2759,92.3034,92.175,92.3034,929.0
2017-05-03 14:25:00,100.58,100.64,100.53,100.59,7107.0,92.2575,92.3125,92.2116,92.2667,7107.0
2017-05-03 14:30:00,100.6,100.6,100.39,100.4,27900.0,92.2759,92.2759,92.0832,92.0924,27900.0
2017-05-03 14:35:00,100.42,100.47,100.23,100.34,5342.0,92.1108,92.1566,91.9365,92.0374,5342.0
2017-05-03 14:40:00,100.34,100.38,100.24,100.31,7748.0,92.0374,92.0741,91.9456,92.0099,7748.0
2017-05-03 14:45:00,100.3,100.34,100.28,100.32,2700.0,92.0007,92.0374,91.9823,92.019,2700.0
2017-05-03 14:50:00,100.36,100.42,100.33,100.4,3002.0,92.0557,92.1108,92.0282,92.0924,3002.0
2017-05-03 14:55:00,100.44,100.44,100.25,100.27,5725.0,92.1291,92.1291,91.9548,91.9732,5725.0
2017-05-03 15:00:00,100.27,100.37,100.2,100.28,9350.0,91.9732,92.0649,91.909,91.9823,9350.0
2017-05-03 15:05:00,100.29,100.37,100.12,100.3,7829.0,91.9915,92.0649,91.8356,92.0007,7829.0
2017-05-03 15:10:00,100.32,100.39,100.25,100.3,11082.0,92.019,92.0832,91.9548,92.0007,11082.0
2017-05-03 15:15:00,100.32,100.37,100.29,100.33,5161.0,92.019,92.0649,91.9915,92.0282,5161.0
2017-05-03 15:20:00,100.31,100.39,100.27,100.27,6365.0,92.0099,92.0832,91.9732,91.9732,6365.0
2017-05-03 15:25:00,100.33,100.54,100.28,100.52,5493.0,92.0282,92.2208,91.9823,92.2025,5493.0
2017-05-03 15:30:00,100.5,100.52,100.41,100.41,4352.0,92.1841,92.2025,92.1016,92.1016,4352.0
2017-05-03 15:35:00,100.43,100.51,100.42,100.49,6925.0,92.1199,92.1933,92.1108,92.175,6925.0
2017-05-03 15:40:00,100.46,100.53,100.42,100.48,7636.0,92.1474,92.2116,92.1108,92.1658,7636.0
2017-05-03 15:45:00,100.48,100.53,100.44,100.52,13205.0,92.1658,92.2116,92.1291,92.2025,13205.0
2017-05-03 15:50:00,100.53,100.62,100.51,100.54,12465.0,92.2116,92.2942,92.1933,92.2208,12465.0
2017-05-03 15:55:00,100.54,100.58,100.19,100.53,60739.0,92.2208,92.2575,91.8998,92.2116,60739.0
2017-05-04 09:30:00,101.21,101.6,98.99,99.35,26267.0,92.8354,93.1931,90.7991,91.1293,26267.0
2017-05-04 09:35:00,99.4,99.7,98.89,99.37,23759.0,91.1752,91.4503,90.7074,91.1476,23759.0
2017-05-04 09:40:00,99.68,99.78,99.25,99.27,17834.0,91.432,91.5237,91.0376,91.0559,17834.0
2017-05-04 09:45:00,99.23,99.24,98.04,98.1,20353.0,91.0192,91.0284,89.9277,89.9827,20353.0
2017-05-04 09:50:00,98.1,98.68,97.18,97.69,15556.0,89.9827,90.5147,89.1388,89.6066,15556.0
2017-05-04 09:55:00,97.8,98.61,97.7,98.35,5150.0,89.7075,90.4505,89.6158,90.212,5150.0
2017-05-04 10:00:00,97.72,99.02,97.72,98.7,6426.0,89.6342,90.8266,89.6342,90.5331,6426.0
2017-05-04 10:05:00,98.7,99.34,98.2,98.94,3850.0,90.5331,91.1201,90.0744,90.7532,3850.0
2017-05-04 10:10:00,98.82,98.99,98.62,98.68,3934.0,90.6431,90.7991,90.4597,90.5147,3934.0
2017-05-04 10:15:00,98.56,98.57,98.26,98.26,1100.0,90.4047,90.4138,90.1295,90.1295,1100.0
2017-05-04 10:20:00,98.2,98.25,97.71,97.71,2703.0,90.0744,90.1203,89.625,89.625,2703.0
2017-05-04 10:25:00,97.79,97.8,96.81,97.01,9185.0,89.6984,89.7075,88.7995,88.9829,9185.0
2017-05-04 10:30:00,96.85,97.03,96.39,96.59,5992.0,88.8362,89.0013,88.4142,88.5977,5992.0
2017-05-04 10:35:00,96.4,97.51,96.4,97.2,10328.0,88.4234,89.4415,88.4234,89.1572,10328.0
2017-05-04 10:40:00,97.34,97.38,96.94,97.13,5588.0,89.2856,89.3223,88.9187,89.093,5588.0
2017-05-04 10:45:00,96.93,97.21,96.72,97.02,6048.0,88.9095,89.1664,88.7169,88.9921,6048.0
2017-05-04 10:50:00,97.23,97.43,96.5,96.78,18648.0,89.1847,89.3682,88.5151,88.7719,18648.0
2017-05-04 10:55:00,96.66,97.14,96.65,97.06,7344.0,88.6619,89.1022,88.6527,89.0288,7344.0
2017-05-04 11:00:00,97.07,97.54,96.95,97.31,4700.0,89.0379,89.4691,88.9279,89.2581,4700.0
2017-05-04 11:05:00,97.31,97.47,97.1,97.3,4200.0,89.2581,89.4048,89.0655,89.2489,4200.0
2017-05-04 11:10:00,97.27,97.27,96.53,96.97,17763.0,89.2214,89.2214,88.5426,88.9462,17763.0
2017-05-04 11:15:00,96.96,97.09,96.92,96.93,3640.0,88.937,89.0563,88.9004,88.9095,3640.0
2017-05-04 11:20:00,97.01,97.02,96.52,96.58,7751.0,88.9829,88.9921,88.5335,88.5885,7751.0
2017-05-04 11:25:00,96.58,96.81,96.56,96.79,9587.0,88.5885,88.7995,88.5701,88.7811,9587.0
2017-05-04 11:30:00,96.8,97.41,96.8,97.35,12722.0,88.7903,89.3498,88.7903,89.2948,12722.0
2017-05-04 11:35:00,97.38,97.8,97.23,97.76,3105.0,89.3223,89.7075,89.1847,89.6709,3105.0
2017-05-04 11:40:00,97.75,98.14,97.63,98.0,4500.0,89.6617,90.0194,89.5516,89.891,4500.0
2017-05-04 11:45:00,97.96,98.19,97.94,98.13,3624.0,89.8543,90.0653,89.836,90.0102,3624.0
2017-05-04 11:50:00,98.14,98.44,98.14,98.31,1495.0,90.0194,90.2946,90.0194,90.1753,1495.0
2017-05-04 11:55:00,98.39,98.43,97.81,97.99,4495.0,90.2487,90.2854,89.7167,89.8818,4495.0
2017-05-04 12:00:00,97.84,98.05,97.65,97.84,9985.0,89.7442,89.9369,89.57,89.7442,9985.0
2017-05-04 12:05:00,97.84,98.23,97.58,98.23,5743.0,89.7442,90.102,89.5057,90.102,5743.0
2017-05-04 12:10:00,98.06,98.14,97.97,98.0,7200.0,89.946,90.0194,89.8635,89.891,7200.0
2017-05-04 12:15:00,97.72,97.96,97.71,97.94,8970.0,89.6342,89.8543,89.625,89.836,8970.0
2017-05-04 12:20:00,97.95,98.04,97.95,98.04,16345.0,89.8451,89.9277,89.8451,89.9277,16345.0
2017-05-04 12:25:00,98.16,98.21,97.93,97.93,4100.0,90.0378,90.0836,89.8268,89.8268,4100.0
2017-05-04 12:30:00,97.93,98.37,97.93,98.3,8831.0,89.8268,90.2304,89.8268,90.1662,8831.0
2017-05-04 12:35:00,98.3,98.64,97.96,97.96,9428.0,90.1662,90.478,89.8543,89.8543,9428.0
2017-05-04 12:40:00,98.04,98.29,97.87,98.02,10325.0,89.9277,90.157,89.7718,89.9093,10325.0
2017-05-04 12:45:00,97.85,98.1,97.61,97.64,5550.0,89.7534,89.9827,89.5333,89.5608,5550.0
2017-05-04 12:50:00,97.7,97.94,97.68,97.73,5069.0,89.6158,89.836,89.5975,89.6433,5069.0
2017-05-04 12:55:00,97.64,97.72,97.19,97.19,1800.0,89.5608,89.6342,89.148,89.148,1800.0
2017-05-04 13:00:00,97.2,97.68,97.15,97.59,4856.0,89.1572,89.5975,89.1113,89.5149,4856.0
2017-05-04 13:05:00,97.65,97.65,97.48,97.53,6600.0,89.57,89.57,89.414,89.4599,6600.0
2017-05-04 13:10:00,97.58,97.73,97.56,97.73,2400.0,89.5057,89.6433,89.4874,89.6433,2400.0
2017-05-04 13:15:00,97.75,97.99,97.45,97.45,7327.0,89.6617,89.8818,89.3865,89.3865,7327.0
2017-05-04 13:20:00,97.5,97.66,97.25,97.25,4494.0,89.4324,89.5791,89.2031,89.2031,4494.0
2017-05-04 13:25:00,97.3,97.36,97.17,97.24,1900.0,89.2489,89.304,89.1297,89.1939,1900.0
2017-05-04 13:30:00,97.27,97.46,97.18,97.28,8096.0,89.2214,89.3957,89.1388,89.2306,8096.0
2017-05-04 13:35:00,97.3,97.34,97.21,97.34,1400.0,89.2489,89.2856,89.1664,89.2856,1400.0
2017-05-04 13:40:00,97.26,97.79,97.26,97.79,4715.0,89.2122,89.6984,89.2122,89.6984,4715.0
2017-05-04 13:45:00,97.83,97.93,97.38,97.49,8587.0,89.7351,89.8268,89.3223,89.4232,8587.0
2017-05-04 13:50:00,97.49,97.52,97.37,97.48,3423.0,89.4232,89.4507,89.3131,89.414,3423.0
2017-05-04 13:55:00,97.58,97.58,97.31,97.45,6218.0,89.5057,89.5057,89.2581,89.3865,6218.0
2017-05-04 14:00:00,97.52,97.8,97.52,97.71,900.0,89.4507,89.7075,89.4507,89.625,900.0
2017-05-04 14:05:00,97.69,97.82,97.64,97.82,3590.0,89.6066,89.7259,89.5608,89.7259,3590.0
2017-05-04 14:10:00,97.82,98.0,97.62,97.65,9506.0,89.7259,89.891,89.5424,89.57,9506.0
2017-05-04 14:15:00,97.59,97.77,97.56,97.7,3367.0,89.5149,89.68,89.4874,89.6158,3367.0
2017-05-04 14:20:00,97.64,97.95,97.55,97.93,14049.0,89.5608,89.8451,89.4782,89.8268,14049.0
2017-05-04 14:25:00,97.93,97.96,97.66,97.66,17200.0,89.8268,89.8543,89.5791,89.5791,17200.0
2017-05-04 14:30:00,97.62,97.75,97.62,97.75,3879.0,89.5424,89.6617,89.5424,89.6617,3879.0
2017-05-04 14:35:00,97.68,97.91,97.65,97.9,3400.0,89.5975,89.8084,89.57,89.7993,3400.0
2017-05-04 14:40:00,97.9,97.92,97.8,97.86,2730.0,89.7993,89.8176,89.7075,89.7626,2730.0
2017-05-04 14:45:00,97.85,98.04,97.84,97.86,10911.0,89.7534,89.9277,89.7442,89.7626,10911.0
2017-05-04 14:50:00,97.83,97.84,97.51,97.83,38060.0,89.7351,89.7442,89.4415,89.7351,38060.0
2017-05-04 14:55:00,97.77,97.93,97.75,97.92,16295.0,89.68,89.8268,89.6617,89.8176,16295.0
2017-05-04 15:00:00,97.83,97.99,97.63,97.63,33560.0,89.7351,89.8818,89.5516,89.5516,33560.0
2017-05-04 15:05:00,97.59,97.79,97.4,97.65,19726.0,89.5149,89.6984,89.3406,89.57,19726.0
2017-05-04 15:10:00,97.63,97.63,97.59,97.61,900.0,89.5516,89.5516,89.5149,89.5333,900.0
2017-05-04 15:15:00,97.56,97.65,97.45,97.51,17865.0,89.4874,89.57,89.3865,89.4415,17865.0
2017-05-04 15:20:00,97.5,97.63,97.41,97.61,32407.0,89.4324,89.5516,89.3498,89.5333,32407.0
2017-05-04 15:25:00,97.56,97.61,97.24,97.3,8106.0,89.4874,89.5333,89.1939,89.2489,8106.0
2017-05-04 15:30:00,97.26,97.61,97.26,97.61,9727.0,89.2122,89.5333,89.2122,89.5333,9727.0
2017-05-04 15:35:00,97.62,97.73,97.62,97.66,3900.0,89.5424,89.6433,89.5424,89.5791,3900.0
2017-05-04 15:40:00,97.72,97.72,97.37,97.38,20460.0,89.6342,89.6342,89.3131,89.3223,20460.0
2017-05-04 15:45:00,97.48,97.5,97.2,97.4,25768.0,89.414,89.4324,89.1572,89.3406,25768.0
2017-05-04 15:50:00,97.4,97.42,97.2,97.33,56049.0,89.3406,89.359,89.1572,89.2764,56049.0
2017-05-04 15:55:00,97.35,97.78,97.29,97.53,58847.0,89.2948,89.6892,89.2397,89.4599,58847.0
2017-05-05 09:30:00,97.84,97.84,97.17,97.17,3911.0,89.7442,89.7442,89.1297,89.1297,3911.0
2017-05-05 09:35:00,97.52,97.71,97.3,97.3,2400.0,89.4507,89.625,89.2489,89.2489,2400.0
2017-05-05 09:40:00,97.32,97.55,96.93,97.04,5953.0,89.2673,89.4782,88.9095,89.0104,5953.0
2017-05-05 09:45:00,96.86,97.43,96.86,97.32,13600.0,88.8453,89.3682,88.8453,89.2673,13600.0
2017-05-05 09:50:00,97.35,97.44,96.97,96.97,7692.0,89.2948,89.3773,88.9462,88.9462,7692.0
2017-05-05 09:55:00,96.83,97.35,96.79,97.11,21300.0,88.8178,89.2948,88.7811,89.0746,21300.0
2017-05-05 10:00:00,97.09,97.3,96.97,97.2,5237.0,89.0563,89.2489,88.9462,89.1572,5237.0
2017-05-05 10:05:00,97.33,97.46,97.09,97.09,4400.0,89.2764,89.3957,89.0563,89.0563,4400.0
2017-05-05 10:10:00,97.08,97.14,97.0,97.07,2200.0,89.0471,89.1022,88.9737,89.0379,2200.0
2017-05-05 10:15:00,97.2,97.25,97.06,97.06,1400.0,89.1572,89.2031,89.0288,89.0288,1400.0
2017-05-05 10:20:00,97.06,97.06,97.06,97.06,500.0,89.0288,89.0288,89.0288,89.0288,500.0
2017-05-05 10:25:00,97.06,97.06,96.78,96.81,2800.0,89.0288,89.0288,88.7719,88.7995,2800.0
2017-05-05 10:30:00,96.86,96.89,96.78,96.78,29900.0,88.8453,88.8728,88.7719,88.7719,29900.0
2017-05-05 10:35:00,96.78,97.23,96.74,97.07,7218.0,88.7719,89.1847,88.7353,89.0379,7218.0
2017-05-05 10:40:00,97.24,97.3,97.22,97.3,800.0,89.1939,89.2489,89.1755,89.2489,800.0
2017-05-05 10:45:00,97.3,97.36,97.28,97.29,1500.0,89.2489,89.304,89.2306,89.2397,1500.0
2017-05-05 10:50:00,97.34,97.57,97.31,97.38,2602.0,89.2856,89.4966,89.2581,89.3223,2602.0
2017-05-05 10:55:00,97.44,97.61,97.43,97.55,2750.0,89.3773,89.5333,89.3682,89.4782,2750.0
2017-05-05 11:00:00,97.48,97.71,97.44,97.66,2300.0,89.414,89.625,89.3773,89.5791,2300.0
2017-05-05 11:05:00,97.6,97.7,97.48,97.6,6150.0,89.5241,89.6158,89.414,89.5241,6150.0
2017-05-05 11:10:00,97.65,97.94,97.62,97.94,1800.0,89.57,89.836,89.5424,89.836,1800.0
2017-05-05 11:15:00,97.94,97.94,97.94,97.94,0.0,89.836,89.836,89.836,89.836,0.0
2017-05-05 11:20:00,97.78,97.89,97.5,97.73,6927.0,89.6892,89.7901,89.4324,89.6433,6927.0
2017-05-05 11:25:00,97.76,97.78,97.67,97.78,700.0,89.6709,89.6892,89.5883,89.6892,700.0
2017-05-05 11:30:00,97.75,97.8,97.66,97.66,4376.0,89.6617,89.7075,89.5791,89.5791,4376.0
2017-05-05 11:35:00,97.65,97.76,97.52,97.69,2900.0,89.57,89.6709,89.4507,89.6066,2900.0
2017-05-05 11:40:00,97.6,97.85,97.45,97.84,8000.0,89.5241,89.7534,89.3865,89.7442,8000.0
2017-05-05 11:45:00,97.68,97.95,97.68,97.95,700.0,89.5975,89.8451,89.5975,89.8451,700.0
2017-05-05 11:50:00,97.91,97.91,97.89,97.89,600.0,89.8084,89.8084,89.7901,89.7901,600.0
2017-05-05 11:55:00,97.83,97.99,97.83,97.98,1100.0,89.7351,89.8818,89.7351,89.8726,1100.0
2017-05-05 12:00:00,98.07,98.08,97.94,97.99,1857.0,89.9552,89.9644,89.836,89.8818,1857.0
2017-05-05 12:05:00,98.03,98.1,98.03,98.1,5100.0,89.9185,89.9827,89.9185,89.9827,5100.0
2017-05-05 12:10:00,98.23,98.24,98.22,98.24,600.0,90.102,90.1111,90.0928,90.1111,600.0
2017-05-05 12:15:00,98.16,98.47,98.16,98.25,3024.0,90.0378,90.3221,90.0378,90.1203,3024.0
2017-05-05 12:20:00,98.33,98.39,98.3,98.39,1300.0,90.1937,90.2487,90.1662,90.2487,1300.0
2017-05-05 12:25:00,98.23,98.23,98.23,98.23,100.0,90.102,90.102,90.102,90.102,100.0
2017-05-05 12:30:00,98.23,98.27,98.01,98.01,2701.0,90.102,90.1387,89.9002,89.9002,2701.0
2017-05-05 12:35:00,98.0,98.06,97.86,97.91,1900.0,89.891,89.946,89.7626,89.8084,1900.0
2017-05-05 12:40:00,98.0,98.11,98.0,98.06,400.0,89.891,89.9919,89.891,89.946,400.0
2017-05-05 12:45:00,98.06,98.26,98.05,98.26,1306.0,89.946,90.1295,89.9369,90.1295,1306.0
2017-05-05 12:50:00,98.22,98.22,97.9,97.9,3250.0,90.0928,90.0928,89.7993,89.7993,3250.0
2017-05-05 12:55:00,98.04,98.05,97.81,97.86,2700.0,89.9277,89.9369,89.7167,89.7626,2700.0
2017-05-05 13:00:00,98.01,98.25,98.01,98.13,900.0,89.9002,90.1203,89.9002,90.0102,900.0
2017-05-05 13:05:00,98.11,98.22,98.11,98.16,1242.0,89.9919,90.0928,89.9919,90.0378,1242.0
2017-05-05 13:10:00,98.32,98.32,98.03,98.11,2261.0,90.1845,90.1845,89.9185,89.9919,2261.0
2017-05-05 13:15:00,98.25,98.25,97.92,98.0,2200.0,90.1203,90.1203,89.8176,89.891,2200.0
2017-05-05 13:20:00,98.03,98.07,97.96,97.97,300.0,89.9185,89.9552,89.8543,89.8635,300.0
2017-05-05 13:25:00,98.1,98.1,98.0,98.07,500.0,89.9827,89.9827,89.891,89.9552,500.0
2017-05-05 13:30:00,98.05,98.14,98.05,98.14,1200.0,89.9369,90.0194,89.9369,90.0194,1200.0
2017-05-05 13:35:00,98.1,98.51,98.04,98.42,3000.0,89.9827,90.3588,89.9277,90.2762,3000.0
2017-05-05 13:40:00,98.43,98.47,98.3,98.37,1596.0,90.2854,90.3221,90.1662,90.2304,1596.0
2017-05-05 13:45:00,98.42,98.51,98.37,98.51,1000.0,90.2762,90.3588,90.2304,90.3588,1000.0
2017-05-05 13:50:00,98.42,98.8,98.42,98.8,4366.0,90.2762,90.6248,90.2762,90.6248,4366.0
2017-05-05 13:55:00,98.79,98.79,98.39,98.42,5600.0,90.6156,90.6156,90.2487,90.2762,5600.0
2017-05-05 14:00:00,98.4,98.45,98.38,98.38,2400.0,90.2579,90.3038,90.2396,90.2396,2400.0
2017-05-05 14:05:00,98.31,98.78,98.25,98.73,5797.0,90.1753,90.6065,90.1203,90.5606,5797.0
2017-05-05 14:10:00,98.73,98.8,98.67,98.79,1762.0,90.5606,90.6248,90.5056,90.6156,1762.0
2017-05-05 14:15:00,98.78,98.8,98.72,98.78,2717.0,90.6065,90.6248,90.5514,90.6065,2717.0
2017-05-05 14:20:00,98.78,98.88,98.72,98.88,8202.0,90.6065,90.6982,90.5514,90.6982,8202.0
2017-05-05 14:25:00,98.84,98.87,98.65,98.65,6476.0,90.6615,90.689,90.4872,90.4872,6476.0
2017-05-05 14:30:00,98.66,98.89,98.65,98.79,6487.0,90.4964,90.7074,90.4872,90.6156,6487.0
2017-05-05 14:35:00,98.82,98.82,98.63,98.65,2401.0,90.6431,90.6431,90.4689,90.4872,2401.0
2017-05-05 14:40:00,98.74,98.86,98.74,98.86,2325.0,90.5698,90.6798,90.5698,90.6798,2325.0
2017-05-05 14:45:00,98.91,99.14,98.87,99.12,9200.0,90.7257,90.9367,90.689,90.9183,9200.0
2017-05-05 14:50:00,99.13,99.21,99.05,99.06,8574.0,90.9275,91.0009,90.8541,90.8633,8574.0
2017-05-05 14:55:00,99.03,99.03,98.88,98.9,3060.0,90.8358,90.8358,90.6982,90.7165,3060.0
2017-05-05 15:00:00,98.93,98.96,98.88,98.89,2800.0,90.744,90.7716,90.6982,90.7074,2800.0
2017-05-05 15:05:00,98.93,99.34,98.92,99.3,3548.0,90.744,91.1201,90.7349,91.0834,3548.0
2017-05-05 15:10:00,99.25,99.47,99.25,99.4,21742.0,91.0376,91.2394,91.0376,91.1752,21742.0
2017-05-05 15:15:00,99.38,99.38,99.28,99.28,4063.0,91.1568,91.1568,91.0651,91.0651,4063.0
2017-05-05 15:20:00,99.33,99.49,99.3,99.48,5252.0,91.1109,91.2577,91.0834,91.2485,5252.0
2017-05-05 15:25:00,99.53,99.61,99.47,99.5,8688.0,91.2944,91.3678,91.2394,91.2669,8688.0
2017-05-05 15:30:00,99.44,99.44,99.13,99.23,8324.0,91.2118,91.2118,90.9275,91.0192,8324.0
2017-05-05 15:35:00,99.26,99.47,99.26,99.47,3901.0,91.0467,91.2394,91.0467,91.2394,3901.0
2017-05-05 15:40:00,99.38,99.47,99.17,99.35,12354.0,91.1568,91.2394,90.9642,91.1293,12354.0
2017-05-05 15:45:00,99.45,99.56,99.32,99.44,12294.0,91.221,91.3219,91.1018,91.2118,12294.0
2017-05-05 15:50:00,99.33,99.59,99.31,99.53,21616.0,91.1109,91.3494,91.0926,91.2944,21616.0
2017-05-05 15:55:00,99.53,99.59,99.22,99.54,47497.0,91.2944,91.3494,91.01,91.3036,47497.0
2017-05-08 09:30:00,99.57,99.85,99.53,99.53,8015.0,91.3311,91.5879,91.2944,91.2944,8015.0
2017-05-08 09:35:00,99.78,99.78,98.7,98.75,8700.0,91.5237,91.5237,90.5331,90.5789,8700.0
2017-05-08 09:40:00,98.75,98.75,98.75,98.75,0.0,90.5789,90.5789,90.5789,90.5789,0.0
2017-05-08 09:45:00,98.8,98.8,98.41,98.57,4015.0,90.6248,90.6248,90.2671,90.4138,4015.0
2017-05-08 09:50:00,98.55,98.69,98.47,98.55,4900.0,90.3955,90.5239,90.3221,90.3955,4900.0
2017-05-08 09:55:00,98.61,98.66,98.37,98.38,5461.0,90.4505,90.4964,90.2304,90.2396,5461.0
2017-05-08 10:00:00,98.35,98.41,98.27,98.41,3956.0,90.212,90.2671,90.1387,90.2671,3956.0
2017-05-08 10:05:00,98.33,98.41,98.3,98.36,3800.0,90.1937,90.2671,90.1662,90.2212,3800.0
2017-05-08 10:10:00,98.31,98.36,98.26,98.27,3502.0,90.1753,90.2212,90.1295,90.1387,3502.0
2017-05-08 10:15:00,98.23,98.33,98.23,98.27,1300.0,90.102,90.1937,90.102,90.1387,1300.0
2017-05-08 10:20:00,98.24,98.26,98.07,98.07,2648.0,90.1111,90.1295,89.9552,89.9552,2648.0
2017-05-08 10:25:00,98.1,98.11,98.01,98.04,6900.0,89.9827,89.9919,89.9002,89.9277,6900.0
2017-05-08 10:30:00,98.02,98.03,97.71,98.03,6509.0,89.9093,89.9185,89.625,89.9185,6509.0
2017-05-08 10:35:00,98.06,98.06,97.83,97.85,1311.0,89.946,89.946,89.7351,89.7534,1311.0
2017-05-08 10:40:00,97.8,98.04,97.8,98.04,3500.0,89.7075,89.9277,89.7075,89.9277,3500.0
2017-05-08 10:45:00,98.04,98.08,98.0,98.02,4850.0,89.9277,89.9644,89.891,89.9093,4850.0
2017-05-08 10:50:00,98.04,98.04,98.0,98.0,4411.0,89.9277,89.9277,89.891,89.891,4411.0
2017-05-08 10:55:00,98.04,98.04,97.92,97.92,1900.0,89.9277,89.9277,89.8176,89.8176,1900.0
2017-05-08 11:00:00,97.93,98.05,97.93,98.05,1200.0,89.8268,89.9369,89.8268,89.9369,1200.0
2017-05-08 11:05:00,97.91,97.98,97.85,97.85,4138.0,89.8084,89.8726,89.7534,89.7534,4138.0
2017-05-08 11:10:00,97.71,97.72,97.71,97.72,350.0,89.625,89.6342,89.625,89.6342,350.0
2017-05-08 11:15:00,97.7,97.77,97.67,97.7,2500.0,89.6158,89.68,89.5883,89.6158,2500.0
2017-05-08 11:20:00,97.69,97.72,97.63,97.64,3843.0,89.6066,89.6342,89.5516,89.5608,3843.0
2017-05-08 11:25:00,97.63,97.67,97.41,97.41,4200.0,89.5516,89.5883,89.3498,89.3498,4200.0
2017-05-08 11:30:00,97.51,97.52,97.29,97.33,10170.0,89.4415,89.4507,89.2397,89.2764,10170.0
2017-05-08 11:35:00,97.33,97.33,97.24,97.24,1100.0,89.2764,89.2764,89.1939,89.1939,1100.0
2017-05-08 11:40:00,97.2,97.4,97.2,97.29,5456.0,89.1572,89.3406,89.1572,89.2397,5456.0
2017-05-08 11:45:00,97.29,97.32,97.19,97.32,5600.0,89.2397,89.2673,89.148,89.2673,5600.0
2017-05-08 11:50:00,97.29,97.29,97.19,97.19,1400.0,89.2397,89.2397,89.148,89.148,1400.0
2017-05-08 11:55:00,97.19,97.22,97.06,97.22,3099.0,89.148,89.1755,89.0288,89.1755,3099.0
2017-05-08 12:00:00,97.26,97.32,97.2,97.2,6498.0,89.2122,89.2673,89.1572,89.1572,6498.0
2017-05-08 12:05:00,97.22,97.25,97.17,97.25,2100.0,89.1755,89.2031,89.1297,89.2031,2100.0
2017-05-08 12:10:00,97.28,97.28,97.12,97.25,3500.0,89.2306,89.2306,89.0838,89.2031,3500.0
2017-05-08 12:15:00,97.21,97.26,97.2,97.2,694.0,89.1664,89.2122,89.1572,89.1572,694.0
2017-05-08 12:20:00,97.14,97.26,97.14,97.23,500.0,89.1022,89.2122,89.1022,89.1847,500.0
2017-05-08 12:25:00,97.19,97.33,97.19,97.25,5210.0,89.148,89.2764,89.148,89.2031,5210.0
2017-05-08 12:30:00,97.34,97.34,97.22,97.33,3961.0,89.2856,89.2856,89.1755,89.2764,3961.0
2017-05-08 12:35:00,97.34,97.43,97.34,97.43,1000.0,89.2856,89.3682,89.2856,89.3682,1000.0
2017-05-08 12:40:00,97.41,97.47,97.37,97.47,2438.0,89.3498,89.4048,89.3131,89.4048,2438.0
2017-05-08 12:45:00,97.48,97.48,97.47,97.47,300.0,89.414,89.414,89.4048,89.4048,300.0
2017-05-08 12:50:00,97.47,97.6,97.47,97.6,2700.0,89.4048,89.5241,89.4048,89.5241,2700.0
2017-05-08 12:55:00,97.55,97.63,97.53,97.62,5166.0,89.4782,89.5516,89.4599,89.5424,5166.0
2017-05-08 13:00:00,97.62,97.63,97.56,97.58,1100.0,89.5424,89.5516,89.4874,89.5057,1100.0
2017-05-08 13:05:00,97.61,97.62,97.52,97.61,2200.0,89.5333,89.5424,89.4507,89.5333,2200.0
2017-05-08 13:10:00,97.56,97.57,97.51,97.52,1100.0,89.4874,89.4966,89.4415,89.4507,1100.0
2017-05-08 13:15:00,97.57,97.6,97.57,97.6,400.0,89.4966,89.5241,89.4966,89.5241,400.0
2017-05-08 13:20:00,97.59,97.61,97.53,97.61,8400.0,89.5149,89.5333,89.4599,89.5333,8400.0
2017-05-08 13:25:00,97.62,97.7,97.62,97.65,1986.0,89.5424,89.6158,89.5424,89.57,1986.0
2017-05-08 13:30:00,97.62,97.7,97.57,97.7,3800.0,89.5424,89.6158,89.4966,89.6158,3800.0
2017-05-08 13:35:00,97.65,98.01,97.64,98.01,3850.0,89.57,89.9002,89.5608,89.9002,3850.0
2017-05-08 13:40:00,97.91,97.96,97.89,97.91,841.0,89.8084,89.8543,89.7901,89.8084,841.0
2017-05-08 13:45:00,97.91,98.33,97.89,98.23,15000.0,89.8084,90.1937,89.7901,90.102,15000.0
2017-05-08 13:50:00,98.11,98.21,98.09,98.21,1148.0,89.9919,90.0836,89.9735,90.0836,1148.0
2017-05-08 13:55:00,98.2,98.2,98.11,98.11,1400.0,90.0744,90.0744,89.9919,89.9919,1400.0
2017-05-08 14:00:00,98.11,98.17,98.1,98.13,540.0,89.9919,90.0469,89.9827,90.0102,540.0
2017-05-08 14:05:00,98.15,98.15,98.15,98.15,300.0,90.0286,90.0286,90.0286,90.0286,300.0
2017-05-08 14:10:00,98.11,98.15,97.96,97.96,2100.0,89.9919,90.0286,89.8543,89.8543,2100.0
2017-05-08 14:15:00,98.04,98.04,98.01,98.01,1128.0,89.9277,89.9277,89.9002,89.9002,1128.0
2017-05-08 14:20:00,97.97,98.0,97.92,97.97,2193.0,89.8635,89.891,89.8176,89.8635,2193.0
2017-05-08 14:25:00,97.99,98.03,97.94,97.94,1061.0,89.8818,89.9185,89.836,89.836,1061.0
2017-05-08 14:30:00,97.94,97.97,97.91,97.97,1844.0,89.836,89.8635,89.8084,89.8635,1844.0
2017-05-08 14:35:00,97.93,98.08,97.9,98.08,3081.0,89.8268,89.9644,89.7993,89.9644,3081.0
2017-05-08 14:40:00,98.01,98.11,98.0,98.06,1800.0,89.9002,89.9919,89.891,89.946,1800.0
2017-05-08 14:45:00,98.08,98.11,98.08,98.11,700.0,89.9644,89.9919,89.9644,89.9919,700.0
2017-05-08 14:50:00,98.05,98.07,98.02,98.03,1800.0,89.9369,89.9552,89.9093,89.9185,1800.0
2017-05-08 14:55:00,98.01,98.06,97.95,97.95,1279.0,89.9002,89.946,89.8451,89.8451,1279.0
2017-05-08 15:00:00,97.9,97.9,97.87,97.87,300.0,89.7993,89.7993,89.7718,89.7718,300.0
2017-05-08 15:05:00,97.89,98.08,97.88,98.08,29303.0,89.7901,89.9644,89.7809,89.9644,29303.0
2017-05-08 15:10:00,98.08,98.25,98.07,98.25,2556.0,89.9644,90.1203,89.9552,90.1203,2556.0
2017-05-08 15:15:00,98.24,98.24,98.18,98.24,1320.0,90.1111,90.1111,90.0561,90.1111,1320.0
2017-05-08 15:20:00,98.17,98.22,98.14,98.16,1595.0,90.0469,90.0928,90.0194,90.0378,1595.0
2017-05-08 15:25:00,98.13,98.15,98.11,98.13,2314.0,90.0102,90.0286,89.9919,90.0102,2314.0
2017-05-08 15:30:00,98.11,98.11,97.99,98.07,6332.0,89.9919,89.9919,89.8818,89.9552,6332.0
2017-05-08 15:35:00,98.05,98.05,97.97,97.98,2819.0,89.9369,89.9369,89.8635,89.8726,2819.0
2017-05-08 15:40:00,97.99,98.02,97.95,97.95,6200.0,89.8818,89.9093,89.8451,89.8451,6200.0
2017-05-08 15:45:00,97.97,98.2,97.93,98.16,7108.0,89.8635,90.0744,89.8268,90.0378,7108.0
2017-05-08 15:50:00,98.17,98.19,98.13,98.18,8846.0,90.0469,90.0653,90.0102,90.0561,8846.0
2017-05-08 15:55:00,98.16,98.27,98.15,98.22,29185.0,90.0378,90.1387,90.0286,90.0928,29185.0
2017-05-09 09:30:00,98.48,98.65,98.24,98.48,3969.0,90.3313,90.4872,90.1111,90.3313,3969.0
2017-05-09 09:35:00,98.9,98.9,97.93,97.94,743.0,90.7165,90.7165,89.8268,89.836,743.0
2017-05-09 09:40:00,98.52,98.68,98.24,98.28,8800.0,90.368,90.5147,90.1111,90.1478,8800.0
2017-05-09 09:45:00,98.31,98.47,98.26,98.28,1700.0,90.1753,90.3221,90.1295,90.1478,1700.0
2017-05-09 09:50:00,98.0,98.22,98.0,98.17,11500.0,89.891,90.0928,89.891,90.0469,11500.0
2017-05-09 09:55:00,98.14,98.16,97.87,97.87,2164.0,90.0194,90.0378,89.7718,89.7718,2164.0
2017-05-09 10:00:00,98.01,98.12,97.9,98.0,6589.0,89.9002,90.0011,89.7993,89.891,6589.0
2017-05-09 10:05:00,98.02,98.02,97.97,98.0,6600.0,89.9093,89.9093,89.8635,89.891,6600.0
2017-05-09 10:10:00,97.97,97.99,97.94,97.98,2700.0,89.8635,89.8818,89.836,89.8726,2700.0
2017-05-09 10:15:00,97.98,98.07,97.97,98.03,6376.0,89.8726,89.9552,89.8635,89.9185,6376.0
2017-05-09 10:20:00,98.05,98.05,97.94,97.95,2638.0,89.9369,89.9369,89.836,89.8451,2638.0
2017-05-09 10:25:00,97.98,98.0,97.85,97.85,3098.0,89.8726,89.891,89.7534,89.7534,3098.0
2017-05-09 10:30:00,97.89,97.92,97.74,97.91,2400.0,89.7901,89.8176,89.6525,89.8084,2400.0
2017-05-09 10:35:00,97.77,97.87,97.76,97.87,900.0,89.68,89.7718,89.6709,89.7718,900.0
2017-05-09 10:40:00,97.82,97.87,97.77,97.87,1400.0,89.7259,89.7718,89.68,89.7718,1400.0
2017-05-09 10:45:00,97.83,97.86,97.78,97.86,898.0,89.7351,89.7626,89.6892,89.7626,898.0
2017-05-09 10:50:00,97.84,97.85,97.73,97.73,3831.0,89.7442,89.7534,89.6433,89.6433,3831.0
2017-05-09 10:55:00,97.68,97.8,97.68,97.76,3231.0,89.5975,89.7075,89.5975,89.6709,3231.0
2017-05-09 11:00:00,97.76,97.77,97.72,97.72,2500.0,89.6709,89.68,89.6342,89.6342,2500.0
2017-05-09 11:05:00,97.78,97.81,97.73,97.74,3200.0,89.6892,89.7167,89.6433,89.6525,3200.0
2017-05-09 11:10:00,97.75,97.81,97.73,97.81,1000.0,89.6617,89.7167,89.6433,89.7167,1000.0
2017-05-09 11:15:00,97.77,97.84,97.72,97.84,7791.0,89.68,89.7442,89.6342,89.7442,7791.0
2017-05-09 11:20:00,97.85,97.89,97.73,97.87,2210.0,89.7534,89.7901,89.6433,89.7718,2210.0
2017-05-09 11:25:00,97.82,97.92,97.8,97.92,2550.0,89.7259,89.8176,89.7075,89.8176,2550.0
2017-05-09 11:30:00,97.97,98.02,97.95,98.0,1650.0,89.8635,89.9093,89.8451,89.891,1650.0
2017-05-09 11:35:00,98.04,98.1,98.0,98.1,1820.0,89.9277,89.9827,89.891,89.9827,1820.0
2017-05-09 11:40:00,98.02,98.05,97.98,98.04,2600.0,89.9093,89.9369,89.8726,89.9277,2600.0
2017-05-09 11:45:00,98.02,98.03,97.92,98.0,1000.0,89.9093,89.9185,89.8176,89.891,1000.0
2017-05-09 11:50:00,97.98,98.06,97.92,98.06,1450.0,89.8726,89.946,89.8176,89.946,1450.0
2017-05-09 11:55:00,98.04,98.08,98.04,98.08,500.0,89.9277,89.9644,89.9277,89.9644,500.0
2017-05-09 12:00:00,98.05,98.07,98.04,98.05,400.0,89.9369,89.9552,89.9277,89.9369,400.0
2017-05-09 12:05:00,98.03,98.07,98.0,98.07,1400.0,89.9185,89.9552,89.891,89.9552,1400.0
2017-05-09 12:10:00,98.05,98.05,98.04,98.04,400.0,89.9369,89.9369,89.9277,89.9277,400.0
2017-05-09 12:15:00,98.01,98.06,98.01,98.05,3996.0,89.9002,89.946,89.9002,89.9369,3996.0
2017-05-09 12:20:00,98.05,98.05,97.92,98.0,2401.0,89.9369,89.9369,89.8176,89.891,2401.0
2017-05-09 12:25:00,97.97,98.01,97.93,98.01,1475.0,89.8635,89.9002,89.8268,89.9002,1475.0
2017-05-09 12:30:00,97.98,97.99,97.93,97.94,1635.0,89.8726,89.8818,89.8268,89.836,1635.0
2017-05-09 12:35:00,97.99,97.99,97.9,97.9,1200.0,89.8818,89.8818,89.7993,89.7993,1200.0
2017-05-09 12:40:00,97.98,97.99,97.88,97.9,2300.0,89.8726,89.8818,89.7809,89.7993,2300.0
2017-05-09 12:45:00,97.9,97.9,97.88,97.88,1000.0,89.7993,89.7993,89.7809,89.7809,1000.0
2017-05-09 12:50:00,97.84,97.91,97.84,97.86,600.0,89.7442,89.8084,89.7442,89.7626,600.0
2017-05-09 12:55:00,97.85,97.88,97.63,97.7,7057.0,89.7534,89.7809,89.5516,89.6158,7057.0
2017-05-09 13:00:00,97.71,97.83,97.7,97.83,1600.0,89.625,89.7351,89.6158,89.7351,1600.0
2017-05-09 13:05:00,97.84,97.85,97.8,97.8,2522.0,89.7442,89.7534,89.7075,89.7075,2522.0
2017-05-09 13:10:00,97.79,97.84,97.75,97.75,3400.0,89.6984,89.7442,89.6617,89.6617,3400.0
2017-05-09 13:15:00,97.79,97.81,97.75,97.75,2000.0,89.6984,89.7167,89.6617,89.6617,2000.0
2017-05-09 13:20:00,97.75,97.75,97.71,97.71,1301.0,89.6617,89.6617,89.625,89.625,1301.0
2017-05-09 13:25:00,97.71,97.71,97.57,97.57,2427.0,89.625,89.625,89.4966,89.4966,2427.0
2017-05-09 13:30:00,97.62,97.65,97.59,97.65,1000.0,89.5424,89.57,89.5149,89.57,1000.0
2017-05-09 13:35:00,97.66,97.66,97.58,97.59,3279.0,89.5791,89.5791,89.5057,89.5149,3279.0
2017-05-09 13:40:00,97.56,97.59,97.56,97.56,1130.0,89.4874,89.5149,89.4874,89.4874,1130.0
2017-05-09 13:45:00,97.56,97.6,97.56,97.56,1802.0,89.4874,89.5241,89.4874,89.4874,1802.0
2017-05-09 13:50:00,97.6,97.64,97.6,97.64,3200.0,89.5241,89.5608,89.5241,89.5608,3200.0
2017-05-09 13:55:00,97.65,98.1,97.64,98.1,5565.0,89.57,89.9827,89.5608,89.9827,5565.0
2017-05-09 14:00:00,98.1,98.13,97.98,98.03,6272.0,89.9827,90.0102,89.8726,89.9185,6272.0
2017-05-09 14:05:00,98.03,98.1,97.86,97.92,10179.0,89.9185,89.9827,89.7626,89.8176,10179.0
2017-05-09 14:10:00,97.95,97.95,97.89,97.92,1501.0,89.8451,89.8451,89.7901,89.8176,1501.0
2017-05-09 14:15:00,97.92,97.94,97.88,97.89,4000.0,89.8176,89.836,89.7809,89.7901,4000.0
2017-05-09 14:20:00,97.88,97.96,97.78,97.93,9297.0,89.7809,89.8543,89.6892,89.8268,9297.0
2017-05-09 14:25:00,97.93,97.99,97.9,97.91,5138.0,89.8268,89.8818,89.7993,89.8084,5138.0
2017-05-09 14:30:00,97.91,97.94,97.81,97.84,3642.0,89.8084,89.836,89.7167,89.7442,3642.0
2017-05-09 14:35:00,97.88,97.92,97.82,97.91,2808.0,89.7809,89.8176,89.7259,89.8084,2808.0
2017-05-09 14:40:00,97.92,97.92,97.86,97.86,1637.0,89.8176,89.8176,89.7626,89.7626,1637.0
2017-05-09 14:45:00,97.86,97.87,97.78,97.84,5276.0,89.7626,89.7718,89.6892,89.7442,5276.0
2017-05-09 14:50:00,97.84,97.89,97.8,97.84,2195.0,89.7442,89.7901,89.7075,89.7442,2195.0
2017-05-09 14:55:00,97.8,97.84,97.7,97.71,3879.0,89.7075,89.7442,89.6158,89.625,3879.0
2017-05-09 15:00:00,97.75,97.76,97.68,97.71,3700.0,89.6617,89.6709,89.5975,89.625,3700.0
2017-05-09 15:05:00,97.75,97.87,97.75,97.84,5531.0,89.6617,89.7718,89.6617,89.7442,5531.0
2017-05-09 15:10:00,97.8,97.8,97.71,97.8,4057.0,89.7075,89.7075,89.625,89.7075,4057.0
2017-05-09 15:15:00,97.78,97.86,97.77,97.77,3200.0,89.6892,89.7626,89.68,89.68,3200.0
2017-05-09 15:20:00,97.79,97.79,97.66,97.68,3489.0,89.6984,89.6984,89.5791,89.5975,3489.0
2017-05-09 15:25:00,97.69,97.8,97.68,97.77,4292.0,89.6066,89.7075,89.5975,89.68,4292.0
2017-05-09 15:30:00,97.77,97.77,97.62,97.67,4852.0,89.68,89.68,89.5424,89.5883,4852.0
2017-05-09 15:35:00,97.7,97.73,97.47,97.51,9146.0,89.6158,89.6433,89.4048,89.4415,9146.0
2017-05-09 15:40:00,97.51,97.55,97.44,97.47,7339.0,89.4415,89.4782,89.3773,89.4048,7339.0
2017-05-09 15:45:00,97.48,97.64,97.47,97.6,11193.0,89.414,89.5608,89.4048,89.5241,11193.0
2017-05-09 15:50:00,97.61,97.64,97.43,97.61,30882.0,89.5333,89.5608,89.3682,89.5333,30882.0
2017-05-09 15:55:00,97.63,97.71,97.59,97.63,24615.0,89.5516,89.625,89.5149,89.5516,24615.0
2017-05-10 09:30:00,97.72,98.04,97.66,97.81,2688.0,89.6342,89.9277,89.5791,89.7167,2688.0
2017-05-10 09:35:00,97.73,97.79,97.64,97.65,1753.0,89.6433,89.6984,89.5608,89.57,1753.0
2017-05-10 09:40:00,97.62,97.75,97.41,97.75,3100.0,89.5424,89.6617,89.3498,89.6617,3100.0
2017-05-10 09:45:00,97.71,97.97,97.1,97.1,2520.0,89.625,89.8635,89.0655,89.0655,2520.0
2017-05-10 09:50:00,97.14,97.17,97.01,97.09,3615.0,89.1022,89.1297,88.9829,89.0563,3615.0
2017-05-10 09:55:00,97.09,97.29,96.79,96.85,5705.0,89.0563,89.2397,88.7811,88.8362,5705.0
2017-05-10 10:00:00,96.91,97.06,96.9,96.95,4163.0,88.8912,89.0288,88.882,88.9279,4163.0
2017-05-10 10:05:00,96.95,97.11,96.94,96.96,3041.0,88.9279,89.0746,88.9187,88.937,3041.0
2017-05-10 10:10:00,96.96,97.06,96.8,96.82,6291.0,88.937,89.0288,88.7903,88.8086,6291.0
2017-05-10 10:15:00,96.81,96.93,96.81,96.92,2400.0,88.7995,88.9095,88.7995,88.9004,2400.0
2017-05-10 10:20:00,96.87,97.07,96.84,96.99,5701.0,88.8545,89.0379,88.827,88.9646,5701.0
2017-05-10 10:25:00,96.94,96.95,96.85,96.89,2507.0,88.9187,88.9279,88.8362,88.8728,2507.0
2017-05-10 10:30:00,96.9,97.01,96.77,96.96,8100.0,88.882,88.9829,88.7628,88.937,8100.0
2017-05-10 10:35:00,96.99,97.02,96.86,96.88,6004.0,88.9646,88.9921,88.8453,88.8637,6004.0
2017-05-10 10:40:00,96.92,97.07,96.9,97.07,2250.0,88.9004,89.0379,88.882,89.0379,2250.0
2017-05-10 10:45:00,97.11,97.12,97.03,97.08,2269.0,89.0746,89.0838,89.0013,89.0471,2269.0
2017-05-10 10:50:00,97.09,97.25,97.06,97.22,3594.0,89.0563,89.2031,89.0288,89.1755,3594.0
2017-05-10 10:55:00,97.22,97.22,97.06,97.13,3404.0,89.1755,89.1755,89.0288,89.093,3404.0
2017-05-10 11:00:00,97.14,97.28,97.14,97.23,2500.0,89.1022,89.2306,89.1022,89.1847,2500.0
2017-05-10 11:05:00,97.23,97.27,97.2,97.27,900.0,89.1847,89.2214,89.1572,89.2214,900.0
2017-05-10 11:10:00,97.26,97.43,97.23,97.41,10385.0,89.2122,89.3682,89.1847,89.3498,10385.0
2017-05-10 11:15:00,97.47,97.6,97.47,97.58,1500.0,89.4048,89.5241,89.4048,89.5057,1500.0
2017-05-10 11:20:00,97.65,97.65,97.6,97.63,2700.0,89.57,89.57,89.5241,89.5516,2700.0
2017-05-10 11:25:00,97.67,97.67,97.61,97.61,400.0,89.5883,89.5883,89.5333,89.5333,400.0
2017-05-10 11:30:00,97.61,97.64,97.36,97.36,3557.0,89.5333,89.5608,89.304,89.304,3557.0
2017-05-10 11:35:00,97.37,97.53,97.32,97.53,1900.0,89.3131,89.4599,89.2673,89.4599,1900.0
2017-05-10 11:40:00,97.43,97.5,97.41,97.41,1900.0,89.3682,89.4324,89.3498,89.3498,1900.0
2017-05-10 11:45:00,97.38,97.43,97.34,97.41,2691.0,89.3223,89.3682,89.2856,89.3498,2691.0
2017-05-10 11:50:00,97.48,97.49,97.37,97.41,6298.0,89.414,89.4232,89.3131,89.3498,6298.0
2017-05-10 11:55:00,97.41,97.47,97.38,97.38,1465.0,89.3498,89.4048,89.3223,89.3223,1465.0
2017-05-10 12:00:00,97.38,97.51,97.35,97.47,2500.0,89.3223,89.4415,89.2948,89.4048,2500.0
2017-05-10 12:05:00,97.54,97.54,97.44,97.53,2300.0,89.4691,89.4691,89.3773,89.4599,2300.0
2017-05-10 12:10:00,97.48,97.49,97.36,97.36,1646.0,89.414,89.4232,89.304,89.304,1646.0
2017-05-10 12:15:00,97.34,97.59,97.3,97.51,13002.0,89.2856,89.5149,89.2489,89.4415,13002.0
2017-05-10 12:20:00,97.51,97.61,97.5,97.6,1049.0,89.4415,89.5333,89.4324,89.5241,1049.0
2017-05-10 12:25:00,97.52,97.52,97.47,97.47,833.0,89.4507,89.4507,89.4048,89.4048,833.0
2017-05-10 12:30:00,97.5,97.62,97.47,97.47,928.0,89.4324,89.5424,89.4048,89.4048,928.0
2017-05-10 12:35:00,97.49,97.55,97.48,97.48,400.0,89.4232,89.4782,89.414,89.414,400.0
2017-05-10 12:40:00,97.48,97.55,97.45,97.45,1000.0,89.414,89.4782,89.3865,89.3865,1000.0
2017-05-10 12:45:00,97.44,97.79,97.41,97.7,4900.0,89.3773,89.6984,89.3498,89.6158,4900.0
2017-05-10 12:50:00,97.63,97.63,97.34,97.36,6298.0,89.5516,89.5516,89.2856,89.304,6298.0
2017-05-10 12:55:00,97.41,97.52,97.38,97.45,2122.0,89.3498,89.4507,89.3223,89.3865,2122.0
2017-05-10 13:00:00,97.45,97.49,97.38,97.4,1600.0,89.3865,89.4232,89.3223,89.3406,1600.0
2017-05-10 13:05:00,97.45,97.55,97.4,97.45,3700.0,89.3865,89.4782,89.3406,89.3865,3700.0
2017-05-10 13:10:00,97.44,97.54,97.35,97.42,3925.0,89.3773,89.4691,89.2948,89.359,3925.0
2017-05-10 13:15:00,97.42,97.57,97.37,97.4,3400.0,89.359,89.4966,89.3131,89.3406,3400.0
2017-05-10 13:20:00,97.4,97.46,97.35,97.39,3200.0,89.3406,89.3957,89.2948,89.3315,3200.0
2017-05-10 13:25:00,97.38,97.41,97.34,97.34,2800.0,89.3223,89.3498,89.2856,89.2856,2800.0
2017-05-10 13:30:00,97.34,97.56,97.33,97.5,35919.0,89.2856,89.4874,89.2764,89.4324,35919.0
2017-05-10 13:35:00,97.51,97.53,97.5,97.53,1050.0,89.4415,89.4599,89.4324,89.4599,1050.0
2017-05-10 13:40:00,97.55,97.63,97.52,97.57,2700.0,89.4782,89.5516,89.4507,89.4966,2700.0
2017-05-10 13:45:00,97.59,97.66,97.59,97.63,2200.0,89.5149,89.5791,89.5149,89.5516,2200.0
2017-05-10 13:50:00,97.63,97.78,97.63,97.78,3600.0,89.5516,89.6892,89.5516,89.6892,3600.0
2017-05-10 13:55:00,97.83,97.93,97.83,97.84,4044.0,89.7351,89.8268,89.7351,89.7442,4044.0
2017-05-10 14:00:00,97.84,97.88,97.69,97.8,3500.0,89.7442,89.7809,89.6066,89.7075,3500.0
2017-05-10 14:05:00,97.74,97.96,97.74,97.89,5485.0,89.6525,89.8543,89.6525,89.7901,5485.0
2017-05-10 14:10:00,97.89,97.94,97.83,97.92,3311.0,89.7901,89.836,89.7351,89.8176,3311.0
2017-05-10 14:15:00,97.9,97.92,97.8,97.8,2600.0,89.7993,89.8176,89.7075,89.7075,2600.0
2017-05-10 14:20:00,97.84,97.84,97.66,97.77,4817.0,89.7442,89.7442,89.5791,89.68,4817.0
2017-05-10 14:25:00,97.77,97.77,97.56,97.65,1800.0,89.68,89.68,89.4874,89.57,1800.0
2017-05-10 14:30:00,97.69,97.88,97.69,97.81,3500.0,89.6066,89.7809,89.6066,89.7167,3500.0
2017-05-10 14:35:00,97.8,97.98,97.77,97.98,5149.0,89.7075,89.8726,89.68,89.8726,5149.0
2017-05-10 14:40:00,97.95,97.95,97.87,97.91,1416.0,89.8451,89.8451,89.7718,89.8084,1416.0
2017-05-10 14:45:00,97.91,97.96,97.81,97.81,2246.0,89.8084,89.8543,89.7167,89.7167,2246.0
2017-05-10 14:50:00,97.89,97.95,97.78,97.95,3200.0,89.7901,89.8451,89.6892,89.8451,3200.0
2017-05-10 14:55:00,97.85,97.87,97.82,97.82,1216.0,89.7534,89.7718,89.7259,89.7259,1216.0
2017-05-10 15:00:00,97.82,97.85,97.81,97.82,1900.0,89.7259,89.7534,89.7167,89.7259,1900.0
2017-05-10 15:05:00,97.86,97.96,97.8,97.95,5700.0,89.7626,89.8543,89.7075,89.8451,5700.0
2017-05-10 15:10:00,97.99,98.06,97.91,97.91,4301.0,89.8818,89.946,89.8084,89.8084,4301.0
2017-05-10 15:15:00,97.9,98.03,97.88,97.88,2049.0,89.7993,89.9185,89.7809,89.7809,2049.0
2017-05-10 15:20:00,97.88,97.92,97.82,97.92,3300.0,89.7809,89.8176,89.7259,89.8176,3300.0
2017-05-10 15:25:00,97.93,97.96,97.79,97.92,5730.0,89.8268,89.8543,89.6984,89.8176,5730.0
2017-05-10 15:30:00,97.94,97.95,97.87,97.92,2500.0,89.836,89.8451,89.7718,89.8176,2500.0
2017-05-10 15:35:00,97.94,98.13,97.94,98.12,10194.0,89.836,90.0102,89.836,90.0011,10194.0
2017-05-10 15:40:00,98.09,98.14,98.03,98.1,5972.0,89.9735,90.0194,89.9185,89.9827,5972.0
2017-05-10 15:45:00,98.07,98.2,98.05,98.2,10775.0,89.9552,90.0744,89.9369,90.0744,10775.0
2017-05-10 15:50:00,98.18,98.2,98.15,98.16,9541.0,90.0561,90.0744,90.0286,90.0378,9541.0
2017-05-10 15:55:00,98.15,98.34,98.13,98.26,30721.0,90.0286,90.2029,90.0102,90.1295,30721.0
2017-05-11 09:30:00,98.02,98.19,98.02,98.18,1760.0,89.9093,90.0653,89.9093,90.0561,1760.0
2017-05-11 09:35:00,98.04,98.33,97.86,98.33,5950.0,89.9277,90.1937,89.7626,90.1937,5950.0
2017-05-11 09:40:00,98.29,98.29,97.81,97.81,1100.0,90.157,90.157,89.7167,89.7167,1100.0
2017-05-11 09:45:00,97.63,97.88,97.61,97.79,1100.0,89.5516,89.7809,89.5333,89.6984,1100.0
2017-05-11 09:50:00,97.68,97.78,97.67,97.71,1047.0,89.5975,89.6892,89.5883,89.625,1047.0
2017-05-11 09:55:00,97.61,97.76,97.5,97.52,2598.0,89.5333,89.6709,89.4324,89.4507,2598.0
2017-05-11 10:00:00,97.72,97.72,97.42,97.67,18554.0,89.6342,89.6342,89.359,89.5883,18554.0
2017-05-11 10:05:00,97.72,98.0,97.59,98.0,1854.0,89.6342,89.891,89.5149,89.891,1854.0
2017-05-11 10:10:00,98.03,98.09,97.71,98.09,3485.0,89.9185,89.9735,89.625,89.9735,3485.0
2017-05-11 10:15:00,98.07,98.1,97.95,97.98,3826.0,89.9552,89.9827,89.8451,89.8726,3826.0
2017-05-11 10:20:00,97.97,98.11,97.9,98.1,3861.0,89.8635,89.9919,89.7993,89.9827,3861.0
2017-05-11 10:25:00,98.0,98.17,98.0,98.1,1400.0,89.891,90.0469,89.891,89.9827,1400.0
2017-05-11 10:30:00,98.04,98.19,97.96,98.11,9262.0,89.9277,90.0653,89.8543,89.9919,9262.0
2017-05-11 10:35:00,98.12,98.12,97.86,97.86,1834.0,90.0011,90.0011,89.7626,89.7626,1834.0
2017-05-11 10:40:00,97.85,98.18,97.85,98.09,3550.0,89.7534,90.0561,89.7534,89.9735,3550.0
2017-05-11 10:45:00,98.02,98.09,97.99,98.03,1000.0,89.9093,89.9735,89.8818,89.9185,1000.0
2017-05-11 10:50:00,98.01,98.06,97.94,98.0,3800.0,89.9002,89.946,89.836,89.891,3800.0
2017-05-11 10:55:00,97.95,98.02,97.95,98.02,1793.0,89.8451,89.9093,89.8451,89.9093,1793.0
2017-05-11 11:00:00,97.97,98.23,97.92,98.08,4422.0,89.8635,90.102,89.8176,89.9644,4422.0
2017-05-11 11:05:00,98.06,98.06,97.8,97.91,4687.0,89.946,89.946,89.7075,89.8084,4687.0
2017-05-11 11:10:00,97.82,97.93,97.82,97.92,300.0,89.7259,89.8268,89.7259,89.8176,300.0
2017-05-11 11:15:00,97.92,98.06,97.92,97.95,2886.0,89.8176,89.946,89.8176,89.8451,2886.0
2017-05-11 11:20:00,98.05,98.05,97.78,97.78,800.0,89.9369,89.9369,89.6892,89.6892,800.0
2017-05-11 11:25:00,97.77,97.84,97.77,97.84,200.0,89.68,89.7442,89.68,89.7442,200.0
2017-05-11 11:30:00,97.85,97.99,97.85,97.97,2399.0,89.7534,89.8818,89.7534,89.8635,2399.0
2017-05-11 11:35:00,97.97,98.0,97.66,97.71,2800.0,89.8635,89.891,89.5791,89.625,2800.0
2017-05-11 11:40:00,97.66,97.74,97.53,97.73,1700.0,89.5791,89.6525,89.4599,89.6433,1700.0
2017-05-11 11:45:00,97.62,97.67,97.51,97.67,3300.0,89.5424,89.5883,89.4415,89.5883,3300.0
2017-05-11 11:50:00,97.77,97.77,97.6,97.63,1685.0,89.68,89.68,89.5241,89.5516,1685.0
2017-05-11 11:55:00,97.63,97.66,97.62,97.62,565.0,89.5516,89.5791,89.5424,89.5424,565.0
2017-05-11 12:00:00,97.63,97.77,97.63,97.69,1200.0,89.5516,89.68,89.5516,89.6066,1200.0
2017-05-11 12:05:00,97.7,97.76,97.7,97.76,769.0,89.6158,89.6709,89.6158,89.6709,769.0
2017-05-11 12:10:00,97.83,97.85,97.76,97.85,2532.0,89.7351,89.7534,89.6709,89.7534,2532.0
2017-05-11 12:15:00,97.94,97.98,97.9,97.98,500.0,89.836,89.8726,89.7993,89.8726,500.0
2017-05-11 12:20:00,98.01,98.02,97.99,97.99,1995.0,89.9002,89.9093,89.8818,89.8818,1995.0
2017-05-11 12:25:00,97.99,97.99,97.96,97.98,1300.0,89.8818,89.8818,89.8543,89.8726,1300.0
2017-05-11 12:30:00,97.93,97.97,97.93,97.97,800.0,89.8268,89.8635,89.8268,89.8635,800.0
2017-05-11 12:35:00,97.98,98.04,97.96,97.96,2400.0,89.8726,89.9277,89.8543,89.8543,2400.0
2017-05-11 12:40:00,97.98,98.05,97.98,98.05,2500.0,89.8726,89.9369,89.8726,89.9369,2500.0
2017-05-11 12:45:00,98.03,98.03,98.03,98.03,100.0,89.9185,89.9185,89.9185,89.9185,100.0
2017-05-11 12:50:00,98.08,98.09,98.02,98.07,2653.0,89.9644,89.9735,89.9093,89.9552,2653.0
2017-05-11 12:55:00,98.07,98.08,98.07,98.08,400.0,89.9552,89.9644,89.9552,89.9644,400.0
2017-05-11 13:00:00,98.07,98.12,98.07,98.12,300.0,89.9552,90.0011,89.9552,90.0011,300.0
2017-05-11 13:05:00,98.09,98.14,98.09,98.14,600.0,89.9735,90.0194,89.9735,90.0194,600.0
2017-05-11 13:10:00,98.12,98.16,98.12,98.16,1000.0,90.0011,90.0378,90.0011,90.0378,1000.0
2017-05-11 13:15:00,98.21,98.26,98.21,98.26,2100.0,90.0836,90.1295,90.0836,90.1295,2100.0
2017-05-11 13:20:00,98.2,98.2,98.18,98.18,923.0,90.0744,90.0744,90.0561,90.0561,923.0
2017-05-11 13:25:00,98.14,98.14,98.1,98.1,950.0,90.0194,90.0194,89.9827,89.9827,950.0
2017-05-11 13:30:00,98.05,98.1,98.05,98.1,900.0,89.9369,89.9827,89.9369,89.9827,900.0
2017-05-11 13:35:00,98.1,98.12,98.1,98.12,200.0,89.9827,90.0011,89.9827,90.0011,200.0
2017-05-11 13:40:00,98.1,98.1,98.1,98.1,400.0,89.9827,89.9827,89.9827,89.9827,400.0
2017-05-11 13:45:00,98.12,98.13,98.09,98.12,2515.0,90.0011,90.0102,89.9735,90.0011,2515.0
2017-05-11 13:50:00,98.14,98.14,98.11,98.12,658.0,90.0194,90.0194,89.9919,90.0011,658.0
2017-05-11 13:55:00,98.09,98.15,98.09,98.13,768.0,89.9735,90.0286,89.9735,90.0102,768.0
2017-05-11 14:00:00,98.14,98.19,98.09,98.13,2295.0,90.0194,90.0653,89.9735,90.0102,2295.0
2017-05-11 14:05:00,98.19,98.23,98.19,98.23,1100.0,90.0653,90.102,90.0653,90.102,1100.0
2017-05-11 14:10:00,98.23,98.25,98.23,98.25,1049.0,90.102,90.1203,90.102,90.1203,1049.0
2017-05-11 14:15:00,98.24,98.37,98.21,98.37,1391.0,90.1111,90.2304,90.0836,90.2304,1391.0
2017-05-11 14:20:00,98.38,98.48,98.27,98.27,3106.0,90.2396,90.3313,90.1387,90.1387,3106.0
2017-05-11 14:25:00,98.27,98.27,98.27,98.27,0.0,90.1387,90.1387,90.1387,90.1387,0.0
2017-05-11 14:30:00,98.28,98.32,98.28,98.32,1198.0,90.1478,90.1845,90.1478,90.1845,1198.0
2017-05-11 14:35:00,98.31,98.31,98.3,98.3,394.0,90.1753,90.1753,90.1662,90.1662,394.0
2017-05-11 14:40:00,98.34,98.36,98.3,98.33,1300.0,90.2029,90.2212,90.1662,90.1937,1300.0
2017-05-11 14:45:00,98.3,98.5,98.3,98.5,2474.0,90.1662,90.3496,90.1662,90.3496,2474.0
2017-05-11 14:50:00,98.47,98.55,98.39,98.55,6671.0,90.3221,90.3955,90.2487,90.3955,6671.0
2017-05-11 14:55:00,98.43,98.43,98.43,98.43,100.0,90.2854,90.2854,90.2854,90.2854,100.0
2017-05-11 15:00:00,98.44,98.44,98.43,98.44,100.0,90.2946,90.2946,90.2854,90.2946,100.0
2017-05-11 15:05:00,98.45,98.49,98.43,98.44,3080.0,90.3038,90.3404,90.2854,90.2946,3080.0
2017-05-11 15:10:00,98.36,98.36,98.36,98.36,100.0,90.2212,90.2212,90.2212,90.2212,100.0
2017-05-11 15:15:00,98.35,98.45,98.35,98.44,2055.0,90.212,90.3038,90.212,90.2946,2055.0
2017-05-11 15:20:00,98.38,98.38,98.24,98.24,1900.0,90.2396,90.2396,90.1111,90.1111,1900.0
2017-05-11 15:25:00,98.23,98.27,98.23,98.23,1100.0,90.102,90.1387,90.102,90.102,1100.0
2017-05-11 15:30:00,98.23,98.39,98.23,98.33,6302.0,90.102,90.2487,90.102,90.1937,6302.0
2017-05-11 15:35:00,98.34,98.35,98.29,98.32,2467.0,90.2029,90.212,90.157,90.1845,2467.0
2017-05-11 15:40:00,98.31,98.34,98.28,98.34,2464.0,90.1753,90.2029,90.1478,90.2029,2464.0
2017-05-11 15:45:00,98.33,98.49,98.32,98.49,3232.0,90.1937,90.3404,90.1845,90.3404,3232.0
2017-05-11 15:50:00,98.46,98.47,98.27,98.31,10160.0,90.3129,90.3221,90.1387,90.1753,10160.0
2017-05-11 15:55:00,98.32,98.36,98.26,98.28,12529.0,90.1845,90.2212,90.1295,90.1478,12529.0
2017-05-12 09:30:00,98.11,98.11,97.23,97.27,24151.0,89.9919,89.9919,89.1847,89.2214,24151.0
2017-05-12 09:35:00,97.56,98.49,97.56,98.49,3000.0,89.4874,90.3404,89.4874,90.3404,3000.0
2017-05-12 09:40:00,98.47,98.47,97.79,98.06,1625.0,90.3221,90.3221,89.6984,89.946,1625.0
2017-05-12 09:45:00,98.17,98.34,98.13,98.15,1529.0,90.0469,90.2029,90.0102,90.0286,1529.0
2017-05-12 09:50:00,97.86,98.35,97.86,98.35,3084.0,89.7626,90.212,89.7626,90.212,3084.0
2017-05-12 09:55:00,98.29,98.29,98.1,98.27,819.0,90.157,90.157,89.9827,90.1387,819.0
2017-05-12 10:00:00,98.29,98.66,98.29,98.66,3300.0,90.157,90.4964,90.157,90.4964,3300.0
2017-05-12 10:05:00,98.72,98.97,98.41,98.87,8048.0,90.5514,90.7807,90.2671,90.689,8048.0
2017-05-12 10:10:00,98.88,98.94,98.56,98.61,1400.0,90.6982,90.7532,90.4047,90.4505,1400.0
2017-05-12 10:15:00,98.6,98.8,98.6,98.77,3667.0,90.4413,90.6248,90.4413,90.5973,3667.0
2017-05-12 10:20:00,98.77,98.82,98.54,98.54,2200.0,90.5973,90.6431,90.3863,90.3863,2200.0
2017-05-12 10:25:00,98.45,98.52,98.16,98.16,4500.0,90.3038,90.368,90.0378,90.0378,4500.0
2017-05-12 10:30:00,98.25,98.46,98.23,98.4,2098.0,90.1203,90.3129,90.102,90.2579,2098.0
2017-05-12 10:35:00,98.31,98.31,98.15,98.22,1200.0,90.1753,90.1753,90.0286,90.0928,1200.0
2017-05-12 10:40:00,98.21,98.49,98.21,98.37,2750.0,90.0836,90.3404,90.0836,90.2304,2750.0
2017-05-12 10:45:00,98.4,98.41,98.26,98.27,1400.0,90.2579,90.2671,90.1295,90.1387,1400.0
2017-05-12 10:50:00,98.26,98.26,98.25,98.25,500.0,90.1295,90.1295,90.1203,90.1203,500.0
2017-05-12 10:55:00,98.28,98.31,98.09,98.09,3390.0,90.1478,90.1753,89.9735,89.9735,3390.0
2017-05-12 11:00:00,98.09,98.37,98.09,98.37,6500.0,89.9735,90.2304,89.9735,90.2304,6500.0
2017-05-12 11:05:00,98.36,98.39,98.18,98.27,3900.0,90.2212,90.2487,90.0561,90.1387,3900.0
2017-05-12 11:10:00,98.29,98.39,98.26,98.38,1100.0,90.157,90.2487,90.1295,90.2396,1100.0
2017-05-12 11:15:00,98.37,98.37,98.13,98.14,1100.0,90.2304,90.2304,90.0102,90.0194,1100.0
2017-05-12 11:20:00,98.13,98.22,98.12,98.22,1200.0,90.0102,90.0928,90.0011,90.0928,1200.0
2017-05-12 11:25:00,98.21,98.23,98.19,98.21,1300.0,90.0836,90.102,90.0653,90.0836,1300.0
2017-05-12 11:30:00,98.15,98.28,98.08,98.08,3100.0,90.0286,90.1478,89.9644,89.9644,3100.0
2017-05-12 11:35:00,98.09,98.21,98.09,98.19,1500.0,89.9735,90.0836,89.9735,90.0653,1500.0
2017-05-12 11:40:00,98.16,98.17,98.08,98.08,1100.0,90.0378,90.0469,89.9644,89.9644,1100.0
2017-05-12 11:45:00,98.11,98.18,98.11,98.14,900.0,89.9919,90.0561,89.9919,90.0194,900.0
2017-05-12 11:50:00,98.11,98.12,98.0,98.0,963.0,89.9919,90.0011,89.891,89.891,963.0
2017-05-12 11:55:00,98.0,98.0,97.87,97.87,1496.0,89.891,89.891,89.7718,89.7718,1496.0
2017-05-12 12:00:00,97.99,98.0,97.89,97.89,1446.0,89.8818,89.891,89.7901,89.7901,1446.0
2017-05-12 12:05:00,97.89,97.89,97.78,97.78,2100.0,89.7901,89.7901,89.6892,89.6892,2100.0
2017-05-12 12:10:00,97.79,97.83,97.77,97.77,1400.0,89.6984,89.7351,89.68,89.68,1400.0
2017-05-12 12:15:00,97.79,97.8,97.72,97.78,3600.0,89.6984,89.7075,89.6342,89.6892,3600.0
2017-05-12 12:20:00,97.82,97.92,97.8,97.89,3100.0,89.7259,89.8176,89.7075,89.7901,3100.0
2017-05-12 12:25:00,97.95,98.11,97.94,98.11,3500.0,89.8451,89.9919,89.836,89.9919,3500.0
2017-05-12 12:30:00,98.11,98.11,98.06,98.06,900.0,89.9919,89.9919,89.946,89.946,900.0
2017-05-12 12:35:00,97.99,98.08,97.83,97.84,7600.0,89.8818,89.9644,89.7351,89.7442,7600.0
2017-05-12 12:40:00,97.91,98.06,97.91,97.99,10600.0,89.8084,89.946,89.8084,89.8818,10600.0
2017-05-12 12:45:00,98.0,98.0,97.76,97.95,2694.0,89.891,89.891,89.6709,89.8451,2694.0
2017-05-12 12:50:00,97.88,97.88,97.88,97.88,200.0,89.7809,89.7809,89.7809,89.7809,200.0
2017-05-12 12:55:00,97.89,97.89,97.79,97.85,2669.0,89.7901,89.7901,89.6984,89.7534,2669.0
2017-05-12 13:00:00,97.85,97.85,97.85,97.85,0.0,89.7534,89.7534,89.7534,89.7534,0.0
2017-05-12 13:05:00,97.94,98.0,97.88,97.88,2000.0,89.836,89.891,89.7809,89.7809,2000.0
2017-05-12 13:10:00,97.85,97.9,97.81,97.85,1941.0,89.7534,89.7993,89.7167,89.7534,1941.0
2017-05-12 13:15:00,97.85,97.85,97.77,97.77,500.0,89.7534,89.7534,89.68,89.68,500.0
2017-05-12 13:20:00,97.8,97.94,97.8,97.94,1109.0,89.7075,89.836,89.7075,89.836,1109.0
2017-05-12 13:25:00,97.91,98.03,97.88,97.99,1700.0,89.8084,89.9185,89.7809,89.8818,1700.0
2017-05-12 13:30:00,97.98,98.12,97.89,98.0,3852.0,89.8726,90.0011,89.7901,89.891,3852.0
2017-05-12 13:35:00,97.89,97.98,97.86,97.89,3130.0,89.7901,89.8726,89.7626,89.7901,3130.0
2017-05-12 13:40:00,97.94,97.97,97.88,97.92,900.0,89.836,89.8635,89.7809,89.8176,900.0
2017-05-12 13:45:00,97.93,97.94,97.88,97.88,1900.0,89.8268,89.836,89.7809,89.7809,1900.0
2017-05-12 13:50:00,97.88,97.9,97.88,97.89,1000.0,89.7809,89.7993,89.7809,89.7901,1000.0
2017-05-12 13:55:00,97.84,97.88,97.77,97.88,3682.0,89.7442,89.7809,89.68,89.7809,3682.0
2017-05-12 14:00:00,97.78,97.87,97.78,97.78,400.0,89.6892,89.7718,89.6892,89.6892,400.0
2017-05-12 14:05:00,97.78,97.84,97.77,97.77,1295.0,89.6892,89.7442,89.68,89.68,1295.0
2017-05-12 14:10:00,97.77,97.87,97.65,97.81,6539.0,89.68,89.7718,89.57,89.7167,6539.0
2017-05-12 14:15:00,97.95,97.95,97.77,97.8,8150.0,89.8451,89.8451,89.68,89.7075,8150.0
2017-05-12 14:20:00,97.87,97.94,97.8,97.88,600.0,89.7718,89.836,89.7075,89.7809,600.0
2017-05-12 14:25:00,97.82,97.82,97.82,97.82,100.0,89.7259,89.7259,89.7259,89.7259,100.0
2017-05-12 14:30:00,97.85,97.93,97.79,97.81,1955.0,89.7534,89.8268,89.6984,89.7167,1955.0
2017-05-12 14:35:00,97.9,97.91,97.84,97.89,1000.0,89.7993,89.8084,89.7442,89.7901,1000.0
2017-05-12 14:40:00,97.93,97.94,97.9,97.9,896.0,89.8268,89.836,89.7993,89.7993,896.0
2017-05-12 14:45:00,97.81,97.82,97.81,97.81,800.0,89.7167,89.7259,89.7167,89.7167,800.0
2017-05-12 14:50:00,97.72,97.83,97.69,97.79,800.0,89.6342,89.7351,89.6066,89.6984,800.0
2017-05-12 14:55:00,97.84,98.08,97.84,97.89,2767.0,89.7442,89.9644,89.7442,89.7901,2767.0
2017-05-12 15:00:00,97.89,97.89,97.89,97.89,100.0,89.7901,89.7901,89.7901,89.7901,100.0
2017-05-12 15:05:00,97.75,98.0,97.75,98.0,1200.0,89.6617,89.891,89.6617,89.891,1200.0
2017-05-12 15:10:00,98.0,98.0,97.72,97.73,1800.0,89.891,89.891,89.6342,89.6433,1800.0
2017-05-12 15:15:00,97.73,97.75,97.71,97.74,5795.0,89.6433,89.6617,89.625,89.6525,5795.0
2017-05-12 15:20:00,97.76,97.83,97.72,97.72,2502.0,89.6709,89.7351,89.6342,89.6342,2502.0
2017-05-12 15:25:00,97.81,97.82,97.77,97.8,1000.0,89.7167,89.7259,89.68,89.7075,1000.0
2017-05-12 15:30:00,97.79,97.82,97.7,97.82,2300.0,89.6984,89.7259,89.6158,89.7259,2300.0
2017-05-12 15:35:00,97.82,97.88,97.81,97.81,2187.0,89.7259,89.7809,89.7167,89.7167,2187.0
2017-05-12 15:40:00,97.78,97.78,97.72,97.73,2115.0,89.6892,89.6892,89.6342,89.6433,2115.0
2017-05-12 15:45:00,97.71,97.71,97.56,97.62,4403.0,89.625,89.625,89.4874,89.5424,4403.0
2017-05-12 15:50:00,97.64,97.67,97.53,97.57,13410.0,89.5608,89.5883,89.4599,89.4966,13410.0
2017-05-12 15:55:00,97.54,97.84,97.53,97.84,20212.0,89.4691,89.7442,89.4599,89.7442,20212.0
2017-05-15 09:30:00,98.13,98.13,97.87,97.87,1024.0,90.0102,90.0102,89.7718,89.7718,1024.0
2017-05-15 09:35:00,97.99,98.83,97.99,98.79,6170.0,89.8818,90.6523,89.8818,90.6156,6170.0
2017-05-15 09:40:00,98.89,99.2,98.36,98.37,3561.0,90.7074,90.9917,90.2212,90.2304,3561.0
2017-05-15 09:45:00,98.25,98.99,98.25,98.97,27752.0,90.1203,90.7991,90.1203,90.7807,27752.0
2017-05-15 09:50:00,98.71,98.85,98.7,98.77,700.0,90.5422,90.6707,90.5331,90.5973,700.0
2017-05-15 09:55:00,98.88,99.04,98.88,98.98,4463.0,90.6982,90.8449,90.6982,90.7899,4463.0
2017-05-15 10:00:00,98.84,99.12,98.83,99.05,2700.0,90.6615,90.9183,90.6523,90.8541,2700.0
2017-05-15 10:05:00,99.02,99.02,98.7,98.7,1100.0,90.8266,90.8266,90.5331,90.5331,1100.0
2017-05-15 10:10:00,98.78,99.06,98.77,98.91,3261.0,90.6065,90.8633,90.5973,90.7257,3261.0
2017-05-15 10:15:00,98.75,98.87,98.73,98.75,2201.0,90.5789,90.689,90.5606,90.5789,2201.0
2017-05-15 10:20:00,98.68,98.69,98.58,98.63,1500.0,90.5147,90.5239,90.423,90.4689,1500.0
2017-05-15 10:25:00,98.52,98.56,98.41,98.41,1300.0,90.368,90.4047,90.2671,90.2671,1300.0
2017-05-15 10:30:00,98.45,98.71,98.4,98.63,2700.0,90.3038,90.5422,90.2579,90.4689,2700.0
2017-05-15 10:35:00,98.69,98.7,98.58,98.68,6000.0,90.5239,90.5331,90.423,90.5147,6000.0
2017-05-15 10:40:00,98.67,98.73,98.59,98.63,5749.0,90.5056,90.5606,90.4322,90.4689,5749.0
2017-05-15 10:45:00,98.63,98.71,98.51,98.65,4626.0,90.4689,90.5422,90.3588,90.4872,4626.0
2017-05-15 10:50:00,98.67,99.06,98.55,98.97,3450.0,90.5056,90.8633,90.3955,90.7807,3450.0
2017-05-15 10:55:00,98.8,98.87,98.56,98.73,12579.0,90.6248,90.689,90.4047,90.5606,12579.0
2017-05-15 11:00:00,98.7,98.91,98.54,98.91,7686.0,90.5331,90.7257,90.3863,90.7257,7686.0
2017-05-15 11:05:00,98.93,99.23,98.83,99.02,3650.0,90.744,91.0192,90.6523,90.8266,3650.0
2017-05-15 11:10:00,98.95,99.12,98.92,98.92,2300.0,90.7624,90.9183,90.7349,90.7349,2300.0
2017-05-15 11:15:00,98.78,98.91,98.75,98.85,3900.0,90.6065,90.7257,90.5789,90.6707,3900.0
2017-05-15 11:20:00,99.09,99.38,98.98,99.1,3900.0,90.8908,91.1568,90.7899,90.9,3900.0
2017-05-15 11:25:00,99.18,99.25,99.06,99.06,1600.0,90.9734,91.0376,90.8633,90.8633,1600.0
2017-05-15 11:30:00,99.06,99.17,98.96,99.0,4350.0,90.8633,90.9642,90.7716,90.8082,4350.0
2017-05-15 11:35:00,98.83,99.05,98.79,98.99,3247.0,90.6523,90.8541,90.6156,90.7991,3247.0
2017-05-15 11:40:00,98.93,98.96,98.85,98.95,1110.0,90.744,90.7716,90.6707,90.7624,1110.0
2017-05-15 11:45:00,98.85,98.9,98.85,98.86,2600.0,90.6707,90.7165,90.6707,90.6798,2600.0
2017-05-15 11:50:00,98.85,98.88,98.8,98.8,2300.0,90.6707,90.6982,90.6248,90.6248,2300.0
2017-05-15 11:55:00,98.7,98.78,98.7,98.72,1751.0,90.5331,90.6065,90.5331,90.5514,1751.0
2017-05-15 12:00:00,98.75,98.81,98.75,98.81,1200.0,90.5789,90.634,90.5789,90.634,1200.0
2017-05-15 12:05:00,98.79,99.06,98.7,98.92,5676.0,90.6156,90.8633,90.5331,90.7349,5676.0
2017-05-15 12:10:00,98.93,99.09,98.85,98.85,4898.0,90.744,90.8908,90.6707,90.6707,4898.0
2017-05-15 12:15:00,98.84,98.86,98.8,98.8,1100.0,90.6615,90.6798,90.6248,90.6248,1100.0
2017-05-15 12:20:00,98.83,98.83,98.79,98.8,950.0,90.6523,90.6523,90.6156,90.6248,950.0
2017-05-15 12:25:00,98.83,98.83,98.82,98.83,100.0,90.6523,90.6523,90.6431,90.6523,100.0
2017-05-15 12:30:00,98.85,98.85,98.81,98.83,1288.0,90.6707,90.6707,90.634,90.6523,1288.0
2017-05-15 12:35:00,98.85,99.19,98.85,99.08,19800.0,90.6707,90.9825,90.6707,90.8816,19800.0
2017-05-15 12:40:00,99.09,99.16,99.09,99.16,700.0,90.8908,90.955,90.8908,90.955,700.0
2017-05-15 12:45:00,99.03,99.33,99.03,99.23,2500.0,90.8358,91.1109,90.8358,91.0192,2500.0
2017-05-15 12:50:00,99.21,99.21,99.08,99.08,1350.0,91.0009,91.0009,90.8816,90.8816,1350.0
2017-05-15 12:55:00,99.12,99.12,99.12,99.12,100.0,90.9183,90.9183,90.9183,90.9183,100.0
2017-05-15 13:00:00,99.12,99.15,99.12,99.15,931.0,90.9183,90.9458,90.9183,90.9458,931.0
2017-05-15 13:05:00,99.13,99.16,99.07,99.15,3620.0,90.9275,90.955,90.8725,90.9458,3620.0
2017-05-15 13:10:00,99.12,99.13,99.1,99.11,1566.0,90.9183,90.9275,90.9,90.9091,1566.0
2017-05-15 13:15:00,99.13,99.13,99.12,99.13,300.0,90.9275,90.9275,90.9183,90.9275,300.0
2017-05-15 13:20:00,99.12,99.13,99.12,99.13,400.0,90.9183,90.9275,90.9183,90.9275,400.0
2017-05-15 13:25:00,99.13,99.15,99.11,99.13,2303.0,90.9275,90.9458,90.9091,90.9275,2303.0
2017-05-15 13:30:00,99.13,99.15,99.12,99.12,3459.0,90.9275,90.9458,90.9183,90.9183,3459.0
2017-05-15 13:35:00,99.09,99.11,99.09,99.11,200.0,90.8908,90.9091,90.8908,90.9091,200.0
2017-05-15 13:40:00,99.12,99.12,99.08,99.09,300.0,90.9183,90.9183,90.8816,90.8908,300.0
2017-05-15 13:45:00,99.09,99.13,99.09,99.11,2596.0,90.8908,90.9275,90.8908,90.9091,2596.0
2017-05-15 13:50:00,99.13,99.13,99.1,99.1,500.0,90.9275,90.9275,90.9,90.9,500.0
2017-05-15 13:55:00,99.13,99.13,99.1,99.12,1000.0,90.9275,90.9275,90.9,90.9183,1000.0
2017-05-15 14:00:00,99.13,99.13,99.1,99.13,2900.0,90.9275,90.9275,90.9,90.9275,2900.0
2017-05-15 14:05:00,99.1,99.12,99.07,99.12,1903.0,90.9,90.9183,90.8725,90.9183,1903.0
2017-05-15 14:10:00,99.13,99.14,99.08,99.11,1511.0,90.9275,90.9367,90.8816,90.9091,1511.0
2017-05-15 14:15:00,99.09,99.12,99.06,99.12,1100.0,90.8908,90.9183,90.8633,90.9183,1100.0
2017-05-15 14:20:00,99.12,99.12,99.03,99.03,1900.0,90.9183,90.9183,90.8358,90.8358,1900.0
2017-05-15 14:25:00,99.06,99.07,98.94,98.98,500.0,90.8633,90.8725,90.7532,90.7899,500.0
2017-05-15 14:30:00,98.91,98.96,98.8,98.8,2700.0,90.7257,90.7716,90.6248,90.6248,2700.0
2017-05-15 14:35:00,98.93,98.93,98.82,98.82,200.0,90.744,90.744,90.6431,90.6431,200.0
2017-05-15 14:40:00,98.88,98.88,98.82,98.82,200.0,90.6982,90.6982,90.6431,90.6431,200.0
2017-05-15 14:45:00,98.93,99.03,98.93,99.03,2095.0,90.744,90.8358,90.744,90.8358,2095.0
2017-05-15 14:50:00,98.98,99.1,98.98,99.1,2350.0,90.7899,90.9,90.7899,90.9,2350.0
2017-05-15 14:55:00,99.1,99.11,99.04,99.07,4100.0,90.9,90.9091,90.8449,90.8725,4100.0
2017-05-15 15:00:00,99.08,99.09,99.07,99.07,400.0,90.8816,90.8908,90.8725,90.8725,400.0
2017-05-15 15:05:00,99.06,99.11,98.94,99.0,3660.0,90.8633,90.9091,90.7532,90.8082,3660.0
2017-05-15 15:10:00,99.0,99.01,98.94,98.98,500.0,90.8082,90.8174,90.7532,90.7899,500.0
2017-05-15 15:15:00,99.01,99.09,98.99,99.09,2782.0,90.8174,90.8908,90.7991,90.8908,2782.0
2017-05-15 15:20:00,99.08,99.09,99.05,99.09,2715.0,90.8816,90.8908,90.8541,90.8908,2715.0
2017-05-15 15:25:00,99.09,99.15,99.07,99.09,2693.0,90.8908,90.9458,90.8725,90.8908,2693.0
2017-05-15 15:30:00,99.07,99.07,99.02,99.02,4801.0,90.8725,90.8725,90.8266,90.8266,4801.0
2017-05-15 15:35:00,98.97,99.02,98.97,99.02,4617.0,90.7807,90.8266,90.7807,90.8266,4617.0
2017-05-15 15:40:00,99.02,99.07,98.95,98.95,4266.0,90.8266,90.8725,90.7624,90.7624,4266.0
2017-05-15 15:45:00,98.95,99.05,98.92,98.92,9337.0,90.7624,90.8541,90.7349,90.7349,9337.0
2017-05-15 15:50:00,98.9,98.95,98.85,98.88,9205.0,90.7165,90.7624,90.6707,90.6982,9205.0
2017-05-15 15:55:00,98.9,99.0,98.8,98.82,38228.0,90.7165,90.8082,90.6248,90.6431,38228.0
2017-05-16 09:30:00,98.88,98.88,98.8,98.83,6320.0,90.6982,90.6982,90.6248,90.6523,6320.0
2017-05-16 09:35:00,98.84,98.84,98.45,98.53,5245.0,90.6615,90.6615,90.3038,90.3771,5245.0
2017-05-16 09:40:00,98.53,98.71,98.53,98.55,1943.0,90.3771,90.5422,90.3771,90.3955,1943.0
2017-05-16 09:45:00,98.42,98.62,98.41,98.46,1500.0,90.2762,90.4597,90.2671,90.3129,1500.0
2017-05-16 09:50:00,98.46,98.46,98.46,98.46,499.0,90.3129,90.3129,90.3129,90.3129,499.0
2017-05-16 09:55:00,98.46,98.46,98.12,98.14,4103.0,90.3129,90.3129,90.0011,90.0194,4103.0
2017-05-16 10:00:00,98.24,98.33,98.22,98.25,2700.0,90.1111,90.1937,90.0928,90.1203,2700.0
2017-05-16 10:05:00,98.25,98.31,98.22,98.28,2109.0,90.1203,90.1753,90.0928,90.1478,2109.0
2017-05-16 10:10:00,98.31,98.91,98.3,98.65,6962.0,90.1753,90.7257,90.1662,90.4872,6962.0
2017-05-16 10:15:00,98.49,98.58,98.46,98.46,1700.0,90.3404,90.423,90.3129,90.3129,1700.0
2017-05-16 10:20:00,98.51,98.51,98.34,98.34,1806.0,90.3588,90.3588,90.2029,90.2029,1806.0
2017-05-16 10:25:00,98.31,98.31,98.13,98.13,1100.0,90.1753,90.1753,90.0102,90.0102,1100.0
2017-05-16 10:30:00,98.18,98.2,98.0,98.03,16942.0,90.0561,90.0744,89.891,89.9185,16942.0
2017-05-16 10:35:00,98.02,98.05,97.9,98.05,19055.0,89.9093,89.9369,89.7993,89.9369,19055.0
2017-05-16 10:40:00,98.06,98.23,98.0,98.06,3425.0,89.946,90.102,89.891,89.946,3425.0
2017-05-16 10:45:00,98.23,98.58,98.06,98.5,20393.0,90.102,90.423,89.946,90.3496,20393.0
2017-05-16 10:50:00,98.49,98.5,98.25,98.26,4507.0,90.3404,90.3496,90.1203,90.1295,4507.0
2017-05-16 10:55:00,98.26,98.26,98.17,98.25,1174.0,90.1295,90.1295,90.0469,90.1203,1174.0
2017-05-16 11:00:00,98.17,98.48,98.17,98.48,2957.0,90.0469,90.3313,90.0469,90.3313,2957.0
2017-05-16 11:05:00,98.56,98.56,98.44,98.51,2400.0,90.4047,90.4047,90.2946,90.3588,2400.0
2017-05-16 11:10:00,98.47,98.47,98.32,98.32,1300.0,90.3221,90.3221,90.1845,90.1845,1300.0
2017-05-16 11:15:00,98.29,98.33,98.2,98.21,10412.0,90.157,90.1937,90.0744,90.0836,10412.0
2017-05-16 11:20:00,98.31,98.42,98.21,98.28,3015.0,90.1753,90.2762,90.0836,90.1478,3015.0
2017-05-16 11:25:00,98.31,98.31,98.12,98.18,16645.0,90.1753,90.1753,90.0011,90.0561,16645.0
2017-05-16 11:30:00,98.16,98.41,98.16,98.35,14573.0,90.0378,90.2671,90.0378,90.212,14573.0
2017-05-16 11:35:00,98.39,98.84,98.37,98.84,22160.0,90.2487,90.6615,90.2304,90.6615,22160.0
2017-05-16 11:40:00,98.84,98.84,98.78,98.79,1400.0,90.6615,90.6615,90.6065,90.6156,1400.0
2017-05-16 11:45:00,98.84,98.84,98.34,98.43,14529.0,90.6615,90.6615,90.2029,90.2854,14529.0
2017-05-16 11:50:00,98.47,98.57,98.26,98.43,27020.0,90.3221,90.4138,90.1295,90.2854,27020.0
2017-05-16 11:55:00,98.45,98.55,98.45,98.47,1200.0,90.3038,90.3955,90.3038,90.3221,1200.0
2017-05-16 12:00:00,98.51,98.56,98.38,98.38,3103.0,90.3588,90.4047,90.2396,90.2396,3103.0
2017-05-16 12:05:00,98.38,98.38,98.38,98.38,0.0,90.2396,90.2396,90.2396,90.2396,0.0
2017-05-16 12:10:00,98.43,98.45,98.37,98.41,3117.0,90.2854,90.3038,90.2304,90.2671,3117.0
2017-05-16 12:15:00,98.39,98.48,98.39,98.48,1500.0,90.2487,90.3313,90.2487,90.3313,1500.0
2017-05-16 12:20:00,98.42,98.45,98.4,98.45,967.0,90.2762,90.3038,90.2579,90.3038,967.0
2017-05-16 12:25:00,98.47,98.49,98.41,98.46,2398.0,90.3221,90.3404,90.2671,90.3129,2398.0
2017-05-16 12:30:00,98.45,98.48,98.45,98.48,392.0,90.3038,90.3313,90.3038,90.3313,392.0
2017-05-16 12:35:00,98.45,98.45,98.42,98.43,600.0,90.3038,90.3038,90.2762,90.2854,600.0
2017-05-16 12:40:00,98.43,98.49,98.41,98.41,2213.0,90.2854,90.3404,90.2671,90.2671,2213.0
2017-05-16 12:45:00,98.44,98.49,98.39,98.49,1000.0,90.2946,90.3404,90.2487,90.3404,1000.0
2017-05-16 12:50:00,98.47,98.49,98.47,98.48,1150.0,90.3221,90.3404,90.3221,90.3313,1150.0
2017-05-16 12:55:00,98.53,98.55,98.48,98.5,1860.0,90.3771,90.3955,90.3313,90.3496,1860.0
2017-05-16 13:00:00,98.54,98.54,98.41,98.42,800.0,90.3863,90.3863,90.2671,90.2762,800.0
2017-05-16 13:05:00,98.48,98.49,98.41,98.41,700.0,90.3313,90.3404,90.2671,90.2671,700.0
2017-05-16 13:10:00,98.43,98.43,98.43,98.43,200.0,90.2854,90.2854,90.2854,90.2854,200.0
2017-05-16 13:15:00,98.43,98.43,98.38,98.43,700.0,90.2854,90.2854,90.2396,90.2854,700.0
2017-05-16 13:20:00,98.4,98.4,98.35,98.4,1000.0,90.2579,90.2579,90.212,90.2579,1000.0
2017-05-16 13:25:00,98.42,98.42,98.33,98.33,825.0,90.2762,90.2762,90.1937,90.1937,825.0
2017-05-16 13:30:00,98.34,98.34,98.29,98.31,1790.0,90.2029,90.2029,90.157,90.1753,1790.0
2017-05-16 13:35:00,98.33,98.36,98.33,98.36,836.0,90.1937,90.2212,90.1937,90.2212,836.0
2017-05-16 13:40:00,98.32,98.35,98.28,98.35,950.0,90.1845,90.212,90.1478,90.212,950.0
2017-05-16 13:45:00,98.35,98.37,98.32,98.37,1496.0,90.212,90.2304,90.1845,90.2304,1496.0
2017-05-16 13:50:00,98.36,98.37,98.33,98.36,1300.0,90.2212,90.2304,90.1937,90.2212,1300.0
2017-05-16 13:55:00,98.38,98.38,98.3,98.3,1199.0,90.2396,90.2396,90.1662,90.1662,1199.0
2017-05-16 14:00:00,98.28,98.34,98.27,98.34,1607.0,90.1478,90.2029,90.1387,90.2029,1607.0
2017-05-16 14:05:00,98.3,98.34,98.22,98.26,2003.0,90.1662,90.2029,90.0928,90.1295,2003.0
2017-05-16 14:10:00,98.27,98.3,98.27,98.27,700.0,90.1387,90.1662,90.1387,90.1387,700.0
2017-05-16 14:15:00,98.28,98.31,98.23,98.23,1926.0,90.1478,90.1753,90.102,90.102,1926.0
2017-05-16 14:20:00,98.25,98.28,98.21,98.22,1977.0,90.1203,90.1478,90.0836,90.0928,1977.0
2017-05-16 14:25:00,98.18,98.26,98.18,98.26,800.0,90.0561,90.1295,90.0561,90.1295,800.0
2017-05-16 14:30:00,98.16,98.27,98.16,98.18,600.0,90.0378,90.1387,90.0378,90.0561,600.0
2017-05-16 14:35:00,98.18,98.18,98.18,98.18,300.0,90.0561,90.0561,90.0561,90.0561,300.0
2017-05-16 14:40:00,98.27,98.27,98.14,98.14,3110.0,90.1387,90.1387,90.0194,90.0194,3110.0
2017-05-16 14:45:00,98.16,98.25,98.16,98.25,900.0,90.0378,90.1203,90.0378,90.1203,900.0
2017-05-16 14:50:00,98.27,98.29,98.09,98.11,2226.0,90.1387,90.157,89.9735,89.9919,2226.0
2017-05-16 14:55:00,98.12,98.23,98.11,98.16,1600.0,90.0011,90.102,89.9919,90.0378,1600.0
2017-05-16 15:00:00,98.24,98.28,98.18,98.21,1600.0,90.1111,90.1478,90.0561,90.0836,1600.0
2017-05-16 15:05:00,98.22,98.25,98.14,98.14,2394.0,90.0928,90.1203,90.0194,90.0194,2394.0
2017-05-16 15:10:00,98.14,98.18,98.1,98.13,2021.0,90.0194,90.0561,89.9827,90.0102,2021.0
2017-05-16 15:15:00,98.19,98.23,98.13,98.15,3200.0,90.0653,90.102,90.0102,90.0286,3200.0
2017-05-16 15:20:00,98.18,98.22,98.13,98.13,3085.0,90.0561,90.0928,90.0102,90.0102,3085.0
2017-05-16 15:25:00,98.14,98.16,98.09,98.12,4024.0,90.0194,90.0378,89.9735,90.0011,4024.0
2017-05-16 15:30:00,98.11,98.19,98.08,98.16,4293.0,89.9919,90.0653,89.9644,90.0378,4293.0
2017-05-16 15:35:00,98.16,98.19,98.14,98.17,5550.0,90.0378,90.0653,90.0194,90.0469,5550.0
2017-05-16 15:40:00,98.18,98.18,98.1,98.15,6346.0,90.0561,90.0561,89.9827,90.0286,6346.0
2017-05-16 15:45:00,98.17,98.17,98.12,98.13,9248.0,90.0469,90.0469,90.0011,90.0102,9248.0
2017-05-16 15:50:00,98.14,98.15,98.05,98.13,7103.0,90.0194,90.0286,89.9369,90.0102,7103.0
2017-05-16 15:55:00,98.14,98.17,98.12,98.13,15780.0,90.0194,90.0469,90.0011,90.0102,15780.0
2017-05-17 09:30:00,97.2,97.32,96.95,97.32,2885.0,89.4145,89.5249,89.1845,89.5249,2885.0
2017-05-17 09:35:00,97.76,97.76,96.73,96.74,9300.0,89.9296,89.9296,88.9821,88.9913,9300.0
2017-05-17 09:40:00,96.74,97.07,96.73,97.07,398.0,88.9913,89.2949,88.9821,89.2949,398.0
2017-05-17 09:45:00,97.07,97.07,96.63,96.71,3674.0,89.2949,89.2949,88.8902,88.9637,3674.0
2017-05-17 09:50:00,96.59,96.85,96.32,96.65,7836.0,88.8534,89.0925,88.605,88.9086,7836.0
2017-05-17 09:55:00,96.59,97.55,96.59,97.15,4200.0,88.8534,89.7365,88.8534,89.3685,4200.0
2017-05-17 10:00:00,97.09,97.1,96.83,96.83,2200.0,89.3133,89.3225,89.0741,89.0741,2200.0
2017-05-17 10:05:00,96.78,96.87,96.72,96.83,2200.0,89.0281,89.1109,88.9729,89.0741,2200.0
2017-05-17 10:10:00,96.9,97.04,96.82,96.95,4509.0,89.1385,89.2673,89.0649,89.1845,4509.0
2017-05-17 10:15:00,96.91,97.15,96.91,97.04,3600.0,89.1477,89.3685,89.1477,89.2673,3600.0
2017-05-17 10:20:00,97.11,97.34,97.0,97.02,10000.0,89.3317,89.5433,89.2305,89.2489,10000.0
2017-05-17 10:25:00,97.08,97.1,96.82,97.05,10552.0,89.3041,89.3225,89.0649,89.2765,10552.0
2017-05-17 10:30:00,97.0,97.02,96.81,96.85,7546.0,89.2305,89.2489,89.0557,89.0925,7546.0
2017-05-17 10:35:00,96.87,96.87,96.79,96.79,200.0,89.1109,89.1109,89.0373,89.0373,200.0
2017-05-17 10:40:00,96.86,97.3,96.86,97.3,1100.0,89.1017,89.5065,89.1017,89.5065,1100.0
2017-05-17 10:45:00,97.22,97.42,97.18,97.34,10428.0,89.4329,89.6169,89.3961,89.5433,10428.0
2017-05-17 10:50:00,97.33,97.63,97.33,97.54,5866.0,89.5341,89.8101,89.5341,89.7273,5866.0
2017-05-17 10:55:00,97.48,97.58,97.33,97.33,10100.0,89.6721,89.7641,89.5341,89.5341,10100.0
2017-05-17 11:00:00,97.44,97.48,97.31,97.42,3939.0,89.6353,89.6721,89.5157,89.6169,3939.0
2017-05-17 11:05:00,97.35,97.38,97.14,97.38,3900.0,89.5525,89.5801,89.3593,89.5801,3900.0
2017-05-17 11:10:00,97.3,97.39,97.23,97.27,2776.0,89.5065,89.5893,89.4421,89.4789,2776.0
2017-05-17 11:15:00,97.35,97.57,97.35,97.57,2598.0,89.5525,89.7549,89.5525,89.7549,2598.0
2017-05-17 11:20:00,97.49,97.5,97.41,97.41,1700.0,89.6813,89.6905,89.6077,89.6077,1700.0
2017-05-17 11:25:00,97.34,97.43,97.34,97.43,600.0,89.5433,89.6261,89.5433,89.6261,600.0
2017-05-17 11:30:00,97.44,97.45,97.32,97.4,57331.0,89.6353,89.6445,89.5249,89.5985,57331.0
2017-05-17 11:35:00,97.43,97.5,97.43,97.5,900.0,89.6261,89.6905,89.6261,89.6905,900.0
2017-05-17 11:40:00,97.48,97.62,97.38,97.41,4226.0,89.6721,89.8009,89.5801,89.6077,4226.0
2017-05-17 11:45:00,97.45,97.67,97.4,97.67,1900.0,89.6445,89.8469,89.5985,89.8469,1900.0
2017-05-17 11:50:00,97.68,97.78,97.63,97.75,3211.0,89.8561,89.948,89.8101,89.9204,3211.0
2017-05-17 11:55:00,97.76,97.83,97.68,97.83,1900.0,89.9296,89.994,89.8561,89.994,1900.0
2017-05-17 12:00:00,97.78,97.86,97.55,97.63,4411.0,89.948,90.0216,89.7365,89.8101,4411.0
2017-05-17 12:05:00,97.71,97.79,97.71,97.79,1300.0,89.8836,89.9572,89.8836,89.9572,1300.0
2017-05-17 12:10:00,97.77,97.88,97.68,97.88,3900.0,89.9388,90.04,89.8561,90.04,3900.0
2017-05-17 12:15:00,97.78,97.78,97.38,97.38,3658.0,89.948,89.948,89.5801,89.5801,3658.0
2017-05-17 12:20:00,97.47,97.47,97.27,97.37,2900.0,89.6629,89.6629,89.4789,89.5709,2900.0
2017-05-17 12:25:00,97.37,97.4,97.29,97.29,2906.0,89.5709,89.5985,89.4973,89.4973,2906.0
2017-05-17 12:30:00,97.28,97.51,97.28,97.51,2900.0,89.4881,89.6997,89.4881,89.6997,2900.0
2017-05-17 12:35:00,97.51,97.59,97.48,97.48,600.0,89.6997,89.7733,89.6721,89.6721,600.0
2017-05-17 12:40:00,97.51,97.59,97.3,97.43,3850.0,89.6997,89.7733,89.5065,89.6261,3850.0
2017-05-17 12:45:00,97.34,97.57,97.33,97.57,1331.0,89.5433,89.7549,89.5341,89.7549,1331.0
2017-05-17 12:50:00,97.57,97.57,97.37,97.54,1000.0,89.7549,89.7549,89.5709,89.7273,1000.0
2017-05-17 12:55:00,97.61,97.61,97.43,97.43,1806.0,89.7917,89.7917,89.6261,89.6261,1806.0
2017-05-17 13:00:00,97.39,97.43,97.39,97.43,550.0,89.5893,89.6261,89.5893,89.6261,550.0
2017-05-17 13:05:00,97.42,97.48,97.35,97.48,1653.0,89.6169,89.6721,89.5525,89.6721,1653.0
2017-05-17 13:10:00,97.39,97.41,97.35,97.41,1406.0,89.5893,89.6077,89.5525,89.6077,1406.0
2017-05-17 13:15:00,97.42,97.42,97.32,97.35,1944.0,89.6169,89.6169,89.5249,89.5525,1944.0
2017-05-17 13:20:00,97.33,97.42,97.32,97.37,2735.0,89.5341,89.6169,89.5249,89.5709,2735.0
2017-05-17 13:25:00,97.39,97.41,97.31,97.39,1200.0,89.5893,89.6077,89.5157,89.5893,1200.0
2017-05-17 13:30:00,97.37,97.41,97.36,97.41,300.0,89.5709,89.6077,89.5617,89.6077,300.0
2017-05-17 13:35:00,97.41,97.49,97.29,97.31,3300.0,89.6077,89.6813,89.4973,89.5157,3300.0
2017-05-17 13:40:00,97.26,97.4,97.21,97.4,6900.0,89.4697,89.5985,89.4237,89.5985,6900.0
2017-05-17 13:45:00,97.34,97.55,97.34,97.55,3400.0,89.5433,89.7365,89.5433,89.7365,3400.0
2017-05-17 13:50:00,97.55,97.59,97.45,97.58,4900.0,89.7365,89.7733,89.6445,89.7641,4900.0
2017-05-17 13:55:00,97.57,97.58,97.25,97.25,5185.0,89.7549,89.7641,89.4605,89.4605,5185.0
2017-05-17 14:00:00,97.26,97.43,97.26,97.41,2300.0,89.4697,89.6261,89.4697,89.6077,2300.0
2017-05-17 14:05:00,97.46,97.47,97.33,97.33,2500.0,89.6537,89.6629,89.5341,89.5341,2500.0
2017-05-17 14:10:00,97.33,97.33,97.07,97.19,3150.0,89.5341,89.5341,89.2949,89.4053,3150.0
2017-05-17 14:15:00,97.18,97.18,97.02,97.13,2669.0,89.3961,89.3961,89.2489,89.3501,2669.0
2017-05-17 14:20:00,97.13,97.22,97.01,97.06,3900.0,89.3501,89.4329,89.2397,89.2857,3900.0
2017-05-17 14:25:00,97.03,97.1,97.0,97.0,2400.0,89.2581,89.3225,89.2305,89.2305,2400.0
2017-05-17 14:30:00,97.03,97.33,97.01,97.29,6578.0,89.2581,89.5341,89.2397,89.4973,6578.0
2017-05-17 14:35:00,97.28,97.31,97.2,97.29,3689.0,89.4881,89.5157,89.4145,89.4973,3689.0
2017-05-17 14:40:00,97.2,97.2,97.02,97.02,2398.0,89.4145,89.4145,89.2489,89.2489,2398.0
2017-05-17 14:45:00,97.02,97.07,96.95,96.99,1800.0,89.2489,89.2949,89.1845,89.2213,1800.0
2017-05-17 14:50:00,96.98,97.29,96.89,97.27,7707.0,89.2121,89.4973,89.1293,89.4789,7707.0
2017-05-17 14:55:00,97.2,97.35,97.19,97.35,3422.0,89.4145,89.5525,89.4053,89.5525,3422.0
2017-05-17 15:00:00,97.28,97.32,97.25,97.27,3722.0,89.4881,89.5249,89.4605,89.4789,3722.0
2017-05-17 15:05:00,97.26,97.27,97.13,97.13,3300.0,89.4697,89.4789,89.3501,89.3501,3300.0
2017-05-17 15:10:00,97.04,97.09,96.92,97.04,3460.0,89.2673,89.3133,89.1569,89.2673,3460.0
2017-05-17 15:15:00,97.12,97.23,97.12,97.2,4235.0,89.3409,89.4421,89.3409,89.4145,4235.0
2017-05-17 15:20:00,97.23,97.24,97.17,97.19,3007.0,89.4421,89.4513,89.3869,89.4053,3007.0
2017-05-17 15:25:00,97.21,97.25,97.16,97.21,5688.0,89.4237,89.4605,89.3777,89.4237,5688.0
2017-05-17 15:30:00,97.22,97.38,97.22,97.25,6668.0,89.4329,89.5801,89.4329,89.4605,6668.0
2017-05-17 15:35:00,97.2,97.32,97.15,97.32,4361.0,89.4145,89.5249,89.3685,89.5249,4361.0
2017-05-17 15:40:00,97.26,97.3,97.09,97.12,5812.0,89.4697,89.5065,89.3133,89.3409,5812.0
2017-05-17 15:45:00,97.09,97.12,96.9,96.96,8343.0,89.3133,89.3409,89.1385,89.1937,8343.0
2017-05-17 15:50:00,96.97,97.02,96.92,96.94,15197.0,89.2029,89.2489,89.1569,89.1753,15197.0
2017-05-17 15:55:00,96.91,97.1,96.89,97.07,19918.0,89.1477,89.3225,89.1293,89.2949,19918.0
2017-05-18 09:30:00,96.94,96.94,96.51,96.51,2577.0,89.1753,89.1753,88.7798,88.7798,2577.0
2017-05-18 09:35:00,96.75,96.76,96.69,96.75,3750.0,89.0005,89.0097,88.9453,89.0005,3750.0
2017-05-18 09:40:00,96.75,96.87,96.31,96.61,7643.0,89.0005,89.1109,88.5958,88.8718,7643.0
2017-05-18 09:45:00,96.61,97.0,96.61,96.76,5200.0,88.8718,89.2305,88.8718,89.0097,5200.0
2017-05-18 09:50:00,96.69,96.69,96.16,96.27,5670.0,88.9453,88.9453,88.4578,88.559,5670.0
2017-05-18 09:55:00,96.17,96.59,96.11,96.27,5320.0,88.467,88.8534,88.4118,88.559,5320.0
2017-05-18 10:00:00,96.27,96.67,96.26,96.45,7127.0,88.559,88.9269,88.5498,88.7246,7127.0
2017-05-18 10:05:00,96.44,96.61,96.17,96.33,5923.0,88.7154,88.8718,88.467,88.6142,5923.0
2017-05-18 10:10:00,96.2,96.59,96.19,96.22,3050.0,88.4946,88.8534,88.4854,88.513,3050.0
2017-05-18 10:15:00,96.18,96.58,96.15,96.48,11740.0,88.4762,88.8442,88.4486,88.7522,11740.0
2017-05-18 10:20:00,96.47,96.52,96.32,96.45,6294.0,88.743,88.789,88.605,88.7246,6294.0
2017-05-18 10:25:00,96.37,96.57,96.25,96.4,9324.0,88.651,88.835,88.5406,88.6786,9324.0
2017-05-18 10:30:00,96.42,96.7,96.38,96.56,9373.0,88.697,88.9545,88.6602,88.8258,9373.0
2017-05-18 10:35:00,96.49,96.63,96.46,96.62,5106.0,88.7614,88.8902,88.7338,88.881,5106.0
2017-05-18 10:40:00,96.47,96.52,96.37,96.44,5090.0,88.743,88.789,88.651,88.7154,5090.0
2017-05-18 10:45:00,96.57,96.59,96.39,96.42,6858.0,88.835,88.8534,88.6694,88.697,6858.0
2017-05-18 10:50:00,96.47,96.84,96.43,96.67,12101.0,88.743,89.0833,88.7062,88.9269,12101.0
2017-05-18 10:55:00,96.83,96.92,96.65,96.85,7705.0,89.0741,89.1569,88.9086,89.0925,7705.0
2017-05-18 11:00:00,96.83,97.0,96.64,96.65,6300.0,89.0741,89.2305,88.8994,88.9086,6300.0
2017-05-18 11:05:00,96.73,96.89,96.65,96.89,2204.0,88.9821,89.1293,88.9086,89.1293,2204.0
2017-05-18 11:10:00,96.83,96.9,96.78,96.8,3069.0,89.0741,89.1385,89.0281,89.0465,3069.0
2017-05-18 11:15:00,96.9,96.95,96.74,96.74,13078.0,89.1385,89.1845,88.9913,88.9913,13078.0
2017-05-18 11:20:00,96.7,96.88,96.51,96.59,4000.0,88.9545,89.1201,88.7798,88.8534,4000.0
2017-05-18 11:25:00,96.66,96.66,96.57,96.57,400.0,88.9178,88.9178,88.835,88.835,400.0
2017-05-18 11:30:00,96.59,96.96,96.59,96.95,1400.0,88.8534,89.1937,88.8534,89.1845,1400.0
2017-05-18 11:35:00,96.96,96.96,96.81,96.9,2365.0,89.1937,89.1937,89.0557,89.1385,2365.0
2017-05-18 11:40:00,96.8,96.86,96.8,96.85,1039.0,89.0465,89.1017,89.0465,89.0925,1039.0
2017-05-18 11:45:00,96.85,96.87,96.85,96.87,500.0,89.0925,89.1109,89.0925,89.1109,500.0
2017-05-18 11:50:00,96.81,96.81,96.6,96.6,1500.0,89.0557,89.0557,88.8626,88.8626,1500.0
2017-05-18 11:55:00,96.47,96.5,96.46,96.48,600.0,88.743,88.7706,88.7338,88.7522,600.0
2017-05-18 12:00:00,96.48,96.52,96.42,96.42,2000.0,88.7522,88.789,88.697,88.697,2000.0
2017-05-18 12:05:00,96.46,96.46,96.24,96.25,1800.0,88.7338,88.7338,88.5314,88.5406,1800.0
2017-05-18 12:10:00,96.28,96.47,96.28,96.43,6669.0,88.5682,88.743,88.5682,88.7062,6669.0
2017-05-18 12:15:00,96.54,96.66,96.54,96.58,1000.0,88.8074,88.9178,88.8074,88.8442,1000.0
2017-05-18 12:20:00,96.55,96.59,96.52,96.59,1044.0,88.8166,88.8534,88.789,88.8534,1044.0
2017-05-18 12:25:00,96.58,96.87,96.58,96.76,2887.0,88.8442,89.1109,88.8442,89.0097,2887.0
2017-05-18 12:30:00,96.76,96.78,96.74,96.78,1593.0,89.0097,89.0281,88.9913,89.0281,1593.0
2017-05-18 12:35:00,96.74,96.78,96.65,96.78,1462.0,88.9913,89.0281,88.9086,89.0281,1462.0
2017-05-18 12:40:00,96.68,96.68,96.66,96.66,400.0,88.9361,88.9361,88.9178,88.9178,400.0
2017-05-18 12:45:00,96.65,96.66,96.61,96.62,2050.0,88.9086,88.9178,88.8718,88.881,2050.0
2017-05-18 12:50:00,96.63,96.63,96.58,96.58,600.0,88.8902,88.8902,88.8442,88.8442,600.0
2017-05-18 12:55:00,96.54,96.59,96.49,96.59,1854.0,88.8074,88.8534,88.7614,88.8534,1854.0
2017-05-18 13:00:00,96.59,96.75,96.54,96.65,3281.0,88.8534,89.0005,88.8074,88.9086,3281.0
2017-05-18 13:05:00,96.67,96.68,96.57,96.6,594.0,88.9269,88.9361,88.835,88.8626,594.0
2017-05-18 13:10:00,96.59,96.68,96.59,96.63,944.0,88.8534,88.9361,88.8534,88.8902,944.0
2017-05-18 13:15:00,96.61,96.67,96.56,96.57,3785.0,88.8718,88.9269,88.8258,88.835,3785.0
2017-05-18 13:20:00,96.65,96.65,96.58,96.58,500.0,88.9086,88.9086,88.8442,88.8442,500.0
2017-05-18 13:25:00,96.59,96.66,96.51,96.52,2415.0,88.8534,88.9178,88.7798,88.789,2415.0
2017-05-18 13:30:00,96.5,96.63,96.4,96.63,4062.0,88.7706,88.8902,88.6786,88.8902,4062.0
2017-05-18 13:35:00,96.57,96.57,96.45,96.45,2200.0,88.835,88.835,88.7246,88.7246,2200.0
2017-05-18 13:40:00,96.52,96.66,96.49,96.58,2779.0,88.789,88.9178,88.7614,88.8442,2779.0
2017-05-18 13:45:00,96.6,96.84,96.59,96.72,5614.0,88.8626,89.0833,88.8534,88.9729,5614.0
2017-05-18 13:50:00,96.78,96.78,96.63,96.66,6800.0,89.0281,89.0281,88.8902,88.9178,6800.0
2017-05-18 13:55:00,96.83,96.83,96.65,96.7,2010.0,89.0741,89.0741,88.9086,88.9545,2010.0
2017-05-18 14:00:00,96.7,97.1,96.69,96.87,7300.0,88.9545,89.3225,88.9453,89.1109,7300.0
2017-05-18 14:05:00,96.89,97.08,96.88,97.02,4300.0,89.1293,89.3041,89.1201,89.2489,4300.0
2017-05-18 14:10:00,96.96,97.01,96.91,96.91,2679.0,89.1937,89.2397,89.1477,89.1477,2679.0
2017-05-18 14:15:00,96.9,96.9,96.87,96.87,700.0,89.1385,89.1385,89.1109,89.1109,700.0
2017-05-18 14:20:00,96.85,97.15,96.85,96.92,5833.0,89.0925,89.3685,89.0925,89.1569,5833.0
2017-05-18 14:25:00,96.91,96.99,96.88,96.94,1200.0,89.1477,89.2213,89.1201,89.1753,1200.0
2017-05-18 14:30:00,97.0,97.13,96.93,96.95,5978.0,89.2305,89.3501,89.1661,89.1845,5978.0
2017-05-18 14:35:00,97.0,97.03,96.94,96.94,18841.0,89.2305,89.2581,89.1753,89.1753,18841.0
2017-05-18 14:40:00,96.98,97.01,96.95,97.01,1266.0,89.2121,89.2397,89.1845,89.2397,1266.0
2017-05-18 14:45:00,96.97,97.07,96.94,97.07,9503.0,89.2029,89.2949,89.1753,89.2949,9503.0
2017-05-18 14:50:00,97.09,97.19,97.09,97.1,2400.0,89.3133,89.4053,89.3133,89.3225,2400.0
2017-05-18 14:55:00,97.12,97.17,97.1,97.11,2081.0,89.3409,89.3869,89.3225,89.3317,2081.0
2017-05-18 15:00:00,97.13,97.2,97.09,97.19,2110.0,89.3501,89.4145,89.3133,89.4053,2110.0
2017-05-18 15:05:00,97.17,97.26,97.15,97.24,3992.0,89.3869,89.4697,89.3685,89.4513,3992.0
2017-05-18 15:10:00,97.29,97.3,97.11,97.13,3400.0,89.4973,89.5065,89.3317,89.3501,3400.0
2017-05-18 15:15:00,97.14,97.16,96.74,97.16,7809.0,89.3593,89.3777,88.9913,89.3777,7809.0
2017-05-18 15:20:00,97.07,97.23,97.07,97.23,2885.0,89.2949,89.4421,89.2949,89.4421,2885.0
2017-05-18 15:25:00,97.22,97.25,97.16,97.24,6100.0,89.4329,89.4605,89.3777,89.4513,6100.0
2017-05-18 15:30:00,97.21,97.21,96.88,96.88,2460.0,89.4237,89.4237,89.1201,89.1201,2460.0
2017-05-18 15:35:00,96.96,97.09,96.89,97.08,4050.0,89.1937,89.3133,89.1293,89.3041,4050.0
2017-05-18 15:40:00,97.11,97.11,97.03,97.08,4791.0,89.3317,89.3317,89.2581,89.3041,4791.0
2017-05-18 15:45:00,97.11,97.4,97.08,97.38,8491.0,89.3317,89.5985,89.3041,89.5801,8491.0
2017-05-18 15:50:00,97.38,97.45,97.23,97.29,7849.0,89.5801,89.6445,89.4421,89.4973,7849.0
2017-05-18 15:55:00,97.29,97.36,97.11,97.27,37963.0,89.4973,89.5617,89.3317,89.4789,37963.0
2017-05-19 09:30:00,97.61,97.63,97.5,97.61,2998.0,89.7917,89.8101,89.6905,89.7917,2998.0
2017-05-19 09:35:00,97.76,97.76,97.76,97.76,100.0,89.9296,89.9296,89.9296,89.9296,100.0
2017-05-19 09:40:00,97.97,98.07,97.84,98.0,1800.0,90.1228,90.2148,90.0032,90.1504,1800.0
2017-05-19 09:45:00,98.27,98.29,98.12,98.21,1900.0,90.3988,90.4172,90.2608,90.3436,1900.0
2017-05-19 09:50:00,98.21,98.32,98.11,98.11,1384.0,90.3436,90.4448,90.2516,90.2516,1384.0
2017-05-19 09:55:00,97.99,98.11,97.96,98.05,900.0,90.1412,90.2516,90.1136,90.1964,900.0
2017-05-19 10:00:00,98.05,98.13,98.0,98.04,805.0,90.1964,90.27,90.1504,90.1872,805.0
2017-05-19 10:05:00,98.01,98.05,97.94,97.99,1200.0,90.1596,90.1964,90.0952,90.1412,1200.0
2017-05-19 10:10:00,97.95,98.05,97.93,98.02,907.0,90.1044,90.1964,90.086,90.1688,907.0
2017-05-19 10:15:00,98.14,98.43,98.14,98.43,1900.0,90.2792,90.546,90.2792,90.546,1900.0
2017-05-19 10:20:00,98.43,98.43,98.23,98.23,2392.0,90.546,90.546,90.362,90.362,2392.0
2017-05-19 10:25:00,98.22,98.48,98.18,98.43,3138.0,90.3528,90.592,90.316,90.546,3138.0
2017-05-19 10:30:00,98.36,98.44,98.33,98.42,902.0,90.4816,90.5552,90.454,90.5368,902.0
2017-05-19 10:35:00,98.4,98.62,98.27,98.28,8500.0,90.5184,90.7208,90.3988,90.408,8500.0
2017-05-19 10:40:00,98.29,98.36,98.26,98.26,1218.0,90.4172,90.4816,90.3896,90.3896,1218.0
2017-05-19 10:45:00,98.24,98.41,98.2,98.27,1600.0,90.3712,90.5276,90.3344,90.3988,1600.0
2017-05-19 10:50:00,98.3,98.41,98.3,98.41,300.0,90.4264,90.5276,90.4264,90.5276,300.0
2017-05-19 10:55:00,98.43,98.61,98.43,98.53,3078.0,90.546,90.7116,90.546,90.638,3078.0
2017-05-19 11:00:00,98.51,98.51,98.38,98.44,822.0,90.6196,90.6196,90.5,90.5552,822.0
2017-05-19 11:05:00,98.41,98.64,98.41,98.64,900.0,90.5276,90.7392,90.5276,90.7392,900.0
2017-05-19 11:10:00,98.56,98.74,98.56,98.74,1349.0,90.6656,90.8311,90.6656,90.8311,1349.0
2017-05-19 11:15:00,98.67,98.67,98.57,98.57,1494.0,90.7668,90.7668,90.6748,90.6748,1494.0
2017-05-19 11:20:00,98.6,98.6,98.54,98.6,750.0,90.7024,90.7024,90.6472,90.7024,750.0
2017-05-19 11:25:00,98.53,98.74,98.53,98.69,2300.0,90.638,90.8311,90.638,90.7852,2300.0
2017-05-19 11:30:00,98.71,98.89,98.71,98.73,2776.0,90.8035,90.9691,90.8035,90.8219,2776.0
2017-05-19 11:35:00,98.73,98.85,98.73,98.81,901.0,90.8219,90.9323,90.8219,90.8955,901.0
2017-05-19 11:40:00,98.8,98.81,98.77,98.81,2278.0,90.8863,90.8955,90.8587,90.8955,2278.0
2017-05-19 11:45:00,98.83,98.88,98.75,98.75,1895.0,90.9139,90.9599,90.8403,90.8403,1895.0
2017-05-19 11:50:00,98.66,98.76,98.66,98.72,400.0,90.7576,90.8495,90.7576,90.8127,400.0
2017-05-19 11:55:00,98.83,98.85,98.83,98.85,700.0,90.9139,90.9323,90.9139,90.9323,700.0
2017-05-19 12:00:00,98.89,98.94,98.83,98.83,2000.0,90.9691,91.0151,90.9139,90.9139,2000.0
2017-05-19 12:05:00,98.77,98.9,98.76,98.9,1307.0,90.8587,90.9783,90.8495,90.9783,1307.0
2017-05-19 12:10:00,98.84,98.92,98.81,98.82,2000.0,90.9231,90.9967,90.8955,90.9047,2000.0
2017-05-19 12:15:00,98.76,98.86,98.76,98.86,1242.0,90.8495,90.9415,90.8495,90.9415,1242.0
2017-05-19 12:20:00,98.81,98.89,98.81,98.89,600.0,90.8955,90.9691,90.8955,90.9691,600.0
2017-05-19 12:25:00,98.83,98.85,98.73,98.73,2090.0,90.9139,90.9323,90.8219,90.8219,2090.0
2017-05-19 12:30:00,98.76,98.9,98.75,98.8,800.0,90.8495,90.9783,90.8403,90.8863,800.0
2017-05-19 12:35:00,98.9,98.96,98.85,98.85,300.0,90.9783,91.0335,90.9323,90.9323,300.0
2017-05-19 12:40:00,98.82,98.92,98.78,98.8,1000.0,90.9047,90.9967,90.8679,90.8863,1000.0
2017-05-19 12:45:00,98.82,98.88,98.8,98.88,1600.0,90.9047,90.9599,90.8863,90.9599,1600.0
2017-05-19 12:50:00,98.81,98.91,98.81,98.91,300.0,90.8955,90.9875,90.8955,90.9875,300.0
2017-05-19 12:55:00,98.88,98.88,98.83,98.83,1400.0,90.9599,90.9599,90.9139,90.9139,1400.0
2017-05-19 13:00:00,98.7,98.71,98.7,98.7,200.0,90.7944,90.8035,90.7944,90.7944,200.0
2017-05-19 13:05:00,98.72,98.82,98.72,98.82,400.0,90.8127,90.9047,90.8127,90.9047,400.0
2017-05-19 13:10:00,98.75,98.92,98.75,98.85,2100.0,90.8403,90.9967,90.8403,90.9323,2100.0
2017-05-19 13:15:00,98.79,98.9,98.75,98.9,1700.0,90.8771,90.9783,90.8403,90.9783,1700.0
2017-05-19 13:20:00,98.79,98.87,98.78,98.82,2362.0,90.8771,90.9507,90.8679,90.9047,2362.0
2017-05-19 13:25:00,98.78,98.89,98.67,98.82,5206.0,90.8679,90.9691,90.7668,90.9047,5206.0
2017-05-19 13:30:00,98.8,98.9,98.7,98.89,800.0,90.8863,90.9783,90.7944,90.9691,800.0
2017-05-19 13:35:00,98.84,98.9,98.84,98.86,900.0,90.9231,90.9783,90.9231,90.9415,900.0
2017-05-19 13:40:00,98.78,98.93,98.78,98.93,1000.0,90.8679,91.0059,90.8679,91.0059,1000.0
2017-05-19 13:45:00,98.87,98.92,98.84,98.86,1500.0,90.9507,90.9967,90.9231,90.9415,1500.0
2017-05-19 13:50:00,98.84,98.96,98.84,98.96,2486.0,90.9231,91.0335,90.9231,91.0335,2486.0
2017-05-19 13:55:00,98.92,99.02,98.92,99.02,400.0,90.9967,91.0887,90.9967,91.0887,400.0
2017-05-19 14:00:00,98.93,99.0,98.92,99.0,1103.0,91.0059,91.0703,90.9967,91.0703,1103.0
2017-05-19 14:05:00,98.98,98.98,98.82,98.82,2600.0,91.0519,91.0519,90.9047,90.9047,2600.0
2017-05-19 14:10:00,98.82,98.95,98.82,98.9,1400.0,90.9047,91.0243,90.9047,90.9783,1400.0
2017-05-19 14:15:00,98.93,98.97,98.81,98.88,2151.0,91.0059,91.0427,90.8955,90.9599,2151.0
2017-05-19 14:20:00,98.84,98.92,98.82,98.83,424.0,90.9231,90.9967,90.9047,90.9139,424.0
2017-05-19 14:25:00,98.9,98.99,98.9,98.93,2300.0,90.9783,91.0611,90.9783,91.0059,2300.0
2017-05-19 14:30:00,99.0,99.06,98.92,99.03,2565.0,91.0703,91.1255,90.9967,91.0979,2565.0
2017-05-19 14:35:00,99.07,99.1,98.91,98.91,3555.0,91.1347,91.1623,90.9875,90.9875,3555.0
2017-05-19 14:40:00,99.04,99.1,99.03,99.03,1474.0,91.1071,91.1623,91.0979,91.0979,1474.0
2017-05-19 14:45:00,98.99,99.09,98.88,98.88,1725.0,91.0611,91.1531,90.9599,90.9599,1725.0
2017-05-19 14:50:00,98.83,98.83,98.8,98.8,700.0,90.9139,90.9139,90.8863,90.8863,700.0
2017-05-19 14:55:00,98.84,98.86,98.73,98.73,1300.0,90.9231,90.9415,90.8219,90.8219,1300.0
2017-05-19 15:00:00,98.77,98.93,98.77,98.83,1400.0,90.8587,91.0059,90.8587,90.9139,1400.0
2017-05-19 15:05:00,98.81,99.03,98.81,98.83,5956.0,90.8955,91.0979,90.8955,90.9139,5956.0
2017-05-19 15:10:00,98.83,98.9,98.77,98.81,2900.0,90.9139,90.9783,90.8587,90.8955,2900.0
2017-05-19 15:15:00,98.81,98.87,98.77,98.77,2550.0,90.8955,90.9507,90.8587,90.8587,2550.0
2017-05-19 15:20:00,98.78,98.86,98.76,98.86,1925.0,90.8679,90.9415,90.8495,90.9415,1925.0
2017-05-19 15:25:00,98.78,99.01,98.77,98.92,3222.0,90.8679,91.0795,90.8587,90.9967,3222.0
2017-05-19 15:30:00,98.92,98.94,98.81,98.91,5489.0,90.9967,91.0151,90.8955,90.9875,5489.0
2017-05-19 15:35:00,98.95,99.09,98.92,99.01,5070.0,91.0243,91.1531,90.9967,91.0795,5070.0
2017-05-19 15:40:00,99.01,99.13,98.84,98.84,5223.0,91.0795,91.1899,90.9231,90.9231,5223.0
2017-05-19 15:45:00,98.8,98.96,98.8,98.9,10261.0,90.8863,91.0335,90.8863,90.9783,10261.0
2017-05-19 15:50:00,98.91,98.99,98.87,98.93,13996.0,90.9875,91.0611,90.9507,91.0059,13996.0
2017-05-19 15:55:00,98.87,98.91,98.78,98.9,10960.0,90.9507,90.9875,90.8679,90.9783,10960.0
2017-05-22 09:30:00,99.05,99.3,99.05,99.09,2366.0,91.1163,91.3463,91.1163,91.1531,2366.0
2017-05-22 09:35:00,99.4,99.46,99.3,99.31,2000.0,91.4383,91.4935,91.3463,91.3555,2000.0
2017-05-22 09:40:00,99.31,99.31,98.71,98.71,700.0,91.3555,91.3555,90.8035,90.8035,700.0
2017-05-22 09:45:00,98.84,98.96,98.74,98.74,1500.0,90.9231,91.0335,90.8311,90.8311,1500.0
2017-05-22 09:50:00,98.84,98.84,98.79,98.79,300.0,90.9231,90.9231,90.8771,90.8771,300.0
2017-05-22 09:55:00,98.79,98.79,98.51,98.52,1900.0,90.8771,90.8771,90.6196,90.6288,1900.0
2017-05-22 10:00:00,98.51,98.67,98.41,98.66,2444.0,90.6196,90.7668,90.5276,90.7576,2444.0
2017-05-22 10:05:00,98.79,98.79,98.42,98.76,1600.0,90.8771,90.8771,90.5368,90.8495,1600.0
2017-05-22 10:10:00,98.68,99.07,98.68,99.0,3340.0,90.776,91.1347,90.776,91.0703,3340.0
2017-05-22 10:15:00,99.0,99.0,98.89,98.89,300.0,91.0703,91.0703,90.9691,90.9691,300.0
2017-05-22 10:20:00,98.89,98.89,98.84,98.84,800.0,90.9691,90.9691,90.9231,90.9231,800.0
2017-05-22 10:25:00,98.91,99.06,98.85,99.04,1300.0,90.9875,91.1255,90.9323,91.1071,1300.0
2017-05-22 10:30:00,98.97,98.98,98.75,98.75,900.0,91.0427,91.0519,90.8403,90.8403,900.0
2017-05-22 10:35:00,98.8,98.85,98.79,98.82,600.0,90.8863,90.9323,90.8771,90.9047,600.0
2017-05-22 10:40:00,98.82,98.91,98.82,98.83,1000.0,90.9047,90.9875,90.9047,90.9139,1000.0
2017-05-22 10:45:00,98.88,98.94,98.88,98.91,1600.0,90.9599,91.0151,90.9599,90.9875,1600.0
2017-05-22 10:50:00,98.89,98.89,98.81,98.81,594.0,90.9691,90.9691,90.8955,90.8955,594.0
2017-05-22 10:55:00,98.86,99.07,98.85,99.01,1500.0,90.9415,91.1347,90.9323,91.0795,1500.0
2017-05-22 11:00:00,98.82,98.82,98.82,98.82,100.0,90.9047,90.9047,90.9047,90.9047,100.0
2017-05-22 11:05:00,98.84,99.13,98.84,99.13,1425.0,90.9231,91.1899,90.9231,91.1899,1425.0
2017-05-22 11:10:00,99.08,99.13,99.07,99.07,1365.0,91.1439,91.1899,91.1347,91.1347,1365.0
2017-05-22 11:15:00,98.98,99.0,98.98,98.98,400.0,91.0519,91.0703,91.0519,91.0519,400.0
2017-05-22 11:20:00,98.98,99.07,98.97,99.02,2856.0,91.0519,91.1347,91.0427,91.0887,2856.0
2017-05-22 11:25:00,99.04,99.14,98.99,99.08,900.0,91.1071,91.1991,91.0611,91.1439,900.0
2017-05-22 11:30:00,99.15,99.3,99.15,99.3,1700.0,91.2083,91.3463,91.2083,91.3463,1700.0
2017-05-22 11:35:00,99.23,99.26,99.14,99.14,1300.0,91.2819,91.3095,91.1991,91.1991,1300.0
2017-05-22 11:40:00,99.2,99.2,99.0,99.0,700.0,91.2543,91.2543,91.0703,91.0703,700.0
2017-05-22 11:45:00,99.03,99.04,98.99,98.99,601.0,91.0979,91.1071,91.0611,91.0611,601.0
2017-05-22 11:50:00,98.99,98.99,98.99,98.99,0.0,91.0611,91.0611,91.0611,91.0611,0.0
2017-05-22 11:55:00,99.01,99.07,99.0,99.02,1600.0,91.0795,91.1347,91.0703,91.0887,1600.0
2017-05-22 12:00:00,99.02,99.02,98.98,99.0,1000.0,91.0887,91.0887,91.0519,91.0703,1000.0
2017-05-22 12:05:00,99.03,99.08,99.03,99.05,1723.0,91.0979,91.1439,91.0979,91.1163,1723.0
2017-05-22 12:10:00,99.17,99.19,99.12,99.19,300.0,91.2267,91.2451,91.1807,91.2451,300.0
2017-05-22 12:15:00,99.13,99.23,99.13,99.2,600.0,91.1899,91.2819,91.1899,91.2543,600.0
2017-05-22 12:20:00,99.2,99.21,99.17,99.17,2100.0,91.2543,91.2635,91.2267,91.2267,2100.0
2017-05-22 12:25:00,99.21,99.22,99.21,99.21,200.0,91.2635,91.2727,91.2635,91.2635,200.0
2017-05-22 12:30:00,99.18,99.18,99.18,99.18,100.0,91.2359,91.2359,91.2359,91.2359,100.0
2017-05-22 12:35:00,99.17,99.22,99.17,99.2,1100.0,91.2267,91.2727,91.2267,91.2543,1100.0
2017-05-22 12:40:00,99.17,99.21,99.15,99.17,2673.0,91.2267,91.2635,91.2083,91.2267,2673.0
2017-05-22 12:45:00,99.23,99.23,99.21,99.22,400.0,91.2819,91.2819,91.2635,91.2727,400.0
2017-05-22 12:50:00,99.19,99.19,99.09,99.09,1342.0,91.2451,91.2451,91.1531,91.1531,1342.0
2017-05-22 12:55:00,99.13,99.13,99.09,99.09,400.0,91.1899,91.1899,91.1531,91.1531,400.0
2017-05-22 13:00:00,99.09,99.09,99.06,99.06,400.0,91.1531,91.1531,91.1255,91.1255,400.0
2017-05-22 13:05:00,99.06,99.14,99.06,99.09,1400.0,91.1255,91.1991,91.1255,91.1531,1400.0
2017-05-22 13:10:00,99.12,99.12,99.09,99.09,200.0,91.1807,91.1807,91.1531,91.1531,200.0
2017-05-22 13:15:00,99.09,99.11,99.0,99.0,3526.0,91.1531,91.1715,91.0703,91.0703,3526.0
2017-05-22 13:20:00,99.0,99.0,99.0,99.0,100.0,91.0703,91.0703,91.0703,91.0703,100.0
2017-05-22 13:25:00,98.98,99.06,98.98,99.05,4074.0,91.0519,91.1255,91.0519,91.1163,4074.0
2017-05-22 13:30:00,99.08,99.18,99.05,99.1,2736.0,91.1439,91.2359,91.1163,91.1623,2736.0
2017-05-22 13:35:00,99.09,99.21,99.06,99.17,2843.0,91.1531,91.2635,91.1255,91.2267,2843.0
2017-05-22 13:40:00,99.21,99.23,99.19,99.22,1612.0,91.2635,91.2819,91.2451,91.2727,1612.0
2017-05-22 13:45:00,99.2,99.29,99.2,99.2,2452.0,91.2543,91.3371,91.2543,91.2543,2452.0
2017-05-22 13:50:00,99.25,99.39,99.2,99.39,3028.0,91.3003,91.4291,91.2543,91.4291,3028.0
2017-05-22 13:55:00,99.5,99.5,99.31,99.33,5381.0,91.5303,91.5303,91.3555,91.3739,5381.0
2017-05-22 14:00:00,99.32,99.37,99.32,99.33,1488.0,91.3647,91.4107,91.3647,91.3739,1488.0
2017-05-22 14:05:00,99.31,99.51,99.29,99.43,2684.0,91.3555,91.5395,91.3371,91.4659,2684.0
2017-05-22 14:10:00,99.45,99.62,99.44,99.62,2572.0,91.4843,91.6407,91.4751,91.6407,2572.0
2017-05-22 14:15:00,99.52,99.64,99.52,99.52,3249.0,91.5487,91.6591,91.5487,91.5487,3249.0
2017-05-22 14:20:00,99.53,99.76,99.53,99.67,3965.0,91.5579,91.7694,91.5579,91.6867,3965.0
2017-05-22 14:25:00,99.71,99.74,99.7,99.73,1000.0,91.7235,91.751,91.7143,91.7418,1000.0
2017-05-22 14:30:00,99.73,99.73,99.58,99.58,1911.0,91.7418,91.7418,91.6039,91.6039,1911.0
2017-05-22 14:35:00,99.56,99.56,99.47,99.47,1168.0,91.5855,91.5855,91.5027,91.5027,1168.0
2017-05-22 14:40:00,99.5,99.52,99.42,99.42,4553.0,91.5303,91.5487,91.4567,91.4567,4553.0
2017-05-22 14:45:00,99.34,99.34,99.3,99.34,800.0,91.3831,91.3831,91.3463,91.3831,800.0
2017-05-22 14:50:00,99.31,99.54,99.31,99.54,2700.0,91.3555,91.5671,91.3555,91.5671,2700.0
2017-05-22 14:55:00,99.54,99.54,99.36,99.36,1000.0,91.5671,91.5671,91.4015,91.4015,1000.0
2017-05-22 15:00:00,99.35,99.4,99.31,99.34,2515.0,91.3923,91.4383,91.3555,91.3831,2515.0
2017-05-22 15:05:00,99.34,99.41,99.33,99.39,1016.0,91.3831,91.4475,91.3739,91.4291,1016.0
2017-05-22 15:10:00,99.36,99.42,99.36,99.4,2100.0,91.4015,91.4567,91.4015,91.4383,2100.0
2017-05-22 15:15:00,99.39,99.39,99.33,99.33,1279.0,91.4291,91.4291,91.3739,91.3739,1279.0
2017-05-22 15:20:00,99.33,99.33,99.23,99.3,1800.0,91.3739,91.3739,91.2819,91.3463,1800.0
2017-05-22 15:25:00,99.31,99.35,99.24,99.24,925.0,91.3555,91.3923,91.2911,91.2911,925.0
2017-05-22 15:30:00,99.24,99.32,99.2,99.3,2900.0,91.2911,91.3647,91.2543,91.3463,2900.0
2017-05-22 15:35:00,99.3,99.37,99.27,99.27,5253.0,91.3463,91.4107,91.3187,91.3187,5253.0
2017-05-22 15:40:00,99.23,99.29,99.23,99.24,2437.0,91.2819,91.3371,91.2819,91.2911,2437.0
2017-05-22 15:45:00,99.24,99.31,99.15,99.31,7483.0,91.2911,91.3555,91.2083,91.3555,7483.0
2017-05-22 15:50:00,99.28,99.42,99.24,99.37,4791.0,91.3279,91.4567,91.2911,91.4107,4791.0
2017-05-22 15:55:00,99.36,99.44,99.3,99.38,18702.0,91.4015,91.4751,91.3463,91.4199,18702.0
2017-05-23 09:30:00,99.88,99.88,98.88,99.5,7884.0,91.8798,91.8798,90.9599,91.5303,7884.0
2017-05-23 09:35:00,99.5,99.5,98.51,98.88,1440.0,91.5303,91.5303,90.6196,90.9599,1440.0
2017-05-23 09:40:00,98.87,98.92,98.51,98.51,1148.0,90.9507,90.9967,90.6196,90.6196,1148.0
2017-05-23 09:45:00,98.69,98.99,98.68,98.99,749.0,90.7852,91.0611,90.776,91.0611,749.0
2017-05-23 09:50:00,99.08,99.17,99.04,99.16,1397.0,91.1439,91.2267,91.1071,91.2175,1397.0
2017-05-23 09:55:00,99.26,99.37,99.05,99.05,1738.0,91.3095,91.4107,91.1163,91.1163,1738.0
2017-05-23 10:00:00,99.13,99.14,98.98,98.98,1307.0,91.1899,91.1991,91.0519,91.0519,1307.0
2017-05-23 10:05:00,99.02,99.03,98.94,98.96,830.0,91.0887,91.0979,91.0151,91.0335,830.0
2017-05-23 10:10:00,98.82,98.98,98.8,98.97,1645.0,90.9047,91.0519,90.8863,91.0427,1645.0
2017-05-23 10:15:00,99.02,99.02,98.89,98.98,833.0,91.0887,91.0887,90.9691,91.0519,833.0
2017-05-23 10:20:00,98.94,99.08,98.93,99.08,2314.0,91.0151,91.1439,91.0059,91.1439,2314.0
2017-05-23 10:25:00,99.05,99.06,99.0,99.01,1315.0,91.1163,91.1255,91.0703,91.0795,1315.0
2017-05-23 10:30:00,99.0,99.12,98.98,99.05,2300.0,91.0703,91.1807,91.0519,91.1163,2300.0
2017-05-23 10:35:00,99.09,99.13,99.0,99.13,2200.0,91.1531,91.1899,91.0703,91.1899,2200.0
2017-05-23 10:40:00,99.13,99.25,99.13,99.15,1500.0,91.1899,91.3003,91.1899,91.2083,1500.0
2017-05-23 10:45:00,99.11,99.11,99.07,99.07,600.0,91.1715,91.1715,91.1347,91.1347,600.0
2017-05-23 10:50:00,99.09,99.09,98.96,99.0,3601.0,91.1531,91.1531,91.0335,91.0703,3601.0
2017-05-23 10:55:00,98.99,98.99,98.92,98.92,1300.0,91.0611,91.0611,90.9967,90.9967,1300.0
2017-05-23 11:00:00,98.92,98.92,98.92,98.92,700.0,90.9967,90.9967,90.9967,90.9967,700.0
2017-05-23 11:05:00,98.93,98.93,98.85,98.89,1200.0,91.0059,91.0059,90.9323,90.9691,1200.0
2017-05-23 11:10:00,98.88,98.9,98.81,98.9,534.0,90.9599,90.9783,90.8955,90.9783,534.0
2017-05-23 11:15:00,98.83,98.84,98.75,98.76,1100.0,90.9139,90.9231,90.8403,90.8495,1100.0
2017-05-23 11:20:00,98.79,98.85,98.78,98.85,3200.0,90.8771,90.9323,90.8679,90.9323,3200.0
2017-05-23 11:25:00,98.85,98.99,98.85,98.94,3200.0,90.9323,91.0611,90.9323,91.0151,3200.0
2017-05-23 11:30:00,99.12,99.12,98.92,98.92,900.0,91.1807,91.1807,90.9967,90.9967,900.0
2017-05-23 11:35:00,98.9,98.9,98.9,98.9,100.0,90.9783,90.9783,90.9783,90.9783,100.0
2017-05-23 11:40:00,98.9,98.92,98.65,98.65,3243.0,90.9783,90.9967,90.7484,90.7484,3243.0
2017-05-23 11:45:00,98.71,98.74,98.68,98.72,1000.0,90.8035,90.8311,90.776,90.8127,1000.0
2017-05-23 11:50:00,98.72,98.75,98.67,98.67,2991.0,90.8127,90.8403,90.7668,90.7668,2991.0
2017-05-23 11:55:00,98.62,98.65,98.56,98.58,1400.0,90.7208,90.7484,90.6656,90.684,1400.0
2017-05-23 12:00:00,98.64,98.77,98.59,98.65,2800.0,90.7392,90.8587,90.6932,90.7484,2800.0
2017-05-23 12:05:00,98.67,98.76,98.65,98.76,831.0,90.7668,90.8495,90.7484,90.8495,831.0
2017-05-23 12:10:00,98.66,98.66,98.59,98.59,1786.0,90.7576,90.7576,90.6932,90.6932,1786.0
2017-05-23 12:15:00,98.59,98.59,98.59,98.59,0.0,90.6932,90.6932,90.6932,90.6932,0.0
2017-05-23 12:20:00,98.59,98.67,98.58,98.58,700.0,90.6932,90.7668,90.684,90.684,700.0
2017-05-23 12:25:00,98.54,98.58,98.47,98.51,2139.0,90.6472,90.684,90.5828,90.6196,2139.0
2017-05-23 12:30:00,98.48,98.48,98.46,98.46,400.0,90.592,90.592,90.5736,90.5736,400.0
2017-05-23 12:35:00,98.52,98.52,98.38,98.39,5650.0,90.6288,90.6288,90.5,90.5092,5650.0
2017-05-23 12:40:00,98.39,98.41,98.37,98.37,800.0,90.5092,90.5276,90.4908,90.4908,800.0
2017-05-23 12:45:00,98.36,98.36,98.23,98.25,700.0,90.4816,90.4816,90.362,90.3804,700.0
2017-05-23 12:50:00,98.24,98.24,98.23,98.23,200.0,90.3712,90.3712,90.362,90.362,200.0
2017-05-23 12:55:00,98.25,98.29,98.22,98.22,2600.0,90.3804,90.4172,90.3528,90.3528,2600.0
2017-05-23 13:00:00,98.23,98.53,98.21,98.4,5100.0,90.362,90.638,90.3436,90.5184,5100.0
2017-05-23 13:05:00,98.38,98.4,98.38,98.38,900.0,90.5,90.5184,90.5,90.5,900.0
2017-05-23 13:10:00,98.42,98.51,98.42,98.51,600.0,90.5368,90.6196,90.5368,90.6196,600.0
2017-05-23 13:15:00,98.51,98.51,98.43,98.43,300.0,90.6196,90.6196,90.546,90.546,300.0
2017-05-23 13:20:00,98.42,98.59,98.42,98.59,2000.0,90.5368,90.6932,90.5368,90.6932,2000.0
2017-05-23 13:25:00,98.65,98.65,98.58,98.58,500.0,90.7484,90.7484,90.684,90.684,500.0
2017-05-23 13:30:00,98.63,98.63,98.54,98.54,1825.0,90.73,90.73,90.6472,90.6472,1825.0
2017-05-23 13:35:00,98.55,98.55,98.41,98.41,1100.0,90.6564,90.6564,90.5276,90.5276,1100.0
2017-05-23 13:40:00,98.42,98.42,98.22,98.22,970.0,90.5368,90.5368,90.3528,90.3528,970.0
2017-05-23 13:45:00,98.32,98.37,98.3,98.3,300.0,90.4448,90.4908,90.4264,90.4264,300.0
2017-05-23 13:50:00,98.26,98.3,98.26,98.3,500.0,90.3896,90.4264,90.3896,90.4264,500.0
2017-05-23 13:55:00,98.34,98.39,98.33,98.39,1845.0,90.4632,90.5092,90.454,90.5092,1845.0
2017-05-23 14:00:00,98.38,98.38,98.27,98.29,1200.0,90.5,90.5,90.3988,90.4172,1200.0
2017-05-23 14:05:00,98.31,98.48,98.31,98.48,1350.0,90.4356,90.592,90.4356,90.592,1350.0
2017-05-23 14:10:00,98.57,98.57,98.41,98.41,900.0,90.6748,90.6748,90.5276,90.5276,900.0
2017-05-23 14:15:00,98.36,98.36,98.26,98.27,3081.0,90.4816,90.4816,90.3896,90.3988,3081.0
2017-05-23 14:20:00,98.3,98.44,98.3,98.44,1549.0,90.4264,90.5552,90.4264,90.5552,1549.0
2017-05-23 14:25:00,98.4,98.52,98.4,98.52,200.0,90.5184,90.6288,90.5184,90.6288,200.0
2017-05-23 14:30:00,98.42,98.47,98.4,98.47,1375.0,90.5368,90.5828,90.5184,90.5828,1375.0
2017-05-23 14:35:00,98.47,98.52,98.41,98.43,1300.0,90.5828,90.6288,90.5276,90.546,1300.0
2017-05-23 14:40:00,98.44,98.64,98.44,98.64,1475.0,90.5552,90.7392,90.5552,90.7392,1475.0
2017-05-23 14:45:00,98.65,98.78,98.65,98.78,626.0,90.7484,90.8679,90.7484,90.8679,626.0
2017-05-23 14:50:00,98.71,98.71,98.52,98.58,13984.0,90.8035,90.8035,90.6288,90.684,13984.0
2017-05-23 14:55:00,98.58,98.68,98.53,98.68,1860.0,90.684,90.776,90.638,90.776,1860.0
2017-05-23 15:00:00,98.71,98.75,98.64,98.75,1300.0,90.8035,90.8403,90.7392,90.8403,1300.0
2017-05-23 15:05:00,98.73,98.82,98.73,98.8,3860.0,90.8219,90.9047,90.8219,90.8863,3860.0
2017-05-23 15:10:00,98.69,98.75,98.69,98.75,400.0,90.7852,90.8403,90.7852,90.8403,400.0
2017-05-23 15:15:00,98.7,98.89,98.7,98.8,4200.0,90.7944,90.9691,90.7944,90.8863,4200.0
2017-05-23 15:20:00,98.75,98.92,98.75,98.89,7032.0,90.8403,90.9967,90.8403,90.9691,7032.0
2017-05-23 15:25:00,98.88,98.88,98.79,98.79,1600.0,90.9599,90.9599,90.8771,90.8771,1600.0
2017-05-23 15:30:00,98.78,98.78,98.7,98.77,2747.0,90.8679,90.8679,90.7944,90.8587,2747.0
2017-05-23 15:35:00,98.77,98.83,98.75,98.76,882.0,90.8587,90.9139,90.8403,90.8495,882.0
2017-05-23 15:40:00,98.77,98.87,98.75,98.87,1900.0,90.8587,90.9507,90.8403,90.9507,1900.0
2017-05-23 15:45:00,98.87,98.9,98.8,98.85,6852.0,90.9507,90.9783,90.8863,90.9323,6852.0
2017-05-23 15:50:00,98.81,98.97,98.81,98.88,6660.0,90.8955,91.0427,90.8955,90.9599,6660.0
2017-05-23 15:55:00,98.86,98.95,98.78,98.9,24242.0,90.9415,91.0243,90.8679,90.9783,24242.0
2017-05-24 09:30:00,99.0,99.06,98.53,98.53,3249.0,91.0703,91.1255,90.638,90.638,3249.0
2017-05-24 09:35:00,98.53,98.53,98.53,98.53,0.0,90.638,90.638,90.638,90.638,0.0
2017-05-24 09:40:00,98.75,98.85,98.75,98.85,200.0,90.8403,90.9323,90.8403,90.9323,200.0
2017-05-24 09:45:00,98.97,99.16,98.96,99.15,3189.0,91.0427,91.2175,91.0335,91.2083,3189.0
2017-05-24 09:50:00,99.26,99.26,98.93,98.94,1700.0,91.3095,91.3095,91.0059,91.0151,1700.0
2017-05-24 09:55:00,98.83,99.06,98.83,98.92,2600.0,90.9139,91.1255,90.9139,90.9967,2600.0
2017-05-24 10:00:00,99.03,99.03,99.01,99.01,300.0,91.0979,91.0979,91.0795,91.0795,300.0
2017-05-24 10:05:00,98.98,99.34,98.95,99.34,2200.0,91.0519,91.3831,91.0243,91.3831,2200.0
2017-05-24 10:10:00,99.1,99.12,99.02,99.1,1167.0,91.1623,91.1807,91.0887,91.1623,1167.0
2017-05-24 10:15:00,99.13,99.59,99.13,99.43,1200.0,91.1899,91.6131,91.1899,91.4659,1200.0
2017-05-24 10:20:00,99.46,99.48,99.15,99.22,2253.0,91.4935,91.5119,91.2083,91.2727,2253.0
2017-05-24 10:25:00,99.12,99.41,99.12,99.41,700.0,91.1807,91.4475,91.1807,91.4475,700.0
2017-05-24 10:30:00,99.41,99.41,99.19,99.19,2232.0,91.4475,91.4475,91.2451,91.2451,2232.0
2017-05-24 10:35:00,99.27,99.45,99.21,99.21,3639.0,91.3187,91.4843,91.2635,91.2635,3639.0
2017-05-24 10:40:00,99.29,99.29,99.23,99.23,1934.0,91.3371,91.3371,91.2819,91.2819,1934.0
2017-05-24 10:45:00,99.07,99.21,99.0,99.17,1800.0,91.1347,91.2635,91.0703,91.2267,1800.0
2017-05-24 10:50:00,99.23,99.28,99.22,99.22,1000.0,91.2819,91.3279,91.2727,91.2727,1000.0
2017-05-24 10:55:00,99.29,99.43,99.13,99.15,5649.0,91.3371,91.4659,91.1899,91.2083,5649.0
2017-05-24 11:00:00,99.2,99.2,99.13,99.13,1037.0,91.2543,91.2543,91.1899,91.1899,1037.0
2017-05-24 11:05:00,99.15,99.23,99.13,99.17,2400.0,91.2083,91.2819,91.1899,91.2267,2400.0
2017-05-24 11:10:00,99.18,99.29,99.16,99.26,1600.0,91.2359,91.3371,91.2175,91.3095,1600.0
2017-05-24 11:15:00,99.3,99.38,99.24,99.38,400.0,91.3463,91.4199,91.2911,91.4199,400.0
2017-05-24 11:20:00,99.34,99.44,99.34,99.44,420.0,91.3831,91.4751,91.3831,91.4751,420.0
2017-05-24 11:25:00,99.44,99.59,99.43,99.59,900.0,91.4751,91.6131,91.4659,91.6131,900.0
2017-05-24 11:30:00,99.66,99.67,99.54,99.56,3228.0,91.6775,91.6867,91.5671,91.5855,3228.0
2017-05-24 11:35:00,99.56,99.59,99.51,99.59,1526.0,91.5855,91.6131,91.5395,91.6131,1526.0
2017-05-24 11:40:00,99.47,99.59,99.47,99.59,300.0,91.5027,91.6131,91.5027,91.6131,300.0
2017-05-24 11:45:00,99.59,99.66,99.58,99.66,2400.0,91.6131,91.6775,91.6039,91.6775,2400.0
2017-05-24 11:50:00,99.65,99.65,99.56,99.57,2678.0,91.6683,91.6683,91.5855,91.5947,2678.0
2017-05-24 11:55:00,99.51,99.55,99.51,99.51,324.0,91.5395,91.5763,91.5395,91.5395,324.0
2017-05-24 12:00:00,99.59,99.6,99.52,99.6,700.0,91.6131,91.6223,91.5487,91.6223,700.0
2017-05-24 12:05:00,99.56,99.56,99.42,99.42,3599.0,91.5855,91.5855,91.4567,91.4567,3599.0
2017-05-24 12:10:00,99.33,99.33,99.33,99.33,100.0,91.3739,91.3739,91.3739,91.3739,100.0
2017-05-24 12:15:00,99.44,99.45,99.33,99.33,400.0,91.4751,91.4843,91.3739,91.3739,400.0
2017-05-24 12:20:00,99.35,99.4,99.35,99.4,200.0,91.3923,91.4383,91.3923,91.4383,200.0
2017-05-24 12:25:00,99.44,99.57,99.44,99.57,3265.0,91.4751,91.5947,91.4751,91.5947,3265.0
2017-05-24 12:30:00,99.56,99.64,99.56,99.63,216.0,91.5855,91.6591,91.5855,91.6499,216.0
2017-05-24 12:35:00,99.68,99.9,99.63,99.89,5813.0,91.6959,91.8982,91.6499,91.889,5813.0
2017-05-24 12:40:00,99.86,99.86,99.77,99.77,1409.0,91.8614,91.8614,91.7786,91.7786,1409.0
2017-05-24 12:45:00,99.81,99.81,99.75,99.81,400.0,91.8154,91.8154,91.7602,91.8154,400.0
2017-05-24 12:50:00,99.84,99.87,99.84,99.87,500.0,91.843,91.8706,91.843,91.8706,500.0
2017-05-24 12:55:00,99.83,99.83,99.8,99.8,1207.0,91.8338,91.8338,91.8062,91.8062,1207.0
2017-05-24 13:00:00,99.75,99.75,99.74,99.74,508.0,91.7602,91.7602,91.751,91.751,508.0
2017-05-24 13:05:00,99.74,99.74,99.74,99.74,0.0,91.751,91.751,91.751,91.751,0.0
2017-05-24 13:10:00,99.73,99.77,99.7,99.77,500.0,91.7418,91.7786,91.7143,91.7786,500.0
2017-05-24 13:15:00,99.81,99.81,99.79,99.81,700.0,91.8154,91.8154,91.797,91.8154,700.0
2017-05-24 13:20:00,99.76,99.76,99.64,99.64,2260.0,91.7694,91.7694,91.6591,91.6591,2260.0
2017-05-24 13:25:00,99.63,99.63,99.63,99.63,500.0,91.6499,91.6499,91.6499,91.6499,500.0
2017-05-24 13:30:00,99.63,99.63,99.63,99.63,0.0,91.6499,91.6499,91.6499,91.6499,0.0
2017-05-24 13:35:00,99.55,99.65,99.55,99.65,500.0,91.5763,91.6683,91.5763,91.6683,500.0
2017-05-24 13:40:00,99.65,99.66,99.6,99.6,1800.0,91.6683,91.6775,91.6223,91.6223,1800.0
2017-05-24 13:45:00,99.54,99.54,99.53,99.53,200.0,91.5671,91.5671,91.5579,91.5579,200.0
2017-05-24 13:50:00,99.57,99.57,99.57,99.57,100.0,91.5947,91.5947,91.5947,91.5947,100.0
2017-05-24 13:55:00,99.61,99.61,99.61,99.61,500.0,91.6315,91.6315,91.6315,91.6315,500.0
2017-05-24 14:00:00,99.62,99.73,99.54,99.62,3313.0,91.6407,91.7418,91.5671,91.6407,3313.0
2017-05-24 14:05:00,99.45,99.56,99.42,99.56,600.0,91.4843,91.5855,91.4567,91.5855,600.0
2017-05-24 14:10:00,99.58,99.58,99.58,99.58,300.0,91.6039,91.6039,91.6039,91.6039,300.0
2017-05-24 14:15:00,99.59,99.64,99.58,99.64,200.0,91.6131,91.6591,91.6039,91.6591,200.0
2017-05-24 14:20:00,99.54,99.59,99.53,99.59,1600.0,91.5671,91.6131,91.5579,91.6131,1600.0
2017-05-24 14:25:00,99.59,99.59,99.59,99.59,0.0,91.6131,91.6131,91.6131,91.6131,0.0
2017-05-24 14:30:00,99.62,99.77,99.61,99.74,2800.0,91.6407,91.7786,91.6315,91.751,2800.0
2017-05-24 14:35:00,99.8,99.85,99.79,99.8,1050.0,91.8062,91.8522,91.797,91.8062,1050.0
2017-05-24 14:40:00,99.79,99.86,99.79,99.86,744.0,91.797,91.8614,91.797,91.8614,744.0
2017-05-24 14:45:00,99.86,99.97,99.86,99.97,1300.0,91.8614,91.9626,91.8614,91.9626,1300.0
2017-05-24 14:50:00,99.97,99.97,99.89,99.91,3496.0,91.9626,91.9626,91.889,91.9074,3496.0
2017-05-24 14:55:00,99.91,100.05,99.91,100.04,1600.0,91.9074,92.0362,91.9074,92.027,1600.0
2017-05-24 15:00:00,100.0,100.06,99.99,99.99,5128.0,91.9902,92.0454,91.981,91.981,5128.0
2017-05-24 15:05:00,100.0,100.12,99.99,100.08,6039.0,91.9902,92.1006,91.981,92.0638,6039.0
2017-05-24 15:10:00,100.05,100.06,100.02,100.02,1706.0,92.0362,92.0454,92.0086,92.0086,1706.0
2017-05-24 15:15:00,100.02,100.09,100.02,100.07,1904.0,92.0086,92.073,92.0086,92.0546,1904.0
2017-05-24 15:20:00,100.05,100.15,100.05,100.07,2700.0,92.0362,92.1282,92.0362,92.0546,2700.0
2017-05-24 15:25:00,100.08,100.1,100.03,100.1,3500.0,92.0638,92.0822,92.0178,92.0822,3500.0
2017-05-24 15:30:00,100.09,100.09,100.05,100.05,2050.0,92.073,92.073,92.0362,92.0362,2050.0
2017-05-24 15:35:00,100.08,100.08,99.99,100.01,4821.0,92.0638,92.0638,91.981,91.9994,4821.0
2017-05-24 15:40:00,100.05,100.13,100.04,100.09,5113.0,92.0362,92.1098,92.027,92.073,5113.0
2017-05-24 15:45:00,100.11,100.12,100.07,100.09,8957.0,92.0914,92.1006,92.0546,92.073,8957.0
2017-05-24 15:50:00,100.11,100.14,100.07,100.07,8532.0,92.0914,92.119,92.0546,92.0546,8532.0
2017-05-24 15:55:00,100.09,100.13,99.96,100.02,19337.0,92.073,92.1098,91.9534,92.0086,19337.0
2017-05-25 09:30:00,100.2,100.67,100.18,100.43,3299.0,92.1742,92.6066,92.1558,92.3858,3299.0
2017-05-25 09:35:00,100.45,100.68,100.35,100.35,2487.0,92.4042,92.6158,92.3122,92.3122,2487.0
2017-05-25 09:40:00,100.51,100.61,100.28,100.3,6700.0,92.4594,92.5514,92.2478,92.2662,6700.0
2017-05-25 09:45:00,100.26,100.68,100.15,100.43,8283.0,92.2294,92.6158,92.1282,92.3858,8283.0
2017-05-25 09:50:00,100.41,100.41,100.19,100.3,1700.0,92.3674,92.3674,92.165,92.2662,1700.0
2017-05-25 09:55:00,100.3,100.36,100.29,100.31,900.0,92.2662,92.3214,92.257,92.2754,900.0
2017-05-25 10:00:00,100.31,100.37,100.15,100.28,3700.0,92.2754,92.3306,92.1282,92.2478,3700.0
2017-05-25 10:05:00,100.27,100.3,100.14,100.14,900.0,92.2386,92.2662,92.119,92.119,900.0
2017-05-25 10:10:00,100.17,100.2,100.11,100.14,1000.0,92.1466,92.1742,92.0914,92.119,1000.0
2017-05-25 10:15:00,100.1,100.13,100.06,100.06,1700.0,92.0822,92.1098,92.0454,92.0454,1700.0
2017-05-25 10:20:00,100.11,100.12,99.91,99.96,1100.0,92.0914,92.1006,91.9074,91.9534,1100.0
2017-05-25 10:25:00,100.03,100.45,100.03,100.45,3369.0,92.0178,92.4042,92.0178,92.4042,3369.0
2017-05-25 10:30:00,100.43,100.59,100.39,100.57,700.0,92.3858,92.533,92.349,92.5146,700.0
2017-05-25 10:35:00,100.57,100.6,100.46,100.57,2200.0,92.5146,92.5422,92.4134,92.5146,2200.0
2017-05-25 10:40:00,100.58,100.58,100.58,100.58,100.0,92.5238,92.5238,92.5238,92.5238,100.0
2017-05-25 10:45:00,100.72,100.75,100.69,100.69,1200.0,92.6526,92.6802,92.625,92.625,1200.0
2017-05-25 10:50:00,100.67,100.67,100.59,100.63,900.0,92.6066,92.6066,92.533,92.5698,900.0
2017-05-25 10:55:00,100.56,100.62,100.48,100.49,1900.0,92.5054,92.5606,92.4318,92.441,1900.0
2017-05-25 11:00:00,100.49,100.52,100.43,100.49,1800.0,92.441,92.4686,92.3858,92.441,1800.0
2017-05-25 11:05:00,100.46,100.61,100.36,100.56,5300.0,92.4134,92.5514,92.3214,92.5054,5300.0
2017-05-25 11:10:00,100.53,100.6,100.53,100.6,300.0,92.4778,92.5422,92.4778,92.5422,300.0
2017-05-25 11:15:00,100.56,100.75,100.56,100.62,3100.0,92.5054,92.6802,92.5054,92.5606,3100.0
2017-05-25 11:20:00,100.71,100.71,100.51,100.51,1100.0,92.6434,92.6434,92.4594,92.4594,1100.0
2017-05-25 11:25:00,100.58,100.62,100.56,100.56,700.0,92.5238,92.5606,92.5054,92.5054,700.0
2017-05-25 11:30:00,100.62,100.75,100.52,100.65,9400.0,92.5606,92.6802,92.4686,92.5882,9400.0
2017-05-25 11:35:00,100.69,100.86,100.69,100.76,6000.0,92.625,92.7813,92.625,92.6893,6000.0
2017-05-25 11:40:00,100.79,100.8,100.79,100.8,300.0,92.7169,92.7261,92.7169,92.7261,300.0
2017-05-25 11:45:00,100.74,100.86,100.73,100.86,800.0,92.671,92.7813,92.6618,92.7813,800.0
2017-05-25 11:50:00,100.84,100.9,100.82,100.85,1300.0,92.7629,92.8181,92.7445,92.7721,1300.0
2017-05-25 11:55:00,100.91,100.91,100.85,100.85,400.0,92.8273,92.8273,92.7721,92.7721,400.0
2017-05-25 12:00:00,100.91,100.91,100.78,100.86,1700.0,92.8273,92.8273,92.7077,92.7813,1700.0
2017-05-25 12:05:00,100.8,100.8,100.68,100.73,2721.0,92.7261,92.7261,92.6158,92.6618,2721.0
2017-05-25 12:10:00,100.69,100.78,100.69,100.78,2214.0,92.625,92.7077,92.625,92.7077,2214.0
2017-05-25 12:15:00,100.79,100.8,100.78,100.79,1146.0,92.7169,92.7261,92.7077,92.7169,1146.0
2017-05-25 12:20:00,100.79,100.92,100.78,100.8,1200.0,92.7169,92.8365,92.7077,92.7261,1200.0
2017-05-25 12:25:00,101.07,101.07,100.81,100.88,2800.0,92.9745,92.9745,92.7353,92.7997,2800.0
2017-05-25 12:30:00,100.88,100.88,100.88,100.88,0.0,92.7997,92.7997,92.7997,92.7997,0.0
2017-05-25 12:35:00,100.97,100.98,100.89,100.89,2300.0,92.8825,92.8917,92.8089,92.8089,2300.0
2017-05-25 12:40:00,100.89,100.94,100.89,100.9,1600.0,92.8089,92.8549,92.8089,92.8181,1600.0
2017-05-25 12:45:00,100.96,100.96,100.94,100.94,200.0,92.8733,92.8733,92.8549,92.8549,200.0
2017-05-25 12:50:00,100.93,100.97,100.83,100.9,1300.0,92.8457,92.8825,92.7537,92.8181,1300.0
2017-05-25 12:55:00,100.86,100.86,100.84,100.84,300.0,92.7813,92.7813,92.7629,92.7629,300.0
2017-05-25 13:00:00,100.86,100.92,100.8,100.86,3452.0,92.7813,92.8365,92.7261,92.7813,3452.0
2017-05-25 13:05:00,100.89,100.96,100.89,100.89,800.0,92.8089,92.8733,92.8089,92.8089,800.0
2017-05-25 13:10:00,100.91,100.91,100.89,100.9,1000.0,92.8273,92.8273,92.8089,92.8181,1000.0
2017-05-25 13:15:00,100.85,100.88,100.79,100.87,400.0,92.7721,92.7997,92.7169,92.7905,400.0
2017-05-25 13:20:00,100.92,100.98,100.92,100.98,1800.0,92.8365,92.8917,92.8365,92.8917,1800.0
2017-05-25 13:25:00,100.94,100.94,100.87,100.87,1800.0,92.8549,92.8549,92.7905,92.7905,1800.0
2017-05-25 13:30:00,100.93,100.94,100.93,100.94,200.0,92.8457,92.8549,92.8457,92.8549,200.0
2017-05-25 13:35:00,100.94,100.96,100.92,100.93,1400.0,92.8549,92.8733,92.8365,92.8457,1400.0
2017-05-25 13:40:00,100.9,100.91,100.88,100.88,600.0,92.8181,92.8273,92.7997,92.7997,600.0
2017-05-25 13:45:00,100.85,100.87,100.84,100.87,300.0,92.7721,92.7905,92.7629,92.7905,300.0
2017-05-25 13:50:00,100.93,101.04,100.92,101.0,1813.0,92.8457,92.9469,92.8365,92.9101,1813.0
2017-05-25 13:55:00,101.02,101.02,100.96,100.96,600.0,92.9285,92.9285,92.8733,92.8733,600.0
2017-05-25 14:00:00,100.98,101.04,100.95,100.99,1000.0,92.8917,92.9469,92.8641,92.9009,1000.0
2017-05-25 14:05:00,101.02,101.02,100.96,100.96,1000.0,92.9285,92.9285,92.8733,92.8733,1000.0
2017-05-25 14:10:00,100.98,100.98,100.89,100.91,900.0,92.8917,92.8917,92.8089,92.8273,900.0
2017-05-25 14:15:00,101.0,101.0,100.97,100.98,1700.0,92.9101,92.9101,92.8825,92.8917,1700.0
2017-05-25 14:20:00,100.95,101.1,100.95,101.09,2629.0,92.8641,93.0021,92.8641,92.9929,2629.0
2017-05-25 14:25:00,101.08,101.08,101.05,101.05,700.0,92.9837,92.9837,92.9561,92.9561,700.0
2017-05-25 14:30:00,101.03,101.03,101.03,101.03,300.0,92.9377,92.9377,92.9377,92.9377,300.0
2017-05-25 14:35:00,101.1,101.23,101.1,101.12,2541.0,93.0021,93.1217,93.0021,93.0205,2541.0
2017-05-25 14:40:00,101.15,101.17,101.05,101.05,1794.0,93.0481,93.0665,92.9561,92.9561,1794.0
2017-05-25 14:45:00,101.05,101.05,101.05,101.05,100.0,92.9561,92.9561,92.9561,92.9561,100.0
2017-05-25 14:50:00,101.1,101.1,101.08,101.08,500.0,93.0021,93.0021,92.9837,92.9837,500.0
2017-05-25 14:55:00,101.04,101.05,101.01,101.01,500.0,92.9469,92.9561,92.9193,92.9193,500.0
2017-05-25 15:00:00,101.02,101.09,101.02,101.04,3200.0,92.9285,92.9929,92.9285,92.9469,3200.0
2017-05-25 15:05:00,101.02,101.02,100.93,100.93,1000.0,92.9285,92.9285,92.8457,92.8457,1000.0
2017-05-25 15:10:00,100.92,101.03,100.91,100.99,2400.0,92.8365,92.9377,92.8273,92.9009,2400.0
2017-05-25 15:15:00,101.0,101.0,100.93,100.94,1998.0,92.9101,92.9101,92.8457,92.8549,1998.0
2017-05-25 15:20:00,100.93,100.95,100.83,100.87,4800.0,92.8457,92.8641,92.7537,92.7905,4800.0
2017-05-25 15:25:00,100.87,100.91,100.86,100.9,1100.0,92.7905,92.8273,92.7813,92.8181,1100.0
2017-05-25 15:30:00,100.89,100.92,100.84,100.92,1802.0,92.8089,92.8365,92.7629,92.8365,1802.0
2017-05-25 15:35:00,100.95,100.95,100.88,100.91,2003.0,92.8641,92.8641,92.7997,92.8273,2003.0
2017-05-25 15:40:00,100.91,100.99,100.88,100.99,4396.0,92.8273,92.9009,92.7997,92.9009,4396.0
2017-05-25 15:45:00,101.05,101.07,100.95,101.04,6617.0,92.9561,92.9745,92.8641,92.9469,6617.0
2017-05-25 15:50:00,101.01,101.03,100.83,100.92,6984.0,92.9193,92.9377,92.7537,92.8365,6984.0
2017-05-25 15:55:00,100.94,100.98,100.86,100.9,9538.0,92.8549,92.8917,92.7813,92.8181,9538.0
2017-05-26 09:30:00,100.63,101.3,100.63,100.98,1429.0,92.5698,93.1861,92.5698,92.8917,1429.0
2017-05-26 09:35:00,100.84,101.04,100.75,100.98,2000.0,92.7629,92.9469,92.6802,92.8917,2000.0
2017-05-26 09:40:00,100.92,100.92,100.28,100.28,1300.0,92.8365,92.8365,92.2478,92.2478,1300.0
2017-05-26 09:45:00,100.35,100.94,100.35,100.94,1100.0,92.3122,92.8549,92.3122,92.8549,1100.0
2017-05-26 09:50:00,101.02,101.02,100.43,100.5,900.0,92.9285,92.9285,92.3858,92.4502,900.0
2017-05-26 09:55:00,100.78,100.8,100.78,100.8,300.0,92.7077,92.7261,92.7077,92.7261,300.0
2017-05-26 10:00:00,100.75,100.96,100.45,100.63,1959.0,92.6802,92.8733,92.4042,92.5698,1959.0
2017-05-26 10:05:00,100.74,100.84,100.74,100.78,410.0,92.671,92.7629,92.671,92.7077,410.0
2017-05-26 10:10:00,100.65,100.94,100.41,100.72,2339.0,92.5882,92.8549,92.3674,92.6526,2339.0
2017-05-26 10:15:00,100.97,101.04,100.97,101.04,207.0,92.8825,92.9469,92.8825,92.9469,207.0
2017-05-26 10:20:00,101.1,101.15,101.03,101.09,1897.0,93.0021,93.0481,92.9377,92.9929,1897.0
2017-05-26 10:25:00,101.02,101.02,100.89,100.89,500.0,92.9285,92.9285,92.8089,92.8089,500.0
2017-05-26 10:30:00,101.01,101.25,101.01,101.25,1205.0,92.9193,93.1401,92.9193,93.1401,1205.0
2017-05-26 10:35:00,101.2,101.25,101.17,101.25,600.0,93.0941,93.1401,93.0665,93.1401,600.0
2017-05-26 10:40:00,101.23,101.25,101.18,101.22,1300.0,93.1217,93.1401,93.0757,93.1125,1300.0
2017-05-26 10:45:00,101.23,101.25,101.17,101.17,600.0,93.1217,93.1401,93.0665,93.0665,600.0
2017-05-26 10:50:00,101.13,101.2,101.03,101.14,1200.0,93.0297,93.0941,92.9377,93.0389,1200.0
2017-05-26 10:55:00,101.11,101.11,101.04,101.04,1500.0,93.0113,93.0113,92.9469,92.9469,1500.0
2017-05-26 11:00:00,101.04,101.19,101.04,101.19,300.0,92.9469,93.0849,92.9469,93.0849,300.0
2017-05-26 11:05:00,101.2,101.25,101.19,101.25,569.0,93.0941,93.1401,93.0849,93.1401,569.0
2017-05-26 11:10:00,101.2,101.22,101.14,101.18,500.0,93.0941,93.1125,93.0389,93.0757,500.0
2017-05-26 11:15:00,101.15,101.15,101.1,101.12,500.0,93.0481,93.0481,93.0021,93.0205,500.0
2017-05-26 11:20:00,101.08,101.11,101.03,101.08,2501.0,92.9837,93.0113,92.9377,92.9837,2501.0
2017-05-26 11:25:00,101.08,101.08,100.98,100.98,700.0,92.9837,92.9837,92.8917,92.8917,700.0
2017-05-26 11:30:00,101.04,101.04,100.92,100.92,635.0,92.9469,92.9469,92.8365,92.8365,635.0
2017-05-26 11:35:00,100.98,100.98,100.89,100.9,400.0,92.8917,92.8917,92.8089,92.8181,400.0
2017-05-26 11:40:00,100.88,100.88,100.85,100.88,400.0,92.7997,92.7997,92.7721,92.7997,400.0
2017-05-26 11:45:00,100.84,100.91,100.81,100.91,4235.0,92.7629,92.8273,92.7353,92.8273,4235.0
2017-05-26 11:50:00,100.93,100.96,100.9,100.9,800.0,92.8457,92.8733,92.8181,92.8181,800.0
2017-05-26 11:55:00,100.97,100.97,100.82,100.96,1200.0,92.8825,92.8825,92.7445,92.8733,1200.0
2017-05-26 12:00:00,100.94,100.96,100.82,100.82,1688.0,92.8549,92.8733,92.7445,92.7445,1688.0
2017-05-26 12:05:00,100.79,100.8,100.79,100.79,800.0,92.7169,92.7261,92.7169,92.7169,800.0
2017-05-26 12:10:00,100.76,100.84,100.76,100.82,1500.0,92.6893,92.7629,92.6893,92.7445,1500.0
2017-05-26 12:15:00,100.79,100.85,100.79,100.85,200.0,92.7169,92.7721,92.7169,92.7721,200.0
2017-05-26 12:20:00,100.85,100.88,100.83,100.84,1402.0,92.7721,92.7997,92.7537,92.7629,1402.0
2017-05-26 12:25:00,100.86,100.86,100.81,100.81,500.0,92.7813,92.7813,92.7353,92.7353,500.0
2017-05-26 12:30:00,100.84,100.84,100.75,100.75,801.0,92.7629,92.7629,92.6802,92.6802,801.0
2017-05-26 12:35:00,100.79,100.79,100.78,100.79,200.0,92.7169,92.7169,92.7077,92.7169,200.0
2017-05-26 12:40:00,100.78,100.81,100.7,100.7,1400.0,92.7077,92.7353,92.6342,92.6342,1400.0
2017-05-26 12:45:00,100.66,100.76,100.66,100.76,800.0,92.5974,92.6893,92.5974,92.6893,800.0
2017-05-26 12:50:00,100.73,100.77,100.72,100.77,200.0,92.6618,92.6985,92.6526,92.6985,200.0
2017-05-26 12:55:00,100.69,100.74,100.63,100.63,1500.0,92.625,92.671,92.5698,92.5698,1500.0
2017-05-26 13:00:00,100.68,100.68,100.58,100.61,1000.0,92.6158,92.6158,92.5238,92.5514,1000.0
2017-05-26 13:05:00,100.56,100.62,100.56,100.62,200.0,92.5054,92.5606,92.5054,92.5606,200.0
2017-05-26 13:10:00,100.6,100.66,100.59,100.61,2200.0,92.5422,92.5974,92.533,92.5514,2200.0
2017-05-26 13:15:00,100.63,100.63,100.59,100.59,400.0,92.5698,92.5698,92.533,92.533,400.0
2017-05-26 13:20:00,100.63,100.64,100.6,100.6,700.0,92.5698,92.579,92.5422,92.5422,700.0
2017-05-26 13:25:00,100.62,100.71,100.61,100.71,1300.0,92.5606,92.6434,92.5514,92.6434,1300.0
2017-05-26 13:30:00,100.67,100.67,100.61,100.61,400.0,92.6066,92.6066,92.5514,92.5514,400.0
2017-05-26 13:35:00,100.61,100.62,100.61,100.61,400.0,92.5514,92.5606,92.5514,92.5514,400.0
2017-05-26 13:40:00,100.54,100.58,100.54,100.56,500.0,92.487,92.5238,92.487,92.5054,500.0
2017-05-26 13:45:00,100.53,100.59,100.37,100.43,1510.0,92.4778,92.533,92.3306,92.3858,1510.0
2017-05-26 13:50:00,100.5,100.55,100.37,100.55,1680.0,92.4502,92.4962,92.3306,92.4962,1680.0
2017-05-26 13:55:00,100.58,100.6,100.54,100.59,5690.0,92.5238,92.5422,92.487,92.533,5690.0
2017-05-26 14:00:00,100.57,100.57,100.56,100.56,200.0,92.5146,92.5146,92.5054,92.5054,200.0
2017-05-26 14:05:00,100.56,100.56,100.46,100.49,1100.0,92.5054,92.5054,92.4134,92.441,1100.0
2017-05-26 14:10:00,100.49,100.49,100.49,100.49,0.0,92.441,92.441,92.441,92.441,0.0
2017-05-26 14:15:00,100.44,100.52,100.44,100.51,481.0,92.395,92.4686,92.395,92.4594,481.0
2017-05-26 14:20:00,100.48,100.53,100.43,100.47,2642.0,92.4318,92.4778,92.3858,92.4226,2642.0
2017-05-26 14:25:00,100.48,100.48,100.43,100.47,400.0,92.4318,92.4318,92.3858,92.4226,400.0
2017-05-26 14:30:00,100.49,100.5,100.46,100.46,1351.0,92.441,92.4502,92.4134,92.4134,1351.0
2017-05-26 14:35:00,100.52,100.52,100.52,100.52,100.0,92.4686,92.4686,92.4686,92.4686,100.0
2017-05-26 14:40:00,100.48,100.51,100.48,100.48,3155.0,92.4318,92.4594,92.4318,92.4318,3155.0
2017-05-26 14:45:00,100.43,100.49,100.43,100.49,900.0,92.3858,92.441,92.3858,92.441,900.0
2017-05-26 14:50:00,100.5,100.5,100.45,100.48,2146.0,92.4502,92.4502,92.4042,92.4318,2146.0
2017-05-26 14:55:00,100.47,100.66,100.47,100.6,1414.0,92.4226,92.5974,92.4226,92.5422,1414.0
2017-05-26 15:00:00,100.61,100.66,100.54,100.59,500.0,92.5514,92.5974,92.487,92.533,500.0
2017-05-26 15:05:00,100.59,100.6,100.47,100.47,1000.0,92.533,92.5422,92.4226,92.4226,1000.0
2017-05-26 15:10:00,100.4,100.8,100.4,100.68,7700.0,92.3582,92.7261,92.3582,92.6158,7700.0
2017-05-26 15:15:00,100.7,100.7,100.7,100.7,100.0,92.6342,92.6342,92.6342,92.6342,100.0
2017-05-26 15:20:00,100.74,100.74,100.71,100.73,800.0,92.671,92.671,92.6434,92.6618,800.0
2017-05-26 15:25:00,100.68,100.73,100.68,100.73,1400.0,92.6158,92.6618,92.6158,92.6618,1400.0
2017-05-26 15:30:00,100.81,100.85,100.79,100.8,2107.0,92.7353,92.7721,92.7169,92.7261,2107.0
2017-05-26 15:35:00,100.78,100.87,100.78,100.84,800.0,92.7077,92.7905,92.7077,92.7629,800.0
2017-05-26 15:40:00,100.88,100.88,100.85,100.85,600.0,92.7997,92.7997,92.7721,92.7721,600.0
2017-05-26 15:45:00,100.78,100.83,100.7,100.78,4489.0,92.7077,92.7537,92.6342,92.7077,4489.0
2017-05-26 15:50:00,100.78,100.79,100.73,100.79,3111.0,92.7077,92.7169,92.6618,92.7169,3111.0
2017-05-26 15:55:00,100.78,100.82,100.47,100.53,38519.0,92.7077,92.7445,92.4226,92.4778,38519.0
2017-05-30 09:30:00,100.33,100.33,100.33,100.33,1524.0,92.2938,92.2938,92.2938,92.2938,1524.0
2017-05-30 09:35:00,100.42,101.0,100.38,100.94,2030.0,92.3766,92.9101,92.3398,92.8549,2030.0
2017-05-30 09:40:00,100.83,100.84,100.83,100.84,400.0,92.7537,92.7629,92.7537,92.7629,400.0
2017-05-30 09:45:00,100.84,100.84,100.61,100.62,1725.0,92.7629,92.7629,92.5514,92.5606,1725.0
2017-05-30 09:50:00,100.41,100.94,100.4,100.88,2791.0,92.3674,92.8549,92.3582,92.7997,2791.0
2017-05-30 09:55:00,100.8,100.84,100.56,100.71,2400.0,92.7261,92.7629,92.5054,92.6434,2400.0
2017-05-30 10:00:00,100.71,100.88,100.71,100.88,600.0,92.6434,92.7997,92.6434,92.7997,600.0
2017-05-30 10:05:00,100.8,100.82,100.65,100.65,666.0,92.7261,92.7445,92.5882,92.5882,666.0
2017-05-30 10:10:00,100.74,100.74,100.53,100.66,1249.0,92.671,92.671,92.4778,92.5974,1249.0
2017-05-30 10:15:00,100.63,100.63,100.41,100.57,2200.0,92.5698,92.5698,92.3674,92.5146,2200.0
2017-05-30 10:20:00,100.58,100.58,100.44,100.44,870.0,92.5238,92.5238,92.395,92.395,870.0
2017-05-30 10:25:00,100.29,100.29,100.2,100.27,1377.0,92.257,92.257,92.1742,92.2386,1377.0
2017-05-30 10:30:00,100.23,100.25,100.19,100.23,1500.0,92.2018,92.2202,92.165,92.2018,1500.0
2017-05-30 10:35:00,100.19,100.45,100.19,100.41,2600.0,92.165,92.4042,92.165,92.3674,2600.0
2017-05-30 10:40:00,100.42,100.42,100.39,100.39,400.0,92.3766,92.3766,92.349,92.349,400.0
2017-05-30 10:45:00,100.38,100.41,100.37,100.41,463.0,92.3398,92.3674,92.3306,92.3674,463.0
2017-05-30 10:50:00,100.44,100.59,100.44,100.52,1800.0,92.395,92.533,92.395,92.4686,1800.0
2017-05-30 10:55:00,100.53,100.53,100.31,100.4,1900.0,92.4778,92.4778,92.2754,92.3582,1900.0
2017-05-30 11:00:00,100.42,100.55,100.38,100.55,2240.0,92.3766,92.4962,92.3398,92.4962,2240.0
2017-05-30 11:05:00,100.57,100.69,100.57,100.62,700.0,92.5146,92.625,92.5146,92.5606,700.0
2017-05-30 11:10:00,100.57,100.58,100.42,100.42,1400.0,92.5146,92.5238,92.3766,92.3766,1400.0
2017-05-30 11:15:00,100.39,100.43,100.34,100.34,405.0,92.349,92.3858,92.303,92.303,405.0
2017-05-30 11:20:00,100.41,100.48,100.41,100.47,2100.0,92.3674,92.4318,92.3674,92.4226,2100.0
2017-05-30 11:25:00,100.5,100.52,100.5,100.52,400.0,92.4502,92.4686,92.4502,92.4686,400.0
2017-05-30 11:30:00,100.54,100.54,100.47,100.47,1093.0,92.487,92.487,92.4226,92.4226,1093.0
2017-05-30 11:35:00,100.49,100.51,100.47,100.51,300.0,92.441,92.4594,92.4226,92.4594,300.0
2017-05-30 11:40:00,100.47,100.51,100.38,100.47,1850.0,92.4226,92.4594,92.3398,92.4226,1850.0
2017-05-30 11:45:00,100.44,100.5,100.4,100.46,2200.0,92.395,92.4502,92.3582,92.4134,2200.0
2017-05-30 11:50:00,100.44,100.47,100.43,100.45,1318.0,92.395,92.4226,92.3858,92.4042,1318.0
2017-05-30 11:55:00,100.43,100.48,100.35,100.35,2300.0,92.3858,92.4318,92.3122,92.3122,2300.0
2017-05-30 12:00:00,100.38,100.38,100.37,100.38,100.0,92.3398,92.3398,92.3306,92.3398,100.0
2017-05-30 12:05:00,100.34,100.34,100.12,100.21,1202.0,92.303,92.303,92.1006,92.1834,1202.0
2017-05-30 12:10:00,100.27,100.27,100.2,100.21,300.0,92.2386,92.2386,92.1742,92.1834,300.0
2017-05-30 12:15:00,100.21,100.21,100.21,100.21,100.0,92.1834,92.1834,92.1834,92.1834,100.0
2017-05-30 12:20:00,100.29,100.32,100.25,100.32,1900.0,92.257,92.2846,92.2202,92.2846,1900.0
2017-05-30 12:25:00,100.32,100.32,100.3,100.3,800.0,92.2846,92.2846,92.2662,92.2662,800.0
2017-05-30 12:30:00,100.29,100.29,100.22,100.22,1150.0,92.257,92.257,92.1926,92.1926,1150.0
2017-05-30 12:35:00,100.26,100.26,100.22,100.22,500.0,92.2294,92.2294,92.1926,92.1926,500.0
2017-05-30 12:40:00,100.19,100.19,100.19,100.19,100.0,92.165,92.165,92.165,92.165,100.0
2017-05-30 12:45:00,100.22,100.22,100.2,100.2,695.0,92.1926,92.1926,92.1742,92.1742,695.0
2017-05-30 12:50:00,100.2,100.25,100.19,100.24,2932.0,92.1742,92.2202,92.165,92.211,2932.0
2017-05-30 12:55:00,100.22,100.22,100.22,100.22,100.0,92.1926,92.1926,92.1926,92.1926,100.0
2017-05-30 13:00:00,100.2,100.26,100.2,100.25,1100.0,92.1742,92.2294,92.1742,92.2202,1100.0
2017-05-30 13:05:00,100.23,100.27,100.23,100.23,600.0,92.2018,92.2386,92.2018,92.2018,600.0
2017-05-30 13:10:00,100.24,100.31,100.24,100.3,1930.0,92.211,92.2754,92.211,92.2662,1930.0
2017-05-30 13:15:00,100.3,100.3,100.24,100.27,2100.0,92.2662,92.2662,92.211,92.2386,2100.0
2017-05-30 13:20:00,100.24,100.24,100.19,100.24,4887.0,92.211,92.211,92.165,92.211,4887.0
2017-05-30 13:25:00,100.26,100.3,100.21,100.3,2300.0,92.2294,92.2662,92.1834,92.2662,2300.0
2017-05-30 13:30:00,100.26,100.31,100.26,100.28,400.0,92.2294,92.2754,92.2294,92.2478,400.0
2017-05-30 13:35:00,100.31,100.32,100.28,100.28,400.0,92.2754,92.2846,92.2478,92.2478,400.0
2017-05-30 13:40:00,100.28,100.29,100.24,100.24,3650.0,92.2478,92.257,92.211,92.211,3650.0
2017-05-30 13:45:00,100.22,100.24,100.22,100.24,300.0,92.1926,92.211,92.1926,92.211,300.0
2017-05-30 13:50:00,100.23,100.24,100.2,100.21,800.0,92.2018,92.211,92.1742,92.1834,800.0
2017-05-30 13:55:00,100.22,100.22,100.17,100.17,300.0,92.1926,92.1926,92.1466,92.1466,300.0
2017-05-30 14:00:00,100.23,100.25,100.17,100.22,2524.0,92.2018,92.2202,92.1466,92.1926,2524.0
2017-05-30 14:05:00,100.22,100.22,100.19,100.22,700.0,92.1926,92.1926,92.165,92.1926,700.0
2017-05-30 14:10:00,100.21,100.23,100.2,100.21,2583.0,92.1834,92.2018,92.1742,92.1834,2583.0
2017-05-30 14:15:00,100.23,100.26,100.13,100.14,6702.0,92.2018,92.2294,92.1098,92.119,6702.0
2017-05-30 14:20:00,100.13,100.13,100.08,100.11,3924.0,92.1098,92.1098,92.0638,92.0914,3924.0
2017-05-30 14:25:00,100.1,100.14,100.09,100.14,1800.0,92.0822,92.119,92.073,92.119,1800.0
2017-05-30 14:30:00,100.18,100.21,100.16,100.19,1920.0,92.1558,92.1834,92.1374,92.165,1920.0
2017-05-30 14:35:00,100.17,100.19,100.12,100.12,981.0,92.1466,92.165,92.1006,92.1006,981.0
2017-05-30 14:40:00,100.12,100.15,100.12,100.15,200.0,92.1006,92.1282,92.1006,92.1282,200.0
2017-05-30 14:45:00,100.12,100.12,100.07,100.12,1100.0,92.1006,92.1006,92.0546,92.1006,1100.0
2017-05-30 14:50:00,100.1,100.18,100.09,100.18,2050.0,92.0822,92.1558,92.073,92.1558,2050.0
2017-05-30 14:55:00,100.17,100.18,100.14,100.18,600.0,92.1466,92.1558,92.119,92.1558,600.0
2017-05-30 15:00:00,100.16,100.25,100.16,100.2,1301.0,92.1374,92.2202,92.1374,92.1742,1301.0
2017-05-30 15:05:00,100.2,100.2,100.16,100.19,1140.0,92.1742,92.1742,92.1374,92.165,1140.0
2017-05-30 15:10:00,100.16,100.21,100.15,100.19,5298.0,92.1374,92.1834,92.1282,92.165,5298.0
2017-05-30 15:15:00,100.14,100.16,100.12,100.12,443.0,92.119,92.1374,92.1006,92.1006,443.0
2017-05-30 15:20:00,100.13,100.14,100.09,100.09,2790.0,92.1098,92.119,92.073,92.073,2790.0
2017-05-30 15:25:00,100.04,100.05,99.93,99.94,6729.0,92.027,92.0362,91.9258,91.935,6729.0
2017-05-30 15:30:00,99.97,100.0,99.94,99.99,3800.0,91.9626,91.9902,91.935,91.981,3800.0
2017-05-30 15:35:00,99.99,100.01,99.97,99.98,6277.0,91.981,91.9994,91.9626,91.9718,6277.0
2017-05-30 15:40:00,100.0,100.02,99.98,100.01,3337.0,91.9902,92.0086,91.9718,91.9994,3337.0
2017-05-30 15:45:00,99.98,99.99,99.91,99.94,8903.0,91.9718,91.981,91.9074,91.935,8903.0
2017-05-30 15:50:00,99.94,100.02,99.85,99.86,11270.0,91.935,92.0086,91.8522,91.8614,11270.0
2017-05-30 15:55:00,99.86,100.09,99.82,100.05,25016.0,91.8614,92.073,91.8246,92.0362,25016.0
2017-05-31 09:30:00,100.75,100.76,100.25,100.5,4597.0,92.6802,92.6893,92.2202,92.4502,4597.0
2017-05-31 09:35:00,100.74,100.76,100.51,100.66,1900.0,92.671,92.6893,92.4594,92.5974,1900.0
2017-05-31 09:40:00,100.97,100.99,100.91,100.91,500.0,92.8825,92.9009,92.8273,92.8273,500.0
2017-05-31 09:45:00,100.86,101.02,100.82,100.96,2600.0,92.7813,92.9285,92.7445,92.8733,2600.0
2017-05-31 09:50:00,100.79,100.8,100.7,100.75,1626.0,92.7169,92.7261,92.6342,92.6802,1626.0
2017-05-31 09:55:00,100.9,100.9,100.72,100.78,1499.0,92.8181,92.8181,92.6526,92.7077,1499.0
2017-05-31 10:00:00,100.63,100.89,100.58,100.8,2027.0,92.5698,92.8089,92.5238,92.7261,2027.0
2017-05-31 10:05:00,100.79,100.96,100.57,100.96,1900.0,92.7169,92.8733,92.5146,92.8733,1900.0
2017-05-31 10:10:00,100.98,101.28,100.91,101.15,10442.0,92.8917,93.1677,92.8273,93.0481,10442.0
2017-05-31 10:15:00,101.23,101.29,101.03,101.05,4015.0,93.1217,93.1769,92.9377,92.9561,4015.0
2017-05-31 10:20:00,101.17,101.24,101.0,101.0,1200.0,93.0665,93.1309,92.9101,92.9101,1200.0
2017-05-31 10:25:00,100.97,100.99,100.97,100.99,400.0,92.8825,92.9009,92.8825,92.9009,400.0
2017-05-31 10:30:00,101.06,101.12,101.01,101.07,2777.0,92.9653,93.0205,92.9193,92.9745,2777.0
2017-05-31 10:35:00,101.06,101.06,101.05,101.06,200.0,92.9653,92.9653,92.9561,92.9653,200.0
2017-05-31 10:40:00,101.1,101.28,100.99,101.28,1582.0,93.0021,93.1677,92.9009,93.1677,1582.0
2017-05-31 10:45:00,101.18,101.18,101.13,101.13,400.0,93.0757,93.0757,93.0297,93.0297,400.0
2017-05-31 10:50:00,101.21,101.29,101.21,101.24,1800.0,93.1033,93.1769,93.1033,93.1309,1800.0
2017-05-31 10:55:00,101.27,101.33,101.25,101.25,2406.0,93.1585,93.2137,93.1401,93.1401,2406.0
2017-05-31 11:00:00,101.31,101.42,101.31,101.37,820.0,93.1953,93.2965,93.1953,93.2505,820.0
2017-05-31 11:05:00,101.4,101.4,101.34,101.36,1700.0,93.2781,93.2781,93.2229,93.2413,1700.0
2017-05-31 11:10:00,101.33,101.33,101.04,101.05,1906.0,93.2137,93.2137,92.9469,92.9561,1906.0
2017-05-31 11:15:00,101.03,101.3,101.03,101.29,2441.0,92.9377,93.1861,92.9377,93.1769,2441.0
2017-05-31 11:20:00,101.35,101.44,101.29,101.34,3304.0,93.2321,93.3149,93.1769,93.2229,3304.0
2017-05-31 11:25:00,101.34,101.34,101.28,101.29,900.0,93.2229,93.2229,93.1677,93.1769,900.0
2017-05-31 11:30:00,101.36,101.36,101.03,101.06,1600.0,93.2413,93.2413,92.9377,92.9653,1600.0
2017-05-31 11:35:00,101.1,101.29,101.09,101.18,2649.0,93.0021,93.1769,92.9929,93.0757,2649.0
2017-05-31 11:40:00,101.23,101.39,101.21,101.39,1200.0,93.1217,93.2689,93.1033,93.2689,1200.0
2017-05-31 11:45:00,101.34,101.41,101.34,101.41,900.0,93.2229,93.2873,93.2229,93.2873,900.0
2017-05-31 11:50:00,101.4,101.45,101.37,101.4,700.0,93.2781,93.3241,93.2505,93.2781,700.0
2017-05-31 11:55:00,101.43,101.45,101.38,101.45,1800.0,93.3057,93.3241,93.2597,93.3241,1800.0
2017-05-31 12:00:00,101.38,101.45,101.38,101.45,300.0,93.2597,93.3241,93.2597,93.3241,300.0
2017-05-31 12:05:00,101.45,101.59,101.35,101.36,9300.0,93.3241,93.4529,93.2321,93.2413,9300.0
2017-05-31 12:10:00,101.34,101.36,101.31,101.35,4451.0,93.2229,93.2413,93.1953,93.2321,4451.0
2017-05-31 12:15:00,101.42,101.46,101.31,101.37,9004.0,93.2965,93.3333,93.1953,93.2505,9004.0
2017-05-31 12:20:00,101.28,101.34,101.24,101.24,2000.0,93.1677,93.2229,93.1309,93.1309,2000.0
2017-05-31 12:25:00,101.24,101.31,101.23,101.31,6800.0,93.1309,93.1953,93.1217,93.1953,6800.0
2017-05-31 12:30:00,101.32,101.4,101.32,101.34,4794.0,93.2045,93.2781,93.2045,93.2229,4794.0
2017-05-31 12:35:00,101.34,101.34,101.34,101.34,0.0,93.2229,93.2229,93.2229,93.2229,0.0
2017-05-31 12:40:00,101.43,101.43,101.38,101.39,450.0,93.3057,93.3057,93.2597,93.2689,450.0
2017-05-31 12:45:00,101.36,101.43,101.33,101.33,2700.0,93.2413,93.3057,93.2137,93.2137,2700.0
2017-05-31 12:50:00,101.33,101.38,101.32,101.38,800.0,93.2137,93.2597,93.2045,93.2597,800.0
2017-05-31 12:55:00,101.39,101.39,101.39,101.39,300.0,93.2689,93.2689,93.2689,93.2689,300.0
2017-05-31 13:00:00,101.42,101.52,101.42,101.52,400.0,93.2965,93.3885,93.2965,93.3885,400.0
2017-05-31 13:05:00,101.5,101.56,101.49,101.56,700.0,93.3701,93.4253,93.3609,93.4253,700.0
2017-05-31 13:10:00,101.58,101.59,101.54,101.59,1530.0,93.4437,93.4529,93.4069,93.4529,1530.0
2017-05-31 13:15:00,101.57,101.59,101.57,101.59,1000.0,93.4345,93.4529,93.4345,93.4529,1000.0
2017-05-31 13:20:00,101.59,101.59,101.58,101.59,200.0,93.4529,93.4529,93.4437,93.4529,200.0
2017-05-31 13:25:00,101.62,101.65,101.6,101.64,3313.0,93.4805,93.5081,93.4621,93.4989,3313.0
2017-05-31 13:30:00,101.64,101.64,101.63,101.63,600.0,93.4989,93.4989,93.4897,93.4897,600.0
2017-05-31 13:35:00,101.67,101.67,101.64,101.64,713.0,93.5265,93.5265,93.4989,93.4989,713.0
2017-05-31 13:40:00,101.67,101.67,101.63,101.63,999.0,93.5265,93.5265,93.4897,93.4897,999.0
2017-05-31 13:45:00,101.62,101.65,101.51,101.55,3352.0,93.4805,93.5081,93.3793,93.4161,3352.0
2017-05-31 13:50:00,101.55,101.62,101.54,101.55,764.0,93.4161,93.4805,93.4069,93.4161,764.0
2017-05-31 13:55:00,101.63,101.63,101.61,101.61,700.0,93.4897,93.4897,93.4713,93.4713,700.0
2017-05-31 14:00:00,101.64,101.7,101.6,101.6,1179.0,93.4989,93.5541,93.4621,93.4621,1179.0
2017-05-31 14:05:00,101.64,101.65,101.64,101.64,313.0,93.4989,93.5081,93.4989,93.4989,313.0
2017-05-31 14:10:00,101.61,101.71,101.61,101.71,1600.0,93.4713,93.5633,93.4713,93.5633,1600.0
2017-05-31 14:15:00,101.67,101.73,101.67,101.73,2337.0,93.5265,93.5817,93.5265,93.5817,2337.0
2017-05-31 14:20:00,101.69,101.7,101.69,101.7,200.0,93.5449,93.5541,93.5449,93.5541,200.0
2017-05-31 14:25:00,101.76,101.76,101.68,101.69,2623.0,93.6093,93.6093,93.5357,93.5449,2623.0
2017-05-31 14:30:00,101.69,101.93,101.69,101.93,1299.0,93.5449,93.7656,93.5449,93.7656,1299.0
2017-05-31 14:35:00,101.88,101.91,101.88,101.9,903.0,93.7196,93.7472,93.7196,93.738,903.0
2017-05-31 14:40:00,101.98,102.06,101.96,101.96,4669.0,93.8116,93.8852,93.7932,93.7932,4669.0
2017-05-31 14:45:00,102.02,102.12,102.02,102.05,5300.0,93.8484,93.9404,93.8484,93.876,5300.0
2017-05-31 14:50:00,102.04,102.05,101.95,102.05,2105.0,93.8668,93.876,93.784,93.876,2105.0
2017-05-31 14:55:00,102.06,102.06,102.06,102.06,100.0,93.8852,93.8852,93.8852,93.8852,100.0
2017-05-31 15:00:00,102.03,102.09,102.02,102.02,2434.0,93.8576,93.9128,93.8484,93.8484,2434.0
2017-05-31 15:05:00,102.0,102.03,101.93,101.93,2300.0,93.83,93.8576,93.7656,93.7656,2300.0
2017-05-31 15:10:00,101.92,102.02,101.9,101.96,2200.0,93.7564,93.8484,93.738,93.7932,2200.0
2017-05-31 15:15:00,101.96,102.08,101.96,102.04,2400.0,93.7932,93.9036,93.7932,93.8668,2400.0
2017-05-31 15:20:00,102.04,102.1,102.02,102.07,3984.0,93.8668,93.922,93.8484,93.8944,3984.0
2017-05-31 15:25:00,102.1,102.11,102.05,102.06,1702.0,93.922,93.9312,93.876,93.8852,1702.0
2017-05-31 15:30:00,102.05,102.18,102.05,102.16,2542.0,93.876,93.9956,93.876,93.9772,2542.0
2017-05-31 15:35:00,102.15,102.15,102.03,102.03,7327.0,93.968,93.968,93.8576,93.8576,7327.0
2017-05-31 15:40:00,102.03,102.06,101.99,102.05,5454.0,93.8576,93.8852,93.8208,93.876,5454.0
2017-05-31 15:45:00,102.0,102.0,101.83,101.86,13543.0,93.83,93.83,93.6736,93.7012,13543.0
2017-05-31 15:50:00,101.89,101.94,101.82,101.85,8289.0,93.7288,93.7748,93.6644,93.692,8289.0
2017-05-31 15:55:00,101.86,101.87,101.72,101.72,50380.0,93.7012,93.7104,93.5725,93.5725,50380.0
2017-06-01 09:30:00,102.11,102.76,101.87,102.12,5138.0,93.9312,94.5292,93.7104,93.9404,5138.0
2017-06-01 09:35:00,102.07,102.22,102.02,102.21,3140.0,93.8944,94.0324,93.8484,94.0232,3140.0
2017-06-01 09:40:00,102.15,102.58,102.03,102.43,4021.0,93.968,94.3636,93.8576,94.2256,4021.0
2017-06-01 09:45:00,102.62,102.86,102.52,102.84,2350.0,94.4004,94.6211,94.3084,94.6027,2350.0
2017-06-01 09:50:00,103.0,103.02,102.56,102.95,5125.0,94.7499,94.7683,94.3452,94.7039,5125.0
2017-06-01 09:55:00,102.77,103.08,102.77,102.84,3300.0,94.5384,94.8235,94.5384,94.6027,3300.0
2017-06-01 10:00:00,102.92,103.01,102.82,102.93,5524.0,94.6763,94.7591,94.5843,94.6855,5524.0
2017-06-01 10:05:00,102.93,103.0,102.85,102.9,1333.0,94.6855,94.7499,94.6119,94.6579,1333.0
2017-06-01 10:10:00,102.93,103.08,102.85,102.97,3400.0,94.6855,94.8235,94.6119,94.7223,3400.0
2017-06-01 10:15:00,102.94,103.02,102.93,103.01,2500.0,94.6947,94.7683,94.6855,94.7591,2500.0
2017-06-01 10:20:00,103.02,103.19,103.02,103.05,16220.0,94.7683,94.9247,94.7683,94.7959,16220.0
2017-06-01 10:25:00,103.03,103.09,102.77,102.77,3200.0,94.7775,94.8327,94.5384,94.5384,3200.0
2017-06-01 10:30:00,102.86,102.86,102.74,102.79,900.0,94.6211,94.6211,94.5108,94.5568,900.0
2017-06-01 10:35:00,102.57,102.6,102.38,102.51,2711.0,94.3544,94.382,94.1796,94.2992,2711.0
2017-06-01 10:40:00,102.54,102.55,102.41,102.52,2900.0,94.3268,94.336,94.2072,94.3084,2900.0
2017-06-01 10:45:00,102.5,102.71,102.5,102.71,1200.0,94.29,94.4832,94.29,94.4832,1200.0
2017-06-01 10:50:00,102.63,102.79,102.55,102.74,6334.0,94.4096,94.5568,94.336,94.5108,6334.0
2017-06-01 10:55:00,102.69,102.72,102.47,102.72,5098.0,94.4648,94.4924,94.2624,94.4924,5098.0
2017-06-01 11:00:00,102.69,102.78,102.67,102.78,2905.0,94.4648,94.5476,94.4464,94.5476,2905.0
2017-06-01 11:05:00,102.8,102.86,102.75,102.79,2730.0,94.5659,94.6211,94.52,94.5568,2730.0
2017-06-01 11:10:00,102.78,102.79,102.72,102.75,4391.0,94.5476,94.5568,94.4924,94.52,4391.0
2017-06-01 11:15:00,102.73,102.79,102.68,102.79,4174.0,94.5016,94.5568,94.4556,94.5568,4174.0
2017-06-01 11:20:00,102.77,102.95,102.77,102.95,1500.0,94.5384,94.7039,94.5384,94.7039,1500.0
2017-06-01 11:25:00,102.94,102.99,102.93,102.93,500.0,94.6947,94.7407,94.6855,94.6855,500.0
2017-06-01 11:30:00,102.96,103.04,102.96,103.01,400.0,94.7131,94.7867,94.7131,94.7591,400.0
2017-06-01 11:35:00,103.09,103.09,102.95,103.03,2600.0,94.8327,94.8327,94.7039,94.7775,2600.0
2017-06-01 11:40:00,102.96,103.0,102.95,103.0,400.0,94.7131,94.7499,94.7039,94.7499,400.0
2017-06-01 11:45:00,103.04,103.04,103.04,103.04,300.0,94.7867,94.7867,94.7867,94.7867,300.0
2017-06-01 11:50:00,103.1,103.21,103.1,103.21,500.0,94.8419,94.9431,94.8419,94.9431,500.0
2017-06-01 11:55:00,103.26,103.26,103.12,103.14,1800.0,94.9891,94.9891,94.8603,94.8787,1800.0
2017-06-01 12:00:00,103.11,103.27,103.11,103.15,8069.0,94.8511,94.9983,94.8511,94.8879,8069.0
2017-06-01 12:05:00,103.27,103.29,103.27,103.29,500.0,94.9983,95.0167,94.9983,95.0167,500.0
2017-06-01 12:10:00,103.29,103.29,103.29,103.29,600.0,95.0167,95.0167,95.0167,95.0167,600.0
2017-06-01 12:15:00,103.25,103.29,103.22,103.23,1735.0,94.9799,95.0167,94.9523,94.9615,1735.0
2017-06-01 12:20:00,103.26,103.3,103.24,103.3,1000.0,94.9891,95.0259,94.9707,95.0259,1000.0
2017-06-01 12:25:00,103.31,103.31,103.24,103.24,1800.0,95.0351,95.0351,94.9707,94.9707,1800.0
2017-06-01 12:30:00,103.19,103.31,103.19,103.31,1500.0,94.9247,95.0351,94.9247,95.0351,1500.0
2017-06-01 12:35:00,103.37,103.43,103.25,103.43,1323.0,95.0903,95.1455,94.9799,95.1455,1323.0
2017-06-01 12:40:00,103.43,103.44,103.35,103.37,1600.0,95.1455,95.1547,95.0719,95.0903,1600.0
2017-06-01 12:45:00,103.38,103.4,103.28,103.28,1598.0,95.0995,95.1179,95.0075,95.0075,1598.0
2017-06-01 12:50:00,103.25,103.46,103.19,103.46,1900.0,94.9799,95.1731,94.9247,95.1731,1900.0
2017-06-01 12:55:00,103.48,103.48,103.41,103.41,299.0,95.1915,95.1915,95.1271,95.1271,299.0
2017-06-01 13:00:00,103.38,103.4,103.36,103.4,1250.0,95.0995,95.1179,95.0811,95.1179,1250.0
2017-06-01 13:05:00,103.38,103.38,103.38,103.38,449.0,95.0995,95.0995,95.0995,95.0995,449.0
2017-06-01 13:10:00,103.42,103.43,103.41,103.42,436.0,95.1363,95.1455,95.1271,95.1363,436.0
2017-06-01 13:15:00,103.38,103.38,103.29,103.31,1200.0,95.0995,95.0995,95.0167,95.0351,1200.0
2017-06-01 13:20:00,103.41,103.41,103.22,103.22,3309.0,95.1271,95.1271,94.9523,94.9523,3309.0
2017-06-01 13:25:00,103.27,103.34,103.24,103.34,1600.0,94.9983,95.0627,94.9707,95.0627,1600.0
2017-06-01 13:30:00,103.26,103.35,103.26,103.35,200.0,94.9891,95.0719,94.9891,95.0719,200.0
2017-06-01 13:35:00,103.25,103.31,103.17,103.26,4900.0,94.9799,95.0351,94.9063,94.9891,4900.0
2017-06-01 13:40:00,103.24,103.32,103.2,103.32,3000.0,94.9707,95.0443,94.9339,95.0443,3000.0
2017-06-01 13:45:00,103.32,103.36,103.31,103.36,1600.0,95.0443,95.0811,95.0351,95.0811,1600.0
2017-06-01 13:50:00,103.37,103.41,103.37,103.39,1000.0,95.0903,95.1271,95.0903,95.1087,1000.0
2017-06-01 13:55:00,103.36,103.42,103.36,103.42,706.0,95.0811,95.1363,95.0811,95.1363,706.0
2017-06-01 14:00:00,103.42,103.44,103.36,103.4,2100.0,95.1363,95.1547,95.0811,95.1179,2100.0
2017-06-01 14:05:00,103.41,103.48,103.38,103.44,2699.0,95.1271,95.1915,95.0995,95.1547,2699.0
2017-06-01 14:10:00,103.49,103.59,103.48,103.58,760.0,95.2007,95.2927,95.1915,95.2835,760.0
2017-06-01 14:15:00,103.57,103.63,103.51,103.51,1000.0,95.2743,95.3295,95.2191,95.2191,1000.0
2017-06-01 14:20:00,103.63,103.69,103.55,103.57,3497.0,95.3295,95.3847,95.2559,95.2743,3497.0
2017-06-01 14:25:00,103.59,103.67,103.56,103.67,900.0,95.2927,95.3663,95.2651,95.3663,900.0
2017-06-01 14:30:00,103.64,103.71,103.56,103.71,7664.0,95.3387,95.4031,95.2651,95.4031,7664.0
2017-06-01 14:35:00,103.74,103.74,103.68,103.68,585.0,95.4307,95.4307,95.3755,95.3755,585.0
2017-06-01 14:40:00,103.75,103.75,103.6,103.61,6965.0,95.4399,95.4399,95.3019,95.3111,6965.0
2017-06-01 14:45:00,103.61,103.61,103.57,103.59,1421.0,95.3111,95.3111,95.2743,95.2927,1421.0
2017-06-01 14:50:00,103.58,103.61,103.52,103.52,3510.0,95.2835,95.3111,95.2283,95.2283,3510.0
2017-06-01 14:55:00,103.51,103.54,103.49,103.49,3200.0,95.2191,95.2467,95.2007,95.2007,3200.0
2017-06-01 15:00:00,103.48,103.48,103.38,103.48,1599.0,95.1915,95.1915,95.0995,95.1915,1599.0
2017-06-01 15:05:00,103.48,103.56,103.45,103.56,2500.0,95.1915,95.2651,95.1639,95.2651,2500.0
2017-06-01 15:10:00,103.55,103.58,103.45,103.45,1600.0,95.2559,95.2835,95.1639,95.1639,1600.0
2017-06-01 15:15:00,103.5,103.67,103.5,103.65,2868.0,95.2099,95.3663,95.2099,95.3479,2868.0
2017-06-01 15:20:00,103.59,103.6,103.54,103.6,1083.0,95.2927,95.3019,95.2467,95.3019,1083.0
2017-06-01 15:25:00,103.62,103.65,103.57,103.59,899.0,95.3203,95.3479,95.2743,95.2927,899.0
2017-06-01 15:30:00,103.55,103.59,103.43,103.45,2200.0,95.2559,95.2927,95.1455,95.1639,2200.0
2017-06-01 15:35:00,103.42,103.49,103.42,103.48,4575.0,95.1363,95.2007,95.1363,95.1915,4575.0
2017-06-01 15:40:00,103.5,103.59,103.46,103.46,2514.0,95.2099,95.2927,95.1731,95.1731,2514.0
2017-06-01 15:45:00,103.5,103.71,103.46,103.71,8182.0,95.2099,95.4031,95.1731,95.4031,8182.0
2017-06-01 15:50:00,103.72,103.82,103.69,103.76,12033.0,95.4123,95.5043,95.3847,95.4491,12033.0
2017-06-01 15:55:00,103.75,104.06,103.74,104.05,37888.0,95.4399,95.725,95.4307,95.7158,37888.0
2017-06-02 09:30:00,103.97,104.46,103.48,103.63,3436.0,95.6422,96.093,95.1915,95.3295,3436.0
2017-06-02 09:35:00,103.96,104.0,103.96,103.98,400.0,95.633,95.6698,95.633,95.6514,400.0
2017-06-02 09:40:00,103.75,104.22,103.75,104.15,3332.0,95.4399,95.8722,95.4399,95.8078,3332.0
2017-06-02 09:45:00,104.21,104.43,103.81,104.39,5247.0,95.863,96.0654,95.4951,96.0286,5247.0
2017-06-02 09:50:00,104.28,104.35,104.22,104.35,1000.0,95.9274,95.9918,95.8722,95.9918,1000.0
2017-06-02 09:55:00,104.35,104.38,104.3,104.34,7200.0,95.9918,96.0194,95.9458,95.9826,7200.0
2017-06-02 10:00:00,104.39,104.66,104.39,104.57,3700.0,96.0286,96.277,96.0286,96.1942,3700.0
2017-06-02 10:05:00,104.36,104.7,104.35,104.69,3500.0,96.001,96.3138,95.9918,96.3046,3500.0
2017-06-02 10:10:00,104.74,104.79,104.47,104.51,5700.0,96.3506,96.3966,96.1022,96.139,5700.0
2017-06-02 10:15:00,104.42,104.54,104.37,104.52,5400.0,96.0562,96.1666,96.0102,96.1482,5400.0
2017-06-02 10:20:00,104.57,104.74,104.57,104.72,5600.0,96.1942,96.3506,96.1942,96.3322,5600.0
2017-06-02 10:25:00,104.72,104.8,104.72,104.77,600.0,96.3322,96.4058,96.3322,96.3782,600.0
2017-06-02 10:30:00,104.8,104.84,104.56,104.63,4907.0,96.4058,96.4426,96.185,96.2494,4907.0
2017-06-02 10:35:00,104.64,104.64,104.41,104.43,2800.0,96.2586,96.2586,96.047,96.0654,2800.0
2017-06-02 10:40:00,104.58,104.58,104.51,104.55,900.0,96.2034,96.2034,96.139,96.1758,900.0
2017-06-02 10:45:00,104.55,104.63,104.5,104.63,2908.0,96.1758,96.2494,96.1298,96.2494,2908.0
2017-06-02 10:50:00,104.62,104.64,104.56,104.64,1150.0,96.2402,96.2586,96.185,96.2586,1150.0
2017-06-02 10:55:00,104.62,104.68,104.55,104.58,1500.0,96.2402,96.2954,96.1758,96.2034,1500.0
2017-06-02 11:00:00,104.47,104.67,104.33,104.61,4499.0,96.1022,96.2862,95.9734,96.231,4499.0
2017-06-02 11:05:00,104.58,104.8,104.58,104.79,13000.0,96.2034,96.4058,96.2034,96.3966,13000.0
2017-06-02 11:10:00,104.79,104.79,104.66,104.66,900.0,96.3966,96.3966,96.277,96.277,900.0
2017-06-02 11:15:00,104.64,104.86,104.64,104.81,1800.0,96.2586,96.4609,96.2586,96.415,1800.0
2017-06-02 11:20:00,104.81,104.84,104.72,104.76,3200.0,96.415,96.4426,96.3322,96.369,3200.0
2017-06-02 11:25:00,104.71,104.71,104.55,104.61,1448.0,96.323,96.323,96.1758,96.231,1448.0
2017-06-02 11:30:00,104.6,104.64,104.56,104.64,1849.0,96.2218,96.2586,96.185,96.2586,1849.0
2017-06-02 11:35:00,104.64,104.8,104.64,104.8,1000.0,96.2586,96.4058,96.2586,96.4058,1000.0
2017-06-02 11:40:00,104.72,104.72,104.66,104.71,1600.0,96.3322,96.3322,96.277,96.323,1600.0
2017-06-02 11:45:00,104.66,104.66,104.57,104.57,800.0,96.277,96.277,96.1942,96.1942,800.0
2017-06-02 11:50:00,104.47,104.58,104.44,104.55,555.0,96.1022,96.2034,96.0746,96.1758,555.0
2017-06-02 11:55:00,104.56,104.63,104.56,104.58,3471.0,96.185,96.2494,96.185,96.2034,3471.0
2017-06-02 12:00:00,104.58,104.6,104.57,104.57,1400.0,96.2034,96.2218,96.1942,96.1942,1400.0
2017-06-02 12:05:00,104.6,104.64,104.59,104.6,1400.0,96.2218,96.2586,96.2126,96.2218,1400.0
2017-06-02 12:10:00,104.64,104.73,104.58,104.61,2387.0,96.2586,96.3414,96.2034,96.231,2387.0
2017-06-02 12:15:00,104.59,104.62,104.53,104.53,3248.0,96.2126,96.2402,96.1574,96.1574,3248.0
2017-06-02 12:20:00,104.52,104.57,104.52,104.54,13429.0,96.1482,96.1942,96.1482,96.1666,13429.0
2017-06-02 12:25:00,104.58,104.66,104.58,104.62,5600.0,96.2034,96.277,96.2034,96.2402,5600.0
2017-06-02 12:30:00,104.59,104.6,104.57,104.57,1100.0,96.2126,96.2218,96.1942,96.1942,1100.0
2017-06-02 12:35:00,104.6,104.6,104.53,104.53,900.0,96.2218,96.2218,96.1574,96.1574,900.0
2017-06-02 12:40:00,104.53,104.59,104.53,104.59,200.0,96.1574,96.2126,96.1574,96.2126,200.0
2017-06-02 12:45:00,104.56,104.56,104.51,104.53,613.0,96.185,96.185,96.139,96.1574,613.0
2017-06-02 12:50:00,104.55,104.6,104.47,104.52,1400.0,96.1758,96.2218,96.1022,96.1482,1400.0
2017-06-02 12:55:00,104.53,104.62,104.53,104.58,900.0,96.1574,96.2402,96.1574,96.2034,900.0
2017-06-02 13:00:00,104.58,104.58,104.58,104.58,0.0,96.2034,96.2034,96.2034,96.2034,0.0
2017-06-02 13:05:00,104.51,104.52,104.5,104.52,1100.0,96.139,96.1482,96.1298,96.1482,1100.0
2017-06-02 13:10:00,104.52,104.52,104.52,104.52,106.0,96.1482,96.1482,96.1482,96.1482,106.0
2017-06-02 13:15:00,104.48,104.5,104.45,104.5,1738.0,96.1114,96.1298,96.0838,96.1298,1738.0
2017-06-02 13:20:00,104.44,104.44,104.44,104.44,200.0,96.0746,96.0746,96.0746,96.0746,200.0
2017-06-02 13:25:00,104.5,104.56,104.5,104.55,851.0,96.1298,96.185,96.1298,96.1758,851.0
2017-06-02 13:30:00,104.5,104.69,104.47,104.69,2450.0,96.1298,96.3046,96.1022,96.3046,2450.0
2017-06-02 13:35:00,104.7,104.7,104.63,104.63,300.0,96.3138,96.3138,96.2494,96.2494,300.0
2017-06-02 13:40:00,104.64,104.73,104.58,104.58,2100.0,96.2586,96.3414,96.2034,96.2034,2100.0
2017-06-02 13:45:00,104.66,104.66,104.66,104.66,200.0,96.277,96.277,96.277,96.277,200.0
2017-06-02 13:50:00,104.67,104.75,104.63,104.66,1000.0,96.2862,96.3598,96.2494,96.277,1000.0
2017-06-02 13:55:00,104.52,104.65,104.52,104.65,1100.0,96.1482,96.2678,96.1482,96.2678,1100.0
2017-06-02 14:00:00,104.6,104.64,104.59,104.62,1000.0,96.2218,96.2586,96.2126,96.2402,1000.0
2017-06-02 14:05:00,104.59,104.61,104.55,104.61,1400.0,96.2126,96.231,96.1758,96.231,1400.0
2017-06-02 14:10:00,104.45,104.55,104.45,104.52,401.0,96.0838,96.1758,96.0838,96.1482,401.0
2017-06-02 14:15:00,104.51,104.53,104.45,104.45,1000.0,96.139,96.1574,96.0838,96.0838,1000.0
2017-06-02 14:20:00,104.53,104.58,104.49,104.54,858.0,96.1574,96.2034,96.1206,96.1666,858.0
2017-06-02 14:25:00,104.53,104.53,104.45,104.45,1100.0,96.1574,96.1574,96.0838,96.0838,1100.0
2017-06-02 14:30:00,104.35,104.36,104.22,104.22,1500.0,95.9918,96.001,95.8722,95.8722,1500.0
2017-06-02 14:35:00,104.3,104.43,104.28,104.38,1850.0,95.9458,96.0654,95.9274,96.0194,1850.0
2017-06-02 14:40:00,104.35,104.44,104.32,104.32,3206.0,95.9918,96.0746,95.9642,95.9642,3206.0
2017-06-02 14:45:00,104.3,104.37,104.27,104.37,800.0,95.9458,96.0102,95.9182,96.0102,800.0
2017-06-02 14:50:00,104.37,104.45,104.32,104.32,2552.0,96.0102,96.0838,95.9642,95.9642,2552.0
2017-06-02 14:55:00,104.41,104.43,104.38,104.4,2200.0,96.047,96.0654,96.0194,96.0378,2200.0
2017-06-02 15:00:00,104.43,104.53,104.43,104.44,2117.0,96.0654,96.1574,96.0654,96.0746,2117.0
2017-06-02 15:05:00,104.45,104.7,104.45,104.7,1200.0,96.0838,96.3138,96.0838,96.3138,1200.0
2017-06-02 15:10:00,104.59,104.68,104.59,104.59,1011.0,96.2126,96.2954,96.2126,96.2126,1011.0
2017-06-02 15:15:00,104.62,104.63,104.48,104.55,1204.0,96.2402,96.2494,96.1114,96.1758,1204.0
2017-06-02 15:20:00,104.63,104.67,104.62,104.66,3400.0,96.2494,96.2862,96.2402,96.277,3400.0
2017-06-02 15:25:00,104.62,104.66,104.57,104.58,800.0,96.2402,96.277,96.1942,96.2034,800.0
2017-06-02 15:30:00,104.59,104.61,104.45,104.47,2300.0,96.2126,96.231,96.0838,96.1022,2300.0
2017-06-02 15:35:00,104.47,104.49,104.43,104.43,3852.0,96.1022,96.1206,96.0654,96.0654,3852.0
2017-06-02 15:40:00,104.36,104.5,104.31,104.39,6653.0,96.001,96.1298,95.955,96.0286,6653.0
2017-06-02 15:45:00,104.33,104.43,104.28,104.34,9800.0,95.9734,96.0654,95.9274,95.9826,9800.0
2017-06-02 15:50:00,104.38,104.47,104.29,104.36,11662.0,96.0194,96.1022,95.9366,96.001,11662.0
2017-06-02 15:55:00,104.32,104.52,104.31,104.42,30933.0,95.9642,96.1482,95.955,96.0562,30933.0
2017-06-05 09:30:00,103.97,105.0,103.97,104.37,6547.0,95.6422,96.5897,95.6422,96.0102,6547.0
2017-06-05 09:35:00,104.3,104.3,104.05,104.21,1000.0,95.9458,95.9458,95.7158,95.863,1000.0
2017-06-05 09:40:00,104.49,104.74,104.49,104.6,1600.0,96.1206,96.3506,96.1206,96.2218,1600.0
2017-06-05 09:45:00,104.27,104.83,104.25,104.83,3930.0,95.9182,96.4334,95.8998,96.4334,3930.0
2017-06-05 09:50:00,104.83,104.83,104.79,104.79,200.0,96.4334,96.4334,96.3966,96.3966,200.0
2017-06-05 09:55:00,104.78,104.88,104.78,104.88,600.0,96.3874,96.4793,96.3874,96.4793,600.0
2017-06-05 10:00:00,104.95,105.12,104.89,105.03,5122.0,96.5437,96.7001,96.4885,96.6173,5122.0
2017-06-05 10:05:00,105.03,105.23,105.03,105.2,2948.0,96.6173,96.8013,96.6173,96.7737,2948.0
2017-06-05 10:10:00,105.18,105.3,105.18,105.21,1100.0,96.7553,96.8657,96.7553,96.7829,1100.0
2017-06-05 10:15:00,105.25,105.25,105.01,105.03,1063.0,96.8197,96.8197,96.5989,96.6173,1063.0
2017-06-05 10:20:00,105.01,105.06,104.88,105.06,1539.0,96.5989,96.6449,96.4793,96.6449,1539.0
2017-06-05 10:25:00,104.97,105.05,104.89,104.99,2500.0,96.5621,96.6357,96.4885,96.5805,2500.0
2017-06-05 10:30:00,104.85,105.12,104.83,105.11,3400.0,96.4517,96.7001,96.4334,96.6909,3400.0
2017-06-05 10:35:00,105.12,105.14,105.08,105.14,700.0,96.7001,96.7185,96.6633,96.7185,700.0
2017-06-05 10:40:00,105.06,105.13,105.04,105.13,500.0,96.6449,96.7093,96.6265,96.7093,500.0
2017-06-05 10:45:00,105.15,105.25,105.13,105.15,1831.0,96.7277,96.8197,96.7093,96.7277,1831.0
2017-06-05 10:50:00,105.17,105.26,105.17,105.26,800.0,96.7461,96.8289,96.7461,96.8289,800.0
2017-06-05 10:55:00,105.26,105.27,105.0,105.0,3050.0,96.8289,96.8381,96.5897,96.5897,3050.0
2017-06-05 11:00:00,105.08,105.08,104.83,104.83,3530.0,96.6633,96.6633,96.4334,96.4334,3530.0
2017-06-05 11:05:00,104.92,105.03,104.69,104.93,6540.0,96.5161,96.6173,96.3046,96.5253,6540.0
2017-06-05 11:10:00,104.93,105.07,104.93,105.06,2345.0,96.5253,96.6541,96.5253,96.6449,2345.0
2017-06-05 11:15:00,104.97,105.07,104.93,105.07,2100.0,96.5621,96.6541,96.5253,96.6541,2100.0
2017-06-05 11:20:00,105.06,105.1,104.9,105.09,2800.0,96.6449,96.6817,96.4977,96.6725,2800.0
2017-06-05 11:25:00,104.92,105.12,104.92,105.12,1300.0,96.5161,96.7001,96.5161,96.7001,1300.0
2017-06-05 11:30:00,105.12,105.14,104.93,105.14,2896.0,96.7001,96.7185,96.5253,96.7185,2896.0
2017-06-05 11:35:00,105.07,105.11,104.95,105.1,1900.0,96.6541,96.6909,96.5437,96.6817,1900.0
2017-06-05 11:40:00,105.15,105.19,104.92,105.19,6513.0,96.7277,96.7645,96.5161,96.7645,6513.0
2017-06-05 11:45:00,105.18,105.4,105.07,105.12,3022.0,96.7553,96.9577,96.6541,96.7001,3022.0
2017-06-05 11:50:00,105.19,105.19,105.11,105.16,300.0,96.7645,96.7645,96.6909,96.7369,300.0
2017-06-05 11:55:00,105.19,105.35,105.17,105.28,1343.0,96.7645,96.9117,96.7461,96.8473,1343.0
2017-06-05 12:00:00,105.27,105.28,105.19,105.2,2300.0,96.8381,96.8473,96.7645,96.7737,2300.0
2017-06-05 12:05:00,105.24,105.24,105.05,105.16,3432.0,96.8105,96.8105,96.6357,96.7369,3432.0
2017-06-05 12:10:00,105.16,105.21,105.11,105.21,1826.0,96.7369,96.7829,96.6909,96.7829,1826.0
2017-06-05 12:15:00,105.17,105.19,105.15,105.15,500.0,96.7461,96.7645,96.7277,96.7277,500.0
2017-06-05 12:20:00,105.22,105.22,105.09,105.22,2600.0,96.7921,96.7921,96.6725,96.7921,2600.0
2017-06-05 12:25:00,105.22,105.22,105.21,105.21,600.0,96.7921,96.7921,96.7829,96.7829,600.0
2017-06-05 12:30:00,105.15,105.2,105.14,105.15,900.0,96.7277,96.7737,96.7185,96.7277,900.0
2017-06-05 12:35:00,105.17,105.22,105.16,105.22,1424.0,96.7461,96.7921,96.7369,96.7921,1424.0
2017-06-05 12:40:00,105.21,105.21,105.21,105.21,100.0,96.7829,96.7829,96.7829,96.7829,100.0
2017-06-05 12:45:00,105.17,105.2,105.08,105.15,1962.0,96.7461,96.7737,96.6633,96.7277,1962.0
2017-06-05 12:50:00,105.14,105.23,105.08,105.23,1794.0,96.7185,96.8013,96.6633,96.8013,1794.0
2017-06-05 12:55:00,105.13,105.16,105.1,105.16,1600.0,96.7093,96.7369,96.6817,96.7369,1600.0
2017-06-05 13:00:00,105.13,105.21,105.13,105.21,1729.0,96.7093,96.7829,96.7093,96.7829,1729.0
2017-06-05 13:05:00,105.24,105.24,105.24,105.24,200.0,96.8105,96.8105,96.8105,96.8105,200.0
2017-06-05 13:10:00,105.22,105.37,105.19,105.3,4100.0,96.7921,96.9301,96.7645,96.8657,4100.0
2017-06-05 13:15:00,105.24,105.24,105.23,105.24,300.0,96.8105,96.8105,96.8013,96.8105,300.0
2017-06-05 13:20:00,105.27,105.32,105.27,105.29,1200.0,96.8381,96.8841,96.8381,96.8565,1200.0
2017-06-05 13:25:00,105.28,105.33,105.28,105.31,17700.0,96.8473,96.8933,96.8473,96.8749,17700.0
2017-06-05 13:30:00,105.25,105.25,105.13,105.13,3107.0,96.8197,96.8197,96.7093,96.7093,3107.0
2017-06-05 13:35:00,105.12,105.24,105.12,105.24,1900.0,96.7001,96.8105,96.7001,96.8105,1900.0
2017-06-05 13:40:00,105.24,105.24,105.24,105.24,0.0,96.8105,96.8105,96.8105,96.8105,0.0
2017-06-05 13:45:00,105.2,105.22,105.19,105.22,300.0,96.7737,96.7921,96.7645,96.7921,300.0
2017-06-05 13:50:00,105.21,105.28,105.21,105.28,800.0,96.7829,96.8473,96.7829,96.8473,800.0
2017-06-05 13:55:00,105.23,105.27,105.19,105.27,800.0,96.8013,96.8381,96.7645,96.8381,800.0
2017-06-05 14:00:00,105.26,105.28,105.15,105.21,1311.0,96.8289,96.8473,96.7277,96.7829,1311.0
2017-06-05 14:05:00,105.15,105.15,105.15,105.15,1200.0,96.7277,96.7277,96.7277,96.7277,1200.0
2017-06-05 14:10:00,105.14,105.14,105.12,105.12,400.0,96.7185,96.7185,96.7001,96.7001,400.0
2017-06-05 14:15:00,105.12,105.12,105.05,105.05,5500.0,96.7001,96.7001,96.6357,96.6357,5500.0
2017-06-05 14:20:00,105.06,105.09,105.05,105.05,13100.0,96.6449,96.6725,96.6357,96.6357,13100.0
2017-06-05 14:25:00,105.04,105.04,104.93,105.04,2500.0,96.6265,96.6265,96.5253,96.6265,2500.0
2017-06-05 14:30:00,105.0,105.08,105.0,105.03,1100.0,96.5897,96.6633,96.5897,96.6173,1100.0
2017-06-05 14:35:00,105.06,105.06,105.03,105.06,700.0,96.6449,96.6449,96.6173,96.6449,700.0
2017-06-05 14:40:00,105.01,105.05,104.86,104.96,1684.0,96.5989,96.6357,96.4609,96.5529,1684.0
2017-06-05 14:45:00,104.98,104.98,104.97,104.98,115.0,96.5713,96.5713,96.5621,96.5713,115.0
2017-06-05 14:50:00,104.94,104.95,104.85,104.89,1876.0,96.5345,96.5437,96.4517,96.4885,1876.0
2017-06-05 14:55:00,104.93,104.93,104.88,104.91,1100.0,96.5253,96.5253,96.4793,96.5069,1100.0
2017-06-05 15:00:00,104.92,104.93,104.82,104.89,2880.0,96.5161,96.5253,96.4242,96.4885,2880.0
2017-06-05 15:05:00,104.88,104.92,104.78,104.92,2752.0,96.4793,96.5161,96.3874,96.5161,2752.0
2017-06-05 15:10:00,104.91,104.92,104.86,104.92,1900.0,96.5069,96.5161,96.4609,96.5161,1900.0
2017-06-05 15:15:00,104.82,104.89,104.79,104.88,2004.0,96.4242,96.4885,96.3966,96.4793,2004.0
2017-06-05 15:20:00,104.9,104.94,104.9,104.9,1800.0,96.4977,96.5345,96.4977,96.4977,1800.0
2017-06-05 15:25:00,104.94,104.95,104.86,104.94,2300.0,96.5345,96.5437,96.4609,96.5345,2300.0
2017-06-05 15:30:00,104.91,104.98,104.88,104.92,3200.0,96.5069,96.5713,96.4793,96.5161,3200.0
2017-06-05 15:35:00,104.96,104.97,104.88,104.96,3206.0,96.5529,96.5621,96.4793,96.5529,3206.0
2017-06-05 15:40:00,104.96,104.96,104.88,104.94,3140.0,96.5529,96.5529,96.4793,96.5345,3140.0
2017-06-05 15:45:00,104.91,104.93,104.78,104.83,9919.0,96.5069,96.5253,96.3874,96.4334,9919.0
2017-06-05 15:50:00,104.78,104.84,104.67,104.7,9377.0,96.3874,96.4426,96.2862,96.3138,9377.0
2017-06-05 15:55:00,104.65,104.72,104.54,104.6,18168.0,96.2678,96.3322,96.1666,96.2218,18168.0
2017-06-06 09:30:00,104.2,104.2,103.99,103.99,3390.0,95.8538,95.8538,95.6606,95.6606,3390.0
2017-06-06 09:35:00,103.8,104.43,103.8,104.43,913.0,95.4859,96.0654,95.4859,96.0654,913.0
2017-06-06 09:40:00,104.47,104.5,104.3,104.35,1200.0,96.1022,96.1298,95.9458,95.9918,1200.0
2017-06-06 09:45:00,104.47,104.96,104.47,104.95,2800.0,96.1022,96.5529,96.1022,96.5437,2800.0
2017-06-06 09:50:00,104.95,105.05,104.95,105.05,400.0,96.5437,96.6357,96.5437,96.6357,400.0
2017-06-06 09:55:00,105.0,105.0,104.85,104.85,1628.0,96.5897,96.5897,96.4517,96.4517,1628.0
2017-06-06 10:00:00,104.85,104.85,104.5,104.75,2384.0,96.4517,96.4517,96.1298,96.3598,2384.0
2017-06-06 10:05:00,104.65,104.66,104.55,104.55,400.0,96.2678,96.277,96.1758,96.1758,400.0
2017-06-06 10:10:00,104.66,104.76,104.66,104.76,807.0,96.277,96.369,96.277,96.369,807.0
2017-06-06 10:15:00,104.86,104.9,104.81,104.81,400.0,96.4609,96.4977,96.415,96.415,400.0
2017-06-06 10:20:00,104.81,104.81,104.64,104.64,1400.0,96.415,96.415,96.2586,96.2586,1400.0
2017-06-06 10:25:00,104.79,104.86,104.77,104.77,1517.0,96.3966,96.4609,96.3782,96.3782,1517.0
2017-06-06 10:30:00,104.78,104.83,104.72,104.72,1200.0,96.3874,96.4334,96.3322,96.3322,1200.0
2017-06-06 10:35:00,104.54,104.67,104.49,104.59,11250.0,96.1666,96.2862,96.1206,96.2126,11250.0
2017-06-06 10:40:00,104.62,104.62,104.62,104.62,420.0,96.2402,96.2402,96.2402,96.2402,420.0
2017-06-06 10:45:00,104.8,104.8,104.8,104.8,200.0,96.4058,96.4058,96.4058,96.4058,200.0
2017-06-06 10:50:00,104.79,104.82,104.76,104.76,1800.0,96.3966,96.4242,96.369,96.369,1800.0
2017-06-06 10:55:00,104.62,104.62,104.62,104.62,100.0,96.2402,96.2402,96.2402,96.2402,100.0
2017-06-06 11:00:00,104.68,104.69,104.65,104.65,1100.0,96.2954,96.3046,96.2678,96.2678,1100.0
2017-06-06 11:05:00,104.6,104.61,104.6,104.6,206.0,96.2218,96.231,96.2218,96.2218,206.0
2017-06-06 11:10:00,104.6,104.6,104.6,104.6,0.0,96.2218,96.2218,96.2218,96.2218,0.0
2017-06-06 11:15:00,104.6,104.63,104.44,104.44,2300.0,96.2218,96.2494,96.0746,96.0746,2300.0
2017-06-06 11:20:00,104.5,104.5,104.35,104.37,1100.0,96.1298,96.1298,95.9918,96.0102,1100.0
2017-06-06 11:25:00,104.22,104.36,104.22,104.31,1100.0,95.8722,96.001,95.8722,95.955,1100.0
2017-06-06 11:30:00,104.33,104.33,104.24,104.32,300.0,95.9734,95.9734,95.8906,95.9642,300.0
2017-06-06 11:35:00,104.32,104.32,104.32,104.32,0.0,95.9642,95.9642,95.9642,95.9642,0.0
2017-06-06 11:40:00,104.34,104.51,104.28,104.36,5685.0,95.9826,96.139,95.9274,96.001,5685.0
2017-06-06 11:45:00,104.48,104.52,104.32,104.32,3860.0,96.1114,96.1482,95.9642,95.9642,3860.0
2017-06-06 11:50:00,104.29,104.4,104.28,104.34,3007.0,95.9366,96.0378,95.9274,95.9826,3007.0
2017-06-06 11:55:00,104.34,104.36,104.3,104.32,2300.0,95.9826,96.001,95.9458,95.9642,2300.0
2017-06-06 12:00:00,104.33,104.37,104.28,104.37,2932.0,95.9734,96.0102,95.9274,96.0102,2932.0
2017-06-06 12:05:00,104.4,104.45,104.39,104.45,700.0,96.0378,96.0838,96.0286,96.0838,700.0
2017-06-06 12:10:00,104.31,104.39,104.31,104.38,275.0,95.955,96.0286,95.955,96.0194,275.0
2017-06-06 12:15:00,104.42,104.42,104.38,104.38,800.0,96.0562,96.0562,96.0194,96.0194,800.0
2017-06-06 12:20:00,104.38,104.38,104.38,104.38,0.0,96.0194,96.0194,96.0194,96.0194,0.0
2017-06-06 12:25:00,104.37,104.46,104.37,104.46,500.0,96.0102,96.093,96.0102,96.093,500.0
2017-06-06 12:30:00,104.41,104.43,104.36,104.4,2500.0,96.047,96.0654,96.001,96.0378,2500.0
2017-06-06 12:35:00,104.35,104.38,104.35,104.38,700.0,95.9918,96.0194,95.9918,96.0194,700.0
2017-06-06 12:40:00,104.33,104.33,104.3,104.32,1000.0,95.9734,95.9734,95.9458,95.9642,1000.0
2017-06-06 12:45:00,104.32,104.4,104.32,104.4,1399.0,95.9642,96.0378,95.9642,96.0378,1399.0
2017-06-06 12:50:00,104.34,104.34,104.33,104.34,230.0,95.9826,95.9826,95.9734,95.9826,230.0
2017-06-06 12:55:00,104.34,104.35,104.32,104.35,1100.0,95.9826,95.9918,95.9642,95.9918,1100.0
2017-06-06 13:00:00,104.35,104.35,104.35,104.35,0.0,95.9918,95.9918,95.9918,95.9918,0.0
2017-06-06 13:05:00,104.37,104.39,104.31,104.32,1500.0,96.0102,96.0286,95.955,95.9642,1500.0
2017-06-06 13:10:00,104.26,104.26,104.05,104.15,1400.0,95.909,95.909,95.7158,95.8078,1400.0
2017-06-06 13:15:00,104.18,104.27,104.01,104.26,4916.0,95.8354,95.9182,95.679,95.909,4916.0
2017-06-06 13:20:00,104.23,104.39,104.22,104.39,1800.0,95.8814,96.0286,95.8722,96.0286,1800.0
2017-06-06 13:25:00,104.27,104.39,104.03,104.1,36888.0,95.9182,96.0286,95.6974,95.7618,36888.0
2017-06-06 13:30:00,104.2,104.33,104.09,104.15,8796.0,95.8538,95.9734,95.7526,95.8078,8796.0
2017-06-06 13:35:00,104.12,104.19,104.12,104.17,300.0,95.7802,95.8446,95.7802,95.8262,300.0
2017-06-06 13:40:00,104.19,104.21,104.11,104.21,600.0,95.8446,95.863,95.771,95.863,600.0
2017-06-06 13:45:00,104.11,104.31,104.11,104.21,6900.0,95.771,95.955,95.771,95.863,6900.0
2017-06-06 13:50:00,104.26,104.35,104.24,104.35,6343.0,95.909,95.9918,95.8906,95.9918,6343.0
2017-06-06 13:55:00,104.35,104.35,104.18,104.18,1949.0,95.9918,95.9918,95.8354,95.8354,1949.0
2017-06-06 14:00:00,104.2,104.26,104.18,104.18,1457.0,95.8538,95.909,95.8354,95.8354,1457.0
2017-06-06 14:05:00,104.15,104.15,104.04,104.04,1900.0,95.8078,95.8078,95.7066,95.7066,1900.0
2017-06-06 14:10:00,104.02,104.07,103.97,104.05,2100.0,95.6882,95.7342,95.6422,95.7158,2100.0
2017-06-06 14:15:00,104.1,104.21,104.07,104.14,1562.0,95.7618,95.863,95.7342,95.7986,1562.0
2017-06-06 14:20:00,104.1,104.17,104.1,104.12,900.0,95.7618,95.8262,95.7618,95.7802,900.0
2017-06-06 14:25:00,104.11,104.14,103.97,103.97,3753.0,95.771,95.7986,95.6422,95.6422,3753.0
2017-06-06 14:30:00,103.96,104.0,103.96,103.97,1550.0,95.633,95.6698,95.633,95.6422,1550.0
2017-06-06 14:35:00,103.98,104.07,103.96,103.99,3519.0,95.6514,95.7342,95.633,95.6606,3519.0
2017-06-06 14:40:00,104.08,104.17,104.05,104.11,4400.0,95.7434,95.8262,95.7158,95.771,4400.0
2017-06-06 14:45:00,104.14,104.17,104.06,104.15,7651.0,95.7986,95.8262,95.725,95.8078,7651.0
2017-06-06 14:50:00,104.22,104.22,104.14,104.15,5700.0,95.8722,95.8722,95.7986,95.8078,5700.0
2017-06-06 14:55:00,104.13,104.22,104.05,104.22,4782.0,95.7894,95.8722,95.7158,95.8722,4782.0
2017-06-06 15:00:00,104.22,104.25,104.12,104.18,1117.0,95.8722,95.8998,95.7802,95.8354,1117.0
2017-06-06 15:05:00,104.24,104.25,104.08,104.11,9051.0,95.8906,95.8998,95.7434,95.771,9051.0
2017-06-06 15:10:00,104.1,104.15,104.03,104.15,6378.0,95.7618,95.8078,95.6974,95.8078,6378.0
2017-06-06 15:15:00,104.1,104.16,104.1,104.14,700.0,95.7618,95.817,95.7618,95.7986,700.0
2017-06-06 15:20:00,104.17,104.2,104.13,104.13,1799.0,95.8262,95.8538,95.7894,95.7894,1799.0
2017-06-06 15:25:00,104.16,104.16,104.08,104.11,1083.0,95.817,95.817,95.7434,95.771,1083.0
2017-06-06 15:30:00,104.08,104.08,103.86,103.92,2324.0,95.7434,95.7434,95.541,95.5962,2324.0
2017-06-06 15:35:00,103.9,103.92,103.87,103.88,1700.0,95.5778,95.5962,95.5502,95.5594,1700.0
2017-06-06 15:40:00,103.88,103.96,103.85,103.95,1967.0,95.5594,95.633,95.5318,95.6238,1967.0
2017-06-06 15:45:00,103.95,103.98,103.89,103.91,4795.0,95.6238,95.6514,95.5686,95.587,4795.0
2017-06-06 15:50:00,103.97,104.01,103.91,104.0,12459.0,95.6422,95.679,95.587,95.6698,12459.0
2017-06-06 15:55:00,103.95,104.22,103.95,104.19,39156.0,95.6238,95.8722,95.6238,95.8446,39156.0
2017-06-07 09:30:00,104.3,104.47,104.0,104.0,2953.0,95.9458,96.1022,95.6698,95.6698,2953.0
2017-06-07 09:35:00,103.76,104.86,103.73,104.86,4712.0,95.4491,96.4609,95.4215,96.4609,4712.0
2017-06-07 09:40:00,104.86,104.86,104.43,104.69,10565.0,96.4609,96.4609,96.0654,96.3046,10565.0
2017-06-07 09:45:00,104.65,104.65,103.49,103.7,7120.0,96.2678,96.2678,95.2007,95.3939,7120.0
2017-06-07 09:50:00,103.56,103.96,103.55,103.8,700.0,95.2651,95.633,95.2559,95.4859,700.0
2017-06-07 09:55:00,104.19,104.26,104.01,104.07,1375.0,95.8446,95.909,95.679,95.7342,1375.0
2017-06-07 10:00:00,104.18,104.36,104.1,104.36,2400.0,95.8354,96.001,95.7618,96.001,2400.0
2017-06-07 10:05:00,104.35,104.35,104.24,104.24,1100.0,95.9918,95.9918,95.8906,95.8906,1100.0
2017-06-07 10:10:00,104.24,104.31,103.76,103.79,4692.0,95.8906,95.955,95.4491,95.4767,4692.0
2017-06-07 10:15:00,103.75,104.24,103.75,104.23,700.0,95.4399,95.8906,95.4399,95.8814,700.0
2017-06-07 10:20:00,104.24,104.24,103.95,104.18,6900.0,95.8906,95.8906,95.6238,95.8354,6900.0
2017-06-07 10:25:00,104.29,104.29,104.1,104.1,200.0,95.9366,95.9366,95.7618,95.7618,200.0
2017-06-07 10:30:00,104.06,104.2,103.69,103.69,8458.0,95.725,95.8538,95.3847,95.3847,8458.0
2017-06-07 10:35:00,103.82,103.88,103.7,103.7,1500.0,95.5043,95.5594,95.3939,95.3939,1500.0
2017-06-07 10:40:00,103.82,103.89,103.8,103.8,2000.0,95.5043,95.5686,95.4859,95.4859,2000.0
2017-06-07 10:45:00,103.82,103.82,103.82,103.82,200.0,95.5043,95.5043,95.5043,95.5043,200.0
2017-06-07 10:50:00,103.85,103.85,103.83,103.83,400.0,95.5318,95.5318,95.5134,95.5134,400.0
2017-06-07 10:55:00,103.84,103.99,103.8,103.85,2100.0,95.5226,95.6606,95.4859,95.5318,2100.0
2017-06-07 11:00:00,104.09,104.1,104.09,104.1,300.0,95.7526,95.7618,95.7526,95.7618,300.0
2017-06-07 11:05:00,104.13,104.13,103.87,103.87,1600.0,95.7894,95.7894,95.5502,95.5502,1600.0
2017-06-07 11:10:00,103.98,104.01,103.94,103.94,700.0,95.6514,95.679,95.6146,95.6146,700.0
2017-06-07 11:15:00,104.01,104.13,103.96,104.09,1800.0,95.679,95.7894,95.633,95.7526,1800.0
2017-06-07 11:20:00,104.09,104.09,103.87,103.87,900.0,95.7526,95.7526,95.5502,95.5502,900.0
2017-06-07 11:25:00,103.87,103.87,103.87,103.87,900.0,95.5502,95.5502,95.5502,95.5502,900.0
2017-06-07 11:30:00,103.86,103.86,103.76,103.76,200.0,95.541,95.541,95.4491,95.4491,200.0
2017-06-07 11:35:00,103.84,103.85,103.84,103.85,300.0,95.5226,95.5318,95.5226,95.5318,300.0
2017-06-07 11:40:00,103.88,103.88,103.77,103.77,17210.0,95.5594,95.5594,95.4583,95.4583,17210.0
2017-06-07 11:45:00,103.82,104.02,103.82,103.83,1700.0,95.5043,95.6882,95.5043,95.5134,1700.0
2017-06-07 11:50:00,103.93,103.93,103.93,103.93,100.0,95.6054,95.6054,95.6054,95.6054,100.0
2017-06-07 11:55:00,103.94,104.11,103.94,104.04,3300.0,95.6146,95.771,95.6146,95.7066,3300.0
2017-06-07 12:00:00,104.04,104.04,104.04,104.04,0.0,95.7066,95.7066,95.7066,95.7066,0.0
2017-06-07 12:05:00,104.07,104.07,104.07,104.07,300.0,95.7342,95.7342,95.7342,95.7342,300.0
2017-06-07 12:10:00,104.07,104.07,104.07,104.07,0.0,95.7342,95.7342,95.7342,95.7342,0.0
2017-06-07 12:15:00,104.05,104.05,103.92,103.92,900.0,95.7158,95.7158,95.5962,95.5962,900.0
2017-06-07 12:20:00,103.97,103.97,103.97,103.97,100.0,95.6422,95.6422,95.6422,95.6422,100.0
2017-06-07 12:25:00,103.98,104.04,103.92,103.94,1500.0,95.6514,95.7066,95.5962,95.6146,1500.0
2017-06-07 12:30:00,103.94,103.94,103.94,103.94,0.0,95.6146,95.6146,95.6146,95.6146,0.0
2017-06-07 12:35:00,103.95,103.95,103.9,103.9,500.0,95.6238,95.6238,95.5778,95.5778,500.0
2017-06-07 12:40:00,103.9,103.9,103.9,103.9,0.0,95.5778,95.5778,95.5778,95.5778,0.0
2017-06-07 12:45:00,103.87,103.87,103.8,103.8,300.0,95.5502,95.5502,95.4859,95.4859,300.0
2017-06-07 12:50:00,103.8,103.8,103.8,103.8,0.0,95.4859,95.4859,95.4859,95.4859,0.0
2017-06-07 12:55:00,103.78,103.78,103.78,103.78,100.0,95.4675,95.4675,95.4675,95.4675,100.0
2017-06-07 13:00:00,103.79,103.84,103.79,103.84,200.0,95.4767,95.5226,95.4767,95.5226,200.0
2017-06-07 13:05:00,103.89,103.91,103.78,103.78,1200.0,95.5686,95.587,95.4675,95.4675,1200.0
2017-06-07 13:10:00,103.84,103.85,103.79,103.79,805.0,95.5226,95.5318,95.4767,95.4767,805.0
2017-06-07 13:15:00,103.72,103.79,103.68,103.79,550.0,95.4123,95.4767,95.3755,95.4767,550.0
2017-06-07 13:20:00,103.77,103.77,103.59,103.59,6456.0,95.4583,95.4583,95.2927,95.2927,6456.0
2017-06-07 13:25:00,103.6,103.6,103.51,103.51,2380.0,95.3019,95.3019,95.2191,95.2191,2380.0
2017-06-07 13:30:00,103.61,103.62,103.51,103.52,1300.0,95.3111,95.3203,95.2191,95.2283,1300.0
2017-06-07 13:35:00,103.53,103.53,103.51,103.51,400.0,95.2375,95.2375,95.2191,95.2191,400.0
2017-06-07 13:40:00,103.51,103.52,103.51,103.51,600.0,95.2191,95.2283,95.2191,95.2191,600.0
2017-06-07 13:45:00,103.51,103.57,103.47,103.5,1230.0,95.2191,95.2743,95.1823,95.2099,1230.0
2017-06-07 13:50:00,103.55,103.68,103.51,103.51,2464.0,95.2559,95.3755,95.2191,95.2191,2464.0
2017-06-07 13:55:00,103.5,103.61,103.5,103.51,800.0,95.2099,95.3111,95.2099,95.2191,800.0
2017-06-07 14:00:00,103.52,103.75,103.52,103.75,1164.0,95.2283,95.4399,95.2283,95.4399,1164.0
2017-06-07 14:05:00,103.84,104.01,103.84,103.91,1100.0,95.5226,95.679,95.5226,95.587,1100.0
2017-06-07 14:10:00,103.91,103.95,103.91,103.95,200.0,95.587,95.6238,95.587,95.6238,200.0
2017-06-07 14:15:00,103.92,103.92,103.92,103.92,510.0,95.5962,95.5962,95.5962,95.5962,510.0
2017-06-07 14:20:00,103.92,103.92,103.92,103.92,0.0,95.5962,95.5962,95.5962,95.5962,0.0
2017-06-07 14:25:00,104.0,104.16,104.0,104.06,9600.0,95.6698,95.817,95.6698,95.725,9600.0
2017-06-07 14:30:00,104.01,104.19,103.97,104.03,3650.0,95.679,95.8446,95.6422,95.6974,3650.0
2017-06-07 14:35:00,104.02,104.07,103.94,103.94,1900.0,95.6882,95.7342,95.6146,95.6146,1900.0
2017-06-07 14:40:00,104.04,104.17,103.96,104.02,3800.0,95.7066,95.8262,95.633,95.6882,3800.0
2017-06-07 14:45:00,104.0,104.06,103.95,104.06,300.0,95.6698,95.725,95.6238,95.725,300.0
2017-06-07 14:50:00,104.06,104.09,104.0,104.0,1134.0,95.725,95.7526,95.6698,95.6698,1134.0
2017-06-07 14:55:00,104.04,104.09,104.04,104.09,700.0,95.7066,95.7526,95.7066,95.7526,700.0
2017-06-07 15:00:00,104.07,104.07,103.93,103.94,2100.0,95.7342,95.7342,95.6054,95.6146,2100.0
2017-06-07 15:05:00,103.95,103.99,103.95,103.96,500.0,95.6238,95.6606,95.6238,95.633,500.0
2017-06-07 15:10:00,103.96,103.97,103.92,103.92,700.0,95.633,95.6422,95.5962,95.5962,700.0
2017-06-07 15:15:00,104.01,104.16,104.0,104.16,1300.0,95.679,95.817,95.6698,95.817,1300.0
2017-06-07 15:20:00,104.07,104.07,103.98,104.0,2600.0,95.7342,95.7342,95.6514,95.6698,2600.0
2017-06-07 15:25:00,104.03,104.06,104.0,104.06,689.0,95.6974,95.725,95.6698,95.725,689.0
2017-06-07 15:30:00,104.08,104.16,103.98,104.0,7682.0,95.7434,95.817,95.6514,95.6698,7682.0
2017-06-07 15:35:00,104.0,104.21,103.99,104.02,6903.0,95.6698,95.863,95.6606,95.6882,6903.0
2017-06-07 15:40:00,104.1,104.19,104.01,104.1,2000.0,95.7618,95.8446,95.679,95.7618,2000.0
2017-06-07 15:45:00,104.17,104.19,104.0,104.02,10622.0,95.8262,95.8446,95.6698,95.6882,10622.0
2017-06-07 15:50:00,104.05,104.14,104.01,104.06,5373.0,95.7158,95.7986,95.679,95.725,5373.0
2017-06-07 15:55:00,104.05,104.08,103.9,103.93,24092.0,95.7158,95.7434,95.5778,95.6054,24092.0
2017-06-08 09:30:00,103.88,103.88,103.88,103.88,2867.0,95.5594,95.5594,95.5594,95.5594,2867.0
2017-06-08 09:35:00,104.08,104.08,103.87,104.0,1544.0,95.7434,95.7434,95.5502,95.6698,1544.0
2017-06-08 09:40:00,103.99,104.37,103.91,104.26,3800.0,95.6606,96.0102,95.587,95.909,3800.0
2017-06-08 09:45:00,104.0,104.16,103.76,103.91,4600.0,95.6698,95.817,95.4491,95.587,4600.0
2017-06-08 09:50:00,104.07,104.24,103.88,104.01,1500.0,95.7342,95.8906,95.5594,95.679,1500.0
2017-06-08 09:55:00,104.11,104.25,103.97,104.05,6000.0,95.771,95.8998,95.6422,95.7158,6000.0
2017-06-08 10:00:00,104.09,104.11,103.97,103.98,1900.0,95.7526,95.771,95.6422,95.6514,1900.0
2017-06-08 10:05:00,103.97,104.11,103.95,104.01,4702.0,95.6422,95.771,95.6238,95.679,4702.0
2017-06-08 10:10:00,104.04,104.04,103.88,103.91,2075.0,95.7066,95.7066,95.5594,95.587,2075.0
2017-06-08 10:15:00,103.82,104.19,103.79,104.06,6563.0,95.5043,95.8446,95.4767,95.725,6563.0
2017-06-08 10:20:00,103.97,104.19,103.95,104.08,3400.0,95.6422,95.8446,95.6238,95.7434,3400.0
2017-06-08 10:25:00,104.0,104.0,103.91,103.94,1800.0,95.6698,95.6698,95.587,95.6146,1800.0
2017-06-08 10:30:00,103.94,104.0,103.92,104.0,1300.0,95.6146,95.6698,95.5962,95.6698,1300.0
2017-06-08 10:35:00,104.01,104.01,103.63,103.63,4306.0,95.679,95.679,95.3295,95.3295,4306.0
2017-06-08 10:40:00,103.64,103.64,103.61,103.61,1000.0,95.3387,95.3387,95.3111,95.3111,1000.0
2017-06-08 10:45:00,103.56,103.68,103.56,103.67,2299.0,95.2651,95.3755,95.2651,95.3663,2299.0
2017-06-08 10:50:00,103.69,103.82,103.69,103.79,3633.0,95.3847,95.5043,95.3847,95.4767,3633.0
2017-06-08 10:55:00,103.79,103.83,103.78,103.78,9900.0,95.4767,95.5134,95.4675,95.4675,9900.0
2017-06-08 11:00:00,103.82,103.95,103.78,103.88,1700.0,95.5043,95.6238,95.4675,95.5594,1700.0
2017-06-08 11:05:00,103.94,103.94,103.88,103.88,300.0,95.6146,95.6146,95.5594,95.5594,300.0
2017-06-08 11:10:00,103.88,103.95,103.83,103.83,2100.0,95.5594,95.6238,95.5134,95.5134,2100.0
2017-06-08 11:15:00,103.82,103.82,103.65,103.65,1900.0,95.5043,95.5043,95.3479,95.3479,1900.0
2017-06-08 11:20:00,103.65,103.77,103.56,103.56,1100.0,95.3479,95.4583,95.2651,95.2651,1100.0
2017-06-08 11:25:00,103.57,103.57,103.47,103.47,1440.0,95.2743,95.2743,95.1823,95.1823,1440.0
2017-06-08 11:30:00,103.48,103.49,103.38,103.38,1646.0,95.1915,95.2007,95.0995,95.0995,1646.0
2017-06-08 11:35:00,103.44,103.44,103.28,103.29,1800.0,95.1547,95.1547,95.0075,95.0167,1800.0
2017-06-08 11:40:00,103.41,103.41,103.21,103.21,2200.0,95.1271,95.1271,94.9431,94.9431,2200.0
2017-06-08 11:45:00,103.24,103.34,103.2,103.3,1770.0,94.9707,95.0627,94.9339,95.0259,1770.0
2017-06-08 11:50:00,103.3,103.3,103.24,103.25,1075.0,95.0259,95.0259,94.9707,94.9799,1075.0
2017-06-08 11:55:00,103.25,103.28,103.18,103.22,1636.0,94.9799,95.0075,94.9155,94.9523,1636.0
2017-06-08 12:00:00,103.22,103.37,103.22,103.3,2600.0,94.9523,95.0903,94.9523,95.0259,2600.0
2017-06-08 12:05:00,103.41,103.42,103.36,103.36,954.0,95.1271,95.1363,95.0811,95.0811,954.0
2017-06-08 12:10:00,103.36,103.44,103.3,103.44,2300.0,95.0811,95.1547,95.0259,95.1547,2300.0
2017-06-08 12:15:00,103.33,103.33,103.31,103.33,500.0,95.0535,95.0535,95.0351,95.0535,500.0
2017-06-08 12:20:00,103.3,103.43,103.3,103.3,1000.0,95.0259,95.1455,95.0259,95.0259,1000.0
2017-06-08 12:25:00,103.28,103.3,103.23,103.3,500.0,95.0075,95.0259,94.9615,95.0259,500.0
2017-06-08 12:30:00,103.29,103.36,103.29,103.36,800.0,95.0167,95.0811,95.0167,95.0811,800.0
2017-06-08 12:35:00,103.33,103.37,103.3,103.3,1800.0,95.0535,95.0903,95.0259,95.0259,1800.0
2017-06-08 12:40:00,103.35,103.42,103.35,103.35,1684.0,95.0719,95.1363,95.0719,95.0719,1684.0
2017-06-08 12:45:00,103.36,103.41,103.3,103.41,550.0,95.0811,95.1271,95.0259,95.1271,550.0
2017-06-08 12:50:00,103.4,103.41,103.22,103.22,1000.0,95.1179,95.1271,94.9523,94.9523,1000.0
2017-06-08 12:55:00,103.29,103.31,103.22,103.22,800.0,95.0167,95.0351,94.9523,94.9523,800.0
2017-06-08 13:00:00,103.22,103.22,103.18,103.18,400.0,94.9523,94.9523,94.9155,94.9155,400.0
2017-06-08 13:05:00,103.18,103.18,103.13,103.13,500.0,94.9155,94.9155,94.8695,94.8695,500.0
2017-06-08 13:10:00,103.11,103.28,103.1,103.2,1200.0,94.8511,95.0075,94.8419,94.9339,1200.0
2017-06-08 13:15:00,103.24,103.32,103.24,103.3,1292.0,94.9707,95.0443,94.9707,95.0259,1292.0
2017-06-08 13:20:00,103.31,103.31,103.23,103.23,348.0,95.0351,95.0351,94.9615,94.9615,348.0
2017-06-08 13:25:00,103.23,103.23,103.15,103.15,900.0,94.9615,94.9615,94.8879,94.8879,900.0
2017-06-08 13:30:00,103.01,103.08,103.01,103.08,200.0,94.7591,94.8235,94.7591,94.8235,200.0
2017-06-08 13:35:00,103.12,103.23,103.07,103.18,1500.0,94.8603,94.9615,94.8143,94.9155,1500.0
2017-06-08 13:40:00,103.16,103.37,103.16,103.37,1300.0,94.8971,95.0903,94.8971,95.0903,1300.0
2017-06-08 13:45:00,103.31,103.38,103.31,103.38,600.0,95.0351,95.0995,95.0351,95.0995,600.0
2017-06-08 13:50:00,103.38,103.46,103.35,103.37,1000.0,95.0995,95.1731,95.0719,95.0903,1000.0
2017-06-08 13:55:00,103.46,103.52,103.4,103.52,400.0,95.1731,95.2283,95.1179,95.2283,400.0
2017-06-08 14:00:00,103.46,103.46,103.4,103.45,1144.0,95.1731,95.1731,95.1179,95.1639,1144.0
2017-06-08 14:05:00,103.43,103.54,103.4,103.42,4250.0,95.1455,95.2467,95.1179,95.1363,4250.0
2017-06-08 14:10:00,103.54,103.54,103.42,103.51,1437.0,95.2467,95.2467,95.1363,95.2191,1437.0
2017-06-08 14:15:00,103.49,103.49,103.38,103.38,1194.0,95.2007,95.2007,95.0995,95.0995,1194.0
2017-06-08 14:20:00,103.37,103.37,103.25,103.25,1056.0,95.0903,95.0903,94.9799,94.9799,1056.0
2017-06-08 14:25:00,103.28,103.35,103.12,103.12,1000.0,95.0075,95.0719,94.8603,94.8603,1000.0
2017-06-08 14:30:00,103.24,103.32,103.11,103.32,945.0,94.9707,95.0443,94.8511,95.0443,945.0
2017-06-08 14:35:00,103.34,103.34,103.21,103.31,476.0,95.0627,95.0627,94.9431,95.0351,476.0
2017-06-08 14:40:00,103.22,103.31,103.22,103.26,1180.0,94.9523,95.0351,94.9523,94.9891,1180.0
2017-06-08 14:45:00,103.22,103.22,103.13,103.13,711.0,94.9523,94.9523,94.8695,94.8695,711.0
2017-06-08 14:50:00,103.12,103.25,103.12,103.17,900.0,94.8603,94.9799,94.8603,94.9063,900.0
2017-06-08 14:55:00,103.23,103.26,103.22,103.22,800.0,94.9615,94.9891,94.9523,94.9523,800.0
2017-06-08 15:00:00,103.29,103.4,103.28,103.4,1000.0,95.0167,95.1179,95.0075,95.1179,1000.0
2017-06-08 15:05:00,103.36,103.39,103.29,103.38,1630.0,95.0811,95.1087,95.0167,95.0995,1630.0
2017-06-08 15:10:00,103.34,103.42,103.34,103.42,1600.0,95.0627,95.1363,95.0627,95.1363,1600.0
2017-06-08 15:15:00,103.42,103.42,103.3,103.3,1947.0,95.1363,95.1363,95.0259,95.0259,1947.0
2017-06-08 15:20:00,103.36,103.37,103.36,103.37,500.0,95.0811,95.0903,95.0811,95.0903,500.0
2017-06-08 15:25:00,103.38,103.51,103.37,103.44,4625.0,95.0995,95.2191,95.0903,95.1547,4625.0
2017-06-08 15:30:00,103.5,103.51,103.3,103.31,8562.0,95.2099,95.2191,95.0259,95.0351,8562.0
2017-06-08 15:35:00,103.31,103.36,103.31,103.36,2060.0,95.0351,95.0811,95.0351,95.0811,2060.0
2017-06-08 15:40:00,103.37,103.49,103.37,103.48,5770.0,95.0903,95.2007,95.0903,95.1915,5770.0
2017-06-08 15:45:00,103.47,103.68,103.47,103.6,3136.0,95.1823,95.3755,95.1823,95.3019,3136.0
2017-06-08 15:50:00,103.63,103.7,103.59,103.69,2183.0,95.3295,95.3939,95.2927,95.3847,2183.0
2017-06-08 15:55:00,103.68,103.69,103.58,103.6,7934.0,95.3755,95.3847,95.2835,95.3019,7934.0
2017-06-09 09:30:00,103.31,103.99,102.91,103.99,2879.0,95.0351,95.6606,94.6671,95.6606,2879.0
2017-06-09 09:35:00,103.77,103.99,103.46,103.46,800.0,95.4583,95.6606,95.1731,95.1731,800.0
2017-06-09 09:40:00,103.4,103.4,103.4,103.4,200.0,95.1179,95.1179,95.1179,95.1179,200.0
2017-06-09 09:45:00,103.41,103.44,103.19,103.44,1296.0,95.1271,95.1547,94.9247,95.1547,1296.0
2017-06-09 09:50:00,103.9,104.28,103.9,104.28,826.0,95.5778,95.9274,95.5778,95.9274,826.0
2017-06-09 09:55:00,104.25,104.25,104.03,104.06,1000.0,95.8998,95.8998,95.6974,95.725,1000.0
2017-06-09 10:00:00,104.03,104.32,103.8,104.12,1243.0,95.6974,95.9642,95.4859,95.7802,1243.0
2017-06-09 10:05:00,104.13,104.21,104.07,104.2,600.0,95.7894,95.863,95.7342,95.8538,600.0
2017-06-09 10:10:00,103.92,104.04,103.92,103.98,800.0,95.5962,95.7066,95.5962,95.6514,800.0
2017-06-09 10:15:00,103.97,104.06,103.96,103.97,601.0,95.6422,95.725,95.633,95.6422,601.0
2017-06-09 10:20:00,104.08,104.09,103.98,104.08,900.0,95.7434,95.7526,95.6514,95.7434,900.0
2017-06-09 10:25:00,104.08,104.08,104.08,104.08,0.0,95.7434,95.7434,95.7434,95.7434,0.0
2017-06-09 10:30:00,104.33,104.54,104.33,104.52,2400.0,95.9734,96.1666,95.9734,96.1482,2400.0
2017-06-09 10:35:00,104.28,104.37,104.21,104.37,1200.0,95.9274,96.0102,95.863,96.0102,1200.0
2017-06-09 10:40:00,104.38,104.54,104.38,104.54,300.0,96.0194,96.1666,96.0194,96.1666,300.0
2017-06-09 10:45:00,104.46,104.47,104.3,104.3,1300.0,96.093,96.1022,95.9458,95.9458,1300.0
2017-06-09 10:50:00,104.39,104.39,104.09,104.09,1125.0,96.0286,96.0286,95.7526,95.7526,1125.0
2017-06-09 10:55:00,104.09,104.09,104.09,104.09,400.0,95.7526,95.7526,95.7526,95.7526,400.0
2017-06-09 11:00:00,104.09,104.09,104.09,104.09,0.0,95.7526,95.7526,95.7526,95.7526,0.0
2017-06-09 11:05:00,104.13,104.14,104.08,104.09,2387.0,95.7894,95.7986,95.7434,95.7526,2387.0
2017-06-09 11:10:00,104.08,104.08,103.87,103.87,1000.0,95.7434,95.7434,95.5502,95.5502,1000.0
2017-06-09 11:15:00,103.95,103.95,103.84,103.84,892.0,95.6238,95.6238,95.5226,95.5226,892.0
2017-06-09 11:20:00,103.81,103.81,103.75,103.8,1000.0,95.4951,95.4951,95.4399,95.4859,1000.0
2017-06-09 11:25:00,103.83,104.12,103.83,104.12,800.0,95.5134,95.7802,95.5134,95.7802,800.0
2017-06-09 11:30:00,104.12,104.18,104.08,104.18,1395.0,95.7802,95.8354,95.7434,95.8354,1395.0
2017-06-09 11:35:00,104.14,104.21,104.08,104.08,600.0,95.7986,95.863,95.7434,95.7434,600.0
2017-06-09 11:40:00,104.19,104.19,104.1,104.16,1127.0,95.8446,95.8446,95.7618,95.817,1127.0
2017-06-09 11:45:00,104.08,104.08,103.93,103.93,700.0,95.7434,95.7434,95.6054,95.6054,700.0
2017-06-09 11:50:00,103.93,103.93,103.93,103.93,0.0,95.6054,95.6054,95.6054,95.6054,0.0
2017-06-09 11:55:00,103.85,103.85,103.85,103.85,200.0,95.5318,95.5318,95.5318,95.5318,200.0
2017-06-09 12:00:00,103.84,103.96,103.82,103.82,2248.0,95.5226,95.633,95.5043,95.5043,2248.0
2017-06-09 12:05:00,103.98,104.0,103.92,103.99,2773.0,95.6514,95.6698,95.5962,95.6606,2773.0
2017-06-09 12:10:00,104.07,104.1,104.0,104.0,300.0,95.7342,95.7618,95.6698,95.6698,300.0
2017-06-09 12:15:00,104.0,104.07,103.95,103.97,5897.0,95.6698,95.7342,95.6238,95.6422,5897.0
2017-06-09 12:20:00,103.99,103.99,103.99,103.99,100.0,95.6606,95.6606,95.6606,95.6606,100.0
2017-06-09 12:25:00,103.98,103.99,103.92,103.98,1182.0,95.6514,95.6606,95.5962,95.6514,1182.0
2017-06-09 12:30:00,103.79,103.97,103.79,103.97,1000.0,95.4767,95.6422,95.4767,95.6422,1000.0
2017-06-09 12:35:00,103.86,103.87,103.86,103.87,400.0,95.541,95.5502,95.541,95.5502,400.0
2017-06-09 12:40:00,103.87,103.87,103.82,103.83,500.0,95.5502,95.5502,95.5043,95.5134,500.0
2017-06-09 12:45:00,103.82,103.82,103.67,103.72,600.0,95.5043,95.5043,95.3663,95.4123,600.0
2017-06-09 12:50:00,103.73,103.73,103.73,103.73,100.0,95.4215,95.4215,95.4215,95.4215,100.0
2017-06-09 12:55:00,103.73,103.73,103.73,103.73,0.0,95.4215,95.4215,95.4215,95.4215,0.0
2017-06-09 13:00:00,103.74,103.74,103.74,103.74,750.0,95.4307,95.4307,95.4307,95.4307,750.0
2017-06-09 13:05:00,103.69,103.69,103.69,103.69,100.0,95.3847,95.3847,95.3847,95.3847,100.0
2017-06-09 13:10:00,103.66,103.67,103.46,103.46,4300.0,95.3571,95.3663,95.1731,95.1731,4300.0
2017-06-09 13:15:00,103.52,103.59,103.52,103.59,625.0,95.2283,95.2927,95.2283,95.2927,625.0
2017-06-09 13:20:00,103.59,103.74,103.59,103.74,1047.0,95.2927,95.4307,95.2927,95.4307,1047.0
2017-06-09 13:25:00,103.78,103.79,103.73,103.73,1100.0,95.4675,95.4767,95.4215,95.4215,1100.0
2017-06-09 13:30:00,103.71,103.82,103.71,103.82,1626.0,95.4031,95.5043,95.4031,95.5043,1626.0
2017-06-09 13:35:00,103.71,103.87,103.67,103.76,3600.0,95.4031,95.5502,95.3663,95.4491,3600.0
2017-06-09 13:40:00,103.76,103.78,103.59,103.62,1000.0,95.4491,95.4675,95.2927,95.3203,1000.0
2017-06-09 13:45:00,103.58,103.75,103.58,103.71,2200.0,95.2835,95.4399,95.2835,95.4031,2200.0
2017-06-09 13:50:00,103.66,103.71,103.51,103.51,1000.0,95.3571,95.4031,95.2191,95.2191,1000.0
2017-06-09 13:55:00,103.53,103.53,103.36,103.44,2000.0,95.2375,95.2375,95.0811,95.1547,2000.0
2017-06-09 14:00:00,103.47,103.62,103.4,103.62,3071.0,95.1823,95.3203,95.1179,95.3203,3071.0
2017-06-09 14:05:00,103.68,103.68,103.39,103.39,1300.0,95.3755,95.3755,95.1087,95.1087,1300.0
2017-06-09 14:10:00,103.29,103.49,103.29,103.49,1200.0,95.0167,95.2007,95.0167,95.2007,1200.0
2017-06-09 14:15:00,103.39,103.5,103.3,103.4,2400.0,95.1087,95.2099,95.0259,95.1179,2400.0
2017-06-09 14:20:00,103.5,103.5,103.49,103.49,200.0,95.2099,95.2099,95.2007,95.2007,200.0
2017-06-09 14:25:00,103.43,103.53,103.32,103.5,4341.0,95.1455,95.2375,95.0443,95.2099,4341.0
2017-06-09 14:30:00,103.41,103.45,103.25,103.25,1725.0,95.1271,95.1639,94.9799,94.9799,1725.0
2017-06-09 14:35:00,103.12,103.18,102.96,103.18,4460.0,94.8603,94.9155,94.7131,94.9155,4460.0
2017-06-09 14:40:00,103.14,103.16,103.01,103.01,1451.0,94.8787,94.8971,94.7591,94.7591,1451.0
2017-06-09 14:45:00,102.98,103.02,102.72,102.72,4500.0,94.7315,94.7683,94.4924,94.4924,4500.0
2017-06-09 14:50:00,102.81,102.9,102.72,102.9,1900.0,94.5751,94.6579,94.4924,94.6579,1900.0
2017-06-09 14:55:00,102.88,102.99,102.88,102.99,886.0,94.6395,94.7407,94.6395,94.7407,886.0
2017-06-09 15:00:00,102.99,103.2,102.99,103.18,1500.0,94.7407,94.9339,94.7407,94.9155,1500.0
2017-06-09 15:05:00,103.17,103.17,103.03,103.17,1100.0,94.9063,94.9063,94.7775,94.9063,1100.0
2017-06-09 15:10:00,103.18,103.27,103.1,103.1,2700.0,94.9155,94.9983,94.8419,94.8419,2700.0
2017-06-09 15:15:00,103.12,103.28,103.03,103.28,1700.0,94.8603,95.0075,94.7775,95.0075,1700.0
2017-06-09 15:20:00,103.25,103.31,103.14,103.23,1520.0,94.9799,95.0351,94.8787,94.9615,1520.0
2017-06-09 15:25:00,103.27,103.29,103.18,103.19,800.0,94.9983,95.0167,94.9155,94.9247,800.0
2017-06-09 15:30:00,103.28,103.28,103.08,103.08,1200.0,95.0075,95.0075,94.8235,94.8235,1200.0
2017-06-09 15:35:00,103.15,103.4,103.15,103.37,6748.0,94.8879,95.1179,94.8879,95.0903,6748.0
2017-06-09 15:40:00,103.34,103.41,103.29,103.38,3283.0,95.0627,95.1271,95.0167,95.0995,3283.0
2017-06-09 15:45:00,103.45,103.64,103.39,103.59,8059.0,95.1639,95.3387,95.1087,95.2927,8059.0
2017-06-09 15:50:00,103.6,103.87,103.57,103.87,37732.0,95.3019,95.5502,95.2743,95.5502,37732.0
2017-06-09 15:55:00,103.82,104.02,103.8,104.01,21994.0,95.5043,95.6882,95.4859,95.679,21994.0
2017-06-12 09:30:00,103.9,103.9,103.67,103.67,3469.0,95.5778,95.5778,95.3663,95.3663,3469.0
2017-06-12 09:35:00,103.96,104.0,103.65,103.65,3900.0,95.633,95.6698,95.3479,95.3479,3900.0
2017-06-12 09:40:00,103.64,103.65,103.1,103.41,3400.0,95.3387,95.3479,94.8419,95.1271,3400.0
2017-06-12 09:45:00,103.34,103.74,103.34,103.48,500.0,95.0627,95.4307,95.0627,95.1915,500.0
2017-06-12 09:50:00,103.55,103.61,103.17,103.58,10600.0,95.2559,95.3111,94.9063,95.2835,10600.0
2017-06-12 09:55:00,103.2,103.62,103.2,103.61,3387.0,94.9339,95.3203,94.9339,95.3111,3387.0
2017-06-12 10:00:00,103.78,103.78,103.41,103.57,6600.0,95.4675,95.4675,95.1271,95.2743,6600.0
2017-06-12 10:05:00,103.46,103.51,102.81,103.0,8231.0,95.1731,95.2191,94.5751,94.7499,8231.0
2017-06-12 10:10:00,103.01,103.06,103.01,103.06,500.0,94.7591,94.8051,94.7591,94.8051,500.0
2017-06-12 10:15:00,103.07,103.59,103.06,103.58,3651.0,94.8143,95.2927,94.8051,95.2835,3651.0
2017-06-12 10:20:00,103.48,103.48,103.28,103.35,1700.0,95.1915,95.1915,95.0075,95.0719,1700.0
2017-06-12 10:25:00,103.35,103.36,103.35,103.36,200.0,95.0719,95.0811,95.0719,95.0811,200.0
2017-06-12 10:30:00,103.35,103.35,103.12,103.16,3421.0,95.0719,95.0719,94.8603,94.8971,3421.0
2017-06-12 10:35:00,103.04,103.33,103.03,103.23,2400.0,94.7867,95.0535,94.7775,94.9615,2400.0
2017-06-12 10:40:00,103.3,103.34,103.17,103.17,1300.0,95.0259,95.0627,94.9063,94.9063,1300.0
2017-06-12 10:45:00,103.23,103.56,103.21,103.55,4700.0,94.9615,95.2651,94.9431,95.2559,4700.0
2017-06-12 10:50:00,103.58,103.82,103.56,103.82,1500.0,95.2835,95.5043,95.2651,95.5043,1500.0
2017-06-12 10:55:00,103.8,103.83,103.6,103.64,2887.0,95.4859,95.5134,95.3019,95.3387,2887.0
2017-06-12 11:00:00,103.68,103.71,103.52,103.59,2000.0,95.3755,95.4031,95.2283,95.2927,2000.0
2017-06-12 11:05:00,103.52,103.65,103.52,103.64,1421.0,95.2283,95.3479,95.2283,95.3387,1421.0
2017-06-12 11:10:00,103.68,103.84,103.68,103.84,1200.0,95.3755,95.5226,95.3755,95.5226,1200.0
2017-06-12 11:15:00,103.87,104.06,103.71,103.77,3931.0,95.5502,95.725,95.4031,95.4583,3931.0
2017-06-12 11:20:00,103.82,103.89,103.82,103.82,2610.0,95.5043,95.5686,95.5043,95.5043,2610.0
2017-06-12 11:25:00,103.77,103.85,103.73,103.76,2399.0,95.4583,95.5318,95.4215,95.4491,2399.0
2017-06-12 11:30:00,103.8,103.92,103.7,103.7,4101.0,95.4859,95.5962,95.3939,95.3939,4101.0
2017-06-12 11:35:00,103.72,103.99,103.72,103.97,3350.0,95.4123,95.6606,95.4123,95.6422,3350.0
2017-06-12 11:40:00,103.93,104.28,103.88,104.11,13188.0,95.6054,95.9274,95.5594,95.771,13188.0
2017-06-12 11:45:00,104.07,104.23,104.07,104.23,1020.0,95.7342,95.8814,95.7342,95.8814,1020.0
2017-06-12 11:50:00,104.22,104.48,104.2,104.48,1582.0,95.8722,96.1114,95.8538,96.1114,1582.0
2017-06-12 11:55:00,104.42,104.57,104.42,104.57,1225.0,96.0562,96.1942,96.0562,96.1942,1225.0
2017-06-12 12:00:00,104.53,104.53,104.49,104.52,700.0,96.1574,96.1574,96.1206,96.1482,700.0
2017-06-12 12:05:00,104.54,104.54,104.28,104.29,4307.0,96.1666,96.1666,95.9274,95.9366,4307.0
2017-06-12 12:10:00,104.34,104.34,104.34,104.34,400.0,95.9826,95.9826,95.9826,95.9826,400.0
2017-06-12 12:15:00,104.36,104.37,104.31,104.37,1200.0,96.001,96.0102,95.955,96.0102,1200.0
2017-06-12 12:20:00,104.38,104.46,104.29,104.35,2800.0,96.0194,96.093,95.9366,95.9918,2800.0
2017-06-12 12:25:00,104.2,104.24,104.16,104.23,300.0,95.8538,95.8906,95.817,95.8814,300.0
2017-06-12 12:30:00,104.25,104.34,104.25,104.29,1500.0,95.8998,95.9826,95.8998,95.9366,1500.0
2017-06-12 12:35:00,104.25,104.34,104.25,104.29,1400.0,95.8998,95.9826,95.8998,95.9366,1400.0
2017-06-12 12:40:00,104.28,104.28,104.16,104.18,736.0,95.9274,95.9274,95.817,95.8354,736.0
2017-06-12 12:45:00,104.2,104.2,104.12,104.12,200.0,95.8538,95.8538,95.7802,95.7802,200.0
2017-06-12 12:50:00,104.13,104.2,104.13,104.13,300.0,95.7894,95.8538,95.7894,95.7894,300.0
2017-06-12 12:55:00,104.11,104.13,103.91,103.94,1600.0,95.771,95.7894,95.587,95.6146,1600.0
2017-06-12 13:00:00,103.93,104.02,103.83,103.97,2700.0,95.6054,95.6882,95.5134,95.6422,2700.0
2017-06-12 13:05:00,104.01,104.01,103.91,103.97,500.0,95.679,95.679,95.587,95.6422,500.0
2017-06-12 13:10:00,103.92,104.0,103.9,103.97,3080.0,95.5962,95.6698,95.5778,95.6422,3080.0
2017-06-12 13:15:00,104.0,104.23,103.99,104.23,3100.0,95.6698,95.8814,95.6606,95.8814,3100.0
2017-06-12 13:20:00,104.23,104.28,104.16,104.26,600.0,95.8814,95.9274,95.817,95.909,600.0
2017-06-12 13:25:00,104.27,104.3,104.22,104.22,2400.0,95.9182,95.9458,95.8722,95.8722,2400.0
2017-06-12 13:30:00,104.31,104.31,104.22,104.27,1500.0,95.955,95.955,95.8722,95.9182,1500.0
2017-06-12 13:35:00,104.24,104.25,104.16,104.17,900.0,95.8906,95.8998,95.817,95.8262,900.0
2017-06-12 13:40:00,104.2,104.24,104.19,104.2,400.0,95.8538,95.8906,95.8446,95.8538,400.0
2017-06-12 13:45:00,104.23,104.24,104.18,104.22,1800.0,95.8814,95.8906,95.8354,95.8722,1800.0
2017-06-12 13:50:00,104.22,104.28,104.22,104.28,2428.0,95.8722,95.9274,95.8722,95.9274,2428.0
2017-06-12 13:55:00,104.24,104.29,103.96,104.03,3201.0,95.8906,95.9366,95.633,95.6974,3201.0
2017-06-12 14:00:00,103.95,104.12,103.95,104.11,2700.0,95.6238,95.7802,95.6238,95.771,2700.0
2017-06-12 14:05:00,104.07,104.11,104.02,104.02,1232.0,95.7342,95.771,95.6882,95.6882,1232.0
2017-06-12 14:10:00,104.02,104.03,103.82,103.83,2754.0,95.6882,95.6974,95.5043,95.5134,2754.0
2017-06-12 14:15:00,103.85,103.93,103.72,103.72,2800.0,95.5318,95.6054,95.4123,95.4123,2800.0
2017-06-12 14:20:00,103.84,103.84,103.66,103.66,1489.0,95.5226,95.5226,95.3571,95.3571,1489.0
2017-06-12 14:25:00,103.76,103.78,103.71,103.78,700.0,95.4491,95.4675,95.4031,95.4675,700.0
2017-06-12 14:30:00,103.78,103.93,103.78,103.87,2300.0,95.4675,95.6054,95.4675,95.5502,2300.0
2017-06-12 14:35:00,103.85,103.95,103.85,103.9,1400.0,95.5318,95.6238,95.5318,95.5778,1400.0
2017-06-12 14:40:00,103.94,103.94,103.83,103.83,1400.0,95.6146,95.6146,95.5134,95.5134,1400.0
2017-06-12 14:45:00,103.84,103.88,103.71,103.84,1754.0,95.5226,95.5594,95.4031,95.5226,1754.0
2017-06-12 14:50:00,103.84,104.04,103.81,103.97,3290.0,95.5226,95.7066,95.4951,95.6422,3290.0
2017-06-12 14:55:00,104.02,104.02,103.96,103.97,300.0,95.6882,95.6882,95.633,95.6422,300.0
2017-06-12 15:00:00,104.01,104.01,103.89,103.89,1824.0,95.679,95.679,95.5686,95.5686,1824.0
2017-06-12 15:05:00,103.92,103.95,103.89,103.91,1300.0,95.5962,95.6238,95.5686,95.587,1300.0
2017-06-12 15:10:00,103.91,103.94,103.87,103.88,2600.0,95.587,95.6146,95.5502,95.5594,2600.0
2017-06-12 15:15:00,103.9,103.91,103.82,103.85,2700.0,95.5778,95.587,95.5043,95.5318,2700.0
2017-06-12 15:20:00,103.9,103.93,103.83,103.93,1300.0,95.5778,95.6054,95.5134,95.6054,1300.0
2017-06-12 15:25:00,103.94,103.95,103.81,103.88,2200.0,95.6146,95.6238,95.4951,95.5594,2200.0
2017-06-12 15:30:00,103.87,103.92,103.82,103.92,2080.0,95.5502,95.5962,95.5043,95.5962,2080.0
2017-06-12 15:35:00,103.9,103.91,103.8,103.84,4322.0,95.5778,95.587,95.4859,95.5226,4322.0
2017-06-12 15:40:00,103.8,103.83,103.72,103.75,2658.0,95.4859,95.5134,95.4123,95.4399,2658.0
2017-06-12 15:45:00,103.75,103.86,103.51,103.52,9203.0,95.4399,95.541,95.2191,95.2283,9203.0
2017-06-12 15:50:00,103.52,103.63,103.48,103.58,9632.0,95.2283,95.3295,95.1915,95.2835,9632.0
2017-06-12 15:55:00,103.59,103.92,103.57,103.89,12053.0,95.2927,95.5962,95.2743,95.5686,12053.0
2017-06-13 09:30:00,104.59,104.96,104.35,104.45,3965.0,96.2126,96.5529,95.9918,96.0838,3965.0
2017-06-13 09:35:00,104.47,104.8,104.45,104.51,1600.0,96.1022,96.4058,96.0838,96.139,1600.0
2017-06-13 09:40:00,104.45,104.6,104.38,104.43,1400.0,96.0838,96.2218,96.0194,96.0654,1400.0
2017-06-13 09:45:00,104.43,104.56,104.43,104.56,200.0,96.0654,96.185,96.0654,96.185,200.0
2017-06-13 09:50:00,104.56,104.6,104.51,104.59,1200.0,96.185,96.2218,96.139,96.2126,1200.0
2017-06-13 09:55:00,104.62,104.72,104.3,104.63,3534.0,96.2402,96.3322,95.9458,96.2494,3534.0
2017-06-13 10:00:00,104.57,104.9,104.57,104.87,2586.0,96.1942,96.4977,96.1942,96.4701,2586.0
2017-06-13 10:05:00,104.91,104.93,104.84,104.93,1300.0,96.5069,96.5253,96.4426,96.5253,1300.0
2017-06-13 10:10:00,104.94,105.11,104.91,104.97,7260.0,96.5345,96.6909,96.5069,96.5621,7260.0
2017-06-13 10:15:00,104.97,105.0,104.7,104.97,800.0,96.5621,96.5897,96.3138,96.5621,800.0
2017-06-13 10:20:00,104.97,105.01,104.97,105.01,200.0,96.5621,96.5989,96.5621,96.5989,200.0
2017-06-13 10:25:00,105.01,105.07,104.81,104.92,2000.0,96.5989,96.6541,96.415,96.5161,2000.0
2017-06-13 10:30:00,104.99,104.99,104.9,104.9,1100.0,96.5805,96.5805,96.4977,96.4977,1100.0
2017-06-13 10:35:00,104.99,104.99,104.92,104.98,600.0,96.5805,96.5805,96.5161,96.5713,600.0
2017-06-13 10:40:00,104.86,104.92,104.7,104.81,700.0,96.4609,96.5161,96.3138,96.415,700.0
2017-06-13 10:45:00,104.81,104.86,104.75,104.86,1000.0,96.415,96.4609,96.3598,96.4609,1000.0
2017-06-13 10:50:00,104.91,104.97,104.63,104.79,2100.0,96.5069,96.5621,96.2494,96.3966,2100.0
2017-06-13 10:55:00,104.74,104.95,104.74,104.76,1800.0,96.3506,96.5437,96.3506,96.369,1800.0
2017-06-13 11:00:00,104.91,104.95,104.91,104.93,600.0,96.5069,96.5437,96.5069,96.5253,600.0
2017-06-13 11:05:00,105.05,105.29,105.05,105.29,1200.0,96.6357,96.8565,96.6357,96.8565,1200.0
2017-06-13 11:10:00,105.28,105.32,105.27,105.32,600.0,96.8473,96.8841,96.8381,96.8841,600.0
2017-06-13 11:15:00,105.25,105.28,105.06,105.28,2000.0,96.8197,96.8473,96.6449,96.8473,2000.0
2017-06-13 11:20:00,105.29,105.33,105.19,105.2,2600.0,96.8565,96.8933,96.7645,96.7737,2600.0
2017-06-13 11:25:00,105.26,105.64,105.22,105.46,7390.0,96.8289,97.1785,96.7921,97.0129,7390.0
2017-06-13 11:30:00,105.56,105.56,105.2,105.28,2400.0,97.1049,97.1049,96.7737,96.8473,2400.0
2017-06-13 11:35:00,105.21,105.25,105.03,105.07,2672.0,96.7829,96.8197,96.6173,96.6541,2672.0
2017-06-13 11:40:00,105.09,105.28,105.08,105.28,1000.0,96.6725,96.8473,96.6633,96.8473,1000.0
2017-06-13 11:45:00,105.16,105.16,105.09,105.16,1712.0,96.7369,96.7369,96.6725,96.7369,1712.0
2017-06-13 11:50:00,105.16,105.43,105.16,105.43,1453.0,96.7369,96.9853,96.7369,96.9853,1453.0
2017-06-13 11:55:00,105.45,105.5,105.33,105.5,1200.0,97.0037,97.0497,96.8933,97.0497,1200.0
2017-06-13 12:00:00,105.54,105.61,105.49,105.6,2600.0,97.0865,97.1509,97.0405,97.1417,2600.0
2017-06-13 12:05:00,105.64,105.82,105.64,105.78,3115.0,97.1785,97.3441,97.1785,97.3073,3115.0
2017-06-13 12:10:00,105.76,105.77,105.72,105.77,400.0,97.2889,97.2981,97.2521,97.2981,400.0
2017-06-13 12:15:00,105.77,105.77,105.6,105.64,520.0,97.2981,97.2981,97.1417,97.1785,520.0
2017-06-13 12:20:00,105.61,105.62,105.51,105.62,1500.0,97.1509,97.1601,97.0589,97.1601,1500.0
2017-06-13 12:25:00,105.57,105.57,105.57,105.57,400.0,97.1141,97.1141,97.1141,97.1141,400.0
2017-06-13 12:30:00,105.58,105.63,105.58,105.59,500.0,97.1233,97.1693,97.1233,97.1325,500.0
2017-06-13 12:35:00,105.64,105.64,105.54,105.58,1116.0,97.1785,97.1785,97.0865,97.1233,1116.0
2017-06-13 12:40:00,105.58,105.62,105.58,105.62,600.0,97.1233,97.1601,97.1233,97.1601,600.0
2017-06-13 12:45:00,105.66,105.66,105.66,105.66,100.0,97.1969,97.1969,97.1969,97.1969,100.0
2017-06-13 12:50:00,105.64,105.68,105.59,105.68,900.0,97.1785,97.2153,97.1325,97.2153,900.0
2017-06-13 12:55:00,105.67,105.76,105.67,105.69,634.0,97.2061,97.2889,97.2061,97.2245,634.0
2017-06-13 13:00:00,105.7,105.77,105.67,105.77,2600.0,97.2337,97.2981,97.2061,97.2981,2600.0
2017-06-13 13:05:00,105.72,105.77,105.71,105.72,1500.0,97.2521,97.2981,97.2429,97.2521,1500.0
2017-06-13 13:10:00,105.7,105.71,105.68,105.68,200.0,97.2337,97.2429,97.2153,97.2153,200.0
2017-06-13 13:15:00,105.72,105.75,105.67,105.75,1278.0,97.2521,97.2797,97.2061,97.2797,1278.0
2017-06-13 13:20:00,105.74,105.82,105.74,105.75,2011.0,97.2705,97.3441,97.2705,97.2797,2011.0
2017-06-13 13:25:00,105.77,105.86,105.77,105.86,1700.0,97.2981,97.3809,97.2981,97.3809,1700.0
2017-06-13 13:30:00,105.9,105.91,105.88,105.91,620.0,97.4176,97.4268,97.3992,97.4268,620.0
2017-06-13 13:35:00,105.91,105.91,105.88,105.88,200.0,97.4268,97.4268,97.3992,97.3992,200.0
2017-06-13 13:40:00,105.84,105.84,105.68,105.79,1900.0,97.3625,97.3625,97.2153,97.3165,1900.0
2017-06-13 13:45:00,105.78,105.78,105.76,105.76,200.0,97.3073,97.3073,97.2889,97.2889,200.0
2017-06-13 13:50:00,105.76,105.85,105.76,105.85,1396.0,97.2889,97.3717,97.2889,97.3717,1396.0
2017-06-13 13:55:00,105.86,105.9,105.85,105.85,900.0,97.3809,97.4176,97.3717,97.3717,900.0
2017-06-13 14:00:00,105.91,105.95,105.91,105.95,400.0,97.4268,97.4636,97.4268,97.4636,400.0
2017-06-13 14:05:00,105.94,105.98,105.9,105.98,860.0,97.4544,97.4912,97.4176,97.4912,860.0
2017-06-13 14:10:00,105.94,105.94,105.5,105.55,3432.0,97.4544,97.4544,97.0497,97.0957,3432.0
2017-06-13 14:15:00,105.5,105.56,105.32,105.36,4560.0,97.0497,97.1049,96.8841,96.9209,4560.0
2017-06-13 14:20:00,105.33,105.4,105.22,105.22,2092.0,96.8933,96.9577,96.7921,96.7921,2092.0
2017-06-13 14:25:00,105.2,105.27,105.15,105.15,1100.0,96.7737,96.8381,96.7277,96.7277,1100.0
2017-06-13 14:30:00,105.27,105.4,105.27,105.4,3938.0,96.8381,96.9577,96.8381,96.9577,3938.0
2017-06-13 14:35:00,105.31,105.41,105.3,105.35,1700.0,96.8749,96.9669,96.8657,96.9117,1700.0
2017-06-13 14:40:00,105.26,105.48,105.21,105.48,7950.0,96.8289,97.0313,96.7829,97.0313,7950.0
2017-06-13 14:45:00,105.48,105.48,105.36,105.45,1100.0,97.0313,97.0313,96.9209,97.0037,1100.0
2017-06-13 14:50:00,105.46,105.56,105.41,105.56,1150.0,97.0129,97.1049,96.9669,97.1049,1150.0
2017-06-13 14:55:00,105.56,105.56,105.3,105.3,2580.0,97.1049,97.1049,96.8657,96.8657,2580.0
2017-06-13 15:00:00,105.39,105.4,105.31,105.4,2103.0,96.9485,96.9577,96.8749,96.9577,2103.0
2017-06-13 15:05:00,105.37,105.41,105.28,105.34,3000.0,96.9301,96.9669,96.8473,96.9025,3000.0
2017-06-13 15:10:00,105.35,105.35,105.32,105.35,700.0,96.9117,96.9117,96.8841,96.9117,700.0
2017-06-13 15:15:00,105.37,105.44,105.32,105.44,1300.0,96.9301,96.9945,96.8841,96.9945,1300.0
2017-06-13 15:20:00,105.44,105.6,105.39,105.57,1200.0,96.9945,97.1417,96.9485,97.1141,1200.0
2017-06-13 15:25:00,105.53,105.62,105.49,105.62,1300.0,97.0773,97.1601,97.0405,97.1601,1300.0
2017-06-13 15:30:00,105.53,105.6,105.48,105.6,1807.0,97.0773,97.1417,97.0313,97.1417,1807.0
2017-06-13 15:35:00,105.63,105.68,105.54,105.68,1400.0,97.1693,97.2153,97.0865,97.2153,1400.0
2017-06-13 15:40:00,105.7,105.74,105.56,105.67,4801.0,97.2337,97.2705,97.1049,97.2061,4801.0
2017-06-13 15:45:00,105.67,105.79,105.63,105.78,6033.0,97.2061,97.3165,97.1693,97.3073,6033.0
2017-06-13 15:50:00,105.76,105.76,105.51,105.72,7602.0,97.2889,97.2889,97.0589,97.2521,7602.0
2017-06-13 15:55:00,105.72,105.9,105.69,105.9,15776.0,97.2521,97.4176,97.2245,97.4176,15776.0
2017-06-14 09:30:00,105.9,105.9,105.9,105.9,2778.0,97.4176,97.4176,97.4176,97.4176,2778.0
2017-06-14 09:35:00,105.69,106.31,105.69,106.09,3050.0,97.2245,97.7948,97.2245,97.5924,3050.0
2017-06-14 09:40:00,106.12,106.54,106.12,106.45,1869.0,97.62,98.0064,97.62,97.9236,1869.0
2017-06-14 09:45:00,106.46,106.66,106.46,106.6,1100.0,97.9328,98.1168,97.9328,98.0616,1100.0
2017-06-14 09:50:00,106.63,106.69,106.33,106.69,900.0,98.0892,98.1444,97.8132,98.1444,900.0
2017-06-14 09:55:00,106.69,106.69,105.98,106.12,4374.0,98.1444,98.1444,97.4912,97.62,4374.0
2017-06-14 10:00:00,105.99,106.26,105.99,106.22,1400.0,97.5004,97.7488,97.5004,97.712,1400.0
2017-06-14 10:05:00,106.18,106.27,105.57,105.71,3562.0,97.6752,97.758,97.1141,97.2429,3562.0
2017-06-14 10:10:00,105.87,106.34,105.86,106.18,3700.0,97.39,97.8224,97.3809,97.6752,3700.0
2017-06-14 10:15:00,105.93,106.33,105.93,106.32,2903.0,97.4452,97.8132,97.4452,97.804,2903.0
2017-06-14 10:20:00,106.33,106.33,106.32,106.32,200.0,97.8132,97.8132,97.804,97.804,200.0
2017-06-14 10:25:00,106.14,106.16,105.84,105.86,5345.0,97.6384,97.6568,97.3625,97.3809,5345.0
2017-06-14 10:30:00,105.86,105.89,105.86,105.89,800.0,97.3809,97.4084,97.3809,97.4084,800.0
2017-06-14 10:35:00,105.87,105.96,105.72,105.96,1400.0,97.39,97.4728,97.2521,97.4728,1400.0
2017-06-14 10:40:00,106.05,106.13,105.93,106.13,635.0,97.5556,97.6292,97.4452,97.6292,635.0
2017-06-14 10:45:00,106.06,106.21,106.05,106.21,500.0,97.5648,97.7028,97.5556,97.7028,500.0
2017-06-14 10:50:00,106.2,106.4,106.2,106.4,927.0,97.6936,97.8776,97.6936,97.8776,927.0
2017-06-14 10:55:00,106.41,106.41,106.31,106.39,1500.0,97.8868,97.8868,97.7948,97.8684,1500.0
2017-06-14 11:00:00,106.36,106.4,106.21,106.26,1200.0,97.8408,97.8776,97.7028,97.7488,1200.0
2017-06-14 11:05:00,106.13,106.13,106.06,106.08,1000.0,97.6292,97.6292,97.5648,97.5832,1000.0
2017-06-14 11:10:00,106.11,106.15,106.11,106.15,400.0,97.6108,97.6476,97.6108,97.6476,400.0
2017-06-14 11:15:00,106.15,106.15,106.15,106.15,0.0,97.6476,97.6476,97.6476,97.6476,0.0
2017-06-14 11:20:00,106.37,106.44,106.29,106.44,1788.0,97.85,97.9144,97.7764,97.9144,1788.0
2017-06-14 11:25:00,106.43,106.47,106.29,106.33,3343.0,97.9052,97.942,97.7764,97.8132,3343.0
2017-06-14 11:30:00,106.23,106.26,105.93,105.93,1875.0,97.7212,97.7488,97.4452,97.4452,1875.0
2017-06-14 11:35:00,105.97,105.97,105.97,105.97,100.0,97.482,97.482,97.482,97.482,100.0
2017-06-14 11:40:00,105.92,105.92,105.92,105.92,100.0,97.436,97.436,97.436,97.436,100.0
2017-06-14 11:45:00,105.92,105.92,105.87,105.91,714.0,97.436,97.436,97.39,97.4268,714.0
2017-06-14 11:50:00,105.92,106.01,105.92,105.93,1100.0,97.436,97.5188,97.436,97.4452,1100.0
2017-06-14 11:55:00,106.01,106.05,105.98,106.05,1700.0,97.5188,97.5556,97.4912,97.5556,1700.0
2017-06-14 12:00:00,106.05,106.05,106.05,106.05,0.0,97.5556,97.5556,97.5556,97.5556,0.0
2017-06-14 12:05:00,106.1,106.1,105.81,105.81,3300.0,97.6016,97.6016,97.3349,97.3349,3300.0
2017-06-14 12:10:00,105.81,105.88,105.67,105.7,1425.0,97.3349,97.3992,97.2061,97.2337,1425.0
2017-06-14 12:15:00,105.62,105.62,105.62,105.62,200.0,97.1601,97.1601,97.1601,97.1601,200.0
2017-06-14 12:20:00,105.67,105.7,105.61,105.62,1900.0,97.2061,97.2337,97.1509,97.1601,1900.0
2017-06-14 12:25:00,105.62,105.73,105.62,105.73,1900.0,97.1601,97.2613,97.1601,97.2613,1900.0
2017-06-14 12:30:00,105.73,105.81,105.73,105.81,1400.0,97.2613,97.3349,97.2613,97.3349,1400.0
2017-06-14 12:35:00,105.84,105.92,105.84,105.88,700.0,97.3625,97.436,97.3625,97.3992,700.0
2017-06-14 12:40:00,105.96,105.97,105.9,105.97,700.0,97.4728,97.482,97.4176,97.482,700.0
2017-06-14 12:45:00,105.96,105.96,105.76,105.82,1100.0,97.4728,97.4728,97.2889,97.3441,1100.0
2017-06-14 12:50:00,105.85,105.85,105.72,105.79,1100.0,97.3717,97.3717,97.2521,97.3165,1100.0
2017-06-14 12:55:00,105.82,105.85,105.75,105.76,2300.0,97.3441,97.3717,97.2797,97.2889,2300.0
2017-06-14 13:00:00,105.78,105.78,105.77,105.78,300.0,97.3073,97.3073,97.2981,97.3073,300.0
2017-06-14 13:05:00,105.76,105.79,105.76,105.79,300.0,97.2889,97.3165,97.2889,97.3165,300.0
2017-06-14 13:10:00,105.79,105.79,105.76,105.76,300.0,97.3165,97.3165,97.2889,97.2889,300.0
2017-06-14 13:15:00,105.76,105.76,105.72,105.74,1937.0,97.2889,97.2889,97.2521,97.2705,1937.0
2017-06-14 13:20:00,105.76,105.86,105.76,105.83,2240.0,97.2889,97.3809,97.2889,97.3533,2240.0
2017-06-14 13:25:00,105.84,105.91,105.84,105.91,300.0,97.3625,97.4268,97.3625,97.4268,300.0
2017-06-14 13:30:00,105.86,105.93,105.86,105.93,600.0,97.3809,97.4452,97.3809,97.4452,600.0
2017-06-14 13:35:00,105.88,105.93,105.7,105.93,3450.0,97.3992,97.4452,97.2337,97.4452,3450.0
2017-06-14 13:40:00,105.87,105.92,105.86,105.89,2008.0,97.39,97.436,97.3809,97.4084,2008.0
2017-06-14 13:45:00,105.89,105.95,105.88,105.95,2116.0,97.4084,97.4636,97.3992,97.4636,2116.0
2017-06-14 13:50:00,105.92,105.94,105.85,105.85,1800.0,97.436,97.4544,97.3717,97.3717,1800.0
2017-06-14 13:55:00,105.93,105.98,105.9,105.94,1300.0,97.4452,97.4912,97.4176,97.4544,1300.0
2017-06-14 14:00:00,105.97,106.05,105.86,106.0,5200.0,97.482,97.5556,97.3809,97.5096,5200.0
2017-06-14 14:05:00,106.0,106.06,105.86,105.9,5956.0,97.5096,97.5648,97.3809,97.4176,5956.0
2017-06-14 14:10:00,105.89,105.89,105.79,105.79,500.0,97.4084,97.4084,97.3165,97.3165,500.0
2017-06-14 14:15:00,105.83,105.86,105.62,105.86,10434.0,97.3533,97.3809,97.1601,97.3809,10434.0
2017-06-14 14:20:00,105.95,106.04,105.93,106.04,1700.0,97.4636,97.5464,97.4452,97.5464,1700.0
2017-06-14 14:25:00,106.02,106.08,105.99,106.0,4230.0,97.528,97.5832,97.5004,97.5096,4230.0
2017-06-14 14:30:00,106.0,106.23,106.0,106.23,3041.0,97.5096,97.7212,97.5096,97.7212,3041.0
2017-06-14 14:35:00,106.26,106.26,106.02,106.06,4050.0,97.7488,97.7488,97.528,97.5648,4050.0
2017-06-14 14:40:00,106.06,106.08,105.66,105.66,2500.0,97.5648,97.5832,97.1969,97.1969,2500.0
2017-06-14 14:45:00,105.69,105.85,105.63,105.7,5814.0,97.2245,97.3717,97.1693,97.2337,5814.0
2017-06-14 14:50:00,105.76,105.76,105.53,105.65,2959.0,97.2889,97.2889,97.0773,97.1877,2959.0
2017-06-14 14:55:00,105.66,105.73,105.66,105.73,700.0,97.1969,97.2613,97.1969,97.2613,700.0
2017-06-14 15:00:00,105.66,105.66,105.52,105.64,2000.0,97.1969,97.1969,97.0681,97.1785,2000.0
2017-06-14 15:05:00,105.66,105.7,105.5,105.51,1088.0,97.1969,97.2337,97.0497,97.0589,1088.0
2017-06-14 15:10:00,105.5,105.5,105.14,105.29,3047.0,97.0497,97.0497,96.7185,96.8565,3047.0
2017-06-14 15:15:00,105.45,105.46,105.13,105.22,3837.0,97.0037,97.0129,96.7093,96.7921,3837.0
2017-06-14 15:20:00,105.22,105.22,105.11,105.21,1520.0,96.7921,96.7921,96.6909,96.7829,1520.0
2017-06-14 15:25:00,105.19,105.24,105.17,105.24,4200.0,96.7645,96.8105,96.7461,96.8105,4200.0
2017-06-14 15:30:00,105.24,105.28,105.02,105.18,8207.0,96.8105,96.8473,96.6081,96.7553,8207.0
2017-06-14 15:35:00,105.19,105.32,105.11,105.32,3500.0,96.7645,96.8841,96.6909,96.8841,3500.0
2017-06-14 15:40:00,105.32,105.46,105.32,105.41,2350.0,96.8841,97.0129,96.8841,96.9669,2350.0
2017-06-14 15:45:00,105.4,105.53,105.31,105.44,4971.0,96.9577,97.0773,96.8749,96.9945,4971.0
2017-06-14 15:50:00,105.48,105.53,105.36,105.53,8888.0,97.0313,97.0773,96.9209,97.0773,8888.0
2017-06-14 15:55:00,105.56,105.6,105.31,105.39,31762.0,97.1049,97.1417,96.8749,96.9485,31762.0
2017-06-15 09:30:00,104.48,104.48,104.37,104.37,4121.0,96.1114,96.1114,96.0102,96.0102,4121.0
2017-06-15 09:35:00,104.53,105.58,104.52,104.9,800.0,96.1574,97.1233,96.1482,96.4977,800.0
2017-06-15 09:40:00,104.44,105.32,104.44,105.18,900.0,96.0746,96.8841,96.0746,96.7553,900.0
2017-06-15 09:45:00,105.57,105.57,104.95,105.02,3457.0,97.1141,97.1141,96.5437,96.6081,3457.0
2017-06-15 09:50:00,104.95,105.04,104.91,105.04,1300.0,96.5437,96.6265,96.5069,96.6265,1300.0
2017-06-15 09:55:00,105.05,105.07,104.92,105.07,700.0,96.6357,96.6541,96.5161,96.6541,700.0
2017-06-15 10:00:00,105.14,105.26,105.0,105.24,1800.0,96.7185,96.8289,96.5897,96.8105,1800.0
2017-06-15 10:05:00,105.23,105.23,104.96,105.15,3300.0,96.8013,96.8013,96.5529,96.7277,3300.0
2017-06-15 10:10:00,105.04,105.25,105.04,105.24,937.0,96.6265,96.8197,96.6265,96.8105,937.0
2017-06-15 10:15:00,105.18,105.18,104.98,104.98,1500.0,96.7553,96.7553,96.5713,96.5713,1500.0
2017-06-15 10:20:00,104.98,104.98,104.98,104.98,0.0,96.5713,96.5713,96.5713,96.5713,0.0
2017-06-15 10:25:00,104.94,104.94,104.7,104.73,2400.0,96.5345,96.5345,96.3138,96.3414,2400.0
2017-06-15 10:30:00,104.72,104.8,104.72,104.8,600.0,96.3322,96.4058,96.3322,96.4058,600.0
2017-06-15 10:35:00,104.74,104.88,104.7,104.78,2722.0,96.3506,96.4793,96.3138,96.3874,2722.0
2017-06-15 10:40:00,104.78,104.78,104.78,104.78,0.0,96.3874,96.3874,96.3874,96.3874,0.0
2017-06-15 10:45:00,104.88,104.88,104.69,104.7,800.0,96.4793,96.4793,96.3046,96.3138,800.0
2017-06-15 10:50:00,104.79,104.8,104.66,104.66,900.0,96.3966,96.4058,96.277,96.277,900.0
2017-06-15 10:55:00,104.76,105.11,104.76,105.11,1795.0,96.369,96.6909,96.369,96.6909,1795.0
2017-06-15 11:00:00,105.01,105.06,104.91,104.92,3122.0,96.5989,96.6449,96.5069,96.5161,3122.0
2017-06-15 11:05:00,104.95,104.95,104.86,104.86,600.0,96.5437,96.5437,96.4609,96.4609,600.0
2017-06-15 11:10:00,104.99,105.04,104.99,105.0,500.0,96.5805,96.6265,96.5805,96.5897,500.0
2017-06-15 11:15:00,105.05,105.16,105.03,105.03,1106.0,96.6357,96.7369,96.6173,96.6173,1106.0
2017-06-15 11:20:00,105.15,105.19,105.11,105.11,2442.0,96.7277,96.7645,96.6909,96.6909,2442.0
2017-06-15 11:25:00,105.09,105.19,105.05,105.17,2104.0,96.6725,96.7645,96.6357,96.7461,2104.0
2017-06-15 11:30:00,105.22,105.22,105.22,105.22,100.0,96.7921,96.7921,96.7921,96.7921,100.0
2017-06-15 11:35:00,105.23,105.23,105.23,105.23,100.0,96.8013,96.8013,96.8013,96.8013,100.0
2017-06-15 11:40:00,105.2,105.21,105.15,105.16,2299.0,96.7737,96.7829,96.7277,96.7369,2299.0
2017-06-15 11:45:00,105.02,105.18,105.02,105.16,500.0,96.6081,96.7553,96.6081,96.7369,500.0
2017-06-15 11:50:00,105.24,105.24,105.11,105.11,900.0,96.8105,96.8105,96.6909,96.6909,900.0
2017-06-15 11:55:00,105.11,105.11,105.11,105.11,0.0,96.6909,96.6909,96.6909,96.6909,0.0
2017-06-15 12:00:00,105.09,105.13,105.0,105.03,1000.0,96.6725,96.7093,96.5897,96.6173,1000.0
2017-06-15 12:05:00,105.03,105.03,104.83,104.89,1900.0,96.6173,96.6173,96.4334,96.4885,1900.0
2017-06-15 12:10:00,104.95,104.95,104.87,104.95,1000.0,96.5437,96.5437,96.4701,96.5437,1000.0
2017-06-15 12:15:00,104.97,105.01,104.97,105.01,800.0,96.5621,96.5989,96.5621,96.5989,800.0
2017-06-15 12:20:00,104.93,104.94,104.93,104.93,253.0,96.5253,96.5345,96.5253,96.5253,253.0
2017-06-15 12:25:00,104.93,104.93,104.9,104.9,301.0,96.5253,96.5253,96.4977,96.4977,301.0
2017-06-15 12:30:00,104.96,105.02,104.96,105.01,1401.0,96.5529,96.6081,96.5529,96.5989,1401.0
2017-06-15 12:35:00,105.01,105.04,105.0,105.04,500.0,96.5989,96.6265,96.5897,96.6265,500.0
2017-06-15 12:40:00,105.06,105.12,105.06,105.09,400.0,96.6449,96.7001,96.6449,96.6725,400.0
2017-06-15 12:45:00,105.16,105.17,105.08,105.08,1413.0,96.7369,96.7461,96.6633,96.6633,1413.0
2017-06-15 12:50:00,105.08,105.08,105.08,105.08,0.0,96.6633,96.6633,96.6633,96.6633,0.0
2017-06-15 12:55:00,105.15,105.17,105.15,105.16,730.0,96.7277,96.7461,96.7277,96.7369,730.0
2017-06-15 13:00:00,105.12,105.23,105.12,105.23,420.0,96.7001,96.8013,96.7001,96.8013,420.0
2017-06-15 13:05:00,105.2,105.2,105.2,105.2,100.0,96.7737,96.7737,96.7737,96.7737,100.0
2017-06-15 13:10:00,105.2,105.27,105.2,105.27,700.0,96.7737,96.8381,96.7737,96.8381,700.0
2017-06-15 13:15:00,105.22,105.27,105.22,105.25,300.0,96.7921,96.8381,96.7921,96.8197,300.0
2017-06-15 13:20:00,105.28,105.28,105.23,105.23,200.0,96.8473,96.8473,96.8013,96.8013,200.0
2017-06-15 13:25:00,105.25,105.3,105.19,105.19,1950.0,96.8197,96.8657,96.7645,96.7645,1950.0
2017-06-15 13:30:00,105.28,105.33,105.28,105.33,309.0,96.8473,96.8933,96.8473,96.8933,309.0
2017-06-15 13:35:00,105.33,105.33,105.33,105.33,0.0,96.8933,96.8933,96.8933,96.8933,0.0
2017-06-15 13:40:00,105.42,105.42,105.17,105.17,3075.0,96.9761,96.9761,96.7461,96.7461,3075.0
2017-06-15 13:45:00,105.26,105.26,105.12,105.12,1000.0,96.8289,96.8289,96.7001,96.7001,1000.0
2017-06-15 13:50:00,105.25,105.29,105.18,105.28,1000.0,96.8197,96.8565,96.7553,96.8473,1000.0
2017-06-15 13:55:00,105.28,105.33,105.26,105.33,543.0,96.8473,96.8933,96.8289,96.8933,543.0
2017-06-15 14:00:00,105.3,105.3,105.25,105.26,1205.0,96.8657,96.8657,96.8197,96.8289,1205.0
2017-06-15 14:05:00,105.3,105.33,105.26,105.27,1005.0,96.8657,96.8933,96.8289,96.8381,1005.0
2017-06-15 14:10:00,105.22,105.26,105.22,105.26,803.0,96.7921,96.8289,96.7921,96.8289,803.0
2017-06-15 14:15:00,105.28,105.28,105.16,105.16,1409.0,96.8473,96.8473,96.7369,96.7369,1409.0
2017-06-15 14:20:00,105.21,105.31,105.2,105.26,10618.0,96.7829,96.8749,96.7737,96.8289,10618.0
2017-06-15 14:25:00,105.3,105.31,105.23,105.24,1800.0,96.8657,96.8749,96.8013,96.8105,1800.0
2017-06-15 14:30:00,105.3,105.36,105.25,105.36,776.0,96.8657,96.9209,96.8197,96.9209,776.0
2017-06-15 14:35:00,105.37,105.47,105.36,105.47,1095.0,96.9301,97.0221,96.9209,97.0221,1095.0
2017-06-15 14:40:00,105.49,105.6,105.49,105.6,855.0,97.0405,97.1417,97.0405,97.1417,855.0
2017-06-15 14:45:00,105.57,105.67,105.57,105.58,10261.0,97.1141,97.2061,97.1141,97.1233,10261.0
2017-06-15 14:50:00,105.54,105.63,105.54,105.63,500.0,97.0865,97.1693,97.0865,97.1693,500.0
2017-06-15 14:55:00,105.62,105.65,105.59,105.65,1072.0,97.1601,97.1877,97.1325,97.1877,1072.0
2017-06-15 15:00:00,105.68,105.75,105.67,105.71,2445.0,97.2153,97.2797,97.2061,97.2429,2445.0
2017-06-15 15:05:00,105.72,105.72,105.64,105.66,1900.0,97.2521,97.2521,97.1785,97.1969,1900.0
2017-06-15 15:10:00,105.61,105.68,105.61,105.68,700.0,97.1509,97.2153,97.1509,97.2153,700.0
2017-06-15 15:15:00,105.68,105.68,105.51,105.55,1709.0,97.2153,97.2153,97.0589,97.0957,1709.0
2017-06-15 15:20:00,105.59,105.61,105.55,105.6,900.0,97.1325,97.1509,97.0957,97.1417,900.0
2017-06-15 15:25:00,105.61,105.65,105.56,105.6,2872.0,97.1509,97.1877,97.1049,97.1417,2872.0
2017-06-15 15:30:00,105.58,105.63,105.58,105.63,1603.0,97.1233,97.1693,97.1233,97.1693,1603.0
2017-06-15 15:35:00,105.61,105.61,105.48,105.5,1648.0,97.1509,97.1509,97.0313,97.0497,1648.0
2017-06-15 15:40:00,105.48,105.57,105.45,105.54,4640.0,97.0313,97.1141,97.0037,97.0865,4640.0
2017-06-15 15:45:00,105.57,105.63,105.52,105.58,5853.0,97.1141,97.1693,97.0681,97.1233,5853.0
2017-06-15 15:50:00,105.58,105.61,105.43,105.5,9147.0,97.1233,97.1509,96.9853,97.0497,9147.0
2017-06-15 15:55:00,105.55,105.71,105.51,105.65,17347.0,97.0957,97.2429,97.0589,97.1877,17347.0
2017-06-16 09:30:00,105.47,105.47,105.11,105.11,86061.0,97.0221,97.0221,96.6909,96.6909,86061.0
2017-06-16 09:35:00,105.44,105.51,105.01,105.45,2806.0,96.9945,97.0589,96.5989,97.0037,2806.0
2017-06-16 09:40:00,105.01,105.4,105.01,105.4,3292.0,96.5989,96.9577,96.5989,96.9577,3292.0
2017-06-16 09:45:00,105.4,105.63,105.24,105.62,1500.0,96.9577,97.1693,96.8105,97.1601,1500.0
2017-06-16 09:50:00,105.57,105.69,105.49,105.69,1800.0,97.1141,97.2245,97.0405,97.2245,1800.0
2017-06-16 09:55:00,105.82,105.91,105.82,105.91,400.0,97.3441,97.4268,97.3441,97.4268,400.0
2017-06-16 10:00:00,105.77,105.89,105.45,105.45,800.0,97.2981,97.4084,97.0037,97.0037,800.0
2017-06-16 10:05:00,105.72,105.73,105.55,105.58,2386.0,97.2521,97.2613,97.0957,97.1233,2386.0
2017-06-16 10:10:00,105.54,105.54,105.54,105.54,100.0,97.0865,97.0865,97.0865,97.0865,100.0
2017-06-16 10:15:00,105.62,105.66,105.45,105.45,1100.0,97.1601,97.1969,97.0037,97.0037,1100.0
2017-06-16 10:20:00,105.53,105.53,105.53,105.53,100.0,97.0773,97.0773,97.0773,97.0773,100.0
2017-06-16 10:25:00,105.54,105.54,105.36,105.5,1200.0,97.0865,97.0865,96.9209,97.0497,1200.0
2017-06-16 10:30:00,105.44,105.45,105.22,105.45,2598.0,96.9945,97.0037,96.7921,97.0037,2598.0
2017-06-16 10:35:00,105.49,105.49,105.47,105.49,399.0,97.0405,97.0405,97.0221,97.0405,399.0
2017-06-16 10:40:00,105.64,105.64,105.57,105.6,1540.0,97.1785,97.1785,97.1141,97.1417,1540.0
2017-06-16 10:45:00,105.37,105.44,105.37,105.43,300.0,96.9301,96.9945,96.9301,96.9853,300.0
2017-06-16 10:50:00,105.34,105.34,105.1,105.1,1400.0,96.9025,96.9025,96.6817,96.6817,1400.0
2017-06-16 10:55:00,105.22,105.26,105.17,105.22,711.0,96.7921,96.8289,96.7461,96.7921,711.0
2017-06-16 11:00:00,105.2,105.27,105.16,105.21,900.0,96.7737,96.8381,96.7369,96.7829,900.0
2017-06-16 11:05:00,105.18,105.19,104.87,104.98,3046.0,96.7553,96.7645,96.4701,96.5713,3046.0
2017-06-16 11:10:00,105.01,105.05,104.89,104.98,1700.0,96.5989,96.6357,96.4885,96.5713,1700.0
2017-06-16 11:15:00,105.04,105.05,104.99,105.05,600.0,96.6265,96.6357,96.5805,96.6357,600.0
2017-06-16 11:20:00,105.05,105.05,104.99,104.99,600.0,96.6357,96.6357,96.5805,96.5805,600.0
2017-06-16 11:25:00,105.0,105.01,104.73,104.88,3697.0,96.5897,96.5989,96.3414,96.4793,3697.0
2017-06-16 11:30:00,104.89,104.92,104.82,104.83,2176.0,96.4885,96.5161,96.4242,96.4334,2176.0
2017-06-16 11:35:00,104.88,104.9,104.83,104.9,18700.0,96.4793,96.4977,96.4334,96.4977,18700.0
2017-06-16 11:40:00,104.88,104.92,104.84,104.88,1458.0,96.4793,96.5161,96.4426,96.4793,1458.0
2017-06-16 11:45:00,104.87,104.87,104.77,104.77,1500.0,96.4701,96.4701,96.3782,96.3782,1500.0
2017-06-16 11:50:00,104.81,104.87,104.81,104.81,1700.0,96.415,96.4701,96.415,96.415,1700.0
2017-06-16 11:55:00,104.8,104.8,104.63,104.7,3014.0,96.4058,96.4058,96.2494,96.3138,3014.0
2017-06-16 12:00:00,104.74,104.76,104.63,104.63,7300.0,96.3506,96.369,96.2494,96.2494,7300.0
2017-06-16 12:05:00,104.64,104.75,104.61,104.61,4298.0,96.2586,96.3598,96.231,96.231,4298.0
2017-06-16 12:10:00,104.68,104.68,104.58,104.6,1100.0,96.2954,96.2954,96.2034,96.2218,1100.0
2017-06-16 12:15:00,104.58,104.66,104.58,104.63,3600.0,96.2034,96.277,96.2034,96.2494,3600.0
2017-06-16 12:20:00,104.66,104.76,104.65,104.76,2300.0,96.277,96.369,96.2678,96.369,2300.0
2017-06-16 12:25:00,104.76,104.92,104.76,104.89,5393.0,96.369,96.5161,96.369,96.4885,5393.0
2017-06-16 12:30:00,104.88,104.93,104.88,104.92,400.0,96.4793,96.5253,96.4793,96.5161,400.0
2017-06-16 12:35:00,104.91,104.96,104.85,104.89,5000.0,96.5069,96.5529,96.4517,96.4885,5000.0
2017-06-16 12:40:00,104.94,104.94,104.86,104.9,300.0,96.5345,96.5345,96.4609,96.4977,300.0
2017-06-16 12:45:00,104.92,104.94,104.85,104.89,1100.0,96.5161,96.5345,96.4517,96.4885,1100.0
2017-06-16 12:50:00,104.87,105.02,104.87,104.98,3900.0,96.4701,96.6081,96.4701,96.5713,3900.0
2017-06-16 12:55:00,104.98,105.02,104.98,104.98,1000.0,96.5713,96.6081,96.5713,96.5713,1000.0
2017-06-16 13:00:00,105.0,105.02,104.97,104.99,1801.0,96.5897,96.6081,96.5621,96.5805,1801.0
2017-06-16 13:05:00,104.98,105.02,104.97,105.01,3747.0,96.5713,96.6081,96.5621,96.5989,3747.0
2017-06-16 13:10:00,105.0,105.02,104.93,104.96,4537.0,96.5897,96.6081,96.5253,96.5529,4537.0
2017-06-16 13:15:00,104.96,105.02,104.95,105.02,5700.0,96.5529,96.6081,96.5437,96.6081,5700.0
2017-06-16 13:20:00,105.02,105.06,105.02,105.05,1400.0,96.6081,96.6449,96.6081,96.6357,1400.0
2017-06-16 13:25:00,105.05,105.08,105.05,105.08,1400.0,96.6357,96.6633,96.6357,96.6633,1400.0
2017-06-16 13:30:00,105.05,105.08,105.01,105.05,1504.0,96.6357,96.6633,96.5989,96.6357,1504.0
2017-06-16 13:35:00,105.03,105.09,105.03,105.09,1008.0,96.6173,96.6725,96.6173,96.6725,1008.0
2017-06-16 13:40:00,105.09,105.17,105.06,105.17,2200.0,96.6725,96.7461,96.6449,96.7461,2200.0
2017-06-16 13:45:00,105.17,105.18,105.13,105.14,900.0,96.7461,96.7553,96.7093,96.7185,900.0
2017-06-16 13:50:00,105.15,105.15,105.12,105.14,300.0,96.7277,96.7277,96.7001,96.7185,300.0
2017-06-16 13:55:00,105.14,105.19,105.13,105.19,1800.0,96.7185,96.7645,96.7093,96.7645,1800.0
2017-06-16 14:00:00,105.19,105.23,105.16,105.23,1500.0,96.7645,96.8013,96.7369,96.8013,1500.0
2017-06-16 14:05:00,105.2,105.28,105.19,105.28,3100.0,96.7737,96.8473,96.7645,96.8473,3100.0
2017-06-16 14:10:00,105.28,105.28,105.2,105.2,5640.0,96.8473,96.8473,96.7737,96.7737,5640.0
2017-06-16 14:15:00,105.17,105.18,105.16,105.18,1199.0,96.7461,96.7553,96.7369,96.7553,1199.0
2017-06-16 14:20:00,105.22,105.3,105.18,105.28,4400.0,96.7921,96.8657,96.7553,96.8473,4400.0
2017-06-16 14:25:00,105.24,105.37,105.24,105.36,2533.0,96.8105,96.9301,96.8105,96.9209,2533.0
2017-06-16 14:30:00,105.35,105.36,105.31,105.36,1200.0,96.9117,96.9209,96.8749,96.9209,1200.0
2017-06-16 14:35:00,105.32,105.34,105.27,105.33,2630.0,96.8841,96.9025,96.8381,96.8933,2630.0
2017-06-16 14:40:00,105.34,105.34,105.3,105.34,494.0,96.9025,96.9025,96.8657,96.9025,494.0
2017-06-16 14:45:00,105.31,105.34,105.29,105.31,1700.0,96.8749,96.9025,96.8565,96.8749,1700.0
2017-06-16 14:50:00,105.31,105.33,105.26,105.31,4662.0,96.8749,96.8933,96.8289,96.8749,4662.0
2017-06-16 14:55:00,105.28,105.34,105.28,105.32,2100.0,96.8473,96.9025,96.8473,96.8841,2100.0
2017-06-16 15:00:00,105.29,105.34,105.29,105.3,5000.0,96.8565,96.9025,96.8565,96.8657,5000.0
2017-06-16 15:05:00,105.31,105.35,105.3,105.35,5700.0,96.8749,96.9117,96.8657,96.9117,5700.0
2017-06-16 15:10:00,105.36,105.4,105.28,105.28,7860.0,96.9209,96.9577,96.8473,96.8473,7860.0
2017-06-16 15:15:00,105.3,105.34,105.28,105.33,9493.0,96.8657,96.9025,96.8473,96.8933,9493.0
2017-06-16 15:20:00,105.34,105.39,105.34,105.34,2518.0,96.9025,96.9485,96.9025,96.9025,2518.0
2017-06-16 15:25:00,105.37,105.38,105.24,105.29,4453.0,96.9301,96.9393,96.8105,96.8565,4453.0
2017-06-16 15:30:00,105.24,105.33,105.13,105.18,7677.0,96.8105,96.8933,96.7093,96.7553,7677.0
2017-06-16 15:35:00,105.17,105.23,105.14,105.21,1700.0,96.7461,96.8013,96.7185,96.7829,1700.0
2017-06-16 15:40:00,105.24,105.25,105.14,105.14,12573.0,96.8105,96.8197,96.7185,96.7185,12573.0
2017-06-16 15:45:00,105.18,105.51,105.16,105.45,14248.0,96.7553,97.0589,96.7369,97.0037,14248.0
2017-06-16 15:50:00,105.45,105.64,105.43,105.63,26136.0,97.0037,97.1785,96.9853,97.1693,26136.0
2017-06-16 15:55:00,105.63,105.69,105.56,105.61,51963.0,97.1693,97.2245,97.1049,97.1509,51963.0
2017-06-19 09:30:00,106.0,106.0,106.0,106.0,3496.0,97.5096,97.5096,97.5096,97.5096,3496.0
2017-06-19 09:35:00,106.0,106.34,106.0,106.34,1300.0,97.5096,97.8224,97.5096,97.8224,1300.0
2017-06-19 09:40:00,106.25,106.41,106.1,106.36,2825.0,97.7396,97.8868,97.6016,97.8408,2825.0
2017-06-19 09:45:00,106.35,106.65,106.35,106.65,2046.0,97.8316,98.1076,97.8316,98.1076,2046.0
2017-06-19 09:50:00,106.69,106.8,106.66,106.77,1000.0,98.1444,98.2456,98.1168,98.218,1000.0
2017-06-19 09:55:00,106.61,106.69,106.29,106.46,52273.0,98.0708,98.1444,97.7764,97.9328,52273.0
2017-06-19 10:00:00,106.53,106.6,106.34,106.6,1854.0,97.9972,98.0616,97.8224,98.0616,1854.0
2017-06-19 10:05:00,106.67,106.67,106.67,106.67,341.0,98.126,98.126,98.126,98.126,341.0
2017-06-19 10:10:00,106.76,106.76,106.65,106.76,1204.0,98.2088,98.2088,98.1076,98.2088,1204.0
2017-06-19 10:15:00,106.6,106.61,106.37,106.61,800.0,98.0616,98.0708,97.85,98.0708,800.0
2017-06-19 10:20:00,106.44,106.52,106.27,106.28,1300.0,97.9144,97.988,97.758,97.7672,1300.0
2017-06-19 10:25:00,106.31,106.47,106.3,106.47,900.0,97.7948,97.942,97.7856,97.942,900.0
2017-06-19 10:30:00,106.48,106.57,106.35,106.35,1301.0,97.9512,98.034,97.8316,97.8316,1301.0
2017-06-19 10:35:00,106.15,106.32,106.12,106.22,500.0,97.6476,97.804,97.62,97.712,500.0
2017-06-19 10:40:00,106.18,106.32,106.17,106.29,2798.0,97.6752,97.804,97.666,97.7764,2798.0
2017-06-19 10:45:00,106.33,106.33,106.25,106.32,1870.0,97.8132,97.8132,97.7396,97.804,1870.0
2017-06-19 10:50:00,106.27,106.31,105.93,105.93,2290.0,97.758,97.7948,97.4452,97.4452,2290.0
2017-06-19 10:55:00,105.73,106.01,105.73,105.94,5376.0,97.2613,97.5188,97.2613,97.4544,5376.0
2017-06-19 11:00:00,106.02,106.02,105.8,105.8,1800.0,97.528,97.528,97.3257,97.3257,1800.0
2017-06-19 11:05:00,105.74,105.95,105.74,105.93,1568.0,97.2705,97.4636,97.2705,97.4452,1568.0
2017-06-19 11:10:00,106.01,106.08,105.93,106.06,1500.0,97.5188,97.5832,97.4452,97.5648,1500.0
2017-06-19 11:15:00,106.13,106.13,105.94,105.94,1300.0,97.6292,97.6292,97.4544,97.4544,1300.0
2017-06-19 11:20:00,105.91,105.96,105.91,105.96,200.0,97.4268,97.4728,97.4268,97.4728,200.0
2017-06-19 11:25:00,105.9,105.97,105.84,105.97,3019.0,97.4176,97.482,97.3625,97.482,3019.0
2017-06-19 11:30:00,106.13,106.29,106.13,106.28,700.0,97.6292,97.7764,97.6292,97.7672,700.0
2017-06-19 11:35:00,106.19,106.29,106.19,106.19,487.0,97.6844,97.7764,97.6844,97.6844,487.0
2017-06-19 11:40:00,106.3,106.3,106.25,106.25,200.0,97.7856,97.7856,97.7396,97.7396,200.0
2017-06-19 11:45:00,106.25,106.32,106.1,106.1,2700.0,97.7396,97.804,97.6016,97.6016,2700.0
2017-06-19 11:50:00,106.15,106.15,106.15,106.15,200.0,97.6476,97.6476,97.6476,97.6476,200.0
2017-06-19 11:55:00,106.15,106.15,106.15,106.15,0.0,97.6476,97.6476,97.6476,97.6476,0.0
2017-06-19 12:00:00,106.23,106.28,106.21,106.28,700.0,97.7212,97.7672,97.7028,97.7672,700.0
2017-06-19 12:05:00,106.25,106.25,106.14,106.14,999.0,97.7396,97.7396,97.6384,97.6384,999.0
2017-06-19 12:10:00,106.17,106.21,106.16,106.21,700.0,97.666,97.7028,97.6568,97.7028,700.0
2017-06-19 12:15:00,106.19,106.23,106.14,106.17,1500.0,97.6844,97.7212,97.6384,97.666,1500.0
2017-06-19 12:20:00,106.17,106.21,106.16,106.21,227.0,97.666,97.7028,97.6568,97.7028,227.0
2017-06-19 12:25:00,106.18,106.22,106.16,106.22,2017.0,97.6752,97.712,97.6568,97.712,2017.0
2017-06-19 12:30:00,106.16,106.16,106.07,106.07,1800.0,97.6568,97.6568,97.574,97.574,1800.0
2017-06-19 12:35:00,106.06,106.06,106.05,106.06,100.0,97.5648,97.5648,97.5556,97.5648,100.0
2017-06-19 12:40:00,106.06,106.06,106.06,106.06,100.0,97.5648,97.5648,97.5648,97.5648,100.0
2017-06-19 12:45:00,106.06,106.06,105.93,105.94,1499.0,97.5648,97.5648,97.4452,97.4544,1499.0
2017-06-19 12:50:00,105.96,106.02,105.96,105.98,400.0,97.4728,97.528,97.4728,97.4912,400.0
2017-06-19 12:55:00,106.02,106.17,106.01,106.16,4531.0,97.528,97.666,97.5188,97.6568,4531.0
2017-06-19 13:00:00,106.1,106.23,106.1,106.18,759.0,97.6016,97.7212,97.6016,97.6752,759.0
2017-06-19 13:05:00,106.17,106.17,106.01,106.02,1792.0,97.666,97.666,97.5188,97.528,1792.0
2017-06-19 13:10:00,106.11,106.11,106.03,106.06,875.0,97.6108,97.6108,97.5372,97.5648,875.0
2017-06-19 13:15:00,106.06,106.14,106.06,106.14,1508.0,97.5648,97.6384,97.5648,97.6384,1508.0
2017-06-19 13:20:00,106.14,106.37,106.14,106.37,1300.0,97.6384,97.85,97.6384,97.85,1300.0
2017-06-19 13:25:00,106.24,106.31,106.24,106.31,300.0,97.7304,97.7948,97.7304,97.7948,300.0
2017-06-19 13:30:00,106.35,106.57,106.31,106.57,1414.0,97.8316,98.034,97.7948,98.034,1414.0
2017-06-19 13:35:00,106.56,106.56,106.55,106.55,200.0,98.0248,98.0248,98.0156,98.0156,200.0
2017-06-19 13:40:00,106.53,106.56,106.53,106.56,200.0,97.9972,98.0248,97.9972,98.0248,200.0
2017-06-19 13:45:00,106.56,106.56,106.51,106.56,480.0,98.0248,98.0248,97.9788,98.0248,480.0
2017-06-19 13:50:00,106.55,106.55,106.55,106.55,300.0,98.0156,98.0156,98.0156,98.0156,300.0
2017-06-19 13:55:00,106.55,106.55,106.4,106.48,2717.0,98.0156,98.0156,97.8776,97.9512,2717.0
2017-06-19 14:00:00,106.46,106.46,106.44,106.44,500.0,97.9328,97.9328,97.9144,97.9144,500.0
2017-06-19 14:05:00,106.38,106.38,106.13,106.29,2064.0,97.8592,97.8592,97.6292,97.7764,2064.0
2017-06-19 14:10:00,106.18,106.27,106.14,106.21,1226.0,97.6752,97.758,97.6384,97.7028,1226.0
2017-06-19 14:15:00,106.13,106.2,106.1,106.11,1152.0,97.6292,97.6936,97.6016,97.6108,1152.0
2017-06-19 14:20:00,106.21,106.21,106.1,106.1,400.0,97.7028,97.7028,97.6016,97.6016,400.0
2017-06-19 14:25:00,106.04,106.23,106.04,106.2,1000.0,97.5464,97.7212,97.5464,97.6936,1000.0
2017-06-19 14:30:00,106.23,106.3,106.19,106.19,1200.0,97.7212,97.7856,97.6844,97.6844,1200.0
2017-06-19 14:35:00,106.27,106.27,106.23,106.24,310.0,97.758,97.758,97.7212,97.7304,310.0
2017-06-19 14:40:00,106.27,106.3,106.27,106.3,300.0,97.758,97.7856,97.758,97.7856,300.0
2017-06-19 14:45:00,106.3,106.3,106.24,106.24,440.0,97.7856,97.7856,97.7304,97.7304,440.0
2017-06-19 14:50:00,106.3,106.3,106.29,106.29,300.0,97.7856,97.7856,97.7764,97.7764,300.0
2017-06-19 14:55:00,106.23,106.27,106.17,106.27,2306.0,97.7212,97.758,97.666,97.758,2306.0
2017-06-19 15:00:00,106.28,106.28,106.24,106.25,600.0,97.7672,97.7672,97.7304,97.7396,600.0
2017-06-19 15:05:00,106.26,106.32,106.26,106.32,1427.0,97.7488,97.804,97.7488,97.804,1427.0
2017-06-19 15:10:00,106.25,106.31,106.24,106.26,1200.0,97.7396,97.7948,97.7304,97.7488,1200.0
2017-06-19 15:15:00,106.26,106.27,106.24,106.26,1000.0,97.7488,97.758,97.7304,97.7488,1000.0
2017-06-19 15:20:00,106.22,106.3,106.21,106.3,1315.0,97.712,97.7856,97.7028,97.7856,1315.0
2017-06-19 15:25:00,106.31,106.42,106.29,106.29,1599.0,97.7948,97.896,97.7764,97.7764,1599.0
2017-06-19 15:30:00,106.29,106.33,106.2,106.2,4821.0,97.7764,97.8132,97.6936,97.6936,4821.0
2017-06-19 15:35:00,106.2,106.25,106.17,106.22,5821.0,97.6936,97.7396,97.666,97.712,5821.0
2017-06-19 15:40:00,106.22,106.23,106.1,106.1,4342.0,97.712,97.7212,97.6016,97.6016,4342.0
2017-06-19 15:45:00,106.11,106.15,106.07,106.12,9633.0,97.6108,97.6476,97.574,97.62,9633.0
2017-06-19 15:50:00,106.11,106.35,106.1,106.16,11486.0,97.6108,97.8316,97.6016,97.6568,11486.0
2017-06-19 15:55:00,106.2,106.22,106.1,106.21,24135.0,97.6936,97.712,97.6016,97.7028,24135.0
2017-06-20 09:30:00,106.08,106.08,106.08,106.08,1817.0,97.5832,97.5832,97.5832,97.5832,1817.0
2017-06-20 09:35:00,106.3,106.3,106.03,106.03,500.0,97.7856,97.7856,97.5372,97.5372,500.0
2017-06-20 09:40:00,106.03,106.15,105.73,105.73,1250.0,97.5372,97.6476,97.2613,97.2613,1250.0
2017-06-20 09:45:00,105.94,105.94,105.69,105.69,1100.0,97.4544,97.4544,97.2245,97.2245,1100.0
2017-06-20 09:50:00,105.66,105.66,105.54,105.54,1200.0,97.1969,97.1969,97.0865,97.0865,1200.0
2017-06-20 09:55:00,105.69,105.69,105.39,105.39,30751.0,97.2245,97.2245,96.9485,96.9485,30751.0
2017-06-20 10:00:00,105.56,106.04,105.4,105.42,99078.0,97.1049,97.5464,96.9577,96.9761,99078.0
2017-06-20 10:05:00,105.51,105.54,105.17,105.28,3300.0,97.0589,97.0865,96.7461,96.8473,3300.0
2017-06-20 10:10:00,105.28,105.28,105.13,105.14,2100.0,96.8473,96.8473,96.7093,96.7185,2100.0
2017-06-20 10:15:00,105.27,105.33,105.13,105.14,5800.0,96.8381,96.8933,96.7093,96.7185,5800.0
2017-06-20 10:20:00,105.05,105.18,105.05,105.18,500.0,96.6357,96.7553,96.6357,96.7553,500.0
2017-06-20 10:25:00,105.13,105.27,105.09,105.18,2550.0,96.7093,96.8381,96.6725,96.7553,2550.0
2017-06-20 10:30:00,105.34,105.51,105.27,105.5,4782.0,96.9025,97.0589,96.8381,97.0497,4782.0
2017-06-20 10:35:00,105.5,105.5,105.25,105.33,4100.0,97.0497,97.0497,96.8197,96.8933,4100.0
2017-06-20 10:40:00,105.25,105.31,105.03,105.31,2632.0,96.8197,96.8749,96.6173,96.8749,2632.0
2017-06-20 10:45:00,105.25,105.36,105.25,105.33,1024.0,96.8197,96.9209,96.8197,96.8933,1024.0
2017-06-20 10:50:00,105.34,105.41,105.16,105.17,2300.0,96.9025,96.9669,96.7369,96.7461,2300.0
2017-06-20 10:55:00,105.07,105.34,105.04,105.34,5867.0,96.6541,96.9025,96.6265,96.9025,5867.0
2017-06-20 11:00:00,105.39,105.4,105.04,105.06,3212.0,96.9485,96.9577,96.6265,96.6449,3212.0
2017-06-20 11:05:00,105.15,105.15,104.89,105.07,1381.0,96.7277,96.7277,96.4885,96.6541,1381.0
2017-06-20 11:10:00,104.97,105.02,104.75,104.75,2189.0,96.5621,96.6081,96.3598,96.3598,2189.0
2017-06-20 11:15:00,104.75,104.82,104.47,104.61,4395.0,96.3598,96.4242,96.1022,96.231,4395.0
2017-06-20 11:20:00,104.61,104.7,104.4,104.51,5700.0,96.231,96.3138,96.0378,96.139,5700.0
2017-06-20 11:25:00,104.43,104.79,104.43,104.78,3000.0,96.0654,96.3966,96.0654,96.3874,3000.0
2017-06-20 11:30:00,104.95,104.95,104.67,104.68,3596.0,96.5437,96.5437,96.2862,96.2954,3596.0
2017-06-20 11:35:00,104.63,104.81,104.48,104.79,3361.0,96.2494,96.415,96.1114,96.3966,3361.0
2017-06-20 11:40:00,104.65,104.88,104.64,104.88,3480.0,96.2678,96.4793,96.2586,96.4793,3480.0
2017-06-20 11:45:00,104.86,104.86,104.82,104.83,700.0,96.4609,96.4609,96.4242,96.4334,700.0
2017-06-20 11:50:00,104.87,104.87,104.42,104.42,3634.0,96.4701,96.4701,96.0562,96.0562,3634.0
2017-06-20 11:55:00,104.47,104.74,104.42,104.42,3000.0,96.1022,96.3506,96.0562,96.0562,3000.0
2017-06-20 12:00:00,104.46,104.52,104.21,104.21,2355.0,96.093,96.1482,95.863,95.863,2355.0
2017-06-20 12:05:00,104.37,104.37,104.2,104.31,2800.0,96.0102,96.0102,95.8538,95.955,2800.0
2017-06-20 12:10:00,104.25,104.3,104.19,104.19,2700.0,95.8998,95.9458,95.8446,95.8446,2700.0
2017-06-20 12:15:00,104.19,104.3,104.04,104.05,4000.0,95.8446,95.9458,95.7066,95.7158,4000.0
2017-06-20 12:20:00,104.11,104.21,103.88,103.89,9900.0,95.771,95.863,95.5594,95.5686,9900.0
2017-06-20 12:25:00,103.92,104.28,103.92,104.26,3100.0,95.5962,95.9274,95.5962,95.909,3100.0
2017-06-20 12:30:00,104.3,104.42,104.29,104.3,1200.0,95.9458,96.0562,95.9366,95.9458,1200.0
2017-06-20 12:35:00,104.46,104.46,104.4,104.46,1900.0,96.093,96.093,96.0378,96.093,1900.0
2017-06-20 12:40:00,104.41,104.42,104.38,104.39,2026.0,96.047,96.0562,96.0194,96.0286,2026.0
2017-06-20 12:45:00,104.35,104.44,104.27,104.27,2700.0,95.9918,96.0746,95.9182,95.9182,2700.0
2017-06-20 12:50:00,104.32,104.33,104.2,104.27,1300.0,95.9642,95.9734,95.8538,95.9182,1300.0
2017-06-20 12:55:00,104.15,104.28,104.13,104.23,1797.0,95.8078,95.9274,95.7894,95.8814,1797.0
2017-06-20 13:00:00,104.2,104.31,104.19,104.2,2000.0,95.8538,95.955,95.8446,95.8538,2000.0
2017-06-20 13:05:00,104.33,104.33,104.05,104.05,4603.0,95.9734,95.9734,95.7158,95.7158,4603.0
2017-06-20 13:10:00,104.02,104.13,103.98,104.13,2300.0,95.6882,95.7894,95.6514,95.7894,2300.0
2017-06-20 13:15:00,104.1,104.2,104.08,104.2,6004.0,95.7618,95.8538,95.7434,95.8538,6004.0
2017-06-20 13:20:00,104.21,104.47,104.09,104.22,3200.0,95.863,96.1022,95.7526,95.8722,3200.0
2017-06-20 13:25:00,104.46,104.46,104.21,104.36,2180.0,96.093,96.093,95.863,96.001,2180.0
2017-06-20 13:30:00,104.34,104.34,104.13,104.19,2000.0,95.9826,95.9826,95.7894,95.8446,2000.0
2017-06-20 13:35:00,104.24,104.31,104.15,104.15,2572.0,95.8906,95.955,95.8078,95.8078,2572.0
2017-06-20 13:40:00,104.11,104.11,104.01,104.02,1226.0,95.771,95.771,95.679,95.6882,1226.0
2017-06-20 13:45:00,104.04,104.16,103.98,103.99,1600.0,95.7066,95.817,95.6514,95.6606,1600.0
2017-06-20 13:50:00,103.92,103.92,103.69,103.84,3750.0,95.5962,95.5962,95.3847,95.5226,3750.0
2017-06-20 13:55:00,103.73,104.03,103.51,103.51,41978.0,95.4215,95.6974,95.2191,95.2191,41978.0
2017-06-20 14:00:00,103.56,103.66,103.41,103.61,3910.0,95.2651,95.3571,95.1271,95.3111,3910.0
2017-06-20 14:05:00,103.62,104.43,103.61,104.26,5883.0,95.3203,96.0654,95.3111,95.909,5883.0
2017-06-20 14:10:00,104.27,104.32,104.07,104.08,2900.0,95.9182,95.9642,95.7342,95.7434,2900.0
2017-06-20 14:15:00,104.17,104.25,103.95,103.95,3001.0,95.8262,95.8998,95.6238,95.6238,3001.0
2017-06-20 14:20:00,103.95,104.01,103.92,103.93,2400.0,95.6238,95.679,95.5962,95.6054,2400.0
2017-06-20 14:25:00,103.98,103.99,103.74,103.76,3200.0,95.6514,95.6606,95.4307,95.4491,3200.0
2017-06-20 14:30:00,103.82,103.86,103.74,103.74,2650.0,95.5043,95.541,95.4307,95.4307,2650.0
2017-06-20 14:35:00,103.74,103.93,103.35,103.47,13670.0,95.4307,95.6054,95.0719,95.1823,13670.0
2017-06-20 14:40:00,103.52,103.79,103.49,103.49,5099.0,95.2283,95.4767,95.2007,95.2007,5099.0
2017-06-20 14:45:00,103.43,103.53,103.41,103.46,3975.0,95.1455,95.2375,95.1271,95.1731,3975.0
2017-06-20 14:50:00,103.52,103.56,103.34,103.34,6300.0,95.2283,95.2651,95.0627,95.0627,6300.0
2017-06-20 14:55:00,103.34,103.41,103.24,103.24,5569.0,95.0627,95.1271,94.9707,94.9707,5569.0
2017-06-20 15:00:00,103.44,103.73,103.24,103.55,6445.0,95.1547,95.4215,94.9707,95.2559,6445.0
2017-06-20 15:05:00,103.55,103.55,103.29,103.47,4182.0,95.2559,95.2559,95.0167,95.1823,4182.0
2017-06-20 15:10:00,103.49,103.64,103.39,103.58,5041.0,95.2007,95.3387,95.1087,95.2835,5041.0
2017-06-20 15:15:00,103.58,103.65,103.43,103.43,3389.0,95.2835,95.3479,95.1455,95.1455,3389.0
2017-06-20 15:20:00,103.44,103.45,103.35,103.35,3399.0,95.1547,95.1639,95.0719,95.0719,3399.0
2017-06-20 15:25:00,103.33,103.7,103.33,103.62,5500.0,95.0535,95.3939,95.0535,95.3203,5500.0
2017-06-20 15:30:00,103.62,103.71,103.36,103.52,5600.0,95.3203,95.4031,95.0811,95.2283,5600.0
2017-06-20 15:35:00,103.45,103.63,103.29,103.63,8859.0,95.1639,95.3295,95.0167,95.3295,8859.0
2017-06-20 15:40:00,103.56,103.62,103.28,103.28,29531.0,95.2651,95.3203,95.0075,95.0075,29531.0
2017-06-20 15:45:00,103.56,103.77,103.13,103.56,14654.0,95.2651,95.4583,94.8695,95.2651,14654.0
2017-06-20 15:50:00,103.58,103.81,103.39,103.42,13711.0,95.2835,95.4951,95.1087,95.1363,13711.0
2017-06-20 15:55:00,103.53,103.75,103.41,103.61,31572.0,95.2375,95.4399,95.1271,95.3111,31572.0
2017-06-21 09:30:00,103.75,104.81,103.5,104.81,2299.0,95.4399,96.415,95.2099,96.415,2299.0
2017-06-21 09:35:00,103.91,103.91,103.55,103.55,900.0,95.587,95.587,95.2559,95.2559,900.0
2017-06-21 09:40:00,103.38,103.7,103.15,103.15,1600.0,95.0995,95.3939,94.8879,94.8879,1600.0
2017-06-21 09:45:00,103.15,103.28,102.77,102.77,10034.0,94.8879,95.0075,94.5384,94.5384,10034.0
2017-06-21 09:50:00,102.71,102.83,102.56,102.56,6343.0,94.4832,94.5935,94.3452,94.3452,6343.0
2017-06-21 09:55:00,102.36,102.55,101.77,101.77,6386.0,94.1612,94.336,93.6185,93.6185,6386.0
2017-06-21 10:00:00,101.98,102.95,101.96,102.95,27489.0,93.8116,94.7039,93.7932,94.7039,27489.0
2017-06-21 10:05:00,102.95,103.27,102.95,103.0,16612.0,94.7039,94.9983,94.7039,94.7499,16612.0
2017-06-21 10:10:00,103.04,103.15,102.8,103.01,8000.0,94.7867,94.8879,94.5659,94.7591,8000.0
2017-06-21 10:15:00,103.05,103.05,102.66,103.04,2700.0,94.7959,94.7959,94.4372,94.7867,2700.0
2017-06-21 10:20:00,103.09,103.09,102.67,102.93,1900.0,94.8327,94.8327,94.4464,94.6855,1900.0
2017-06-21 10:25:00,103.02,103.02,103.01,103.02,213.0,94.7683,94.7683,94.7591,94.7683,213.0
2017-06-21 10:30:00,102.89,103.2,102.84,102.88,2444.0,94.6487,94.9339,94.6027,94.6395,2444.0
2017-06-21 10:35:00,102.93,103.17,102.8,102.81,3412.0,94.6855,94.9063,94.5659,94.5751,3412.0
2017-06-21 10:40:00,103.01,103.19,102.7,102.78,5450.0,94.7591,94.9247,94.474,94.5476,5450.0
2017-06-21 10:45:00,103.0,103.52,102.91,103.0,8714.0,94.7499,95.2283,94.6671,94.7499,8714.0
2017-06-21 10:50:00,103.0,103.23,102.9,103.0,3300.0,94.7499,94.9615,94.6579,94.7499,3300.0
2017-06-21 10:55:00,103.1,103.19,103.05,103.19,1307.0,94.8419,94.9247,94.7959,94.9247,1307.0
2017-06-21 11:00:00,103.2,103.23,102.84,102.96,9349.0,94.9339,94.9615,94.6027,94.7131,9349.0
2017-06-21 11:05:00,102.96,103.04,102.89,102.94,1305.0,94.7131,94.7867,94.6487,94.6947,1305.0
2017-06-21 11:10:00,103.01,103.33,102.89,103.11,2750.0,94.7591,95.0535,94.6487,94.8511,2750.0
2017-06-21 11:15:00,103.31,103.31,102.84,102.96,11259.0,95.0351,95.0351,94.6027,94.7131,11259.0
2017-06-21 11:20:00,102.9,103.24,102.63,102.77,6500.0,94.6579,94.9707,94.4096,94.5384,6500.0
2017-06-21 11:25:00,102.96,103.19,102.87,103.09,1885.0,94.7131,94.9247,94.6303,94.8327,1885.0
2017-06-21 11:30:00,103.16,103.16,102.69,102.82,3169.0,94.8971,94.8971,94.4648,94.5843,3169.0
2017-06-21 11:35:00,102.88,103.23,102.59,102.85,8721.0,94.6395,94.9615,94.3728,94.6119,8721.0
2017-06-21 11:40:00,102.84,102.95,102.43,102.56,22161.0,94.6027,94.7039,94.2256,94.3452,22161.0
2017-06-21 11:45:00,102.58,102.9,102.35,102.53,14814.0,94.3636,94.6579,94.152,94.3176,14814.0
2017-06-21 11:50:00,102.5,102.74,102.37,102.65,10797.0,94.29,94.5108,94.1704,94.428,10797.0
2017-06-21 11:55:00,102.6,103.34,102.51,103.34,8274.0,94.382,95.0627,94.2992,95.0627,8274.0
2017-06-21 12:00:00,103.26,103.33,103.02,103.32,4415.0,94.9891,95.0535,94.7683,95.0443,4415.0
2017-06-21 12:05:00,103.28,103.45,103.24,103.45,1600.0,95.0075,95.1639,94.9707,95.1639,1600.0
2017-06-21 12:10:00,103.39,103.48,103.39,103.43,300.0,95.1087,95.1915,95.1087,95.1455,300.0
2017-06-21 12:15:00,103.48,103.48,103.06,103.07,1600.0,95.1915,95.1915,94.8051,94.8143,1600.0
2017-06-21 12:20:00,103.21,103.35,103.2,103.28,800.0,94.9431,95.0719,94.9339,95.0075,800.0
2017-06-21 12:25:00,103.38,103.39,103.33,103.34,4194.0,95.0995,95.1087,95.0535,95.0627,4194.0
2017-06-21 12:30:00,103.3,103.31,103.2,103.21,1992.0,95.0259,95.0351,94.9339,94.9431,1992.0
2017-06-21 12:35:00,103.23,103.23,103.15,103.19,2000.0,94.9615,94.9615,94.8879,94.9247,2000.0
2017-06-21 12:40:00,103.2,103.23,102.86,102.98,5724.0,94.9339,94.9615,94.6211,94.7315,5724.0
2017-06-21 12:45:00,102.91,103.01,102.87,102.87,2200.0,94.6671,94.7591,94.6303,94.6303,2200.0
2017-06-21 12:50:00,102.93,103.11,102.92,103.11,1059.0,94.6855,94.8511,94.6763,94.8511,1059.0
2017-06-21 12:55:00,102.99,103.07,102.95,103.07,600.0,94.7407,94.8143,94.7039,94.8143,600.0
2017-06-21 13:00:00,103.0,103.01,102.95,102.95,900.0,94.7499,94.7591,94.7039,94.7039,900.0
2017-06-21 13:05:00,103.02,103.11,103.0,103.11,1401.0,94.7683,94.8511,94.7499,94.8511,1401.0
2017-06-21 13:10:00,103.04,103.08,102.95,102.97,4014.0,94.7867,94.8235,94.7039,94.7223,4014.0
2017-06-21 13:15:00,103.06,103.17,103.04,103.17,441.0,94.8051,94.9063,94.7867,94.9063,441.0
2017-06-21 13:20:00,103.17,103.17,103.07,103.08,1714.0,94.9063,94.9063,94.8143,94.8235,1714.0
2017-06-21 13:25:00,103.04,103.06,103.03,103.03,500.0,94.7867,94.8051,94.7775,94.7775,500.0
2017-06-21 13:30:00,103.01,103.02,103.01,103.02,200.0,94.7591,94.7683,94.7591,94.7683,200.0
2017-06-21 13:35:00,103.02,103.04,102.85,102.85,1300.0,94.7683,94.7867,94.6119,94.6119,1300.0
2017-06-21 13:40:00,102.89,102.89,102.77,102.77,900.0,94.6487,94.6487,94.5384,94.5384,900.0
2017-06-21 13:45:00,102.76,102.9,102.76,102.86,1300.0,94.5292,94.6579,94.5292,94.6211,1300.0
2017-06-21 13:50:00,102.89,102.89,102.55,102.71,1460.0,94.6487,94.6487,94.336,94.4832,1460.0
2017-06-21 13:55:00,102.66,102.7,102.61,102.7,1113.0,94.4372,94.474,94.3912,94.474,1113.0
2017-06-21 14:00:00,102.7,102.79,102.7,102.7,2400.0,94.474,94.5568,94.474,94.474,2400.0
2017-06-21 14:05:00,102.66,102.67,102.56,102.66,4010.0,94.4372,94.4464,94.3452,94.4372,4010.0
2017-06-21 14:10:00,102.66,102.69,102.6,102.6,2775.0,94.4372,94.4648,94.382,94.382,2775.0
2017-06-21 14:15:00,102.61,102.7,102.6,102.68,2750.0,94.3912,94.474,94.382,94.4556,2750.0
2017-06-21 14:20:00,102.65,102.67,102.6,102.6,1457.0,94.428,94.4464,94.382,94.382,1457.0
2017-06-21 14:25:00,102.62,102.62,102.53,102.56,3054.0,94.4004,94.4004,94.3176,94.3452,3054.0
2017-06-21 14:30:00,102.58,102.63,102.55,102.58,7066.0,94.3636,94.4096,94.336,94.3636,7066.0
2017-06-21 14:35:00,102.67,102.67,102.44,102.49,4958.0,94.4464,94.4464,94.2348,94.2808,4958.0
2017-06-21 14:40:00,102.46,102.49,102.31,102.31,4022.0,94.2532,94.2808,94.1152,94.1152,4022.0
2017-06-21 14:45:00,102.34,102.41,102.32,102.32,4237.0,94.1428,94.2072,94.1244,94.1244,4237.0
2017-06-21 14:50:00,102.3,102.37,102.02,102.03,3741.0,94.106,94.1704,93.8484,93.8576,3741.0
2017-06-21 14:55:00,102.13,102.13,101.95,101.98,23567.0,93.9496,93.9496,93.784,93.8116,23567.0
2017-06-21 15:00:00,102.05,102.09,101.96,102.0,15157.0,93.876,93.9128,93.7932,93.83,15157.0
2017-06-21 15:05:00,101.96,102.02,101.94,101.95,6808.0,93.7932,93.8484,93.7748,93.784,6808.0
2017-06-21 15:10:00,102.0,102.01,101.92,101.93,3821.0,93.83,93.8392,93.7564,93.7656,3821.0
2017-06-21 15:15:00,101.92,101.92,101.82,101.82,2801.0,93.7564,93.7564,93.6644,93.6644,2801.0
2017-06-21 15:20:00,101.81,101.97,101.8,101.9,14630.0,93.6552,93.8024,93.646,93.738,14630.0
2017-06-21 15:25:00,101.91,101.99,101.83,101.95,12376.0,93.7472,93.8208,93.6736,93.784,12376.0
2017-06-21 15:30:00,101.93,101.98,101.9,101.93,7251.0,93.7656,93.8116,93.738,93.7656,7251.0
2017-06-21 15:35:00,101.94,101.98,101.79,101.79,8699.0,93.7748,93.8116,93.6368,93.6368,8699.0
2017-06-21 15:40:00,101.77,101.83,101.35,101.48,24843.0,93.6185,93.6736,93.2321,93.3517,24843.0
2017-06-21 15:45:00,101.47,101.93,101.44,101.77,16004.0,93.3425,93.7656,93.3149,93.6185,16004.0
2017-06-21 15:50:00,101.77,101.96,101.72,101.77,54018.0,93.6185,93.7932,93.5725,93.6185,54018.0
2017-06-21 15:55:00,101.8,101.98,101.7,101.75,86267.0,93.646,93.8116,93.5541,93.6001,86267.0
2017-06-22 09:30:00,101.99,101.99,101.68,101.86,6434.0,93.8208,93.8208,93.5357,93.7012,6434.0
2017-06-22 09:35:00,101.87,102.0,101.64,101.95,4700.0,93.7104,93.83,93.4989,93.784,4700.0
2017-06-22 09:40:00,102.02,102.25,101.91,102.16,5600.0,93.8484,94.06,93.7472,93.9772,5600.0
2017-06-22 09:45:00,102.05,102.12,102.02,102.05,2900.0,93.876,93.9404,93.8484,93.876,2900.0
2017-06-22 09:50:00,102.02,102.1,101.95,102.02,5797.0,93.8484,93.922,93.784,93.8484,5797.0
2017-06-22 09:55:00,102.02,102.02,101.76,101.84,6900.0,93.8484,93.8484,93.6093,93.6828,6900.0
2017-06-22 10:00:00,101.87,101.99,101.86,101.99,3231.0,93.7104,93.8208,93.7012,93.8208,3231.0
2017-06-22 10:05:00,102.0,102.07,101.92,102.0,3929.0,93.83,93.8944,93.7564,93.83,3929.0
2017-06-22 10:10:00,101.97,102.14,101.96,102.1,3350.0,93.8024,93.9588,93.7932,93.922,3350.0
2017-06-22 10:15:00,102.1,102.17,101.93,102.17,6376.0,93.922,93.9864,93.7656,93.9864,6376.0
2017-06-22 10:20:00,102.13,102.21,102.02,102.18,5100.0,93.9496,94.0232,93.8484,93.9956,5100.0
2017-06-22 10:25:00,102.23,102.23,102.17,102.19,2136.0,94.0416,94.0416,93.9864,94.0048,2136.0
2017-06-22 10:30:00,102.19,102.2,101.89,102.12,5745.0,94.0048,94.014,93.7288,93.9404,5745.0
2017-06-22 10:35:00,102.15,102.33,102.15,102.31,1800.0,93.968,94.1336,93.968,94.1152,1800.0
2017-06-22 10:40:00,102.35,102.45,102.17,102.25,6200.0,94.152,94.244,93.9864,94.06,6200.0
2017-06-22 10:45:00,102.37,102.37,102.11,102.11,5500.0,94.1704,94.1704,93.9312,93.9312,5500.0
2017-06-22 10:50:00,102.19,102.27,102.13,102.19,700.0,94.0048,94.0784,93.9496,94.0048,700.0
2017-06-22 10:55:00,102.25,102.29,102.21,102.21,2100.0,94.06,94.0968,94.0232,94.0232,2100.0
2017-06-22 11:00:00,102.28,102.4,102.23,102.32,8240.0,94.0876,94.198,94.0416,94.1244,8240.0
2017-06-22 11:05:00,102.32,102.43,102.26,102.41,6100.0,94.1244,94.2256,94.0692,94.2072,6100.0
2017-06-22 11:10:00,102.4,102.54,102.38,102.45,9030.0,94.198,94.3268,94.1796,94.244,9030.0
2017-06-22 11:15:00,102.43,102.5,102.32,102.49,10789.0,94.2256,94.29,94.1244,94.2808,10789.0
2017-06-22 11:20:00,102.52,102.56,102.41,102.53,10200.0,94.3084,94.3452,94.2072,94.3176,10200.0
2017-06-22 11:25:00,102.62,102.62,102.4,102.48,5100.0,94.4004,94.4004,94.198,94.2716,5100.0
2017-06-22 11:30:00,102.5,102.6,102.29,102.6,15427.0,94.29,94.382,94.0968,94.382,15427.0
2017-06-22 11:35:00,102.64,102.74,102.56,102.56,2094.0,94.4188,94.5108,94.3452,94.3452,2094.0
2017-06-22 11:40:00,102.52,102.52,102.38,102.46,3286.0,94.3084,94.3084,94.1796,94.2532,3286.0
2017-06-22 11:45:00,102.38,102.46,102.38,102.4,3525.0,94.1796,94.2532,94.1796,94.198,3525.0
2017-06-22 11:50:00,102.41,102.52,102.38,102.5,9272.0,94.2072,94.3084,94.1796,94.29,9272.0
2017-06-22 11:55:00,102.5,102.62,102.44,102.6,2081.0,94.29,94.4004,94.2348,94.382,2081.0
2017-06-22 12:00:00,102.66,102.84,102.6,102.74,9682.0,94.4372,94.6027,94.382,94.5108,9682.0
2017-06-22 12:05:00,102.79,102.93,102.75,102.82,2795.0,94.5568,94.6855,94.52,94.5843,2795.0
2017-06-22 12:10:00,102.87,102.91,102.53,102.57,3801.0,94.6303,94.6671,94.3176,94.3544,3801.0
2017-06-22 12:15:00,102.57,102.62,102.3,102.34,8709.0,94.3544,94.4004,94.106,94.1428,8709.0
2017-06-22 12:20:00,102.47,102.56,102.14,102.56,8600.0,94.2624,94.3452,93.9588,94.3452,8600.0
2017-06-22 12:25:00,102.35,102.54,102.35,102.45,5470.0,94.152,94.3268,94.152,94.244,5470.0
2017-06-22 12:30:00,102.45,102.51,102.38,102.38,2677.0,94.244,94.2992,94.1796,94.1796,2677.0
2017-06-22 12:35:00,102.48,102.49,102.43,102.43,600.0,94.2716,94.2808,94.2256,94.2256,600.0
2017-06-22 12:40:00,102.43,102.47,102.39,102.39,1800.0,94.2256,94.2624,94.1888,94.1888,1800.0
2017-06-22 12:45:00,102.39,102.44,102.35,102.36,12099.0,94.1888,94.2348,94.152,94.1612,12099.0
2017-06-22 12:50:00,102.38,102.48,102.35,102.48,4700.0,94.1796,94.2716,94.152,94.2716,4700.0
2017-06-22 12:55:00,102.44,102.48,102.38,102.48,2402.0,94.2348,94.2716,94.1796,94.2716,2402.0
2017-06-22 13:00:00,102.45,102.46,102.36,102.37,600.0,94.244,94.2532,94.1612,94.1704,600.0
2017-06-22 13:05:00,102.42,102.48,102.41,102.43,3000.0,94.2164,94.2716,94.2072,94.2256,3000.0
2017-06-22 13:10:00,102.44,102.47,102.42,102.47,900.0,94.2348,94.2624,94.2164,94.2624,900.0
2017-06-22 13:15:00,102.47,102.48,102.4,102.47,3792.0,94.2624,94.2716,94.198,94.2624,3792.0
2017-06-22 13:20:00,102.53,102.7,102.47,102.69,1500.0,94.3176,94.474,94.2624,94.4648,1500.0
2017-06-22 13:25:00,102.7,102.74,102.68,102.69,700.0,94.474,94.5108,94.4556,94.4648,700.0
2017-06-22 13:30:00,102.74,102.87,102.74,102.87,2000.0,94.5108,94.6303,94.5108,94.6303,2000.0
2017-06-22 13:35:00,102.76,102.9,102.73,102.9,1373.0,94.5292,94.6579,94.5016,94.6579,1373.0
2017-06-22 13:40:00,102.86,103.09,102.79,103.07,6700.0,94.6211,94.8327,94.5568,94.8143,6700.0
2017-06-22 13:45:00,103.04,103.16,103.04,103.13,3000.0,94.7867,94.8971,94.7867,94.8695,3000.0
2017-06-22 13:50:00,103.13,103.13,103.06,103.09,3400.0,94.8695,94.8695,94.8051,94.8327,3400.0
2017-06-22 13:55:00,103.09,103.15,103.09,103.15,300.0,94.8327,94.8879,94.8327,94.8879,300.0
2017-06-22 14:00:00,103.15,103.28,103.13,103.28,3368.0,94.8879,95.0075,94.8695,95.0075,3368.0
2017-06-22 14:05:00,103.27,103.43,103.27,103.43,1000.0,94.9983,95.1455,94.9983,95.1455,1000.0
2017-06-22 14:10:00,103.41,103.56,103.31,103.47,6426.0,95.1271,95.2651,95.0351,95.1823,6426.0
2017-06-22 14:15:00,103.55,103.55,103.14,103.14,2744.0,95.2559,95.2559,94.8787,94.8787,2744.0
2017-06-22 14:20:00,103.11,103.16,103.1,103.14,800.0,94.8511,94.8971,94.8419,94.8787,800.0
2017-06-22 14:25:00,103.14,103.29,103.14,103.28,1800.0,94.8787,95.0167,94.8787,95.0075,1800.0
2017-06-22 14:30:00,103.28,103.39,103.24,103.39,5283.0,95.0075,95.1087,94.9707,95.1087,5283.0
2017-06-22 14:35:00,103.41,103.43,103.33,103.38,7834.0,95.1271,95.1455,95.0535,95.0995,7834.0
2017-06-22 14:40:00,103.36,103.38,103.29,103.29,3641.0,95.0811,95.0995,95.0167,95.0167,3641.0
2017-06-22 14:45:00,103.29,103.48,103.26,103.34,9576.0,95.0167,95.1915,94.9891,95.0627,9576.0
2017-06-22 14:50:00,103.32,103.49,103.27,103.47,2260.0,95.0443,95.2007,94.9983,95.1823,2260.0
2017-06-22 14:55:00,103.44,103.48,103.39,103.45,2867.0,95.1547,95.1915,95.1087,95.1639,2867.0
2017-06-22 15:00:00,103.47,103.47,102.88,103.16,19470.0,95.1823,95.1823,94.6395,94.8971,19470.0
2017-06-22 15:05:00,103.15,103.25,103.07,103.24,3048.0,94.8879,94.9799,94.8143,94.9707,3048.0
2017-06-22 15:10:00,103.22,103.22,103.08,103.15,4500.0,94.9523,94.9523,94.8235,94.8879,4500.0
2017-06-22 15:15:00,103.1,103.1,103.04,103.04,2287.0,94.8419,94.8419,94.7867,94.7867,2287.0
2017-06-22 15:20:00,103.04,103.12,103.0,103.07,2486.0,94.7867,94.8603,94.7499,94.8143,2486.0
2017-06-22 15:25:00,103.12,103.21,103.09,103.09,4469.0,94.8603,94.9431,94.8327,94.8327,4469.0
2017-06-22 15:30:00,103.08,103.08,102.89,103.0,6571.0,94.8235,94.8235,94.6487,94.7499,6571.0
2017-06-22 15:35:00,103.02,103.04,102.93,103.02,2059.0,94.7683,94.7867,94.6855,94.7683,2059.0
2017-06-22 15:40:00,102.98,103.02,102.94,103.01,3093.0,94.7315,94.7683,94.6947,94.7591,3093.0
2017-06-22 15:45:00,102.94,103.32,102.93,103.21,7081.0,94.6947,95.0443,94.6855,94.9431,7081.0
2017-06-22 15:50:00,103.25,103.3,103.16,103.25,7129.0,94.9799,95.0259,94.8971,94.9799,7129.0
2017-06-22 15:55:00,103.28,103.49,103.15,103.28,87963.0,95.0075,95.2007,94.8879,95.0075,87963.0
2017-06-23 09:30:00,103.91,103.91,103.43,103.48,26449.0,95.587,95.587,95.1455,95.1915,26449.0
2017-06-23 09:35:00,103.53,103.71,103.04,103.41,2900.0,95.2375,95.4031,94.7867,95.1271,2900.0
2017-06-23 09:40:00,103.11,103.44,103.05,103.05,15300.0,94.8511,95.1547,94.7959,94.7959,15300.0
2017-06-23 09:45:00,103.11,103.42,102.78,102.9,27000.0,94.8511,95.1363,94.5476,94.6579,27000.0
2017-06-23 09:50:00,102.86,102.93,102.72,102.93,11200.0,94.6211,94.6855,94.4924,94.6855,11200.0
2017-06-23 09:55:00,102.94,103.51,102.9,103.5,2413.0,94.6947,95.2191,94.6579,95.2099,2413.0
2017-06-23 10:00:00,103.57,103.61,103.45,103.55,2236.0,95.2743,95.3111,95.1639,95.2559,2236.0
2017-06-23 10:05:00,103.43,103.48,103.38,103.38,2697.0,95.1455,95.1915,95.0995,95.0995,2697.0
2017-06-23 10:10:00,103.37,103.4,103.3,103.4,1000.0,95.0903,95.1179,95.0259,95.1179,1000.0
2017-06-23 10:15:00,103.48,103.54,103.4,103.48,2300.0,95.1915,95.2467,95.1179,95.1915,2300.0
2017-06-23 10:20:00,103.48,103.91,103.48,103.89,3023.0,95.1915,95.587,95.1915,95.5686,3023.0
2017-06-23 10:25:00,103.86,103.87,103.82,103.87,1100.0,95.541,95.5502,95.5043,95.5502,1100.0
2017-06-23 10:30:00,103.8,104.02,103.8,103.96,1900.0,95.4859,95.6882,95.4859,95.633,1900.0
2017-06-23 10:35:00,103.93,104.22,103.88,103.98,41773.0,95.6054,95.8722,95.5594,95.6514,41773.0
2017-06-23 10:40:00,104.04,104.17,103.93,104.17,2300.0,95.7066,95.8262,95.6054,95.8262,2300.0
2017-06-23 10:45:00,104.06,104.06,103.95,103.97,3200.0,95.725,95.725,95.6238,95.6422,3200.0
2017-06-23 10:50:00,104.01,104.25,103.97,104.17,7000.0,95.679,95.8998,95.6422,95.8262,7000.0
2017-06-23 10:55:00,104.17,104.32,104.17,104.26,7890.0,95.8262,95.9642,95.8262,95.909,7890.0
2017-06-23 11:00:00,104.31,104.4,104.03,104.03,4400.0,95.955,96.0378,95.6974,95.6974,4400.0
2017-06-23 11:05:00,104.1,104.11,104.01,104.09,1200.0,95.7618,95.771,95.679,95.7526,1200.0
2017-06-23 11:10:00,104.11,104.15,104.09,104.13,5830.0,95.771,95.8078,95.7526,95.7894,5830.0
2017-06-23 11:15:00,104.18,104.22,104.14,104.22,3506.0,95.8354,95.8722,95.7986,95.8722,3506.0
2017-06-23 11:20:00,104.23,104.36,104.23,104.34,2292.0,95.8814,96.001,95.8814,95.9826,2292.0
2017-06-23 11:25:00,104.36,104.54,104.32,104.4,11392.0,96.001,96.1666,95.9642,96.0378,11392.0
2017-06-23 11:30:00,104.38,104.38,104.23,104.34,14700.0,96.0194,96.0194,95.8814,95.9826,14700.0
2017-06-23 11:35:00,104.33,104.41,104.29,104.29,700.0,95.9734,96.047,95.9366,95.9366,700.0
2017-06-23 11:40:00,104.36,104.36,104.24,104.24,1400.0,96.001,96.001,95.8906,95.8906,1400.0
2017-06-23 11:45:00,104.31,104.37,104.31,104.37,1900.0,95.955,96.0102,95.955,96.0102,1900.0
2017-06-23 11:50:00,104.39,104.43,104.13,104.28,3008.0,96.0286,96.0654,95.7894,95.9274,3008.0
2017-06-23 11:55:00,104.22,104.3,104.2,104.24,700.0,95.8722,95.9458,95.8538,95.8906,700.0
2017-06-23 12:00:00,104.29,104.29,104.22,104.22,200.0,95.9366,95.9366,95.8722,95.8722,200.0
2017-06-23 12:05:00,104.31,104.43,104.3,104.39,4600.0,95.955,96.0654,95.9458,96.0286,4600.0
2017-06-23 12:10:00,104.36,104.43,104.35,104.4,1978.0,96.001,96.0654,95.9918,96.0378,1978.0
2017-06-23 12:15:00,104.42,104.46,104.38,104.46,1300.0,96.0562,96.093,96.0194,96.093,1300.0
2017-06-23 12:20:00,104.44,104.53,104.4,104.4,2600.0,96.0746,96.1574,96.0378,96.0378,2600.0
2017-06-23 12:25:00,104.37,104.4,104.24,104.39,1115.0,96.0102,96.0378,95.8906,96.0286,1115.0
2017-06-23 12:30:00,104.34,104.44,104.34,104.44,700.0,95.9826,96.0746,95.9826,96.0746,700.0
2017-06-23 12:35:00,104.4,104.44,104.39,104.43,670.0,96.0378,96.0746,96.0286,96.0654,670.0
2017-06-23 12:40:00,104.43,104.5,104.41,104.41,2200.0,96.0654,96.1298,96.047,96.047,2200.0
2017-06-23 12:45:00,104.41,104.41,104.29,104.37,1988.0,96.047,96.047,95.9366,96.0102,1988.0
2017-06-23 12:50:00,104.33,104.33,104.24,104.24,991.0,95.9734,95.9734,95.8906,95.8906,991.0
2017-06-23 12:55:00,104.23,104.29,103.92,104.23,1300.0,95.8814,95.9366,95.5962,95.8814,1300.0
2017-06-23 13:00:00,104.15,104.25,104.15,104.2,1100.0,95.8078,95.8998,95.8078,95.8538,1100.0
2017-06-23 13:05:00,104.24,104.24,104.1,104.22,1300.0,95.8906,95.8906,95.7618,95.8722,1300.0
2017-06-23 13:10:00,104.26,104.41,104.26,104.33,600.0,95.909,96.047,95.909,95.9734,600.0
2017-06-23 13:15:00,104.33,104.43,104.33,104.43,732.0,95.9734,96.0654,95.9734,96.0654,732.0
2017-06-23 13:20:00,104.48,104.48,104.32,104.35,3000.0,96.1114,96.1114,95.9642,95.9918,3000.0
2017-06-23 13:25:00,104.34,104.39,104.33,104.36,620.0,95.9826,96.0286,95.9734,96.001,620.0
2017-06-23 13:30:00,104.36,104.45,104.36,104.43,3800.0,96.001,96.0838,96.001,96.0654,3800.0
2017-06-23 13:35:00,104.46,104.5,104.36,104.4,2200.0,96.093,96.1298,96.001,96.0378,2200.0
2017-06-23 13:40:00,104.36,104.42,104.36,104.42,1800.0,96.001,96.0562,96.001,96.0562,1800.0
2017-06-23 13:45:00,104.43,104.46,104.4,104.41,2041.0,96.0654,96.093,96.0378,96.047,2041.0
2017-06-23 13:50:00,104.4,104.43,104.33,104.35,1100.0,96.0378,96.0654,95.9734,95.9918,1100.0
2017-06-23 13:55:00,104.33,104.35,104.33,104.35,300.0,95.9734,95.9918,95.9734,95.9918,300.0
2017-06-23 14:00:00,104.44,104.49,104.44,104.45,1877.0,96.0746,96.1206,96.0746,96.0838,1877.0
2017-06-23 14:05:00,104.43,104.47,104.39,104.39,28778.0,96.0654,96.1022,96.0286,96.0286,28778.0
2017-06-23 14:10:00,104.42,104.66,104.42,104.66,1700.0,96.0562,96.277,96.0562,96.277,1700.0
2017-06-23 14:15:00,104.69,104.76,104.69,104.76,1782.0,96.3046,96.369,96.3046,96.369,1782.0
2017-06-23 14:20:00,104.77,104.88,104.77,104.85,2396.0,96.3782,96.4793,96.3782,96.4517,2396.0
2017-06-23 14:25:00,104.89,104.89,104.61,104.61,2706.0,96.4885,96.4885,96.231,96.231,2706.0
2017-06-23 14:30:00,104.64,104.76,104.61,104.76,1000.0,96.2586,96.369,96.231,96.369,1000.0
2017-06-23 14:35:00,104.72,104.76,104.66,104.66,1195.0,96.3322,96.369,96.277,96.277,1195.0
2017-06-23 14:40:00,104.64,104.67,104.51,104.51,15719.0,96.2586,96.2862,96.139,96.139,15719.0
2017-06-23 14:45:00,104.53,104.65,104.53,104.62,900.0,96.1574,96.2678,96.1574,96.2402,900.0
2017-06-23 14:50:00,104.7,104.74,104.66,104.74,1398.0,96.3138,96.3506,96.277,96.3506,1398.0
2017-06-23 14:55:00,104.68,104.69,104.46,104.58,3550.0,96.2954,96.3046,96.093,96.2034,3550.0
2017-06-23 15:00:00,104.58,104.58,104.33,104.33,2800.0,96.2034,96.2034,95.9734,95.9734,2800.0
2017-06-23 15:05:00,104.34,104.48,104.31,104.39,2878.0,95.9826,96.1114,95.955,96.0286,2878.0
2017-06-23 15:10:00,104.55,104.68,104.55,104.68,1413.0,96.1758,96.2954,96.1758,96.2954,1413.0
2017-06-23 15:15:00,104.63,104.64,104.44,104.54,4554.0,96.2494,96.2586,96.0746,96.1666,4554.0
2017-06-23 15:20:00,104.6,104.6,104.48,104.56,4584.0,96.2218,96.2218,96.1114,96.185,4584.0
2017-06-23 15:25:00,104.54,104.57,104.52,104.57,1212.0,96.1666,96.1942,96.1482,96.1942,1212.0
2017-06-23 15:30:00,104.57,104.67,104.55,104.67,3245.0,96.1942,96.2862,96.1758,96.2862,3245.0
2017-06-23 15:35:00,104.68,104.69,104.44,104.46,4678.0,96.2954,96.3046,96.0746,96.093,4678.0
2017-06-23 15:40:00,104.46,104.58,104.46,104.58,4113.0,96.093,96.2034,96.093,96.2034,4113.0
2017-06-23 15:45:00,104.63,104.74,104.62,104.67,37518.0,96.2494,96.3506,96.2402,96.2862,37518.0
2017-06-23 15:50:00,104.68,104.81,104.64,104.75,18949.0,96.2954,96.415,96.2586,96.3598,18949.0
2017-06-23 15:55:00,104.77,104.91,104.52,104.67,40959.0,96.3782,96.5069,96.1482,96.2862,40959.0
2017-06-26 09:30:00,105.0,105.12,104.85,105.05,12455.0,96.5897,96.7001,96.4517,96.6357,12455.0
2017-06-26 09:35:00,105.08,105.08,104.58,104.58,6799.0,96.6633,96.6633,96.2034,96.2034,6799.0
2017-06-26 09:40:00,104.6,104.6,104.33,104.48,1673.0,96.2218,96.2218,95.9734,96.1114,1673.0
2017-06-26 09:45:00,104.55,104.55,104.48,104.48,300.0,96.1758,96.1758,96.1114,96.1114,300.0
2017-06-26 09:50:00,104.47,104.47,104.31,104.31,5927.0,96.1022,96.1022,95.955,95.955,5927.0
2017-06-26 09:55:00,104.31,104.39,103.77,103.91,5800.0,95.955,96.0286,95.4583,95.587,5800.0
2017-06-26 10:00:00,103.91,103.91,103.78,103.88,700.0,95.587,95.587,95.4675,95.5594,700.0
2017-06-26 10:05:00,103.89,104.11,103.75,103.78,3300.0,95.5686,95.771,95.4399,95.4675,3300.0
2017-06-26 10:10:00,103.87,103.87,103.69,103.69,1800.0,95.5502,95.5502,95.3847,95.3847,1800.0
2017-06-26 10:15:00,103.67,103.74,103.63,103.68,1399.0,95.3663,95.4307,95.3295,95.3755,1399.0
2017-06-26 10:20:00,103.69,103.79,103.68,103.77,3100.0,95.3847,95.4767,95.3755,95.4583,3100.0
2017-06-26 10:25:00,103.8,103.96,103.79,103.96,2100.0,95.4859,95.633,95.4767,95.633,2100.0
2017-06-26 10:30:00,104.0,104.12,103.87,103.9,2020.0,95.6698,95.7802,95.5502,95.5778,2020.0
2017-06-26 10:35:00,103.8,103.81,103.68,103.73,900.0,95.4859,95.4951,95.3755,95.4215,900.0
2017-06-26 10:40:00,103.71,103.71,103.5,103.61,1500.0,95.4031,95.4031,95.2099,95.3111,1500.0
2017-06-26 10:45:00,103.61,103.67,103.53,103.53,2500.0,95.3111,95.3663,95.2375,95.2375,2500.0
2017-06-26 10:50:00,103.45,103.5,103.24,103.44,2791.0,95.1639,95.2099,94.9707,95.1547,2791.0
2017-06-26 10:55:00,103.5,103.64,103.44,103.61,1800.0,95.2099,95.3387,95.1547,95.3111,1800.0
2017-06-26 11:00:00,103.61,103.61,103.37,103.42,2690.0,95.3111,95.3111,95.0903,95.1363,2690.0
2017-06-26 11:05:00,103.38,103.38,103.21,103.35,1700.0,95.0995,95.0995,94.9431,95.0719,1700.0
2017-06-26 11:10:00,103.42,103.58,103.4,103.58,2500.0,95.1363,95.2835,95.1179,95.2835,2500.0
2017-06-26 11:15:00,103.64,103.7,103.57,103.57,2136.0,95.3387,95.3939,95.2743,95.2743,2136.0
2017-06-26 11:20:00,103.63,103.74,103.48,103.74,1600.0,95.3295,95.4307,95.1915,95.4307,1600.0
2017-06-26 11:25:00,103.75,103.85,103.66,103.83,3300.0,95.4399,95.5318,95.3571,95.5134,3300.0
2017-06-26 11:30:00,103.72,103.73,103.72,103.72,300.0,95.4123,95.4215,95.4123,95.4123,300.0
2017-06-26 11:35:00,103.69,103.93,103.69,103.93,1700.0,95.3847,95.6054,95.3847,95.6054,1700.0
2017-06-26 11:40:00,103.93,104.12,103.93,104.04,1200.0,95.6054,95.7802,95.6054,95.7066,1200.0
2017-06-26 11:45:00,104.04,104.04,103.69,103.86,1800.0,95.7066,95.7066,95.3847,95.541,1800.0
2017-06-26 11:50:00,103.68,103.68,103.68,103.68,100.0,95.3755,95.3755,95.3755,95.3755,100.0
2017-06-26 11:55:00,103.84,103.84,103.84,103.84,300.0,95.5226,95.5226,95.5226,95.5226,300.0
2017-06-26 12:00:00,103.83,103.88,103.81,103.87,1400.0,95.5134,95.5594,95.4951,95.5502,1400.0
2017-06-26 12:05:00,103.91,104.03,103.91,104.03,2480.0,95.587,95.6974,95.587,95.6974,2480.0
2017-06-26 12:10:00,104.03,104.05,104.03,104.05,891.0,95.6974,95.7158,95.6974,95.7158,891.0
2017-06-26 12:15:00,104.1,104.12,104.07,104.07,804.0,95.7618,95.7802,95.7342,95.7342,804.0
2017-06-26 12:20:00,104.11,104.3,104.11,104.18,3623.0,95.771,95.9458,95.771,95.8354,3623.0
2017-06-26 12:25:00,104.09,104.21,104.08,104.21,1100.0,95.7526,95.863,95.7434,95.863,1100.0
2017-06-26 12:30:00,104.15,104.15,104.07,104.07,1510.0,95.8078,95.8078,95.7342,95.7342,1510.0
2017-06-26 12:35:00,104.07,104.15,103.99,104.04,4905.0,95.7342,95.8078,95.6606,95.7066,4905.0
2017-06-26 12:40:00,104.09,104.1,103.94,103.94,4424.0,95.7526,95.7618,95.6146,95.6146,4424.0
2017-06-26 12:45:00,103.97,104.05,103.96,104.02,1151.0,95.6422,95.7158,95.633,95.6882,1151.0
2017-06-26 12:50:00,104.08,104.1,103.91,104.01,2000.0,95.7434,95.7618,95.587,95.679,2000.0
2017-06-26 12:55:00,103.93,104.01,103.93,104.01,300.0,95.6054,95.679,95.6054,95.679,300.0
2017-06-26 13:00:00,104.06,104.06,104.0,104.0,800.0,95.725,95.725,95.6698,95.6698,800.0
2017-06-26 13:05:00,104.01,104.01,104.0,104.01,600.0,95.679,95.679,95.6698,95.679,600.0
2017-06-26 13:10:00,104.02,104.05,103.96,104.03,1465.0,95.6882,95.7158,95.633,95.6974,1465.0
2017-06-26 13:15:00,103.99,104.04,103.99,104.02,2203.0,95.6606,95.7066,95.6606,95.6882,2203.0
2017-06-26 13:20:00,104.05,104.05,103.78,103.95,3555.0,95.7158,95.7158,95.4675,95.6238,3555.0
2017-06-26 13:25:00,104.01,104.01,103.96,103.97,1083.0,95.679,95.679,95.633,95.6422,1083.0
2017-06-26 13:30:00,103.95,103.98,103.87,103.98,2865.0,95.6238,95.6514,95.5502,95.6514,2865.0
2017-06-26 13:35:00,104.02,104.02,104.0,104.0,400.0,95.6882,95.6882,95.6698,95.6698,400.0
2017-06-26 13:40:00,103.98,104.03,103.98,104.01,2000.0,95.6514,95.6974,95.6514,95.679,2000.0
2017-06-26 13:45:00,104.01,104.05,103.78,103.95,7642.0,95.679,95.7158,95.4675,95.6238,7642.0
2017-06-26 13:50:00,103.9,103.98,103.81,103.95,16985.0,95.5778,95.6514,95.4951,95.6238,16985.0
2017-06-26 13:55:00,103.98,103.98,103.97,103.98,400.0,95.6514,95.6514,95.6422,95.6514,400.0
2017-06-26 14:00:00,103.94,103.94,103.78,103.88,1604.0,95.6146,95.6146,95.4675,95.5594,1604.0
2017-06-26 14:05:00,103.93,103.93,103.93,103.93,100.0,95.6054,95.6054,95.6054,95.6054,100.0
2017-06-26 14:10:00,103.77,104.03,103.73,104.03,2110.0,95.4583,95.6974,95.4215,95.6974,2110.0
2017-06-26 14:15:00,103.86,103.86,103.86,103.86,100.0,95.541,95.541,95.541,95.541,100.0
2017-06-26 14:20:00,103.9,103.9,103.87,103.9,400.0,95.5778,95.5778,95.5502,95.5778,400.0
2017-06-26 14:25:00,103.92,103.98,103.88,103.94,1000.0,95.5962,95.6514,95.5594,95.6146,1000.0
2017-06-26 14:30:00,103.96,104.02,103.89,104.02,2600.0,95.633,95.6882,95.5686,95.6882,2600.0
2017-06-26 14:35:00,104.0,104.04,103.91,103.99,2142.0,95.6698,95.7066,95.587,95.6606,2142.0
2017-06-26 14:40:00,103.91,104.03,103.91,104.0,900.0,95.587,95.6974,95.587,95.6698,900.0
2017-06-26 14:45:00,104.0,104.03,104.0,104.03,3000.0,95.6698,95.6974,95.6698,95.6974,3000.0
2017-06-26 14:50:00,104.02,104.15,104.01,104.15,3142.0,95.6882,95.8078,95.679,95.8078,3142.0
2017-06-26 14:55:00,104.1,104.21,104.02,104.21,2000.0,95.7618,95.863,95.6882,95.863,2000.0
2017-06-26 15:00:00,104.19,104.29,104.15,104.26,1800.0,95.8446,95.9366,95.8078,95.909,1800.0
2017-06-26 15:05:00,104.27,104.28,104.25,104.28,1400.0,95.9182,95.9274,95.8998,95.9274,1400.0
2017-06-26 15:10:00,104.29,104.38,104.23,104.38,3017.0,95.9366,96.0194,95.8814,96.0194,3017.0
2017-06-26 15:15:00,104.35,104.4,104.33,104.4,2400.0,95.9918,96.0378,95.9734,96.0378,2400.0
2017-06-26 15:20:00,104.4,104.4,104.24,104.31,2985.0,96.0378,96.0378,95.8906,95.955,2985.0
2017-06-26 15:25:00,104.3,104.38,104.15,104.15,3278.0,95.9458,96.0194,95.8078,95.8078,3278.0
2017-06-26 15:30:00,104.09,104.22,104.08,104.09,3300.0,95.7526,95.8722,95.7434,95.7526,3300.0
2017-06-26 15:35:00,104.13,104.17,104.12,104.17,2950.0,95.7894,95.8262,95.7802,95.8262,2950.0
2017-06-26 15:40:00,104.16,104.25,104.14,104.22,2900.0,95.817,95.8998,95.7986,95.8722,2900.0
2017-06-26 15:45:00,104.22,104.43,104.21,104.29,23431.0,95.8722,96.0654,95.863,95.9366,23431.0
2017-06-26 15:50:00,104.32,104.36,104.19,104.19,8238.0,95.9642,96.001,95.8446,95.8446,8238.0
2017-06-26 15:55:00,104.22,104.29,104.14,104.27,17227.0,95.8722,95.9366,95.7986,95.9182,17227.0
2017-06-27 09:30:00,104.34,104.34,103.52,103.52,4308.0,95.9826,95.9826,95.2283,95.2283,4308.0
2017-06-27 09:35:00,103.95,103.95,103.69,103.7,1000.0,95.6238,95.6238,95.3847,95.3939,1000.0
2017-06-27 09:40:00,103.61,103.76,103.59,103.76,1000.0,95.3111,95.4491,95.2927,95.4491,1000.0
2017-06-27 09:45:00,103.58,103.58,103.32,103.41,900.0,95.2835,95.2835,95.0443,95.1271,900.0
2017-06-27 09:50:00,103.22,103.7,103.21,103.52,1100.0,94.9523,95.3939,94.9431,95.2283,1100.0
2017-06-27 09:55:00,103.31,103.54,103.27,103.54,1300.0,95.0351,95.2467,94.9983,95.2467,1300.0
2017-06-27 10:00:00,103.74,103.74,103.74,103.74,300.0,95.4307,95.4307,95.4307,95.4307,300.0
2017-06-27 10:05:00,103.74,103.81,103.49,103.74,2800.0,95.4307,95.4951,95.2007,95.4307,2800.0
2017-06-27 10:10:00,103.56,103.56,103.56,103.56,100.0,95.2651,95.2651,95.2651,95.2651,100.0
2017-06-27 10:15:00,103.67,103.67,103.66,103.67,100.0,95.3663,95.3663,95.3571,95.3663,100.0
2017-06-27 10:20:00,103.66,103.68,103.35,103.68,2000.0,95.3571,95.3755,95.0719,95.3755,2000.0
2017-06-27 10:25:00,103.5,103.5,103.31,103.35,709.0,95.2099,95.2099,95.0351,95.0719,709.0
2017-06-27 10:30:00,103.33,103.56,103.33,103.51,425.0,95.0535,95.2651,95.0535,95.2191,425.0
2017-06-27 10:35:00,103.45,103.45,103.41,103.41,400.0,95.1639,95.1639,95.1271,95.1271,400.0
2017-06-27 10:40:00,103.51,103.7,103.51,103.7,840.0,95.2191,95.3939,95.2191,95.3939,840.0
2017-06-27 10:45:00,103.65,103.66,103.49,103.66,2050.0,95.3479,95.3571,95.2007,95.3571,2050.0
2017-06-27 10:50:00,103.66,103.66,103.66,103.66,0.0,95.3571,95.3571,95.3571,95.3571,0.0
2017-06-27 10:55:00,103.67,103.86,103.66,103.86,400.0,95.3663,95.541,95.3571,95.541,400.0
2017-06-27 11:00:00,103.78,103.78,103.53,103.72,1300.0,95.4675,95.4675,95.2375,95.4123,1300.0
2017-06-27 11:05:00,103.77,103.82,103.77,103.82,1100.0,95.4583,95.5043,95.4583,95.5043,1100.0
2017-06-27 11:10:00,103.79,103.79,103.64,103.76,2606.0,95.4767,95.4767,95.3387,95.4491,2606.0
2017-06-27 11:15:00,103.77,103.88,103.58,103.58,3955.0,95.4583,95.5594,95.2835,95.2835,3955.0
2017-06-27 11:20:00,103.61,103.61,103.48,103.56,1050.0,95.3111,95.3111,95.1915,95.2651,1050.0
2017-06-27 11:25:00,103.54,103.56,103.47,103.47,600.0,95.2467,95.2651,95.1823,95.1823,600.0
2017-06-27 11:30:00,103.52,103.65,103.5,103.65,2151.0,95.2283,95.3479,95.2099,95.3479,2151.0
2017-06-27 11:35:00,103.63,103.63,103.56,103.57,714.0,95.3295,95.3295,95.2651,95.2743,714.0
2017-06-27 11:40:00,103.61,103.61,103.58,103.59,400.0,95.3111,95.3111,95.2835,95.2927,400.0
2017-06-27 11:45:00,103.71,103.71,103.71,103.71,100.0,95.4031,95.4031,95.4031,95.4031,100.0
2017-06-27 11:50:00,103.74,103.75,103.53,103.53,2962.0,95.4307,95.4399,95.2375,95.2375,2962.0
2017-06-27 11:55:00,103.53,103.53,103.53,103.53,0.0,95.2375,95.2375,95.2375,95.2375,0.0
2017-06-27 12:00:00,103.65,103.65,103.65,103.65,100.0,95.3479,95.3479,95.3479,95.3479,100.0
2017-06-27 12:05:00,103.67,103.71,103.67,103.71,500.0,95.3663,95.4031,95.3663,95.4031,500.0
2017-06-27 12:10:00,103.69,103.72,103.65,103.65,800.0,95.3847,95.4123,95.3479,95.3479,800.0
2017-06-27 12:15:00,103.69,103.69,103.68,103.69,100.0,95.3847,95.3847,95.3755,95.3847,100.0
2017-06-27 12:20:00,103.69,103.69,103.69,103.69,0.0,95.3847,95.3847,95.3847,95.3847,0.0
2017-06-27 12:25:00,103.73,103.79,103.71,103.71,1686.0,95.4215,95.4767,95.4031,95.4031,1686.0
2017-06-27 12:30:00,103.73,103.76,103.72,103.76,500.0,95.4215,95.4491,95.4123,95.4491,500.0
2017-06-27 12:35:00,103.73,103.74,103.59,103.59,1600.0,95.4215,95.4307,95.2927,95.2927,1600.0
2017-06-27 12:40:00,103.59,103.6,103.59,103.59,600.0,95.2927,95.3019,95.2927,95.2927,600.0
2017-06-27 12:45:00,103.59,103.59,103.59,103.59,0.0,95.2927,95.2927,95.2927,95.2927,0.0
2017-06-27 12:50:00,103.61,103.61,103.56,103.56,1100.0,95.3111,95.3111,95.2651,95.2651,1100.0
2017-06-27 12:55:00,103.5,103.5,103.5,103.5,100.0,95.2099,95.2099,95.2099,95.2099,100.0
2017-06-27 13:00:00,103.53,103.58,103.52,103.56,2950.0,95.2375,95.2835,95.2283,95.2651,2950.0
2017-06-27 13:05:00,103.58,103.6,103.52,103.54,1200.0,95.2835,95.3019,95.2283,95.2467,1200.0
2017-06-27 13:10:00,103.52,103.52,103.52,103.52,200.0,95.2283,95.2283,95.2283,95.2283,200.0
2017-06-27 13:15:00,103.51,103.56,103.51,103.54,1000.0,95.2191,95.2651,95.2191,95.2467,1000.0
2017-06-27 13:20:00,103.55,103.64,103.51,103.64,2000.0,95.2559,95.3387,95.2191,95.3387,2000.0
2017-06-27 13:25:00,103.62,103.62,103.47,103.47,1200.0,95.3203,95.3203,95.1823,95.1823,1200.0
2017-06-27 13:30:00,103.55,103.55,103.43,103.43,1300.0,95.2559,95.2559,95.1455,95.1455,1300.0
2017-06-27 13:35:00,103.41,103.41,103.03,103.03,1800.0,95.1271,95.1271,94.7775,94.7775,1800.0
2017-06-27 13:40:00,103.16,103.23,103.1,103.11,1487.0,94.8971,94.9615,94.8419,94.8511,1487.0
2017-06-27 13:45:00,103.12,103.17,103.06,103.1,800.0,94.8603,94.9063,94.8051,94.8419,800.0
2017-06-27 13:50:00,103.17,103.19,103.12,103.15,3199.0,94.9063,94.9247,94.8603,94.8879,3199.0
2017-06-27 13:55:00,103.12,103.15,103.0,103.0,1600.0,94.8603,94.8879,94.7499,94.7499,1600.0
2017-06-27 14:00:00,103.03,103.06,102.9,102.9,1930.0,94.7775,94.8051,94.6579,94.6579,1930.0
2017-06-27 14:05:00,102.85,102.94,102.85,102.92,639.0,94.6119,94.6947,94.6119,94.6763,639.0
2017-06-27 14:10:00,102.93,102.98,102.91,102.91,1740.0,94.6855,94.7315,94.6671,94.6671,1740.0
2017-06-27 14:15:00,102.93,103.07,102.93,102.95,3200.0,94.6855,94.8143,94.6855,94.7039,3200.0
2017-06-27 14:20:00,102.9,103.08,102.9,103.02,3100.0,94.6579,94.8235,94.6579,94.7683,3100.0
2017-06-27 14:25:00,103.04,103.15,103.03,103.15,1400.0,94.7867,94.8879,94.7775,94.8879,1400.0
2017-06-27 14:30:00,103.07,103.21,103.07,103.15,1000.0,94.8143,94.9431,94.8143,94.8879,1000.0
2017-06-27 14:35:00,103.21,103.31,103.2,103.25,2986.0,94.9431,95.0351,94.9339,94.9799,2986.0
2017-06-27 14:40:00,103.25,103.28,103.19,103.19,2000.0,94.9799,95.0075,94.9247,94.9247,2000.0
2017-06-27 14:45:00,103.25,103.25,103.15,103.15,1800.0,94.9799,94.9799,94.8879,94.8879,1800.0
2017-06-27 14:50:00,103.22,103.29,103.15,103.18,4550.0,94.9523,95.0167,94.8879,94.9155,4550.0
2017-06-27 14:55:00,103.22,103.22,103.14,103.16,1200.0,94.9523,94.9523,94.8787,94.8971,1200.0
2017-06-27 15:00:00,103.15,103.24,103.14,103.19,2350.0,94.8879,94.9707,94.8787,94.9247,2350.0
2017-06-27 15:05:00,103.17,103.17,103.06,103.14,1900.0,94.9063,94.9063,94.8051,94.8787,1900.0
2017-06-27 15:10:00,103.16,103.19,103.12,103.19,1000.0,94.8971,94.9247,94.8603,94.9247,1000.0
2017-06-27 15:15:00,103.21,103.21,103.09,103.1,3500.0,94.9431,94.9431,94.8327,94.8419,3500.0
2017-06-27 15:20:00,103.1,103.15,103.05,103.06,3180.0,94.8419,94.8879,94.7959,94.8051,3180.0
2017-06-27 15:25:00,103.07,103.07,102.95,102.95,1771.0,94.8143,94.8143,94.7039,94.7039,1771.0
2017-06-27 15:30:00,102.93,102.98,102.92,102.98,846.0,94.6855,94.7315,94.6763,94.7315,846.0
2017-06-27 15:35:00,102.94,103.12,102.91,103.12,8270.0,94.6947,94.8603,94.6671,94.8603,8270.0
2017-06-27 15:40:00,103.14,103.14,102.83,102.87,3727.0,94.8787,94.8787,94.5935,94.6303,3727.0
2017-06-27 15:45:00,102.86,103.06,102.86,103.0,5292.0,94.6211,94.8051,94.6211,94.7499,5292.0
2017-06-27 15:50:00,102.94,102.96,102.61,102.71,7354.0,94.6947,94.7131,94.3912,94.4832,7354.0
2017-06-27 15:55:00,102.71,102.81,102.67,102.74,18563.0,94.4832,94.5751,94.4464,94.5108,18563.0
2017-06-28 09:30:00,103.38,103.63,103.18,103.63,3343.0,95.0995,95.3295,94.9155,95.3295,3343.0
2017-06-28 09:35:00,103.63,103.63,103.63,103.63,100.0,95.3295,95.3295,95.3295,95.3295,100.0
2017-06-28 09:40:00,103.53,103.59,103.53,103.59,600.0,95.2375,95.2927,95.2375,95.2927,600.0
2017-06-28 09:45:00,103.3,103.74,103.3,103.74,800.0,95.0259,95.4307,95.0259,95.4307,800.0
2017-06-28 09:50:00,103.72,103.77,103.28,103.32,2200.0,95.4123,95.4583,95.0075,95.0443,2200.0
2017-06-28 09:55:00,103.74,103.74,103.57,103.58,200.0,95.4307,95.4307,95.2743,95.2835,200.0
2017-06-28 10:00:00,103.71,103.71,103.36,103.36,950.0,95.4031,95.4031,95.0811,95.0811,950.0
2017-06-28 10:05:00,103.72,104.05,103.7,104.05,2837.0,95.4123,95.7158,95.3939,95.7158,2837.0
2017-06-28 10:10:00,104.02,104.06,103.68,103.83,2878.0,95.6882,95.725,95.3755,95.5134,2878.0
2017-06-28 10:15:00,103.63,104.1,103.63,103.94,1600.0,95.3295,95.7618,95.3295,95.6146,1600.0
2017-06-28 10:20:00,103.96,103.96,103.66,103.68,900.0,95.633,95.633,95.3571,95.3755,900.0
2017-06-28 10:25:00,103.68,103.68,103.68,103.68,0.0,95.3755,95.3755,95.3755,95.3755,0.0
2017-06-28 10:30:00,103.91,104.12,103.91,104.02,500.0,95.587,95.7802,95.587,95.6882,500.0
2017-06-28 10:35:00,104.19,104.44,103.94,104.1,2400.0,95.8446,96.0746,95.6146,95.7618,2400.0
2017-06-28 10:40:00,104.11,104.32,104.11,104.32,2000.0,95.771,95.9642,95.771,95.9642,2000.0
2017-06-28 10:45:00,104.28,104.28,104.17,104.17,1100.0,95.9274,95.9274,95.8262,95.8262,1100.0
2017-06-28 10:50:00,104.21,104.62,103.89,103.89,7566.0,95.863,96.2402,95.5686,95.5686,7566.0
2017-06-28 10:55:00,104.07,104.32,103.94,104.08,2911.0,95.7342,95.9642,95.6146,95.7434,2911.0
2017-06-28 11:00:00,104.22,104.64,104.22,104.64,500.0,95.8722,96.2586,95.8722,96.2586,500.0
2017-06-28 11:05:00,104.43,104.7,104.43,104.57,1200.0,96.0654,96.3138,96.0654,96.1942,1200.0
2017-06-28 11:10:00,104.62,104.66,104.37,104.53,1510.0,96.2402,96.277,96.0102,96.1574,1510.0
2017-06-28 11:15:00,104.48,104.53,104.38,104.42,3499.0,96.1114,96.1574,96.0194,96.0562,3499.0
2017-06-28 11:20:00,104.42,104.5,104.28,104.45,12279.0,96.0562,96.1298,95.9274,96.0838,12279.0
2017-06-28 11:25:00,104.45,104.74,104.45,104.7,4300.0,96.0838,96.3506,96.0838,96.3138,4300.0
2017-06-28 11:30:00,104.79,104.79,104.7,104.78,1600.0,96.3966,96.3966,96.3138,96.3874,1600.0
2017-06-28 11:35:00,104.78,104.78,104.66,104.66,2141.0,96.3874,96.3874,96.277,96.277,2141.0
2017-06-28 11:40:00,104.69,104.69,104.58,104.61,1800.0,96.3046,96.3046,96.2034,96.231,1800.0
2017-06-28 11:45:00,104.61,104.61,104.61,104.61,300.0,96.231,96.231,96.231,96.231,300.0
2017-06-28 11:50:00,104.67,104.95,104.61,104.85,3834.0,96.2862,96.5437,96.231,96.4517,3834.0
2017-06-28 11:55:00,104.91,104.98,104.91,104.95,900.0,96.5069,96.5713,96.5069,96.5437,900.0
2017-06-28 12:00:00,104.96,105.03,104.96,105.03,1100.0,96.5529,96.6173,96.5529,96.6173,1100.0
2017-06-28 12:05:00,105.04,105.09,105.04,105.08,1200.0,96.6265,96.6725,96.6265,96.6633,1200.0
2017-06-28 12:10:00,105.06,105.11,105.01,105.11,1700.0,96.6449,96.6909,96.5989,96.6909,1700.0
2017-06-28 12:15:00,104.97,105.01,104.81,104.82,3000.0,96.5621,96.5989,96.415,96.4242,3000.0
2017-06-28 12:20:00,104.91,104.91,104.78,104.78,200.0,96.5069,96.5069,96.3874,96.3874,200.0
2017-06-28 12:25:00,104.84,104.89,104.83,104.89,200.0,96.4426,96.4885,96.4334,96.4885,200.0
2017-06-28 12:30:00,104.86,104.86,104.86,104.86,100.0,96.4609,96.4609,96.4609,96.4609,100.0
2017-06-28 12:35:00,104.89,104.89,104.82,104.83,600.0,96.4885,96.4885,96.4242,96.4334,600.0
2017-06-28 12:40:00,104.87,104.87,104.69,104.83,2529.0,96.4701,96.4701,96.3046,96.4334,2529.0
2017-06-28 12:45:00,104.8,104.88,104.72,104.75,1400.0,96.4058,96.4793,96.3322,96.3598,1400.0
2017-06-28 12:50:00,104.74,104.77,104.71,104.77,1000.0,96.3506,96.3782,96.323,96.3782,1000.0
2017-06-28 12:55:00,104.83,104.84,104.83,104.84,200.0,96.4334,96.4426,96.4334,96.4426,200.0
2017-06-28 13:00:00,104.84,104.84,104.75,104.75,700.0,96.4426,96.4426,96.3598,96.3598,700.0
2017-06-28 13:05:00,104.74,104.74,104.58,104.58,1968.0,96.3506,96.3506,96.2034,96.2034,1968.0
2017-06-28 13:10:00,104.59,104.59,104.58,104.58,308.0,96.2126,96.2126,96.2034,96.2034,308.0
2017-06-28 13:15:00,104.58,104.59,104.55,104.58,600.0,96.2034,96.2126,96.1758,96.2034,600.0
2017-06-28 13:20:00,104.53,104.57,104.53,104.57,850.0,96.1574,96.1942,96.1574,96.1942,850.0
2017-06-28 13:25:00,104.57,104.57,104.53,104.57,2400.0,96.1942,96.1942,96.1574,96.1942,2400.0
2017-06-28 13:30:00,104.57,104.57,104.52,104.52,500.0,96.1942,96.1942,96.1482,96.1482,500.0
2017-06-28 13:35:00,104.53,104.56,104.47,104.54,1500.0,96.1574,96.185,96.1022,96.1666,1500.0
2017-06-28 13:40:00,104.54,104.58,104.49,104.49,2347.0,96.1666,96.2034,96.1206,96.1206,2347.0
2017-06-28 13:45:00,104.55,104.56,104.51,104.54,529.0,96.1758,96.185,96.139,96.1666,529.0
2017-06-28 13:50:00,104.52,104.57,104.52,104.57,999.0,96.1482,96.1942,96.1482,96.1942,999.0
2017-06-28 13:55:00,104.57,104.6,104.57,104.59,1687.0,96.1942,96.2218,96.1942,96.2126,1687.0
2017-06-28 14:00:00,104.57,104.64,104.57,104.64,500.0,96.1942,96.2586,96.1942,96.2586,500.0
2017-06-28 14:05:00,104.54,104.54,104.37,104.38,2100.0,96.1666,96.1666,96.0102,96.0194,2100.0
2017-06-28 14:10:00,104.38,104.47,104.38,104.47,1200.0,96.0194,96.1022,96.0194,96.1022,1200.0
2017-06-28 14:15:00,104.47,104.47,104.41,104.43,600.0,96.1022,96.1022,96.047,96.0654,600.0
2017-06-28 14:20:00,104.46,104.46,104.38,104.4,1241.0,96.093,96.093,96.0194,96.0378,1241.0
2017-06-28 14:25:00,104.4,104.48,104.4,104.44,1398.0,96.0378,96.1114,96.0378,96.0746,1398.0
2017-06-28 14:30:00,104.48,104.53,104.48,104.53,7917.0,96.1114,96.1574,96.1114,96.1574,7917.0
2017-06-28 14:35:00,104.53,104.65,104.49,104.65,4965.0,96.1574,96.2678,96.1206,96.2678,4965.0
2017-06-28 14:40:00,104.65,104.7,104.62,104.62,710.0,96.2678,96.3138,96.2402,96.2402,710.0
2017-06-28 14:45:00,104.62,104.62,104.62,104.62,0.0,96.2402,96.2402,96.2402,96.2402,0.0
2017-06-28 14:50:00,104.69,104.69,104.65,104.68,800.0,96.3046,96.3046,96.2678,96.2954,800.0
2017-06-28 14:55:00,104.69,104.7,104.63,104.64,2953.0,96.3046,96.3138,96.2494,96.2586,2953.0
2017-06-28 15:00:00,104.63,104.66,104.61,104.66,1071.0,96.2494,96.277,96.231,96.277,1071.0
2017-06-28 15:05:00,104.74,104.96,104.74,104.96,2958.0,96.3506,96.5529,96.3506,96.5529,2958.0
2017-06-28 15:10:00,104.94,105.0,104.87,104.89,1903.0,96.5345,96.5897,96.4701,96.4885,1903.0
2017-06-28 15:15:00,104.87,104.87,104.83,104.83,900.0,96.4701,96.4701,96.4334,96.4334,900.0
2017-06-28 15:20:00,104.9,105.01,104.9,105.01,1750.0,96.4977,96.5989,96.4977,96.5989,1750.0
2017-06-28 15:25:00,104.97,105.15,104.97,105.09,8275.0,96.5621,96.7277,96.5621,96.6725,8275.0
2017-06-28 15:30:00,105.1,105.11,104.99,105.02,1800.0,96.6817,96.6909,96.5805,96.6081,1800.0
2017-06-28 15:35:00,105.0,105.06,105.0,105.05,1300.0,96.5897,96.6449,96.5897,96.6357,1300.0
2017-06-28 15:40:00,105.03,105.15,105.0,105.15,3250.0,96.6173,96.7277,96.5897,96.7277,3250.0
2017-06-28 15:45:00,105.19,105.23,105.09,105.12,5655.0,96.7645,96.8013,96.6725,96.7001,5655.0
2017-06-28 15:50:00,105.1,105.36,105.1,105.14,8760.0,96.6817,96.9209,96.6817,96.7185,8760.0
2017-06-28 15:55:00,105.18,105.21,104.91,104.98,35592.0,96.7553,96.7829,96.5069,96.5713,35592.0
2017-06-29 09:30:00,105.06,105.06,104.8,104.8,1980.0,96.6449,96.6449,96.4058,96.4058,1980.0
2017-06-29 09:35:00,104.73,104.9,104.73,104.9,500.0,96.3414,96.4977,96.3414,96.4977,500.0
2017-06-29 09:40:00,104.9,104.9,104.9,104.9,0.0,96.4977,96.4977,96.4977,96.4977,0.0
2017-06-29 09:45:00,104.82,104.96,104.75,104.75,400.0,96.4242,96.5529,96.3598,96.3598,400.0
2017-06-29 09:50:00,104.74,104.82,104.7,104.71,729.0,96.3506,96.4242,96.3138,96.323,729.0
2017-06-29 09:55:00,104.71,104.71,104.71,104.71,0.0,96.323,96.323,96.323,96.323,0.0
2017-06-29 10:00:00,104.78,104.84,104.38,104.46,7311.0,96.3874,96.4426,96.0194,96.093,7311.0
2017-06-29 10:05:00,104.43,104.43,104.26,104.29,1000.0,96.0654,96.0654,95.909,95.9366,1000.0
2017-06-29 10:10:00,104.14,104.2,104.07,104.08,5544.0,95.7986,95.8538,95.7342,95.7434,5544.0
2017-06-29 10:15:00,104.0,104.0,103.78,103.84,1025.0,95.6698,95.6698,95.4675,95.5226,1025.0
2017-06-29 10:20:00,103.9,103.95,103.9,103.95,1000.0,95.5778,95.6238,95.5778,95.6238,1000.0
2017-06-29 10:25:00,103.97,103.97,103.84,103.96,1200.0,95.6422,95.6422,95.5226,95.633,1200.0
2017-06-29 10:30:00,104.09,104.09,104.09,104.09,100.0,95.7526,95.7526,95.7526,95.7526,100.0
2017-06-29 10:35:00,104.06,104.19,103.9,103.96,3975.0,95.725,95.8446,95.5778,95.633,3975.0
2017-06-29 10:40:00,103.91,104.45,103.91,104.37,7772.0,95.587,96.0838,95.587,96.0102,7772.0
2017-06-29 10:45:00,104.34,104.45,104.3,104.45,977.0,95.9826,96.0838,95.9458,96.0838,977.0
2017-06-29 10:50:00,104.53,104.62,104.43,104.5,2100.0,96.1574,96.2402,96.0654,96.1298,2100.0
2017-06-29 10:55:00,104.54,104.58,104.46,104.46,1100.0,96.1666,96.2034,96.093,96.093,1100.0
2017-06-29 11:00:00,104.49,104.49,104.41,104.43,2800.0,96.1206,96.1206,96.047,96.0654,2800.0
2017-06-29 11:05:00,104.44,104.44,104.28,104.37,2034.0,96.0746,96.0746,95.9274,96.0102,2034.0
2017-06-29 11:10:00,104.36,104.36,104.11,104.34,2305.0,96.001,96.001,95.771,95.9826,2305.0
2017-06-29 11:15:00,104.26,104.34,104.2,104.2,450.0,95.909,95.9826,95.8538,95.8538,450.0
2017-06-29 11:20:00,104.49,104.49,104.08,104.17,1200.0,96.1206,96.1206,95.7434,95.8262,1200.0
2017-06-29 11:25:00,104.24,104.26,104.01,104.01,700.0,95.8906,95.909,95.679,95.679,700.0
2017-06-29 11:30:00,104.08,104.09,103.79,104.09,3847.0,95.7434,95.7526,95.4767,95.7526,3847.0
2017-06-29 11:35:00,104.1,104.43,104.1,104.34,1100.0,95.7618,96.0654,95.7618,95.9826,1100.0
2017-06-29 11:40:00,104.04,104.04,103.92,104.01,1300.0,95.7066,95.7066,95.5962,95.679,1300.0
2017-06-29 11:45:00,104.12,104.17,104.04,104.04,1342.0,95.7802,95.8262,95.7066,95.7066,1342.0
2017-06-29 11:50:00,104.02,104.26,104.0,104.11,2905.0,95.6882,95.909,95.6698,95.771,2905.0
2017-06-29 11:55:00,104.1,104.16,103.99,104.16,3639.0,95.7618,95.817,95.6606,95.817,3639.0
2017-06-29 12:00:00,104.11,104.15,103.94,104.06,1990.0,95.771,95.8078,95.6146,95.725,1990.0
2017-06-29 12:05:00,104.06,104.19,103.98,104.16,1500.0,95.725,95.8446,95.6514,95.817,1500.0
2017-06-29 12:10:00,104.19,104.38,104.19,104.27,800.0,95.8446,96.0194,95.8446,95.9182,800.0
2017-06-29 12:15:00,104.29,104.33,104.14,104.2,4410.0,95.9366,95.9734,95.7986,95.8538,4410.0
2017-06-29 12:20:00,104.28,104.38,104.28,104.38,600.0,95.9274,96.0194,95.9274,96.0194,600.0
2017-06-29 12:25:00,104.24,104.41,104.24,104.4,401.0,95.8906,96.047,95.8906,96.0378,401.0
2017-06-29 12:30:00,104.44,104.45,104.35,104.4,2198.0,96.0746,96.0838,95.9918,96.0378,2198.0
2017-06-29 12:35:00,104.4,104.47,104.16,104.21,8201.0,96.0378,96.1022,95.817,95.863,8201.0
2017-06-29 12:40:00,104.18,104.22,104.15,104.2,3437.0,95.8354,95.8722,95.8078,95.8538,3437.0
2017-06-29 12:45:00,104.15,104.19,104.05,104.12,6386.0,95.8078,95.8446,95.7158,95.7802,6386.0
2017-06-29 12:50:00,104.16,104.24,104.12,104.2,3186.0,95.817,95.8906,95.7802,95.8538,3186.0
2017-06-29 12:55:00,104.13,104.16,104.01,104.02,2215.0,95.7894,95.817,95.679,95.6882,2215.0
2017-06-29 13:00:00,104.0,104.07,103.98,104.07,869.0,95.6698,95.7342,95.6514,95.7342,869.0
2017-06-29 13:05:00,104.03,104.07,103.95,103.96,2200.0,95.6974,95.7342,95.6238,95.633,2200.0
2017-06-29 13:10:00,104.03,104.1,104.02,104.1,5389.0,95.6974,95.7618,95.6882,95.7618,5389.0
2017-06-29 13:15:00,104.06,104.17,104.06,104.17,1400.0,95.725,95.8262,95.725,95.8262,1400.0
2017-06-29 13:20:00,104.09,104.15,104.0,104.06,2452.0,95.7526,95.8078,95.6698,95.725,2452.0
2017-06-29 13:25:00,104.03,104.06,103.85,103.88,4403.0,95.6974,95.725,95.5318,95.5594,4403.0
2017-06-29 13:30:00,103.96,104.14,103.9,104.14,1700.0,95.633,95.7986,95.5778,95.7986,1700.0
2017-06-29 13:35:00,104.05,104.15,104.03,104.15,1964.0,95.7158,95.8078,95.6974,95.8078,1964.0
2017-06-29 13:40:00,104.17,104.19,104.09,104.09,500.0,95.8262,95.8446,95.7526,95.7526,500.0
2017-06-29 13:45:00,104.15,104.28,104.11,104.13,1354.0,95.8078,95.9274,95.771,95.7894,1354.0
2017-06-29 13:50:00,104.13,104.13,104.06,104.06,2000.0,95.7894,95.7894,95.725,95.725,2000.0
2017-06-29 13:55:00,104.11,104.26,104.08,104.17,1900.0,95.771,95.909,95.7434,95.8262,1900.0
2017-06-29 14:00:00,104.16,104.16,103.96,104.04,2417.0,95.817,95.817,95.633,95.7066,2417.0
2017-06-29 14:05:00,104.08,104.26,103.88,103.88,2503.0,95.7434,95.909,95.5594,95.5594,2503.0
2017-06-29 14:10:00,103.94,104.11,103.91,104.0,1800.0,95.6146,95.771,95.587,95.6698,1800.0
2017-06-29 14:15:00,103.89,104.04,103.89,103.89,1400.0,95.5686,95.7066,95.5686,95.5686,1400.0
2017-06-29 14:20:00,103.88,103.96,103.86,103.93,1100.0,95.5594,95.633,95.541,95.6054,1100.0
2017-06-29 14:25:00,104.05,104.11,104.0,104.0,1500.0,95.7158,95.771,95.6698,95.6698,1500.0
2017-06-29 14:30:00,104.13,104.13,103.92,104.02,1687.0,95.7894,95.7894,95.5962,95.6882,1687.0
2017-06-29 14:35:00,104.03,104.03,103.87,103.92,1500.0,95.6974,95.6974,95.5502,95.5962,1500.0
2017-06-29 14:40:00,104.02,104.02,103.95,103.99,29130.0,95.6882,95.6882,95.6238,95.6606,29130.0
2017-06-29 14:45:00,103.96,104.04,103.91,103.91,1008.0,95.633,95.7066,95.587,95.587,1008.0
2017-06-29 14:50:00,104.01,104.02,103.88,103.88,1100.0,95.679,95.6882,95.5594,95.5594,1100.0
2017-06-29 14:55:00,103.88,103.96,103.87,103.94,400.0,95.5594,95.633,95.5502,95.6146,400.0
2017-06-29 15:00:00,103.91,103.93,103.84,103.89,1800.0,95.587,95.6054,95.5226,95.5686,1800.0
2017-06-29 15:05:00,103.88,103.92,103.85,103.85,2926.0,95.5594,95.5962,95.5318,95.5318,2926.0
2017-06-29 15:10:00,103.84,103.84,103.81,103.82,800.0,95.5226,95.5226,95.4951,95.5043,800.0
2017-06-29 15:15:00,103.91,103.91,103.78,103.86,1200.0,95.587,95.587,95.4675,95.541,1200.0
2017-06-29 15:20:00,103.87,103.93,103.81,103.87,2100.0,95.5502,95.6054,95.4951,95.5502,2100.0
2017-06-29 15:25:00,103.9,103.9,103.79,103.82,700.0,95.5778,95.5778,95.4767,95.5043,700.0
2017-06-29 15:30:00,103.79,103.91,103.79,103.91,2120.0,95.4767,95.587,95.4767,95.587,2120.0
2017-06-29 15:35:00,103.94,103.95,103.86,103.91,2332.0,95.6146,95.6238,95.541,95.587,2332.0
2017-06-29 15:40:00,103.89,104.02,103.86,104.02,2352.0,95.5686,95.6882,95.541,95.6882,2352.0
2017-06-29 15:45:00,104.13,104.24,104.03,104.1,7006.0,95.7894,95.8906,95.6974,95.7618,7006.0
2017-06-29 15:50:00,104.08,104.18,104.05,104.11,8744.0,95.7434,95.8354,95.7158,95.771,8744.0
2017-06-29 15:55:00,104.09,104.15,103.95,104.07,21257.0,95.7526,95.8078,95.6238,95.7342,21257.0
2017-06-30 09:30:00,104.7,104.7,104.11,104.68,3438.0,96.3138,96.3138,95.771,96.2954,3438.0
2017-06-30 09:35:00,104.68,104.71,104.46,104.71,3212.0,96.2954,96.323,96.093,96.323,3212.0
2017-06-30 09:40:00,104.71,104.71,104.71,104.71,100.0,96.323,96.323,96.323,96.323,100.0
2017-06-30 09:45:00,104.66,104.66,104.49,104.62,600.0,96.277,96.277,96.1206,96.2402,600.0
2017-06-30 09:50:00,104.61,104.62,104.47,104.47,1100.0,96.231,96.2402,96.1022,96.1022,1100.0
2017-06-30 09:55:00,104.39,104.46,104.39,104.46,867.0,96.0286,96.093,96.0286,96.093,867.0
2017-06-30 10:00:00,104.39,104.39,104.29,104.3,599.0,96.0286,96.0286,95.9366,95.9458,599.0
2017-06-30 10:05:00,104.3,104.3,104.3,104.3,0.0,95.9458,95.9458,95.9458,95.9458,0.0
2017-06-30 10:10:00,104.33,104.33,104.25,104.25,964.0,95.9734,95.9734,95.8998,95.8998,964.0
2017-06-30 10:15:00,104.21,104.27,104.17,104.24,1201.0,95.863,95.9182,95.8262,95.8906,1201.0
2017-06-30 10:20:00,104.15,104.22,104.08,104.14,1000.0,95.8078,95.8722,95.7434,95.7986,1000.0
2017-06-30 10:25:00,104.14,104.14,104.14,104.14,400.0,95.7986,95.7986,95.7986,95.7986,400.0
2017-06-30 10:30:00,104.15,104.15,104.08,104.14,847.0,95.8078,95.8078,95.7434,95.7986,847.0
2017-06-30 10:35:00,104.11,104.14,103.97,103.97,5485.0,95.771,95.7986,95.6422,95.6422,5485.0
2017-06-30 10:40:00,103.9,103.9,103.77,103.77,1730.0,95.5778,95.5778,95.4583,95.4583,1730.0
2017-06-30 10:45:00,103.79,103.79,103.55,103.55,1600.0,95.4767,95.4767,95.2559,95.2559,1600.0
2017-06-30 10:50:00,103.59,103.63,103.53,103.58,2384.0,95.2927,95.3295,95.2375,95.2835,2384.0
2017-06-30 10:55:00,103.61,103.79,103.6,103.77,2600.0,95.3111,95.4767,95.3019,95.4583,2600.0
2017-06-30 11:00:00,103.77,103.82,103.75,103.75,500.0,95.4583,95.5043,95.4399,95.4399,500.0
2017-06-30 11:05:00,103.75,103.75,103.75,103.75,0.0,95.4399,95.4399,95.4399,95.4399,0.0
2017-06-30 11:10:00,103.88,103.88,103.77,103.77,500.0,95.5594,95.5594,95.4583,95.4583,500.0
2017-06-30 11:15:00,103.85,103.91,103.78,103.91,3607.0,95.5318,95.587,95.4675,95.587,3607.0
2017-06-30 11:20:00,103.77,103.77,103.71,103.75,1700.0,95.4583,95.4583,95.4031,95.4399,1700.0
2017-06-30 11:25:00,103.75,103.75,103.63,103.63,2512.0,95.4399,95.4399,95.3295,95.3295,2512.0
2017-06-30 11:30:00,103.67,103.81,103.65,103.76,1794.0,95.3663,95.4951,95.3479,95.4491,1794.0
2017-06-30 11:35:00,103.72,103.76,103.66,103.66,800.0,95.4123,95.4491,95.3571,95.3571,800.0
2017-06-30 11:40:00,103.73,103.77,103.6,103.6,3891.0,95.4215,95.4583,95.3019,95.3019,3891.0
2017-06-30 11:45:00,103.67,103.7,103.65,103.66,1500.0,95.3663,95.3939,95.3479,95.3571,1500.0
2017-06-30 11:50:00,103.69,103.69,103.69,103.69,100.0,95.3847,95.3847,95.3847,95.3847,100.0
2017-06-30 11:55:00,103.74,103.8,103.66,103.66,7000.0,95.4307,95.4859,95.3571,95.3571,7000.0
2017-06-30 12:00:00,103.66,103.66,103.66,103.66,300.0,95.3571,95.3571,95.3571,95.3571,300.0
2017-06-30 12:05:00,103.65,103.66,103.64,103.66,600.0,95.3479,95.3571,95.3387,95.3571,600.0
2017-06-30 12:10:00,103.66,103.69,103.62,103.62,4128.0,95.3571,95.3847,95.3203,95.3203,4128.0
2017-06-30 12:15:00,103.66,103.7,103.65,103.69,1195.0,95.3571,95.3939,95.3479,95.3847,1195.0
2017-06-30 12:20:00,103.72,103.88,103.7,103.7,1700.0,95.4123,95.5594,95.3939,95.3939,1700.0
2017-06-30 12:25:00,103.7,103.7,103.59,103.6,1404.0,95.3939,95.3939,95.2927,95.3019,1404.0
2017-06-30 12:30:00,103.67,103.84,103.66,103.84,1500.0,95.3663,95.5226,95.3571,95.5226,1500.0
2017-06-30 12:35:00,103.85,103.9,103.81,103.9,2497.0,95.5318,95.5778,95.4951,95.5778,2497.0
2017-06-30 12:40:00,103.88,103.9,103.78,103.79,1102.0,95.5594,95.5778,95.4675,95.4767,1102.0
2017-06-30 12:45:00,103.83,103.84,103.83,103.84,200.0,95.5134,95.5226,95.5134,95.5226,200.0
2017-06-30 12:50:00,103.81,103.89,103.8,103.89,951.0,95.4951,95.5686,95.4859,95.5686,951.0
2017-06-30 12:55:00,103.81,103.92,103.78,103.92,1000.0,95.4951,95.5962,95.4675,95.5962,1000.0
2017-06-30 13:00:00,103.93,103.97,103.93,103.97,400.0,95.6054,95.6422,95.6054,95.6422,400.0
2017-06-30 13:05:00,103.95,103.97,103.9,103.97,728.0,95.6238,95.6422,95.5778,95.6422,728.0
2017-06-30 13:10:00,103.93,103.96,103.85,103.86,1100.0,95.6054,95.633,95.5318,95.541,1100.0
2017-06-30 13:15:00,103.9,103.9,103.89,103.9,100.0,95.5778,95.5778,95.5686,95.5778,100.0
2017-06-30 13:20:00,103.94,103.94,103.86,103.86,500.0,95.6146,95.6146,95.541,95.541,500.0
2017-06-30 13:25:00,103.84,103.89,103.83,103.83,2600.0,95.5226,95.5686,95.5134,95.5134,2600.0
2017-06-30 13:30:00,103.82,103.84,103.72,103.73,1000.0,95.5043,95.5226,95.4123,95.4215,1000.0
2017-06-30 13:35:00,103.78,103.78,103.54,103.71,5600.0,95.4675,95.4675,95.2467,95.4031,5600.0
2017-06-30 13:40:00,103.66,103.88,103.6,103.76,10565.0,95.3571,95.5594,95.3019,95.4491,10565.0
2017-06-30 13:45:00,103.78,103.8,103.73,103.73,3210.0,95.4675,95.4859,95.4215,95.4215,3210.0
2017-06-30 13:50:00,103.82,103.84,103.76,103.76,300.0,95.5043,95.5226,95.4491,95.4491,300.0
2017-06-30 13:55:00,103.83,103.83,103.7,103.7,890.0,95.5134,95.5134,95.3939,95.3939,890.0
2017-06-30 14:00:00,103.7,103.71,103.54,103.54,1100.0,95.3939,95.4031,95.2467,95.2467,1100.0
2017-06-30 14:05:00,103.66,103.68,103.58,103.65,1051.0,95.3571,95.3755,95.2835,95.3479,1051.0
2017-06-30 14:10:00,103.66,103.69,103.61,103.67,3510.0,95.3571,95.3847,95.3111,95.3663,3510.0
2017-06-30 14:15:00,103.68,103.68,103.61,103.65,2200.0,95.3755,95.3755,95.3111,95.3479,2200.0
2017-06-30 14:20:00,103.69,103.72,103.65,103.65,1186.0,95.3847,95.4123,95.3479,95.3479,1186.0
2017-06-30 14:25:00,103.64,103.68,103.61,103.63,950.0,95.3387,95.3755,95.3111,95.3295,950.0
2017-06-30 14:30:00,103.67,103.72,103.67,103.72,1849.0,95.3663,95.4123,95.3663,95.4123,1849.0
2017-06-30 14:35:00,103.71,103.72,103.61,103.68,1500.0,95.4031,95.4123,95.3111,95.3755,1500.0
2017-06-30 14:40:00,103.66,103.71,103.61,103.66,3700.0,95.3571,95.4031,95.3111,95.3571,3700.0
2017-06-30 14:45:00,103.69,103.72,103.68,103.7,400.0,95.3847,95.4123,95.3755,95.3939,400.0
2017-06-30 14:50:00,103.7,103.72,103.61,103.67,3752.0,95.3939,95.4123,95.3111,95.3663,3752.0
2017-06-30 14:55:00,103.64,103.68,103.6,103.65,2900.0,95.3387,95.3755,95.3019,95.3479,2900.0
2017-06-30 15:00:00,103.67,103.68,103.6,103.64,1000.0,95.3663,95.3755,95.3019,95.3387,1000.0
2017-06-30 15:05:00,103.62,103.63,103.57,103.57,3300.0,95.3203,95.3295,95.2743,95.2743,3300.0
2017-06-30 15:10:00,103.56,103.56,103.4,103.4,2579.0,95.2651,95.2651,95.1179,95.1179,2579.0
2017-06-30 15:15:00,103.39,103.41,103.27,103.27,4119.0,95.1087,95.1271,94.9983,94.9983,4119.0
2017-06-30 15:20:00,103.34,103.37,103.28,103.32,4700.0,95.0627,95.0903,95.0075,95.0443,4700.0
2017-06-30 15:25:00,103.31,103.35,103.3,103.32,954.0,95.0351,95.0719,95.0259,95.0443,954.0
2017-06-30 15:30:00,103.32,103.36,103.32,103.33,3839.0,95.0443,95.0811,95.0443,95.0535,3839.0
2017-06-30 15:35:00,103.33,103.4,103.3,103.3,3100.0,95.0535,95.1179,95.0259,95.0259,3100.0
2017-06-30 15:40:00,103.32,103.33,103.2,103.26,10503.0,95.0443,95.0535,94.9339,94.9891,10503.0
2017-06-30 15:45:00,103.32,103.4,103.26,103.4,6313.0,95.0443,95.1179,94.9891,95.1179,6313.0
2017-06-30 15:50:00,103.35,103.41,103.32,103.32,5775.0,95.0719,95.1271,95.0443,95.0443,5775.0
2017-06-30 15:55:00,103.31,103.34,102.95,102.99,20157.0,95.0351,95.0627,94.7039,94.7407,20157.0
2017-07-03 09:30:00,103.44,103.77,103.14,103.14,3400.0,95.1547,95.4583,94.8787,94.8787,3400.0
2017-07-03 09:35:00,103.42,103.62,103.42,103.62,500.0,95.1363,95.3203,95.1363,95.3203,500.0
2017-07-03 09:40:00,103.43,103.43,103.33,103.37,804.0,95.1455,95.1455,95.0535,95.0903,804.0
2017-07-03 09:45:00,103.39,103.4,103.17,103.2,1100.0,95.1087,95.1179,94.9063,94.9339,1100.0
2017-07-03 09:50:00,103.3,103.53,103.28,103.47,3300.0,95.0259,95.2375,95.0075,95.1823,3300.0
2017-07-03 09:55:00,103.5,103.5,103.16,103.16,2022.0,95.2099,95.2099,94.8971,94.8971,2022.0
2017-07-03 10:00:00,103.36,103.57,103.32,103.32,3963.0,95.0811,95.2743,95.0443,95.0443,3963.0
2017-07-03 10:05:00,103.43,103.64,103.4,103.64,1200.0,95.1455,95.3387,95.1179,95.3387,1200.0
2017-07-03 10:10:00,103.62,103.82,103.62,103.82,2200.0,95.3203,95.5043,95.3203,95.5043,2200.0
2017-07-03 10:15:00,103.76,103.76,103.72,103.74,1160.0,95.4491,95.4491,95.4123,95.4307,1160.0
2017-07-03 10:20:00,103.73,103.73,103.5,103.5,1200.0,95.4215,95.4215,95.2099,95.2099,1200.0
2017-07-03 10:25:00,103.5,103.5,103.37,103.46,841.0,95.2099,95.2099,95.0903,95.1731,841.0
2017-07-03 10:30:00,103.44,103.52,103.24,103.42,4700.0,95.1547,95.2283,94.9707,95.1363,4700.0
2017-07-03 10:35:00,103.44,103.44,102.99,103.04,19394.0,95.1547,95.1547,94.7407,94.7867,19394.0
2017-07-03 10:40:00,103.2,103.27,103.09,103.21,2100.0,94.9339,94.9983,94.8327,94.9431,2100.0
2017-07-03 10:45:00,103.28,103.28,103.24,103.26,500.0,95.0075,95.0075,94.9707,94.9891,500.0
2017-07-03 10:50:00,103.28,103.28,103.07,103.15,2142.0,95.0075,95.0075,94.8143,94.8879,2142.0
2017-07-03 10:55:00,103.12,103.13,103.03,103.07,1412.0,94.8603,94.8695,94.7775,94.8143,1412.0
2017-07-03 11:00:00,103.09,103.17,103.06,103.17,2100.0,94.8327,94.9063,94.8051,94.9063,2100.0
2017-07-03 11:05:00,103.29,103.33,103.18,103.3,2500.0,95.0167,95.0535,94.9155,95.0259,2500.0
2017-07-03 11:10:00,103.24,103.38,103.24,103.38,1100.0,94.9707,95.0995,94.9707,95.0995,1100.0
2017-07-03 11:15:00,103.39,103.53,103.31,103.52,3283.0,95.1087,95.2375,95.0351,95.2283,3283.0
2017-07-03 11:20:00,103.57,103.58,103.48,103.52,1000.0,95.2743,95.2835,95.1915,95.2283,1000.0
2017-07-03 11:25:00,103.53,103.58,103.39,103.42,4539.0,95.2375,95.2835,95.1087,95.1363,4539.0
2017-07-03 11:30:00,103.42,103.49,103.32,103.45,3374.0,95.1363,95.2007,95.0443,95.1639,3374.0
2017-07-03 11:35:00,103.4,103.44,103.27,103.33,1500.0,95.1179,95.1547,94.9983,95.0535,1500.0
2017-07-03 11:40:00,103.21,103.28,103.2,103.21,900.0,94.9431,95.0075,94.9339,94.9431,900.0
2017-07-03 11:45:00,103.2,103.39,103.2,103.37,1400.0,94.9339,95.1087,94.9339,95.0903,1400.0
2017-07-03 11:50:00,103.38,103.39,103.31,103.31,1060.0,95.0995,95.1087,95.0351,95.0351,1060.0
2017-07-03 11:55:00,103.23,103.31,103.15,103.18,3609.0,94.9615,95.0351,94.8879,94.9155,3609.0
2017-07-03 12:00:00,103.28,103.43,103.13,103.37,4556.0,95.0075,95.1455,94.8695,95.0903,4556.0
2017-07-03 12:05:00,103.24,103.28,103.01,103.09,4498.0,94.9707,95.0075,94.7591,94.8327,4498.0
2017-07-03 12:10:00,103.01,103.01,102.68,102.68,3282.0,94.7591,94.7591,94.4556,94.4556,3282.0
2017-07-03 12:15:00,102.78,102.94,102.75,102.92,9420.0,94.5476,94.6947,94.52,94.6763,9420.0
2017-07-03 12:20:00,102.97,103.03,102.81,102.86,3350.0,94.7223,94.7775,94.5751,94.6211,3350.0
2017-07-03 12:25:00,102.94,103.07,102.63,102.84,4150.0,94.6947,94.8143,94.4096,94.6027,4150.0
2017-07-03 12:30:00,102.78,102.79,102.67,102.73,2238.0,94.5476,94.5568,94.4464,94.5016,2238.0
2017-07-03 12:35:00,102.7,102.84,102.66,102.84,4725.0,94.474,94.6027,94.4372,94.6027,4725.0
2017-07-03 12:40:00,102.9,102.9,102.54,102.55,4204.0,94.6579,94.6579,94.3268,94.336,4204.0
2017-07-03 12:45:00,102.63,103.01,102.61,103.0,6579.0,94.4096,94.7591,94.3912,94.7499,6579.0
2017-07-03 12:50:00,103.0,103.03,102.94,103.0,4412.0,94.7499,94.7775,94.6947,94.7499,4412.0
2017-07-03 12:55:00,103.0,103.05,102.71,102.79,12655.0,94.7499,94.7959,94.4832,94.5568,12655.0
2017-07-05 09:30:00,103.06,103.36,103.06,103.36,1983.0,94.8051,95.0811,94.8051,95.0811,1983.0
2017-07-05 09:35:00,103.28,103.32,103.13,103.31,600.0,95.0075,95.0443,94.8695,95.0351,600.0
2017-07-05 09:40:00,103.11,103.34,103.09,103.32,2023.0,94.8511,95.0627,94.8327,95.0443,2023.0
2017-07-05 09:45:00,103.09,103.1,102.93,103.08,4181.0,94.8327,94.8419,94.6855,94.8235,4181.0
2017-07-05 09:50:00,103.06,103.41,103.06,103.31,6979.0,94.8051,95.1271,94.8051,95.0351,6979.0
2017-07-05 09:55:00,103.29,103.35,103.24,103.29,3000.0,95.0167,95.0719,94.9707,95.0167,3000.0
2017-07-05 10:00:00,103.29,103.31,102.96,103.09,2154.0,95.0167,95.0351,94.7131,94.8327,2154.0
2017-07-05 10:05:00,103.16,103.32,102.89,102.92,4732.0,94.8971,95.0443,94.6487,94.6763,4732.0
2017-07-05 10:10:00,102.91,102.99,102.64,102.82,700.0,94.6671,94.7407,94.4188,94.5843,700.0
2017-07-05 10:15:00,102.94,103.04,102.93,103.0,1100.0,94.6947,94.7867,94.6855,94.7499,1100.0
2017-07-05 10:20:00,103.14,103.14,102.77,102.79,1800.0,94.8787,94.8787,94.5384,94.5568,1800.0
2017-07-05 10:25:00,102.9,103.18,102.84,103.1,600.0,94.6579,94.9155,94.6027,94.8419,600.0
2017-07-05 10:30:00,103.05,103.05,102.82,103.0,1919.0,94.7959,94.7959,94.5843,94.7499,1919.0
2017-07-05 10:35:00,103.0,103.0,102.94,103.0,1600.0,94.7499,94.7499,94.6947,94.7499,1600.0
2017-07-05 10:40:00,103.0,103.08,102.9,103.08,7300.0,94.7499,94.8235,94.6579,94.8235,7300.0
2017-07-05 10:45:00,103.14,103.14,103.0,103.0,1485.0,94.8787,94.8787,94.7499,94.7499,1485.0
2017-07-05 10:50:00,103.01,103.24,102.85,102.85,8200.0,94.7591,94.9707,94.6119,94.6119,8200.0
2017-07-05 10:55:00,102.97,103.23,102.85,103.06,12500.0,94.7223,94.9615,94.6119,94.8051,12500.0
2017-07-05 11:00:00,103.1,103.1,102.76,103.06,8792.0,94.8419,94.8419,94.5292,94.8051,8792.0
2017-07-05 11:05:00,103.02,103.02,102.94,102.94,600.0,94.7683,94.7683,94.6947,94.6947,600.0
2017-07-05 11:10:00,102.99,102.99,102.92,102.92,300.0,94.7407,94.7407,94.6763,94.6763,300.0
2017-07-05 11:15:00,102.93,103.04,102.68,102.78,1909.0,94.6855,94.7867,94.4556,94.5476,1909.0
2017-07-05 11:20:00,102.79,102.97,102.79,102.96,1789.0,94.5568,94.7223,94.5568,94.7131,1789.0
2017-07-05 11:25:00,102.99,103.06,102.9,102.9,4150.0,94.7407,94.8051,94.6579,94.6579,4150.0
2017-07-05 11:30:00,102.86,102.88,102.64,102.8,7433.0,94.6211,94.6395,94.4188,94.5659,7433.0
2017-07-05 11:35:00,102.81,102.81,102.8,102.81,600.0,94.5751,94.5751,94.5659,94.5751,600.0
2017-07-05 11:40:00,102.79,102.86,102.78,102.86,1072.0,94.5568,94.6211,94.5476,94.6211,1072.0
2017-07-05 11:45:00,102.85,102.85,102.82,102.83,500.0,94.6119,94.6119,94.5843,94.5935,500.0
2017-07-05 11:50:00,102.86,102.94,102.86,102.9,2599.0,94.6211,94.6947,94.6211,94.6579,2599.0
2017-07-05 11:55:00,102.94,103.14,102.85,102.85,7982.0,94.6947,94.8787,94.6119,94.6119,7982.0
2017-07-05 12:00:00,102.86,102.9,102.85,102.9,2324.0,94.6211,94.6579,94.6119,94.6579,2324.0
2017-07-05 12:05:00,102.96,102.97,102.92,102.94,900.0,94.7131,94.7223,94.6763,94.6947,900.0
2017-07-05 12:10:00,102.89,102.96,102.84,102.88,1505.0,94.6487,94.7131,94.6027,94.6395,1505.0
2017-07-05 12:15:00,102.94,102.94,102.94,102.94,100.0,94.6947,94.6947,94.6947,94.6947,100.0
2017-07-05 12:20:00,102.94,102.94,102.9,102.91,2959.0,94.6947,94.6947,94.6579,94.6671,2959.0
2017-07-05 12:25:00,102.9,102.92,102.88,102.92,2326.0,94.6579,94.6763,94.6395,94.6763,2326.0
2017-07-05 12:30:00,102.87,102.92,102.86,102.92,1100.0,94.6303,94.6763,94.6211,94.6763,1100.0
2017-07-05 12:35:00,102.91,102.93,102.9,102.93,623.0,94.6671,94.6855,94.6579,94.6855,623.0
2017-07-05 12:40:00,102.97,102.99,102.88,102.99,300.0,94.7223,94.7407,94.6395,94.7407,300.0
2017-07-05 12:45:00,102.95,103.0,102.92,102.98,3496.0,94.7039,94.7499,94.6763,94.7315,3496.0
2017-07-05 12:50:00,102.99,102.99,102.88,102.89,2400.0,94.7407,94.7407,94.6395,94.6487,2400.0
2017-07-05 12:55:00,102.87,102.9,102.84,102.84,1697.0,94.6303,94.6579,94.6027,94.6027,1697.0
2017-07-05 13:00:00,102.88,102.91,102.87,102.91,1396.0,94.6395,94.6671,94.6303,94.6671,1396.0
2017-07-05 13:05:00,102.93,103.0,102.93,103.0,952.0,94.6855,94.7499,94.6855,94.7499,952.0
2017-07-05 13:10:00,102.98,103.0,102.95,102.98,1400.0,94.7315,94.7499,94.7039,94.7315,1400.0
2017-07-05 13:15:00,102.99,103.01,102.96,103.0,6400.0,94.7407,94.7591,94.7131,94.7499,6400.0
2017-07-05 13:20:00,103.09,103.1,103.08,103.09,400.0,94.8327,94.8419,94.8235,94.8327,400.0
2017-07-05 13:25:00,103.11,103.15,103.1,103.15,400.0,94.8511,94.8879,94.8419,94.8879,400.0
2017-07-05 13:30:00,103.12,103.12,103.09,103.09,800.0,94.8603,94.8603,94.8327,94.8327,800.0
2017-07-05 13:35:00,103.14,103.21,103.12,103.16,4200.0,94.8787,94.9431,94.8603,94.8971,4200.0
2017-07-05 13:40:00,103.19,103.21,103.01,103.02,6200.0,94.9247,94.9431,94.7591,94.7683,6200.0
2017-07-05 13:45:00,103.01,103.11,102.85,103.01,10952.0,94.7591,94.8511,94.6119,94.7591,10952.0
2017-07-05 13:50:00,103.03,103.06,102.98,103.06,2801.0,94.7775,94.8051,94.7315,94.8051,2801.0
2017-07-05 13:55:00,103.06,103.1,102.98,102.98,1600.0,94.8051,94.8419,94.7315,94.7315,1600.0
2017-07-05 14:00:00,102.98,103.18,102.95,103.05,6344.0,94.7315,94.9155,94.7039,94.7959,6344.0
2017-07-05 14:05:00,103.07,103.17,102.96,103.0,4300.0,94.8143,94.9063,94.7131,94.7499,4300.0
2017-07-05 14:10:00,103.1,103.12,103.0,103.06,3277.0,94.8419,94.8603,94.7499,94.8051,3277.0
2017-07-05 14:15:00,103.06,103.06,102.97,103.01,3600.0,94.8051,94.8051,94.7223,94.7591,3600.0
2017-07-05 14:20:00,103.01,103.04,103.0,103.0,1000.0,94.7591,94.7867,94.7499,94.7499,1000.0
2017-07-05 14:25:00,103.04,103.06,103.0,103.06,1300.0,94.7867,94.8051,94.7499,94.8051,1300.0
2017-07-05 14:30:00,103.05,103.09,102.99,103.04,2560.0,94.7959,94.8327,94.7407,94.7867,2560.0
2017-07-05 14:35:00,103.06,103.09,103.02,103.02,700.0,94.8051,94.8327,94.7683,94.7683,700.0
2017-07-05 14:40:00,103.06,103.09,102.98,103.01,2498.0,94.8051,94.8327,94.7315,94.7591,2498.0
2017-07-05 14:45:00,103.0,103.07,103.0,103.01,2000.0,94.7499,94.8143,94.7499,94.7591,2000.0
2017-07-05 14:50:00,103.06,103.08,103.0,103.07,1600.0,94.8051,94.8235,94.7499,94.8143,1600.0
2017-07-05 14:55:00,103.06,103.06,102.97,103.0,1300.0,94.8051,94.8051,94.7223,94.7499,1300.0
2017-07-05 15:00:00,103.03,103.03,102.94,102.94,1900.0,94.7775,94.7775,94.6947,94.6947,1900.0
2017-07-05 15:05:00,102.9,102.91,102.86,102.86,1000.0,94.6579,94.6671,94.6211,94.6211,1000.0
2017-07-05 15:10:00,102.91,102.94,102.86,102.88,1100.0,94.6671,94.6947,94.6211,94.6395,1100.0
2017-07-05 15:15:00,102.93,102.96,102.9,102.92,1800.0,94.6855,94.7131,94.6579,94.6763,1800.0
2017-07-05 15:20:00,102.95,102.95,102.86,102.87,5413.0,94.7039,94.7039,94.6211,94.6303,5413.0
2017-07-05 15:25:00,102.86,102.92,102.83,102.83,4097.0,94.6211,94.6763,94.5935,94.5935,4097.0
2017-07-05 15:30:00,102.86,102.93,102.86,102.91,2600.0,94.6211,94.6855,94.6211,94.6671,2600.0
2017-07-05 15:35:00,102.94,103.0,102.85,103.0,13516.0,94.6947,94.7499,94.6119,94.7499,13516.0
2017-07-05 15:40:00,103.0,103.08,102.99,103.06,7352.0,94.7499,94.8235,94.7407,94.8051,7352.0
2017-07-05 15:45:00,103.07,103.12,103.0,103.03,22168.0,94.8143,94.8603,94.7499,94.7775,22168.0
2017-07-05 15:50:00,103.03,103.05,103.0,103.03,5099.0,94.7775,94.7959,94.7499,94.7775,5099.0
2017-07-05 15:55:00,103.03,103.11,103.0,103.06,22134.0,94.7775,94.8511,94.7499,94.8051,22134.0
2017-07-06 09:30:00,102.54,103.35,102.18,103.05,64939.0,94.3268,95.0719,93.9956,94.7959,64939.0
2017-07-06 09:35:00,102.93,103.18,102.31,102.31,28259.0,94.6855,94.9155,94.1152,94.1152,28259.0
2017-07-06 09:40:00,102.44,102.87,102.05,102.05,6200.0,94.2348,94.6303,93.876,93.876,6200.0
2017-07-06 09:45:00,102.47,102.53,101.5,101.52,4828.0,94.2624,94.3176,93.3701,93.3885,4828.0
2017-07-06 09:50:00,101.48,101.88,101.3,101.68,3909.0,93.3517,93.7196,93.1861,93.5357,3909.0
2017-07-06 09:55:00,101.67,101.76,101.27,101.76,4300.0,93.5265,93.6093,93.1585,93.6093,4300.0
2017-07-06 10:00:00,101.61,101.79,101.43,101.48,3000.0,93.4713,93.6368,93.3057,93.3517,3000.0
2017-07-06 10:05:00,101.43,101.79,101.27,101.33,9500.0,93.3057,93.6368,93.1585,93.2137,9500.0
2017-07-06 10:10:00,101.31,101.31,101.07,101.27,3200.0,93.1953,93.1953,92.9745,93.1585,3200.0
2017-07-06 10:15:00,101.16,101.23,100.97,101.07,6100.0,93.0573,93.1217,92.8825,92.9745,6100.0
2017-07-06 10:20:00,101.07,101.08,100.84,101.04,5156.0,92.9745,92.9837,92.7629,92.9469,5156.0
2017-07-06 10:25:00,101.08,101.22,101.0,101.2,3133.0,92.9837,93.1125,92.9101,93.0941,3133.0
2017-07-06 10:30:00,101.1,101.15,100.86,100.98,1700.0,93.0021,93.0481,92.7813,92.8917,1700.0
2017-07-06 10:35:00,101.0,101.26,100.98,101.26,7800.0,92.9101,93.1493,92.8917,93.1493,7800.0
2017-07-06 10:40:00,101.24,101.31,100.98,101.27,15200.0,93.1309,93.1953,92.8917,93.1585,15200.0
2017-07-06 10:45:00,101.2,101.61,101.16,101.49,12589.0,93.0941,93.4713,93.0573,93.3609,12589.0
2017-07-06 10:50:00,101.52,101.81,101.33,101.73,9400.0,93.3885,93.6552,93.2137,93.5817,9400.0
2017-07-06 10:55:00,101.58,102.18,101.58,102.18,8675.0,93.4437,93.9956,93.4437,93.9956,8675.0
2017-07-06 11:00:00,102.18,102.29,101.79,101.82,5457.0,93.9956,94.0968,93.6368,93.6644,5457.0
2017-07-06 11:05:00,101.94,101.95,101.75,101.75,2600.0,93.7748,93.784,93.6001,93.6001,2600.0
2017-07-06 11:10:00,101.75,101.75,101.37,101.42,3985.0,93.6001,93.6001,93.2505,93.2965,3985.0
2017-07-06 11:15:00,101.43,101.88,101.43,101.75,4291.0,93.3057,93.7196,93.3057,93.6001,4291.0
2017-07-06 11:20:00,101.75,102.07,101.75,102.07,1300.0,93.6001,93.8944,93.6001,93.8944,1300.0
2017-07-06 11:25:00,102.08,102.08,101.87,101.92,3455.0,93.9036,93.9036,93.7104,93.7564,3455.0
2017-07-06 11:30:00,101.9,101.95,101.83,101.95,1384.0,93.738,93.784,93.6736,93.784,1384.0
2017-07-06 11:35:00,101.92,102.32,101.92,102.32,3725.0,93.7564,94.1244,93.7564,94.1244,3725.0
2017-07-06 11:40:00,102.33,102.69,102.28,102.6,9039.0,94.1336,94.4648,94.0876,94.382,9039.0
2017-07-06 11:45:00,102.6,103.01,102.5,102.65,12985.0,94.382,94.7591,94.29,94.428,12985.0
2017-07-06 11:50:00,102.64,102.9,102.63,102.85,7485.0,94.4188,94.6579,94.4096,94.6119,7485.0
2017-07-06 11:55:00,102.82,102.87,102.82,102.87,400.0,94.5843,94.6303,94.5843,94.6303,400.0
2017-07-06 12:00:00,102.79,102.96,102.71,102.85,35866.0,94.5568,94.7131,94.4832,94.6119,35866.0
2017-07-06 12:05:00,102.85,102.86,102.72,102.75,1982.0,94.6119,94.6211,94.4924,94.52,1982.0
2017-07-06 12:10:00,102.67,102.72,102.62,102.62,1100.0,94.4464,94.4924,94.4004,94.4004,1100.0
2017-07-06 12:15:00,102.63,102.63,102.31,102.45,8030.0,94.4096,94.4096,94.1152,94.244,8030.0
2017-07-06 12:20:00,102.47,102.81,102.4,102.51,5598.0,94.2624,94.5751,94.198,94.2992,5598.0
2017-07-06 12:25:00,102.51,102.85,102.49,102.85,6925.0,94.2992,94.6119,94.2808,94.6119,6925.0
2017-07-06 12:30:00,102.68,102.68,102.6,102.61,2174.0,94.4556,94.4556,94.382,94.3912,2174.0
2017-07-06 12:35:00,102.64,102.79,102.63,102.68,17023.0,94.4188,94.5568,94.4096,94.4556,17023.0
2017-07-06 12:40:00,102.66,102.66,102.53,102.56,4027.0,94.4372,94.4372,94.3176,94.3452,4027.0
2017-07-06 12:45:00,102.6,102.63,102.53,102.58,2200.0,94.382,94.4096,94.3176,94.3636,2200.0
2017-07-06 12:50:00,102.55,102.58,102.51,102.51,1700.0,94.336,94.3636,94.2992,94.2992,1700.0
2017-07-06 12:55:00,102.5,102.55,102.5,102.55,200.0,94.29,94.336,94.29,94.336,200.0
2017-07-06 13:00:00,102.59,102.8,102.59,102.8,4600.0,94.3728,94.5659,94.3728,94.5659,4600.0
2017-07-06 13:05:00,102.8,102.8,102.75,102.76,1200.0,94.5659,94.5659,94.52,94.5292,1200.0
2017-07-06 13:10:00,102.79,102.79,102.71,102.75,2300.0,94.5568,94.5568,94.4832,94.52,2300.0
2017-07-06 13:15:00,102.75,102.8,102.75,102.8,1700.0,94.52,94.5659,94.52,94.5659,1700.0
2017-07-06 13:20:00,102.79,102.79,102.66,102.66,900.0,94.5568,94.5568,94.4372,94.4372,900.0
2017-07-06 13:25:00,102.68,102.7,102.66,102.69,3485.0,94.4556,94.474,94.4372,94.4648,3485.0
2017-07-06 13:30:00,102.71,102.72,102.62,102.66,4106.0,94.4832,94.4924,94.4004,94.4372,4106.0
2017-07-06 13:35:00,102.65,102.65,102.65,102.65,1200.0,94.428,94.428,94.428,94.428,1200.0
2017-07-06 13:40:00,102.62,102.65,102.5,102.6,6049.0,94.4004,94.428,94.29,94.382,6049.0
2017-07-06 13:45:00,102.65,102.7,102.59,102.59,5800.0,94.428,94.474,94.3728,94.3728,5800.0
2017-07-06 13:50:00,102.6,102.71,102.6,102.71,700.0,94.382,94.4832,94.382,94.4832,700.0
2017-07-06 13:55:00,102.71,102.71,102.66,102.7,1000.0,94.4832,94.4832,94.4372,94.474,1000.0
2017-07-06 14:00:00,102.67,102.68,102.6,102.68,3841.0,94.4464,94.4556,94.382,94.4556,3841.0
2017-07-06 14:05:00,102.7,102.81,102.65,102.75,19248.0,94.474,94.5751,94.428,94.52,19248.0
2017-07-06 14:10:00,102.73,102.73,102.55,102.57,17299.0,94.5016,94.5016,94.336,94.3544,17299.0
2017-07-06 14:15:00,102.48,102.66,102.48,102.64,4600.0,94.2716,94.4372,94.2716,94.4188,4600.0
2017-07-06 14:20:00,102.61,102.65,102.61,102.62,3700.0,94.3912,94.428,94.3912,94.4004,3700.0
2017-07-06 14:25:00,102.62,102.62,102.44,102.55,5900.0,94.4004,94.4004,94.2348,94.336,5900.0
2017-07-06 14:30:00,102.54,102.58,102.5,102.5,7228.0,94.3268,94.3636,94.29,94.29,7228.0
2017-07-06 14:35:00,102.5,102.5,102.47,102.47,600.0,94.29,94.29,94.2624,94.2624,600.0
2017-07-06 14:40:00,102.44,102.45,102.35,102.37,1908.0,94.2348,94.244,94.152,94.1704,1908.0
2017-07-06 14:45:00,102.41,102.46,102.41,102.46,500.0,94.2072,94.2532,94.2072,94.2532,500.0
2017-07-06 14:50:00,102.48,102.48,102.39,102.39,700.0,94.2716,94.2716,94.1888,94.1888,700.0
2017-07-06 14:55:00,102.44,102.53,102.41,102.46,5221.0,94.2348,94.3176,94.2072,94.2532,5221.0
2017-07-06 15:00:00,102.45,102.53,102.45,102.5,2300.0,94.244,94.3176,94.244,94.29,2300.0
2017-07-06 15:05:00,102.54,102.68,102.54,102.68,8753.0,94.3268,94.4556,94.3268,94.4556,8753.0
2017-07-06 15:10:00,102.69,102.73,102.56,102.56,4176.0,94.4648,94.5016,94.3452,94.3452,4176.0
2017-07-06 15:15:00,102.56,102.56,102.42,102.42,6000.0,94.3452,94.3452,94.2164,94.2164,6000.0
2017-07-06 15:20:00,102.39,102.39,102.18,102.2,2514.0,94.1888,94.1888,93.9956,94.014,2514.0
2017-07-06 15:25:00,102.21,102.27,102.17,102.19,1200.0,94.0232,94.0784,93.9864,94.0048,1200.0
2017-07-06 15:30:00,102.19,102.23,102.08,102.15,7033.0,94.0048,94.0416,93.9036,93.968,7033.0
2017-07-06 15:35:00,102.14,102.16,102.02,102.03,2158.0,93.9588,93.9772,93.8484,93.8576,2158.0
2017-07-06 15:40:00,102.03,102.08,101.96,102.08,6765.0,93.8576,93.9036,93.7932,93.9036,6765.0
2017-07-06 15:45:00,102.1,102.22,102.0,102.19,8430.0,93.922,94.0324,93.83,94.0048,8430.0
2017-07-06 15:50:00,102.18,102.25,102.09,102.25,13933.0,93.9956,94.06,93.9128,94.06,13933.0
2017-07-06 15:55:00,102.3,102.36,102.06,102.35,30634.0,94.106,94.1612,93.8852,94.152,30634.0
2017-07-07 09:30:00,102.7,102.92,102.5,102.92,5035.0,94.474,94.6763,94.29,94.6763,5035.0
2017-07-07 09:35:00,102.92,103.08,102.48,102.48,3998.0,94.6763,94.8235,94.2716,94.2716,3998.0
2017-07-07 09:40:00,102.64,103.22,102.48,102.9,3001.0,94.4188,94.9523,94.2716,94.6579,3001.0
2017-07-07 09:45:00,102.52,102.89,102.52,102.63,3800.0,94.3084,94.6487,94.3084,94.4096,3800.0
2017-07-07 09:50:00,102.48,102.55,102.41,102.48,900.0,94.2716,94.336,94.2072,94.2716,900.0
2017-07-07 09:55:00,102.5,102.66,102.5,102.53,701.0,94.29,94.4372,94.29,94.3176,701.0
2017-07-07 10:00:00,102.63,102.69,102.51,102.51,2626.0,94.4096,94.4648,94.2992,94.2992,2626.0
2017-07-07 10:05:00,102.55,102.57,102.45,102.45,600.0,94.336,94.3544,94.244,94.244,600.0
2017-07-07 10:10:00,102.39,102.54,102.3,102.36,5500.0,94.1888,94.3268,94.106,94.1612,5500.0
2017-07-07 10:15:00,102.36,102.36,102.36,102.36,0.0,94.1612,94.1612,94.1612,94.1612,0.0
2017-07-07 10:20:00,102.42,102.62,102.42,102.58,2000.0,94.2164,94.4004,94.2164,94.3636,2000.0
2017-07-07 10:25:00,102.61,102.72,102.51,102.51,5112.0,94.3912,94.4924,94.2992,94.2992,5112.0
2017-07-07 10:30:00,102.47,102.66,102.37,102.37,4400.0,94.2624,94.4372,94.1704,94.1704,4400.0
2017-07-07 10:35:00,102.38,102.41,102.37,102.41,400.0,94.1796,94.2072,94.1704,94.2072,400.0
2017-07-07 10:40:00,102.47,102.59,102.41,102.41,6866.0,94.2624,94.3728,94.2072,94.2072,6866.0
2017-07-07 10:45:00,102.4,102.5,102.4,102.5,4000.0,94.198,94.29,94.198,94.29,4000.0
2017-07-07 10:50:00,102.43,102.49,102.39,102.39,1560.0,94.2256,94.2808,94.1888,94.1888,1560.0
2017-07-07 10:55:00,102.46,102.47,102.41,102.41,1000.0,94.2532,94.2624,94.2072,94.2072,1000.0
2017-07-07 11:00:00,102.47,102.5,102.34,102.34,3900.0,94.2624,94.29,94.1428,94.1428,3900.0
2017-07-07 11:05:00,102.34,102.34,102.34,102.34,0.0,94.1428,94.1428,94.1428,94.1428,0.0
2017-07-07 11:10:00,102.44,102.49,102.33,102.49,3896.0,94.2348,94.2808,94.1336,94.2808,3896.0
2017-07-07 11:15:00,102.37,102.48,102.36,102.48,500.0,94.1704,94.2716,94.1612,94.2716,500.0
2017-07-07 11:20:00,102.41,102.5,102.38,102.41,2784.0,94.2072,94.29,94.1796,94.2072,2784.0
2017-07-07 11:25:00,102.45,102.51,102.39,102.42,4500.0,94.244,94.2992,94.1888,94.2164,4500.0
2017-07-07 11:30:00,102.51,102.53,102.43,102.45,3457.0,94.2992,94.3176,94.2256,94.244,3457.0
2017-07-07 11:35:00,102.48,102.53,102.45,102.53,1200.0,94.2716,94.3176,94.244,94.3176,1200.0
2017-07-07 11:40:00,102.5,102.6,102.41,102.43,17618.0,94.29,94.382,94.2072,94.2256,17618.0
2017-07-07 11:45:00,102.45,102.53,102.39,102.43,4277.0,94.244,94.3176,94.1888,94.2256,4277.0
2017-07-07 11:50:00,102.4,102.5,102.4,102.46,2111.0,94.198,94.29,94.198,94.2532,2111.0
2017-07-07 11:55:00,102.46,102.51,102.37,102.37,3834.0,94.2532,94.2992,94.1704,94.1704,3834.0
2017-07-07 12:00:00,102.36,102.42,102.33,102.33,1800.0,94.1612,94.2164,94.1336,94.1336,1800.0
2017-07-07 12:05:00,102.35,102.35,102.28,102.28,400.0,94.152,94.152,94.0876,94.0876,400.0
2017-07-07 12:10:00,102.39,102.4,102.29,102.33,2300.0,94.1888,94.198,94.0968,94.1336,2300.0
2017-07-07 12:15:00,102.32,102.38,102.31,102.32,1078.0,94.1244,94.1796,94.1152,94.1244,1078.0
2017-07-07 12:20:00,102.39,102.39,102.31,102.36,2157.0,94.1888,94.1888,94.1152,94.1612,2157.0
2017-07-07 12:25:00,102.38,102.39,102.3,102.31,2218.0,94.1796,94.1888,94.106,94.1152,2218.0
2017-07-07 12:30:00,102.36,102.5,102.32,102.5,2359.0,94.1612,94.29,94.1244,94.29,2359.0
2017-07-07 12:35:00,102.5,102.56,102.44,102.46,10876.0,94.29,94.3452,94.2348,94.2532,10876.0
2017-07-07 12:40:00,102.44,102.51,102.43,102.45,1700.0,94.2348,94.2992,94.2256,94.244,1700.0
2017-07-07 12:45:00,102.54,102.61,102.45,102.49,15993.0,94.3268,94.3912,94.244,94.2808,15993.0
2017-07-07 12:50:00,102.48,102.53,102.31,102.48,4600.0,94.2716,94.3176,94.1152,94.2716,4600.0
2017-07-07 12:55:00,102.5,102.54,102.43,102.48,9800.0,94.29,94.3268,94.2256,94.2716,9800.0
2017-07-07 13:00:00,102.55,102.68,102.5,102.57,2400.0,94.336,94.4556,94.29,94.3544,2400.0
2017-07-07 13:05:00,102.57,102.57,102.52,102.56,600.0,94.3544,94.3544,94.3084,94.3452,600.0
2017-07-07 13:10:00,102.62,102.68,102.58,102.62,2200.0,94.4004,94.4556,94.3636,94.4004,2200.0
2017-07-07 13:15:00,102.62,102.62,102.54,102.59,2100.0,94.4004,94.4004,94.3268,94.3728,2100.0
2017-07-07 13:20:00,102.59,102.63,102.49,102.5,3303.0,94.3728,94.4096,94.2808,94.29,3303.0
2017-07-07 13:25:00,102.49,102.55,102.42,102.42,3100.0,94.2808,94.336,94.2164,94.2164,3100.0
2017-07-07 13:30:00,102.44,102.5,102.4,102.5,400.0,94.2348,94.29,94.198,94.29,400.0
2017-07-07 13:35:00,102.5,102.52,102.45,102.45,7517.0,94.29,94.3084,94.244,94.244,7517.0
2017-07-07 13:40:00,102.5,102.52,102.47,102.48,1500.0,94.29,94.3084,94.2624,94.2716,1500.0
2017-07-07 13:45:00,102.48,102.48,102.4,102.41,2610.0,94.2716,94.2716,94.198,94.2072,2610.0
2017-07-07 13:50:00,102.41,102.51,102.4,102.5,1615.0,94.2072,94.2992,94.198,94.29,1615.0
2017-07-07 13:55:00,102.5,102.51,102.5,102.51,1900.0,94.29,94.2992,94.29,94.2992,1900.0
2017-07-07 14:00:00,102.5,102.6,102.4,102.44,6005.0,94.29,94.382,94.198,94.2348,6005.0
2017-07-07 14:05:00,102.49,102.54,102.4,102.5,5409.0,94.2808,94.3268,94.198,94.29,5409.0
2017-07-07 14:10:00,102.54,102.57,102.5,102.5,2800.0,94.3268,94.3544,94.29,94.29,2800.0
2017-07-07 14:15:00,102.54,102.54,102.4,102.4,1867.0,94.3268,94.3268,94.198,94.198,1867.0
2017-07-07 14:20:00,102.45,102.5,102.43,102.49,1086.0,94.244,94.29,94.2256,94.2808,1086.0
2017-07-07 14:25:00,102.45,102.5,102.42,102.42,1150.0,94.244,94.29,94.2164,94.2164,1150.0
2017-07-07 14:30:00,102.45,102.52,102.43,102.48,2039.0,94.244,94.3084,94.2256,94.2716,2039.0
2017-07-07 14:35:00,102.48,102.54,102.46,102.46,2700.0,94.2716,94.3268,94.2532,94.2532,2700.0
2017-07-07 14:40:00,102.44,102.53,102.44,102.46,600.0,94.2348,94.3176,94.2348,94.2532,600.0
2017-07-07 14:45:00,102.53,102.55,102.5,102.5,1100.0,94.3176,94.336,94.29,94.29,1100.0
2017-07-07 14:50:00,102.52,102.54,102.44,102.44,3180.0,94.3084,94.3268,94.2348,94.2348,3180.0
2017-07-07 14:55:00,102.47,102.49,102.44,102.49,890.0,94.2624,94.2808,94.2348,94.2808,890.0
2017-07-07 15:00:00,102.47,102.54,102.4,102.4,4020.0,94.2624,94.3268,94.198,94.198,4020.0
2017-07-07 15:05:00,102.45,102.54,102.43,102.49,4063.0,94.244,94.3268,94.2256,94.2808,4063.0
2017-07-07 15:10:00,102.51,102.51,102.39,102.42,4700.0,94.2992,94.2992,94.1888,94.2164,4700.0
2017-07-07 15:15:00,102.42,102.49,102.38,102.43,4808.0,94.2164,94.2808,94.1796,94.2256,4808.0
2017-07-07 15:20:00,102.46,102.49,102.32,102.32,13585.0,94.2532,94.2808,94.1244,94.1244,13585.0
2017-07-07 15:25:00,102.32,102.4,102.32,102.36,3950.0,94.1244,94.198,94.1244,94.1612,3950.0
2017-07-07 15:30:00,102.36,102.47,102.35,102.47,3000.0,94.1612,94.2624,94.152,94.2624,3000.0
2017-07-07 15:35:00,102.47,102.5,102.35,102.35,5700.0,94.2624,94.29,94.152,94.152,5700.0
2017-07-07 15:40:00,102.4,102.5,102.39,102.5,5282.0,94.198,94.29,94.1888,94.29,5282.0
2017-07-07 15:45:00,102.51,102.51,102.41,102.5,10017.0,94.2992,94.2992,94.2072,94.29,10017.0
2017-07-07 15:50:00,102.5,102.7,102.49,102.61,5100.0,94.29,94.474,94.2808,94.3912,5100.0
2017-07-07 15:55:00,102.65,102.79,102.45,102.5,44584.0,94.428,94.5568,94.244,94.29,44584.0
2017-07-10 09:30:00,102.71,103.31,102.63,102.91,5266.0,94.4832,95.0351,94.4096,94.6671,5266.0
2017-07-10 09:35:00,102.98,103.0,102.69,102.7,1600.0,94.7315,94.7499,94.4648,94.474,1600.0
2017-07-10 09:40:00,102.78,103.11,102.77,103.11,1500.0,94.5476,94.8511,94.5384,94.8511,1500.0
2017-07-10 09:45:00,103.05,103.2,102.97,103.14,2739.0,94.7959,94.9339,94.7223,94.8787,2739.0
2017-07-10 09:50:00,103.21,103.49,102.97,102.97,4756.0,94.9431,95.2007,94.7223,94.7223,4756.0
2017-07-10 09:55:00,102.96,103.06,102.87,102.96,3028.0,94.7131,94.8051,94.6303,94.7131,3028.0
2017-07-10 10:00:00,103.0,103.12,103.0,103.04,900.0,94.7499,94.8603,94.7499,94.7867,900.0
2017-07-10 10:05:00,103.02,103.04,102.87,102.87,1300.0,94.7683,94.7867,94.6303,94.6303,1300.0
2017-07-10 10:10:00,102.92,103.02,102.92,102.98,1600.0,94.6763,94.7683,94.6763,94.7315,1600.0
2017-07-10 10:15:00,102.96,102.99,102.95,102.98,1102.0,94.7131,94.7407,94.7039,94.7315,1102.0
2017-07-10 10:20:00,103.03,103.03,102.85,102.85,3553.0,94.7775,94.7775,94.6119,94.6119,3553.0
2017-07-10 10:25:00,102.87,102.95,102.87,102.87,4200.0,94.6303,94.7039,94.6303,94.6303,4200.0
2017-07-10 10:30:00,102.92,102.95,102.87,102.87,1200.0,94.6763,94.7039,94.6303,94.6303,1200.0
2017-07-10 10:35:00,102.92,103.02,102.91,103.02,2800.0,94.6763,94.7683,94.6671,94.7683,2800.0
2017-07-10 10:40:00,103.01,103.02,102.95,103.0,1400.0,94.7591,94.7683,94.7039,94.7499,1400.0
2017-07-10 10:45:00,103.0,103.0,103.0,103.0,0.0,94.7499,94.7499,94.7499,94.7499,0.0
2017-07-10 10:50:00,102.99,103.07,102.98,103.01,22895.0,94.7407,94.8143,94.7315,94.7591,22895.0
2017-07-10 10:55:00,103.04,103.04,102.96,102.96,71500.0,94.7867,94.7867,94.7131,94.7131,71500.0
2017-07-10 11:00:00,103.01,103.32,102.95,103.32,29086.0,94.7591,95.0443,94.7039,95.0443,29086.0
2017-07-10 11:05:00,103.29,103.55,103.23,103.49,2380.0,95.0167,95.2559,94.9615,95.2007,2380.0
2017-07-10 11:10:00,103.53,103.66,103.53,103.61,3000.0,95.2375,95.3571,95.2375,95.3111,3000.0
2017-07-10 11:15:00,103.64,103.68,103.58,103.62,3295.0,95.3387,95.3755,95.2835,95.3203,3295.0
2017-07-10 11:20:00,103.57,103.64,103.53,103.62,2100.0,95.2743,95.3387,95.2375,95.3203,2100.0
2017-07-10 11:25:00,103.64,103.67,103.58,103.64,2400.0,95.3387,95.3663,95.2835,95.3387,2400.0
2017-07-10 11:30:00,103.63,103.69,103.62,103.66,2200.0,95.3295,95.3847,95.3203,95.3571,2200.0
2017-07-10 11:35:00,103.67,103.68,103.28,103.39,12282.0,95.3663,95.3755,95.0075,95.1087,12282.0
2017-07-10 11:40:00,103.45,103.46,103.32,103.45,4423.0,95.1639,95.1731,95.0443,95.1639,4423.0
2017-07-10 11:45:00,103.45,103.56,103.45,103.52,3200.0,95.1639,95.2651,95.1639,95.2283,3200.0
2017-07-10 11:50:00,103.55,103.69,103.54,103.69,1235.0,95.2559,95.3847,95.2467,95.3847,1235.0
2017-07-10 11:55:00,103.66,103.69,103.63,103.63,2700.0,95.3571,95.3847,95.3295,95.3295,2700.0
2017-07-10 12:00:00,103.61,103.61,103.55,103.6,2000.0,95.3111,95.3111,95.2559,95.3019,2000.0
2017-07-10 12:05:00,103.61,103.65,103.55,103.6,1500.0,95.3111,95.3479,95.2559,95.3019,1500.0
2017-07-10 12:10:00,103.62,103.65,103.57,103.65,900.0,95.3203,95.3479,95.2743,95.3479,900.0
2017-07-10 12:15:00,103.62,103.66,103.55,103.55,2000.0,95.3203,95.3571,95.2559,95.2559,2000.0
2017-07-10 12:20:00,103.59,103.59,103.45,103.51,3500.0,95.2927,95.2927,95.1639,95.2191,3500.0
2017-07-10 12:25:00,103.53,103.53,103.45,103.5,2200.0,95.2375,95.2375,95.1639,95.2099,2200.0
2017-07-10 12:30:00,103.5,103.52,103.46,103.46,2831.0,95.2099,95.2283,95.1731,95.1731,2831.0
2017-07-10 12:35:00,103.45,103.47,103.37,103.37,1500.0,95.1639,95.1823,95.0903,95.0903,1500.0
2017-07-10 12:40:00,103.36,103.39,103.36,103.39,300.0,95.0811,95.1087,95.0811,95.1087,300.0
2017-07-10 12:45:00,103.39,103.39,103.35,103.36,1100.0,95.1087,95.1087,95.0719,95.0811,1100.0
2017-07-10 12:50:00,103.37,103.38,103.34,103.38,4283.0,95.0903,95.0995,95.0627,95.0995,4283.0
2017-07-10 12:55:00,103.38,103.39,103.36,103.39,1540.0,95.0995,95.1087,95.0811,95.1087,1540.0
2017-07-10 13:00:00,103.39,103.4,103.36,103.36,600.0,95.1087,95.1179,95.0811,95.0811,600.0
2017-07-10 13:05:00,103.4,103.61,103.4,103.61,2350.0,95.1179,95.3111,95.1179,95.3111,2350.0
2017-07-10 13:10:00,103.61,103.61,103.52,103.52,1500.0,95.3111,95.3111,95.2283,95.2283,1500.0
2017-07-10 13:15:00,103.47,103.54,103.47,103.49,600.0,95.1823,95.2467,95.1823,95.2007,600.0
2017-07-10 13:20:00,103.47,103.53,103.47,103.53,1900.0,95.1823,95.2375,95.1823,95.2375,1900.0
2017-07-10 13:25:00,103.51,103.53,103.49,103.5,1506.0,95.2191,95.2375,95.2007,95.2099,1506.0
2017-07-10 13:30:00,103.53,103.53,103.5,103.5,1900.0,95.2375,95.2375,95.2099,95.2099,1900.0
2017-07-10 13:35:00,103.5,103.53,103.5,103.53,1294.0,95.2099,95.2375,95.2099,95.2375,1294.0
2017-07-10 13:40:00,103.51,103.61,103.48,103.59,3300.0,95.2191,95.3111,95.1915,95.2927,3300.0
2017-07-10 13:45:00,103.62,103.63,103.59,103.61,1061.0,95.3203,95.3295,95.2927,95.3111,1061.0
2017-07-10 13:50:00,103.62,103.65,103.57,103.6,5735.0,95.3203,95.3479,95.2743,95.3019,5735.0
2017-07-10 13:55:00,103.57,103.57,103.52,103.57,1400.0,95.2743,95.2743,95.2283,95.2743,1400.0
2017-07-10 14:00:00,103.55,103.56,103.53,103.54,900.0,95.2559,95.2651,95.2375,95.2467,900.0
2017-07-10 14:05:00,103.52,103.6,103.42,103.45,5600.0,95.2283,95.3019,95.1363,95.1639,5600.0
2017-07-10 14:10:00,103.45,103.46,103.39,103.39,1654.0,95.1639,95.1731,95.1087,95.1087,1654.0
2017-07-10 14:15:00,103.36,103.41,103.32,103.41,1943.0,95.0811,95.1271,95.0443,95.1271,1943.0
2017-07-10 14:20:00,103.39,103.39,103.39,103.39,100.0,95.1087,95.1087,95.1087,95.1087,100.0
2017-07-10 14:25:00,103.36,103.37,103.16,103.16,3007.0,95.0811,95.0903,94.8971,94.8971,3007.0
2017-07-10 14:30:00,103.19,103.2,103.12,103.12,6301.0,94.9247,94.9339,94.8603,94.8603,6301.0
2017-07-10 14:35:00,103.1,103.21,103.1,103.21,2319.0,94.8419,94.9431,94.8419,94.9431,2319.0
2017-07-10 14:40:00,103.2,103.2,103.12,103.12,1600.0,94.9339,94.9339,94.8603,94.8603,1600.0
2017-07-10 14:45:00,103.16,103.17,103.12,103.12,1813.0,94.8971,94.9063,94.8603,94.8603,1813.0
2017-07-10 14:50:00,103.14,103.16,103.11,103.11,2367.0,94.8787,94.8971,94.8511,94.8511,2367.0
2017-07-10 14:55:00,103.14,103.21,103.14,103.21,4731.0,94.8787,94.9431,94.8787,94.9431,4731.0
2017-07-10 15:00:00,103.22,103.27,103.22,103.27,4267.0,94.9523,94.9983,94.9523,94.9983,4267.0
2017-07-10 15:05:00,103.29,103.36,103.28,103.34,2100.0,95.0167,95.0811,95.0075,95.0627,2100.0
2017-07-10 15:10:00,103.37,103.54,103.37,103.47,4971.0,95.0903,95.2467,95.0903,95.1823,4971.0
2017-07-10 15:15:00,103.5,103.53,103.32,103.41,3192.0,95.2099,95.2375,95.0443,95.1271,3192.0
2017-07-10 15:20:00,103.39,103.47,103.39,103.46,1600.0,95.1087,95.1823,95.1087,95.1731,1600.0
2017-07-10 15:25:00,103.46,103.52,103.42,103.52,3000.0,95.1731,95.2283,95.1363,95.2283,3000.0
2017-07-10 15:30:00,103.48,103.53,103.43,103.43,2778.0,95.1915,95.2375,95.1455,95.1455,2778.0
2017-07-10 15:35:00,103.41,103.52,103.41,103.52,5375.0,95.1271,95.2283,95.1271,95.2283,5375.0
2017-07-10 15:40:00,103.52,103.55,103.22,103.22,13284.0,95.2283,95.2559,94.9523,94.9523,13284.0
2017-07-10 15:45:00,103.2,103.29,103.2,103.25,5362.0,94.9339,95.0167,94.9339,94.9799,5362.0
2017-07-10 15:50:00,103.23,103.25,103.17,103.25,12188.0,94.9615,94.9799,94.9063,94.9799,12188.0
2017-07-10 15:55:00,103.22,103.26,102.75,102.98,94908.0,94.9523,94.9891,94.52,94.7315,94908.0
2017-07-11 09:30:00,103.73,104.04,103.7,104.04,6894.0,95.4215,95.7066,95.3939,95.7066,6894.0
2017-07-11 09:35:00,103.94,103.94,103.69,103.69,1100.0,95.6146,95.6146,95.3847,95.3847,1100.0
2017-07-11 09:40:00,103.71,103.77,103.48,103.48,2100.0,95.4031,95.4583,95.1915,95.1915,2100.0
2017-07-11 09:45:00,103.9,104.0,103.79,103.81,2669.0,95.5778,95.6698,95.4767,95.4951,2669.0
2017-07-11 09:50:00,104.01,104.18,103.92,104.12,3848.0,95.679,95.8354,95.5962,95.7802,3848.0
2017-07-11 09:55:00,104.12,104.12,103.91,103.97,1242.0,95.7802,95.7802,95.587,95.6422,1242.0
2017-07-11 10:00:00,104.04,104.04,103.9,103.93,1400.0,95.7066,95.7066,95.5778,95.6054,1400.0
2017-07-11 10:05:00,103.94,103.98,103.86,103.86,2500.0,95.6146,95.6514,95.541,95.541,2500.0
2017-07-11 10:10:00,103.87,103.87,103.73,103.78,1700.0,95.5502,95.5502,95.4215,95.4675,1700.0
2017-07-11 10:15:00,103.83,103.9,103.79,103.85,2900.0,95.5134,95.5778,95.4767,95.5318,2900.0
2017-07-11 10:20:00,103.87,103.88,103.83,103.88,400.0,95.5502,95.5594,95.5134,95.5594,400.0
2017-07-11 10:25:00,103.86,103.91,103.81,103.89,2100.0,95.541,95.587,95.4951,95.5686,2100.0
2017-07-11 10:30:00,103.91,103.95,103.88,103.92,1450.0,95.587,95.6238,95.5594,95.5962,1450.0
2017-07-11 10:35:00,103.9,103.92,103.85,103.88,2098.0,95.5778,95.5962,95.5318,95.5594,2098.0
2017-07-11 10:40:00,103.92,103.94,103.87,103.94,1000.0,95.5962,95.6146,95.5502,95.6146,1000.0
2017-07-11 10:45:00,103.98,103.99,103.92,103.92,1500.0,95.6514,95.6606,95.5962,95.5962,1500.0
2017-07-11 10:50:00,103.93,103.96,103.9,103.93,1700.0,95.6054,95.633,95.5778,95.6054,1700.0
2017-07-11 10:55:00,103.91,104.03,103.91,103.96,3554.0,95.587,95.6974,95.587,95.633,3554.0
2017-07-11 11:00:00,103.95,104.0,103.95,103.98,700.0,95.6238,95.6698,95.6238,95.6514,700.0
2017-07-11 11:05:00,103.98,104.02,103.96,104.01,2971.0,95.6514,95.6882,95.633,95.679,2971.0
2017-07-11 11:10:00,104.0,104.04,103.92,103.97,2260.0,95.6698,95.7066,95.5962,95.6422,2260.0
2017-07-11 11:15:00,103.92,103.95,103.9,103.9,600.0,95.5962,95.6238,95.5778,95.5778,600.0
2017-07-11 11:20:00,103.91,103.94,103.67,103.67,1900.0,95.587,95.6146,95.3663,95.3663,1900.0
2017-07-11 11:25:00,103.63,103.71,103.16,103.62,17086.0,95.3295,95.4031,94.8971,95.3203,17086.0
2017-07-11 11:30:00,103.65,103.77,103.58,103.59,1602.0,95.3479,95.4583,95.2835,95.2927,1602.0
2017-07-11 11:35:00,103.7,103.99,103.7,103.91,1900.0,95.3939,95.6606,95.3939,95.587,1900.0
2017-07-11 11:40:00,103.86,103.96,103.86,103.91,715.0,95.541,95.633,95.541,95.587,715.0
2017-07-11 11:45:00,103.87,103.88,103.84,103.84,600.0,95.5502,95.5594,95.5226,95.5226,600.0
2017-07-11 11:50:00,103.87,103.97,103.86,103.97,1500.0,95.5502,95.6422,95.541,95.6422,1500.0
2017-07-11 11:55:00,103.94,103.94,103.81,103.81,900.0,95.6146,95.6146,95.4951,95.4951,900.0
2017-07-11 12:00:00,103.81,103.81,103.79,103.79,400.0,95.4951,95.4951,95.4767,95.4767,400.0
2017-07-11 12:05:00,103.83,103.83,103.65,103.72,2100.0,95.5134,95.5134,95.3479,95.4123,2100.0
2017-07-11 12:10:00,103.71,103.74,103.69,103.74,500.0,95.4031,95.4307,95.3847,95.4307,500.0
2017-07-11 12:15:00,103.73,103.74,103.65,103.65,700.0,95.4215,95.4307,95.3479,95.3479,700.0
2017-07-11 12:20:00,103.67,103.94,103.67,103.94,2500.0,95.3663,95.6146,95.3663,95.6146,2500.0
2017-07-11 12:25:00,103.94,103.94,103.85,103.92,5207.0,95.6146,95.6146,95.5318,95.5962,5207.0
2017-07-11 12:30:00,103.93,103.96,103.81,103.9,5380.0,95.6054,95.633,95.4951,95.5778,5380.0
2017-07-11 12:35:00,103.89,103.94,103.78,103.84,4100.0,95.5686,95.6146,95.4675,95.5226,4100.0
2017-07-11 12:40:00,103.8,103.99,103.72,103.9,16438.0,95.4859,95.6606,95.4123,95.5778,16438.0
2017-07-11 12:45:00,103.94,104.37,103.91,104.25,6895.0,95.6146,96.0102,95.587,95.8998,6895.0
2017-07-11 12:50:00,104.31,104.52,104.24,104.31,3200.0,95.955,96.1482,95.8906,95.955,3200.0
2017-07-11 12:55:00,104.43,105.41,104.38,104.78,31671.0,96.0654,96.9669,96.0194,96.3874,31671.0
2017-07-11 13:00:00,104.78,105.5,104.73,105.35,44943.0,96.3874,97.0497,96.3414,96.9117,44943.0
2017-07-11 13:05:00,105.65,105.65,105.2,105.23,33301.0,97.1877,97.1877,96.7737,96.8013,33301.0
2017-07-11 13:10:00,105.2,105.2,105.03,105.12,2600.0,96.7737,96.7737,96.6173,96.7001,2600.0
2017-07-11 13:15:00,105.18,105.44,105.1,105.23,5242.0,96.7553,96.9945,96.6817,96.8013,5242.0
2017-07-11 13:20:00,105.28,105.49,105.28,105.49,1506.0,96.8473,97.0405,96.8473,97.0405,1506.0
2017-07-11 13:25:00,105.39,105.42,105.25,105.25,3705.0,96.9485,96.9761,96.8197,96.8197,3705.0
2017-07-11 13:30:00,105.26,105.41,105.21,105.25,5044.0,96.8289,96.9669,96.7829,96.8197,5044.0
2017-07-11 13:35:00,105.35,105.4,105.29,105.4,2500.0,96.9117,96.9577,96.8565,96.9577,2500.0
2017-07-11 13:40:00,105.36,105.52,105.32,105.37,3598.0,96.9209,97.0681,96.8841,96.9301,3598.0
2017-07-11 13:45:00,105.38,105.43,105.32,105.36,2500.0,96.9393,96.9853,96.8841,96.9209,2500.0
2017-07-11 13:50:00,105.37,105.37,105.2,105.2,4400.0,96.9301,96.9301,96.7737,96.7737,4400.0
2017-07-11 13:55:00,105.22,105.3,105.21,105.25,6683.0,96.7921,96.8657,96.7829,96.8197,6683.0
2017-07-11 14:00:00,105.25,105.31,105.07,105.07,4981.0,96.8197,96.8749,96.6541,96.6541,4981.0
2017-07-11 14:05:00,105.07,105.11,104.75,104.79,8363.0,96.6541,96.6909,96.3598,96.3966,8363.0
2017-07-11 14:10:00,104.82,105.08,104.82,105.05,9693.0,96.4242,96.6633,96.4242,96.6357,9693.0
2017-07-11 14:15:00,105.04,105.11,105.04,105.08,2997.0,96.6265,96.6909,96.6265,96.6633,2997.0
2017-07-11 14:20:00,105.13,105.33,105.13,105.2,5004.0,96.7093,96.8933,96.7093,96.7737,5004.0
2017-07-11 14:25:00,105.25,105.45,105.23,105.27,4902.0,96.8197,97.0037,96.8013,96.8381,4902.0
2017-07-11 14:30:00,105.33,105.33,105.21,105.24,3401.0,96.8933,96.8933,96.7829,96.8105,3401.0
2017-07-11 14:35:00,105.24,105.31,105.12,105.12,6501.0,96.8105,96.8749,96.7001,96.7001,6501.0
2017-07-11 14:40:00,105.07,105.2,105.07,105.12,4743.0,96.6541,96.7737,96.6541,96.7001,4743.0
2017-07-11 14:45:00,105.14,105.21,105.14,105.18,1600.0,96.7185,96.7829,96.7185,96.7553,1600.0
2017-07-11 14:50:00,105.17,105.23,105.15,105.18,4064.0,96.7461,96.8013,96.7277,96.7553,4064.0
2017-07-11 14:55:00,105.23,105.27,105.19,105.25,4710.0,96.8013,96.8381,96.7645,96.8197,4710.0
2017-07-11 15:00:00,105.26,105.28,105.19,105.21,4635.0,96.8289,96.8473,96.7645,96.7829,4635.0
2017-07-11 15:05:00,105.2,105.26,104.87,105.2,21518.0,96.7737,96.8289,96.4701,96.7737,21518.0
2017-07-11 15:10:00,105.2,105.3,105.2,105.2,11539.0,96.7737,96.8657,96.7737,96.7737,11539.0
2017-07-11 15:15:00,105.2,105.28,105.18,105.25,14190.0,96.7737,96.8473,96.7553,96.8197,14190.0
2017-07-11 15:20:00,105.28,105.39,105.26,105.38,12703.0,96.8473,96.9485,96.8289,96.9393,12703.0
2017-07-11 15:25:00,105.39,105.64,105.39,105.57,11308.0,96.9485,97.1785,96.9485,97.1141,11308.0
2017-07-11 15:30:00,105.57,105.65,105.3,105.31,8389.0,97.1141,97.1877,96.8657,96.8749,8389.0
2017-07-11 15:35:00,105.35,105.54,105.34,105.43,9715.0,96.9117,97.0865,96.9025,96.9853,9715.0
2017-07-11 15:40:00,105.44,105.57,105.4,105.47,8179.0,96.9945,97.1141,96.9577,97.0221,8179.0
2017-07-11 15:45:00,105.53,105.54,105.42,105.47,16658.0,97.0773,97.0865,96.9761,97.0221,16658.0
2017-07-11 15:50:00,105.5,105.74,105.13,105.14,49398.0,97.0497,97.2705,96.7093,96.7185,49398.0
2017-07-11 15:55:00,105.1,105.49,104.77,105.3,77205.0,96.6817,97.0405,96.3782,96.8657,77205.0
2017-07-12 09:30:00,105.74,105.74,103.8,105.28,2624.0,97.2705,97.2705,95.4859,96.8473,2624.0
2017-07-12 09:35:00,105.7,106.05,105.51,105.7,4730.0,97.2337,97.5556,97.0589,97.2337,4730.0
2017-07-12 09:40:00,105.7,106.1,105.7,105.98,3248.0,97.2337,97.6016,97.2337,97.4912,3248.0
2017-07-12 09:45:00,106.09,106.09,105.94,106.06,1600.0,97.5924,97.5924,97.4544,97.5648,1600.0
2017-07-12 09:50:00,106.1,106.22,105.87,106.09,2231.0,97.6016,97.712,97.39,97.5924,2231.0
2017-07-12 09:55:00,106.03,106.13,105.96,106.01,1100.0,97.5372,97.6292,97.4728,97.5188,1100.0
2017-07-12 10:00:00,106.06,106.06,105.92,105.93,1100.0,97.5648,97.5648,97.436,97.4452,1100.0
2017-07-12 10:05:00,105.94,105.98,105.91,105.98,2037.0,97.4544,97.4912,97.4268,97.4912,2037.0
2017-07-12 10:10:00,105.96,106.0,105.96,105.98,400.0,97.4728,97.5096,97.4728,97.4912,400.0
2017-07-12 10:15:00,105.96,106.03,105.91,105.97,3646.0,97.4728,97.5372,97.4268,97.482,3646.0
2017-07-12 10:20:00,106.0,106.12,106.0,106.12,3100.0,97.5096,97.62,97.5096,97.62,3100.0
2017-07-12 10:25:00,106.15,106.27,106.11,106.25,2000.0,97.6476,97.758,97.6108,97.7396,2000.0
2017-07-12 10:30:00,106.18,106.18,105.96,105.99,7200.0,97.6752,97.6752,97.4728,97.5004,7200.0
2017-07-12 10:35:00,105.9,106.06,105.88,106.03,3150.0,97.4176,97.5648,97.3992,97.5372,3150.0
2017-07-12 10:40:00,106.06,106.06,105.94,105.98,1650.0,97.5648,97.5648,97.4544,97.4912,1650.0
2017-07-12 10:45:00,106.0,106.1,106.0,106.02,1600.0,97.5096,97.6016,97.5096,97.528,1600.0
2017-07-12 10:50:00,106.07,106.19,106.06,106.12,3500.0,97.574,97.6844,97.5648,97.62,3500.0
2017-07-12 10:55:00,106.05,106.13,106.04,106.05,2100.0,97.5556,97.6292,97.5464,97.5556,2100.0
2017-07-12 11:00:00,106.09,106.19,106.01,106.01,8010.0,97.5924,97.6844,97.5188,97.5188,8010.0
2017-07-12 11:05:00,106.06,106.08,105.73,105.83,3943.0,97.5648,97.5832,97.2613,97.3533,3943.0
2017-07-12 11:10:00,105.86,105.99,105.69,105.99,6387.0,97.3809,97.5004,97.2245,97.5004,6387.0
2017-07-12 11:15:00,105.88,106.02,105.88,105.99,8500.0,97.3992,97.528,97.3992,97.5004,8500.0
2017-07-12 11:20:00,106.01,106.02,105.7,105.88,10670.0,97.5188,97.528,97.2337,97.3992,10670.0
2017-07-12 11:25:00,105.91,105.93,105.69,105.69,8686.0,97.4268,97.4452,97.2245,97.2245,8686.0
2017-07-12 11:30:00,105.72,105.78,105.37,105.54,9853.0,97.2521,97.3073,96.9301,97.0865,9853.0
2017-07-12 11:35:00,105.52,105.53,105.04,105.33,10450.0,97.0681,97.0773,96.6265,96.8933,10450.0
2017-07-12 11:40:00,105.3,105.3,105.18,105.18,1763.0,96.8657,96.8657,96.7553,96.7553,1763.0
2017-07-12 11:45:00,105.18,105.2,105.16,105.18,1140.0,96.7553,96.7737,96.7369,96.7553,1140.0
2017-07-12 11:50:00,105.18,105.23,105.15,105.22,1533.0,96.7553,96.8013,96.7277,96.7921,1533.0
2017-07-12 11:55:00,105.21,105.38,105.21,105.38,2324.0,96.7829,96.9393,96.7829,96.9393,2324.0
2017-07-12 12:00:00,105.31,105.41,105.31,105.41,400.0,96.8749,96.9669,96.8749,96.9669,400.0
2017-07-12 12:05:00,105.42,105.42,105.3,105.35,1500.0,96.9761,96.9761,96.8657,96.9117,1500.0
2017-07-12 12:10:00,105.4,105.52,105.39,105.46,1650.0,96.9577,97.0681,96.9485,97.0129,1650.0
2017-07-12 12:15:00,105.4,105.4,105.36,105.36,500.0,96.9577,96.9577,96.9209,96.9209,500.0
2017-07-12 12:20:00,105.37,105.44,105.37,105.39,800.0,96.9301,96.9945,96.9301,96.9485,800.0
2017-07-12 12:25:00,105.41,105.5,105.4,105.5,636.0,96.9669,97.0497,96.9577,97.0497,636.0
2017-07-12 12:30:00,105.44,105.44,105.15,105.15,4778.0,96.9945,96.9945,96.7277,96.7277,4778.0
2017-07-12 12:35:00,105.14,105.27,105.12,105.27,5084.0,96.7185,96.8381,96.7001,96.8381,5084.0
2017-07-12 12:40:00,105.3,105.3,105.3,105.3,100.0,96.8657,96.8657,96.8657,96.8657,100.0
2017-07-12 12:45:00,105.33,105.36,105.25,105.25,1435.0,96.8933,96.9209,96.8197,96.8197,1435.0
2017-07-12 12:50:00,105.25,105.33,105.25,105.33,200.0,96.8197,96.8933,96.8197,96.8933,200.0
2017-07-12 12:55:00,105.31,105.47,105.31,105.47,1900.0,96.8749,97.0221,96.8749,97.0221,1900.0
2017-07-12 13:00:00,105.52,105.52,105.39,105.39,1399.0,97.0681,97.0681,96.9485,96.9485,1399.0
2017-07-12 13:05:00,105.34,105.38,105.34,105.38,200.0,96.9025,96.9393,96.9025,96.9393,200.0
2017-07-12 13:10:00,105.41,105.5,105.35,105.46,5305.0,96.9669,97.0497,96.9117,97.0129,5305.0
2017-07-12 13:15:00,105.5,105.54,105.49,105.54,300.0,97.0497,97.0865,97.0405,97.0865,300.0
2017-07-12 13:20:00,105.51,105.54,105.43,105.49,2100.0,97.0589,97.0865,96.9853,97.0405,2100.0
2017-07-12 13:25:00,105.49,105.56,105.49,105.56,1721.0,97.0405,97.1049,97.0405,97.1049,1721.0
2017-07-12 13:30:00,105.55,105.57,105.52,105.52,3200.0,97.0957,97.1141,97.0681,97.0681,3200.0
2017-07-12 13:35:00,105.53,105.53,105.44,105.5,2100.0,97.0773,97.0773,96.9945,97.0497,2100.0
2017-07-12 13:40:00,105.51,105.63,105.48,105.63,1963.0,97.0589,97.1693,97.0313,97.1693,1963.0
2017-07-12 13:45:00,105.58,105.58,105.53,105.58,1100.0,97.1233,97.1233,97.0773,97.1233,1100.0
2017-07-12 13:50:00,105.54,105.6,105.54,105.59,1412.0,97.0865,97.1417,97.0865,97.1325,1412.0
2017-07-12 13:55:00,105.62,105.64,105.5,105.5,4700.0,97.1601,97.1785,97.0497,97.0497,4700.0
2017-07-12 14:00:00,105.49,105.49,105.45,105.45,200.0,97.0405,97.0405,97.0037,97.0037,200.0
2017-07-12 14:05:00,105.5,105.54,105.5,105.54,1945.0,97.0497,97.0865,97.0497,97.0865,1945.0
2017-07-12 14:10:00,105.54,105.54,105.42,105.45,5773.0,97.0865,97.0865,96.9761,97.0037,5773.0
2017-07-12 14:15:00,105.45,105.54,105.45,105.54,2457.0,97.0037,97.0865,97.0037,97.0865,2457.0
2017-07-12 14:20:00,105.48,105.52,105.45,105.45,1300.0,97.0313,97.0681,97.0037,97.0037,1300.0
2017-07-12 14:25:00,105.45,105.49,105.44,105.49,1100.0,97.0037,97.0405,96.9945,97.0405,1100.0
2017-07-12 14:30:00,105.5,105.5,105.49,105.5,1394.0,97.0497,97.0497,97.0405,97.0497,1394.0
2017-07-12 14:35:00,105.49,105.56,105.49,105.56,2067.0,97.0405,97.1049,97.0405,97.1049,2067.0
2017-07-12 14:40:00,105.57,105.57,105.46,105.48,3485.0,97.1141,97.1141,97.0129,97.0313,3485.0
2017-07-12 14:45:00,105.48,105.5,105.43,105.43,6016.0,97.0313,97.0497,96.9853,96.9853,6016.0
2017-07-12 14:50:00,105.46,105.48,105.43,105.48,4101.0,97.0129,97.0313,96.9853,97.0313,4101.0
2017-07-12 14:55:00,105.45,105.48,105.41,105.44,3933.0,97.0037,97.0313,96.9669,96.9945,3933.0
2017-07-12 15:00:00,105.47,105.54,105.42,105.53,2745.0,97.0221,97.0865,96.9761,97.0773,2745.0
2017-07-12 15:05:00,105.55,105.75,105.55,105.75,2990.0,97.0957,97.2797,97.0957,97.2797,2990.0
2017-07-12 15:10:00,105.73,105.81,105.67,105.81,2969.0,97.2613,97.3349,97.2061,97.3349,2969.0
2017-07-12 15:15:00,105.74,105.81,105.74,105.8,1172.0,97.2705,97.3349,97.2705,97.3257,1172.0
2017-07-12 15:20:00,105.78,105.81,105.72,105.77,3729.0,97.3073,97.3349,97.2521,97.2981,3729.0
2017-07-12 15:25:00,105.77,105.77,105.72,105.75,5276.0,97.2981,97.2981,97.2521,97.2797,5276.0
2017-07-12 15:30:00,105.77,105.77,105.47,105.55,3675.0,97.2981,97.2981,97.0221,97.0957,3675.0
2017-07-12 15:35:00,105.49,105.58,105.47,105.47,6329.0,97.0405,97.1233,97.0221,97.0221,6329.0
2017-07-12 15:40:00,105.47,105.47,105.39,105.41,4019.0,97.0221,97.0221,96.9485,96.9669,4019.0
2017-07-12 15:45:00,105.43,105.5,105.42,105.43,7583.0,96.9853,97.0497,96.9761,96.9853,7583.0
2017-07-12 15:50:00,105.45,105.5,105.39,105.48,13869.0,97.0037,97.0497,96.9485,97.0313,13869.0
2017-07-12 15:55:00,105.47,105.48,105.24,105.4,23152.0,97.0221,97.0313,96.8105,96.9577,23152.0
2017-07-13 09:30:00,105.47,105.47,105.47,105.47,2112.0,97.0221,97.0221,97.0221,97.0221,2112.0
2017-07-13 09:35:00,105.47,105.79,105.46,105.79,588.0,97.0221,97.3165,97.0129,97.3165,588.0
2017-07-13 09:40:00,105.8,105.8,105.49,105.49,200.0,97.3257,97.3257,97.0405,97.0405,200.0
2017-07-13 09:45:00,105.84,105.85,105.6,105.67,1800.0,97.3625,97.3717,97.1417,97.2061,1800.0
2017-07-13 09:50:00,105.57,105.57,105.54,105.54,500.0,97.1141,97.1141,97.0865,97.0865,500.0
2017-07-13 09:55:00,105.75,105.75,105.62,105.69,1396.0,97.2797,97.2797,97.1601,97.2245,1396.0
2017-07-13 10:00:00,105.73,105.74,105.5,105.51,2525.0,97.2613,97.2705,97.0497,97.0589,2525.0
2017-07-13 10:05:00,105.57,105.6,105.5,105.6,867.0,97.1141,97.1417,97.0497,97.1417,867.0
2017-07-13 10:10:00,105.5,105.5,105.45,105.47,1000.0,97.0497,97.0497,97.0037,97.0221,1000.0
2017-07-13 10:15:00,105.36,105.36,105.3,105.31,998.0,96.9209,96.9209,96.8657,96.8749,998.0
2017-07-13 10:20:00,105.32,105.32,105.28,105.31,800.0,96.8841,96.8841,96.8473,96.8749,800.0
2017-07-13 10:25:00,105.31,105.38,105.28,105.28,442.0,96.8749,96.9393,96.8473,96.8473,442.0
2017-07-13 10:30:00,105.24,105.31,105.04,105.18,2171.0,96.8105,96.8749,96.6265,96.7553,2171.0
2017-07-13 10:35:00,105.13,105.13,104.89,104.94,2699.0,96.7093,96.7093,96.4885,96.5345,2699.0
2017-07-13 10:40:00,104.93,105.04,104.42,104.54,6900.0,96.5253,96.6265,96.0562,96.1666,6900.0
2017-07-13 10:45:00,104.53,104.55,104.38,104.53,6344.0,96.1574,96.1758,96.0194,96.1574,6344.0
2017-07-13 10:50:00,104.55,104.77,104.49,104.76,3375.0,96.1758,96.3782,96.1206,96.369,3375.0
2017-07-13 10:55:00,104.86,104.93,104.85,104.9,2492.0,96.4609,96.5253,96.4517,96.4977,2492.0
2017-07-13 11:00:00,104.88,105.16,104.88,105.15,3483.0,96.4793,96.7369,96.4793,96.7277,3483.0
2017-07-13 11:05:00,105.18,105.18,105.01,105.07,3324.0,96.7553,96.7553,96.5989,96.6541,3324.0
2017-07-13 11:10:00,105.06,105.15,105.06,105.14,1914.0,96.6449,96.7277,96.6449,96.7185,1914.0
2017-07-13 11:15:00,105.14,105.2,105.14,105.17,1006.0,96.7185,96.7737,96.7185,96.7461,1006.0
2017-07-13 11:20:00,105.19,105.47,105.17,105.44,2701.0,96.7645,97.0221,96.7461,96.9945,2701.0
2017-07-13 11:25:00,105.38,105.42,105.31,105.34,1600.0,96.9393,96.9761,96.8749,96.9025,1600.0
2017-07-13 11:30:00,105.33,105.48,105.33,105.45,1238.0,96.8933,97.0313,96.8933,97.0037,1238.0
2017-07-13 11:35:00,105.4,105.44,105.39,105.44,400.0,96.9577,96.9945,96.9485,96.9945,400.0
2017-07-13 11:40:00,105.37,105.38,105.11,105.15,2000.0,96.9301,96.9393,96.6909,96.7277,2000.0
2017-07-13 11:45:00,105.2,105.29,105.04,105.04,1622.0,96.7737,96.8565,96.6265,96.6265,1622.0
2017-07-13 11:50:00,105.18,105.25,105.18,105.23,500.0,96.7553,96.8197,96.7553,96.8013,500.0
2017-07-13 11:55:00,105.27,105.27,105.27,105.27,200.0,96.8381,96.8381,96.8381,96.8381,200.0
2017-07-13 12:00:00,105.22,105.35,105.19,105.3,10566.0,96.7921,96.9117,96.7645,96.8657,10566.0
2017-07-13 12:05:00,105.3,105.7,105.24,105.7,8932.0,96.8657,97.2337,96.8105,97.2337,8932.0
2017-07-13 12:10:00,105.62,105.78,105.62,105.73,3199.0,97.1601,97.3073,97.1601,97.2613,3199.0
2017-07-13 12:15:00,105.69,105.74,105.6,105.6,4611.0,97.2245,97.2705,97.1417,97.1417,4611.0
2017-07-13 12:20:00,105.59,105.9,105.56,105.9,14101.0,97.1325,97.4176,97.1049,97.4176,14101.0
2017-07-13 12:25:00,105.78,106.12,105.78,106.06,2300.0,97.3073,97.62,97.3073,97.5648,2300.0
2017-07-13 12:30:00,106.06,106.11,105.82,105.86,8763.0,97.5648,97.6108,97.3441,97.3809,8763.0
2017-07-13 12:35:00,105.84,105.9,105.77,105.78,4426.0,97.3625,97.4176,97.2981,97.3073,4426.0
2017-07-13 12:40:00,105.78,105.88,105.77,105.86,3089.0,97.3073,97.3992,97.2981,97.3809,3089.0
2017-07-13 12:45:00,105.81,105.94,105.77,105.92,3711.0,97.3349,97.4544,97.2981,97.436,3711.0
2017-07-13 12:50:00,105.92,105.92,105.81,105.82,7979.0,97.436,97.436,97.3349,97.3441,7979.0
2017-07-13 12:55:00,105.87,105.87,105.66,105.76,6324.0,97.39,97.39,97.1969,97.2889,6324.0
2017-07-13 13:00:00,105.76,105.91,105.73,105.77,7042.0,97.2889,97.4268,97.2613,97.2981,7042.0
2017-07-13 13:05:00,105.79,105.87,105.78,105.78,1900.0,97.3165,97.39,97.3073,97.3073,1900.0
2017-07-13 13:10:00,105.84,105.86,105.76,105.86,2898.0,97.3625,97.3809,97.2889,97.3809,2898.0
2017-07-13 13:15:00,105.85,105.88,105.67,105.77,11000.0,97.3717,97.3992,97.2061,97.2981,11000.0
2017-07-13 13:20:00,105.73,105.77,105.39,105.47,7834.0,97.2613,97.2981,96.9485,97.0221,7834.0
2017-07-13 13:25:00,105.48,105.67,105.48,105.66,1250.0,97.0313,97.2061,97.0313,97.1969,1250.0
2017-07-13 13:30:00,105.66,105.66,105.51,105.6,1400.0,97.1969,97.1969,97.0589,97.1417,1400.0
2017-07-13 13:35:00,105.57,105.61,105.48,105.58,1700.0,97.1141,97.1509,97.0313,97.1233,1700.0
2017-07-13 13:40:00,105.55,105.64,105.5,105.64,2000.0,97.0957,97.1785,97.0497,97.1785,2000.0
2017-07-13 13:45:00,105.61,105.61,105.45,105.5,5335.0,97.1509,97.1509,97.0037,97.0497,5335.0
2017-07-13 13:50:00,105.52,105.55,105.5,105.51,1200.0,97.0681,97.0957,97.0497,97.0589,1200.0
2017-07-13 13:55:00,105.5,105.62,105.5,105.58,2000.0,97.0497,97.1601,97.0497,97.1233,2000.0
2017-07-13 14:00:00,105.55,105.55,105.51,105.52,700.0,97.0957,97.0957,97.0589,97.0681,700.0
2017-07-13 14:05:00,105.5,105.5,105.43,105.47,1500.0,97.0497,97.0497,96.9853,97.0221,1500.0
2017-07-13 14:10:00,105.49,105.51,105.47,105.51,700.0,97.0405,97.0589,97.0221,97.0589,700.0
2017-07-13 14:15:00,105.53,105.57,105.51,105.56,843.0,97.0773,97.1141,97.0589,97.1049,843.0
2017-07-13 14:20:00,105.57,105.62,105.52,105.58,4900.0,97.1141,97.1601,97.0681,97.1233,4900.0
2017-07-13 14:25:00,105.53,105.53,105.5,105.5,400.0,97.0773,97.0773,97.0497,97.0497,400.0
2017-07-13 14:30:00,105.52,105.62,105.41,105.62,3645.0,97.0681,97.1601,96.9669,97.1601,3645.0
2017-07-13 14:35:00,105.61,105.62,105.51,105.55,3006.0,97.1509,97.1601,97.0589,97.0957,3006.0
2017-07-13 14:40:00,105.56,105.59,105.5,105.56,3621.0,97.1049,97.1325,97.0497,97.1049,3621.0
2017-07-13 14:45:00,105.56,105.56,105.5,105.5,3115.0,97.1049,97.1049,97.0497,97.0497,3115.0
2017-07-13 14:50:00,105.5,105.67,105.5,105.67,4778.0,97.0497,97.2061,97.0497,97.2061,4778.0
2017-07-13 14:55:00,105.61,105.65,105.59,105.65,1138.0,97.1509,97.1877,97.1325,97.1877,1138.0
2017-07-13 15:00:00,105.67,105.74,105.67,105.74,1100.0,97.2061,97.2705,97.2061,97.2705,1100.0
2017-07-13 15:05:00,105.7,105.7,105.5,105.63,4017.0,97.2337,97.2337,97.0497,97.1693,4017.0
2017-07-13 15:10:00,105.66,105.68,105.61,105.65,3200.0,97.1969,97.2153,97.1509,97.1877,3200.0
2017-07-13 15:15:00,105.64,105.68,105.58,105.62,2102.0,97.1785,97.2153,97.1233,97.1601,2102.0
2017-07-13 15:20:00,105.63,105.66,105.58,105.66,1400.0,97.1693,97.1969,97.1233,97.1969,1400.0
2017-07-13 15:25:00,105.68,105.9,105.66,105.86,7474.0,97.2153,97.4176,97.1969,97.3809,7474.0
2017-07-13 15:30:00,105.82,105.95,105.77,105.9,6581.0,97.3441,97.4636,97.2981,97.4176,6581.0
2017-07-13 15:35:00,105.93,105.94,105.61,105.79,6050.0,97.4452,97.4544,97.1509,97.3165,6050.0
2017-07-13 15:40:00,105.86,105.98,105.81,105.95,9128.0,97.3809,97.4912,97.3349,97.4636,9128.0
2017-07-13 15:45:00,105.97,106.2,105.96,106.16,11789.0,97.482,97.6936,97.4728,97.6568,11789.0
2017-07-13 15:50:00,106.15,106.25,106.04,106.22,20152.0,97.6476,97.7396,97.5464,97.712,20152.0
2017-07-13 15:55:00,106.2,106.25,106.07,106.1,28886.0,97.6936,97.7396,97.574,97.6016,28886.0
2017-07-14 09:30:00,106.03,106.12,105.11,105.42,3873.0,97.5372,97.62,96.6909,96.9761,3873.0
2017-07-14 09:35:00,106.0,106.05,105.69,105.73,500.0,97.5096,97.5556,97.2245,97.2613,500.0
2017-07-14 09:40:00,105.72,106.02,105.72,105.74,400.0,97.2521,97.528,97.2521,97.2705,400.0
2017-07-14 09:45:00,105.75,105.75,105.5,105.5,2511.0,97.2797,97.2797,97.0497,97.0497,2511.0
2017-07-14 09:50:00,105.64,105.89,105.64,105.89,2106.0,97.1785,97.4084,97.1785,97.4084,2106.0
2017-07-14 09:55:00,105.8,105.97,105.8,105.97,800.0,97.3257,97.482,97.3257,97.482,800.0
2017-07-14 10:00:00,105.97,106.32,105.97,106.32,1800.0,97.482,97.804,97.482,97.804,1800.0
2017-07-14 10:05:00,106.27,106.38,106.26,106.37,1315.0,97.758,97.8592,97.7488,97.85,1315.0
2017-07-14 10:10:00,106.37,106.53,106.34,106.53,4399.0,97.85,97.9972,97.8224,97.9972,4399.0
2017-07-14 10:15:00,106.53,106.79,106.53,106.79,1000.0,97.9972,98.2364,97.9972,98.2364,1000.0
2017-07-14 10:20:00,106.81,106.96,106.67,106.67,3336.0,98.2548,98.3927,98.126,98.126,3336.0
2017-07-14 10:25:00,106.67,106.67,106.67,106.67,0.0,98.126,98.126,98.126,98.126,0.0
2017-07-14 10:30:00,106.64,106.64,106.4,106.55,2047.0,98.0984,98.0984,97.8776,98.0156,2047.0
2017-07-14 10:35:00,106.5,106.66,106.5,106.66,700.0,97.9696,98.1168,97.9696,98.1168,700.0
2017-07-14 10:40:00,106.68,106.73,106.68,106.73,200.0,98.1352,98.1812,98.1352,98.1812,200.0
2017-07-14 10:45:00,106.71,106.73,106.71,106.73,699.0,98.1628,98.1812,98.1628,98.1812,699.0
2017-07-14 10:50:00,106.78,106.8,106.75,106.76,1100.0,98.2272,98.2456,98.1996,98.2088,1100.0
2017-07-14 10:55:00,106.8,106.8,106.8,106.8,100.0,98.2456,98.2456,98.2456,98.2456,100.0
2017-07-14 11:00:00,106.75,106.8,106.71,106.8,1800.0,98.1996,98.2456,98.1628,98.2456,1800.0
2017-07-14 11:05:00,106.85,106.87,106.81,106.81,1000.0,98.2916,98.31,98.2548,98.2548,1000.0
2017-07-14 11:10:00,106.9,106.98,106.9,106.98,300.0,98.3375,98.4111,98.3375,98.4111,300.0
2017-07-14 11:15:00,106.98,107.06,106.98,107.06,750.0,98.4111,98.4847,98.4111,98.4847,750.0
2017-07-14 11:20:00,107.04,107.05,106.94,107.05,2873.0,98.4663,98.4755,98.3743,98.4755,2873.0
2017-07-14 11:25:00,107.0,107.0,106.99,107.0,436.0,98.4295,98.4295,98.4203,98.4295,436.0
2017-07-14 11:30:00,107.01,107.08,107.0,107.04,2292.0,98.4387,98.5031,98.4295,98.4663,2292.0
2017-07-14 11:35:00,107.04,107.07,107.04,107.07,800.0,98.4663,98.4939,98.4663,98.4939,800.0
2017-07-14 11:40:00,107.04,107.1,107.02,107.06,1800.0,98.4663,98.5215,98.4479,98.4847,1800.0
2017-07-14 11:45:00,107.09,107.09,107.04,107.05,3417.0,98.5123,98.5123,98.4663,98.4755,3417.0
2017-07-14 11:50:00,107.06,107.17,107.03,107.17,4838.0,98.4847,98.5859,98.4571,98.5859,4838.0
2017-07-14 11:55:00,107.14,107.23,107.14,107.21,800.0,98.5583,98.6411,98.5583,98.6227,800.0
2017-07-14 12:00:00,107.25,107.28,107.17,107.27,1350.0,98.6595,98.6871,98.5859,98.6779,1350.0
2017-07-14 12:05:00,107.29,107.35,107.26,107.34,3441.0,98.6963,98.7515,98.6687,98.7423,3441.0
2017-07-14 12:10:00,107.3,107.34,107.3,107.3,1800.0,98.7055,98.7423,98.7055,98.7055,1800.0
2017-07-14 12:15:00,107.3,107.34,107.28,107.34,1515.0,98.7055,98.7423,98.6871,98.7423,1515.0
2017-07-14 12:20:00,107.34,107.37,107.34,107.35,1050.0,98.7423,98.7699,98.7423,98.7515,1050.0
2017-07-14 12:25:00,107.37,107.37,107.31,107.37,3611.0,98.7699,98.7699,98.7147,98.7699,3611.0
2017-07-14 12:30:00,107.42,107.42,107.42,107.42,100.0,98.8159,98.8159,98.8159,98.8159,100.0
2017-07-14 12:35:00,107.42,107.42,107.42,107.42,100.0,98.8159,98.8159,98.8159,98.8159,100.0
2017-07-14 12:40:00,107.4,107.46,107.4,107.46,1700.0,98.7975,98.8527,98.7975,98.8527,1700.0
2017-07-14 12:45:00,107.43,107.47,107.4,107.43,2642.0,98.8251,98.8619,98.7975,98.8251,2642.0
2017-07-14 12:50:00,107.41,107.49,107.41,107.49,1600.0,98.8067,98.8803,98.8067,98.8803,1600.0
2017-07-14 12:55:00,107.53,107.54,107.52,107.52,639.0,98.9171,98.9263,98.9079,98.9079,639.0
2017-07-14 13:00:00,107.47,107.55,107.47,107.47,1810.0,98.8619,98.9355,98.8619,98.8619,1810.0
2017-07-14 13:05:00,107.55,107.56,107.47,107.56,450.0,98.9355,98.9447,98.8619,98.9447,450.0
2017-07-14 13:10:00,107.56,107.6,107.56,107.6,630.0,98.9447,98.9815,98.9447,98.9815,630.0
2017-07-14 13:15:00,107.59,107.59,107.58,107.59,312.0,98.9723,98.9723,98.9631,98.9723,312.0
2017-07-14 13:20:00,107.59,107.66,107.55,107.66,900.0,98.9723,99.0367,98.9355,99.0367,900.0
2017-07-14 13:25:00,107.53,107.53,107.52,107.53,200.0,98.9171,98.9171,98.9079,98.9171,200.0
2017-07-14 13:30:00,107.53,107.63,107.53,107.63,400.0,98.9171,99.0091,98.9171,99.0091,400.0
2017-07-14 13:35:00,107.63,107.66,107.62,107.63,750.0,99.0091,99.0367,98.9999,99.0091,750.0
2017-07-14 13:40:00,107.61,107.65,107.61,107.65,600.0,98.9907,99.0275,98.9907,99.0275,600.0
2017-07-14 13:45:00,107.65,107.65,107.57,107.59,1981.0,99.0275,99.0275,98.9539,98.9723,1981.0
2017-07-14 13:50:00,107.64,107.68,107.64,107.68,1035.0,99.0183,99.0551,99.0183,99.0551,1035.0
2017-07-14 13:55:00,107.73,107.77,107.73,107.76,1124.0,99.1011,99.1379,99.1011,99.1287,1124.0
2017-07-14 14:00:00,107.77,107.84,107.77,107.84,1011.0,99.1379,99.2023,99.1379,99.2023,1011.0
2017-07-14 14:05:00,107.73,107.91,107.71,107.91,7947.0,99.1011,99.2667,99.0827,99.2667,7947.0
2017-07-14 14:10:00,107.91,108.08,107.91,108.07,2378.0,99.2667,99.423,99.2667,99.4138,2378.0
2017-07-14 14:15:00,108.12,108.12,107.98,108.08,1200.0,99.4598,99.4598,99.331,99.423,1200.0
2017-07-14 14:20:00,108.09,108.1,108.02,108.02,3202.0,99.4322,99.4414,99.3678,99.3678,3202.0
2017-07-14 14:25:00,108.06,108.06,107.91,107.91,3550.0,99.4046,99.4046,99.2667,99.2667,3550.0
2017-07-14 14:30:00,107.89,107.93,107.89,107.91,1600.0,99.2483,99.285,99.2483,99.2667,1600.0
2017-07-14 14:35:00,107.91,108.0,107.91,107.95,3096.0,99.2667,99.3494,99.2667,99.3034,3096.0
2017-07-14 14:40:00,107.98,108.07,107.93,108.0,9911.0,99.331,99.4138,99.285,99.3494,9911.0
2017-07-14 14:45:00,107.97,107.98,107.89,107.89,1472.0,99.3218,99.331,99.2483,99.2483,1472.0
2017-07-14 14:50:00,107.91,107.97,107.89,107.93,5100.0,99.2667,99.3218,99.2483,99.285,5100.0
2017-07-14 14:55:00,107.93,108.02,107.9,108.02,3682.0,99.285,99.3678,99.2575,99.3678,3682.0
2017-07-14 15:00:00,108.01,108.01,107.86,107.9,1300.0,99.3586,99.3586,99.2207,99.2575,1300.0
2017-07-14 15:05:00,107.9,107.93,107.87,107.9,1645.0,99.2575,99.285,99.2299,99.2575,1645.0
2017-07-14 15:10:00,107.95,108.03,107.92,107.92,3113.0,99.3034,99.377,99.2758,99.2758,3113.0
2017-07-14 15:15:00,107.99,108.01,107.95,107.95,800.0,99.3402,99.3586,99.3034,99.3034,800.0
2017-07-14 15:20:00,107.98,107.98,107.81,107.81,2802.0,99.331,99.331,99.1747,99.1747,2802.0
2017-07-14 15:25:00,107.88,107.99,107.81,107.98,3200.0,99.2391,99.3402,99.1747,99.331,3200.0
2017-07-14 15:30:00,107.92,108.2,107.85,108.06,8398.0,99.2758,99.5334,99.2115,99.4046,8398.0
2017-07-14 15:35:00,107.95,108.02,107.91,108.0,1792.0,99.3034,99.3678,99.2667,99.3494,1792.0
2017-07-14 15:40:00,108.01,108.01,107.85,107.85,7168.0,99.3586,99.3586,99.2115,99.2115,7168.0
2017-07-14 15:45:00,107.84,107.85,107.69,107.69,7297.0,99.2023,99.2115,99.0643,99.0643,7297.0
2017-07-14 15:50:00,107.69,107.69,107.56,107.63,11239.0,99.0643,99.0643,98.9447,99.0091,11239.0
2017-07-14 15:55:00,107.62,107.63,107.37,107.51,47561.0,98.9999,99.0091,98.7699,98.8987,47561.0
2017-07-17 09:30:00,107.35,107.38,106.96,106.96,3227.0,98.7515,98.7791,98.3927,98.3927,3227.0
2017-07-17 09:35:00,106.89,106.9,106.85,106.85,900.0,98.3283,98.3375,98.2916,98.2916,900.0
2017-07-17 09:40:00,106.85,106.85,106.85,106.85,100.0,98.2916,98.2916,98.2916,98.2916,100.0
2017-07-17 09:45:00,106.84,107.0,106.84,106.9,1105.0,98.2824,98.4295,98.2824,98.3375,1105.0
2017-07-17 09:50:00,106.9,106.9,106.9,106.9,0.0,98.3375,98.3375,98.3375,98.3375,0.0
2017-07-17 09:55:00,107.03,107.03,106.88,106.89,800.0,98.4571,98.4571,98.3192,98.3283,800.0
2017-07-17 10:00:00,106.81,106.81,106.77,106.77,200.0,98.2548,98.2548,98.218,98.218,200.0
2017-07-17 10:05:00,106.9,106.99,106.87,106.99,1378.0,98.3375,98.4203,98.31,98.4203,1378.0
2017-07-17 10:10:00,107.02,107.11,106.98,107.09,2373.0,98.4479,98.5307,98.4111,98.5123,2373.0
2017-07-17 10:15:00,107.08,107.25,107.02,107.2,5000.0,98.5031,98.6595,98.4479,98.6135,5000.0
2017-07-17 10:20:00,107.3,107.54,107.24,107.5,2476.0,98.7055,98.9263,98.6503,98.8895,2476.0
2017-07-17 10:25:00,107.39,107.52,107.39,107.45,800.0,98.7883,98.9079,98.7883,98.8435,800.0
2017-07-17 10:30:00,107.5,107.5,107.4,107.42,800.0,98.8895,98.8895,98.7975,98.8159,800.0
2017-07-17 10:35:00,107.48,107.52,107.4,107.45,2312.0,98.8711,98.9079,98.7975,98.8435,2312.0
2017-07-17 10:40:00,107.45,107.48,107.39,107.39,1000.0,98.8435,98.8711,98.7883,98.7883,1000.0
2017-07-17 10:45:00,107.45,107.57,107.42,107.57,1200.0,98.8435,98.9539,98.8159,98.9539,1200.0
2017-07-17 10:50:00,107.58,107.58,107.51,107.54,617.0,98.9631,98.9631,98.8987,98.9263,617.0
2017-07-17 10:55:00,107.58,107.81,107.58,107.81,1400.0,98.9631,99.1747,98.9631,99.1747,1400.0
2017-07-17 11:00:00,107.81,107.81,107.72,107.74,600.0,99.1747,99.1747,99.0919,99.1103,600.0
2017-07-17 11:05:00,107.73,107.73,107.5,107.5,2000.0,99.1011,99.1011,98.8895,98.8895,2000.0
2017-07-17 11:10:00,107.6,107.69,107.54,107.68,1190.0,98.9815,99.0643,98.9263,99.0551,1190.0
2017-07-17 11:15:00,107.61,107.65,107.61,107.65,400.0,98.9907,99.0275,98.9907,99.0275,400.0
2017-07-17 11:20:00,107.56,107.63,107.42,107.43,3350.0,98.9447,99.0091,98.8159,98.8251,3350.0
2017-07-17 11:25:00,107.47,107.5,107.47,107.5,200.0,98.8619,98.8895,98.8619,98.8895,200.0
2017-07-17 11:30:00,107.54,107.71,107.48,107.68,4396.0,98.9263,99.0827,98.8711,99.0551,4396.0
2017-07-17 11:35:00,107.61,107.61,107.52,107.57,700.0,98.9907,98.9907,98.9079,98.9539,700.0
2017-07-17 11:40:00,107.47,107.47,107.4,107.45,700.0,98.8619,98.8619,98.7975,98.8435,700.0
2017-07-17 11:45:00,107.45,107.45,107.42,107.42,300.0,98.8435,98.8435,98.8159,98.8159,300.0
2017-07-17 11:50:00,107.48,107.66,107.48,107.56,1379.0,98.8711,99.0367,98.8711,98.9447,1379.0
2017-07-17 11:55:00,107.63,107.63,107.52,107.52,2023.0,99.0091,99.0091,98.9079,98.9079,2023.0
2017-07-17 12:00:00,107.61,107.64,107.6,107.6,816.0,98.9907,99.0183,98.9815,98.9815,816.0
2017-07-17 12:05:00,107.62,107.65,107.6,107.64,700.0,98.9999,99.0275,98.9815,99.0183,700.0
2017-07-17 12:10:00,107.65,107.73,107.64,107.7,1100.0,99.0275,99.1011,99.0183,99.0735,1100.0
2017-07-17 12:15:00,107.74,107.74,107.69,107.69,200.0,99.1103,99.1103,99.0643,99.0643,200.0
2017-07-17 12:20:00,107.71,107.71,107.66,107.66,400.0,99.0827,99.0827,99.0367,99.0367,400.0
2017-07-17 12:25:00,107.67,107.67,107.56,107.56,2051.0,99.0459,99.0459,98.9447,98.9447,2051.0
2017-07-17 12:30:00,107.57,107.64,107.57,107.64,300.0,98.9539,99.0183,98.9539,99.0183,300.0
2017-07-17 12:35:00,107.59,107.6,107.53,107.59,400.0,98.9723,98.9815,98.9171,98.9723,400.0
2017-07-17 12:40:00,107.59,107.67,107.59,107.67,1147.0,98.9723,99.0459,98.9723,99.0459,1147.0
2017-07-17 12:45:00,107.64,107.66,107.62,107.66,600.0,99.0183,99.0367,98.9999,99.0367,600.0
2017-07-17 12:50:00,107.66,107.68,107.44,107.46,1987.0,99.0367,99.0551,98.8343,98.8527,1987.0
2017-07-17 12:55:00,107.38,107.38,107.35,107.35,300.0,98.7791,98.7791,98.7515,98.7515,300.0
2017-07-17 13:00:00,107.42,107.43,107.38,107.4,1303.0,98.8159,98.8251,98.7791,98.7975,1303.0
2017-07-17 13:05:00,107.36,107.42,107.35,107.4,2086.0,98.7607,98.8159,98.7515,98.7975,2086.0
2017-07-17 13:10:00,107.43,107.47,107.41,107.45,700.0,98.8251,98.8619,98.8067,98.8435,700.0
2017-07-17 13:15:00,107.48,107.51,107.44,107.46,1200.0,98.8711,98.8987,98.8343,98.8527,1200.0
2017-07-17 13:20:00,107.46,107.58,107.4,107.57,1200.0,98.8527,98.9631,98.7975,98.9539,1200.0
2017-07-17 13:25:00,107.59,107.64,107.58,107.64,400.0,98.9723,99.0183,98.9631,99.0183,400.0
2017-07-17 13:30:00,107.68,107.68,107.68,107.68,100.0,99.0551,99.0551,99.0551,99.0551,100.0
2017-07-17 13:35:00,107.62,107.68,107.54,107.65,2100.0,98.9999,99.0551,98.9263,99.0275,2100.0
2017-07-17 13:40:00,107.67,107.68,107.4,107.4,1205.0,99.0459,99.0551,98.7975,98.7975,1205.0
2017-07-17 13:45:00,107.53,107.67,107.49,107.67,2200.0,98.9171,99.0459,98.8803,99.0459,2200.0
2017-07-17 13:50:00,107.67,107.67,107.62,107.62,200.0,99.0459,99.0459,98.9999,98.9999,200.0
2017-07-17 13:55:00,107.63,107.64,107.55,107.64,767.0,99.0091,99.0183,98.9355,99.0183,767.0
2017-07-17 14:00:00,107.61,107.62,107.49,107.49,955.0,98.9907,98.9999,98.8803,98.8803,955.0
2017-07-17 14:05:00,107.52,107.52,107.42,107.42,2312.0,98.9079,98.9079,98.8159,98.8159,2312.0
2017-07-17 14:10:00,107.42,107.59,107.39,107.59,700.0,98.8159,98.9723,98.7883,98.9723,700.0
2017-07-17 14:15:00,107.55,107.55,107.55,107.55,100.0,98.9355,98.9355,98.9355,98.9355,100.0
2017-07-17 14:20:00,107.5,107.54,107.41,107.41,800.0,98.8895,98.9263,98.8067,98.8067,800.0
2017-07-17 14:25:00,107.42,107.55,107.42,107.55,509.0,98.8159,98.9355,98.8159,98.9355,509.0
2017-07-17 14:30:00,107.59,107.62,107.59,107.59,400.0,98.9723,98.9999,98.9723,98.9723,400.0
2017-07-17 14:35:00,107.63,107.68,107.61,107.61,2592.0,99.0091,99.0551,98.9907,98.9907,2592.0
2017-07-17 14:40:00,107.62,107.73,107.62,107.71,1000.0,98.9999,99.1011,98.9999,99.0827,1000.0
2017-07-17 14:45:00,107.67,107.72,107.66,107.66,1100.0,99.0459,99.0919,99.0367,99.0367,1100.0
2017-07-17 14:50:00,107.61,107.64,107.61,107.64,900.0,98.9907,99.0183,98.9907,99.0183,900.0
2017-07-17 14:55:00,107.62,107.62,107.51,107.51,1550.0,98.9999,98.9999,98.8987,98.8987,1550.0
2017-07-17 15:00:00,107.58,107.64,107.58,107.64,600.0,98.9631,99.0183,98.9631,99.0183,600.0
2017-07-17 15:05:00,107.63,107.68,107.57,107.63,3027.0,99.0091,99.0551,98.9539,99.0091,3027.0
2017-07-17 15:10:00,107.69,107.69,107.49,107.49,6992.0,99.0643,99.0643,98.8803,98.8803,6992.0
2017-07-17 15:15:00,107.47,107.54,107.39,107.41,1600.0,98.8619,98.9263,98.7883,98.8067,1600.0
2017-07-17 15:20:00,107.42,107.43,107.35,107.35,1110.0,98.8159,98.8251,98.7515,98.7515,1110.0
2017-07-17 15:25:00,107.43,107.43,107.29,107.37,4300.0,98.8251,98.8251,98.6963,98.7699,4300.0
2017-07-17 15:30:00,107.37,107.37,107.24,107.31,6986.0,98.7699,98.7699,98.6503,98.7147,6986.0
2017-07-17 15:35:00,107.29,107.34,107.2,107.26,5073.0,98.6963,98.7423,98.6135,98.6687,5073.0
2017-07-17 15:40:00,107.2,107.26,106.93,106.93,6801.0,98.6135,98.6687,98.3651,98.3651,6801.0
2017-07-17 15:45:00,106.9,106.96,106.86,106.92,5885.0,98.3375,98.3927,98.3008,98.3559,5885.0
2017-07-17 15:50:00,106.88,106.92,106.8,106.91,5922.0,98.3192,98.3559,98.2456,98.3467,5922.0
2017-07-17 15:55:00,106.89,107.04,106.86,107.0,16342.0,98.3283,98.4663,98.3008,98.4295,16342.0
2017-07-18 09:30:00,106.8,106.8,106.14,106.14,3891.0,98.2456,98.2456,97.6384,97.6384,3891.0
2017-07-18 09:35:00,106.04,106.26,106.03,106.08,1200.0,97.5464,97.7488,97.5372,97.5832,1200.0
2017-07-18 09:40:00,106.09,106.35,106.09,106.26,750.0,97.5924,97.8316,97.5924,97.7488,750.0
2017-07-18 09:45:00,106.29,106.59,106.29,106.59,1700.0,97.7764,98.0524,97.7764,98.0524,1700.0
2017-07-18 09:50:00,106.47,106.49,106.37,106.49,900.0,97.942,97.9604,97.85,97.9604,900.0
2017-07-18 09:55:00,106.48,106.48,106.26,106.26,1300.0,97.9512,97.9512,97.7488,97.7488,1300.0
2017-07-18 10:00:00,106.12,106.14,106.04,106.05,3297.0,97.62,97.6384,97.5464,97.5556,3297.0
2017-07-18 10:05:00,106.13,106.17,106.08,106.15,1300.0,97.6292,97.666,97.5832,97.6476,1300.0
2017-07-18 10:10:00,106.18,106.35,106.18,106.2,2600.0,97.6752,97.8316,97.6752,97.6936,2600.0
2017-07-18 10:15:00,106.25,106.26,106.0,106.05,2331.0,97.7396,97.7488,97.5096,97.5556,2331.0
2017-07-18 10:20:00,106.0,106.15,106.0,106.08,1200.0,97.5096,97.6476,97.5096,97.5832,1200.0
2017-07-18 10:25:00,106.09,106.11,105.97,105.97,1300.0,97.5924,97.6108,97.482,97.482,1300.0
2017-07-18 10:30:00,106.01,106.07,105.92,106.06,1900.0,97.5188,97.574,97.436,97.5648,1900.0
2017-07-18 10:35:00,106.04,106.08,105.98,106.08,1400.0,97.5464,97.5832,97.4912,97.5832,1400.0
2017-07-18 10:40:00,106.07,106.07,105.95,105.96,400.0,97.574,97.574,97.4636,97.4728,400.0
2017-07-18 10:45:00,105.91,106.04,105.9,106.04,800.0,97.4268,97.5464,97.4176,97.5464,800.0
2017-07-18 10:50:00,106.07,106.14,106.07,106.14,300.0,97.574,97.6384,97.574,97.6384,300.0
2017-07-18 10:55:00,106.2,106.3,106.2,106.29,700.0,97.6936,97.7856,97.6936,97.7764,700.0
2017-07-18 11:00:00,106.29,106.37,106.06,106.37,1350.0,97.7764,97.85,97.5648,97.85,1350.0
2017-07-18 11:05:00,106.32,106.32,106.23,106.23,700.0,97.804,97.804,97.7212,97.7212,700.0
2017-07-18 11:10:00,106.22,106.22,106.19,106.19,400.0,97.712,97.712,97.6844,97.6844,400.0
2017-07-18 11:15:00,106.14,106.24,106.14,106.24,1500.0,97.6384,97.7304,97.6384,97.7304,1500.0
2017-07-18 11:20:00,106.28,106.38,106.21,106.38,2200.0,97.7672,97.8592,97.7028,97.8592,2200.0
2017-07-18 11:25:00,106.47,106.55,106.46,106.5,500.0,97.942,98.0156,97.9328,97.9696,500.0
2017-07-18 11:30:00,106.51,106.57,106.41,106.57,1700.0,97.9788,98.034,97.8868,98.034,1700.0
2017-07-18 11:35:00,106.6,106.6,106.5,106.5,400.0,98.0616,98.0616,97.9696,97.9696,400.0
2017-07-18 11:40:00,106.62,106.63,106.62,106.63,200.0,98.08,98.0892,98.08,98.0892,200.0
2017-07-18 11:45:00,106.63,106.66,106.61,106.66,1200.0,98.0892,98.1168,98.0708,98.1168,1200.0
2017-07-18 11:50:00,106.64,106.78,106.63,106.75,1500.0,98.0984,98.2272,98.0892,98.1996,1500.0
2017-07-18 11:55:00,106.79,106.9,106.75,106.9,6368.0,98.2364,98.3375,98.1996,98.3375,6368.0
2017-07-18 12:00:00,106.88,106.98,106.88,106.98,2600.0,98.3192,98.4111,98.3192,98.4111,2600.0
2017-07-18 12:05:00,106.97,107.05,106.94,107.05,1801.0,98.4019,98.4755,98.3743,98.4755,1801.0
2017-07-18 12:10:00,107.05,107.05,106.94,107.04,1700.0,98.4755,98.4755,98.3743,98.4663,1700.0
2017-07-18 12:15:00,107.04,107.09,107.02,107.03,15400.0,98.4663,98.5123,98.4479,98.4571,15400.0
2017-07-18 12:20:00,107.0,107.12,107.0,107.08,4300.0,98.4295,98.5399,98.4295,98.5031,4300.0
2017-07-18 12:25:00,107.12,107.12,106.99,107.02,3158.0,98.5399,98.5399,98.4203,98.4479,3158.0
2017-07-18 12:30:00,107.05,107.11,107.04,107.06,400.0,98.4755,98.5307,98.4663,98.4847,400.0
2017-07-18 12:35:00,107.05,107.09,107.02,107.03,1500.0,98.4755,98.5123,98.4479,98.4571,1500.0
2017-07-18 12:40:00,107.11,107.46,107.06,107.37,39780.0,98.5307,98.8527,98.4847,98.7699,39780.0
2017-07-18 12:45:00,107.32,107.37,107.23,107.29,2702.0,98.7239,98.7699,98.6411,98.6963,2702.0
2017-07-18 12:50:00,107.29,107.36,107.25,107.3,1100.0,98.6963,98.7607,98.6595,98.7055,1100.0
2017-07-18 12:55:00,107.28,107.34,107.13,107.13,1100.0,98.6871,98.7423,98.5491,98.5491,1100.0
2017-07-18 13:00:00,107.15,107.15,106.97,107.14,2008.0,98.5675,98.5675,98.4019,98.5583,2008.0
2017-07-18 13:05:00,107.14,107.22,107.14,107.14,1400.0,98.5583,98.6319,98.5583,98.5583,1400.0
2017-07-18 13:10:00,107.11,107.11,107.11,107.11,100.0,98.5307,98.5307,98.5307,98.5307,100.0
2017-07-18 13:15:00,107.16,107.22,107.09,107.22,16027.0,98.5767,98.6319,98.5123,98.6319,16027.0
2017-07-18 13:20:00,107.19,107.22,107.12,107.22,2905.0,98.6043,98.6319,98.5399,98.6319,2905.0
2017-07-18 13:25:00,107.21,107.22,107.18,107.22,1500.0,98.6227,98.6319,98.5951,98.6319,1500.0
2017-07-18 13:30:00,107.2,107.22,107.17,107.22,1700.0,98.6135,98.6319,98.5859,98.6319,1700.0
2017-07-18 13:35:00,107.22,107.29,107.22,107.29,700.0,98.6319,98.6963,98.6319,98.6963,700.0
2017-07-18 13:40:00,107.24,107.27,107.19,107.19,1700.0,98.6503,98.6779,98.6043,98.6043,1700.0
2017-07-18 13:45:00,107.13,107.21,107.13,107.21,600.0,98.5491,98.6227,98.5491,98.6227,600.0
2017-07-18 13:50:00,107.18,107.2,107.11,107.17,2283.0,98.5951,98.6135,98.5307,98.5859,2283.0
2017-07-18 13:55:00,107.16,107.2,107.16,107.2,400.0,98.5767,98.6135,98.5767,98.6135,400.0
2017-07-18 14:00:00,107.14,107.14,106.99,107.14,1500.0,98.5583,98.5583,98.4203,98.5583,1500.0
2017-07-18 14:05:00,107.09,107.13,107.01,107.01,1400.0,98.5123,98.5491,98.4387,98.4387,1400.0
2017-07-18 14:10:00,107.06,107.13,107.05,107.13,500.0,98.4847,98.5491,98.4755,98.5491,500.0
2017-07-18 14:15:00,107.13,107.16,107.11,107.12,949.0,98.5491,98.5767,98.5307,98.5399,949.0
2017-07-18 14:20:00,107.11,107.15,107.11,107.15,600.0,98.5307,98.5675,98.5307,98.5675,600.0
2017-07-18 14:25:00,107.08,107.13,107.07,107.13,4196.0,98.5031,98.5491,98.4939,98.5491,4196.0
2017-07-18 14:30:00,107.13,107.16,107.1,107.15,1539.0,98.5491,98.5767,98.5215,98.5675,1539.0
2017-07-18 14:35:00,107.11,107.15,107.06,107.13,1700.0,98.5307,98.5675,98.4847,98.5491,1700.0
2017-07-18 14:40:00,107.13,107.18,107.1,107.18,1800.0,98.5491,98.5951,98.5215,98.5951,1800.0
2017-07-18 14:45:00,107.14,107.21,107.13,107.21,2294.0,98.5583,98.6227,98.5491,98.6227,2294.0
2017-07-18 14:50:00,107.26,107.26,107.17,107.17,1199.0,98.6687,98.6687,98.5859,98.5859,1199.0
2017-07-18 14:55:00,107.21,107.21,107.17,107.19,800.0,98.6227,98.6227,98.5859,98.6043,800.0
2017-07-18 15:00:00,107.21,107.29,107.21,107.26,1755.0,98.6227,98.6963,98.6227,98.6687,1755.0
2017-07-18 15:05:00,107.29,107.32,107.16,107.17,3195.0,98.6963,98.7239,98.5767,98.5859,3195.0
2017-07-18 15:10:00,107.2,107.2,107.19,107.2,100.0,98.6135,98.6135,98.6043,98.6135,100.0
2017-07-18 15:15:00,107.21,107.21,107.14,107.17,1300.0,98.6227,98.6227,98.5583,98.5859,1300.0
2017-07-18 15:20:00,107.07,107.15,107.07,107.15,1599.0,98.4939,98.5675,98.4939,98.5675,1599.0
2017-07-18 15:25:00,107.14,107.15,107.08,107.1,1800.0,98.5583,98.5675,98.5031,98.5215,1800.0
2017-07-18 15:30:00,107.14,107.14,107.06,107.1,2300.0,98.5583,98.5583,98.4847,98.5215,2300.0
2017-07-18 15:35:00,107.12,107.2,107.1,107.19,6312.0,98.5399,98.6135,98.5215,98.6043,6312.0
2017-07-18 15:40:00,107.16,107.16,106.96,107.09,5943.0,98.5767,98.5767,98.3927,98.5123,5943.0
2017-07-18 15:45:00,107.11,107.12,106.91,107.01,3100.0,98.5307,98.5399,98.3467,98.4387,3100.0
2017-07-18 15:50:00,106.96,107.03,106.91,106.98,5605.0,98.3927,98.4571,98.3467,98.4111,5605.0
2017-07-18 15:55:00,107.01,107.04,106.9,107.02,19633.0,98.4387,98.4663,98.3375,98.4479,19633.0
2017-07-19 09:30:00,107.3,107.3,107.14,107.16,4522.0,98.7055,98.7055,98.5583,98.5767,4522.0
2017-07-19 09:35:00,107.06,107.8,107.06,107.8,1400.0,98.4847,99.1655,98.4847,99.1655,1400.0
2017-07-19 09:40:00,107.36,107.36,107.36,107.36,100.0,98.7607,98.7607,98.7607,98.7607,100.0
2017-07-19 09:45:00,107.56,107.63,107.41,107.63,700.0,98.9447,99.0091,98.8067,99.0091,700.0
2017-07-19 09:50:00,107.84,107.85,107.53,107.59,1857.0,99.2023,99.2115,98.9171,98.9723,1857.0
2017-07-19 09:55:00,107.68,107.68,107.48,107.58,400.0,99.0551,99.0551,98.8711,98.9631,400.0
2017-07-19 10:00:00,107.31,107.34,107.29,107.34,580.0,98.7147,98.7423,98.6963,98.7423,580.0
2017-07-19 10:05:00,107.39,107.54,107.39,107.45,2243.0,98.7883,98.9263,98.7883,98.8435,2243.0
2017-07-19 10:10:00,107.42,107.42,107.25,107.33,3000.0,98.8159,98.8159,98.6595,98.7331,3000.0
2017-07-19 10:15:00,107.34,107.45,107.34,107.45,413.0,98.7423,98.8435,98.7423,98.8435,413.0
2017-07-19 10:20:00,107.48,107.62,107.44,107.44,1700.0,98.8711,98.9999,98.8343,98.8343,1700.0
2017-07-19 10:25:00,107.42,107.43,107.42,107.42,400.0,98.8159,98.8251,98.8159,98.8159,400.0
2017-07-19 10:30:00,107.35,107.42,107.07,107.42,2600.0,98.7515,98.8159,98.4939,98.8159,2600.0
2017-07-19 10:35:00,107.41,107.47,107.2,107.2,900.0,98.8067,98.8619,98.6135,98.6135,900.0
2017-07-19 10:40:00,107.24,107.24,107.22,107.22,339.0,98.6503,98.6503,98.6319,98.6319,339.0
2017-07-19 10:45:00,107.24,107.39,107.24,107.26,2000.0,98.6503,98.7883,98.6503,98.6687,2000.0
2017-07-19 10:50:00,107.3,107.3,107.25,107.25,200.0,98.7055,98.7055,98.6595,98.6595,200.0
2017-07-19 10:55:00,107.19,107.21,107.03,107.19,2400.0,98.6043,98.6227,98.4571,98.6043,2400.0
2017-07-19 11:00:00,107.18,107.18,107.11,107.18,1315.0,98.5951,98.5951,98.5307,98.5951,1315.0
2017-07-19 11:05:00,107.25,107.35,107.25,107.32,300.0,98.6595,98.7515,98.6595,98.7239,300.0
2017-07-19 11:10:00,107.36,107.36,107.13,107.13,500.0,98.7607,98.7607,98.5491,98.5491,500.0
2017-07-19 11:15:00,107.2,107.35,107.14,107.35,1620.0,98.6135,98.7515,98.5583,98.7515,1620.0
2017-07-19 11:20:00,107.29,107.29,107.01,107.15,800.0,98.6963,98.6963,98.4387,98.5675,800.0
2017-07-19 11:25:00,107.34,107.36,107.24,107.36,500.0,98.7423,98.7607,98.6503,98.7607,500.0
2017-07-19 11:30:00,107.33,107.33,107.17,107.21,930.0,98.7331,98.7331,98.5859,98.6227,930.0
2017-07-19 11:35:00,107.31,107.37,107.3,107.36,1000.0,98.7147,98.7699,98.7055,98.7607,1000.0
2017-07-19 11:40:00,107.36,107.36,107.19,107.19,21031.0,98.7607,98.7607,98.6043,98.6043,21031.0
2017-07-19 11:45:00,107.23,107.24,106.9,107.08,15894.0,98.6411,98.6503,98.3375,98.5031,15894.0
2017-07-19 11:50:00,107.13,107.18,107.06,107.06,1300.0,98.5491,98.5951,98.4847,98.4847,1300.0
2017-07-19 11:55:00,107.04,107.14,107.03,107.1,10800.0,98.4663,98.5583,98.4571,98.5215,10800.0
2017-07-19 12:00:00,107.23,107.24,107.1,107.1,698.0,98.6411,98.6503,98.5215,98.5215,698.0
2017-07-19 12:05:00,107.14,107.23,107.03,107.03,3300.0,98.5583,98.6411,98.4571,98.4571,3300.0
2017-07-19 12:10:00,107.11,107.24,107.11,107.18,2165.0,98.5307,98.6503,98.5307,98.5951,2165.0
2017-07-19 12:15:00,107.14,107.14,107.14,107.14,100.0,98.5583,98.5583,98.5583,98.5583,100.0
2017-07-19 12:20:00,107.19,107.21,107.03,107.17,2300.0,98.6043,98.6227,98.4571,98.5859,2300.0
2017-07-19 12:25:00,107.13,107.13,107.13,107.13,100.0,98.5491,98.5491,98.5491,98.5491,100.0
2017-07-19 12:30:00,107.17,107.21,107.05,107.09,2000.0,98.5859,98.6227,98.4755,98.5123,2000.0
2017-07-19 12:35:00,107.19,107.2,107.06,107.06,1000.0,98.6043,98.6135,98.4847,98.4847,1000.0
2017-07-19 12:40:00,107.06,107.06,107.06,107.06,0.0,98.4847,98.4847,98.4847,98.4847,0.0
2017-07-19 12:45:00,107.13,107.18,106.96,107.06,3846.0,98.5491,98.5951,98.3927,98.4847,3846.0
2017-07-19 12:50:00,107.0,107.17,107.0,107.17,1200.0,98.4295,98.5859,98.4295,98.5859,1200.0
2017-07-19 12:55:00,107.22,107.22,107.15,107.19,1000.0,98.6319,98.6319,98.5675,98.6043,1000.0
2017-07-19 13:00:00,107.26,107.26,107.18,107.19,1300.0,98.6687,98.6687,98.5951,98.6043,1300.0
2017-07-19 13:05:00,107.24,107.51,107.24,107.28,2685.0,98.6503,98.8987,98.6503,98.6871,2685.0
2017-07-19 13:10:00,107.24,107.3,107.23,107.3,497.0,98.6503,98.7055,98.6411,98.7055,497.0
2017-07-19 13:15:00,107.3,107.3,107.3,107.3,0.0,98.7055,98.7055,98.7055,98.7055,0.0
2017-07-19 13:20:00,107.37,107.52,107.28,107.28,1453.0,98.7699,98.9079,98.6871,98.6871,1453.0
2017-07-19 13:25:00,107.28,107.28,107.28,107.28,0.0,98.6871,98.6871,98.6871,98.6871,0.0
2017-07-19 13:30:00,107.36,107.38,106.98,107.22,1500.0,98.7607,98.7791,98.4111,98.6319,1500.0
2017-07-19 13:35:00,107.29,107.44,107.29,107.44,900.0,98.6963,98.8343,98.6963,98.8343,900.0
2017-07-19 13:40:00,107.37,107.4,107.24,107.3,1405.0,98.7699,98.7975,98.6503,98.7055,1405.0
2017-07-19 13:45:00,107.27,107.27,107.19,107.2,400.0,98.6779,98.6779,98.6043,98.6135,400.0
2017-07-19 13:50:00,107.24,107.53,107.24,107.51,5600.0,98.6503,98.9171,98.6503,98.8987,5600.0
2017-07-19 13:55:00,107.44,107.5,107.44,107.47,900.0,98.8343,98.8895,98.8343,98.8619,900.0
2017-07-19 14:00:00,107.47,107.47,107.28,107.28,800.0,98.8619,98.8619,98.6871,98.6871,800.0
2017-07-19 14:05:00,107.28,107.38,107.25,107.25,1599.0,98.6871,98.7791,98.6595,98.6595,1599.0
2017-07-19 14:10:00,107.25,107.43,107.25,107.43,3400.0,98.6595,98.8251,98.6595,98.8251,3400.0
2017-07-19 14:15:00,107.45,107.5,107.4,107.43,1271.0,98.8435,98.8895,98.7975,98.8251,1271.0
2017-07-19 14:20:00,107.38,107.39,107.32,107.32,2605.0,98.7791,98.7883,98.7239,98.7239,2605.0
2017-07-19 14:25:00,107.39,107.4,107.39,107.4,300.0,98.7883,98.7975,98.7883,98.7975,300.0
2017-07-19 14:30:00,107.42,107.48,107.42,107.44,2300.0,98.8159,98.8711,98.8159,98.8343,2300.0
2017-07-19 14:35:00,107.48,107.48,107.39,107.46,1000.0,98.8711,98.8711,98.7883,98.8527,1000.0
2017-07-19 14:40:00,107.47,107.53,107.44,107.46,1100.0,98.8619,98.9171,98.8343,98.8527,1100.0
2017-07-19 14:45:00,107.49,107.64,107.49,107.55,1896.0,98.8803,99.0183,98.8803,98.9355,1896.0
2017-07-19 14:50:00,107.58,107.58,107.52,107.53,1100.0,98.9631,98.9631,98.9079,98.9171,1100.0
2017-07-19 14:55:00,107.53,107.58,107.41,107.42,2437.0,98.9171,98.9631,98.8067,98.8159,2437.0
2017-07-19 15:00:00,107.46,107.5,107.37,107.46,4545.0,98.8527,98.8895,98.7699,98.8527,4545.0
2017-07-19 15:05:00,107.48,107.51,107.42,107.42,1348.0,98.8711,98.8987,98.8159,98.8159,1348.0
2017-07-19 15:10:00,107.46,107.73,107.46,107.73,3809.0,98.8527,99.1011,98.8527,99.1011,3809.0
2017-07-19 15:15:00,107.61,107.65,107.34,107.48,2200.0,98.9907,99.0275,98.7423,98.8711,2200.0
2017-07-19 15:20:00,107.51,107.56,107.5,107.56,909.0,98.8987,98.9447,98.8895,98.9447,909.0
2017-07-19 15:25:00,107.67,107.67,107.52,107.53,1100.0,99.0459,99.0459,98.9079,98.9171,1100.0
2017-07-19 15:30:00,107.56,107.58,107.5,107.54,2062.0,98.9447,98.9631,98.8895,98.9263,2062.0
2017-07-19 15:35:00,107.59,107.61,107.51,107.61,2674.0,98.9723,98.9907,98.8987,98.9907,2674.0
2017-07-19 15:40:00,107.59,107.59,107.52,107.52,710.0,98.9723,98.9723,98.9079,98.9079,710.0
2017-07-19 15:45:00,107.6,107.61,107.53,107.58,5388.0,98.9815,98.9907,98.9171,98.9631,5388.0
2017-07-19 15:50:00,107.55,107.6,107.5,107.57,4557.0,98.9355,98.9815,98.8895,98.9539,4557.0
2017-07-19 15:55:00,107.51,107.68,107.5,107.58,13807.0,98.8987,99.0551,98.8895,98.9631,13807.0
2017-07-20 09:30:00,107.79,108.0,107.79,107.97,2747.0,99.1563,99.3494,99.1563,99.3218,2747.0
2017-07-20 09:35:00,107.76,108.03,107.5,107.51,4447.0,99.1287,99.377,98.8895,98.8987,4447.0
2017-07-20 09:40:00,107.89,107.91,107.59,107.59,1625.0,99.2483,99.2667,98.9723,98.9723,1625.0
2017-07-20 09:45:00,107.54,108.27,107.54,108.26,1630.0,98.9263,99.5978,98.9263,99.5886,1630.0
2017-07-20 09:50:00,108.17,108.25,107.96,107.96,437.0,99.5058,99.5794,99.3126,99.3126,437.0
2017-07-20 09:55:00,107.92,107.95,107.62,107.8,1553.0,99.2758,99.3034,98.9999,99.1655,1553.0
2017-07-20 10:00:00,107.67,107.71,107.51,107.56,1300.0,99.0459,99.0827,98.8987,98.9447,1300.0
2017-07-20 10:05:00,107.69,107.88,107.51,107.51,1200.0,99.0643,99.2391,98.8987,98.8987,1200.0
2017-07-20 10:10:00,107.65,107.76,107.65,107.76,1400.0,99.0275,99.1287,99.0275,99.1287,1400.0
2017-07-20 10:15:00,107.7,107.7,107.68,107.68,400.0,99.0735,99.0735,99.0551,99.0551,400.0
2017-07-20 10:20:00,107.64,107.64,107.55,107.55,600.0,99.0183,99.0183,98.9355,98.9355,600.0
2017-07-20 10:25:00,107.57,107.64,107.55,107.59,1000.0,98.9539,99.0183,98.9355,98.9723,1000.0
2017-07-20 10:30:00,107.63,107.63,107.48,107.54,1000.0,99.0091,99.0091,98.8711,98.9263,1000.0
2017-07-20 10:35:00,107.53,107.53,107.26,107.26,1400.0,98.9171,98.9171,98.6687,98.6687,1400.0
2017-07-20 10:40:00,107.38,107.38,107.37,107.38,100.0,98.7791,98.7791,98.7699,98.7791,100.0
2017-07-20 10:45:00,107.43,107.43,107.43,107.43,100.0,98.8251,98.8251,98.8251,98.8251,100.0
2017-07-20 10:50:00,107.45,107.61,107.36,107.6,1065.0,98.8435,98.9907,98.7607,98.9815,1065.0
2017-07-20 10:55:00,107.72,107.72,107.72,107.72,100.0,99.0919,99.0919,99.0919,99.0919,100.0
2017-07-20 11:00:00,107.7,107.92,107.6,107.8,1294.0,99.0735,99.2758,98.9815,99.1655,1294.0
2017-07-20 11:05:00,107.92,107.92,107.69,107.69,1000.0,99.2758,99.2758,99.0643,99.0643,1000.0
2017-07-20 11:10:00,107.58,107.59,107.36,107.42,2661.0,98.9631,98.9723,98.7607,98.8159,2661.0
2017-07-20 11:15:00,107.42,107.56,107.42,107.48,1227.0,98.8159,98.9447,98.8159,98.8711,1227.0
2017-07-20 11:20:00,107.38,107.55,107.38,107.54,1600.0,98.7791,98.9355,98.7791,98.9263,1600.0
2017-07-20 11:25:00,107.46,107.47,107.44,107.44,1100.0,98.8527,98.8619,98.8343,98.8343,1100.0
2017-07-20 11:30:00,107.61,107.72,107.5,107.58,1375.0,98.9907,99.0919,98.8895,98.9631,1375.0
2017-07-20 11:35:00,107.58,107.58,107.58,107.58,200.0,98.9631,98.9631,98.9631,98.9631,200.0
2017-07-20 11:40:00,107.57,107.57,107.52,107.55,300.0,98.9539,98.9539,98.9079,98.9355,300.0
2017-07-20 11:45:00,107.54,107.61,107.33,107.33,1300.0,98.9263,98.9907,98.7331,98.7331,1300.0
2017-07-20 11:50:00,107.44,107.46,107.3,107.43,894.0,98.8343,98.8527,98.7055,98.8251,894.0
2017-07-20 11:55:00,107.47,107.52,107.35,107.47,2158.0,98.8619,98.9079,98.7515,98.8619,2158.0
2017-07-20 12:00:00,107.4,107.53,107.39,107.53,600.0,98.7975,98.9171,98.7883,98.9171,600.0
2017-07-20 12:05:00,107.42,107.57,107.42,107.5,500.0,98.8159,98.9539,98.8159,98.8895,500.0
2017-07-20 12:10:00,107.53,107.53,107.34,107.5,1300.0,98.9171,98.9171,98.7423,98.8895,1300.0
2017-07-20 12:15:00,107.5,107.5,107.5,107.5,0.0,98.8895,98.8895,98.8895,98.8895,0.0
2017-07-20 12:20:00,107.47,107.47,107.47,107.47,100.0,98.8619,98.8619,98.8619,98.8619,100.0
2017-07-20 12:25:00,107.5,107.59,107.4,107.43,1613.0,98.8895,98.9723,98.7975,98.8251,1613.0
2017-07-20 12:30:00,107.54,107.68,107.44,107.68,500.0,98.9263,99.0551,98.8343,99.0551,500.0
2017-07-20 12:35:00,107.64,107.73,107.64,107.71,300.0,99.0183,99.1011,99.0183,99.0827,300.0
2017-07-20 12:40:00,107.77,107.86,107.61,107.86,700.0,99.1379,99.2207,98.9907,99.2207,700.0
2017-07-20 12:45:00,107.71,107.8,107.71,107.73,949.0,99.0827,99.1655,99.0827,99.1011,949.0
2017-07-20 12:50:00,107.61,107.84,107.61,107.73,500.0,98.9907,99.2023,98.9907,99.1011,500.0
2017-07-20 12:55:00,107.69,107.69,107.62,107.62,300.0,99.0643,99.0643,98.9999,98.9999,300.0
2017-07-20 13:00:00,107.72,107.73,107.57,107.57,800.0,99.0919,99.1011,98.9539,98.9539,800.0
2017-07-20 13:05:00,107.42,107.77,107.42,107.74,900.0,98.8159,99.1379,98.8159,99.1103,900.0
2017-07-20 13:10:00,107.66,107.66,107.66,107.66,200.0,99.0367,99.0367,99.0367,99.0367,200.0
2017-07-20 13:15:00,107.52,107.65,107.52,107.65,200.0,98.9079,99.0275,98.9079,99.0275,200.0
2017-07-20 13:20:00,107.59,107.66,107.52,107.53,800.0,98.9723,99.0367,98.9079,98.9171,800.0
2017-07-20 13:25:00,107.64,107.66,107.59,107.6,1100.0,99.0183,99.0367,98.9723,98.9815,1100.0
2017-07-20 13:30:00,107.6,107.61,107.6,107.6,600.0,98.9815,98.9907,98.9815,98.9815,600.0
2017-07-20 13:35:00,107.69,107.76,107.63,107.63,1230.0,99.0643,99.1287,99.0091,99.0091,1230.0
2017-07-20 13:40:00,107.62,107.62,107.41,107.57,2099.0,98.9999,98.9999,98.8067,98.9539,2099.0
2017-07-20 13:45:00,107.66,107.66,107.57,107.6,1600.0,99.0367,99.0367,98.9539,98.9815,1600.0
2017-07-20 13:50:00,107.51,107.51,107.44,107.44,200.0,98.8987,98.8987,98.8343,98.8343,200.0
2017-07-20 13:55:00,107.55,107.56,107.51,107.54,800.0,98.9355,98.9447,98.8987,98.9263,800.0
2017-07-20 14:00:00,107.55,107.67,107.41,107.53,1143.0,98.9355,99.0459,98.8067,98.9171,1143.0
2017-07-20 14:05:00,107.51,107.61,107.51,107.6,400.0,98.8987,98.9907,98.8987,98.9815,400.0
2017-07-20 14:10:00,107.62,107.62,107.46,107.47,1941.0,98.9999,98.9999,98.8527,98.8619,1941.0
2017-07-20 14:15:00,107.47,107.47,107.47,107.47,0.0,98.8619,98.8619,98.8619,98.8619,0.0
2017-07-20 14:20:00,107.49,107.56,107.43,107.43,300.0,98.8803,98.9447,98.8251,98.8251,300.0
2017-07-20 14:25:00,107.43,107.43,107.36,107.41,800.0,98.8251,98.8251,98.7607,98.8067,800.0
2017-07-20 14:30:00,107.36,107.41,107.27,107.27,1514.0,98.7607,98.8067,98.6779,98.6779,1514.0
2017-07-20 14:35:00,107.26,107.36,107.22,107.27,1300.0,98.6687,98.7607,98.6319,98.6779,1300.0
2017-07-20 14:40:00,107.22,107.26,107.19,107.19,600.0,98.6319,98.6687,98.6043,98.6043,600.0
2017-07-20 14:45:00,107.19,107.34,107.19,107.34,1700.0,98.6043,98.7423,98.6043,98.7423,1700.0
2017-07-20 14:50:00,107.49,107.49,107.45,107.45,200.0,98.8803,98.8803,98.8435,98.8435,200.0
2017-07-20 14:55:00,107.45,107.45,107.45,107.45,0.0,98.8435,98.8435,98.8435,98.8435,0.0
2017-07-20 15:00:00,107.51,107.52,107.5,107.51,1000.0,98.8987,98.9079,98.8895,98.8987,1000.0
2017-07-20 15:05:00,107.58,107.6,107.56,107.56,400.0,98.9631,98.9815,98.9447,98.9447,400.0
2017-07-20 15:10:00,107.56,107.6,107.53,107.6,1500.0,98.9447,98.9815,98.9171,98.9815,1500.0
2017-07-20 15:15:00,107.6,107.6,107.6,107.6,100.0,98.9815,98.9815,98.9815,98.9815,100.0
2017-07-20 15:20:00,107.57,107.57,107.47,107.5,3100.0,98.9539,98.9539,98.8619,98.8895,3100.0
2017-07-20 15:25:00,107.55,107.62,107.46,107.46,2605.0,98.9355,98.9999,98.8527,98.8527,2605.0
2017-07-20 15:30:00,107.36,107.49,107.33,107.42,2631.0,98.7607,98.8803,98.7331,98.8159,2631.0
2017-07-20 15:35:00,107.34,107.4,107.33,107.4,1300.0,98.7423,98.7975,98.7331,98.7975,1300.0
2017-07-20 15:40:00,107.49,107.49,107.38,107.38,2700.0,98.8803,98.8803,98.7791,98.7791,2700.0
2017-07-20 15:45:00,107.46,107.48,107.35,107.36,1394.0,98.8527,98.8711,98.7515,98.7607,1394.0
2017-07-20 15:50:00,107.33,107.38,107.28,107.3,1780.0,98.7331,98.7791,98.6871,98.7055,1780.0
2017-07-20 15:55:00,107.38,107.45,107.31,107.4,8876.0,98.7791,98.8435,98.7147,98.7975,8876.0
2017-07-21 09:30:00,107.17,107.23,107.17,107.23,1323.0,98.5859,98.6411,98.5859,98.6411,1323.0
2017-07-21 09:35:00,107.19,107.19,107.19,107.19,100.0,98.6043,98.6043,98.6043,98.6043,100.0
2017-07-21 09:40:00,107.19,107.19,107.19,107.19,0.0,98.6043,98.6043,98.6043,98.6043,0.0
2017-07-21 09:45:00,107.52,107.6,107.12,107.6,1369.0,98.9079,98.9815,98.5399,98.9815,1369.0
2017-07-21 09:50:00,107.81,107.88,107.47,107.56,2532.0,99.1747,99.2391,98.8619,98.9447,2532.0
2017-07-21 09:55:00,107.9,107.9,107.89,107.89,300.0,99.2575,99.2575,99.2483,99.2483,300.0
2017-07-21 10:00:00,107.78,107.85,107.55,107.85,600.0,99.1471,99.2115,98.9355,99.2115,600.0
2017-07-21 10:05:00,107.67,107.87,107.61,107.64,1600.0,99.0459,99.2299,98.9907,99.0183,1600.0
2017-07-21 10:10:00,107.89,108.08,107.83,108.02,2720.0,99.2483,99.423,99.1931,99.3678,2720.0
2017-07-21 10:15:00,108.04,108.04,107.82,108.01,600.0,99.3862,99.3862,99.1839,99.3586,600.0
2017-07-21 10:20:00,107.97,108.3,107.97,108.3,900.0,99.3218,99.6254,99.3218,99.6254,900.0
2017-07-21 10:25:00,107.98,108.29,107.86,108.01,1606.0,99.331,99.6162,99.2207,99.3586,1606.0
2017-07-21 10:30:00,108.04,108.12,107.99,108.12,1100.0,99.3862,99.4598,99.3402,99.4598,1100.0
2017-07-21 10:35:00,108.04,108.23,108.03,108.23,1594.0,99.3862,99.561,99.377,99.561,1594.0
2017-07-21 10:40:00,108.23,108.23,108.23,108.23,0.0,99.561,99.561,99.561,99.561,0.0
2017-07-21 10:45:00,108.24,108.24,108.24,108.24,100.0,99.5702,99.5702,99.5702,99.5702,100.0
2017-07-21 10:50:00,108.18,108.22,108.06,108.12,1800.0,99.515,99.5518,99.4046,99.4598,1800.0
2017-07-21 10:55:00,108.02,108.07,108.02,108.07,1100.0,99.3678,99.4138,99.3678,99.4138,1100.0
2017-07-21 11:00:00,108.22,108.22,108.07,108.07,200.0,99.5518,99.5518,99.4138,99.4138,200.0
2017-07-21 11:05:00,108.07,108.07,108.07,108.07,0.0,99.4138,99.4138,99.4138,99.4138,0.0
2017-07-21 11:10:00,108.25,108.25,108.1,108.15,1600.0,99.5794,99.5794,99.4414,99.4874,1600.0
2017-07-21 11:15:00,108.11,108.28,108.11,108.25,2400.0,99.4506,99.607,99.4506,99.5794,2400.0
2017-07-21 11:20:00,108.21,108.35,108.21,108.34,1500.0,99.5426,99.6714,99.5426,99.6622,1500.0
2017-07-21 11:25:00,108.33,108.36,108.31,108.36,1200.0,99.653,99.6806,99.6346,99.6806,1200.0
2017-07-21 11:30:00,108.38,108.38,108.0,108.01,8200.0,99.699,99.699,99.3494,99.3586,8200.0
2017-07-21 11:35:00,108.06,108.08,107.87,107.95,2550.0,99.4046,99.423,99.2299,99.3034,2550.0
2017-07-21 11:40:00,107.95,107.96,107.9,107.96,432.0,99.3034,99.3126,99.2575,99.3126,432.0
2017-07-21 11:45:00,107.89,107.89,107.8,107.8,600.0,99.2483,99.2483,99.1655,99.1655,600.0
2017-07-21 11:50:00,107.73,107.8,107.63,107.8,2200.0,99.1011,99.1655,99.0091,99.1655,2200.0
2017-07-21 11:55:00,107.63,107.74,107.61,107.73,300.0,99.0091,99.1103,98.9907,99.1011,300.0
2017-07-21 12:00:00,107.73,107.74,107.54,107.55,1450.0,99.1011,99.1103,98.9263,98.9355,1450.0
2017-07-21 12:05:00,107.52,107.59,107.51,107.52,3100.0,98.9079,98.9723,98.8987,98.9079,3100.0
2017-07-21 12:10:00,107.39,107.45,107.32,107.43,2550.0,98.7883,98.8435,98.7239,98.8251,2550.0
2017-07-21 12:15:00,107.51,107.63,107.51,107.53,1600.0,98.8987,99.0091,98.8987,98.9171,1600.0
2017-07-21 12:20:00,107.54,107.61,107.53,107.53,400.0,98.9263,98.9907,98.9171,98.9171,400.0
2017-07-21 12:25:00,107.54,107.57,107.52,107.52,1600.0,98.9263,98.9539,98.9079,98.9079,1600.0
2017-07-21 12:30:00,107.57,107.57,107.48,107.49,400.0,98.9539,98.9539,98.8711,98.8803,400.0
2017-07-21 12:35:00,107.59,107.59,107.59,107.59,100.0,98.9723,98.9723,98.9723,98.9723,100.0
2017-07-21 12:40:00,107.59,107.59,107.59,107.59,0.0,98.9723,98.9723,98.9723,98.9723,0.0
2017-07-21 12:45:00,107.65,107.65,107.65,107.65,900.0,99.0275,99.0275,99.0275,99.0275,900.0
2017-07-21 12:50:00,107.65,107.65,107.65,107.65,0.0,99.0275,99.0275,99.0275,99.0275,0.0
2017-07-21 12:55:00,107.77,107.8,107.77,107.8,1000.0,99.1379,99.1655,99.1379,99.1655,1000.0
2017-07-21 13:00:00,107.88,107.88,107.88,107.88,200.0,99.2391,99.2391,99.2391,99.2391,200.0
2017-07-21 13:05:00,107.91,107.91,107.77,107.77,1000.0,99.2667,99.2667,99.1379,99.1379,1000.0
2017-07-21 13:10:00,107.77,107.77,107.77,107.77,100.0,99.1379,99.1379,99.1379,99.1379,100.0
2017-07-21 13:15:00,107.87,107.87,107.86,107.87,107.0,99.2299,99.2299,99.2207,99.2299,107.0
2017-07-21 13:20:00,107.9,107.9,107.9,107.9,300.0,99.2575,99.2575,99.2575,99.2575,300.0
2017-07-21 13:25:00,107.92,107.98,107.92,107.98,329.0,99.2758,99.331,99.2758,99.331,329.0
2017-07-21 13:30:00,107.89,107.98,107.82,107.82,1210.0,99.2483,99.331,99.1839,99.1839,1210.0
2017-07-21 13:35:00,107.78,107.92,107.78,107.92,200.0,99.1471,99.2758,99.1471,99.2758,200.0
2017-07-21 13:40:00,107.98,107.98,107.98,107.98,100.0,99.331,99.331,99.331,99.331,100.0
2017-07-21 13:45:00,107.95,107.95,107.92,107.92,900.0,99.3034,99.3034,99.2758,99.2758,900.0
2017-07-21 13:50:00,107.94,107.96,107.91,107.95,700.0,99.2942,99.3126,99.2667,99.3034,700.0
2017-07-21 13:55:00,107.88,107.95,107.88,107.95,500.0,99.2391,99.3034,99.2391,99.3034,500.0
2017-07-21 14:00:00,107.96,107.96,107.94,107.95,500.0,99.3126,99.3126,99.2942,99.3034,500.0
2017-07-21 14:05:00,107.93,107.95,107.93,107.95,500.0,99.285,99.3034,99.285,99.3034,500.0
2017-07-21 14:10:00,107.94,107.96,107.79,107.81,3700.0,99.2942,99.3126,99.1563,99.1747,3700.0
2017-07-21 14:15:00,107.82,107.84,107.82,107.84,224.0,99.1839,99.2023,99.1839,99.2023,224.0
2017-07-21 14:20:00,107.86,107.88,107.82,107.87,1200.0,99.2207,99.2391,99.1839,99.2299,1200.0
2017-07-21 14:25:00,107.87,107.88,107.86,107.87,700.0,99.2299,99.2391,99.2207,99.2299,700.0
2017-07-21 14:30:00,107.83,107.89,107.83,107.88,472.0,99.1931,99.2483,99.1931,99.2391,472.0
2017-07-21 14:35:00,107.94,107.95,107.94,107.95,600.0,99.2942,99.3034,99.2942,99.3034,600.0
2017-07-21 14:40:00,107.96,108.0,107.94,107.96,1100.0,99.3126,99.3494,99.2942,99.3126,1100.0
2017-07-21 14:45:00,107.97,107.99,107.89,107.98,1728.0,99.3218,99.3402,99.2483,99.331,1728.0
2017-07-21 14:50:00,107.99,107.99,107.94,107.94,600.0,99.3402,99.3402,99.2942,99.2942,600.0
2017-07-21 14:55:00,107.99,108.0,107.98,108.0,1700.0,99.3402,99.3494,99.331,99.3494,1700.0
2017-07-21 15:00:00,108.06,108.11,108.02,108.11,929.0,99.4046,99.4506,99.3678,99.4506,929.0
2017-07-21 15:05:00,108.12,108.15,108.12,108.12,1500.0,99.4598,99.4874,99.4598,99.4598,1500.0
2017-07-21 15:10:00,108.17,108.17,108.03,108.03,300.0,99.5058,99.5058,99.377,99.377,300.0
2017-07-21 15:15:00,108.1,108.1,108.1,108.1,100.0,99.4414,99.4414,99.4414,99.4414,100.0
2017-07-21 15:20:00,108.1,108.11,108.04,108.11,600.0,99.4414,99.4506,99.3862,99.4506,600.0
2017-07-21 15:25:00,108.12,108.14,108.12,108.13,1000.0,99.4598,99.4782,99.4598,99.469,1000.0
2017-07-21 15:30:00,108.14,108.16,108.12,108.15,1248.0,99.4782,99.4966,99.4598,99.4874,1248.0
2017-07-21 15:35:00,108.13,108.14,108.09,108.11,2355.0,99.469,99.4782,99.4322,99.4506,2355.0
2017-07-21 15:40:00,108.13,108.17,108.06,108.06,1706.0,99.469,99.5058,99.4046,99.4046,1706.0
2017-07-21 15:45:00,108.09,108.2,108.07,108.2,1900.0,99.4322,99.5334,99.4138,99.5334,1900.0
2017-07-21 15:50:00,108.17,108.22,108.14,108.19,6079.0,99.5058,99.5518,99.4782,99.5242,6079.0
2017-07-21 15:55:00,108.19,108.23,108.15,108.15,10926.0,99.5242,99.561,99.4874,99.4874,10926.0
2017-07-24 09:30:00,108.14,108.76,108.14,108.76,3074.0,99.4782,100.0486,99.4782,100.0486,3074.0
2017-07-24 09:35:00,108.82,108.82,108.82,108.82,100.0,100.1038,100.1038,100.1038,100.1038,100.0
2017-07-24 09:40:00,108.78,108.78,108.78,108.78,100.0,100.067,100.067,100.067,100.067,100.0
2017-07-24 09:45:00,108.58,108.81,108.57,108.81,1466.0,99.883,100.0946,99.8738,100.0946,1466.0
2017-07-24 09:50:00,108.68,108.81,108.68,108.81,300.0,99.975,100.0946,99.975,100.0946,300.0
2017-07-24 09:55:00,108.87,108.99,108.87,108.99,400.0,100.1498,100.2601,100.1498,100.2601,400.0
2017-07-24 10:00:00,108.77,108.77,108.53,108.53,2300.0,100.0578,100.0578,99.837,99.837,2300.0
2017-07-24 10:05:00,108.54,108.56,108.51,108.56,700.0,99.8462,99.8646,99.8186,99.8646,700.0
2017-07-24 10:10:00,108.58,108.65,108.4,108.4,2156.0,99.883,99.9474,99.7174,99.7174,2156.0
2017-07-24 10:15:00,108.39,108.63,108.31,108.63,2600.0,99.7082,99.929,99.6346,99.929,2600.0
2017-07-24 10:20:00,108.69,108.69,108.69,108.69,100.0,99.9842,99.9842,99.9842,99.9842,100.0
2017-07-24 10:25:00,108.69,108.73,108.69,108.72,1300.0,99.9842,100.021,99.9842,100.0118,1300.0
2017-07-24 10:30:00,108.63,108.63,108.52,108.52,800.0,99.929,99.929,99.8278,99.8278,800.0
2017-07-24 10:35:00,108.52,108.52,108.52,108.52,0.0,99.8278,99.8278,99.8278,99.8278,0.0
2017-07-24 10:40:00,108.42,108.48,108.11,108.11,2500.0,99.7358,99.791,99.4506,99.4506,2500.0
2017-07-24 10:45:00,108.01,108.1,108.01,108.1,200.0,99.3586,99.4414,99.3586,99.4414,200.0
2017-07-24 10:50:00,108.12,108.38,108.12,108.24,1435.0,99.4598,99.699,99.4598,99.5702,1435.0
2017-07-24 10:55:00,108.43,108.43,108.23,108.24,800.0,99.745,99.745,99.561,99.5702,800.0
2017-07-24 11:00:00,108.32,108.32,108.31,108.32,400.0,99.6438,99.6438,99.6346,99.6438,400.0
2017-07-24 11:05:00,108.32,108.32,108.21,108.29,1295.0,99.6438,99.6438,99.5426,99.6162,1295.0
2017-07-24 11:10:00,108.29,108.39,108.27,108.34,1300.0,99.6162,99.7082,99.5978,99.6622,1300.0
2017-07-24 11:15:00,108.38,108.64,108.37,108.63,1600.0,99.699,99.9382,99.6898,99.929,1600.0
2017-07-24 11:20:00,108.57,108.71,108.52,108.68,1100.0,99.8738,100.0026,99.8278,99.975,1100.0
2017-07-24 11:25:00,108.56,108.79,108.56,108.79,1500.0,99.8646,100.0762,99.8646,100.0762,1500.0
2017-07-24 11:30:00,108.84,108.84,108.79,108.84,800.0,100.1222,100.1222,100.0762,100.1222,800.0
2017-07-24 11:35:00,108.83,108.89,108.81,108.87,1200.0,100.113,100.1682,100.0946,100.1498,1200.0
2017-07-24 11:40:00,108.91,109.1,108.9,108.97,3238.0,100.1866,100.3613,100.1774,100.2417,3238.0
2017-07-24 11:45:00,109.03,109.03,108.98,109.02,400.0,100.2969,100.2969,100.2509,100.2877,400.0
2017-07-24 11:50:00,108.99,108.99,108.86,108.91,3354.0,100.2601,100.2601,100.1406,100.1866,3354.0
2017-07-24 11:55:00,108.89,109.09,108.87,108.93,2699.0,100.1682,100.3521,100.1498,100.205,2699.0
2017-07-24 12:00:00,108.95,109.05,108.95,108.98,2300.0,100.2233,100.3153,100.2233,100.2509,2300.0
2017-07-24 12:05:00,108.97,109.04,108.75,108.83,2100.0,100.2417,100.3061,100.0394,100.113,2100.0
2017-07-24 12:10:00,108.82,108.86,108.81,108.86,400.0,100.1038,100.1406,100.0946,100.1406,400.0
2017-07-24 12:15:00,108.86,108.91,108.86,108.89,500.0,100.1406,100.1866,100.1406,100.1682,500.0
2017-07-24 12:20:00,108.98,109.01,108.92,108.96,2200.0,100.2509,100.2785,100.1958,100.2325,2200.0
2017-07-24 12:25:00,108.98,109.1,108.97,109.09,900.0,100.2509,100.3613,100.2417,100.3521,900.0
2017-07-24 12:30:00,109.22,109.22,109.15,109.16,500.0,100.4717,100.4717,100.4073,100.4165,500.0
2017-07-24 12:35:00,109.07,109.07,108.86,109.05,1700.0,100.3337,100.3337,100.1406,100.3153,1700.0
2017-07-24 12:40:00,109.06,109.06,108.79,108.81,1800.0,100.3245,100.3245,100.0762,100.0946,1800.0
2017-07-24 12:45:00,108.86,108.96,108.64,108.82,2300.0,100.1406,100.2325,99.9382,100.1038,2300.0
2017-07-24 12:50:00,108.84,108.87,108.84,108.87,500.0,100.1222,100.1498,100.1222,100.1498,500.0
2017-07-24 12:55:00,108.86,109.02,108.85,109.01,960.0,100.1406,100.2877,100.1314,100.2785,960.0
2017-07-24 13:00:00,108.96,109.07,108.93,108.93,1201.0,100.2325,100.3337,100.205,100.205,1201.0
2017-07-24 13:05:00,108.9,108.9,108.76,108.78,700.0,100.1774,100.1774,100.0486,100.067,700.0
2017-07-24 13:10:00,108.78,108.78,108.78,108.78,0.0,100.067,100.067,100.067,100.067,0.0
2017-07-24 13:15:00,108.84,108.84,108.78,108.81,500.0,100.1222,100.1222,100.067,100.0946,500.0
2017-07-24 13:20:00,108.86,108.9,108.8,108.9,800.0,100.1406,100.1774,100.0854,100.1774,800.0
2017-07-24 13:25:00,108.82,108.89,108.8,108.8,1100.0,100.1038,100.1682,100.0854,100.0854,1100.0
2017-07-24 13:30:00,108.8,108.8,108.66,108.8,2379.0,100.0854,100.0854,99.9566,100.0854,2379.0
2017-07-24 13:35:00,108.76,108.8,108.74,108.8,400.0,100.0486,100.0854,100.0302,100.0854,400.0
2017-07-24 13:40:00,108.76,108.78,108.71,108.75,1511.0,100.0486,100.067,100.0026,100.0394,1511.0
2017-07-24 13:45:00,108.75,108.76,108.7,108.7,623.0,100.0394,100.0486,99.9934,99.9934,623.0
2017-07-24 13:50:00,108.69,108.69,108.63,108.66,500.0,99.9842,99.9842,99.929,99.9566,500.0
2017-07-24 13:55:00,108.68,108.72,108.63,108.63,2243.0,99.975,100.0118,99.929,99.929,2243.0
2017-07-24 14:00:00,108.66,108.66,108.62,108.62,400.0,99.9566,99.9566,99.9198,99.9198,400.0
2017-07-24 14:05:00,108.61,108.7,108.61,108.65,2133.0,99.9106,99.9934,99.9106,99.9474,2133.0
2017-07-24 14:10:00,108.7,108.72,108.66,108.7,600.0,99.9934,100.0118,99.9566,99.9934,600.0
2017-07-24 14:15:00,108.74,108.76,108.7,108.76,1598.0,100.0302,100.0486,99.9934,100.0486,1598.0
2017-07-24 14:20:00,108.73,108.81,108.73,108.81,700.0,100.021,100.0946,100.021,100.0946,700.0
2017-07-24 14:25:00,108.88,108.89,108.84,108.87,1400.0,100.159,100.1682,100.1222,100.1498,1400.0
2017-07-24 14:30:00,108.89,108.95,108.86,108.93,1953.0,100.1682,100.2233,100.1406,100.205,1953.0
2017-07-24 14:35:00,108.88,108.91,108.86,108.87,1800.0,100.159,100.1866,100.1406,100.1498,1800.0
2017-07-24 14:40:00,108.87,108.87,108.86,108.87,100.0,100.1498,100.1498,100.1406,100.1498,100.0
2017-07-24 14:45:00,108.88,108.92,108.87,108.88,900.0,100.159,100.1958,100.1498,100.159,900.0
2017-07-24 14:50:00,108.87,108.93,108.83,108.89,4500.0,100.1498,100.205,100.113,100.1682,4500.0
2017-07-24 14:55:00,108.91,108.91,108.91,108.91,100.0,100.1866,100.1866,100.1866,100.1866,100.0
2017-07-24 15:00:00,108.91,109.01,108.9,109.01,2400.0,100.1866,100.2785,100.1774,100.2785,2400.0
2017-07-24 15:05:00,109.03,109.08,109.0,109.0,1400.0,100.2969,100.3429,100.2693,100.2693,1400.0
2017-07-24 15:10:00,109.01,109.06,108.88,109.06,2800.0,100.2785,100.3245,100.159,100.3245,2800.0
2017-07-24 15:15:00,109.05,109.05,109.01,109.02,483.0,100.3153,100.3153,100.2785,100.2877,483.0
2017-07-24 15:20:00,109.04,109.1,108.9,108.91,1899.0,100.3061,100.3613,100.1774,100.1866,1899.0
2017-07-24 15:25:00,108.95,109.08,108.95,109.06,1400.0,100.2233,100.3429,100.2233,100.3245,1400.0
2017-07-24 15:30:00,109.07,109.1,109.04,109.08,1700.0,100.3337,100.3613,100.3061,100.3429,1700.0
2017-07-24 15:35:00,109.09,109.11,109.03,109.05,1100.0,100.3521,100.3705,100.2969,100.3153,1100.0
2017-07-24 15:40:00,109.02,109.12,109.02,109.05,2100.0,100.2877,100.3797,100.2877,100.3153,2100.0
2017-07-24 15:45:00,109.01,109.05,108.81,109.01,2580.0,100.2785,100.3153,100.0946,100.2785,2580.0
2017-07-24 15:50:00,108.94,109.04,108.93,108.94,3400.0,100.2141,100.3061,100.205,100.2141,3400.0
2017-07-24 15:55:00,109.0,109.06,108.89,108.98,10487.0,100.2693,100.3245,100.1682,100.2509,10487.0
2017-07-25 09:30:00,109.6,110.4,109.6,110.03,3835.0,100.8213,101.5572,100.8213,101.2168,3835.0
2017-07-25 09:35:00,109.28,109.31,109.25,109.3,400.0,100.5269,100.5545,100.4993,100.5453,400.0
2017-07-25 09:40:00,109.3,110.04,109.29,109.74,7136.0,100.5453,101.226,100.5361,100.9501,7136.0
2017-07-25 09:45:00,109.42,109.98,109.42,109.78,3797.0,100.6557,101.1708,100.6557,100.9869,3797.0
2017-07-25 09:50:00,109.62,110.05,109.62,110.05,2700.0,100.8397,101.2352,100.8397,101.2352,2700.0
2017-07-25 09:55:00,109.7,109.84,109.7,109.8,1347.0,100.9133,101.0421,100.9133,101.0053,1347.0
2017-07-25 10:00:00,109.81,109.89,109.74,109.85,2700.0,101.0145,101.0881,100.9501,101.0513,2700.0
2017-07-25 10:05:00,109.84,109.84,109.59,109.59,3861.0,101.0421,101.0421,100.8121,100.8121,3861.0
2017-07-25 10:10:00,109.57,109.71,109.49,109.67,4050.0,100.7937,100.9225,100.7201,100.8857,4050.0
2017-07-25 10:15:00,109.65,109.8,109.54,109.8,2650.0,100.8673,101.0053,100.7661,101.0053,2650.0
2017-07-25 10:20:00,109.8,109.8,109.69,109.78,3998.0,101.0053,101.0053,100.9041,100.9869,3998.0
2017-07-25 10:25:00,109.77,110.02,109.77,109.84,1500.0,100.9777,101.2076,100.9777,101.0421,1500.0
2017-07-25 10:30:00,109.81,109.94,109.5,109.5,3327.0,101.0145,101.1341,100.7293,100.7293,3327.0
2017-07-25 10:35:00,109.5,109.67,109.45,109.67,9540.0,100.7293,100.8857,100.6833,100.8857,9540.0
2017-07-25 10:40:00,109.7,109.7,109.7,109.7,300.0,100.9133,100.9133,100.9133,100.9133,300.0
2017-07-25 10:45:00,109.63,109.69,109.56,109.6,1600.0,100.8489,100.9041,100.7845,100.8213,1600.0
2017-07-25 10:50:00,109.63,109.63,109.5,109.58,3500.0,100.8489,100.8489,100.7293,100.8029,3500.0
2017-07-25 10:55:00,109.56,109.59,109.47,109.55,4867.0,100.7845,100.8121,100.7017,100.7753,4867.0
2017-07-25 11:00:00,109.56,109.73,109.53,109.72,1700.0,100.7845,100.9409,100.7569,100.9317,1700.0
2017-07-25 11:05:00,109.72,109.87,109.63,109.83,1400.0,100.9317,101.0697,100.8489,101.0329,1400.0
2017-07-25 11:10:00,109.83,110.11,109.82,110.03,2100.0,101.0329,101.2904,101.0237,101.2168,2100.0
2017-07-25 11:15:00,109.95,110.09,109.88,110.09,2629.0,101.1433,101.272,101.0789,101.272,2629.0
2017-07-25 11:20:00,110.01,110.1,109.93,110.01,900.0,101.1984,101.2812,101.1249,101.1984,900.0
2017-07-25 11:25:00,110.01,110.07,109.95,110.06,3100.0,101.1984,101.2536,101.1433,101.2444,3100.0
2017-07-25 11:30:00,110.02,110.2,110.01,110.2,1500.0,101.2076,101.3732,101.1984,101.3732,1500.0
2017-07-25 11:35:00,110.08,110.12,109.99,110.06,2125.0,101.2628,101.2996,101.18,101.2444,2125.0
2017-07-25 11:40:00,110.06,110.18,110.05,110.1,2300.0,101.2444,101.3548,101.2352,101.2812,2300.0
2017-07-25 11:45:00,110.12,110.19,110.12,110.19,1100.0,101.2996,101.364,101.2996,101.364,1100.0
2017-07-25 11:50:00,110.21,110.3,109.96,109.96,4000.0,101.3824,101.4652,101.1524,101.1524,4000.0
2017-07-25 11:55:00,110.0,110.04,109.79,109.79,2500.0,101.1892,101.226,100.9961,100.9961,2500.0
2017-07-25 12:00:00,109.88,110.08,109.88,110.08,1510.0,101.0789,101.2628,101.0789,101.2628,1510.0
2017-07-25 12:05:00,110.0,110.09,109.89,109.89,2600.0,101.1892,101.272,101.0881,101.0881,2600.0
2017-07-25 12:10:00,109.97,109.97,109.85,109.93,1856.0,101.1616,101.1616,101.0513,101.1249,1856.0
2017-07-25 12:15:00,109.92,109.92,109.84,109.85,500.0,101.1157,101.1157,101.0421,101.0513,500.0
2017-07-25 12:20:00,109.9,110.01,109.88,109.89,2699.0,101.0973,101.1984,101.0789,101.0881,2699.0
2017-07-25 12:25:00,109.82,109.88,109.73,109.73,3102.0,101.0237,101.0789,100.9409,100.9409,3102.0
2017-07-25 12:30:00,109.73,109.82,109.69,109.73,1600.0,100.9409,101.0237,100.9041,100.9409,1600.0
2017-07-25 12:35:00,109.66,109.76,109.66,109.76,1600.0,100.8765,100.9685,100.8765,100.9685,1600.0
2017-07-25 12:40:00,109.75,110.1,109.75,109.88,1400.0,100.9593,101.2812,100.9593,101.0789,1400.0
2017-07-25 12:45:00,109.82,109.91,109.74,109.85,900.0,101.0237,101.1065,100.9501,101.0513,900.0
2017-07-25 12:50:00,109.79,109.91,109.79,109.89,800.0,100.9961,101.1065,100.9961,101.0881,800.0
2017-07-25 12:55:00,109.86,109.99,109.86,109.9,1812.0,101.0605,101.18,101.0605,101.0973,1812.0
2017-07-25 13:00:00,109.91,109.95,109.86,109.94,1800.0,101.1065,101.1433,101.0605,101.1341,1800.0
2017-07-25 13:05:00,109.87,109.9,109.81,109.87,2000.0,101.0697,101.0973,101.0145,101.0697,2000.0
2017-07-25 13:10:00,109.91,109.92,109.9,109.9,400.0,101.1065,101.1157,101.0973,101.0973,400.0
2017-07-25 13:15:00,109.89,109.93,109.86,109.93,800.0,101.0881,101.1249,101.0605,101.1249,800.0
2017-07-25 13:20:00,109.95,109.96,109.86,109.96,1200.0,101.1433,101.1524,101.0605,101.1524,1200.0
2017-07-25 13:25:00,110.0,110.01,109.91,109.94,1900.0,101.1892,101.1984,101.1065,101.1341,1900.0
2017-07-25 13:30:00,109.94,110.07,109.93,110.01,2300.0,101.1341,101.2536,101.1249,101.1984,2300.0
2017-07-25 13:35:00,109.98,110.04,109.92,110.04,2410.0,101.1708,101.226,101.1157,101.226,2410.0
2017-07-25 13:40:00,109.98,110.12,109.98,110.12,900.0,101.1708,101.2996,101.1708,101.2996,900.0
2017-07-25 13:45:00,110.14,110.14,110.04,110.13,1300.0,101.318,101.318,101.226,101.3088,1300.0
2017-07-25 13:50:00,110.17,110.2,110.15,110.2,2000.0,101.3456,101.3732,101.3272,101.3732,2000.0
2017-07-25 13:55:00,110.22,110.24,110.17,110.23,3015.0,101.3916,101.41,101.3456,101.4008,3015.0
2017-07-25 14:00:00,110.1,110.19,110.09,110.19,2300.0,101.2812,101.364,101.272,101.364,2300.0
2017-07-25 14:05:00,110.12,110.2,110.07,110.2,2201.0,101.2996,101.3732,101.2536,101.3732,2201.0
2017-07-25 14:10:00,110.15,110.16,110.11,110.16,2716.0,101.3272,101.3364,101.2904,101.3364,2716.0
2017-07-25 14:15:00,110.16,110.23,110.1,110.11,1900.0,101.3364,101.4008,101.2812,101.2904,1900.0
2017-07-25 14:20:00,110.08,110.18,110.08,110.18,1200.0,101.2628,101.3548,101.2628,101.3548,1200.0
2017-07-25 14:25:00,110.2,110.24,110.17,110.23,1721.0,101.3732,101.41,101.3456,101.4008,1721.0
2017-07-25 14:30:00,110.17,110.2,110.04,110.04,4900.0,101.3456,101.3732,101.226,101.226,4900.0
2017-07-25 14:35:00,110.08,110.1,110.05,110.06,600.0,101.2628,101.2812,101.2352,101.2444,600.0
2017-07-25 14:40:00,110.11,110.24,110.1,110.2,3400.0,101.2904,101.41,101.2812,101.3732,3400.0
2017-07-25 14:45:00,110.19,110.21,110.14,110.21,3100.0,101.364,101.3824,101.318,101.3824,3100.0
2017-07-25 14:50:00,110.22,110.26,110.21,110.23,2600.0,101.3916,101.4284,101.3824,101.4008,2600.0
2017-07-25 14:55:00,110.2,110.24,110.08,110.15,5700.0,101.3732,101.41,101.2628,101.3272,5700.0
2017-07-25 15:00:00,110.21,110.24,110.16,110.21,2362.0,101.3824,101.41,101.3364,101.3824,2362.0
2017-07-25 15:05:00,110.21,110.24,110.17,110.21,3381.0,101.3824,101.41,101.3456,101.3824,3381.0
2017-07-25 15:10:00,110.22,110.25,110.16,110.18,4800.0,101.3916,101.4192,101.3364,101.3548,4800.0
2017-07-25 15:15:00,110.18,110.18,110.06,110.06,6200.0,101.3548,101.3548,101.2444,101.2444,6200.0
2017-07-25 15:20:00,110.07,110.1,109.86,109.92,9100.0,101.2536,101.2812,101.0605,101.1157,9100.0
2017-07-25 15:25:00,109.91,110.05,109.91,109.98,9059.0,101.1065,101.2352,101.1065,101.1708,9059.0
2017-07-25 15:30:00,110.0,110.12,110.0,110.09,6500.0,101.1892,101.2996,101.1892,101.272,6500.0
2017-07-25 15:35:00,110.08,110.12,110.05,110.09,5904.0,101.2628,101.2996,101.2352,101.272,5904.0
2017-07-25 15:40:00,110.06,110.09,109.92,109.98,12272.0,101.2444,101.272,101.1157,101.1708,12272.0
2017-07-25 15:45:00,109.98,110.18,109.96,110.04,17231.0,101.1708,101.3548,101.1524,101.226,17231.0
2017-07-25 15:50:00,110.02,110.19,110.02,110.19,17154.0,101.2076,101.364,101.2076,101.364,17154.0
2017-07-25 15:55:00,110.18,110.53,110.18,110.28,53131.0,101.3548,101.6768,101.3548,101.4468,53131.0
2017-07-26 09:30:00,110.74,110.74,110.51,110.51,5287.0,101.87,101.87,101.6584,101.6584,5287.0
2017-07-26 09:35:00,110.27,110.27,110.27,110.27,100.0,101.4376,101.4376,101.4376,101.4376,100.0
2017-07-26 09:40:00,110.32,110.35,110.29,110.35,1200.0,101.4836,101.5112,101.456,101.5112,1200.0
2017-07-26 09:45:00,110.31,110.48,110.29,110.48,1900.0,101.4744,101.6308,101.456,101.6308,1900.0
2017-07-26 09:50:00,110.56,110.7,110.56,110.66,800.0,101.7044,101.8332,101.7044,101.7964,800.0
2017-07-26 09:55:00,110.61,110.77,110.53,110.53,2630.0,101.7504,101.8976,101.6768,101.6768,2630.0
2017-07-26 10:00:00,110.55,110.69,110.36,110.36,935.0,101.6952,101.824,101.5204,101.5204,935.0
2017-07-26 10:05:00,110.47,110.47,110.36,110.37,1400.0,101.6216,101.6216,101.5204,101.5296,1400.0
2017-07-26 10:10:00,110.44,110.44,110.44,110.44,100.0,101.594,101.594,101.594,101.594,100.0
2017-07-26 10:15:00,110.41,110.51,110.27,110.27,1100.0,101.5664,101.6584,101.4376,101.4376,1100.0
2017-07-26 10:20:00,110.28,110.4,110.27,110.4,1215.0,101.4468,101.5572,101.4376,101.5572,1215.0
2017-07-26 10:25:00,110.43,110.48,110.4,110.46,600.0,101.5848,101.6308,101.5572,101.6124,600.0
2017-07-26 10:30:00,110.41,110.41,110.25,110.25,1800.0,101.5664,101.5664,101.4192,101.4192,1800.0
2017-07-26 10:35:00,110.28,110.31,110.25,110.28,2200.0,101.4468,101.4744,101.4192,101.4468,2200.0
2017-07-26 10:40:00,110.26,110.37,110.24,110.3,2900.0,101.4284,101.5296,101.41,101.4652,2900.0
2017-07-26 10:45:00,110.23,110.25,110.22,110.25,200.0,101.4008,101.4192,101.3916,101.4192,200.0
2017-07-26 10:50:00,110.37,110.43,110.3,110.43,1219.0,101.5296,101.5848,101.4652,101.5848,1219.0
2017-07-26 10:55:00,110.39,110.51,110.39,110.46,400.0,101.548,101.6584,101.548,101.6124,400.0
2017-07-26 11:00:00,110.43,110.46,110.43,110.46,300.0,101.5848,101.6124,101.5848,101.6124,300.0
2017-07-26 11:05:00,110.46,110.48,110.39,110.4,1473.0,101.6124,101.6308,101.548,101.5572,1473.0
2017-07-26 11:10:00,110.44,110.65,110.41,110.53,2799.0,101.594,101.7872,101.5664,101.6768,2799.0
2017-07-26 11:15:00,110.51,110.51,110.5,110.51,300.0,101.6584,101.6584,101.6492,101.6584,300.0
2017-07-26 11:20:00,110.46,110.62,110.42,110.54,1400.0,101.6124,101.7596,101.5756,101.686,1400.0
2017-07-26 11:25:00,110.55,110.57,110.46,110.57,987.0,101.6952,101.7136,101.6124,101.7136,987.0
2017-07-26 11:30:00,110.46,110.5,110.46,110.48,300.0,101.6124,101.6492,101.6124,101.6308,300.0
2017-07-26 11:35:00,110.47,110.47,110.26,110.26,400.0,101.6216,101.6216,101.4284,101.4284,400.0
2017-07-26 11:40:00,110.28,110.38,110.26,110.36,700.0,101.4468,101.5388,101.4284,101.5204,700.0
2017-07-26 11:45:00,110.36,110.37,110.25,110.33,1780.0,101.5204,101.5296,101.4192,101.4928,1780.0
2017-07-26 11:50:00,110.32,110.32,110.27,110.31,600.0,101.4836,101.4836,101.4376,101.4744,600.0
2017-07-26 11:55:00,110.29,110.55,110.29,110.51,5200.0,101.456,101.6952,101.456,101.6584,5200.0
2017-07-26 12:00:00,110.43,110.46,110.4,110.41,400.0,101.5848,101.6124,101.5572,101.5664,400.0
2017-07-26 12:05:00,110.45,110.55,110.4,110.41,700.0,101.6032,101.6952,101.5572,101.5664,700.0
2017-07-26 12:10:00,110.48,110.55,110.47,110.47,600.0,101.6308,101.6952,101.6216,101.6216,600.0
2017-07-26 12:15:00,110.49,110.49,110.3,110.35,2798.0,101.64,101.64,101.4652,101.5112,2798.0
2017-07-26 12:20:00,110.36,110.36,110.32,110.32,200.0,101.5204,101.5204,101.4836,101.4836,200.0
2017-07-26 12:25:00,110.35,110.5,110.28,110.28,900.0,101.5112,101.6492,101.4468,101.4468,900.0
2017-07-26 12:30:00,110.28,110.3,110.24,110.3,3200.0,101.4468,101.4652,101.41,101.4652,3200.0
2017-07-26 12:35:00,110.26,110.26,110.25,110.25,1100.0,101.4284,101.4284,101.4192,101.4192,1100.0
2017-07-26 12:40:00,110.25,110.41,110.24,110.38,6700.0,101.4192,101.5664,101.41,101.5388,6700.0
2017-07-26 12:45:00,110.34,110.41,110.3,110.41,700.0,101.502,101.5664,101.4652,101.5664,700.0
2017-07-26 12:50:00,110.31,110.36,110.27,110.27,700.0,101.4744,101.5204,101.4376,101.4376,700.0
2017-07-26 12:55:00,110.32,110.32,110.25,110.31,672.0,101.4836,101.4836,101.4192,101.4744,672.0
2017-07-26 13:00:00,110.29,110.29,110.26,110.28,833.0,101.456,101.456,101.4284,101.4468,833.0
2017-07-26 13:05:00,110.32,110.36,110.3,110.3,1800.0,101.4836,101.5204,101.4652,101.4652,1800.0
2017-07-26 13:10:00,110.34,110.35,110.26,110.26,500.0,101.502,101.5112,101.4284,101.4284,500.0
2017-07-26 13:15:00,110.25,110.26,110.11,110.26,3800.0,101.4192,101.4284,101.2904,101.4284,3800.0
2017-07-26 13:20:00,110.25,110.33,110.25,110.33,1291.0,101.4192,101.4928,101.4192,101.4928,1291.0
2017-07-26 13:25:00,110.26,110.26,110.26,110.26,100.0,101.4284,101.4284,101.4284,101.4284,100.0
2017-07-26 13:30:00,110.2,110.21,110.17,110.21,400.0,101.3732,101.3824,101.3456,101.3824,400.0
2017-07-26 13:35:00,110.22,110.29,110.17,110.29,1600.0,101.3916,101.456,101.3456,101.456,1600.0
2017-07-26 13:40:00,110.26,110.29,110.21,110.23,1969.0,101.4284,101.456,101.3824,101.4008,1969.0
2017-07-26 13:45:00,110.3,110.31,110.2,110.25,7003.0,101.4652,101.4744,101.3732,101.4192,7003.0
2017-07-26 13:50:00,110.23,110.25,110.19,110.25,600.0,101.4008,101.4192,101.364,101.4192,600.0
2017-07-26 13:55:00,110.24,110.31,110.23,110.25,900.0,101.41,101.4744,101.4008,101.4192,900.0
2017-07-26 14:00:00,110.25,110.29,110.19,110.25,900.0,101.4192,101.456,101.364,101.4192,900.0
2017-07-26 14:05:00,110.27,110.32,110.23,110.25,1000.0,101.4376,101.4836,101.4008,101.4192,1000.0
2017-07-26 14:10:00,110.26,110.28,110.21,110.21,1200.0,101.4284,101.4468,101.3824,101.3824,1200.0
2017-07-26 14:15:00,110.21,110.32,110.19,110.26,3000.0,101.3824,101.4836,101.364,101.4284,3000.0
2017-07-26 14:20:00,110.26,110.28,110.21,110.25,1200.0,101.4284,101.4468,101.3824,101.4192,1200.0
2017-07-26 14:25:00,110.23,110.34,110.23,110.27,1100.0,101.4008,101.502,101.4008,101.4376,1100.0
2017-07-26 14:30:00,110.25,110.31,110.25,110.27,600.0,101.4192,101.4744,101.4192,101.4376,600.0
2017-07-26 14:35:00,110.29,110.36,110.26,110.33,2800.0,101.456,101.5204,101.4284,101.4928,2800.0
2017-07-26 14:40:00,110.36,110.36,110.28,110.29,4700.0,101.5204,101.5204,101.4468,101.456,4700.0
2017-07-26 14:45:00,110.25,110.3,110.24,110.3,800.0,101.4192,101.4652,101.41,101.4652,800.0
2017-07-26 14:50:00,110.3,110.3,110.25,110.3,7900.0,101.4652,101.4652,101.4192,101.4652,7900.0
2017-07-26 14:55:00,110.31,110.38,110.31,110.38,2000.0,101.4744,101.5388,101.4744,101.5388,2000.0
2017-07-26 15:00:00,110.4,110.4,110.39,110.4,500.0,101.5572,101.5572,101.548,101.5572,500.0
2017-07-26 15:05:00,110.39,110.43,110.35,110.35,11302.0,101.548,101.5848,101.5112,101.5112,11302.0
2017-07-26 15:10:00,110.36,110.36,110.25,110.26,34200.0,101.5204,101.5204,101.4192,101.4284,34200.0
2017-07-26 15:15:00,110.25,110.3,110.22,110.25,50395.0,101.4192,101.4652,101.3916,101.4192,50395.0
2017-07-26 15:20:00,110.25,110.37,110.25,110.37,2795.0,101.4192,101.5296,101.4192,101.5296,2795.0
2017-07-26 15:25:00,110.3,110.44,110.3,110.44,1594.0,101.4652,101.594,101.4652,101.594,1594.0
2017-07-26 15:30:00,110.4,110.47,110.38,110.45,2400.0,101.5572,101.6216,101.5388,101.6032,2400.0
2017-07-26 15:35:00,110.38,110.39,110.35,110.38,3220.0,101.5388,101.548,101.5112,101.5388,3220.0
2017-07-26 15:40:00,110.36,110.46,110.35,110.35,4159.0,101.5204,101.6124,101.5112,101.5112,4159.0
2017-07-26 15:45:00,110.35,110.37,110.21,110.26,16160.0,101.5112,101.5296,101.3824,101.4284,16160.0
2017-07-26 15:50:00,110.3,110.46,110.26,110.46,8255.0,101.4652,101.6124,101.4284,101.6124,8255.0
2017-07-26 15:55:00,110.43,110.47,110.33,110.39,16739.0,101.5848,101.6216,101.4928,101.548,16739.0
2017-07-27 09:30:00,110.8,110.8,110.8,110.8,4678.0,101.9252,101.9252,101.9252,101.9252,4678.0
2017-07-27 09:35:00,110.11,110.76,110.11,110.36,700.0,101.2904,101.8884,101.2904,101.5204,700.0
2017-07-27 09:40:00,110.43,110.47,110.39,110.47,2321.0,101.5848,101.6216,101.548,101.6216,2321.0
2017-07-27 09:45:00,110.41,110.46,110.37,110.46,1400.0,101.5664,101.6124,101.5296,101.6124,1400.0
2017-07-27 09:50:00,110.43,110.43,110.43,110.43,100.0,101.5848,101.5848,101.5848,101.5848,100.0
2017-07-27 09:55:00,110.37,110.49,110.2,110.35,3485.0,101.5296,101.64,101.3732,101.5112,3485.0
2017-07-27 10:00:00,110.35,110.41,110.26,110.41,1455.0,101.5112,101.5664,101.4284,101.5664,1455.0
2017-07-27 10:05:00,110.35,110.42,110.24,110.42,2000.0,101.5112,101.5756,101.41,101.5756,2000.0
2017-07-27 10:10:00,110.34,110.56,110.34,110.44,500.0,101.502,101.7044,101.502,101.594,500.0
2017-07-27 10:15:00,110.44,110.73,110.37,110.73,4800.0,101.594,101.8608,101.5296,101.8608,4800.0
2017-07-27 10:20:00,110.49,110.71,110.44,110.71,4000.0,101.64,101.8424,101.594,101.8424,4000.0
2017-07-27 10:25:00,110.69,110.69,110.54,110.54,400.0,101.824,101.824,101.686,101.686,400.0
2017-07-27 10:30:00,110.54,110.68,110.48,110.56,1600.0,101.686,101.8148,101.6308,101.7044,1600.0
2017-07-27 10:35:00,110.57,110.66,110.5,110.52,3000.0,101.7136,101.7964,101.6492,101.6676,3000.0
2017-07-27 10:40:00,110.49,110.49,110.37,110.37,500.0,101.64,101.64,101.5296,101.5296,500.0
2017-07-27 10:45:00,110.45,110.52,110.42,110.52,2371.0,101.6032,101.6676,101.5756,101.6676,2371.0
2017-07-27 10:50:00,110.45,110.58,110.39,110.39,2990.0,101.6032,101.7228,101.548,101.548,2990.0
2017-07-27 10:55:00,110.38,110.39,110.26,110.26,41830.0,101.5388,101.548,101.4284,101.4284,41830.0
2017-07-27 11:00:00,110.35,110.49,110.23,110.36,5700.0,101.5112,101.64,101.4008,101.5204,5700.0
2017-07-27 11:05:00,110.25,110.26,110.25,110.25,200.0,101.4192,101.4284,101.4192,101.4192,200.0
2017-07-27 11:10:00,110.26,110.37,110.25,110.37,2265.0,101.4284,101.5296,101.4192,101.5296,2265.0
2017-07-27 11:15:00,110.33,110.44,110.29,110.42,4850.0,101.4928,101.594,101.456,101.5756,4850.0
2017-07-27 11:20:00,110.33,110.33,110.33,110.33,100.0,101.4928,101.4928,101.4928,101.4928,100.0
2017-07-27 11:25:00,110.32,110.5,110.21,110.5,3233.0,101.4836,101.6492,101.3824,101.6492,3233.0
2017-07-27 11:30:00,110.5,110.5,110.5,110.5,200.0,101.6492,101.6492,101.6492,101.6492,200.0
2017-07-27 11:35:00,110.5,110.56,110.49,110.56,741.0,101.6492,101.7044,101.64,101.7044,741.0
2017-07-27 11:40:00,110.59,110.59,110.53,110.54,1800.0,101.732,101.732,101.6768,101.686,1800.0
2017-07-27 11:45:00,110.57,110.58,110.54,110.58,2600.0,101.7136,101.7228,101.686,101.7228,2600.0
2017-07-27 11:50:00,110.54,110.54,110.46,110.53,950.0,101.686,101.686,101.6124,101.6768,950.0
2017-07-27 11:55:00,110.49,110.59,110.47,110.48,1100.0,101.64,101.732,101.6216,101.6308,1100.0
2017-07-27 12:00:00,110.47,110.54,110.33,110.45,1800.0,101.6216,101.686,101.4928,101.6032,1800.0
2017-07-27 12:05:00,110.41,110.46,110.32,110.35,1300.0,101.5664,101.6124,101.4836,101.5112,1300.0
2017-07-27 12:10:00,110.43,110.45,110.37,110.45,600.0,101.5848,101.6032,101.5296,101.6032,600.0
2017-07-27 12:15:00,110.43,110.45,110.35,110.39,1000.0,101.5848,101.6032,101.5112,101.548,1000.0
2017-07-27 12:20:00,110.35,110.35,110.33,110.34,750.0,101.5112,101.5112,101.4928,101.502,750.0
2017-07-27 12:25:00,110.37,110.37,110.32,110.34,1239.0,101.5296,101.5296,101.4836,101.502,1239.0
2017-07-27 12:30:00,110.39,110.39,110.27,110.32,1610.0,101.548,101.548,101.4376,101.4836,1610.0
2017-07-27 12:35:00,110.34,110.37,110.25,110.35,2600.0,101.502,101.5296,101.4192,101.5112,2600.0
2017-07-27 12:40:00,110.35,110.35,110.27,110.34,2000.0,101.5112,101.5112,101.4376,101.502,2000.0
2017-07-27 12:45:00,110.37,110.42,110.35,110.42,1100.0,101.5296,101.5756,101.5112,101.5756,1100.0
2017-07-27 12:50:00,110.4,110.41,110.3,110.34,1100.0,101.5572,101.5664,101.4652,101.502,1100.0
2017-07-27 12:55:00,110.29,110.35,110.26,110.35,4874.0,101.456,101.5112,101.4284,101.5112,4874.0
2017-07-27 13:00:00,110.29,110.38,110.27,110.38,2389.0,101.456,101.5388,101.4376,101.5388,2389.0
2017-07-27 13:05:00,110.35,110.35,110.26,110.32,1645.0,101.5112,101.5112,101.4284,101.4836,1645.0
2017-07-27 13:10:00,110.27,110.3,110.2,110.22,2700.0,101.4376,101.4652,101.3732,101.3916,2700.0
2017-07-27 13:15:00,110.19,110.2,109.9,110.0,6340.0,101.364,101.3732,101.0973,101.1892,6340.0
2017-07-27 13:20:00,109.93,110.05,109.91,110.05,7802.0,101.1249,101.2352,101.1065,101.2352,7802.0
2017-07-27 13:25:00,110.06,110.07,109.87,109.98,11750.0,101.2444,101.2536,101.0697,101.1708,11750.0
2017-07-27 13:30:00,109.98,110.03,109.88,110.03,7700.0,101.1708,101.2168,101.0789,101.2168,7700.0
2017-07-27 13:35:00,110.02,110.18,109.61,109.61,58863.0,101.2076,101.3548,100.8305,100.8305,58863.0
2017-07-27 13:40:00,109.84,110.02,109.67,110.02,4558.0,101.0421,101.2076,100.8857,101.2076,4558.0
2017-07-27 13:45:00,109.96,109.96,109.8,109.8,2434.0,101.1524,101.1524,101.0053,101.0053,2434.0
2017-07-27 13:50:00,109.85,109.9,109.78,109.9,2283.0,101.0513,101.0973,100.9869,101.0973,2283.0
2017-07-27 13:55:00,109.9,109.94,109.77,109.83,20823.0,101.0973,101.1341,100.9777,101.0329,20823.0
2017-07-27 14:00:00,109.89,109.92,109.7,109.7,4651.0,101.0881,101.1157,100.9133,100.9133,4651.0
2017-07-27 14:05:00,109.73,109.78,109.64,109.69,5788.0,100.9409,100.9869,100.8581,100.9041,5788.0
2017-07-27 14:10:00,109.61,109.67,109.6,109.6,300.0,100.8305,100.8857,100.8213,100.8213,300.0
2017-07-27 14:15:00,109.6,109.64,109.49,109.49,800.0,100.8213,100.8581,100.7201,100.7201,800.0
2017-07-27 14:20:00,109.51,109.56,109.45,109.51,2200.0,100.7385,100.7845,100.6833,100.7385,2200.0
2017-07-27 14:25:00,109.5,109.65,109.31,109.63,7054.0,100.7293,100.8673,100.5545,100.8489,7054.0
2017-07-27 14:30:00,109.6,109.65,109.47,109.49,4800.0,100.8213,100.8673,100.7017,100.7201,4800.0
2017-07-27 14:35:00,109.58,109.67,109.57,109.57,7904.0,100.8029,100.8857,100.7937,100.7937,7904.0
2017-07-27 14:40:00,109.5,109.53,109.5,109.53,895.0,100.7293,100.7569,100.7293,100.7569,895.0
2017-07-27 14:45:00,109.41,109.41,109.2,109.32,800.0,100.6465,100.6465,100.4533,100.5637,800.0
2017-07-27 14:50:00,109.35,109.5,109.35,109.5,2699.0,100.5913,100.7293,100.5913,100.7293,2699.0
2017-07-27 14:55:00,109.51,109.52,109.51,109.52,300.0,100.7385,100.7477,100.7385,100.7477,300.0
2017-07-27 15:00:00,109.54,109.54,109.4,109.48,4394.0,100.7661,100.7661,100.6373,100.7109,4394.0
2017-07-27 15:05:00,109.45,109.51,109.41,109.5,3501.0,100.6833,100.7385,100.6465,100.7293,3501.0
2017-07-27 15:10:00,109.49,109.5,109.44,109.46,900.0,100.7201,100.7293,100.6741,100.6925,900.0
2017-07-27 15:15:00,109.51,109.55,109.47,109.47,1511.0,100.7385,100.7753,100.7017,100.7017,1511.0
2017-07-27 15:20:00,109.5,109.56,109.47,109.56,2000.0,100.7293,100.7845,100.7017,100.7845,2000.0
2017-07-27 15:25:00,109.57,109.65,109.55,109.65,5124.0,100.7937,100.8673,100.7753,100.8673,5124.0
2017-07-27 15:30:00,109.61,109.63,109.52,109.61,4462.0,100.8305,100.8489,100.7477,100.8305,4462.0
2017-07-27 15:35:00,109.61,109.7,109.52,109.65,3000.0,100.8305,100.9133,100.7477,100.8673,3000.0
2017-07-27 15:40:00,109.64,109.69,109.57,109.68,8777.0,100.8581,100.9041,100.7937,100.8949,8777.0
2017-07-27 15:45:00,109.6,110.15,109.6,109.89,22132.0,100.8213,101.3272,100.8213,101.0881,22132.0
2017-07-27 15:50:00,109.84,109.84,109.71,109.72,4142.0,101.0421,101.0421,100.9225,100.9317,4142.0
2017-07-27 15:55:00,109.71,109.86,109.66,109.81,16572.0,100.9225,101.0605,100.8765,101.0145,16572.0
2017-07-28 09:30:00,109.75,109.75,108.61,109.02,2345.0,100.9593,100.9593,99.9106,100.2877,2345.0
2017-07-28 09:35:00,109.48,109.6,109.47,109.6,559.0,100.7109,100.8213,100.7017,100.8213,559.0
2017-07-28 09:40:00,109.91,109.91,109.51,109.51,200.0,101.1065,101.1065,100.7385,100.7385,200.0
2017-07-28 09:45:00,109.1,109.84,109.1,109.73,900.0,100.3613,101.0421,100.3613,100.9409,900.0
2017-07-28 09:50:00,109.9,109.99,109.79,109.99,700.0,101.0973,101.18,100.9961,101.18,700.0
2017-07-28 09:55:00,109.82,109.91,109.8,109.91,600.0,101.0237,101.1065,101.0053,101.1065,600.0
2017-07-28 10:00:00,109.79,110.15,109.76,110.15,1000.0,100.9961,101.3272,100.9685,101.3272,1000.0
2017-07-28 10:05:00,109.84,110.01,109.8,109.9,500.0,101.0421,101.1984,101.0053,101.0973,500.0
2017-07-28 10:10:00,109.84,109.84,109.79,109.79,600.0,101.0421,101.0421,100.9961,100.9961,600.0
2017-07-28 10:15:00,109.82,110.0,109.79,109.99,21699.0,101.0237,101.1892,100.9961,101.18,21699.0
2017-07-28 10:20:00,109.94,110.08,109.79,109.92,2600.0,101.1341,101.2628,100.9961,101.1157,2600.0
2017-07-28 10:25:00,109.97,110.27,109.96,109.96,4125.0,101.1616,101.4376,101.1524,101.1524,4125.0
2017-07-28 10:30:00,109.99,110.0,109.98,109.98,500.0,101.18,101.1892,101.1708,101.1708,500.0
2017-07-28 10:35:00,109.86,109.86,109.7,109.7,300.0,101.0605,101.0605,100.9133,100.9133,300.0
2017-07-28 10:40:00,109.67,109.67,109.4,109.5,6700.0,100.8857,100.8857,100.6373,100.7293,6700.0
2017-07-28 10:45:00,109.73,109.93,109.53,109.62,600.0,100.9409,101.1249,100.7569,100.8397,600.0
2017-07-28 10:50:00,109.67,109.67,109.5,109.51,1400.0,100.8857,100.8857,100.7293,100.7385,1400.0
2017-07-28 10:55:00,109.51,109.63,109.37,109.63,300.0,100.7385,100.8489,100.6097,100.8489,300.0
2017-07-28 11:00:00,109.72,109.79,109.57,109.57,2000.0,100.9317,100.9961,100.7937,100.7937,2000.0
2017-07-28 11:05:00,109.69,109.73,109.53,109.68,6467.0,100.9041,100.9409,100.7569,100.8949,6467.0
2017-07-28 11:10:00,109.7,109.71,109.61,109.68,1100.0,100.9133,100.9225,100.8305,100.8949,1100.0
2017-07-28 11:15:00,109.67,109.67,109.66,109.67,100.0,100.8857,100.8857,100.8765,100.8857,100.0
2017-07-28 11:20:00,109.67,109.71,109.46,109.7,5600.0,100.8857,100.9225,100.6925,100.9133,5600.0
2017-07-28 11:25:00,109.78,109.79,109.55,109.55,1500.0,100.9869,100.9961,100.7753,100.7753,1500.0
2017-07-28 11:30:00,109.6,109.65,109.54,109.54,1034.0,100.8213,100.8673,100.7661,100.7661,1034.0
2017-07-28 11:35:00,109.67,109.68,109.3,109.3,1157.0,100.8857,100.8949,100.5453,100.5453,1157.0
2017-07-28 11:40:00,109.67,109.67,109.45,109.45,949.0,100.8857,100.8857,100.6833,100.6833,949.0
2017-07-28 11:45:00,109.52,109.61,109.46,109.61,400.0,100.7477,100.8305,100.6925,100.8305,400.0
2017-07-28 11:50:00,109.52,109.54,109.45,109.46,1300.0,100.7477,100.7661,100.6833,100.6925,1300.0
2017-07-28 11:55:00,109.56,109.56,109.36,109.39,1700.0,100.7845,100.7845,100.6005,100.6281,1700.0
2017-07-28 12:00:00,109.38,109.39,109.21,109.23,1500.0,100.6189,100.6281,100.4625,100.4809,1500.0
2017-07-28 12:05:00,109.38,109.49,109.38,109.49,1600.0,100.6189,100.7201,100.6189,100.7201,1600.0
2017-07-28 12:10:00,109.51,109.52,109.14,109.38,3900.0,100.7385,100.7477,100.3981,100.6189,3900.0
2017-07-28 12:15:00,109.39,109.41,109.38,109.41,500.0,100.6281,100.6465,100.6189,100.6465,500.0
2017-07-28 12:20:00,109.44,109.5,109.44,109.5,1927.0,100.6741,100.7293,100.6741,100.7293,1927.0
2017-07-28 12:25:00,109.44,109.49,109.36,109.49,1100.0,100.6741,100.7201,100.6005,100.7201,1100.0
2017-07-28 12:30:00,109.38,109.56,109.38,109.56,1300.0,100.6189,100.7845,100.6189,100.7845,1300.0
2017-07-28 12:35:00,109.54,109.55,109.32,109.43,3700.0,100.7661,100.7753,100.5637,100.6649,3700.0
2017-07-28 12:40:00,109.49,109.54,109.41,109.54,700.0,100.7201,100.7661,100.6465,100.7661,700.0
2017-07-28 12:45:00,109.55,109.59,109.34,109.49,3410.0,100.7753,100.8121,100.5821,100.7201,3410.0
2017-07-28 12:50:00,109.52,109.63,109.52,109.56,800.0,100.7477,100.8489,100.7477,100.7845,800.0
2017-07-28 12:55:00,109.56,109.61,109.49,109.49,6415.0,100.7845,100.8305,100.7201,100.7201,6415.0
2017-07-28 13:00:00,109.52,109.59,109.52,109.56,1400.0,100.7477,100.8121,100.7477,100.7845,1400.0
2017-07-28 13:05:00,109.51,109.57,109.5,109.5,2000.0,100.7385,100.7937,100.7293,100.7293,2000.0
2017-07-28 13:10:00,109.49,109.56,109.46,109.5,2550.0,100.7201,100.7845,100.6925,100.7293,2550.0
2017-07-28 13:15:00,109.51,109.55,109.46,109.48,2796.0,100.7385,100.7753,100.6925,100.7109,2796.0
2017-07-28 13:20:00,109.53,109.58,109.53,109.53,4090.0,100.7569,100.8029,100.7569,100.7569,4090.0
2017-07-28 13:25:00,109.55,109.55,109.34,109.34,4903.0,100.7753,100.7753,100.5821,100.5821,4903.0
2017-07-28 13:30:00,109.43,109.48,109.3,109.4,1500.0,100.6649,100.7109,100.5453,100.6373,1500.0
2017-07-28 13:35:00,109.43,109.58,109.43,109.56,2200.0,100.6649,100.8029,100.6649,100.7845,2200.0
2017-07-28 13:40:00,109.59,109.59,109.57,109.59,1200.0,100.8121,100.8121,100.7937,100.8121,1200.0
2017-07-28 13:45:00,109.62,109.99,109.62,109.8,2500.0,100.8397,101.18,100.8397,101.0053,2500.0
2017-07-28 13:50:00,109.84,109.84,109.72,109.72,2799.0,101.0421,101.0421,100.9317,100.9317,2799.0
2017-07-28 13:55:00,109.71,109.96,109.71,109.95,1876.0,100.9225,101.1524,100.9225,101.1433,1876.0
2017-07-28 14:00:00,109.99,110.03,109.92,110.01,4900.0,101.18,101.2168,101.1157,101.1984,4900.0
2017-07-28 14:05:00,109.98,110.02,109.95,109.97,2185.0,101.1708,101.2076,101.1433,101.1616,2185.0
2017-07-28 14:10:00,109.99,110.0,109.89,109.89,1585.0,101.18,101.1892,101.0881,101.0881,1585.0
2017-07-28 14:15:00,109.88,109.88,109.81,109.81,900.0,101.0789,101.0789,101.0145,101.0145,900.0
2017-07-28 14:20:00,109.82,110.32,109.81,110.17,19200.0,101.0237,101.4836,101.0145,101.3456,19200.0
2017-07-28 14:25:00,110.07,110.13,110.04,110.13,502.0,101.2536,101.3088,101.226,101.3088,502.0
2017-07-28 14:30:00,110.07,110.18,110.07,110.13,1200.0,101.2536,101.3548,101.2536,101.3088,1200.0
2017-07-28 14:35:00,110.19,110.2,110.1,110.1,1442.0,101.364,101.3732,101.2812,101.2812,1442.0
2017-07-28 14:40:00,110.18,110.33,110.18,110.29,3709.0,101.3548,101.4928,101.3548,101.456,3709.0
2017-07-28 14:45:00,110.27,110.27,110.23,110.23,1600.0,101.4376,101.4376,101.4008,101.4008,1600.0
2017-07-28 14:50:00,110.22,110.22,110.22,110.22,700.0,101.3916,101.3916,101.3916,101.3916,700.0
2017-07-28 14:55:00,110.2,110.38,110.2,110.36,2441.0,101.3732,101.5388,101.3732,101.5204,2441.0
2017-07-28 15:00:00,110.35,110.35,110.29,110.32,2297.0,101.5112,101.5112,101.456,101.4836,2297.0
2017-07-28 15:05:00,110.31,110.37,110.3,110.37,1433.0,101.4744,101.5296,101.4652,101.5296,1433.0
2017-07-28 15:10:00,110.35,110.37,110.29,110.36,4261.0,101.5112,101.5296,101.456,101.5204,4261.0
2017-07-28 15:15:00,110.34,110.4,110.29,110.34,11500.0,101.502,101.5572,101.456,101.502,11500.0
2017-07-28 15:20:00,110.3,110.33,110.27,110.33,900.0,101.4652,101.4928,101.4376,101.4928,900.0
2017-07-28 15:25:00,110.34,110.37,110.29,110.33,2502.0,101.502,101.5296,101.456,101.4928,2502.0
2017-07-28 15:30:00,110.35,110.39,110.32,110.37,2200.0,101.5112,101.548,101.4836,101.5296,2200.0
2017-07-28 15:35:00,110.37,110.4,110.35,110.39,4045.0,101.5296,101.5572,101.5112,101.548,4045.0
2017-07-28 15:40:00,110.38,110.58,110.38,110.56,2666.0,101.5388,101.7228,101.5388,101.7044,2666.0
2017-07-28 15:45:00,110.47,110.52,110.34,110.44,4054.0,101.6216,101.6676,101.502,101.594,4054.0
2017-07-28 15:50:00,110.43,110.5,110.24,110.29,7560.0,101.5848,101.6492,101.41,101.456,7560.0
2017-07-28 15:55:00,110.35,110.38,110.26,110.35,14943.0,101.5112,101.5388,101.4284,101.5112,14943.0
2017-07-31 09:30:00,110.5,110.5,110.47,110.47,1942.0,101.6492,101.6492,101.6216,101.6216,1942.0
2017-07-31 09:35:00,110.43,110.5,110.25,110.4,2917.0,101.5848,101.6492,101.4192,101.5572,2917.0
2017-07-31 09:40:00,110.38,110.59,110.33,110.5,4450.0,101.5388,101.732,101.4928,101.6492,4450.0
2017-07-31 09:45:00,110.45,110.5,110.35,110.5,800.0,101.6032,101.6492,101.5112,101.6492,800.0
2017-07-31 09:50:00,110.43,110.44,110.23,110.27,2585.0,101.5848,101.594,101.4008,101.4376,2585.0
2017-07-31 09:55:00,110.31,110.49,110.21,110.39,2824.0,101.4744,101.64,101.3824,101.548,2824.0
2017-07-31 10:00:00,110.32,110.46,110.04,110.04,900.0,101.4836,101.6124,101.226,101.226,900.0
2017-07-31 10:05:00,110.1,110.11,110.1,110.1,500.0,101.2812,101.2904,101.2812,101.2812,500.0
2017-07-31 10:10:00,110.11,110.15,110.04,110.04,800.0,101.2904,101.3272,101.226,101.226,800.0
2017-07-31 10:15:00,110.0,110.06,109.96,109.99,4200.0,101.1892,101.2444,101.1524,101.18,4200.0
2017-07-31 10:20:00,109.99,110.01,109.99,110.0,500.0,101.18,101.1984,101.18,101.1892,500.0
2017-07-31 10:25:00,109.89,109.93,109.74,109.84,701.0,101.0881,101.1249,100.9501,101.0421,701.0
2017-07-31 10:30:00,109.84,109.89,109.74,109.74,1993.0,101.0421,101.0881,100.9501,100.9501,1993.0
2017-07-31 10:35:00,109.78,109.86,109.65,109.67,3307.0,100.9869,101.0605,100.8673,100.8857,3307.0
2017-07-31 10:40:00,109.67,109.72,109.58,109.65,12671.0,100.8857,100.9317,100.8029,100.8673,12671.0
2017-07-31 10:45:00,109.64,109.71,109.62,109.62,600.0,100.8581,100.9225,100.8397,100.8397,600.0
2017-07-31 10:50:00,109.6,109.72,109.58,109.68,4460.0,100.8213,100.9317,100.8029,100.8949,4460.0
2017-07-31 10:55:00,109.67,109.72,109.66,109.69,526.0,100.8857,100.9317,100.8765,100.9041,526.0
2017-07-31 11:00:00,109.73,109.75,109.62,109.62,1900.0,100.9409,100.9593,100.8397,100.8397,1900.0
2017-07-31 11:05:00,109.71,109.75,109.64,109.73,1500.0,100.9225,100.9593,100.8581,100.9409,1500.0
2017-07-31 11:10:00,109.76,109.79,109.64,109.64,3700.0,100.9685,100.9961,100.8581,100.8581,3700.0
2017-07-31 11:15:00,109.75,109.82,109.75,109.82,1609.0,100.9593,101.0237,100.9593,101.0237,1609.0
2017-07-31 11:20:00,109.8,109.8,109.73,109.76,2000.0,101.0053,101.0053,100.9409,100.9685,2000.0
2017-07-31 11:25:00,109.73,109.78,109.66,109.66,1600.0,100.9409,100.9869,100.8765,100.8765,1600.0
2017-07-31 11:30:00,109.7,109.71,109.18,109.39,9747.0,100.9133,100.9225,100.4349,100.6281,9747.0
2017-07-31 11:35:00,109.48,109.59,109.43,109.54,3400.0,100.7109,100.8121,100.6649,100.7661,3400.0
2017-07-31 11:40:00,109.57,109.77,109.55,109.68,2366.0,100.7937,100.9777,100.7753,100.8949,2366.0
2017-07-31 11:45:00,109.81,109.85,109.81,109.85,200.0,101.0145,101.0513,101.0145,101.0513,200.0
2017-07-31 11:50:00,109.89,109.9,109.78,109.83,5610.0,101.0881,101.0973,100.9869,101.0329,5610.0
2017-07-31 11:55:00,109.82,109.82,109.76,109.76,400.0,101.0237,101.0237,100.9685,100.9685,400.0
2017-07-31 12:00:00,109.82,109.82,109.73,109.73,1000.0,101.0237,101.0237,100.9409,100.9409,1000.0
2017-07-31 12:05:00,109.66,109.73,109.56,109.66,2900.0,100.8765,100.9409,100.7845,100.8765,2900.0
2017-07-31 12:10:00,109.59,109.59,109.56,109.56,500.0,100.8121,100.8121,100.7845,100.7845,500.0
2017-07-31 12:15:00,109.58,109.59,109.51,109.51,2050.0,100.8029,100.8121,100.7385,100.7385,2050.0
2017-07-31 12:20:00,109.51,109.51,109.32,109.44,1600.0,100.7385,100.7385,100.5637,100.6741,1600.0
2017-07-31 12:25:00,109.52,109.55,109.51,109.55,400.0,100.7477,100.7753,100.7385,100.7753,400.0
2017-07-31 12:30:00,109.55,109.58,109.48,109.49,2503.0,100.7753,100.8029,100.7109,100.7201,2503.0
2017-07-31 12:35:00,109.5,109.54,109.36,109.43,5358.0,100.7293,100.7661,100.6005,100.6649,5358.0
2017-07-31 12:40:00,109.45,109.48,109.41,109.48,800.0,100.6833,100.7109,100.6465,100.7109,800.0
2017-07-31 12:45:00,109.52,109.56,109.49,109.56,600.0,100.7477,100.7845,100.7201,100.7845,600.0
2017-07-31 12:50:00,109.56,109.56,109.5,109.54,2504.0,100.7845,100.7845,100.7293,100.7661,2504.0
2017-07-31 12:55:00,109.57,109.66,109.54,109.64,1308.0,100.7937,100.8765,100.7661,100.8581,1308.0
2017-07-31 13:00:00,109.64,109.75,109.63,109.73,800.0,100.8581,100.9593,100.8489,100.9409,800.0
2017-07-31 13:05:00,109.74,109.76,109.7,109.75,500.0,100.9501,100.9685,100.9133,100.9593,500.0
2017-07-31 13:10:00,109.71,109.71,109.66,109.66,600.0,100.9225,100.9225,100.8765,100.8765,600.0
2017-07-31 13:15:00,109.69,109.82,109.69,109.74,3161.0,100.9041,101.0237,100.9041,100.9501,3161.0
2017-07-31 13:20:00,109.73,109.82,109.66,109.82,6739.0,100.9409,101.0237,100.8765,101.0237,6739.0
2017-07-31 13:25:00,109.82,109.86,109.8,109.86,619.0,101.0237,101.0605,101.0053,101.0605,619.0
2017-07-31 13:30:00,109.9,109.9,109.85,109.85,2200.0,101.0973,101.0973,101.0513,101.0513,2200.0
2017-07-31 13:35:00,109.89,109.89,109.89,109.89,210.0,101.0881,101.0881,101.0881,101.0881,210.0
2017-07-31 13:40:00,109.9,109.92,109.89,109.92,905.0,101.0973,101.1157,101.0881,101.1157,905.0
2017-07-31 13:45:00,109.89,109.89,109.76,109.79,1214.0,101.0881,101.0881,100.9685,100.9961,1214.0
2017-07-31 13:50:00,109.8,109.82,109.77,109.8,809.0,101.0053,101.0237,100.9777,101.0053,809.0
2017-07-31 13:55:00,109.81,109.84,109.78,109.82,1398.0,101.0145,101.0421,100.9869,101.0237,1398.0
2017-07-31 14:00:00,109.82,109.83,109.8,109.81,1713.0,101.0237,101.0329,101.0053,101.0145,1713.0
2017-07-31 14:05:00,109.82,109.82,109.53,109.59,3232.0,101.0237,101.0237,100.7569,100.8121,3232.0
2017-07-31 14:10:00,109.58,109.6,109.47,109.54,4899.0,100.8029,100.8213,100.7017,100.7661,4899.0
2017-07-31 14:15:00,109.54,109.62,109.54,109.62,921.0,100.7661,100.8397,100.7661,100.8397,921.0
2017-07-31 14:20:00,109.64,109.64,109.56,109.58,700.0,100.8581,100.8581,100.7845,100.8029,700.0
2017-07-31 14:25:00,109.59,109.6,109.46,109.48,1630.0,100.8121,100.8213,100.6925,100.7109,1630.0
2017-07-31 14:30:00,109.5,109.51,109.48,109.51,400.0,100.7293,100.7385,100.7109,100.7385,400.0
2017-07-31 14:35:00,109.48,109.48,109.33,109.4,2500.0,100.7109,100.7109,100.5729,100.6373,2500.0
2017-07-31 14:40:00,109.37,109.41,109.35,109.38,1100.0,100.6097,100.6465,100.5913,100.6189,1100.0
2017-07-31 14:45:00,109.4,109.43,109.36,109.36,4018.0,100.6373,100.6649,100.6005,100.6005,4018.0
2017-07-31 14:50:00,109.4,109.56,109.37,109.52,3700.0,100.6373,100.7845,100.6097,100.7477,3700.0
2017-07-31 14:55:00,109.5,109.5,109.41,109.42,1100.0,100.7293,100.7293,100.6465,100.6557,1100.0
2017-07-31 15:00:00,109.42,109.45,109.39,109.39,600.0,100.6557,100.6833,100.6281,100.6281,600.0
2017-07-31 15:05:00,109.37,109.44,109.37,109.44,1000.0,100.6097,100.6741,100.6097,100.6741,1000.0
2017-07-31 15:10:00,109.45,109.47,109.41,109.47,1900.0,100.6833,100.7017,100.6465,100.7017,1900.0
2017-07-31 15:15:00,109.48,109.48,109.44,109.44,2000.0,100.7109,100.7109,100.6741,100.6741,2000.0
2017-07-31 15:20:00,109.43,109.43,109.28,109.32,4407.0,100.6649,100.6649,100.5269,100.5637,4407.0
2017-07-31 15:25:00,109.28,109.36,109.25,109.3,3499.0,100.5269,100.6005,100.4993,100.5453,3499.0
2017-07-31 15:30:00,109.29,109.34,109.24,109.25,4481.0,100.5361,100.5821,100.4901,100.4993,4481.0
2017-07-31 15:35:00,109.24,109.24,109.15,109.18,5387.0,100.4901,100.4901,100.4073,100.4349,5387.0
2017-07-31 15:40:00,109.18,109.63,109.16,109.51,4349.0,100.4349,100.8489,100.4165,100.7385,4349.0
2017-07-31 15:45:00,109.52,109.53,109.17,109.18,8296.0,100.7477,100.7569,100.4257,100.4349,8296.0
2017-07-31 15:50:00,109.13,109.34,109.04,109.04,9921.0,100.3889,100.5821,100.3061,100.3061,9921.0
2017-07-31 15:55:00,109.04,109.1,108.94,108.94,28471.0,100.3061,100.3613,100.2141,100.2141,28471.0
2017-08-01 09:30:00,109.44,109.84,108.84,109.84,3548.0,100.6741,101.0421,100.1222,101.0421,3548.0
2017-08-01 09:35:00,109.85,110.38,109.72,110.31,2600.0,101.0513,101.5388,100.9317,101.4744,2600.0
2017-08-01 09:40:00,110.27,110.68,110.16,110.68,5262.0,101.4376,101.8148,101.3364,101.8148,5262.0
2017-08-01 09:45:00,110.57,110.64,110.47,110.53,2590.0,101.7136,101.778,101.6216,101.6768,2590.0
2017-08-01 09:50:00,110.53,110.59,110.47,110.56,5500.0,101.6768,101.732,101.6216,101.7044,5500.0
2017-08-01 09:55:00,110.55,110.61,110.45,110.55,1300.0,101.6952,101.7504,101.6032,101.6952,1300.0
2017-08-01 10:00:00,110.54,110.9,110.54,110.9,4011.0,101.686,102.0172,101.686,102.0172,4011.0
2017-08-01 10:05:00,110.87,110.96,110.56,110.9,3614.0,101.9896,102.0724,101.7044,102.0172,3614.0
2017-08-01 10:10:00,110.99,110.99,110.99,110.99,100.0,102.0999,102.0999,102.0999,102.0999,100.0
2017-08-01 10:15:00,111.05,111.05,110.63,110.82,3200.0,102.1551,102.1551,101.7688,101.9436,3200.0
2017-08-01 10:20:00,110.76,110.76,110.68,110.75,2600.0,101.8884,101.8884,101.8148,101.8792,2600.0
2017-08-01 10:25:00,110.75,110.85,110.67,110.8,3800.0,101.8792,101.9712,101.8056,101.9252,3800.0
2017-08-01 10:30:00,110.84,111.0,110.84,110.9,3051.0,101.962,102.1091,101.962,102.0172,3051.0
2017-08-01 10:35:00,110.88,110.93,110.84,110.89,550.0,101.9988,102.0448,101.962,102.008,550.0
2017-08-01 10:40:00,110.94,110.94,110.78,110.88,1151.0,102.054,102.054,101.9068,101.9988,1151.0
2017-08-01 10:45:00,110.76,110.76,110.76,110.76,100.0,101.8884,101.8884,101.8884,101.8884,100.0
2017-08-01 10:50:00,110.85,110.9,110.79,110.9,1076.0,101.9712,102.0172,101.916,102.0172,1076.0
2017-08-01 10:55:00,110.81,110.85,110.66,110.73,4778.0,101.9344,101.9712,101.7964,101.8608,4778.0
2017-08-01 11:00:00,110.73,110.78,110.68,110.73,713.0,101.8608,101.9068,101.8148,101.8608,713.0
2017-08-01 11:05:00,110.74,110.79,110.55,110.56,1400.0,101.87,101.916,101.6952,101.7044,1400.0
2017-08-01 11:10:00,110.59,110.61,110.49,110.58,899.0,101.732,101.7504,101.64,101.7228,899.0
2017-08-01 11:15:00,110.44,110.44,110.16,110.16,500.0,101.594,101.594,101.3364,101.3364,500.0
2017-08-01 11:20:00,110.22,110.22,110.11,110.11,200.0,101.3916,101.3916,101.2904,101.2904,200.0
2017-08-01 11:25:00,110.0,110.0,110.0,110.0,100.0,101.1892,101.1892,101.1892,101.1892,100.0
2017-08-01 11:30:00,110.1,110.11,110.02,110.08,1210.0,101.2812,101.2904,101.2076,101.2628,1210.0
2017-08-01 11:35:00,110.14,110.15,110.05,110.05,500.0,101.318,101.3272,101.2352,101.2352,500.0
2017-08-01 11:40:00,110.18,110.37,110.16,110.37,1667.0,101.3548,101.5296,101.3364,101.5296,1667.0
2017-08-01 11:45:00,110.42,110.44,110.32,110.32,1200.0,101.5756,101.594,101.4836,101.4836,1200.0
2017-08-01 11:50:00,110.41,110.41,110.01,110.19,1500.0,101.5664,101.5664,101.1984,101.364,1500.0
2017-08-01 11:55:00,110.17,110.31,110.16,110.18,800.0,101.3456,101.4744,101.3364,101.3548,800.0
2017-08-01 12:00:00,110.19,110.27,110.16,110.16,1599.0,101.364,101.4376,101.3364,101.3364,1599.0
2017-08-01 12:05:00,110.17,110.27,110.17,110.27,500.0,101.3456,101.4376,101.3456,101.4376,500.0
2017-08-01 12:10:00,110.2,110.26,110.15,110.22,900.0,101.3732,101.4284,101.3272,101.3916,900.0
2017-08-01 12:15:00,110.27,110.28,110.21,110.21,400.0,101.4376,101.4468,101.3824,101.3824,400.0
2017-08-01 12:20:00,110.29,110.29,110.1,110.14,1200.0,101.456,101.456,101.2812,101.318,1200.0
2017-08-01 12:25:00,110.14,110.14,110.06,110.07,600.0,101.318,101.318,101.2444,101.2536,600.0
2017-08-01 12:30:00,110.11,110.12,110.07,110.07,1100.0,101.2904,101.2996,101.2536,101.2536,1100.0
2017-08-01 12:35:00,110.1,110.25,110.06,110.25,1100.0,101.2812,101.4192,101.2444,101.4192,1100.0
2017-08-01 12:40:00,110.26,110.26,110.21,110.26,1000.0,101.4284,101.4284,101.3824,101.4284,1000.0
2017-08-01 12:45:00,110.22,110.25,110.21,110.21,400.0,101.3916,101.4192,101.3824,101.3824,400.0
2017-08-01 12:50:00,110.24,110.26,110.2,110.2,600.0,101.41,101.4284,101.3732,101.3732,600.0
2017-08-01 12:55:00,110.18,110.18,110.15,110.17,400.0,101.3548,101.3548,101.3272,101.3456,400.0
2017-08-01 13:00:00,110.26,110.35,110.26,110.34,1000.0,101.4284,101.5112,101.4284,101.502,1000.0
2017-08-01 13:05:00,110.34,110.41,110.34,110.41,500.0,101.502,101.5664,101.502,101.5664,500.0
2017-08-01 13:10:00,110.46,110.49,110.44,110.49,900.0,101.6124,101.64,101.594,101.64,900.0
2017-08-01 13:15:00,110.49,110.51,110.36,110.36,5968.0,101.64,101.6584,101.5204,101.5204,5968.0
2017-08-01 13:20:00,110.43,110.43,110.43,110.43,100.0,101.5848,101.5848,101.5848,101.5848,100.0
2017-08-01 13:25:00,110.43,110.43,110.24,110.41,600.0,101.5848,101.5848,101.41,101.5664,600.0
2017-08-01 13:30:00,110.37,110.4,110.35,110.35,300.0,101.5296,101.5572,101.5112,101.5112,300.0
2017-08-01 13:35:00,110.38,110.39,110.35,110.37,800.0,101.5388,101.548,101.5112,101.5296,800.0
2017-08-01 13:40:00,110.41,110.43,110.41,110.43,347.0,101.5664,101.5848,101.5664,101.5848,347.0
2017-08-01 13:45:00,110.41,110.48,110.41,110.47,600.0,101.5664,101.6308,101.5664,101.6216,600.0
2017-08-01 13:50:00,110.45,110.46,110.35,110.36,2100.0,101.6032,101.6124,101.5112,101.5204,2100.0
2017-08-01 13:55:00,110.35,110.41,110.35,110.37,500.0,101.5112,101.5664,101.5112,101.5296,500.0
2017-08-01 14:00:00,110.41,110.42,110.07,110.07,1723.0,101.5664,101.5756,101.2536,101.2536,1723.0
2017-08-01 14:05:00,110.32,110.33,110.23,110.3,305.0,101.4836,101.4928,101.4008,101.4652,305.0
2017-08-01 14:10:00,110.32,110.33,110.24,110.32,700.0,101.4836,101.4928,101.41,101.4836,700.0
2017-08-01 14:15:00,110.38,110.39,110.32,110.32,1100.0,101.5388,101.548,101.4836,101.4836,1100.0
2017-08-01 14:20:00,110.37,110.37,110.3,110.3,700.0,101.5296,101.5296,101.4652,101.4652,700.0
2017-08-01 14:25:00,110.3,110.32,110.01,110.01,7757.0,101.4652,101.4836,101.1984,101.1984,7757.0
2017-08-01 14:30:00,110.0,110.08,109.89,109.98,1298.0,101.1892,101.2628,101.0881,101.1708,1298.0
2017-08-01 14:35:00,110.05,110.08,110.0,110.08,400.0,101.2352,101.2628,101.1892,101.2628,400.0
2017-08-01 14:40:00,110.07,110.07,109.91,110.01,3198.0,101.2536,101.2536,101.1065,101.1984,3198.0
2017-08-01 14:45:00,110.04,110.06,109.93,109.93,1598.0,101.226,101.2444,101.1249,101.1249,1598.0
2017-08-01 14:50:00,109.97,109.97,109.88,109.89,700.0,101.1616,101.1616,101.0789,101.0881,700.0
2017-08-01 14:55:00,109.82,109.94,109.82,109.94,300.0,101.0237,101.1341,101.0237,101.1341,300.0
2017-08-01 15:00:00,109.89,109.94,109.87,109.91,1500.0,101.0881,101.1341,101.0697,101.1065,1500.0
2017-08-01 15:05:00,109.93,109.93,109.84,109.89,2738.0,101.1249,101.1249,101.0421,101.0881,2738.0
2017-08-01 15:10:00,109.89,110.04,109.89,110.04,3490.0,101.0881,101.226,101.0881,101.226,3490.0
2017-08-01 15:15:00,110.04,110.04,109.88,109.88,2369.0,101.226,101.226,101.0789,101.0789,2369.0
2017-08-01 15:20:00,109.87,109.97,109.85,109.97,1964.0,101.0697,101.1616,101.0513,101.1616,1964.0
2017-08-01 15:25:00,110.0,110.03,109.95,110.01,1490.0,101.1892,101.2168,101.1433,101.1984,1490.0
2017-08-01 15:30:00,110.02,110.02,109.83,109.83,2300.0,101.2076,101.2076,101.0329,101.0329,2300.0
2017-08-01 15:35:00,109.83,110.04,109.82,109.99,4224.0,101.0329,101.226,101.0237,101.18,4224.0
2017-08-01 15:40:00,109.99,110.31,109.99,110.26,6397.0,101.18,101.4744,101.18,101.4284,6397.0
2017-08-01 15:45:00,110.3,110.32,110.12,110.22,8185.0,101.4652,101.4836,101.2996,101.3916,8185.0
2017-08-01 15:50:00,110.19,110.59,110.17,110.36,12674.0,101.364,101.732,101.3456,101.5204,12674.0
2017-08-01 15:55:00,110.36,110.66,110.33,110.48,16191.0,101.5204,101.7964,101.4928,101.6308,16191.0
2017-08-02 09:30:00,110.37,110.37,109.35,109.37,1917.0,101.5296,101.5296,100.5913,100.6097,1917.0
2017-08-02 09:35:00,110.64,110.64,109.72,110.26,3431.0,101.778,101.778,100.9317,101.4284,3431.0
2017-08-02 09:40:00,109.84,110.22,109.83,109.89,795.0,101.0421,101.3916,101.0329,101.0881,795.0
2017-08-02 09:45:00,109.61,109.61,109.56,109.56,200.0,100.8305,100.8305,100.7845,100.7845,200.0
2017-08-02 09:50:00,109.76,109.77,109.41,109.54,500.0,100.9685,100.9777,100.6465,100.7661,500.0
2017-08-02 09:55:00,109.4,109.59,109.4,109.47,1000.0,100.6373,100.8121,100.6373,100.7017,1000.0
2017-08-02 10:00:00,109.58,110.0,109.44,109.53,2930.0,100.8029,101.1892,100.6741,100.7569,2930.0
2017-08-02 10:05:00,109.53,109.53,109.53,109.53,100.0,100.7569,100.7569,100.7569,100.7569,100.0
2017-08-02 10:10:00,109.55,109.67,109.49,109.5,1003.0,100.7753,100.8857,100.7201,100.7293,1003.0
2017-08-02 10:15:00,109.48,109.52,109.22,109.26,1000.0,100.7109,100.7477,100.4717,100.5085,1000.0
2017-08-02 10:20:00,109.26,109.31,108.86,108.86,5726.0,100.5085,100.5545,100.1406,100.1406,5726.0
2017-08-02 10:25:00,108.66,108.66,108.63,108.66,700.0,99.9566,99.9566,99.929,99.9566,700.0
2017-08-02 10:30:00,108.88,108.95,108.52,108.54,2996.0,100.159,100.2233,99.8278,99.8462,2996.0
2017-08-02 10:35:00,108.44,108.52,108.22,108.22,1295.0,99.7542,99.8278,99.5518,99.5518,1295.0
2017-08-02 10:40:00,108.42,108.42,108.15,108.15,1510.0,99.7358,99.7358,99.4874,99.4874,1510.0
2017-08-02 10:45:00,108.32,108.32,107.9,107.96,1544.0,99.6438,99.6438,99.2575,99.3126,1544.0
2017-08-02 10:50:00,107.76,108.31,107.76,107.93,5000.0,99.1287,99.6346,99.1287,99.285,5000.0
2017-08-02 10:55:00,108.27,108.27,107.89,108.0,600.0,99.5978,99.5978,99.2483,99.3494,600.0
2017-08-02 11:00:00,108.03,108.07,107.66,107.87,2600.0,99.377,99.4138,99.0367,99.2299,2600.0
2017-08-02 11:05:00,107.81,107.86,107.69,107.72,1383.0,99.1747,99.2207,99.0643,99.0919,1383.0
2017-08-02 11:10:00,107.77,107.77,107.23,107.39,3644.0,99.1379,99.1379,98.6411,98.7883,3644.0
2017-08-02 11:15:00,107.54,107.69,107.39,107.58,9636.0,98.9263,99.0643,98.7883,98.9631,9636.0
2017-08-02 11:20:00,107.8,107.8,107.56,107.8,465.0,99.1655,99.1655,98.9447,99.1655,465.0
2017-08-02 11:25:00,107.67,107.85,107.53,107.76,6475.0,99.0459,99.2115,98.9171,99.1287,6475.0
2017-08-02 11:30:00,107.85,108.01,107.53,107.82,11018.0,99.2115,99.3586,98.9171,99.1839,11018.0
2017-08-02 11:35:00,107.92,107.92,107.92,107.92,100.0,99.2758,99.2758,99.2758,99.2758,100.0
2017-08-02 11:40:00,107.94,108.15,107.94,108.15,200.0,99.2942,99.4874,99.2942,99.4874,200.0
2017-08-02 11:45:00,108.05,108.05,107.95,108.0,3699.0,99.3954,99.3954,99.3034,99.3494,3699.0
2017-08-02 11:50:00,108.01,108.13,108.0,108.13,1139.0,99.3586,99.469,99.3494,99.469,1139.0
2017-08-02 11:55:00,108.12,108.13,107.89,107.89,1300.0,99.4598,99.469,99.2483,99.2483,1300.0
2017-08-02 12:00:00,108.08,108.37,107.93,108.37,4800.0,99.423,99.6898,99.285,99.6898,4800.0
2017-08-02 12:05:00,108.38,108.98,108.25,108.76,6700.0,99.699,100.2509,99.5794,100.0486,6700.0
2017-08-02 12:10:00,109.0,109.0,108.55,108.62,4625.0,100.2693,100.2693,99.8554,99.9198,4625.0
2017-08-02 12:15:00,108.65,108.7,108.5,108.6,5797.0,99.9474,99.9934,99.8094,99.9014,5797.0
2017-08-02 12:20:00,108.52,108.67,108.47,108.49,11900.0,99.8278,99.9658,99.7818,99.8002,11900.0
2017-08-02 12:25:00,108.55,108.55,108.41,108.41,1972.0,99.8554,99.8554,99.7266,99.7266,1972.0
2017-08-02 12:30:00,108.43,108.62,108.42,108.46,2800.0,99.745,99.9198,99.7358,99.7726,2800.0
2017-08-02 12:35:00,108.6,108.62,108.49,108.49,1570.0,99.9014,99.9198,99.8002,99.8002,1570.0
2017-08-02 12:40:00,108.5,108.58,108.44,108.47,2602.0,99.8094,99.883,99.7542,99.7818,2602.0
2017-08-02 12:45:00,108.47,108.47,108.47,108.47,0.0,99.7818,99.7818,99.7818,99.7818,0.0
2017-08-02 12:50:00,108.51,108.51,108.51,108.51,100.0,99.8186,99.8186,99.8186,99.8186,100.0
2017-08-02 12:55:00,108.54,108.54,108.53,108.54,100.0,99.8462,99.8462,99.837,99.8462,100.0
2017-08-02 13:00:00,108.53,108.68,108.32,108.66,4800.0,99.837,99.975,99.6438,99.9566,4800.0
2017-08-02 13:05:00,108.68,108.7,108.45,108.65,7665.0,99.975,99.9934,99.7634,99.9474,7665.0
2017-08-02 13:10:00,108.61,108.68,108.42,108.62,4809.0,99.9106,99.975,99.7358,99.9198,4809.0
2017-08-02 13:15:00,108.63,108.63,108.32,108.45,7816.0,99.929,99.929,99.6438,99.7634,7816.0
2017-08-02 13:20:00,108.4,108.52,108.4,108.45,1200.0,99.7174,99.8278,99.7174,99.7634,1200.0
2017-08-02 13:25:00,108.47,108.47,108.46,108.47,100.0,99.7818,99.7818,99.7726,99.7818,100.0
2017-08-02 13:30:00,108.52,108.53,108.51,108.53,400.0,99.8278,99.837,99.8186,99.837,400.0
2017-08-02 13:35:00,108.58,108.65,108.43,108.54,3300.0,99.883,99.9474,99.745,99.8462,3300.0
2017-08-02 13:40:00,108.55,108.57,108.5,108.57,2145.0,99.8554,99.8738,99.8094,99.8738,2145.0
2017-08-02 13:45:00,108.6,108.64,108.42,108.64,4438.0,99.9014,99.9382,99.7358,99.9382,4438.0
2017-08-02 13:50:00,108.61,108.67,108.46,108.67,3700.0,99.9106,99.9658,99.7726,99.9658,3700.0
2017-08-02 13:55:00,108.82,108.88,108.76,108.8,1500.0,100.1038,100.159,100.0486,100.0854,1500.0
2017-08-02 14:00:00,108.81,108.81,108.78,108.78,200.0,100.0946,100.0946,100.067,100.067,200.0
2017-08-02 14:05:00,108.72,108.8,108.72,108.75,1900.0,100.0118,100.0854,100.0118,100.0394,1900.0
2017-08-02 14:10:00,108.69,108.71,108.61,108.62,1400.0,99.9842,100.0026,99.9106,99.9198,1400.0
2017-08-02 14:15:00,108.66,108.66,108.66,108.66,200.0,99.9566,99.9566,99.9566,99.9566,200.0
2017-08-02 14:20:00,108.69,108.74,108.59,108.66,800.0,99.9842,100.0302,99.8922,99.9566,800.0
2017-08-02 14:25:00,108.56,108.75,108.56,108.67,600.0,99.8646,100.0394,99.8646,99.9658,600.0
2017-08-02 14:30:00,108.73,108.87,108.71,108.84,2480.0,100.021,100.1498,100.0026,100.1222,2480.0
2017-08-02 14:35:00,108.9,108.94,108.74,108.83,3400.0,100.1774,100.2141,100.0302,100.113,3400.0
2017-08-02 14:40:00,108.81,108.88,108.78,108.82,949.0,100.0946,100.159,100.067,100.1038,949.0
2017-08-02 14:45:00,108.81,108.81,108.69,108.72,400.0,100.0946,100.0946,99.9842,100.0118,400.0
2017-08-02 14:50:00,108.78,108.83,108.69,108.83,505.0,100.067,100.113,99.9842,100.113,505.0
2017-08-02 14:55:00,108.73,108.81,108.73,108.78,881.0,100.021,100.0946,100.021,100.067,881.0
2017-08-02 15:00:00,108.82,108.91,108.79,108.91,2300.0,100.1038,100.1866,100.0762,100.1866,2300.0
2017-08-02 15:05:00,108.87,108.9,108.73,108.79,2300.0,100.1498,100.1774,100.021,100.0762,2300.0
2017-08-02 15:10:00,108.76,108.96,108.76,108.96,1706.0,100.0486,100.2325,100.0486,100.2325,1706.0
2017-08-02 15:15:00,108.97,108.97,108.71,108.83,2550.0,100.2417,100.2417,100.0026,100.113,2550.0
2017-08-02 15:20:00,108.83,108.89,108.73,108.77,1800.0,100.113,100.1682,100.021,100.0578,1800.0
2017-08-02 15:25:00,108.83,108.86,108.67,108.85,1800.0,100.113,100.1406,99.9658,100.1314,1800.0
2017-08-02 15:30:00,108.86,108.86,108.65,108.79,4383.0,100.1406,100.1406,99.9474,100.0762,4383.0
2017-08-02 15:35:00,108.7,108.75,108.55,108.58,9362.0,99.9934,100.0394,99.8554,99.883,9362.0
2017-08-02 15:40:00,108.59,108.77,108.35,108.76,12775.0,99.8922,100.0578,99.6714,100.0486,12775.0
2017-08-02 15:45:00,108.68,109.02,108.53,109.02,9477.0,99.975,100.2877,99.837,100.2877,9477.0
2017-08-02 15:50:00,108.99,109.07,108.82,108.85,9684.0,100.2601,100.3337,100.1038,100.1314,9684.0
2017-08-02 15:55:00,108.88,108.89,108.22,108.53,45852.0,100.159,100.1682,99.5518,99.837,45852.0
2017-08-03 09:30:00,109.7,109.7,107.57,107.57,1737.0,100.9133,100.9133,98.9539,98.9539,1737.0
2017-08-03 09:35:00,108.25,108.25,108.25,108.25,100.0,99.5794,99.5794,99.5794,99.5794,100.0
2017-08-03 09:40:00,108.93,108.93,108.93,108.93,100.0,100.205,100.205,100.205,100.205,100.0
2017-08-03 09:45:00,108.87,109.19,108.39,109.0,2200.0,100.1498,100.4441,99.7082,100.2693,2200.0
2017-08-03 09:50:00,108.39,108.91,108.38,108.91,1100.0,99.7082,100.1866,99.699,100.1866,1100.0
2017-08-03 09:55:00,108.9,108.9,108.5,108.73,2000.0,100.1774,100.1774,99.8094,100.021,2000.0
2017-08-03 10:00:00,108.51,108.71,108.15,108.59,4702.0,99.8186,100.0026,99.4874,99.8922,4702.0
2017-08-03 10:05:00,108.63,109.28,108.6,109.24,3200.0,99.929,100.5269,99.9014,100.4901,3200.0
2017-08-03 10:10:00,109.24,109.97,108.92,109.8,19287.0,100.4901,101.1616,100.1958,101.0053,19287.0
2017-08-03 10:15:00,109.78,110.0,109.5,110.0,1200.0,100.9869,101.1892,100.7293,101.1892,1200.0
2017-08-03 10:20:00,109.91,109.96,109.44,109.5,2200.0,101.1065,101.1524,100.6741,100.7293,2200.0
2017-08-03 10:25:00,109.62,109.62,109.45,109.5,900.0,100.8397,100.8397,100.6833,100.7293,900.0
2017-08-03 10:30:00,109.56,109.65,109.5,109.63,1007.0,100.7845,100.8673,100.7293,100.8489,1007.0
2017-08-03 10:35:00,109.6,109.66,109.5,109.5,7907.0,100.8213,100.8765,100.7293,100.7293,7907.0
2017-08-03 10:40:00,109.61,109.64,109.6,109.64,1100.0,100.8305,100.8581,100.8213,100.8581,1100.0
2017-08-03 10:45:00,109.79,109.85,109.76,109.76,1100.0,100.9961,101.0513,100.9685,100.9685,1100.0
2017-08-03 10:50:00,109.85,109.95,109.8,109.95,2300.0,101.0513,101.1433,101.0053,101.1433,2300.0
2017-08-03 10:55:00,109.95,109.95,109.95,109.95,0.0,101.1433,101.1433,101.1433,101.1433,0.0
2017-08-03 11:00:00,109.89,109.89,109.77,109.86,2001.0,101.0881,101.0881,100.9777,101.0605,2001.0
2017-08-03 11:05:00,109.92,109.92,109.79,109.79,1752.0,101.1157,101.1157,100.9961,100.9961,1752.0
2017-08-03 11:10:00,109.81,109.84,109.51,109.61,10500.0,101.0145,101.0421,100.7385,100.8305,10500.0
2017-08-03 11:15:00,109.72,109.84,109.64,109.84,961.0,100.9317,101.0421,100.8581,101.0421,961.0
2017-08-03 11:20:00,109.91,109.91,109.8,109.81,800.0,101.1065,101.1065,101.0053,101.0145,800.0
2017-08-03 11:25:00,109.88,109.91,109.81,109.81,500.0,101.0789,101.1065,101.0145,101.0145,500.0
2017-08-03 11:30:00,109.82,109.88,109.72,109.88,3500.0,101.0237,101.0789,100.9317,101.0789,3500.0
2017-08-03 11:35:00,109.94,109.99,109.94,109.99,200.0,101.1341,101.18,101.1341,101.18,200.0
2017-08-03 11:40:00,110.07,110.07,109.97,109.97,200.0,101.2536,101.2536,101.1616,101.1616,200.0
2017-08-03 11:45:00,110.08,110.13,110.08,110.13,300.0,101.2628,101.3088,101.2628,101.3088,300.0
2017-08-03 11:50:00,110.17,110.53,110.16,110.53,2249.0,101.3456,101.6768,101.3364,101.6768,2249.0
2017-08-03 11:55:00,110.56,110.89,110.26,110.88,4730.0,101.7044,102.008,101.4284,101.9988,4730.0
2017-08-03 12:00:00,110.91,110.91,110.46,110.59,7057.0,102.0264,102.0264,101.6124,101.732,7057.0
2017-08-03 12:05:00,110.61,110.65,110.49,110.61,11310.0,101.7504,101.7872,101.64,101.7504,11310.0
2017-08-03 12:10:00,110.63,110.87,110.62,110.77,3900.0,101.7688,101.9896,101.7596,101.8976,3900.0
2017-08-03 12:15:00,110.88,110.88,110.88,110.88,200.0,101.9988,101.9988,101.9988,101.9988,200.0
2017-08-03 12:20:00,110.93,111.13,110.72,110.72,1875.0,102.0448,102.2287,101.8516,101.8516,1875.0
2017-08-03 12:25:00,110.64,110.76,110.64,110.65,400.0,101.778,101.8884,101.778,101.7872,400.0
2017-08-03 12:30:00,110.7,110.79,110.65,110.79,1000.0,101.8332,101.916,101.7872,101.916,1000.0
2017-08-03 12:35:00,110.78,110.78,110.78,110.78,400.0,101.9068,101.9068,101.9068,101.9068,400.0
2017-08-03 12:40:00,110.7,110.8,110.7,110.8,500.0,101.8332,101.9252,101.8332,101.9252,500.0
2017-08-03 12:45:00,110.68,110.95,110.67,110.71,2505.0,101.8148,102.0632,101.8056,101.8424,2505.0
2017-08-03 12:50:00,110.76,110.84,110.58,110.58,2800.0,101.8884,101.962,101.7228,101.7228,2800.0
2017-08-03 12:55:00,110.65,110.65,110.41,110.65,13100.0,101.7872,101.7872,101.5664,101.7872,13100.0
2017-08-03 13:00:00,110.54,110.71,110.52,110.65,3300.0,101.686,101.8424,101.6676,101.7872,3300.0
2017-08-03 13:05:00,110.69,110.8,110.6,110.69,25900.0,101.824,101.9252,101.7412,101.824,25900.0
2017-08-03 13:10:00,110.72,110.72,110.65,110.65,17400.0,101.8516,101.8516,101.7872,101.7872,17400.0
2017-08-03 13:15:00,110.66,110.72,110.64,110.72,1500.0,101.7964,101.8516,101.778,101.8516,1500.0
2017-08-03 13:20:00,110.79,110.79,110.64,110.64,500.0,101.916,101.916,101.778,101.778,500.0
2017-08-03 13:25:00,110.68,110.68,110.62,110.62,327.0,101.8148,101.8148,101.7596,101.7596,327.0
2017-08-03 13:30:00,110.65,110.85,110.65,110.79,1100.0,101.7872,101.9712,101.7872,101.916,1100.0
2017-08-03 13:35:00,110.85,110.9,110.79,110.89,800.0,101.9712,102.0172,101.916,102.008,800.0
2017-08-03 13:40:00,110.79,110.83,110.78,110.83,1400.0,101.916,101.9528,101.9068,101.9528,1400.0
2017-08-03 13:45:00,110.82,110.86,110.82,110.86,1110.0,101.9436,101.9804,101.9436,101.9804,1110.0
2017-08-03 13:50:00,110.77,110.92,110.77,110.92,1500.0,101.8976,102.0356,101.8976,102.0356,1500.0
2017-08-03 13:55:00,110.92,110.92,110.92,110.92,0.0,102.0356,102.0356,102.0356,102.0356,0.0
2017-08-03 14:00:00,110.89,110.93,110.8,110.93,1533.0,102.008,102.0448,101.9252,102.0448,1533.0
2017-08-03 14:05:00,110.9,110.9,110.57,110.61,4250.0,102.0172,102.0172,101.7136,101.7504,4250.0
2017-08-03 14:10:00,110.59,110.73,110.58,110.73,2600.0,101.732,101.8608,101.7228,101.8608,2600.0
2017-08-03 14:15:00,110.7,110.76,110.65,110.65,400.0,101.8332,101.8884,101.7872,101.7872,400.0
2017-08-03 14:20:00,110.76,111.45,110.76,111.32,4300.0,101.8884,102.5231,101.8884,102.4035,4300.0
2017-08-03 14:25:00,111.29,111.29,110.85,111.03,5218.0,102.3759,102.3759,101.9712,102.1367,5218.0
2017-08-03 14:30:00,110.99,111.04,110.73,111.04,3000.0,102.0999,102.1459,101.8608,102.1459,3000.0
2017-08-03 14:35:00,111.08,111.2,111.05,111.12,3800.0,102.1827,102.2931,102.1551,102.2195,3800.0
2017-08-03 14:40:00,111.09,111.26,111.06,111.26,2534.0,102.1919,102.3483,102.1643,102.3483,2534.0
2017-08-03 14:45:00,111.23,111.45,111.19,111.33,4074.0,102.3207,102.5231,102.2839,102.4127,4074.0
2017-08-03 14:50:00,111.38,111.68,111.36,111.6,4850.0,102.4587,102.7347,102.4403,102.6611,4850.0
2017-08-03 14:55:00,111.72,111.72,111.6,111.63,2274.0,102.7715,102.7715,102.6611,102.6887,2274.0
2017-08-03 15:00:00,111.56,111.68,111.45,111.64,4400.0,102.6243,102.7347,102.5231,102.6979,4400.0
2017-08-03 15:05:00,111.64,111.93,111.55,111.69,8654.0,102.6979,102.9647,102.6151,102.7439,8654.0
2017-08-03 15:10:00,111.69,111.81,111.58,111.81,700.0,102.7439,102.8543,102.6427,102.8543,700.0
2017-08-03 15:15:00,111.89,111.95,111.84,111.89,6436.0,102.9279,102.9831,102.8819,102.9279,6436.0
2017-08-03 15:20:00,111.89,111.98,111.86,111.89,2770.0,102.9279,103.0107,102.9003,102.9279,2770.0
2017-08-03 15:25:00,111.94,112.29,111.94,112.29,5004.0,102.9739,103.2958,102.9739,103.2958,5004.0
2017-08-03 15:30:00,112.23,112.26,111.68,111.83,9074.0,103.2406,103.2682,102.7347,102.8727,9074.0
2017-08-03 15:35:00,111.76,111.81,111.5,111.81,4072.0,102.8083,102.8543,102.5691,102.8543,4072.0
2017-08-03 15:40:00,111.81,111.85,111.54,111.55,9253.0,102.8543,102.8911,102.6059,102.6151,9253.0
2017-08-03 15:45:00,111.57,111.9,111.57,111.89,6679.0,102.6335,102.9371,102.6335,102.9279,6679.0
2017-08-03 15:50:00,111.91,112.01,111.84,111.93,10922.0,102.9463,103.0382,102.8819,102.9647,10922.0
2017-08-03 15:55:00,111.9,111.97,111.48,111.8,29699.0,102.9371,103.0015,102.5507,102.8451,29699.0
2017-08-04 09:30:00,112.5,112.53,112.09,112.46,5556.0,103.489,103.5166,103.1118,103.4522,5556.0
2017-08-04 09:35:00,112.46,113.02,112.4,113.01,1375.0,103.4522,103.9674,103.397,103.9582,1375.0
2017-08-04 09:40:00,113.06,113.13,112.67,112.67,74727.0,104.0041,104.0685,103.6454,103.6454,74727.0
2017-08-04 09:45:00,112.98,112.98,112.51,112.51,2810.0,103.9306,103.9306,103.4982,103.4982,2810.0
2017-08-04 09:50:00,112.57,112.64,112.2,112.26,3800.0,103.5534,103.6178,103.213,103.2682,3800.0
2017-08-04 09:55:00,112.52,112.66,112.51,112.66,300.0,103.5074,103.6362,103.4982,103.6362,300.0
2017-08-04 10:00:00,112.7,112.79,112.7,112.79,800.0,103.673,103.7558,103.673,103.7558,800.0
2017-08-04 10:05:00,112.79,113.16,112.77,113.13,1605.0,103.7558,104.0961,103.7374,104.0685,1605.0
2017-08-04 10:10:00,112.79,113.31,112.78,113.15,3428.0,103.7558,104.2341,103.7466,104.0869,3428.0
2017-08-04 10:15:00,113.15,113.38,113.08,113.21,15460.0,104.0869,104.2985,104.0225,104.1421,15460.0
2017-08-04 10:20:00,113.22,113.22,112.44,112.48,3060.0,104.1513,104.1513,103.4338,103.4706,3060.0
2017-08-04 10:25:00,112.46,112.52,112.23,112.34,2500.0,103.4522,103.5074,103.2406,103.3418,2500.0
2017-08-04 10:30:00,112.48,112.49,112.06,112.28,8085.0,103.4706,103.4798,103.0842,103.2866,8085.0
2017-08-04 10:35:00,112.29,112.5,111.88,112.18,10500.0,103.2958,103.489,102.9187,103.1946,10500.0
2017-08-04 10:40:00,112.22,112.22,112.06,112.06,200.0,103.2314,103.2314,103.0842,103.0842,200.0
2017-08-04 10:45:00,112.11,112.18,111.99,111.99,5021.0,103.1302,103.1946,103.0199,103.0199,5021.0
2017-08-04 10:50:00,111.87,111.87,111.57,111.65,3800.0,102.9095,102.9095,102.6335,102.7071,3800.0
2017-08-04 10:55:00,111.57,111.69,111.55,111.69,1100.0,102.6335,102.7439,102.6151,102.7439,1100.0
2017-08-04 11:00:00,111.63,111.95,111.44,111.44,5425.0,102.6887,102.9831,102.5139,102.5139,5425.0
2017-08-04 11:05:00,111.74,111.84,111.51,111.78,2661.0,102.7899,102.8819,102.5783,102.8267,2661.0
2017-08-04 11:10:00,111.81,111.94,111.72,111.94,2449.0,102.8543,102.9739,102.7715,102.9739,2449.0
2017-08-04 11:15:00,111.98,112.03,111.95,112.0,1300.0,103.0107,103.0566,102.9831,103.0291,1300.0
2017-08-04 11:20:00,111.99,112.0,111.75,111.86,7500.0,103.0199,103.0291,102.7991,102.9003,7500.0
2017-08-04 11:25:00,111.84,111.85,111.68,111.68,300.0,102.8819,102.8911,102.7347,102.7347,300.0
2017-08-04 11:30:00,111.64,111.82,111.64,111.82,300.0,102.6979,102.8635,102.6979,102.8635,300.0
2017-08-04 11:35:00,111.82,111.85,111.66,111.7,800.0,102.8635,102.8911,102.7163,102.7531,800.0
2017-08-04 11:40:00,111.7,111.7,111.42,111.58,3530.0,102.7531,102.7531,102.4955,102.6427,3530.0
2017-08-04 11:45:00,111.5,111.6,111.21,111.49,4816.0,102.5691,102.6611,102.3023,102.5599,4816.0
2017-08-04 11:50:00,111.43,111.55,111.21,111.4,6000.0,102.5047,102.6151,102.3023,102.4771,6000.0
2017-08-04 11:55:00,111.4,111.63,111.3,111.41,6206.0,102.4771,102.6887,102.3851,102.4863,6206.0
2017-08-04 12:00:00,111.4,111.43,111.11,111.4,5800.0,102.4771,102.5047,102.2103,102.4771,5800.0
2017-08-04 12:05:00,111.41,111.79,111.41,111.79,2900.0,102.4863,102.8359,102.4863,102.8359,2900.0
2017-08-04 12:10:00,111.79,111.79,111.19,111.28,3500.0,102.8359,102.8359,102.2839,102.3667,3500.0
2017-08-04 12:15:00,111.36,111.36,110.63,111.0,5000.0,102.4403,102.4403,101.7688,102.1091,5000.0
2017-08-04 12:20:00,110.88,111.05,110.76,110.76,2672.0,101.9988,102.1551,101.8884,101.8884,2672.0
2017-08-04 12:25:00,110.75,110.75,110.67,110.68,1700.0,101.8792,101.8792,101.8056,101.8148,1700.0
2017-08-04 12:30:00,110.77,110.92,110.76,110.85,2350.0,101.8976,102.0356,101.8884,101.9712,2350.0
2017-08-04 12:35:00,110.86,111.04,110.85,111.0,2318.0,101.9804,102.1459,101.9712,102.1091,2318.0
2017-08-04 12:40:00,111.07,111.16,110.85,110.85,12045.0,102.1735,102.2563,101.9712,101.9712,12045.0
2017-08-04 12:45:00,110.92,110.92,110.74,110.79,1100.0,102.0356,102.0356,101.87,101.916,1100.0
2017-08-04 12:50:00,110.75,110.94,110.75,110.82,2629.0,101.8792,102.054,101.8792,101.9436,2629.0
2017-08-04 12:55:00,110.91,110.91,110.84,110.85,1100.0,102.0264,102.0264,101.962,101.9712,1100.0
2017-08-04 13:00:00,110.83,111.0,110.83,110.96,2200.0,101.9528,102.1091,101.9528,102.0724,2200.0
2017-08-04 13:05:00,110.94,111.01,110.93,110.93,4469.0,102.054,102.1183,102.0448,102.0448,4469.0
2017-08-04 13:10:00,110.84,110.96,110.77,110.77,2927.0,101.962,102.0724,101.8976,101.8976,2927.0
2017-08-04 13:15:00,110.63,110.86,110.63,110.86,600.0,101.7688,101.9804,101.7688,101.9804,600.0
2017-08-04 13:20:00,110.86,110.98,110.86,110.98,1300.0,101.9804,102.0908,101.9804,102.0908,1300.0
2017-08-04 13:25:00,110.9,111.0,110.9,111.0,900.0,102.0172,102.1091,102.0172,102.1091,900.0
2017-08-04 13:30:00,111.0,111.09,110.99,111.03,2817.0,102.1091,102.1919,102.0999,102.1367,2817.0
2017-08-04 13:35:00,111.03,111.06,110.98,110.98,300.0,102.1367,102.1643,102.0908,102.0908,300.0
2017-08-04 13:40:00,110.98,110.98,110.98,110.98,1100.0,102.0908,102.0908,102.0908,102.0908,1100.0
2017-08-04 13:45:00,111.0,111.07,110.99,111.02,3300.0,102.1091,102.1735,102.0999,102.1275,3300.0
2017-08-04 13:50:00,111.06,111.07,110.98,111.07,2584.0,102.1643,102.1735,102.0908,102.1735,2584.0
2017-08-04 13:55:00,111.02,111.06,110.98,110.98,1974.0,102.1275,102.1643,102.0908,102.0908,1974.0
2017-08-04 14:00:00,110.99,111.06,110.92,111.0,2599.0,102.0999,102.1643,102.0356,102.1091,2599.0
2017-08-04 14:05:00,111.0,111.0,110.81,110.84,2510.0,102.1091,102.1091,101.9344,101.962,2510.0
2017-08-04 14:10:00,110.84,110.89,110.68,110.83,800.0,101.962,102.008,101.8148,101.9528,800.0
2017-08-04 14:15:00,110.83,110.89,110.83,110.87,1696.0,101.9528,102.008,101.9528,101.9896,1696.0
2017-08-04 14:20:00,110.9,110.92,110.77,110.77,3285.0,102.0172,102.0356,101.8976,101.8976,3285.0
2017-08-04 14:25:00,110.78,110.92,110.78,110.79,1899.0,101.9068,102.0356,101.9068,101.916,1899.0
2017-08-04 14:30:00,110.81,110.85,110.78,110.82,800.0,101.9344,101.9712,101.9068,101.9436,800.0
2017-08-04 14:35:00,110.83,110.88,110.8,110.81,2600.0,101.9528,101.9988,101.9252,101.9344,2600.0
2017-08-04 14:40:00,110.92,110.93,110.82,110.84,3371.0,102.0356,102.0448,101.9436,101.962,3371.0
2017-08-04 14:45:00,110.85,110.93,110.75,110.75,7183.0,101.9712,102.0448,101.8792,101.8792,7183.0
2017-08-04 14:50:00,110.77,110.78,110.66,110.68,5538.0,101.8976,101.9068,101.7964,101.8148,5538.0
2017-08-04 14:55:00,110.7,110.83,110.7,110.75,8300.0,101.8332,101.9528,101.8332,101.8792,8300.0
2017-08-04 15:00:00,110.82,110.84,110.74,110.78,4078.0,101.9436,101.962,101.87,101.9068,4078.0
2017-08-04 15:05:00,110.76,110.82,110.73,110.77,1200.0,101.8884,101.9436,101.8608,101.8976,1200.0
2017-08-04 15:10:00,110.77,110.9,110.77,110.89,3205.0,101.8976,102.0172,101.8976,102.008,3205.0
2017-08-04 15:15:00,110.9,110.93,110.86,110.9,2698.0,102.0172,102.0448,101.9804,102.0172,2698.0
2017-08-04 15:20:00,110.89,110.92,110.84,110.92,3536.0,102.008,102.0356,101.962,102.0356,3536.0
2017-08-04 15:25:00,110.93,110.93,110.76,110.76,4000.0,102.0448,102.0448,101.8884,101.8884,4000.0
2017-08-04 15:30:00,110.78,110.91,110.68,110.9,8900.0,101.9068,102.0264,101.8148,102.0172,8900.0
2017-08-04 15:35:00,110.9,111.07,110.89,110.98,8083.0,102.0172,102.1735,102.008,102.0908,8083.0
2017-08-04 15:40:00,110.94,111.07,110.76,111.05,16980.0,102.054,102.1735,101.8884,102.1551,16980.0
2017-08-04 15:45:00,110.92,110.97,110.76,110.97,14975.0,102.0356,102.0816,101.8884,102.0816,14975.0
2017-08-04 15:50:00,110.97,111.05,110.97,111.05,8600.0,102.0816,102.1551,102.0816,102.1551,8600.0
2017-08-04 15:55:00,111.02,111.22,110.99,111.17,23527.0,102.1275,102.3115,102.0999,102.2655,23527.0
2017-08-07 09:30:00,111.16,111.17,111.16,111.17,4825.0,102.2563,102.2655,102.2563,102.2655,4825.0
2017-08-07 09:35:00,111.45,111.45,111.45,111.45,300.0,102.5231,102.5231,102.5231,102.5231,300.0
2017-08-07 09:40:00,111.92,111.92,111.04,111.04,1605.0,102.9555,102.9555,102.1459,102.1459,1605.0
2017-08-07 09:45:00,111.32,111.34,111.27,111.34,300.0,102.4035,102.4219,102.3575,102.4219,300.0
2017-08-07 09:50:00,111.26,111.5,111.04,111.37,3750.0,102.3483,102.5691,102.1459,102.4495,3750.0
2017-08-07 09:55:00,111.49,111.49,111.25,111.34,2209.0,102.5599,102.5599,102.3391,102.4219,2209.0
2017-08-07 10:00:00,111.34,111.34,111.09,111.25,4178.0,102.4219,102.4219,102.1919,102.3391,4178.0
2017-08-07 10:05:00,111.29,111.43,111.23,111.23,3100.0,102.3759,102.5047,102.3207,102.3207,3100.0
2017-08-07 10:10:00,111.32,111.55,111.31,111.55,1000.0,102.4035,102.6151,102.3943,102.6151,1000.0
2017-08-07 10:15:00,111.56,111.56,111.34,111.46,4600.0,102.6243,102.6243,102.4219,102.5323,4600.0
2017-08-07 10:20:00,111.41,111.41,111.34,111.34,800.0,102.4863,102.4863,102.4219,102.4219,800.0
2017-08-07 10:25:00,111.33,111.38,111.2,111.25,3255.0,102.4127,102.4587,102.2931,102.3391,3255.0
2017-08-07 10:30:00,111.0,111.35,110.91,111.23,4951.0,102.1091,102.4311,102.0264,102.3207,4951.0
2017-08-07 10:35:00,111.11,111.18,111.1,111.11,700.0,102.2103,102.2747,102.2011,102.2103,700.0
2017-08-07 10:40:00,111.13,111.14,110.97,110.97,2136.0,102.2287,102.2379,102.0816,102.0816,2136.0
2017-08-07 10:45:00,110.87,111.04,110.85,110.97,7860.0,101.9896,102.1459,101.9712,102.0816,7860.0
2017-08-07 10:50:00,111.07,111.2,111.07,111.16,1759.0,102.1735,102.2931,102.1735,102.2563,1759.0
2017-08-07 10:55:00,111.14,111.23,110.97,110.97,1200.0,102.2379,102.3207,102.0816,102.0816,1200.0
2017-08-07 11:00:00,111.11,111.12,110.95,111.12,2000.0,102.2103,102.2195,102.0632,102.2195,2000.0
2017-08-07 11:05:00,111.12,111.32,111.12,111.24,3600.0,102.2195,102.4035,102.2195,102.3299,3600.0
2017-08-07 11:10:00,111.26,111.3,111.2,111.2,1115.0,102.3483,102.3851,102.2931,102.2931,1115.0
2017-08-07 11:15:00,111.18,111.37,111.18,111.33,4650.0,102.2747,102.4495,102.2747,102.4127,4650.0
2017-08-07 11:20:00,111.34,111.36,111.27,111.27,1600.0,102.4219,102.4403,102.3575,102.3575,1600.0
2017-08-07 11:25:00,111.25,111.26,111.08,111.14,4299.0,102.3391,102.3483,102.1827,102.2379,4299.0
2017-08-07 11:30:00,111.14,111.26,111.03,111.26,8475.0,102.2379,102.3483,102.1367,102.3483,8475.0
2017-08-07 11:35:00,111.27,111.47,111.25,111.34,4759.0,102.3575,102.5415,102.3391,102.4219,4759.0
2017-08-07 11:40:00,111.35,111.43,111.29,111.35,5500.0,102.4311,102.5047,102.3759,102.4311,5500.0
2017-08-07 11:45:00,111.45,111.45,111.32,111.33,2721.0,102.5231,102.5231,102.4035,102.4127,2721.0
2017-08-07 11:50:00,111.36,111.4,111.32,111.32,2100.0,102.4403,102.4771,102.4035,102.4035,2100.0
2017-08-07 11:55:00,111.32,111.37,111.18,111.25,12969.0,102.4035,102.4495,102.2747,102.3391,12969.0
2017-08-07 12:00:00,111.25,111.3,111.23,111.28,1205.0,102.3391,102.3851,102.3207,102.3667,1205.0
2017-08-07 12:05:00,111.23,111.23,111.1,111.23,2500.0,102.3207,102.3207,102.2011,102.3207,2500.0
2017-08-07 12:10:00,111.23,111.25,111.2,111.25,1040.0,102.3207,102.3391,102.2931,102.3391,1040.0
2017-08-07 12:15:00,111.27,111.44,111.27,111.32,10500.0,102.3575,102.5139,102.3575,102.4035,10500.0
2017-08-07 12:20:00,111.46,111.46,111.31,111.34,4660.0,102.5323,102.5323,102.3943,102.4219,4660.0
2017-08-07 12:25:00,111.34,111.36,111.31,111.34,6400.0,102.4219,102.4403,102.3943,102.4219,6400.0
2017-08-07 12:30:00,111.34,111.36,111.32,111.34,4664.0,102.4219,102.4403,102.4035,102.4219,4664.0
2017-08-07 12:35:00,111.32,111.36,111.31,111.34,7120.0,102.4035,102.4403,102.3943,102.4219,7120.0
2017-08-07 12:40:00,111.32,111.33,111.3,111.3,1360.0,102.4035,102.4127,102.3851,102.3851,1360.0
2017-08-07 12:45:00,111.33,111.33,111.3,111.33,1000.0,102.4127,102.4127,102.3851,102.4127,1000.0
2017-08-07 12:50:00,111.33,111.37,111.32,111.34,22310.0,102.4127,102.4495,102.4035,102.4219,22310.0
2017-08-07 12:55:00,111.32,111.38,111.28,111.33,9785.0,102.4035,102.4587,102.3667,102.4127,9785.0
2017-08-07 13:00:00,111.33,111.66,111.32,111.5,6512.0,102.4127,102.7163,102.4035,102.5691,6512.0
2017-08-07 13:05:00,111.48,111.74,111.42,111.5,11468.0,102.5507,102.7899,102.4955,102.5691,11468.0
2017-08-07 13:10:00,111.38,111.53,111.37,111.53,5200.0,102.4587,102.5967,102.4495,102.5967,5200.0
2017-08-07 13:15:00,111.53,111.67,111.36,111.67,4861.0,102.5967,102.7255,102.4403,102.7255,4861.0
2017-08-07 13:20:00,111.62,111.62,111.47,111.54,5300.0,102.6795,102.6795,102.5415,102.6059,5300.0
2017-08-07 13:25:00,111.5,111.5,111.43,111.5,1000.0,102.5691,102.5691,102.5047,102.5691,1000.0
2017-08-07 13:30:00,111.45,111.48,111.42,111.48,4566.0,102.5231,102.5507,102.4955,102.5507,4566.0
2017-08-07 13:35:00,111.47,111.53,111.4,111.5,4979.0,102.5415,102.5967,102.4771,102.5691,4979.0
2017-08-07 13:40:00,111.4,111.4,111.34,111.38,3935.0,102.4771,102.4771,102.4219,102.4587,3935.0
2017-08-07 13:45:00,111.36,111.36,111.35,111.35,1000.0,102.4403,102.4403,102.4311,102.4311,1000.0
2017-08-07 13:50:00,111.35,111.53,111.31,111.46,4600.0,102.4311,102.5967,102.3943,102.5323,4600.0
2017-08-07 13:55:00,111.55,111.55,111.48,111.48,402.0,102.6151,102.6151,102.5507,102.5507,402.0
2017-08-07 14:00:00,111.47,111.47,111.39,111.46,500.0,102.5415,102.5415,102.4679,102.5323,500.0
2017-08-07 14:05:00,111.45,111.84,111.45,111.57,10224.0,102.5231,102.8819,102.5231,102.6335,10224.0
2017-08-07 14:10:00,111.59,111.63,111.51,111.58,2912.0,102.6519,102.6887,102.5783,102.6427,2912.0
2017-08-07 14:15:00,111.56,111.71,111.48,111.5,8790.0,102.6243,102.7623,102.5507,102.5691,8790.0
2017-08-07 14:20:00,111.56,111.56,111.49,111.56,2100.0,102.6243,102.6243,102.5599,102.6243,2100.0
2017-08-07 14:25:00,111.5,111.6,111.46,111.55,9270.0,102.5691,102.6611,102.5323,102.6151,9270.0
2017-08-07 14:30:00,111.55,111.57,111.51,111.57,542.0,102.6151,102.6335,102.5783,102.6335,542.0
2017-08-07 14:35:00,111.49,111.53,111.49,111.53,800.0,102.5599,102.5967,102.5599,102.5967,800.0
2017-08-07 14:40:00,111.55,111.59,111.42,111.5,6073.0,102.6151,102.6519,102.4955,102.5691,6073.0
2017-08-07 14:45:00,111.55,111.55,111.5,111.5,200.0,102.6151,102.6151,102.5691,102.5691,200.0
2017-08-07 14:50:00,111.47,111.58,111.47,111.58,2922.0,102.5415,102.6427,102.5415,102.6427,2922.0
2017-08-07 14:55:00,111.55,111.56,111.51,111.55,529.0,102.6151,102.6243,102.5783,102.6151,529.0
2017-08-07 15:00:00,111.48,111.53,111.48,111.48,1783.0,102.5507,102.5967,102.5507,102.5507,1783.0
2017-08-07 15:05:00,111.48,111.51,111.48,111.49,2000.0,102.5507,102.5783,102.5507,102.5599,2000.0
2017-08-07 15:10:00,111.49,111.5,111.43,111.49,3212.0,102.5599,102.5691,102.5047,102.5599,3212.0
2017-08-07 15:15:00,111.46,111.46,111.44,111.46,2650.0,102.5323,102.5323,102.5139,102.5323,2650.0
2017-08-07 15:20:00,111.46,111.48,111.46,111.46,860.0,102.5323,102.5507,102.5323,102.5323,860.0
2017-08-07 15:25:00,111.46,111.49,111.38,111.39,3550.0,102.5323,102.5599,102.4587,102.4679,3550.0
2017-08-07 15:30:00,111.39,111.43,111.02,111.25,7317.0,102.4679,102.5047,102.1275,102.3391,7317.0
2017-08-07 15:35:00,111.2,111.43,111.2,111.41,3530.0,102.2931,102.5047,102.2931,102.4863,3530.0
2017-08-07 15:40:00,111.44,111.58,111.41,111.45,4975.0,102.5139,102.6427,102.4863,102.5231,4975.0
2017-08-07 15:45:00,111.39,111.41,111.23,111.27,6329.0,102.4679,102.4863,102.3207,102.3575,6329.0
2017-08-07 15:50:00,111.29,111.36,111.16,111.18,12940.0,102.3759,102.4403,102.2563,102.2747,12940.0
2017-08-07 15:55:00,111.22,111.27,111.17,111.19,34335.0,102.3115,102.3575,102.2655,102.2839,34335.0
2017-08-08 09:30:00,111.13,111.18,111.01,111.18,3843.0,102.2287,102.2747,102.1183,102.2747,3843.0
2017-08-08 09:35:00,111.03,111.15,110.89,110.91,1300.0,102.1367,102.2471,102.008,102.0264,1300.0
2017-08-08 09:40:00,110.86,110.99,110.18,110.28,7050.0,101.9804,102.0999,101.3548,101.4468,7050.0
2017-08-08 09:45:00,110.32,110.61,110.3,110.41,5300.0,101.4836,101.7504,101.4652,101.5664,5300.0
2017-08-08 09:50:00,110.36,110.54,109.79,110.12,5273.0,101.5204,101.686,100.9961,101.2996,5273.0
2017-08-08 09:55:00,110.11,110.63,109.96,110.63,5555.0,101.2904,101.7688,101.1524,101.7688,5555.0
2017-08-08 10:00:00,110.57,110.63,110.31,110.42,2811.0,101.7136,101.7688,101.4744,101.5756,2811.0
2017-08-08 10:05:00,110.56,110.58,110.28,110.28,4400.0,101.7044,101.7228,101.4468,101.4468,4400.0
2017-08-08 10:10:00,110.41,110.7,110.28,110.38,5291.0,101.5664,101.8332,101.4468,101.5388,5291.0
2017-08-08 10:15:00,110.43,110.43,110.16,110.18,4400.0,101.5848,101.5848,101.3364,101.3548,4400.0
2017-08-08 10:20:00,110.23,110.67,110.23,110.5,3000.0,101.4008,101.8056,101.4008,101.6492,3000.0
2017-08-08 10:25:00,110.42,110.46,110.29,110.46,1500.0,101.5756,101.6124,101.456,101.6124,1500.0
2017-08-08 10:30:00,110.38,110.55,110.38,110.54,2300.0,101.5388,101.6952,101.5388,101.686,2300.0
2017-08-08 10:35:00,110.51,110.68,110.43,110.68,4600.0,101.6584,101.8148,101.5848,101.8148,4600.0
2017-08-08 10:40:00,110.69,110.76,110.38,110.42,4565.0,101.824,101.8884,101.5388,101.5756,4565.0
2017-08-08 10:45:00,110.43,110.47,110.29,110.47,3500.0,101.5848,101.6216,101.456,101.6216,3500.0
2017-08-08 10:50:00,110.47,110.61,110.32,110.53,6699.0,101.6216,101.7504,101.4836,101.6768,6699.0
2017-08-08 10:55:00,110.58,110.72,110.56,110.61,2000.0,101.7228,101.8516,101.7044,101.7504,2000.0
2017-08-08 11:00:00,110.61,110.84,110.44,110.66,10043.0,101.7504,101.962,101.594,101.7964,10043.0
2017-08-08 11:05:00,110.68,110.8,110.37,110.8,10686.0,101.8148,101.9252,101.5296,101.9252,10686.0
2017-08-08 11:10:00,110.73,110.75,110.45,110.69,3200.0,101.8608,101.8792,101.6032,101.824,3200.0
2017-08-08 11:15:00,110.71,110.77,110.59,110.59,2900.0,101.8424,101.8976,101.732,101.732,2900.0
2017-08-08 11:20:00,110.54,110.54,110.49,110.49,700.0,101.686,101.686,101.64,101.64,700.0
2017-08-08 11:25:00,110.44,110.68,110.43,110.66,2050.0,101.594,101.8148,101.5848,101.7964,2050.0
2017-08-08 11:30:00,110.68,110.89,110.68,110.82,2000.0,101.8148,102.008,101.8148,101.9436,2000.0
2017-08-08 11:35:00,110.72,110.86,110.45,110.76,8040.0,101.8516,101.9804,101.6032,101.8884,8040.0
2017-08-08 11:40:00,110.77,110.9,110.71,110.9,1300.0,101.8976,102.0172,101.8424,102.0172,1300.0
2017-08-08 11:45:00,110.8,110.86,110.54,110.54,4300.0,101.9252,101.9804,101.686,101.686,4300.0
2017-08-08 11:50:00,110.62,110.75,110.62,110.68,900.0,101.7596,101.8792,101.7596,101.8148,900.0
2017-08-08 11:55:00,110.68,110.77,110.65,110.65,900.0,101.8148,101.8976,101.7872,101.7872,900.0
2017-08-08 12:00:00,110.61,110.77,110.58,110.59,2100.0,101.7504,101.8976,101.7228,101.732,2100.0
2017-08-08 12:05:00,110.55,110.93,110.54,110.89,4185.0,101.6952,102.0448,101.686,102.008,4185.0
2017-08-08 12:10:00,110.89,110.89,110.78,110.79,400.0,102.008,102.008,101.9068,101.916,400.0
2017-08-08 12:15:00,110.78,110.83,110.7,110.7,1300.0,101.9068,101.9528,101.8332,101.8332,1300.0
2017-08-08 12:20:00,110.7,110.82,110.7,110.7,1300.0,101.8332,101.9436,101.8332,101.8332,1300.0
2017-08-08 12:25:00,110.82,110.85,110.73,110.79,1800.0,101.9436,101.9712,101.8608,101.916,1800.0
2017-08-08 12:30:00,110.8,111.0,110.74,111.0,7849.0,101.9252,102.1091,101.87,102.1091,7849.0
2017-08-08 12:35:00,111.0,111.05,110.88,110.88,1900.0,102.1091,102.1551,101.9988,101.9988,1900.0
2017-08-08 12:40:00,110.86,110.89,110.8,110.8,2400.0,101.9804,102.008,101.9252,101.9252,2400.0
2017-08-08 12:45:00,110.88,110.88,110.8,110.8,1492.0,101.9988,101.9988,101.9252,101.9252,1492.0
2017-08-08 12:50:00,110.79,110.79,110.73,110.73,1000.0,101.916,101.916,101.8608,101.8608,1000.0
2017-08-08 12:55:00,110.72,110.76,110.61,110.61,1200.0,101.8516,101.8884,101.7504,101.7504,1200.0
2017-08-08 13:00:00,110.64,110.77,110.59,110.68,2000.0,101.778,101.8976,101.732,101.8148,2000.0
2017-08-08 13:05:00,110.63,110.7,110.55,110.7,900.0,101.7688,101.8332,101.6952,101.8332,900.0
2017-08-08 13:10:00,110.58,110.7,110.58,110.67,1300.0,101.7228,101.8332,101.7228,101.8056,1300.0
2017-08-08 13:15:00,110.59,110.68,110.59,110.59,842.0,101.732,101.8148,101.732,101.732,842.0
2017-08-08 13:20:00,110.64,110.66,110.59,110.6,1450.0,101.778,101.7964,101.732,101.7412,1450.0
2017-08-08 13:25:00,110.68,110.84,110.61,110.7,4658.0,101.8148,101.962,101.7504,101.8332,4658.0
2017-08-08 13:30:00,110.72,110.72,110.64,110.64,1000.0,101.8516,101.8516,101.778,101.778,1000.0
2017-08-08 13:35:00,110.65,110.68,110.58,110.68,1200.0,101.7872,101.8148,101.7228,101.8148,1200.0
2017-08-08 13:40:00,110.68,110.8,110.68,110.8,1572.0,101.8148,101.9252,101.8148,101.9252,1572.0
2017-08-08 13:45:00,110.8,110.8,110.75,110.75,300.0,101.9252,101.9252,101.8792,101.8792,300.0
2017-08-08 13:50:00,110.79,110.8,110.72,110.78,1100.0,101.916,101.9252,101.8516,101.9068,1100.0
2017-08-08 13:55:00,110.72,110.76,110.68,110.76,1400.0,101.8516,101.8884,101.8148,101.8884,1400.0
2017-08-08 14:00:00,110.77,110.82,110.76,110.78,2300.0,101.8976,101.9436,101.8884,101.9068,2300.0
2017-08-08 14:05:00,110.81,110.88,110.74,110.81,2485.0,101.9344,101.9988,101.87,101.9344,2485.0
2017-08-08 14:10:00,110.74,110.87,110.74,110.78,1600.0,101.87,101.9896,101.87,101.9068,1600.0
2017-08-08 14:15:00,110.78,110.86,110.76,110.82,1800.0,101.9068,101.9804,101.8884,101.9436,1800.0
2017-08-08 14:20:00,110.82,110.85,110.74,110.84,1758.0,101.9436,101.9712,101.87,101.962,1758.0
2017-08-08 14:25:00,110.76,110.85,110.66,110.67,9251.0,101.8884,101.9712,101.7964,101.8056,9251.0
2017-08-08 14:30:00,110.65,110.69,110.62,110.69,2200.0,101.7872,101.824,101.7596,101.824,2200.0
2017-08-08 14:35:00,110.7,110.7,110.58,110.64,5666.0,101.8332,101.8332,101.7228,101.778,5666.0
2017-08-08 14:40:00,110.61,110.67,110.55,110.62,1800.0,101.7504,101.8056,101.6952,101.7596,1800.0
2017-08-08 14:45:00,110.64,110.65,110.56,110.56,1500.0,101.778,101.7872,101.7044,101.7044,1500.0
2017-08-08 14:50:00,110.63,110.69,110.57,110.69,2020.0,101.7688,101.824,101.7136,101.824,2020.0
2017-08-08 14:55:00,110.59,110.69,110.57,110.68,1536.0,101.732,101.824,101.7136,101.8148,1536.0
2017-08-08 15:00:00,110.68,110.68,110.62,110.64,1100.0,101.8148,101.8148,101.7596,101.778,1100.0
2017-08-08 15:05:00,110.58,110.7,110.54,110.68,8306.0,101.7228,101.8332,101.686,101.8148,8306.0
2017-08-08 15:10:00,110.69,110.81,110.67,110.67,2100.0,101.824,101.9344,101.8056,101.8056,2100.0
2017-08-08 15:15:00,110.79,110.83,110.68,110.83,2775.0,101.916,101.9528,101.8148,101.9528,2775.0
2017-08-08 15:20:00,110.84,110.95,110.82,110.88,3100.0,101.962,102.0632,101.9436,101.9988,3100.0
2017-08-08 15:25:00,110.86,110.86,110.69,110.69,2731.0,101.9804,101.9804,101.824,101.824,2731.0
2017-08-08 15:30:00,110.71,110.84,110.67,110.74,5625.0,101.8424,101.962,101.8056,101.87,5625.0
2017-08-08 15:35:00,110.74,110.75,110.5,110.6,9652.0,101.87,101.8792,101.6492,101.7412,9652.0
2017-08-08 15:40:00,110.55,110.55,110.4,110.4,4176.0,101.6952,101.6952,101.5572,101.5572,4176.0
2017-08-08 15:45:00,110.38,110.47,110.22,110.22,6645.0,101.5388,101.6216,101.3916,101.3916,6645.0
2017-08-08 15:50:00,110.21,110.3,110.19,110.25,10232.0,101.3824,101.4652,101.364,101.4192,10232.0
2017-08-08 15:55:00,110.25,110.54,110.25,110.4,21115.0,101.4192,101.686,101.4192,101.5572,21115.0
2017-08-09 09:30:00,110.25,110.26,109.67,109.89,4571.0,101.4192,101.4284,100.8857,101.0881,4571.0
2017-08-09 09:35:00,110.19,110.36,110.02,110.12,1200.0,101.364,101.5204,101.2076,101.2996,1200.0
2017-08-09 09:40:00,110.18,110.18,109.74,109.74,1100.0,101.3548,101.3548,100.9501,100.9501,1100.0
2017-08-09 09:45:00,109.75,110.11,109.75,109.95,3466.0,100.9593,101.2904,100.9593,101.1433,3466.0
2017-08-09 09:50:00,110.02,110.02,109.65,109.69,2998.0,101.2076,101.2076,100.8673,100.9041,2998.0
2017-08-09 09:55:00,109.75,109.9,109.56,109.71,1500.0,100.9593,101.0973,100.7845,100.9225,1500.0
2017-08-09 10:00:00,109.73,109.84,109.32,109.35,3528.0,100.9409,101.0421,100.5637,100.5913,3528.0
2017-08-09 10:05:00,109.54,109.65,109.23,109.43,2717.0,100.7661,100.8673,100.4809,100.6649,2717.0
2017-08-09 10:10:00,109.32,109.48,109.01,109.16,2625.0,100.5637,100.7109,100.2785,100.4165,2625.0
2017-08-09 10:15:00,109.16,109.44,109.11,109.23,3200.0,100.4165,100.6741,100.3705,100.4809,3200.0
2017-08-09 10:20:00,109.28,109.36,109.18,109.36,1000.0,100.5269,100.6005,100.4349,100.6005,1000.0
2017-08-09 10:25:00,109.67,109.77,109.21,109.21,2520.0,100.8857,100.9777,100.4625,100.4625,2520.0
2017-08-09 10:30:00,109.35,109.35,109.35,109.35,200.0,100.5913,100.5913,100.5913,100.5913,200.0
2017-08-09 10:35:00,109.42,109.64,109.37,109.59,2000.0,100.6557,100.8581,100.6097,100.8121,2000.0
2017-08-09 10:40:00,109.65,109.7,109.33,109.33,2700.0,100.8673,100.9133,100.5729,100.5729,2700.0
2017-08-09 10:45:00,109.48,109.58,109.36,109.36,1660.0,100.7109,100.8029,100.6005,100.6005,1660.0
2017-08-09 10:50:00,109.45,109.53,109.21,109.38,4610.0,100.6833,100.7569,100.4625,100.6189,4610.0
2017-08-09 10:55:00,109.37,109.68,109.16,109.16,10521.0,100.6097,100.8949,100.4165,100.4165,10521.0
2017-08-09 11:00:00,109.23,109.38,109.23,109.38,965.0,100.4809,100.6189,100.4809,100.6189,965.0
2017-08-09 11:05:00,109.5,109.5,109.5,109.5,200.0,100.7293,100.7293,100.7293,100.7293,200.0
2017-08-09 11:10:00,109.73,109.76,109.42,109.52,9392.0,100.9409,100.9685,100.6557,100.7477,9392.0
2017-08-09 11:15:00,109.45,109.67,109.44,109.67,1100.0,100.6833,100.8857,100.6741,100.8857,1100.0
2017-08-09 11:20:00,109.72,109.85,109.72,109.85,600.0,100.9317,101.0513,100.9317,101.0513,600.0
2017-08-09 11:25:00,109.78,109.78,109.43,109.5,1000.0,100.9869,100.9869,100.6649,100.7293,1000.0
2017-08-09 11:30:00,109.56,109.6,109.54,109.6,300.0,100.7845,100.8213,100.7661,100.8213,300.0
2017-08-09 11:35:00,109.73,109.73,109.48,109.64,4600.0,100.9409,100.9409,100.7109,100.8581,4600.0
2017-08-09 11:40:00,109.73,109.74,109.64,109.71,2360.0,100.9409,100.9501,100.8581,100.9225,2360.0
2017-08-09 11:45:00,109.7,109.7,109.52,109.62,629.0,100.9133,100.9133,100.7477,100.8397,629.0
2017-08-09 11:50:00,109.68,109.7,109.31,109.7,14900.0,100.8949,100.9133,100.5545,100.9133,14900.0
2017-08-09 11:55:00,109.67,109.67,109.59,109.59,327.0,100.8857,100.8857,100.8121,100.8121,327.0
2017-08-09 12:00:00,109.7,109.7,109.61,109.61,1900.0,100.9133,100.9133,100.8305,100.8305,1900.0
2017-08-09 12:05:00,109.7,109.7,109.44,109.46,2800.0,100.9133,100.9133,100.6741,100.6925,2800.0
2017-08-09 12:10:00,109.55,109.55,109.54,109.54,30400.0,100.7753,100.7753,100.7661,100.7661,30400.0
2017-08-09 12:15:00,109.59,109.84,109.58,109.84,800.0,100.8121,101.0421,100.8029,101.0421,800.0
2017-08-09 12:20:00,109.95,109.98,109.82,109.9,500.0,101.1433,101.1708,101.0237,101.0973,500.0
2017-08-09 12:25:00,109.87,109.94,109.73,109.73,12475.0,101.0697,101.1341,100.9409,100.9409,12475.0
2017-08-09 12:30:00,109.74,109.83,109.64,109.7,2450.0,100.9501,101.0329,100.8581,100.9133,2450.0
2017-08-09 12:35:00,109.7,109.72,109.46,109.47,7149.0,100.9133,100.9317,100.6925,100.7017,7149.0
2017-08-09 12:40:00,109.45,109.51,109.37,109.42,3201.0,100.6833,100.7385,100.6097,100.6557,3201.0
2017-08-09 12:45:00,109.59,109.59,109.59,109.59,100.0,100.8121,100.8121,100.8121,100.8121,100.0
2017-08-09 12:50:00,109.59,109.73,109.51,109.73,1410.0,100.8121,100.9409,100.7385,100.9409,1410.0
2017-08-09 12:55:00,109.71,109.73,109.59,109.73,700.0,100.9225,100.9409,100.8121,100.9409,700.0
2017-08-09 13:00:00,109.73,109.78,109.57,109.57,1770.0,100.9409,100.9869,100.7937,100.7937,1770.0
2017-08-09 13:05:00,109.7,109.72,109.66,109.66,1800.0,100.9133,100.9317,100.8765,100.8765,1800.0
2017-08-09 13:10:00,109.67,109.75,109.67,109.67,700.0,100.8857,100.9593,100.8857,100.8857,700.0
2017-08-09 13:15:00,109.64,109.64,109.64,109.64,100.0,100.8581,100.8581,100.8581,100.8581,100.0
2017-08-09 13:20:00,109.6,109.73,109.49,109.73,805.0,100.8213,100.9409,100.7201,100.9409,805.0
2017-08-09 13:25:00,109.61,109.74,109.59,109.74,443.0,100.8305,100.9501,100.8121,100.9501,443.0
2017-08-09 13:30:00,109.75,109.75,109.69,109.69,500.0,100.9593,100.9593,100.9041,100.9041,500.0
2017-08-09 13:35:00,109.73,109.86,109.49,109.59,4398.0,100.9409,101.0605,100.7201,100.8121,4398.0
2017-08-09 13:40:00,109.68,109.77,109.5,109.51,3440.0,100.8949,100.9777,100.7293,100.7385,3440.0
2017-08-09 13:45:00,109.57,109.91,109.56,109.91,1840.0,100.7937,101.1065,100.7845,101.1065,1840.0
2017-08-09 13:50:00,109.84,109.9,109.59,109.9,900.0,101.0421,101.0973,100.8121,101.0973,900.0
2017-08-09 13:55:00,109.66,109.8,109.61,109.8,3200.0,100.8765,101.0053,100.8305,101.0053,3200.0
2017-08-09 14:00:00,109.7,109.71,109.59,109.61,1540.0,100.9133,100.9225,100.8121,100.8305,1540.0
2017-08-09 14:05:00,109.61,109.7,109.51,109.51,2100.0,100.8305,100.9133,100.7385,100.7385,2100.0
2017-08-09 14:10:00,109.54,109.59,109.46,109.48,2100.0,100.7661,100.8121,100.6925,100.7109,2100.0
2017-08-09 14:15:00,109.52,109.52,109.32,109.37,2611.0,100.7477,100.7477,100.5637,100.6097,2611.0
2017-08-09 14:20:00,109.32,109.42,109.26,109.42,2182.0,100.5637,100.6557,100.5085,100.6557,2182.0
2017-08-09 14:25:00,109.29,109.54,109.27,109.54,1354.0,100.5361,100.7661,100.5177,100.7661,1354.0
2017-08-09 14:30:00,109.4,109.4,109.4,109.4,500.0,100.6373,100.6373,100.6373,100.6373,500.0
2017-08-09 14:35:00,109.46,109.46,109.35,109.4,2093.0,100.6925,100.6925,100.5913,100.6373,2093.0
2017-08-09 14:40:00,109.43,109.48,109.38,109.47,1679.0,100.6649,100.7109,100.6189,100.7017,1679.0
2017-08-09 14:45:00,109.4,109.47,109.32,109.32,1117.0,100.6373,100.7017,100.5637,100.5637,1117.0
2017-08-09 14:50:00,109.35,109.39,109.35,109.39,200.0,100.5913,100.6281,100.5913,100.6281,200.0
2017-08-09 14:55:00,109.46,109.51,109.42,109.44,3282.0,100.6925,100.7385,100.6557,100.6741,3282.0
2017-08-09 15:00:00,109.37,109.41,109.25,109.25,13220.0,100.6097,100.6465,100.4993,100.4993,13220.0
2017-08-09 15:05:00,109.37,109.45,109.29,109.34,2350.0,100.6097,100.6833,100.5361,100.5821,2350.0
2017-08-09 15:10:00,109.22,109.37,109.22,109.37,4339.0,100.4717,100.6097,100.4717,100.6097,4339.0
2017-08-09 15:15:00,109.38,109.53,109.38,109.53,900.0,100.6189,100.7569,100.6189,100.7569,900.0
2017-08-09 15:20:00,109.44,109.49,109.35,109.38,2163.0,100.6741,100.7201,100.5913,100.6189,2163.0
2017-08-09 15:25:00,109.43,109.47,109.35,109.35,3334.0,100.6649,100.7017,100.5913,100.5913,3334.0
2017-08-09 15:30:00,109.43,109.47,109.37,109.43,10095.0,100.6649,100.7017,100.6097,100.6649,10095.0
2017-08-09 15:35:00,109.45,109.69,109.44,109.58,6193.0,100.6833,100.9041,100.6741,100.8029,6193.0
2017-08-09 15:40:00,109.66,109.67,109.5,109.51,5212.0,100.8765,100.8857,100.7293,100.7385,5212.0
2017-08-09 15:45:00,109.5,109.7,109.49,109.7,16627.0,100.7293,100.9133,100.7201,100.9133,16627.0
2017-08-09 15:50:00,109.69,109.94,109.55,109.55,13803.0,100.9041,101.1341,100.7753,100.7753,13803.0
2017-08-09 15:55:00,109.59,109.78,109.55,109.73,21723.0,100.8121,100.9869,100.7753,100.9409,21723.0
2017-08-10 09:30:00,109.44,110.26,109.44,109.85,4283.0,100.6741,101.4284,100.6741,101.0513,4283.0
2017-08-10 09:35:00,109.99,109.99,109.56,109.91,300.0,101.18,101.18,100.7845,101.1065,300.0
2017-08-10 09:40:00,109.54,109.62,109.24,109.34,2700.0,100.7661,100.8397,100.4901,100.5821,2700.0
2017-08-10 09:45:00,109.32,109.49,108.99,109.0,1917.0,100.5637,100.7201,100.2601,100.2693,1917.0
2017-08-10 09:50:00,109.07,109.07,108.85,109.02,800.0,100.3337,100.3337,100.1314,100.2877,800.0
2017-08-10 09:55:00,108.86,108.93,108.68,108.73,3266.0,100.1406,100.205,99.975,100.021,3266.0
2017-08-10 10:00:00,108.71,108.79,108.64,108.68,2500.0,100.0026,100.0762,99.9382,99.975,2500.0
2017-08-10 10:05:00,108.65,108.69,108.5,108.64,3000.0,99.9474,99.9842,99.8094,99.9382,3000.0
2017-08-10 10:10:00,108.6,108.62,108.29,108.41,5404.0,99.9014,99.9198,99.6162,99.7266,5404.0
2017-08-10 10:15:00,108.4,108.43,108.26,108.41,8100.0,99.7174,99.745,99.5886,99.7266,8100.0
2017-08-10 10:20:00,108.5,108.55,108.4,108.55,4657.0,99.8094,99.8554,99.7174,99.8554,4657.0
2017-08-10 10:25:00,108.46,108.71,108.37,108.65,5101.0,99.7726,100.0026,99.6898,99.9474,5101.0
2017-08-10 10:30:00,108.69,108.72,108.61,108.7,1500.0,99.9842,100.0118,99.9106,99.9934,1500.0
2017-08-10 10:35:00,108.64,108.71,108.52,108.52,2700.0,99.9382,100.0026,99.8278,99.8278,2700.0
2017-08-10 10:40:00,108.52,108.62,108.47,108.47,2500.0,99.8278,99.9198,99.7818,99.7818,2500.0
2017-08-10 10:45:00,108.46,108.58,108.43,108.5,1300.0,99.7726,99.883,99.745,99.8094,1300.0
2017-08-10 10:50:00,108.49,108.53,108.36,108.42,2500.0,99.8002,99.837,99.6806,99.7358,2500.0
2017-08-10 10:55:00,108.35,108.44,108.31,108.36,3828.0,99.6714,99.7542,99.6346,99.6806,3828.0
2017-08-10 11:00:00,108.3,108.44,108.24,108.24,2900.0,99.6254,99.7542,99.5702,99.5702,2900.0
2017-08-10 11:05:00,108.36,108.41,108.21,108.39,5000.0,99.6806,99.7266,99.5426,99.7082,5000.0
2017-08-10 11:10:00,108.38,108.41,108.22,108.28,1500.0,99.699,99.7266,99.5518,99.607,1500.0
2017-08-10 11:15:00,108.31,108.38,108.19,108.19,2300.0,99.6346,99.699,99.5242,99.5242,2300.0
2017-08-10 11:20:00,108.19,108.31,108.13,108.13,1600.0,99.5242,99.6346,99.469,99.469,1600.0
2017-08-10 11:25:00,108.08,108.18,108.06,108.16,1100.0,99.423,99.515,99.4046,99.4966,1100.0
2017-08-10 11:30:00,108.05,108.26,108.05,108.13,2100.0,99.3954,99.5886,99.3954,99.469,2100.0
2017-08-10 11:35:00,108.13,108.18,107.91,108.17,8867.0,99.469,99.515,99.2667,99.5058,8867.0
2017-08-10 11:40:00,108.07,108.14,107.98,108.08,4479.0,99.4138,99.4782,99.331,99.423,4479.0
2017-08-10 11:45:00,108.11,108.11,107.84,107.95,2300.0,99.4506,99.4506,99.2023,99.3034,2300.0
2017-08-10 11:50:00,107.94,108.02,107.78,107.78,1864.0,99.2942,99.3678,99.1471,99.1471,1864.0
2017-08-10 11:55:00,107.78,107.87,107.69,107.7,3439.0,99.1471,99.2299,99.0643,99.0735,3439.0
2017-08-10 12:00:00,107.76,107.95,107.72,107.87,1300.0,99.1287,99.3034,99.0919,99.2299,1300.0
2017-08-10 12:05:00,107.87,108.27,107.82,108.01,4100.0,99.2299,99.5978,99.1839,99.3586,4100.0
2017-08-10 12:10:00,107.98,108.03,107.93,108.03,400.0,99.331,99.377,99.285,99.377,400.0
2017-08-10 12:15:00,107.92,107.99,107.87,107.87,1200.0,99.2758,99.3402,99.2299,99.2299,1200.0
2017-08-10 12:20:00,107.78,107.88,107.67,107.7,1881.0,99.1471,99.2391,99.0459,99.0735,1881.0
2017-08-10 12:25:00,107.81,107.81,107.57,107.6,2500.0,99.1747,99.1747,98.9539,98.9815,2500.0
2017-08-10 12:30:00,107.65,107.65,107.53,107.57,800.0,99.0275,99.0275,98.9171,98.9539,800.0
2017-08-10 12:35:00,107.59,107.66,107.5,107.55,3214.0,98.9723,99.0367,98.8895,98.9355,3214.0
2017-08-10 12:40:00,107.51,107.57,107.51,107.57,1030.0,98.8987,98.9539,98.8987,98.9539,1030.0
2017-08-10 12:45:00,107.49,107.6,107.49,107.56,2500.0,98.8803,98.9815,98.8803,98.9447,2500.0
2017-08-10 12:50:00,107.56,107.58,107.48,107.52,2300.0,98.9447,98.9631,98.8711,98.9079,2300.0
2017-08-10 12:55:00,107.55,107.92,107.52,107.83,4380.0,98.9355,99.2758,98.9079,99.1931,4380.0
2017-08-10 13:00:00,107.86,108.15,107.86,108.11,2500.0,99.2207,99.4874,99.2207,99.4506,2500.0
2017-08-10 13:05:00,108.06,108.13,107.91,108.13,2862.0,99.4046,99.469,99.2667,99.469,2862.0
2017-08-10 13:10:00,108.03,108.07,107.98,107.98,900.0,99.377,99.4138,99.331,99.331,900.0
2017-08-10 13:15:00,107.88,108.02,107.88,107.97,1100.0,99.2391,99.3678,99.2391,99.3218,1100.0
2017-08-10 13:20:00,107.9,107.99,107.9,107.93,1200.0,99.2575,99.3402,99.2575,99.285,1200.0
2017-08-10 13:25:00,107.93,108.05,107.92,108.05,3159.0,99.285,99.3954,99.2758,99.3954,3159.0
2017-08-10 13:30:00,108.05,108.11,108.01,108.11,1400.0,99.3954,99.4506,99.3586,99.4506,1400.0
2017-08-10 13:35:00,108.03,108.1,107.95,108.05,1800.0,99.377,99.4414,99.3034,99.3954,1800.0
2017-08-10 13:40:00,108.0,108.08,108.0,108.02,600.0,99.3494,99.423,99.3494,99.3678,600.0
2017-08-10 13:45:00,107.99,108.01,107.84,107.9,21616.0,99.3402,99.3586,99.2023,99.2575,21616.0
2017-08-10 13:50:00,107.98,108.05,107.93,108.05,2550.0,99.331,99.3954,99.285,99.3954,2550.0
2017-08-10 13:55:00,108.05,108.05,107.88,107.88,2400.0,99.3954,99.3954,99.2391,99.2391,2400.0
2017-08-10 14:00:00,107.88,107.91,107.73,107.73,1690.0,99.2391,99.2667,99.1011,99.1011,1690.0
2017-08-10 14:05:00,107.78,107.81,107.64,107.71,1500.0,99.1471,99.1747,99.0183,99.0827,1500.0
2017-08-10 14:10:00,107.65,107.93,107.62,107.89,6613.0,99.0275,99.285,98.9999,99.2483,6613.0
2017-08-10 14:15:00,107.91,108.08,107.9,108.05,6300.0,99.2667,99.423,99.2575,99.3954,6300.0
2017-08-10 14:20:00,108.13,108.13,107.92,107.99,2252.0,99.469,99.469,99.2758,99.3402,2252.0
2017-08-10 14:25:00,107.98,108.24,107.98,108.17,5128.0,99.331,99.5702,99.331,99.5058,5128.0
2017-08-10 14:30:00,108.3,108.45,108.21,108.21,3342.0,99.6254,99.7634,99.5426,99.5426,3342.0
2017-08-10 14:35:00,108.26,108.38,108.01,108.38,4836.0,99.5886,99.699,99.3586,99.699,4836.0
2017-08-10 14:40:00,108.29,108.43,108.06,108.16,5510.0,99.6162,99.745,99.4046,99.4966,5510.0
2017-08-10 14:45:00,108.24,108.32,108.21,108.25,2423.0,99.5702,99.6438,99.5426,99.5794,2423.0
2017-08-10 14:50:00,108.24,108.25,108.13,108.15,4700.0,99.5702,99.5794,99.469,99.4874,4700.0
2017-08-10 14:55:00,108.08,108.13,107.73,107.73,5950.0,99.423,99.469,99.1011,99.1011,5950.0
2017-08-10 15:00:00,107.9,108.26,107.85,108.07,10189.0,99.2575,99.5886,99.2115,99.4138,10189.0
2017-08-10 15:05:00,108.11,108.17,107.93,108.09,3089.0,99.4506,99.5058,99.285,99.4322,3089.0
2017-08-10 15:10:00,107.98,108.06,107.54,107.6,2800.0,99.331,99.4046,98.9263,98.9815,2800.0
2017-08-10 15:15:00,107.63,107.89,107.45,107.74,10250.0,99.0091,99.2483,98.8435,99.1103,10250.0
2017-08-10 15:20:00,107.58,107.68,107.48,107.5,3900.0,98.9631,99.0551,98.8711,98.8895,3900.0
2017-08-10 15:25:00,107.56,107.57,107.4,107.52,5581.0,98.9447,98.9539,98.7975,98.9079,5581.0
2017-08-10 15:30:00,107.61,107.73,107.57,107.57,2976.0,98.9907,99.1011,98.9539,98.9539,2976.0
2017-08-10 15:35:00,107.66,107.77,107.6,107.62,3400.0,99.0367,99.1379,98.9815,98.9999,3400.0
2017-08-10 15:40:00,107.65,107.78,107.5,107.6,4382.0,99.0275,99.1471,98.8895,98.9815,4382.0
2017-08-10 15:45:00,107.56,107.64,107.42,107.54,6240.0,98.9447,99.0183,98.8159,98.9263,6240.0
2017-08-10 15:50:00,107.54,107.54,107.13,107.41,13497.0,98.9263,98.9263,98.5491,98.8067,13497.0
2017-08-10 15:55:00,107.37,107.54,107.2,107.28,23516.0,98.7699,98.9263,98.6135,98.6871,23516.0
2017-08-11 09:30:00,106.55,107.39,106.55,107.39,721.0,98.0156,98.7883,98.0156,98.7883,721.0
2017-08-11 09:35:00,107.42,107.42,106.67,106.68,10921.0,98.8159,98.8159,98.126,98.1352,10921.0
2017-08-11 09:40:00,106.76,106.85,106.13,106.2,9788.0,98.2088,98.2916,97.6292,97.6936,9788.0
2017-08-11 09:45:00,106.27,106.63,106.13,106.32,13564.0,97.758,98.0892,97.6292,97.804,13564.0
2017-08-11 09:50:00,106.41,106.7,106.17,106.31,9219.0,97.8868,98.1536,97.666,97.7948,9219.0
2017-08-11 09:55:00,106.5,106.98,106.47,106.87,3000.0,97.9696,98.4111,97.942,98.31,3000.0
2017-08-11 10:00:00,106.77,106.87,106.44,106.54,8981.0,98.218,98.31,97.9144,98.0064,8981.0
2017-08-11 10:05:00,106.59,106.68,106.34,106.41,7262.0,98.0524,98.1352,97.8224,97.8868,7262.0
2017-08-11 10:10:00,106.48,106.98,106.44,106.9,2900.0,97.9512,98.4111,97.9144,98.3375,2900.0
2017-08-11 10:15:00,106.9,107.23,106.82,107.12,2510.0,98.3375,98.6411,98.264,98.5399,2510.0
2017-08-11 10:20:00,107.35,107.35,107.07,107.07,1300.0,98.7515,98.7515,98.4939,98.4939,1300.0
2017-08-11 10:25:00,107.2,107.34,107.09,107.34,3214.0,98.6135,98.7423,98.5123,98.7423,3214.0
2017-08-11 10:30:00,107.36,107.52,107.36,107.5,1669.0,98.7607,98.9079,98.7607,98.8895,1669.0
2017-08-11 10:35:00,107.46,107.46,107.39,107.46,1000.0,98.8527,98.8527,98.7883,98.8527,1000.0
2017-08-11 10:40:00,107.4,107.6,107.35,107.58,2525.0,98.7975,98.9815,98.7515,98.9631,2525.0
2017-08-11 10:45:00,107.59,107.66,107.42,107.47,2600.0,98.9723,99.0367,98.8159,98.8619,2600.0
2017-08-11 10:50:00,107.58,107.92,107.55,107.92,2500.0,98.9631,99.2758,98.9355,99.2758,2500.0
2017-08-11 10:55:00,107.85,107.88,107.68,107.73,2047.0,99.2115,99.2391,99.0551,99.1011,2047.0
2017-08-11 11:00:00,107.77,107.77,107.64,107.64,1500.0,99.1379,99.1379,99.0183,99.0183,1500.0
2017-08-11 11:05:00,107.64,107.93,107.64,107.93,1700.0,99.0183,99.285,99.0183,99.285,1700.0
2017-08-11 11:10:00,108.0,108.02,107.83,107.83,2590.0,99.3494,99.3678,99.1931,99.1931,2590.0
2017-08-11 11:15:00,107.91,107.99,107.91,107.94,1400.0,99.2667,99.3402,99.2667,99.2942,1400.0
2017-08-11 11:20:00,107.86,107.86,107.7,107.72,2000.0,99.2207,99.2207,99.0735,99.0919,2000.0
2017-08-11 11:25:00,107.87,107.87,107.4,107.4,3395.0,99.2299,99.2299,98.7975,98.7975,3395.0
2017-08-11 11:30:00,107.58,107.65,107.56,107.65,1100.0,98.9631,99.0275,98.9447,99.0275,1100.0
2017-08-11 11:35:00,107.62,107.97,107.59,107.59,3450.0,98.9999,99.3218,98.9723,98.9723,3450.0
2017-08-11 11:40:00,107.75,107.78,107.65,107.65,2000.0,99.1195,99.1471,99.0275,99.0275,2000.0
2017-08-11 11:45:00,107.69,107.76,107.62,107.71,2800.0,99.0643,99.1287,98.9999,99.0827,2800.0
2017-08-11 11:50:00,107.74,107.77,107.53,107.64,1300.0,99.1103,99.1379,98.9171,99.0183,1300.0
2017-08-11 11:55:00,107.59,107.62,107.56,107.56,800.0,98.9723,98.9999,98.9447,98.9447,800.0
2017-08-11 12:00:00,107.63,107.69,107.52,107.53,5200.0,99.0091,99.0643,98.9079,98.9171,5200.0
2017-08-11 12:05:00,107.61,107.61,107.57,107.61,500.0,98.9907,98.9907,98.9539,98.9907,500.0
2017-08-11 12:10:00,107.6,107.6,107.53,107.53,740.0,98.9815,98.9815,98.9171,98.9171,740.0
2017-08-11 12:15:00,107.58,107.63,107.57,107.6,1920.0,98.9631,99.0091,98.9539,98.9815,1920.0
2017-08-11 12:20:00,107.57,107.62,107.57,107.61,900.0,98.9539,98.9999,98.9539,98.9907,900.0
2017-08-11 12:25:00,107.57,107.59,107.56,107.57,1517.0,98.9539,98.9723,98.9447,98.9539,1517.0
2017-08-11 12:30:00,107.62,107.62,107.5,107.51,1150.0,98.9999,98.9999,98.8895,98.8987,1150.0
2017-08-11 12:35:00,107.52,107.53,107.48,107.52,400.0,98.9079,98.9171,98.8711,98.9079,400.0
2017-08-11 12:40:00,107.58,107.61,107.54,107.61,2098.0,98.9631,98.9907,98.9263,98.9907,2098.0
2017-08-11 12:45:00,107.63,107.63,107.43,107.48,1900.0,99.0091,99.0091,98.8251,98.8711,1900.0
2017-08-11 12:50:00,107.57,107.58,107.57,107.58,200.0,98.9539,98.9631,98.9539,98.9631,200.0
2017-08-11 12:55:00,107.52,107.57,107.46,107.5,1200.0,98.9079,98.9539,98.8527,98.8895,1200.0
2017-08-11 13:00:00,107.55,107.59,107.49,107.59,1000.0,98.9355,98.9723,98.8803,98.9723,1000.0
2017-08-11 13:05:00,107.56,107.64,107.54,107.54,1450.0,98.9447,99.0183,98.9263,98.9263,1450.0
2017-08-11 13:10:00,107.51,107.52,107.05,107.06,6731.0,98.8987,98.9079,98.4755,98.4847,6731.0
2017-08-11 13:15:00,107.19,107.33,107.09,107.2,6400.0,98.6043,98.7331,98.5123,98.6135,6400.0
2017-08-11 13:20:00,107.27,107.27,107.04,107.24,1850.0,98.6779,98.6779,98.4663,98.6503,1850.0
2017-08-11 13:25:00,107.29,107.36,106.98,107.05,7952.0,98.6963,98.7607,98.4111,98.4755,7952.0
2017-08-11 13:30:00,107.15,107.21,107.01,107.01,3700.0,98.5675,98.6227,98.4387,98.4387,3700.0
2017-08-11 13:35:00,106.98,107.17,106.63,106.63,10750.0,98.4111,98.5859,98.0892,98.0892,10750.0
2017-08-11 13:40:00,106.86,107.14,106.37,106.85,17015.0,98.3008,98.5583,97.85,98.2916,17015.0
2017-08-11 13:45:00,106.78,106.97,106.57,106.95,6000.0,98.2272,98.4019,98.034,98.3835,6000.0
2017-08-11 13:50:00,107.09,107.36,107.02,107.3,2700.0,98.5123,98.7607,98.4479,98.7055,2700.0
2017-08-11 13:55:00,107.33,107.63,107.33,107.46,4400.0,98.7331,99.0091,98.7331,98.8527,4400.0
2017-08-11 14:00:00,107.36,107.46,107.36,107.42,1200.0,98.7607,98.8527,98.7607,98.8159,1200.0
2017-08-11 14:05:00,107.4,107.77,107.39,107.7,2784.0,98.7975,99.1379,98.7883,99.0735,2784.0
2017-08-11 14:10:00,107.68,107.77,107.5,107.59,2762.0,99.0551,99.1379,98.8895,98.9723,2762.0
2017-08-11 14:15:00,107.52,107.66,107.52,107.55,1100.0,98.9079,99.0367,98.9079,98.9355,1100.0
2017-08-11 14:20:00,107.58,107.59,107.46,107.55,1770.0,98.9631,98.9723,98.8527,98.9355,1770.0
2017-08-11 14:25:00,107.58,107.58,107.26,107.26,8077.0,98.9631,98.9631,98.6687,98.6687,8077.0
2017-08-11 14:30:00,107.26,107.34,106.39,106.62,17338.0,98.6687,98.7423,97.8684,98.08,17338.0
2017-08-11 14:35:00,106.72,107.06,106.51,106.81,9064.0,98.172,98.4847,97.9788,98.2548,9064.0
2017-08-11 14:40:00,106.77,106.92,106.4,106.73,20109.0,98.218,98.3559,97.8776,98.1812,20109.0
2017-08-11 14:45:00,106.76,107.3,106.5,107.3,33932.0,98.2088,98.7055,97.9696,98.7055,33932.0
2017-08-11 14:50:00,107.09,107.35,106.96,107.27,5951.0,98.5123,98.7515,98.3927,98.6779,5951.0
2017-08-11 14:55:00,107.26,107.47,107.08,107.26,4154.0,98.6687,98.8619,98.5031,98.6687,4154.0
2017-08-11 15:00:00,107.34,107.46,107.33,107.44,6832.0,98.7423,98.8527,98.7331,98.8343,6832.0
2017-08-11 15:05:00,107.45,107.69,107.42,107.69,4450.0,98.8435,99.0643,98.8159,99.0643,4450.0
2017-08-11 15:10:00,107.63,107.64,107.31,107.64,5473.0,99.0091,99.0183,98.7147,99.0183,5473.0
2017-08-11 15:15:00,107.62,107.64,107.39,107.45,3500.0,98.9999,99.0183,98.7883,98.8435,3500.0
2017-08-11 15:20:00,107.43,107.43,107.08,107.34,6368.0,98.8251,98.8251,98.5031,98.7423,6368.0
2017-08-11 15:25:00,107.43,107.65,107.43,107.52,3900.0,98.8251,99.0275,98.8251,98.9079,3900.0
2017-08-11 15:30:00,107.54,107.61,107.26,107.26,4800.0,98.9263,98.9907,98.6687,98.6687,4800.0
2017-08-11 15:35:00,107.28,107.42,107.22,107.41,5220.0,98.6871,98.8159,98.6319,98.8067,5220.0
2017-08-11 15:40:00,107.39,107.41,107.28,107.4,4802.0,98.7883,98.8067,98.6871,98.7975,4802.0
2017-08-11 15:45:00,107.41,107.54,107.28,107.35,10596.0,98.8067,98.9263,98.6871,98.7515,10596.0
2017-08-11 15:50:00,107.34,107.36,106.81,106.97,10855.0,98.7423,98.7607,98.2548,98.4019,10855.0
2017-08-11 15:55:00,106.97,107.25,106.92,107.11,47354.0,98.4019,98.6595,98.3559,98.5307,47354.0
2017-08-14 09:30:00,108.2,108.2,107.69,107.7,6104.0,99.5334,99.5334,99.0643,99.0735,6104.0
2017-08-14 09:35:00,107.34,108.67,107.34,108.42,8910.0,98.7423,99.9658,98.7423,99.7358,8910.0
2017-08-14 09:40:00,108.11,108.65,108.07,108.31,4180.0,99.4506,99.9474,99.4138,99.6346,4180.0
2017-08-14 09:45:00,108.53,108.56,108.18,108.2,13540.0,99.837,99.8646,99.515,99.5334,13540.0
2017-08-14 09:50:00,108.16,108.48,108.11,108.37,6120.0,99.4966,99.791,99.4506,99.6898,6120.0
2017-08-14 09:55:00,108.36,108.51,108.3,108.4,10888.0,99.6806,99.8186,99.6254,99.7174,10888.0
2017-08-14 10:00:00,108.6,108.66,108.32,108.52,10558.0,99.9014,99.9566,99.6438,99.8278,10558.0
2017-08-14 10:05:00,108.5,108.79,108.38,108.76,17122.0,99.8094,100.0762,99.699,100.0486,17122.0
2017-08-14 10:10:00,108.8,109.37,108.59,108.98,7033.0,100.0854,100.6097,99.8922,100.2509,7033.0
2017-08-14 10:15:00,108.84,108.88,108.75,108.88,1400.0,100.1222,100.159,100.0394,100.159,1400.0
2017-08-14 10:20:00,108.92,109.35,108.92,109.35,4734.0,100.1958,100.5913,100.1958,100.5913,4734.0
2017-08-14 10:25:00,109.4,109.92,109.4,109.79,14315.0,100.6373,101.1157,100.6373,100.9961,14315.0
2017-08-14 10:30:00,109.9,109.99,109.72,109.97,1789.0,101.0973,101.18,100.9317,101.1616,1789.0
2017-08-14 10:35:00,110.11,110.8,110.07,110.67,13364.0,101.2904,101.9252,101.2536,101.8056,13364.0
2017-08-14 10:40:00,110.68,110.68,110.11,110.33,10496.0,101.8148,101.8148,101.2904,101.4928,10496.0
2017-08-14 10:45:00,110.17,110.18,109.96,109.96,2650.0,101.3456,101.3548,101.1524,101.1524,2650.0
2017-08-14 10:50:00,110.17,110.35,110.01,110.31,2520.0,101.3456,101.5112,101.1984,101.4744,2520.0
2017-08-14 10:55:00,110.3,110.43,110.3,110.43,600.0,101.4652,101.5848,101.4652,101.5848,600.0
2017-08-14 11:00:00,110.3,110.43,110.26,110.29,900.0,101.4652,101.5848,101.4284,101.456,900.0
2017-08-14 11:05:00,110.42,110.47,110.32,110.43,2573.0,101.5756,101.6216,101.4836,101.5848,2573.0
2017-08-14 11:10:00,110.32,110.37,110.22,110.22,2450.0,101.4836,101.5296,101.3916,101.3916,2450.0
2017-08-14 11:15:00,110.09,110.09,109.94,109.95,2900.0,101.272,101.272,101.1341,101.1433,2900.0
2017-08-14 11:20:00,109.91,110.05,109.82,109.94,6703.0,101.1065,101.2352,101.0237,101.1341,6703.0
2017-08-14 11:25:00,109.95,109.96,109.73,109.77,7397.0,101.1433,101.1524,100.9409,100.9777,7397.0
2017-08-14 11:30:00,109.83,109.91,109.63,109.65,8880.0,101.0329,101.1065,100.8489,100.8673,8880.0
2017-08-14 11:35:00,109.6,109.82,109.44,109.58,8532.0,100.8213,101.0237,100.6741,100.8029,8532.0
2017-08-14 11:40:00,109.53,109.53,109.22,109.3,15906.0,100.7569,100.7569,100.4717,100.5453,15906.0
2017-08-14 11:45:00,109.41,109.75,109.3,109.37,14530.0,100.6465,100.9593,100.5453,100.6097,14530.0
2017-08-14 11:50:00,109.48,109.49,109.27,109.35,9750.0,100.7109,100.7201,100.5177,100.5913,9750.0
2017-08-14 11:55:00,109.37,109.4,108.9,109.1,20371.0,100.6097,100.6373,100.1774,100.3613,20371.0
2017-08-14 12:00:00,108.98,109.49,108.75,109.22,33264.0,100.2509,100.7201,100.0394,100.4717,33264.0
2017-08-14 12:05:00,109.35,109.54,109.34,109.35,2197.0,100.5913,100.7661,100.5821,100.5913,2197.0
2017-08-14 12:10:00,109.33,109.5,109.3,109.41,1107.0,100.5729,100.7293,100.5453,100.6465,1107.0
2017-08-14 12:15:00,109.5,109.63,109.47,109.47,1300.0,100.7293,100.8489,100.7017,100.7017,1300.0
2017-08-14 12:20:00,109.6,109.76,109.6,109.76,1000.0,100.8213,100.9685,100.8213,100.9685,1000.0
2017-08-14 12:25:00,109.73,109.75,109.46,109.49,1700.0,100.9409,100.9593,100.6925,100.7201,1700.0
2017-08-14 12:30:00,109.43,109.64,109.43,109.55,3009.0,100.6649,100.8581,100.6649,100.7753,3009.0
2017-08-14 12:35:00,109.7,109.73,109.55,109.72,5200.0,100.9133,100.9409,100.7753,100.9317,5200.0
2017-08-14 12:40:00,109.72,109.72,109.58,109.58,1600.0,100.9317,100.9317,100.8029,100.8029,1600.0
2017-08-14 12:45:00,109.41,109.6,109.4,109.45,4340.0,100.6465,100.8213,100.6373,100.6833,4340.0
2017-08-14 12:50:00,109.41,109.53,109.35,109.47,3000.0,100.6465,100.7569,100.5913,100.7017,3000.0
2017-08-14 12:55:00,109.47,109.55,109.43,109.43,900.0,100.7017,100.7753,100.6649,100.6649,900.0
2017-08-14 13:00:00,109.5,109.57,109.34,109.45,2240.0,100.7293,100.7937,100.5821,100.6833,2240.0
2017-08-14 13:05:00,109.43,109.45,109.37,109.45,2344.0,100.6649,100.6833,100.6097,100.6833,2344.0
2017-08-14 13:10:00,109.83,109.83,109.43,109.45,2795.0,101.0329,101.0329,100.6649,100.6833,2795.0
2017-08-14 13:15:00,109.71,109.71,109.49,109.49,1180.0,100.9225,100.9225,100.7201,100.7201,1180.0
2017-08-14 13:20:00,109.42,109.56,109.42,109.49,3577.0,100.6557,100.7845,100.6557,100.7201,3577.0
2017-08-14 13:25:00,109.58,109.58,109.47,109.47,300.0,100.8029,100.8029,100.7017,100.7017,300.0
2017-08-14 13:30:00,109.6,109.6,109.41,109.42,5628.0,100.8213,100.8213,100.6465,100.6557,5628.0
2017-08-14 13:35:00,109.51,109.58,109.38,109.47,7547.0,100.7385,100.8029,100.6189,100.7017,7547.0
2017-08-14 13:40:00,109.43,109.45,109.29,109.4,3286.0,100.6649,100.6833,100.5361,100.6373,3286.0
2017-08-14 13:45:00,109.28,109.5,109.28,109.44,3850.0,100.5269,100.7293,100.5269,100.6741,3850.0
2017-08-14 13:50:00,109.47,109.49,109.35,109.35,6200.0,100.7017,100.7201,100.5913,100.5913,6200.0
2017-08-14 13:55:00,109.42,109.5,109.41,109.5,300.0,100.6557,100.7293,100.6465,100.7293,300.0
2017-08-14 14:00:00,109.48,109.51,109.34,109.46,2708.0,100.7109,100.7385,100.5821,100.6925,2708.0
2017-08-14 14:05:00,109.38,109.51,109.37,109.51,933.0,100.6189,100.7385,100.6097,100.7385,933.0
2017-08-14 14:10:00,109.49,109.49,109.39,109.39,200.0,100.7201,100.7201,100.6281,100.6281,200.0
2017-08-14 14:15:00,109.5,109.5,109.22,109.24,4752.0,100.7293,100.7293,100.4717,100.4901,4752.0
2017-08-14 14:20:00,109.29,109.31,108.89,109.04,15410.0,100.5361,100.5545,100.1682,100.3061,15410.0
2017-08-14 14:25:00,109.09,109.39,108.97,109.35,8026.0,100.3521,100.6281,100.2417,100.5913,8026.0
2017-08-14 14:30:00,109.29,109.38,109.29,109.35,548.0,100.5361,100.6189,100.5361,100.5913,548.0
2017-08-14 14:35:00,109.4,109.63,109.39,109.63,900.0,100.6373,100.8489,100.6281,100.8489,900.0
2017-08-14 14:40:00,109.53,109.53,109.44,109.49,927.0,100.7569,100.7569,100.6741,100.7201,927.0
2017-08-14 14:45:00,109.57,109.62,109.54,109.54,600.0,100.7937,100.8397,100.7661,100.7661,600.0
2017-08-14 14:50:00,109.54,109.63,109.45,109.52,3460.0,100.7661,100.8489,100.6833,100.7477,3460.0
2017-08-14 14:55:00,109.64,109.66,109.52,109.66,500.0,100.8581,100.8765,100.7477,100.8765,500.0
2017-08-14 15:00:00,109.64,109.73,109.63,109.69,3000.0,100.8581,100.9409,100.8489,100.9041,3000.0
2017-08-14 15:05:00,109.71,109.79,109.66,109.74,3290.0,100.9225,100.9961,100.8765,100.9501,3290.0
2017-08-14 15:10:00,109.76,109.82,109.65,109.78,3900.0,100.9685,101.0237,100.8673,100.9869,3900.0
2017-08-14 15:15:00,109.86,109.95,109.84,109.87,1883.0,101.0605,101.1433,101.0421,101.0697,1883.0
2017-08-14 15:20:00,109.89,109.97,109.88,109.91,658.0,101.0881,101.1616,101.0789,101.1065,658.0
2017-08-14 15:25:00,109.96,110.02,109.94,110.02,4246.0,101.1524,101.2076,101.1341,101.2076,4246.0
2017-08-14 15:30:00,110.02,110.1,110.0,110.1,1000.0,101.2076,101.2812,101.1892,101.2812,1000.0
2017-08-14 15:35:00,110.1,110.12,110.04,110.11,2666.0,101.2812,101.2996,101.226,101.2904,2666.0
2017-08-14 15:40:00,110.09,110.3,110.02,110.22,12952.0,101.272,101.4652,101.2076,101.3916,12952.0
2017-08-14 15:45:00,110.33,110.55,110.2,110.55,7263.0,101.4928,101.6952,101.3732,101.6952,7263.0
2017-08-14 15:50:00,110.51,110.53,110.34,110.34,10392.0,101.6584,101.6768,101.502,101.502,10392.0
2017-08-14 15:55:00,110.42,110.48,110.19,110.29,26220.0,101.5756,101.6308,101.364,101.456,26220.0
2017-08-15 09:30:00,110.49,110.78,110.28,110.78,6662.0,101.64,101.9068,101.4468,101.9068,6662.0
2017-08-15 09:35:00,110.3,110.73,110.3,110.67,1000.0,101.4652,101.8608,101.4652,101.8056,1000.0
2017-08-15 09:40:00,110.59,110.78,110.59,110.78,400.0,101.732,101.9068,101.732,101.9068,400.0
2017-08-15 09:45:00,110.69,110.69,110.22,110.22,1300.0,101.824,101.824,101.3916,101.3916,1300.0
2017-08-15 09:50:00,110.18,110.33,110.18,110.33,1124.0,101.3548,101.4928,101.3548,101.4928,1124.0
2017-08-15 09:55:00,110.34,110.48,110.22,110.41,2944.0,101.502,101.6308,101.3916,101.5664,2944.0
2017-08-15 10:00:00,110.45,110.45,110.12,110.12,1100.0,101.6032,101.6032,101.2996,101.2996,1100.0
2017-08-15 10:05:00,110.18,110.18,110.18,110.18,200.0,101.3548,101.3548,101.3548,101.3548,200.0
2017-08-15 10:10:00,110.18,110.22,110.09,110.09,600.0,101.3548,101.3916,101.272,101.272,600.0
2017-08-15 10:15:00,110.11,110.11,109.92,109.92,2100.0,101.2904,101.2904,101.1157,101.1157,2100.0
2017-08-15 10:20:00,110.01,110.01,109.83,109.83,600.0,101.1984,101.1984,101.0329,101.0329,600.0
2017-08-15 10:25:00,109.84,109.9,109.74,109.88,6178.0,101.0421,101.0973,100.9501,101.0789,6178.0
2017-08-15 10:30:00,109.75,109.75,109.54,109.62,1552.0,100.9593,100.9593,100.7661,100.8397,1552.0
2017-08-15 10:35:00,109.72,109.72,109.55,109.55,2100.0,100.9317,100.9317,100.7753,100.7753,2100.0
2017-08-15 10:40:00,109.52,109.65,109.5,109.5,1000.0,100.7477,100.8673,100.7293,100.7293,1000.0
2017-08-15 10:45:00,109.48,109.75,109.48,109.74,600.0,100.7109,100.9593,100.7109,100.9501,600.0
2017-08-15 10:50:00,109.9,109.94,109.88,109.93,1400.0,101.0973,101.1341,101.0789,101.1249,1400.0
2017-08-15 10:55:00,109.9,110.0,109.68,109.68,2337.0,101.0973,101.1892,100.8949,100.8949,2337.0
2017-08-15 11:00:00,109.55,109.68,109.47,109.47,1390.0,100.7753,100.8949,100.7017,100.7017,1390.0
2017-08-15 11:05:00,109.55,109.76,109.4,109.62,3700.0,100.7753,100.9685,100.6373,100.8397,3700.0
2017-08-15 11:10:00,109.65,109.97,109.62,109.85,1131.0,100.8673,101.1616,100.8397,101.0513,1131.0
2017-08-15 11:15:00,109.96,110.03,109.91,110.03,2000.0,101.1524,101.2168,101.1065,101.2168,2000.0
2017-08-15 11:20:00,109.99,110.06,109.98,110.06,600.0,101.18,101.2444,101.1708,101.2444,600.0
2017-08-15 11:25:00,110.11,110.11,109.7,109.7,4211.0,101.2904,101.2904,100.9133,100.9133,4211.0
2017-08-15 11:30:00,109.65,109.9,109.58,109.86,1142.0,100.8673,101.0973,100.8029,101.0605,1142.0
2017-08-15 11:35:00,109.98,109.98,109.82,109.82,500.0,101.1708,101.1708,101.0237,101.0237,500.0
2017-08-15 11:40:00,109.8,109.9,109.72,109.87,1400.0,101.0053,101.0973,100.9317,101.0697,1400.0
2017-08-15 11:45:00,109.81,109.86,109.7,109.79,900.0,101.0145,101.0605,100.9133,100.9961,900.0
2017-08-15 11:50:00,109.64,109.82,109.64,109.82,2192.0,100.8581,101.0237,100.8581,101.0237,2192.0
2017-08-15 11:55:00,109.75,109.78,109.51,109.56,892.0,100.9593,100.9869,100.7385,100.7845,892.0
2017-08-15 12:00:00,109.72,109.72,109.55,109.64,500.0,100.9317,100.9317,100.7753,100.8581,500.0
2017-08-15 12:05:00,109.72,109.79,109.59,109.59,1300.0,100.9317,100.9961,100.8121,100.8121,1300.0
2017-08-15 12:10:00,109.75,109.75,109.63,109.63,1700.0,100.9593,100.9593,100.8489,100.8489,1700.0
2017-08-15 12:15:00,109.63,109.63,109.51,109.51,200.0,100.8489,100.8489,100.7385,100.7385,200.0
2017-08-15 12:20:00,109.64,109.64,109.46,109.46,600.0,100.8581,100.8581,100.6925,100.6925,600.0
2017-08-15 12:25:00,109.61,109.64,109.46,109.51,1000.0,100.8305,100.8581,100.6925,100.7385,1000.0
2017-08-15 12:30:00,109.48,109.48,109.31,109.39,1900.0,100.7109,100.7109,100.5545,100.6281,1900.0
2017-08-15 12:35:00,109.35,109.5,109.35,109.5,600.0,100.5913,100.7293,100.5913,100.7293,600.0
2017-08-15 12:40:00,109.5,109.5,109.34,109.34,700.0,100.7293,100.7293,100.5821,100.5821,700.0
2017-08-15 12:45:00,109.46,109.62,109.46,109.57,1697.0,100.6925,100.8397,100.6925,100.7937,1697.0
2017-08-15 12:50:00,109.57,109.57,109.46,109.51,2300.0,100.7937,100.7937,100.6925,100.7385,2300.0
2017-08-15 12:55:00,109.54,109.6,109.54,109.6,300.0,100.7661,100.8213,100.7661,100.8213,300.0
2017-08-15 13:00:00,109.36,109.38,109.24,109.35,900.0,100.6005,100.6189,100.4901,100.5913,900.0
2017-08-15 13:05:00,109.28,109.43,109.28,109.34,400.0,100.5269,100.6649,100.5269,100.5821,400.0
2017-08-15 13:10:00,109.3,109.41,109.3,109.31,500.0,100.5453,100.6465,100.5453,100.5545,500.0
2017-08-15 13:15:00,109.4,109.44,109.35,109.39,1300.0,100.6373,100.6741,100.5913,100.6281,1300.0
2017-08-15 13:20:00,109.39,109.44,109.24,109.25,1720.0,100.6281,100.6741,100.4901,100.4993,1720.0
2017-08-15 13:25:00,109.38,109.38,109.34,109.34,400.0,100.6189,100.6189,100.5821,100.5821,400.0
2017-08-15 13:30:00,109.39,109.39,109.32,109.32,500.0,100.6281,100.6281,100.5637,100.5637,500.0
2017-08-15 13:35:00,109.26,109.43,109.26,109.37,1450.0,100.5085,100.6649,100.5085,100.6097,1450.0
2017-08-15 13:40:00,109.49,109.56,109.49,109.53,500.0,100.7201,100.7845,100.7201,100.7569,500.0
2017-08-15 13:45:00,109.44,109.53,109.44,109.53,1000.0,100.6741,100.7569,100.6741,100.7569,1000.0
2017-08-15 13:50:00,109.47,109.52,109.43,109.43,400.0,100.7017,100.7477,100.6649,100.6649,400.0
2017-08-15 13:55:00,109.35,109.39,109.29,109.36,1000.0,100.5913,100.6281,100.5361,100.6005,1000.0
2017-08-15 14:00:00,109.41,109.51,109.33,109.51,1500.0,100.6465,100.7385,100.5729,100.7385,1500.0
2017-08-15 14:05:00,109.54,109.54,109.31,109.4,1100.0,100.7661,100.7661,100.5545,100.6373,1100.0
2017-08-15 14:10:00,109.5,109.57,109.36,109.54,12812.0,100.7293,100.7937,100.6005,100.7661,12812.0
2017-08-15 14:15:00,109.52,109.66,109.51,109.6,799.0,100.7477,100.8765,100.7385,100.8213,799.0
2017-08-15 14:20:00,109.56,109.64,109.34,109.58,1100.0,100.7845,100.8581,100.5821,100.8029,1100.0
2017-08-15 14:25:00,109.49,109.51,109.42,109.43,600.0,100.7201,100.7385,100.6557,100.6649,600.0
2017-08-15 14:30:00,109.41,109.46,109.4,109.43,500.0,100.6465,100.6925,100.6373,100.6649,500.0
2017-08-15 14:35:00,109.41,109.61,109.38,109.56,1200.0,100.6465,100.8305,100.6189,100.7845,1200.0
2017-08-15 14:40:00,109.62,109.65,109.35,109.35,1637.0,100.8397,100.8673,100.5913,100.5913,1637.0
2017-08-15 14:45:00,109.44,109.44,109.44,109.44,100.0,100.6741,100.6741,100.6741,100.6741,100.0
2017-08-15 14:50:00,109.4,109.45,109.37,109.45,1000.0,100.6373,100.6833,100.6097,100.6833,1000.0
2017-08-15 14:55:00,109.4,109.6,109.4,109.6,1000.0,100.6373,100.8213,100.6373,100.8213,1000.0
2017-08-15 15:00:00,109.45,109.45,109.38,109.41,900.0,100.6833,100.6833,100.6189,100.6465,900.0
2017-08-15 15:05:00,109.49,109.49,109.41,109.45,1800.0,100.7201,100.7201,100.6465,100.6833,1800.0
2017-08-15 15:10:00,109.44,109.47,109.4,109.4,600.0,100.6741,100.7017,100.6373,100.6373,600.0
2017-08-15 15:15:00,109.36,109.44,109.25,109.29,1380.0,100.6005,100.6741,100.4993,100.5361,1380.0
2017-08-15 15:20:00,109.29,109.4,109.29,109.4,2400.0,100.5361,100.6373,100.5361,100.6373,2400.0
2017-08-15 15:25:00,109.42,109.55,109.4,109.45,5300.0,100.6557,100.7753,100.6373,100.6833,5300.0
2017-08-15 15:30:00,109.48,109.53,109.4,109.45,4300.0,100.7109,100.7569,100.6373,100.6833,4300.0
2017-08-15 15:35:00,109.46,109.47,109.25,109.26,8857.0,100.6925,100.7017,100.4993,100.5085,8857.0
2017-08-15 15:40:00,109.3,109.35,109.15,109.19,9959.0,100.5453,100.5913,100.4073,100.4441,9959.0
2017-08-15 15:45:00,109.19,109.58,109.18,109.58,22147.0,100.4441,100.8029,100.4349,100.8029,22147.0
2017-08-15 15:50:00,109.46,109.51,109.29,109.45,9090.0,100.6925,100.7385,100.5361,100.6833,9090.0
2017-08-15 15:55:00,109.4,109.45,109.21,109.26,13751.0,100.6373,100.6833,100.4625,100.5085,13751.0
2017-08-16 09:30:00,109.48,110.68,109.48,110.68,6963.0,101.052,102.1596,101.052,102.1596,6963.0
2017-08-16 09:35:00,109.96,110.09,109.6,109.6,721.0,101.4951,101.6151,101.1628,101.1628,721.0
2017-08-16 09:40:00,109.66,109.7,109.66,109.69,300.0,101.2182,101.2551,101.2182,101.2458,300.0
2017-08-16 09:45:00,109.4,110.03,109.4,110.01,5837.0,100.9782,101.5597,100.9782,101.5412,5837.0
2017-08-16 09:50:00,109.99,110.16,109.8,110.16,900.0,101.5228,101.6797,101.3474,101.6797,900.0
2017-08-16 09:55:00,110.26,110.52,110.25,110.52,3299.0,101.772,102.012,101.7627,102.012,3299.0
2017-08-16 10:00:00,110.38,110.62,110.32,110.62,6262.0,101.8827,102.1043,101.8274,102.1043,6262.0
2017-08-16 10:05:00,110.72,110.91,110.7,110.75,700.0,102.1966,102.3719,102.1781,102.2242,700.0
2017-08-16 10:10:00,110.66,110.93,110.66,110.93,800.0,102.1412,102.3904,102.1412,102.3904,800.0
2017-08-16 10:15:00,110.91,110.91,110.66,110.67,4850.0,102.3719,102.3719,102.1412,102.1504,4850.0
2017-08-16 10:20:00,110.66,110.86,110.66,110.86,1817.0,102.1412,102.3258,102.1412,102.3258,1817.0
2017-08-16 10:25:00,110.86,111.27,110.86,111.09,3417.0,102.3258,102.7042,102.3258,102.5381,3417.0
2017-08-16 10:30:00,111.08,111.08,110.96,110.96,1500.0,102.5288,102.5288,102.4181,102.4181,1500.0
2017-08-16 10:35:00,111.11,111.38,111.02,111.38,2572.0,102.5565,102.8058,102.4735,102.8058,2572.0
2017-08-16 10:40:00,111.38,111.58,111.28,111.58,2775.0,102.8058,102.9904,102.7134,102.9904,2775.0
2017-08-16 10:45:00,111.47,111.58,111.44,111.5,900.0,102.8888,102.9904,102.8611,102.9165,900.0
2017-08-16 10:50:00,111.58,111.67,111.56,111.62,1048.0,102.9904,103.0734,102.9719,103.0273,1048.0
2017-08-16 10:55:00,111.61,111.67,111.35,111.43,4389.0,103.018,103.0734,102.7781,102.8519,4389.0
2017-08-16 11:00:00,111.36,111.49,111.35,111.49,4280.0,102.7873,102.9073,102.7781,102.9073,4280.0
2017-08-16 11:05:00,111.37,111.44,111.2,111.2,5660.0,102.7965,102.8611,102.6396,102.6396,5660.0
2017-08-16 11:10:00,111.17,111.28,111.14,111.28,1100.0,102.6119,102.7134,102.5842,102.7134,1100.0
2017-08-16 11:15:00,111.22,111.37,111.18,111.37,2405.0,102.6581,102.7965,102.6211,102.7965,2405.0
2017-08-16 11:20:00,111.34,111.38,111.05,111.09,5885.0,102.7688,102.8058,102.5012,102.5381,5885.0
2017-08-16 11:25:00,111.09,111.41,111.08,111.32,3962.0,102.5381,102.8334,102.5288,102.7504,3962.0
2017-08-16 11:30:00,111.26,111.5,111.23,111.5,1600.0,102.695,102.9165,102.6673,102.9165,1600.0
2017-08-16 11:35:00,111.4,111.51,111.4,111.46,700.0,102.8242,102.9257,102.8242,102.8796,700.0
2017-08-16 11:40:00,111.51,111.56,111.38,111.48,1900.0,102.9257,102.9719,102.8058,102.8981,1900.0
2017-08-16 11:45:00,111.48,111.52,111.45,111.48,3467.0,102.8981,102.935,102.8704,102.8981,3467.0
2017-08-16 11:50:00,111.52,111.56,111.46,111.51,6910.0,102.935,102.9719,102.8796,102.9257,6910.0
2017-08-16 11:55:00,111.43,111.47,111.29,111.29,3301.0,102.8519,102.8888,102.7227,102.7227,3301.0
2017-08-16 12:00:00,111.34,111.57,111.34,111.57,900.0,102.7688,102.9811,102.7688,102.9811,900.0
2017-08-16 12:05:00,111.61,111.62,111.4,111.42,2045.0,103.018,103.0273,102.8242,102.8427,2045.0
2017-08-16 12:10:00,111.55,111.6,111.55,111.6,800.0,102.9627,103.0088,102.9627,103.0088,800.0
2017-08-16 12:15:00,111.55,111.61,111.55,111.6,1000.0,102.9627,103.018,102.9627,103.0088,1000.0
2017-08-16 12:20:00,111.65,111.67,111.57,111.65,1300.0,103.055,103.0734,102.9811,103.055,1300.0
2017-08-16 12:25:00,111.69,111.69,111.47,111.58,1500.0,103.0919,103.0919,102.8888,102.9904,1500.0
2017-08-16 12:30:00,111.68,111.71,111.58,111.61,1900.0,103.0827,103.1103,102.9904,103.018,1900.0
2017-08-16 12:35:00,111.68,111.68,111.67,111.67,400.0,103.0827,103.0827,103.0734,103.0734,400.0
2017-08-16 12:40:00,111.69,111.71,111.69,111.71,600.0,103.0919,103.1103,103.0919,103.1103,600.0
2017-08-16 12:45:00,111.66,111.73,111.66,111.73,800.0,103.0642,103.1288,103.0642,103.1288,800.0
2017-08-16 12:50:00,111.73,111.73,111.58,111.72,4200.0,103.1288,103.1288,102.9904,103.1196,4200.0
2017-08-16 12:55:00,111.7,111.7,111.59,111.6,1863.0,103.1011,103.1011,102.9996,103.0088,1863.0
2017-08-16 13:00:00,111.66,111.67,111.66,111.67,900.0,103.0642,103.0734,103.0642,103.0734,900.0
2017-08-16 13:05:00,111.67,111.71,111.67,111.71,1069.0,103.0734,103.1103,103.0734,103.1103,1069.0
2017-08-16 13:10:00,111.76,111.76,111.46,111.62,4295.0,103.1565,103.1565,102.8796,103.0273,4295.0
2017-08-16 13:15:00,111.72,111.75,111.68,111.75,1518.0,103.1196,103.1473,103.0827,103.1473,1518.0
2017-08-16 13:20:00,111.7,111.77,111.7,111.73,500.0,103.1011,103.1657,103.1011,103.1288,500.0
2017-08-16 13:25:00,111.67,111.79,111.51,111.67,4400.0,103.0734,103.1842,102.9257,103.0734,4400.0
2017-08-16 13:30:00,111.61,111.72,111.59,111.72,1732.0,103.018,103.1196,102.9996,103.1196,1732.0
2017-08-16 13:35:00,111.77,111.81,111.77,111.81,700.0,103.1657,103.2026,103.1657,103.2026,700.0
2017-08-16 13:40:00,111.77,111.8,111.77,111.79,500.0,103.1657,103.1934,103.1657,103.1842,500.0
2017-08-16 13:45:00,111.79,111.91,111.79,111.91,1400.0,103.1842,103.2949,103.1842,103.2949,1400.0
2017-08-16 13:50:00,111.9,111.95,111.85,111.95,1425.0,103.2857,103.3319,103.2396,103.3319,1425.0
2017-08-16 13:55:00,111.89,112.14,111.88,112.14,3663.0,103.2765,103.5072,103.2673,103.5072,3663.0
2017-08-16 14:00:00,112.2,112.31,112.09,112.29,7100.0,103.5626,103.6642,103.4611,103.6457,7100.0
2017-08-16 14:05:00,112.29,112.29,112.24,112.29,900.0,103.6457,103.6457,103.5995,103.6457,900.0
2017-08-16 14:10:00,112.21,112.36,112.21,112.35,1721.0,103.5719,103.7103,103.5719,103.7011,1721.0
2017-08-16 14:15:00,112.35,112.35,112.23,112.24,5788.0,103.7011,103.7011,103.5903,103.5995,5788.0
2017-08-16 14:20:00,112.27,112.34,112.18,112.27,7832.0,103.6272,103.6918,103.5442,103.6272,7832.0
2017-08-16 14:25:00,112.18,112.26,112.03,112.19,2501.0,103.5442,103.618,103.4057,103.5534,2501.0
2017-08-16 14:30:00,112.21,112.26,112.18,112.26,1780.0,103.5719,103.618,103.5442,103.618,1780.0
2017-08-16 14:35:00,112.26,112.35,112.21,112.35,2500.0,103.618,103.7011,103.5719,103.7011,2500.0
2017-08-16 14:40:00,112.29,112.41,112.29,112.32,3636.0,103.6457,103.7565,103.6457,103.6734,3636.0
2017-08-16 14:45:00,112.27,112.42,112.19,112.38,5017.0,103.6272,103.7657,103.5534,103.7288,5017.0
2017-08-16 14:50:00,112.29,112.39,112.24,112.34,1727.0,103.6457,103.738,103.5995,103.6918,1727.0
2017-08-16 14:55:00,112.42,112.42,112.19,112.2,4004.0,103.7657,103.7657,103.5534,103.5626,4004.0
2017-08-16 15:00:00,112.2,112.28,112.06,112.27,2000.0,103.5626,103.6365,103.4334,103.6272,2000.0
2017-08-16 15:05:00,112.27,112.33,112.09,112.33,6000.0,103.6272,103.6826,103.4611,103.6826,6000.0
2017-08-16 15:10:00,112.3,112.3,112.13,112.13,1500.0,103.6549,103.6549,103.498,103.498,1500.0
2017-08-16 15:15:00,112.25,112.26,112.24,112.26,1400.0,103.6088,103.618,103.5995,103.618,1400.0
2017-08-16 15:20:00,112.26,112.39,112.14,112.14,6190.0,103.618,103.738,103.5072,103.5072,6190.0
2017-08-16 15:25:00,112.17,112.49,112.07,112.49,3110.0,103.5349,103.8303,103.4426,103.8303,3110.0
2017-08-16 15:30:00,112.47,112.49,112.26,112.26,4310.0,103.8118,103.8303,103.618,103.618,4310.0
2017-08-16 15:35:00,112.34,112.34,112.21,112.3,4228.0,103.6918,103.6918,103.5719,103.6549,4228.0
2017-08-16 15:40:00,112.28,112.3,112.2,112.25,5900.0,103.6365,103.6549,103.5626,103.6088,5900.0
2017-08-16 15:45:00,112.2,112.41,112.16,112.27,11012.0,103.5626,103.7565,103.5257,103.6272,11012.0
2017-08-16 15:50:00,112.22,112.3,112.17,112.22,9881.0,103.5811,103.6549,103.5349,103.5811,9881.0
2017-08-16 15:55:00,112.25,112.29,112.08,112.2,14424.0,103.6088,103.6457,103.4519,103.5626,14424.0
2017-08-17 09:30:00,112.2,112.2,112.09,112.09,4641.0,103.5626,103.5626,103.4611,103.4611,4641.0
2017-08-17 09:35:00,111.73,111.74,111.57,111.58,765.0,103.1288,103.138,102.9811,102.9904,765.0
2017-08-17 09:40:00,111.59,112.24,111.58,111.62,3800.0,102.9996,103.5995,102.9904,103.0273,3800.0
2017-08-17 09:45:00,111.67,111.87,111.66,111.87,600.0,103.0734,103.258,103.0642,103.258,600.0
2017-08-17 09:50:00,111.88,112.37,111.84,112.37,2800.0,103.2673,103.7195,103.2303,103.7195,2800.0
2017-08-17 09:55:00,112.26,112.56,111.9,112.21,1800.0,103.618,103.8949,103.2857,103.5719,1800.0
2017-08-17 10:00:00,112.27,112.4,112.02,112.4,3408.0,103.6272,103.7472,103.3965,103.7472,3408.0
2017-08-17 10:05:00,112.32,112.33,112.18,112.23,3044.0,103.6734,103.6826,103.5442,103.5903,3044.0
2017-08-17 10:10:00,112.28,112.49,112.28,112.38,3336.0,103.6365,103.8303,103.6365,103.7288,3336.0
2017-08-17 10:15:00,112.31,112.41,111.93,112.1,12080.0,103.6642,103.7565,103.3134,103.4703,12080.0
2017-08-17 10:20:00,111.95,112.24,111.95,112.13,2409.0,103.3319,103.5995,103.3319,103.498,2409.0
2017-08-17 10:25:00,112.13,112.32,112.02,112.32,1233.0,103.498,103.6734,103.3965,103.6734,1233.0
2017-08-17 10:30:00,112.31,112.62,112.31,112.45,2600.0,103.6642,103.9503,103.6642,103.7934,2600.0
2017-08-17 10:35:00,112.62,112.62,112.17,112.39,2800.0,103.9503,103.9503,103.5349,103.738,2800.0
2017-08-17 10:40:00,112.43,112.56,112.26,112.31,5628.0,103.7749,103.8949,103.618,103.6642,5628.0
2017-08-17 10:45:00,112.28,112.49,112.28,112.48,1100.0,103.6365,103.8303,103.6365,103.8211,1100.0
2017-08-17 10:50:00,112.33,112.6,112.17,112.17,4737.0,103.6826,103.9318,103.5349,103.5349,4737.0
2017-08-17 10:55:00,112.21,112.48,112.13,112.22,8922.0,103.5719,103.8211,103.498,103.5811,8922.0
2017-08-17 11:00:00,112.22,112.27,112.01,112.27,6764.0,103.5811,103.6272,103.3873,103.6272,6764.0
2017-08-17 11:05:00,112.2,112.33,112.2,112.26,700.0,103.5626,103.6826,103.5626,103.618,700.0
2017-08-17 11:10:00,112.32,112.64,112.3,112.48,1734.0,103.6734,103.9688,103.6549,103.8211,1734.0
2017-08-17 11:15:00,112.4,112.5,112.35,112.35,400.0,103.7472,103.8395,103.7011,103.7011,400.0
2017-08-17 11:20:00,112.47,112.47,112.31,112.31,300.0,103.8118,103.8118,103.6642,103.6642,300.0
2017-08-17 11:25:00,112.43,112.46,112.17,112.41,7182.0,103.7749,103.8026,103.5349,103.7565,7182.0
2017-08-17 11:30:00,112.39,112.39,112.14,112.24,3500.0,103.738,103.738,103.5072,103.5995,3500.0
2017-08-17 11:35:00,112.21,112.35,112.12,112.32,1617.0,103.5719,103.7011,103.4888,103.6734,1617.0
2017-08-17 11:40:00,112.22,112.22,112.09,112.2,1000.0,103.5811,103.5811,103.4611,103.5626,1000.0
2017-08-17 11:45:00,112.16,112.41,112.0,112.18,2700.0,103.5257,103.7565,103.378,103.5442,2700.0
2017-08-17 11:50:00,112.16,112.29,112.03,112.1,2987.0,103.5257,103.6457,103.4057,103.4703,2987.0
2017-08-17 11:55:00,112.15,112.15,111.96,111.96,500.0,103.5165,103.5165,103.3411,103.3411,500.0
2017-08-17 12:00:00,111.88,112.19,111.86,111.93,5496.0,103.2673,103.5534,103.2488,103.3134,5496.0
2017-08-17 12:05:00,111.91,111.94,111.73,111.73,1018.0,103.2949,103.3226,103.1288,103.1288,1018.0
2017-08-17 12:10:00,111.7,111.75,111.58,111.75,3005.0,103.1011,103.1473,102.9904,103.1473,3005.0
2017-08-17 12:15:00,111.47,111.62,111.46,111.62,800.0,102.8888,103.0273,102.8796,103.0273,800.0
2017-08-17 12:20:00,111.76,111.76,111.36,111.64,1900.0,103.1565,103.1565,102.7873,103.0457,1900.0
2017-08-17 12:25:00,111.64,111.64,111.64,111.64,0.0,103.0457,103.0457,103.0457,103.0457,0.0
2017-08-17 12:30:00,111.63,111.69,111.4,111.69,1719.0,103.0365,103.0919,102.8242,103.0919,1719.0
2017-08-17 12:35:00,111.73,111.73,111.37,111.37,700.0,103.1288,103.1288,102.7965,102.7965,700.0
2017-08-17 12:40:00,111.54,111.55,111.35,111.35,800.0,102.9534,102.9627,102.7781,102.7781,800.0
2017-08-17 12:45:00,111.41,111.47,111.33,111.34,700.0,102.8334,102.8888,102.7596,102.7688,700.0
2017-08-17 12:50:00,111.33,111.33,111.29,111.29,1700.0,102.7596,102.7596,102.7227,102.7227,1700.0
2017-08-17 12:55:00,111.23,111.23,111.06,111.14,1300.0,102.6673,102.6673,102.5104,102.5842,1300.0
2017-08-17 13:00:00,110.76,110.85,110.76,110.84,1200.0,102.2335,102.3166,102.2335,102.3073,1200.0
2017-08-17 13:05:00,111.01,111.05,110.91,111.05,2195.0,102.4642,102.5012,102.3719,102.5012,2195.0
2017-08-17 13:10:00,111.0,111.04,111.0,111.04,200.0,102.455,102.4919,102.455,102.4919,200.0
2017-08-17 13:15:00,110.9,111.21,110.84,111.21,2440.0,102.3627,102.6488,102.3073,102.6488,2440.0
2017-08-17 13:20:00,111.2,111.2,110.79,110.91,1400.0,102.6396,102.6396,102.2612,102.3719,1400.0
2017-08-17 13:25:00,110.81,110.99,110.81,110.99,580.0,102.2796,102.4458,102.2796,102.4458,580.0
2017-08-17 13:30:00,111.02,111.14,111.01,111.14,700.0,102.4735,102.5842,102.4642,102.5842,700.0
2017-08-17 13:35:00,111.06,111.09,111.01,111.09,1600.0,102.5104,102.5381,102.4642,102.5381,1600.0
2017-08-17 13:40:00,111.06,111.13,110.94,111.05,1400.0,102.5104,102.575,102.3996,102.5012,1400.0
2017-08-17 13:45:00,111.0,111.06,110.94,111.01,1400.0,102.455,102.5104,102.3996,102.4642,1400.0
2017-08-17 13:50:00,111.05,111.23,111.0,111.11,2021.0,102.5012,102.6673,102.455,102.5565,2021.0
2017-08-17 13:55:00,111.04,111.2,110.95,111.2,2560.0,102.4919,102.6396,102.4089,102.6396,2560.0
2017-08-17 14:00:00,111.33,111.33,110.92,111.09,2200.0,102.7596,102.7596,102.3812,102.5381,2200.0
2017-08-17 14:05:00,111.02,111.11,110.88,111.07,3004.0,102.4735,102.5565,102.3442,102.5196,3004.0
2017-08-17 14:10:00,111.0,111.12,111.0,111.1,724.0,102.455,102.5658,102.455,102.5473,724.0
2017-08-17 14:15:00,111.17,111.17,110.9,110.95,2300.0,102.6119,102.6119,102.3627,102.4089,2300.0
2017-08-17 14:20:00,111.02,111.08,111.0,111.08,1100.0,102.4735,102.5288,102.455,102.5288,1100.0
2017-08-17 14:25:00,111.12,111.19,111.12,111.13,1129.0,102.5658,102.6304,102.5658,102.575,1129.0
2017-08-17 14:30:00,111.17,111.25,111.12,111.25,1554.0,102.6119,102.6858,102.5658,102.6858,1554.0
2017-08-17 14:35:00,111.25,111.26,111.19,111.24,3600.0,102.6858,102.695,102.6304,102.6765,3600.0
2017-08-17 14:40:00,111.22,111.31,111.14,111.18,3720.0,102.6581,102.7411,102.5842,102.6211,3720.0
2017-08-17 14:45:00,111.17,111.32,111.14,111.32,750.0,102.6119,102.7504,102.5842,102.7504,750.0
2017-08-17 14:50:00,111.33,111.46,111.21,111.39,3236.0,102.7596,102.8796,102.6488,102.815,3236.0
2017-08-17 14:55:00,111.33,111.45,111.31,111.45,2342.0,102.7596,102.8704,102.7411,102.8704,2342.0
2017-08-17 15:00:00,111.42,111.49,111.26,111.33,7206.0,102.8427,102.9073,102.695,102.7596,7206.0
2017-08-17 15:05:00,111.33,111.33,111.16,111.3,2400.0,102.7596,102.7596,102.6027,102.7319,2400.0
2017-08-17 15:10:00,111.31,111.31,111.15,111.15,1749.0,102.7411,102.7411,102.5935,102.5935,1749.0
2017-08-17 15:15:00,111.16,111.16,111.06,111.08,300.0,102.6027,102.6027,102.5104,102.5288,300.0
2017-08-17 15:20:00,111.06,111.2,111.03,111.03,2923.0,102.5104,102.6396,102.4827,102.4827,2923.0
2017-08-17 15:25:00,111.04,111.17,111.01,111.17,1073.0,102.4919,102.6119,102.4642,102.6119,1073.0
2017-08-17 15:30:00,111.08,111.16,111.05,111.05,1305.0,102.5288,102.6027,102.5012,102.5012,1305.0
2017-08-17 15:35:00,111.11,111.16,110.99,111.12,1867.0,102.5565,102.6027,102.4458,102.5658,1867.0
2017-08-17 15:40:00,111.12,111.12,110.81,110.95,5291.0,102.5658,102.5658,102.2796,102.4089,5291.0
2017-08-17 15:45:00,110.76,110.93,110.59,110.91,5509.0,102.2335,102.3904,102.0766,102.3719,5509.0
2017-08-17 15:50:00,110.73,110.94,110.25,110.47,19965.0,102.2058,102.3996,101.7627,101.9658,19965.0
2017-08-17 15:55:00,110.52,110.6,110.25,110.34,17123.0,102.012,102.0858,101.7627,101.8458,17123.0
2017-08-18 09:30:00,110.78,111.49,110.78,110.78,4771.0,102.2519,102.9073,102.2519,102.2519,4771.0
2017-08-18 09:35:00,110.42,110.42,110.25,110.27,300.0,101.9197,101.9197,101.7627,101.7812,300.0
2017-08-18 09:40:00,110.19,110.58,110.19,110.26,2930.0,101.7074,102.0673,101.7074,101.772,2930.0
2017-08-18 09:45:00,110.27,110.35,110.17,110.17,2007.0,101.7812,101.855,101.6889,101.6889,2007.0
2017-08-18 09:50:00,110.13,110.13,110.05,110.1,1145.0,101.652,101.652,101.5781,101.6243,1145.0
2017-08-18 09:55:00,110.1,110.12,110.05,110.08,2100.0,101.6243,101.6427,101.5781,101.6058,2100.0
2017-08-18 10:00:00,110.35,110.35,110.11,110.11,3725.0,101.855,101.855,101.6335,101.6335,3725.0
2017-08-18 10:05:00,110.19,110.57,110.19,110.55,1500.0,101.7074,102.0581,101.7074,102.0396,1500.0
2017-08-18 10:10:00,110.55,110.55,110.39,110.51,500.0,102.0396,102.0396,101.892,102.0027,500.0
2017-08-18 10:15:00,110.52,110.7,110.52,110.7,1000.0,102.012,102.1781,102.012,102.1781,1000.0
2017-08-18 10:20:00,110.65,110.66,110.23,110.23,2850.0,102.1319,102.1412,101.7443,101.7443,2850.0
2017-08-18 10:25:00,110.44,110.66,110.39,110.5,1800.0,101.9381,102.1412,101.892,101.9935,1800.0
2017-08-18 10:30:00,110.63,110.63,110.29,110.44,3573.0,102.1135,102.1135,101.7997,101.9381,3573.0
2017-08-18 10:35:00,110.45,110.81,110.45,110.79,820.0,101.9473,102.2796,101.9473,102.2612,820.0
2017-08-18 10:40:00,110.83,110.9,110.58,110.58,4100.0,102.2981,102.3627,102.0673,102.0673,4100.0
2017-08-18 10:45:00,110.75,110.81,110.7,110.74,800.0,102.2242,102.2796,102.1781,102.215,800.0
2017-08-18 10:50:00,110.84,110.97,110.83,110.96,1100.0,102.3073,102.4273,102.2981,102.4181,1100.0
2017-08-18 10:55:00,110.92,110.92,110.85,110.86,1700.0,102.3812,102.3812,102.3166,102.3258,1700.0
2017-08-18 11:00:00,110.84,111.0,110.77,110.77,2301.0,102.3073,102.455,102.2427,102.2427,2301.0
2017-08-18 11:05:00,110.73,110.83,110.62,110.62,5881.0,102.2058,102.2981,102.1043,102.1043,5881.0
2017-08-18 11:10:00,110.67,110.74,110.6,110.74,1700.0,102.1504,102.215,102.0858,102.215,1700.0
2017-08-18 11:15:00,110.76,110.83,110.65,110.83,2300.0,102.2335,102.2981,102.1319,102.2981,2300.0
2017-08-18 11:20:00,110.97,111.04,110.83,111.04,1615.0,102.4273,102.4919,102.2981,102.4919,1615.0
2017-08-18 11:25:00,110.94,111.0,110.87,111.0,1400.0,102.3996,102.455,102.335,102.455,1400.0
2017-08-18 11:30:00,111.13,111.24,110.95,111.09,1500.0,102.575,102.6765,102.4089,102.5381,1500.0
2017-08-18 11:35:00,111.21,111.21,110.68,110.68,2500.0,102.6488,102.6488,102.1596,102.1596,2500.0
2017-08-18 11:40:00,110.86,110.86,110.8,110.8,400.0,102.3258,102.3258,102.2704,102.2704,400.0
2017-08-18 11:45:00,110.9,110.99,110.88,110.99,900.0,102.3627,102.4458,102.3442,102.4458,900.0
2017-08-18 11:50:00,110.96,110.96,110.84,110.91,1054.0,102.4181,102.4181,102.3073,102.3719,1054.0
2017-08-18 11:55:00,110.95,111.0,110.88,110.96,600.0,102.4089,102.455,102.3442,102.4181,600.0
2017-08-18 12:00:00,110.86,110.88,110.76,110.84,4108.0,102.3258,102.3442,102.2335,102.3073,4108.0
2017-08-18 12:05:00,110.69,110.75,110.69,110.69,900.0,102.1689,102.2242,102.1689,102.1689,900.0
2017-08-18 12:10:00,110.76,110.79,110.7,110.71,2000.0,102.2335,102.2612,102.1781,102.1873,2000.0
2017-08-18 12:15:00,110.73,110.8,110.72,110.8,900.0,102.2058,102.2704,102.1966,102.2704,900.0
2017-08-18 12:20:00,110.75,110.83,110.7,110.73,1655.0,102.2242,102.2981,102.1781,102.2058,1655.0
2017-08-18 12:25:00,110.7,110.85,110.7,110.83,1800.0,102.1781,102.3166,102.1781,102.2981,1800.0
2017-08-18 12:30:00,110.9,110.9,110.82,110.9,300.0,102.3627,102.3627,102.2889,102.3627,300.0
2017-08-18 12:35:00,110.81,110.87,110.74,110.77,500.0,102.2796,102.335,102.215,102.2427,500.0
2017-08-18 12:40:00,110.88,111.05,110.82,111.05,1000.0,102.3442,102.5012,102.2889,102.5012,1000.0
2017-08-18 12:45:00,110.99,111.06,110.85,110.92,3202.0,102.4458,102.5104,102.3166,102.3812,3202.0
2017-08-18 12:50:00,110.88,110.95,110.85,110.88,1000.0,102.3442,102.4089,102.3166,102.3442,1000.0
2017-08-18 12:55:00,110.99,111.02,110.99,111.02,300.0,102.4458,102.4735,102.4458,102.4735,300.0
2017-08-18 13:00:00,110.98,110.98,110.63,110.63,1667.0,102.4365,102.4365,102.1135,102.1135,1667.0
2017-08-18 13:05:00,110.64,110.78,110.64,110.74,400.0,102.1227,102.2519,102.1227,102.215,400.0
2017-08-18 13:10:00,110.71,110.77,110.71,110.71,600.0,102.1873,102.2427,102.1873,102.1873,600.0
2017-08-18 13:15:00,110.7,110.72,110.38,110.61,900.0,102.1781,102.1966,101.8827,102.095,900.0
2017-08-18 13:20:00,110.61,110.61,110.55,110.56,1300.0,102.095,102.095,102.0396,102.0489,1300.0
2017-08-18 13:25:00,110.66,110.68,110.58,110.68,1560.0,102.1412,102.1596,102.0673,102.1596,1560.0
2017-08-18 13:30:00,110.68,110.72,110.66,110.72,900.0,102.1596,102.1966,102.1412,102.1966,900.0
2017-08-18 13:35:00,110.71,110.71,110.43,110.43,1100.0,102.1873,102.1873,101.9289,101.9289,1100.0
2017-08-18 13:40:00,110.44,110.51,110.44,110.47,400.0,101.9381,102.0027,101.9381,101.9658,400.0
2017-08-18 13:45:00,110.57,110.65,110.47,110.56,800.0,102.0581,102.1319,101.9658,102.0489,800.0
2017-08-18 13:50:00,110.65,110.75,110.65,110.66,700.0,102.1319,102.2242,102.1319,102.1412,700.0
2017-08-18 13:55:00,110.7,110.81,110.67,110.8,1738.0,102.1781,102.2796,102.1504,102.2704,1738.0
2017-08-18 14:00:00,110.79,110.79,110.71,110.77,800.0,102.2612,102.2612,102.1873,102.2427,800.0
2017-08-18 14:05:00,110.73,110.8,110.7,110.7,900.0,102.2058,102.2704,102.1781,102.1781,900.0
2017-08-18 14:10:00,110.61,110.67,110.61,110.67,300.0,102.095,102.1504,102.095,102.1504,300.0
2017-08-18 14:15:00,110.62,110.73,110.62,110.73,1000.0,102.1043,102.2058,102.1043,102.2058,1000.0
2017-08-18 14:20:00,110.72,110.74,110.63,110.63,700.0,102.1966,102.215,102.1135,102.1135,700.0
2017-08-18 14:25:00,110.73,110.87,110.73,110.87,1100.0,102.2058,102.335,102.2058,102.335,1100.0
2017-08-18 14:30:00,110.76,110.78,110.75,110.78,400.0,102.2335,102.2519,102.2242,102.2519,400.0
2017-08-18 14:35:00,110.87,110.91,110.86,110.91,1000.0,102.335,102.3719,102.3258,102.3719,1000.0
2017-08-18 14:40:00,110.81,110.85,110.8,110.85,1043.0,102.2796,102.3166,102.2704,102.3166,1043.0
2017-08-18 14:45:00,110.91,110.93,110.9,110.91,2800.0,102.3719,102.3904,102.3627,102.3719,2800.0
2017-08-18 14:50:00,110.93,111.04,110.93,110.95,957.0,102.3904,102.4919,102.3904,102.4089,957.0
2017-08-18 14:55:00,110.98,111.04,110.95,111.04,1900.0,102.4365,102.4919,102.4089,102.4919,1900.0
2017-08-18 15:00:00,110.95,111.18,110.95,111.07,3378.0,102.4089,102.6211,102.4089,102.5196,3378.0
2017-08-18 15:05:00,111.06,111.32,111.05,111.22,4088.0,102.5104,102.7504,102.5012,102.6581,4088.0
2017-08-18 15:10:00,111.27,111.27,111.15,111.15,7746.0,102.7042,102.7042,102.5935,102.5935,7746.0
2017-08-18 15:15:00,111.2,111.36,111.16,111.34,7829.0,102.6396,102.7873,102.6027,102.7688,7829.0
2017-08-18 15:20:00,111.33,111.37,111.28,111.37,2500.0,102.7596,102.7965,102.7134,102.7965,2500.0
2017-08-18 15:25:00,111.3,111.4,111.29,111.34,6701.0,102.7319,102.8242,102.7227,102.7688,6701.0
2017-08-18 15:30:00,111.28,111.28,111.16,111.24,7965.0,102.7134,102.7134,102.6027,102.6765,7965.0
2017-08-18 15:35:00,111.23,111.37,111.23,111.37,5567.0,102.6673,102.7965,102.6673,102.7965,5567.0
2017-08-18 15:40:00,111.37,111.43,111.31,111.42,6008.0,102.7965,102.8519,102.7411,102.8427,6008.0
2017-08-18 15:45:00,111.43,111.5,111.26,111.32,8925.0,102.8519,102.9165,102.695,102.7504,8925.0
2017-08-18 15:50:00,111.33,111.36,111.17,111.28,15656.0,102.7596,102.7873,102.6119,102.7134,15656.0
2017-08-18 15:55:00,111.28,111.28,110.81,111.2,57786.0,102.7134,102.7134,102.2796,102.6396,57786.0
2017-08-21 09:30:00,110.98,111.42,110.03,110.03,2154.0,102.4365,102.8427,101.5597,101.5597,2154.0
2017-08-21 09:35:00,110.95,111.03,110.94,111.03,1122.0,102.4089,102.4827,102.3996,102.4827,1122.0
2017-08-21 09:40:00,111.03,111.18,111.03,111.18,200.0,102.4827,102.6211,102.4827,102.6211,200.0
2017-08-21 09:45:00,110.88,111.1,110.88,110.94,808.0,102.3442,102.5473,102.3442,102.3996,808.0
2017-08-21 09:50:00,111.07,111.07,110.85,110.86,2000.0,102.5196,102.5196,102.3166,102.3258,2000.0
2017-08-21 09:55:00,110.89,110.89,110.83,110.86,1100.0,102.3535,102.3535,102.2981,102.3258,1100.0
2017-08-21 10:00:00,110.81,111.11,110.8,111.11,4482.0,102.2796,102.5565,102.2704,102.5565,4482.0
2017-08-21 10:05:00,111.14,111.83,111.14,111.34,9750.0,102.5842,103.2211,102.5842,102.7688,9750.0
2017-08-21 10:10:00,111.24,111.32,111.18,111.29,700.0,102.6765,102.7504,102.6211,102.7227,700.0
2017-08-21 10:15:00,111.34,111.45,111.26,111.45,2550.0,102.7688,102.8704,102.695,102.8704,2550.0
2017-08-21 10:20:00,111.37,111.38,111.24,111.34,1500.0,102.7965,102.8058,102.6765,102.7688,1500.0
2017-08-21 10:25:00,111.37,111.44,111.33,111.44,1600.0,102.7965,102.8611,102.7596,102.8611,1600.0
2017-08-21 10:30:00,111.49,111.78,111.48,111.66,3400.0,102.9073,103.175,102.8981,103.0642,3400.0
2017-08-21 10:35:00,111.65,111.75,111.64,111.75,1500.0,103.055,103.1473,103.0457,103.1473,1500.0
2017-08-21 10:40:00,111.74,111.88,111.74,111.8,1900.0,103.138,103.2673,103.138,103.1934,1900.0
2017-08-21 10:45:00,111.77,111.87,111.75,111.83,2090.0,103.1657,103.258,103.1473,103.2211,2090.0
2017-08-21 10:50:00,111.83,111.9,111.75,111.75,1970.0,103.2211,103.2857,103.1473,103.1473,1970.0
2017-08-21 10:55:00,111.75,111.75,111.48,111.5,1594.0,103.1473,103.1473,102.8981,102.9165,1594.0
2017-08-21 11:00:00,111.42,111.5,111.33,111.36,1200.0,102.8427,102.9165,102.7596,102.7873,1200.0
2017-08-21 11:05:00,111.34,111.34,111.21,111.26,742.0,102.7688,102.7688,102.6488,102.695,742.0
2017-08-21 11:10:00,111.33,111.39,111.22,111.39,1473.0,102.7596,102.815,102.6581,102.815,1473.0
2017-08-21 11:15:00,111.37,111.37,111.31,111.34,400.0,102.7965,102.7965,102.7411,102.7688,400.0
2017-08-21 11:20:00,111.39,111.39,111.27,111.27,696.0,102.815,102.815,102.7042,102.7042,696.0
2017-08-21 11:25:00,111.35,111.35,111.2,111.32,700.0,102.7781,102.7781,102.6396,102.7504,700.0
2017-08-21 11:30:00,111.21,111.3,111.17,111.3,1050.0,102.6488,102.7319,102.6119,102.7319,1050.0
2017-08-21 11:35:00,111.3,111.3,111.13,111.13,1300.0,102.7319,102.7319,102.575,102.575,1300.0
2017-08-21 11:40:00,111.09,111.16,111.08,111.16,500.0,102.5381,102.6027,102.5288,102.6027,500.0
2017-08-21 11:45:00,111.03,111.19,111.03,111.19,600.0,102.4827,102.6304,102.4827,102.6304,600.0
2017-08-21 11:50:00,111.09,111.18,111.09,111.18,200.0,102.5381,102.6211,102.5381,102.6211,200.0
2017-08-21 11:55:00,111.15,111.15,110.98,110.98,1500.0,102.5935,102.5935,102.4365,102.4365,1500.0
2017-08-21 12:00:00,110.94,110.94,110.83,110.83,1100.0,102.3996,102.3996,102.2981,102.2981,1100.0
2017-08-21 12:05:00,110.87,110.93,110.84,110.85,400.0,102.335,102.3904,102.3073,102.3166,400.0
2017-08-21 12:10:00,110.92,110.92,110.88,110.88,433.0,102.3812,102.3812,102.3442,102.3442,433.0
2017-08-21 12:15:00,110.86,110.88,110.85,110.85,500.0,102.3258,102.3442,102.3166,102.3166,500.0
2017-08-21 12:20:00,110.89,110.94,110.89,110.93,2500.0,102.3535,102.3996,102.3535,102.3904,2500.0
2017-08-21 12:25:00,110.97,110.98,110.94,110.94,300.0,102.4273,102.4365,102.3996,102.3996,300.0
2017-08-21 12:30:00,111.0,111.0,110.93,111.0,1066.0,102.455,102.455,102.3904,102.455,1066.0
2017-08-21 12:35:00,110.97,111.07,110.82,110.84,3600.0,102.4273,102.5196,102.2889,102.3073,3600.0
2017-08-21 12:40:00,110.86,110.86,110.85,110.86,100.0,102.3258,102.3258,102.3166,102.3258,100.0
2017-08-21 12:45:00,110.84,110.84,110.79,110.8,300.0,102.3073,102.3073,102.2612,102.2704,300.0
2017-08-21 12:50:00,110.79,110.87,110.79,110.86,2300.0,102.2612,102.335,102.2612,102.3258,2300.0
2017-08-21 12:55:00,110.84,110.84,110.84,110.84,100.0,102.3073,102.3073,102.3073,102.3073,100.0
2017-08-21 13:00:00,110.84,110.84,110.84,110.84,0.0,102.3073,102.3073,102.3073,102.3073,0.0
2017-08-21 13:05:00,110.91,110.93,110.91,110.93,200.0,102.3719,102.3904,102.3719,102.3904,200.0
2017-08-21 13:10:00,110.87,110.89,110.8,110.88,3300.0,102.335,102.3535,102.2704,102.3442,3300.0
2017-08-21 13:15:00,110.88,110.92,110.82,110.82,2712.0,102.3442,102.3812,102.2889,102.2889,2712.0
2017-08-21 13:20:00,110.84,110.88,110.84,110.88,200.0,102.3073,102.3442,102.3073,102.3442,200.0
2017-08-21 13:25:00,110.91,110.91,110.83,110.84,453.0,102.3719,102.3719,102.2981,102.3073,453.0
2017-08-21 13:30:00,110.86,110.91,110.83,110.91,2629.0,102.3258,102.3719,102.2981,102.3719,2629.0
2017-08-21 13:35:00,110.83,110.87,110.79,110.82,1347.0,102.2981,102.335,102.2612,102.2889,1347.0
2017-08-21 13:40:00,110.79,110.87,110.78,110.81,700.0,102.2612,102.335,102.2519,102.2796,700.0
2017-08-21 13:45:00,110.77,110.85,110.77,110.84,1258.0,102.2427,102.3166,102.2427,102.3073,1258.0
2017-08-21 13:50:00,110.89,110.9,110.89,110.9,200.0,102.3535,102.3627,102.3535,102.3627,200.0
2017-08-21 13:55:00,110.8,110.84,110.73,110.84,1100.0,102.2704,102.3073,102.2058,102.3073,1100.0
2017-08-21 14:00:00,110.84,110.84,110.84,110.84,0.0,102.3073,102.3073,102.3073,102.3073,0.0
2017-08-21 14:05:00,110.85,110.85,110.77,110.77,600.0,102.3166,102.3166,102.2427,102.2427,600.0
2017-08-21 14:10:00,110.77,110.77,110.77,110.77,100.0,102.2427,102.2427,102.2427,102.2427,100.0
2017-08-21 14:15:00,110.83,110.83,110.71,110.74,3611.0,102.2981,102.2981,102.1873,102.215,3611.0
2017-08-21 14:20:00,110.76,110.77,110.76,110.76,129.0,102.2335,102.2427,102.2335,102.2335,129.0
2017-08-21 14:25:00,110.7,110.79,110.7,110.79,500.0,102.1781,102.2612,102.1781,102.2612,500.0
2017-08-21 14:30:00,110.7,110.8,110.7,110.73,1600.0,102.1781,102.2704,102.1781,102.2058,1600.0
2017-08-21 14:35:00,110.72,110.72,110.69,110.69,548.0,102.1966,102.1966,102.1689,102.1689,548.0
2017-08-21 14:40:00,110.7,110.7,110.67,110.67,500.0,102.1781,102.1781,102.1504,102.1504,500.0
2017-08-21 14:45:00,110.66,110.74,110.66,110.73,1400.0,102.1412,102.215,102.1412,102.2058,1400.0
2017-08-21 14:50:00,110.66,110.68,110.66,110.68,200.0,102.1412,102.1596,102.1412,102.1596,200.0
2017-08-21 14:55:00,110.69,110.69,110.5,110.64,600.0,102.1689,102.1689,101.9935,102.1227,600.0
2017-08-21 15:00:00,110.54,110.54,110.46,110.47,500.0,102.0304,102.0304,101.9566,101.9658,500.0
2017-08-21 15:05:00,110.47,110.52,110.47,110.52,920.0,101.9658,102.012,101.9658,102.012,920.0
2017-08-21 15:10:00,110.52,110.58,110.43,110.43,3300.0,102.012,102.0673,101.9289,101.9289,3300.0
2017-08-21 15:15:00,110.43,110.43,110.43,110.43,300.0,101.9289,101.9289,101.9289,101.9289,300.0
2017-08-21 15:20:00,110.47,110.59,110.47,110.58,1381.0,101.9658,102.0766,101.9658,102.0673,1381.0
2017-08-21 15:25:00,110.54,110.55,110.46,110.55,1400.0,102.0304,102.0396,101.9566,102.0396,1400.0
2017-08-21 15:30:00,110.52,110.56,110.49,110.5,1200.0,102.012,102.0489,101.9843,101.9935,1200.0
2017-08-21 15:35:00,110.55,110.55,110.48,110.52,2463.0,102.0396,102.0396,101.975,102.012,2463.0
2017-08-21 15:40:00,110.48,110.52,110.41,110.52,1300.0,101.975,102.012,101.9104,102.012,1300.0
2017-08-21 15:45:00,110.55,110.59,110.41,110.54,7994.0,102.0396,102.0766,101.9104,102.0304,7994.0
2017-08-21 15:50:00,110.47,110.52,110.37,110.44,10115.0,101.9658,102.012,101.8735,101.9381,10115.0
2017-08-21 15:55:00,110.45,110.46,110.23,110.31,20966.0,101.9473,101.9566,101.7443,101.8181,20966.0
2017-08-22 09:30:00,110.74,110.74,110.58,110.58,2061.0,102.215,102.215,102.0673,102.0673,2061.0
2017-08-22 09:35:00,111.04,111.04,110.55,110.63,300.0,102.4919,102.4919,102.0396,102.1135,300.0
2017-08-22 09:40:00,110.76,111.05,110.76,111.01,700.0,102.2335,102.5012,102.2335,102.4642,700.0
2017-08-22 09:45:00,110.96,110.98,110.84,110.88,600.0,102.4181,102.4365,102.3073,102.3442,600.0
2017-08-22 09:50:00,110.95,110.99,110.86,110.86,1067.0,102.4089,102.4458,102.3258,102.3258,1067.0
2017-08-22 09:55:00,110.87,112.3,110.87,112.02,14375.0,102.335,103.6549,102.335,103.3965,14375.0
2017-08-22 10:00:00,111.84,112.01,111.54,111.66,9435.0,103.2303,103.3873,102.9534,103.0642,9435.0
2017-08-22 10:05:00,111.72,111.87,111.55,111.7,4000.0,103.1196,103.258,102.9627,103.1011,4000.0
2017-08-22 10:10:00,111.67,112.01,111.67,111.88,5963.0,103.0734,103.3873,103.0734,103.2673,5963.0
2017-08-22 10:15:00,111.66,112.15,111.66,112.09,4300.0,103.0642,103.5165,103.0642,103.4611,4300.0
2017-08-22 10:20:00,112.1,112.14,111.95,112.14,6874.0,103.4703,103.5072,103.3319,103.5072,6874.0
2017-08-22 10:25:00,112.1,112.22,112.04,112.16,9530.0,103.4703,103.5811,103.4149,103.5257,9530.0
2017-08-22 10:30:00,112.23,112.42,112.08,112.16,3140.0,103.5903,103.7657,103.4519,103.5257,3140.0
2017-08-22 10:35:00,112.14,112.23,112.11,112.17,10921.0,103.5072,103.5903,103.4796,103.5349,10921.0
2017-08-22 10:40:00,112.14,112.18,111.83,111.85,5600.0,103.5072,103.5442,103.2211,103.2396,5600.0
2017-08-22 10:45:00,111.86,111.9,111.83,111.84,1300.0,103.2488,103.2857,103.2211,103.2303,1300.0
2017-08-22 10:50:00,111.88,111.92,111.85,111.89,2600.0,103.2673,103.3042,103.2396,103.2765,2600.0
2017-08-22 10:55:00,111.98,112.08,111.86,111.97,2611.0,103.3596,103.4519,103.2488,103.3503,2611.0
2017-08-22 11:00:00,111.97,112.27,111.97,112.27,4857.0,103.3503,103.6272,103.3503,103.6272,4857.0
2017-08-22 11:05:00,112.38,112.38,112.1,112.1,1241.0,103.7288,103.7288,103.4703,103.4703,1241.0
2017-08-22 11:10:00,112.12,112.33,112.11,112.21,8506.0,103.4888,103.6826,103.4796,103.5719,8506.0
2017-08-22 11:15:00,112.21,112.21,112.21,112.21,0.0,103.5719,103.5719,103.5719,103.5719,0.0
2017-08-22 11:20:00,112.26,112.28,112.26,112.28,400.0,103.618,103.6365,103.618,103.6365,400.0
2017-08-22 11:25:00,112.15,112.15,112.15,112.15,100.0,103.5165,103.5165,103.5165,103.5165,100.0
2017-08-22 11:30:00,112.27,112.31,112.14,112.31,1110.0,103.6272,103.6642,103.5072,103.6642,1110.0
2017-08-22 11:35:00,112.28,112.3,112.22,112.29,1500.0,103.6365,103.6549,103.5811,103.6457,1500.0
2017-08-22 11:40:00,112.24,112.49,112.19,112.43,7843.0,103.5995,103.8303,103.5534,103.7749,7843.0
2017-08-22 11:45:00,112.37,112.78,112.35,112.78,4800.0,103.7195,104.098,103.7011,104.098,4800.0
2017-08-22 11:50:00,112.72,112.79,112.62,112.73,5492.0,104.0426,104.1072,103.9503,104.0518,5492.0
2017-08-22 11:55:00,112.72,112.72,112.48,112.48,2200.0,104.0426,104.0426,103.8211,103.8211,2200.0
2017-08-22 12:00:00,112.5,112.5,112.5,112.5,361.0,103.8395,103.8395,103.8395,103.8395,361.0
2017-08-22 12:05:00,112.6,112.6,112.6,112.6,200.0,103.9318,103.9318,103.9318,103.9318,200.0
2017-08-22 12:10:00,112.52,112.64,112.49,112.58,850.0,103.858,103.9688,103.8303,103.9134,850.0
2017-08-22 12:15:00,112.58,112.67,112.57,112.67,300.0,103.9134,103.9964,103.9041,103.9964,300.0
2017-08-22 12:20:00,112.58,112.58,112.51,112.51,200.0,103.9134,103.9134,103.8488,103.8488,200.0
2017-08-22 12:25:00,112.52,112.59,112.5,112.59,1900.0,103.858,103.9226,103.8395,103.9226,1900.0
2017-08-22 12:30:00,112.54,112.54,112.54,112.54,100.0,103.8765,103.8765,103.8765,103.8765,100.0
2017-08-22 12:35:00,112.6,112.86,112.4,112.53,16942.0,103.9318,104.1718,103.7472,103.8672,16942.0
2017-08-22 12:40:00,112.46,112.58,112.41,112.44,500.0,103.8026,103.9134,103.7565,103.7841,500.0
2017-08-22 12:45:00,112.56,112.85,112.49,112.68,9862.0,103.8949,104.1626,103.8303,104.0057,9862.0
2017-08-22 12:50:00,112.47,112.7,112.47,112.59,500.0,103.8118,104.0241,103.8118,103.9226,500.0
2017-08-22 12:55:00,112.6,112.77,112.6,112.7,3100.0,103.9318,104.0887,103.9318,104.0241,3100.0
2017-08-22 13:00:00,112.69,112.81,112.49,112.76,27609.0,104.0149,104.1257,103.8303,104.0795,27609.0
2017-08-22 13:05:00,112.69,112.78,112.5,112.7,11571.0,104.0149,104.098,103.8395,104.0241,11571.0
2017-08-22 13:10:00,112.61,112.61,112.53,112.53,300.0,103.9411,103.9411,103.8672,103.8672,300.0
2017-08-22 13:15:00,112.63,112.63,112.38,112.39,6777.0,103.9595,103.9595,103.7288,103.738,6777.0
2017-08-22 13:20:00,112.39,112.54,112.36,112.54,7185.0,103.738,103.8765,103.7103,103.8765,7185.0
2017-08-22 13:25:00,112.54,112.54,112.54,112.54,0.0,103.8765,103.8765,103.8765,103.8765,0.0
2017-08-22 13:30:00,112.53,112.53,112.53,112.53,200.0,103.8672,103.8672,103.8672,103.8672,200.0
2017-08-22 13:35:00,112.51,112.6,112.5,112.56,3700.0,103.8488,103.9318,103.8395,103.8949,3700.0
2017-08-22 13:40:00,112.56,112.56,112.51,112.56,2500.0,103.8949,103.8949,103.8488,103.8949,2500.0
2017-08-22 13:45:00,112.56,112.56,112.51,112.51,400.0,103.8949,103.8949,103.8488,103.8488,400.0
2017-08-22 13:50:00,112.59,112.59,112.5,112.55,4936.0,103.9226,103.9226,103.8395,103.8857,4936.0
2017-08-22 13:55:00,112.61,112.61,112.55,112.56,600.0,103.9411,103.9411,103.8857,103.8949,600.0
2017-08-22 14:00:00,112.6,112.6,112.5,112.53,300.0,103.9318,103.9318,103.8395,103.8672,300.0
2017-08-22 14:05:00,112.55,112.56,112.46,112.56,1400.0,103.8857,103.8949,103.8026,103.8949,1400.0
2017-08-22 14:10:00,112.54,112.56,112.51,112.53,1200.0,103.8765,103.8949,103.8488,103.8672,1200.0
2017-08-22 14:15:00,112.57,112.64,112.55,112.64,1300.0,103.9041,103.9688,103.8857,103.9688,1300.0
2017-08-22 14:20:00,112.72,112.76,112.67,112.76,826.0,104.0426,104.0795,103.9964,104.0795,826.0
2017-08-22 14:25:00,112.73,112.82,112.59,112.82,1600.0,104.0518,104.1349,103.9226,104.1349,1600.0
2017-08-22 14:30:00,112.73,112.87,112.73,112.87,776.0,104.0518,104.181,104.0518,104.181,776.0
2017-08-22 14:35:00,112.9,113.07,112.9,113.07,1100.0,104.2087,104.3657,104.2087,104.3657,1100.0
2017-08-22 14:40:00,112.96,112.99,112.8,112.84,1800.0,104.2641,104.2918,104.1164,104.1534,1800.0
2017-08-22 14:45:00,112.83,112.86,112.79,112.81,1400.0,104.1441,104.1718,104.1072,104.1257,1400.0
2017-08-22 14:50:00,112.87,112.87,112.79,112.79,300.0,104.181,104.181,104.1072,104.1072,300.0
2017-08-22 14:55:00,112.83,112.85,112.82,112.82,600.0,104.1441,104.1626,104.1349,104.1349,600.0
2017-08-22 15:00:00,112.86,112.9,112.82,112.86,1117.0,104.1718,104.2087,104.1349,104.1718,1117.0
2017-08-22 15:05:00,112.87,112.92,112.82,112.88,1045.0,104.181,104.2272,104.1349,104.1903,1045.0
2017-08-22 15:10:00,112.89,113.06,112.88,113.06,2000.0,104.1995,104.3564,104.1903,104.3564,2000.0
2017-08-22 15:15:00,113.04,113.05,113.02,113.03,678.0,104.338,104.3472,104.3195,104.3287,678.0
2017-08-22 15:20:00,113.0,113.08,112.99,113.04,5302.0,104.301,104.3749,104.2918,104.338,5302.0
2017-08-22 15:25:00,113.04,113.12,113.02,113.12,4878.0,104.338,104.4118,104.3195,104.4118,4878.0
2017-08-22 15:30:00,113.09,113.13,113.07,113.12,3389.0,104.3841,104.421,104.3657,104.4118,3389.0
2017-08-22 15:35:00,113.11,113.21,113.09,113.19,4414.0,104.4026,104.4949,104.3841,104.4764,4414.0
2017-08-22 15:40:00,113.24,113.27,113.14,113.27,4438.0,104.5226,104.5503,104.4303,104.5503,4438.0
2017-08-22 15:45:00,113.19,113.36,113.18,113.27,7922.0,104.4764,104.6333,104.4672,104.5503,7922.0
2017-08-22 15:50:00,113.24,113.24,112.66,112.67,7172.0,104.5226,104.5226,103.9872,103.9964,7172.0
2017-08-22 15:55:00,112.72,113.07,112.72,112.96,22855.0,104.0426,104.3657,104.0426,104.2641,22855.0
2017-08-23 09:30:00,112.4,112.83,112.27,112.27,3222.0,103.7472,104.1441,103.6272,103.6272,3222.0
2017-08-23 09:35:00,112.7,112.72,112.24,112.24,700.0,104.0241,104.0426,103.5995,103.5995,700.0
2017-08-23 09:40:00,112.37,112.37,112.36,112.37,100.0,103.7195,103.7195,103.7103,103.7195,100.0
2017-08-23 09:45:00,112.23,112.44,112.23,112.28,400.0,103.5903,103.7841,103.5903,103.6365,400.0
2017-08-23 09:50:00,112.24,112.29,112.22,112.28,800.0,103.5995,103.6457,103.5811,103.6365,800.0
2017-08-23 09:55:00,112.32,112.32,112.24,112.29,400.0,103.6734,103.6734,103.5995,103.6457,400.0
2017-08-23 10:00:00,112.24,112.24,111.86,111.86,6163.0,103.5995,103.5995,103.2488,103.2488,6163.0
2017-08-23 10:05:00,111.99,112.1,111.84,112.1,12300.0,103.3688,103.4703,103.2303,103.4703,12300.0
2017-08-23 10:10:00,112.05,112.23,112.05,112.23,3056.0,103.4242,103.5903,103.4242,103.5903,3056.0
2017-08-23 10:15:00,112.24,112.71,112.24,112.71,2716.0,103.5995,104.0334,103.5995,104.0334,2716.0
2017-08-23 10:20:00,112.52,112.52,112.52,112.52,100.0,103.858,103.858,103.858,103.858,100.0
2017-08-23 10:25:00,112.15,112.16,112.01,112.01,659.0,103.5165,103.5257,103.3873,103.3873,659.0
2017-08-23 10:30:00,112.01,112.09,111.87,112.04,800.0,103.3873,103.4611,103.258,103.4149,800.0
2017-08-23 10:35:00,111.87,112.11,111.84,112.11,1550.0,103.258,103.4796,103.2303,103.4796,1550.0
2017-08-23 10:40:00,112.12,112.14,112.01,112.01,400.0,103.4888,103.5072,103.3873,103.3873,400.0
2017-08-23 10:45:00,111.98,112.08,111.97,112.08,1500.0,103.3596,103.4519,103.3503,103.4519,1500.0
2017-08-23 10:50:00,112.09,112.14,112.08,112.1,700.0,103.4611,103.5072,103.4519,103.4703,700.0
2017-08-23 10:55:00,112.07,112.12,111.98,112.0,1300.0,103.4426,103.4888,103.3596,103.378,1300.0
2017-08-23 11:00:00,111.95,112.23,111.91,112.23,3145.0,103.3319,103.5903,103.2949,103.5903,3145.0
2017-08-23 11:05:00,112.21,112.21,112.06,112.07,700.0,103.5719,103.5719,103.4334,103.4426,700.0
2017-08-23 11:10:00,112.0,112.04,111.9,112.04,1800.0,103.378,103.4149,103.2857,103.4149,1800.0
2017-08-23 11:15:00,111.99,112.05,111.94,112.04,2102.0,103.3688,103.4242,103.3226,103.4149,2102.0
2017-08-23 11:20:00,112.04,112.05,111.97,112.0,1200.0,103.4149,103.4242,103.3503,103.378,1200.0
2017-08-23 11:25:00,111.99,112.26,111.96,112.22,2240.0,103.3688,103.618,103.3411,103.5811,2240.0
2017-08-23 11:30:00,112.31,112.31,112.21,112.21,746.0,103.6642,103.6642,103.5719,103.5719,746.0
2017-08-23 11:35:00,112.14,112.21,112.0,112.06,1800.0,103.5072,103.5719,103.378,103.4334,1800.0
2017-08-23 11:40:00,112.06,112.1,111.97,111.97,1200.0,103.4334,103.4703,103.3503,103.3503,1200.0
2017-08-23 11:45:00,111.96,112.01,111.95,111.96,1200.0,103.3411,103.3873,103.3319,103.3411,1200.0
2017-08-23 11:50:00,112.01,112.06,111.93,111.93,2735.0,103.3873,103.4334,103.3134,103.3134,2735.0
2017-08-23 11:55:00,111.97,112.12,111.94,112.12,3450.0,103.3503,103.4888,103.3226,103.4888,3450.0
2017-08-23 12:00:00,112.09,112.09,112.0,112.05,300.0,103.4611,103.4611,103.378,103.4242,300.0
2017-08-23 12:05:00,112.0,112.0,111.79,111.79,1800.0,103.378,103.378,103.1842,103.1842,1800.0
2017-08-23 12:10:00,111.78,111.89,111.76,111.76,1681.0,103.175,103.2765,103.1565,103.1565,1681.0
2017-08-23 12:15:00,111.85,111.85,111.76,111.81,2300.0,103.2396,103.2396,103.1565,103.2026,2300.0
2017-08-23 12:20:00,111.79,111.79,111.65,111.67,2700.0,103.1842,103.1842,103.055,103.0734,2700.0
2017-08-23 12:25:00,111.67,111.72,111.59,111.59,1100.0,103.0734,103.1196,102.9996,102.9996,1100.0
2017-08-23 12:30:00,111.58,111.67,111.58,111.61,900.0,102.9904,103.0734,102.9904,103.018,900.0
2017-08-23 12:35:00,111.59,111.72,111.58,111.72,2200.0,102.9996,103.1196,102.9904,103.1196,2200.0
2017-08-23 12:40:00,111.74,111.74,111.69,111.69,500.0,103.138,103.138,103.0919,103.0919,500.0
2017-08-23 12:45:00,111.6,111.66,111.56,111.56,1200.0,103.0088,103.0642,102.9719,102.9719,1200.0
2017-08-23 12:50:00,111.65,111.69,111.64,111.69,1700.0,103.055,103.0919,103.0457,103.0919,1700.0
2017-08-23 12:55:00,111.71,111.96,111.66,111.92,2377.0,103.1103,103.3411,103.0642,103.3042,2377.0
2017-08-23 13:00:00,111.92,111.92,111.92,111.92,0.0,103.3042,103.3042,103.3042,103.3042,0.0
2017-08-23 13:05:00,111.88,112.04,111.88,112.04,700.0,103.2673,103.4149,103.2673,103.4149,700.0
2017-08-23 13:10:00,111.99,112.02,111.98,112.02,1700.0,103.3688,103.3965,103.3596,103.3965,1700.0
2017-08-23 13:15:00,112.02,112.09,112.0,112.07,1106.0,103.3965,103.4611,103.378,103.4426,1106.0
2017-08-23 13:20:00,112.11,112.11,112.09,112.09,400.0,103.4796,103.4796,103.4611,103.4611,400.0
2017-08-23 13:25:00,112.14,112.14,112.11,112.11,900.0,103.5072,103.5072,103.4796,103.4796,900.0
2017-08-23 13:30:00,112.15,112.15,112.12,112.12,200.0,103.5165,103.5165,103.4888,103.4888,200.0
2017-08-23 13:35:00,112.11,112.11,112.05,112.05,1000.0,103.4796,103.4796,103.4242,103.4242,1000.0
2017-08-23 13:40:00,112.07,112.07,111.97,111.98,1185.0,103.4426,103.4426,103.3503,103.3596,1185.0
2017-08-23 13:45:00,111.98,112.05,111.98,112.0,1984.0,103.3596,103.4242,103.3596,103.378,1984.0
2017-08-23 13:50:00,112.05,112.07,112.01,112.05,1903.0,103.4242,103.4426,103.3873,103.4242,1903.0
2017-08-23 13:55:00,112.02,112.26,111.91,112.26,7138.0,103.3965,103.618,103.2949,103.618,7138.0
2017-08-23 14:00:00,112.23,112.23,112.0,112.0,1900.0,103.5903,103.5903,103.378,103.378,1900.0
2017-08-23 14:05:00,112.02,112.19,112.02,112.16,2800.0,103.3965,103.5534,103.3965,103.5257,2800.0
2017-08-23 14:10:00,112.25,112.25,112.17,112.2,2200.0,103.6088,103.6088,103.5349,103.5626,2200.0
2017-08-23 14:15:00,112.18,112.24,112.15,112.24,4200.0,103.5442,103.5995,103.5165,103.5995,4200.0
2017-08-23 14:20:00,112.27,112.29,112.27,112.29,400.0,103.6272,103.6457,103.6272,103.6457,400.0
2017-08-23 14:25:00,112.25,112.4,112.24,112.33,2100.0,103.6088,103.7472,103.5995,103.6826,2100.0
2017-08-23 14:30:00,112.4,112.41,112.4,112.41,600.0,103.7472,103.7565,103.7472,103.7565,600.0
2017-08-23 14:35:00,112.38,112.41,112.32,112.41,1000.0,103.7288,103.7565,103.6734,103.7565,1000.0
2017-08-23 14:40:00,112.38,112.43,112.34,112.42,400.0,103.7288,103.7749,103.6918,103.7657,400.0
2017-08-23 14:45:00,112.39,112.46,112.35,112.46,2920.0,103.738,103.8026,103.7011,103.8026,2920.0
2017-08-23 14:50:00,112.41,112.49,112.4,112.48,2314.0,103.7565,103.8303,103.7472,103.8211,2314.0
2017-08-23 14:55:00,112.47,112.48,112.34,112.37,3000.0,103.8118,103.8211,103.6918,103.7195,3000.0
2017-08-23 15:00:00,112.39,112.45,112.38,112.45,3200.0,103.738,103.7934,103.7288,103.7934,3200.0
2017-08-23 15:05:00,112.42,112.46,112.34,112.39,4431.0,103.7657,103.8026,103.6918,103.738,4431.0
2017-08-23 15:10:00,112.37,112.37,112.3,112.3,1460.0,103.7195,103.7195,103.6549,103.6549,1460.0
2017-08-23 15:15:00,112.38,112.38,112.3,112.38,2640.0,103.7288,103.7288,103.6549,103.7288,2640.0
2017-08-23 15:20:00,112.4,112.46,112.4,112.4,2100.0,103.7472,103.8026,103.7472,103.7472,2100.0
2017-08-23 15:25:00,112.41,112.53,112.41,112.52,3100.0,103.7565,103.8672,103.7565,103.858,3100.0
2017-08-23 15:30:00,112.53,112.54,112.32,112.32,3400.0,103.8672,103.8765,103.6734,103.6734,3400.0
2017-08-23 15:35:00,112.32,112.47,112.31,112.47,5052.0,103.6734,103.8118,103.6642,103.8118,5052.0
2017-08-23 15:40:00,112.44,112.44,112.31,112.33,6405.0,103.7841,103.7841,103.6642,103.6826,6405.0
2017-08-23 15:45:00,112.27,112.3,112.1,112.21,14664.0,103.6272,103.6549,103.4703,103.5719,14664.0
2017-08-23 15:50:00,112.18,112.29,112.17,112.23,7059.0,103.5442,103.6457,103.5349,103.5903,7059.0
2017-08-23 15:55:00,112.24,112.34,112.2,112.26,33721.0,103.5995,103.6918,103.5626,103.618,33721.0
2017-08-24 09:30:00,112.85,112.86,112.29,112.77,3152.0,104.1626,104.1718,103.6457,104.0887,3152.0
2017-08-24 09:35:00,112.64,112.95,112.64,112.95,1500.0,103.9688,104.2549,103.9688,104.2549,1500.0
2017-08-24 09:40:00,112.7,112.7,112.7,112.7,100.0,104.0241,104.0241,104.0241,104.0241,100.0
2017-08-24 09:45:00,112.6,112.62,112.55,112.57,1700.0,103.9318,103.9503,103.8857,103.9041,1700.0
2017-08-24 09:50:00,112.52,112.55,112.35,112.51,1900.0,103.858,103.8857,103.7011,103.8488,1900.0
2017-08-24 09:55:00,112.48,112.75,112.48,112.67,1450.0,103.8211,104.0703,103.8211,103.9964,1450.0
2017-08-24 10:00:00,112.67,112.67,112.67,112.67,0.0,103.9964,103.9964,103.9964,103.9964,0.0
2017-08-24 10:05:00,112.62,112.64,112.56,112.58,1700.0,103.9503,103.9688,103.8949,103.9134,1700.0
2017-08-24 10:10:00,112.6,112.73,112.57,112.72,1900.0,103.9318,104.0518,103.9041,104.0426,1900.0
2017-08-24 10:15:00,112.7,112.7,112.6,112.62,500.0,104.0241,104.0241,103.9318,103.9503,500.0
2017-08-24 10:20:00,112.62,112.62,112.62,112.62,0.0,103.9503,103.9503,103.9503,103.9503,0.0
2017-08-24 10:25:00,112.59,112.71,112.59,112.71,400.0,103.9226,104.0334,103.9226,104.0334,400.0
2017-08-24 10:30:00,112.6,112.79,112.6,112.79,1800.0,103.9318,104.1072,103.9318,104.1072,1800.0
2017-08-24 10:35:00,112.77,112.78,112.58,112.58,1730.0,104.0887,104.098,103.9134,103.9134,1730.0
2017-08-24 10:40:00,112.56,112.57,112.51,112.51,215.0,103.8949,103.9041,103.8488,103.8488,215.0
2017-08-24 10:45:00,112.51,112.66,112.47,112.47,1550.0,103.8488,103.9872,103.8118,103.8118,1550.0
2017-08-24 10:50:00,112.53,112.53,112.43,112.43,1410.0,103.8672,103.8672,103.7749,103.7749,1410.0
2017-08-24 10:55:00,112.51,112.53,112.42,112.5,9712.0,103.8488,103.8672,103.7657,103.8395,9712.0
2017-08-24 11:00:00,112.42,112.56,112.42,112.56,2605.0,103.7657,103.8949,103.7657,103.8949,2605.0
2017-08-24 11:05:00,112.57,112.61,112.56,112.59,1900.0,103.9041,103.9411,103.8949,103.9226,1900.0
2017-08-24 11:10:00,112.56,112.56,112.48,112.5,1200.0,103.8949,103.8949,103.8211,103.8395,1200.0
2017-08-24 11:15:00,112.4,112.42,112.24,112.4,4300.0,103.7472,103.7657,103.5995,103.7472,4300.0
2017-08-24 11:20:00,112.34,112.35,112.34,112.34,160.0,103.6918,103.7011,103.6918,103.6918,160.0
2017-08-24 11:25:00,112.32,112.32,111.83,112.09,2005.0,103.6734,103.6734,103.2211,103.4611,2005.0
2017-08-24 11:30:00,112.17,112.17,111.86,111.86,300.0,103.5349,103.5349,103.2488,103.2488,300.0
2017-08-24 11:35:00,111.94,112.06,111.87,112.06,3498.0,103.3226,103.4334,103.258,103.4334,3498.0
2017-08-24 11:40:00,112.06,112.11,112.05,112.11,400.0,103.4334,103.4796,103.4242,103.4796,400.0
2017-08-24 11:45:00,112.1,112.1,112.09,112.09,200.0,103.4703,103.4703,103.4611,103.4611,200.0
2017-08-24 11:50:00,112.12,112.17,112.07,112.16,3270.0,103.4888,103.5349,103.4426,103.5257,3270.0
2017-08-24 11:55:00,112.16,112.17,112.12,112.17,1300.0,103.5257,103.5349,103.4888,103.5349,1300.0
2017-08-24 12:00:00,112.15,112.22,112.11,112.22,800.0,103.5165,103.5811,103.4796,103.5811,800.0
2017-08-24 12:05:00,112.17,112.2,112.17,112.17,300.0,103.5349,103.5626,103.5349,103.5349,300.0
2017-08-24 12:10:00,112.17,112.2,112.12,112.13,900.0,103.5349,103.5626,103.4888,103.498,900.0
2017-08-24 12:15:00,112.16,112.19,112.11,112.18,3151.0,103.5257,103.5534,103.4796,103.5442,3151.0
2017-08-24 12:20:00,112.24,112.24,112.2,112.2,300.0,103.5995,103.5995,103.5626,103.5626,300.0
2017-08-24 12:25:00,112.18,112.23,112.17,112.23,300.0,103.5442,103.5903,103.5349,103.5903,300.0
2017-08-24 12:30:00,112.19,112.23,112.18,112.2,600.0,103.5534,103.5903,103.5442,103.5626,600.0
2017-08-24 12:35:00,112.16,112.25,112.14,112.2,3100.0,103.5257,103.6088,103.5072,103.5626,3100.0
2017-08-24 12:40:00,112.26,112.26,112.22,112.23,500.0,103.618,103.618,103.5811,103.5903,500.0
2017-08-24 12:45:00,112.24,112.24,112.24,112.24,205.0,103.5995,103.5995,103.5995,103.5995,205.0
2017-08-24 12:50:00,112.23,112.23,112.23,112.23,100.0,103.5903,103.5903,103.5903,103.5903,100.0
2017-08-24 12:55:00,112.23,112.24,112.09,112.16,2670.0,103.5903,103.5995,103.4611,103.5257,2670.0
2017-08-24 13:00:00,112.12,112.12,112.12,112.12,400.0,103.4888,103.4888,103.4888,103.4888,400.0
2017-08-24 13:05:00,112.05,112.08,112.05,112.08,1467.0,103.4242,103.4519,103.4242,103.4519,1467.0
2017-08-24 13:10:00,111.98,112.07,111.98,112.02,2205.0,103.3596,103.4426,103.3596,103.3965,2205.0
2017-08-24 13:15:00,112.11,112.11,112.08,112.09,400.0,103.4796,103.4796,103.4519,103.4611,400.0
2017-08-24 13:20:00,112.13,112.13,112.13,112.13,200.0,103.498,103.498,103.498,103.498,200.0
2017-08-24 13:25:00,112.08,112.08,111.98,111.99,628.0,103.4519,103.4519,103.3596,103.3688,628.0
2017-08-24 13:30:00,111.98,112.05,111.94,112.05,3604.0,103.3596,103.4242,103.3226,103.4242,3604.0
2017-08-24 13:35:00,112.05,112.05,111.98,112.03,1618.0,103.4242,103.4242,103.3596,103.4057,1618.0
2017-08-24 13:40:00,112.01,112.05,111.99,112.03,1807.0,103.3873,103.4242,103.3688,103.4057,1807.0
2017-08-24 13:45:00,112.03,112.08,112.0,112.0,1332.0,103.4057,103.4519,103.378,103.378,1332.0
2017-08-24 13:50:00,112.06,112.09,112.02,112.09,500.0,103.4334,103.4611,103.3965,103.4611,500.0
2017-08-24 13:55:00,112.04,112.09,112.04,112.08,1600.0,103.4149,103.4611,103.4149,103.4519,1600.0
2017-08-24 14:00:00,112.08,112.11,112.07,112.11,600.0,103.4519,103.4796,103.4426,103.4796,600.0
2017-08-24 14:05:00,112.12,112.12,112.04,112.07,1000.0,103.4888,103.4888,103.4149,103.4426,1000.0
2017-08-24 14:10:00,112.06,112.06,111.98,112.0,3000.0,103.4334,103.4334,103.3596,103.378,3000.0
2017-08-24 14:15:00,112.0,112.07,111.99,112.03,2319.0,103.378,103.4426,103.3688,103.4057,2319.0
2017-08-24 14:20:00,112.03,112.07,111.98,112.06,1923.0,103.4057,103.4426,103.3596,103.4334,1923.0
2017-08-24 14:25:00,112.04,112.04,111.97,112.0,2100.0,103.4149,103.4149,103.3503,103.378,2100.0
2017-08-24 14:30:00,112.0,112.06,111.97,112.0,3500.0,103.378,103.4334,103.3503,103.378,3500.0
2017-08-24 14:35:00,111.99,112.04,111.98,112.0,3200.0,103.3688,103.4149,103.3596,103.378,3200.0
2017-08-24 14:40:00,112.01,112.05,112.01,112.02,2400.0,103.3873,103.4242,103.3873,103.3965,2400.0
2017-08-24 14:45:00,112.04,112.11,112.04,112.11,1300.0,103.4149,103.4796,103.4149,103.4796,1300.0
2017-08-24 14:50:00,112.07,112.17,112.06,112.12,883.0,103.4426,103.5349,103.4334,103.4888,883.0
2017-08-24 14:55:00,112.17,112.17,112.11,112.12,1121.0,103.5349,103.5349,103.4796,103.4888,1121.0
2017-08-24 15:00:00,112.16,112.16,112.07,112.09,1525.0,103.5257,103.5257,103.4426,103.4611,1525.0
2017-08-24 15:05:00,112.07,112.13,112.07,112.09,2550.0,103.4426,103.498,103.4426,103.4611,2550.0
2017-08-24 15:10:00,112.09,112.14,112.06,112.14,2059.0,103.4611,103.5072,103.4334,103.5072,2059.0
2017-08-24 15:15:00,112.16,112.4,112.12,112.33,2979.0,103.5257,103.7472,103.4888,103.6826,2979.0
2017-08-24 15:20:00,112.37,112.4,112.3,112.33,4926.0,103.7195,103.7472,103.6549,103.6826,4926.0
2017-08-24 15:25:00,112.38,112.4,112.32,112.32,1780.0,103.7288,103.7472,103.6734,103.6734,1780.0
2017-08-24 15:30:00,112.35,112.35,112.24,112.26,2600.0,103.7011,103.7011,103.5995,103.618,2600.0
2017-08-24 15:35:00,112.26,112.26,112.17,112.18,3205.0,103.618,103.618,103.5349,103.5442,3205.0
2017-08-24 15:40:00,112.18,112.19,112.12,112.13,3302.0,103.5442,103.5534,103.4888,103.498,3302.0
2017-08-24 15:45:00,112.17,112.2,111.89,111.97,6200.0,103.5349,103.5626,103.2765,103.3503,6200.0
2017-08-24 15:50:00,111.98,112.05,111.97,112.0,7700.0,103.3596,103.4242,103.3503,103.378,7700.0
2017-08-24 15:55:00,112.0,112.11,111.99,112.02,23026.0,103.378,103.4796,103.3688,103.3965,23026.0
2017-08-25 09:30:00,112.39,112.64,112.39,112.64,2180.0,103.738,103.9688,103.738,103.9688,2180.0
2017-08-25 09:35:00,112.82,112.87,112.25,112.71,600.0,104.1349,104.181,103.6088,104.0334,600.0
2017-08-25 09:40:00,112.65,112.96,112.52,112.96,1600.0,103.978,104.2641,103.858,104.2641,1600.0
2017-08-25 09:45:00,112.99,113.0,112.75,112.85,800.0,104.2918,104.301,104.0703,104.1626,800.0
2017-08-25 09:50:00,112.96,113.24,112.96,113.14,2120.0,104.2641,104.5226,104.2641,104.4303,2120.0
2017-08-25 09:55:00,113.22,113.22,113.05,113.05,500.0,104.5041,104.5041,104.3472,104.3472,500.0
2017-08-25 10:00:00,113.18,113.61,113.16,113.16,4809.0,104.4672,104.8641,104.4487,104.4487,4809.0
2017-08-25 10:05:00,112.98,113.01,112.98,113.01,400.0,104.2826,104.3103,104.2826,104.3103,400.0
2017-08-25 10:10:00,113.04,113.39,113.04,113.12,1200.0,104.338,104.661,104.338,104.4118,1200.0
2017-08-25 10:15:00,113.26,113.66,113.26,113.45,2800.0,104.541,104.9102,104.541,104.7164,2800.0
2017-08-25 10:20:00,113.47,113.47,113.47,113.47,200.0,104.7349,104.7349,104.7349,104.7349,200.0
2017-08-25 10:25:00,113.5,113.94,113.5,113.94,2200.0,104.7625,105.1687,104.7625,105.1687,2200.0
2017-08-25 10:30:00,113.7,113.79,113.31,113.41,2127.0,104.9472,105.0302,104.5872,104.6795,2127.0
2017-08-25 10:35:00,113.36,113.61,113.33,113.34,4192.0,104.6333,104.8641,104.6056,104.6149,4192.0
2017-08-25 10:40:00,113.33,113.33,113.25,113.3,900.0,104.6056,104.6056,104.5318,104.5779,900.0
2017-08-25 10:45:00,113.21,113.32,113.21,113.32,800.0,104.4949,104.5964,104.4949,104.5964,800.0
2017-08-25 10:50:00,113.26,113.41,113.26,113.36,400.0,104.541,104.6795,104.541,104.6333,400.0
2017-08-25 10:55:00,113.32,113.43,113.26,113.43,1000.0,104.5964,104.6979,104.541,104.6979,1000.0
2017-08-25 11:00:00,113.4,113.53,113.37,113.42,3900.0,104.6702,104.7902,104.6426,104.6887,3900.0
2017-08-25 11:05:00,113.39,113.45,113.16,113.38,6741.0,104.661,104.7164,104.4487,104.6518,6741.0
2017-08-25 11:10:00,113.33,113.43,113.1,113.18,6637.0,104.6056,104.6979,104.3933,104.4672,6637.0
2017-08-25 11:15:00,113.33,113.38,113.18,113.32,3100.0,104.6056,104.6518,104.4672,104.5964,3100.0
2017-08-25 11:20:00,113.24,113.38,113.24,113.38,200.0,104.5226,104.6518,104.5226,104.6518,200.0
2017-08-25 11:25:00,113.37,113.37,113.0,113.0,2565.0,104.6426,104.6426,104.301,104.301,2565.0
2017-08-25 11:30:00,113.0,113.0,112.86,112.91,1789.0,104.301,104.301,104.1718,104.218,1789.0
2017-08-25 11:35:00,113.0,113.04,112.93,113.0,4313.0,104.301,104.338,104.2364,104.301,4313.0
2017-08-25 11:40:00,113.01,113.02,112.84,112.88,2056.0,104.3103,104.3195,104.1534,104.1903,2056.0
2017-08-25 11:45:00,112.89,113.01,112.89,112.99,1300.0,104.1995,104.3103,104.1995,104.2918,1300.0
2017-08-25 11:50:00,113.08,113.45,113.03,113.22,2300.0,104.3749,104.7164,104.3287,104.5041,2300.0
2017-08-25 11:55:00,113.19,113.31,113.07,113.31,2242.0,104.4764,104.5872,104.3657,104.5872,2242.0
2017-08-25 12:00:00,113.32,113.67,113.31,113.55,2800.0,104.5964,104.9195,104.5872,104.8087,2800.0
2017-08-25 12:05:00,113.5,113.5,113.23,113.4,2500.0,104.7625,104.7625,104.5133,104.6702,2500.0
2017-08-25 12:10:00,113.41,113.61,113.34,113.53,2800.0,104.6795,104.8641,104.6149,104.7902,2800.0
2017-08-25 12:15:00,113.64,113.64,113.64,113.64,200.0,104.8918,104.8918,104.8918,104.8918,200.0
2017-08-25 12:20:00,113.47,113.62,113.47,113.62,820.0,104.7349,104.8733,104.7349,104.8733,820.0
2017-08-25 12:25:00,113.54,113.65,113.53,113.6,1300.0,104.7995,104.901,104.7902,104.8549,1300.0
2017-08-25 12:30:00,113.69,113.82,113.6,113.75,7300.0,104.9379,105.0579,104.8549,104.9933,7300.0
2017-08-25 12:35:00,113.69,113.76,113.66,113.76,1420.0,104.9379,105.0025,104.9102,105.0025,1420.0
2017-08-25 12:40:00,113.74,113.9,113.63,113.86,4267.0,104.9841,105.1318,104.8825,105.0948,4267.0
2017-08-25 12:45:00,113.94,113.94,113.66,113.67,820.0,105.1687,105.1687,104.9102,104.9195,820.0
2017-08-25 12:50:00,113.75,113.77,113.75,113.77,200.0,104.9933,105.0118,104.9933,105.0118,200.0
2017-08-25 12:55:00,113.84,113.86,113.72,113.83,1400.0,105.0764,105.0948,104.9656,105.0671,1400.0
2017-08-25 13:00:00,113.82,113.83,113.71,113.71,1000.0,105.0579,105.0671,104.9564,104.9564,1000.0
2017-08-25 13:05:00,113.83,114.07,113.8,114.07,1600.0,105.0671,105.2887,105.0395,105.2887,1600.0
2017-08-25 13:10:00,113.95,114.19,113.88,113.98,2272.0,105.1779,105.3994,105.1133,105.2056,2272.0
2017-08-25 13:15:00,113.89,113.92,113.76,113.76,837.0,105.1225,105.1502,105.0025,105.0025,837.0
2017-08-25 13:20:00,113.78,113.93,113.78,113.88,600.0,105.021,105.1594,105.021,105.1133,600.0
2017-08-25 13:25:00,113.96,114.11,113.88,113.88,4827.0,105.1871,105.3256,105.1133,105.1133,4827.0
2017-08-25 13:30:00,113.98,113.99,113.88,113.96,2200.0,105.2056,105.2148,105.1133,105.1871,2200.0
2017-08-25 13:35:00,113.91,114.02,113.82,113.89,4500.0,105.141,105.2425,105.0579,105.1225,4500.0
2017-08-25 13:40:00,113.84,113.92,113.82,113.92,1200.0,105.0764,105.1502,105.0579,105.1502,1200.0
2017-08-25 13:45:00,113.88,114.15,113.88,113.96,5957.0,105.1133,105.3625,105.1133,105.1871,5957.0
2017-08-25 13:50:00,113.8,113.9,113.78,113.9,2027.0,105.0395,105.1318,105.021,105.1318,2027.0
2017-08-25 13:55:00,113.95,114.02,113.86,113.95,2074.0,105.1779,105.2425,105.0948,105.1779,2074.0
2017-08-25 14:00:00,113.9,114.03,113.89,114.02,1494.0,105.1318,105.2517,105.1225,105.2425,1494.0
2017-08-25 14:05:00,114.02,114.2,113.99,114.06,3777.0,105.2425,105.4087,105.2148,105.2794,3777.0
2017-08-25 14:10:00,114.09,114.2,114.05,114.18,3617.0,105.3071,105.4087,105.2702,105.3902,3617.0
2017-08-25 14:15:00,114.2,114.45,114.07,114.45,2625.0,105.4087,105.6394,105.2887,105.6394,2625.0
2017-08-25 14:20:00,114.38,114.52,114.34,114.42,4169.0,105.5748,105.704,105.5379,105.6117,4169.0
2017-08-25 14:25:00,114.41,114.55,114.36,114.45,3506.0,105.6025,105.7317,105.5563,105.6394,3506.0
2017-08-25 14:30:00,114.52,114.52,114.41,114.51,2260.0,105.704,105.704,105.6025,105.6948,2260.0
2017-08-25 14:35:00,114.44,114.78,114.32,114.52,20784.0,105.6302,105.944,105.5194,105.704,20784.0
2017-08-25 14:40:00,114.52,114.56,114.3,114.36,5804.0,105.704,105.7409,105.501,105.5563,5804.0
2017-08-25 14:45:00,114.42,114.43,114.28,114.41,1300.0,105.6117,105.621,105.4825,105.6025,1300.0
2017-08-25 14:50:00,114.41,114.62,114.41,114.5,3030.0,105.6025,105.7963,105.6025,105.6856,3030.0
2017-08-25 14:55:00,114.44,114.44,114.23,114.37,2820.0,105.6302,105.6302,105.4364,105.5656,2820.0
2017-08-25 15:00:00,114.28,114.43,114.15,114.42,12102.0,105.4825,105.621,105.3625,105.6117,12102.0
2017-08-25 15:05:00,114.22,114.48,114.22,114.44,4613.0,105.4271,105.6671,105.4271,105.6302,4613.0
2017-08-25 15:10:00,114.44,114.5,114.35,114.5,13570.0,105.6302,105.6856,105.5471,105.6856,13570.0
2017-08-25 15:15:00,114.47,114.49,114.16,114.23,4914.0,105.6579,105.6763,105.3717,105.4364,4914.0
2017-08-25 15:20:00,114.18,114.29,114.16,114.29,2800.0,105.3902,105.4917,105.3717,105.4917,2800.0
2017-08-25 15:25:00,114.2,114.34,114.09,114.25,6722.0,105.4087,105.5379,105.3071,105.4548,6722.0
2017-08-25 15:30:00,114.22,114.27,114.19,114.26,3040.0,105.4271,105.4733,105.3994,105.464,3040.0
2017-08-25 15:35:00,114.26,114.47,114.17,114.45,10921.0,105.464,105.6579,105.381,105.6394,10921.0
2017-08-25 15:40:00,114.47,114.54,114.41,114.54,7351.0,105.6579,105.7225,105.6025,105.7225,7351.0
2017-08-25 15:45:00,114.54,114.54,114.32,114.45,11355.0,105.7225,105.7225,105.5194,105.6394,11355.0
2017-08-25 15:50:00,114.45,114.58,114.42,114.54,15958.0,105.6394,105.7594,105.6117,105.7225,15958.0
2017-08-25 15:55:00,114.56,114.57,114.19,114.32,24152.0,105.7409,105.7502,105.3994,105.5194,24152.0
2017-08-28 09:30:00,114.47,114.81,114.47,114.81,10815.0,105.6579,105.9717,105.6579,105.9717,10815.0
2017-08-28 09:35:00,114.36,114.88,114.36,114.79,970.0,105.5563,106.0363,105.5563,105.9532,970.0
2017-08-28 09:40:00,114.61,115.09,114.6,114.96,2798.0,105.7871,106.2301,105.7779,106.1102,2798.0
2017-08-28 09:45:00,115.09,115.37,115.08,115.28,2300.0,106.2301,106.4886,106.2209,106.4055,2300.0
2017-08-28 09:50:00,115.12,115.12,114.39,114.39,4732.0,106.2578,106.2578,105.584,105.584,4732.0
2017-08-28 09:55:00,114.59,114.69,114.45,114.45,1702.0,105.7686,105.8609,105.6394,105.6394,1702.0
2017-08-28 10:00:00,114.44,114.5,114.05,114.12,8176.0,105.6302,105.6856,105.2702,105.3348,8176.0
2017-08-28 10:05:00,114.13,114.29,114.1,114.25,25100.0,105.344,105.4917,105.3164,105.4548,25100.0
2017-08-28 10:10:00,114.26,114.5,114.19,114.48,13500.0,105.464,105.6856,105.3994,105.6671,13500.0
2017-08-28 10:15:00,114.43,114.43,114.42,114.43,800.0,105.621,105.621,105.6117,105.621,800.0
2017-08-28 10:20:00,114.42,114.55,114.4,114.48,2100.0,105.6117,105.7317,105.5933,105.6671,2100.0
2017-08-28 10:25:00,114.35,114.55,114.35,114.46,4420.0,105.5471,105.7317,105.5471,105.6486,4420.0
2017-08-28 10:30:00,114.55,114.56,114.45,114.55,650.0,105.7317,105.7409,105.6394,105.7317,650.0
2017-08-28 10:35:00,114.54,114.57,114.27,114.27,24688.0,105.7225,105.7502,105.4733,105.4733,24688.0
2017-08-28 10:40:00,114.25,114.26,114.01,114.01,2800.0,105.4548,105.464,105.2333,105.2333,2800.0
2017-08-28 10:45:00,114.01,114.01,113.63,113.63,2100.0,105.2333,105.2333,104.8825,104.8825,2100.0
2017-08-28 10:50:00,113.57,113.82,113.55,113.66,2240.0,104.8272,105.0579,104.8087,104.9102,2240.0
2017-08-28 10:55:00,113.81,113.81,113.5,113.59,2163.0,105.0487,105.0487,104.7625,104.8456,2163.0
2017-08-28 11:00:00,113.59,113.6,113.52,113.6,2015.0,104.8456,104.8549,104.781,104.8549,2015.0
2017-08-28 11:05:00,113.61,113.62,113.52,113.57,1600.0,104.8641,104.8733,104.781,104.8272,1600.0
2017-08-28 11:10:00,113.54,113.61,113.51,113.61,1474.0,104.7995,104.8641,104.7718,104.8641,1474.0
2017-08-28 11:15:00,113.56,113.64,113.54,113.64,7641.0,104.8179,104.8918,104.7995,104.8918,7641.0
2017-08-28 11:20:00,113.65,113.82,113.64,113.82,1693.0,104.901,105.0579,104.8918,105.0579,1693.0
2017-08-28 11:25:00,113.82,114.04,113.82,113.98,4700.0,105.0579,105.261,105.0579,105.2056,4700.0
2017-08-28 11:30:00,114.0,114.03,113.86,113.86,3051.0,105.2241,105.2517,105.0948,105.0948,3051.0
2017-08-28 11:35:00,113.83,113.86,113.81,113.81,1000.0,105.0671,105.0948,105.0487,105.0487,1000.0
2017-08-28 11:40:00,113.82,113.87,113.81,113.81,1400.0,105.0579,105.1041,105.0487,105.0487,1400.0
2017-08-28 11:45:00,113.83,113.83,113.6,113.6,1932.0,105.0671,105.0671,104.8549,104.8549,1932.0
2017-08-28 11:50:00,113.7,113.7,113.67,113.67,200.0,104.9472,104.9472,104.9195,104.9195,200.0
2017-08-28 11:55:00,113.7,113.74,113.62,113.74,3120.0,104.9472,104.9841,104.8733,104.9841,3120.0
2017-08-28 12:00:00,113.74,113.75,113.73,113.75,700.0,104.9841,104.9933,104.9748,104.9933,700.0
2017-08-28 12:05:00,113.75,113.77,113.73,113.73,800.0,104.9933,105.0118,104.9748,104.9748,800.0
2017-08-28 12:10:00,113.73,113.78,113.7,113.77,1500.0,104.9748,105.021,104.9472,105.0118,1500.0
2017-08-28 12:15:00,113.7,113.7,113.7,113.7,100.0,104.9472,104.9472,104.9472,104.9472,100.0
2017-08-28 12:20:00,113.7,113.8,113.64,113.67,2311.0,104.9472,105.0395,104.8918,104.9195,2311.0
2017-08-28 12:25:00,113.67,113.67,113.67,113.67,0.0,104.9195,104.9195,104.9195,104.9195,0.0
2017-08-28 12:30:00,113.63,113.69,113.63,113.63,599.0,104.8825,104.9379,104.8825,104.8825,599.0
2017-08-28 12:35:00,113.61,113.68,113.59,113.59,1100.0,104.8641,104.9287,104.8456,104.8456,1100.0
2017-08-28 12:40:00,113.58,113.63,113.48,113.48,3917.0,104.8364,104.8825,104.7441,104.7441,3917.0
2017-08-28 12:45:00,113.48,113.55,113.47,113.55,2550.0,104.7441,104.8087,104.7349,104.8087,2550.0
2017-08-28 12:50:00,113.55,113.55,113.51,113.52,500.0,104.8087,104.8087,104.7718,104.781,500.0
2017-08-28 12:55:00,113.48,113.48,113.48,113.48,100.0,104.7441,104.7441,104.7441,104.7441,100.0
2017-08-28 13:00:00,113.48,113.54,113.48,113.49,720.0,104.7441,104.7995,104.7441,104.7533,720.0
2017-08-28 13:05:00,113.52,113.54,113.51,113.54,1122.0,104.781,104.7995,104.7718,104.7995,1122.0
2017-08-28 13:10:00,113.55,113.65,113.53,113.64,5600.0,104.8087,104.901,104.7902,104.8918,5600.0
2017-08-28 13:15:00,113.59,113.59,113.59,113.59,200.0,104.8456,104.8456,104.8456,104.8456,200.0
2017-08-28 13:20:00,113.56,113.59,113.49,113.49,1300.0,104.8179,104.8456,104.7533,104.7533,1300.0
2017-08-28 13:25:00,113.48,113.55,113.48,113.52,1000.0,104.7441,104.8087,104.7441,104.781,1000.0
2017-08-28 13:30:00,113.57,113.57,113.47,113.47,300.0,104.8272,104.8272,104.7349,104.7349,300.0
2017-08-28 13:35:00,113.52,113.52,113.41,113.47,3655.0,104.781,104.781,104.6795,104.7349,3655.0
2017-08-28 13:40:00,113.52,113.52,113.52,113.52,200.0,104.781,104.781,104.781,104.781,200.0
2017-08-28 13:45:00,113.52,113.55,113.52,113.55,1700.0,104.781,104.8087,104.781,104.8087,1700.0
2017-08-28 13:50:00,113.49,113.99,113.49,113.83,4300.0,104.7533,105.2148,104.7533,105.0671,4300.0
2017-08-28 13:55:00,113.77,113.83,113.72,113.83,3592.0,105.0118,105.0671,104.9656,105.0671,3592.0
2017-08-28 14:00:00,113.83,113.88,113.73,113.77,1250.0,105.0671,105.1133,104.9748,105.0118,1250.0
2017-08-28 14:05:00,113.74,113.9,113.74,113.9,802.0,104.9841,105.1318,104.9841,105.1318,802.0
2017-08-28 14:10:00,113.86,113.9,113.85,113.9,608.0,105.0948,105.1318,105.0856,105.1318,608.0
2017-08-28 14:15:00,113.91,113.91,113.81,113.91,2376.0,105.141,105.141,105.0487,105.141,2376.0
2017-08-28 14:20:00,113.89,113.89,113.83,113.83,300.0,105.1225,105.1225,105.0671,105.0671,300.0
2017-08-28 14:25:00,113.83,113.84,113.76,113.76,2400.0,105.0671,105.0764,105.0025,105.0025,2400.0
2017-08-28 14:30:00,113.76,113.79,113.74,113.79,2088.0,105.0025,105.0302,104.9841,105.0302,2088.0
2017-08-28 14:35:00,113.8,113.8,113.76,113.77,630.0,105.0395,105.0395,105.0025,105.0118,630.0
2017-08-28 14:40:00,113.77,113.85,113.76,113.85,2200.0,105.0118,105.0856,105.0025,105.0856,2200.0
2017-08-28 14:45:00,113.83,113.88,113.83,113.88,540.0,105.0671,105.1133,105.0671,105.1133,540.0
2017-08-28 14:50:00,113.75,113.86,113.74,113.86,800.0,104.9933,105.0948,104.9841,105.0948,800.0
2017-08-28 14:55:00,113.86,113.9,113.74,113.9,4105.0,105.0948,105.1318,104.9841,105.1318,4105.0
2017-08-28 15:00:00,113.9,113.91,113.9,113.91,575.0,105.1318,105.141,105.1318,105.141,575.0
2017-08-28 15:05:00,113.9,114.13,113.81,114.13,2184.0,105.1318,105.344,105.0487,105.344,2184.0
2017-08-28 15:10:00,114.13,114.13,114.04,114.1,1750.0,105.344,105.344,105.261,105.3164,1750.0
2017-08-28 15:15:00,114.07,114.1,113.98,113.98,5308.0,105.2887,105.3164,105.2056,105.2056,5308.0
2017-08-28 15:20:00,113.96,113.96,113.91,113.92,1300.0,105.1871,105.1871,105.141,105.1502,1300.0
2017-08-28 15:25:00,113.91,113.93,113.86,113.93,1611.0,105.141,105.1594,105.0948,105.1594,1611.0
2017-08-28 15:30:00,113.95,114.0,113.92,114.0,1500.0,105.1779,105.2241,105.1502,105.2241,1500.0
2017-08-28 15:35:00,113.99,114.0,113.96,114.0,2113.0,105.2148,105.2241,105.1871,105.2241,2113.0
2017-08-28 15:40:00,113.99,114.0,113.94,113.94,3035.0,105.2148,105.2241,105.1687,105.1687,3035.0
2017-08-28 15:45:00,113.94,113.94,113.86,113.87,5401.0,105.1687,105.1687,105.0948,105.1041,5401.0
2017-08-28 15:50:00,113.88,114.13,113.87,114.13,8894.0,105.1133,105.344,105.1041,105.344,8894.0
2017-08-28 15:55:00,114.07,114.16,113.97,114.0,36098.0,105.2887,105.3717,105.1964,105.2241,36098.0
2017-08-29 09:30:00,113.56,113.56,113.2,113.53,4901.0,104.8179,104.8179,104.4856,104.7902,4901.0
2017-08-29 09:35:00,113.25,114.13,113.25,113.72,6064.0,104.5318,105.344,104.5318,104.9656,6064.0
2017-08-29 09:40:00,113.66,113.73,113.35,113.35,10850.0,104.9102,104.9748,104.6241,104.6241,10850.0
2017-08-29 09:45:00,113.7,114.77,113.69,114.77,4710.0,104.9472,105.9348,104.9379,105.9348,4710.0
2017-08-29 09:50:00,114.75,114.75,113.97,113.97,600.0,105.9163,105.9163,105.1964,105.1964,600.0
2017-08-29 09:55:00,114.08,114.21,113.91,114.11,1400.0,105.2979,105.4179,105.141,105.3256,1400.0
2017-08-29 10:00:00,114.1,114.86,114.1,114.85,5856.0,105.3164,106.0179,105.3164,106.0086,5856.0
2017-08-29 10:05:00,114.73,114.73,114.13,114.13,300.0,105.8979,105.8979,105.344,105.344,300.0
2017-08-29 10:10:00,114.23,114.23,113.74,113.81,8400.0,105.4364,105.4364,104.9841,105.0487,8400.0
2017-08-29 10:15:00,113.85,113.99,113.82,113.86,914.0,105.0856,105.2148,105.0579,105.0948,914.0
2017-08-29 10:20:00,113.94,114.25,113.88,113.88,5246.0,105.1687,105.4548,105.1133,105.1133,5246.0
2017-08-29 10:25:00,113.88,114.0,113.55,113.56,3527.0,105.1133,105.2241,104.8087,104.8179,3527.0
2017-08-29 10:30:00,113.68,114.0,113.66,114.0,1600.0,104.9287,105.2241,104.9102,105.2241,1600.0
2017-08-29 10:35:00,113.96,114.03,113.94,113.95,600.0,105.1871,105.2517,105.1687,105.1779,600.0
2017-08-29 10:40:00,114.0,114.09,113.99,114.07,4021.0,105.2241,105.3071,105.2148,105.2887,4021.0
2017-08-29 10:45:00,114.01,114.03,113.75,113.9,6665.0,105.2333,105.2517,104.9933,105.1318,6665.0
2017-08-29 10:50:00,113.79,113.9,113.73,113.9,2084.0,105.0302,105.1318,104.9748,105.1318,2084.0
2017-08-29 10:55:00,113.9,113.9,113.86,113.89,300.0,105.1318,105.1318,105.0948,105.1225,300.0
2017-08-29 11:00:00,113.91,114.05,113.85,113.85,5197.0,105.141,105.2702,105.0856,105.0856,5197.0
2017-08-29 11:05:00,113.89,113.92,113.88,113.92,1400.0,105.1225,105.1502,105.1133,105.1502,1400.0
2017-08-29 11:10:00,113.91,113.92,113.84,113.84,1800.0,105.141,105.1502,105.0764,105.0764,1800.0
2017-08-29 11:15:00,113.84,113.84,113.56,113.56,3839.0,105.0764,105.0764,104.8179,104.8179,3839.0
2017-08-29 11:20:00,113.68,113.68,113.63,113.65,500.0,104.9287,104.9287,104.8825,104.901,500.0
2017-08-29 11:25:00,113.66,113.7,113.6,113.6,1200.0,104.9102,104.9472,104.8549,104.8549,1200.0
2017-08-29 11:30:00,113.71,113.71,113.68,113.68,300.0,104.9564,104.9564,104.9287,104.9287,300.0
2017-08-29 11:35:00,113.68,113.8,113.68,113.79,3100.0,104.9287,105.0395,104.9287,105.0302,3100.0
2017-08-29 11:40:00,113.8,114.08,113.76,113.88,3649.0,105.0395,105.2979,105.0025,105.1133,3649.0
2017-08-29 11:45:00,113.96,114.03,113.88,113.88,7400.0,105.1871,105.2517,105.1133,105.1133,7400.0
2017-08-29 11:50:00,113.9,113.91,113.86,113.9,400.0,105.1318,105.141,105.0948,105.1318,400.0
2017-08-29 11:55:00,113.9,113.99,113.89,113.94,873.0,105.1318,105.2148,105.1225,105.1687,873.0
2017-08-29 12:00:00,113.97,113.97,113.76,113.8,2200.0,105.1964,105.1964,105.0025,105.0395,2200.0
2017-08-29 12:05:00,113.8,113.81,113.79,113.81,400.0,105.0395,105.0487,105.0302,105.0487,400.0
2017-08-29 12:10:00,113.8,113.81,113.77,113.77,500.0,105.0395,105.0487,105.0118,105.0118,500.0
2017-08-29 12:15:00,113.79,113.82,113.79,113.82,757.0,105.0302,105.0579,105.0302,105.0579,757.0
2017-08-29 12:20:00,113.81,113.82,113.77,113.82,1738.0,105.0487,105.0579,105.0118,105.0579,1738.0
2017-08-29 12:25:00,113.85,113.88,113.36,113.71,14057.0,105.0856,105.1133,104.6333,104.9564,14057.0
2017-08-29 12:30:00,113.62,113.7,113.61,113.64,1100.0,104.8733,104.9472,104.8641,104.8918,1100.0
2017-08-29 12:35:00,113.71,113.73,113.65,113.68,1000.0,104.9564,104.9748,104.901,104.9287,1000.0
2017-08-29 12:40:00,113.7,113.76,113.69,113.76,700.0,104.9472,105.0025,104.9379,105.0025,700.0
2017-08-29 12:45:00,113.71,113.79,113.7,113.79,400.0,104.9564,105.0302,104.9472,105.0302,400.0
2017-08-29 12:50:00,113.74,113.74,113.54,113.54,2700.0,104.9841,104.9841,104.7995,104.7995,2700.0
2017-08-29 12:55:00,113.59,113.62,113.56,113.62,400.0,104.8456,104.8733,104.8179,104.8733,400.0
2017-08-29 13:00:00,113.57,113.6,113.53,113.57,2374.0,104.8272,104.8549,104.7902,104.8272,2374.0
2017-08-29 13:05:00,113.59,113.67,113.59,113.67,300.0,104.8456,104.9195,104.8456,104.9195,300.0
2017-08-29 13:10:00,113.7,113.7,113.54,113.56,2555.0,104.9472,104.9472,104.7995,104.8179,2555.0
2017-08-29 13:15:00,113.56,113.56,113.5,113.5,879.0,104.8179,104.8179,104.7625,104.7625,879.0
2017-08-29 13:20:00,113.49,113.49,113.31,113.47,1900.0,104.7533,104.7533,104.5872,104.7349,1900.0
2017-08-29 13:25:00,113.4,113.56,113.4,113.56,1500.0,104.6702,104.8179,104.6702,104.8179,1500.0
2017-08-29 13:30:00,113.55,113.55,113.33,113.35,3800.0,104.8087,104.8087,104.6056,104.6241,3800.0
2017-08-29 13:35:00,113.33,113.34,113.29,113.29,700.0,104.6056,104.6149,104.5687,104.5687,700.0
2017-08-29 13:40:00,113.27,113.28,113.09,113.14,2500.0,104.5503,104.5595,104.3841,104.4303,2500.0
2017-08-29 13:45:00,113.2,113.25,113.08,113.25,3600.0,104.4856,104.5318,104.3749,104.5318,3600.0
2017-08-29 13:50:00,113.27,113.27,113.11,113.15,1800.0,104.5503,104.5503,104.4026,104.4395,1800.0
2017-08-29 13:55:00,113.2,113.21,113.1,113.21,1700.0,104.4856,104.4949,104.3933,104.4949,1700.0
2017-08-29 14:00:00,113.21,113.27,113.2,113.22,1900.0,104.4949,104.5503,104.4856,104.5041,1900.0
2017-08-29 14:05:00,113.25,113.32,113.2,113.2,5608.0,104.5318,104.5964,104.4856,104.4856,5608.0
2017-08-29 14:10:00,113.16,113.19,113.14,113.19,1622.0,104.4487,104.4764,104.4303,104.4764,1622.0
2017-08-29 14:15:00,113.26,113.26,113.21,113.21,300.0,104.541,104.541,104.4949,104.4949,300.0
2017-08-29 14:20:00,113.3,113.33,113.2,113.25,903.0,104.5779,104.6056,104.4856,104.5318,903.0
2017-08-29 14:25:00,113.28,113.29,113.22,113.23,456.0,104.5595,104.5687,104.5041,104.5133,456.0
2017-08-29 14:30:00,113.25,113.31,113.16,113.2,6800.0,104.5318,104.5872,104.4487,104.4856,6800.0
2017-08-29 14:35:00,113.22,113.28,113.22,113.25,900.0,104.5041,104.5595,104.5041,104.5318,900.0
2017-08-29 14:40:00,113.28,113.3,113.28,113.3,300.0,104.5595,104.5779,104.5595,104.5779,300.0
2017-08-29 14:45:00,113.37,113.37,113.26,113.33,1400.0,104.6426,104.6426,104.541,104.6056,1400.0
2017-08-29 14:50:00,113.33,113.33,113.26,113.3,1500.0,104.6056,104.6056,104.541,104.5779,1500.0
2017-08-29 14:55:00,113.3,113.3,113.2,113.26,5900.0,104.5779,104.5779,104.4856,104.541,5900.0
2017-08-29 15:00:00,113.28,113.4,113.25,113.4,2550.0,104.5595,104.6702,104.5318,104.6702,2550.0
2017-08-29 15:05:00,113.43,113.54,113.43,113.5,4300.0,104.6979,104.7995,104.6979,104.7625,4300.0
2017-08-29 15:10:00,113.5,113.62,113.35,113.4,8300.0,104.7625,104.8733,104.6241,104.6702,8300.0
2017-08-29 15:15:00,113.4,113.46,113.26,113.42,3400.0,104.6702,104.7256,104.541,104.6887,3400.0
2017-08-29 15:20:00,113.39,113.53,113.37,113.46,4400.0,104.661,104.7902,104.6426,104.7256,4400.0
2017-08-29 15:25:00,113.44,113.54,113.44,113.52,5400.0,104.7072,104.7995,104.7072,104.781,5400.0
2017-08-29 15:30:00,113.52,113.54,113.35,113.42,4678.0,104.781,104.7995,104.6241,104.6887,4678.0
2017-08-29 15:35:00,113.35,113.37,113.21,113.21,4619.0,104.6241,104.6426,104.4949,104.4949,4619.0
2017-08-29 15:40:00,113.23,113.34,113.23,113.34,1759.0,104.5133,104.6149,104.5133,104.6149,1759.0
2017-08-29 15:45:00,113.31,113.35,113.25,113.31,10224.0,104.5872,104.6241,104.5318,104.5872,10224.0
2017-08-29 15:50:00,113.3,113.39,113.12,113.13,11000.0,104.5779,104.661,104.4118,104.421,11000.0
2017-08-29 15:55:00,113.2,113.33,112.92,113.08,31050.0,104.4856,104.6056,104.2272,104.3749,31050.0
2017-08-30 09:30:00,112.98,113.57,112.98,113.18,4096.0,104.2826,104.8272,104.2826,104.4672,4096.0
2017-08-30 09:35:00,112.9,113.26,112.89,113.26,400.0,104.2087,104.541,104.1995,104.541,400.0
2017-08-30 09:40:00,113.24,113.24,113.13,113.13,500.0,104.5226,104.5226,104.421,104.421,500.0
2017-08-30 09:45:00,113.05,113.31,113.04,113.19,2954.0,104.3472,104.5872,104.338,104.4764,2954.0
2017-08-30 09:50:00,113.32,113.43,113.24,113.29,900.0,104.5964,104.6979,104.5226,104.5687,900.0
2017-08-30 09:55:00,113.39,113.55,113.38,113.45,678.0,104.661,104.8087,104.6518,104.7164,678.0
2017-08-30 10:00:00,113.37,113.47,113.35,113.47,600.0,104.6426,104.7349,104.6241,104.7349,600.0
2017-08-30 10:05:00,113.37,113.38,113.34,113.35,700.0,104.6426,104.6518,104.6149,104.6241,700.0
2017-08-30 10:10:00,113.42,113.42,113.32,113.32,1800.0,104.6887,104.6887,104.5964,104.5964,1800.0
2017-08-30 10:15:00,113.32,113.33,113.32,113.33,500.0,104.5964,104.6056,104.5964,104.6056,500.0
2017-08-30 10:20:00,113.34,113.35,113.32,113.34,1800.0,104.6149,104.6241,104.5964,104.6149,1800.0
2017-08-30 10:25:00,113.37,113.55,113.35,113.55,4750.0,104.6426,104.8087,104.6241,104.8087,4750.0
2017-08-30 10:30:00,113.47,113.49,113.46,113.46,1200.0,104.7349,104.7533,104.7256,104.7256,1200.0
2017-08-30 10:35:00,113.46,113.49,113.2,113.42,1400.0,104.7256,104.7533,104.4856,104.6887,1400.0
2017-08-30 10:40:00,113.4,113.41,113.28,113.37,1200.0,104.6702,104.6795,104.5595,104.6426,1200.0
2017-08-30 10:45:00,113.4,113.4,113.31,113.34,1000.0,104.6702,104.6702,104.5872,104.6149,1000.0
2017-08-30 10:50:00,113.21,113.42,113.19,113.32,2100.0,104.4949,104.6887,104.4764,104.5964,2100.0
2017-08-30 10:55:00,113.23,113.27,113.23,113.24,800.0,104.5133,104.5503,104.5133,104.5226,800.0
2017-08-30 11:00:00,113.23,113.33,113.17,113.25,2400.0,104.5133,104.6056,104.458,104.5318,2400.0
2017-08-30 11:05:00,113.26,113.27,113.17,113.23,1245.0,104.541,104.5503,104.458,104.5133,1245.0
2017-08-30 11:10:00,113.25,113.25,112.87,112.87,1400.0,104.5318,104.5318,104.181,104.181,1400.0
2017-08-30 11:15:00,112.93,112.99,112.85,112.98,2000.0,104.2364,104.2918,104.1626,104.2826,2000.0
2017-08-30 11:20:00,112.93,113.1,112.91,112.98,4700.0,104.2364,104.3933,104.218,104.2826,4700.0
2017-08-30 11:25:00,112.98,113.08,112.98,113.08,1600.0,104.2826,104.3749,104.2826,104.3749,1600.0
2017-08-30 11:30:00,113.14,113.14,112.99,112.99,2100.0,104.4303,104.4303,104.2918,104.2918,2100.0
2017-08-30 11:35:00,113.01,113.01,112.89,112.94,700.0,104.3103,104.3103,104.1995,104.2457,700.0
2017-08-30 11:40:00,112.85,112.87,112.75,112.75,1300.0,104.1626,104.181,104.0703,104.0703,1300.0
2017-08-30 11:45:00,112.84,112.84,112.67,112.73,950.0,104.1534,104.1534,103.9964,104.0518,950.0
2017-08-30 11:50:00,112.72,112.79,112.67,112.68,1300.0,104.0426,104.1072,103.9964,104.0057,1300.0
2017-08-30 11:55:00,112.68,112.74,112.58,112.58,1793.0,104.0057,104.0611,103.9134,103.9134,1793.0
2017-08-30 12:00:00,112.57,112.76,112.51,112.76,1600.0,103.9041,104.0795,103.8488,104.0795,1600.0
2017-08-30 12:05:00,112.93,112.93,112.93,112.93,100.0,104.2364,104.2364,104.2364,104.2364,100.0
2017-08-30 12:10:00,112.93,112.93,112.8,112.8,600.0,104.2364,104.2364,104.1164,104.1164,600.0
2017-08-30 12:15:00,112.88,112.91,112.81,112.81,600.0,104.1903,104.218,104.1257,104.1257,600.0
2017-08-30 12:20:00,112.91,112.91,112.79,112.82,500.0,104.218,104.218,104.1072,104.1349,500.0
2017-08-30 12:25:00,112.79,112.92,112.79,112.87,1051.0,104.1072,104.2272,104.1072,104.181,1051.0
2017-08-30 12:30:00,112.94,112.96,112.94,112.96,200.0,104.2457,104.2641,104.2457,104.2641,200.0
2017-08-30 12:35:00,112.82,113.01,112.8,112.8,400.0,104.1349,104.3103,104.1164,104.1164,400.0
2017-08-30 12:40:00,112.91,113.03,112.91,113.03,1797.0,104.218,104.3287,104.218,104.3287,1797.0
2017-08-30 12:45:00,113.03,113.03,113.03,113.03,0.0,104.3287,104.3287,104.3287,104.3287,0.0
2017-08-30 12:50:00,112.89,113.04,112.56,112.57,2605.0,104.1995,104.338,103.8949,103.9041,2605.0
2017-08-30 12:55:00,112.61,112.66,112.61,112.65,300.0,103.9411,103.9872,103.9411,103.978,300.0
2017-08-30 13:00:00,112.76,112.83,112.73,112.73,700.0,104.0795,104.1441,104.0518,104.0518,700.0
2017-08-30 13:05:00,112.85,113.07,112.85,113.07,800.0,104.1626,104.3657,104.1626,104.3657,800.0
2017-08-30 13:10:00,113.07,113.07,113.07,113.07,100.0,104.3657,104.3657,104.3657,104.3657,100.0
2017-08-30 13:15:00,113.08,113.08,113.08,113.08,197.0,104.3749,104.3749,104.3749,104.3749,197.0
2017-08-30 13:20:00,113.05,113.09,112.95,112.95,623.0,104.3472,104.3841,104.2549,104.2549,623.0
2017-08-30 13:25:00,113.08,113.08,113.0,113.01,1000.0,104.3749,104.3749,104.301,104.3103,1000.0
2017-08-30 13:30:00,113.01,113.01,113.01,113.01,200.0,104.3103,104.3103,104.3103,104.3103,200.0
2017-08-30 13:35:00,113.01,113.01,112.81,113.0,2400.0,104.3103,104.3103,104.1257,104.301,2400.0
2017-08-30 13:40:00,113.0,113.0,113.0,113.0,0.0,104.301,104.301,104.301,104.301,0.0
2017-08-30 13:45:00,113.05,113.06,112.94,112.94,1400.0,104.3472,104.3564,104.2457,104.2457,1400.0
2017-08-30 13:50:00,113.05,113.05,112.94,112.94,1189.0,104.3472,104.3472,104.2457,104.2457,1189.0
2017-08-30 13:55:00,113.04,113.04,113.04,113.04,100.0,104.338,104.338,104.338,104.338,100.0
2017-08-30 14:00:00,112.96,112.97,112.89,112.89,2352.0,104.2641,104.2733,104.1995,104.1995,2352.0
2017-08-30 14:05:00,112.97,113.01,112.88,113.01,1100.0,104.2733,104.3103,104.1903,104.3103,1100.0
2017-08-30 14:10:00,112.89,113.0,112.86,113.0,600.0,104.1995,104.301,104.1718,104.301,600.0
2017-08-30 14:15:00,112.83,112.88,112.82,112.88,3000.0,104.1441,104.1903,104.1349,104.1903,3000.0
2017-08-30 14:20:00,112.88,112.92,112.85,112.85,500.0,104.1903,104.2272,104.1626,104.1626,500.0
2017-08-30 14:25:00,112.94,112.95,112.91,112.95,600.0,104.2457,104.2549,104.218,104.2549,600.0
2017-08-30 14:30:00,112.99,113.05,112.99,113.05,500.0,104.2918,104.3472,104.2918,104.3472,500.0
2017-08-30 14:35:00,113.07,113.1,113.0,113.05,3011.0,104.3657,104.3933,104.301,104.3472,3011.0
2017-08-30 14:40:00,113.15,113.19,113.06,113.08,1820.0,104.4395,104.4764,104.3564,104.3749,1820.0
2017-08-30 14:45:00,113.02,113.15,112.98,113.06,800.0,104.3195,104.4395,104.2826,104.3564,800.0
2017-08-30 14:50:00,113.11,113.12,112.97,113.03,1100.0,104.4026,104.4118,104.2733,104.3287,1100.0
2017-08-30 14:55:00,113.03,113.04,113.03,113.04,200.0,104.3287,104.338,104.3287,104.338,200.0
2017-08-30 15:00:00,113.04,113.18,113.04,113.11,1300.0,104.338,104.4672,104.338,104.4026,1300.0
2017-08-30 15:05:00,113.1,113.17,113.06,113.16,2135.0,104.3933,104.458,104.3564,104.4487,2135.0
2017-08-30 15:10:00,113.16,113.19,112.82,112.96,11600.0,104.4487,104.4764,104.1349,104.2641,11600.0
2017-08-30 15:15:00,112.9,113.12,112.9,113.11,4212.0,104.2087,104.4118,104.2087,104.4026,4212.0
2017-08-30 15:20:00,113.13,113.15,113.01,113.05,1914.0,104.421,104.4395,104.3103,104.3472,1914.0
2017-08-30 15:25:00,113.03,113.11,113.03,113.07,300.0,104.3287,104.4026,104.3287,104.3657,300.0
2017-08-30 15:30:00,113.17,113.17,113.07,113.12,705.0,104.458,104.458,104.3657,104.4118,705.0
2017-08-30 15:35:00,113.08,113.09,113.0,113.04,1598.0,104.3749,104.3841,104.301,104.338,1598.0
2017-08-30 15:40:00,112.99,112.99,112.9,112.95,1933.0,104.2918,104.2918,104.2087,104.2549,1933.0
2017-08-30 15:45:00,112.97,113.1,112.87,112.95,5030.0,104.2733,104.3933,104.181,104.2549,5030.0
2017-08-30 15:50:00,112.98,113.04,112.96,112.99,5453.0,104.2826,104.338,104.2641,104.2918,5453.0
2017-08-30 15:55:00,113.0,113.02,112.88,112.93,16671.0,104.301,104.3195,104.1903,104.2364,16671.0
2017-08-31 09:30:00,113.27,113.33,112.87,113.18,4790.0,104.5503,104.6056,104.181,104.4672,4790.0
2017-08-31 09:35:00,113.28,113.3,113.21,113.3,900.0,104.5595,104.5779,104.4949,104.5779,900.0
2017-08-31 09:40:00,113.31,113.7,113.25,113.52,18536.0,104.5872,104.9472,104.5318,104.781,18536.0
2017-08-31 09:45:00,113.51,113.75,113.26,113.75,600.0,104.7718,104.9933,104.541,104.9933,600.0
2017-08-31 09:50:00,113.76,114.0,113.76,114.0,800.0,105.0025,105.2241,105.0025,105.2241,800.0
2017-08-31 09:55:00,114.02,114.16,114.0,114.07,2500.0,105.2425,105.3717,105.2241,105.2887,2500.0
2017-08-31 10:00:00,113.93,114.09,113.79,114.07,4750.0,105.1594,105.3071,105.0302,105.2887,4750.0
2017-08-31 10:05:00,114.06,114.12,114.0,114.07,1814.0,105.2794,105.3348,105.2241,105.2887,1814.0
2017-08-31 10:10:00,113.99,114.06,113.75,113.75,2728.0,105.2148,105.2794,104.9933,104.9933,2728.0
2017-08-31 10:15:00,113.8,113.84,113.8,113.81,900.0,105.0395,105.0764,105.0395,105.0487,900.0
2017-08-31 10:20:00,113.89,114.04,113.89,114.02,2830.0,105.1225,105.261,105.1225,105.2425,2830.0
2017-08-31 10:25:00,114.02,114.07,113.96,114.07,3600.0,105.2425,105.2887,105.1871,105.2887,3600.0
2017-08-31 10:30:00,114.02,114.04,113.86,113.86,1800.0,105.2425,105.261,105.0948,105.0948,1800.0
2017-08-31 10:35:00,113.86,113.91,113.7,113.7,1100.0,105.0948,105.141,104.9472,104.9472,1100.0
2017-08-31 10:40:00,113.76,113.82,113.76,113.79,1890.0,105.0025,105.0579,105.0025,105.0302,1890.0
2017-08-31 10:45:00,113.79,113.84,113.73,113.73,3074.0,105.0302,105.0764,104.9748,104.9748,3074.0
2017-08-31 10:50:00,113.75,113.84,113.75,113.83,1061.0,104.9933,105.0764,104.9933,105.0671,1061.0
2017-08-31 10:55:00,113.89,113.92,113.87,113.92,500.0,105.1225,105.1502,105.1041,105.1502,500.0
2017-08-31 11:00:00,113.95,114.13,113.95,114.05,6900.0,105.1779,105.344,105.1779,105.2702,6900.0
2017-08-31 11:05:00,114.13,114.26,114.0,114.26,7503.0,105.344,105.464,105.2241,105.464,7503.0
2017-08-31 11:10:00,114.26,114.88,114.18,114.83,5702.0,105.464,106.0363,105.3902,105.9902,5702.0
2017-08-31 11:15:00,114.79,115.15,114.64,115.0,10070.0,105.9532,106.2855,105.8148,106.1471,10070.0
2017-08-31 11:20:00,114.99,114.99,114.16,114.17,11631.0,106.1378,106.1378,105.3717,105.381,11631.0
2017-08-31 11:25:00,114.16,114.5,114.15,114.33,5010.0,105.3717,105.6856,105.3625,105.5287,5010.0
2017-08-31 11:30:00,114.39,114.44,114.1,114.26,6332.0,105.584,105.6302,105.3164,105.464,6332.0
2017-08-31 11:35:00,114.27,114.38,114.17,114.27,3153.0,105.4733,105.5748,105.381,105.4733,3153.0
2017-08-31 11:40:00,114.28,114.31,114.27,114.3,300.0,105.4825,105.5102,105.4733,105.501,300.0
2017-08-31 11:45:00,114.18,114.51,114.16,114.5,7358.0,105.3902,105.6948,105.3717,105.6856,7358.0
2017-08-31 11:50:00,114.45,114.53,114.41,114.52,1600.0,105.6394,105.7133,105.6025,105.704,1600.0
2017-08-31 11:55:00,114.51,114.54,114.41,114.49,2710.0,105.6948,105.7225,105.6025,105.6763,2710.0
2017-08-31 12:00:00,114.55,114.56,114.48,114.53,1503.0,105.7317,105.7409,105.6671,105.7133,1503.0
2017-08-31 12:05:00,114.54,114.58,114.24,114.32,13491.0,105.7225,105.7594,105.4456,105.5194,13491.0
2017-08-31 12:10:00,114.2,114.45,114.2,114.45,950.0,105.4087,105.6394,105.4087,105.6394,950.0
2017-08-31 12:15:00,114.51,114.51,114.46,114.46,431.0,105.6948,105.6948,105.6486,105.6486,431.0
2017-08-31 12:20:00,114.47,114.6,114.47,114.5,6208.0,105.6579,105.7779,105.6579,105.6856,6208.0
2017-08-31 12:25:00,114.5,114.58,114.44,114.58,2100.0,105.6856,105.7594,105.6302,105.7594,2100.0
2017-08-31 12:30:00,114.51,114.59,114.5,114.53,3500.0,105.6948,105.7686,105.6856,105.7133,3500.0
2017-08-31 12:35:00,114.53,114.61,114.52,114.6,4889.0,105.7133,105.7871,105.704,105.7779,4889.0
2017-08-31 12:40:00,114.59,114.63,114.55,114.59,2666.0,105.7686,105.8056,105.7317,105.7686,2666.0
2017-08-31 12:45:00,114.59,114.61,114.22,114.3,10310.0,105.7686,105.7871,105.4271,105.501,10310.0
2017-08-31 12:50:00,114.3,114.41,114.26,114.38,3250.0,105.501,105.6025,105.464,105.5748,3250.0
2017-08-31 12:55:00,114.37,114.4,114.3,114.34,4417.0,105.5656,105.5933,105.501,105.5379,4417.0
2017-08-31 13:00:00,114.4,114.46,114.4,114.46,500.0,105.5933,105.6486,105.5933,105.6486,500.0
2017-08-31 13:05:00,114.51,114.58,114.5,114.55,3300.0,105.6948,105.7594,105.6856,105.7317,3300.0
2017-08-31 13:10:00,114.61,114.61,114.45,114.47,4350.0,105.7871,105.7871,105.6394,105.6579,4350.0
2017-08-31 13:15:00,114.48,114.5,114.46,114.48,1100.0,105.6671,105.6856,105.6486,105.6671,1100.0
2017-08-31 13:20:00,114.53,114.67,114.53,114.67,1522.0,105.7133,105.8425,105.7133,105.8425,1522.0
2017-08-31 13:25:00,114.7,114.7,114.6,114.65,8303.0,105.8702,105.8702,105.7779,105.824,8303.0
2017-08-31 13:30:00,114.65,114.65,114.55,114.55,4200.0,105.824,105.824,105.7317,105.7317,4200.0
2017-08-31 13:35:00,114.57,114.57,114.5,114.55,5319.0,105.7502,105.7502,105.6856,105.7317,5319.0
2017-08-31 13:40:00,114.56,114.6,114.55,114.59,5185.0,105.7409,105.7779,105.7317,105.7686,5185.0
2017-08-31 13:45:00,114.59,114.62,114.55,114.55,4300.0,105.7686,105.7963,105.7317,105.7317,4300.0
2017-08-31 13:50:00,114.57,114.6,114.56,114.58,4310.0,105.7502,105.7779,105.7409,105.7594,4310.0
2017-08-31 13:55:00,114.55,114.57,114.51,114.57,3450.0,105.7317,105.7502,105.6948,105.7502,3450.0
2017-08-31 14:00:00,114.55,114.57,114.53,114.56,4200.0,105.7317,105.7502,105.7133,105.7409,4200.0
2017-08-31 14:05:00,114.56,114.56,114.51,114.53,3400.0,105.7409,105.7409,105.6948,105.7133,3400.0
2017-08-31 14:10:00,114.53,114.56,114.52,114.54,5600.0,105.7133,105.7409,105.704,105.7225,5600.0
2017-08-31 14:15:00,114.54,114.56,114.53,114.55,4774.0,105.7225,105.7409,105.7133,105.7317,4774.0
2017-08-31 14:20:00,114.53,114.59,114.53,114.57,7033.0,105.7133,105.7686,105.7133,105.7502,7033.0
2017-08-31 14:25:00,114.55,114.69,114.55,114.68,7822.0,105.7317,105.8609,105.7317,105.8517,7822.0
2017-08-31 14:30:00,114.7,114.74,114.62,114.62,14226.0,105.8702,105.9071,105.7963,105.7963,14226.0
2017-08-31 14:35:00,114.62,114.62,114.55,114.58,5903.0,105.7963,105.7963,105.7317,105.7594,5903.0
2017-08-31 14:40:00,114.59,114.6,114.45,114.54,7350.0,105.7686,105.7779,105.6394,105.7225,7350.0
2017-08-31 14:45:00,114.54,114.56,114.49,114.49,10050.0,105.7225,105.7409,105.6763,105.6763,10050.0
2017-08-31 14:50:00,114.49,114.57,114.49,114.53,7756.0,105.6763,105.7502,105.6763,105.7133,7756.0
2017-08-31 14:55:00,114.55,114.59,114.53,114.57,8122.0,105.7317,105.7686,105.7133,105.7502,8122.0
2017-08-31 15:00:00,114.57,114.58,114.5,114.53,10054.0,105.7502,105.7594,105.6856,105.7133,10054.0
2017-08-31 15:05:00,114.53,114.53,114.5,114.52,4300.0,105.7133,105.7133,105.6856,105.704,4300.0
2017-08-31 15:10:00,114.51,114.52,114.47,114.52,5009.0,105.6948,105.704,105.6579,105.704,5009.0
2017-08-31 15:15:00,114.52,114.52,114.4,114.5,7108.0,105.704,105.704,105.5933,105.6856,7108.0
2017-08-31 15:20:00,114.41,114.53,114.41,114.49,7500.0,105.6025,105.7133,105.6025,105.6763,7500.0
2017-08-31 15:25:00,114.49,114.53,114.43,114.45,11603.0,105.6763,105.7133,105.621,105.6394,11603.0
2017-08-31 15:30:00,114.45,114.49,114.41,114.48,12247.0,105.6394,105.6763,105.6025,105.6671,12247.0
2017-08-31 15:35:00,114.48,114.53,114.45,114.48,19926.0,105.6671,105.7133,105.6394,105.6671,19926.0
2017-08-31 15:40:00,114.48,114.49,114.43,114.47,8968.0,105.6671,105.6763,105.621,105.6579,8968.0
2017-08-31 15:45:00,114.48,114.73,114.45,114.73,25861.0,105.6671,105.8979,105.6394,105.8979,25861.0
2017-08-31 15:50:00,114.71,114.73,114.43,114.45,33324.0,105.8794,105.8979,105.621,105.6394,33324.0
2017-08-31 15:55:00,114.46,114.5,114.37,114.47,81737.0,105.6486,105.6856,105.5656,105.6579,81737.0
2017-09-01 09:30:00,115.34,115.34,115.01,115.02,6552.0,106.4609,106.4609,106.1563,106.1655,6552.0
2017-09-01 09:35:00,114.99,115.0,114.79,114.84,600.0,106.1378,106.1471,105.9532,105.9994,600.0
2017-09-01 09:40:00,114.98,115.2,114.95,115.07,4890.0,106.1286,106.3317,106.1009,106.2117,4890.0
2017-09-01 09:45:00,115.08,115.17,115.0,115.01,2600.0,106.2209,106.304,106.1471,106.1563,2600.0
2017-09-01 09:50:00,114.86,115.04,114.74,114.84,6787.0,106.0179,106.184,105.9071,105.9994,6787.0
2017-09-01 09:55:00,114.73,114.74,114.28,114.72,1500.0,105.8979,105.9071,105.4825,105.8886,1500.0
2017-09-01 10:00:00,114.37,114.38,114.24,114.33,4200.0,105.5656,105.5748,105.4456,105.5287,4200.0
2017-09-01 10:05:00,114.28,114.56,114.23,114.54,5199.0,105.4825,105.7409,105.4364,105.7225,5199.0
2017-09-01 10:10:00,114.6,114.67,114.49,114.65,1500.0,105.7779,105.8425,105.6763,105.824,1500.0
2017-09-01 10:15:00,114.67,114.79,114.67,114.72,2200.0,105.8425,105.9532,105.8425,105.8886,2200.0
2017-09-01 10:20:00,114.81,114.86,114.6,114.86,2754.0,105.9717,106.0179,105.7779,106.0179,2754.0
2017-09-01 10:25:00,114.71,114.89,114.71,114.88,693.0,105.8794,106.0455,105.8794,106.0363,693.0
2017-09-01 10:30:00,114.84,115.1,114.8,114.83,9701.0,105.9994,106.2394,105.9625,105.9902,9701.0
2017-09-01 10:35:00,114.77,114.98,114.67,114.96,3774.0,105.9348,106.1286,105.8425,106.1102,3774.0
2017-09-01 10:40:00,114.93,114.93,114.91,114.91,202.0,106.0825,106.0825,106.064,106.064,202.0
2017-09-01 10:45:00,114.88,115.0,114.78,114.92,4700.0,106.0363,106.1471,105.944,106.0732,4700.0
2017-09-01 10:50:00,114.92,114.99,114.88,114.91,1100.0,106.0732,106.1378,106.0363,106.064,1100.0
2017-09-01 10:55:00,114.94,114.99,114.93,114.99,207.0,106.0917,106.1378,106.0825,106.1378,207.0
2017-09-01 11:00:00,114.91,114.94,114.87,114.94,1599.0,106.064,106.0917,106.0271,106.0917,1599.0
2017-09-01 11:05:00,114.91,115.07,114.91,114.99,7200.0,106.064,106.2117,106.064,106.1378,7200.0
2017-09-01 11:10:00,115.06,115.07,115.0,115.0,2200.0,106.2025,106.2117,106.1471,106.1471,2200.0
2017-09-01 11:15:00,114.99,115.0,114.87,114.92,2300.0,106.1378,106.1471,106.0271,106.0732,2300.0
2017-09-01 11:20:00,114.76,114.76,114.46,114.65,2506.0,105.9256,105.9256,105.6486,105.824,2506.0
2017-09-01 11:25:00,114.49,114.59,114.49,114.59,500.0,105.6763,105.7686,105.6763,105.7686,500.0
2017-09-01 11:30:00,114.54,114.83,114.53,114.81,8265.0,105.7225,105.9902,105.7133,105.9717,8265.0
2017-09-01 11:35:00,114.78,114.91,114.74,114.75,7150.0,105.944,106.064,105.9071,105.9163,7150.0
2017-09-01 11:40:00,114.81,114.82,114.78,114.78,300.0,105.9717,105.9809,105.944,105.944,300.0
2017-09-01 11:45:00,114.69,114.69,114.69,114.69,100.0,105.8609,105.8609,105.8609,105.8609,100.0
2017-09-01 11:50:00,114.66,114.78,114.66,114.78,1585.0,105.8332,105.944,105.8332,105.944,1585.0
2017-09-01 11:55:00,114.81,114.84,114.79,114.8,416.0,105.9717,105.9994,105.9532,105.9625,416.0
2017-09-01 12:00:00,114.84,114.85,114.79,114.85,500.0,105.9994,106.0086,105.9532,106.0086,500.0
2017-09-01 12:05:00,114.88,114.88,114.83,114.83,300.0,106.0363,106.0363,105.9902,105.9902,300.0
2017-09-01 12:10:00,114.81,114.93,114.81,114.93,3200.0,105.9717,106.0825,105.9717,106.0825,3200.0
2017-09-01 12:15:00,114.93,114.93,114.93,114.93,0.0,106.0825,106.0825,106.0825,106.0825,0.0
2017-09-01 12:20:00,114.9,114.9,114.8,114.89,6599.0,106.0548,106.0548,105.9625,106.0455,6599.0
2017-09-01 12:25:00,114.89,114.9,114.87,114.9,2400.0,106.0455,106.0548,106.0271,106.0548,2400.0
2017-09-01 12:30:00,114.9,114.91,114.86,114.91,1110.0,106.0548,106.064,106.0179,106.064,1110.0
2017-09-01 12:35:00,114.98,114.98,114.97,114.98,150.0,106.1286,106.1286,106.1194,106.1286,150.0
2017-09-01 12:40:00,114.96,114.96,114.93,114.94,200.0,106.1102,106.1102,106.0825,106.0917,200.0
2017-09-01 12:45:00,114.93,115.0,114.92,114.97,600.0,106.0825,106.1471,106.0732,106.1194,600.0
2017-09-01 12:50:00,115.01,115.01,114.96,114.97,1100.0,106.1563,106.1563,106.1102,106.1194,1100.0
2017-09-01 12:55:00,115.01,115.01,114.98,115.0,800.0,106.1563,106.1563,106.1286,106.1471,800.0
2017-09-01 13:00:00,115.0,115.11,115.0,115.11,1500.0,106.1471,106.2486,106.1471,106.2486,1500.0
2017-09-01 13:05:00,115.11,115.17,115.06,115.17,2810.0,106.2486,106.304,106.2025,106.304,2810.0
2017-09-01 13:10:00,115.18,115.35,115.18,115.27,2800.0,106.3132,106.4701,106.3132,106.3963,2800.0
2017-09-01 13:15:00,115.23,115.27,115.12,115.23,7800.0,106.3594,106.3963,106.2578,106.3594,7800.0
2017-09-01 13:20:00,115.24,115.24,115.13,115.16,3749.0,106.3686,106.3686,106.2671,106.2948,3749.0
2017-09-01 13:25:00,115.2,115.25,115.07,115.07,1200.0,106.3317,106.3778,106.2117,106.2117,1200.0
2017-09-01 13:30:00,115.03,115.11,115.0,115.11,600.0,106.1748,106.2486,106.1471,106.2486,600.0
2017-09-01 13:35:00,115.11,115.11,115.11,115.11,0.0,106.2486,106.2486,106.2486,106.2486,0.0
2017-09-01 13:40:00,115.07,115.15,115.03,115.11,5093.0,106.2117,106.2855,106.1748,106.2486,5093.0
2017-09-01 13:45:00,115.17,115.23,115.06,115.06,700.0,106.304,106.3594,106.2025,106.2025,700.0
2017-09-01 13:50:00,115.07,115.14,115.05,115.05,400.0,106.2117,106.2763,106.1932,106.1932,400.0
2017-09-01 13:55:00,115.05,115.05,115.05,115.05,0.0,106.1932,106.1932,106.1932,106.1932,0.0
2017-09-01 14:00:00,115.12,115.28,115.12,115.28,3200.0,106.2578,106.4055,106.2578,106.4055,3200.0
2017-09-01 14:05:00,115.31,115.31,115.21,115.27,900.0,106.4332,106.4332,106.3409,106.3963,900.0
2017-09-01 14:10:00,115.28,115.32,115.27,115.27,500.0,106.4055,106.4424,106.3963,106.3963,500.0
2017-09-01 14:15:00,115.24,115.31,115.24,115.29,600.0,106.3686,106.4332,106.3686,106.4148,600.0
2017-09-01 14:20:00,115.27,115.34,115.26,115.34,1400.0,106.3963,106.4609,106.3871,106.4609,1400.0
2017-09-01 14:25:00,115.3,115.32,115.22,115.24,4900.0,106.424,106.4424,106.3501,106.3686,4900.0
2017-09-01 14:30:00,115.21,115.3,115.19,115.3,500.0,106.3409,106.424,106.3224,106.424,500.0
2017-09-01 14:35:00,115.28,115.33,115.25,115.28,6003.0,106.4055,106.4517,106.3778,106.4055,6003.0
2017-09-01 14:40:00,115.24,115.27,115.24,115.24,600.0,106.3686,106.3963,106.3686,106.3686,600.0
2017-09-01 14:45:00,115.28,115.32,115.27,115.32,500.0,106.4055,106.4424,106.3963,106.4424,500.0
2017-09-01 14:50:00,115.39,115.71,115.3,115.71,7650.0,106.5071,106.8024,106.424,106.8024,7650.0
2017-09-01 14:55:00,115.71,115.74,115.5,115.5,12562.0,106.8024,106.8301,106.6086,106.6086,12562.0
2017-09-01 15:00:00,115.59,115.62,115.49,115.49,1202.0,106.6917,106.7193,106.5994,106.5994,1202.0
2017-09-01 15:05:00,115.54,115.6,115.48,115.55,2200.0,106.6455,106.7009,106.5901,106.6547,2200.0
2017-09-01 15:10:00,115.52,115.6,115.44,115.57,4557.0,106.627,106.7009,106.5532,106.6732,4557.0
2017-09-01 15:15:00,115.57,115.57,115.48,115.52,3800.0,106.6732,106.6732,106.5901,106.627,3800.0
2017-09-01 15:20:00,115.57,115.59,115.45,115.46,4800.0,106.6732,106.6917,106.5624,106.5717,4800.0
2017-09-01 15:25:00,115.45,115.56,115.38,115.48,4100.0,106.5624,106.664,106.4978,106.5901,4100.0
2017-09-01 15:30:00,115.46,115.57,115.44,115.52,2806.0,106.5717,106.6732,106.5532,106.627,2806.0
2017-09-01 15:35:00,115.54,115.68,115.49,115.68,4405.0,106.6455,106.7747,106.5994,106.7747,4405.0
2017-09-01 15:40:00,115.66,115.67,115.47,115.52,6782.0,106.7563,106.7655,106.5809,106.627,6782.0
2017-09-01 15:45:00,115.57,115.64,115.52,115.63,10630.0,106.6732,106.7378,106.627,106.7286,10630.0
2017-09-01 15:50:00,115.64,115.77,115.14,115.38,27595.0,106.7378,106.8578,106.2763,106.4978,27595.0
2017-09-01 15:55:00,115.38,115.54,115.35,115.36,13358.0,106.4978,106.6455,106.4701,106.4794,13358.0
2017-09-05 09:30:00,115.16,115.44,115.11,115.11,7807.0,106.2948,106.5532,106.2486,106.2486,7807.0
2017-09-05 09:35:00,115.36,115.36,114.67,114.67,1493.0,106.4794,106.4794,105.8425,105.8425,1493.0
2017-09-05 09:40:00,114.72,115.21,114.63,115.21,2648.0,105.8886,106.3409,105.8056,106.3409,2648.0
2017-09-05 09:45:00,115.15,115.32,114.86,115.15,3105.0,106.2855,106.4424,106.0179,106.2855,3105.0
2017-09-05 09:50:00,115.32,115.48,115.18,115.31,1014.0,106.4424,106.5901,106.3132,106.4332,1014.0
2017-09-05 09:55:00,115.26,115.26,115.04,115.04,1500.0,106.3871,106.3871,106.184,106.184,1500.0
2017-09-05 10:00:00,115.0,115.01,114.65,114.66,3850.0,106.1471,106.1563,105.824,105.8332,3850.0
2017-09-05 10:05:00,114.68,115.19,114.63,114.92,3220.0,105.8517,106.3224,105.8056,106.0732,3220.0
2017-09-05 10:10:00,114.91,114.91,114.91,114.91,100.0,106.064,106.064,106.064,106.064,100.0
2017-09-05 10:15:00,115.13,115.13,114.89,114.89,2200.0,106.2671,106.2671,106.0455,106.0455,2200.0
2017-09-05 10:20:00,114.84,114.84,114.73,114.77,2300.0,105.9994,105.9994,105.8979,105.9348,2300.0
2017-09-05 10:25:00,114.71,114.72,114.14,114.57,2318.0,105.8794,105.8886,105.3533,105.7502,2318.0
2017-09-05 10:30:00,114.57,114.58,114.5,114.5,400.0,105.7502,105.7594,105.6856,105.6856,400.0
2017-09-05 10:35:00,114.48,114.8,114.39,114.4,4254.0,105.6671,105.9625,105.584,105.5933,4254.0
2017-09-05 10:40:00,114.44,114.52,114.41,114.49,2100.0,105.6302,105.704,105.6025,105.6763,2100.0
2017-09-05 10:45:00,114.48,114.56,114.48,114.55,1037.0,105.6671,105.7409,105.6671,105.7317,1037.0
2017-09-05 10:50:00,114.51,114.63,114.51,114.58,1200.0,105.6948,105.8056,105.6948,105.7594,1200.0
2017-09-05 10:55:00,114.53,114.68,114.51,114.6,1600.0,105.7133,105.8517,105.6948,105.7779,1600.0
2017-09-05 11:00:00,114.61,114.67,114.61,114.67,400.0,105.7871,105.8425,105.7871,105.8425,400.0
2017-09-05 11:05:00,114.77,114.77,114.59,114.62,1800.0,105.9348,105.9348,105.7686,105.7963,1800.0
2017-09-05 11:10:00,114.6,114.64,114.55,114.59,400.0,105.7779,105.8148,105.7317,105.7686,400.0
2017-09-05 11:15:00,114.56,114.58,114.52,114.57,1801.0,105.7409,105.7594,105.704,105.7502,1801.0
2017-09-05 11:20:00,114.52,114.52,114.28,114.28,1000.0,105.704,105.704,105.4825,105.4825,1000.0
2017-09-05 11:25:00,114.31,114.34,114.29,114.29,300.0,105.5102,105.5379,105.4917,105.4917,300.0
2017-09-05 11:30:00,114.32,114.36,114.31,114.32,1100.0,105.5194,105.5563,105.5102,105.5194,1100.0
2017-09-05 11:35:00,114.34,114.36,114.3,114.3,1300.0,105.5379,105.5563,105.501,105.501,1300.0
2017-09-05 11:40:00,114.37,114.38,114.28,114.28,3450.0,105.5656,105.5748,105.4825,105.4825,3450.0
2017-09-05 11:45:00,114.2,114.23,114.01,114.07,3400.0,105.4087,105.4364,105.2333,105.2887,3400.0
2017-09-05 11:50:00,114.1,114.18,114.06,114.06,1200.0,105.3164,105.3902,105.2794,105.2794,1200.0
2017-09-05 11:55:00,114.09,114.09,113.97,114.04,1600.0,105.3071,105.3071,105.1964,105.261,1600.0
2017-09-05 12:00:00,114.0,114.03,113.73,113.77,4101.0,105.2241,105.2517,104.9748,105.0118,4101.0
2017-09-05 12:05:00,113.75,113.75,113.5,113.52,1200.0,104.9933,104.9933,104.7625,104.781,1200.0
2017-09-05 12:10:00,113.5,113.64,113.49,113.52,2500.0,104.7625,104.8918,104.7533,104.781,2500.0
2017-09-05 12:15:00,113.51,113.58,113.46,113.51,2200.0,104.7718,104.8364,104.7256,104.7718,2200.0
2017-09-05 12:20:00,113.5,113.59,113.46,113.5,1985.0,104.7625,104.8456,104.7256,104.7625,1985.0
2017-09-05 12:25:00,113.53,113.53,113.24,113.25,2100.0,104.7902,104.7902,104.5226,104.5318,2100.0
2017-09-05 12:30:00,113.33,113.38,113.29,113.38,1000.0,104.6056,104.6518,104.5687,104.6518,1000.0
2017-09-05 12:35:00,113.27,113.34,113.17,113.25,4977.0,104.5503,104.6149,104.458,104.5318,4977.0
2017-09-05 12:40:00,113.24,113.27,113.22,113.27,1400.0,104.5226,104.5503,104.5041,104.5503,1400.0
2017-09-05 12:45:00,113.27,113.33,113.14,113.14,3302.0,104.5503,104.6056,104.4303,104.4303,3302.0
2017-09-05 12:50:00,113.18,113.29,113.14,113.25,2424.0,104.4672,104.5687,104.4303,104.5318,2424.0
2017-09-05 12:55:00,113.24,113.37,113.14,113.37,1460.0,104.5226,104.6426,104.4303,104.6426,1460.0
2017-09-05 13:00:00,113.36,113.36,113.11,113.11,2140.0,104.6333,104.6333,104.4026,104.4026,2140.0
2017-09-05 13:05:00,113.06,113.11,112.86,113.11,1735.0,104.3564,104.4026,104.1718,104.4026,1735.0
2017-09-05 13:10:00,113.13,113.14,112.9,112.91,1665.0,104.421,104.4303,104.2087,104.218,1665.0
2017-09-05 13:15:00,113.06,113.3,112.88,113.23,2300.0,104.3564,104.5779,104.1903,104.5133,2300.0
2017-09-05 13:20:00,113.21,113.26,113.12,113.16,1600.0,104.4949,104.541,104.4118,104.4487,1600.0
2017-09-05 13:25:00,113.22,113.22,113.05,113.12,2573.0,104.5041,104.5041,104.3472,104.4118,2573.0
2017-09-05 13:30:00,113.16,113.28,113.09,113.09,4484.0,104.4487,104.5595,104.3841,104.3841,4484.0
2017-09-05 13:35:00,113.11,113.28,113.06,113.23,3909.0,104.4026,104.5595,104.3564,104.5133,3909.0
2017-09-05 13:40:00,113.27,113.31,113.18,113.27,3999.0,104.5503,104.5872,104.4672,104.5503,3999.0
2017-09-05 13:45:00,113.35,113.69,113.31,113.39,1831.0,104.6241,104.9379,104.5872,104.661,1831.0
2017-09-05 13:50:00,113.39,113.41,113.32,113.41,1100.0,104.661,104.6795,104.5964,104.6795,1100.0
2017-09-05 13:55:00,113.36,113.37,113.3,113.36,1300.0,104.6333,104.6426,104.5779,104.6333,1300.0
2017-09-05 14:00:00,113.3,113.3,113.12,113.16,1707.0,104.5779,104.5779,104.4118,104.4487,1707.0
2017-09-05 14:05:00,113.18,113.44,113.18,113.3,3800.0,104.4672,104.7072,104.4672,104.5779,3800.0
2017-09-05 14:10:00,113.31,113.38,113.24,113.36,1600.0,104.5872,104.6518,104.5226,104.6333,1600.0
2017-09-05 14:15:00,113.24,113.36,113.24,113.36,875.0,104.5226,104.6333,104.5226,104.6333,875.0
2017-09-05 14:20:00,113.29,113.39,113.29,113.34,1500.0,104.5687,104.661,104.5687,104.6149,1500.0
2017-09-05 14:25:00,113.36,113.42,113.3,113.4,1300.0,104.6333,104.6887,104.5779,104.6702,1300.0
2017-09-05 14:30:00,113.42,113.47,113.38,113.38,2460.0,104.6887,104.7349,104.6518,104.6518,2460.0
2017-09-05 14:35:00,113.43,113.48,113.39,113.44,1100.0,104.6979,104.7441,104.661,104.7072,1100.0
2017-09-05 14:40:00,113.4,113.45,113.35,113.37,880.0,104.6702,104.7164,104.6241,104.6426,880.0
2017-09-05 14:45:00,113.38,113.41,113.32,113.36,2300.0,104.6518,104.6795,104.5964,104.6333,2300.0
2017-09-05 14:50:00,113.32,113.32,113.24,113.25,1140.0,104.5964,104.5964,104.5226,104.5318,1140.0
2017-09-05 14:55:00,113.29,113.3,113.24,113.29,1000.0,104.5687,104.5779,104.5226,104.5687,1000.0
2017-09-05 15:00:00,113.26,113.31,113.23,113.27,1300.0,104.541,104.5872,104.5133,104.5503,1300.0
2017-09-05 15:05:00,113.24,113.25,113.11,113.19,3580.0,104.5226,104.5318,104.4026,104.4764,3580.0
2017-09-05 15:10:00,113.23,113.25,113.17,113.22,1487.0,104.5133,104.5318,104.458,104.5041,1487.0
2017-09-05 15:15:00,113.25,113.28,113.2,113.25,2233.0,104.5318,104.5595,104.4856,104.5318,2233.0
2017-09-05 15:20:00,113.22,113.23,113.06,113.07,2996.0,104.5041,104.5133,104.3564,104.3657,2996.0
2017-09-05 15:25:00,113.07,113.21,113.06,113.18,1300.0,104.3657,104.4949,104.3564,104.4672,1300.0
2017-09-05 15:30:00,113.2,113.34,113.19,113.33,3425.0,104.4856,104.6149,104.4764,104.6056,3425.0
2017-09-05 15:35:00,113.33,113.33,113.23,113.23,2669.0,104.6056,104.6056,104.5133,104.5133,2669.0
2017-09-05 15:40:00,113.26,113.26,113.17,113.2,2985.0,104.541,104.541,104.458,104.4856,2985.0
2017-09-05 15:45:00,113.24,113.31,113.2,113.31,5633.0,104.5226,104.5872,104.4856,104.5872,5633.0
2017-09-05 15:50:00,113.31,113.31,113.24,113.26,6780.0,104.5872,104.5872,104.5226,104.541,6780.0
2017-09-05 15:55:00,113.31,113.32,113.12,113.13,38575.0,104.5872,104.5964,104.4118,104.421,38575.0
2017-09-06 09:30:00,113.47,113.54,113.45,113.52,7323.0,104.7349,104.7995,104.7164,104.781,7323.0
2017-09-06 09:35:00,113.46,113.75,113.16,113.31,6244.0,104.7256,104.9933,104.4487,104.5872,6244.0
2017-09-06 09:40:00,113.36,113.36,113.28,113.28,200.0,104.6333,104.6333,104.5595,104.5595,200.0
2017-09-06 09:45:00,113.38,113.42,113.2,113.25,20500.0,104.6518,104.6887,104.4856,104.5318,20500.0
2017-09-06 09:50:00,113.01,113.16,113.0,113.04,900.0,104.3103,104.4487,104.301,104.338,900.0
2017-09-06 09:55:00,113.07,113.1,112.89,112.94,1700.0,104.3657,104.3933,104.1995,104.2457,1700.0
2017-09-06 10:00:00,113.08,113.08,112.84,112.84,1800.0,104.3749,104.3749,104.1534,104.1534,1800.0
2017-09-06 10:05:00,112.61,112.95,112.57,112.95,2620.0,103.9411,104.2549,103.9041,104.2549,2620.0
2017-09-06 10:10:00,112.78,112.95,112.78,112.95,200.0,104.098,104.2549,104.098,104.2549,200.0
2017-09-06 10:15:00,112.96,112.96,112.83,112.94,800.0,104.2641,104.2641,104.1441,104.2457,800.0
2017-09-06 10:20:00,112.82,113.0,112.82,113.0,1600.0,104.1349,104.301,104.1349,104.301,1600.0
2017-09-06 10:25:00,113.03,113.09,113.03,113.09,1400.0,104.3287,104.3841,104.3287,104.3841,1400.0
2017-09-06 10:30:00,112.98,113.05,112.9,112.9,1250.0,104.2826,104.3472,104.2087,104.2087,1250.0
2017-09-06 10:35:00,112.97,112.99,112.77,112.84,5654.0,104.2733,104.2918,104.0887,104.1534,5654.0
2017-09-06 10:40:00,112.82,112.87,112.76,112.85,2000.0,104.1349,104.181,104.0795,104.1626,2000.0
2017-09-06 10:45:00,112.75,112.76,112.52,112.76,2100.0,104.0703,104.0795,103.858,104.0795,2100.0
2017-09-06 10:50:00,112.71,112.72,112.71,112.72,500.0,104.0334,104.0426,104.0334,104.0426,500.0
2017-09-06 10:55:00,112.66,112.73,112.63,112.69,901.0,103.9872,104.0518,103.9595,104.0149,901.0
2017-09-06 11:00:00,112.74,112.75,112.61,112.62,3800.0,104.0611,104.0703,103.9411,103.9503,3800.0
2017-09-06 11:05:00,112.57,112.58,112.38,112.38,3358.0,103.9041,103.9134,103.7288,103.7288,3358.0
2017-09-06 11:10:00,112.47,112.47,112.34,112.4,600.0,103.8118,103.8118,103.6918,103.7472,600.0
2017-09-06 11:15:00,112.42,112.42,112.37,112.37,500.0,103.7657,103.7657,103.7195,103.7195,500.0
2017-09-06 11:20:00,112.38,112.48,112.38,112.47,3203.0,103.7288,103.8211,103.7288,103.8118,3203.0
2017-09-06 11:25:00,112.48,112.61,112.46,112.61,2300.0,103.8211,103.9411,103.8026,103.9411,2300.0
2017-09-06 11:30:00,112.54,112.54,112.28,112.33,2812.0,103.8765,103.8765,103.6365,103.6826,2812.0
2017-09-06 11:35:00,112.35,112.35,112.25,112.28,1000.0,103.7011,103.7011,103.6088,103.6365,1000.0
2017-09-06 11:40:00,112.28,112.31,112.15,112.19,1320.0,103.6365,103.6642,103.5165,103.5534,1320.0
2017-09-06 11:45:00,112.19,112.19,111.85,111.96,3616.0,103.5534,103.5534,103.2396,103.3411,3616.0
2017-09-06 11:50:00,111.98,112.04,111.96,111.96,1300.0,103.3596,103.4149,103.3411,103.3411,1300.0
2017-09-06 11:55:00,111.99,112.01,111.95,111.97,3101.0,103.3688,103.3873,103.3319,103.3503,3101.0
2017-09-06 12:00:00,111.96,111.99,111.75,111.77,3511.0,103.3411,103.3688,103.1473,103.1657,3511.0
2017-09-06 12:05:00,111.78,111.86,111.69,111.74,2102.0,103.175,103.2488,103.0919,103.138,2102.0
2017-09-06 12:10:00,111.75,111.83,111.75,111.78,4601.0,103.1473,103.2211,103.1473,103.175,4601.0
2017-09-06 12:15:00,111.76,111.88,111.72,111.83,1797.0,103.1565,103.2673,103.1196,103.2211,1797.0
2017-09-06 12:20:00,111.87,111.87,111.77,111.78,1295.0,103.258,103.258,103.1657,103.175,1295.0
2017-09-06 12:25:00,111.83,111.86,111.81,111.84,500.0,103.2211,103.2488,103.2026,103.2303,500.0
2017-09-06 12:30:00,111.87,111.94,111.83,111.89,2100.0,103.258,103.3226,103.2211,103.2765,2100.0
2017-09-06 12:35:00,111.94,111.97,111.81,111.95,2725.0,103.3226,103.3503,103.2026,103.3319,2725.0
2017-09-06 12:40:00,111.94,111.95,111.77,111.82,3924.0,103.3226,103.3319,103.1657,103.2119,3924.0
2017-09-06 12:45:00,111.82,111.82,111.58,111.58,3654.0,103.2119,103.2119,102.9904,102.9904,3654.0
2017-09-06 12:50:00,111.58,111.63,111.5,111.55,1200.0,102.9904,103.0365,102.9165,102.9627,1200.0
2017-09-06 12:55:00,111.66,111.71,111.6,111.6,3700.0,103.0642,103.1103,103.0088,103.0088,3700.0
2017-09-06 13:00:00,111.62,111.7,111.62,111.69,4556.0,103.0273,103.1011,103.0273,103.0919,4556.0
2017-09-06 13:05:00,111.68,111.93,111.68,111.71,5410.0,103.0827,103.3134,103.0827,103.1103,5410.0
2017-09-06 13:10:00,111.64,111.8,111.64,111.68,2400.0,103.0457,103.1934,103.0457,103.0827,2400.0
2017-09-06 13:15:00,111.8,111.82,111.69,111.82,3600.0,103.1934,103.2119,103.0919,103.2119,3600.0
2017-09-06 13:20:00,111.87,111.87,111.75,111.75,1287.0,103.258,103.258,103.1473,103.1473,1287.0
2017-09-06 13:25:00,111.76,111.79,111.72,111.72,1200.0,103.1565,103.1842,103.1196,103.1196,1200.0
2017-09-06 13:30:00,111.81,111.9,111.76,111.76,6754.0,103.2026,103.2857,103.1565,103.1565,6754.0
2017-09-06 13:35:00,111.76,111.8,111.55,111.64,1995.0,103.1565,103.1934,102.9627,103.0457,1995.0
2017-09-06 13:40:00,111.69,111.75,111.45,111.49,28700.0,103.0919,103.1473,102.8704,102.9073,28700.0
2017-09-06 13:45:00,111.6,111.72,111.57,111.62,3375.0,103.0088,103.1196,102.9811,103.0273,3375.0
2017-09-06 13:50:00,111.58,111.94,111.58,111.8,1700.0,102.9904,103.3226,102.9904,103.1934,1700.0
2017-09-06 13:55:00,111.94,112.1,111.94,112.09,1300.0,103.3226,103.4703,103.3226,103.4611,1300.0
2017-09-06 14:00:00,112.05,112.1,112.0,112.1,1100.0,103.4242,103.4703,103.378,103.4703,1100.0
2017-09-06 14:05:00,112.13,112.13,111.95,112.01,3068.0,103.498,103.498,103.3319,103.3873,3068.0
2017-09-06 14:10:00,112.09,112.09,111.83,111.83,1600.0,103.4611,103.4611,103.2211,103.2211,1600.0
2017-09-06 14:15:00,111.86,112.01,111.86,111.96,2400.0,103.2488,103.3873,103.2488,103.3411,2400.0
2017-09-06 14:20:00,112.11,112.25,111.93,112.25,2500.0,103.4796,103.6088,103.3134,103.6088,2500.0
2017-09-06 14:25:00,112.12,112.15,112.0,112.03,1800.0,103.4888,103.5165,103.378,103.4057,1800.0
2017-09-06 14:30:00,112.14,112.26,111.99,112.24,3000.0,103.5072,103.618,103.3688,103.5995,3000.0
2017-09-06 14:35:00,112.09,112.3,112.08,112.25,2873.0,103.4611,103.6549,103.4519,103.6088,2873.0
2017-09-06 14:40:00,112.18,112.18,112.05,112.17,900.0,103.5442,103.5442,103.4242,103.5349,900.0
2017-09-06 14:45:00,112.17,112.18,112.1,112.15,1910.0,103.5349,103.5442,103.4703,103.5165,1910.0
2017-09-06 14:50:00,112.1,112.18,112.01,112.02,1200.0,103.4703,103.5442,103.3873,103.3965,1200.0
2017-09-06 14:55:00,112.08,112.14,112.02,112.12,2850.0,103.4519,103.5072,103.3965,103.4888,2850.0
2017-09-06 15:00:00,112.11,112.19,112.08,112.09,2100.0,103.4796,103.5534,103.4519,103.4611,2100.0
2017-09-06 15:05:00,112.12,112.28,112.11,112.27,2607.0,103.4888,103.6365,103.4796,103.6272,2607.0
2017-09-06 15:10:00,112.3,112.35,112.25,112.3,2000.0,103.6549,103.7011,103.6088,103.6549,2000.0
2017-09-06 15:15:00,112.32,112.32,112.21,112.21,2101.0,103.6734,103.6734,103.5719,103.5719,2101.0
2017-09-06 15:20:00,112.26,112.44,112.21,112.44,3527.0,103.618,103.7841,103.5719,103.7841,3527.0
2017-09-06 15:25:00,112.4,112.43,112.33,112.38,3700.0,103.7472,103.7749,103.6826,103.7288,3700.0
2017-09-06 15:30:00,112.41,112.41,112.26,112.27,2003.0,103.7565,103.7565,103.618,103.6272,2003.0
2017-09-06 15:35:00,112.27,112.38,112.24,112.31,4413.0,103.6272,103.7288,103.5995,103.6642,4413.0
2017-09-06 15:40:00,112.39,112.43,112.32,112.33,4419.0,103.738,103.7749,103.6734,103.6826,4419.0
2017-09-06 15:45:00,112.35,112.37,112.2,112.2,9906.0,103.7011,103.7195,103.5626,103.5626,9906.0
2017-09-06 15:50:00,112.2,112.2,112.06,112.06,6876.0,103.5626,103.5626,103.4334,103.4334,6876.0
2017-09-06 15:55:00,112.06,112.18,111.92,112.14,19183.0,103.4334,103.5442,103.3042,103.5072,19183.0
2017-09-07 09:30:00,112.37,112.52,112.37,112.51,2099.0,103.7195,103.858,103.7195,103.8488,2099.0
2017-09-07 09:35:00,112.39,112.41,112.29,112.29,700.0,103.738,103.7565,103.6457,103.6457,700.0
2017-09-07 09:40:00,112.26,112.63,112.26,112.63,1791.0,103.618,103.9595,103.618,103.9595,1791.0
2017-09-07 09:45:00,112.57,112.62,112.36,112.62,1917.0,103.9041,103.9503,103.7103,103.9503,1917.0
2017-09-07 09:50:00,112.64,112.64,112.26,112.37,2200.0,103.9688,103.9688,103.618,103.7195,2200.0
2017-09-07 09:55:00,112.52,112.53,112.41,112.52,903.0,103.858,103.8672,103.7565,103.858,903.0
2017-09-07 10:00:00,112.64,112.91,112.22,112.91,6989.0,103.9688,104.218,103.5811,104.218,6989.0
2017-09-07 10:05:00,112.9,112.96,112.44,112.63,5126.0,104.2087,104.2641,103.7841,103.9595,5126.0
2017-09-07 10:10:00,112.51,112.6,112.16,112.16,3600.0,103.8488,103.9318,103.5257,103.5257,3600.0
2017-09-07 10:15:00,112.26,112.57,112.26,112.36,2573.0,103.618,103.9041,103.618,103.7103,2573.0
2017-09-07 10:20:00,112.44,112.44,112.24,112.39,800.0,103.7841,103.7841,103.5995,103.738,800.0
2017-09-07 10:25:00,112.42,112.45,112.23,112.34,6408.0,103.7657,103.7934,103.5903,103.6918,6408.0
2017-09-07 10:30:00,112.41,112.56,112.16,112.48,4839.0,103.7565,103.8949,103.5257,103.8211,4839.0
2017-09-07 10:35:00,112.55,112.81,112.47,112.59,1600.0,103.8857,104.1257,103.8118,103.9226,1600.0
2017-09-07 10:40:00,112.75,112.92,112.75,112.92,340.0,104.0703,104.2272,104.0703,104.2272,340.0
2017-09-07 10:45:00,112.86,112.98,112.86,112.96,3300.0,104.1718,104.2826,104.1718,104.2641,3300.0
2017-09-07 10:50:00,112.94,112.95,112.82,112.93,1000.0,104.2457,104.2549,104.1349,104.2364,1000.0
2017-09-07 10:55:00,112.88,112.92,112.84,112.84,300.0,104.1903,104.2272,104.1534,104.1534,300.0
2017-09-07 11:00:00,112.9,113.04,112.88,113.0,5102.0,104.2087,104.338,104.1903,104.301,5102.0
2017-09-07 11:05:00,113.05,113.05,112.88,112.88,2400.0,104.3472,104.3472,104.1903,104.1903,2400.0
2017-09-07 11:10:00,112.87,112.87,112.59,112.8,1000.0,104.181,104.181,103.9226,104.1164,1000.0
2017-09-07 11:15:00,112.71,112.88,112.65,112.65,4742.0,104.0334,104.1903,103.978,103.978,4742.0
2017-09-07 11:20:00,112.65,112.87,112.47,112.54,3600.0,103.978,104.181,103.8118,103.8765,3600.0
2017-09-07 11:25:00,112.67,112.93,112.63,112.68,2300.0,103.9964,104.2364,103.9595,104.0057,2300.0
2017-09-07 11:30:00,112.75,112.8,112.51,112.71,11684.0,104.0703,104.1164,103.8488,104.0334,11684.0
2017-09-07 11:35:00,112.71,112.95,112.66,112.8,7518.0,104.0334,104.2549,103.9872,104.1164,7518.0
2017-09-07 11:40:00,112.79,112.79,112.43,112.73,2745.0,104.1072,104.1072,103.7749,104.0518,2745.0
2017-09-07 11:45:00,112.68,112.83,112.65,112.77,2328.0,104.0057,104.1441,103.978,104.0887,2328.0
2017-09-07 11:50:00,112.84,113.0,112.79,112.98,900.0,104.1534,104.301,104.1072,104.2826,900.0
2017-09-07 11:55:00,113.05,113.05,112.85,112.89,4628.0,104.3472,104.3472,104.1626,104.1995,4628.0
2017-09-07 12:00:00,112.86,113.2,112.61,112.93,8522.0,104.1718,104.4856,103.9411,104.2364,8522.0
2017-09-07 12:05:00,112.89,112.99,112.8,112.96,3481.0,104.1995,104.2918,104.1164,104.2641,3481.0
2017-09-07 12:10:00,112.86,112.92,112.82,112.82,500.0,104.1718,104.2272,104.1349,104.1349,500.0
2017-09-07 12:15:00,112.81,112.97,112.81,112.97,2822.0,104.1257,104.2733,104.1257,104.2733,2822.0
2017-09-07 12:20:00,112.96,112.96,112.73,112.84,3044.0,104.2641,104.2641,104.0518,104.1534,3044.0
2017-09-07 12:25:00,112.93,113.08,112.9,113.08,6181.0,104.2364,104.3749,104.2087,104.3749,6181.0
2017-09-07 12:30:00,113.1,113.1,113.1,113.1,100.0,104.3933,104.3933,104.3933,104.3933,100.0
2017-09-07 12:35:00,113.01,113.07,112.97,113.05,400.0,104.3103,104.3657,104.2733,104.3472,400.0
2017-09-07 12:40:00,112.99,113.33,112.99,113.33,3266.0,104.2918,104.6056,104.2918,104.6056,3266.0
2017-09-07 12:45:00,113.2,113.38,113.2,113.38,1685.0,104.4856,104.6518,104.4856,104.6518,1685.0
2017-09-07 12:50:00,113.32,113.41,112.99,113.11,11052.0,104.5964,104.6795,104.2918,104.4026,11052.0
2017-09-07 12:55:00,113.06,113.28,112.98,113.25,1500.0,104.3564,104.5595,104.2826,104.5318,1500.0
2017-09-07 13:00:00,113.25,113.25,113.25,113.25,0.0,104.5318,104.5318,104.5318,104.5318,0.0
2017-09-07 13:05:00,113.21,113.23,113.15,113.23,2280.0,104.4949,104.5133,104.4395,104.5133,2280.0
2017-09-07 13:10:00,113.23,113.59,113.23,113.28,7172.0,104.5133,104.8456,104.5133,104.5595,7172.0
2017-09-07 13:15:00,113.28,113.28,113.28,113.28,0.0,104.5595,104.5595,104.5595,104.5595,0.0
2017-09-07 13:20:00,113.33,113.45,113.33,113.45,4400.0,104.6056,104.7164,104.6056,104.7164,4400.0
2017-09-07 13:25:00,113.34,113.46,113.33,113.45,900.0,104.6149,104.7256,104.6056,104.7164,900.0
2017-09-07 13:30:00,113.47,113.47,113.47,113.47,100.0,104.7349,104.7349,104.7349,104.7349,100.0
2017-09-07 13:35:00,113.37,113.92,113.37,113.92,9400.0,104.6426,105.1502,104.6426,105.1502,9400.0
2017-09-07 13:40:00,113.82,113.83,113.4,113.65,13505.0,105.0579,105.0671,104.6702,104.901,13505.0
2017-09-07 13:45:00,113.64,113.79,113.64,113.71,600.0,104.8918,105.0302,104.8918,104.9564,600.0
2017-09-07 13:50:00,113.72,113.78,113.72,113.78,200.0,104.9656,105.021,104.9656,105.021,200.0
2017-09-07 13:55:00,113.75,113.75,113.66,113.72,700.0,104.9933,104.9933,104.9102,104.9656,700.0
2017-09-07 14:00:00,113.69,113.79,113.68,113.78,2000.0,104.9379,105.0302,104.9287,105.021,2000.0
2017-09-07 14:05:00,113.82,113.83,113.58,113.77,3881.0,105.0579,105.0671,104.8364,105.0118,3881.0
2017-09-07 14:10:00,113.66,113.79,113.62,113.74,1469.0,104.9102,105.0302,104.8733,104.9841,1469.0
2017-09-07 14:15:00,113.71,113.76,113.7,113.76,840.0,104.9564,105.0025,104.9472,105.0025,840.0
2017-09-07 14:20:00,113.79,113.81,113.69,113.69,1600.0,105.0302,105.0487,104.9379,104.9379,1600.0
2017-09-07 14:25:00,113.73,113.85,113.73,113.79,1849.0,104.9748,105.0856,104.9748,105.0302,1849.0
2017-09-07 14:30:00,113.79,113.79,113.63,113.63,4035.0,105.0302,105.0302,104.8825,104.8825,4035.0
2017-09-07 14:35:00,113.73,113.87,113.73,113.86,2459.0,104.9748,105.1041,104.9748,105.0948,2459.0
2017-09-07 14:40:00,113.88,113.89,113.84,113.89,1400.0,105.1133,105.1225,105.0764,105.1225,1400.0
2017-09-07 14:45:00,113.9,113.91,113.85,113.86,2423.0,105.1318,105.141,105.0856,105.0948,2423.0
2017-09-07 14:50:00,113.85,113.91,113.72,113.9,2552.0,105.0856,105.141,104.9656,105.1318,2552.0
2017-09-07 14:55:00,113.88,113.9,113.81,113.87,1214.0,105.1133,105.1318,105.0487,105.1041,1214.0
2017-09-07 15:00:00,113.9,113.92,113.89,113.9,1252.0,105.1318,105.1502,105.1225,105.1318,1252.0
2017-09-07 15:05:00,113.87,113.98,113.82,113.91,2100.0,105.1041,105.2056,105.0579,105.141,2100.0
2017-09-07 15:10:00,113.96,113.97,113.81,113.88,2239.0,105.1871,105.1964,105.0487,105.1133,2239.0
2017-09-07 15:15:00,113.87,114.0,113.87,113.96,1100.0,105.1041,105.2241,105.1041,105.1871,1100.0
2017-09-07 15:20:00,113.87,113.89,113.6,113.68,5999.0,105.1041,105.1225,104.8549,104.9287,5999.0
2017-09-07 15:25:00,113.69,113.71,113.68,113.69,1739.0,104.9379,104.9564,104.9287,104.9379,1739.0
2017-09-07 15:30:00,113.7,113.72,113.61,113.71,4314.0,104.9472,104.9656,104.8641,104.9564,4314.0
2017-09-07 15:35:00,113.7,113.92,113.7,113.92,4500.0,104.9472,105.1502,104.9472,105.1502,4500.0
2017-09-07 15:40:00,113.78,114.02,113.78,113.93,5938.0,105.021,105.2425,105.021,105.1594,5938.0
2017-09-07 15:45:00,114.04,114.12,113.91,113.91,4334.0,105.261,105.3348,105.141,105.141,4334.0
2017-09-07 15:50:00,113.91,113.98,113.88,113.96,4803.0,105.141,105.2056,105.1133,105.1871,4803.0
2017-09-07 15:55:00,113.98,114.03,113.89,114.03,11361.0,105.2056,105.2517,105.1225,105.2517,11361.0
2017-09-08 09:30:00,113.62,113.62,113.49,113.5,2116.0,104.8733,104.8733,104.7533,104.7625,2116.0
2017-09-08 09:35:00,113.58,114.0,113.53,114.0,1958.0,104.8364,105.2241,104.7902,105.2241,1958.0
2017-09-08 09:40:00,114.0,114.49,114.0,114.49,1408.0,105.2241,105.6763,105.2241,105.6763,1408.0
2017-09-08 09:45:00,114.47,114.47,114.38,114.46,500.0,105.6579,105.6579,105.5748,105.6486,500.0
2017-09-08 09:50:00,114.45,114.55,114.22,114.25,2586.0,105.6394,105.7317,105.4271,105.4548,2586.0
2017-09-08 09:55:00,114.24,114.45,114.19,114.24,1500.0,105.4456,105.6394,105.3994,105.4456,1500.0
2017-09-08 10:00:00,114.46,114.78,114.46,114.76,1400.0,105.6486,105.944,105.6486,105.9256,1400.0
2017-09-08 10:05:00,114.87,115.1,114.75,114.91,4100.0,106.0271,106.2394,105.9163,106.064,4100.0
2017-09-08 10:10:00,114.81,115.2,114.79,115.2,4900.0,105.9717,106.3317,105.9532,106.3317,4900.0
2017-09-08 10:15:00,115.13,115.13,114.82,115.03,3572.0,106.2671,106.2671,105.9809,106.1748,3572.0
2017-09-08 10:20:00,115.1,115.22,115.08,115.22,1325.0,106.2394,106.3501,106.2209,106.3501,1325.0
2017-09-08 10:25:00,115.28,115.39,115.23,115.3,3600.0,106.4055,106.5071,106.3594,106.424,3600.0
2017-09-08 10:30:00,115.3,115.4,115.11,115.12,8850.0,106.424,106.5163,106.2486,106.2578,8850.0
2017-09-08 10:35:00,115.13,115.27,115.07,115.27,1200.0,106.2671,106.3963,106.2117,106.3963,1200.0
2017-09-08 10:40:00,115.29,115.53,115.19,115.22,4200.0,106.4148,106.6363,106.3224,106.3501,4200.0
2017-09-08 10:45:00,115.3,115.59,115.24,115.54,3826.0,106.424,106.6917,106.3686,106.6455,3826.0
2017-09-08 10:50:00,115.53,115.59,115.2,115.5,3500.0,106.6363,106.6917,106.3317,106.6086,3500.0
2017-09-08 10:55:00,115.51,115.93,115.42,115.91,5213.0,106.6178,107.0055,106.5347,106.987,5213.0
2017-09-08 11:00:00,115.63,115.73,115.4,115.48,5600.0,106.7286,106.8209,106.5163,106.5901,5600.0
2017-09-08 11:05:00,115.54,115.54,115.45,115.46,200.0,106.6455,106.6455,106.5624,106.5717,200.0
2017-09-08 11:10:00,115.48,115.52,115.39,115.46,1100.0,106.5901,106.627,106.5071,106.5717,1100.0
2017-09-08 11:15:00,115.44,115.44,115.23,115.31,2250.0,106.5532,106.5532,106.3594,106.4332,2250.0
2017-09-08 11:20:00,115.35,115.39,115.27,115.29,1650.0,106.4701,106.5071,106.3963,106.4148,1650.0
2017-09-08 11:25:00,115.44,115.54,115.23,115.23,2800.0,106.5532,106.6455,106.3594,106.3594,2800.0
2017-09-08 11:30:00,115.47,115.47,115.32,115.36,1600.0,106.5809,106.5809,106.4424,106.4794,1600.0
2017-09-08 11:35:00,115.33,115.42,115.32,115.4,700.0,106.4517,106.5347,106.4424,106.5163,700.0
2017-09-08 11:40:00,115.47,115.62,115.47,115.61,2700.0,106.5809,106.7193,106.5809,106.7101,2700.0
2017-09-08 11:45:00,115.65,115.68,115.61,115.63,1400.0,106.747,106.7747,106.7101,106.7286,1400.0
2017-09-08 11:50:00,115.63,115.67,115.38,115.45,3200.0,106.7286,106.7655,106.4978,106.5624,3200.0
2017-09-08 11:55:00,115.37,115.49,115.22,115.22,2500.0,106.4886,106.5994,106.3501,106.3501,2500.0
2017-09-08 12:00:00,115.27,115.33,115.22,115.29,1400.0,106.3963,106.4517,106.3501,106.4148,1400.0
2017-09-08 12:05:00,115.29,115.35,115.24,115.29,900.0,106.4148,106.4701,106.3686,106.4148,900.0
2017-09-08 12:10:00,115.22,115.23,115.14,115.18,1800.0,106.3501,106.3594,106.2763,106.3132,1800.0
2017-09-08 12:15:00,115.2,115.25,115.16,115.2,1400.0,106.3317,106.3778,106.2948,106.3317,1400.0
2017-09-08 12:20:00,115.23,115.24,115.17,115.18,500.0,106.3594,106.3686,106.304,106.3132,500.0
2017-09-08 12:25:00,115.16,115.39,115.11,115.39,1100.0,106.2948,106.5071,106.2486,106.5071,1100.0
2017-09-08 12:30:00,115.52,115.52,115.39,115.49,600.0,106.627,106.627,106.5071,106.5994,600.0
2017-09-08 12:35:00,115.48,115.68,115.47,115.63,6729.0,106.5901,106.7747,106.5809,106.7286,6729.0
2017-09-08 12:40:00,115.57,115.58,115.55,115.55,400.0,106.6732,106.6824,106.6547,106.6547,400.0
2017-09-08 12:45:00,115.62,115.76,115.5,115.51,7239.0,106.7193,106.8486,106.6086,106.6178,7239.0
2017-09-08 12:50:00,115.51,115.64,115.5,115.58,1400.0,106.6178,106.7378,106.6086,106.6824,1400.0
2017-09-08 12:55:00,115.66,115.66,115.63,115.64,700.0,106.7563,106.7563,106.7286,106.7378,700.0
2017-09-08 13:00:00,115.58,115.59,115.29,115.29,2300.0,106.6824,106.6917,106.4148,106.4148,2300.0
2017-09-08 13:05:00,115.23,115.23,115.2,115.21,200.0,106.3594,106.3594,106.3317,106.3409,200.0
2017-09-08 13:10:00,115.28,115.36,115.27,115.28,1300.0,106.4055,106.4794,106.3963,106.4055,1300.0
2017-09-08 13:15:00,115.25,115.39,115.03,115.03,4800.0,106.3778,106.5071,106.1748,106.1748,4800.0
2017-09-08 13:20:00,115.08,115.18,115.0,115.0,2834.0,106.2209,106.3132,106.1471,106.1471,2834.0
2017-09-08 13:25:00,115.04,115.28,115.04,115.28,1300.0,106.184,106.4055,106.184,106.4055,1300.0
2017-09-08 13:30:00,115.26,115.42,114.91,115.07,5415.0,106.3871,106.5347,106.064,106.2117,5415.0
2017-09-08 13:35:00,115.07,115.07,114.87,114.99,2900.0,106.2117,106.2117,106.0271,106.1378,2900.0
2017-09-08 13:40:00,114.99,114.99,114.99,114.99,0.0,106.1378,106.1378,106.1378,106.1378,0.0
2017-09-08 13:45:00,115.06,115.06,114.98,115.01,1500.0,106.2025,106.2025,106.1286,106.1563,1500.0
2017-09-08 13:50:00,115.02,115.02,114.71,114.72,4495.0,106.1655,106.1655,105.8794,105.8886,4495.0
2017-09-08 13:55:00,114.77,114.89,114.76,114.85,1387.0,105.9348,106.0455,105.9256,106.0086,1387.0
2017-09-08 14:00:00,114.91,114.92,114.91,114.92,500.0,106.064,106.0732,106.064,106.0732,500.0
2017-09-08 14:05:00,114.93,115.0,114.93,115.0,200.0,106.0825,106.1471,106.0825,106.1471,200.0
2017-09-08 14:10:00,115.1,115.16,115.04,115.11,3281.0,106.2394,106.2948,106.184,106.2486,3281.0
2017-09-08 14:15:00,115.04,115.06,115.0,115.02,1700.0,106.184,106.2025,106.1471,106.1655,1700.0
2017-09-08 14:20:00,115.0,115.02,114.87,114.89,6701.0,106.1471,106.1655,106.0271,106.0455,6701.0
2017-09-08 14:25:00,114.97,114.97,114.92,114.96,1124.0,106.1194,106.1194,106.0732,106.1102,1124.0
2017-09-08 14:30:00,114.97,114.97,114.87,114.97,800.0,106.1194,106.1194,106.0271,106.1194,800.0
2017-09-08 14:35:00,114.96,114.96,114.84,114.96,3300.0,106.1102,106.1102,105.9994,106.1102,3300.0
2017-09-08 14:40:00,114.92,114.94,114.91,114.93,588.0,106.0732,106.0917,106.064,106.0825,588.0
2017-09-08 14:45:00,114.96,114.97,114.91,114.93,1000.0,106.1102,106.1194,106.064,106.0825,1000.0
2017-09-08 14:50:00,114.86,114.9,114.79,114.79,2700.0,106.0179,106.0548,105.9532,105.9532,2700.0
2017-09-08 14:55:00,114.83,115.07,114.8,115.07,2981.0,105.9902,106.2117,105.9625,106.2117,2981.0
2017-09-08 15:00:00,115.01,115.08,114.97,114.97,2500.0,106.1563,106.2209,106.1194,106.1194,2500.0
2017-09-08 15:05:00,114.98,114.98,114.87,114.98,3000.0,106.1286,106.1286,106.0271,106.1286,3000.0
2017-09-08 15:10:00,114.99,115.02,114.82,114.86,2200.0,106.1378,106.1655,105.9809,106.0179,2200.0
2017-09-08 15:15:00,114.82,114.87,114.78,114.84,792.0,105.9809,106.0271,105.944,105.9994,792.0
2017-09-08 15:20:00,114.87,114.91,114.81,114.81,3096.0,106.0271,106.064,105.9717,105.9717,3096.0
2017-09-08 15:25:00,114.79,114.84,114.74,114.8,3000.0,105.9532,105.9994,105.9071,105.9625,3000.0
2017-09-08 15:30:00,114.76,114.78,114.72,114.72,1500.0,105.9256,105.944,105.8886,105.8886,1500.0
2017-09-08 15:35:00,114.72,114.79,114.7,114.75,2700.0,105.8886,105.9532,105.8702,105.9163,2700.0
2017-09-08 15:40:00,114.69,114.86,114.69,114.84,3839.0,105.8609,106.0179,105.8609,105.9994,3839.0
2017-09-08 15:45:00,114.76,114.83,114.67,114.77,8931.0,105.9256,105.9902,105.8425,105.9348,8931.0
2017-09-08 15:50:00,114.82,114.91,114.73,114.78,10024.0,105.9809,106.064,105.8979,105.944,10024.0
2017-09-08 15:55:00,114.74,114.89,114.69,114.85,24543.0,105.9071,106.0455,105.8609,106.0086,24543.0
2017-09-11 09:30:00,115.61,115.98,115.56,115.75,5239.0,106.7101,107.0516,106.664,106.8393,5239.0
2017-09-11 09:35:00,115.74,115.9,115.7,115.84,1530.0,106.8301,106.9778,106.7932,106.9224,1530.0
2017-09-11 09:40:00,115.98,115.98,115.75,115.88,1300.0,107.0516,107.0516,106.8393,106.9593,1300.0
2017-09-11 09:45:00,115.97,115.98,115.82,115.83,1000.0,107.0424,107.0516,106.904,106.9132,1000.0
2017-09-11 09:50:00,115.81,115.9,115.32,115.6,4161.0,106.8947,106.9778,106.4424,106.7009,4161.0
2017-09-11 09:55:00,115.57,115.68,115.4,115.55,3200.0,106.6732,106.7747,106.5163,106.6547,3200.0
2017-09-11 10:00:00,115.63,115.65,115.4,115.49,4900.0,106.7286,106.747,106.5163,106.5994,4900.0
2017-09-11 10:05:00,115.5,115.58,115.27,115.44,4497.0,106.6086,106.6824,106.3963,106.5532,4497.0
2017-09-11 10:10:00,115.39,115.61,115.38,115.6,700.0,106.5071,106.7101,106.4978,106.7009,700.0
2017-09-11 10:15:00,115.56,115.56,115.19,115.22,2000.0,106.664,106.664,106.3224,106.3501,2000.0
2017-09-11 10:20:00,115.41,115.42,115.24,115.41,600.0,106.5255,106.5347,106.3686,106.5255,600.0
2017-09-11 10:25:00,115.4,115.4,115.19,115.23,1200.0,106.5163,106.5163,106.3224,106.3594,1200.0
2017-09-11 10:30:00,115.32,115.39,114.97,114.98,4500.0,106.4424,106.5071,106.1194,106.1286,4500.0
2017-09-11 10:35:00,114.93,115.04,114.89,114.89,1600.0,106.0825,106.184,106.0455,106.0455,1600.0
2017-09-11 10:40:00,114.89,114.94,114.87,114.87,800.0,106.0455,106.0917,106.0271,106.0271,800.0
2017-09-11 10:45:00,114.94,115.03,114.87,115.0,2900.0,106.0917,106.1748,106.0271,106.1471,2900.0
2017-09-11 10:50:00,114.87,115.06,114.87,115.06,1500.0,106.0271,106.2025,106.0271,106.2025,1500.0
2017-09-11 10:55:00,114.9,115.05,114.9,114.96,1800.0,106.0548,106.1932,106.0548,106.1102,1800.0
2017-09-11 11:00:00,115.04,115.09,114.92,114.96,2400.0,106.184,106.2301,106.0732,106.1102,2400.0
2017-09-11 11:05:00,115.09,115.18,115.03,115.17,1200.0,106.2301,106.3132,106.1748,106.304,1200.0
2017-09-11 11:10:00,115.17,115.19,115.17,115.18,700.0,106.304,106.3224,106.304,106.3132,700.0
2017-09-11 11:15:00,115.01,115.17,114.97,115.17,2300.0,106.1563,106.304,106.1194,106.304,2300.0
2017-09-11 11:20:00,115.16,115.16,115.03,115.16,1000.0,106.2948,106.2948,106.1748,106.2948,1000.0
2017-09-11 11:25:00,115.14,115.2,115.08,115.08,1500.0,106.2763,106.3317,106.2209,106.2209,1500.0
2017-09-11 11:30:00,115.17,115.26,115.11,115.26,2051.0,106.304,106.3871,106.2486,106.3871,2051.0
2017-09-11 11:35:00,115.19,115.3,115.11,115.29,2920.0,106.3224,106.424,106.2486,106.4148,2920.0
2017-09-11 11:40:00,115.26,115.26,115.14,115.19,1500.0,106.3871,106.3871,106.2763,106.3224,1500.0
2017-09-11 11:45:00,115.21,115.21,115.14,115.17,700.0,106.3409,106.3409,106.2763,106.304,700.0
2017-09-11 11:50:00,115.2,115.2,115.0,115.08,15310.0,106.3317,106.3317,106.1471,106.2209,15310.0
2017-09-11 11:55:00,114.99,114.99,114.87,114.91,1000.0,106.1378,106.1378,106.0271,106.064,1000.0
2017-09-11 12:00:00,114.86,114.91,114.86,114.91,991.0,106.0179,106.064,106.0179,106.064,991.0
2017-09-11 12:05:00,114.93,114.96,114.85,114.9,1958.0,106.0825,106.1102,106.0086,106.0548,1958.0
2017-09-11 12:10:00,114.9,114.99,114.9,114.95,1200.0,106.0548,106.1378,106.0548,106.1009,1200.0
2017-09-11 12:15:00,114.97,115.08,114.96,115.07,600.0,106.1194,106.2209,106.1102,106.2117,600.0
2017-09-11 12:20:00,115.08,115.12,115.0,115.12,1100.0,106.2209,106.2578,106.1471,106.2578,1100.0
2017-09-11 12:25:00,114.96,115.12,114.96,115.08,700.0,106.1102,106.2578,106.1102,106.2209,700.0
2017-09-11 12:30:00,115.17,115.35,115.08,115.18,5504.0,106.304,106.4701,106.2209,106.3132,5504.0
2017-09-11 12:35:00,115.21,115.35,115.17,115.34,1900.0,106.3409,106.4701,106.304,106.4609,1900.0
2017-09-11 12:40:00,115.26,115.73,115.26,115.68,4712.0,106.3871,106.8209,106.3871,106.7747,4712.0
2017-09-11 12:45:00,115.67,115.67,115.43,115.51,3300.0,106.7655,106.7655,106.544,106.6178,3300.0
2017-09-11 12:50:00,115.43,115.56,115.43,115.43,500.0,106.544,106.664,106.544,106.544,500.0
2017-09-11 12:55:00,115.4,115.54,115.39,115.47,5600.0,106.5163,106.6455,106.5071,106.5809,5600.0
2017-09-11 13:00:00,115.53,115.68,115.15,115.34,12350.0,106.6363,106.7747,106.2855,106.4609,12350.0
2017-09-11 13:05:00,115.46,115.82,115.24,115.45,14536.0,106.5717,106.904,106.3686,106.5624,14536.0
2017-09-11 13:10:00,115.45,115.85,115.45,115.8,6552.0,106.5624,106.9316,106.5624,106.8855,6552.0
2017-09-11 13:15:00,115.81,115.81,115.48,115.61,4511.0,106.8947,106.8947,106.5901,106.7101,4511.0
2017-09-11 13:20:00,115.69,115.7,115.57,115.57,400.0,106.784,106.7932,106.6732,106.6732,400.0
2017-09-11 13:25:00,115.61,115.71,115.61,115.7,700.0,106.7101,106.8024,106.7101,106.7932,700.0
2017-09-11 13:30:00,115.61,115.68,115.56,115.56,600.0,106.7101,106.7747,106.664,106.664,600.0
2017-09-11 13:35:00,115.65,115.66,115.57,115.66,700.0,106.747,106.7563,106.6732,106.7563,700.0
2017-09-11 13:40:00,115.65,115.65,115.54,115.59,1172.0,106.747,106.747,106.6455,106.6917,1172.0
2017-09-11 13:45:00,115.59,115.72,115.58,115.68,2553.0,106.6917,106.8116,106.6824,106.7747,2553.0
2017-09-11 13:50:00,115.74,115.8,115.68,115.8,300.0,106.8301,106.8855,106.7747,106.8855,300.0
2017-09-11 13:55:00,115.77,115.79,115.63,115.76,2500.0,106.8578,106.8763,106.7286,106.8486,2500.0
2017-09-11 14:00:00,115.7,115.78,115.63,115.77,4800.0,106.7932,106.867,106.7286,106.8578,4800.0
2017-09-11 14:05:00,115.62,115.8,115.62,115.67,4712.0,106.7193,106.8855,106.7193,106.7655,4712.0
2017-09-11 14:10:00,115.66,115.66,115.63,115.64,900.0,106.7563,106.7563,106.7286,106.7378,900.0
2017-09-11 14:15:00,115.66,115.67,115.63,115.65,900.0,106.7563,106.7655,106.7286,106.747,900.0
2017-09-11 14:20:00,115.63,115.8,115.6,115.73,5100.0,106.7286,106.8855,106.7009,106.8209,5100.0
2017-09-11 14:25:00,115.69,115.77,115.67,115.7,1400.0,106.784,106.8578,106.7655,106.7932,1400.0
2017-09-11 14:30:00,115.78,115.78,115.7,115.76,500.0,106.867,106.867,106.7932,106.8486,500.0
2017-09-11 14:35:00,115.75,115.76,115.66,115.71,800.0,106.8393,106.8486,106.7563,106.8024,800.0
2017-09-11 14:40:00,115.77,115.78,115.71,115.72,934.0,106.8578,106.867,106.8024,106.8116,934.0
2017-09-11 14:45:00,115.76,115.79,115.67,115.67,2400.0,106.8486,106.8763,106.7655,106.7655,2400.0
2017-09-11 14:50:00,115.65,115.69,115.59,115.66,5891.0,106.747,106.784,106.6917,106.7563,5891.0
2017-09-11 14:55:00,115.77,115.79,115.62,115.63,1500.0,106.8578,106.8763,106.7193,106.7286,1500.0
2017-09-11 15:00:00,115.64,115.75,115.63,115.75,2611.0,106.7378,106.8393,106.7286,106.8393,2611.0
2017-09-11 15:05:00,115.7,115.77,115.69,115.77,1000.0,106.7932,106.8578,106.784,106.8578,1000.0
2017-09-11 15:10:00,115.76,115.76,115.65,115.71,1200.0,106.8486,106.8486,106.747,106.8024,1200.0
2017-09-11 15:15:00,115.72,115.73,115.65,115.66,3303.0,106.8116,106.8209,106.747,106.7563,3303.0
2017-09-11 15:20:00,115.64,115.64,115.58,115.58,5087.0,106.7378,106.7378,106.6824,106.6824,5087.0
2017-09-11 15:25:00,115.57,115.65,115.44,115.57,7928.0,106.6732,106.747,106.5532,106.6732,7928.0
2017-09-11 15:30:00,115.63,115.7,115.63,115.69,1450.0,106.7286,106.7932,106.7286,106.784,1450.0
2017-09-11 15:35:00,115.65,115.68,115.61,115.65,4854.0,106.747,106.7747,106.7101,106.747,4854.0
2017-09-11 15:40:00,115.63,115.63,115.5,115.52,4220.0,106.7286,106.7286,106.6086,106.627,4220.0
2017-09-11 15:45:00,115.52,115.62,115.51,115.6,5942.0,106.627,106.7193,106.6178,106.7009,5942.0
2017-09-11 15:50:00,115.62,115.66,115.54,115.56,12011.0,106.7193,106.7563,106.6455,106.664,12011.0
2017-09-11 15:55:00,115.63,115.82,115.54,115.77,24303.0,106.7286,106.904,106.6455,106.8578,24303.0
2017-09-12 09:30:00,116.25,116.9,115.68,116.8,14673.0,107.3008,107.9008,106.7747,107.8085,14673.0
2017-09-12 09:35:00,116.94,116.94,116.48,116.71,17007.0,107.9377,107.9377,107.5131,107.7254,17007.0
2017-09-12 09:40:00,116.67,116.7,116.37,116.69,6923.0,107.6885,107.7162,107.4116,107.707,6923.0
2017-09-12 09:45:00,116.68,116.89,116.68,116.89,3700.0,107.6977,107.8916,107.6977,107.8916,3700.0
2017-09-12 09:50:00,116.8,116.83,116.55,116.75,4905.0,107.8085,107.8362,107.5778,107.7624,4905.0
2017-09-12 09:55:00,116.75,116.95,116.66,116.95,1601.0,107.7624,107.947,107.6793,107.947,1601.0
2017-09-12 10:00:00,116.84,116.96,116.81,116.88,969.0,107.8454,107.9562,107.8177,107.8823,969.0
2017-09-12 10:05:00,116.94,117.24,116.84,117.24,3848.0,107.9377,108.2146,107.8454,108.2146,3848.0
2017-09-12 10:10:00,117.11,117.16,117.0,117.16,2200.0,108.0946,108.1408,107.9931,108.1408,2200.0
2017-09-12 10:15:00,117.11,117.16,117.06,117.16,1400.0,108.0946,108.1408,108.0485,108.1408,1400.0
2017-09-12 10:20:00,117.19,117.39,117.12,117.27,8000.0,108.1685,108.3531,108.1039,108.2423,8000.0
2017-09-12 10:25:00,117.38,117.38,117.22,117.22,2362.0,108.3439,108.3439,108.1962,108.1962,2362.0
2017-09-12 10:30:00,117.21,117.25,117.01,117.17,5657.0,108.1869,108.2239,108.0023,108.15,5657.0
2017-09-12 10:35:00,117.12,117.17,116.9,116.9,16323.0,108.1039,108.15,107.9008,107.9008,16323.0
2017-09-12 10:40:00,116.86,117.07,116.81,117.0,14103.0,107.8639,108.0577,107.8177,107.9931,14103.0
2017-09-12 10:45:00,116.92,116.99,116.74,116.89,8065.0,107.9193,107.9839,107.7531,107.8916,8065.0
2017-09-12 10:50:00,116.93,116.93,116.55,116.69,5750.0,107.9285,107.9285,107.5778,107.707,5750.0
2017-09-12 10:55:00,116.6,116.74,116.58,116.63,4100.0,107.6239,107.7531,107.6054,107.6516,4100.0
2017-09-12 11:00:00,116.68,116.8,116.53,116.8,7302.0,107.6977,107.8085,107.5593,107.8085,7302.0
2017-09-12 11:05:00,116.82,117.0,116.66,116.72,22482.0,107.827,107.9931,107.6793,107.7347,22482.0
2017-09-12 11:10:00,116.78,116.92,116.71,116.8,4200.0,107.79,107.9193,107.7254,107.8085,4200.0
2017-09-12 11:15:00,116.74,116.8,116.62,116.7,8122.0,107.7531,107.8085,107.6424,107.7162,8122.0
2017-09-12 11:20:00,116.83,116.83,116.65,116.66,1700.0,107.8362,107.8362,107.6701,107.6793,1700.0
2017-09-12 11:25:00,116.74,116.95,116.74,116.9,2100.0,107.7531,107.947,107.7531,107.9008,2100.0
2017-09-12 11:30:00,116.82,117.05,116.8,117.0,2907.0,107.827,108.0393,107.8085,107.9931,2907.0
2017-09-12 11:35:00,116.93,116.93,116.81,116.93,900.0,107.9285,107.9285,107.8177,107.9285,900.0
2017-09-12 11:40:00,116.92,116.92,116.77,116.77,4000.0,107.9193,107.9193,107.7808,107.7808,4000.0
2017-09-12 11:45:00,116.77,116.9,116.77,116.87,2613.0,107.7808,107.9008,107.7808,107.8731,2613.0
2017-09-12 11:50:00,116.8,116.92,116.8,116.88,2000.0,107.8085,107.9193,107.8085,107.8823,2000.0
2017-09-12 11:55:00,116.79,117.11,116.79,117.02,4080.0,107.7993,108.0946,107.7993,108.0116,4080.0
2017-09-12 12:00:00,116.93,117.04,116.87,117.03,1455.0,107.9285,108.03,107.8731,108.0208,1455.0
2017-09-12 12:05:00,117.01,117.39,116.96,117.22,4593.0,108.0023,108.3531,107.9562,108.1962,4593.0
2017-09-12 12:10:00,117.22,117.34,117.18,117.26,3000.0,108.1962,108.3069,108.1593,108.2331,3000.0
2017-09-12 12:15:00,117.32,117.32,117.25,117.26,515.0,108.2885,108.2885,108.2239,108.2331,515.0
2017-09-12 12:20:00,117.3,117.47,117.3,117.47,4956.0,108.27,108.4269,108.27,108.4269,4956.0
2017-09-12 12:25:00,117.5,117.55,117.49,117.55,1100.0,108.4546,108.5008,108.4454,108.5008,1100.0
2017-09-12 12:30:00,117.46,117.64,117.45,117.64,4139.0,108.4177,108.5838,108.4085,108.5838,4139.0
2017-09-12 12:35:00,117.64,117.68,117.18,117.32,7179.0,108.5838,108.6208,108.1593,108.2885,7179.0
2017-09-12 12:40:00,117.36,117.36,117.1,117.21,1600.0,108.3254,108.3254,108.0854,108.1869,1600.0
2017-09-12 12:45:00,117.09,117.16,117.04,117.16,1210.0,108.0762,108.1408,108.03,108.1408,1210.0
2017-09-12 12:50:00,117.09,117.1,116.95,117.1,5945.0,108.0762,108.0854,107.947,108.0854,5945.0
2017-09-12 12:55:00,117.01,117.18,117.01,117.07,900.0,108.0023,108.1593,108.0023,108.0577,900.0
2017-09-12 13:00:00,117.18,117.35,117.16,117.16,2698.0,108.1593,108.3162,108.1408,108.1408,2698.0
2017-09-12 13:05:00,117.26,117.26,117.14,117.16,1900.0,108.2331,108.2331,108.1223,108.1408,1900.0
2017-09-12 13:10:00,117.18,117.26,117.14,117.18,2800.0,108.1593,108.2331,108.1223,108.1593,2800.0
2017-09-12 13:15:00,117.23,117.33,117.17,117.27,6255.0,108.2054,108.2977,108.15,108.2423,6255.0
2017-09-12 13:20:00,117.3,117.32,117.24,117.29,1738.0,108.27,108.2885,108.2146,108.2608,1738.0
2017-09-12 13:25:00,117.3,117.32,117.15,117.15,1500.0,108.27,108.2885,108.1316,108.1316,1500.0
2017-09-12 13:30:00,117.13,117.24,116.91,116.91,2500.0,108.1131,108.2146,107.91,107.91,2500.0
2017-09-12 13:35:00,116.93,117.0,116.82,116.82,2532.0,107.9285,107.9931,107.827,107.827,2532.0
2017-09-12 13:40:00,116.95,117.01,116.91,116.91,2341.0,107.947,108.0023,107.91,107.91,2341.0
2017-09-12 13:45:00,116.94,117.0,116.85,116.9,8126.0,107.9377,107.9931,107.8547,107.9008,8126.0
2017-09-12 13:50:00,116.85,116.92,116.84,116.84,500.0,107.8547,107.9193,107.8454,107.8454,500.0
2017-09-12 13:55:00,116.91,116.91,116.78,116.89,4050.0,107.91,107.91,107.79,107.8916,4050.0
2017-09-12 14:00:00,116.94,116.97,116.92,116.97,1000.0,107.9377,107.9654,107.9193,107.9654,1000.0
2017-09-12 14:05:00,117.01,117.01,117.0,117.0,400.0,108.0023,108.0023,107.9931,107.9931,400.0
2017-09-12 14:10:00,116.94,117.02,116.91,116.98,5782.0,107.9377,108.0116,107.91,107.9747,5782.0
2017-09-12 14:15:00,116.99,117.12,116.99,117.12,400.0,107.9839,108.1039,107.9839,108.1039,400.0
2017-09-12 14:20:00,117.18,117.18,116.99,116.99,2357.0,108.1593,108.1593,107.9839,107.9839,2357.0
2017-09-12 14:25:00,117.01,117.08,117.01,117.08,1000.0,108.0023,108.067,108.0023,108.067,1000.0
2017-09-12 14:30:00,117.04,117.17,117.04,117.17,6732.0,108.03,108.15,108.03,108.15,6732.0
2017-09-12 14:35:00,117.2,117.22,117.05,117.06,4468.0,108.1777,108.1962,108.0393,108.0485,4468.0
2017-09-12 14:40:00,117.07,117.19,117.06,117.13,1400.0,108.0577,108.1685,108.0485,108.1131,1400.0
2017-09-12 14:45:00,117.19,117.19,117.09,117.12,1100.0,108.1685,108.1685,108.0762,108.1039,1100.0
2017-09-12 14:50:00,117.16,117.27,117.13,117.27,2100.0,108.1408,108.2423,108.1131,108.2423,2100.0
2017-09-12 14:55:00,117.23,117.33,117.19,117.33,6700.0,108.2054,108.2977,108.1685,108.2977,6700.0
2017-09-12 15:00:00,117.31,117.41,117.3,117.41,2617.0,108.2792,108.3715,108.27,108.3715,2617.0
2017-09-12 15:05:00,117.44,117.45,117.37,117.37,800.0,108.3992,108.4085,108.3346,108.3346,800.0
2017-09-12 15:10:00,117.44,117.46,117.38,117.38,2072.0,108.3992,108.4177,108.3439,108.3439,2072.0
2017-09-12 15:15:00,117.4,117.56,117.38,117.45,9455.0,108.3623,108.51,108.3439,108.4085,9455.0
2017-09-12 15:20:00,117.45,117.63,117.38,117.51,4600.0,108.4085,108.5746,108.3439,108.4639,4600.0
2017-09-12 15:25:00,117.58,117.6,117.43,117.59,4485.0,108.5285,108.5469,108.39,108.5377,4485.0
2017-09-12 15:30:00,117.63,117.81,117.62,117.76,6174.0,108.5746,108.7408,108.5654,108.6946,6174.0
2017-09-12 15:35:00,117.8,118.06,117.72,118.04,22276.0,108.7315,108.9715,108.6577,108.9531,22276.0
2017-09-12 15:40:00,118.04,118.04,117.58,117.73,12996.0,108.9531,108.9531,108.5285,108.6669,12996.0
2017-09-12 15:45:00,117.74,117.78,117.48,117.48,13358.0,108.6761,108.7131,108.4362,108.4362,13358.0
2017-09-12 15:50:00,117.5,117.56,117.31,117.38,24535.0,108.4546,108.51,108.2792,108.3439,24535.0
2017-09-12 15:55:00,117.46,117.79,117.37,117.78,45171.0,108.4177,108.7223,108.3346,108.7131,45171.0
2017-09-13 09:30:00,117.04,117.14,116.7,116.7,6579.0,108.03,108.1223,107.7162,107.7162,6579.0
2017-09-13 09:35:00,116.72,116.74,116.72,116.74,200.0,107.7347,107.7531,107.7347,107.7531,200.0
2017-09-13 09:40:00,117.01,117.13,116.6,116.6,1000.0,108.0023,108.1131,107.6239,107.6239,1000.0
2017-09-13 09:45:00,116.6,116.82,116.5,116.59,3130.0,107.6239,107.827,107.5316,107.6147,3130.0
2017-09-13 09:50:00,116.61,116.63,116.49,116.63,2200.0,107.6331,107.6516,107.5224,107.6516,2200.0
2017-09-13 09:55:00,116.68,116.86,116.62,116.86,1500.0,107.6977,107.8639,107.6424,107.8639,1500.0
2017-09-13 10:00:00,116.85,116.85,116.65,116.65,2000.0,107.8547,107.8547,107.6701,107.6701,2000.0
2017-09-13 10:05:00,116.56,116.56,116.37,116.37,1000.0,107.587,107.587,107.4116,107.4116,1000.0
2017-09-13 10:10:00,116.34,116.55,116.34,116.55,1724.0,107.3839,107.5778,107.3839,107.5778,1724.0
2017-09-13 10:15:00,116.58,116.61,116.5,116.55,3200.0,107.6054,107.6331,107.5316,107.5778,3200.0
2017-09-13 10:20:00,116.47,116.47,116.41,116.47,800.0,107.5039,107.5039,107.4485,107.5039,800.0
2017-09-13 10:25:00,116.48,116.54,116.36,116.4,5088.0,107.5131,107.5685,107.4024,107.4393,5088.0
2017-09-13 10:30:00,116.44,116.61,116.38,116.61,2000.0,107.4762,107.6331,107.4208,107.6331,2000.0
2017-09-13 10:35:00,116.64,116.64,116.59,116.59,200.0,107.6608,107.6608,107.6147,107.6147,200.0
2017-09-13 10:40:00,116.61,116.61,116.44,116.44,4400.0,107.6331,107.6331,107.4762,107.4762,4400.0
2017-09-13 10:45:00,116.4,116.45,116.21,116.21,2210.0,107.4393,107.4855,107.2639,107.2639,2210.0
2017-09-13 10:50:00,116.27,116.49,116.25,116.45,3026.0,107.3193,107.5224,107.3008,107.4855,3026.0
2017-09-13 10:55:00,116.36,116.48,116.36,116.41,300.0,107.4024,107.5131,107.4024,107.4485,300.0
2017-09-13 11:00:00,116.53,116.53,116.45,116.47,500.0,107.5593,107.5593,107.4855,107.5039,500.0
2017-09-13 11:05:00,116.44,116.44,116.3,116.37,1146.0,107.4762,107.4762,107.347,107.4116,1146.0
2017-09-13 11:10:00,116.37,116.43,116.24,116.36,1444.0,107.4116,107.467,107.2916,107.4024,1444.0
2017-09-13 11:15:00,116.29,116.3,116.27,116.27,206.0,107.3378,107.347,107.3193,107.3193,206.0
2017-09-13 11:20:00,116.24,116.3,116.2,116.2,1700.0,107.2916,107.347,107.2547,107.2547,1700.0
2017-09-13 11:25:00,116.2,116.24,116.15,116.24,500.0,107.2547,107.2916,107.2085,107.2916,500.0
2017-09-13 11:30:00,116.21,116.26,116.13,116.13,1000.0,107.2639,107.3101,107.1901,107.1901,1000.0
2017-09-13 11:35:00,116.11,116.15,116.01,116.01,2000.0,107.1716,107.2085,107.0793,107.0793,2000.0
2017-09-13 11:40:00,116.01,116.06,115.89,116.06,5800.0,107.0793,107.1255,106.9686,107.1255,5800.0
2017-09-13 11:45:00,115.96,115.96,115.86,115.88,1000.0,107.0332,107.0332,106.9409,106.9593,1000.0
2017-09-13 11:50:00,115.89,115.96,115.89,115.92,1200.0,106.9686,107.0332,106.9686,106.9963,1200.0
2017-09-13 11:55:00,115.98,115.98,115.84,115.88,600.0,107.0516,107.0516,106.9224,106.9593,600.0
2017-09-13 12:00:00,115.88,115.88,115.88,115.88,0.0,106.9593,106.9593,106.9593,106.9593,0.0
2017-09-13 12:05:00,115.92,115.95,115.86,115.92,1100.0,106.9963,107.0239,106.9409,106.9963,1100.0
2017-09-13 12:10:00,115.87,115.9,115.84,115.84,2906.0,106.9501,106.9778,106.9224,106.9224,2906.0
2017-09-13 12:15:00,115.84,115.84,115.84,115.84,0.0,106.9224,106.9224,106.9224,106.9224,0.0
2017-09-13 12:20:00,115.87,115.87,115.87,115.87,208.0,106.9501,106.9501,106.9501,106.9501,208.0
2017-09-13 12:25:00,115.87,115.9,115.73,115.73,1575.0,106.9501,106.9778,106.8209,106.8209,1575.0
2017-09-13 12:30:00,115.8,115.8,115.68,115.69,1000.0,106.8855,106.8855,106.7747,106.784,1000.0
2017-09-13 12:35:00,115.74,115.88,115.71,115.75,1900.0,106.8301,106.9593,106.8024,106.8393,1900.0
2017-09-13 12:40:00,115.66,115.73,115.66,115.73,600.0,106.7563,106.8209,106.7563,106.8209,600.0
2017-09-13 12:45:00,115.72,115.72,115.69,115.69,300.0,106.8116,106.8116,106.784,106.784,300.0
2017-09-13 12:50:00,115.68,115.81,115.66,115.78,2572.0,106.7747,106.8947,106.7563,106.867,2572.0
2017-09-13 12:55:00,115.8,115.88,115.75,115.82,2800.0,106.8855,106.9593,106.8393,106.904,2800.0
2017-09-13 13:00:00,115.77,115.79,115.7,115.76,1100.0,106.8578,106.8763,106.7932,106.8486,1100.0
2017-09-13 13:05:00,115.81,115.82,115.69,115.72,1100.0,106.8947,106.904,106.784,106.8116,1100.0
2017-09-13 13:10:00,115.76,115.9,115.7,115.73,1900.0,106.8486,106.9778,106.7932,106.8209,1900.0
2017-09-13 13:15:00,115.75,115.87,115.75,115.79,1900.0,106.8393,106.9501,106.8393,106.8763,1900.0
2017-09-13 13:20:00,115.78,115.83,115.76,115.78,600.0,106.867,106.9132,106.8486,106.867,600.0
2017-09-13 13:25:00,115.8,115.84,115.72,115.82,1380.0,106.8855,106.9224,106.8116,106.904,1380.0
2017-09-13 13:30:00,115.82,115.83,115.71,115.71,735.0,106.904,106.9132,106.8024,106.8024,735.0
2017-09-13 13:35:00,115.75,115.82,115.75,115.82,1357.0,106.8393,106.904,106.8393,106.904,1357.0
2017-09-13 13:40:00,115.76,115.84,115.76,115.81,1600.0,106.8486,106.9224,106.8486,106.8947,1600.0
2017-09-13 13:45:00,115.79,115.8,115.65,115.72,2503.0,106.8763,106.8855,106.747,106.8116,2503.0
2017-09-13 13:50:00,115.68,115.72,115.67,115.72,1600.0,106.7747,106.8116,106.7655,106.8116,1600.0
2017-09-13 13:55:00,115.63,115.63,115.51,115.51,700.0,106.7286,106.7286,106.6178,106.6178,700.0
2017-09-13 14:00:00,115.5,115.5,115.46,115.46,501.0,106.6086,106.6086,106.5717,106.5717,501.0
2017-09-13 14:05:00,115.49,115.57,115.46,115.57,1400.0,106.5994,106.6732,106.5717,106.6732,1400.0
2017-09-13 14:10:00,115.51,115.51,115.45,115.48,700.0,106.6178,106.6178,106.5624,106.5901,700.0
2017-09-13 14:15:00,115.47,115.47,115.43,115.43,836.0,106.5809,106.5809,106.544,106.544,836.0
2017-09-13 14:20:00,115.45,115.59,115.45,115.49,3655.0,106.5624,106.6917,106.5624,106.5994,3655.0
2017-09-13 14:25:00,115.46,115.46,115.44,115.45,475.0,106.5717,106.5717,106.5532,106.5624,475.0
2017-09-13 14:30:00,115.48,115.49,115.41,115.44,12000.0,106.5901,106.5994,106.5255,106.5532,12000.0
2017-09-13 14:35:00,115.4,115.53,115.4,115.42,3297.0,106.5163,106.6363,106.5163,106.5347,3297.0
2017-09-13 14:40:00,115.47,115.52,115.35,115.39,4775.0,106.5809,106.627,106.4701,106.5071,4775.0
2017-09-13 14:45:00,115.38,115.39,115.31,115.31,1490.0,106.4978,106.5071,106.4332,106.4332,1490.0
2017-09-13 14:50:00,115.32,115.41,115.29,115.34,3815.0,106.4424,106.5255,106.4148,106.4609,3815.0
2017-09-13 14:55:00,115.34,115.36,115.29,115.29,1844.0,106.4609,106.4794,106.4148,106.4148,1844.0
2017-09-13 15:00:00,115.25,115.32,115.23,115.23,1000.0,106.3778,106.4424,106.3594,106.3594,1000.0
2017-09-13 15:05:00,115.24,115.24,115.15,115.2,2300.0,106.3686,106.3686,106.2855,106.3317,2300.0
2017-09-13 15:10:00,115.15,115.19,115.12,115.18,1532.0,106.2855,106.3224,106.2578,106.3132,1532.0
2017-09-13 15:15:00,115.13,115.13,114.84,114.95,5110.0,106.2671,106.2671,105.9994,106.1009,5110.0
2017-09-13 15:20:00,115.01,115.01,114.87,114.91,2150.0,106.1563,106.1563,106.0271,106.064,2150.0
2017-09-13 15:25:00,114.88,114.88,114.84,114.85,1100.0,106.0363,106.0363,105.9994,106.0086,1100.0
2017-09-13 15:30:00,114.85,114.92,114.85,114.92,1100.0,106.0086,106.0732,106.0086,106.0732,1100.0
2017-09-13 15:35:00,114.9,115.02,114.84,114.98,6000.0,106.0548,106.1655,105.9994,106.1286,6000.0
2017-09-13 15:40:00,114.94,114.94,114.74,114.74,9709.0,106.0917,106.0917,105.9071,105.9071,9709.0
2017-09-13 15:45:00,114.69,114.78,114.36,114.71,16204.0,105.8609,105.944,105.5563,105.8794,16204.0
2017-09-13 15:50:00,114.7,114.72,114.42,114.48,35954.0,105.8702,105.8886,105.6117,105.6671,35954.0
2017-09-13 15:55:00,114.44,114.61,114.27,114.3,49405.0,105.6302,105.7871,105.4733,105.501,49405.0
2017-09-14 09:30:00,114.3,115.5,113.58,115.49,3416.0,105.501,106.6086,104.8364,106.5994,3416.0
2017-09-14 09:35:00,114.36,114.69,113.58,113.58,5758.0,105.5563,105.8609,104.8364,104.8364,5758.0
2017-09-14 09:40:00,113.65,113.65,113.42,113.6,10300.0,104.901,104.901,104.6887,104.8549,10300.0
2017-09-14 09:45:00,113.53,113.77,113.53,113.77,29500.0,104.7902,105.0118,104.7902,105.0118,29500.0
2017-09-14 09:50:00,113.7,113.7,112.78,113.09,13062.0,104.9472,104.9472,104.098,104.3841,13062.0
2017-09-14 09:55:00,113.22,113.25,112.95,113.16,8800.0,104.5041,104.5318,104.2549,104.4487,8800.0
2017-09-14 10:00:00,113.16,113.16,112.52,112.67,16747.0,104.4487,104.4487,103.858,103.9964,16747.0
2017-09-14 10:05:00,112.64,112.64,112.36,112.36,10161.0,103.9688,103.9688,103.7103,103.7103,10161.0
2017-09-14 10:10:00,112.44,112.47,111.69,111.82,15291.0,103.7841,103.8118,103.0919,103.2119,15291.0
2017-09-14 10:15:00,111.76,112.04,111.66,111.83,21689.0,103.1565,103.4149,103.0642,103.2211,21689.0
2017-09-14 10:20:00,111.83,111.99,111.7,111.98,19077.0,103.2211,103.3688,103.1011,103.3596,19077.0
2017-09-14 10:25:00,111.87,112.51,111.77,112.51,11930.0,103.258,103.8488,103.1657,103.8488,11930.0
2017-09-14 10:30:00,112.49,112.99,112.49,112.96,3440.0,103.8303,104.2918,103.8303,104.2641,3440.0
2017-09-14 10:35:00,112.86,112.86,112.63,112.73,1100.0,104.1718,104.1718,103.9595,104.0518,1100.0
2017-09-14 10:40:00,112.65,112.8,112.65,112.73,2171.0,103.978,104.1164,103.978,104.0518,2171.0
2017-09-14 10:45:00,112.81,112.9,112.69,112.79,1000.0,104.1257,104.2087,104.0149,104.1072,1000.0
2017-09-14 10:50:00,112.81,112.81,112.5,112.52,2200.0,104.1257,104.1257,103.8395,103.858,2200.0
2017-09-14 10:55:00,112.53,112.64,112.51,112.53,3750.0,103.8672,103.9688,103.8488,103.8672,3750.0
2017-09-14 11:00:00,112.54,112.58,112.51,112.58,2600.0,103.8765,103.9134,103.8488,103.9134,2600.0
2017-09-14 11:05:00,112.71,112.71,112.7,112.7,429.0,104.0334,104.0334,104.0241,104.0241,429.0
2017-09-14 11:10:00,112.66,112.86,112.66,112.78,3305.0,103.9872,104.1718,103.9872,104.098,3305.0
2017-09-14 11:15:00,112.79,112.96,112.79,112.96,800.0,104.1072,104.2641,104.1072,104.2641,800.0
2017-09-14 11:20:00,112.91,112.93,112.72,112.74,7444.0,104.218,104.2364,104.0426,104.0611,7444.0
2017-09-14 11:25:00,112.72,112.72,112.64,112.66,4147.0,104.0426,104.0426,103.9688,103.9872,4147.0
2017-09-14 11:30:00,112.68,112.7,112.67,112.7,2144.0,104.0057,104.0241,103.9964,104.0241,2144.0
2017-09-14 11:35:00,112.64,112.77,112.64,112.77,1784.0,103.9688,104.0887,103.9688,104.0887,1784.0
2017-09-14 11:40:00,112.74,112.88,112.73,112.84,1497.0,104.0611,104.1903,104.0518,104.1534,1497.0
2017-09-14 11:45:00,112.86,112.87,112.86,112.87,400.0,104.1718,104.181,104.1718,104.181,400.0
2017-09-14 11:50:00,112.87,112.87,112.78,112.78,1198.0,104.181,104.181,104.098,104.098,1198.0
2017-09-14 11:55:00,112.8,112.96,112.8,112.91,2600.0,104.1164,104.2641,104.1164,104.218,2600.0
2017-09-14 12:00:00,112.95,112.96,112.95,112.96,300.0,104.2549,104.2641,104.2549,104.2641,300.0
2017-09-14 12:05:00,112.89,113.08,112.89,113.08,5880.0,104.1995,104.3749,104.1995,104.3749,5880.0
2017-09-14 12:10:00,113.11,113.31,113.11,113.31,1000.0,104.4026,104.5872,104.4026,104.5872,1000.0
2017-09-14 12:15:00,113.2,113.25,112.99,113.0,6506.0,104.4856,104.5318,104.2918,104.301,6506.0
2017-09-14 12:20:00,112.99,112.99,112.99,112.99,100.0,104.2918,104.2918,104.2918,104.2918,100.0
2017-09-14 12:25:00,113.04,113.09,112.95,113.01,3400.0,104.338,104.3841,104.2549,104.3103,3400.0
2017-09-14 12:30:00,113.02,113.1,112.97,112.99,2895.0,104.3195,104.3933,104.2733,104.2918,2895.0
2017-09-14 12:35:00,113.0,113.0,112.96,112.96,600.0,104.301,104.301,104.2641,104.2641,600.0
2017-09-14 12:40:00,113.0,113.0,112.87,112.96,1500.0,104.301,104.301,104.181,104.2641,1500.0
2017-09-14 12:45:00,112.97,113.0,112.82,112.9,4209.0,104.2733,104.301,104.1349,104.2087,4209.0
2017-09-14 12:50:00,112.83,112.91,112.79,112.79,1600.0,104.1441,104.218,104.1072,104.1072,1600.0
2017-09-14 12:55:00,112.8,113.14,112.8,113.05,3620.0,104.1164,104.4303,104.1164,104.3472,3620.0
2017-09-14 13:00:00,113.06,113.1,112.87,112.87,2000.0,104.3564,104.3933,104.181,104.181,2000.0
2017-09-14 13:05:00,112.9,113.01,112.87,113.01,2150.0,104.2087,104.3103,104.181,104.3103,2150.0
2017-09-14 13:10:00,113.0,113.03,112.94,112.98,11300.0,104.301,104.3287,104.2457,104.2826,11300.0
2017-09-14 13:15:00,113.01,113.06,112.98,113.0,3200.0,104.3103,104.3564,104.2826,104.301,3200.0
2017-09-14 13:20:00,113.06,113.06,112.94,112.94,1000.0,104.3564,104.3564,104.2457,104.2457,1000.0
2017-09-14 13:25:00,112.94,112.95,112.9,112.9,1500.0,104.2457,104.2549,104.2087,104.2087,1500.0
2017-09-14 13:30:00,113.02,113.02,112.95,113.02,1500.0,104.3195,104.3195,104.2549,104.3195,1500.0
2017-09-14 13:35:00,112.99,113.03,112.99,113.0,1640.0,104.2918,104.3287,104.2918,104.301,1640.0
2017-09-14 13:40:00,113.02,113.05,112.99,112.99,2200.0,104.3195,104.3472,104.2918,104.2918,2200.0
2017-09-14 13:45:00,113.03,113.03,112.98,112.98,2600.0,104.3287,104.3287,104.2826,104.2826,2600.0
2017-09-14 13:50:00,112.97,113.13,112.67,112.78,9351.0,104.2733,104.421,103.9964,104.098,9351.0
2017-09-14 13:55:00,112.82,113.0,112.82,113.0,1802.0,104.1349,104.301,104.1349,104.301,1802.0
2017-09-14 14:00:00,113.0,113.04,113.0,113.02,1100.0,104.301,104.338,104.301,104.3195,1100.0
2017-09-14 14:05:00,112.98,113.05,112.98,113.02,1660.0,104.2826,104.3472,104.2826,104.3195,1660.0
2017-09-14 14:10:00,113.05,113.05,112.97,112.98,1300.0,104.3472,104.3472,104.2733,104.2826,1300.0
2017-09-14 14:15:00,113.04,113.04,112.95,112.96,1800.0,104.338,104.338,104.2549,104.2641,1800.0
2017-09-14 14:20:00,112.95,112.95,112.75,112.91,1900.0,104.2549,104.2549,104.0703,104.218,1900.0
2017-09-14 14:25:00,112.95,113.0,112.87,112.94,1294.0,104.2549,104.301,104.181,104.2457,1294.0
2017-09-14 14:30:00,112.95,113.0,112.87,112.95,1601.0,104.2549,104.301,104.181,104.2549,1601.0
2017-09-14 14:35:00,112.92,112.95,112.9,112.95,2200.0,104.2272,104.2549,104.2087,104.2549,2200.0
2017-09-14 14:40:00,112.95,112.99,112.94,112.98,3170.0,104.2549,104.2918,104.2457,104.2826,3170.0
2017-09-14 14:45:00,113.0,113.0,112.9,112.92,2705.0,104.301,104.301,104.2087,104.2272,2705.0
2017-09-14 14:50:00,112.99,113.02,112.96,113.02,1050.0,104.2918,104.3195,104.2641,104.3195,1050.0
2017-09-14 14:55:00,113.02,113.13,112.99,113.13,3075.0,104.3195,104.421,104.2918,104.421,3075.0
2017-09-14 15:00:00,113.17,113.19,113.16,113.19,800.0,104.458,104.4764,104.4487,104.4764,800.0
2017-09-14 15:05:00,113.22,113.64,113.16,113.5,6000.0,104.5041,104.8918,104.4487,104.7625,6000.0
2017-09-14 15:10:00,113.5,113.59,113.47,113.59,4399.0,104.7625,104.8456,104.7349,104.8456,4399.0
2017-09-14 15:15:00,113.5,113.78,113.5,113.59,8005.0,104.7625,105.021,104.7625,104.8456,8005.0
2017-09-14 15:20:00,113.59,113.69,113.51,113.51,5500.0,104.8456,104.9379,104.7718,104.7718,5500.0
2017-09-14 15:25:00,113.52,113.64,113.52,113.58,2400.0,104.781,104.8918,104.781,104.8364,2400.0
2017-09-14 15:30:00,113.57,113.63,113.53,113.6,1600.0,104.8272,104.8825,104.7902,104.8549,1600.0
2017-09-14 15:35:00,113.6,113.65,113.56,113.63,9297.0,104.8549,104.901,104.8179,104.8825,9297.0
2017-09-14 15:40:00,113.63,113.63,113.47,113.51,13192.0,104.8825,104.8825,104.7349,104.7718,13192.0
2017-09-14 15:45:00,113.58,113.58,113.44,113.45,8550.0,104.8364,104.8364,104.7072,104.7164,8550.0
2017-09-14 15:50:00,113.43,113.54,113.32,113.45,11631.0,104.6979,104.7995,104.5964,104.7164,11631.0
2017-09-14 15:55:00,113.45,113.55,113.41,113.5,15481.0,104.7164,104.8087,104.6795,104.7625,15481.0
2017-09-15 09:30:00,112.72,113.0,112.72,113.0,67691.0,104.0426,104.301,104.0426,104.301,67691.0
2017-09-15 09:35:00,113.0,113.06,112.81,112.94,35838.0,104.301,104.3564,104.1257,104.2457,35838.0
2017-09-15 09:40:00,113.01,113.01,112.88,112.97,919.0,104.3103,104.3103,104.1903,104.2733,919.0
2017-09-15 09:45:00,112.89,113.0,112.89,113.0,2193.0,104.1995,104.301,104.1995,104.301,2193.0
2017-09-15 09:50:00,113.06,113.18,112.97,112.98,1523.0,104.3564,104.4672,104.2733,104.2826,1523.0
2017-09-15 09:55:00,112.94,113.0,112.82,112.84,3277.0,104.2457,104.301,104.1349,104.1534,3277.0
2017-09-15 10:00:00,112.84,112.91,112.84,112.91,2100.0,104.1534,104.218,104.1534,104.218,2100.0
2017-09-15 10:05:00,112.86,112.88,112.68,112.69,3047.0,104.1718,104.1903,104.0057,104.0149,3047.0
2017-09-15 10:10:00,112.63,112.63,112.35,112.46,5506.0,103.9595,103.9595,103.7011,103.8026,5506.0
2017-09-15 10:15:00,112.58,112.81,112.32,112.68,2700.0,103.9134,104.1257,103.6734,104.0057,2700.0
2017-09-15 10:20:00,112.82,112.86,112.81,112.84,900.0,104.1349,104.1718,104.1257,104.1534,900.0
2017-09-15 10:25:00,112.86,112.86,112.86,112.86,138.0,104.1718,104.1718,104.1718,104.1718,138.0
2017-09-15 10:30:00,112.9,112.94,112.82,112.9,2820.0,104.2087,104.2457,104.1349,104.2087,2820.0
2017-09-15 10:35:00,112.93,112.96,112.74,112.92,3826.0,104.2364,104.2641,104.0611,104.2272,3826.0
2017-09-15 10:40:00,112.88,113.02,112.79,113.0,5221.0,104.1903,104.3195,104.1072,104.301,5221.0
2017-09-15 10:45:00,112.88,113.04,112.87,113.01,2259.0,104.1903,104.338,104.181,104.3103,2259.0
2017-09-15 10:50:00,113.04,113.04,112.94,112.94,7313.0,104.338,104.338,104.2457,104.2457,7313.0
2017-09-15 10:55:00,112.93,113.0,112.9,112.98,600.0,104.2364,104.301,104.2087,104.2826,600.0
2017-09-15 11:00:00,112.99,113.0,112.89,112.99,8349.0,104.2918,104.301,104.1995,104.2918,8349.0
2017-09-15 11:05:00,113.0,113.05,112.98,113.02,2994.0,104.301,104.3472,104.2826,104.3195,2994.0
2017-09-15 11:10:00,113.02,113.05,112.94,113.05,4100.0,104.3195,104.3472,104.2457,104.3472,4100.0
2017-09-15 11:15:00,113.02,113.14,112.98,113.13,2500.0,104.3195,104.4303,104.2826,104.421,2500.0
2017-09-15 11:20:00,113.15,113.15,113.15,113.15,100.0,104.4395,104.4395,104.4395,104.4395,100.0
2017-09-15 11:25:00,113.14,113.15,113.08,113.13,1700.0,104.4303,104.4395,104.3749,104.421,1700.0
2017-09-15 11:30:00,113.09,113.14,112.95,113.03,7745.0,104.3841,104.4303,104.2549,104.3287,7745.0
2017-09-15 11:35:00,112.98,112.98,112.98,112.98,200.0,104.2826,104.2826,104.2826,104.2826,200.0
2017-09-15 11:40:00,112.97,113.02,112.97,112.98,602.0,104.2733,104.3195,104.2733,104.2826,602.0
2017-09-15 11:45:00,113.01,113.03,112.95,112.95,1477.0,104.3103,104.3287,104.2549,104.2549,1477.0
2017-09-15 11:50:00,113.01,113.01,112.9,112.91,1200.0,104.3103,104.3103,104.2087,104.218,1200.0
2017-09-15 11:55:00,112.99,113.0,112.99,113.0,200.0,104.2918,104.301,104.2918,104.301,200.0
2017-09-15 12:00:00,112.99,113.06,112.97,113.04,1000.0,104.2918,104.3564,104.2733,104.338,1000.0
2017-09-15 12:05:00,113.06,113.06,112.94,112.94,1500.0,104.3564,104.3564,104.2457,104.2457,1500.0
2017-09-15 12:10:00,112.96,113.05,112.96,113.05,1700.0,104.2641,104.3472,104.2641,104.3472,1700.0
2017-09-15 12:15:00,113.07,113.15,113.02,113.12,1050.0,104.3657,104.4395,104.3195,104.4118,1050.0
2017-09-15 12:20:00,113.11,113.12,113.07,113.1,1200.0,104.4026,104.4118,104.3657,104.3933,1200.0
2017-09-15 12:25:00,113.11,113.11,112.99,112.99,3731.0,104.4026,104.4026,104.2918,104.2918,3731.0
2017-09-15 12:30:00,113.05,113.05,112.97,112.99,1104.0,104.3472,104.3472,104.2733,104.2918,1104.0
2017-09-15 12:35:00,113.1,113.15,113.08,113.09,1500.0,104.3933,104.4395,104.3749,104.3841,1500.0
2017-09-15 12:40:00,113.15,113.24,113.12,113.12,2002.0,104.4395,104.5226,104.4118,104.4118,2002.0
2017-09-15 12:45:00,113.09,113.18,113.04,113.18,2011.0,104.3841,104.4672,104.338,104.4672,2011.0
2017-09-15 12:50:00,113.18,113.18,113.13,113.17,500.0,104.4672,104.4672,104.421,104.458,500.0
2017-09-15 12:55:00,113.16,113.16,113.09,113.16,669.0,104.4487,104.4487,104.3841,104.4487,669.0
2017-09-15 13:00:00,113.11,113.14,113.02,113.05,4100.0,104.4026,104.4303,104.3195,104.3472,4100.0
2017-09-15 13:05:00,113.06,113.15,113.05,113.11,7800.0,104.3564,104.4395,104.3472,104.4026,7800.0
2017-09-15 13:10:00,113.09,113.11,113.03,113.08,4100.0,104.3841,104.4026,104.3287,104.3749,4100.0
2017-09-15 13:15:00,113.11,113.11,113.09,113.1,601.0,104.4026,104.4026,104.3841,104.3933,601.0
2017-09-15 13:20:00,113.14,113.14,113.01,113.05,4642.0,104.4303,104.4303,104.3103,104.3472,4642.0
2017-09-15 13:25:00,113.06,113.06,113.03,113.03,1915.0,104.3564,104.3564,104.3287,104.3287,1915.0
2017-09-15 13:30:00,113.07,113.09,113.01,113.01,1150.0,104.3657,104.3841,104.3103,104.3103,1150.0
2017-09-15 13:35:00,112.99,112.99,112.69,112.95,5494.0,104.2918,104.2918,104.0149,104.2549,5494.0
2017-09-15 13:40:00,112.93,113.09,112.93,113.05,500.0,104.2364,104.3841,104.2364,104.3472,500.0
2017-09-15 13:45:00,113.08,113.08,112.95,113.01,710.0,104.3749,104.3749,104.2549,104.3103,710.0
2017-09-15 13:50:00,113.07,113.07,112.97,112.97,600.0,104.3657,104.3657,104.2733,104.2733,600.0
2017-09-15 13:55:00,113.07,113.07,112.87,112.87,900.0,104.3657,104.3657,104.181,104.181,900.0
2017-09-15 14:00:00,113.09,113.09,113.04,113.04,400.0,104.3841,104.3841,104.338,104.338,400.0
2017-09-15 14:05:00,112.99,113.05,112.95,112.96,1791.0,104.2918,104.3472,104.2549,104.2641,1791.0
2017-09-15 14:10:00,112.96,112.96,112.96,112.96,0.0,104.2641,104.2641,104.2641,104.2641,0.0
2017-09-15 14:15:00,112.95,112.96,112.9,112.96,1302.0,104.2549,104.2641,104.2087,104.2641,1302.0
2017-09-15 14:20:00,112.92,113.0,112.87,113.0,1300.0,104.2272,104.301,104.181,104.301,1300.0
2017-09-15 14:25:00,112.95,113.02,112.94,113.02,800.0,104.2549,104.3195,104.2457,104.3195,800.0
2017-09-15 14:30:00,113.03,113.05,112.97,113.04,1200.0,104.3287,104.3472,104.2733,104.338,1200.0
2017-09-15 14:35:00,112.96,113.02,112.92,112.97,4169.0,104.2641,104.3195,104.2272,104.2733,4169.0
2017-09-15 14:40:00,112.92,113.04,112.92,113.04,200.0,104.2272,104.338,104.2272,104.338,200.0
2017-09-15 14:45:00,113.03,113.05,113.0,113.05,600.0,104.3287,104.3472,104.301,104.3472,600.0
2017-09-15 14:50:00,113.03,113.06,112.96,112.96,1400.0,104.3287,104.3564,104.2641,104.2641,1400.0
2017-09-15 14:55:00,113.01,113.11,113.01,113.02,1000.0,104.3103,104.4026,104.3103,104.3195,1000.0
2017-09-15 15:00:00,113.04,113.1,113.04,113.1,400.0,104.338,104.3933,104.338,104.3933,400.0
2017-09-15 15:05:00,113.01,113.14,113.01,113.14,300.0,104.3103,104.4303,104.3103,104.4303,300.0
2017-09-15 15:10:00,113.15,113.15,113.01,113.14,2001.0,104.4395,104.4395,104.3103,104.4303,2001.0
2017-09-15 15:15:00,113.23,113.23,113.17,113.18,300.0,104.5133,104.5133,104.458,104.4672,300.0
2017-09-15 15:20:00,113.13,113.15,113.04,113.11,15438.0,104.421,104.4395,104.338,104.4026,15438.0
2017-09-15 15:25:00,113.12,113.15,113.02,113.03,1977.0,104.4118,104.4395,104.3195,104.3287,1977.0
2017-09-15 15:30:00,113.04,113.17,113.04,113.14,3872.0,104.338,104.458,104.338,104.4303,3872.0
2017-09-15 15:35:00,113.14,113.22,113.1,113.13,14188.0,104.4303,104.5041,104.3933,104.421,14188.0
2017-09-15 15:40:00,113.16,113.23,113.1,113.23,3211.0,104.4487,104.5133,104.3933,104.5133,3211.0
2017-09-15 15:45:00,113.25,113.56,113.25,113.52,12811.0,104.5318,104.8179,104.5318,104.781,12811.0
2017-09-15 15:50:00,113.52,113.6,113.5,113.6,25322.0,104.781,104.8549,104.7625,104.8549,25322.0
2017-09-15 15:55:00,113.64,113.71,113.26,113.34,75870.0,104.8918,104.9564,104.541,104.6149,75870.0
2017-09-18 09:30:00,113.45,113.83,112.32,113.83,5694.0,104.7164,105.0671,103.6734,105.0671,5694.0
2017-09-18 09:35:00,113.8,114.41,113.79,113.99,1750.0,105.0395,105.6025,105.0302,105.2148,1750.0
2017-09-18 09:40:00,114.26,114.4,114.11,114.23,2000.0,105.464,105.5933,105.3256,105.4364,2000.0
2017-09-18 09:45:00,114.28,114.28,114.06,114.17,1200.0,105.4825,105.4825,105.2794,105.381,1200.0
2017-09-18 09:50:00,114.0,114.29,114.0,114.24,6388.0,105.2241,105.4917,105.2241,105.4456,6388.0
2017-09-18 09:55:00,114.16,114.18,113.95,114.05,2400.0,105.3717,105.3902,105.1779,105.2702,2400.0
2017-09-18 10:00:00,114.08,114.08,113.85,113.99,2600.0,105.2979,105.2979,105.0856,105.2148,2600.0
2017-09-18 10:05:00,113.74,113.83,113.56,113.64,2308.0,104.9841,105.0671,104.8179,104.8918,2308.0
2017-09-18 10:10:00,113.76,113.98,113.7,113.72,1397.0,105.0025,105.2056,104.9472,104.9656,1397.0
2017-09-18 10:15:00,113.79,113.84,113.7,113.7,2335.0,105.0302,105.0764,104.9472,104.9472,2335.0
2017-09-18 10:20:00,113.77,113.8,113.58,113.62,9260.0,105.0118,105.0395,104.8364,104.8733,9260.0
2017-09-18 10:25:00,113.58,113.62,113.36,113.42,25563.0,104.8364,104.8733,104.6333,104.6887,25563.0
2017-09-18 10:30:00,113.4,113.5,113.26,113.37,2900.0,104.6702,104.7625,104.541,104.6426,2900.0
2017-09-18 10:35:00,113.4,113.76,113.39,113.54,8911.0,104.6702,105.0025,104.661,104.7995,8911.0
2017-09-18 10:40:00,113.62,113.64,113.52,113.59,3180.0,104.8733,104.8918,104.781,104.8456,3180.0
2017-09-18 10:45:00,113.63,113.86,113.58,113.76,2125.0,104.8825,105.0948,104.8364,105.0025,2125.0
2017-09-18 10:50:00,113.82,113.86,113.69,113.69,1700.0,105.0579,105.0948,104.9379,104.9379,1700.0
2017-09-18 10:55:00,113.7,113.71,113.42,113.53,6772.0,104.9472,104.9564,104.6887,104.7902,6772.0
2017-09-18 11:00:00,113.53,113.54,113.43,113.53,5100.0,104.7902,104.7995,104.6979,104.7902,5100.0
2017-09-18 11:05:00,113.53,113.57,113.39,113.39,5807.0,104.7902,104.8272,104.661,104.661,5807.0
2017-09-18 11:10:00,113.38,113.5,113.29,113.29,1000.0,104.6518,104.7625,104.5687,104.5687,1000.0
2017-09-18 11:15:00,113.34,113.4,113.27,113.38,1420.0,104.6149,104.6702,104.5503,104.6518,1420.0
2017-09-18 11:20:00,113.24,113.37,113.24,113.37,588.0,104.5226,104.6426,104.5226,104.6426,588.0
2017-09-18 11:25:00,113.3,113.38,113.3,113.38,1190.0,104.5779,104.6518,104.5779,104.6518,1190.0
2017-09-18 11:30:00,113.36,113.36,113.36,113.36,100.0,104.6333,104.6333,104.6333,104.6333,100.0
2017-09-18 11:35:00,113.4,113.4,113.33,113.37,1325.0,104.6702,104.6702,104.6056,104.6426,1325.0
2017-09-18 11:40:00,113.31,113.36,113.3,113.36,900.0,104.5872,104.6333,104.5779,104.6333,900.0
2017-09-18 11:45:00,113.37,113.4,113.36,113.37,1307.0,104.6426,104.6702,104.6333,104.6426,1307.0
2017-09-18 11:50:00,113.38,113.41,113.37,113.37,802.0,104.6518,104.6795,104.6426,104.6426,802.0
2017-09-18 11:55:00,113.41,113.49,113.41,113.49,2278.0,104.6795,104.7533,104.6795,104.7533,2278.0
2017-09-18 12:00:00,113.49,113.54,113.48,113.51,2000.0,104.7533,104.7995,104.7441,104.7718,2000.0
2017-09-18 12:05:00,113.49,113.56,113.48,113.53,3718.0,104.7533,104.8179,104.7441,104.7902,3718.0
2017-09-18 12:10:00,113.55,113.57,113.55,113.55,1700.0,104.8087,104.8272,104.8087,104.8087,1700.0
2017-09-18 12:15:00,113.57,113.57,113.56,113.57,300.0,104.8272,104.8272,104.8179,104.8272,300.0
2017-09-18 12:20:00,113.57,113.65,113.57,113.64,1800.0,104.8272,104.901,104.8272,104.8918,1800.0
2017-09-18 12:25:00,113.64,113.64,113.59,113.6,5206.0,104.8918,104.8918,104.8456,104.8549,5206.0
2017-09-18 12:30:00,113.61,113.65,113.58,113.6,4449.0,104.8641,104.901,104.8364,104.8549,4449.0
2017-09-18 12:35:00,113.58,113.58,113.48,113.49,3039.0,104.8364,104.8364,104.7441,104.7533,3039.0
2017-09-18 12:40:00,113.47,113.47,113.47,113.47,150.0,104.7349,104.7349,104.7349,104.7349,150.0
2017-09-18 12:45:00,113.44,113.44,113.37,113.4,1900.0,104.7072,104.7072,104.6426,104.6702,1900.0
2017-09-18 12:50:00,113.38,113.48,113.38,113.48,600.0,104.6518,104.7441,104.6518,104.7441,600.0
2017-09-18 12:55:00,113.37,113.45,113.37,113.42,400.0,104.6426,104.7164,104.6426,104.6887,400.0
2017-09-18 13:00:00,113.43,113.43,113.37,113.43,750.0,104.6979,104.6979,104.6426,104.6979,750.0
2017-09-18 13:05:00,113.37,113.45,113.37,113.45,4087.0,104.6426,104.7164,104.6426,104.7164,4087.0
2017-09-18 13:10:00,113.41,113.52,113.41,113.5,5863.0,104.6795,104.781,104.6795,104.7625,5863.0
2017-09-18 13:15:00,113.5,113.58,113.49,113.55,2400.0,104.7625,104.8364,104.7533,104.8087,2400.0
2017-09-18 13:20:00,113.53,113.55,113.45,113.51,3800.0,104.7902,104.8087,104.7164,104.7718,3800.0
2017-09-18 13:25:00,113.46,113.5,113.38,113.42,2400.0,104.7256,104.7625,104.6518,104.6887,2400.0
2017-09-18 13:30:00,113.43,113.51,113.4,113.44,1510.0,104.6979,104.7718,104.6702,104.7072,1510.0
2017-09-18 13:35:00,113.46,113.47,113.46,113.47,400.0,104.7256,104.7349,104.7256,104.7349,400.0
2017-09-18 13:40:00,113.47,113.52,113.46,113.48,2745.0,104.7349,104.781,104.7256,104.7441,2745.0
2017-09-18 13:45:00,113.48,113.54,113.48,113.54,21573.0,104.7441,104.7995,104.7441,104.7995,21573.0
2017-09-18 13:50:00,113.58,113.58,113.53,113.58,900.0,104.8364,104.8364,104.7902,104.8364,900.0
2017-09-18 13:55:00,113.6,113.63,113.59,113.59,1500.0,104.8549,104.8825,104.8456,104.8456,1500.0
2017-09-18 14:00:00,113.63,113.68,113.6,113.65,4820.0,104.8825,104.9287,104.8549,104.901,4820.0
2017-09-18 14:05:00,113.67,113.7,113.66,113.67,1204.0,104.9195,104.9472,104.9102,104.9195,1204.0
2017-09-18 14:10:00,113.7,113.7,113.61,113.63,2300.0,104.9472,104.9472,104.8641,104.8825,2300.0
2017-09-18 14:15:00,113.66,113.66,113.47,113.47,2115.0,104.9102,104.9102,104.7349,104.7349,2115.0
2017-09-18 14:20:00,113.48,113.54,113.48,113.54,3800.0,104.7441,104.7995,104.7441,104.7995,3800.0
2017-09-18 14:25:00,113.54,113.59,113.51,113.56,3844.0,104.7995,104.8456,104.7718,104.8179,3844.0
2017-09-18 14:30:00,113.56,113.59,113.55,113.56,3050.0,104.8179,104.8456,104.8087,104.8179,3050.0
2017-09-18 14:35:00,113.56,113.56,113.44,113.44,5527.0,104.8179,104.8179,104.7072,104.7072,5527.0
2017-09-18 14:40:00,113.47,113.48,113.32,113.37,4273.0,104.7349,104.7441,104.5964,104.6426,4273.0
2017-09-18 14:45:00,113.36,113.39,113.32,113.32,700.0,104.6333,104.661,104.5964,104.5964,700.0
2017-09-18 14:50:00,113.28,113.31,112.89,113.3,7390.0,104.5595,104.5872,104.1995,104.5779,7390.0
2017-09-18 14:55:00,113.25,113.39,113.24,113.26,10617.0,104.5318,104.661,104.5226,104.541,10617.0
2017-09-18 15:00:00,113.26,113.37,113.26,113.3,10338.0,104.541,104.6426,104.541,104.5779,10338.0
2017-09-18 15:05:00,113.33,113.4,113.33,113.36,1100.0,104.6056,104.6702,104.6056,104.6333,1100.0
2017-09-18 15:10:00,113.36,113.36,113.17,113.2,5941.0,104.6333,104.6333,104.458,104.4856,5941.0
2017-09-18 15:15:00,113.17,113.26,113.17,113.26,3100.0,104.458,104.541,104.458,104.541,3100.0
2017-09-18 15:20:00,113.23,113.31,113.21,113.27,5038.0,104.5133,104.5872,104.4949,104.5503,5038.0
2017-09-18 15:25:00,113.27,113.34,113.27,113.34,6500.0,104.5503,104.6149,104.5503,104.6149,6500.0
2017-09-18 15:30:00,113.34,113.35,113.22,113.23,6643.0,104.6149,104.6241,104.5041,104.5133,6643.0
2017-09-18 15:35:00,113.22,113.23,113.16,113.16,6860.0,104.5041,104.5133,104.4487,104.4487,6860.0
2017-09-18 15:40:00,113.15,113.21,113.15,113.15,12659.0,104.4395,104.4949,104.4395,104.4395,12659.0
2017-09-18 15:45:00,113.16,113.21,113.14,113.19,13795.0,104.4487,104.4949,104.4303,104.4764,13795.0
2017-09-18 15:50:00,113.2,113.2,113.08,113.1,15785.0,104.4856,104.4856,104.3749,104.3933,15785.0
2017-09-18 15:55:00,113.09,113.2,113.08,113.15,27036.0,104.3841,104.4856,104.3749,104.4395,27036.0
2017-09-19 09:30:00,113.4,113.81,113.4,113.52,3920.0,104.6702,105.0487,104.6702,104.781,3920.0
2017-09-19 09:35:00,113.59,113.85,113.46,113.62,3600.0,104.8456,105.0856,104.7256,104.8733,3600.0
2017-09-19 09:40:00,113.57,113.73,113.36,113.56,2800.0,104.8272,104.9748,104.6333,104.8179,2800.0
2017-09-19 09:45:00,113.56,113.72,113.4,113.56,4804.0,104.8179,104.9656,104.6702,104.8179,4804.0
2017-09-19 09:50:00,113.56,113.63,113.39,113.58,9000.0,104.8179,104.8825,104.661,104.8364,9000.0
2017-09-19 09:55:00,113.61,113.76,113.54,113.65,20239.0,104.8641,105.0025,104.7995,104.901,20239.0
2017-09-19 10:00:00,113.61,113.66,113.12,113.28,4026.0,104.8641,104.9102,104.4118,104.5595,4026.0
2017-09-19 10:05:00,113.3,113.48,113.3,113.46,800.0,104.5779,104.7441,104.5779,104.7256,800.0
2017-09-19 10:10:00,113.5,113.52,113.38,113.48,2953.0,104.7625,104.781,104.6518,104.7441,2953.0
2017-09-19 10:15:00,113.48,113.48,113.34,113.44,2800.0,104.7441,104.7441,104.6149,104.7072,2800.0
2017-09-19 10:20:00,113.41,113.64,113.4,113.48,6247.0,104.6795,104.8918,104.6702,104.7441,6247.0
2017-09-19 10:25:00,113.5,113.54,113.43,113.48,3472.0,104.7625,104.7995,104.6979,104.7441,3472.0
2017-09-19 10:30:00,113.47,113.52,113.47,113.52,1301.0,104.7349,104.781,104.7349,104.781,1301.0
2017-09-19 10:35:00,113.54,113.54,113.46,113.52,3210.0,104.7995,104.7995,104.7256,104.781,3210.0
2017-09-19 10:40:00,113.54,113.54,113.44,113.51,2400.0,104.7995,104.7995,104.7072,104.7718,2400.0
2017-09-19 10:45:00,113.53,113.53,113.48,113.48,1404.0,104.7902,104.7902,104.7441,104.7441,1404.0
2017-09-19 10:50:00,113.51,113.53,113.4,113.4,2894.0,104.7718,104.7902,104.6702,104.6702,2894.0
2017-09-19 10:55:00,113.46,113.51,113.44,113.48,1300.0,104.7256,104.7718,104.7072,104.7441,1300.0
2017-09-19 11:00:00,113.44,113.53,113.44,113.49,6900.0,104.7072,104.7902,104.7072,104.7533,6900.0
2017-09-19 11:05:00,113.48,113.55,113.48,113.53,13494.0,104.7441,104.8087,104.7441,104.7902,13494.0
2017-09-19 11:10:00,113.53,113.54,113.51,113.51,577.0,104.7902,104.7995,104.7718,104.7718,577.0
2017-09-19 11:15:00,113.54,113.66,113.53,113.62,3210.0,104.7995,104.9102,104.7902,104.8733,3210.0
2017-09-19 11:20:00,113.65,113.93,113.65,113.93,5874.0,104.901,105.1594,104.901,105.1594,5874.0
2017-09-19 11:25:00,113.9,113.91,113.82,113.9,4098.0,105.1318,105.141,105.0579,105.1318,4098.0
2017-09-19 11:30:00,113.9,113.93,113.9,113.92,600.0,105.1318,105.1594,105.1318,105.1502,600.0
2017-09-19 11:35:00,113.93,113.99,113.87,113.91,3895.0,105.1594,105.2148,105.1041,105.141,3895.0
2017-09-19 11:40:00,113.91,113.97,113.87,113.97,1300.0,105.141,105.1964,105.1041,105.1964,1300.0
2017-09-19 11:45:00,113.93,113.96,113.92,113.96,1772.0,105.1594,105.1871,105.1502,105.1871,1772.0
2017-09-19 11:50:00,113.99,113.99,113.8,113.85,3000.0,105.2148,105.2148,105.0395,105.0856,3000.0
2017-09-19 11:55:00,113.97,113.97,113.87,113.9,4103.0,105.1964,105.1964,105.1041,105.1318,4103.0
2017-09-19 12:00:00,113.96,113.96,113.9,113.92,1000.0,105.1871,105.1871,105.1318,105.1502,1000.0
2017-09-19 12:05:00,113.98,114.04,113.97,114.04,1400.0,105.2056,105.261,105.1964,105.261,1400.0
2017-09-19 12:10:00,114.17,114.19,114.09,114.13,1802.0,105.381,105.3994,105.3071,105.344,1802.0
2017-09-19 12:15:00,114.06,114.1,113.99,114.07,1210.0,105.2794,105.3164,105.2148,105.2887,1210.0
2017-09-19 12:20:00,114.03,114.11,114.02,114.09,1900.0,105.2517,105.3256,105.2425,105.3071,1900.0
2017-09-19 12:25:00,114.12,114.13,113.96,113.99,3100.0,105.3348,105.344,105.1871,105.2148,3100.0
2017-09-19 12:30:00,114.03,114.03,113.93,113.95,2686.0,105.2517,105.2517,105.1594,105.1779,2686.0
2017-09-19 12:35:00,113.92,113.95,113.91,113.91,800.0,105.1502,105.1779,105.141,105.141,800.0
2017-09-19 12:40:00,113.9,114.02,113.88,113.88,4287.0,105.1318,105.2425,105.1133,105.1133,4287.0
2017-09-19 12:45:00,113.88,114.01,113.84,114.01,1200.0,105.1133,105.2333,105.0764,105.2333,1200.0
2017-09-19 12:50:00,114.01,114.19,114.0,114.19,500.0,105.2333,105.3994,105.2241,105.3994,500.0
2017-09-19 12:55:00,114.14,114.17,114.01,114.09,3237.0,105.3533,105.381,105.2333,105.3071,3237.0
2017-09-19 13:00:00,114.09,114.1,114.03,114.04,1047.0,105.3071,105.3164,105.2517,105.261,1047.0
2017-09-19 13:05:00,114.02,114.07,113.97,113.98,1813.0,105.2425,105.2887,105.1964,105.2056,1813.0
2017-09-19 13:10:00,113.96,114.02,113.93,113.98,1755.0,105.1871,105.2425,105.1594,105.2056,1755.0
2017-09-19 13:15:00,114.02,114.13,113.9,113.92,6064.0,105.2425,105.344,105.1318,105.1502,6064.0
2017-09-19 13:20:00,113.95,114.03,113.95,114.02,1000.0,105.1779,105.2517,105.1779,105.2425,1000.0
2017-09-19 13:25:00,114.04,114.09,113.93,113.93,6468.0,105.261,105.3071,105.1594,105.1594,6468.0
2017-09-19 13:30:00,114.05,114.05,114.0,114.04,1500.0,105.2702,105.2702,105.2241,105.261,1500.0
2017-09-19 13:35:00,114.01,114.03,113.99,113.99,510.0,105.2333,105.2517,105.2148,105.2148,510.0
2017-09-19 13:40:00,114.0,114.04,113.99,114.04,800.0,105.2241,105.261,105.2148,105.261,800.0
2017-09-19 13:45:00,114.01,114.07,113.96,114.01,3000.0,105.2333,105.2887,105.1871,105.2333,3000.0
2017-09-19 13:50:00,114.02,114.02,113.97,114.0,2400.0,105.2425,105.2425,105.1964,105.2241,2400.0
2017-09-19 13:55:00,114.0,114.05,113.86,113.92,4400.0,105.2241,105.2702,105.0948,105.1502,4400.0
2017-09-19 14:00:00,113.92,113.97,113.91,113.93,800.0,105.1502,105.1964,105.141,105.1594,800.0
2017-09-19 14:05:00,113.96,113.96,113.86,113.89,3709.0,105.1871,105.1871,105.0948,105.1225,3709.0
2017-09-19 14:10:00,113.9,113.92,113.78,113.78,3100.0,105.1318,105.1502,105.021,105.021,3100.0
2017-09-19 14:15:00,113.77,113.9,113.75,113.85,1776.0,105.0118,105.1318,104.9933,105.0856,1776.0
2017-09-19 14:20:00,113.91,113.92,113.84,113.86,3031.0,105.141,105.1502,105.0764,105.0948,3031.0
2017-09-19 14:25:00,113.92,113.92,113.86,113.87,562.0,105.1502,105.1502,105.0948,105.1041,562.0
2017-09-19 14:30:00,113.93,113.93,113.81,113.89,800.0,105.1594,105.1594,105.0487,105.1225,800.0
2017-09-19 14:35:00,113.87,113.94,113.87,113.87,1073.0,105.1041,105.1687,105.1041,105.1041,1073.0
2017-09-19 14:40:00,113.93,113.93,113.88,113.92,700.0,105.1594,105.1594,105.1133,105.1502,700.0
2017-09-19 14:45:00,113.88,113.95,113.87,113.91,3772.0,105.1133,105.1779,105.1041,105.141,3772.0
2017-09-19 14:50:00,113.91,113.96,113.84,113.84,3192.0,105.141,105.1871,105.0764,105.0764,3192.0
2017-09-19 14:55:00,113.85,113.86,113.75,113.75,5405.0,105.0856,105.0948,104.9933,104.9933,5405.0
2017-09-19 15:00:00,113.75,113.76,113.63,113.63,2200.0,104.9933,105.0025,104.8825,104.8825,2200.0
2017-09-19 15:05:00,113.64,113.76,113.63,113.75,4346.0,104.8918,105.0025,104.8825,104.9933,4346.0
2017-09-19 15:10:00,113.75,113.77,113.67,113.67,3992.0,104.9933,105.0118,104.9195,104.9195,3992.0
2017-09-19 15:15:00,113.72,113.79,113.68,113.7,5238.0,104.9656,105.0302,104.9287,104.9472,5238.0
2017-09-19 15:20:00,113.71,113.71,113.66,113.66,1500.0,104.9564,104.9564,104.9102,104.9102,1500.0
2017-09-19 15:25:00,113.66,113.76,113.63,113.73,4665.0,104.9102,105.0025,104.8825,104.9748,4665.0
2017-09-19 15:30:00,113.73,113.78,113.7,113.75,4782.0,104.9748,105.021,104.9472,104.9933,4782.0
2017-09-19 15:35:00,113.76,113.84,113.75,113.83,9485.0,105.0025,105.0764,104.9933,105.0671,9485.0
2017-09-19 15:40:00,113.84,113.84,113.7,113.77,9708.0,105.0764,105.0764,104.9472,105.0118,9708.0
2017-09-19 15:45:00,113.83,113.85,113.72,113.72,11895.0,105.0671,105.0856,104.9656,104.9656,11895.0
2017-09-19 15:50:00,113.72,113.75,113.65,113.74,8893.0,104.9656,104.9933,104.901,104.9841,8893.0
2017-09-19 15:55:00,113.71,113.83,113.62,113.77,48700.0,104.9564,105.0671,104.8733,105.0118,48700.0
2017-09-20 09:30:00,113.98,114.07,113.83,113.83,4855.0,105.2056,105.2887,105.0671,105.0671,4855.0
2017-09-20 09:35:00,113.82,113.89,113.58,113.64,1600.0,105.0579,105.1225,104.8364,104.8918,1600.0
2017-09-20 09:40:00,114.04,114.26,114.03,114.1,708.0,105.261,105.464,105.2517,105.3164,708.0
2017-09-20 09:45:00,114.21,114.24,114.09,114.09,3375.0,105.4179,105.4456,105.3071,105.3071,3375.0
2017-09-20 09:50:00,114.08,114.08,113.96,114.03,2166.0,105.2979,105.2979,105.1871,105.2517,2166.0
2017-09-20 09:55:00,114.05,114.1,114.01,114.03,2811.0,105.2702,105.3164,105.2333,105.2517,2811.0
2017-09-20 10:00:00,114.03,114.1,114.01,114.02,5430.0,105.2517,105.3164,105.2333,105.2425,5430.0
2017-09-20 10:05:00,114.0,114.08,114.0,114.08,1798.0,105.2241,105.2979,105.2241,105.2979,1798.0
2017-09-20 10:10:00,114.13,114.18,114.12,114.16,2288.0,105.344,105.3902,105.3348,105.3717,2288.0
2017-09-20 10:15:00,114.26,114.28,114.03,114.07,6995.0,105.464,105.4825,105.2517,105.2887,6995.0
2017-09-20 10:20:00,114.09,114.17,114.08,114.11,2674.0,105.3071,105.381,105.2979,105.3256,2674.0
2017-09-20 10:25:00,114.15,114.24,114.11,114.22,10008.0,105.3625,105.4456,105.3256,105.4271,10008.0
2017-09-20 10:30:00,114.22,114.22,114.1,114.2,5969.0,105.4271,105.4271,105.3164,105.4087,5969.0
2017-09-20 10:35:00,114.18,114.18,114.08,114.12,2777.0,105.3902,105.3902,105.2979,105.3348,2777.0
2017-09-20 10:40:00,114.17,114.17,114.06,114.06,2516.0,105.381,105.381,105.2794,105.2794,2516.0
2017-09-20 10:45:00,114.13,114.13,114.13,114.13,200.0,105.344,105.344,105.344,105.344,200.0
2017-09-20 10:50:00,114.17,114.19,114.08,114.12,3528.0,105.381,105.3994,105.2979,105.3348,3528.0
2017-09-20 10:55:00,114.14,114.18,114.1,114.12,2100.0,105.3533,105.3902,105.3164,105.3348,2100.0
2017-09-20 11:00:00,114.1,114.1,113.97,114.04,2134.0,105.3164,105.3164,105.1964,105.261,2134.0
2017-09-20 11:05:00,114.06,114.34,113.97,114.25,20600.0,105.2794,105.5379,105.1964,105.4548,20600.0
2017-09-20 11:10:00,114.38,114.4,114.25,114.31,12433.0,105.5748,105.5933,105.4548,105.5102,12433.0
2017-09-20 11:15:00,114.3,114.49,114.29,114.44,4832.0,105.501,105.6763,105.4917,105.6302,4832.0
2017-09-20 11:20:00,114.53,114.53,114.41,114.42,6572.0,105.7133,105.7133,105.6025,105.6117,6572.0
2017-09-20 11:25:00,114.42,114.72,114.42,114.72,3025.0,105.6117,105.8886,105.6117,105.8886,3025.0
2017-09-20 11:30:00,114.6,114.72,114.51,114.62,5968.0,105.7779,105.8886,105.6948,105.7963,5968.0
2017-09-20 11:35:00,114.64,114.97,114.63,114.97,5506.0,105.8148,106.1194,105.8056,106.1194,5506.0
2017-09-20 11:40:00,114.96,114.97,114.77,114.77,4300.0,106.1102,106.1194,105.9348,105.9348,4300.0
2017-09-20 11:45:00,114.77,114.86,114.7,114.73,2990.0,105.9348,106.0179,105.8702,105.8979,2990.0
2017-09-20 11:50:00,114.7,114.7,114.55,114.62,1838.0,105.8702,105.8702,105.7317,105.7963,1838.0
2017-09-20 11:55:00,114.61,114.65,114.55,114.63,1500.0,105.7871,105.824,105.7317,105.8056,1500.0
2017-09-20 12:00:00,114.58,114.66,114.58,114.65,2000.0,105.7594,105.8332,105.7594,105.824,2000.0
2017-09-20 12:05:00,114.69,114.69,114.59,114.59,3001.0,105.8609,105.8609,105.7686,105.7686,3001.0
2017-09-20 12:10:00,114.61,114.64,114.59,114.62,1426.0,105.7871,105.8148,105.7686,105.7963,1426.0
2017-09-20 12:15:00,114.64,114.64,114.58,114.64,924.0,105.8148,105.8148,105.7594,105.8148,924.0
2017-09-20 12:20:00,114.58,114.6,114.54,114.57,1450.0,105.7594,105.7779,105.7225,105.7502,1450.0
2017-09-20 12:25:00,114.64,114.82,114.57,114.72,4300.0,105.8148,105.9809,105.7502,105.8886,4300.0
2017-09-20 12:30:00,114.76,114.8,114.55,114.56,9777.0,105.9256,105.9625,105.7317,105.7409,9777.0
2017-09-20 12:35:00,114.6,114.66,114.5,114.62,900.0,105.7779,105.8332,105.6856,105.7963,900.0
2017-09-20 12:40:00,114.59,114.65,114.58,114.64,1162.0,105.7686,105.824,105.7594,105.8148,1162.0
2017-09-20 12:45:00,114.64,114.67,114.41,114.41,1400.0,105.8148,105.8425,105.6025,105.6025,1400.0
2017-09-20 12:50:00,114.49,114.51,114.49,114.51,200.0,105.6763,105.6948,105.6763,105.6948,200.0
2017-09-20 12:55:00,114.54,114.63,114.5,114.62,2086.0,105.7225,105.8056,105.6856,105.7963,2086.0
2017-09-20 13:00:00,114.66,114.66,114.59,114.62,900.0,105.8332,105.8332,105.7686,105.7963,900.0
2017-09-20 13:05:00,114.6,114.6,114.59,114.59,200.0,105.7779,105.7779,105.7686,105.7686,200.0
2017-09-20 13:10:00,114.59,114.74,114.59,114.6,2102.0,105.7686,105.9071,105.7686,105.7779,2102.0
2017-09-20 13:15:00,114.66,114.66,114.59,114.6,600.0,105.8332,105.8332,105.7686,105.7779,600.0
2017-09-20 13:20:00,114.59,114.6,114.57,114.57,600.0,105.7686,105.7779,105.7502,105.7502,600.0
2017-09-20 13:25:00,114.59,114.59,114.56,114.58,500.0,105.7686,105.7686,105.7409,105.7594,500.0
2017-09-20 13:30:00,114.61,114.64,114.55,114.58,1389.0,105.7871,105.8148,105.7317,105.7594,1389.0
2017-09-20 13:35:00,114.55,114.62,114.55,114.61,500.0,105.7317,105.7963,105.7317,105.7871,500.0
2017-09-20 13:40:00,114.53,114.64,114.52,114.54,600.0,105.7133,105.8148,105.704,105.7225,600.0
2017-09-20 13:45:00,114.54,114.65,114.54,114.61,1200.0,105.7225,105.824,105.7225,105.7871,1200.0
2017-09-20 13:50:00,114.65,114.65,114.58,114.58,500.0,105.824,105.824,105.7594,105.7594,500.0
2017-09-20 13:55:00,114.57,114.57,114.51,114.53,1400.0,105.7502,105.7502,105.6948,105.7133,1400.0
2017-09-20 14:00:00,114.53,114.58,114.45,114.54,1881.0,105.7133,105.7594,105.6394,105.7225,1881.0
2017-09-20 14:05:00,114.52,114.52,114.44,114.5,900.0,105.704,105.704,105.6302,105.6856,900.0
2017-09-20 14:10:00,114.5,114.54,114.45,114.52,500.0,105.6856,105.7225,105.6394,105.704,500.0
2017-09-20 14:15:00,114.43,114.48,114.11,114.18,1538.0,105.621,105.6671,105.3256,105.3902,1538.0
2017-09-20 14:20:00,114.11,114.25,113.85,114.04,2280.0,105.3256,105.4548,105.0856,105.261,2280.0
2017-09-20 14:25:00,114.04,114.14,114.0,114.07,900.0,105.261,105.3533,105.2241,105.2887,900.0
2017-09-20 14:30:00,114.02,114.14,114.02,114.14,500.0,105.2425,105.3533,105.2425,105.3533,500.0
2017-09-20 14:35:00,114.03,114.13,114.01,114.07,1300.0,105.2517,105.344,105.2333,105.2887,1300.0
2017-09-20 14:40:00,114.12,114.22,114.06,114.19,1000.0,105.3348,105.4271,105.2794,105.3994,1000.0
2017-09-20 14:45:00,114.22,114.34,114.21,114.29,1400.0,105.4271,105.5379,105.4179,105.4917,1400.0
2017-09-20 14:50:00,114.25,114.39,114.14,114.15,2050.0,105.4548,105.584,105.3533,105.3625,2050.0
2017-09-20 14:55:00,114.22,114.28,114.05,114.25,1992.0,105.4271,105.4825,105.2702,105.4548,1992.0
2017-09-20 15:00:00,114.25,114.25,114.15,114.2,1502.0,105.4548,105.4548,105.3625,105.4087,1502.0
2017-09-20 15:05:00,114.21,114.31,114.2,114.21,3628.0,105.4179,105.5102,105.4087,105.4179,3628.0
2017-09-20 15:10:00,114.23,114.25,114.16,114.16,5500.0,105.4364,105.4548,105.3717,105.3717,5500.0
2017-09-20 15:15:00,114.21,114.33,114.21,114.29,3388.0,105.4179,105.5287,105.4179,105.4917,3388.0
2017-09-20 15:20:00,114.28,114.31,114.2,114.24,3002.0,105.4825,105.5102,105.4087,105.4456,3002.0
2017-09-20 15:25:00,114.19,114.28,114.19,114.26,5750.0,105.3994,105.4825,105.3994,105.464,5750.0
2017-09-20 15:30:00,114.25,114.28,114.21,114.23,9190.0,105.4548,105.4825,105.4179,105.4364,9190.0
2017-09-20 15:35:00,114.23,114.28,114.14,114.26,5198.0,105.4364,105.4825,105.3533,105.464,5198.0
2017-09-20 15:40:00,114.27,114.27,114.12,114.15,8985.0,105.4733,105.4733,105.3348,105.3625,8985.0
2017-09-20 15:45:00,114.24,114.31,114.21,114.31,7629.0,105.4456,105.5102,105.4179,105.5102,7629.0
2017-09-20 15:50:00,114.31,114.35,114.27,114.33,17879.0,105.5102,105.5471,105.4733,105.5287,17879.0
2017-09-20 15:55:00,114.35,114.35,114.22,114.25,45323.0,105.5471,105.5471,105.4271,105.4548,45323.0
2017-09-21 09:30:00,114.37,114.54,114.2,114.25,5435.0,105.5656,105.7225,105.4087,105.4548,5435.0
2017-09-21 09:35:00,114.25,114.29,114.02,114.09,2514.0,105.4548,105.4917,105.2425,105.3071,2514.0
2017-09-21 09:40:00,114.06,114.33,114.03,114.25,2901.0,105.2794,105.5287,105.2517,105.4548,2901.0
2017-09-21 09:45:00,114.31,114.32,114.31,114.31,400.0,105.5102,105.5194,105.5102,105.5102,400.0
2017-09-21 09:50:00,114.3,114.3,114.15,114.2,800.0,105.501,105.501,105.3625,105.4087,800.0
2017-09-21 09:55:00,114.2,114.33,114.2,114.26,2424.0,105.4087,105.5287,105.4087,105.464,2424.0
2017-09-21 10:00:00,114.28,114.29,114.23,114.29,700.0,105.4825,105.4917,105.4364,105.4917,700.0
2017-09-21 10:05:00,114.26,114.26,114.25,114.25,200.0,105.464,105.464,105.4548,105.4548,200.0
2017-09-21 10:10:00,114.25,114.27,114.12,114.12,2637.0,105.4548,105.4733,105.3348,105.3348,2637.0
2017-09-21 10:15:00,114.12,114.15,114.03,114.06,3500.0,105.3348,105.3625,105.2517,105.2794,3500.0
2017-09-21 10:20:00,114.16,114.24,114.16,114.19,700.0,105.3717,105.4456,105.3717,105.3994,700.0
2017-09-21 10:25:00,114.14,114.25,114.14,114.25,1200.0,105.3533,105.4548,105.3533,105.4548,1200.0
2017-09-21 10:30:00,114.25,114.26,114.23,114.26,1100.0,105.4548,105.464,105.4364,105.464,1100.0
2017-09-21 10:35:00,114.26,114.69,114.26,114.69,2300.0,105.464,105.8609,105.464,105.8609,2300.0
2017-09-21 10:40:00,114.65,114.66,114.65,114.66,200.0,105.824,105.8332,105.824,105.8332,200.0
2017-09-21 10:45:00,114.51,114.78,114.51,114.78,2300.0,105.6948,105.944,105.6948,105.944,2300.0
2017-09-21 10:50:00,114.73,114.8,114.73,114.76,4101.0,105.8979,105.9625,105.8979,105.9256,4101.0
2017-09-21 10:55:00,114.76,114.77,114.61,114.61,5769.0,105.9256,105.9348,105.7871,105.7871,5769.0
2017-09-21 11:00:00,114.57,114.6,114.51,114.51,1700.0,105.7502,105.7779,105.6948,105.6948,1700.0
2017-09-21 11:05:00,114.51,114.53,114.4,114.51,2166.0,105.6948,105.7133,105.5933,105.6948,2166.0
2017-09-21 11:10:00,114.55,114.6,114.51,114.58,1400.0,105.7317,105.7779,105.6948,105.7594,1400.0
2017-09-21 11:15:00,114.58,114.58,114.46,114.46,700.0,105.7594,105.7594,105.6486,105.6486,700.0
2017-09-21 11:20:00,114.46,114.57,114.37,114.54,5502.0,105.6486,105.7502,105.5656,105.7225,5502.0
2017-09-21 11:25:00,114.53,114.87,114.53,114.71,6510.0,105.7133,106.0271,105.7133,105.8794,6510.0
2017-09-21 11:30:00,114.6,114.73,114.6,114.73,1700.0,105.7779,105.8979,105.7779,105.8979,1700.0
2017-09-21 11:35:00,114.73,114.73,114.73,114.73,0.0,105.8979,105.8979,105.8979,105.8979,0.0
2017-09-21 11:40:00,114.65,114.67,114.62,114.65,4676.0,105.824,105.8425,105.7963,105.824,4676.0
2017-09-21 11:45:00,114.65,114.77,114.65,114.72,900.0,105.824,105.9348,105.824,105.8886,900.0
2017-09-21 11:50:00,114.76,114.78,114.69,114.77,1093.0,105.9256,105.944,105.8609,105.9348,1093.0
2017-09-21 11:55:00,114.78,114.78,114.62,114.65,11507.0,105.944,105.944,105.7963,105.824,11507.0
2017-09-21 12:00:00,114.6,114.65,114.1,114.2,6030.0,105.7779,105.824,105.3164,105.4087,6030.0
2017-09-21 12:05:00,114.08,114.16,114.06,114.08,435.0,105.2979,105.3717,105.2794,105.2979,435.0
2017-09-21 12:10:00,114.2,114.35,114.19,114.35,1101.0,105.4087,105.5471,105.3994,105.5471,1101.0
2017-09-21 12:15:00,114.26,114.26,114.25,114.26,1100.0,105.464,105.464,105.4548,105.464,1100.0
2017-09-21 12:20:00,114.24,114.32,114.24,114.31,1000.0,105.4456,105.5194,105.4456,105.5102,1000.0
2017-09-21 12:25:00,114.33,114.34,114.26,114.28,1200.0,105.5287,105.5379,105.464,105.4825,1200.0
2017-09-21 12:30:00,114.25,114.26,114.25,114.26,200.0,105.4548,105.464,105.4548,105.464,200.0
2017-09-21 12:35:00,114.26,114.37,114.26,114.37,600.0,105.464,105.5656,105.464,105.5656,600.0
2017-09-21 12:40:00,114.27,114.34,114.27,114.34,1300.0,105.4733,105.5379,105.4733,105.5379,1300.0
2017-09-21 12:45:00,114.4,114.42,114.4,114.4,1041.0,105.5933,105.6117,105.5933,105.5933,1041.0
2017-09-21 12:50:00,114.38,114.4,114.34,114.4,2413.0,105.5748,105.5933,105.5379,105.5933,2413.0
2017-09-21 12:55:00,114.4,114.55,114.4,114.55,552.0,105.5933,105.7317,105.5933,105.7317,552.0
2017-09-21 13:00:00,114.55,114.55,114.49,114.51,3100.0,105.7317,105.7317,105.6763,105.6948,3100.0
2017-09-21 13:05:00,114.54,114.55,114.54,114.55,200.0,105.7225,105.7317,105.7225,105.7317,200.0
2017-09-21 13:10:00,114.54,114.55,114.51,114.55,2261.0,105.7225,105.7317,105.6948,105.7317,2261.0
2017-09-21 13:15:00,114.59,114.59,114.59,114.59,100.0,105.7686,105.7686,105.7686,105.7686,100.0
2017-09-21 13:20:00,114.57,114.6,114.57,114.59,765.0,105.7502,105.7779,105.7502,105.7686,765.0
2017-09-21 13:25:00,114.6,114.64,114.59,114.59,1200.0,105.7779,105.8148,105.7686,105.7686,1200.0
2017-09-21 13:30:00,114.63,114.64,114.63,114.64,400.0,105.8056,105.8148,105.8056,105.8148,400.0
2017-09-21 13:35:00,114.63,114.79,114.59,114.79,1700.0,105.8056,105.9532,105.7686,105.9532,1700.0
2017-09-21 13:40:00,114.74,114.76,114.74,114.75,1400.0,105.9071,105.9256,105.9071,105.9163,1400.0
2017-09-21 13:45:00,114.74,114.74,114.65,114.65,900.0,105.9071,105.9071,105.824,105.824,900.0
2017-09-21 13:50:00,114.68,114.68,114.67,114.67,500.0,105.8517,105.8517,105.8425,105.8425,500.0
2017-09-21 13:55:00,114.71,114.81,114.71,114.81,1810.0,105.8794,105.9717,105.8794,105.9717,1810.0
2017-09-21 14:00:00,114.75,114.81,114.75,114.81,1000.0,105.9163,105.9717,105.9163,105.9717,1000.0
2017-09-21 14:05:00,114.8,114.82,114.78,114.82,800.0,105.9625,105.9809,105.944,105.9809,800.0
2017-09-21 14:10:00,114.85,114.91,114.84,114.89,2950.0,106.0086,106.064,105.9994,106.0455,2950.0
2017-09-21 14:15:00,114.89,114.89,114.89,114.89,400.0,106.0455,106.0455,106.0455,106.0455,400.0
2017-09-21 14:20:00,114.87,114.89,114.84,114.89,1753.0,106.0271,106.0455,105.9994,106.0455,1753.0
2017-09-21 14:25:00,114.86,114.89,114.86,114.89,1800.0,106.0179,106.0455,106.0179,106.0455,1800.0
2017-09-21 14:30:00,114.91,115.0,114.91,114.97,1299.0,106.064,106.1471,106.064,106.1194,1299.0
2017-09-21 14:35:00,115.03,115.03,115.02,115.02,200.0,106.1748,106.1748,106.1655,106.1655,200.0
2017-09-21 14:40:00,115.04,115.09,115.04,115.08,2082.0,106.184,106.2301,106.184,106.2209,2082.0
2017-09-21 14:45:00,115.07,115.11,115.06,115.08,3700.0,106.2117,106.2486,106.2025,106.2209,3700.0
2017-09-21 14:50:00,115.07,115.08,115.04,115.06,2600.0,106.2117,106.2209,106.184,106.2025,2600.0
2017-09-21 14:55:00,115.07,115.08,115.04,115.08,1644.0,106.2117,106.2209,106.184,106.2209,1644.0
2017-09-21 15:00:00,115.1,115.1,115.07,115.09,1450.0,106.2394,106.2394,106.2117,106.2301,1450.0
2017-09-21 15:05:00,115.11,115.13,115.06,115.13,2606.0,106.2486,106.2671,106.2025,106.2671,2606.0
2017-09-21 15:10:00,115.13,115.13,115.09,115.13,1992.0,106.2671,106.2671,106.2301,106.2671,1992.0
2017-09-21 15:15:00,115.12,115.18,115.12,115.18,1394.0,106.2578,106.3132,106.2578,106.3132,1394.0
2017-09-21 15:20:00,115.16,115.19,115.14,115.17,1900.0,106.2948,106.3224,106.2763,106.304,1900.0
2017-09-21 15:25:00,115.17,115.19,115.11,115.13,2514.0,106.304,106.3224,106.2486,106.2671,2514.0
2017-09-21 15:30:00,115.12,115.13,115.08,115.11,3892.0,106.2578,106.2671,106.2209,106.2486,3892.0
2017-09-21 15:35:00,115.13,115.2,115.13,115.19,3028.0,106.2671,106.3317,106.2671,106.3224,3028.0
2017-09-21 15:40:00,115.19,115.2,115.13,115.15,5144.0,106.3224,106.3317,106.2671,106.2855,5144.0
2017-09-21 15:45:00,115.18,115.2,115.17,115.17,4602.0,106.3132,106.3317,106.304,106.304,4602.0
2017-09-21 15:50:00,115.15,115.23,115.14,115.23,7514.0,106.2855,106.3594,106.2763,106.3594,7514.0
2017-09-21 15:55:00,115.23,115.32,115.23,115.28,16585.0,106.3594,106.4424,106.3594,106.4055,16585.0
2017-09-22 09:30:00,115.17,115.54,115.17,115.54,2500.0,106.304,106.6455,106.304,106.6455,2500.0
2017-09-22 09:35:00,115.55,115.92,115.55,115.63,3348.0,106.6547,106.9963,106.6547,106.7286,3348.0
2017-09-22 09:40:00,115.81,115.81,115.81,115.81,200.0,106.8947,106.8947,106.8947,106.8947,200.0
2017-09-22 09:45:00,116.02,116.16,115.91,116.16,3655.0,107.0886,107.2178,106.987,107.2178,3655.0
2017-09-22 09:50:00,116.17,116.45,116.14,116.45,1300.0,107.227,107.4855,107.1993,107.4855,1300.0
2017-09-22 09:55:00,116.37,116.65,116.36,116.36,5800.0,107.4116,107.6701,107.4024,107.4024,5800.0
2017-09-22 10:00:00,116.36,116.36,116.05,116.1,1717.0,107.4024,107.4024,107.1162,107.1624,1717.0
2017-09-22 10:05:00,116.23,116.23,116.22,116.22,1022.0,107.2824,107.2824,107.2732,107.2732,1022.0
2017-09-22 10:10:00,116.16,116.16,116.06,116.15,1800.0,107.2178,107.2178,107.1255,107.2085,1800.0
2017-09-22 10:15:00,116.19,116.28,116.19,116.28,1586.0,107.2455,107.3285,107.2455,107.3285,1586.0
2017-09-22 10:20:00,116.31,116.41,116.31,116.41,2400.0,107.3562,107.4485,107.3562,107.4485,2400.0
2017-09-22 10:25:00,116.33,116.36,116.22,116.31,4055.0,107.3747,107.4024,107.2732,107.3562,4055.0
2017-09-22 10:30:00,116.2,116.24,116.2,116.24,450.0,107.2547,107.2916,107.2547,107.2916,450.0
2017-09-22 10:35:00,116.31,116.52,116.31,116.52,1700.0,107.3562,107.5501,107.3562,107.5501,1700.0
2017-09-22 10:40:00,116.53,116.63,116.49,116.52,2911.0,107.5593,107.6516,107.5224,107.5501,2911.0
2017-09-22 10:45:00,116.52,116.59,116.49,116.58,1000.0,107.5501,107.6147,107.5224,107.6054,1000.0
2017-09-22 10:50:00,116.55,116.56,116.5,116.55,2707.0,107.5778,107.587,107.5316,107.5778,2707.0
2017-09-22 10:55:00,116.51,116.55,116.5,116.5,3100.0,107.5408,107.5778,107.5316,107.5316,3100.0
2017-09-22 11:00:00,116.48,116.64,116.48,116.64,2671.0,107.5131,107.6608,107.5131,107.6608,2671.0
2017-09-22 11:05:00,116.66,116.94,116.66,116.94,3300.0,107.6793,107.9377,107.6793,107.9377,3300.0
2017-09-22 11:10:00,116.93,116.93,116.69,116.69,5500.0,107.9285,107.9285,107.707,107.707,5500.0
2017-09-22 11:15:00,116.68,116.75,116.59,116.75,3731.0,107.6977,107.7624,107.6147,107.7624,3731.0
2017-09-22 11:20:00,116.8,116.97,116.79,116.97,1200.0,107.8085,107.9654,107.7993,107.9654,1200.0
2017-09-22 11:25:00,116.96,117.01,116.96,117.01,2000.0,107.9562,108.0023,107.9562,108.0023,2000.0
2017-09-22 11:30:00,116.95,116.95,116.88,116.88,3232.0,107.947,107.947,107.8823,107.8823,3232.0
2017-09-22 11:35:00,116.94,117.05,116.88,117.05,3250.0,107.9377,108.0393,107.8823,108.0393,3250.0
2017-09-22 11:40:00,117.07,117.11,117.02,117.03,5150.0,108.0577,108.0946,108.0116,108.0208,5150.0
2017-09-22 11:45:00,116.99,116.99,116.92,116.93,2300.0,107.9839,107.9839,107.9193,107.9285,2300.0
2017-09-22 11:50:00,116.97,117.06,116.9,117.06,2330.0,107.9654,108.0485,107.9008,108.0485,2330.0
2017-09-22 11:55:00,117.1,117.35,117.1,117.35,2100.0,108.0854,108.3162,108.0854,108.3162,2100.0
2017-09-22 12:00:00,117.35,117.35,117.23,117.24,2660.0,108.3162,108.3162,108.2054,108.2146,2660.0
2017-09-22 12:05:00,117.31,117.36,117.31,117.36,1500.0,108.2792,108.3254,108.2792,108.3254,1500.0
2017-09-22 12:10:00,117.4,117.4,117.31,117.31,1000.0,108.3623,108.3623,108.2792,108.2792,1000.0
2017-09-22 12:15:00,117.36,117.37,117.16,117.23,3800.0,108.3254,108.3346,108.1408,108.2054,3800.0
2017-09-22 12:20:00,117.23,117.3,117.21,117.3,1550.0,108.2054,108.27,108.1869,108.27,1550.0
2017-09-22 12:25:00,117.32,117.35,117.32,117.33,450.0,108.2885,108.3162,108.2885,108.2977,450.0
2017-09-22 12:30:00,117.38,117.4,117.33,117.38,1290.0,108.3439,108.3623,108.2977,108.3439,1290.0
2017-09-22 12:35:00,117.39,117.41,117.29,117.39,1500.0,108.3531,108.3715,108.2608,108.3531,1500.0
2017-09-22 12:40:00,117.39,117.49,117.35,117.38,1885.0,108.3531,108.4454,108.3162,108.3439,1885.0
2017-09-22 12:45:00,117.49,117.53,117.49,117.51,704.0,108.4454,108.4823,108.4454,108.4639,704.0
2017-09-22 12:50:00,117.57,117.62,117.53,117.62,500.0,108.5192,108.5654,108.4823,108.5654,500.0
2017-09-22 12:55:00,117.51,117.56,117.38,117.41,3606.0,108.4639,108.51,108.3439,108.3715,3606.0
2017-09-22 13:00:00,117.36,117.41,117.17,117.17,3611.0,108.3254,108.3715,108.15,108.15,3611.0
2017-09-22 13:05:00,117.16,117.29,117.16,117.25,2500.0,108.1408,108.2608,108.1408,108.2239,2500.0
2017-09-22 13:10:00,117.22,117.28,117.17,117.2,4300.0,108.1962,108.2516,108.15,108.1777,4300.0
2017-09-22 13:15:00,117.23,117.29,117.23,117.25,1300.0,108.2054,108.2608,108.2054,108.2239,1300.0
2017-09-22 13:20:00,117.23,117.3,117.19,117.28,3192.0,108.2054,108.27,108.1685,108.2516,3192.0
2017-09-22 13:25:00,117.3,117.33,117.27,117.31,3787.0,108.27,108.2977,108.2423,108.2792,3787.0
2017-09-22 13:30:00,117.33,117.39,117.29,117.38,4451.0,108.2977,108.3531,108.2608,108.3439,4451.0
2017-09-22 13:35:00,117.38,117.38,117.37,117.38,252.0,108.3439,108.3439,108.3346,108.3439,252.0
2017-09-22 13:40:00,117.39,117.42,117.36,117.42,800.0,108.3531,108.3808,108.3254,108.3808,800.0
2017-09-22 13:45:00,117.45,117.46,117.4,117.43,2100.0,108.4085,108.4177,108.3623,108.39,2100.0
2017-09-22 13:50:00,117.45,117.53,117.44,117.53,1317.0,108.4085,108.4823,108.3992,108.4823,1317.0
2017-09-22 13:55:00,117.53,117.67,117.52,117.67,1427.0,108.4823,108.6115,108.4731,108.6115,1427.0
2017-09-22 14:00:00,117.6,117.64,117.42,117.44,6051.0,108.5469,108.5838,108.3808,108.3992,6051.0
2017-09-22 14:05:00,117.44,117.5,117.44,117.5,1686.0,108.3992,108.4546,108.3992,108.4546,1686.0
2017-09-22 14:10:00,117.45,117.51,117.38,117.4,4600.0,108.4085,108.4639,108.3439,108.3623,4600.0
2017-09-22 14:15:00,117.38,117.53,117.38,117.53,1300.0,108.3439,108.4823,108.3439,108.4823,1300.0
2017-09-22 14:20:00,117.53,117.59,117.53,117.55,1040.0,108.4823,108.5377,108.4823,108.5008,1040.0
2017-09-22 14:25:00,117.56,117.56,117.25,117.25,4240.0,108.51,108.51,108.2239,108.2239,4240.0
2017-09-22 14:30:00,117.3,117.5,117.29,117.5,3062.0,108.27,108.4546,108.2608,108.4546,3062.0
2017-09-22 14:35:00,117.5,117.5,117.5,117.5,0.0,108.4546,108.4546,108.4546,108.4546,0.0
2017-09-22 14:40:00,117.5,117.6,117.5,117.6,913.0,108.4546,108.5469,108.4546,108.5469,913.0
2017-09-22 14:45:00,117.52,117.55,117.27,117.27,1973.0,108.4731,108.5008,108.2423,108.2423,1973.0
2017-09-22 14:50:00,117.35,117.35,117.27,117.3,700.0,108.3162,108.3162,108.2423,108.27,700.0
2017-09-22 14:55:00,117.22,117.34,117.22,117.34,2100.0,108.1962,108.3069,108.1962,108.3069,2100.0
2017-09-22 15:00:00,117.39,117.42,117.26,117.29,2351.0,108.3531,108.3808,108.2331,108.2608,2351.0
2017-09-22 15:05:00,117.32,117.32,117.03,117.03,1600.0,108.2885,108.2885,108.0208,108.0208,1600.0
2017-09-22 15:10:00,117.05,117.23,117.05,117.22,2200.0,108.0393,108.2054,108.0393,108.1962,2200.0
2017-09-22 15:15:00,117.23,117.4,117.23,117.27,2600.0,108.2054,108.3623,108.2054,108.2423,2600.0
2017-09-22 15:20:00,117.27,117.31,117.15,117.25,2801.0,108.2423,108.2792,108.1316,108.2239,2801.0
2017-09-22 15:25:00,117.33,117.41,117.3,117.37,1000.0,108.2977,108.3715,108.27,108.3346,1000.0
2017-09-22 15:30:00,117.38,117.41,117.21,117.22,2600.0,108.3439,108.3715,108.1869,108.1962,2600.0
2017-09-22 15:35:00,117.29,117.3,117.23,117.23,2900.0,108.2608,108.27,108.2054,108.2054,2900.0
2017-09-22 15:40:00,117.23,117.32,117.23,117.32,6373.0,108.2054,108.2885,108.2054,108.2885,6373.0
2017-09-22 15:45:00,117.32,117.39,117.27,117.27,6172.0,108.2885,108.3531,108.2423,108.2423,6172.0
2017-09-22 15:50:00,117.26,117.3,117.22,117.27,7584.0,108.2331,108.27,108.1962,108.2423,7584.0
2017-09-22 15:55:00,117.29,117.36,117.25,117.26,23969.0,108.2608,108.3254,108.2239,108.2331,23969.0
2017-09-25 09:30:00,117.21,117.21,117.21,117.21,3222.0,108.1869,108.1869,108.1869,108.1869,3222.0
2017-09-25 09:35:00,117.21,117.21,116.89,116.93,5000.0,108.1869,108.1869,107.8916,107.9285,5000.0
2017-09-25 09:40:00,116.96,116.98,116.61,116.64,1927.0,107.9562,107.9747,107.6331,107.6608,1927.0
2017-09-25 09:45:00,116.73,116.87,116.6,116.6,400.0,107.7439,107.8731,107.6239,107.6239,400.0
2017-09-25 09:50:00,116.69,116.69,116.44,116.47,1010.0,107.707,107.707,107.4762,107.5039,1010.0
2017-09-25 09:55:00,116.55,116.56,116.36,116.39,1200.0,107.5778,107.587,107.4024,107.4301,1200.0
2017-09-25 10:00:00,116.32,116.32,116.12,116.23,600.0,107.3655,107.3655,107.1809,107.2824,600.0
2017-09-25 10:05:00,116.09,116.25,116.04,116.08,900.0,107.1532,107.3008,107.107,107.1439,900.0
2017-09-25 10:10:00,116.15,116.24,116.01,116.24,1757.0,107.2085,107.2916,107.0793,107.2916,1757.0
2017-09-25 10:15:00,116.23,116.36,116.15,116.17,4877.0,107.2824,107.4024,107.2085,107.227,4877.0
2017-09-25 10:20:00,116.22,116.26,116.0,116.02,2600.0,107.2732,107.3101,107.0701,107.0886,2600.0
2017-09-25 10:25:00,116.02,116.02,115.8,115.8,800.0,107.0886,107.0886,106.8855,106.8855,800.0
2017-09-25 10:30:00,115.82,115.84,115.61,115.72,1600.0,106.904,106.9224,106.7101,106.8116,1600.0
2017-09-25 10:35:00,115.68,115.68,115.31,115.31,1304.0,106.7747,106.7747,106.4332,106.4332,1304.0
2017-09-25 10:40:00,115.51,115.51,115.36,115.42,3070.0,106.6178,106.6178,106.4794,106.5347,3070.0
2017-09-25 10:45:00,115.53,115.53,115.36,115.49,1800.0,106.6363,106.6363,106.4794,106.5994,1800.0
2017-09-25 10:50:00,115.48,115.49,115.4,115.49,300.0,106.5901,106.5994,106.5163,106.5994,300.0
2017-09-25 10:55:00,115.38,115.39,115.14,115.15,1006.0,106.4978,106.5071,106.2763,106.2855,1006.0
2017-09-25 11:00:00,115.11,115.12,114.6,114.73,6626.0,106.2486,106.2578,105.7779,105.8979,6626.0
2017-09-25 11:05:00,114.85,114.9,114.74,114.8,2290.0,106.0086,106.0548,105.9071,105.9625,2290.0
2017-09-25 11:10:00,114.79,115.03,114.79,114.93,1106.0,105.9532,106.1748,105.9532,106.0825,1106.0
2017-09-25 11:15:00,114.95,115.1,114.95,114.96,2200.0,106.1009,106.2394,106.1009,106.1102,2200.0
2017-09-25 11:20:00,114.96,115.05,114.95,114.98,600.0,106.1102,106.1932,106.1009,106.1286,600.0
2017-09-25 11:25:00,115.09,115.2,115.04,115.06,3100.0,106.2301,106.3317,106.184,106.2025,3100.0
2017-09-25 11:30:00,115.1,115.14,115.1,115.14,300.0,106.2394,106.2763,106.2394,106.2763,300.0
2017-09-25 11:35:00,115.19,115.26,115.15,115.21,2868.0,106.3224,106.3871,106.2855,106.3409,2868.0
2017-09-25 11:40:00,115.21,115.29,115.18,115.29,1775.0,106.3409,106.4148,106.3132,106.4148,1775.0
2017-09-25 11:45:00,115.21,115.21,114.86,114.86,1000.0,106.3409,106.3409,106.0179,106.0179,1000.0
2017-09-25 11:50:00,114.88,115.01,114.88,115.01,400.0,106.0363,106.1563,106.0363,106.1563,400.0
2017-09-25 11:55:00,114.91,114.96,114.9,114.94,800.0,106.064,106.1102,106.0548,106.0917,800.0
2017-09-25 12:00:00,114.95,114.95,114.72,114.74,4700.0,106.1009,106.1009,105.8886,105.9071,4700.0
2017-09-25 12:05:00,114.79,114.84,114.61,114.69,2826.0,105.9532,105.9994,105.7871,105.8609,2826.0
2017-09-25 12:10:00,114.6,114.61,114.53,114.53,500.0,105.7779,105.7871,105.7133,105.7133,500.0
2017-09-25 12:15:00,114.56,114.56,114.4,114.46,4550.0,105.7409,105.7409,105.5933,105.6486,4550.0
2017-09-25 12:20:00,114.46,114.8,114.46,114.8,1400.0,105.6486,105.9625,105.6486,105.9625,1400.0
2017-09-25 12:25:00,114.87,115.0,114.79,115.0,1400.0,106.0271,106.1471,105.9532,106.1471,1400.0
2017-09-25 12:30:00,115.02,115.08,114.93,115.01,1473.0,106.1655,106.2209,106.0825,106.1563,1473.0
2017-09-25 12:35:00,114.98,115.11,114.98,115.04,800.0,106.1286,106.2486,106.1286,106.184,800.0
2017-09-25 12:40:00,115.04,115.14,115.03,115.03,500.0,106.184,106.2763,106.1748,106.1748,500.0
2017-09-25 12:45:00,115.11,115.17,115.03,115.04,1200.0,106.2486,106.304,106.1748,106.184,1200.0
2017-09-25 12:50:00,115.03,115.14,115.0,115.05,650.0,106.1748,106.2763,106.1471,106.1932,650.0
2017-09-25 12:55:00,115.06,115.06,115.01,115.04,600.0,106.2025,106.2025,106.1563,106.184,600.0
2017-09-25 13:00:00,115.01,115.14,115.01,115.04,300.0,106.1563,106.2763,106.1563,106.184,300.0
2017-09-25 13:05:00,115.05,115.18,115.04,115.08,800.0,106.1932,106.3132,106.184,106.2209,800.0
2017-09-25 13:10:00,115.01,115.08,114.99,115.07,1000.0,106.1563,106.2209,106.1378,106.2117,1000.0
2017-09-25 13:15:00,115.05,115.05,114.97,114.98,2176.0,106.1932,106.1932,106.1194,106.1286,2176.0
2017-09-25 13:20:00,114.97,115.06,114.97,115.05,700.0,106.1194,106.2025,106.1194,106.1932,700.0
2017-09-25 13:25:00,115.01,115.1,115.0,115.09,900.0,106.1563,106.2394,106.1471,106.2301,900.0
2017-09-25 13:30:00,115.08,115.16,115.05,115.12,1300.0,106.2209,106.2948,106.1932,106.2578,1300.0
2017-09-25 13:35:00,115.16,115.34,115.16,115.29,2500.0,106.2948,106.4609,106.2948,106.4148,2500.0
2017-09-25 13:40:00,115.41,115.45,115.34,115.39,1400.0,106.5255,106.5624,106.4609,106.5071,1400.0
2017-09-25 13:45:00,115.44,115.45,115.37,115.42,532.0,106.5532,106.5624,106.4886,106.5347,532.0
2017-09-25 13:50:00,115.5,115.6,115.5,115.53,1500.0,106.6086,106.7009,106.6086,106.6363,1500.0
2017-09-25 13:55:00,115.55,115.55,115.42,115.43,2535.0,106.6547,106.6547,106.5347,106.544,2535.0
2017-09-25 14:00:00,115.48,115.55,115.32,115.32,2500.0,106.5901,106.6547,106.4424,106.4424,2500.0
2017-09-25 14:05:00,115.4,115.4,115.24,115.24,600.0,106.5163,106.5163,106.3686,106.3686,600.0
2017-09-25 14:10:00,115.21,115.43,115.21,115.43,1200.0,106.3409,106.544,106.3409,106.544,1200.0
2017-09-25 14:15:00,115.41,115.43,115.35,115.43,1100.0,106.5255,106.544,106.4701,106.544,1100.0
2017-09-25 14:20:00,115.45,115.48,115.34,115.35,1200.0,106.5624,106.5901,106.4609,106.4701,1200.0
2017-09-25 14:25:00,115.39,115.42,115.31,115.31,900.0,106.5071,106.5347,106.4332,106.4332,900.0
2017-09-25 14:30:00,115.27,115.35,115.12,115.19,1600.0,106.3963,106.4701,106.2578,106.3224,1600.0
2017-09-25 14:35:00,115.18,115.23,115.1,115.18,4786.0,106.3132,106.3594,106.2394,106.3132,4786.0
2017-09-25 14:40:00,115.24,115.31,115.12,115.12,3696.0,106.3686,106.4332,106.2578,106.2578,3696.0
2017-09-25 14:45:00,115.15,115.39,115.15,115.28,600.0,106.2855,106.5071,106.2855,106.4055,600.0
2017-09-25 14:50:00,115.37,115.41,115.3,115.34,1200.0,106.4886,106.5255,106.424,106.4609,1200.0
2017-09-25 14:55:00,115.35,115.45,115.35,115.36,400.0,106.4701,106.5624,106.4701,106.4794,400.0
2017-09-25 15:00:00,115.35,115.35,115.31,115.31,2095.0,106.4701,106.4701,106.4332,106.4332,2095.0
2017-09-25 15:05:00,115.4,115.67,115.36,115.67,6597.0,106.5163,106.7655,106.4794,106.7655,6597.0
2017-09-25 15:10:00,115.6,115.62,115.45,115.51,4784.0,106.7009,106.7193,106.5624,106.6178,4784.0
2017-09-25 15:15:00,115.49,115.56,115.47,115.53,2300.0,106.5994,106.664,106.5809,106.6363,2300.0
2017-09-25 15:20:00,115.48,115.69,115.41,115.62,19813.0,106.5901,106.784,106.5255,106.7193,19813.0
2017-09-25 15:25:00,115.62,115.88,115.62,115.82,4782.0,106.7193,106.9593,106.7193,106.904,4782.0
2017-09-25 15:30:00,115.79,115.79,115.62,115.64,3159.0,106.8763,106.8763,106.7193,106.7378,3159.0
2017-09-25 15:35:00,115.64,115.85,115.63,115.85,4382.0,106.7378,106.9316,106.7286,106.9316,4382.0
2017-09-25 15:40:00,115.82,115.87,115.74,115.75,4788.0,106.904,106.9501,106.8301,106.8393,4788.0
2017-09-25 15:45:00,115.74,115.89,115.73,115.84,4942.0,106.8301,106.9686,106.8209,106.9224,4942.0
2017-09-25 15:50:00,115.82,115.89,115.77,115.89,5381.0,106.904,106.9686,106.8578,106.9686,5381.0
2017-09-25 15:55:00,115.89,116.06,115.86,115.99,11524.0,106.9686,107.1255,106.9409,107.0609,11524.0
2017-09-26 09:30:00,116.18,116.68,116.18,116.39,4412.0,107.2362,107.6977,107.2362,107.4301,4412.0
2017-09-26 09:35:00,116.5,116.62,116.15,116.59,1089.0,107.5316,107.6424,107.2085,107.6147,1089.0
2017-09-26 09:40:00,116.5,116.76,116.5,116.76,1100.0,107.5316,107.7716,107.5316,107.7716,1100.0
2017-09-26 09:45:00,116.82,116.82,116.61,116.8,888.0,107.827,107.827,107.6331,107.8085,888.0
2017-09-26 09:50:00,116.86,116.86,116.79,116.86,600.0,107.8639,107.8639,107.7993,107.8639,600.0
2017-09-26 09:55:00,116.73,116.73,116.69,116.69,700.0,107.7439,107.7439,107.707,107.707,700.0
2017-09-26 10:00:00,116.76,116.8,116.64,116.72,1200.0,107.7716,107.8085,107.6608,107.7347,1200.0
2017-09-26 10:05:00,116.77,116.77,116.7,116.74,1380.0,107.7808,107.7808,107.7162,107.7531,1380.0
2017-09-26 10:10:00,116.75,116.83,116.66,116.67,2100.0,107.7624,107.8362,107.6793,107.6885,2100.0
2017-09-26 10:15:00,116.78,116.8,116.73,116.78,900.0,107.79,107.8085,107.7439,107.79,900.0
2017-09-26 10:20:00,116.79,116.87,116.72,116.84,782.0,107.7993,107.8731,107.7347,107.8454,782.0
2017-09-26 10:25:00,116.87,116.87,116.6,116.63,2200.0,107.8731,107.8731,107.6239,107.6516,2200.0
2017-09-26 10:30:00,116.5,116.5,116.4,116.4,300.0,107.5316,107.5316,107.4393,107.4393,300.0
2017-09-26 10:35:00,116.32,116.32,116.26,116.29,900.0,107.3655,107.3655,107.3101,107.3378,900.0
2017-09-26 10:40:00,116.27,116.36,116.24,116.31,1400.0,107.3193,107.4024,107.2916,107.3562,1400.0
2017-09-26 10:45:00,116.26,116.33,116.24,116.24,2200.0,107.3101,107.3747,107.2916,107.2916,2200.0
2017-09-26 10:50:00,116.17,116.17,116.14,116.16,600.0,107.227,107.227,107.1993,107.2178,600.0
2017-09-26 10:55:00,116.1,116.14,116.06,116.14,875.0,107.1624,107.1993,107.1255,107.1993,875.0
2017-09-26 11:00:00,116.01,116.1,115.72,115.72,4100.0,107.0793,107.1624,106.8116,106.8116,4100.0
2017-09-26 11:05:00,115.72,115.88,115.72,115.82,300.0,106.8116,106.9593,106.8116,106.904,300.0
2017-09-26 11:10:00,115.78,115.88,115.78,115.82,800.0,106.867,106.9593,106.867,106.904,800.0
2017-09-26 11:15:00,115.88,115.92,115.83,115.92,2204.0,106.9593,106.9963,106.9132,106.9963,2204.0
2017-09-26 11:20:00,116.0,116.06,115.93,116.06,1500.0,107.0701,107.1255,107.0055,107.1255,1500.0
2017-09-26 11:25:00,116.15,116.15,115.99,116.02,1559.0,107.2085,107.2085,107.0609,107.0886,1559.0
2017-09-26 11:30:00,116.03,116.24,116.02,116.18,3200.0,107.0978,107.2916,107.0886,107.2362,3200.0
2017-09-26 11:35:00,116.22,116.22,116.0,116.16,1600.0,107.2732,107.2732,107.0701,107.2178,1600.0
2017-09-26 11:40:00,116.06,116.23,116.05,116.09,1100.0,107.1255,107.2824,107.1162,107.1532,1100.0
2017-09-26 11:45:00,116.2,116.2,116.16,116.2,578.0,107.2547,107.2547,107.2178,107.2547,578.0
2017-09-26 11:50:00,116.2,116.21,116.14,116.14,500.0,107.2547,107.2639,107.1993,107.1993,500.0
2017-09-26 11:55:00,116.15,116.15,116.08,116.08,600.0,107.2085,107.2085,107.1439,107.1439,600.0
2017-09-26 12:00:00,116.14,116.22,116.04,116.22,1200.0,107.1993,107.2732,107.107,107.2732,1200.0
2017-09-26 12:05:00,116.22,116.23,116.15,116.15,1100.0,107.2732,107.2824,107.2085,107.2085,1100.0
2017-09-26 12:10:00,116.15,116.15,116.15,116.15,0.0,107.2085,107.2085,107.2085,107.2085,0.0
2017-09-26 12:15:00,116.16,116.16,116.1,116.1,600.0,107.2178,107.2178,107.1624,107.1624,600.0
2017-09-26 12:20:00,116.11,116.17,116.11,116.15,1286.0,107.1716,107.227,107.1716,107.2085,1286.0
2017-09-26 12:25:00,116.16,116.19,116.07,116.07,1000.0,107.2178,107.2455,107.1347,107.1347,1000.0
2017-09-26 12:30:00,116.03,116.16,116.01,116.01,700.0,107.0978,107.2178,107.0793,107.0793,700.0
2017-09-26 12:35:00,116.04,116.04,115.96,115.96,800.0,107.107,107.107,107.0332,107.0332,800.0
2017-09-26 12:40:00,115.96,116.02,115.86,115.95,1100.0,107.0332,107.0886,106.9409,107.0239,1100.0
2017-09-26 12:45:00,115.87,115.87,115.78,115.81,969.0,106.9501,106.9501,106.867,106.8947,969.0
2017-09-26 12:50:00,115.8,115.8,115.72,115.72,600.0,106.8855,106.8855,106.8116,106.8116,600.0
2017-09-26 12:55:00,115.76,115.84,115.69,115.74,1119.0,106.8486,106.9224,106.784,106.8301,1119.0
2017-09-26 13:00:00,115.78,115.84,115.7,115.75,1400.0,106.867,106.9224,106.7932,106.8393,1400.0
2017-09-26 13:05:00,115.73,115.81,115.7,115.7,600.0,106.8209,106.8947,106.7932,106.7932,600.0
2017-09-26 13:10:00,115.73,115.79,115.67,115.76,1530.0,106.8209,106.8763,106.7655,106.8486,1530.0
2017-09-26 13:15:00,115.79,115.82,115.74,115.75,900.0,106.8763,106.904,106.8301,106.8393,900.0
2017-09-26 13:20:00,115.78,115.78,115.71,115.78,300.0,106.867,106.867,106.8024,106.867,300.0
2017-09-26 13:25:00,115.74,115.74,115.69,115.7,300.0,106.8301,106.8301,106.784,106.7932,300.0
2017-09-26 13:30:00,115.68,115.69,115.48,115.5,2232.0,106.7747,106.784,106.5901,106.6086,2232.0
2017-09-26 13:35:00,115.52,115.61,115.47,115.47,922.0,106.627,106.7101,106.5809,106.5809,922.0
2017-09-26 13:40:00,115.5,115.54,115.49,115.54,400.0,106.6086,106.6455,106.5994,106.6455,400.0
2017-09-26 13:45:00,115.57,115.57,115.42,115.42,800.0,106.6732,106.6732,106.5347,106.5347,800.0
2017-09-26 13:50:00,115.41,115.46,115.32,115.34,800.0,106.5255,106.5717,106.4424,106.4609,800.0
2017-09-26 13:55:00,115.38,115.5,115.36,115.46,2100.0,106.4978,106.6086,106.4794,106.5717,2100.0
2017-09-26 14:00:00,115.43,115.47,115.42,115.47,925.0,106.544,106.5809,106.5347,106.5809,925.0
2017-09-26 14:05:00,115.46,115.48,115.43,115.45,1400.0,106.5717,106.5901,106.544,106.5624,1400.0
2017-09-26 14:10:00,115.45,115.46,115.4,115.46,900.0,106.5624,106.5717,106.5163,106.5717,900.0
2017-09-26 14:15:00,115.4,115.46,115.37,115.41,1200.0,106.5163,106.5717,106.4886,106.5255,1200.0
2017-09-26 14:20:00,115.35,115.5,115.35,115.38,2100.0,106.4701,106.6086,106.4701,106.4978,2100.0
2017-09-26 14:25:00,115.46,115.47,115.36,115.42,1763.0,106.5717,106.5809,106.4794,106.5347,1763.0
2017-09-26 14:30:00,115.38,115.4,115.29,115.4,1600.0,106.4978,106.5163,106.4148,106.5163,1600.0
2017-09-26 14:35:00,115.32,115.39,115.31,115.39,800.0,106.4424,106.5071,106.4332,106.5071,800.0
2017-09-26 14:40:00,115.3,115.73,115.3,115.73,2000.0,106.424,106.8209,106.424,106.8209,2000.0
2017-09-26 14:45:00,115.62,115.62,115.54,115.55,903.0,106.7193,106.7193,106.6455,106.6547,903.0
2017-09-26 14:50:00,115.62,115.62,115.54,115.54,1325.0,106.7193,106.7193,106.6455,106.6455,1325.0
2017-09-26 14:55:00,115.54,115.69,115.53,115.63,2200.0,106.6455,106.784,106.6363,106.7286,2200.0
2017-09-26 15:00:00,115.66,115.76,115.64,115.64,1094.0,106.7563,106.8486,106.7378,106.7378,1094.0
2017-09-26 15:05:00,115.62,115.68,115.59,115.6,1000.0,106.7193,106.7747,106.6917,106.7009,1000.0
2017-09-26 15:10:00,115.58,115.63,115.57,115.62,1328.0,106.6824,106.7286,106.6732,106.7193,1328.0
2017-09-26 15:15:00,115.65,115.7,115.59,115.7,2054.0,106.747,106.7932,106.6917,106.7932,2054.0
2017-09-26 15:20:00,115.64,115.72,115.63,115.66,1300.0,106.7378,106.8116,106.7286,106.7563,1300.0
2017-09-26 15:25:00,115.68,115.68,115.62,115.62,900.0,106.7747,106.7747,106.7193,106.7193,900.0
2017-09-26 15:30:00,115.62,115.62,115.49,115.53,3514.0,106.7193,106.7193,106.5994,106.6363,3514.0
2017-09-26 15:35:00,115.46,115.59,115.46,115.56,2877.0,106.5717,106.6917,106.5717,106.664,2877.0
2017-09-26 15:40:00,115.55,115.64,115.52,115.57,4928.0,106.6547,106.7378,106.627,106.6732,4928.0
2017-09-26 15:45:00,115.57,115.57,115.39,115.4,5750.0,106.6732,106.6732,106.5071,106.5163,5750.0
2017-09-26 15:50:00,115.4,115.51,115.4,115.45,7601.0,106.5163,106.6178,106.5163,106.5624,7601.0
2017-09-26 15:55:00,115.45,115.45,115.2,115.22,23314.0,106.5624,106.5624,106.3317,106.3501,23314.0
2017-09-27 09:30:00,115.94,115.94,114.55,114.55,4220.0,107.0147,107.0147,105.7317,105.7317,4220.0
2017-09-27 09:35:00,116.38,116.39,115.9,116.13,1500.0,107.4208,107.4301,106.9778,107.1901,1500.0
2017-09-27 09:40:00,116.08,116.18,115.63,115.96,3300.0,107.1439,107.2362,106.7286,107.0332,3300.0
2017-09-27 09:45:00,115.75,115.85,115.66,115.66,2349.0,106.8393,106.9316,106.7563,106.7563,2349.0
2017-09-27 09:50:00,115.62,115.72,115.51,115.62,1100.0,106.7193,106.8116,106.6178,106.7193,1100.0
2017-09-27 09:55:00,115.55,115.66,115.51,115.66,1000.0,106.6547,106.7563,106.6178,106.7563,1000.0
2017-09-27 10:00:00,115.63,115.8,115.55,115.75,4264.0,106.7286,106.8855,106.6547,106.8393,4264.0
2017-09-27 10:05:00,115.76,115.76,115.43,115.43,1500.0,106.8486,106.8486,106.544,106.544,1500.0
2017-09-27 10:10:00,115.52,115.52,115.44,115.44,200.0,106.627,106.627,106.5532,106.5532,200.0
2017-09-27 10:15:00,115.45,115.45,115.41,115.42,1601.0,106.5624,106.5624,106.5255,106.5347,1601.0
2017-09-27 10:20:00,115.42,115.76,115.42,115.76,2200.0,106.5347,106.8486,106.5347,106.8486,2200.0
2017-09-27 10:25:00,115.76,115.76,115.49,115.54,1838.0,106.8486,106.8486,106.5994,106.6455,1838.0
2017-09-27 10:30:00,115.53,115.57,115.41,115.57,1300.0,106.6363,106.6732,106.5255,106.6732,1300.0
2017-09-27 10:35:00,115.64,115.64,115.43,115.47,1000.0,106.7378,106.7378,106.544,106.5809,1000.0
2017-09-27 10:40:00,115.51,115.51,115.46,115.46,700.0,106.6178,106.6178,106.5717,106.5717,700.0
2017-09-27 10:45:00,115.45,115.49,115.36,115.47,750.0,106.5624,106.5994,106.4794,106.5809,750.0
2017-09-27 10:50:00,115.41,115.41,115.3,115.38,850.0,106.5255,106.5255,106.424,106.4978,850.0
2017-09-27 10:55:00,115.29,115.44,115.25,115.34,1896.0,106.4148,106.5532,106.3778,106.4609,1896.0
2017-09-27 11:00:00,115.39,115.39,114.97,115.15,11361.0,106.5071,106.5071,106.1194,106.2855,11361.0
2017-09-27 11:05:00,115.15,115.21,114.93,115.21,11000.0,106.2855,106.3409,106.0825,106.3409,11000.0
2017-09-27 11:10:00,115.16,115.54,115.12,115.52,6052.0,106.2948,106.6455,106.2578,106.627,6052.0
2017-09-27 11:15:00,115.46,115.89,115.41,115.79,3940.0,106.5717,106.9686,106.5255,106.8763,3940.0
2017-09-27 11:20:00,115.85,115.86,115.71,115.75,700.0,106.9316,106.9409,106.8024,106.8393,700.0
2017-09-27 11:25:00,115.67,115.8,115.67,115.78,900.0,106.7655,106.8855,106.7655,106.867,900.0
2017-09-27 11:30:00,115.7,115.74,115.65,115.71,600.0,106.7932,106.8301,106.747,106.8024,600.0
2017-09-27 11:35:00,115.62,115.79,115.62,115.75,2500.0,106.7193,106.8763,106.7193,106.8393,2500.0
2017-09-27 11:40:00,115.78,115.79,115.73,115.79,791.0,106.867,106.8763,106.8209,106.8763,791.0
2017-09-27 11:45:00,115.8,115.85,115.78,115.83,1900.0,106.8855,106.9316,106.867,106.9132,1900.0
2017-09-27 11:50:00,115.86,115.87,115.78,115.79,2116.0,106.9409,106.9501,106.867,106.8763,2116.0
2017-09-27 11:55:00,115.75,115.77,115.63,115.63,1620.0,106.8393,106.8578,106.7286,106.7286,1620.0
2017-09-27 12:00:00,115.64,115.81,115.64,115.75,400.0,106.7378,106.8947,106.7378,106.8393,400.0
2017-09-27 12:05:00,115.71,115.78,115.71,115.73,700.0,106.8024,106.867,106.8024,106.8209,700.0
2017-09-27 12:10:00,115.76,115.78,115.53,115.53,2200.0,106.8486,106.867,106.6363,106.6363,2200.0
2017-09-27 12:15:00,115.52,115.57,115.52,115.57,300.0,106.627,106.6732,106.627,106.6732,300.0
2017-09-27 12:20:00,115.55,115.57,115.55,115.56,500.0,106.6547,106.6732,106.6547,106.664,500.0
2017-09-27 12:25:00,115.57,115.64,115.57,115.64,1000.0,106.6732,106.7378,106.6732,106.7378,1000.0
2017-09-27 12:30:00,115.65,115.66,115.65,115.65,400.0,106.747,106.7563,106.747,106.747,400.0
2017-09-27 12:35:00,115.66,115.68,115.66,115.68,456.0,106.7563,106.7747,106.7563,106.7747,456.0
2017-09-27 12:40:00,115.68,115.71,115.68,115.68,500.0,106.7747,106.8024,106.7747,106.7747,500.0
2017-09-27 12:45:00,115.72,115.73,115.66,115.68,1500.0,106.8116,106.8209,106.7563,106.7747,1500.0
2017-09-27 12:50:00,115.68,115.7,115.62,115.62,800.0,106.7747,106.7932,106.7193,106.7193,800.0
2017-09-27 12:55:00,115.72,115.72,115.72,115.72,100.0,106.8116,106.8116,106.8116,106.8116,100.0
2017-09-27 13:00:00,115.73,115.77,115.7,115.77,1970.0,106.8209,106.8578,106.7932,106.8578,1970.0
2017-09-27 13:05:00,115.78,115.78,115.75,115.75,300.0,106.867,106.867,106.8393,106.8393,300.0
2017-09-27 13:10:00,115.75,115.81,115.75,115.78,2000.0,106.8393,106.8947,106.8393,106.867,2000.0
2017-09-27 13:15:00,115.75,115.78,115.64,115.73,4611.0,106.8393,106.867,106.7378,106.8209,4611.0
2017-09-27 13:20:00,115.73,115.86,115.72,115.85,1650.0,106.8209,106.9409,106.8116,106.9316,1650.0
2017-09-27 13:25:00,115.87,115.88,115.82,115.88,300.0,106.9501,106.9593,106.904,106.9593,300.0
2017-09-27 13:30:00,115.91,115.91,115.82,115.82,1123.0,106.987,106.987,106.904,106.904,1123.0
2017-09-27 13:35:00,115.84,115.84,115.84,115.84,100.0,106.9224,106.9224,106.9224,106.9224,100.0
2017-09-27 13:40:00,115.75,115.84,115.75,115.84,800.0,106.8393,106.9224,106.8393,106.9224,800.0
2017-09-27 13:45:00,115.81,115.95,115.8,115.95,2100.0,106.8947,107.0239,106.8855,107.0239,2100.0
2017-09-27 13:50:00,115.92,115.92,115.81,115.82,1800.0,106.9963,106.9963,106.8947,106.904,1800.0
2017-09-27 13:55:00,115.82,115.82,115.82,115.82,0.0,106.904,106.904,106.904,106.904,0.0
2017-09-27 14:00:00,115.82,115.91,115.82,115.91,1000.0,106.904,106.987,106.904,106.987,1000.0
2017-09-27 14:05:00,115.92,115.98,115.92,115.98,1074.0,106.9963,107.0516,106.9963,107.0516,1074.0
2017-09-27 14:10:00,115.99,116.06,115.93,115.93,3151.0,107.0609,107.1255,107.0055,107.0055,3151.0
2017-09-27 14:15:00,115.9,115.97,115.8,115.84,2284.0,106.9778,107.0424,106.8855,106.9224,2284.0
2017-09-27 14:20:00,115.94,115.98,115.93,115.98,1550.0,107.0147,107.0516,107.0055,107.0516,1550.0
2017-09-27 14:25:00,115.99,115.99,115.87,115.97,1600.0,107.0609,107.0609,106.9501,107.0424,1600.0
2017-09-27 14:30:00,115.96,115.96,115.76,115.79,2600.0,107.0332,107.0332,106.8486,106.8763,2600.0
2017-09-27 14:35:00,115.89,115.89,115.71,115.71,800.0,106.9686,106.9686,106.8024,106.8024,800.0
2017-09-27 14:40:00,115.8,115.87,115.8,115.87,1000.0,106.8855,106.9501,106.8855,106.9501,1000.0
2017-09-27 14:45:00,115.89,116.0,115.89,115.95,800.0,106.9686,107.0701,106.9686,107.0239,800.0
2017-09-27 14:50:00,116.0,116.0,115.81,115.84,1717.0,107.0701,107.0701,106.8947,106.9224,1717.0
2017-09-27 14:55:00,115.88,115.88,115.82,115.82,1000.0,106.9593,106.9593,106.904,106.904,1000.0
2017-09-27 15:00:00,115.81,115.89,115.8,115.89,2223.0,106.8947,106.9686,106.8855,106.9686,2223.0
2017-09-27 15:05:00,115.84,115.91,115.8,115.83,4097.0,106.9224,106.987,106.8855,106.9132,4097.0
2017-09-27 15:10:00,115.87,115.98,115.87,115.94,2000.0,106.9501,107.0516,106.9501,107.0147,2000.0
2017-09-27 15:15:00,115.96,115.96,115.89,115.96,2575.0,107.0332,107.0332,106.9686,107.0332,2575.0
2017-09-27 15:20:00,115.97,116.06,115.97,116.02,2500.0,107.0424,107.1255,107.0424,107.0886,2500.0
2017-09-27 15:25:00,115.94,115.99,115.88,115.97,1500.0,107.0147,107.0609,106.9593,107.0424,1500.0
2017-09-27 15:30:00,115.96,115.96,115.86,115.91,3609.0,107.0332,107.0332,106.9409,106.987,3609.0
2017-09-27 15:35:00,115.91,115.99,115.88,115.96,4327.0,106.987,107.0609,106.9593,107.0332,4327.0
2017-09-27 15:40:00,115.92,115.99,115.9,115.96,3252.0,106.9963,107.0609,106.9778,107.0332,3252.0
2017-09-27 15:45:00,115.96,116.0,115.9,116.0,9069.0,107.0332,107.0701,106.9778,107.0701,9069.0
2017-09-27 15:50:00,116.0,116.0,115.84,115.99,9873.0,107.0701,107.0701,106.9224,107.0609,9873.0
2017-09-27 15:55:00,115.98,116.05,115.64,115.78,38671.0,107.0516,107.1162,106.7378,106.867,38671.0
2017-09-28 09:30:00,115.62,116.16,115.62,116.16,1443.0,106.7193,107.2178,106.7193,107.2178,1443.0
2017-09-28 09:35:00,115.75,115.81,115.38,115.38,300.0,106.8393,106.8947,106.4978,106.4978,300.0
2017-09-28 09:40:00,115.36,115.54,115.25,115.25,500.0,106.4794,106.6455,106.3778,106.3778,500.0
2017-09-28 09:45:00,115.45,115.55,115.27,115.46,2200.0,106.5624,106.6547,106.3963,106.5717,2200.0
2017-09-28 09:50:00,115.4,115.72,115.4,115.72,1901.0,106.5163,106.8116,106.5163,106.8116,1901.0
2017-09-28 09:55:00,115.9,115.99,115.9,115.99,500.0,106.9778,107.0609,106.9778,107.0609,500.0
2017-09-28 10:00:00,115.93,115.93,115.68,115.68,2000.0,107.0055,107.0055,106.7747,106.7747,2000.0
2017-09-28 10:05:00,115.63,115.72,115.4,115.54,3800.0,106.7286,106.8116,106.5163,106.6455,3800.0
2017-09-28 10:10:00,115.71,115.71,115.58,115.58,200.0,106.8024,106.8024,106.6824,106.6824,200.0
2017-09-28 10:15:00,115.47,115.57,115.47,115.57,700.0,106.5809,106.6732,106.5809,106.6732,700.0
2017-09-28 10:20:00,115.63,115.65,115.49,115.49,2600.0,106.7286,106.747,106.5994,106.5994,2600.0
2017-09-28 10:25:00,115.59,115.59,115.4,115.43,1600.0,106.6917,106.6917,106.5163,106.544,1600.0
2017-09-28 10:30:00,115.45,115.51,115.45,115.5,900.0,106.5624,106.6178,106.5624,106.6086,900.0
2017-09-28 10:35:00,115.46,115.74,115.46,115.74,3910.0,106.5717,106.8301,106.5717,106.8301,3910.0
2017-09-28 10:40:00,115.74,115.88,115.74,115.78,1400.0,106.8301,106.9593,106.8301,106.867,1400.0
2017-09-28 10:45:00,115.78,116.07,115.7,116.04,2616.0,106.867,107.1347,106.7932,107.107,2616.0
2017-09-28 10:50:00,115.98,116.17,115.94,115.97,1500.0,107.0516,107.227,107.0147,107.0424,1500.0
2017-09-28 10:55:00,115.92,116.07,115.87,115.96,1400.0,106.9963,107.1347,106.9501,107.0332,1400.0
2017-09-28 11:00:00,115.9,115.9,115.81,115.81,400.0,106.9778,106.9778,106.8947,106.8947,400.0
2017-09-28 11:05:00,115.71,115.81,115.7,115.78,1300.0,106.8024,106.8947,106.7932,106.867,1300.0
2017-09-28 11:10:00,115.78,115.78,115.78,115.78,0.0,106.867,106.867,106.867,106.867,0.0
2017-09-28 11:15:00,115.76,115.81,115.65,115.65,1054.0,106.8486,106.8947,106.747,106.747,1054.0
2017-09-28 11:20:00,115.65,115.71,115.65,115.65,500.0,106.747,106.8024,106.747,106.747,500.0
2017-09-28 11:25:00,115.74,115.83,115.7,115.83,2400.0,106.8301,106.9132,106.7932,106.9132,2400.0
2017-09-28 11:30:00,115.85,116.5,115.85,116.4,7666.0,106.9316,107.5316,106.9316,107.4393,7666.0
2017-09-28 11:35:00,116.38,116.43,116.2,116.32,4619.0,107.4208,107.467,107.2547,107.3655,4619.0
2017-09-28 11:40:00,116.22,116.22,116.2,116.2,200.0,107.2732,107.2732,107.2547,107.2547,200.0
2017-09-28 11:45:00,116.34,116.34,116.32,116.32,200.0,107.3839,107.3839,107.3655,107.3655,200.0
2017-09-28 11:50:00,116.34,116.34,116.34,116.34,200.0,107.3839,107.3839,107.3839,107.3839,200.0
2017-09-28 11:55:00,116.34,116.49,116.34,116.49,323.0,107.3839,107.5224,107.3839,107.5224,323.0
2017-09-28 12:00:00,116.45,116.46,116.41,116.46,397.0,107.4855,107.4947,107.4485,107.4947,397.0
2017-09-28 12:05:00,116.4,116.51,116.4,116.5,700.0,107.4393,107.5408,107.4393,107.5316,700.0
2017-09-28 12:10:00,116.52,116.55,116.52,116.55,300.0,107.5501,107.5778,107.5501,107.5778,300.0
2017-09-28 12:15:00,116.57,116.71,116.55,116.68,1700.0,107.5962,107.7254,107.5778,107.6977,1700.0
2017-09-28 12:20:00,116.62,116.68,115.85,116.36,36106.0,107.6424,107.6977,106.9316,107.4024,36106.0
2017-09-28 12:25:00,116.45,116.45,116.15,116.31,1300.0,107.4855,107.4855,107.2085,107.3562,1300.0
2017-09-28 12:30:00,116.34,116.35,116.33,116.33,900.0,107.3839,107.3931,107.3747,107.3747,900.0
2017-09-28 12:35:00,116.42,116.42,116.39,116.39,200.0,107.4578,107.4578,107.4301,107.4301,200.0
2017-09-28 12:40:00,116.39,116.39,116.2,116.2,1000.0,107.4301,107.4301,107.2547,107.2547,1000.0
2017-09-28 12:45:00,116.31,116.33,116.31,116.33,300.0,107.3562,107.3747,107.3562,107.3747,300.0
2017-09-28 12:50:00,116.34,116.36,116.32,116.32,300.0,107.3839,107.4024,107.3655,107.3655,300.0
2017-09-28 12:55:00,116.33,116.49,116.33,116.49,800.0,107.3747,107.5224,107.3747,107.5224,800.0
2017-09-28 13:00:00,116.42,116.43,116.41,116.41,300.0,107.4578,107.467,107.4485,107.4485,300.0
2017-09-28 13:05:00,116.46,116.47,116.44,116.47,800.0,107.4947,107.5039,107.4762,107.5039,800.0
2017-09-28 13:10:00,116.47,116.61,116.47,116.61,1800.0,107.5039,107.6331,107.5039,107.6331,1800.0
2017-09-28 13:15:00,116.6,116.68,116.51,116.68,1947.0,107.6239,107.6977,107.5408,107.6977,1947.0
2017-09-28 13:20:00,116.58,116.63,116.45,116.59,5800.0,107.6054,107.6516,107.4855,107.6147,5800.0
2017-09-28 13:25:00,116.44,116.66,116.44,116.56,3926.0,107.4762,107.6793,107.4762,107.587,3926.0
2017-09-28 13:30:00,116.43,116.56,116.38,116.45,1430.0,107.467,107.587,107.4208,107.4855,1430.0
2017-09-28 13:35:00,116.45,116.57,116.4,116.57,4800.0,107.4855,107.5962,107.4393,107.5962,4800.0
2017-09-28 13:40:00,116.61,116.68,116.6,116.68,200.0,107.6331,107.6977,107.6239,107.6977,200.0
2017-09-28 13:45:00,116.63,116.76,116.61,116.69,1947.0,107.6516,107.7716,107.6331,107.707,1947.0
2017-09-28 13:50:00,116.7,116.7,116.61,116.61,487.0,107.7162,107.7162,107.6331,107.6331,487.0
2017-09-28 13:55:00,116.67,116.71,116.66,116.67,300.0,107.6885,107.7254,107.6793,107.6885,300.0
2017-09-28 14:00:00,116.66,116.66,116.6,116.65,600.0,107.6793,107.6793,107.6239,107.6701,600.0
2017-09-28 14:05:00,116.6,116.67,116.6,116.64,1000.0,107.6239,107.6885,107.6239,107.6608,1000.0
2017-09-28 14:10:00,116.65,116.68,116.6,116.6,2256.0,107.6701,107.6977,107.6239,107.6239,2256.0
2017-09-28 14:15:00,116.63,116.69,116.48,116.57,3700.0,107.6516,107.707,107.5131,107.5962,3700.0
2017-09-28 14:20:00,116.57,116.63,116.34,116.34,1389.0,107.5962,107.6516,107.3839,107.3839,1389.0
2017-09-28 14:25:00,116.22,116.5,116.22,116.5,2027.0,107.2732,107.5316,107.2732,107.5316,2027.0
2017-09-28 14:30:00,116.49,116.49,116.49,116.49,200.0,107.5224,107.5224,107.5224,107.5224,200.0
2017-09-28 14:35:00,116.47,116.47,116.31,116.31,1459.0,107.5039,107.5039,107.3562,107.3562,1459.0
2017-09-28 14:40:00,116.33,116.52,116.32,116.48,2310.0,107.3747,107.5501,107.3655,107.5131,2310.0
2017-09-28 14:45:00,116.5,116.51,116.43,116.5,600.0,107.5316,107.5408,107.467,107.5316,600.0
2017-09-28 14:50:00,116.49,116.62,116.41,116.62,2602.0,107.5224,107.6424,107.4485,107.6424,2602.0
2017-09-28 14:55:00,116.6,116.61,116.54,116.59,2400.0,107.6239,107.6331,107.5685,107.6147,2400.0
2017-09-28 15:00:00,116.54,116.62,116.52,116.62,800.0,107.5685,107.6424,107.5501,107.6424,800.0
2017-09-28 15:05:00,116.63,116.66,116.58,116.58,1300.0,107.6516,107.6793,107.6054,107.6054,1300.0
2017-09-28 15:10:00,116.64,116.67,116.59,116.62,1490.0,107.6608,107.6885,107.6147,107.6424,1490.0
2017-09-28 15:15:00,116.62,116.64,116.52,116.57,1600.0,107.6424,107.6608,107.5501,107.5962,1600.0
2017-09-28 15:20:00,116.6,116.6,116.46,116.52,900.0,107.6239,107.6239,107.4947,107.5501,900.0
2017-09-28 15:25:00,116.47,116.47,116.42,116.42,500.0,107.5039,107.5039,107.4578,107.4578,500.0
2017-09-28 15:30:00,116.42,116.45,116.28,116.45,3255.0,107.4578,107.4855,107.3285,107.4855,3255.0
2017-09-28 15:35:00,116.46,116.51,116.46,116.5,1410.0,107.4947,107.5408,107.4947,107.5316,1410.0
2017-09-28 15:40:00,116.5,116.6,116.46,116.57,4620.0,107.5316,107.6239,107.4947,107.5962,4620.0
2017-09-28 15:45:00,116.63,116.69,116.58,116.69,6286.0,107.6516,107.707,107.6054,107.707,6286.0
2017-09-28 15:50:00,116.68,116.78,116.62,116.73,8725.0,107.6977,107.79,107.6424,107.7439,8725.0
2017-09-28 15:55:00,116.74,116.98,116.66,116.98,26597.0,107.7531,107.9747,107.6793,107.9747,26597.0
2017-09-29 09:30:00,116.98,117.14,116.87,117.0,5197.0,107.9747,108.1223,107.8731,107.9931,5197.0
2017-09-29 09:35:00,117.01,117.01,116.78,116.92,1138.0,108.0023,108.0023,107.79,107.9193,1138.0
2017-09-29 09:40:00,116.72,116.72,116.53,116.53,400.0,107.7347,107.7347,107.5593,107.5593,400.0
2017-09-29 09:45:00,116.69,117.09,116.65,117.09,1491.0,107.707,108.0762,107.6701,108.0762,1491.0
2017-09-29 09:50:00,117.01,117.06,117.0,117.06,437.0,108.0023,108.0485,107.9931,108.0485,437.0
2017-09-29 09:55:00,117.06,117.06,117.05,117.06,400.0,108.0485,108.0485,108.0393,108.0485,400.0
2017-09-29 10:00:00,117.14,117.2,117.05,117.14,3290.0,108.1223,108.1777,108.0393,108.1223,3290.0
2017-09-29 10:05:00,117.23,117.33,117.17,117.27,3100.0,108.2054,108.2977,108.15,108.2423,3100.0
2017-09-29 10:10:00,117.28,117.34,117.22,117.3,3941.0,108.2516,108.3069,108.1962,108.27,3941.0
2017-09-29 10:15:00,117.34,117.89,117.25,117.76,8020.0,108.3069,108.8146,108.2239,108.6946,8020.0
2017-09-29 10:20:00,117.76,117.85,117.75,117.84,1100.0,108.6946,108.7777,108.6854,108.7684,1100.0
2017-09-29 10:25:00,117.8,118.0,117.76,118.0,4100.0,108.7315,108.9161,108.6946,108.9161,4100.0
2017-09-29 10:30:00,118.04,118.04,117.85,117.88,3000.0,108.9531,108.9531,108.7777,108.8054,3000.0
2017-09-29 10:35:00,117.89,117.97,117.86,117.89,3048.0,108.8146,108.8884,108.7869,108.8146,3048.0
2017-09-29 10:40:00,117.95,117.97,117.73,117.86,3097.0,108.87,108.8884,108.6669,108.7869,3097.0
2017-09-29 10:45:00,117.88,117.88,117.78,117.8,3100.0,108.8054,108.8054,108.7131,108.7315,3100.0
2017-09-29 10:50:00,117.75,117.75,117.54,117.56,2500.0,108.6854,108.6854,108.4915,108.51,2500.0
2017-09-29 10:55:00,117.59,117.68,117.59,117.68,1600.0,108.5377,108.6208,108.5377,108.6208,1600.0
2017-09-29 11:00:00,117.69,117.75,117.62,117.75,900.0,108.63,108.6854,108.5654,108.6854,900.0
2017-09-29 11:05:00,117.64,117.73,117.62,117.62,1400.0,108.5838,108.6669,108.5654,108.5654,1400.0
2017-09-29 11:10:00,117.62,117.83,117.62,117.83,52600.0,108.5654,108.7592,108.5654,108.7592,52600.0
2017-09-29 11:15:00,117.82,118.3,117.82,118.29,3046.0,108.75,109.193,108.75,109.1838,3046.0
2017-09-29 11:20:00,118.23,118.59,118.13,118.5,5056.0,109.1284,109.4607,109.0361,109.3776,5056.0
2017-09-29 11:25:00,118.43,118.44,118.33,118.33,3219.0,109.313,109.3223,109.2207,109.2207,3219.0
2017-09-29 11:30:00,118.32,118.4,118.28,118.39,3200.0,109.2115,109.2853,109.1746,109.2761,3200.0
2017-09-29 11:35:00,118.39,118.5,118.39,118.41,3564.0,109.2761,109.3776,109.2761,109.2946,3564.0
2017-09-29 11:40:00,118.41,118.43,118.22,118.22,33204.0,109.2946,109.313,109.1192,109.1192,33204.0
2017-09-29 11:45:00,118.25,118.31,118.25,118.26,500.0,109.1469,109.2023,109.1469,109.1561,500.0
2017-09-29 11:50:00,118.26,118.26,118.22,118.25,700.0,109.1561,109.1561,109.1192,109.1469,700.0
2017-09-29 11:55:00,118.26,118.3,118.13,118.13,4800.0,109.1561,109.193,109.0361,109.0361,4800.0
2017-09-29 12:00:00,118.15,118.15,117.86,117.87,2034.0,109.0546,109.0546,108.7869,108.7961,2034.0
2017-09-29 12:05:00,117.9,117.9,117.66,117.66,895.0,108.8238,108.8238,108.6023,108.6023,895.0
2017-09-29 12:10:00,117.73,117.79,117.65,117.79,1500.0,108.6669,108.7223,108.5931,108.7223,1500.0
2017-09-29 12:15:00,117.81,117.83,117.81,117.83,200.0,108.7408,108.7592,108.7408,108.7592,200.0
2017-09-29 12:20:00,117.84,117.88,117.78,117.88,600.0,108.7684,108.8054,108.7131,108.8054,600.0
2017-09-29 12:25:00,117.88,118.18,117.88,118.01,1202.0,108.8054,109.0823,108.8054,108.9254,1202.0
2017-09-29 12:30:00,118.09,118.09,118.02,118.09,1606.0,108.9992,108.9992,108.9346,108.9992,1606.0
2017-09-29 12:35:00,118.04,118.1,118.04,118.09,2347.0,108.9531,109.0084,108.9531,108.9992,2347.0
2017-09-29 12:40:00,118.09,118.15,118.09,118.15,900.0,108.9992,109.0546,108.9992,109.0546,900.0
2017-09-29 12:45:00,118.17,118.2,118.12,118.12,1400.0,109.073,109.1007,109.0269,109.0269,1400.0
2017-09-29 12:50:00,118.16,118.18,117.97,118.0,3997.0,109.0638,109.0823,108.8884,108.9161,3997.0
2017-09-29 12:55:00,118.0,118.02,117.9,117.92,700.0,108.9161,108.9346,108.8238,108.8423,700.0
2017-09-29 13:00:00,117.95,118.02,117.93,117.97,1900.0,108.87,108.9346,108.8515,108.8884,1900.0
2017-09-29 13:05:00,118.04,118.06,117.93,117.93,600.0,108.9531,108.9715,108.8515,108.8515,600.0
2017-09-29 13:10:00,117.9,117.9,117.9,117.9,199.0,108.8238,108.8238,108.8238,108.8238,199.0
2017-09-29 13:15:00,117.83,117.83,117.8,117.81,400.0,108.7592,108.7592,108.7315,108.7408,400.0
2017-09-29 13:20:00,117.76,117.77,117.76,117.77,1046.0,108.6946,108.7038,108.6946,108.7038,1046.0
2017-09-29 13:25:00,117.71,117.76,117.71,117.76,699.0,108.6485,108.6946,108.6485,108.6946,699.0
2017-09-29 13:30:00,117.73,117.73,117.72,117.73,600.0,108.6669,108.6669,108.6577,108.6669,600.0
2017-09-29 13:35:00,117.68,117.69,117.57,117.57,1052.0,108.6208,108.63,108.5192,108.5192,1052.0
2017-09-29 13:40:00,117.64,117.64,117.54,117.54,438.0,108.5838,108.5838,108.4915,108.4915,438.0
2017-09-29 13:45:00,117.56,117.63,117.56,117.62,1400.0,108.51,108.5746,108.51,108.5654,1400.0
2017-09-29 13:50:00,117.6,117.61,117.58,117.58,478.0,108.5469,108.5562,108.5285,108.5285,478.0
2017-09-29 13:55:00,117.61,117.63,117.57,117.61,1963.0,108.5562,108.5746,108.5192,108.5562,1963.0
2017-09-29 14:00:00,117.56,117.56,117.38,117.42,2081.0,108.51,108.51,108.3439,108.3808,2081.0
2017-09-29 14:05:00,117.34,117.38,117.26,117.27,2100.0,108.3069,108.3439,108.2331,108.2423,2100.0
2017-09-29 14:10:00,117.33,117.33,117.26,117.26,439.0,108.2977,108.2977,108.2331,108.2331,439.0
2017-09-29 14:15:00,117.28,117.3,117.27,117.3,1650.0,108.2516,108.27,108.2423,108.27,1650.0
2017-09-29 14:20:00,117.24,117.24,117.23,117.23,200.0,108.2146,108.2146,108.2054,108.2054,200.0
2017-09-29 14:25:00,117.26,117.26,117.22,117.23,700.0,108.2331,108.2331,108.1962,108.2054,700.0
2017-09-29 14:30:00,117.27,117.28,117.23,117.23,1600.0,108.2423,108.2516,108.2054,108.2054,1600.0
2017-09-29 14:35:00,117.28,117.3,117.24,117.24,1600.0,108.2516,108.27,108.2146,108.2146,1600.0
2017-09-29 14:40:00,117.29,117.29,117.22,117.22,300.0,108.2608,108.2608,108.1962,108.1962,300.0
2017-09-29 14:45:00,117.21,117.3,117.21,117.3,600.0,108.1869,108.27,108.1869,108.27,600.0
2017-09-29 14:50:00,117.25,117.32,117.25,117.27,1500.0,108.2239,108.2885,108.2239,108.2423,1500.0
2017-09-29 14:55:00,117.32,117.32,117.27,117.27,927.0,108.2885,108.2885,108.2423,108.2423,927.0
2017-09-29 15:00:00,117.32,117.35,117.3,117.3,2468.0,108.2885,108.3162,108.27,108.27,2468.0
2017-09-29 15:05:00,117.34,117.41,117.33,117.41,1469.0,108.3069,108.3715,108.2977,108.3715,1469.0
2017-09-29 15:10:00,117.37,117.43,117.37,117.4,1566.0,108.3346,108.39,108.3346,108.3623,1566.0
2017-09-29 15:15:00,117.37,117.37,117.33,117.33,952.0,108.3346,108.3346,108.2977,108.2977,952.0
2017-09-29 15:20:00,117.33,117.36,117.33,117.34,3004.0,108.2977,108.3254,108.2977,108.3069,3004.0
2017-09-29 15:25:00,117.37,117.37,117.31,117.31,3001.0,108.3346,108.3346,108.2792,108.2792,3001.0
2017-09-29 15:30:00,117.32,117.32,117.21,117.26,2677.0,108.2885,108.2885,108.1869,108.2331,2677.0
2017-09-29 15:35:00,117.28,117.37,117.25,117.37,13031.0,108.2516,108.3346,108.2239,108.3346,13031.0
2017-09-29 15:40:00,117.35,117.4,117.35,117.37,5417.0,108.3162,108.3623,108.3162,108.3346,5417.0
2017-09-29 15:45:00,117.36,117.39,117.23,117.27,14666.0,108.3254,108.3531,108.2054,108.2423,14666.0
2017-09-29 15:50:00,117.27,117.28,117.0,117.09,22047.0,108.2423,108.2516,107.9931,108.0762,22047.0
2017-09-29 15:55:00,117.11,117.16,116.86,116.89,89031.0,108.0946,108.1408,107.8639,107.8916,89031.0
2017-10-02 09:30:00,117.62,117.63,117.49,117.49,7035.0,108.5654,108.5746,108.4454,108.4454,7035.0
2017-10-02 09:35:00,117.5,117.5,117.21,117.21,1315.0,108.4546,108.4546,108.1869,108.1869,1315.0
2017-10-02 09:40:00,117.21,117.21,117.02,117.02,1800.0,108.1869,108.1869,108.0116,108.0116,1800.0
2017-10-02 09:45:00,117.11,117.3,117.1,117.3,3978.0,108.0946,108.27,108.0854,108.27,3978.0
2017-10-02 09:50:00,117.24,117.51,117.23,117.51,2538.0,108.2146,108.4639,108.2054,108.4639,2538.0
2017-10-02 09:55:00,117.46,117.65,117.45,117.65,1300.0,108.4177,108.5931,108.4085,108.5931,1300.0
2017-10-02 10:00:00,117.65,117.74,117.65,117.74,1747.0,108.5931,108.6761,108.5931,108.6761,1747.0
2017-10-02 10:05:00,117.72,118.05,117.72,118.0,1759.0,108.6577,108.9623,108.6577,108.9161,1759.0
2017-10-02 10:10:00,117.88,118.18,117.83,118.18,3500.0,108.8054,109.0823,108.7592,109.0823,3500.0
2017-10-02 10:15:00,118.22,118.25,118.04,118.04,2909.0,109.1192,109.1469,108.9531,108.9531,2909.0
2017-10-02 10:20:00,118.04,118.04,118.04,118.04,0.0,108.9531,108.9531,108.9531,108.9531,0.0
2017-10-02 10:25:00,118.03,118.08,117.96,118.08,2000.0,108.9438,108.99,108.8792,108.99,2000.0
2017-10-02 10:30:00,118.13,118.13,118.1,118.1,400.0,109.0361,109.0361,109.0084,109.0084,400.0
2017-10-02 10:35:00,118.15,118.24,118.14,118.15,500.0,109.0546,109.1377,109.0454,109.0546,500.0
2017-10-02 10:40:00,118.18,118.25,118.17,118.25,200.0,109.0823,109.1469,109.073,109.1469,200.0
2017-10-02 10:45:00,118.18,118.19,117.91,117.96,6091.0,109.0823,109.0915,108.8331,108.8792,6091.0
2017-10-02 10:50:00,117.95,118.0,117.79,117.86,1700.0,108.87,108.9161,108.7223,108.7869,1700.0
2017-10-02 10:55:00,117.78,117.93,117.78,117.93,700.0,108.7131,108.8515,108.7131,108.8515,700.0
2017-10-02 11:00:00,117.84,117.94,117.84,117.86,2080.0,108.7684,108.8607,108.7684,108.7869,2080.0
2017-10-02 11:05:00,117.9,117.9,117.84,117.85,900.0,108.8238,108.8238,108.7684,108.7777,900.0
2017-10-02 11:10:00,117.83,117.83,117.74,117.76,3356.0,108.7592,108.7592,108.6761,108.6946,3356.0
2017-10-02 11:15:00,117.8,117.8,117.68,117.72,1460.0,108.7315,108.7315,108.6208,108.6577,1460.0
2017-10-02 11:20:00,117.74,117.74,117.64,117.64,1608.0,108.6761,108.6761,108.5838,108.5838,1608.0
2017-10-02 11:25:00,117.63,117.65,117.56,117.56,919.0,108.5746,108.5931,108.51,108.51,919.0
2017-10-02 11:30:00,117.59,117.65,117.59,117.65,2177.0,108.5377,108.5931,108.5377,108.5931,2177.0
2017-10-02 11:35:00,117.66,117.66,117.59,117.66,300.0,108.6023,108.6023,108.5377,108.6023,300.0
2017-10-02 11:40:00,117.63,117.66,117.46,117.46,14800.0,108.5746,108.6023,108.4177,108.4177,14800.0
2017-10-02 11:45:00,117.46,117.47,117.28,117.28,1600.0,108.4177,108.4269,108.2516,108.2516,1600.0
2017-10-02 11:50:00,117.28,117.29,117.11,117.18,1700.0,108.2516,108.2608,108.0946,108.1593,1700.0
2017-10-02 11:55:00,117.11,117.11,117.03,117.1,1000.0,108.0946,108.0946,108.0208,108.0854,1000.0
2017-10-02 12:00:00,117.04,117.04,117.0,117.0,500.0,108.03,108.03,107.9931,107.9931,500.0
2017-10-02 12:05:00,117.0,117.16,117.0,117.16,3740.0,107.9931,108.1408,107.9931,108.1408,3740.0
2017-10-02 12:10:00,117.21,117.22,117.2,117.22,600.0,108.1869,108.1962,108.1777,108.1962,600.0
2017-10-02 12:15:00,117.38,117.45,117.31,117.45,2057.0,108.3439,108.4085,108.2792,108.4085,2057.0
2017-10-02 12:20:00,117.45,117.45,117.45,117.45,0.0,108.4085,108.4085,108.4085,108.4085,0.0
2017-10-02 12:25:00,117.5,117.55,117.5,117.55,1100.0,108.4546,108.5008,108.4546,108.5008,1100.0
2017-10-02 12:30:00,117.54,117.56,117.43,117.46,1700.0,108.4915,108.51,108.39,108.4177,1700.0
2017-10-02 12:35:00,117.48,117.52,117.47,117.52,400.0,108.4362,108.4731,108.4269,108.4731,400.0
2017-10-02 12:40:00,117.46,117.52,117.45,117.47,2627.0,108.4177,108.4731,108.4085,108.4269,2627.0
2017-10-02 12:45:00,117.49,117.51,117.44,117.51,600.0,108.4454,108.4639,108.3992,108.4639,600.0
2017-10-02 12:50:00,117.51,117.52,117.44,117.44,1100.0,108.4639,108.4731,108.3992,108.3992,1100.0
2017-10-02 12:55:00,117.48,117.52,117.48,117.5,5106.0,108.4362,108.4731,108.4362,108.4546,5106.0
2017-10-02 13:00:00,117.52,117.52,117.49,117.5,1445.0,108.4731,108.4731,108.4454,108.4546,1445.0
2017-10-02 13:05:00,117.51,117.51,117.4,117.47,4000.0,108.4639,108.4639,108.3623,108.4269,4000.0
2017-10-02 13:10:00,117.48,117.52,117.48,117.52,1459.0,108.4362,108.4731,108.4362,108.4731,1459.0
2017-10-02 13:15:00,117.51,117.57,117.51,117.57,1300.0,108.4639,108.5192,108.4639,108.5192,1300.0
2017-10-02 13:20:00,117.52,117.55,117.52,117.55,700.0,108.4731,108.5008,108.4731,108.5008,700.0
2017-10-02 13:25:00,117.5,117.55,117.5,117.55,1100.0,108.4546,108.5008,108.4546,108.5008,1100.0
2017-10-02 13:30:00,117.56,117.57,117.54,117.54,2300.0,108.51,108.5192,108.4915,108.4915,2300.0
2017-10-02 13:35:00,117.56,117.56,117.53,117.53,700.0,108.51,108.51,108.4823,108.4823,700.0
2017-10-02 13:40:00,117.52,117.52,117.41,117.45,2487.0,108.4731,108.4731,108.3715,108.4085,2487.0
2017-10-02 13:45:00,117.39,117.39,117.36,117.36,500.0,108.3531,108.3531,108.3254,108.3254,500.0
2017-10-02 13:50:00,117.38,117.38,117.29,117.3,1000.0,108.3439,108.3439,108.2608,108.27,1000.0
2017-10-02 13:55:00,117.29,117.34,117.27,117.34,3005.0,108.2608,108.3069,108.2423,108.3069,3005.0
2017-10-02 14:00:00,117.29,117.32,117.13,117.13,3242.0,108.2608,108.2885,108.1131,108.1131,3242.0
2017-10-02 14:05:00,117.17,117.38,117.13,117.38,4540.0,108.15,108.3439,108.1131,108.3439,4540.0
2017-10-02 14:10:00,117.38,117.42,117.36,117.36,1000.0,108.3439,108.3808,108.3254,108.3254,1000.0
2017-10-02 14:15:00,117.37,117.39,117.34,117.34,1700.0,108.3346,108.3531,108.3069,108.3069,1700.0
2017-10-02 14:20:00,117.36,117.36,117.21,117.22,2409.0,108.3254,108.3254,108.1869,108.1962,2409.0
2017-10-02 14:25:00,117.28,117.32,117.25,117.32,2843.0,108.2516,108.2885,108.2239,108.2885,2843.0
2017-10-02 14:30:00,117.32,117.38,117.32,117.35,670.0,108.2885,108.3439,108.2885,108.3162,670.0
2017-10-02 14:35:00,117.37,117.43,117.35,117.43,1956.0,108.3346,108.39,108.3162,108.39,1956.0
2017-10-02 14:40:00,117.44,117.45,117.43,117.43,1405.0,108.3992,108.4085,108.39,108.39,1405.0
2017-10-02 14:45:00,117.42,117.42,117.37,117.37,1000.0,108.3808,108.3808,108.3346,108.3346,1000.0
2017-10-02 14:50:00,117.43,117.43,117.39,117.39,200.0,108.39,108.39,108.3531,108.3531,200.0
2017-10-02 14:55:00,117.45,117.47,117.42,117.44,2200.0,108.4085,108.4269,108.3808,108.3992,2200.0
2017-10-02 15:00:00,117.43,117.43,117.14,117.22,5000.0,108.39,108.39,108.1223,108.1962,5000.0
2017-10-02 15:05:00,117.2,117.25,117.19,117.23,3672.0,108.1777,108.2239,108.1685,108.2054,3672.0
2017-10-02 15:10:00,117.25,117.31,117.24,117.24,3496.0,108.2239,108.2792,108.2146,108.2146,3496.0
2017-10-02 15:15:00,117.26,117.26,117.22,117.25,400.0,108.2331,108.2331,108.1962,108.2239,400.0
2017-10-02 15:20:00,117.28,117.3,117.17,117.17,4313.0,108.2516,108.27,108.15,108.15,4313.0
2017-10-02 15:25:00,117.17,117.17,116.95,117.07,4481.0,108.15,108.15,107.947,108.0577,4481.0
2017-10-02 15:30:00,117.08,117.14,117.06,117.14,2290.0,108.067,108.1223,108.0485,108.1223,2290.0
2017-10-02 15:35:00,117.14,117.14,117.0,117.02,3770.0,108.1223,108.1223,107.9931,108.0116,3770.0
2017-10-02 15:40:00,117.02,117.11,117.02,117.11,3219.0,108.0116,108.0946,108.0116,108.0946,3219.0
2017-10-02 15:45:00,117.11,117.13,117.02,117.05,5983.0,108.0946,108.1131,108.0116,108.0393,5983.0
2017-10-02 15:50:00,117.05,117.09,116.97,116.99,15287.0,108.0393,108.0762,107.9654,107.9839,15287.0
2017-10-02 15:55:00,117.0,117.24,116.9,116.98,56760.0,107.9931,108.2146,107.9008,107.9747,56760.0
2017-10-03 09:30:00,116.98,117.49,116.95,117.09,11111.0,107.9747,108.4454,107.947,108.0762,11111.0
2017-10-03 09:35:00,117.1,117.41,117.0,117.32,2000.0,108.0854,108.3715,107.9931,108.2885,2000.0
2017-10-03 09:40:00,117.4,117.52,117.09,117.09,3512.0,108.3623,108.4731,108.0762,108.0762,3512.0
2017-10-03 09:45:00,117.28,117.38,116.96,116.96,2457.0,108.2516,108.3439,107.9562,107.9562,2457.0
2017-10-03 09:50:00,117.17,117.17,117.04,117.05,800.0,108.15,108.15,108.03,108.0393,800.0
2017-10-03 09:55:00,117.08,117.63,117.02,117.42,3348.0,108.067,108.5746,108.0116,108.3808,3348.0
2017-10-03 10:00:00,117.54,117.58,117.35,117.47,2002.0,108.4915,108.5285,108.3162,108.4269,2002.0
2017-10-03 10:05:00,117.43,117.65,117.42,117.65,1900.0,108.39,108.5931,108.3808,108.5931,1900.0
2017-10-03 10:10:00,117.69,117.78,117.67,117.67,900.0,108.63,108.7131,108.6115,108.6115,900.0
2017-10-03 10:15:00,117.59,117.69,117.57,117.69,3100.0,108.5377,108.63,108.5192,108.63,3100.0
2017-10-03 10:20:00,117.64,117.68,117.63,117.65,700.0,108.5838,108.6208,108.5746,108.5931,700.0
2017-10-03 10:25:00,117.68,117.69,117.39,117.52,4399.0,108.6208,108.63,108.3531,108.4731,4399.0
2017-10-03 10:30:00,117.47,117.66,117.43,117.66,1800.0,108.4269,108.6023,108.39,108.6023,1800.0
2017-10-03 10:35:00,117.75,117.85,117.75,117.85,500.0,108.6854,108.7777,108.6854,108.7777,500.0
2017-10-03 10:40:00,117.81,118.07,117.81,117.95,1000.0,108.7408,108.9807,108.7408,108.87,1000.0
2017-10-03 10:45:00,117.86,117.95,117.86,117.92,1600.0,108.7869,108.87,108.7869,108.8423,1600.0
2017-10-03 10:50:00,117.93,117.94,117.93,117.94,500.0,108.8515,108.8607,108.8515,108.8607,500.0
2017-10-03 10:55:00,117.94,118.18,117.94,118.18,2144.0,108.8607,109.0823,108.8607,109.0823,2144.0
2017-10-03 11:00:00,118.19,118.24,118.19,118.24,438.0,109.0915,109.1377,109.0915,109.1377,438.0
2017-10-03 11:05:00,118.23,118.23,118.23,118.23,100.0,109.1284,109.1284,109.1284,109.1284,100.0
2017-10-03 11:10:00,118.22,118.24,118.18,118.24,800.0,109.1192,109.1377,109.0823,109.1377,800.0
2017-10-03 11:15:00,118.25,118.25,118.16,118.16,1500.0,109.1469,109.1469,109.0638,109.0638,1500.0
2017-10-03 11:20:00,118.24,118.35,118.19,118.35,2300.0,109.1377,109.2392,109.0915,109.2392,2300.0
2017-10-03 11:25:00,118.39,118.45,118.39,118.45,922.0,109.2761,109.3315,109.2761,109.3315,922.0
2017-10-03 11:30:00,118.52,118.52,118.29,118.33,3300.0,109.3961,109.3961,109.1838,109.2207,3300.0
2017-10-03 11:35:00,118.25,118.35,118.06,118.06,2100.0,109.1469,109.2392,108.9715,108.9715,2100.0
2017-10-03 11:40:00,118.18,118.21,118.18,118.21,1880.0,109.0823,109.11,109.0823,109.11,1880.0
2017-10-03 11:45:00,118.24,118.55,118.24,118.55,600.0,109.1377,109.4238,109.1377,109.4238,600.0
2017-10-03 11:50:00,118.49,118.53,118.04,118.26,29216.0,109.3684,109.4053,108.9531,109.1561,29216.0
2017-10-03 11:55:00,118.14,118.27,118.08,118.18,1847.0,109.0454,109.1653,108.99,109.0823,1847.0
2017-10-03 12:00:00,118.27,118.27,118.26,118.27,100.0,109.1653,109.1653,109.1561,109.1653,100.0
2017-10-03 12:05:00,118.31,118.37,118.3,118.33,1500.0,109.2023,109.2576,109.193,109.2207,1500.0
2017-10-03 12:10:00,118.33,118.34,118.33,118.34,700.0,109.2207,109.23,109.2207,109.23,700.0
2017-10-03 12:15:00,118.3,118.3,118.16,118.3,1500.0,109.193,109.193,109.0638,109.193,1500.0
2017-10-03 12:20:00,118.21,118.29,118.2,118.2,600.0,109.11,109.1838,109.1007,109.1007,600.0
2017-10-03 12:25:00,118.26,118.3,118.2,118.22,3231.0,109.1561,109.193,109.1007,109.1192,3231.0
2017-10-03 12:30:00,118.28,118.29,118.28,118.28,700.0,109.1746,109.1838,109.1746,109.1746,700.0
2017-10-03 12:35:00,118.33,118.42,118.29,118.31,6200.0,109.2207,109.3038,109.1838,109.2023,6200.0
2017-10-03 12:40:00,118.31,118.34,118.24,118.3,2075.0,109.2023,109.23,109.1377,109.193,2075.0
2017-10-03 12:45:00,118.3,118.3,118.25,118.28,600.0,109.193,109.193,109.1469,109.1746,600.0
2017-10-03 12:50:00,118.24,118.31,118.23,118.3,500.0,109.1377,109.2023,109.1284,109.193,500.0
2017-10-03 12:55:00,118.24,118.3,118.23,118.23,1900.0,109.1377,109.193,109.1284,109.1284,1900.0
2017-10-03 13:00:00,118.26,118.35,118.2,118.2,4104.0,109.1561,109.2392,109.1007,109.1007,4104.0
2017-10-03 13:05:00,118.21,118.28,118.19,118.25,1200.0,109.11,109.1746,109.0915,109.1469,1200.0
2017-10-03 13:10:00,118.31,118.31,118.16,118.19,2802.0,109.2023,109.2023,109.0638,109.0915,2802.0
2017-10-03 13:15:00,118.21,118.26,118.18,118.21,4401.0,109.11,109.1561,109.0823,109.11,4401.0
2017-10-03 13:20:00,118.24,118.25,118.23,118.25,500.0,109.1377,109.1469,109.1284,109.1469,500.0
2017-10-03 13:25:00,118.32,118.46,118.24,118.46,5800.0,109.2115,109.3407,109.1377,109.3407,5800.0
2017-10-03 13:30:00,118.5,118.56,118.38,118.44,2700.0,109.3776,109.433,109.2669,109.3223,2700.0
2017-10-03 13:35:00,118.39,118.46,118.37,118.46,1202.0,109.2761,109.3407,109.2576,109.3407,1202.0
2017-10-03 13:40:00,118.46,118.46,118.4,118.4,1500.0,109.3407,109.3407,109.2853,109.2853,1500.0
2017-10-03 13:45:00,118.41,118.58,118.21,118.58,4206.0,109.2946,109.4515,109.11,109.4515,4206.0
2017-10-03 13:50:00,118.61,118.63,118.24,118.31,10826.0,109.4792,109.4976,109.1377,109.2023,10826.0
2017-10-03 13:55:00,118.29,118.42,118.29,118.36,1790.0,109.1838,109.3038,109.1838,109.2484,1790.0
2017-10-03 14:00:00,118.51,118.51,118.27,118.32,1400.0,109.3869,109.3869,109.1653,109.2115,1400.0
2017-10-03 14:05:00,118.32,118.33,118.16,118.17,1600.0,109.2115,109.2207,109.0638,109.073,1600.0
2017-10-03 14:10:00,118.26,118.36,118.21,118.24,2400.0,109.1561,109.2484,109.11,109.1377,2400.0
2017-10-03 14:15:00,118.17,118.24,118.16,118.24,1082.0,109.073,109.1377,109.0638,109.1377,1082.0
2017-10-03 14:20:00,118.24,118.28,118.24,118.24,657.0,109.1377,109.1746,109.1377,109.1377,657.0
2017-10-03 14:25:00,118.3,118.3,118.29,118.3,200.0,109.193,109.193,109.1838,109.193,200.0
2017-10-03 14:30:00,118.35,118.43,118.3,118.43,1353.0,109.2392,109.313,109.193,109.313,1353.0
2017-10-03 14:35:00,118.41,118.42,118.34,118.42,1811.0,109.2946,109.3038,109.23,109.3038,1811.0
2017-10-03 14:40:00,118.37,118.41,118.35,118.41,1100.0,109.2576,109.2946,109.2392,109.2946,1100.0
2017-10-03 14:45:00,118.45,118.46,117.92,118.04,24001.0,109.3315,109.3407,108.8423,108.9531,24001.0
2017-10-03 14:50:00,118.03,118.12,118.01,118.11,2100.0,108.9438,109.0269,108.9254,109.0177,2100.0
2017-10-03 14:55:00,118.11,118.13,118.04,118.06,1400.0,109.0177,109.0361,108.9531,108.9715,1400.0
2017-10-03 15:00:00,118.12,118.12,118.0,118.08,700.0,109.0269,109.0269,108.9161,108.99,700.0
2017-10-03 15:05:00,118.04,118.06,118.0,118.01,1858.0,108.9531,108.9715,108.9161,108.9254,1858.0
2017-10-03 15:10:00,117.99,118.09,117.97,118.09,26451.0,108.9069,108.9992,108.8884,108.9992,26451.0
2017-10-03 15:15:00,118.11,118.11,118.08,118.09,700.0,109.0177,109.0177,108.99,108.9992,700.0
2017-10-03 15:20:00,118.08,118.09,117.99,118.09,3913.0,108.99,108.9992,108.9069,108.9992,3913.0
2017-10-03 15:25:00,118.09,118.19,118.09,118.19,2000.0,108.9992,109.0915,108.9992,109.0915,2000.0
2017-10-03 15:30:00,118.2,118.35,118.19,118.34,7419.0,109.1007,109.2392,109.0915,109.23,7419.0
2017-10-03 15:35:00,118.35,118.48,118.35,118.48,3671.0,109.2392,109.3592,109.2392,109.3592,3671.0
2017-10-03 15:40:00,118.5,118.57,118.46,118.55,8537.0,109.3776,109.4422,109.3407,109.4238,8537.0
2017-10-03 15:45:00,118.55,118.73,118.52,118.68,17463.0,109.4238,109.5899,109.3961,109.5438,17463.0
2017-10-03 15:50:00,118.65,118.79,118.62,118.79,18524.0,109.5161,109.6453,109.4884,109.6453,18524.0
2017-10-03 15:55:00,118.76,118.78,118.41,118.51,47727.0,109.6176,109.6361,109.2946,109.3869,47727.0
2017-10-04 09:30:00,118.68,118.68,118.33,118.33,2523.0,109.5438,109.5438,109.2207,109.2207,2523.0
2017-10-04 09:35:00,118.14,118.65,118.12,118.5,6604.0,109.0454,109.5161,109.0269,109.3776,6604.0
2017-10-04 09:40:00,118.61,118.79,118.59,118.59,2700.0,109.4792,109.6453,109.4607,109.4607,2700.0
2017-10-04 09:45:00,118.64,118.66,118.53,118.53,900.0,109.5069,109.5253,109.4053,109.4053,900.0
2017-10-04 09:50:00,118.41,118.69,118.25,118.67,4600.0,109.2946,109.553,109.1469,109.5346,4600.0
2017-10-04 09:55:00,118.69,118.99,118.69,118.86,800.0,109.553,109.8299,109.553,109.7099,800.0
2017-10-04 10:00:00,118.86,118.98,118.86,118.89,900.0,109.7099,109.8207,109.7099,109.7376,900.0
2017-10-04 10:05:00,118.89,118.95,118.69,118.69,2200.0,109.7376,109.793,109.553,109.553,2200.0
2017-10-04 10:10:00,118.77,118.81,118.74,118.81,700.0,109.6269,109.6638,109.5992,109.6638,700.0
2017-10-04 10:15:00,118.84,119.04,118.77,119.0,1200.0,109.6915,109.8761,109.6269,109.8391,1200.0
2017-10-04 10:20:00,119.03,119.05,118.92,118.96,1692.0,109.8668,109.8853,109.7653,109.8022,1692.0
2017-10-04 10:25:00,119.04,119.04,118.86,118.87,2000.0,109.8761,109.8761,109.7099,109.7192,2000.0
2017-10-04 10:30:00,118.84,119.05,118.68,119.02,1600.0,109.6915,109.8853,109.5438,109.8576,1600.0
2017-10-04 10:35:00,119.09,119.09,119.05,119.09,400.0,109.9222,109.9222,109.8853,109.9222,400.0
2017-10-04 10:40:00,119.11,119.16,118.94,119.09,2400.0,109.9407,109.9868,109.7838,109.9222,2400.0
2017-10-04 10:45:00,119.09,119.09,119.09,119.09,0.0,109.9222,109.9222,109.9222,109.9222,0.0
2017-10-04 10:50:00,119.02,119.21,119.02,119.18,4437.0,109.8576,110.033,109.8576,110.0053,4437.0
2017-10-04 10:55:00,119.22,119.31,118.91,119.13,8094.0,110.0422,110.1253,109.7561,109.9591,8094.0
2017-10-04 11:00:00,119.02,119.23,119.01,119.08,700.0,109.8576,110.0514,109.8484,109.913,700.0
2017-10-04 11:05:00,119.19,119.19,119.02,119.05,800.0,110.0145,110.0145,109.8576,109.8853,800.0
2017-10-04 11:10:00,118.95,119.29,118.94,119.22,1700.0,109.793,110.1068,109.7838,110.0422,1700.0
2017-10-04 11:15:00,119.39,119.39,119.19,119.39,5000.0,110.1991,110.1991,110.0145,110.1991,5000.0
2017-10-04 11:20:00,119.47,119.47,118.85,119.25,23900.0,110.273,110.273,109.7007,110.0699,23900.0
2017-10-04 11:25:00,119.19,119.28,119.19,119.24,6000.0,110.0145,110.0976,110.0145,110.0607,6000.0
2017-10-04 11:30:00,119.28,119.74,119.25,119.66,7200.0,110.0976,110.5222,110.0699,110.4483,7200.0
2017-10-04 11:35:00,119.65,119.92,119.56,119.56,3353.0,110.4391,110.6883,110.356,110.356,3353.0
2017-10-04 11:40:00,119.54,119.74,119.54,119.74,1000.0,110.3376,110.5222,110.3376,110.5222,1000.0
2017-10-04 11:45:00,119.69,119.75,119.69,119.75,300.0,110.476,110.5314,110.476,110.5314,300.0
2017-10-04 11:50:00,119.77,119.77,119.75,119.76,200.0,110.5499,110.5499,110.5314,110.5406,200.0
2017-10-04 11:55:00,119.74,119.78,119.67,119.68,1400.0,110.5222,110.5591,110.4576,110.4668,1400.0
2017-10-04 12:00:00,119.71,119.76,119.47,119.48,2645.0,110.4945,110.5406,110.273,110.2822,2645.0
2017-10-04 12:05:00,119.48,119.63,119.33,119.33,2900.0,110.2822,110.4206,110.1437,110.1437,2900.0
2017-10-04 12:10:00,119.5,119.56,119.49,119.5,900.0,110.3007,110.356,110.2914,110.3007,900.0
2017-10-04 12:15:00,119.66,119.66,119.43,119.43,2212.0,110.4483,110.4483,110.236,110.236,2212.0
2017-10-04 12:20:00,119.51,119.51,119.39,119.39,900.0,110.3099,110.3099,110.1991,110.1991,900.0
2017-10-04 12:25:00,119.38,119.43,119.33,119.43,3500.0,110.1899,110.236,110.1437,110.236,3500.0
2017-10-04 12:30:00,119.32,119.52,119.31,119.48,900.0,110.1345,110.3191,110.1253,110.2822,900.0
2017-10-04 12:35:00,119.42,119.42,119.2,119.33,1500.0,110.2268,110.2268,110.0238,110.1437,1500.0
2017-10-04 12:40:00,119.32,119.41,119.3,119.32,4644.0,110.1345,110.2176,110.1161,110.1345,4644.0
2017-10-04 12:45:00,119.5,119.5,119.36,119.36,800.0,110.3007,110.3007,110.1714,110.1714,800.0
2017-10-04 12:50:00,119.31,119.46,119.31,119.46,300.0,110.1253,110.2637,110.1253,110.2637,300.0
2017-10-04 12:55:00,119.48,119.5,119.48,119.5,500.0,110.2822,110.3007,110.2822,110.3007,500.0
2017-10-04 13:00:00,119.57,119.65,119.52,119.6,400.0,110.3653,110.4391,110.3191,110.393,400.0
2017-10-04 13:05:00,119.63,119.78,119.49,119.75,5730.0,110.4206,110.5591,110.2914,110.5314,5730.0
2017-10-04 13:10:00,119.82,119.97,119.78,119.82,2700.0,110.596,110.7345,110.5591,110.596,2700.0
2017-10-04 13:15:00,119.9,119.96,119.83,119.96,1400.0,110.6699,110.7252,110.6053,110.7252,1400.0
2017-10-04 13:20:00,119.83,119.84,119.66,119.73,3351.0,110.6053,110.6145,110.4483,110.513,3351.0
2017-10-04 13:25:00,119.83,119.89,119.73,119.75,1100.0,110.6053,110.6606,110.513,110.5314,1100.0
2017-10-04 13:30:00,119.82,119.86,119.67,119.67,1957.0,110.596,110.6329,110.4576,110.4576,1957.0
2017-10-04 13:35:00,119.67,119.76,119.52,119.52,23705.0,110.4576,110.5406,110.3191,110.3191,23705.0
2017-10-04 13:40:00,119.52,119.7,119.46,119.7,2178.0,110.3191,110.4853,110.2637,110.4853,2178.0
2017-10-04 13:45:00,119.7,119.76,119.67,119.74,1200.0,110.4853,110.5406,110.4576,110.5222,1200.0
2017-10-04 13:50:00,119.65,119.88,119.65,119.88,1500.0,110.4391,110.6514,110.4391,110.6514,1500.0
2017-10-04 13:55:00,119.89,119.99,119.88,119.99,2280.0,110.6606,110.7529,110.6514,110.7529,2280.0
2017-10-04 14:00:00,119.84,120.0,119.84,119.99,1250.0,110.6145,110.7622,110.6145,110.7529,1250.0
2017-10-04 14:05:00,120.04,120.04,119.9,119.9,1300.0,110.7991,110.7991,110.6699,110.6699,1300.0
2017-10-04 14:10:00,119.87,119.97,119.83,119.83,1630.0,110.6422,110.7345,110.6053,110.6053,1630.0
2017-10-04 14:15:00,119.7,119.75,119.64,119.75,300.0,110.4853,110.5314,110.4299,110.5314,300.0
2017-10-04 14:20:00,119.67,119.78,119.61,119.78,1802.0,110.4576,110.5591,110.4022,110.5591,1802.0
2017-10-04 14:25:00,119.77,119.98,119.72,119.72,2954.0,110.5499,110.7437,110.5037,110.5037,2954.0
2017-10-04 14:30:00,119.69,120.03,119.68,120.03,1800.0,110.476,110.7899,110.4668,110.7899,1800.0
2017-10-04 14:35:00,119.96,120.03,119.6,119.63,7919.0,110.7252,110.7899,110.393,110.4206,7919.0
2017-10-04 14:40:00,119.73,119.98,119.73,119.98,900.0,110.513,110.7437,110.513,110.7437,900.0
2017-10-04 14:45:00,119.99,119.99,119.83,119.83,1400.0,110.7529,110.7529,110.6053,110.6053,1400.0
2017-10-04 14:50:00,119.83,119.91,119.82,119.91,1200.0,110.6053,110.6791,110.596,110.6791,1200.0
2017-10-04 14:55:00,119.95,120.08,119.95,120.05,7409.0,110.716,110.836,110.716,110.8083,7409.0
2017-10-04 15:00:00,120.03,120.04,119.93,119.94,11857.0,110.7899,110.7991,110.6976,110.7068,11857.0
2017-10-04 15:05:00,119.93,120.05,119.85,119.92,9402.0,110.6976,110.8083,110.6237,110.6883,9402.0
2017-10-04 15:10:00,119.92,120.02,119.91,120.02,1391.0,110.6883,110.7806,110.6791,110.7806,1391.0
2017-10-04 15:15:00,120.01,120.09,120.01,120.09,1900.0,110.7714,110.8452,110.7714,110.8452,1900.0
2017-10-04 15:20:00,120.09,120.12,120.02,120.12,1485.0,110.8452,110.8729,110.7806,110.8729,1485.0
2017-10-04 15:25:00,120.09,120.15,119.98,120.07,2800.0,110.8452,110.9006,110.7437,110.8268,2800.0
2017-10-04 15:30:00,120.02,120.1,120.01,120.04,2025.0,110.7806,110.8545,110.7714,110.7991,2025.0
2017-10-04 15:35:00,120.07,120.13,120.01,120.08,3500.0,110.8268,110.8822,110.7714,110.836,3500.0
2017-10-04 15:40:00,120.11,120.11,120.01,120.08,6600.0,110.8637,110.8637,110.7714,110.836,6600.0
2017-10-04 15:45:00,120.03,120.08,119.96,120.05,13343.0,110.7899,110.836,110.7252,110.8083,13343.0
2017-10-04 15:50:00,120.07,120.17,120.03,120.06,7223.0,110.8268,110.9191,110.7899,110.8175,7223.0
2017-10-04 15:55:00,120.08,120.19,120.01,120.15,32909.0,110.836,110.9375,110.7714,110.9006,32909.0
2017-10-05 09:30:00,120.2,120.2,120.14,120.14,4829.0,110.9468,110.9468,110.8914,110.8914,4829.0
2017-10-05 09:35:00,120.31,120.77,120.23,120.73,1700.0,111.0483,111.4729,110.9745,111.436,1700.0
2017-10-05 09:40:00,120.71,120.76,120.51,120.56,500.0,111.4175,111.4637,111.2329,111.2791,500.0
2017-10-05 09:45:00,120.46,120.65,119.67,119.8,5500.0,111.1868,111.3621,110.4576,110.5776,5500.0
2017-10-05 09:50:00,119.79,120.08,119.74,119.88,2310.0,110.5683,110.836,110.5222,110.6514,2310.0
2017-10-05 09:55:00,119.9,119.99,119.74,119.85,4950.0,110.6699,110.7529,110.5222,110.6237,4950.0
2017-10-05 10:00:00,119.82,120.0,119.81,119.85,800.0,110.596,110.7622,110.5868,110.6237,800.0
2017-10-05 10:05:00,119.81,119.95,119.81,119.83,2321.0,110.5868,110.716,110.5868,110.6053,2321.0
2017-10-05 10:10:00,119.87,120.01,119.87,119.97,1300.0,110.6422,110.7714,110.6422,110.7345,1300.0
2017-10-05 10:15:00,120.04,120.04,119.97,119.99,1677.0,110.7991,110.7991,110.7345,110.7529,1677.0
2017-10-05 10:20:00,119.99,120.1,119.89,119.89,1500.0,110.7529,110.8545,110.6606,110.6606,1500.0
2017-10-05 10:25:00,119.79,119.82,119.74,119.78,600.0,110.5683,110.596,110.5222,110.5591,600.0
2017-10-05 10:30:00,119.77,120.07,119.77,120.02,1900.0,110.5499,110.8268,110.5499,110.7806,1900.0
2017-10-05 10:35:00,119.92,119.99,119.91,119.99,1300.0,110.6883,110.7529,110.6791,110.7529,1300.0
2017-10-05 10:40:00,119.99,120.08,119.99,120.01,1000.0,110.7529,110.836,110.7529,110.7714,1000.0
2017-10-05 10:45:00,120.0,120.04,120.0,120.04,400.0,110.7622,110.7991,110.7622,110.7991,400.0
2017-10-05 10:50:00,120.09,120.11,120.0,120.0,1605.0,110.8452,110.8637,110.7622,110.7622,1605.0
2017-10-05 10:55:00,120.04,120.14,120.04,120.11,1110.0,110.7991,110.8914,110.7991,110.8637,1110.0
2017-10-05 11:00:00,120.12,120.34,120.1,120.34,3311.0,110.8729,111.076,110.8545,111.076,3311.0
2017-10-05 11:05:00,120.33,120.39,120.3,120.3,2500.0,111.0668,111.1221,111.0391,111.0391,2500.0
2017-10-05 11:10:00,120.36,120.42,120.31,120.31,400.0,111.0945,111.1498,111.0483,111.0483,400.0
2017-10-05 11:15:00,120.43,120.43,120.25,120.38,3873.0,111.1591,111.1591,110.9929,111.1129,3873.0
2017-10-05 11:20:00,120.45,120.47,120.38,120.47,300.0,111.1775,111.196,111.1129,111.196,300.0
2017-10-05 11:25:00,120.51,120.57,120.48,120.53,700.0,111.2329,111.2883,111.2052,111.2514,700.0
2017-10-05 11:30:00,120.52,120.57,120.48,120.49,2956.0,111.2421,111.2883,111.2052,111.2144,2956.0
2017-10-05 11:35:00,120.4,120.4,120.31,120.31,200.0,111.1314,111.1314,111.0483,111.0483,200.0
2017-10-05 11:40:00,120.38,120.42,120.3,120.3,2268.0,111.1129,111.1498,111.0391,111.0391,2268.0
2017-10-05 11:45:00,120.3,120.35,120.3,120.3,5400.0,111.0391,111.0852,111.0391,111.0391,5400.0
2017-10-05 11:50:00,120.3,120.4,120.3,120.4,1327.0,111.0391,111.1314,111.0391,111.1314,1327.0
2017-10-05 11:55:00,120.3,120.4,120.3,120.37,604.0,111.0391,111.1314,111.0391,111.1037,604.0
2017-10-05 12:00:00,120.38,120.45,120.37,120.37,800.0,111.1129,111.1775,111.1037,111.1037,800.0
2017-10-05 12:05:00,120.41,120.47,120.39,120.43,2098.0,111.1406,111.196,111.1221,111.1591,2098.0
2017-10-05 12:10:00,120.44,120.45,120.43,120.45,300.0,111.1683,111.1775,111.1591,111.1775,300.0
2017-10-05 12:15:00,120.43,120.63,120.43,120.63,600.0,111.1591,111.3437,111.1591,111.3437,600.0
2017-10-05 12:20:00,120.64,120.64,120.56,120.56,400.0,111.3529,111.3529,111.2791,111.2791,400.0
2017-10-05 12:25:00,120.6,120.64,120.51,120.51,2101.0,111.316,111.3529,111.2329,111.2329,2101.0
2017-10-05 12:30:00,120.5,120.54,120.5,120.54,2699.0,111.2237,111.2606,111.2237,111.2606,2699.0
2017-10-05 12:35:00,120.5,120.61,120.5,120.61,1605.0,111.2237,111.3252,111.2237,111.3252,1605.0
2017-10-05 12:40:00,120.52,120.61,120.51,120.56,500.0,111.2421,111.3252,111.2329,111.2791,500.0
2017-10-05 12:45:00,120.54,120.64,120.53,120.6,600.0,111.2606,111.3529,111.2514,111.316,600.0
2017-10-05 12:50:00,120.52,120.54,120.48,120.53,5808.0,111.2421,111.2606,111.2052,111.2514,5808.0
2017-10-05 12:55:00,120.56,120.57,120.51,120.54,500.0,111.2791,111.2883,111.2329,111.2606,500.0
2017-10-05 13:00:00,120.51,120.57,120.51,120.51,400.0,111.2329,111.2883,111.2329,111.2329,400.0
2017-10-05 13:05:00,120.56,120.6,120.54,120.57,1147.0,111.2791,111.316,111.2606,111.2883,1147.0
2017-10-05 13:10:00,120.6,120.6,120.53,120.59,1545.0,111.316,111.316,111.2514,111.3067,1545.0
2017-10-05 13:15:00,120.59,120.62,120.52,120.57,861.0,111.3067,111.3344,111.2421,111.2883,861.0
2017-10-05 13:20:00,120.59,120.62,120.59,120.62,200.0,111.3067,111.3344,111.3067,111.3344,200.0
2017-10-05 13:25:00,120.57,120.63,120.57,120.6,1200.0,111.2883,111.3437,111.2883,111.316,1200.0
2017-10-05 13:30:00,120.6,120.72,120.55,120.64,4550.0,111.316,111.4267,111.2698,111.3529,4550.0
2017-10-05 13:35:00,120.73,120.73,120.69,120.72,1300.0,111.436,111.436,111.399,111.4267,1300.0
2017-10-05 13:40:00,120.65,120.72,120.65,120.72,1100.0,111.3621,111.4267,111.3621,111.4267,1100.0
2017-10-05 13:45:00,120.73,120.76,120.69,120.72,1360.0,111.436,111.4637,111.399,111.4267,1360.0
2017-10-05 13:50:00,120.71,120.71,120.64,120.64,900.0,111.4175,111.4175,111.3529,111.3529,900.0
2017-10-05 13:55:00,120.65,120.65,120.64,120.64,500.0,111.3621,111.3621,111.3529,111.3529,500.0
2017-10-05 14:00:00,120.67,120.67,120.64,120.66,500.0,111.3806,111.3806,111.3529,111.3714,500.0
2017-10-05 14:05:00,120.62,120.68,120.58,120.68,3739.0,111.3344,111.3898,111.2975,111.3898,3739.0
2017-10-05 14:10:00,120.66,120.72,120.64,120.72,1377.0,111.3714,111.4267,111.3529,111.4267,1377.0
2017-10-05 14:15:00,120.71,120.73,120.64,120.7,1300.0,111.4175,111.436,111.3529,111.4083,1300.0
2017-10-05 14:20:00,120.72,120.78,120.67,120.78,5105.0,111.4267,111.4821,111.3806,111.4821,5105.0
2017-10-05 14:25:00,120.77,120.79,120.75,120.75,1751.0,111.4729,111.4913,111.4544,111.4544,1751.0
2017-10-05 14:30:00,120.76,120.85,120.74,120.85,4300.0,111.4637,111.5467,111.4452,111.5467,4300.0
2017-10-05 14:35:00,120.79,120.85,120.78,120.78,1048.0,111.4913,111.5467,111.4821,111.4821,1048.0
2017-10-05 14:40:00,120.78,120.85,120.76,120.85,1448.0,111.4821,111.5467,111.4637,111.5467,1448.0
2017-10-05 14:45:00,120.85,120.85,120.78,120.84,952.0,111.5467,111.5467,111.4821,111.5375,952.0
2017-10-05 14:50:00,120.78,120.87,120.78,120.87,1457.0,111.4821,111.5652,111.4821,111.5652,1457.0
2017-10-05 14:55:00,120.83,120.83,120.78,120.78,1500.0,111.5283,111.5283,111.4821,111.4821,1500.0
2017-10-05 15:00:00,120.8,120.84,120.76,120.81,3300.0,111.5006,111.5375,111.4637,111.5098,3300.0
2017-10-05 15:05:00,120.81,120.84,120.78,120.81,2492.0,111.5098,111.5375,111.4821,111.5098,2492.0
2017-10-05 15:10:00,120.76,120.84,120.75,120.84,3033.0,111.4637,111.5375,111.4544,111.5375,3033.0
2017-10-05 15:15:00,120.79,120.86,120.79,120.84,900.0,111.4913,111.556,111.4913,111.5375,900.0
2017-10-05 15:20:00,120.83,120.87,120.81,120.83,3807.0,111.5283,111.5652,111.5098,111.5283,3807.0
2017-10-05 15:25:00,120.82,120.88,120.82,120.88,3280.0,111.519,111.5744,111.519,111.5744,3280.0
2017-10-05 15:30:00,120.87,120.88,120.84,120.87,3595.0,111.5652,111.5744,111.5375,111.5652,3595.0
2017-10-05 15:35:00,120.85,120.93,120.84,120.92,6162.0,111.5467,111.6206,111.5375,111.6113,6162.0
2017-10-05 15:40:00,120.91,120.91,120.88,120.9,4013.0,111.6021,111.6021,111.5744,111.5929,4013.0
2017-10-05 15:45:00,120.86,120.91,120.79,120.86,7299.0,111.556,111.6021,111.4913,111.556,7299.0
2017-10-05 15:50:00,120.85,120.93,120.72,120.81,23154.0,111.5467,111.6206,111.4267,111.5098,23154.0
2017-10-05 15:55:00,120.83,121.1,120.83,121.07,28598.0,111.5283,111.7775,111.5283,111.7498,28598.0
2017-10-06 09:30:00,121.2,121.33,120.36,121.33,4517.0,111.8698,111.9898,111.0945,111.9898,4517.0
2017-10-06 09:35:00,120.55,120.77,120.55,120.77,428.0,111.2698,111.4729,111.2698,111.4729,428.0
2017-10-06 09:40:00,120.86,121.21,120.82,120.87,5600.0,111.556,111.879,111.519,111.5652,5600.0
2017-10-06 09:45:00,120.85,121.02,120.81,120.88,7205.0,111.5467,111.7036,111.5098,111.5744,7205.0
2017-10-06 09:50:00,120.98,120.98,120.76,120.8,3019.0,111.6667,111.6667,111.4637,111.5006,3019.0
2017-10-06 09:55:00,120.84,121.15,120.83,121.14,3100.0,111.5375,111.8236,111.5283,111.8144,3100.0
2017-10-06 10:00:00,121.22,121.4,121.16,121.23,2300.0,111.8882,112.0544,111.8329,111.8975,2300.0
2017-10-06 10:05:00,121.19,121.2,120.94,121.0,2008.0,111.8606,111.8698,111.6298,111.6852,2008.0
2017-10-06 10:10:00,121.01,121.2,120.97,121.02,2299.0,111.6944,111.8698,111.6575,111.7036,2299.0
2017-10-06 10:15:00,121.0,121.07,120.99,121.07,1100.0,111.6852,111.7498,111.676,111.7498,1100.0
2017-10-06 10:20:00,121.14,121.38,121.04,121.26,2200.0,111.8144,112.0359,111.7221,111.9252,2200.0
2017-10-06 10:25:00,121.13,121.24,121.1,121.13,2700.0,111.8052,111.9067,111.7775,111.8052,2700.0
2017-10-06 10:30:00,121.14,121.14,121.0,121.0,500.0,111.8144,111.8144,111.6852,111.6852,500.0
2017-10-06 10:35:00,120.99,121.09,120.82,120.94,4950.0,111.676,111.7683,111.519,111.6298,4950.0
2017-10-06 10:40:00,120.99,120.99,120.92,120.92,1100.0,111.676,111.676,111.6113,111.6113,1100.0
2017-10-06 10:45:00,120.9,121.0,120.89,120.95,2995.0,111.5929,111.6852,111.5837,111.639,2995.0
2017-10-06 10:50:00,120.95,121.04,120.94,121.04,808.0,111.639,111.7221,111.6298,111.7221,808.0
2017-10-06 10:55:00,120.96,120.99,120.87,120.99,2400.0,111.6483,111.676,111.5652,111.676,2400.0
2017-10-06 11:00:00,121.0,121.0,120.87,121.0,1600.0,111.6852,111.6852,111.5652,111.6852,1600.0
2017-10-06 11:05:00,121.09,121.12,121.09,121.09,300.0,111.7683,111.7959,111.7683,111.7683,300.0
2017-10-06 11:10:00,121.13,121.13,121.01,121.01,500.0,111.8052,111.8052,111.6944,111.6944,500.0
2017-10-06 11:15:00,121.09,121.09,120.99,120.99,500.0,111.7683,111.7683,111.676,111.676,500.0
2017-10-06 11:20:00,120.97,121.03,120.86,121.03,1187.0,111.6575,111.7129,111.556,111.7129,1187.0
2017-10-06 11:25:00,120.98,121.08,120.98,121.08,669.0,111.6667,111.759,111.6667,111.759,669.0
2017-10-06 11:30:00,121.09,121.09,120.98,121.09,1162.0,111.7683,111.7683,111.6667,111.7683,1162.0
2017-10-06 11:35:00,121.0,121.06,120.99,121.04,1140.0,111.6852,111.7406,111.676,111.7221,1140.0
2017-10-06 11:40:00,120.99,120.99,120.82,120.97,5760.0,111.676,111.676,111.519,111.6575,5760.0
2017-10-06 11:45:00,121.02,121.14,121.02,121.08,525.0,111.7036,111.8144,111.7036,111.759,525.0
2017-10-06 11:50:00,121.02,121.05,120.79,120.93,1751.0,111.7036,111.7313,111.4913,111.6206,1751.0
2017-10-06 11:55:00,120.91,121.04,120.91,121.0,700.0,111.6021,111.7221,111.6021,111.6852,700.0
2017-10-06 12:00:00,120.93,121.04,120.92,121.04,708.0,111.6206,111.7221,111.6113,111.7221,708.0
2017-10-06 12:05:00,120.99,121.04,120.99,121.04,500.0,111.676,111.7221,111.676,111.7221,500.0
2017-10-06 12:10:00,121.01,121.04,120.93,121.02,1700.0,111.6944,111.7221,111.6206,111.7036,1700.0
2017-10-06 12:15:00,121.01,121.03,120.97,121.03,600.0,111.6944,111.7129,111.6575,111.7129,600.0
2017-10-06 12:20:00,120.98,121.05,120.95,120.95,1900.0,111.6667,111.7313,111.639,111.639,1900.0
2017-10-06 12:25:00,121.02,121.04,120.98,121.04,1340.0,111.7036,111.7221,111.6667,111.7221,1340.0
2017-10-06 12:30:00,120.98,121.15,120.96,121.15,1000.0,111.6667,111.8236,111.6483,111.8236,1000.0
2017-10-06 12:35:00,120.99,121.09,120.99,121.09,900.0,111.676,111.7683,111.676,111.7683,900.0
2017-10-06 12:40:00,121.1,121.17,121.06,121.17,1677.0,111.7775,111.8421,111.7406,111.8421,1677.0
2017-10-06 12:45:00,121.05,121.11,121.05,121.11,510.0,111.7313,111.7867,111.7313,111.7867,510.0
2017-10-06 12:50:00,121.15,121.15,120.99,120.99,1000.0,111.8236,111.8236,111.676,111.676,1000.0
2017-10-06 12:55:00,121.06,121.06,120.97,120.97,623.0,111.7406,111.7406,111.6575,111.6575,623.0
2017-10-06 13:00:00,121.02,121.19,120.81,120.81,2500.0,111.7036,111.8606,111.5098,111.5098,2500.0
2017-10-06 13:05:00,120.8,121.04,120.8,120.97,2400.0,111.5006,111.7221,111.5006,111.6575,2400.0
2017-10-06 13:10:00,120.95,121.04,120.91,121.0,2800.0,111.639,111.7221,111.6021,111.6852,2800.0
2017-10-06 13:15:00,120.97,121.05,120.97,120.99,600.0,111.6575,111.7313,111.6575,111.676,600.0
2017-10-06 13:20:00,120.97,121.03,120.95,121.03,2300.0,111.6575,111.7129,111.639,111.7129,2300.0
2017-10-06 13:25:00,121.05,121.05,120.99,121.03,1400.0,111.7313,111.7313,111.676,111.7129,1400.0
2017-10-06 13:30:00,120.93,121.03,120.93,121.03,720.0,111.6206,111.7129,111.6206,111.7129,720.0
2017-10-06 13:35:00,121.02,121.1,120.99,121.1,2541.0,111.7036,111.7775,111.676,111.7775,2541.0
2017-10-06 13:40:00,121.06,121.08,121.05,121.07,300.0,111.7406,111.759,111.7313,111.7498,300.0
2017-10-06 13:45:00,121.07,121.2,121.07,121.16,4110.0,111.7498,111.8698,111.7498,111.8329,4110.0
2017-10-06 13:50:00,121.16,121.16,121.07,121.15,1100.0,111.8329,111.8329,111.7498,111.8236,1100.0
2017-10-06 13:55:00,121.09,121.15,121.09,121.15,200.0,111.7683,111.8236,111.7683,111.8236,200.0
2017-10-06 14:00:00,121.1,121.14,121.08,121.14,1700.0,111.7775,111.8144,111.759,111.8144,1700.0
2017-10-06 14:05:00,121.1,121.12,121.07,121.12,1720.0,111.7775,111.7959,111.7498,111.7959,1720.0
2017-10-06 14:10:00,121.13,121.18,121.1,121.16,1336.0,111.8052,111.8513,111.7775,111.8329,1336.0
2017-10-06 14:15:00,121.2,121.25,121.14,121.21,4570.0,111.8698,111.9159,111.8144,111.879,4570.0
2017-10-06 14:20:00,121.2,121.2,121.16,121.19,500.0,111.8698,111.8698,111.8329,111.8606,500.0
2017-10-06 14:25:00,121.15,121.2,121.15,121.2,900.0,111.8236,111.8698,111.8236,111.8698,900.0
2017-10-06 14:30:00,121.2,121.2,121.15,121.16,400.0,111.8698,111.8698,111.8236,111.8329,400.0
2017-10-06 14:35:00,121.15,121.19,121.14,121.19,1125.0,111.8236,111.8606,111.8144,111.8606,1125.0
2017-10-06 14:40:00,121.18,121.21,121.16,121.16,990.0,111.8513,111.879,111.8329,111.8329,990.0
2017-10-06 14:45:00,121.2,121.22,121.13,121.19,2452.0,111.8698,111.8882,111.8052,111.8606,2452.0
2017-10-06 14:50:00,121.19,121.2,121.13,121.19,1200.0,111.8606,111.8698,111.8052,111.8606,1200.0
2017-10-06 14:55:00,121.19,121.2,121.16,121.16,879.0,111.8606,111.8698,111.8329,111.8329,879.0
2017-10-06 15:00:00,121.2,121.2,121.16,121.17,2559.0,111.8698,111.8698,111.8329,111.8421,2559.0
2017-10-06 15:05:00,121.14,121.29,121.1,121.27,15465.0,111.8144,111.9529,111.7775,111.9344,15465.0
2017-10-06 15:10:00,121.22,121.27,121.22,121.27,450.0,111.8882,111.9344,111.8882,111.9344,450.0
2017-10-06 15:15:00,121.3,121.3,121.2,121.2,1800.0,111.9621,111.9621,111.8698,111.8698,1800.0
2017-10-06 15:20:00,121.16,121.2,121.16,121.19,500.0,111.8329,111.8698,111.8329,111.8606,500.0
2017-10-06 15:25:00,121.16,121.23,121.16,121.18,3300.0,111.8329,111.8975,111.8329,111.8513,3300.0
2017-10-06 15:30:00,121.2,121.24,121.18,121.18,1700.0,111.8698,111.9067,111.8513,111.8513,1700.0
2017-10-06 15:35:00,121.18,121.22,121.15,121.21,4800.0,111.8513,111.8882,111.8236,111.879,4800.0
2017-10-06 15:40:00,121.2,121.21,121.15,121.2,5846.0,111.8698,111.879,111.8236,111.8698,5846.0
2017-10-06 15:45:00,121.23,121.24,121.17,121.17,7026.0,111.8975,111.9067,111.8421,111.8421,7026.0
2017-10-06 15:50:00,121.18,121.26,121.14,121.25,8900.0,111.8513,111.9252,111.8144,111.9159,8900.0
2017-10-06 15:55:00,121.27,121.36,121.24,121.28,25891.0,111.9344,112.0175,111.9067,111.9436,25891.0
2017-10-09 09:30:00,121.26,121.35,120.89,121.0,5508.0,111.9252,112.0082,111.5837,111.6852,5508.0
2017-10-09 09:35:00,121.22,121.26,121.13,121.16,1100.0,111.8882,111.9252,111.8052,111.8329,1100.0
2017-10-09 09:40:00,121.23,121.27,121.13,121.14,1110.0,111.8975,111.9344,111.8052,111.8144,1110.0
2017-10-09 09:45:00,121.26,121.26,121.07,121.16,600.0,111.9252,111.9252,111.7498,111.8329,600.0
2017-10-09 09:50:00,121.15,121.15,120.88,120.88,665.0,111.8236,111.8236,111.5744,111.5744,665.0
2017-10-09 09:55:00,120.85,121.14,120.77,121.14,1500.0,111.5467,111.8144,111.4729,111.8144,1500.0
2017-10-09 10:00:00,121.02,121.02,121.01,121.02,203.0,111.7036,111.7036,111.6944,111.7036,203.0
2017-10-09 10:05:00,121.05,121.2,121.0,121.14,1500.0,111.7313,111.8698,111.6852,111.8144,1500.0
2017-10-09 10:10:00,121.14,121.25,121.14,121.23,600.0,111.8144,111.9159,111.8144,111.8975,600.0
2017-10-09 10:15:00,121.12,121.25,121.11,121.25,1100.0,111.7959,111.9159,111.7867,111.9159,1100.0
2017-10-09 10:20:00,121.23,121.24,121.12,121.2,2500.0,111.8975,111.9067,111.7959,111.8698,2500.0
2017-10-09 10:25:00,121.18,121.51,121.17,121.48,3203.0,111.8513,112.1559,111.8421,112.1282,3203.0
2017-10-09 10:30:00,121.48,121.52,121.27,121.27,3200.0,112.1282,112.1652,111.9344,111.9344,3200.0
2017-10-09 10:35:00,121.38,121.53,121.38,121.47,2027.0,112.0359,112.1744,112.0359,112.119,2027.0
2017-10-09 10:40:00,121.42,121.42,121.22,121.29,3000.0,112.0729,112.0729,111.8882,111.9529,3000.0
2017-10-09 10:45:00,121.37,121.41,121.32,121.39,600.0,112.0267,112.0636,111.9805,112.0452,600.0
2017-10-09 10:50:00,121.3,121.44,121.3,121.44,400.0,111.9621,112.0913,111.9621,112.0913,400.0
2017-10-09 10:55:00,121.53,121.53,121.4,121.4,1600.0,112.1744,112.1744,112.0544,112.0544,1600.0
2017-10-09 11:00:00,121.45,121.48,121.37,121.37,2000.0,112.1005,112.1282,112.0267,112.0267,2000.0
2017-10-09 11:05:00,121.36,121.39,121.3,121.32,1300.0,112.0175,112.0452,111.9621,111.9805,1300.0
2017-10-09 11:10:00,121.25,121.35,121.25,121.32,2400.0,111.9159,112.0082,111.9159,111.9805,2400.0
2017-10-09 11:15:00,121.34,121.42,121.25,121.37,1590.0,111.999,112.0729,111.9159,112.0267,1590.0
2017-10-09 11:20:00,121.39,121.39,121.37,121.37,1739.0,112.0452,112.0452,112.0267,112.0267,1739.0
2017-10-09 11:25:00,121.39,121.42,121.35,121.42,1000.0,112.0452,112.0729,112.0082,112.0729,1000.0
2017-10-09 11:30:00,121.46,121.47,121.39,121.39,1850.0,112.1098,112.119,112.0452,112.0452,1850.0
2017-10-09 11:35:00,121.41,121.54,121.33,121.41,2530.0,112.0636,112.1836,111.9898,112.0636,2530.0
2017-10-09 11:40:00,121.33,121.41,121.27,121.4,572.0,111.9898,112.0636,111.9344,112.0544,572.0
2017-10-09 11:45:00,121.44,121.51,121.39,121.4,2300.0,112.0913,112.1559,112.0452,112.0544,2300.0
2017-10-09 11:50:00,121.44,121.52,121.44,121.52,1550.0,112.0913,112.1652,112.0913,112.1652,1550.0
2017-10-09 11:55:00,121.65,121.65,121.5,121.5,2346.0,112.2851,112.2851,112.1467,112.1467,2346.0
2017-10-09 12:00:00,121.55,121.56,121.44,121.54,900.0,112.1928,112.2021,112.0913,112.1836,900.0
2017-10-09 12:05:00,121.48,121.51,121.47,121.5,1800.0,112.1282,112.1559,112.119,112.1467,1800.0
2017-10-09 12:10:00,121.45,121.55,121.45,121.55,1300.0,112.1005,112.1928,112.1005,112.1928,1300.0
2017-10-09 12:15:00,121.55,121.56,121.5,121.56,452.0,112.1928,112.2021,112.1467,112.2021,452.0
2017-10-09 12:20:00,121.54,121.54,121.49,121.49,1100.0,112.1836,112.1836,112.1375,112.1375,1100.0
2017-10-09 12:25:00,121.5,121.5,121.5,121.5,300.0,112.1467,112.1467,112.1467,112.1467,300.0
2017-10-09 12:30:00,121.57,121.61,121.55,121.56,1205.0,112.2113,112.2482,112.1928,112.2021,1205.0
2017-10-09 12:35:00,121.56,121.6,121.5,121.5,1400.0,112.2021,112.239,112.1467,112.1467,1400.0
2017-10-09 12:40:00,121.52,121.54,121.52,121.54,800.0,112.1652,112.1836,112.1652,112.1836,800.0
2017-10-09 12:45:00,121.55,121.61,121.54,121.6,800.0,112.1928,112.2482,112.1836,112.239,800.0
2017-10-09 12:50:00,121.6,121.6,121.5,121.5,817.0,112.239,112.239,112.1467,112.1467,817.0
2017-10-09 12:55:00,121.51,121.55,121.5,121.55,1300.0,112.1559,112.1928,112.1467,112.1928,1300.0
2017-10-09 13:00:00,121.5,121.57,121.48,121.55,3300.0,112.1467,112.2113,112.1282,112.1928,3300.0
2017-10-09 13:05:00,121.55,121.56,121.51,121.51,1868.0,112.1928,112.2021,112.1559,112.1559,1868.0
2017-10-09 13:10:00,121.51,121.59,121.48,121.59,1351.0,112.1559,112.2298,112.1282,112.2298,1351.0
2017-10-09 13:15:00,121.59,121.61,121.48,121.48,700.0,112.2298,112.2482,112.1282,112.1282,700.0
2017-10-09 13:20:00,121.55,121.61,121.52,121.6,3300.0,112.1928,112.2482,112.1652,112.239,3300.0
2017-10-09 13:25:00,121.61,121.73,121.61,121.73,956.0,112.2482,112.359,112.2482,112.359,956.0
2017-10-09 13:30:00,121.68,121.77,121.68,121.77,950.0,112.3128,112.3959,112.3128,112.3959,950.0
2017-10-09 13:35:00,121.77,121.79,121.66,121.77,1662.0,112.3959,112.4144,112.2944,112.3959,1662.0
2017-10-09 13:40:00,121.74,121.78,121.71,121.71,629.0,112.3682,112.4051,112.3405,112.3405,629.0
2017-10-09 13:45:00,121.66,121.69,121.64,121.69,2000.0,112.2944,112.3221,112.2759,112.3221,2000.0
2017-10-09 13:50:00,121.6,121.61,121.51,121.58,2050.0,112.239,112.2482,112.1559,112.2205,2050.0
2017-10-09 13:55:00,121.59,121.68,121.54,121.65,3620.0,112.2298,112.3128,112.1836,112.2851,3620.0
2017-10-09 14:00:00,121.56,121.69,121.55,121.69,3461.0,112.2021,112.3221,112.1928,112.3221,3461.0
2017-10-09 14:05:00,121.68,121.68,121.56,121.62,1793.0,112.3128,112.3128,112.2021,112.2575,1793.0
2017-10-09 14:10:00,121.67,121.67,121.62,121.66,953.0,112.3036,112.3036,112.2575,112.2944,953.0
2017-10-09 14:15:00,121.63,121.68,121.61,121.68,3050.0,112.2667,112.3128,112.2482,112.3128,3050.0
2017-10-09 14:20:00,121.63,121.69,121.61,121.69,900.0,112.2667,112.3221,112.2482,112.3221,900.0
2017-10-09 14:25:00,121.61,121.63,121.61,121.61,1390.0,112.2482,112.2667,112.2482,112.2482,1390.0
2017-10-09 14:30:00,121.61,121.7,121.61,121.65,5427.0,112.2482,112.3313,112.2482,112.2851,5427.0
2017-10-09 14:35:00,121.61,121.68,121.61,121.68,879.0,112.2482,112.3128,112.2482,112.3128,879.0
2017-10-09 14:40:00,121.69,121.71,121.66,121.69,2300.0,112.3221,112.3405,112.2944,112.3221,2300.0
2017-10-09 14:45:00,121.65,121.65,121.65,121.65,1000.0,112.2851,112.2851,112.2851,112.2851,1000.0
2017-10-09 14:50:00,121.61,121.61,121.61,121.61,400.0,112.2482,112.2482,112.2482,112.2482,400.0
2017-10-09 14:55:00,121.5,121.54,121.44,121.44,1300.0,112.1467,112.1836,112.0913,112.0913,1300.0
2017-10-09 15:00:00,121.43,121.47,121.39,121.39,600.0,112.0821,112.119,112.0452,112.0452,600.0
2017-10-09 15:05:00,121.39,121.39,121.13,121.13,1094.0,112.0452,112.0452,111.8052,111.8052,1094.0
2017-10-09 15:10:00,121.12,121.19,121.12,121.16,2600.0,111.7959,111.8606,111.7959,111.8329,2600.0
2017-10-09 15:15:00,121.16,121.2,121.1,121.2,4402.0,111.8329,111.8698,111.7775,111.8698,4402.0
2017-10-09 15:20:00,121.17,121.2,121.13,121.17,3383.0,111.8421,111.8698,111.8052,111.8421,3383.0
2017-10-09 15:25:00,121.13,121.37,121.13,121.37,5166.0,111.8052,112.0267,111.8052,112.0267,5166.0
2017-10-09 15:30:00,121.3,121.36,121.26,121.36,3230.0,111.9621,112.0175,111.9252,112.0175,3230.0
2017-10-09 15:35:00,121.37,121.37,121.31,121.35,2400.0,112.0267,112.0267,111.9713,112.0082,2400.0
2017-10-09 15:40:00,121.38,121.38,121.29,121.34,5011.0,112.0359,112.0359,111.9529,111.999,5011.0
2017-10-09 15:45:00,121.33,121.46,121.23,121.37,10868.0,111.9898,112.1098,111.8975,112.0267,10868.0
2017-10-09 15:50:00,121.45,121.47,121.37,121.37,6788.0,112.1005,112.119,112.0267,112.0267,6788.0
2017-10-09 15:55:00,121.47,121.61,121.39,121.56,23738.0,112.119,112.2482,112.0452,112.2021,23738.0
2017-10-10 09:30:00,121.54,121.86,121.15,121.29,5268.0,112.1836,112.479,111.8236,111.9529,5268.0
2017-10-10 09:35:00,121.55,121.55,121.4,121.55,1200.0,112.1928,112.1928,112.0544,112.1928,1200.0
2017-10-10 09:40:00,121.4,121.55,121.38,121.4,2300.0,112.0544,112.1928,112.0359,112.0544,2300.0
2017-10-10 09:45:00,121.37,121.56,120.9,120.92,13701.0,112.0267,112.2021,111.5929,111.6113,13701.0
2017-10-10 09:50:00,120.91,120.92,120.56,120.81,13309.0,111.6021,111.6113,111.2791,111.5098,13309.0
2017-10-10 09:55:00,120.79,121.06,120.63,121.04,1700.0,111.4913,111.7406,111.3437,111.7221,1700.0
2017-10-10 10:00:00,121.16,121.16,121.11,121.11,500.0,111.8329,111.8329,111.7867,111.7867,500.0
2017-10-10 10:05:00,121.21,121.24,121.13,121.24,800.0,111.879,111.9067,111.8052,111.9067,800.0
2017-10-10 10:10:00,121.25,121.25,121.07,121.15,2700.0,111.9159,111.9159,111.7498,111.8236,2700.0
2017-10-10 10:15:00,121.13,121.2,121.03,121.03,1500.0,111.8052,111.8698,111.7129,111.7129,1500.0
2017-10-10 10:20:00,121.0,121.0,120.82,120.88,1200.0,111.6852,111.6852,111.519,111.5744,1200.0
2017-10-10 10:25:00,120.84,120.98,120.84,120.95,2500.0,111.5375,111.6667,111.5375,111.639,2500.0
2017-10-10 10:30:00,120.95,121.14,120.95,121.0,3562.0,111.639,111.8144,111.639,111.6852,3562.0
2017-10-10 10:35:00,121.1,121.13,121.01,121.01,400.0,111.7775,111.8052,111.6944,111.6944,400.0
2017-10-10 10:40:00,121.15,121.2,121.14,121.2,300.0,111.8236,111.8698,111.8144,111.8698,300.0
2017-10-10 10:45:00,121.17,121.32,121.15,121.19,3010.0,111.8421,111.9805,111.8236,111.8606,3010.0
2017-10-10 10:50:00,121.19,121.19,121.19,121.19,0.0,111.8606,111.8606,111.8606,111.8606,0.0
2017-10-10 10:55:00,121.19,121.19,121.19,121.19,100.0,111.8606,111.8606,111.8606,111.8606,100.0
2017-10-10 11:00:00,121.19,121.19,121.1,121.1,1900.0,111.8606,111.8606,111.7775,111.7775,1900.0
2017-10-10 11:05:00,121.15,121.15,121.03,121.05,900.0,111.8236,111.8236,111.7129,111.7313,900.0
2017-10-10 11:10:00,121.02,121.07,120.98,120.98,600.0,111.7036,111.7498,111.6667,111.6667,600.0
2017-10-10 11:15:00,121.09,121.2,121.03,121.2,1300.0,111.7683,111.8698,111.7129,111.8698,1300.0
2017-10-10 11:20:00,121.09,121.11,120.97,121.1,2900.0,111.7683,111.7867,111.6575,111.7775,2900.0
2017-10-10 11:25:00,121.12,121.15,121.0,121.1,600.0,111.7959,111.8236,111.6852,111.7775,600.0
2017-10-10 11:30:00,121.13,121.28,121.08,121.28,2131.0,111.8052,111.9436,111.759,111.9436,2131.0
2017-10-10 11:35:00,121.27,121.28,121.19,121.28,1516.0,111.9344,111.9436,111.8606,111.9436,1516.0
2017-10-10 11:40:00,121.25,121.33,121.24,121.3,4900.0,111.9159,111.9898,111.9067,111.9621,4900.0
2017-10-10 11:45:00,121.34,121.48,121.3,121.48,1700.0,111.999,112.1282,111.9621,112.1282,1700.0
2017-10-10 11:50:00,121.48,121.53,121.4,121.4,1437.0,112.1282,112.1744,112.0544,112.0544,1437.0
2017-10-10 11:55:00,121.52,121.52,121.47,121.52,800.0,112.1652,112.1652,112.119,112.1652,800.0
2017-10-10 12:00:00,121.52,121.52,121.45,121.45,200.0,112.1652,112.1652,112.1005,112.1005,200.0
2017-10-10 12:05:00,121.52,121.55,121.47,121.47,2000.0,112.1652,112.1928,112.119,112.119,2000.0
2017-10-10 12:10:00,121.44,121.52,121.44,121.44,400.0,112.0913,112.1652,112.0913,112.0913,400.0
2017-10-10 12:15:00,121.53,121.57,121.5,121.57,400.0,112.1744,112.2113,112.1467,112.2113,400.0
2017-10-10 12:20:00,121.46,121.49,121.43,121.49,500.0,112.1098,112.1375,112.0821,112.1375,500.0
2017-10-10 12:25:00,121.51,121.51,121.41,121.41,900.0,112.1559,112.1559,112.0636,112.0636,900.0
2017-10-10 12:30:00,121.37,121.49,121.37,121.42,559.0,112.0267,112.1375,112.0267,112.0729,559.0
2017-10-10 12:35:00,121.48,121.48,121.43,121.43,200.0,112.1282,112.1282,112.0821,112.0821,200.0
2017-10-10 12:40:00,121.53,121.53,121.46,121.47,200.0,112.1744,112.1744,112.1098,112.119,200.0
2017-10-10 12:45:00,121.52,121.52,121.42,121.43,800.0,112.1652,112.1652,112.0729,112.0821,800.0
2017-10-10 12:50:00,121.41,121.41,121.33,121.33,1200.0,112.0636,112.0636,111.9898,111.9898,1200.0
2017-10-10 12:55:00,121.33,121.42,121.33,121.42,200.0,111.9898,112.0729,111.9898,112.0729,200.0
2017-10-10 13:00:00,121.38,121.43,121.33,121.43,500.0,112.0359,112.0821,111.9898,112.0821,500.0
2017-10-10 13:05:00,121.44,121.44,121.24,121.32,822.0,112.0913,112.0913,111.9067,111.9805,822.0
2017-10-10 13:10:00,121.33,121.33,121.25,121.25,400.0,111.9898,111.9898,111.9159,111.9159,400.0
2017-10-10 13:15:00,121.33,121.33,121.25,121.26,1832.0,111.9898,111.9898,111.9159,111.9252,1832.0
2017-10-10 13:20:00,121.35,121.37,121.24,121.24,900.0,112.0082,112.0267,111.9067,111.9067,900.0
2017-10-10 13:25:00,121.36,121.4,121.28,121.36,1400.0,112.0175,112.0544,111.9436,112.0175,1400.0
2017-10-10 13:30:00,121.36,121.4,121.35,121.39,1100.0,112.0175,112.0544,112.0082,112.0452,1100.0
2017-10-10 13:35:00,121.43,121.46,121.34,121.4,4812.0,112.0821,112.1098,111.999,112.0544,4812.0
2017-10-10 13:40:00,121.43,121.46,121.36,121.4,800.0,112.0821,112.1098,112.0175,112.0544,800.0
2017-10-10 13:45:00,121.36,121.48,121.36,121.46,700.0,112.0175,112.1282,112.0175,112.1098,700.0
2017-10-10 13:50:00,121.37,121.5,121.37,121.39,800.0,112.0267,112.1467,112.0267,112.0452,800.0
2017-10-10 13:55:00,121.5,121.77,121.44,121.77,6498.0,112.1467,112.3959,112.0913,112.3959,6498.0
2017-10-10 14:00:00,121.78,121.88,121.68,121.88,799.0,112.4051,112.4974,112.3128,112.4974,799.0
2017-10-10 14:05:00,121.92,121.93,121.79,121.79,3241.0,112.5344,112.5436,112.4144,112.4144,3241.0
2017-10-10 14:10:00,121.76,121.79,121.67,121.79,800.0,112.3867,112.4144,112.3036,112.4144,800.0
2017-10-10 14:15:00,121.76,121.76,121.67,121.68,787.0,112.3867,112.3867,112.3036,112.3128,787.0
2017-10-10 14:20:00,121.75,121.76,121.7,121.76,500.0,112.3774,112.3867,112.3313,112.3867,500.0
2017-10-10 14:25:00,121.7,121.71,121.6,121.6,1200.0,112.3313,112.3405,112.239,112.239,1200.0
2017-10-10 14:30:00,121.6,121.6,121.6,121.6,0.0,112.239,112.239,112.239,112.239,0.0
2017-10-10 14:35:00,121.72,121.8,121.67,121.73,3509.0,112.3498,112.4236,112.3036,112.359,3509.0
2017-10-10 14:40:00,121.85,121.9,121.79,121.9,900.0,112.4697,112.5159,112.4144,112.5159,900.0
2017-10-10 14:45:00,121.89,121.89,121.76,121.76,500.0,112.5067,112.5067,112.3867,112.3867,500.0
2017-10-10 14:50:00,121.87,121.87,121.75,121.81,1515.0,112.4882,112.4882,112.3774,112.4328,1515.0
2017-10-10 14:55:00,121.78,121.82,121.77,121.81,900.0,112.4051,112.4421,112.3959,112.4328,900.0
2017-10-10 15:00:00,121.8,121.9,121.8,121.89,1530.0,112.4236,112.5159,112.4236,112.5067,1530.0
2017-10-10 15:05:00,121.9,121.9,121.69,121.69,3600.0,112.5159,112.5159,112.3221,112.3221,3600.0
2017-10-10 15:10:00,121.74,121.76,121.64,121.64,1000.0,112.3682,112.3867,112.2759,112.2759,1000.0
2017-10-10 15:15:00,121.63,121.78,121.63,121.76,2800.0,112.2667,112.4051,112.2667,112.3867,2800.0
2017-10-10 15:20:00,121.73,121.89,121.73,121.89,1000.0,112.359,112.5067,112.359,112.5067,1000.0
2017-10-10 15:25:00,121.8,121.87,121.78,121.79,1227.0,112.4236,112.4882,112.4051,112.4144,1227.0
2017-10-10 15:30:00,121.81,121.87,121.8,121.83,2400.0,112.4328,112.4882,112.4236,112.4513,2400.0
2017-10-10 15:35:00,121.77,121.85,121.74,121.8,2300.0,112.3959,112.4697,112.3682,112.4236,2300.0
2017-10-10 15:40:00,121.77,121.87,121.76,121.85,6220.0,112.3959,112.4882,112.3867,112.4697,6220.0
2017-10-10 15:45:00,121.88,121.92,121.81,121.87,8156.0,112.4974,112.5344,112.4328,112.4882,8156.0
2017-10-10 15:50:00,121.84,121.89,121.76,121.78,4993.0,112.4605,112.5067,112.3867,112.4051,4993.0
2017-10-10 15:55:00,121.8,121.94,121.79,121.9,16759.0,112.4236,112.5528,112.4144,112.5159,16759.0
2017-10-11 09:30:00,121.85,121.85,121.54,121.54,3938.0,112.4697,112.4697,112.1836,112.1836,3938.0
2017-10-11 09:35:00,121.45,121.75,121.45,121.75,1900.0,112.1005,112.3774,112.1005,112.3774,1900.0
2017-10-11 09:40:00,121.65,121.74,121.61,121.74,700.0,112.2851,112.3682,112.2482,112.3682,700.0
2017-10-11 09:45:00,121.64,121.64,121.5,121.5,1533.0,112.2759,112.2759,112.1467,112.1467,1533.0
2017-10-11 09:50:00,121.48,121.51,121.3,121.3,5953.0,112.1282,112.1559,111.9621,111.9621,5953.0
2017-10-11 09:55:00,121.3,121.39,121.27,121.38,1500.0,111.9621,112.0452,111.9344,112.0359,1500.0
2017-10-11 10:00:00,121.38,121.78,121.38,121.78,1516.0,112.0359,112.4051,112.0359,112.4051,1516.0
2017-10-11 10:05:00,121.68,121.71,121.58,121.58,1649.0,112.3128,112.3405,112.2205,112.2205,1649.0
2017-10-11 10:10:00,121.63,121.88,121.61,121.83,1900.0,112.2667,112.4974,112.2482,112.4513,1900.0
2017-10-11 10:15:00,121.98,122.11,121.82,122.11,900.0,112.5897,112.7097,112.4421,112.7097,900.0
2017-10-11 10:20:00,122.12,122.23,122.11,122.13,1518.0,112.719,112.8205,112.7097,112.7282,1518.0
2017-10-11 10:25:00,122.25,122.25,122.18,122.24,400.0,112.839,112.839,112.7743,112.8297,400.0
2017-10-11 10:30:00,122.23,122.23,122.15,122.23,800.0,112.8205,112.8205,112.7467,112.8205,800.0
2017-10-11 10:35:00,122.12,122.12,122.09,122.09,400.0,112.719,112.719,112.6913,112.6913,400.0
2017-10-11 10:40:00,122.12,122.12,122.03,122.03,500.0,112.719,112.719,112.6359,112.6359,500.0
2017-10-11 10:45:00,122.03,122.15,121.85,122.04,4852.0,112.6359,112.7467,112.4697,112.6451,4852.0
2017-10-11 10:50:00,122.04,122.12,122.04,122.06,1200.0,112.6451,112.719,112.6451,112.6636,1200.0
2017-10-11 10:55:00,122.14,122.14,121.97,122.01,1200.0,112.7374,112.7374,112.5805,112.6174,1200.0
2017-10-11 11:00:00,122.07,122.07,122.06,122.06,201.0,112.6728,112.6728,112.6636,112.6636,201.0
2017-10-11 11:05:00,121.99,122.05,121.95,121.96,2160.0,112.599,112.6544,112.5621,112.5713,2160.0
2017-10-11 11:10:00,121.98,122.15,121.92,122.14,1855.0,112.5897,112.7467,112.5344,112.7374,1855.0
2017-10-11 11:15:00,122.18,122.18,122.05,122.1,1794.0,112.7743,112.7743,112.6544,112.7005,1794.0
2017-10-11 11:20:00,121.98,122.07,121.92,121.92,903.0,112.5897,112.6728,112.5344,112.5344,903.0
2017-10-11 11:25:00,121.9,122.02,121.8,122.02,5300.0,112.5159,112.6267,112.4236,112.6267,5300.0
2017-10-11 11:30:00,122.0,122.1,121.99,121.99,700.0,112.6082,112.7005,112.599,112.599,700.0
2017-10-11 11:35:00,122.11,122.11,122.11,122.11,250.0,112.7097,112.7097,112.7097,112.7097,250.0
2017-10-11 11:40:00,122.15,122.18,122.12,122.18,781.0,112.7467,112.7743,112.719,112.7743,781.0
2017-10-11 11:45:00,122.12,122.15,122.03,122.03,2300.0,112.719,112.7467,112.6359,112.6359,2300.0
2017-10-11 11:50:00,122.02,122.02,121.94,122.02,1100.0,112.6267,112.6267,112.5528,112.6267,1100.0
2017-10-11 11:55:00,122.03,122.07,122.03,122.07,500.0,112.6359,112.6728,112.6359,112.6728,500.0
2017-10-11 12:00:00,122.06,122.06,122.05,122.05,1400.0,112.6636,112.6636,112.6544,112.6544,1400.0
2017-10-11 12:05:00,122.06,122.06,121.96,121.96,400.0,112.6636,112.6636,112.5713,112.5713,400.0
2017-10-11 12:10:00,122.02,122.05,121.99,122.04,1040.0,112.6267,112.6544,112.599,112.6451,1040.0
2017-10-11 12:15:00,121.98,122.08,121.98,122.08,202.0,112.5897,112.682,112.5897,112.682,202.0
2017-10-11 12:20:00,122.09,122.12,122.02,122.11,1410.0,112.6913,112.719,112.6267,112.7097,1410.0
2017-10-11 12:25:00,121.98,121.98,121.97,121.97,200.0,112.5897,112.5897,112.5805,112.5805,200.0
2017-10-11 12:30:00,121.98,121.98,121.98,121.98,100.0,112.5897,112.5897,112.5897,112.5897,100.0
2017-10-11 12:35:00,122.04,122.12,122.03,122.1,1063.0,112.6451,112.719,112.6359,112.7005,1063.0
2017-10-11 12:40:00,122.1,122.12,121.98,121.98,969.0,112.7005,112.719,112.5897,112.5897,969.0
2017-10-11 12:45:00,121.97,122.02,121.97,122.02,1200.0,112.5805,112.6267,112.5805,112.6267,1200.0
2017-10-11 12:50:00,121.99,122.05,121.98,122.05,1300.0,112.599,112.6544,112.5897,112.6544,1300.0
2017-10-11 12:55:00,121.98,122.01,121.92,122.01,2048.0,112.5897,112.6174,112.5344,112.6174,2048.0
2017-10-11 13:00:00,121.97,121.98,121.96,121.98,200.0,112.5805,112.5897,112.5713,112.5897,200.0
2017-10-11 13:05:00,121.93,121.98,121.93,121.98,500.0,112.5436,112.5897,112.5436,112.5897,500.0
2017-10-11 13:10:00,122.07,122.08,122.07,122.08,200.0,112.6728,112.682,112.6728,112.682,200.0
2017-10-11 13:15:00,122.01,122.02,121.99,122.02,1100.0,112.6174,112.6267,112.599,112.6267,1100.0
2017-10-11 13:20:00,122.0,122.13,121.93,121.99,3419.0,112.6082,112.7282,112.5436,112.599,3419.0
2017-10-11 13:25:00,122.06,122.07,122.06,122.07,300.0,112.6636,112.6728,112.6636,112.6728,300.0
2017-10-11 13:30:00,122.09,122.13,122.08,122.13,500.0,112.6913,112.7282,112.682,112.7282,500.0
2017-10-11 13:35:00,122.14,122.14,122.07,122.07,700.0,112.7374,112.7374,112.6728,112.6728,700.0
2017-10-11 13:40:00,122.14,122.14,122.1,122.11,200.0,112.7374,112.7374,112.7005,112.7097,200.0
2017-10-11 13:45:00,122.14,122.15,122.14,122.15,200.0,112.7374,112.7467,112.7374,112.7467,200.0
2017-10-11 13:50:00,122.16,122.16,122.11,122.16,400.0,112.7559,112.7559,112.7097,112.7559,400.0
2017-10-11 13:55:00,122.15,122.17,122.13,122.14,600.0,112.7467,112.7651,112.7282,112.7374,600.0
2017-10-11 14:00:00,122.17,122.18,122.17,122.18,200.0,112.7651,112.7743,112.7651,112.7743,200.0
2017-10-11 14:05:00,122.1,122.17,122.08,122.1,700.0,112.7005,112.7651,112.682,112.7005,700.0
2017-10-11 14:10:00,122.19,122.2,122.14,122.18,800.0,112.7836,112.7928,112.7374,112.7743,800.0
2017-10-11 14:15:00,122.19,122.27,122.11,122.22,87900.0,112.7836,112.8574,112.7097,112.8113,87900.0
2017-10-11 14:20:00,122.25,122.25,121.86,121.86,34149.0,112.839,112.839,112.479,112.479,34149.0
2017-10-11 14:25:00,121.87,121.98,121.87,121.98,5267.0,112.4882,112.5897,112.4882,112.5897,5267.0
2017-10-11 14:30:00,121.99,122.1,121.99,122.05,2300.0,112.599,112.7005,112.599,112.6544,2300.0
2017-10-11 14:35:00,122.09,122.09,122.0,122.05,3553.0,112.6913,112.6913,112.6082,112.6544,3553.0
2017-10-11 14:40:00,122.1,122.12,122.09,122.12,500.0,112.7005,112.719,112.6913,112.719,500.0
2017-10-11 14:45:00,122.14,122.14,122.13,122.13,300.0,112.7374,112.7374,112.7282,112.7282,300.0
2017-10-11 14:50:00,122.12,122.12,122.0,122.09,1860.0,112.719,112.719,112.6082,112.6913,1860.0
2017-10-11 14:55:00,122.05,122.05,122.04,122.04,200.0,112.6544,112.6544,112.6451,112.6451,200.0
2017-10-11 15:00:00,122.04,122.12,122.04,122.12,600.0,112.6451,112.719,112.6451,112.719,600.0
2017-10-11 15:05:00,122.17,122.19,122.1,122.12,900.0,112.7651,112.7836,112.7005,112.719,900.0
2017-10-11 15:10:00,122.11,122.16,122.11,122.11,1400.0,112.7097,112.7559,112.7097,112.7097,1400.0
2017-10-11 15:15:00,122.1,122.15,122.03,122.03,1678.0,112.7005,112.7467,112.6359,112.6359,1678.0
2017-10-11 15:20:00,122.06,122.06,122.01,122.01,400.0,112.6636,112.6636,112.6174,112.6174,400.0
2017-10-11 15:25:00,122.07,122.1,122.05,122.05,1400.0,112.6728,112.7005,112.6544,112.6544,1400.0
2017-10-11 15:30:00,122.12,122.12,122.0,122.0,1094.0,112.719,112.719,112.6082,112.6082,1094.0
2017-10-11 15:35:00,122.0,122.0,121.91,121.92,4116.0,112.6082,112.6082,112.5251,112.5344,4116.0
2017-10-11 15:40:00,121.89,121.98,121.85,121.85,3776.0,112.5067,112.5897,112.4697,112.4697,3776.0
2017-10-11 15:45:00,121.83,121.87,121.81,121.83,8929.0,112.4513,112.4882,112.4328,112.4513,8929.0
2017-10-11 15:50:00,121.85,121.95,121.83,121.91,7870.0,112.4697,112.5621,112.4513,112.5251,7870.0
2017-10-11 15:55:00,121.92,121.97,121.77,121.86,21428.0,112.5344,112.5805,112.3959,112.479,21428.0
2017-10-12 09:30:00,122.08,122.29,121.9,122.29,2816.0,112.682,112.8759,112.5159,112.8759,2816.0
2017-10-12 09:35:00,122.4,122.4,122.15,122.22,1147.0,112.9774,112.9774,112.7467,112.8113,1147.0
2017-10-12 09:40:00,122.35,122.38,122.3,122.33,1600.0,112.9313,112.9589,112.8851,112.9128,1600.0
2017-10-12 09:45:00,122.4,122.4,122.04,122.19,12400.0,112.9774,112.9774,112.6451,112.7836,12400.0
2017-10-12 09:50:00,122.19,122.19,122.03,122.17,1600.0,112.7836,112.7836,112.6359,112.7651,1600.0
2017-10-12 09:55:00,122.15,122.15,122.03,122.09,4100.0,112.7467,112.7467,112.6359,112.6913,4100.0
2017-10-12 10:00:00,122.19,122.3,122.13,122.3,659.0,112.7836,112.8851,112.7282,112.8851,659.0
2017-10-12 10:05:00,122.3,122.46,122.3,122.46,991.0,112.8851,113.0328,112.8851,113.0328,991.0
2017-10-12 10:10:00,122.5,122.57,122.5,122.57,200.0,113.0697,113.1343,113.0697,113.1343,200.0
2017-10-12 10:15:00,122.65,122.78,122.6,122.78,5252.0,113.2082,113.3282,113.162,113.3282,5252.0
2017-10-12 10:20:00,122.79,122.79,122.74,122.77,1300.0,113.3374,113.3374,113.2912,113.3189,1300.0
2017-10-12 10:25:00,122.67,122.8,122.65,122.76,2900.0,113.2266,113.3466,113.2082,113.3097,2900.0
2017-10-12 10:30:00,122.67,122.78,122.62,122.62,4649.0,113.2266,113.3282,113.1805,113.1805,4649.0
2017-10-12 10:35:00,122.57,122.6,122.57,122.6,200.0,113.1343,113.162,113.1343,113.162,200.0
2017-10-12 10:40:00,122.6,122.6,122.53,122.53,900.0,113.162,113.162,113.0974,113.0974,900.0
2017-10-12 10:45:00,122.59,122.61,122.55,122.57,2700.0,113.1528,113.1712,113.1159,113.1343,2700.0
2017-10-12 10:50:00,122.51,122.56,122.51,122.54,439.0,113.0789,113.1251,113.0789,113.1066,439.0
2017-10-12 10:55:00,122.49,122.54,122.21,122.21,2668.0,113.0605,113.1066,112.802,112.802,2668.0
2017-10-12 11:00:00,122.28,122.28,122.16,122.24,1500.0,112.8666,112.8666,112.7559,112.8297,1500.0
2017-10-12 11:05:00,122.27,122.46,122.23,122.46,3307.0,112.8574,113.0328,112.8205,113.0328,3307.0
2017-10-12 11:10:00,122.46,122.52,122.46,122.52,1979.0,113.0328,113.0882,113.0328,113.0882,1979.0
2017-10-12 11:15:00,122.53,122.61,122.53,122.61,1100.0,113.0974,113.1712,113.0974,113.1712,1100.0
2017-10-12 11:20:00,122.57,122.63,122.48,122.58,1900.0,113.1343,113.1897,113.0513,113.1436,1900.0
2017-10-12 11:25:00,122.6,122.67,122.6,122.67,752.0,113.162,113.2266,113.162,113.2266,752.0
2017-10-12 11:30:00,122.66,122.69,122.65,122.69,699.0,113.2174,113.2451,113.2082,113.2451,699.0
2017-10-12 11:35:00,122.77,122.77,122.75,122.75,400.0,113.3189,113.3189,113.3005,113.3005,400.0
2017-10-12 11:40:00,122.72,122.72,122.61,122.61,1300.0,113.2728,113.2728,113.1712,113.1712,1300.0
2017-10-12 11:45:00,122.61,122.61,122.61,122.61,0.0,113.1712,113.1712,113.1712,113.1712,0.0
2017-10-12 11:50:00,122.64,122.67,122.64,122.67,1092.0,113.1989,113.2266,113.1989,113.2266,1092.0
2017-10-12 11:55:00,122.69,122.69,122.69,122.69,100.0,113.2451,113.2451,113.2451,113.2451,100.0
2017-10-12 12:00:00,122.73,122.73,122.63,122.63,200.0,113.282,113.282,113.1897,113.1897,200.0
2017-10-12 12:05:00,122.68,122.73,122.67,122.73,200.0,113.2359,113.282,113.2266,113.282,200.0
2017-10-12 12:10:00,122.65,122.68,122.63,122.68,405.0,113.2082,113.2359,113.1897,113.2359,405.0
2017-10-12 12:15:00,122.71,122.71,122.69,122.69,400.0,113.2635,113.2635,113.2451,113.2451,400.0
2017-10-12 12:20:00,122.69,122.75,122.68,122.75,300.0,113.2451,113.3005,113.2359,113.3005,300.0
2017-10-12 12:25:00,122.73,122.75,122.7,122.74,985.0,113.282,113.3005,113.2543,113.2912,985.0
2017-10-12 12:30:00,122.72,122.72,122.71,122.72,300.0,113.2728,113.2728,113.2635,113.2728,300.0
2017-10-12 12:35:00,122.74,122.74,122.68,122.68,400.0,113.2912,113.2912,113.2359,113.2359,400.0
2017-10-12 12:40:00,122.74,122.74,122.74,122.74,100.0,113.2912,113.2912,113.2912,113.2912,100.0
2017-10-12 12:45:00,122.74,122.74,122.68,122.68,1100.0,113.2912,113.2912,113.2359,113.2359,1100.0
2017-10-12 12:50:00,122.74,122.74,122.68,122.74,700.0,113.2912,113.2912,113.2359,113.2912,700.0
2017-10-12 12:55:00,122.76,122.76,122.74,122.74,240.0,113.3097,113.3097,113.2912,113.2912,240.0
2017-10-12 13:00:00,122.77,122.77,122.77,122.77,100.0,113.3189,113.3189,113.3189,113.3189,100.0
2017-10-12 13:05:00,122.74,122.75,122.73,122.75,700.0,113.2912,113.3005,113.282,113.3005,700.0
2017-10-12 13:10:00,122.79,122.83,122.76,122.83,2000.0,113.3374,113.3743,113.3097,113.3743,2000.0
2017-10-12 13:15:00,122.79,122.83,122.79,122.82,300.0,113.3374,113.3743,113.3374,113.3651,300.0
2017-10-12 13:20:00,122.77,122.81,122.76,122.81,500.0,113.3189,113.3558,113.3097,113.3558,500.0
2017-10-12 13:25:00,122.78,122.79,122.78,122.79,300.0,113.3282,113.3374,113.3282,113.3374,300.0
2017-10-12 13:30:00,122.82,122.83,122.78,122.82,710.0,113.3651,113.3743,113.3282,113.3651,710.0
2017-10-12 13:35:00,122.79,122.82,122.77,122.78,472.0,113.3374,113.3651,113.3189,113.3282,472.0
2017-10-12 13:40:00,122.73,122.78,122.73,122.78,500.0,113.282,113.3282,113.282,113.3282,500.0
2017-10-12 13:45:00,122.73,122.76,122.73,122.74,900.0,113.282,113.3097,113.282,113.2912,900.0
2017-10-12 13:50:00,122.76,122.79,122.68,122.68,1071.0,113.3097,113.3374,113.2359,113.2359,1071.0
2017-10-12 13:55:00,122.73,122.79,122.73,122.79,300.0,113.282,113.3374,113.282,113.3374,300.0
2017-10-12 14:00:00,122.78,122.8,122.78,122.8,300.0,113.3282,113.3466,113.3282,113.3466,300.0
2017-10-12 14:05:00,122.8,122.82,122.8,122.82,500.0,113.3466,113.3651,113.3466,113.3651,500.0
2017-10-12 14:10:00,122.82,122.82,122.77,122.77,200.0,113.3651,113.3651,113.3189,113.3189,200.0
2017-10-12 14:15:00,122.8,122.8,122.75,122.75,462.0,113.3466,113.3466,113.3005,113.3005,462.0
2017-10-12 14:20:00,122.81,122.85,122.81,122.82,536.0,113.3558,113.3928,113.3558,113.3651,536.0
2017-10-12 14:25:00,122.77,122.78,122.73,122.78,600.0,113.3189,113.3282,113.282,113.3282,600.0
2017-10-12 14:30:00,122.79,122.81,122.76,122.76,600.0,113.3374,113.3558,113.3097,113.3097,600.0
2017-10-12 14:35:00,122.8,122.88,122.77,122.88,2503.0,113.3466,113.4205,113.3189,113.4205,2503.0
2017-10-12 14:40:00,122.89,122.92,122.87,122.88,800.0,113.4297,113.4574,113.4112,113.4205,800.0
2017-10-12 14:45:00,122.94,122.94,122.84,122.84,900.0,113.4758,113.4758,113.3835,113.3835,900.0
2017-10-12 14:50:00,122.85,122.85,122.85,122.85,100.0,113.3928,113.3928,113.3928,113.3928,100.0
2017-10-12 14:55:00,122.87,122.92,122.87,122.92,854.0,113.4112,113.4574,113.4112,113.4574,854.0
2017-10-12 15:00:00,122.93,123.06,122.93,123.04,2652.0,113.4666,113.5866,113.4666,113.5681,2652.0
2017-10-12 15:05:00,123.02,123.1,123.01,123.1,1397.0,113.5497,113.6235,113.5404,113.6235,1397.0
2017-10-12 15:10:00,123.09,123.12,122.84,122.94,5900.0,113.6143,113.642,113.3835,113.4758,5900.0
2017-10-12 15:15:00,122.8,122.97,122.78,122.97,1200.0,113.3466,113.5035,113.3282,113.5035,1200.0
2017-10-12 15:20:00,123.0,123.02,122.92,123.02,2400.0,113.5312,113.5497,113.4574,113.5497,2400.0
2017-10-12 15:25:00,122.99,122.99,122.85,122.88,4000.0,113.522,113.522,113.3928,113.4205,4000.0
2017-10-12 15:30:00,122.84,122.87,122.79,122.86,3500.0,113.3835,113.4112,113.3374,113.402,3500.0
2017-10-12 15:35:00,122.83,122.86,122.79,122.83,6315.0,113.3743,113.402,113.3374,113.3743,6315.0
2017-10-12 15:40:00,122.81,122.87,122.78,122.78,11637.0,113.3558,113.4112,113.3282,113.3282,11637.0
2017-10-12 15:45:00,122.78,122.83,122.67,122.72,12813.0,113.3282,113.3743,113.2266,113.2728,12813.0
2017-10-12 15:50:00,122.71,122.83,122.69,122.82,14102.0,113.2635,113.3743,113.2451,113.3651,14102.0
2017-10-12 15:55:00,122.81,122.81,122.51,122.7,34621.0,113.3558,113.3558,113.0789,113.2543,34621.0
2017-10-13 09:30:00,123.14,123.18,122.83,122.83,3621.0,113.6604,113.6974,113.3743,113.3743,3621.0
2017-10-13 09:35:00,123.14,123.14,122.91,123.05,500.0,113.6604,113.6604,113.4481,113.5774,500.0
2017-10-13 09:40:00,122.95,123.04,122.65,122.68,2000.0,113.4851,113.5681,113.2082,113.2359,2000.0
2017-10-13 09:45:00,122.69,122.71,122.34,122.34,2700.0,113.2451,113.2635,112.922,112.922,2700.0
2017-10-13 09:50:00,122.3,122.35,122.21,122.35,2424.0,112.8851,112.9313,112.802,112.9313,2424.0
2017-10-13 09:55:00,122.39,122.54,122.38,122.54,1971.0,112.9682,113.1066,112.9589,113.1066,1971.0
2017-10-13 10:00:00,122.55,122.55,122.29,122.41,4081.0,113.1159,113.1159,112.8759,112.9866,4081.0
2017-10-13 10:05:00,122.37,122.49,122.37,122.46,3900.0,112.9497,113.0605,112.9497,113.0328,3900.0
2017-10-13 10:10:00,122.49,122.49,122.27,122.27,3402.0,113.0605,113.0605,112.8574,112.8574,3402.0
2017-10-13 10:15:00,122.22,122.47,122.22,122.4,5044.0,112.8113,113.042,112.8113,112.9774,5044.0
2017-10-13 10:20:00,122.43,123.05,122.33,122.97,20382.0,113.0051,113.5774,112.9128,113.5035,20382.0
2017-10-13 10:25:00,123.03,123.03,122.65,122.69,8299.0,113.5589,113.5589,113.2082,113.2451,8299.0
2017-10-13 10:30:00,122.71,122.71,122.55,122.59,3000.0,113.2635,113.2635,113.1159,113.1528,3000.0
2017-10-13 10:35:00,122.56,122.71,122.51,122.66,4963.0,113.1251,113.2635,113.0789,113.2174,4963.0
2017-10-13 10:40:00,122.66,122.66,122.58,122.6,2101.0,113.2174,113.2174,113.1436,113.162,2101.0
2017-10-13 10:45:00,122.55,122.59,122.45,122.45,1808.0,113.1159,113.1528,113.0236,113.0236,1808.0
2017-10-13 10:50:00,122.46,122.48,122.35,122.35,2301.0,113.0328,113.0513,112.9313,112.9313,2301.0
2017-10-13 10:55:00,122.35,122.41,122.33,122.37,2200.0,112.9313,112.9866,112.9128,112.9497,2200.0
2017-10-13 11:00:00,122.36,122.42,122.35,122.37,2704.0,112.9405,112.9959,112.9313,112.9497,2704.0
2017-10-13 11:05:00,122.34,122.36,122.24,122.24,1902.0,112.922,112.9405,112.8297,112.8297,1902.0
2017-10-13 11:10:00,122.25,122.3,122.25,122.3,851.0,112.839,112.8851,112.839,112.8851,851.0
2017-10-13 11:15:00,122.28,122.4,122.28,122.33,1460.0,112.8666,112.9774,112.8666,112.9128,1460.0
2017-10-13 11:20:00,122.3,122.48,122.29,122.48,3001.0,112.8851,113.0513,112.8759,113.0513,3001.0
2017-10-13 11:25:00,122.45,122.5,122.44,122.46,2945.0,113.0236,113.0697,113.0143,113.0328,2945.0
2017-10-13 11:30:00,122.48,122.55,122.48,122.55,4333.0,113.0513,113.1159,113.0513,113.1159,4333.0
2017-10-13 11:35:00,122.55,122.72,122.55,122.65,3271.0,113.1159,113.2728,113.1159,113.2082,3271.0
2017-10-13 11:40:00,122.68,122.78,122.66,122.66,1597.0,113.2359,113.3282,113.2174,113.2174,1597.0
2017-10-13 11:45:00,122.63,122.64,122.57,122.57,1092.0,113.1897,113.1989,113.1343,113.1343,1092.0
2017-10-13 11:50:00,122.55,122.55,122.39,122.39,801.0,113.1159,113.1159,112.9682,112.9682,801.0
2017-10-13 11:55:00,122.42,122.46,122.42,122.42,1400.0,112.9959,113.0328,112.9959,112.9959,1400.0
2017-10-13 12:00:00,122.44,122.44,122.34,122.34,400.0,113.0143,113.0143,112.922,112.922,400.0
2017-10-13 12:05:00,122.41,122.48,122.41,122.43,1802.0,112.9866,113.0513,112.9866,113.0051,1802.0
2017-10-13 12:10:00,122.45,122.47,122.45,122.47,1789.0,113.0236,113.042,113.0236,113.042,1789.0
2017-10-13 12:15:00,122.45,122.46,122.42,122.44,2876.0,113.0236,113.0328,112.9959,113.0143,2876.0
2017-10-13 12:20:00,122.42,122.46,122.41,122.41,2351.0,112.9959,113.0328,112.9866,112.9866,2351.0
2017-10-13 12:25:00,122.42,122.5,122.42,122.49,4336.0,112.9959,113.0697,112.9959,113.0605,4336.0
2017-10-13 12:30:00,122.5,122.54,122.47,122.5,5189.0,113.0697,113.1066,113.042,113.0697,5189.0
2017-10-13 12:35:00,122.5,122.6,122.5,122.58,1997.0,113.0697,113.162,113.0697,113.1436,1997.0
2017-10-13 12:40:00,122.59,122.59,122.44,122.49,2663.0,113.1528,113.1528,113.0143,113.0605,2663.0
2017-10-13 12:45:00,122.5,122.5,122.47,122.49,400.0,113.0697,113.0697,113.042,113.0605,400.0
2017-10-13 12:50:00,122.47,122.48,122.45,122.45,994.0,113.042,113.0513,113.0236,113.0236,994.0
2017-10-13 12:55:00,122.47,122.56,122.47,122.56,2904.0,113.042,113.1251,113.042,113.1251,2904.0
2017-10-13 13:00:00,122.54,122.63,122.54,122.62,1901.0,113.1066,113.1897,113.1066,113.1805,1901.0
2017-10-13 13:05:00,122.59,122.59,122.57,122.58,961.0,113.1528,113.1528,113.1343,113.1436,961.0
2017-10-13 13:10:00,122.57,122.58,122.56,122.57,1800.0,113.1343,113.1436,113.1251,113.1343,1800.0
2017-10-13 13:15:00,122.59,122.6,122.57,122.59,1000.0,113.1528,113.162,113.1343,113.1528,1000.0
2017-10-13 13:20:00,122.58,122.6,122.36,122.43,5692.0,113.1436,113.162,112.9405,113.0051,5692.0
2017-10-13 13:25:00,122.41,122.48,122.36,122.38,4076.0,112.9866,113.0513,112.9405,112.9589,4076.0
2017-10-13 13:30:00,122.39,122.44,122.36,122.36,2700.0,112.9682,113.0143,112.9405,112.9405,2700.0
2017-10-13 13:35:00,122.38,122.45,122.37,122.44,2400.0,112.9589,113.0236,112.9497,113.0143,2400.0
2017-10-13 13:40:00,122.48,122.48,122.37,122.37,3391.0,113.0513,113.0513,112.9497,112.9497,3391.0
2017-10-13 13:45:00,122.36,122.36,122.33,122.33,2558.0,112.9405,112.9405,112.9128,112.9128,2558.0
2017-10-13 13:50:00,122.34,122.36,122.29,122.31,3458.0,112.922,112.9405,112.8759,112.8943,3458.0
2017-10-13 13:55:00,122.3,122.31,122.23,122.23,2514.0,112.8851,112.8943,112.8205,112.8205,2514.0
2017-10-13 14:00:00,122.25,122.27,122.17,122.2,800.0,112.839,112.8574,112.7651,112.7928,800.0
2017-10-13 14:05:00,122.2,122.24,122.19,122.23,2626.0,112.7928,112.8297,112.7836,112.8205,2626.0
2017-10-13 14:10:00,122.25,122.27,122.18,122.21,2459.0,112.839,112.8574,112.7743,112.802,2459.0
2017-10-13 14:15:00,122.25,122.27,122.2,122.2,2200.0,112.839,112.8574,112.7928,112.7928,2200.0
2017-10-13 14:20:00,122.19,122.19,122.15,122.18,600.0,112.7836,112.7836,112.7467,112.7743,600.0
2017-10-13 14:25:00,122.18,122.18,122.15,122.18,1357.0,112.7743,112.7743,112.7467,112.7743,1357.0
2017-10-13 14:30:00,122.17,122.22,122.17,122.21,2586.0,112.7651,112.8113,112.7651,112.802,2586.0
2017-10-13 14:35:00,122.23,122.23,122.17,122.19,1898.0,112.8205,112.8205,112.7651,112.7836,1898.0
2017-10-13 14:40:00,122.17,122.18,122.14,122.14,1006.0,112.7651,112.7743,112.7374,112.7374,1006.0
2017-10-13 14:45:00,122.17,122.21,122.15,122.17,3205.0,112.7651,112.802,112.7467,112.7651,3205.0
2017-10-13 14:50:00,122.15,122.25,122.15,122.25,2891.0,112.7467,112.839,112.7467,112.839,2891.0
2017-10-13 14:55:00,122.23,122.27,122.2,122.25,2990.0,112.8205,112.8574,112.7928,112.839,2990.0
2017-10-13 15:00:00,122.23,122.24,122.19,122.2,4364.0,112.8205,112.8297,112.7836,112.7928,4364.0
2017-10-13 15:05:00,122.19,122.24,122.18,122.2,2103.0,112.7836,112.8297,112.7743,112.7928,2103.0
2017-10-13 15:10:00,122.24,122.26,122.2,122.23,1501.0,112.8297,112.8482,112.7928,112.8205,1501.0
2017-10-13 15:15:00,122.25,122.29,122.2,122.29,4525.0,112.839,112.8759,112.7928,112.8759,4525.0
2017-10-13 15:20:00,122.3,122.3,122.22,122.25,3689.0,112.8851,112.8851,112.8113,112.839,3689.0
2017-10-13 15:25:00,122.22,122.25,122.14,122.16,3101.0,112.8113,112.839,112.7374,112.7559,3101.0
2017-10-13 15:30:00,122.16,122.17,122.05,122.05,3300.0,112.7559,112.7651,112.6544,112.6544,3300.0
2017-10-13 15:35:00,122.05,122.22,122.05,122.22,5739.0,112.6544,112.8113,112.6544,112.8113,5739.0
2017-10-13 15:40:00,122.2,122.2,122.13,122.13,3019.0,112.7928,112.7928,112.7282,112.7282,3019.0
2017-10-13 15:45:00,122.15,122.18,122.13,122.15,6440.0,112.7467,112.7743,112.7282,112.7467,6440.0
2017-10-13 15:50:00,122.18,122.18,122.14,122.15,4195.0,112.7743,112.7743,112.7374,112.7467,4195.0
2017-10-13 15:55:00,122.17,122.27,122.01,122.09,15762.0,112.7651,112.8574,112.6174,112.6913,15762.0
2017-10-16 09:30:00,122.29,123.03,122.29,122.77,2976.0,112.8759,113.5589,112.8759,113.3189,2976.0
2017-10-16 09:35:00,122.76,122.76,122.45,122.59,400.0,113.3097,113.3097,113.0236,113.1528,400.0
2017-10-16 09:40:00,122.48,122.61,122.41,122.61,300.0,113.0513,113.1712,112.9866,113.1712,300.0
2017-10-16 09:45:00,122.55,122.55,122.35,122.38,2890.0,113.1159,113.1159,112.9313,112.9589,2890.0
2017-10-16 09:50:00,122.37,122.62,122.37,122.61,3855.0,112.9497,113.1805,112.9497,113.1712,3855.0
2017-10-16 09:55:00,122.62,123.07,122.6,122.84,19319.0,113.1805,113.5958,113.162,113.3835,19319.0
2017-10-16 10:00:00,122.9,122.92,122.77,122.77,8400.0,113.4389,113.4574,113.3189,113.3189,8400.0
2017-10-16 10:05:00,122.76,122.76,122.72,122.76,700.0,113.3097,113.3097,113.2728,113.3097,700.0
2017-10-16 10:10:00,122.76,122.92,122.76,122.92,2801.0,113.3097,113.4574,113.3097,113.4574,2801.0
2017-10-16 10:15:00,122.92,123.0,122.88,123.0,11562.0,113.4574,113.5312,113.4205,113.5312,11562.0
2017-10-16 10:20:00,123.0,123.0,122.85,122.85,4693.0,113.5312,113.5312,113.3928,113.3928,4693.0
2017-10-16 10:25:00,122.89,122.94,122.87,122.92,2341.0,113.4297,113.4758,113.4112,113.4574,2341.0
2017-10-16 10:30:00,122.85,123.03,122.84,123.0,2923.0,113.3928,113.5589,113.3835,113.5312,2923.0
2017-10-16 10:35:00,123.01,123.07,122.99,123.07,5354.0,113.5404,113.5958,113.522,113.5958,5354.0
2017-10-16 10:40:00,123.17,123.17,123.03,123.09,4625.0,113.6881,113.6881,113.5589,113.6143,4625.0
2017-10-16 10:45:00,123.08,123.14,123.08,123.14,2979.0,113.6051,113.6604,113.6051,113.6604,2979.0
2017-10-16 10:50:00,123.31,123.44,123.23,123.42,2300.0,113.8174,113.9373,113.7435,113.9189,2300.0
2017-10-16 10:55:00,123.49,123.49,123.18,123.18,4000.0,113.9835,113.9835,113.6974,113.6974,4000.0
2017-10-16 11:00:00,123.28,123.73,123.28,123.57,5812.0,113.7897,114.205,113.7897,114.0573,5812.0
2017-10-16 11:05:00,123.66,123.66,123.47,123.55,8952.0,114.1404,114.1404,113.965,114.0389,8952.0
2017-10-16 11:10:00,123.5,123.67,123.48,123.59,164420.0,113.9927,114.1496,113.9743,114.0758,164420.0
2017-10-16 11:15:00,123.59,123.62,123.39,123.56,7158.0,114.0758,114.1035,113.8912,114.0481,7158.0
2017-10-16 11:20:00,123.56,123.66,123.52,123.66,3553.0,114.0481,114.1404,114.0112,114.1404,3553.0
2017-10-16 11:25:00,123.66,123.88,123.66,123.8,6769.0,114.1404,114.3435,114.1404,114.2696,6769.0
2017-10-16 11:30:00,123.8,123.83,123.7,123.77,5367.0,114.2696,114.2973,114.1773,114.2419,5367.0
2017-10-16 11:35:00,123.79,123.79,123.63,123.63,9756.0,114.2604,114.2604,114.1127,114.1127,9756.0
2017-10-16 11:40:00,123.61,123.76,123.61,123.76,2708.0,114.0943,114.2327,114.0943,114.2327,2708.0
2017-10-16 11:45:00,123.77,124.15,123.76,124.12,2724.0,114.2419,114.5927,114.2327,114.565,2724.0
2017-10-16 11:50:00,124.14,124.31,124.12,124.3,2200.0,114.5835,114.7404,114.565,114.7311,2200.0
2017-10-16 11:55:00,124.33,124.51,124.29,124.39,6920.0,114.7588,114.925,114.7219,114.8142,6920.0
2017-10-16 12:00:00,124.39,124.45,124.2,124.23,4888.0,114.8142,114.8696,114.6388,114.6665,4888.0
2017-10-16 12:05:00,124.28,124.37,124.26,124.29,2364.0,114.7127,114.7958,114.6942,114.7219,2364.0
2017-10-16 12:10:00,124.29,124.31,124.18,124.21,4114.0,114.7219,114.7404,114.6204,114.6481,4114.0
2017-10-16 12:15:00,124.18,124.25,124.14,124.25,3203.0,114.6204,114.685,114.5835,114.685,3203.0
2017-10-16 12:20:00,124.22,124.39,124.21,124.39,2981.0,114.6573,114.8142,114.6481,114.8142,2981.0
2017-10-16 12:25:00,124.38,124.45,124.33,124.43,4300.0,114.805,114.8696,114.7588,114.8511,4300.0
2017-10-16 12:30:00,124.43,124.43,124.34,124.37,2556.0,114.8511,114.8511,114.7681,114.7958,2556.0
2017-10-16 12:35:00,124.38,124.43,124.23,124.37,4945.0,114.805,114.8511,114.6665,114.7958,4945.0
2017-10-16 12:40:00,124.23,124.35,124.23,124.34,1988.0,114.6665,114.7773,114.6665,114.7681,1988.0
2017-10-16 12:45:00,124.36,124.36,124.24,124.25,900.0,114.7865,114.7865,114.6758,114.685,900.0
2017-10-16 12:50:00,124.3,124.31,123.87,123.88,12763.0,114.7311,114.7404,114.3342,114.3435,12763.0
2017-10-16 12:55:00,123.92,123.95,123.56,123.62,3650.0,114.3804,114.4081,114.0481,114.1035,3650.0
2017-10-16 13:00:00,123.59,123.74,123.58,123.7,3100.0,114.0758,114.2143,114.0666,114.1773,3100.0
2017-10-16 13:05:00,123.73,123.74,123.71,123.73,1100.0,114.205,114.2143,114.1866,114.205,1100.0
2017-10-16 13:10:00,123.73,123.96,123.73,123.91,5216.0,114.205,114.4173,114.205,114.3712,5216.0
2017-10-16 13:15:00,123.96,123.98,123.78,123.79,2400.0,114.4173,114.4358,114.2512,114.2604,2400.0
2017-10-16 13:20:00,123.88,123.94,123.88,123.93,1743.0,114.3435,114.3989,114.3435,114.3896,1743.0
2017-10-16 13:25:00,123.94,123.97,123.82,123.87,2493.0,114.3989,114.4265,114.2881,114.3342,2493.0
2017-10-16 13:30:00,123.8,123.81,123.73,123.75,1500.0,114.2696,114.2789,114.205,114.2235,1500.0
2017-10-16 13:35:00,123.73,123.84,123.72,123.8,3406.0,114.205,114.3066,114.1958,114.2696,3406.0
2017-10-16 13:40:00,123.85,123.86,123.73,123.78,2464.0,114.3158,114.325,114.205,114.2512,2464.0
2017-10-16 13:45:00,123.74,123.9,123.74,123.9,2389.0,114.2143,114.3619,114.2143,114.3619,2389.0
2017-10-16 13:50:00,123.9,123.9,123.72,123.72,4279.0,114.3619,114.3619,114.1958,114.1958,4279.0
2017-10-16 13:55:00,123.8,123.83,123.75,123.82,3231.0,114.2696,114.2973,114.2235,114.2881,3231.0
2017-10-16 14:00:00,123.75,123.93,123.75,123.9,4601.0,114.2235,114.3896,114.2235,114.3619,4601.0
2017-10-16 14:05:00,123.92,123.93,123.82,123.84,3142.0,114.3804,114.3896,114.2881,114.3066,3142.0
2017-10-16 14:10:00,123.83,123.87,123.82,123.83,1967.0,114.2973,114.3342,114.2881,114.2973,1967.0
2017-10-16 14:15:00,123.8,123.8,123.72,123.77,3000.0,114.2696,114.2696,114.1958,114.2419,3000.0
2017-10-16 14:20:00,123.77,123.77,123.73,123.77,2400.0,114.2419,114.2419,114.205,114.2419,2400.0
2017-10-16 14:25:00,123.76,123.79,123.7,123.71,3300.0,114.2327,114.2604,114.1773,114.1866,3300.0
2017-10-16 14:30:00,123.69,123.73,123.63,123.72,3100.0,114.1681,114.205,114.1127,114.1958,3100.0
2017-10-16 14:35:00,123.74,123.74,123.66,123.71,3700.0,114.2143,114.2143,114.1404,114.1866,3700.0
2017-10-16 14:40:00,123.72,123.74,123.66,123.72,2652.0,114.1958,114.2143,114.1404,114.1958,2652.0
2017-10-16 14:45:00,123.71,123.72,123.56,123.56,3436.0,114.1866,114.1958,114.0481,114.0481,3436.0
2017-10-16 14:50:00,123.55,123.59,123.49,123.55,3776.0,114.0389,114.0758,113.9835,114.0389,3776.0
2017-10-16 14:55:00,123.57,123.79,123.57,123.69,5703.0,114.0573,114.2604,114.0573,114.1681,5703.0
2017-10-16 15:00:00,123.69,123.75,123.61,123.67,6082.0,114.1681,114.2235,114.0943,114.1496,6082.0
2017-10-16 15:05:00,123.69,123.83,123.68,123.7,3488.0,114.1681,114.2973,114.1589,114.1773,3488.0
2017-10-16 15:10:00,123.7,123.78,123.64,123.76,5654.0,114.1773,114.2512,114.122,114.2327,5654.0
2017-10-16 15:15:00,123.74,123.74,123.67,123.68,4984.0,114.2143,114.2143,114.1496,114.1589,4984.0
2017-10-16 15:20:00,123.64,123.69,123.6,123.63,4829.0,114.122,114.1681,114.085,114.1127,4829.0
2017-10-16 15:25:00,123.61,123.69,123.57,123.57,7654.0,114.0943,114.1681,114.0573,114.0573,7654.0
2017-10-16 15:30:00,123.62,123.68,123.58,123.65,7949.0,114.1035,114.1589,114.0666,114.1312,7949.0
2017-10-16 15:35:00,123.66,123.66,123.56,123.56,9874.0,114.1404,114.1404,114.0481,114.0481,9874.0
2017-10-16 15:40:00,123.56,123.59,123.47,123.52,12178.0,114.0481,114.0758,113.965,114.0112,12178.0
2017-10-16 15:45:00,123.52,123.58,123.52,123.56,9077.0,114.0112,114.0666,114.0112,114.0481,9077.0
2017-10-16 15:50:00,123.56,123.61,123.5,123.53,17964.0,114.0481,114.0943,113.9927,114.0204,17964.0
2017-10-16 15:55:00,123.51,123.76,123.48,123.48,84068.0,114.002,114.2327,113.9743,113.9743,84068.0
2017-10-17 09:30:00,123.35,123.35,123.07,123.16,8127.0,113.8543,113.8543,113.5958,113.6789,8127.0
2017-10-17 09:35:00,123.24,123.24,123.08,123.09,700.0,113.7527,113.7527,113.6051,113.6143,700.0
2017-10-17 09:40:00,123.22,123.25,123.12,123.25,1798.0,113.7343,113.762,113.642,113.762,1798.0
2017-10-17 09:45:00,123.23,123.35,123.21,123.29,2752.0,113.7435,113.8543,113.7251,113.7989,2752.0
2017-10-17 09:50:00,123.35,123.35,123.2,123.35,12145.0,113.8543,113.8543,113.7158,113.8543,12145.0
2017-10-17 09:55:00,123.27,123.35,123.21,123.35,2007.0,113.7804,113.8543,113.7251,113.8543,2007.0
2017-10-17 10:00:00,123.35,123.35,123.27,123.32,545.0,113.8543,113.8543,113.7804,113.8266,545.0
2017-10-17 10:05:00,123.33,123.34,123.26,123.29,1800.0,113.8358,113.845,113.7712,113.7989,1800.0
2017-10-17 10:10:00,123.24,123.41,123.24,123.24,14731.0,113.7527,113.9097,113.7527,113.7527,14731.0
2017-10-17 10:15:00,123.24,123.24,123.13,123.16,2400.0,113.7527,113.7527,113.6512,113.6789,2400.0
2017-10-17 10:20:00,123.07,123.12,122.92,123.01,1300.0,113.5958,113.642,113.4574,113.5404,1300.0
2017-10-17 10:25:00,122.95,122.95,122.81,122.95,1529.0,113.4851,113.4851,113.3558,113.4851,1529.0
2017-10-17 10:30:00,123.02,123.06,122.99,123.06,1061.0,113.5497,113.5866,113.522,113.5866,1061.0
2017-10-17 10:35:00,123.01,123.06,122.98,123.02,2900.0,113.5404,113.5866,113.5128,113.5497,2900.0
2017-10-17 10:40:00,122.9,122.95,122.83,122.91,1400.0,113.4389,113.4851,113.3743,113.4481,1400.0
2017-10-17 10:45:00,122.88,122.9,122.84,122.86,1350.0,113.4205,113.4389,113.3835,113.402,1350.0
2017-10-17 10:50:00,122.93,123.0,122.93,123.0,734.0,113.4666,113.5312,113.4666,113.5312,734.0
2017-10-17 10:55:00,123.01,123.02,122.97,123.01,1400.0,113.5404,113.5497,113.5035,113.5404,1400.0
2017-10-17 11:00:00,123.0,123.05,122.95,122.96,1753.0,113.5312,113.5774,113.4851,113.4943,1753.0
2017-10-17 11:05:00,122.97,123.14,122.88,122.88,3518.0,113.5035,113.6604,113.4205,113.4205,3518.0
2017-10-17 11:10:00,122.92,122.92,122.89,122.9,218.0,113.4574,113.4574,113.4297,113.4389,218.0
2017-10-17 11:15:00,122.92,122.97,122.86,122.97,2200.0,113.4574,113.5035,113.402,113.5035,2200.0
2017-10-17 11:20:00,122.98,122.98,122.61,122.74,2900.0,113.5128,113.5128,113.1712,113.2912,2900.0
2017-10-17 11:25:00,122.74,122.78,122.68,122.78,808.0,113.2912,113.3282,113.2359,113.3282,808.0
2017-10-17 11:30:00,122.83,122.85,122.69,122.69,1000.0,113.3743,113.3928,113.2451,113.2451,1000.0
2017-10-17 11:35:00,122.71,122.71,122.65,122.68,1400.0,113.2635,113.2635,113.2082,113.2359,1400.0
2017-10-17 11:40:00,122.62,122.64,122.6,122.64,900.0,113.1805,113.1989,113.162,113.1989,900.0
2017-10-17 11:45:00,122.63,122.66,122.52,122.57,2550.0,113.1897,113.2174,113.0882,113.1343,2550.0
2017-10-17 11:50:00,122.59,122.6,122.39,122.39,2001.0,113.1528,113.162,112.9682,112.9682,2001.0
2017-10-17 11:55:00,122.46,122.46,122.4,122.4,500.0,113.0328,113.0328,112.9774,112.9774,500.0
2017-10-17 12:00:00,122.4,122.47,122.37,122.46,1310.0,112.9774,113.042,112.9497,113.0328,1310.0
2017-10-17 12:05:00,122.49,122.5,122.26,122.26,4427.0,113.0605,113.0697,112.8482,112.8482,4427.0
2017-10-17 12:10:00,122.26,122.28,122.18,122.18,700.0,112.8482,112.8666,112.7743,112.7743,700.0
2017-10-17 12:15:00,122.15,122.24,122.11,122.23,1429.0,112.7467,112.8297,112.7097,112.8205,1429.0
2017-10-17 12:20:00,122.19,122.33,122.18,122.25,2580.0,112.7836,112.9128,112.7743,112.839,2580.0
2017-10-17 12:25:00,122.26,122.27,122.25,122.27,342.0,112.8482,112.8574,112.839,112.8574,342.0
2017-10-17 12:30:00,122.31,122.37,122.29,122.31,1520.0,112.8943,112.9497,112.8759,112.8943,1520.0
2017-10-17 12:35:00,122.39,122.41,122.39,122.41,200.0,112.9682,112.9866,112.9682,112.9866,200.0
2017-10-17 12:40:00,122.43,122.5,122.4,122.5,810.0,113.0051,113.0697,112.9774,113.0697,810.0
2017-10-17 12:45:00,122.49,122.57,122.49,122.5,400.0,113.0605,113.1343,113.0605,113.0697,400.0
2017-10-17 12:50:00,122.56,122.56,122.45,122.53,1730.0,113.1251,113.1251,113.0236,113.0974,1730.0
2017-10-17 12:55:00,122.46,122.5,122.46,122.5,400.0,113.0328,113.0697,113.0328,113.0697,400.0
2017-10-17 13:00:00,122.45,122.47,122.42,122.45,800.0,113.0236,113.042,112.9959,113.0236,800.0
2017-10-17 13:05:00,122.48,122.49,122.45,122.46,723.0,113.0513,113.0605,113.0236,113.0328,723.0
2017-10-17 13:10:00,122.42,122.47,122.42,122.42,600.0,112.9959,113.042,112.9959,112.9959,600.0
2017-10-17 13:15:00,122.4,122.54,122.4,122.44,3900.0,112.9774,113.1066,112.9774,113.0143,3900.0
2017-10-17 13:20:00,122.44,122.45,122.41,122.45,985.0,113.0143,113.0236,112.9866,113.0236,985.0
2017-10-17 13:25:00,122.43,122.46,122.41,122.45,800.0,113.0051,113.0328,112.9866,113.0236,800.0
2017-10-17 13:30:00,122.4,122.4,122.36,122.38,400.0,112.9774,112.9774,112.9405,112.9589,400.0
2017-10-17 13:35:00,122.33,122.34,122.2,122.2,1121.0,112.9128,112.922,112.7928,112.7928,1121.0
2017-10-17 13:40:00,122.22,122.24,122.19,122.24,500.0,112.8113,112.8297,112.7836,112.8297,500.0
2017-10-17 13:45:00,122.19,122.24,122.18,122.22,334.0,112.7836,112.8297,112.7743,112.8113,334.0
2017-10-17 13:50:00,122.21,122.27,122.14,122.15,3350.0,112.802,112.8574,112.7374,112.7467,3350.0
2017-10-17 13:55:00,122.11,122.18,122.11,122.12,990.0,112.7097,112.7743,112.7097,112.719,990.0
2017-10-17 14:00:00,122.15,122.24,122.15,122.23,1800.0,112.7467,112.8297,112.7467,112.8205,1800.0
2017-10-17 14:05:00,122.14,122.14,122.09,122.1,1010.0,112.7374,112.7374,112.6913,112.7005,1010.0
2017-10-17 14:10:00,122.11,122.14,122.11,122.14,200.0,112.7097,112.7374,112.7097,112.7374,200.0
2017-10-17 14:15:00,122.15,122.21,122.14,122.21,1241.0,112.7467,112.802,112.7374,112.802,1241.0
2017-10-17 14:20:00,122.24,122.24,122.06,122.09,1144.0,112.8297,112.8297,112.6636,112.6913,1144.0
2017-10-17 14:25:00,122.11,122.17,122.11,122.17,650.0,112.7097,112.7651,112.7097,112.7651,650.0
2017-10-17 14:30:00,122.1,122.19,122.06,122.19,2835.0,112.7005,112.7836,112.6636,112.7836,2835.0
2017-10-17 14:35:00,122.18,122.18,122.1,122.1,700.0,112.7743,112.7743,112.7005,112.7005,700.0
2017-10-17 14:40:00,122.1,122.1,122.1,122.1,0.0,112.7005,112.7005,112.7005,112.7005,0.0
2017-10-17 14:45:00,122.12,122.17,122.12,122.13,700.0,112.719,112.7651,112.719,112.7282,700.0
2017-10-17 14:50:00,122.17,122.17,122.1,122.15,1900.0,112.7651,112.7651,112.7005,112.7467,1900.0
2017-10-17 14:55:00,122.13,122.15,122.12,122.13,582.0,112.7282,112.7467,112.719,112.7282,582.0
2017-10-17 15:00:00,122.2,122.2,122.14,122.18,1715.0,112.7928,112.7928,112.7374,112.7743,1715.0
2017-10-17 15:05:00,122.16,122.25,122.16,122.18,400.0,112.7559,112.839,112.7559,112.7743,400.0
2017-10-17 15:10:00,122.18,122.28,122.16,122.28,1160.0,112.7743,112.8666,112.7559,112.8666,1160.0
2017-10-17 15:15:00,122.31,122.31,122.27,122.31,1000.0,112.8943,112.8943,112.8574,112.8943,1000.0
2017-10-17 15:20:00,122.33,122.35,122.32,122.33,1270.0,112.9128,112.9313,112.9036,112.9128,1270.0
2017-10-17 15:25:00,122.34,122.4,122.34,122.39,1600.0,112.922,112.9774,112.922,112.9682,1600.0
2017-10-17 15:30:00,122.4,122.46,122.39,122.41,1300.0,112.9774,113.0328,112.9682,112.9866,1300.0
2017-10-17 15:35:00,122.42,122.58,122.4,122.48,3185.0,112.9959,113.1436,112.9774,113.0513,3185.0
2017-10-17 15:40:00,122.44,122.44,122.4,122.42,2009.0,113.0143,113.0143,112.9774,112.9959,2009.0
2017-10-17 15:45:00,122.39,122.43,122.3,122.43,3999.0,112.9682,113.0051,112.8851,113.0051,3999.0
2017-10-17 15:50:00,122.42,122.55,122.4,122.53,3458.0,112.9959,113.1159,112.9774,113.0974,3458.0
2017-10-17 15:55:00,122.51,122.56,122.41,122.42,13160.0,113.0789,113.1251,112.9866,112.9959,13160.0
2017-10-18 09:30:00,123.21,123.42,122.48,122.88,5743.0,113.7251,113.9189,113.0513,113.4205,5743.0
2017-10-18 09:35:00,122.79,122.91,122.69,122.9,500.0,113.3374,113.4481,113.2451,113.4389,500.0
2017-10-18 09:40:00,122.91,122.91,122.79,122.86,962.0,113.4481,113.4481,113.3374,113.402,962.0
2017-10-18 09:45:00,122.89,123.15,122.83,123.07,2810.0,113.4297,113.6697,113.3743,113.5958,2810.0
2017-10-18 09:50:00,123.07,123.11,122.94,122.98,1000.0,113.5958,113.6328,113.4758,113.5128,1000.0
2017-10-18 09:55:00,123.04,123.12,123.01,123.02,600.0,113.5681,113.642,113.5404,113.5497,600.0
2017-10-18 10:00:00,123.11,123.11,122.87,122.87,3245.0,113.6328,113.6328,113.4112,113.4112,3245.0
2017-10-18 10:05:00,122.86,122.86,122.72,122.73,1252.0,113.402,113.402,113.2728,113.282,1252.0
2017-10-18 10:10:00,122.74,122.76,122.65,122.72,4400.0,113.2912,113.3097,113.2082,113.2728,4400.0
2017-10-18 10:15:00,122.73,122.9,122.7,122.9,4200.0,113.282,113.4389,113.2543,113.4389,4200.0
2017-10-18 10:20:00,122.9,123.01,122.83,122.83,3400.0,113.4389,113.5404,113.3743,113.3743,3400.0
2017-10-18 10:25:00,122.91,122.91,122.77,122.83,2055.0,113.4481,113.4481,113.3189,113.3743,2055.0
2017-10-18 10:30:00,122.85,122.89,122.82,122.89,800.0,113.3928,113.4297,113.3651,113.4297,800.0
2017-10-18 10:35:00,122.84,122.94,122.84,122.89,400.0,113.3835,113.4758,113.3835,113.4297,400.0
2017-10-18 10:40:00,122.85,122.98,122.85,122.98,1100.0,113.3928,113.5128,113.3928,113.5128,1100.0
2017-10-18 10:45:00,122.92,122.97,122.9,122.9,2179.0,113.4574,113.5035,113.4389,113.4389,2179.0
2017-10-18 10:50:00,122.85,122.85,122.73,122.73,1072.0,113.3928,113.3928,113.282,113.282,1072.0
2017-10-18 10:55:00,122.79,122.89,122.78,122.89,1802.0,113.3374,113.4297,113.3282,113.4297,1802.0
2017-10-18 11:00:00,122.91,123.02,122.88,122.94,1690.0,113.4481,113.5497,113.4205,113.4758,1690.0
2017-10-18 11:05:00,122.94,122.94,122.94,122.94,0.0,113.4758,113.4758,113.4758,113.4758,0.0
2017-10-18 11:10:00,123.0,123.0,122.93,122.97,328.0,113.5312,113.5312,113.4666,113.5035,328.0
2017-10-18 11:15:00,122.96,123.0,122.92,122.96,1350.0,113.4943,113.5312,113.4574,113.4943,1350.0
2017-10-18 11:20:00,122.92,123.02,122.92,123.0,1259.0,113.4574,113.5497,113.4574,113.5312,1259.0
2017-10-18 11:25:00,122.96,122.97,122.9,122.97,1562.0,113.4943,113.5035,113.4389,113.5035,1562.0
2017-10-18 11:30:00,122.97,122.98,122.94,122.97,600.0,113.5035,113.5128,113.4758,113.5035,600.0
2017-10-18 11:35:00,122.98,123.05,122.98,123.05,600.0,113.5128,113.5774,113.5128,113.5774,600.0
2017-10-18 11:40:00,123.08,123.12,123.0,123.04,1607.0,113.6051,113.642,113.5312,113.5681,1607.0
2017-10-18 11:45:00,123.07,123.08,123.06,123.08,400.0,113.5958,113.6051,113.5866,113.6051,400.0
2017-10-18 11:50:00,123.04,123.17,123.04,123.14,2632.0,113.5681,113.6881,113.5681,113.6604,2632.0
2017-10-18 11:55:00,123.19,123.24,123.16,123.2,900.0,113.7066,113.7527,113.6789,113.7158,900.0
2017-10-18 12:00:00,123.23,123.23,123.18,123.22,400.0,113.7435,113.7435,113.6974,113.7343,400.0
2017-10-18 12:05:00,123.23,123.24,123.16,123.16,2050.0,113.7435,113.7527,113.6789,113.6789,2050.0
2017-10-18 12:10:00,123.15,123.17,123.1,123.16,879.0,113.6697,113.6881,113.6235,113.6789,879.0
2017-10-18 12:15:00,123.15,123.15,123.15,123.15,100.0,113.6697,113.6697,113.6697,113.6697,100.0
2017-10-18 12:20:00,123.13,123.19,123.11,123.12,2000.0,113.6512,113.7066,113.6328,113.642,2000.0
2017-10-18 12:25:00,123.15,123.23,123.14,123.2,900.0,113.6697,113.7435,113.6604,113.7158,900.0
2017-10-18 12:30:00,123.19,123.49,123.18,123.49,1700.0,113.7066,113.9835,113.6974,113.9835,1700.0
2017-10-18 12:35:00,123.46,123.46,123.38,123.38,1202.0,113.9558,113.9558,113.882,113.882,1202.0
2017-10-18 12:40:00,123.39,123.39,123.3,123.3,1896.0,113.8912,113.8912,113.8081,113.8081,1896.0
2017-10-18 12:45:00,123.32,123.33,123.31,123.33,200.0,113.8266,113.8358,113.8174,113.8358,200.0
2017-10-18 12:50:00,123.37,123.37,123.3,123.3,1700.0,113.8727,113.8727,113.8081,113.8081,1700.0
2017-10-18 12:55:00,123.29,123.29,123.11,123.12,783.0,113.7989,113.7989,113.6328,113.642,783.0
2017-10-18 13:00:00,123.06,123.16,123.06,123.16,400.0,113.5866,113.6789,113.5866,113.6789,400.0
2017-10-18 13:05:00,123.14,123.17,123.12,123.17,2320.0,113.6604,113.6881,113.642,113.6881,2320.0
2017-10-18 13:10:00,123.18,123.25,123.14,123.16,3500.0,113.6974,113.762,113.6604,113.6789,3500.0
2017-10-18 13:15:00,123.13,123.15,123.12,123.13,500.0,113.6512,113.6697,113.642,113.6512,500.0
2017-10-18 13:20:00,123.08,123.13,123.08,123.13,600.0,113.6051,113.6512,113.6051,113.6512,600.0
2017-10-18 13:25:00,123.14,123.14,123.11,123.13,700.0,113.6604,113.6604,113.6328,113.6512,700.0
2017-10-18 13:30:00,123.13,123.15,123.11,123.14,2400.0,113.6512,113.6697,113.6328,113.6604,2400.0
2017-10-18 13:35:00,123.16,123.16,123.13,123.13,1600.0,113.6789,113.6789,113.6512,113.6512,1600.0
2017-10-18 13:40:00,123.13,123.13,123.03,123.03,1898.0,113.6512,113.6512,113.5589,113.5589,1898.0
2017-10-18 13:45:00,123.08,123.1,123.06,123.08,600.0,113.6051,113.6235,113.5866,113.6051,600.0
2017-10-18 13:50:00,123.1,123.27,123.09,123.22,3400.0,113.6235,113.7804,113.6143,113.7343,3400.0
2017-10-18 13:55:00,123.24,123.24,123.09,123.1,1003.0,113.7527,113.7527,113.6143,113.6235,1003.0
2017-10-18 14:00:00,123.09,123.22,123.06,123.22,1849.0,113.6143,113.7343,113.5866,113.7343,1849.0
2017-10-18 14:05:00,123.26,123.26,123.18,123.2,1009.0,113.7712,113.7712,113.6974,113.7158,1009.0
2017-10-18 14:10:00,123.18,123.24,123.18,123.21,840.0,113.6974,113.7527,113.6974,113.7251,840.0
2017-10-18 14:15:00,123.28,123.31,123.22,123.26,1300.0,113.7897,113.8174,113.7343,113.7712,1300.0
2017-10-18 14:20:00,123.25,123.25,123.06,123.15,2000.0,113.762,113.762,113.5866,113.6697,2000.0
2017-10-18 14:25:00,123.15,123.22,123.15,123.17,1200.0,113.6697,113.7343,113.6697,113.6881,1200.0
2017-10-18 14:30:00,123.15,123.16,123.03,123.11,2026.0,113.6697,113.6789,113.5589,113.6328,2026.0
2017-10-18 14:35:00,123.14,123.22,123.11,123.18,911.0,113.6604,113.7343,113.6328,113.6974,911.0
2017-10-18 14:40:00,123.18,123.22,123.08,123.08,1765.0,113.6974,113.7343,113.6051,113.6051,1765.0
2017-10-18 14:45:00,123.08,123.11,123.05,123.09,1125.0,113.6051,113.6328,113.5774,113.6143,1125.0
2017-10-18 14:50:00,123.1,123.19,123.1,123.17,1995.0,113.6235,113.7066,113.6235,113.6881,1995.0
2017-10-18 14:55:00,123.2,123.21,123.2,123.2,300.0,113.7158,113.7251,113.7158,113.7158,300.0
2017-10-18 15:00:00,123.21,123.24,123.16,123.18,2053.0,113.7251,113.7527,113.6789,113.6974,2053.0
2017-10-18 15:05:00,123.15,123.19,123.06,123.06,3709.0,113.6697,113.7066,113.5866,113.5866,3709.0
2017-10-18 15:10:00,123.12,123.12,123.07,123.12,1500.0,113.642,113.642,113.5958,113.642,1500.0
2017-10-18 15:15:00,123.13,123.17,123.07,123.07,5237.0,113.6512,113.6881,113.5958,113.5958,5237.0
2017-10-18 15:20:00,123.11,123.14,123.09,123.1,1200.0,113.6328,113.6604,113.6143,113.6235,1200.0
2017-10-18 15:25:00,123.16,123.21,123.1,123.2,2000.0,113.6789,113.7251,113.6235,113.7158,2000.0
2017-10-18 15:30:00,123.18,123.25,123.14,123.22,3147.0,113.6974,113.762,113.6604,113.7343,3147.0
2017-10-18 15:35:00,123.22,123.22,123.17,123.21,1619.0,113.7343,113.7343,113.6881,113.7251,1619.0
2017-10-18 15:40:00,123.21,123.24,123.17,123.21,3405.0,113.7251,113.7527,113.6881,113.7251,3405.0
2017-10-18 15:45:00,123.23,123.25,123.11,123.12,3550.0,113.7435,113.762,113.6328,113.642,3550.0
2017-10-18 15:50:00,123.11,123.11,122.74,122.74,24587.0,113.6328,113.6328,113.2912,113.2912,24587.0
2017-10-18 15:55:00,122.79,122.79,122.59,122.59,27623.0,113.3374,113.3374,113.1528,113.1528,27623.0
2017-10-19 09:30:00,122.04,122.47,121.87,122.34,6236.0,112.6451,113.042,112.4882,112.922,6236.0
2017-10-19 09:35:00,121.91,121.91,121.6,121.6,1234.0,112.5251,112.5251,112.239,112.239,1234.0
2017-10-19 09:40:00,121.73,121.74,121.73,121.73,100.0,112.359,112.3682,112.359,112.359,100.0
2017-10-19 09:45:00,121.82,121.82,121.65,121.66,300.0,112.4421,112.4421,112.2851,112.2944,300.0
2017-10-19 09:50:00,121.61,121.76,121.61,121.7,800.0,112.2482,112.3867,112.2482,112.3313,800.0
2017-10-19 09:55:00,121.77,121.77,121.61,121.67,3572.0,112.3959,112.3959,112.2482,112.3036,3572.0
2017-10-19 10:00:00,121.73,121.75,121.3,121.3,3700.0,112.359,112.3774,111.9621,111.9621,3700.0
2017-10-19 10:05:00,121.36,121.42,121.3,121.36,3195.0,112.0175,112.0729,111.9621,112.0175,3195.0
2017-10-19 10:10:00,121.24,121.51,121.23,121.51,1800.0,111.9067,112.1559,111.8975,112.1559,1800.0
2017-10-19 10:15:00,121.57,121.57,121.53,121.54,200.0,112.2113,112.2113,112.1744,112.1836,200.0
2017-10-19 10:20:00,121.54,121.54,121.54,121.54,0.0,112.1836,112.1836,112.1836,112.1836,0.0
2017-10-19 10:25:00,121.58,121.58,121.2,121.32,4474.0,112.2205,112.2205,111.8698,111.9805,4474.0
2017-10-19 10:30:00,121.33,121.43,121.26,121.26,2000.0,111.9898,112.0821,111.9252,111.9252,2000.0
2017-10-19 10:35:00,121.37,121.37,121.37,121.37,100.0,112.0267,112.0267,112.0267,112.0267,100.0
2017-10-19 10:40:00,121.43,121.53,121.43,121.5,2400.0,112.0821,112.1744,112.0821,112.1467,2400.0
2017-10-19 10:45:00,121.58,121.6,121.53,121.6,400.0,112.2205,112.239,112.1744,112.239,400.0
2017-10-19 10:50:00,121.6,121.91,121.49,121.9,14537.0,112.239,112.5251,112.1375,112.5159,14537.0
2017-10-19 10:55:00,121.94,121.96,121.9,121.92,1000.0,112.5528,112.5713,112.5159,112.5344,1000.0
2017-10-19 11:00:00,121.94,122.01,121.94,121.99,19400.0,112.5528,112.6174,112.5528,112.599,19400.0
2017-10-19 11:05:00,121.99,122.03,121.96,122.0,1700.0,112.599,112.6359,112.5713,112.6082,1700.0
2017-10-19 11:10:00,121.99,122.37,121.99,122.21,7302.0,112.599,112.9497,112.599,112.802,7302.0
2017-10-19 11:15:00,122.29,122.29,122.07,122.29,5100.0,112.8759,112.8759,112.6728,112.8759,5100.0
2017-10-19 11:20:00,122.11,122.25,122.1,122.18,1853.0,112.7097,112.839,112.7005,112.7743,1853.0
2017-10-19 11:25:00,122.22,122.3,122.2,122.3,1700.0,112.8113,112.8851,112.7928,112.8851,1700.0
2017-10-19 11:30:00,122.32,122.33,122.28,122.28,3950.0,112.9036,112.9128,112.8666,112.8666,3950.0
2017-10-19 11:35:00,122.33,122.33,122.02,122.03,5641.0,112.9128,112.9128,112.6267,112.6359,5641.0
2017-10-19 11:40:00,122.11,122.2,122.06,122.09,4300.0,112.7097,112.7928,112.6636,112.6913,4300.0
2017-10-19 11:45:00,122.09,122.18,122.08,122.09,2900.0,112.6913,112.7743,112.682,112.6913,2900.0
2017-10-19 11:50:00,122.09,122.09,122.08,122.09,464.0,112.6913,112.6913,112.682,112.6913,464.0
2017-10-19 11:55:00,122.08,122.1,121.93,121.94,1300.0,112.682,112.7005,112.5436,112.5528,1300.0
2017-10-19 12:00:00,121.98,122.03,121.96,122.03,600.0,112.5897,112.6359,112.5713,112.6359,600.0
2017-10-19 12:05:00,122.04,122.05,121.98,121.99,700.0,112.6451,112.6544,112.5897,112.599,700.0
2017-10-19 12:10:00,122.05,122.13,122.04,122.13,700.0,112.6544,112.7282,112.6451,112.7282,700.0
2017-10-19 12:15:00,122.11,122.11,122.08,122.09,1015.0,112.7097,112.7097,112.682,112.6913,1015.0
2017-10-19 12:20:00,122.11,122.11,122.05,122.05,300.0,112.7097,112.7097,112.6544,112.6544,300.0
2017-10-19 12:25:00,122.12,122.12,122.12,122.12,100.0,112.719,112.719,112.719,112.719,100.0
2017-10-19 12:30:00,122.1,122.14,122.06,122.07,1416.0,112.7005,112.7374,112.6636,112.6728,1416.0
2017-10-19 12:35:00,122.12,122.12,122.12,122.12,100.0,112.719,112.719,112.719,112.719,100.0
2017-10-19 12:40:00,122.06,122.06,122.06,122.06,200.0,112.6636,112.6636,112.6636,112.6636,200.0
2017-10-19 12:45:00,122.12,122.18,122.1,122.18,2700.0,112.719,112.7743,112.7005,112.7743,2700.0
2017-10-19 12:50:00,122.14,122.14,122.12,122.14,600.0,112.7374,112.7374,112.719,112.7374,600.0
2017-10-19 12:55:00,122.09,122.1,121.99,121.99,1401.0,112.6913,112.7005,112.599,112.599,1401.0
2017-10-19 13:00:00,121.89,122.0,121.89,121.99,1000.0,112.5067,112.6082,112.5067,112.599,1000.0
2017-10-19 13:05:00,121.96,121.96,121.96,121.96,300.0,112.5713,112.5713,112.5713,112.5713,300.0
2017-10-19 13:10:00,122.0,122.0,121.84,121.86,1300.0,112.6082,112.6082,112.4605,112.479,1300.0
2017-10-19 13:15:00,121.89,121.94,121.89,121.91,1498.0,112.5067,112.5528,112.5067,112.5251,1498.0
2017-10-19 13:20:00,121.94,121.95,121.91,121.94,1700.0,112.5528,112.5621,112.5251,112.5528,1700.0
2017-10-19 13:25:00,121.99,122.06,121.95,122.04,1644.0,112.599,112.6636,112.5621,112.6451,1644.0
2017-10-19 13:30:00,121.99,122.01,121.88,121.9,2571.0,112.599,112.6174,112.4974,112.5159,2571.0
2017-10-19 13:35:00,121.9,121.9,121.9,121.9,0.0,112.5159,112.5159,112.5159,112.5159,0.0
2017-10-19 13:40:00,121.94,121.94,121.9,121.9,400.0,112.5528,112.5528,112.5159,112.5159,400.0
2017-10-19 13:45:00,121.97,121.98,121.95,121.98,500.0,112.5805,112.5897,112.5621,112.5897,500.0
2017-10-19 13:50:00,121.96,122.02,121.93,121.99,1699.0,112.5713,112.6267,112.5436,112.599,1699.0
2017-10-19 13:55:00,122.01,122.02,121.95,121.99,500.0,112.6174,112.6267,112.5621,112.599,500.0
2017-10-19 14:00:00,122.02,122.07,122.0,122.05,1400.0,112.6267,112.6728,112.6082,112.6544,1400.0
2017-10-19 14:05:00,122.03,122.06,121.96,122.04,6513.0,112.6359,112.6636,112.5713,112.6451,6513.0
2017-10-19 14:10:00,122.06,122.09,121.89,122.01,3356.0,112.6636,112.6913,112.5067,112.6174,3356.0
2017-10-19 14:15:00,122.02,122.05,121.99,122.02,1486.0,112.6267,112.6544,112.599,112.6267,1486.0
2017-10-19 14:20:00,121.99,121.99,121.9,121.9,1435.0,112.599,112.599,112.5159,112.5159,1435.0
2017-10-19 14:25:00,122.0,122.01,121.96,121.97,1900.0,112.6082,112.6174,112.5713,112.5805,1900.0
2017-10-19 14:30:00,122.01,122.01,121.92,121.92,1201.0,112.6174,112.6174,112.5344,112.5344,1201.0
2017-10-19 14:35:00,121.96,122.01,121.92,121.92,402.0,112.5713,112.6174,112.5344,112.5344,402.0
2017-10-19 14:40:00,121.95,122.03,121.94,122.03,2135.0,112.5621,112.6359,112.5528,112.6359,2135.0
2017-10-19 14:45:00,122.03,122.06,122.0,122.05,800.0,112.6359,112.6636,112.6082,112.6544,800.0
2017-10-19 14:50:00,122.02,122.06,122.0,122.02,3375.0,112.6267,112.6636,112.6082,112.6267,3375.0
2017-10-19 14:55:00,121.98,122.0,121.94,121.94,500.0,112.5897,112.6082,112.5528,112.5528,500.0
2017-10-19 15:00:00,121.95,122.04,121.95,121.96,2774.0,112.5621,112.6451,112.5621,112.5713,2774.0
2017-10-19 15:05:00,121.97,121.98,121.9,121.97,900.0,112.5805,112.5897,112.5159,112.5805,900.0
2017-10-19 15:10:00,121.98,121.99,121.92,121.96,810.0,112.5897,112.599,112.5344,112.5713,810.0
2017-10-19 15:15:00,121.97,122.07,121.93,122.02,4846.0,112.5805,112.6728,112.5436,112.6267,4846.0
2017-10-19 15:20:00,122.02,122.08,121.97,121.97,4269.0,112.6267,112.682,112.5805,112.5805,4269.0
2017-10-19 15:25:00,122.06,122.06,121.88,121.88,2600.0,112.6636,112.6636,112.4974,112.4974,2600.0
2017-10-19 15:30:00,121.87,122.02,121.87,122.02,3373.0,112.4882,112.6267,112.4882,112.6267,3373.0
2017-10-19 15:35:00,122.04,122.04,121.93,121.94,7400.0,112.6451,112.6451,112.5436,112.5528,7400.0
2017-10-19 15:40:00,121.92,121.99,121.9,121.99,2523.0,112.5344,112.599,112.5159,112.599,2523.0
2017-10-19 15:45:00,122.03,122.25,122.02,122.25,6890.0,112.6359,112.839,112.6267,112.839,6890.0
2017-10-19 15:50:00,122.23,122.27,122.22,122.26,5824.0,112.8205,112.8574,112.8113,112.8482,5824.0
2017-10-19 15:55:00,122.24,122.32,122.04,122.08,39810.0,112.8297,112.9036,112.6451,112.682,39810.0
2017-10-20 09:30:00,123.0,123.39,122.7,122.74,4763.0,113.5312,113.8912,113.2543,113.2912,4763.0
2017-10-20 09:35:00,122.78,122.78,122.13,122.13,700.0,113.3282,113.3282,112.7282,112.7282,700.0
2017-10-20 09:40:00,122.28,122.28,122.28,122.28,100.0,112.8666,112.8666,112.8666,112.8666,100.0
2017-10-20 09:45:00,122.6,122.82,122.6,122.82,600.0,113.162,113.3651,113.162,113.3651,600.0
2017-10-20 09:50:00,122.94,123.07,122.89,123.07,1142.0,113.4758,113.5958,113.4297,113.5958,1142.0
2017-10-20 09:55:00,122.96,123.08,122.93,122.97,2701.0,113.4943,113.6051,113.4666,113.5035,2701.0
2017-10-20 10:00:00,122.76,122.87,122.76,122.87,500.0,113.3097,113.4112,113.3097,113.4112,500.0
2017-10-20 10:05:00,122.7,122.78,122.62,122.7,1000.0,113.2543,113.3282,113.1805,113.2543,1000.0
2017-10-20 10:10:00,122.72,122.76,122.66,122.75,1300.0,113.2728,113.3097,113.2174,113.3005,1300.0
2017-10-20 10:15:00,122.66,122.67,122.57,122.62,1100.0,113.2174,113.2266,113.1343,113.1805,1100.0
2017-10-20 10:20:00,122.61,122.66,122.61,122.64,600.0,113.1712,113.2174,113.1712,113.1989,600.0
2017-10-20 10:25:00,122.65,122.65,122.56,122.58,600.0,113.2082,113.2082,113.1251,113.1436,600.0
2017-10-20 10:30:00,122.58,122.63,122.54,122.61,1100.0,113.1436,113.1897,113.1066,113.1712,1100.0
2017-10-20 10:35:00,122.57,122.74,122.56,122.56,2865.0,113.1343,113.2912,113.1251,113.1251,2865.0
2017-10-20 10:40:00,122.68,122.71,122.58,122.66,1700.0,113.2359,113.2635,113.1436,113.2174,1700.0
2017-10-20 10:45:00,122.62,122.69,122.58,122.69,1184.0,113.1805,113.2451,113.1436,113.2451,1184.0
2017-10-20 10:50:00,122.58,122.6,122.58,122.6,549.0,113.1436,113.162,113.1436,113.162,549.0
2017-10-20 10:55:00,122.59,122.64,122.59,122.61,1300.0,113.1528,113.1989,113.1528,113.1712,1300.0
2017-10-20 11:00:00,122.61,122.67,122.61,122.67,2500.0,113.1712,113.2266,113.1712,113.2266,2500.0
2017-10-20 11:05:00,122.66,122.67,122.57,122.61,600.0,113.2174,113.2266,113.1343,113.1712,600.0
2017-10-20 11:10:00,122.6,122.65,122.58,122.58,6586.0,113.162,113.2082,113.1436,113.1436,6586.0
2017-10-20 11:15:00,122.55,122.64,122.55,122.64,1530.0,113.1159,113.1989,113.1159,113.1989,1530.0
2017-10-20 11:20:00,122.55,122.55,122.55,122.55,100.0,113.1159,113.1159,113.1159,113.1159,100.0
2017-10-20 11:25:00,122.63,122.69,122.61,122.68,600.0,113.1897,113.2451,113.1712,113.2359,600.0
2017-10-20 11:30:00,122.65,122.65,122.37,122.37,4232.0,113.2082,113.2082,112.9497,112.9497,4232.0
2017-10-20 11:35:00,122.38,122.38,122.05,122.05,1000.0,112.9589,112.9589,112.6544,112.6544,1000.0
2017-10-20 11:40:00,122.06,122.41,122.06,122.32,2131.0,112.6636,112.9866,112.6636,112.9036,2131.0
2017-10-20 11:45:00,122.32,122.44,122.32,122.4,1300.0,112.9036,113.0143,112.9036,112.9774,1300.0
2017-10-20 11:50:00,122.4,122.4,122.01,122.01,5155.0,112.9774,112.9774,112.6174,112.6174,5155.0
2017-10-20 11:55:00,122.03,122.11,122.0,122.0,2273.0,112.6359,112.7097,112.6082,112.6082,2273.0
2017-10-20 12:00:00,121.91,122.06,121.91,121.94,700.0,112.5251,112.6636,112.5251,112.5528,700.0
2017-10-20 12:05:00,121.93,122.01,121.92,121.94,900.0,112.5436,112.6174,112.5344,112.5528,900.0
2017-10-20 12:10:00,121.95,121.97,121.9,121.97,1100.0,112.5621,112.5805,112.5159,112.5805,1100.0
2017-10-20 12:15:00,121.97,122.06,121.95,122.0,2200.0,112.5805,112.6636,112.5621,112.6082,2200.0
2017-10-20 12:20:00,121.98,122.04,121.93,122.04,1404.0,112.5897,112.6451,112.5436,112.6451,1404.0
2017-10-20 12:25:00,122.02,122.15,122.01,122.13,2300.0,112.6267,112.7467,112.6174,112.7282,2300.0
2017-10-20 12:30:00,122.09,122.15,122.04,122.09,1730.0,112.6913,112.7467,112.6451,112.6913,1730.0
2017-10-20 12:35:00,122.09,122.09,122.09,122.09,0.0,112.6913,112.6913,112.6913,112.6913,0.0
2017-10-20 12:40:00,122.05,122.15,122.05,122.09,700.0,112.6544,112.7467,112.6544,112.6913,700.0
2017-10-20 12:45:00,122.05,122.14,122.05,122.14,1000.0,112.6544,112.7374,112.6544,112.7374,1000.0
2017-10-20 12:50:00,122.11,122.26,122.07,122.26,1697.0,112.7097,112.8482,112.6728,112.8482,1697.0
2017-10-20 12:55:00,122.26,122.38,122.25,122.38,2539.0,112.8482,112.9589,112.839,112.9589,2539.0
2017-10-20 13:00:00,122.34,122.36,122.18,122.29,2522.0,112.922,112.9405,112.7743,112.8759,2522.0
2017-10-20 13:05:00,122.22,122.22,122.21,122.21,400.0,112.8113,112.8113,112.802,112.802,400.0
2017-10-20 13:10:00,122.18,122.24,122.18,122.21,300.0,112.7743,112.8297,112.7743,112.802,300.0
2017-10-20 13:15:00,122.23,122.28,122.23,122.25,300.0,112.8205,112.8666,112.8205,112.839,300.0
2017-10-20 13:20:00,122.3,122.39,122.2,122.2,1422.0,112.8851,112.9682,112.7928,112.7928,1422.0
2017-10-20 13:25:00,122.3,122.3,122.3,122.3,100.0,112.8851,112.8851,112.8851,112.8851,100.0
2017-10-20 13:30:00,122.31,122.45,122.26,122.37,1796.0,112.8943,113.0236,112.8482,112.9497,1796.0
2017-10-20 13:35:00,122.36,122.36,122.28,122.28,600.0,112.9405,112.9405,112.8666,112.8666,600.0
2017-10-20 13:40:00,122.37,122.37,122.29,122.3,600.0,112.9497,112.9497,112.8759,112.8851,600.0
2017-10-20 13:45:00,122.31,122.42,122.31,122.42,720.0,112.8943,112.9959,112.8943,112.9959,720.0
2017-10-20 13:50:00,122.45,122.45,122.26,122.28,1600.0,113.0236,113.0236,112.8482,112.8666,1600.0
2017-10-20 13:55:00,122.26,122.29,122.22,122.24,1161.0,112.8482,112.8759,112.8113,112.8297,1161.0
2017-10-20 14:00:00,122.26,122.35,122.26,122.35,549.0,112.8482,112.9313,112.8482,112.9313,549.0
2017-10-20 14:05:00,122.41,122.41,122.36,122.37,300.0,112.9866,112.9866,112.9405,112.9497,300.0
2017-10-20 14:10:00,122.46,122.46,122.28,122.37,3253.0,113.0328,113.0328,112.8666,112.9497,3253.0
2017-10-20 14:15:00,122.35,122.42,122.3,122.38,2308.0,112.9313,112.9959,112.8851,112.9589,2308.0
2017-10-20 14:20:00,122.31,122.39,122.31,122.39,700.0,112.8943,112.9682,112.8943,112.9682,700.0
2017-10-20 14:25:00,122.4,122.48,122.4,122.42,2191.0,112.9774,113.0513,112.9774,112.9959,2191.0
2017-10-20 14:30:00,122.39,122.42,122.39,122.42,600.0,112.9682,112.9959,112.9682,112.9959,600.0
2017-10-20 14:35:00,122.37,122.37,122.28,122.28,900.0,112.9497,112.9497,112.8666,112.8666,900.0
2017-10-20 14:40:00,122.28,122.29,122.19,122.19,1000.0,112.8666,112.8759,112.7836,112.7836,1000.0
2017-10-20 14:45:00,122.25,122.26,122.18,122.24,1600.0,112.839,112.8482,112.7743,112.8297,1600.0
2017-10-20 14:50:00,122.17,122.17,121.85,121.87,3650.0,112.7651,112.7651,112.4697,112.4882,3650.0
2017-10-20 14:55:00,122.0,122.15,122.0,122.06,2012.0,112.6082,112.7467,112.6082,112.6636,2012.0
2017-10-20 15:00:00,122.07,122.18,122.07,122.18,2300.0,112.6728,112.7743,112.6728,112.7743,2300.0
2017-10-20 15:05:00,122.1,122.16,121.96,122.14,2700.0,112.7005,112.7559,112.5713,112.7374,2700.0
2017-10-20 15:10:00,122.08,122.16,122.08,122.14,1607.0,112.682,112.7559,112.682,112.7374,1607.0
2017-10-20 15:15:00,122.15,122.29,122.15,122.28,1629.0,112.7467,112.8759,112.7467,112.8666,1629.0
2017-10-20 15:20:00,122.22,122.22,122.16,122.18,2000.0,112.8113,112.8113,112.7559,112.7743,2000.0
2017-10-20 15:25:00,122.14,122.18,122.11,122.11,600.0,112.7374,112.7743,112.7097,112.7097,600.0
2017-10-20 15:30:00,122.12,122.22,122.12,122.15,3900.0,112.719,112.8113,112.719,112.7467,3900.0
2017-10-20 15:35:00,122.12,122.23,122.12,122.15,2700.0,112.719,112.8205,112.719,112.7467,2700.0
2017-10-20 15:40:00,122.14,122.27,122.14,122.15,6027.0,112.7374,112.8574,112.7374,112.7467,6027.0
2017-10-20 15:45:00,122.25,122.27,122.1,122.14,8200.0,112.839,112.8574,112.7005,112.7374,8200.0
2017-10-20 15:50:00,122.1,122.17,122.09,122.17,11177.0,112.7005,112.7651,112.6913,112.7651,11177.0
2017-10-20 15:55:00,122.17,122.18,121.92,122.01,32223.0,112.7651,112.7743,112.5344,112.6174,32223.0
2017-10-23 09:30:00,122.66,122.74,122.48,122.48,3561.0,113.2174,113.2912,113.0513,113.0513,3561.0
2017-10-23 09:35:00,122.48,122.48,122.48,122.48,0.0,113.0513,113.0513,113.0513,113.0513,0.0
2017-10-23 09:40:00,122.29,122.37,122.23,122.33,600.0,112.8759,112.9497,112.8205,112.9128,600.0
2017-10-23 09:45:00,122.31,122.31,122.15,122.15,300.0,112.8943,112.8943,112.7467,112.7467,300.0
2017-10-23 09:50:00,122.1,122.12,121.93,121.97,2200.0,112.7005,112.719,112.5436,112.5805,2200.0
2017-10-23 09:55:00,121.91,121.91,121.75,121.87,901.0,112.5251,112.5251,112.3774,112.4882,901.0
2017-10-23 10:00:00,121.88,122.0,121.81,121.99,2360.0,112.4974,112.6082,112.4328,112.599,2360.0
2017-10-23 10:05:00,121.98,121.98,121.83,121.95,1680.0,112.5897,112.5897,112.4513,112.5621,1680.0
2017-10-23 10:10:00,121.95,122.03,121.93,121.93,3200.0,112.5621,112.6359,112.5436,112.5436,3200.0
2017-10-23 10:15:00,121.92,121.92,121.77,121.77,200.0,112.5344,112.5344,112.3959,112.3959,200.0
2017-10-23 10:20:00,121.83,121.83,121.83,121.83,300.0,112.4513,112.4513,112.4513,112.4513,300.0
2017-10-23 10:25:00,121.92,121.96,121.91,121.91,1100.0,112.5344,112.5713,112.5251,112.5251,1100.0
2017-10-23 10:30:00,121.9,122.03,121.9,122.02,6698.0,112.5159,112.6359,112.5159,112.6267,6698.0
2017-10-23 10:35:00,121.99,122.06,121.85,122.01,7100.0,112.599,112.6636,112.4697,112.6174,7100.0
2017-10-23 10:40:00,122.04,122.04,121.9,121.91,3998.0,112.6451,112.6451,112.5159,112.5251,3998.0
2017-10-23 10:45:00,121.98,122.0,121.89,121.93,1300.0,112.5897,112.6082,112.5067,112.5436,1300.0
2017-10-23 10:50:00,121.93,122.04,121.93,122.04,2250.0,112.5436,112.6451,112.5436,112.6451,2250.0
2017-10-23 10:55:00,122.08,122.08,121.89,121.89,3247.0,112.682,112.682,112.5067,112.5067,3247.0
2017-10-23 11:00:00,121.9,121.99,121.9,121.99,2201.0,112.5159,112.599,112.5159,112.599,2201.0
2017-10-23 11:05:00,121.98,122.01,121.9,121.98,8221.0,112.5897,112.6174,112.5159,112.5897,8221.0
2017-10-23 11:10:00,121.98,122.01,121.83,121.91,5269.0,112.5897,112.6174,112.4513,112.5251,5269.0
2017-10-23 11:15:00,121.94,122.03,121.92,121.92,7105.0,112.5528,112.6359,112.5344,112.5344,7105.0
2017-10-23 11:20:00,121.95,121.96,121.93,121.96,1200.0,112.5621,112.5713,112.5436,112.5713,1200.0
2017-10-23 11:25:00,121.95,121.98,121.91,121.94,2783.0,112.5621,112.5897,112.5251,112.5528,2783.0
2017-10-23 11:30:00,121.97,121.97,121.92,121.95,1400.0,112.5805,112.5805,112.5344,112.5621,1400.0
2017-10-23 11:35:00,121.94,121.96,121.91,121.91,2179.0,112.5528,112.5713,112.5251,112.5251,2179.0
2017-10-23 11:40:00,121.95,121.96,121.9,121.94,2403.0,112.5621,112.5713,112.5159,112.5528,2403.0
2017-10-23 11:45:00,121.95,121.95,121.78,121.78,2501.0,112.5621,112.5621,112.4051,112.4051,2501.0
2017-10-23 11:50:00,121.78,121.85,121.78,121.78,3600.0,112.4051,112.4697,112.4051,112.4051,3600.0
2017-10-23 11:55:00,121.78,121.83,121.7,121.83,3576.0,112.4051,112.4513,112.3313,112.4513,3576.0
2017-10-23 12:00:00,121.83,121.89,121.83,121.86,2198.0,112.4513,112.5067,112.4513,112.479,2198.0
2017-10-23 12:05:00,121.8,121.84,121.8,121.81,3250.0,112.4236,112.4605,112.4236,112.4328,3250.0
2017-10-23 12:10:00,121.79,121.83,121.79,121.83,1400.0,112.4144,112.4513,112.4144,112.4513,1400.0
2017-10-23 12:15:00,121.84,121.87,121.8,121.83,1000.0,112.4605,112.4882,112.4236,112.4513,1000.0
2017-10-23 12:20:00,121.87,121.87,121.8,121.83,2636.0,112.4882,112.4882,112.4236,112.4513,2636.0
2017-10-23 12:25:00,121.84,121.86,121.79,121.8,1699.0,112.4605,112.479,112.4144,112.4236,1699.0
2017-10-23 12:30:00,121.85,121.87,121.82,121.85,600.0,112.4697,112.4882,112.4421,112.4697,600.0
2017-10-23 12:35:00,121.86,121.86,121.76,121.8,3700.0,112.479,112.479,112.3867,112.4236,3700.0
2017-10-23 12:40:00,121.79,121.85,121.73,121.77,2335.0,112.4144,112.4697,112.359,112.3959,2335.0
2017-10-23 12:45:00,121.8,121.84,121.8,121.84,1265.0,112.4236,112.4605,112.4236,112.4605,1265.0
2017-10-23 12:50:00,121.81,121.87,121.81,121.86,1700.0,112.4328,112.4882,112.4328,112.479,1700.0
2017-10-23 12:55:00,121.89,121.9,121.78,121.84,10536.0,112.5067,112.5159,112.4051,112.4605,10536.0
2017-10-23 13:00:00,121.84,121.85,121.78,121.79,4418.0,112.4605,112.4697,112.4051,112.4144,4418.0
2017-10-23 13:05:00,121.79,121.86,121.77,121.84,2900.0,112.4144,112.479,112.3959,112.4605,2900.0
2017-10-23 13:10:00,121.82,121.84,121.77,121.83,2300.0,112.4421,112.4605,112.3959,112.4513,2300.0
2017-10-23 13:15:00,121.82,121.95,121.8,121.95,6255.0,112.4421,112.5621,112.4236,112.5621,6255.0
2017-10-23 13:20:00,121.96,122.07,121.9,121.97,6086.0,112.5713,112.6728,112.5159,112.5805,6086.0
2017-10-23 13:25:00,122.04,122.09,121.9,122.08,4064.0,112.6451,112.6913,112.5159,112.682,4064.0
2017-10-23 13:30:00,122.03,122.03,121.9,121.9,1200.0,112.6359,112.6359,112.5159,112.5159,1200.0
2017-10-23 13:35:00,121.88,122.0,121.88,122.0,5200.0,112.4974,112.6082,112.4974,112.6082,5200.0
2017-10-23 13:40:00,122.0,122.0,121.9,121.9,1050.0,112.6082,112.6082,112.5159,112.5159,1050.0
2017-10-23 13:45:00,121.95,121.96,121.9,121.95,2500.0,112.5621,112.5713,112.5159,112.5621,2500.0
2017-10-23 13:50:00,121.9,122.03,121.9,122.02,3500.0,112.5159,112.6359,112.5159,112.6267,3500.0
2017-10-23 13:55:00,122.03,122.05,121.98,121.99,1522.0,112.6359,112.6544,112.5897,112.599,1522.0
2017-10-23 14:00:00,122.0,122.02,121.99,122.01,4000.0,112.6082,112.6267,112.599,112.6174,4000.0
2017-10-23 14:05:00,122.04,122.04,121.99,122.02,2682.0,112.6451,112.6451,112.599,112.6267,2682.0
2017-10-23 14:10:00,122.04,122.04,121.98,122.03,700.0,112.6451,112.6451,112.5897,112.6359,700.0
2017-10-23 14:15:00,122.02,122.04,121.95,122.03,1850.0,112.6267,112.6451,112.5621,112.6359,1850.0
2017-10-23 14:20:00,122.0,122.02,121.99,122.0,700.0,112.6082,112.6267,112.599,112.6082,700.0
2017-10-23 14:25:00,122.0,122.03,121.99,122.0,1700.0,112.6082,112.6359,112.599,112.6082,1700.0
2017-10-23 14:30:00,122.0,122.0,121.93,121.93,2000.0,112.6082,112.6082,112.5436,112.5436,2000.0
2017-10-23 14:35:00,121.97,122.0,121.97,121.98,400.0,112.5805,112.6082,112.5805,112.5897,400.0
2017-10-23 14:40:00,121.98,121.98,121.94,121.95,1500.0,112.5897,112.5897,112.5528,112.5621,1500.0
2017-10-23 14:45:00,121.97,121.97,121.92,121.92,200.0,112.5805,112.5805,112.5344,112.5344,200.0
2017-10-23 14:50:00,121.95,122.01,121.95,121.98,2600.0,112.5621,112.6174,112.5621,112.5897,2600.0
2017-10-23 14:55:00,121.97,122.0,121.96,121.96,3700.0,112.5805,112.6082,112.5713,112.5713,3700.0
2017-10-23 15:00:00,121.98,122.0,121.96,121.98,1000.0,112.5897,112.6082,112.5713,112.5897,1000.0
2017-10-23 15:05:00,121.98,121.99,121.93,121.93,1167.0,112.5897,112.599,112.5436,112.5436,1167.0
2017-10-23 15:10:00,121.94,121.98,121.93,121.96,2100.0,112.5528,112.5897,112.5436,112.5713,2100.0
2017-10-23 15:15:00,121.93,121.94,121.88,121.91,3929.0,112.5436,112.5528,112.4974,112.5251,3929.0
2017-10-23 15:20:00,121.88,121.93,121.86,121.92,2400.0,112.4974,112.5436,112.479,112.5344,2400.0
2017-10-23 15:25:00,121.93,121.96,121.82,121.9,2461.0,112.5436,112.5713,112.4421,112.5159,2461.0
2017-10-23 15:30:00,121.92,121.92,121.66,121.73,8592.0,112.5344,112.5344,112.2944,112.359,8592.0
2017-10-23 15:35:00,121.73,121.91,121.69,121.75,6615.0,112.359,112.5251,112.3221,112.3774,6615.0
2017-10-23 15:40:00,121.77,121.79,121.71,121.71,2500.0,112.3959,112.4144,112.3405,112.3405,2500.0
2017-10-23 15:45:00,121.76,121.79,121.71,121.72,8729.0,112.3867,112.4144,112.3405,112.3498,8729.0
2017-10-23 15:50:00,121.71,121.72,121.62,121.64,7411.0,112.3405,112.3498,112.2575,112.2759,7411.0
2017-10-23 15:55:00,121.65,121.8,121.58,121.68,22886.0,112.2851,112.4236,112.2205,112.3128,22886.0
2017-10-24 09:30:00,122.16,122.16,121.77,121.77,20462.0,112.7559,112.7559,112.3959,112.3959,20462.0
2017-10-24 09:35:00,121.58,121.85,121.54,121.61,18823.0,112.2205,112.4697,112.1836,112.2482,18823.0
2017-10-24 09:40:00,121.56,121.56,121.23,121.41,2500.0,112.2021,112.2021,111.8975,112.0636,2500.0
2017-10-24 09:45:00,121.59,121.74,121.21,121.21,2300.0,112.2298,112.3682,111.879,111.879,2300.0
2017-10-24 09:50:00,121.34,121.35,120.76,120.85,5172.0,111.999,112.0082,111.4637,111.5467,5172.0
2017-10-24 09:55:00,120.94,120.94,120.78,120.8,700.0,111.6298,111.6298,111.4821,111.5006,700.0
2017-10-24 10:00:00,120.81,121.04,120.79,121.02,4088.0,111.5098,111.7221,111.4913,111.7036,4088.0
2017-10-24 10:05:00,120.99,121.18,120.96,121.18,2900.0,111.676,111.8513,111.6483,111.8513,2900.0
2017-10-24 10:10:00,121.15,121.45,121.15,121.31,3800.0,111.8236,112.1005,111.8236,111.9713,3800.0
2017-10-24 10:15:00,121.3,121.48,121.23,121.44,3403.0,111.9621,112.1282,111.8975,112.0913,3403.0
2017-10-24 10:20:00,121.43,121.47,121.25,121.29,1846.0,112.0821,112.119,111.9159,111.9529,1846.0
2017-10-24 10:25:00,121.26,121.29,121.25,121.28,700.0,111.9252,111.9529,111.9159,111.9436,700.0
2017-10-24 10:30:00,121.23,121.3,121.01,121.3,3700.0,111.8975,111.9621,111.6944,111.9621,3700.0
2017-10-24 10:35:00,121.25,121.29,121.21,121.29,1500.0,111.9159,111.9529,111.879,111.9529,1500.0
2017-10-24 10:40:00,121.24,121.39,121.21,121.38,2608.0,111.9067,112.0452,111.879,112.0359,2608.0
2017-10-24 10:45:00,121.39,121.39,121.25,121.25,1100.0,112.0452,112.0452,111.9159,111.9159,1100.0
2017-10-24 10:50:00,121.18,121.25,121.16,121.16,1200.0,111.8513,111.9159,111.8329,111.8329,1200.0
2017-10-24 10:55:00,121.2,121.23,121.03,121.13,2622.0,111.8698,111.8975,111.7129,111.8052,2622.0
2017-10-24 11:00:00,121.05,121.05,121.03,121.05,600.0,111.7313,111.7313,111.7129,111.7313,600.0
2017-10-24 11:05:00,121.03,121.09,121.0,121.09,4700.0,111.7129,111.7683,111.6852,111.7683,4700.0
2017-10-24 11:10:00,121.07,121.07,121.03,121.03,1500.0,111.7498,111.7498,111.7129,111.7129,1500.0
2017-10-24 11:15:00,121.05,121.05,121.0,121.04,2036.0,111.7313,111.7313,111.6852,111.7221,2036.0
2017-10-24 11:20:00,121.06,121.11,120.98,121.11,2997.0,111.7406,111.7867,111.6667,111.7867,2997.0
2017-10-24 11:25:00,121.01,121.12,121.01,121.05,1400.0,111.6944,111.7959,111.6944,111.7313,1400.0
2017-10-24 11:30:00,121.12,121.12,121.08,121.11,300.0,111.7959,111.7959,111.759,111.7867,300.0
2017-10-24 11:35:00,121.06,121.1,121.06,121.06,1000.0,111.7406,111.7775,111.7406,111.7406,1000.0
2017-10-24 11:40:00,121.06,121.1,121.01,121.07,3611.0,111.7406,111.7775,111.6944,111.7498,3611.0
2017-10-24 11:45:00,121.05,121.09,120.98,120.98,2248.0,111.7313,111.7683,111.6667,111.6667,2248.0
2017-10-24 11:50:00,121.0,121.11,120.96,121.01,4599.0,111.6852,111.7867,111.6483,111.6944,4599.0
2017-10-24 11:55:00,121.03,121.03,120.52,120.52,8027.0,111.7129,111.7129,111.2421,111.2421,8027.0
2017-10-24 12:00:00,120.53,120.7,120.53,120.7,1497.0,111.2514,111.4083,111.2514,111.4083,1497.0
2017-10-24 12:05:00,120.75,120.85,120.71,120.78,6300.0,111.4544,111.5467,111.4175,111.4821,6300.0
2017-10-24 12:10:00,120.8,120.81,120.72,120.72,2163.0,111.5006,111.5098,111.4267,111.4267,2163.0
2017-10-24 12:15:00,120.7,120.7,120.61,120.69,1100.0,111.4083,111.4083,111.3252,111.399,1100.0
2017-10-24 12:20:00,120.7,120.8,120.7,120.79,6773.0,111.4083,111.5006,111.4083,111.4913,6773.0
2017-10-24 12:25:00,120.76,120.79,120.75,120.77,1216.0,111.4637,111.4913,111.4544,111.4729,1216.0
2017-10-24 12:30:00,120.77,120.79,120.76,120.78,4696.0,111.4729,111.4913,111.4637,111.4821,4696.0
2017-10-24 12:35:00,120.79,120.92,120.78,120.82,10168.0,111.4913,111.6113,111.4821,111.519,10168.0
2017-10-24 12:40:00,120.82,120.83,120.77,120.8,2886.0,111.519,111.5283,111.4729,111.5006,2886.0
2017-10-24 12:45:00,120.8,120.93,120.79,120.82,3200.0,111.5006,111.6206,111.4913,111.519,3200.0
2017-10-24 12:50:00,120.83,120.84,120.76,120.76,1106.0,111.5283,111.5375,111.4637,111.4637,1106.0
2017-10-24 12:55:00,120.8,120.8,120.74,120.74,800.0,111.5006,111.5006,111.4452,111.4452,800.0
2017-10-24 13:00:00,120.75,120.81,120.73,120.75,1948.0,111.4544,111.5098,111.436,111.4544,1948.0
2017-10-24 13:05:00,120.76,120.81,120.73,120.79,1310.0,111.4637,111.5098,111.436,111.4913,1310.0
2017-10-24 13:10:00,120.74,120.8,120.71,120.75,1300.0,111.4452,111.5006,111.4175,111.4544,1300.0
2017-10-24 13:15:00,120.75,120.78,120.71,120.76,1804.0,111.4544,111.4821,111.4175,111.4637,1804.0
2017-10-24 13:20:00,120.68,120.8,120.68,120.75,4300.0,111.3898,111.5006,111.3898,111.4544,4300.0
2017-10-24 13:25:00,120.7,120.79,120.68,120.68,2000.0,111.4083,111.4913,111.3898,111.3898,2000.0
2017-10-24 13:30:00,120.73,120.76,120.68,120.73,900.0,111.436,111.4637,111.3898,111.436,900.0
2017-10-24 13:35:00,120.77,120.8,120.73,120.77,3609.0,111.4729,111.5006,111.436,111.4729,3609.0
2017-10-24 13:40:00,120.78,120.81,120.76,120.81,800.0,111.4821,111.5098,111.4637,111.5098,800.0
2017-10-24 13:45:00,120.77,120.8,120.73,120.79,1220.0,111.4729,111.5006,111.436,111.4913,1220.0
2017-10-24 13:50:00,120.78,120.82,120.73,120.79,900.0,111.4821,111.519,111.436,111.4913,900.0
2017-10-24 13:55:00,120.79,120.82,120.73,120.76,3500.0,111.4913,111.519,111.436,111.4637,3500.0
2017-10-24 14:00:00,120.75,120.78,120.72,120.75,1300.0,111.4544,111.4821,111.4267,111.4544,1300.0
2017-10-24 14:05:00,120.75,120.8,120.75,120.78,1873.0,111.4544,111.5006,111.4544,111.4821,1873.0
2017-10-24 14:10:00,120.78,120.8,120.75,120.77,6600.0,111.4821,111.5006,111.4544,111.4729,6600.0
2017-10-24 14:15:00,120.78,120.79,120.73,120.73,915.0,111.4821,111.4913,111.436,111.436,915.0
2017-10-24 14:20:00,120.74,120.8,120.65,120.65,3502.0,111.4452,111.5006,111.3621,111.3621,3502.0
2017-10-24 14:25:00,120.65,120.71,120.64,120.71,4000.0,111.3621,111.4175,111.3529,111.4175,4000.0
2017-10-24 14:30:00,120.71,120.71,120.63,120.7,3340.0,111.4175,111.4175,111.3437,111.4083,3340.0
2017-10-24 14:35:00,120.72,120.72,120.66,120.66,1020.0,111.4267,111.4267,111.3714,111.3714,1020.0
2017-10-24 14:40:00,120.69,120.69,120.61,120.61,2100.0,111.399,111.399,111.3252,111.3252,2100.0
2017-10-24 14:45:00,120.59,120.65,120.59,120.65,1600.0,111.3067,111.3621,111.3067,111.3621,1600.0
2017-10-24 14:50:00,120.6,120.61,120.55,120.6,2300.0,111.316,111.3252,111.2698,111.316,2300.0
2017-10-24 14:55:00,120.56,120.71,120.56,120.71,1136.0,111.2791,111.4175,111.2791,111.4175,1136.0
2017-10-24 15:00:00,120.71,120.74,120.69,120.69,2789.0,111.4175,111.4452,111.399,111.399,2789.0
2017-10-24 15:05:00,120.71,120.72,120.56,120.66,4009.0,111.4175,111.4267,111.2791,111.3714,4009.0
2017-10-24 15:10:00,120.66,120.74,120.66,120.7,2702.0,111.3714,111.4452,111.3714,111.4083,2702.0
2017-10-24 15:15:00,120.69,120.7,120.66,120.66,2500.0,111.399,111.4083,111.3714,111.3714,2500.0
2017-10-24 15:20:00,120.68,120.7,120.63,120.63,2098.0,111.3898,111.4083,111.3437,111.3437,2098.0
2017-10-24 15:25:00,120.63,120.67,120.54,120.54,1999.0,111.3437,111.3806,111.2606,111.2606,1999.0
2017-10-24 15:30:00,120.55,120.62,120.53,120.58,3600.0,111.2698,111.3344,111.2514,111.2975,3600.0
2017-10-24 15:35:00,120.57,120.59,120.51,120.56,7832.0,111.2883,111.3067,111.2329,111.2791,7832.0
2017-10-24 15:40:00,120.56,120.56,120.47,120.51,5828.0,111.2791,111.2791,111.196,111.2329,5828.0
2017-10-24 15:45:00,120.52,120.54,120.3,120.35,11511.0,111.2421,111.2606,111.0391,111.0852,11511.0
2017-10-24 15:50:00,120.41,120.5,120.33,120.45,15375.0,111.1406,111.2237,111.0668,111.1775,15375.0
2017-10-24 15:55:00,120.45,120.52,120.38,120.46,29322.0,111.1775,111.2421,111.1129,111.1868,29322.0
2017-10-25 09:30:00,120.63,120.82,120.63,120.82,3270.0,111.3437,111.519,111.3437,111.519,3270.0
2017-10-25 09:35:00,120.67,120.76,120.54,120.54,548.0,111.3806,111.4637,111.2606,111.2606,548.0
2017-10-25 09:40:00,120.59,120.67,120.59,120.67,700.0,111.3067,111.3806,111.3067,111.3806,700.0
2017-10-25 09:45:00,120.76,120.76,120.4,120.59,4935.0,111.4637,111.4637,111.1314,111.3067,4935.0
2017-10-25 09:50:00,120.56,120.58,120.25,120.25,3550.0,111.2791,111.2975,110.9929,110.9929,3550.0
2017-10-25 09:55:00,120.29,120.5,120.29,120.36,3100.0,111.0298,111.2237,111.0298,111.0945,3100.0
2017-10-25 10:00:00,120.39,120.69,120.34,120.69,9124.0,111.1221,111.399,111.076,111.399,9124.0
2017-10-25 10:05:00,120.52,120.53,120.19,120.38,3999.0,111.2421,111.2514,110.9375,111.1129,3999.0
2017-10-25 10:10:00,120.39,120.44,120.19,120.19,2938.0,111.1221,111.1683,110.9375,110.9375,2938.0
2017-10-25 10:15:00,120.19,120.32,120.19,120.32,1800.0,110.9375,111.0575,110.9375,111.0575,1800.0
2017-10-25 10:20:00,120.31,120.36,120.26,120.32,2500.0,111.0483,111.0945,111.0022,111.0575,2500.0
2017-10-25 10:25:00,120.39,120.5,120.32,120.4,4198.0,111.1221,111.2237,111.0575,111.1314,4198.0
2017-10-25 10:30:00,120.41,120.41,120.39,120.4,1600.0,111.1406,111.1406,111.1221,111.1314,1600.0
2017-10-25 10:35:00,120.37,120.4,120.26,120.26,1300.0,111.1037,111.1314,111.0022,111.0022,1300.0
2017-10-25 10:40:00,120.18,120.26,120.08,120.11,2800.0,110.9283,111.0022,110.836,110.8637,2800.0
2017-10-25 10:45:00,120.06,120.14,120.04,120.08,900.0,110.8175,110.8914,110.7991,110.836,900.0
2017-10-25 10:50:00,120.05,120.12,119.95,120.02,5020.0,110.8083,110.8729,110.716,110.7806,5020.0
2017-10-25 10:55:00,120.08,120.1,119.86,119.87,6390.0,110.836,110.8545,110.6329,110.6422,6390.0
2017-10-25 11:00:00,119.9,120.0,119.85,119.85,2485.0,110.6699,110.7622,110.6237,110.6237,2485.0
2017-10-25 11:05:00,119.92,119.92,119.65,119.65,2624.0,110.6883,110.6883,110.4391,110.4391,2624.0
2017-10-25 11:10:00,119.59,119.7,119.42,119.56,4166.0,110.3837,110.4853,110.2268,110.356,4166.0
2017-10-25 11:15:00,119.57,119.64,119.48,119.48,1500.0,110.3653,110.4299,110.2822,110.2822,1500.0
2017-10-25 11:20:00,119.45,119.45,119.27,119.27,3642.0,110.2545,110.2545,110.0884,110.0884,3642.0
2017-10-25 11:25:00,119.27,119.27,119.01,119.06,5821.0,110.0884,110.0884,109.8484,109.8945,5821.0
2017-10-25 11:30:00,119.14,119.22,119.09,119.13,5901.0,109.9684,110.0422,109.9222,109.9591,5901.0
2017-10-25 11:35:00,119.14,119.19,118.98,119.03,4800.0,109.9684,110.0145,109.8207,109.8668,4800.0
2017-10-25 11:40:00,119.01,119.01,118.85,119.0,6451.0,109.8484,109.8484,109.7007,109.8391,6451.0
2017-10-25 11:45:00,118.99,119.06,118.98,118.98,3115.0,109.8299,109.8945,109.8207,109.8207,3115.0
2017-10-25 11:50:00,118.96,119.11,118.92,119.08,2500.0,109.8022,109.9407,109.7653,109.913,2500.0
2017-10-25 11:55:00,119.01,119.09,119.0,119.09,1300.0,109.8484,109.9222,109.8391,109.9222,1300.0
2017-10-25 12:00:00,119.24,119.24,118.95,119.05,2400.0,110.0607,110.0607,109.793,109.8853,2400.0
2017-10-25 12:05:00,118.98,119.11,118.98,119.05,1800.0,109.8207,109.9407,109.8207,109.8853,1800.0
2017-10-25 12:10:00,119.08,119.15,118.77,118.77,3460.0,109.913,109.9776,109.6269,109.6269,3460.0
2017-10-25 12:15:00,118.84,118.87,118.8,118.8,1000.0,109.6915,109.7192,109.6545,109.6545,1000.0
2017-10-25 12:20:00,118.78,118.9,118.76,118.84,2000.0,109.6361,109.7468,109.6176,109.6915,2000.0
2017-10-25 12:25:00,118.8,118.8,118.7,118.71,2350.0,109.6545,109.6545,109.5622,109.5715,2350.0
2017-10-25 12:30:00,118.75,118.81,118.71,118.71,1625.0,109.6084,109.6638,109.5715,109.5715,1625.0
2017-10-25 12:35:00,118.76,118.78,118.47,118.47,4221.0,109.6176,109.6361,109.3499,109.3499,4221.0
2017-10-25 12:40:00,118.56,118.6,118.49,118.6,3071.0,109.433,109.4699,109.3684,109.4699,3071.0
2017-10-25 12:45:00,118.55,118.72,118.55,118.61,2200.0,109.4238,109.5807,109.4238,109.4792,2200.0
2017-10-25 12:50:00,118.61,118.72,118.6,118.64,4588.0,109.4792,109.5807,109.4699,109.5069,4588.0
2017-10-25 12:55:00,118.63,118.72,118.63,118.72,1000.0,109.4976,109.5807,109.4976,109.5807,1000.0
2017-10-25 13:00:00,118.72,118.74,118.62,118.62,2549.0,109.5807,109.5992,109.4884,109.4884,2549.0
2017-10-25 13:05:00,118.59,118.61,118.56,118.61,1000.0,109.4607,109.4792,109.433,109.4792,1000.0
2017-10-25 13:10:00,118.64,118.82,118.61,118.82,4205.0,109.5069,109.673,109.4792,109.673,4205.0
2017-10-25 13:15:00,118.82,118.94,118.8,118.93,1400.0,109.673,109.7838,109.6545,109.7745,1400.0
2017-10-25 13:20:00,118.95,118.95,118.88,118.91,700.0,109.793,109.793,109.7284,109.7561,700.0
2017-10-25 13:25:00,118.9,118.9,118.68,118.68,2202.0,109.7468,109.7468,109.5438,109.5438,2202.0
2017-10-25 13:30:00,118.72,118.75,118.67,118.67,4410.0,109.5807,109.6084,109.5346,109.5346,4410.0
2017-10-25 13:35:00,118.66,118.79,118.66,118.79,6000.0,109.5253,109.6453,109.5253,109.6453,6000.0
2017-10-25 13:40:00,118.85,118.86,118.82,118.82,400.0,109.7007,109.7099,109.673,109.673,400.0
2017-10-25 13:45:00,118.87,118.87,118.78,118.78,1000.0,109.7192,109.7192,109.6361,109.6361,1000.0
2017-10-25 13:50:00,118.81,118.96,118.78,118.96,2460.0,109.6638,109.8022,109.6361,109.8022,2460.0
2017-10-25 13:55:00,118.89,118.9,118.79,118.83,9900.0,109.7376,109.7468,109.6453,109.6822,9900.0
2017-10-25 14:00:00,118.8,118.85,118.8,118.85,5700.0,109.6545,109.7007,109.6545,109.7007,5700.0
2017-10-25 14:05:00,118.85,118.85,118.72,118.72,6675.0,109.7007,109.7007,109.5807,109.5807,6675.0
2017-10-25 14:10:00,118.73,118.83,118.7,118.7,9228.0,109.5899,109.6822,109.5622,109.5622,9228.0
2017-10-25 14:15:00,118.7,118.72,118.68,118.72,500.0,109.5622,109.5807,109.5438,109.5807,500.0
2017-10-25 14:20:00,118.77,118.78,118.67,118.74,5685.0,109.6269,109.6361,109.5346,109.5992,5685.0
2017-10-25 14:25:00,118.72,118.72,118.69,118.7,3576.0,109.5807,109.5807,109.553,109.5622,3576.0
2017-10-25 14:30:00,118.67,118.68,118.3,118.55,6069.0,109.5346,109.5438,109.193,109.4238,6069.0
2017-10-25 14:35:00,118.55,118.6,118.51,118.51,2100.0,109.4238,109.4699,109.3869,109.3869,2100.0
2017-10-25 14:40:00,118.55,118.6,118.54,118.54,2510.0,109.4238,109.4699,109.4146,109.4146,2510.0
2017-10-25 14:45:00,118.55,118.55,118.48,118.51,1900.0,109.4238,109.4238,109.3592,109.3869,1900.0
2017-10-25 14:50:00,118.55,118.61,118.53,118.54,2400.0,109.4238,109.4792,109.4053,109.4146,2400.0
2017-10-25 14:55:00,118.57,118.62,118.55,118.58,3300.0,109.4422,109.4884,109.4238,109.4515,3300.0
2017-10-25 15:00:00,118.55,118.59,118.54,118.54,6574.0,109.4238,109.4607,109.4146,109.4146,6574.0
2017-10-25 15:05:00,118.57,118.62,118.54,118.59,32545.0,109.4422,109.4884,109.4146,109.4607,32545.0
2017-10-25 15:10:00,118.59,118.83,118.53,118.82,7500.0,109.4607,109.6822,109.4053,109.673,7500.0
2017-10-25 15:15:00,118.83,118.96,118.81,118.87,4803.0,109.6822,109.8022,109.6638,109.7192,4803.0
2017-10-25 15:20:00,118.87,118.98,118.87,118.97,5844.0,109.7192,109.8207,109.7192,109.8115,5844.0
2017-10-25 15:25:00,118.97,119.1,118.96,119.08,5900.0,109.8115,109.9314,109.8022,109.913,5900.0
2017-10-25 15:30:00,119.08,119.08,118.82,118.83,16275.0,109.913,109.913,109.673,109.6822,16275.0
2017-10-25 15:35:00,118.83,118.85,118.65,118.65,13542.0,109.6822,109.7007,109.5161,109.5161,13542.0
2017-10-25 15:40:00,118.67,118.79,118.55,118.6,15434.0,109.5346,109.6453,109.4238,109.4699,15434.0
2017-10-25 15:45:00,118.65,118.72,118.51,118.58,7800.0,109.5161,109.5807,109.3869,109.4515,7800.0
2017-10-25 15:50:00,118.55,118.6,118.48,118.55,13775.0,109.4238,109.4699,109.3592,109.4238,13775.0
2017-10-25 15:55:00,118.6,118.66,118.4,118.5,34408.0,109.4699,109.5253,109.2853,109.3776,34408.0
2017-10-26 09:30:00,119.11,119.11,118.73,118.98,3800.0,109.9407,109.9407,109.5899,109.8207,3800.0
2017-10-26 09:35:00,118.83,119.06,118.83,118.9,700.0,109.6822,109.8945,109.6822,109.7468,700.0
2017-10-26 09:40:00,118.91,119.16,118.91,119.14,2300.0,109.7561,109.9868,109.7561,109.9684,2300.0
2017-10-26 09:45:00,119.18,119.81,119.14,119.6,5800.0,110.0053,110.5868,109.9684,110.393,5800.0
2017-10-26 09:50:00,119.65,119.7,119.55,119.57,5300.0,110.4391,110.4853,110.3468,110.3653,5300.0
2017-10-26 09:55:00,119.65,119.7,119.44,119.5,8600.0,110.4391,110.4853,110.2453,110.3007,8600.0
2017-10-26 10:00:00,119.48,119.62,119.44,119.51,4192.0,110.2822,110.4114,110.2453,110.3099,4192.0
2017-10-26 10:05:00,119.51,119.58,119.33,119.39,5060.0,110.3099,110.3745,110.1437,110.1991,5060.0
2017-10-26 10:10:00,119.41,119.61,119.33,119.47,3507.0,110.2176,110.4022,110.1437,110.273,3507.0
2017-10-26 10:15:00,119.53,119.64,119.5,119.58,3644.0,110.3283,110.4299,110.3007,110.3745,3644.0
2017-10-26 10:20:00,119.63,119.94,119.56,119.71,10998.0,110.4206,110.7068,110.356,110.4945,10998.0
2017-10-26 10:25:00,119.67,119.93,119.6,119.87,21556.0,110.4576,110.6976,110.393,110.6422,21556.0
2017-10-26 10:30:00,119.97,120.17,119.85,119.99,17915.0,110.7345,110.9191,110.6237,110.7529,17915.0
2017-10-26 10:35:00,120.06,120.19,119.91,120.0,7834.0,110.8175,110.9375,110.6791,110.7622,7834.0
2017-10-26 10:40:00,120.07,120.13,119.87,120.1,61299.0,110.8268,110.8822,110.6422,110.8545,61299.0
2017-10-26 10:45:00,120.18,120.42,120.07,120.33,13642.0,110.9283,111.1498,110.8268,111.0668,13642.0
2017-10-26 10:50:00,120.33,120.43,120.17,120.27,10445.0,111.0668,111.1591,110.9191,111.0114,10445.0
2017-10-26 10:55:00,120.45,120.45,120.16,120.3,16384.0,111.1775,111.1775,110.9098,111.0391,16384.0
2017-10-26 11:00:00,120.25,120.66,120.23,120.66,28210.0,110.9929,111.3714,110.9745,111.3714,28210.0
2017-10-26 11:05:00,120.62,120.84,120.58,120.79,20797.0,111.3344,111.5375,111.2975,111.4913,20797.0
2017-10-26 11:10:00,120.83,120.92,120.31,120.31,22764.0,111.5283,111.6113,111.0483,111.0483,22764.0
2017-10-26 11:15:00,120.33,120.35,119.91,119.96,11700.0,111.0668,111.0852,110.6791,110.7252,11700.0
2017-10-26 11:20:00,119.97,120.05,119.73,120.02,5884.0,110.7345,110.8083,110.513,110.7806,5884.0
2017-10-26 11:25:00,119.99,120.06,119.86,119.86,8702.0,110.7529,110.8175,110.6329,110.6329,8702.0
2017-10-26 11:30:00,119.87,120.06,119.85,119.9,6896.0,110.6422,110.8175,110.6237,110.6699,6896.0
2017-10-26 11:35:00,119.92,119.99,119.88,119.95,4781.0,110.6883,110.7529,110.6514,110.716,4781.0
2017-10-26 11:40:00,119.95,120.03,119.72,119.76,8655.0,110.716,110.7899,110.5037,110.5406,8655.0
2017-10-26 11:45:00,119.75,119.89,119.7,119.88,6707.0,110.5314,110.6606,110.4853,110.6514,6707.0
2017-10-26 11:50:00,119.89,120.03,119.73,119.85,9109.0,110.6606,110.7899,110.513,110.6237,9109.0
2017-10-26 11:55:00,119.85,120.05,119.85,120.03,3723.0,110.6237,110.8083,110.6237,110.7899,3723.0
2017-10-26 12:00:00,120.07,120.07,119.94,119.96,5022.0,110.8268,110.8268,110.7068,110.7252,5022.0
2017-10-26 12:05:00,119.98,120.04,119.88,119.89,8992.0,110.7437,110.7991,110.6514,110.6606,8992.0
2017-10-26 12:10:00,119.9,119.96,119.78,119.92,9879.0,110.6699,110.7252,110.5591,110.6883,9879.0
2017-10-26 12:15:00,119.9,120.07,119.89,120.05,9196.0,110.6699,110.8268,110.6606,110.8083,9196.0
2017-10-26 12:20:00,120.02,120.18,119.99,120.06,8226.0,110.7806,110.9283,110.7529,110.8175,8226.0
2017-10-26 12:25:00,120.05,120.07,120.01,120.05,3500.0,110.8083,110.8268,110.7714,110.8083,3500.0
2017-10-26 12:30:00,120.07,120.07,120.0,120.0,3549.0,110.8268,110.8268,110.7622,110.7622,3549.0
2017-10-26 12:35:00,120.05,120.06,119.91,120.05,5738.0,110.8083,110.8175,110.6791,110.8083,5738.0
2017-10-26 12:40:00,120.01,120.04,120.0,120.01,900.0,110.7714,110.7991,110.7622,110.7714,900.0
2017-10-26 12:45:00,120.01,120.04,119.72,119.88,11972.0,110.7714,110.7991,110.5037,110.6514,11972.0
2017-10-26 12:50:00,119.84,120.04,119.84,120.02,1000.0,110.6145,110.7991,110.6145,110.7806,1000.0
2017-10-26 12:55:00,120.01,120.07,119.9,119.9,3400.0,110.7714,110.8268,110.6699,110.6699,3400.0
2017-10-26 13:00:00,119.89,119.98,119.88,119.96,6102.0,110.6606,110.7437,110.6514,110.7252,6102.0
2017-10-26 13:05:00,119.95,119.99,119.91,119.97,4000.0,110.716,110.7529,110.6791,110.7345,4000.0
2017-10-26 13:10:00,119.95,120.05,119.88,120.03,9213.0,110.716,110.8083,110.6514,110.7899,9213.0
2017-10-26 13:15:00,120.03,120.1,120.01,120.04,9453.0,110.7899,110.8545,110.7714,110.7991,9453.0
2017-10-26 13:20:00,120.05,120.07,120.0,120.05,3400.0,110.8083,110.8268,110.7622,110.8083,3400.0
2017-10-26 13:25:00,120.05,120.06,120.0,120.02,8913.0,110.8083,110.8175,110.7622,110.7806,8913.0
2017-10-26 13:30:00,120.05,120.17,120.04,120.07,3528.0,110.8083,110.9191,110.7991,110.8268,3528.0
2017-10-26 13:35:00,120.08,120.15,120.04,120.09,11143.0,110.836,110.9006,110.7991,110.8452,11143.0
2017-10-26 13:40:00,120.09,120.13,120.06,120.06,15323.0,110.8452,110.8822,110.8175,110.8175,15323.0
2017-10-26 13:45:00,120.06,120.07,119.91,119.91,5051.0,110.8175,110.8268,110.6791,110.6791,5051.0
2017-10-26 13:50:00,119.89,120.0,119.89,119.96,4400.0,110.6606,110.7622,110.6606,110.7252,4400.0
2017-10-26 13:55:00,119.95,120.01,119.95,119.96,7403.0,110.716,110.7714,110.716,110.7252,7403.0
2017-10-26 14:00:00,119.96,119.98,119.91,119.97,2352.0,110.7252,110.7437,110.6791,110.7345,2352.0
2017-10-26 14:05:00,119.95,120.03,119.95,120.01,3200.0,110.716,110.7899,110.716,110.7714,3200.0
2017-10-26 14:10:00,120.01,120.07,120.0,120.07,3093.0,110.7714,110.8268,110.7622,110.8268,3093.0
2017-10-26 14:15:00,120.07,120.09,119.97,120.0,5510.0,110.8268,110.8452,110.7345,110.7622,5510.0
2017-10-26 14:20:00,120.0,120.0,119.97,120.0,1000.0,110.7622,110.7622,110.7345,110.7622,1000.0
2017-10-26 14:25:00,120.0,120.03,119.92,119.93,4535.0,110.7622,110.7899,110.6883,110.6976,4535.0
2017-10-26 14:30:00,119.93,119.97,119.92,119.97,500.0,110.6976,110.7345,110.6883,110.7345,500.0
2017-10-26 14:35:00,119.95,119.97,119.9,119.93,4825.0,110.716,110.7345,110.6699,110.6976,4825.0
2017-10-26 14:40:00,119.93,120.0,119.9,119.91,4100.0,110.6976,110.7622,110.6699,110.6791,4100.0
2017-10-26 14:45:00,119.94,119.98,119.93,119.95,3198.0,110.7068,110.7437,110.6976,110.716,3198.0
2017-10-26 14:50:00,119.98,119.98,119.84,119.84,10223.0,110.7437,110.7437,110.6145,110.6145,10223.0
2017-10-26 14:55:00,119.85,119.88,119.69,119.88,13222.0,110.6237,110.6514,110.476,110.6514,13222.0
2017-10-26 15:00:00,119.85,119.96,119.85,119.94,3895.0,110.6237,110.7252,110.6237,110.7068,3895.0
2017-10-26 15:05:00,119.93,119.95,119.89,119.92,11907.0,110.6976,110.716,110.6606,110.6883,11907.0
2017-10-26 15:10:00,119.93,119.95,119.91,119.91,8378.0,110.6976,110.716,110.6791,110.6791,8378.0
2017-10-26 15:15:00,119.9,119.93,119.84,119.88,14339.0,110.6699,110.6976,110.6145,110.6514,14339.0
2017-10-26 15:20:00,119.9,119.99,119.9,119.95,13639.0,110.6699,110.7529,110.6699,110.716,13639.0
2017-10-26 15:25:00,119.97,119.98,119.91,119.93,28106.0,110.7345,110.7437,110.6791,110.6976,28106.0
2017-10-26 15:30:00,119.92,119.96,119.89,119.93,13185.0,110.6883,110.7252,110.6606,110.6976,13185.0
2017-10-26 15:35:00,119.93,119.93,119.87,119.89,25715.0,110.6976,110.6976,110.6422,110.6606,25715.0
2017-10-26 15:40:00,119.9,119.93,119.88,119.92,22557.0,110.6699,110.6976,110.6514,110.6883,22557.0
2017-10-26 15:45:00,119.93,120.12,119.91,119.97,74439.0,110.6976,110.8729,110.6791,110.7345,74439.0
2017-10-26 15:50:00,119.97,120.36,119.95,120.33,28759.0,110.7345,111.0945,110.716,111.0668,28759.0
2017-10-26 15:55:00,120.34,120.53,120.21,120.23,40717.0,111.076,111.2514,110.956,110.9745,40717.0
2017-10-27 09:30:00,121.13,121.13,119.63,119.63,6411.0,111.8052,111.8052,110.4206,110.4206,6411.0
2017-10-27 09:35:00,119.83,120.72,119.83,120.21,1000.0,110.6053,111.4267,110.6053,110.956,1000.0
2017-10-27 09:40:00,120.2,120.2,119.31,119.63,1400.0,110.9468,110.9468,110.1253,110.4206,1400.0
2017-10-27 09:45:00,119.73,119.74,119.28,119.28,3050.0,110.513,110.5222,110.0976,110.0976,3050.0
2017-10-27 09:50:00,119.31,119.73,119.29,119.43,1300.0,110.1253,110.513,110.1068,110.236,1300.0
2017-10-27 09:55:00,119.42,119.56,119.32,119.38,2607.0,110.2268,110.356,110.1345,110.1899,2607.0
2017-10-27 10:00:00,119.4,119.53,119.34,119.53,600.0,110.2084,110.3283,110.153,110.3283,600.0
2017-10-27 10:05:00,119.55,119.78,119.43,119.77,2430.0,110.3468,110.5591,110.236,110.5499,2430.0
2017-10-27 10:10:00,119.77,119.77,119.56,119.61,7165.0,110.5499,110.5499,110.356,110.4022,7165.0
2017-10-27 10:15:00,119.73,119.81,119.68,119.76,1300.0,110.513,110.5868,110.4668,110.5406,1300.0
2017-10-27 10:20:00,119.82,119.84,119.72,119.72,5165.0,110.596,110.6145,110.5037,110.5037,5165.0
2017-10-27 10:25:00,119.72,119.76,119.71,119.76,1800.0,110.5037,110.5406,110.4945,110.5406,1800.0
2017-10-27 10:30:00,119.76,119.78,119.69,119.75,10671.0,110.5406,110.5591,110.476,110.5314,10671.0
2017-10-27 10:35:00,119.8,119.89,119.72,119.89,1804.0,110.5776,110.6606,110.5037,110.6606,1804.0
2017-10-27 10:40:00,119.83,119.92,119.76,119.9,2658.0,110.6053,110.6883,110.5406,110.6699,2658.0
2017-10-27 10:45:00,119.93,119.97,119.85,119.85,1164.0,110.6976,110.7345,110.6237,110.6237,1164.0
2017-10-27 10:50:00,119.91,119.95,119.91,119.95,400.0,110.6791,110.716,110.6791,110.716,400.0
2017-10-27 10:55:00,119.99,120.11,119.99,120.1,2705.0,110.7529,110.8637,110.7529,110.8545,2705.0
2017-10-27 11:00:00,120.08,120.11,120.02,120.08,1900.0,110.836,110.8637,110.7806,110.836,1900.0
2017-10-27 11:05:00,120.03,120.04,119.71,119.75,4001.0,110.7899,110.7991,110.4945,110.5314,4001.0
2017-10-27 11:10:00,119.78,119.82,119.78,119.78,800.0,110.5591,110.596,110.5591,110.5591,800.0
2017-10-27 11:15:00,119.86,119.88,119.86,119.88,600.0,110.6329,110.6514,110.6329,110.6514,600.0
2017-10-27 11:20:00,119.86,120.01,119.86,120.01,900.0,110.6329,110.7714,110.6329,110.7714,900.0
2017-10-27 11:25:00,119.87,119.9,119.77,119.77,1300.0,110.6422,110.6699,110.5499,110.5499,1300.0
2017-10-27 11:30:00,119.88,119.88,119.8,119.85,1546.0,110.6514,110.6514,110.5776,110.6237,1546.0
2017-10-27 11:35:00,119.79,119.83,119.75,119.81,1504.0,110.5683,110.6053,110.5314,110.5868,1504.0
2017-10-27 11:40:00,119.81,119.91,119.66,119.78,3999.0,110.5868,110.6791,110.4483,110.5591,3999.0
2017-10-27 11:45:00,119.72,119.85,119.72,119.75,800.0,110.5037,110.6237,110.5037,110.5314,800.0
2017-10-27 11:50:00,119.79,119.87,119.79,119.87,875.0,110.5683,110.6422,110.5683,110.6422,875.0
2017-10-27 11:55:00,119.86,119.86,119.69,119.83,7500.0,110.6329,110.6329,110.476,110.6053,7500.0
2017-10-27 12:00:00,119.82,119.82,119.77,119.82,300.0,110.596,110.596,110.5499,110.596,300.0
2017-10-27 12:05:00,119.79,119.87,119.77,119.87,750.0,110.5683,110.6422,110.5499,110.6422,750.0
2017-10-27 12:10:00,119.91,119.91,119.85,119.85,467.0,110.6791,110.6791,110.6237,110.6237,467.0
2017-10-27 12:15:00,119.92,120.08,119.91,120.08,600.0,110.6883,110.836,110.6791,110.836,600.0
2017-10-27 12:20:00,119.91,119.92,119.91,119.92,300.0,110.6791,110.6883,110.6791,110.6883,300.0
2017-10-27 12:25:00,120.02,120.15,120.02,120.15,1830.0,110.7806,110.9006,110.7806,110.9006,1830.0
2017-10-27 12:30:00,120.14,120.29,120.13,120.22,2076.0,110.8914,111.0298,110.8822,110.9652,2076.0
2017-10-27 12:35:00,120.22,120.23,120.03,120.04,800.0,110.9652,110.9745,110.7899,110.7991,800.0
2017-10-27 12:40:00,119.96,120.06,119.96,120.06,200.0,110.7252,110.8175,110.7252,110.8175,200.0
2017-10-27 12:45:00,119.99,120.1,119.91,119.91,1103.0,110.7529,110.8545,110.6791,110.6791,1103.0
2017-10-27 12:50:00,120.0,120.02,119.87,119.92,94400.0,110.7622,110.7806,110.6422,110.6883,94400.0
2017-10-27 12:55:00,119.92,119.92,119.81,119.82,2505.0,110.6883,110.6883,110.5868,110.596,2505.0
2017-10-27 13:00:00,119.79,119.87,119.79,119.87,500.0,110.5683,110.6422,110.5683,110.6422,500.0
2017-10-27 13:05:00,119.81,119.81,119.8,119.81,100.0,110.5868,110.5868,110.5776,110.5868,100.0
2017-10-27 13:10:00,119.81,119.85,119.8,119.8,300.0,110.5868,110.6237,110.5776,110.5776,300.0
2017-10-27 13:15:00,119.79,119.9,119.78,119.82,1600.0,110.5683,110.6699,110.5591,110.596,1600.0
2017-10-27 13:20:00,119.82,119.83,119.82,119.83,200.0,110.596,110.6053,110.596,110.6053,200.0
2017-10-27 13:25:00,119.82,119.82,119.74,119.78,600.0,110.596,110.596,110.5222,110.5591,600.0
2017-10-27 13:30:00,119.76,119.83,119.75,119.83,1500.0,110.5406,110.6053,110.5314,110.6053,1500.0
2017-10-27 13:35:00,119.76,119.79,119.75,119.76,600.0,110.5406,110.5683,110.5314,110.5406,600.0
2017-10-27 13:40:00,119.82,119.84,119.78,119.78,900.0,110.596,110.6145,110.5591,110.5591,900.0
2017-10-27 13:45:00,119.76,119.83,119.75,119.83,702.0,110.5406,110.6053,110.5314,110.6053,702.0
2017-10-27 13:50:00,119.84,119.84,119.76,119.76,1700.0,110.6145,110.6145,110.5406,110.5406,1700.0
2017-10-27 13:55:00,119.75,119.86,119.67,119.86,24359.0,110.5314,110.6329,110.4576,110.6329,24359.0
2017-10-27 14:00:00,119.88,120.2,119.88,120.2,1344.0,110.6514,110.9468,110.6514,110.9468,1344.0
2017-10-27 14:05:00,120.1,120.16,120.1,120.15,1916.0,110.8545,110.9098,110.8545,110.9006,1916.0
2017-10-27 14:10:00,120.16,120.26,120.11,120.26,600.0,110.9098,111.0022,110.8637,111.0022,600.0
2017-10-27 14:15:00,120.18,120.23,120.12,120.22,2891.0,110.9283,110.9745,110.8729,110.9652,2891.0
2017-10-27 14:20:00,120.2,120.2,120.09,120.14,5025.0,110.9468,110.9468,110.8452,110.8914,5025.0
2017-10-27 14:25:00,120.14,120.14,119.5,119.5,32850.0,110.8914,110.8914,110.3007,110.3007,32850.0
2017-10-27 14:30:00,119.5,119.8,119.33,119.72,5237.0,110.3007,110.5776,110.1437,110.5037,5237.0
2017-10-27 14:35:00,119.81,119.89,119.8,119.89,2800.0,110.5868,110.6606,110.5776,110.6606,2800.0
2017-10-27 14:40:00,119.92,120.0,119.89,119.89,3104.0,110.6883,110.7622,110.6606,110.6606,3104.0
2017-10-27 14:45:00,119.9,120.14,119.89,119.89,5069.0,110.6699,110.8914,110.6606,110.6606,5069.0
2017-10-27 14:50:00,120.03,120.07,119.83,120.03,4060.0,110.7899,110.8268,110.6053,110.7899,4060.0
2017-10-27 14:55:00,120.0,120.05,119.96,119.96,4619.0,110.7622,110.8083,110.7252,110.7252,4619.0
2017-10-27 15:00:00,119.94,120.06,119.93,119.97,5359.0,110.7068,110.8175,110.6976,110.7345,5359.0
2017-10-27 15:05:00,120.01,120.07,119.83,120.03,5872.0,110.7714,110.8268,110.6053,110.7899,5872.0
2017-10-27 15:10:00,120.02,120.05,119.88,120.0,8449.0,110.7806,110.8083,110.6514,110.7622,8449.0
2017-10-27 15:15:00,120.0,120.06,120.0,120.01,8502.0,110.7622,110.8175,110.7622,110.7714,8502.0
2017-10-27 15:20:00,120.01,120.04,119.93,119.98,7706.0,110.7714,110.7991,110.6976,110.7437,7706.0
2017-10-27 15:25:00,119.99,120.1,119.96,120.01,11580.0,110.7529,110.8545,110.7252,110.7714,11580.0
2017-10-27 15:30:00,120.0,120.03,119.98,120.01,7865.0,110.7622,110.7899,110.7437,110.7714,7865.0
2017-10-27 15:35:00,120.01,120.04,119.8,119.95,11422.0,110.7714,110.7991,110.5776,110.716,11422.0
2017-10-27 15:40:00,119.97,120.02,119.94,119.96,11953.0,110.7345,110.7806,110.7068,110.7252,11953.0
2017-10-27 15:45:00,119.95,120.04,119.93,120.0,18184.0,110.716,110.7991,110.6976,110.7622,18184.0
2017-10-27 15:50:00,120.0,120.1,119.97,120.08,19939.0,110.7622,110.8545,110.7345,110.836,19939.0
2017-10-27 15:55:00,120.09,120.11,119.91,120.0,43181.0,110.8452,110.8637,110.6791,110.7622,43181.0
2017-10-30 09:30:00,119.27,119.27,119.04,119.08,2244.0,110.0884,110.0884,109.8761,109.913,2244.0
2017-10-30 09:35:00,119.08,119.08,119.08,119.08,0.0,109.913,109.913,109.913,109.913,0.0
2017-10-30 09:40:00,119.4,119.58,119.38,119.55,500.0,110.2084,110.3745,110.1899,110.3468,500.0
2017-10-30 09:45:00,119.52,119.64,119.38,119.6,3850.0,110.3191,110.4299,110.1899,110.393,3850.0
2017-10-30 09:50:00,119.43,119.43,118.82,118.83,2500.0,110.236,110.236,109.673,109.6822,2500.0
2017-10-30 09:55:00,118.82,118.9,118.53,118.53,2050.0,109.673,109.7468,109.4053,109.4053,2050.0
2017-10-30 10:00:00,118.66,119.04,118.66,118.95,3412.0,109.5253,109.8761,109.5253,109.793,3412.0
2017-10-30 10:05:00,118.92,118.97,118.82,118.86,1324.0,109.7653,109.8115,109.673,109.7099,1324.0
2017-10-30 10:10:00,118.86,118.86,118.67,118.72,5994.0,109.7099,109.7099,109.5346,109.5807,5994.0
2017-10-30 10:15:00,118.95,118.97,118.73,118.73,2870.0,109.793,109.8115,109.5899,109.5899,2870.0
2017-10-30 10:20:00,118.7,118.76,118.56,118.56,4761.0,109.5622,109.6176,109.433,109.433,4761.0
2017-10-30 10:25:00,118.55,118.7,118.55,118.66,3092.0,109.4238,109.5622,109.4238,109.5253,3092.0
2017-10-30 10:30:00,118.66,118.78,118.42,118.42,3550.0,109.5253,109.6361,109.3038,109.3038,3550.0
2017-10-30 10:35:00,118.45,118.64,118.42,118.52,3423.0,109.3315,109.5069,109.3038,109.3961,3423.0
2017-10-30 10:40:00,118.7,118.82,118.65,118.65,3532.0,109.5622,109.673,109.5161,109.5161,3532.0
2017-10-30 10:45:00,118.64,118.67,118.57,118.57,1653.0,109.5069,109.5346,109.4422,109.4422,1653.0
2017-10-30 10:50:00,118.62,118.66,118.6,118.66,1900.0,109.4884,109.5253,109.4699,109.5253,1900.0
2017-10-30 10:55:00,118.68,118.76,118.61,118.74,2118.0,109.5438,109.6176,109.4792,109.5992,2118.0
2017-10-30 11:00:00,118.75,118.77,118.57,118.57,7200.0,109.6084,109.6269,109.4422,109.4422,7200.0
2017-10-30 11:05:00,118.57,118.61,118.51,118.56,3751.0,109.4422,109.4792,109.3869,109.433,3751.0
2017-10-30 11:10:00,118.54,118.57,118.11,118.39,5621.0,109.4146,109.4422,109.0177,109.2761,5621.0
2017-10-30 11:15:00,118.39,118.39,118.25,118.28,2215.0,109.2761,109.2761,109.1469,109.1746,2215.0
2017-10-30 11:20:00,118.31,118.31,118.22,118.22,2200.0,109.2023,109.2023,109.1192,109.1192,2200.0
2017-10-30 11:25:00,118.21,118.22,118.05,118.05,4000.0,109.11,109.1192,108.9623,108.9623,4000.0
2017-10-30 11:30:00,118.0,118.21,117.94,118.08,5254.0,108.9161,109.11,108.8607,108.99,5254.0
2017-10-30 11:35:00,118.09,118.1,118.05,118.06,2872.0,108.9992,109.0084,108.9623,108.9715,2872.0
2017-10-30 11:40:00,118.1,118.11,117.98,118.0,4800.0,109.0084,109.0177,108.8977,108.9161,4800.0
2017-10-30 11:45:00,118.0,118.07,117.99,118.05,1160.0,108.9161,108.9807,108.9069,108.9623,1160.0
2017-10-30 11:50:00,118.0,118.19,118.0,118.13,3346.0,108.9161,109.0915,108.9161,109.0361,3346.0
2017-10-30 11:55:00,118.12,118.16,118.05,118.06,3700.0,109.0269,109.0638,108.9623,108.9715,3700.0
2017-10-30 12:00:00,118.04,118.13,118.01,118.02,1940.0,108.9531,109.0361,108.9254,108.9346,1940.0
2017-10-30 12:05:00,117.99,118.07,117.99,118.07,3157.0,108.9069,108.9807,108.9069,108.9807,3157.0
2017-10-30 12:10:00,118.06,118.06,117.96,118.04,1300.0,108.9715,108.9715,108.8792,108.9531,1300.0
2017-10-30 12:15:00,118.06,118.06,118.01,118.06,1250.0,108.9715,108.9715,108.9254,108.9715,1250.0
2017-10-30 12:20:00,118.06,118.09,118.0,118.03,3199.0,108.9715,108.9992,108.9161,108.9438,3199.0
2017-10-30 12:25:00,117.99,118.05,117.88,117.9,2185.0,108.9069,108.9623,108.8054,108.8238,2185.0
2017-10-30 12:30:00,117.79,117.85,117.62,117.62,1200.0,108.7223,108.7777,108.5654,108.5654,1200.0
2017-10-30 12:35:00,117.66,117.79,117.62,117.79,3403.0,108.6023,108.7223,108.5654,108.7223,3403.0
2017-10-30 12:40:00,117.79,117.91,117.79,117.89,3300.0,108.7223,108.8331,108.7223,108.8146,3300.0
2017-10-30 12:45:00,117.9,117.98,117.9,117.94,1200.0,108.8238,108.8977,108.8238,108.8607,1200.0
2017-10-30 12:50:00,117.97,117.99,117.93,117.94,1654.0,108.8884,108.9069,108.8515,108.8607,1654.0
2017-10-30 12:55:00,117.94,118.0,117.93,118.0,1010.0,108.8607,108.9161,108.8515,108.9161,1010.0
2017-10-30 13:00:00,118.0,118.05,118.0,118.02,2228.0,108.9161,108.9623,108.9161,108.9346,2228.0
2017-10-30 13:05:00,118.04,118.07,117.9,117.94,6730.0,108.9531,108.9807,108.8238,108.8607,6730.0
2017-10-30 13:10:00,117.97,117.97,117.95,117.95,800.0,108.8884,108.8884,108.87,108.87,800.0
2017-10-30 13:15:00,117.98,118.03,117.76,118.0,34756.0,108.8977,108.9438,108.6946,108.9161,34756.0
2017-10-30 13:20:00,118.0,118.03,117.95,118.03,1500.0,108.9161,108.9438,108.87,108.9438,1500.0
2017-10-30 13:25:00,118.03,118.05,117.97,117.97,4754.0,108.9438,108.9623,108.8884,108.8884,4754.0
2017-10-30 13:30:00,117.96,118.02,117.96,118.01,4266.0,108.8792,108.9346,108.8792,108.9254,4266.0
2017-10-30 13:35:00,118.01,118.01,117.72,117.94,4100.0,108.9254,108.9254,108.6577,108.8607,4100.0
2017-10-30 13:40:00,117.93,117.95,117.86,117.86,2100.0,108.8515,108.87,108.7869,108.7869,2100.0
2017-10-30 13:45:00,117.85,117.94,117.84,117.94,2100.0,108.7777,108.8607,108.7684,108.8607,2100.0
2017-10-30 13:50:00,118.0,118.03,117.99,118.03,2300.0,108.9161,108.9438,108.9069,108.9438,2300.0
2017-10-30 13:55:00,118.02,118.02,117.87,117.93,3840.0,108.9346,108.9346,108.7961,108.8515,3840.0
2017-10-30 14:00:00,117.97,118.0,117.92,117.98,1800.0,108.8884,108.9161,108.8423,108.8977,1800.0
2017-10-30 14:05:00,117.93,117.95,117.71,117.72,6500.0,108.8515,108.87,108.6485,108.6577,6500.0
2017-10-30 14:10:00,117.69,117.83,117.69,117.78,6979.0,108.63,108.7592,108.63,108.7131,6979.0
2017-10-30 14:15:00,117.78,117.8,117.66,117.75,2816.0,108.7131,108.7315,108.6023,108.6854,2816.0
2017-10-30 14:20:00,117.76,117.86,117.76,117.8,3300.0,108.6946,108.7869,108.6946,108.7315,3300.0
2017-10-30 14:25:00,117.8,117.8,117.72,117.72,6610.0,108.7315,108.7315,108.6577,108.6577,6610.0
2017-10-30 14:30:00,117.72,117.84,117.72,117.84,44668.0,108.6577,108.7684,108.6577,108.7684,44668.0
2017-10-30 14:35:00,117.83,117.94,117.82,117.94,2902.0,108.7592,108.8607,108.75,108.8607,2902.0
2017-10-30 14:40:00,117.95,117.97,117.86,117.87,6300.0,108.87,108.8884,108.7869,108.7961,6300.0
2017-10-30 14:45:00,117.85,117.85,117.72,117.8,6401.0,108.7777,108.7777,108.6577,108.7315,6401.0
2017-10-30 14:50:00,117.83,117.92,117.79,117.83,5913.0,108.7592,108.8423,108.7223,108.7592,5913.0
2017-10-30 14:55:00,117.84,117.87,117.8,117.8,5277.0,108.7684,108.7961,108.7315,108.7315,5277.0
2017-10-30 15:00:00,117.88,117.88,117.77,117.78,3000.0,108.8054,108.8054,108.7038,108.7131,3000.0
2017-10-30 15:05:00,117.77,117.81,117.72,117.72,3245.0,108.7038,108.7408,108.6577,108.6577,3245.0
2017-10-30 15:10:00,117.7,117.71,117.63,117.64,2345.0,108.6392,108.6485,108.5746,108.5838,2345.0
2017-10-30 15:15:00,117.65,117.67,117.57,117.57,3252.0,108.5931,108.6115,108.5192,108.5192,3252.0
2017-10-30 15:20:00,117.58,117.58,117.43,117.48,2988.0,108.5285,108.5285,108.39,108.4362,2988.0
2017-10-30 15:25:00,117.51,117.66,117.5,117.66,2500.0,108.4639,108.6023,108.4546,108.6023,2500.0
2017-10-30 15:30:00,117.67,117.7,117.63,117.69,1760.0,108.6115,108.6392,108.5746,108.63,1760.0
2017-10-30 15:35:00,117.67,117.74,117.54,117.54,10720.0,108.6115,108.6761,108.4915,108.4915,10720.0
2017-10-30 15:40:00,117.58,117.65,117.46,117.52,4614.0,108.5285,108.5931,108.4177,108.4731,4614.0
2017-10-30 15:45:00,117.56,117.63,117.51,117.63,4832.0,108.51,108.5746,108.4639,108.5746,4832.0
2017-10-30 15:50:00,117.63,117.66,117.54,117.54,14903.0,108.5746,108.6023,108.4915,108.4915,14903.0
2017-10-30 15:55:00,117.54,117.87,117.54,117.66,26376.0,108.4915,108.7961,108.4915,108.6023,26376.0
2017-10-31 09:30:00,116.96,117.25,116.67,117.06,8834.0,107.9562,108.2239,107.6885,108.0485,8834.0
2017-10-31 09:35:00,117.18,118.06,117.18,118.06,3400.0,108.1593,108.9715,108.1593,108.9715,3400.0
2017-10-31 09:40:00,117.7,117.93,117.7,117.77,800.0,108.6392,108.8515,108.6392,108.7038,800.0
2017-10-31 09:45:00,117.83,118.14,117.54,117.83,6300.0,108.7592,109.0454,108.4915,108.7592,6300.0
2017-10-31 09:50:00,117.84,117.84,117.75,117.78,400.0,108.7684,108.7684,108.6854,108.7131,400.0
2017-10-31 09:55:00,117.69,117.84,117.66,117.77,3137.0,108.63,108.7684,108.6023,108.7038,3137.0
2017-10-31 10:00:00,117.8,117.8,117.41,117.41,4125.0,108.7315,108.7315,108.3715,108.3715,4125.0
2017-10-31 10:05:00,117.57,117.9,117.57,117.9,5250.0,108.5192,108.8238,108.5192,108.8238,5250.0
2017-10-31 10:10:00,117.78,117.78,117.5,117.5,8566.0,108.7131,108.7131,108.4546,108.4546,8566.0
2017-10-31 10:15:00,117.48,117.58,116.89,116.89,20778.0,108.4362,108.5285,107.8916,107.8916,20778.0
2017-10-31 10:20:00,116.89,117.11,116.82,117.02,4419.0,107.8916,108.0946,107.827,108.0116,4419.0
2017-10-31 10:25:00,117.06,117.18,116.95,116.99,7675.0,108.0485,108.1593,107.947,107.9839,7675.0
2017-10-31 10:30:00,116.97,117.21,116.94,116.98,6039.0,107.9654,108.1869,107.9377,107.9747,6039.0
2017-10-31 10:35:00,116.92,117.14,116.91,117.14,3792.0,107.9193,108.1223,107.91,108.1223,3792.0
2017-10-31 10:40:00,117.19,117.68,117.13,117.67,6113.0,108.1685,108.6208,108.1131,108.6115,6113.0
2017-10-31 10:45:00,117.68,117.73,117.37,117.4,13788.0,108.6208,108.6669,108.3346,108.3623,13788.0
2017-10-31 10:50:00,117.42,117.52,117.24,117.34,2900.0,108.3808,108.4731,108.2146,108.3069,2900.0
2017-10-31 10:55:00,117.28,117.5,117.18,117.3,9200.0,108.2516,108.4546,108.1593,108.27,9200.0
2017-10-31 11:00:00,117.23,117.43,117.19,117.29,2200.0,108.2054,108.39,108.1685,108.2608,2200.0
2017-10-31 11:05:00,117.3,117.43,117.22,117.3,6200.0,108.27,108.39,108.1962,108.27,6200.0
2017-10-31 11:10:00,117.3,117.6,117.29,117.6,4350.0,108.27,108.5469,108.2608,108.5469,4350.0
2017-10-31 11:15:00,117.63,117.63,117.51,117.6,1589.0,108.5746,108.5746,108.4639,108.5469,1589.0
2017-10-31 11:20:00,117.65,117.82,117.65,117.79,2300.0,108.5931,108.75,108.5931,108.7223,2300.0
2017-10-31 11:25:00,117.82,117.84,117.78,117.83,1600.0,108.75,108.7684,108.7131,108.7592,1600.0
2017-10-31 11:30:00,117.89,117.89,117.75,117.78,2000.0,108.8146,108.8146,108.6854,108.7131,2000.0
2017-10-31 11:35:00,117.8,117.8,117.7,117.7,600.0,108.7315,108.7315,108.6392,108.6392,600.0
2017-10-31 11:40:00,117.71,117.9,117.7,117.77,3990.0,108.6485,108.8238,108.6392,108.7038,3990.0
2017-10-31 11:45:00,117.77,117.8,117.72,117.78,9444.0,108.7038,108.7315,108.6577,108.7131,9444.0
2017-10-31 11:50:00,117.84,117.85,117.75,117.84,1600.0,108.7684,108.7777,108.6854,108.7684,1600.0
2017-10-31 11:55:00,117.79,117.89,117.73,117.74,18005.0,108.7223,108.8146,108.6669,108.6761,18005.0
2017-10-31 12:00:00,117.74,117.85,117.7,117.77,5410.0,108.6761,108.7777,108.6392,108.7038,5410.0
2017-10-31 12:05:00,117.77,117.8,117.68,117.72,36361.0,108.7038,108.7315,108.6208,108.6577,36361.0
2017-10-31 12:10:00,117.74,117.76,117.67,117.75,895.0,108.6761,108.6946,108.6115,108.6854,895.0
2017-10-31 12:15:00,117.73,117.73,117.56,117.57,6479.0,108.6669,108.6669,108.51,108.5192,6479.0
2017-10-31 12:20:00,117.6,117.6,117.31,117.31,9069.0,108.5469,108.5469,108.2792,108.2792,9069.0
2017-10-31 12:25:00,117.32,117.42,117.22,117.22,12290.0,108.2885,108.3808,108.1962,108.1962,12290.0
2017-10-31 12:30:00,117.23,117.36,117.2,117.23,20066.0,108.2054,108.3254,108.1777,108.2054,20066.0
2017-10-31 12:35:00,117.22,117.42,117.15,117.38,16608.0,108.1962,108.3808,108.1316,108.3439,16608.0
2017-10-31 12:40:00,117.34,117.44,117.31,117.36,2700.0,108.3069,108.3992,108.2792,108.3254,2700.0
2017-10-31 12:45:00,117.39,117.49,117.32,117.47,10980.0,108.3531,108.4454,108.2885,108.4269,10980.0
2017-10-31 12:50:00,117.45,117.45,117.32,117.38,2892.0,108.4085,108.4085,108.2885,108.3439,2892.0
2017-10-31 12:55:00,117.42,117.51,117.42,117.44,3356.0,108.3808,108.4639,108.3808,108.3992,3356.0
2017-10-31 13:00:00,117.44,117.58,117.44,117.54,3273.0,108.3992,108.5285,108.3992,108.4915,3273.0
2017-10-31 13:05:00,117.56,117.64,117.5,117.64,5960.0,108.51,108.5838,108.4546,108.5838,5960.0
2017-10-31 13:10:00,117.67,117.67,117.63,117.64,1500.0,108.6115,108.6115,108.5746,108.5838,1500.0
2017-10-31 13:15:00,117.64,117.68,117.54,117.54,5497.0,108.5838,108.6208,108.4915,108.4915,5497.0
2017-10-31 13:20:00,117.56,117.56,117.55,117.56,161.0,108.51,108.51,108.5008,108.51,161.0
2017-10-31 13:25:00,117.54,117.61,117.53,117.57,1600.0,108.4915,108.5562,108.4823,108.5192,1600.0
2017-10-31 13:30:00,117.57,117.61,117.52,117.52,2200.0,108.5192,108.5562,108.4731,108.4731,2200.0
2017-10-31 13:35:00,117.6,117.6,117.53,117.53,1400.0,108.5469,108.5469,108.4823,108.4823,1400.0
2017-10-31 13:40:00,117.57,117.62,117.54,117.58,2048.0,108.5192,108.5654,108.4915,108.5285,2048.0
2017-10-31 13:45:00,117.56,117.58,117.47,117.57,6969.0,108.51,108.5285,108.4269,108.5192,6969.0
2017-10-31 13:50:00,117.56,117.62,117.54,117.54,5347.0,108.51,108.5654,108.4915,108.4915,5347.0
2017-10-31 13:55:00,117.5,117.52,117.5,117.51,1245.0,108.4546,108.4731,108.4546,108.4639,1245.0
2017-10-31 14:00:00,117.48,117.55,117.48,117.54,43467.0,108.4362,108.5008,108.4362,108.4915,43467.0
2017-10-31 14:05:00,117.52,117.56,117.49,117.55,4800.0,108.4731,108.51,108.4454,108.5008,4800.0
2017-10-31 14:10:00,117.5,117.52,117.5,117.52,2099.0,108.4546,108.4731,108.4546,108.4731,2099.0
2017-10-31 14:15:00,117.52,117.66,117.5,117.61,9093.0,108.4731,108.6023,108.4546,108.5562,9093.0
2017-10-31 14:20:00,117.57,117.68,117.56,117.64,4800.0,108.5192,108.6208,108.51,108.5838,4800.0
2017-10-31 14:25:00,117.64,117.64,117.49,117.49,4132.0,108.5838,108.5838,108.4454,108.4454,4132.0
2017-10-31 14:30:00,117.53,117.69,117.53,117.59,5700.0,108.4823,108.63,108.4823,108.5377,5700.0
2017-10-31 14:35:00,117.64,117.73,117.63,117.68,1800.0,108.5838,108.6669,108.5746,108.6208,1800.0
2017-10-31 14:40:00,117.68,117.81,117.68,117.76,1656.0,108.6208,108.7408,108.6208,108.6946,1656.0
2017-10-31 14:45:00,117.75,117.83,117.75,117.8,1917.0,108.6854,108.7592,108.6854,108.7315,1917.0
2017-10-31 14:50:00,117.83,117.83,117.74,117.82,2901.0,108.7592,108.7592,108.6761,108.75,2901.0
2017-10-31 14:55:00,117.81,117.82,117.73,117.78,10199.0,108.7408,108.75,108.6669,108.7131,10199.0
2017-10-31 15:00:00,117.77,117.98,117.76,117.8,13645.0,108.7038,108.8977,108.6946,108.7315,13645.0
2017-10-31 15:05:00,117.84,117.87,117.74,117.77,32915.0,108.7684,108.7961,108.6761,108.7038,32915.0
2017-10-31 15:10:00,117.79,117.98,117.79,117.92,8224.0,108.7223,108.8977,108.7223,108.8423,8224.0
2017-10-31 15:15:00,117.88,118.04,117.82,118.02,6294.0,108.8054,108.9531,108.75,108.9346,6294.0
2017-10-31 15:20:00,117.98,118.08,117.86,117.86,10667.0,108.8977,108.99,108.7869,108.7869,10667.0
2017-10-31 15:25:00,117.87,117.98,117.74,117.74,12978.0,108.7961,108.8977,108.6761,108.6761,12978.0
2017-10-31 15:30:00,117.79,117.96,117.73,117.89,39875.0,108.7223,108.8792,108.6669,108.8146,39875.0
2017-10-31 15:35:00,117.85,117.95,117.76,117.76,11689.0,108.7777,108.87,108.6946,108.6946,11689.0
2017-10-31 15:40:00,117.8,117.83,117.75,117.78,8183.0,108.7315,108.7592,108.6854,108.7131,8183.0
2017-10-31 15:45:00,117.8,117.84,117.73,117.74,16682.0,108.7315,108.7684,108.6669,108.6761,16682.0
2017-10-31 15:50:00,117.72,117.72,117.61,117.62,66175.0,108.6577,108.6577,108.5562,108.5654,66175.0
2017-10-31 15:55:00,117.62,117.63,117.35,117.36,47985.0,108.5654,108.5746,108.3162,108.3254,47985.0
2017-11-01 09:30:00,118.21,118.78,117.36,118.64,2666.0,109.11,109.6361,108.3254,109.5069,2666.0
2017-11-01 09:35:00,118.61,118.61,117.98,118.35,1700.0,109.4792,109.4792,108.8977,109.2392,1700.0
2017-11-01 09:40:00,118.34,118.53,118.12,118.42,5225.0,109.23,109.4053,109.0269,109.3038,5225.0
2017-11-01 09:45:00,118.52,118.69,118.36,118.69,9353.0,109.3961,109.553,109.2484,109.553,9353.0
2017-11-01 09:50:00,118.46,118.86,118.46,118.78,2228.0,109.3407,109.7099,109.3407,109.6361,2228.0
2017-11-01 09:55:00,118.82,119.13,118.74,119.01,6668.0,109.673,109.9591,109.5992,109.8484,6668.0
2017-11-01 10:00:00,119.07,119.07,118.64,118.87,2650.0,109.9038,109.9038,109.5069,109.7192,2650.0
2017-11-01 10:05:00,119.01,119.11,118.98,119.09,2106.0,109.8484,109.9407,109.8207,109.9222,2106.0
2017-11-01 10:10:00,119.08,119.12,119.02,119.04,2588.0,109.913,109.9499,109.8576,109.8761,2588.0
2017-11-01 10:15:00,119.09,119.09,118.5,118.54,10000.0,109.9222,109.9222,109.3776,109.4146,10000.0
2017-11-01 10:20:00,118.6,118.6,118.19,118.19,2400.0,109.4699,109.4699,109.0915,109.0915,2400.0
2017-11-01 10:25:00,118.36,118.5,118.32,118.5,1800.0,109.2484,109.3776,109.2115,109.3776,1800.0
2017-11-01 10:30:00,118.49,118.74,118.12,118.21,2403.0,109.3684,109.5992,109.0269,109.11,2403.0
2017-11-01 10:35:00,118.17,118.36,118.17,118.35,7600.0,109.073,109.2484,109.073,109.2392,7600.0
2017-11-01 10:40:00,118.36,118.38,118.13,118.21,5191.0,109.2484,109.2669,109.0361,109.11,5191.0
2017-11-01 10:45:00,118.15,118.26,118.15,118.23,2943.0,109.0546,109.1561,109.0546,109.1284,2943.0
2017-11-01 10:50:00,118.21,118.26,118.05,118.2,7052.0,109.11,109.1561,108.9623,109.1007,7052.0
2017-11-01 10:55:00,118.21,118.31,117.75,118.12,8879.0,109.11,109.2023,108.6854,109.0269,8879.0
2017-11-01 11:00:00,118.24,118.41,118.15,118.4,4526.0,109.1377,109.2946,109.0546,109.2853,4526.0
2017-11-01 11:05:00,118.54,118.8,118.53,118.8,4800.0,109.4146,109.6545,109.4053,109.6545,4800.0
2017-11-01 11:10:00,118.8,118.84,118.42,118.57,16062.0,109.6545,109.6915,109.3038,109.4422,16062.0
2017-11-01 11:15:00,118.74,118.92,118.73,118.87,4032.0,109.5992,109.7653,109.5899,109.7192,4032.0
2017-11-01 11:20:00,118.93,119.22,118.84,119.22,3400.0,109.7745,110.0422,109.6915,110.0422,3400.0
2017-11-01 11:25:00,119.17,119.33,119.16,119.2,7618.0,109.9961,110.1437,109.9868,110.0238,7618.0
2017-11-01 11:30:00,119.26,119.37,119.18,119.24,6110.0,110.0791,110.1807,110.0053,110.0607,6110.0
2017-11-01 11:35:00,119.21,119.27,119.04,119.19,4210.0,110.033,110.0884,109.8761,110.0145,4210.0
2017-11-01 11:40:00,119.28,119.49,119.2,119.23,7520.0,110.0976,110.2914,110.0238,110.0514,7520.0
2017-11-01 11:45:00,119.2,119.31,118.97,118.97,9302.0,110.0238,110.1253,109.8115,109.8115,9302.0
2017-11-01 11:50:00,118.98,119.21,118.93,119.19,3700.0,109.8207,110.033,109.7745,110.0145,3700.0
2017-11-01 11:55:00,119.15,119.15,118.74,118.78,4027.0,109.9776,109.9776,109.5992,109.6361,4027.0
2017-11-01 12:00:00,118.73,118.77,118.27,118.43,6217.0,109.5899,109.6269,109.1653,109.313,6217.0
2017-11-01 12:05:00,118.43,118.52,118.35,118.49,8500.0,109.313,109.3961,109.2392,109.3684,8500.0
2017-11-01 12:10:00,118.49,118.59,118.44,118.59,4400.0,109.3684,109.4607,109.3223,109.4607,4400.0
2017-11-01 12:15:00,118.62,118.62,118.41,118.55,2134.0,109.4884,109.4884,109.2946,109.4238,2134.0
2017-11-01 12:20:00,118.59,118.9,118.57,118.9,1300.0,109.4607,109.7468,109.4422,109.7468,1300.0
2017-11-01 12:25:00,118.83,119.02,118.83,118.97,1018.0,109.6822,109.8576,109.6822,109.8115,1018.0
2017-11-01 12:30:00,119.0,119.0,118.87,118.87,2020.0,109.8391,109.8391,109.7192,109.7192,2020.0
2017-11-01 12:35:00,118.88,118.89,118.86,118.88,800.0,109.7284,109.7376,109.7099,109.7284,800.0
2017-11-01 12:40:00,118.87,118.91,118.75,118.77,2800.0,109.7192,109.7561,109.6084,109.6269,2800.0
2017-11-01 12:45:00,118.74,118.79,118.71,118.71,2700.0,109.5992,109.6453,109.5715,109.5715,2700.0
2017-11-01 12:50:00,118.71,118.74,118.68,118.71,915.0,109.5715,109.5992,109.5438,109.5715,915.0
2017-11-01 12:55:00,118.76,118.8,118.69,118.76,11349.0,109.6176,109.6545,109.553,109.6176,11349.0
2017-11-01 13:00:00,118.72,119.04,118.72,119.04,3100.0,109.5807,109.8761,109.5807,109.8761,3100.0
2017-11-01 13:05:00,119.02,119.03,118.79,118.96,2950.0,109.8576,109.8668,109.6453,109.8022,2950.0
2017-11-01 13:10:00,118.86,118.91,118.8,118.85,1500.0,109.7099,109.7561,109.6545,109.7007,1500.0
2017-11-01 13:15:00,118.87,118.93,118.76,118.76,2600.0,109.7192,109.7745,109.6176,109.6176,2600.0
2017-11-01 13:20:00,118.76,119.02,118.7,119.02,5160.0,109.6176,109.8576,109.5622,109.8576,5160.0
2017-11-01 13:25:00,118.9,118.92,118.82,118.86,1150.0,109.7468,109.7653,109.673,109.7099,1150.0
2017-11-01 13:30:00,118.85,118.85,118.81,118.83,900.0,109.7007,109.7007,109.6638,109.6822,900.0
2017-11-01 13:35:00,118.88,118.9,118.7,118.8,6716.0,109.7284,109.7468,109.5622,109.6545,6716.0
2017-11-01 13:40:00,118.66,118.77,118.66,118.76,2083.0,109.5253,109.6269,109.5253,109.6176,2083.0
2017-11-01 13:45:00,118.72,118.77,118.72,118.77,1045.0,109.5807,109.6269,109.5807,109.6269,1045.0
2017-11-01 13:50:00,118.76,118.79,118.7,118.72,2100.0,109.6176,109.6453,109.5622,109.5807,2100.0
2017-11-01 13:55:00,118.8,118.8,118.65,118.71,3679.0,109.6545,109.6545,109.5161,109.5715,3679.0
2017-11-01 14:00:00,118.66,118.67,118.43,118.43,4519.0,109.5253,109.5346,109.313,109.313,4519.0
2017-11-01 14:05:00,118.41,118.43,118.16,118.26,3798.0,109.2946,109.313,109.0638,109.1561,3798.0
2017-11-01 14:10:00,118.28,118.41,118.24,118.41,1700.0,109.1746,109.2946,109.1377,109.2946,1700.0
2017-11-01 14:15:00,118.38,118.41,118.31,118.31,3400.0,109.2669,109.2946,109.2023,109.2023,3400.0
2017-11-01 14:20:00,118.33,118.45,118.33,118.41,14893.0,109.2207,109.3315,109.2207,109.2946,14893.0
2017-11-01 14:25:00,118.43,118.46,118.01,118.01,4400.0,109.313,109.3407,108.9254,108.9254,4400.0
2017-11-01 14:30:00,118.02,118.18,118.02,118.14,4200.0,108.9346,109.0823,108.9346,109.0454,4200.0
2017-11-01 14:35:00,118.16,118.3,118.13,118.17,3991.0,109.0638,109.193,109.0361,109.073,3991.0
2017-11-01 14:40:00,118.23,118.24,118.06,118.09,2825.0,109.1284,109.1377,108.9715,108.9992,2825.0
2017-11-01 14:45:00,118.12,118.17,118.09,118.12,3000.0,109.0269,109.073,108.9992,109.0269,3000.0
2017-11-01 14:50:00,118.1,118.12,117.91,117.96,3200.0,109.0084,109.0269,108.8331,108.8792,3200.0
2017-11-01 14:55:00,117.95,118.14,117.94,118.14,2500.0,108.87,109.0454,108.8607,109.0454,2500.0
2017-11-01 15:00:00,118.09,118.21,118.08,118.17,5126.0,108.9992,109.11,108.99,109.073,5126.0
2017-11-01 15:05:00,118.16,118.18,118.1,118.1,5198.0,109.0638,109.0823,109.0084,109.0084,5198.0
2017-11-01 15:10:00,118.07,118.2,118.06,118.19,12128.0,108.9807,109.1007,108.9715,109.0915,12128.0
2017-11-01 15:15:00,118.17,118.18,118.06,118.07,2900.0,109.073,109.0823,108.9715,108.9807,2900.0
2017-11-01 15:20:00,118.01,118.11,117.97,118.11,4476.0,108.9254,109.0177,108.8884,109.0177,4476.0
2017-11-01 15:25:00,118.09,118.15,118.09,118.1,3840.0,108.9992,109.0546,108.9992,109.0084,3840.0
2017-11-01 15:30:00,118.07,118.09,118.02,118.02,4553.0,108.9807,108.9992,108.9346,108.9346,4553.0
2017-11-01 15:35:00,118.04,118.12,118.0,118.0,9800.0,108.9531,109.0269,108.9161,108.9161,9800.0
2017-11-01 15:40:00,118.03,118.1,117.99,117.99,7272.0,108.9438,109.0084,108.9069,108.9069,7272.0
2017-11-01 15:45:00,118.01,118.03,117.72,117.82,28915.0,108.9254,108.9438,108.6577,108.75,28915.0
2017-11-01 15:50:00,117.82,117.88,117.77,117.79,19604.0,108.75,108.8054,108.7038,108.7223,19604.0
2017-11-01 15:55:00,117.81,117.81,117.28,117.4,35749.0,108.7408,108.7408,108.2516,108.3623,35749.0
2017-11-02 09:30:00,116.41,119.3,115.16,119.3,9048.0,107.4485,110.1161,106.2948,110.1161,9048.0
2017-11-02 09:35:00,119.29,120.27,119.29,120.27,3800.0,110.1068,111.0114,110.1068,111.0114,3800.0
2017-11-02 09:40:00,119.67,120.72,119.67,120.44,13300.0,110.4576,111.4267,110.4576,111.1683,13300.0
2017-11-02 09:45:00,120.14,120.33,118.51,119.31,6650.0,110.8914,111.0668,109.3869,110.1253,6650.0
2017-11-02 09:50:00,118.9,118.9,118.9,118.9,100.0,109.7468,109.7468,109.7468,109.7468,100.0
2017-11-02 09:55:00,119.0,119.0,118.72,118.84,600.0,109.8391,109.8391,109.5807,109.6915,600.0
2017-11-02 10:00:00,118.88,120.18,118.88,119.64,700.0,109.7284,110.9283,109.7284,110.4299,700.0
2017-11-02 10:05:00,120.05,120.18,119.55,119.55,1000.0,110.8083,110.9283,110.3468,110.3468,1000.0
2017-11-02 10:10:00,119.73,119.99,119.44,119.99,700.0,110.513,110.7529,110.2453,110.7529,700.0
2017-11-02 10:15:00,119.88,119.95,119.39,119.5,1043.0,110.6514,110.716,110.1991,110.3007,1043.0
2017-11-02 10:20:00,119.66,120.54,119.66,120.47,3770.0,110.4483,111.2606,110.4483,111.196,3770.0
2017-11-02 10:25:00,120.52,121.96,120.51,121.38,15228.0,111.2421,112.5713,111.2329,112.0359,15228.0
2017-11-02 10:30:00,121.37,121.61,120.52,120.79,6900.0,112.0267,112.2482,111.2421,111.4913,6900.0
2017-11-02 10:35:00,120.58,121.51,120.57,121.51,22908.0,111.2975,112.1559,111.2883,112.1559,22908.0
2017-11-02 10:40:00,121.36,121.4,121.33,121.4,400.0,112.0175,112.0544,111.9898,112.0544,400.0
2017-11-02 10:45:00,121.45,121.65,120.97,121.64,1400.0,112.1005,112.2851,111.6575,112.2759,1400.0
2017-11-02 10:50:00,121.66,123.16,121.64,122.64,14528.0,112.2944,113.6789,112.2759,113.1989,14528.0
2017-11-02 10:55:00,122.67,123.14,122.11,122.66,1300.0,113.2266,113.6604,112.7097,113.2174,1300.0
2017-11-02 11:00:00,122.53,122.92,122.12,122.92,5261.0,113.0974,113.4574,112.719,113.4574,5261.0
2017-11-02 11:05:00,122.57,122.83,122.57,122.83,700.0,113.1343,113.3743,113.1343,113.3743,700.0
2017-11-02 11:10:00,122.29,122.57,122.29,122.57,600.0,112.8759,113.1343,112.8759,113.1343,600.0
2017-11-02 11:15:00,122.8,122.91,122.34,122.54,11690.0,113.3466,113.4481,112.922,113.1066,11690.0
2017-11-02 11:20:00,122.61,123.26,122.57,123.26,7400.0,113.1712,113.7712,113.1343,113.7712,7400.0
2017-11-02 11:25:00,123.02,123.76,122.86,123.7,11837.0,113.5497,114.2327,113.402,114.1773,11837.0
2017-11-02 11:30:00,123.33,123.66,123.06,123.27,7453.0,113.8358,114.1404,113.5866,113.7804,7453.0
2017-11-02 11:35:00,123.32,124.71,123.2,124.71,8729.0,113.8266,115.1096,113.7158,115.1096,8729.0
2017-11-02 11:40:00,125.0,125.19,124.31,125.16,11975.0,115.3773,115.5526,114.7404,115.5249,11975.0
2017-11-02 11:45:00,124.91,125.15,123.38,124.08,9700.0,115.2942,115.5157,113.882,114.5281,9700.0
2017-11-02 11:50:00,123.56,124.58,123.55,123.8,6900.0,114.0481,114.9896,114.0389,114.2696,6900.0
2017-11-02 11:55:00,124.07,124.32,123.8,124.32,5030.0,114.5188,114.7496,114.2696,114.7496,5030.0
2017-11-02 12:00:00,124.33,124.33,124.06,124.21,1400.0,114.7588,114.7588,114.5096,114.6481,1400.0
2017-11-02 12:05:00,124.22,124.76,124.09,124.76,8300.0,114.6573,115.1557,114.5373,115.1557,8300.0
2017-11-02 12:10:00,124.76,124.97,124.25,124.97,5050.0,115.1557,115.3496,114.685,115.3496,5050.0
2017-11-02 12:15:00,124.77,124.77,124.54,124.54,1650.0,115.165,115.165,114.9527,114.9527,1650.0
2017-11-02 12:20:00,124.61,124.62,124.27,124.44,6100.0,115.0173,115.0265,114.7035,114.8604,6100.0
2017-11-02 12:25:00,124.36,124.95,124.36,124.95,5639.0,114.7865,115.3311,114.7865,115.3311,5639.0
2017-11-02 12:30:00,124.78,125.46,124.7,125.36,7508.0,115.1742,115.8018,115.1004,115.7095,7508.0
2017-11-02 12:35:00,125.38,125.72,125.0,125.0,6925.0,115.728,116.0418,115.3773,115.3773,6925.0
2017-11-02 12:40:00,125.0,125.29,124.75,124.78,3510.0,115.3773,115.6449,115.1465,115.1742,3510.0
2017-11-02 12:45:00,124.79,125.09,124.73,124.86,4100.0,115.1834,115.4603,115.128,115.248,4100.0
2017-11-02 12:50:00,124.86,124.92,124.8,124.81,2272.0,115.248,115.3034,115.1927,115.2019,2272.0
2017-11-02 12:55:00,124.83,125.01,124.82,124.83,2700.0,115.2203,115.3865,115.2111,115.2203,2700.0
2017-11-02 13:00:00,124.93,125.39,124.88,125.25,3100.0,115.3126,115.7372,115.2665,115.608,3100.0
2017-11-02 13:05:00,125.23,125.36,125.2,125.21,2540.0,115.5896,115.7095,115.5619,115.5711,2540.0
2017-11-02 13:10:00,125.26,125.5,125.21,125.41,3960.0,115.6172,115.8388,115.5711,115.7557,3960.0
2017-11-02 13:15:00,125.39,125.64,125.39,125.52,3734.0,115.7372,115.968,115.7372,115.8572,3734.0
2017-11-02 13:20:00,125.51,125.78,125.45,125.62,3575.0,115.848,116.0972,115.7926,115.9495,3575.0
2017-11-02 13:25:00,125.63,125.7,125.36,125.54,5622.0,115.9588,116.0234,115.7095,115.8757,5622.0
2017-11-02 13:30:00,125.35,125.7,125.3,125.69,5068.0,115.7003,116.0234,115.6542,116.0141,5068.0
2017-11-02 13:35:00,125.7,125.85,125.68,125.8,2358.0,116.0234,116.1618,116.0049,116.1157,2358.0
2017-11-02 13:40:00,125.86,125.87,125.72,125.75,2709.0,116.1711,116.1803,116.0418,116.0695,2709.0
2017-11-02 13:45:00,125.75,125.91,125.65,125.91,5753.0,116.0695,116.2172,115.9772,116.2172,5753.0
2017-11-02 13:50:00,125.91,126.21,125.75,125.82,5173.0,116.2172,116.4941,116.0695,116.1341,5173.0
2017-11-02 13:55:00,126.13,126.32,125.96,126.26,3468.0,116.4203,116.5956,116.2634,116.5403,3468.0
2017-11-02 14:00:00,126.11,126.87,126.11,126.46,13748.0,116.4018,117.1033,116.4018,116.7249,13748.0
2017-11-02 14:05:00,126.55,126.68,126.33,126.53,11582.0,116.8079,116.9279,116.6049,116.7895,11582.0
2017-11-02 14:10:00,126.55,127.17,126.46,126.98,18911.0,116.8079,117.3802,116.7249,117.2048,18911.0
2017-11-02 14:15:00,126.81,127.07,126.61,126.99,13786.0,117.0479,117.2879,116.8633,117.2141,13786.0
2017-11-02 14:20:00,127.0,127.23,126.66,126.66,14081.0,117.2233,117.4356,116.9095,116.9095,14081.0
2017-11-02 14:25:00,126.63,126.99,126.56,126.88,5628.0,116.8818,117.2141,116.8172,117.1125,5628.0
2017-11-02 14:30:00,126.72,126.93,126.62,126.84,3600.0,116.9648,117.1587,116.8725,117.0756,3600.0
2017-11-02 14:35:00,126.77,126.82,126.6,126.68,4502.0,117.011,117.0571,116.8541,116.9279,4502.0
2017-11-02 14:40:00,126.6,126.65,126.37,126.39,5903.0,116.8541,116.9002,116.6418,116.6603,5903.0
2017-11-02 14:45:00,126.37,126.39,125.82,125.82,8315.0,116.6418,116.6603,116.1341,116.1341,8315.0
2017-11-02 14:50:00,125.85,125.86,125.57,125.57,4661.0,116.1618,116.1711,115.9034,115.9034,4661.0
2017-11-02 14:55:00,125.56,125.66,125.21,125.55,4400.0,115.8941,115.9864,115.5711,115.8849,4400.0
2017-11-02 15:00:00,125.55,125.55,125.39,125.48,8500.0,115.8849,115.8849,115.7372,115.8203,8500.0
2017-11-02 15:05:00,125.43,125.6,125.43,125.47,4000.0,115.7742,115.9311,115.7742,115.8111,4000.0
2017-11-02 15:10:00,125.58,125.69,125.45,125.66,4400.0,115.9126,116.0141,115.7926,115.9864,4400.0
2017-11-02 15:15:00,125.59,125.62,125.42,125.47,7072.0,115.9218,115.9495,115.7649,115.8111,7072.0
2017-11-02 15:20:00,125.42,125.66,125.38,125.6,3955.0,115.7649,115.9864,115.728,115.9311,3955.0
2017-11-02 15:25:00,125.61,125.84,125.56,125.82,2900.0,115.9403,116.1526,115.8941,116.1341,2900.0
2017-11-02 15:30:00,125.77,126.08,125.64,126.02,28713.0,116.088,116.3741,115.968,116.3187,28713.0
2017-11-02 15:35:00,126.12,126.24,126.0,126.03,9792.0,116.411,116.5218,116.3003,116.328,9792.0
2017-11-02 15:40:00,126.03,126.45,125.99,126.36,34986.0,116.328,116.7156,116.291,116.6326,34986.0
2017-11-02 15:45:00,126.38,126.44,125.88,125.91,25812.0,116.651,116.7064,116.1895,116.2172,25812.0
2017-11-02 15:50:00,125.87,126.02,125.37,125.44,28640.0,116.1803,116.3187,115.7188,115.7834,28640.0
2017-11-02 15:55:00,125.46,125.56,125.37,125.42,30142.0,115.8018,115.8941,115.7188,115.7649,30142.0
2017-11-03 09:30:00,125.97,126.63,125.97,126.62,5975.0,116.2726,116.8818,116.2726,116.8725,5975.0
2017-11-03 09:35:00,126.28,126.28,126.13,126.27,300.0,116.5587,116.5587,116.4203,116.5495,300.0
2017-11-03 09:40:00,125.28,126.1,124.86,124.86,2500.0,115.6357,116.3926,115.248,115.248,2500.0
2017-11-03 09:45:00,125.22,125.3,124.17,124.17,4560.0,115.5803,115.6542,114.6112,114.6112,4560.0
2017-11-03 09:50:00,124.16,124.22,123.5,124.03,6020.0,114.6019,114.6573,113.9927,114.4819,6020.0
2017-11-03 09:55:00,124.08,124.19,123.83,124.19,1800.0,114.5281,114.6296,114.2973,114.6296,1800.0
2017-11-03 10:00:00,123.86,124.22,123.77,123.97,2700.0,114.325,114.6573,114.2419,114.4265,2700.0
2017-11-03 10:05:00,123.96,124.15,123.65,123.86,3300.0,114.4173,114.5927,114.1312,114.325,3300.0
2017-11-03 10:10:00,123.82,124.01,123.52,123.74,4825.0,114.2881,114.4635,114.0112,114.2143,4825.0
2017-11-03 10:15:00,123.62,124.01,123.62,123.93,2848.0,114.1035,114.4635,114.1035,114.3896,2848.0
2017-11-03 10:20:00,123.83,124.01,123.83,124.01,400.0,114.2973,114.4635,114.2973,114.4635,400.0
2017-11-03 10:25:00,123.84,123.88,123.53,123.61,4352.0,114.3066,114.3435,114.0204,114.0943,4352.0
2017-11-03 10:30:00,123.55,123.85,123.53,123.8,8300.0,114.0389,114.3158,114.0204,114.2696,8300.0
2017-11-03 10:35:00,123.64,123.78,123.13,123.13,4100.0,114.122,114.2512,113.6512,113.6512,4100.0
2017-11-03 10:40:00,123.1,123.1,122.69,123.0,2810.0,113.6235,113.6235,113.2451,113.5312,2810.0
2017-11-03 10:45:00,122.78,122.95,122.78,122.95,400.0,113.3282,113.4851,113.3282,113.4851,400.0
2017-11-03 10:50:00,122.84,122.87,122.52,122.6,2200.0,113.3835,113.4112,113.0882,113.162,2200.0
2017-11-03 10:55:00,122.58,123.05,122.57,122.83,14850.0,113.1436,113.5774,113.1343,113.3743,14850.0
2017-11-03 11:00:00,122.82,122.98,122.8,122.91,3500.0,113.3651,113.5128,113.3466,113.4481,3500.0
2017-11-03 11:05:00,122.92,123.17,122.92,123.16,5007.0,113.4574,113.6881,113.4574,113.6789,5007.0
2017-11-03 11:10:00,123.16,123.54,123.1,123.45,14700.0,113.6789,114.0296,113.6235,113.9466,14700.0
2017-11-03 11:15:00,123.41,123.51,123.3,123.48,17300.0,113.9097,114.002,113.8081,113.9743,17300.0
2017-11-03 11:20:00,123.49,123.57,123.44,123.53,5900.0,113.9835,114.0573,113.9373,114.0204,5900.0
2017-11-03 11:25:00,123.58,123.73,123.58,123.73,1200.0,114.0666,114.205,114.0666,114.205,1200.0
2017-11-03 11:30:00,123.81,123.94,123.67,123.88,4123.0,114.2789,114.3989,114.1496,114.3435,4123.0
2017-11-03 11:35:00,123.8,123.91,123.75,123.85,1800.0,114.2696,114.3712,114.2235,114.3158,1800.0
2017-11-03 11:40:00,123.81,124.38,123.78,124.38,7700.0,114.2789,114.805,114.2512,114.805,7700.0
2017-11-03 11:45:00,124.22,124.43,124.13,124.43,1758.0,114.6573,114.8511,114.5742,114.8511,1758.0
2017-11-03 11:50:00,124.39,124.69,124.21,124.55,5317.0,114.8142,115.0911,114.6481,114.9619,5317.0
2017-11-03 11:55:00,124.66,124.74,124.51,124.7,1700.0,115.0634,115.1373,114.925,115.1004,1700.0
2017-11-03 12:00:00,124.71,125.01,124.59,125.01,7890.0,115.1096,115.3865,114.9988,115.3865,7890.0
2017-11-03 12:05:00,125.03,125.25,124.99,125.19,8700.0,115.4049,115.608,115.368,115.5526,8700.0
2017-11-03 12:10:00,125.24,125.54,125.18,125.54,5300.0,115.5988,115.8757,115.5434,115.8757,5300.0
2017-11-03 12:15:00,125.56,125.65,125.51,125.65,2300.0,115.8941,115.9772,115.848,115.9772,2300.0
2017-11-03 12:20:00,125.61,125.71,125.6,125.69,5300.0,115.9403,116.0326,115.9311,116.0141,5300.0
2017-11-03 12:25:00,125.69,125.73,125.66,125.68,3850.0,116.0141,116.0511,115.9864,116.0049,3850.0
2017-11-03 12:30:00,125.7,125.94,125.68,125.84,3150.0,116.0234,116.2449,116.0049,116.1526,3150.0
2017-11-03 12:35:00,125.93,125.93,125.78,125.92,2600.0,116.2357,116.2357,116.0972,116.2264,2600.0
2017-11-03 12:40:00,125.9,125.91,125.82,125.89,1100.0,116.208,116.2172,116.1341,116.1987,1100.0
2017-11-03 12:45:00,125.89,126.5,125.86,126.4,12720.0,116.1987,116.7618,116.1711,116.6695,12720.0
2017-11-03 12:50:00,126.53,126.53,126.34,126.42,5841.0,116.7895,116.7895,116.6141,116.6879,5841.0
2017-11-03 12:55:00,126.5,126.54,126.43,126.54,5610.0,116.7618,116.7987,116.6972,116.7987,5610.0
2017-11-03 13:00:00,126.5,126.75,126.44,126.75,8100.0,116.7618,116.9925,116.7064,116.9925,8100.0
2017-11-03 13:05:00,126.79,126.89,126.71,126.75,3920.0,117.0295,117.1218,116.9556,116.9925,3920.0
2017-11-03 13:10:00,126.8,126.99,126.74,126.83,4619.0,117.0387,117.2141,116.9833,117.0664,4619.0
2017-11-03 13:15:00,126.78,126.99,126.74,126.99,2100.0,117.0202,117.2141,116.9833,117.2141,2100.0
2017-11-03 13:20:00,126.99,127.05,126.6,126.74,6341.0,117.2141,117.2694,116.8541,116.9833,6341.0
2017-11-03 13:25:00,126.79,126.82,126.63,126.68,2600.0,117.0295,117.0571,116.8818,116.9279,2600.0
2017-11-03 13:30:00,126.63,126.69,126.44,126.44,2400.0,116.8818,116.9372,116.7064,116.7064,2400.0
2017-11-03 13:35:00,126.46,126.54,126.38,126.38,6710.0,116.7249,116.7987,116.651,116.651,6710.0
2017-11-03 13:40:00,126.37,126.43,126.24,126.35,4575.0,116.6418,116.6972,116.5218,116.6233,4575.0
2017-11-03 13:45:00,126.37,126.39,126.28,126.39,2100.0,116.6418,116.6603,116.5587,116.6603,2100.0
2017-11-03 13:50:00,126.42,126.53,126.42,126.53,1835.0,116.6879,116.7895,116.6879,116.7895,1835.0
2017-11-03 13:55:00,126.53,126.53,126.33,126.41,4200.0,116.7895,116.7895,116.6049,116.6787,4200.0
2017-11-03 14:00:00,126.39,126.4,126.22,126.22,3100.0,116.6603,116.6695,116.5033,116.5033,3100.0
2017-11-03 14:05:00,126.22,126.29,126.21,126.25,3943.0,116.5033,116.5679,116.4941,116.531,3943.0
2017-11-03 14:10:00,126.28,126.31,126.24,126.31,2300.0,116.5587,116.5864,116.5218,116.5864,2300.0
2017-11-03 14:15:00,126.3,126.37,126.29,126.37,2321.0,116.5772,116.6418,116.5679,116.6418,2321.0
2017-11-03 14:20:00,126.42,126.46,126.34,126.4,1900.0,116.6879,116.7249,116.6141,116.6695,1900.0
2017-11-03 14:25:00,126.49,126.49,126.35,126.35,2200.0,116.7526,116.7526,116.6233,116.6233,2200.0
2017-11-03 14:30:00,126.35,126.54,126.34,126.54,4704.0,116.6233,116.7987,116.6141,116.7987,4704.0
2017-11-03 14:35:00,126.6,126.67,126.5,126.51,4318.0,116.8541,116.9187,116.7618,116.771,4318.0
2017-11-03 14:40:00,126.51,126.58,126.4,126.51,1996.0,116.771,116.8356,116.6695,116.771,1996.0
2017-11-03 14:45:00,126.52,126.57,126.49,126.54,1820.0,116.7802,116.8264,116.7526,116.7987,1820.0
2017-11-03 14:50:00,126.53,126.59,126.52,126.55,1301.0,116.7895,116.8449,116.7802,116.8079,1301.0
2017-11-03 14:55:00,126.53,126.65,126.51,126.65,4500.0,116.7895,116.9002,116.771,116.9002,4500.0
2017-11-03 15:00:00,126.62,126.69,126.58,126.6,5204.0,116.8725,116.9372,116.8356,116.8541,5204.0
2017-11-03 15:05:00,126.63,126.68,126.59,126.63,2000.0,116.8818,116.9279,116.8449,116.8818,2000.0
2017-11-03 15:10:00,126.67,126.67,126.52,126.54,4698.0,116.9187,116.9187,116.7802,116.7987,4698.0
2017-11-03 15:15:00,126.55,126.55,126.47,126.5,3200.0,116.8079,116.8079,116.7341,116.7618,3200.0
2017-11-03 15:20:00,126.48,126.48,126.35,126.35,7202.0,116.7433,116.7433,116.6233,116.6233,7202.0
2017-11-03 15:25:00,126.36,126.43,126.33,126.43,6619.0,116.6326,116.6972,116.6049,116.6972,6619.0
2017-11-03 15:30:00,126.39,126.42,126.32,126.35,3876.0,116.6603,116.6879,116.5956,116.6233,3876.0
2017-11-03 15:35:00,126.39,126.43,126.35,126.43,5422.0,116.6603,116.6972,116.6233,116.6972,5422.0
2017-11-03 15:40:00,126.43,126.44,126.35,126.38,11151.0,116.6972,116.7064,116.6233,116.651,11151.0
2017-11-03 15:45:00,126.41,126.41,126.33,126.37,13679.0,116.6787,116.6787,116.6049,116.6418,13679.0
2017-11-03 15:50:00,126.37,126.39,126.26,126.28,18342.0,116.6418,116.6603,116.5403,116.5587,18342.0
2017-11-03 15:55:00,126.28,126.34,126.06,126.06,38959.0,116.5587,116.6141,116.3557,116.3557,38959.0
2017-11-06 09:30:00,126.53,126.53,126.04,126.47,7425.0,116.7895,116.7895,116.3372,116.7341,7425.0
2017-11-06 09:35:00,126.12,126.46,126.12,126.46,5336.0,116.411,116.7249,116.411,116.7249,5336.0
2017-11-06 09:40:00,126.47,126.53,126.47,126.53,1800.0,116.7341,116.7895,116.7341,116.7895,1800.0
2017-11-06 09:45:00,126.53,127.12,126.47,127.12,8874.0,116.7895,117.3341,116.7341,117.3341,8874.0
2017-11-06 09:50:00,127.04,127.47,127.01,127.47,10316.0,117.2602,117.6571,117.2325,117.6571,10316.0
2017-11-06 09:55:00,127.33,127.65,127.21,127.35,15728.0,117.5279,117.8233,117.4171,117.5463,15728.0
2017-11-06 10:00:00,127.35,127.35,126.64,126.96,3396.0,117.5463,117.5463,116.891,117.1864,3396.0
2017-11-06 10:05:00,126.96,127.04,126.85,126.87,2923.0,117.1864,117.2602,117.0848,117.1033,2923.0
2017-11-06 10:10:00,126.88,126.98,126.82,126.83,1000.0,117.1125,117.2048,117.0571,117.0664,1000.0
2017-11-06 10:15:00,126.83,126.91,126.73,126.84,1823.0,117.0664,117.1402,116.9741,117.0756,1823.0
2017-11-06 10:20:00,126.78,126.88,126.5,126.85,8240.0,117.0202,117.1125,116.7618,117.0848,8240.0
2017-11-06 10:25:00,126.84,126.92,126.77,126.89,1675.0,117.0756,117.1495,117.011,117.1218,1675.0
2017-11-06 10:30:00,126.84,126.84,126.61,126.66,3049.0,117.0756,117.0756,116.8633,116.9095,3049.0
2017-11-06 10:35:00,126.68,126.91,126.68,126.85,14048.0,116.9279,117.1402,116.9279,117.0848,14048.0
2017-11-06 10:40:00,126.76,126.92,126.64,126.9,15685.0,117.0018,117.1495,116.891,117.131,15685.0
2017-11-06 10:45:00,126.9,126.96,126.82,126.86,11089.0,117.131,117.1864,117.0571,117.0941,11089.0
2017-11-06 10:50:00,126.86,126.92,126.81,126.92,1596.0,117.0941,117.1495,117.0479,117.1495,1596.0
2017-11-06 10:55:00,126.87,126.96,126.54,126.6,7360.0,117.1033,117.1864,116.7987,116.8541,7360.0
2017-11-06 11:00:00,126.46,126.79,126.46,126.79,2747.0,116.7249,117.0295,116.7249,117.0295,2747.0
2017-11-06 11:05:00,126.8,126.89,126.79,126.83,4375.0,117.0387,117.1218,117.0295,117.0664,4375.0
2017-11-06 11:10:00,126.84,126.84,126.51,126.51,6129.0,117.0756,117.0756,116.771,116.771,6129.0
2017-11-06 11:15:00,126.58,126.69,126.57,126.64,800.0,116.8356,116.9372,116.8264,116.891,800.0
2017-11-06 11:20:00,126.63,126.73,126.63,126.7,2071.0,116.8818,116.9741,116.8818,116.9464,2071.0
2017-11-06 11:25:00,126.75,126.78,126.61,126.61,6150.0,116.9925,117.0202,116.8633,116.8633,6150.0
2017-11-06 11:30:00,126.67,126.67,126.33,126.48,5198.0,116.9187,116.9187,116.6049,116.7433,5198.0
2017-11-06 11:35:00,126.54,126.62,126.49,126.62,1000.0,116.7987,116.8725,116.7526,116.8725,1000.0
2017-11-06 11:40:00,126.62,126.69,126.57,126.69,3211.0,116.8725,116.9372,116.8264,116.9372,3211.0
2017-11-06 11:45:00,126.7,126.76,126.53,126.53,5351.0,116.9464,117.0018,116.7895,116.7895,5351.0
2017-11-06 11:50:00,126.61,126.61,126.61,126.61,100.0,116.8633,116.8633,116.8633,116.8633,100.0
2017-11-06 11:55:00,126.62,126.62,126.39,126.47,2500.0,116.8725,116.8725,116.6603,116.7341,2500.0
2017-11-06 12:00:00,126.49,126.74,126.48,126.74,3104.0,116.7526,116.9833,116.7433,116.9833,3104.0
2017-11-06 12:05:00,126.71,126.75,126.7,126.75,800.0,116.9556,116.9925,116.9464,116.9925,800.0
2017-11-06 12:10:00,126.73,126.93,126.58,126.63,8757.0,116.9741,117.1587,116.8356,116.8818,8757.0
2017-11-06 12:15:00,126.6,126.91,126.59,126.73,9200.0,116.8541,117.1402,116.8449,116.9741,9200.0
2017-11-06 12:20:00,126.73,126.79,126.23,126.35,6550.0,116.9741,117.0295,116.5126,116.6233,6550.0
2017-11-06 12:25:00,126.3,126.39,126.05,126.2,12702.0,116.5772,116.6603,116.3464,116.4849,12702.0
2017-11-06 12:30:00,126.14,126.36,126.04,126.36,7400.0,116.4295,116.6326,116.3372,116.6326,7400.0
2017-11-06 12:35:00,126.34,126.34,126.12,126.13,3404.0,116.6141,116.6141,116.411,116.4203,3404.0
2017-11-06 12:40:00,126.14,126.27,126.14,126.21,4380.0,116.4295,116.5495,116.4295,116.4941,4380.0
2017-11-06 12:45:00,126.06,126.19,126.06,126.19,1600.0,116.3557,116.4756,116.3557,116.4756,1600.0
2017-11-06 12:50:00,126.16,126.23,126.15,126.16,16677.0,116.448,116.5126,116.4387,116.448,16677.0
2017-11-06 12:55:00,126.18,126.21,126.11,126.16,5278.0,116.4664,116.4941,116.4018,116.448,5278.0
2017-11-06 13:00:00,126.17,126.23,126.12,126.21,14900.0,116.4572,116.5126,116.411,116.4941,14900.0
2017-11-06 13:05:00,126.15,126.17,126.0,126.09,6269.0,116.4387,116.4572,116.3003,116.3833,6269.0
2017-11-06 13:10:00,126.07,126.22,126.04,126.19,3258.0,116.3649,116.5033,116.3372,116.4756,3258.0
2017-11-06 13:15:00,126.22,126.61,126.22,126.61,1900.0,116.5033,116.8633,116.5033,116.8633,1900.0
2017-11-06 13:20:00,126.66,126.8,126.66,126.8,2700.0,116.9095,117.0387,116.9095,117.0387,2700.0
2017-11-06 13:25:00,126.87,127.0,126.73,126.91,12230.0,117.1033,117.2233,116.9741,117.1402,12230.0
2017-11-06 13:30:00,126.92,127.12,126.88,127.12,2700.0,117.1495,117.3341,117.1125,117.3341,2700.0
2017-11-06 13:35:00,127.15,127.16,126.95,126.98,8434.0,117.3617,117.371,117.1771,117.2048,8434.0
2017-11-06 13:40:00,126.99,127.0,126.7,126.85,5550.0,117.2141,117.2233,116.9464,117.0848,5550.0
2017-11-06 13:45:00,126.88,127.03,126.86,126.95,5368.0,117.1125,117.251,117.0941,117.1771,5368.0
2017-11-06 13:50:00,126.95,127.04,126.79,126.95,5648.0,117.1771,117.2602,117.0295,117.1771,5648.0
2017-11-06 13:55:00,127.0,127.04,126.9,126.92,6107.0,117.2233,117.2602,117.131,117.1495,6107.0
2017-11-06 14:00:00,127.0,127.01,126.76,126.82,9400.0,117.2233,117.2325,117.0018,117.0571,9400.0
2017-11-06 14:05:00,126.84,127.03,126.75,127.01,4858.0,117.0756,117.251,116.9925,117.2325,4858.0
2017-11-06 14:10:00,126.99,127.05,126.87,126.89,4000.0,117.2141,117.2694,117.1033,117.1218,4000.0
2017-11-06 14:15:00,126.91,127.03,126.9,127.01,7465.0,117.1402,117.251,117.131,117.2325,7465.0
2017-11-06 14:20:00,127.03,127.04,126.94,126.98,7701.0,117.251,117.2602,117.1679,117.2048,7701.0
2017-11-06 14:25:00,127.0,127.02,126.9,126.98,5039.0,117.2233,117.2418,117.131,117.2048,5039.0
2017-11-06 14:30:00,126.96,126.98,126.84,126.95,4112.0,117.1864,117.2048,117.0756,117.1771,4112.0
2017-11-06 14:35:00,126.9,126.94,126.8,126.89,6237.0,117.131,117.1679,117.0387,117.1218,6237.0
2017-11-06 14:40:00,126.9,126.98,126.89,126.96,5127.0,117.131,117.2048,117.1218,117.1864,5127.0
2017-11-06 14:45:00,126.95,126.99,126.87,126.89,6525.0,117.1771,117.2141,117.1033,117.1218,6525.0
2017-11-06 14:50:00,126.93,126.96,126.85,126.94,4769.0,117.1587,117.1864,117.0848,117.1679,4769.0
2017-11-06 14:55:00,126.94,126.94,126.85,126.92,5265.0,117.1679,117.1679,117.0848,117.1495,5265.0
2017-11-06 15:00:00,126.92,127.44,126.9,127.22,8043.0,117.1495,117.6294,117.131,117.4264,8043.0
2017-11-06 15:05:00,127.22,127.46,127.22,127.32,4200.0,117.4264,117.6479,117.4264,117.5187,4200.0
2017-11-06 15:10:00,127.45,127.46,127.31,127.45,4667.0,117.6387,117.6479,117.5094,117.6387,4667.0
2017-11-06 15:15:00,127.4,127.5,127.32,127.45,5727.0,117.5925,117.6848,117.5187,117.6387,5727.0
2017-11-06 15:20:00,127.5,127.65,127.5,127.56,3378.0,117.6848,117.8233,117.6848,117.7402,3378.0
2017-11-06 15:25:00,127.55,127.74,127.51,127.7,4657.0,117.731,117.9063,117.694,117.8694,4657.0
2017-11-06 15:30:00,127.64,127.76,127.46,127.61,6339.0,117.814,117.9248,117.6479,117.7863,6339.0
2017-11-06 15:35:00,127.64,127.68,127.54,127.68,5273.0,117.814,117.8509,117.7217,117.8509,5273.0
2017-11-06 15:40:00,127.66,127.67,127.52,127.6,7650.0,117.8325,117.8417,117.7033,117.7771,7650.0
2017-11-06 15:45:00,127.64,127.69,127.57,127.65,10951.0,117.814,117.8602,117.7494,117.8233,10951.0
2017-11-06 15:50:00,127.63,127.71,127.55,127.7,12761.0,117.8048,117.8786,117.731,117.8694,12761.0
2017-11-06 15:55:00,127.69,127.78,127.62,127.7,31851.0,117.8602,117.9432,117.7956,117.8694,31851.0
2017-11-07 09:30:00,127.59,128.0,127.5,127.63,5956.0,117.7679,118.1463,117.6848,117.8048,5956.0
2017-11-07 09:35:00,127.75,127.9,127.7,127.7,800.0,117.9156,118.054,117.8694,117.8694,800.0
2017-11-07 09:40:00,127.74,127.77,127.68,127.71,2100.0,117.9063,117.934,117.8509,117.8786,2100.0
2017-11-07 09:45:00,127.59,127.72,127.47,127.71,2414.0,117.7679,117.8879,117.6571,117.8786,2414.0
2017-11-07 09:50:00,127.77,127.84,127.65,127.84,1703.0,117.934,117.9986,117.8233,117.9986,1703.0
2017-11-07 09:55:00,127.85,127.87,127.76,127.76,2841.0,118.0079,118.0263,117.9248,117.9248,2841.0
2017-11-07 10:00:00,127.89,127.89,127.67,127.76,2447.0,118.0448,118.0448,117.8417,117.9248,2447.0
2017-11-07 10:05:00,127.71,127.73,127.6,127.68,2100.0,117.8786,117.8971,117.7771,117.8509,2100.0
2017-11-07 10:10:00,127.66,127.77,127.55,127.55,2509.0,117.8325,117.934,117.731,117.731,2509.0
2017-11-07 10:15:00,127.37,127.37,127.16,127.2,500.0,117.5648,117.5648,117.371,117.4079,500.0
2017-11-07 10:20:00,127.03,127.09,127.03,127.09,215.0,117.251,117.3064,117.251,117.3064,215.0
2017-11-07 10:25:00,127.06,127.12,126.46,126.6,2480.0,117.2787,117.3341,116.7249,116.8541,2480.0
2017-11-07 10:30:00,126.57,126.62,126.56,126.57,931.0,116.8264,116.8725,116.8172,116.8264,931.0
2017-11-07 10:35:00,126.38,126.39,126.14,126.33,1642.0,116.651,116.6603,116.4295,116.6049,1642.0
2017-11-07 10:40:00,126.37,126.44,126.21,126.21,1200.0,116.6418,116.7064,116.4941,116.4941,1200.0
2017-11-07 10:45:00,126.22,126.23,126.08,126.08,2033.0,116.5033,116.5126,116.3741,116.3741,2033.0
2017-11-07 10:50:00,126.05,126.06,125.85,125.99,1400.0,116.3464,116.3557,116.1618,116.291,1400.0
2017-11-07 10:55:00,126.11,126.18,126.04,126.12,1200.0,116.4018,116.4664,116.3372,116.411,1200.0
2017-11-07 11:00:00,126.22,126.31,126.13,126.13,7774.0,116.5033,116.5864,116.4203,116.4203,7774.0
2017-11-07 11:05:00,126.34,126.38,126.34,126.38,300.0,116.6141,116.651,116.6141,116.651,300.0
2017-11-07 11:10:00,126.42,126.61,126.42,126.61,1063.0,116.6879,116.8633,116.6879,116.8633,1063.0
2017-11-07 11:15:00,126.65,126.69,126.56,126.58,2170.0,116.9002,116.9372,116.8172,116.8356,2170.0
2017-11-07 11:20:00,126.62,126.69,126.56,126.69,1200.0,116.8725,116.9372,116.8172,116.9372,1200.0
2017-11-07 11:25:00,126.64,126.65,126.55,126.65,1217.0,116.891,116.9002,116.8079,116.9002,1217.0
2017-11-07 11:30:00,126.71,126.77,126.58,126.77,1045.0,116.9556,117.011,116.8356,117.011,1045.0
2017-11-07 11:35:00,126.66,126.67,126.54,126.59,1140.0,116.9095,116.9187,116.7987,116.8449,1140.0
2017-11-07 11:40:00,126.55,126.55,126.54,126.55,200.0,116.8079,116.8079,116.7987,116.8079,200.0
2017-11-07 11:45:00,126.55,126.65,126.55,126.63,2551.0,116.8079,116.9002,116.8079,116.8818,2551.0
2017-11-07 11:50:00,126.66,126.69,126.5,126.5,3200.0,116.9095,116.9372,116.7618,116.7618,3200.0
2017-11-07 11:55:00,126.53,126.55,126.24,126.25,1400.0,116.7895,116.8079,116.5218,116.531,1400.0
2017-11-07 12:00:00,126.31,126.52,126.28,126.52,1000.0,116.5864,116.7802,116.5587,116.7802,1000.0
2017-11-07 12:05:00,126.51,126.74,126.5,126.73,1400.0,116.771,116.9833,116.7618,116.9741,1400.0
2017-11-07 12:10:00,126.63,126.63,126.36,126.48,2497.0,116.8818,116.8818,116.6326,116.7433,2497.0
2017-11-07 12:15:00,126.46,126.55,126.29,126.38,2500.0,116.7249,116.8079,116.5679,116.651,2500.0
2017-11-07 12:20:00,126.23,126.23,126.13,126.13,300.0,116.5126,116.5126,116.4203,116.4203,300.0
2017-11-07 12:25:00,126.13,126.37,126.12,126.37,1400.0,116.4203,116.6418,116.411,116.6418,1400.0
2017-11-07 12:30:00,126.39,126.57,126.3,126.57,600.0,116.6603,116.8264,116.5772,116.8264,600.0
2017-11-07 12:35:00,126.54,126.64,126.39,126.64,800.0,116.7987,116.891,116.6603,116.891,800.0
2017-11-07 12:40:00,126.66,126.72,126.6,126.72,1100.0,116.9095,116.9648,116.8541,116.9648,1100.0
2017-11-07 12:45:00,126.66,126.7,126.28,126.37,3050.0,116.9095,116.9464,116.5587,116.6418,3050.0
2017-11-07 12:50:00,126.23,126.37,126.23,126.37,400.0,116.5126,116.6418,116.5126,116.6418,400.0
2017-11-07 12:55:00,126.44,126.44,126.34,126.37,600.0,116.7064,116.7064,116.6141,116.6418,600.0
2017-11-07 13:00:00,126.44,126.49,126.37,126.49,901.0,116.7064,116.7526,116.6418,116.7526,901.0
2017-11-07 13:05:00,126.52,126.65,126.43,126.65,800.0,116.7802,116.9002,116.6972,116.9002,800.0
2017-11-07 13:10:00,126.61,126.66,126.38,126.38,2800.0,116.8633,116.9095,116.651,116.651,2800.0
2017-11-07 13:15:00,126.44,126.64,126.44,126.64,1000.0,116.7064,116.891,116.7064,116.891,1000.0
2017-11-07 13:20:00,126.66,126.67,126.21,126.33,1900.0,116.9095,116.9187,116.4941,116.6049,1900.0
2017-11-07 13:25:00,126.35,126.44,126.16,126.29,1300.0,116.6233,116.7064,116.448,116.5679,1300.0
2017-11-07 13:30:00,126.31,126.47,126.27,126.32,1192.0,116.5864,116.7341,116.5495,116.5956,1192.0
2017-11-07 13:35:00,126.3,126.38,126.18,126.38,1100.0,116.5772,116.651,116.4664,116.651,1100.0
2017-11-07 13:40:00,126.3,126.3,126.26,126.26,300.0,116.5772,116.5772,116.5403,116.5403,300.0
2017-11-07 13:45:00,126.35,126.4,126.33,126.38,900.0,116.6233,116.6695,116.6049,116.651,900.0
2017-11-07 13:50:00,126.39,126.39,126.2,126.33,3000.0,116.6603,116.6603,116.4849,116.6049,3000.0
2017-11-07 13:55:00,126.25,126.28,126.16,126.26,1400.0,116.531,116.5587,116.448,116.5403,1400.0
2017-11-07 14:00:00,126.27,126.31,126.19,126.26,1300.0,116.5495,116.5864,116.4756,116.5403,1300.0
2017-11-07 14:05:00,126.32,126.34,126.21,126.28,1604.0,116.5956,116.6141,116.4941,116.5587,1604.0
2017-11-07 14:10:00,126.24,126.24,126.0,126.03,2783.0,116.5218,116.5218,116.3003,116.328,2783.0
2017-11-07 14:15:00,125.97,126.02,125.92,126.01,1268.0,116.2726,116.3187,116.2264,116.3095,1268.0
2017-11-07 14:20:00,126.02,126.2,125.98,126.03,1800.0,116.3187,116.4849,116.2818,116.328,1800.0
2017-11-07 14:25:00,126.07,126.07,126.0,126.0,352.0,116.3649,116.3649,116.3003,116.3003,352.0
2017-11-07 14:30:00,126.17,126.17,126.08,126.15,700.0,116.4572,116.4572,116.3741,116.4387,700.0
2017-11-07 14:35:00,126.19,126.19,126.06,126.08,1304.0,116.4756,116.4756,116.3557,116.3741,1304.0
2017-11-07 14:40:00,126.12,126.14,125.96,125.96,900.0,116.411,116.4295,116.2634,116.2634,900.0
2017-11-07 14:45:00,126.01,126.16,126.01,126.15,800.0,116.3095,116.448,116.3095,116.4387,800.0
2017-11-07 14:50:00,126.12,126.12,125.83,125.83,1600.0,116.411,116.411,116.1434,116.1434,1600.0
2017-11-07 14:55:00,125.83,125.95,125.83,125.85,500.0,116.1434,116.2541,116.1434,116.1618,500.0
2017-11-07 15:00:00,125.93,125.93,125.67,125.77,2365.0,116.2357,116.2357,115.9957,116.088,2365.0
2017-11-07 15:05:00,125.81,125.94,125.81,125.93,1600.0,116.1249,116.2449,116.1249,116.2357,1600.0
2017-11-07 15:10:00,125.94,125.95,125.8,125.84,1600.0,116.2449,116.2541,116.1157,116.1526,1600.0
2017-11-07 15:15:00,125.8,125.87,125.79,125.87,1153.0,116.1157,116.1803,116.1064,116.1803,1153.0
2017-11-07 15:20:00,125.84,125.84,125.64,125.64,3274.0,116.1526,116.1526,115.968,115.968,3274.0
2017-11-07 15:25:00,125.68,125.69,125.6,125.6,3185.0,116.0049,116.0141,115.9311,115.9311,3185.0
2017-11-07 15:30:00,125.64,125.72,125.6,125.66,4883.0,115.968,116.0418,115.9311,115.9864,4883.0
2017-11-07 15:35:00,125.71,125.81,125.71,125.75,2431.0,116.0326,116.1249,116.0326,116.0695,2431.0
2017-11-07 15:40:00,125.75,125.87,125.7,125.86,3805.0,116.0695,116.1803,116.0234,116.1711,3805.0
2017-11-07 15:45:00,125.87,125.94,125.65,125.66,14476.0,116.1803,116.2449,115.9772,115.9864,14476.0
2017-11-07 15:50:00,125.71,125.8,125.71,125.75,6400.0,116.0326,116.1157,116.0326,116.0695,6400.0
2017-11-07 15:55:00,125.76,125.99,125.74,125.99,13237.0,116.0787,116.291,116.0603,116.291,13237.0
2017-11-08 09:30:00,126.23,127.44,126.22,127.44,10014.0,116.5126,117.6294,116.5033,117.6294,10014.0
2017-11-08 09:35:00,127.44,127.44,126.21,126.22,300.0,117.6294,117.6294,116.4941,116.5033,300.0
2017-11-08 09:40:00,126.34,126.34,126.18,126.18,200.0,116.6141,116.6141,116.4664,116.4664,200.0
2017-11-08 09:45:00,126.81,126.81,126.17,126.46,400.0,117.0479,117.0479,116.4572,116.7249,400.0
2017-11-08 09:50:00,126.41,126.47,126.34,126.4,1800.0,116.6787,116.7341,116.6141,116.6695,1800.0
2017-11-08 09:55:00,126.46,126.75,126.46,126.75,700.0,116.7249,116.9925,116.7249,116.9925,700.0
2017-11-08 10:00:00,126.79,126.85,126.76,126.84,500.0,117.0295,117.0848,117.0018,117.0756,500.0
2017-11-08 10:05:00,126.98,126.98,126.91,126.91,300.0,117.2048,117.2048,117.1402,117.1402,300.0
2017-11-08 10:10:00,126.8,126.8,126.42,126.42,1900.0,117.0387,117.0387,116.6879,116.6879,1900.0
2017-11-08 10:15:00,126.38,126.56,126.38,126.56,2801.0,116.651,116.8172,116.651,116.8172,2801.0
2017-11-08 10:20:00,126.44,126.44,126.44,126.44,100.0,116.7064,116.7064,116.7064,116.7064,100.0
2017-11-08 10:25:00,126.59,126.73,126.59,126.73,670.0,116.8449,116.9741,116.8449,116.9741,670.0
2017-11-08 10:30:00,126.75,126.84,126.68,126.83,2300.0,116.9925,117.0756,116.9279,117.0664,2300.0
2017-11-08 10:35:00,126.68,126.68,126.68,126.68,100.0,116.9279,116.9279,116.9279,116.9279,100.0
2017-11-08 10:40:00,126.87,126.92,126.85,126.9,1800.0,117.1033,117.1495,117.0848,117.131,1800.0
2017-11-08 10:45:00,126.9,127.01,126.85,127.01,1217.0,117.131,117.2325,117.0848,117.2325,1217.0
2017-11-08 10:50:00,127.03,127.22,127.03,127.22,1000.0,117.251,117.4264,117.251,117.4264,1000.0
2017-11-08 10:55:00,127.23,127.35,127.19,127.35,500.0,117.4356,117.5463,117.3987,117.5463,500.0
2017-11-08 11:00:00,127.36,127.4,127.36,127.4,400.0,117.5556,117.5925,117.5556,117.5925,400.0
2017-11-08 11:05:00,127.46,127.64,127.26,127.35,4693.0,117.6479,117.814,117.4633,117.5463,4693.0
2017-11-08 11:10:00,127.25,127.39,127.0,127.08,1500.0,117.454,117.5833,117.2233,117.2971,1500.0
2017-11-08 11:15:00,127.01,127.14,127.01,127.14,400.0,117.2325,117.3525,117.2325,117.3525,400.0
2017-11-08 11:20:00,127.08,127.26,127.06,127.18,1800.0,117.2971,117.4633,117.2787,117.3894,1800.0
2017-11-08 11:25:00,127.2,127.34,127.13,127.28,2453.0,117.4079,117.5371,117.3433,117.4817,2453.0
2017-11-08 11:30:00,127.06,127.25,126.74,126.74,5225.0,117.2787,117.454,116.9833,116.9833,5225.0
2017-11-08 11:35:00,126.75,126.83,126.62,126.74,1243.0,116.9925,117.0664,116.8725,116.9833,1243.0
2017-11-08 11:40:00,126.62,126.75,126.58,126.75,920.0,116.8725,116.9925,116.8356,116.9925,920.0
2017-11-08 11:45:00,126.95,126.96,126.95,126.96,300.0,117.1771,117.1864,117.1771,117.1864,300.0
2017-11-08 11:50:00,126.92,127.03,126.92,127.03,400.0,117.1495,117.251,117.1495,117.251,400.0
2017-11-08 11:55:00,127.04,127.21,127.04,127.19,1100.0,117.2602,117.4171,117.2602,117.3987,1100.0
2017-11-08 12:00:00,127.19,127.21,127.19,127.21,200.0,117.3987,117.4171,117.3987,117.4171,200.0
2017-11-08 12:05:00,127.41,127.42,127.05,127.06,3400.0,117.6017,117.611,117.2694,117.2787,3400.0
2017-11-08 12:10:00,126.83,126.87,126.64,126.86,1700.0,117.0664,117.1033,116.891,117.0941,1700.0
2017-11-08 12:15:00,126.86,126.86,126.86,126.86,0.0,117.0941,117.0941,117.0941,117.0941,0.0
2017-11-08 12:20:00,126.82,126.82,126.69,126.78,2838.0,117.0571,117.0571,116.9372,117.0202,2838.0
2017-11-08 12:25:00,126.8,126.96,126.79,126.96,1000.0,117.0387,117.1864,117.0295,117.1864,1000.0
2017-11-08 12:30:00,127.0,127.03,126.87,127.03,700.0,117.2233,117.251,117.1033,117.251,700.0
2017-11-08 12:35:00,127.02,127.02,126.67,126.7,4162.0,117.2418,117.2418,116.9187,116.9464,4162.0
2017-11-08 12:40:00,126.65,126.65,126.6,126.65,300.0,116.9002,116.9002,116.8541,116.9002,300.0
2017-11-08 12:45:00,126.92,126.92,126.92,126.92,200.0,117.1495,117.1495,117.1495,117.1495,200.0
2017-11-08 12:50:00,126.88,126.92,126.81,126.86,400.0,117.1125,117.1495,117.0479,117.0941,400.0
2017-11-08 12:55:00,126.88,126.93,126.83,126.93,700.0,117.1125,117.1587,117.0664,117.1587,700.0
2017-11-08 13:00:00,126.98,127.07,126.98,127.02,1100.0,117.2048,117.2879,117.2048,117.2418,1100.0
2017-11-08 13:05:00,127.06,127.19,127.06,127.19,400.0,117.2787,117.3987,117.2787,117.3987,400.0
2017-11-08 13:10:00,127.03,127.2,127.03,127.16,2298.0,117.251,117.4079,117.251,117.371,2298.0
2017-11-08 13:15:00,127.1,127.16,126.68,126.75,6400.0,117.3156,117.371,116.9279,116.9925,6400.0
2017-11-08 13:20:00,126.67,126.67,126.47,126.54,1242.0,116.9187,116.9187,116.7341,116.7987,1242.0
2017-11-08 13:25:00,126.62,126.77,126.58,126.77,801.0,116.8725,117.011,116.8356,117.011,801.0
2017-11-08 13:30:00,126.66,126.7,126.59,126.59,600.0,116.9095,116.9464,116.8449,116.8449,600.0
2017-11-08 13:35:00,126.7,126.7,126.4,126.42,1500.0,116.9464,116.9464,116.6695,116.6879,1500.0
2017-11-08 13:40:00,126.44,126.67,126.44,126.67,1200.0,116.7064,116.9187,116.7064,116.9187,1200.0
2017-11-08 13:45:00,126.73,126.73,126.61,126.68,400.0,116.9741,116.9741,116.8633,116.9279,400.0
2017-11-08 13:50:00,126.68,126.81,126.61,126.69,3070.0,116.9279,117.0479,116.8633,116.9372,3070.0
2017-11-08 13:55:00,126.6,126.69,126.6,126.69,200.0,116.8541,116.9372,116.8541,116.9372,200.0
2017-11-08 14:00:00,126.7,126.74,126.61,126.74,300.0,116.9464,116.9833,116.8633,116.9833,300.0
2017-11-08 14:05:00,126.81,126.9,126.79,126.9,700.0,117.0479,117.131,117.0295,117.131,700.0
2017-11-08 14:10:00,126.85,127.08,126.81,127.08,600.0,117.0848,117.2971,117.0479,117.2971,600.0
2017-11-08 14:15:00,127.16,127.18,126.94,127.18,3355.0,117.371,117.3894,117.1679,117.3894,3355.0
2017-11-08 14:20:00,126.97,127.02,126.79,127.02,1400.0,117.1956,117.2418,117.0295,117.2418,1400.0
2017-11-08 14:25:00,126.85,126.93,126.85,126.93,200.0,117.0848,117.1587,117.0848,117.1587,200.0
2017-11-08 14:30:00,127.05,127.05,126.96,126.96,400.0,117.2694,117.2694,117.1864,117.1864,400.0
2017-11-08 14:35:00,127.09,127.09,126.86,126.96,1900.0,117.3064,117.3064,117.0941,117.1864,1900.0
2017-11-08 14:40:00,126.84,126.97,126.84,126.97,500.0,117.0756,117.1956,117.0756,117.1956,500.0
2017-11-08 14:45:00,127.03,127.11,127.02,127.02,700.0,117.251,117.3248,117.2418,117.2418,700.0
2017-11-08 14:50:00,127.14,127.18,127.05,127.09,946.0,117.3525,117.3894,117.2694,117.3064,946.0
2017-11-08 14:55:00,127.22,127.23,127.15,127.18,1300.0,117.4264,117.4356,117.3617,117.3894,1300.0
2017-11-08 15:00:00,127.1,127.1,126.84,126.94,3800.0,117.3156,117.3156,117.0756,117.1679,3800.0
2017-11-08 15:05:00,126.95,127.0,126.95,127.0,300.0,117.1771,117.2233,117.1771,117.2233,300.0
2017-11-08 15:10:00,127.01,127.19,126.93,127.04,3111.0,117.2325,117.3987,117.1587,117.2602,3111.0
2017-11-08 15:15:00,127.05,127.06,127.0,127.02,1766.0,117.2694,117.2787,117.2233,117.2418,1766.0
2017-11-08 15:20:00,127.03,127.13,127.01,127.03,1300.0,117.251,117.3433,117.2325,117.251,1300.0
2017-11-08 15:25:00,126.98,127.15,126.98,127.14,1556.0,117.2048,117.3617,117.2048,117.3525,1556.0
2017-11-08 15:30:00,127.06,127.07,126.9,127.02,2800.0,117.2787,117.2879,117.131,117.2418,2800.0
2017-11-08 15:35:00,127.03,127.16,127.02,127.16,1617.0,117.251,117.371,117.2418,117.371,1617.0
2017-11-08 15:40:00,127.13,127.13,126.92,127.07,3927.0,117.3433,117.3433,117.1495,117.2879,3927.0
2017-11-08 15:45:00,127.08,127.15,127.03,127.09,3375.0,117.2971,117.3617,117.251,117.3064,3375.0
2017-11-08 15:50:00,127.13,127.19,127.06,127.19,3210.0,117.3433,117.3987,117.2787,117.3987,3210.0
2017-11-08 15:55:00,127.19,127.21,127.0,127.17,17910.0,117.3987,117.4171,117.2233,117.3802,17910.0
2017-11-09 09:30:00,126.48,126.82,126.16,126.26,3234.0,116.7433,117.0571,116.448,116.5403,3234.0
2017-11-09 09:35:00,126.05,126.38,125.92,126.38,800.0,116.3464,116.651,116.2264,116.651,800.0
2017-11-09 09:40:00,126.14,126.38,125.98,126.31,3387.0,116.4295,116.651,116.2818,116.5864,3387.0
2017-11-09 09:45:00,126.46,126.46,126.12,126.27,2826.0,116.7249,116.7249,116.411,116.5495,2826.0
2017-11-09 09:50:00,126.19,126.19,126.12,126.12,1066.0,116.4756,116.4756,116.411,116.411,1066.0
2017-11-09 09:55:00,126.24,126.65,126.24,126.65,1100.0,116.5218,116.9002,116.5218,116.9002,1100.0
2017-11-09 10:00:00,126.69,126.96,126.69,126.86,900.0,116.9372,117.1864,116.9372,117.0941,900.0
2017-11-09 10:05:00,126.95,127.01,126.95,127.0,1200.0,117.1771,117.2325,117.1771,117.2233,1200.0
2017-11-09 10:10:00,127.01,127.01,126.84,126.84,800.0,117.2325,117.2325,117.0756,117.0756,800.0
2017-11-09 10:15:00,126.97,127.05,126.87,127.0,1600.0,117.1956,117.2694,117.1033,117.2233,1600.0
2017-11-09 10:20:00,126.88,127.01,126.83,126.92,2200.0,117.1125,117.2325,117.0664,117.1495,2200.0
2017-11-09 10:25:00,126.85,126.9,126.85,126.9,200.0,117.0848,117.131,117.0848,117.131,200.0
2017-11-09 10:30:00,126.93,127.12,126.9,127.12,4790.0,117.1587,117.3341,117.131,117.3341,4790.0
2017-11-09 10:35:00,127.13,127.19,126.92,127.04,3213.0,117.3433,117.3987,117.1495,117.2602,3213.0
2017-11-09 10:40:00,126.94,126.98,126.88,126.92,965.0,117.1679,117.2048,117.1125,117.1495,965.0
2017-11-09 10:45:00,126.91,127.0,126.82,126.98,5411.0,117.1402,117.2233,117.0571,117.2048,5411.0
2017-11-09 10:50:00,127.05,127.26,127.01,127.26,1000.0,117.2694,117.4633,117.2325,117.4633,1000.0
2017-11-09 10:55:00,127.18,127.33,127.13,127.17,1500.0,117.3894,117.5279,117.3433,117.3802,1500.0
2017-11-09 11:00:00,127.26,127.32,127.21,127.23,1300.0,117.4633,117.5187,117.4171,117.4356,1300.0
2017-11-09 11:05:00,127.32,127.4,127.31,127.36,2125.0,117.5187,117.5925,117.5094,117.5556,2125.0
2017-11-09 11:10:00,127.29,127.33,127.25,127.25,1300.0,117.491,117.5279,117.454,117.454,1300.0
2017-11-09 11:15:00,127.22,127.22,127.1,127.1,600.0,117.4264,117.4264,117.3156,117.3156,600.0
2017-11-09 11:20:00,127.05,127.1,126.9,126.95,5600.0,117.2694,117.3156,117.131,117.1771,5600.0
2017-11-09 11:25:00,126.85,127.0,126.81,126.91,2000.0,117.0848,117.2233,117.0479,117.1402,2000.0
2017-11-09 11:30:00,126.87,126.93,126.78,126.78,1459.0,117.1033,117.1587,117.0202,117.0202,1459.0
2017-11-09 11:35:00,126.74,126.74,126.72,126.72,500.0,116.9833,116.9833,116.9648,116.9648,500.0
2017-11-09 11:40:00,126.72,126.85,126.71,126.76,2400.0,116.9648,117.0848,116.9556,117.0018,2400.0
2017-11-09 11:45:00,126.75,126.75,126.54,126.57,700.0,116.9925,116.9925,116.7987,116.8264,700.0
2017-11-09 11:50:00,126.59,126.59,126.49,126.52,3400.0,116.8449,116.8449,116.7526,116.7802,3400.0
2017-11-09 11:55:00,126.58,126.72,126.57,126.72,3800.0,116.8356,116.9648,116.8264,116.9648,3800.0
2017-11-09 12:00:00,126.75,126.75,126.44,126.52,7545.0,116.9925,116.9925,116.7064,116.7802,7545.0
2017-11-09 12:05:00,126.6,126.71,126.56,126.65,1600.0,116.8541,116.9556,116.8172,116.9002,1600.0
2017-11-09 12:10:00,126.53,126.66,126.39,126.44,6300.0,116.7895,116.9095,116.6603,116.7064,6300.0
2017-11-09 12:15:00,126.36,126.57,126.3,126.45,9333.0,116.6326,116.8264,116.5772,116.7156,9333.0
2017-11-09 12:20:00,126.49,126.49,126.31,126.33,1500.0,116.7526,116.7526,116.5864,116.6049,1500.0
2017-11-09 12:25:00,126.22,126.29,126.2,126.29,300.0,116.5033,116.5679,116.4849,116.5679,300.0
2017-11-09 12:30:00,126.18,126.18,125.9,125.97,2847.0,116.4664,116.4664,116.208,116.2726,2847.0
2017-11-09 12:35:00,125.97,126.15,125.96,126.15,1703.0,116.2726,116.4387,116.2634,116.4387,1703.0
2017-11-09 12:40:00,126.2,126.2,125.93,125.93,900.0,116.4849,116.4849,116.2357,116.2357,900.0
2017-11-09 12:45:00,125.94,126.04,125.93,125.99,600.0,116.2449,116.3372,116.2357,116.291,600.0
2017-11-09 12:50:00,126.01,126.17,125.95,126.12,1900.0,116.3095,116.4572,116.2541,116.411,1900.0
2017-11-09 12:55:00,126.22,126.29,126.22,126.29,707.0,116.5033,116.5679,116.5033,116.5679,707.0
2017-11-09 13:00:00,126.29,126.3,126.13,126.27,1537.0,116.5679,116.5772,116.4203,116.5495,1537.0
2017-11-09 13:05:00,126.25,126.3,126.23,126.3,400.0,116.531,116.5772,116.5126,116.5772,400.0
2017-11-09 13:10:00,126.31,126.31,126.19,126.21,347.0,116.5864,116.5864,116.4756,116.4941,347.0
2017-11-09 13:15:00,126.32,126.35,126.23,126.35,500.0,116.5956,116.6233,116.5126,116.6233,500.0
2017-11-09 13:20:00,126.4,126.4,126.33,126.33,300.0,116.6695,116.6695,116.6049,116.6049,300.0
2017-11-09 13:25:00,126.36,126.43,126.32,126.42,1773.0,116.6326,116.6972,116.5956,116.6879,1773.0
2017-11-09 13:30:00,126.43,126.61,126.38,126.6,4754.0,116.6972,116.8633,116.651,116.8541,4754.0
2017-11-09 13:35:00,126.49,126.57,126.43,126.46,1561.0,116.7526,116.8264,116.6972,116.7249,1561.0
2017-11-09 13:40:00,126.48,126.51,126.4,126.51,1400.0,116.7433,116.771,116.6695,116.771,1400.0
2017-11-09 13:45:00,126.41,126.48,126.41,126.48,400.0,116.6787,116.7433,116.6787,116.7433,400.0
2017-11-09 13:50:00,126.46,126.5,126.45,126.48,525.0,116.7249,116.7618,116.7156,116.7433,525.0
2017-11-09 13:55:00,126.49,126.49,126.39,126.44,2597.0,116.7526,116.7526,116.6603,116.7064,2597.0
2017-11-09 14:00:00,126.46,126.49,126.39,126.48,1400.0,116.7249,116.7526,116.6603,116.7433,1400.0
2017-11-09 14:05:00,126.5,126.58,126.48,126.58,848.0,116.7618,116.8356,116.7433,116.8356,848.0
2017-11-09 14:10:00,126.49,126.59,126.49,126.55,500.0,116.7526,116.8449,116.7526,116.8079,500.0
2017-11-09 14:15:00,126.54,126.58,126.52,126.58,1282.0,116.7987,116.8356,116.7802,116.8356,1282.0
2017-11-09 14:20:00,126.57,126.69,126.53,126.69,1300.0,116.8264,116.9372,116.7895,116.9372,1300.0
2017-11-09 14:25:00,126.59,126.67,126.56,126.6,8876.0,116.8449,116.9187,116.8172,116.8541,8876.0
2017-11-09 14:30:00,126.62,126.68,126.62,126.68,200.0,116.8725,116.9279,116.8725,116.9279,200.0
2017-11-09 14:35:00,126.69,126.72,126.58,126.63,2179.0,116.9372,116.9648,116.8356,116.8818,2179.0
2017-11-09 14:40:00,126.58,126.58,126.58,126.58,500.0,116.8356,116.8356,116.8356,116.8356,500.0
2017-11-09 14:45:00,126.55,126.62,126.55,126.59,961.0,116.8079,116.8725,116.8079,116.8449,961.0
2017-11-09 14:50:00,126.63,126.7,126.58,126.62,2269.0,116.8818,116.9464,116.8356,116.8725,2269.0
2017-11-09 14:55:00,126.66,126.67,126.59,126.6,1800.0,116.9095,116.9187,116.8449,116.8541,1800.0
2017-11-09 15:00:00,126.68,126.68,126.58,126.59,1229.0,116.9279,116.9279,116.8356,116.8449,1229.0
2017-11-09 15:05:00,126.61,126.68,126.58,126.68,600.0,116.8633,116.9279,116.8356,116.9279,600.0
2017-11-09 15:10:00,126.63,127.03,126.63,127.03,4419.0,116.8818,117.251,116.8818,117.251,4419.0
2017-11-09 15:15:00,127.06,127.2,126.99,127.2,2500.0,117.2787,117.4079,117.2141,117.4079,2500.0
2017-11-09 15:20:00,127.24,127.32,127.19,127.28,5607.0,117.4448,117.5187,117.3987,117.4817,5607.0
2017-11-09 15:25:00,127.3,127.4,127.28,127.4,1700.0,117.5002,117.5925,117.4817,117.5925,1700.0
2017-11-09 15:30:00,127.4,127.51,127.31,127.41,7550.0,117.5925,117.694,117.5094,117.6017,7550.0
2017-11-09 15:35:00,127.42,127.64,127.42,127.59,5952.0,117.611,117.814,117.611,117.7679,5952.0
2017-11-09 15:40:00,127.58,127.65,127.55,127.58,7394.0,117.7586,117.8233,117.731,117.7586,7394.0
2017-11-09 15:45:00,127.64,127.79,127.61,127.61,7160.0,117.814,117.9525,117.7863,117.7863,7160.0
2017-11-09 15:50:00,127.64,127.81,127.62,127.81,11993.0,117.814,117.9709,117.7956,117.9709,11993.0
2017-11-09 15:55:00,127.8,127.95,127.77,127.88,31177.0,117.9617,118.1002,117.934,118.0355,31177.0
2017-11-10 09:30:00,127.71,127.71,127.22,127.23,2082.0,117.8786,117.8786,117.4264,117.4356,2082.0
2017-11-10 09:35:00,127.03,127.4,126.81,127.22,2000.0,117.251,117.5925,117.0479,117.4264,2000.0
2017-11-10 09:40:00,127.08,127.09,126.42,126.42,500.0,117.2971,117.3064,116.6879,116.6879,500.0
2017-11-10 09:45:00,126.68,126.79,126.3,126.48,3505.0,116.9279,117.0295,116.5772,116.7433,3505.0
2017-11-10 09:50:00,126.16,126.4,126.16,126.4,1747.0,116.448,116.6695,116.448,116.6695,1747.0
2017-11-10 09:55:00,126.44,126.45,126.44,126.44,100.0,116.7064,116.7156,116.7064,116.7064,100.0
2017-11-10 10:00:00,126.2,126.21,125.86,125.91,1100.0,116.4849,116.4941,116.1711,116.2172,1100.0
2017-11-10 10:05:00,125.82,126.07,125.82,125.86,500.0,116.1341,116.3649,116.1341,116.1711,500.0
2017-11-10 10:10:00,126.0,126.0,125.99,126.0,100.0,116.3003,116.3003,116.291,116.3003,100.0
2017-11-10 10:15:00,125.99,126.22,125.87,126.13,2200.0,116.291,116.5033,116.1803,116.4203,2200.0
2017-11-10 10:20:00,126.37,126.37,125.89,125.94,800.0,116.6418,116.6418,116.1987,116.2449,800.0
2017-11-10 10:25:00,125.86,125.99,125.85,125.87,800.0,116.1711,116.291,116.1618,116.1803,800.0
2017-11-10 10:30:00,125.87,125.87,125.68,125.69,900.0,116.1803,116.1803,116.0049,116.0141,900.0
2017-11-10 10:35:00,125.65,125.77,125.58,125.69,2100.0,115.9772,116.088,115.9126,116.0141,2100.0
2017-11-10 10:40:00,125.86,125.9,125.78,125.82,4300.0,116.1711,116.208,116.0972,116.1341,4300.0
2017-11-10 10:45:00,125.82,125.88,125.74,125.82,1260.0,116.1341,116.1895,116.0603,116.1341,1260.0
2017-11-10 10:50:00,125.82,125.86,125.77,125.8,1900.0,116.1341,116.1711,116.088,116.1157,1900.0
2017-11-10 10:55:00,125.8,125.9,125.8,125.9,1340.0,116.1157,116.208,116.1157,116.208,1340.0
2017-11-10 11:00:00,125.8,125.89,125.8,125.89,200.0,116.1157,116.1987,116.1157,116.1987,200.0
2017-11-10 11:05:00,125.87,125.93,125.86,125.93,279.0,116.1803,116.2357,116.1711,116.2357,279.0
2017-11-10 11:10:00,125.87,126.03,125.84,126.03,2515.0,116.1803,116.328,116.1526,116.328,2515.0
2017-11-10 11:15:00,126.11,126.48,125.96,126.3,2245.0,116.4018,116.7433,116.2634,116.5772,2245.0
2017-11-10 11:20:00,126.22,126.46,126.22,126.26,500.0,116.5033,116.7249,116.5033,116.5403,500.0
2017-11-10 11:25:00,126.41,126.44,126.15,126.15,1100.0,116.6787,116.7064,116.4387,116.4387,1100.0
2017-11-10 11:30:00,126.27,126.28,126.11,126.11,436.0,116.5495,116.5587,116.4018,116.4018,436.0
2017-11-10 11:35:00,126.09,126.16,126.08,126.16,500.0,116.3833,116.448,116.3741,116.448,500.0
2017-11-10 11:40:00,126.21,126.25,126.11,126.22,2000.0,116.4941,116.531,116.4018,116.5033,2000.0
2017-11-10 11:45:00,126.12,126.12,126.11,126.11,400.0,116.411,116.411,116.4018,116.4018,400.0
2017-11-10 11:50:00,126.16,126.16,126.07,126.15,1403.0,116.448,116.448,116.3649,116.4387,1403.0
2017-11-10 11:55:00,126.16,126.16,126.14,126.14,200.0,116.448,116.448,116.4295,116.4295,200.0
2017-11-10 12:00:00,126.16,126.19,125.99,126.19,4422.0,116.448,116.4756,116.291,116.4756,4422.0
2017-11-10 12:05:00,126.2,126.31,126.13,126.19,800.0,116.4849,116.5864,116.4203,116.4756,800.0
2017-11-10 12:10:00,126.19,126.28,126.1,126.28,1400.0,116.4756,116.5587,116.3926,116.5587,1400.0
2017-11-10 12:15:00,126.29,126.29,126.18,126.18,300.0,116.5679,116.5679,116.4664,116.4664,300.0
2017-11-10 12:20:00,126.21,126.24,126.13,126.24,600.0,116.4941,116.5218,116.4203,116.5218,600.0
2017-11-10 12:25:00,126.17,126.24,126.14,126.23,2732.0,116.4572,116.5218,116.4295,116.5126,2732.0
2017-11-10 12:30:00,126.25,126.35,126.19,126.31,2817.0,116.531,116.6233,116.4756,116.5864,2817.0
2017-11-10 12:35:00,126.36,126.38,126.34,126.38,800.0,116.6326,116.651,116.6141,116.651,800.0
2017-11-10 12:40:00,126.28,126.29,126.26,126.27,1044.0,116.5587,116.5679,116.5403,116.5495,1044.0
2017-11-10 12:45:00,126.3,126.34,126.3,126.34,400.0,116.5772,116.6141,116.5772,116.6141,400.0
2017-11-10 12:50:00,126.34,126.34,126.14,126.17,5100.0,116.6141,116.6141,116.4295,116.4572,5100.0
2017-11-10 12:55:00,126.21,126.23,126.12,126.12,2702.0,116.4941,116.5126,116.411,116.411,2702.0
2017-11-10 13:00:00,126.15,126.17,126.11,126.11,1000.0,116.4387,116.4572,116.4018,116.4018,1000.0
2017-11-10 13:05:00,126.13,126.13,126.04,126.04,800.0,116.4203,116.4203,116.3372,116.3372,800.0
2017-11-10 13:10:00,126.08,126.09,126.02,126.09,2000.0,116.3741,116.3833,116.3187,116.3833,2000.0
2017-11-10 13:15:00,126.01,126.01,126.01,126.01,129.0,116.3095,116.3095,116.3095,116.3095,129.0
2017-11-10 13:20:00,126.05,126.05,125.95,125.98,1800.0,116.3464,116.3464,116.2541,116.2818,1800.0
2017-11-10 13:25:00,125.97,126.03,125.94,125.94,600.0,116.2726,116.328,116.2449,116.2449,600.0
2017-11-10 13:30:00,125.95,126.03,125.95,125.95,1734.0,116.2541,116.328,116.2541,116.2541,1734.0
2017-11-10 13:35:00,125.92,125.96,125.83,125.84,1600.0,116.2264,116.2634,116.1434,116.1526,1600.0
2017-11-10 13:40:00,125.83,125.83,125.6,125.67,3295.0,116.1434,116.1434,115.9311,115.9957,3295.0
2017-11-10 13:45:00,125.67,125.67,125.6,125.6,1204.0,115.9957,115.9957,115.9311,115.9311,1204.0
2017-11-10 13:50:00,125.6,125.69,125.55,125.63,4459.0,115.9311,116.0141,115.8849,115.9588,4459.0
2017-11-10 13:55:00,125.56,125.67,125.56,125.6,1217.0,115.8941,115.9957,115.8941,115.9311,1217.0
2017-11-10 14:00:00,125.58,125.64,125.56,125.64,1169.0,115.9126,115.968,115.8941,115.968,1169.0
2017-11-10 14:05:00,125.55,125.58,125.53,125.58,600.0,115.8849,115.9126,115.8665,115.9126,600.0
2017-11-10 14:10:00,125.58,125.63,125.52,125.52,3401.0,115.9126,115.9588,115.8572,115.8572,3401.0
2017-11-10 14:15:00,125.5,125.6,125.48,125.59,4813.0,115.8388,115.9311,115.8203,115.9218,4813.0
2017-11-10 14:20:00,125.6,125.66,125.55,125.55,500.0,115.9311,115.9864,115.8849,115.8849,500.0
2017-11-10 14:25:00,125.55,125.62,125.54,125.62,1000.0,115.8849,115.9495,115.8757,115.9495,1000.0
2017-11-10 14:30:00,125.64,125.7,125.57,125.58,700.0,115.968,116.0234,115.9034,115.9126,700.0
2017-11-10 14:35:00,125.7,125.7,125.64,125.7,300.0,116.0234,116.0234,115.968,116.0234,300.0
2017-11-10 14:40:00,125.59,125.59,125.54,125.54,400.0,115.9218,115.9218,115.8757,115.8757,400.0
2017-11-10 14:45:00,125.6,125.65,125.53,125.59,1836.0,115.9311,115.9772,115.8665,115.9218,1836.0
2017-11-10 14:50:00,125.59,125.65,125.54,125.65,3200.0,115.9218,115.9772,115.8757,115.9772,3200.0
2017-11-10 14:55:00,125.68,125.72,125.65,125.65,1400.0,116.0049,116.0418,115.9772,115.9772,1400.0
2017-11-10 15:00:00,125.65,125.67,125.55,125.55,891.0,115.9772,115.9957,115.8849,115.8849,891.0
2017-11-10 15:05:00,125.6,125.61,125.53,125.6,5556.0,115.9311,115.9403,115.8665,115.9311,5556.0
2017-11-10 15:10:00,125.6,125.6,125.48,125.52,3055.0,115.9311,115.9311,115.8203,115.8572,3055.0
2017-11-10 15:15:00,125.48,125.53,125.4,125.41,3706.0,115.8203,115.8665,115.7465,115.7557,3706.0
2017-11-10 15:20:00,125.41,125.41,125.23,125.23,4174.0,115.7557,115.7557,115.5896,115.5896,4174.0
2017-11-10 15:25:00,125.28,125.36,125.24,125.36,6788.0,115.6357,115.7095,115.5988,115.7095,6788.0
2017-11-10 15:30:00,125.34,125.34,125.15,125.29,7005.0,115.6911,115.6911,115.5157,115.6449,7005.0
2017-11-10 15:35:00,125.28,125.38,125.28,125.3,7000.0,115.6357,115.728,115.6357,115.6542,7000.0
2017-11-10 15:40:00,125.31,125.34,125.23,125.23,6051.0,115.6634,115.6911,115.5896,115.5896,6051.0
2017-11-10 15:45:00,125.2,125.28,125.2,125.24,13997.0,115.5619,115.6357,115.5619,115.5988,13997.0
2017-11-10 15:50:00,125.25,125.28,125.12,125.12,17392.0,115.608,115.6357,115.488,115.488,17392.0
2017-11-10 15:55:00,125.09,125.11,124.87,125.01,35163.0,115.4603,115.4788,115.2573,115.3865,35163.0
2017-11-13 09:30:00,124.54,124.66,124.32,124.32,4240.0,114.9527,115.0634,114.7496,114.7496,4240.0
2017-11-13 09:35:00,124.5,124.57,124.38,124.39,1000.0,114.9157,114.9804,114.805,114.8142,1000.0
2017-11-13 09:40:00,124.37,124.49,124.29,124.4,4700.0,114.7958,114.9065,114.7219,114.8234,4700.0
2017-11-13 09:45:00,124.4,124.62,124.39,124.62,800.0,114.8234,115.0265,114.8142,115.0265,800.0
2017-11-13 09:50:00,124.63,124.99,124.63,124.9,1943.0,115.0357,115.368,115.0357,115.285,1943.0
2017-11-13 09:55:00,124.93,125.11,124.81,124.97,700.0,115.3126,115.4788,115.2019,115.3496,700.0
2017-11-13 10:00:00,125.0,125.04,124.89,125.04,1400.0,115.3773,115.4142,115.2757,115.4142,1400.0
2017-11-13 10:05:00,125.0,125.12,124.93,125.0,1023.0,115.3773,115.488,115.3126,115.3773,1023.0
2017-11-13 10:10:00,125.17,125.34,125.02,125.02,3939.0,115.5342,115.6911,115.3957,115.3957,3939.0
2017-11-13 10:15:00,125.0,125.18,124.9,124.91,8911.0,115.3773,115.5434,115.285,115.2942,8911.0
2017-11-13 10:20:00,124.97,125.05,124.82,124.92,10900.0,115.3496,115.4234,115.2111,115.3034,10900.0
2017-11-13 10:25:00,124.95,125.21,124.95,125.2,8572.0,115.3311,115.5711,115.3311,115.5619,8572.0
2017-11-13 10:30:00,125.16,125.21,125.05,125.1,1700.0,115.5249,115.5711,115.4234,115.4696,1700.0
2017-11-13 10:35:00,125.18,125.2,125.01,125.1,3100.0,115.5434,115.5619,115.3865,115.4696,3100.0
2017-11-13 10:40:00,125.1,125.4,125.1,125.38,5834.0,115.4696,115.7465,115.4696,115.728,5834.0
2017-11-13 10:45:00,125.42,125.53,125.38,125.43,9747.0,115.7649,115.8665,115.728,115.7742,9747.0
2017-11-13 10:50:00,125.4,125.55,125.36,125.51,5948.0,115.7465,115.8849,115.7095,115.848,5948.0
2017-11-13 10:55:00,125.61,125.62,125.47,125.5,4059.0,115.9403,115.9495,115.8111,115.8388,4059.0
2017-11-13 11:00:00,125.45,125.52,125.34,125.34,1264.0,115.7926,115.8572,115.6911,115.6911,1264.0
2017-11-13 11:05:00,125.27,125.39,125.21,125.21,4311.0,115.6265,115.7372,115.5711,115.5711,4311.0
2017-11-13 11:10:00,125.2,125.25,125.13,125.13,5287.0,115.5619,115.608,115.4972,115.4972,5287.0
2017-11-13 11:15:00,125.13,125.27,125.13,125.2,4610.0,115.4972,115.6265,115.4972,115.5619,4610.0
2017-11-13 11:20:00,125.13,125.22,125.09,125.09,1760.0,115.4972,115.5803,115.4603,115.4603,1760.0
2017-11-13 11:25:00,125.04,125.18,125.04,125.12,1000.0,115.4142,115.5434,115.4142,115.488,1000.0
2017-11-13 11:30:00,125.04,125.17,125.04,125.13,2900.0,115.4142,115.5342,115.4142,115.4972,2900.0
2017-11-13 11:35:00,125.16,125.43,125.16,125.43,3681.0,115.5249,115.7742,115.5249,115.7742,3681.0
2017-11-13 11:40:00,125.3,125.4,125.28,125.38,3502.0,115.6542,115.7465,115.6357,115.728,3502.0
2017-11-13 11:45:00,125.35,125.46,125.35,125.46,3500.0,115.7003,115.8018,115.7003,115.8018,3500.0
2017-11-13 11:50:00,125.46,125.54,125.46,125.47,2837.0,115.8018,115.8757,115.8018,115.8111,2837.0
2017-11-13 11:55:00,125.52,125.56,125.45,125.56,3200.0,115.8572,115.8941,115.7926,115.8941,3200.0
2017-11-13 12:00:00,125.51,125.61,125.51,125.51,5795.0,115.848,115.9403,115.848,115.848,5795.0
2017-11-13 12:05:00,125.5,125.54,125.4,125.42,3800.0,115.8388,115.8757,115.7465,115.7649,3800.0
2017-11-13 12:10:00,125.47,125.62,125.47,125.62,1598.0,115.8111,115.9495,115.8111,115.9495,1598.0
2017-11-13 12:15:00,125.57,125.73,125.56,125.58,2400.0,115.9034,116.0511,115.8941,115.9126,2400.0
2017-11-13 12:20:00,125.55,125.67,125.5,125.66,4451.0,115.8849,115.9957,115.8388,115.9864,4451.0
2017-11-13 12:25:00,125.77,125.85,125.68,125.85,3500.0,116.088,116.1618,116.0049,116.1618,3500.0
2017-11-13 12:30:00,125.7,125.83,125.62,125.65,3096.0,116.0234,116.1434,115.9495,115.9772,3096.0
2017-11-13 12:35:00,125.76,125.81,125.76,125.81,200.0,116.0787,116.1249,116.0787,116.1249,200.0
2017-11-13 12:40:00,125.75,125.86,125.71,125.78,1800.0,116.0695,116.1711,116.0326,116.0972,1800.0
2017-11-13 12:45:00,125.72,125.72,125.6,125.6,3200.0,116.0418,116.0418,115.9311,115.9311,3200.0
2017-11-13 12:50:00,125.67,125.74,125.55,125.57,3132.0,115.9957,116.0603,115.8849,115.9034,3132.0
2017-11-13 12:55:00,125.6,125.67,125.19,125.19,6445.0,115.9311,115.9957,115.5526,115.5526,6445.0
2017-11-13 13:00:00,125.2,125.45,125.17,125.44,3910.0,115.5619,115.7926,115.5342,115.7834,3910.0
2017-11-13 13:05:00,125.45,125.45,125.36,125.36,1000.0,115.7926,115.7926,115.7095,115.7095,1000.0
2017-11-13 13:10:00,125.37,125.5,125.33,125.44,4766.0,115.7188,115.8388,115.6819,115.7834,4766.0
2017-11-13 13:15:00,125.53,125.67,125.5,125.61,800.0,115.8665,115.9957,115.8388,115.9403,800.0
2017-11-13 13:20:00,125.66,125.66,125.48,125.51,4070.0,115.9864,115.9864,115.8203,115.848,4070.0
2017-11-13 13:25:00,125.51,125.54,125.43,125.43,847.0,115.848,115.8757,115.7742,115.7742,847.0
2017-11-13 13:30:00,125.43,125.52,125.4,125.4,1300.0,115.7742,115.8572,115.7465,115.7465,1300.0
2017-11-13 13:35:00,125.36,125.37,125.36,125.36,700.0,115.7095,115.7188,115.7095,115.7095,700.0
2017-11-13 13:40:00,125.36,125.4,125.33,125.33,1100.0,115.7095,115.7465,115.6819,115.6819,1100.0
2017-11-13 13:45:00,125.28,125.35,125.26,125.32,1922.0,115.6357,115.7003,115.6172,115.6726,1922.0
2017-11-13 13:50:00,125.4,125.47,125.36,125.44,1590.0,115.7465,115.8111,115.7095,115.7834,1590.0
2017-11-13 13:55:00,125.48,125.57,125.45,125.57,1000.0,115.8203,115.9034,115.7926,115.9034,1000.0
2017-11-13 14:00:00,125.6,125.6,125.47,125.49,2900.0,115.9311,115.9311,115.8111,115.8295,2900.0
2017-11-13 14:05:00,125.54,125.54,125.41,125.44,2000.0,115.8757,115.8757,115.7557,115.7834,2000.0
2017-11-13 14:10:00,125.47,125.55,125.46,125.46,1300.0,115.8111,115.8849,115.8018,115.8018,1300.0
2017-11-13 14:15:00,125.53,125.53,125.46,125.47,1300.0,115.8665,115.8665,115.8018,115.8111,1300.0
2017-11-13 14:20:00,125.48,125.64,125.48,125.64,2309.0,115.8203,115.968,115.8203,115.968,2309.0
2017-11-13 14:25:00,125.58,125.84,125.58,125.84,1200.0,115.9126,116.1526,115.9126,116.1526,1200.0
2017-11-13 14:30:00,125.79,125.87,125.78,125.87,2200.0,116.1064,116.1803,116.0972,116.1803,2200.0
2017-11-13 14:35:00,125.8,125.81,125.72,125.72,3203.0,116.1157,116.1249,116.0418,116.0418,3203.0
2017-11-13 14:40:00,125.69,125.72,125.69,125.7,3150.0,116.0141,116.0418,116.0141,116.0234,3150.0
2017-11-13 14:45:00,125.71,125.74,125.64,125.74,3014.0,116.0326,116.0603,115.968,116.0603,3014.0
2017-11-13 14:50:00,125.75,125.81,125.67,125.81,700.0,116.0695,116.1249,115.9957,116.1249,700.0
2017-11-13 14:55:00,125.8,125.87,125.68,125.7,2600.0,116.1157,116.1803,116.0049,116.0234,2600.0
2017-11-13 15:00:00,125.7,125.8,125.64,125.64,4556.0,116.0234,116.1157,115.968,115.968,4556.0
2017-11-13 15:05:00,125.64,125.64,125.56,125.61,1500.0,115.968,115.968,115.8941,115.9403,1500.0
2017-11-13 15:10:00,125.56,125.64,125.51,125.64,3351.0,115.8941,115.968,115.848,115.968,3351.0
2017-11-13 15:15:00,125.62,125.68,125.61,125.65,1300.0,115.9495,116.0049,115.9403,115.9772,1300.0
2017-11-13 15:20:00,125.66,125.66,125.51,125.53,2600.0,115.9864,115.9864,115.848,115.8665,2600.0
2017-11-13 15:25:00,125.55,125.62,125.54,125.62,3100.0,115.8849,115.9495,115.8757,115.9495,3100.0
2017-11-13 15:30:00,125.56,125.66,125.53,125.53,3845.0,115.8941,115.9864,115.8665,115.8665,3845.0
2017-11-13 15:35:00,125.53,125.54,125.5,125.5,2636.0,115.8665,115.8757,115.8388,115.8388,2636.0
2017-11-13 15:40:00,125.52,125.52,125.47,125.47,4117.0,115.8572,115.8572,115.8111,115.8111,4117.0
2017-11-13 15:45:00,125.44,125.5,125.44,125.49,4284.0,115.7834,115.8388,115.7834,115.8295,4284.0
2017-11-13 15:50:00,125.5,125.58,125.46,125.48,13055.0,115.8388,115.9126,115.8018,115.8203,13055.0
2017-11-13 15:55:00,125.49,125.6,125.46,125.51,17758.0,115.8295,115.9311,115.8018,115.848,17758.0
2017-11-14 09:30:00,124.93,125.29,124.93,125.28,2203.0,115.3126,115.6449,115.3126,115.6357,2203.0
2017-11-14 09:35:00,125.11,125.29,124.76,125.21,2664.0,115.4788,115.6449,115.1557,115.5711,2664.0
2017-11-14 09:40:00,125.01,125.01,124.77,124.78,400.0,115.3865,115.3865,115.165,115.1742,400.0
2017-11-14 09:45:00,124.84,125.34,124.84,125.34,1363.0,115.2296,115.6911,115.2296,115.6911,1363.0
2017-11-14 09:50:00,125.39,125.39,125.34,125.34,200.0,115.7372,115.7372,115.6911,115.6911,200.0
2017-11-14 09:55:00,125.46,125.46,125.3,125.39,1498.0,115.8018,115.8018,115.6542,115.7372,1498.0
2017-11-14 10:00:00,125.3,125.36,125.21,125.28,2758.0,115.6542,115.7095,115.5711,115.6357,2758.0
2017-11-14 10:05:00,125.18,125.54,125.18,125.39,9657.0,115.5434,115.8757,115.5434,115.7372,9657.0
2017-11-14 10:10:00,125.43,125.43,125.18,125.27,2472.0,115.7742,115.7742,115.5434,115.6265,2472.0
2017-11-14 10:15:00,125.39,125.39,125.29,125.29,400.0,115.7372,115.7372,115.6449,115.6449,400.0
2017-11-14 10:20:00,125.21,125.36,125.2,125.23,600.0,115.5711,115.7095,115.5619,115.5896,600.0
2017-11-14 10:25:00,125.16,125.38,125.12,125.38,600.0,115.5249,115.728,115.488,115.728,600.0
2017-11-14 10:30:00,125.34,125.34,125.26,125.27,1790.0,115.6911,115.6911,115.6172,115.6265,1790.0
2017-11-14 10:35:00,125.22,125.4,125.19,125.23,2693.0,115.5803,115.7465,115.5526,115.5896,2693.0
2017-11-14 10:40:00,125.27,125.53,125.17,125.32,4311.0,115.6265,115.8665,115.5342,115.6726,4311.0
2017-11-14 10:45:00,125.51,125.57,125.4,125.45,3612.0,115.848,115.9034,115.7465,115.7926,3612.0
2017-11-14 10:50:00,125.58,125.59,125.46,125.53,1000.0,115.9126,115.9218,115.8018,115.8665,1000.0
2017-11-14 10:55:00,125.46,125.56,125.39,125.46,8644.0,115.8018,115.8941,115.7372,115.8018,8644.0
2017-11-14 11:00:00,125.54,125.71,125.47,125.62,6609.0,115.8757,116.0326,115.8111,115.9495,6609.0
2017-11-14 11:05:00,125.72,125.8,125.72,125.78,5066.0,116.0418,116.1157,116.0418,116.0972,5066.0
2017-11-14 11:10:00,125.74,126.18,125.74,126.18,4109.0,116.0603,116.4664,116.0603,116.4664,4109.0
2017-11-14 11:15:00,126.23,126.31,126.05,126.31,2992.0,116.5126,116.5864,116.3464,116.5864,2992.0
2017-11-14 11:20:00,126.15,126.31,126.15,126.27,1519.0,116.4387,116.5864,116.4387,116.5495,1519.0
2017-11-14 11:25:00,126.25,126.37,126.24,126.37,1200.0,116.531,116.6418,116.5218,116.6418,1200.0
2017-11-14 11:30:00,126.42,126.47,126.42,126.47,500.0,116.6879,116.7341,116.6879,116.7341,500.0
2017-11-14 11:35:00,126.47,126.47,126.33,126.33,1849.0,116.7341,116.7341,116.6049,116.6049,1849.0
2017-11-14 11:40:00,126.33,126.33,126.25,126.33,1000.0,116.6049,116.6049,116.531,116.6049,1000.0
2017-11-14 11:45:00,126.2,126.24,126.15,126.16,2217.0,116.4849,116.5218,116.4387,116.448,2217.0
2017-11-14 11:50:00,126.2,126.24,126.15,126.24,1453.0,116.4849,116.5218,116.4387,116.5218,1453.0
2017-11-14 11:55:00,126.2,126.21,126.0,126.0,2640.0,116.4849,116.4941,116.3003,116.3003,2640.0
2017-11-14 12:00:00,125.93,126.0,125.93,125.99,1800.0,116.2357,116.3003,116.2357,116.291,1800.0
2017-11-14 12:05:00,126.03,126.16,126.03,126.03,2100.0,116.328,116.448,116.328,116.328,2100.0
2017-11-14 12:10:00,126.02,126.04,125.85,125.87,1763.0,116.3187,116.3372,116.1618,116.1803,1763.0
2017-11-14 12:15:00,125.82,125.87,125.77,125.86,2988.0,116.1341,116.1803,116.088,116.1711,2988.0
2017-11-14 12:20:00,125.8,125.8,125.71,125.71,1825.0,116.1157,116.1157,116.0326,116.0326,1825.0
2017-11-14 12:25:00,125.68,125.69,125.58,125.6,1875.0,116.0049,116.0141,115.9126,115.9311,1875.0
2017-11-14 12:30:00,125.61,125.76,125.55,125.76,5490.0,115.9403,116.0787,115.8849,116.0787,5490.0
2017-11-14 12:35:00,125.72,125.93,125.72,125.85,1101.0,116.0418,116.2357,116.0418,116.1618,1101.0
2017-11-14 12:40:00,125.92,125.92,125.7,125.76,4976.0,116.2264,116.2264,116.0234,116.0787,4976.0
2017-11-14 12:45:00,125.74,125.75,125.67,125.75,500.0,116.0603,116.0695,115.9957,116.0695,500.0
2017-11-14 12:50:00,125.74,125.74,125.5,125.5,1800.0,116.0603,116.0603,115.8388,115.8388,1800.0
2017-11-14 12:55:00,125.47,125.47,125.28,125.29,1101.0,115.8111,115.8111,115.6357,115.6449,1101.0
2017-11-14 13:00:00,125.32,125.34,125.13,125.13,2904.0,115.6726,115.6911,115.4972,115.4972,2904.0
2017-11-14 13:05:00,125.2,125.24,125.04,125.18,5727.0,115.5619,115.5988,115.4142,115.5434,5727.0
2017-11-14 13:10:00,125.13,125.64,125.09,125.62,3306.0,115.4972,115.968,115.4603,115.9495,3306.0
2017-11-14 13:15:00,125.4,125.76,125.25,125.41,2703.0,115.7465,116.0787,115.608,115.7557,2703.0
2017-11-14 13:20:00,125.26,125.45,125.22,125.29,4100.0,115.6172,115.7926,115.5803,115.6449,4100.0
2017-11-14 13:25:00,125.29,125.74,125.29,125.53,2493.0,115.6449,116.0603,115.6449,115.8665,2493.0
2017-11-14 13:30:00,125.61,125.61,125.39,125.4,700.0,115.9403,115.9403,115.7372,115.7465,700.0
2017-11-14 13:35:00,125.41,125.53,125.21,125.26,5224.0,115.7557,115.8665,115.5711,115.6172,5224.0
2017-11-14 13:40:00,125.29,125.61,125.28,125.43,2305.0,115.6449,115.9403,115.6357,115.7742,2305.0
2017-11-14 13:45:00,125.44,126.03,125.44,125.8,6684.0,115.7834,116.328,115.7834,116.1157,6684.0
2017-11-14 13:50:00,125.87,125.9,125.69,125.69,7445.0,116.1803,116.208,116.0141,116.0141,7445.0
2017-11-14 13:55:00,125.58,125.58,125.33,125.44,2501.0,115.9126,115.9126,115.6819,115.7834,2501.0
2017-11-14 14:00:00,125.44,125.54,125.34,125.54,3715.0,115.7834,115.8757,115.6911,115.8757,3715.0
2017-11-14 14:05:00,125.54,125.69,125.47,125.69,1380.0,115.8757,116.0141,115.8111,116.0141,1380.0
2017-11-14 14:10:00,125.51,125.72,125.45,125.56,2400.0,115.848,116.0418,115.7926,115.8941,2400.0
2017-11-14 14:15:00,125.58,125.58,125.45,125.47,2000.0,115.9126,115.9126,115.7926,115.8111,2000.0
2017-11-14 14:20:00,125.48,125.48,125.42,125.42,1500.0,115.8203,115.8203,115.7649,115.7649,1500.0
2017-11-14 14:25:00,125.38,125.38,125.27,125.28,6900.0,115.728,115.728,115.6265,115.6357,6900.0
2017-11-14 14:30:00,125.28,125.51,125.28,125.41,3133.0,115.6357,115.848,115.6357,115.7557,3133.0
2017-11-14 14:35:00,125.33,125.38,125.22,125.36,2658.0,115.6819,115.728,115.5803,115.7095,2658.0
2017-11-14 14:40:00,125.42,125.42,125.1,125.1,4976.0,115.7649,115.7649,115.4696,115.4696,4976.0
2017-11-14 14:45:00,125.04,125.17,125.04,125.14,1701.0,115.4142,115.5342,115.4142,115.5065,1701.0
2017-11-14 14:50:00,125.08,125.08,124.95,124.95,2924.0,115.4511,115.4511,115.3311,115.3311,2924.0
2017-11-14 14:55:00,124.97,125.16,124.93,125.01,4551.0,115.3496,115.5249,115.3126,115.3865,4551.0
2017-11-14 15:00:00,125.02,125.13,125.01,125.05,2689.0,115.3957,115.4972,115.3865,115.4234,2689.0
2017-11-14 15:05:00,125.05,125.05,125.0,125.05,2421.0,115.4234,115.4234,115.3773,115.4234,2421.0
2017-11-14 15:10:00,125.05,125.05,124.91,124.95,6624.0,115.4234,115.4234,115.2942,115.3311,6624.0
2017-11-14 15:15:00,124.96,125.04,124.95,124.99,2006.0,115.3403,115.4142,115.3311,115.368,2006.0
2017-11-14 15:20:00,125.01,125.01,124.93,124.96,4466.0,115.3865,115.3865,115.3126,115.3403,4466.0
2017-11-14 15:25:00,124.96,124.99,124.95,124.95,2525.0,115.3403,115.368,115.3311,115.3311,2525.0
2017-11-14 15:30:00,124.97,125.09,124.94,124.99,5862.0,115.3496,115.4603,115.3219,115.368,5862.0
2017-11-14 15:35:00,125.01,125.09,124.99,125.03,5353.0,115.3865,115.4603,115.368,115.4049,5353.0
2017-11-14 15:40:00,125.03,125.08,125.01,125.08,5409.0,115.4049,115.4511,115.3865,115.4511,5409.0
2017-11-14 15:45:00,125.06,125.08,124.97,125.01,8446.0,115.4326,115.4511,115.3496,115.3865,8446.0
2017-11-14 15:50:00,125.06,125.13,125.0,125.03,12833.0,115.4326,115.4972,115.3773,115.4049,12833.0
2017-11-14 15:55:00,125.03,125.39,125.0,125.18,37773.0,115.4049,115.7372,115.3773,115.5434,37773.0
2017-11-15 09:30:00,124.26,124.65,124.26,124.64,3489.0,114.6942,115.0542,114.6942,115.045,3489.0
2017-11-15 09:35:00,124.61,124.61,123.8,124.03,10985.0,115.0173,115.0173,114.2696,114.4819,10985.0
2017-11-15 09:40:00,123.97,124.12,123.94,123.98,6721.0,114.4265,114.565,114.3989,114.4358,6721.0
2017-11-15 09:45:00,124.02,124.03,123.87,123.97,1268.0,114.4727,114.4819,114.3342,114.4265,1268.0
2017-11-15 09:50:00,124.07,124.33,124.06,124.28,3134.0,114.5188,114.7588,114.5096,114.7127,3134.0
2017-11-15 09:55:00,124.3,124.41,124.14,124.14,4800.0,114.7311,114.8327,114.5835,114.5835,4800.0
2017-11-15 10:00:00,124.08,124.38,124.08,124.33,4250.0,114.5281,114.805,114.5281,114.7588,4250.0
2017-11-15 10:05:00,124.32,124.63,124.32,124.48,2146.0,114.7496,115.0357,114.7496,114.8973,2146.0
2017-11-15 10:10:00,124.57,124.57,124.09,124.24,8100.0,114.9804,114.9804,114.5373,114.6758,8100.0
2017-11-15 10:15:00,124.32,124.49,124.29,124.35,400.0,114.7496,114.9065,114.7219,114.7773,400.0
2017-11-15 10:20:00,124.38,124.45,124.2,124.35,1901.0,114.805,114.8696,114.6388,114.7773,1901.0
2017-11-15 10:25:00,124.51,124.56,124.41,124.48,1500.0,114.925,114.9711,114.8327,114.8973,1500.0
2017-11-15 10:30:00,124.67,124.67,124.37,124.37,600.0,115.0727,115.0727,114.7958,114.7958,600.0
2017-11-15 10:35:00,124.37,124.58,124.37,124.48,1806.0,114.7958,114.9896,114.7958,114.8973,1806.0
2017-11-15 10:40:00,124.41,124.45,124.34,124.34,600.0,114.8327,114.8696,114.7681,114.7681,600.0
2017-11-15 10:45:00,124.26,124.26,124.02,124.18,2275.0,114.6942,114.6942,114.4727,114.6204,2275.0
2017-11-15 10:50:00,124.2,124.25,124.19,124.25,200.0,114.6388,114.685,114.6296,114.685,200.0
2017-11-15 10:55:00,124.15,124.81,124.15,124.81,2379.0,114.5927,115.2019,114.5927,115.2019,2379.0
2017-11-15 11:00:00,124.75,124.79,124.75,124.79,300.0,115.1465,115.1834,115.1465,115.1834,300.0
2017-11-15 11:05:00,124.8,124.8,124.6,124.74,700.0,115.1927,115.1927,115.008,115.1373,700.0
2017-11-15 11:10:00,124.76,124.76,124.54,124.54,1300.0,115.1557,115.1557,114.9527,114.9527,1300.0
2017-11-15 11:15:00,124.63,124.93,124.63,124.92,1800.0,115.0357,115.3126,115.0357,115.3034,1800.0
2017-11-15 11:20:00,125.08,125.08,124.97,125.02,728.0,115.4511,115.4511,115.3496,115.3957,728.0
2017-11-15 11:25:00,125.07,125.07,124.92,124.92,400.0,115.4419,115.4419,115.3034,115.3034,400.0
2017-11-15 11:30:00,125.02,125.02,124.84,124.84,400.0,115.3957,115.3957,115.2296,115.2296,400.0
2017-11-15 11:35:00,124.84,124.89,124.8,124.8,700.0,115.2296,115.2757,115.1927,115.1927,700.0
2017-11-15 11:40:00,124.91,124.91,124.8,124.81,350.0,115.2942,115.2942,115.1927,115.2019,350.0
2017-11-15 11:45:00,124.81,125.23,124.81,125.23,2600.0,115.2019,115.5896,115.2019,115.5896,2600.0
2017-11-15 11:50:00,125.08,125.42,125.03,125.42,4300.0,115.4511,115.7649,115.4049,115.7649,4300.0
2017-11-15 11:55:00,125.45,125.52,125.37,125.43,2000.0,115.7926,115.8572,115.7188,115.7742,2000.0
2017-11-15 12:00:00,125.3,125.3,125.04,125.04,1100.0,115.6542,115.6542,115.4142,115.4142,1100.0
2017-11-15 12:05:00,125.09,125.19,124.95,125.19,2300.0,115.4603,115.5526,115.3311,115.5526,2300.0
2017-11-15 12:10:00,125.24,125.24,125.24,125.24,100.0,115.5988,115.5988,115.5988,115.5988,100.0
2017-11-15 12:15:00,125.13,125.25,125.13,125.15,900.0,115.4972,115.608,115.4972,115.5157,900.0
2017-11-15 12:20:00,125.25,125.28,125.25,125.28,300.0,115.608,115.6357,115.608,115.6357,300.0
2017-11-15 12:25:00,125.29,125.29,125.29,125.29,100.0,115.6449,115.6449,115.6449,115.6449,100.0
2017-11-15 12:30:00,125.21,125.25,125.15,125.15,2966.0,115.5711,115.608,115.5157,115.5157,2966.0
2017-11-15 12:35:00,125.15,125.27,125.15,125.24,1400.0,115.5157,115.6265,115.5157,115.5988,1400.0
2017-11-15 12:40:00,125.3,125.36,125.3,125.36,500.0,115.6542,115.7095,115.6542,115.7095,500.0
2017-11-15 12:45:00,125.38,125.47,125.37,125.39,1200.0,115.728,115.8111,115.7188,115.7372,1200.0
2017-11-15 12:50:00,125.39,125.52,125.39,125.52,500.0,115.7372,115.8572,115.7372,115.8572,500.0
2017-11-15 12:55:00,125.55,125.6,125.52,125.6,700.0,115.8849,115.9311,115.8572,115.9311,700.0
2017-11-15 13:00:00,125.48,125.6,125.45,125.59,1100.0,115.8203,115.9311,115.7926,115.9218,1100.0
2017-11-15 13:05:00,125.54,125.54,125.34,125.38,2029.0,115.8757,115.8757,115.6911,115.728,2029.0
2017-11-15 13:10:00,125.42,125.42,125.32,125.32,200.0,115.7649,115.7649,115.6726,115.6726,200.0
2017-11-15 13:15:00,125.31,125.35,125.19,125.35,1234.0,115.6634,115.7003,115.5526,115.7003,1234.0
2017-11-15 13:20:00,125.27,125.36,125.18,125.36,1850.0,115.6265,115.7095,115.5434,115.7095,1850.0
2017-11-15 13:25:00,125.25,125.33,125.12,125.13,1580.0,115.608,115.6819,115.488,115.4972,1580.0
2017-11-15 13:30:00,125.06,125.21,125.0,125.06,4744.0,115.4326,115.5711,115.3773,115.4326,4744.0
2017-11-15 13:35:00,125.19,125.19,125.05,125.05,1000.0,115.5526,115.5526,115.4234,115.4234,1000.0
2017-11-15 13:40:00,125.06,125.15,125.05,125.15,400.0,115.4326,115.5157,115.4234,115.5157,400.0
2017-11-15 13:45:00,125.07,125.21,125.07,125.21,2700.0,115.4419,115.5711,115.4419,115.5711,2700.0
2017-11-15 13:50:00,125.08,125.08,124.37,124.37,4400.0,115.4511,115.4511,114.7958,114.7958,4400.0
2017-11-15 13:55:00,124.5,124.56,124.29,124.43,1600.0,114.9157,114.9711,114.7219,114.8511,1600.0
2017-11-15 14:00:00,124.45,124.7,124.45,124.59,3091.0,114.8696,115.1004,114.8696,114.9988,3091.0
2017-11-15 14:05:00,124.59,124.59,124.59,124.59,0.0,114.9988,114.9988,114.9988,114.9988,0.0
2017-11-15 14:10:00,124.64,124.64,124.34,124.34,4895.0,115.045,115.045,114.7681,114.7681,4895.0
2017-11-15 14:15:00,124.41,124.43,124.25,124.25,1654.0,114.8327,114.8511,114.685,114.685,1654.0
2017-11-15 14:20:00,124.25,124.34,124.07,124.34,7100.0,114.685,114.7681,114.5188,114.7681,7100.0
2017-11-15 14:25:00,124.32,124.5,124.23,124.43,4220.0,114.7496,114.9157,114.6665,114.8511,4220.0
2017-11-15 14:30:00,124.45,124.59,124.45,124.59,300.0,114.8696,114.9988,114.8696,114.9988,300.0
2017-11-15 14:35:00,124.51,124.61,124.51,124.58,600.0,114.925,115.0173,114.925,114.9896,600.0
2017-11-15 14:40:00,124.53,124.53,124.5,124.5,700.0,114.9434,114.9434,114.9157,114.9157,700.0
2017-11-15 14:45:00,124.54,124.54,124.48,124.54,580.0,114.9527,114.9527,114.8973,114.9527,580.0
2017-11-15 14:50:00,124.6,124.64,124.56,124.64,629.0,115.008,115.045,114.9711,115.045,629.0
2017-11-15 14:55:00,124.61,124.7,124.6,124.62,2095.0,115.0173,115.1004,115.008,115.0265,2095.0
2017-11-15 15:00:00,124.59,124.64,124.55,124.55,820.0,114.9988,115.045,114.9619,114.9619,820.0
2017-11-15 15:05:00,124.51,124.62,124.46,124.62,1400.0,114.925,115.0265,114.8788,115.0265,1400.0
2017-11-15 15:10:00,124.56,124.7,124.56,124.7,1486.0,114.9711,115.1004,114.9711,115.1004,1486.0
2017-11-15 15:15:00,124.74,124.83,124.73,124.74,2140.0,115.1373,115.2203,115.128,115.1373,2140.0
2017-11-15 15:20:00,124.75,124.75,124.48,124.48,1160.0,115.1465,115.1465,114.8973,114.8973,1160.0
2017-11-15 15:25:00,124.48,124.48,124.28,124.28,4145.0,114.8973,114.8973,114.7127,114.7127,4145.0
2017-11-15 15:30:00,124.38,124.68,124.37,124.58,4314.0,114.805,115.0819,114.7958,114.9896,4314.0
2017-11-15 15:35:00,124.65,124.65,124.58,124.6,1618.0,115.0542,115.0542,114.9896,115.008,1618.0
2017-11-15 15:40:00,124.54,124.55,124.45,124.53,8502.0,114.9527,114.9619,114.8696,114.9434,8502.0
2017-11-15 15:45:00,124.49,124.56,124.45,124.45,5894.0,114.9065,114.9711,114.8696,114.8696,5894.0
2017-11-15 15:50:00,124.45,124.45,124.19,124.33,17800.0,114.8696,114.8696,114.6296,114.7588,17800.0
2017-11-15 15:55:00,124.33,124.35,124.19,124.23,19501.0,114.7588,114.7773,114.6296,114.6665,19501.0
2017-11-16 09:30:00,124.17,124.64,124.17,124.36,5792.0,114.9585,115.3936,114.9585,115.1344,5792.0
2017-11-16 09:35:00,124.59,125.37,124.59,125.17,4234.0,115.3474,116.0695,115.3474,115.8843,4234.0
2017-11-16 09:40:00,125.45,125.9,125.19,125.26,2700.0,116.1436,116.5602,115.9028,115.9677,2700.0
2017-11-16 09:45:00,125.74,126.53,125.52,126.36,3070.0,116.412,117.1434,116.2084,116.986,3070.0
2017-11-16 09:50:00,126.35,126.35,125.71,125.75,3700.0,116.9768,116.9768,116.3843,116.4213,3700.0
2017-11-16 09:55:00,125.71,125.78,125.48,125.78,3300.0,116.3843,116.4491,116.1713,116.4491,3300.0
2017-11-16 10:00:00,125.64,125.86,125.64,125.84,2434.0,116.3195,116.5231,116.3195,116.5046,2434.0
2017-11-16 10:05:00,125.73,125.9,125.72,125.83,1900.0,116.4028,116.5602,116.3935,116.4954,1900.0
2017-11-16 10:10:00,125.89,125.89,125.54,125.56,3043.0,116.5509,116.5509,116.2269,116.2454,3043.0
2017-11-16 10:15:00,125.58,125.66,125.58,125.66,1000.0,116.2639,116.338,116.2639,116.338,1000.0
2017-11-16 10:20:00,125.65,125.65,125.51,125.64,500.0,116.3287,116.3287,116.1991,116.3195,500.0
2017-11-16 10:25:00,125.61,125.71,125.41,125.53,5350.0,116.2917,116.3843,116.1065,116.2176,5350.0
2017-11-16 10:30:00,125.5,125.52,125.4,125.45,1751.0,116.1898,116.2084,116.0973,116.1436,1751.0
2017-11-16 10:35:00,125.52,125.52,125.13,125.13,2197.0,116.2084,116.2084,115.8473,115.8473,2197.0
2017-11-16 10:40:00,125.0,125.11,125.0,125.01,422.0,115.7269,115.8288,115.7269,115.7362,422.0
2017-11-16 10:45:00,125.01,125.14,125.01,125.13,1228.0,115.7362,115.8566,115.7362,115.8473,1228.0
2017-11-16 10:50:00,125.13,125.34,125.03,125.15,8900.0,115.8473,116.0417,115.7547,115.8658,8900.0
2017-11-16 10:55:00,125.19,125.19,125.1,125.11,1400.0,115.9028,115.9028,115.8195,115.8288,1400.0
2017-11-16 11:00:00,125.12,125.66,125.12,125.66,5787.0,115.838,116.338,115.838,116.338,5787.0
2017-11-16 11:05:00,125.54,125.64,125.49,125.54,1883.0,116.2269,116.3195,116.1806,116.2269,1883.0
2017-11-16 11:10:00,125.65,126.2,125.6,126.2,2893.0,116.3287,116.8379,116.2824,116.8379,2893.0
2017-11-16 11:15:00,126.08,126.28,125.99,126.04,3900.0,116.7268,116.912,116.6435,116.6898,3900.0
2017-11-16 11:20:00,126.05,126.05,125.97,125.98,1498.0,116.699,116.699,116.625,116.6342,1498.0
2017-11-16 11:25:00,125.96,126.07,125.91,126.07,1800.0,116.6157,116.7176,116.5694,116.7176,1800.0
2017-11-16 11:30:00,126.09,126.09,125.99,126.07,700.0,116.7361,116.7361,116.6435,116.7176,700.0
2017-11-16 11:35:00,126.01,126.31,126.0,126.22,3380.0,116.662,116.9398,116.6528,116.8564,3380.0
2017-11-16 11:40:00,126.29,126.45,126.26,126.43,1900.0,116.9212,117.0694,116.8935,117.0509,1900.0
2017-11-16 11:45:00,126.44,126.73,126.33,126.33,4619.0,117.0601,117.3286,116.9583,116.9583,4619.0
2017-11-16 11:50:00,126.27,126.27,126.12,126.21,667.0,116.9027,116.9027,116.7639,116.8472,667.0
2017-11-16 11:55:00,126.21,126.21,126.07,126.17,1650.0,116.8472,116.8472,116.7176,116.8101,1650.0
2017-11-16 12:00:00,126.1,126.27,126.01,126.27,3175.0,116.7453,116.9027,116.662,116.9027,3175.0
2017-11-16 12:05:00,126.25,126.3,126.12,126.3,2015.0,116.8842,116.9305,116.7639,116.9305,2015.0
2017-11-16 12:10:00,126.25,126.26,126.19,126.2,3052.0,116.8842,116.8935,116.8287,116.8379,3052.0
2017-11-16 12:15:00,126.19,126.29,126.17,126.21,5134.0,116.8287,116.9212,116.8101,116.8472,5134.0
2017-11-16 12:20:00,126.27,126.3,126.27,126.27,500.0,116.9027,116.9305,116.9027,116.9027,500.0
2017-11-16 12:25:00,126.31,126.45,126.25,126.45,2700.0,116.9398,117.0694,116.8842,117.0694,2700.0
2017-11-16 12:30:00,126.47,126.5,126.39,126.5,808.0,117.0879,117.1157,117.0138,117.1157,808.0
2017-11-16 12:35:00,126.4,126.5,126.39,126.44,2400.0,117.0231,117.1157,117.0138,117.0601,2400.0
2017-11-16 12:40:00,126.44,126.45,126.22,126.22,2100.0,117.0601,117.0694,116.8564,116.8564,2100.0
2017-11-16 12:45:00,126.21,126.27,126.2,126.2,1100.0,116.8472,116.9027,116.8379,116.8379,1100.0
2017-11-16 12:50:00,126.2,126.31,126.18,126.29,1500.0,116.8379,116.9398,116.8194,116.9212,1500.0
2017-11-16 12:55:00,126.34,126.34,126.23,126.28,2410.0,116.9675,116.9675,116.8657,116.912,2410.0
2017-11-16 13:00:00,126.23,126.57,126.23,126.42,3403.0,116.8657,117.1805,116.8657,117.0416,3403.0
2017-11-16 13:05:00,126.44,126.49,126.44,126.49,293.0,117.0601,117.1064,117.0601,117.1064,293.0
2017-11-16 13:10:00,126.4,126.41,126.18,126.18,7700.0,117.0231,117.0323,116.8194,116.8194,7700.0
2017-11-16 13:15:00,126.17,126.17,125.87,125.87,1000.0,116.8101,116.8101,116.5324,116.5324,1000.0
2017-11-16 13:20:00,125.86,126.15,125.86,126.1,3180.0,116.5231,116.7916,116.5231,116.7453,3180.0
2017-11-16 13:25:00,126.07,126.18,126.07,126.18,1010.0,116.7176,116.8194,116.7176,116.8194,1010.0
2017-11-16 13:30:00,126.17,126.17,125.94,125.97,2436.0,116.8101,116.8101,116.5972,116.625,2436.0
2017-11-16 13:35:00,125.97,125.97,125.88,125.88,1100.0,116.625,116.625,116.5417,116.5417,1100.0
2017-11-16 13:40:00,125.95,125.95,125.83,125.88,1364.0,116.6065,116.6065,116.4954,116.5417,1364.0
2017-11-16 13:45:00,125.84,125.91,125.76,125.76,3130.0,116.5046,116.5694,116.4306,116.4306,3130.0
2017-11-16 13:50:00,125.8,125.81,125.69,125.69,1200.0,116.4676,116.4769,116.3658,116.3658,1200.0
2017-11-16 13:55:00,125.62,125.72,125.57,125.71,2400.0,116.3009,116.3935,116.2547,116.3843,2400.0
2017-11-16 14:00:00,125.62,125.68,125.62,125.68,850.0,116.3009,116.3565,116.3009,116.3565,850.0
2017-11-16 14:05:00,125.66,125.82,125.59,125.78,6008.0,116.338,116.4861,116.2732,116.4491,6008.0
2017-11-16 14:10:00,125.84,125.84,125.72,125.75,1200.0,116.5046,116.5046,116.3935,116.4213,1200.0
2017-11-16 14:15:00,125.75,125.75,125.75,125.75,200.0,116.4213,116.4213,116.4213,116.4213,200.0
2017-11-16 14:20:00,125.68,125.87,125.68,125.87,4108.0,116.3565,116.5324,116.3565,116.5324,4108.0
2017-11-16 14:25:00,125.89,126.07,125.89,126.03,6144.0,116.5509,116.7176,116.5509,116.6805,6144.0
2017-11-16 14:30:00,126.02,126.03,125.94,126.03,600.0,116.6713,116.6805,116.5972,116.6805,600.0
2017-11-16 14:35:00,125.99,126.05,125.96,126.01,7089.0,116.6435,116.699,116.6157,116.662,7089.0
2017-11-16 14:40:00,126.01,126.06,125.95,126.02,3400.0,116.662,116.7083,116.6065,116.6713,3400.0
2017-11-16 14:45:00,126.02,126.04,125.96,125.98,2801.0,116.6713,116.6898,116.6157,116.6342,2801.0
2017-11-16 14:50:00,125.98,125.99,125.95,125.96,3450.0,116.6342,116.6435,116.6065,116.6157,3450.0
2017-11-16 14:55:00,125.97,125.97,125.76,125.76,2237.0,116.625,116.625,116.4306,116.4306,2237.0
2017-11-16 15:00:00,125.73,125.77,125.65,125.66,1700.0,116.4028,116.4398,116.3287,116.338,1700.0
2017-11-16 15:05:00,125.64,125.68,125.54,125.54,2115.0,116.3195,116.3565,116.2269,116.2269,2115.0
2017-11-16 15:10:00,125.54,125.68,125.52,125.66,7800.0,116.2269,116.3565,116.2084,116.338,7800.0
2017-11-16 15:15:00,125.68,125.75,125.68,125.74,2400.0,116.3565,116.4213,116.3565,116.412,2400.0
2017-11-16 15:20:00,125.78,125.91,125.74,125.85,5529.0,116.4491,116.5694,116.412,116.5139,5529.0
2017-11-16 15:25:00,125.84,125.84,125.71,125.71,1525.0,116.5046,116.5046,116.3843,116.3843,1525.0
2017-11-16 15:30:00,125.69,125.71,125.48,125.69,7479.0,116.3658,116.3843,116.1713,116.3658,7479.0
2017-11-16 15:35:00,125.69,125.76,125.62,125.73,5269.0,116.3658,116.4306,116.3009,116.4028,5269.0
2017-11-16 15:40:00,125.72,125.78,125.69,125.69,6592.0,116.3935,116.4491,116.3658,116.3658,6592.0
2017-11-16 15:45:00,125.6,125.7,125.53,125.53,11301.0,116.2824,116.375,116.2176,116.2176,11301.0
2017-11-16 15:50:00,125.53,125.58,125.5,125.52,7793.0,116.2176,116.2639,116.1898,116.2084,7793.0
2017-11-16 15:55:00,125.53,125.53,125.35,125.38,20521.0,116.2176,116.2176,116.051,116.0787,20521.0
2017-11-17 09:30:00,124.84,125.59,124.84,125.59,6048.0,115.5788,116.2732,115.5788,116.2732,6048.0
2017-11-17 09:35:00,125.66,126.16,125.35,125.99,1640.0,116.338,116.8009,116.051,116.6435,1640.0
2017-11-17 09:40:00,125.88,126.14,125.45,126.14,2749.0,116.5417,116.7824,116.1436,116.7824,2749.0
2017-11-17 09:45:00,126.17,126.44,126.05,126.05,2100.0,116.8101,117.0601,116.699,116.699,2100.0
2017-11-17 09:50:00,126.22,126.25,126.16,126.18,1867.0,116.8564,116.8842,116.8009,116.8194,1867.0
2017-11-17 09:55:00,126.14,126.4,126.08,126.4,2100.0,116.7824,117.0231,116.7268,117.0231,2100.0
2017-11-17 10:00:00,126.43,126.62,126.43,126.62,3969.0,117.0509,117.2268,117.0509,117.2268,3969.0
2017-11-17 10:05:00,126.43,126.62,126.43,126.59,1699.0,117.0509,117.2268,117.0509,117.199,1699.0
2017-11-17 10:10:00,126.51,126.51,126.1,126.38,2400.0,117.1249,117.1249,116.7453,117.0046,2400.0
2017-11-17 10:15:00,126.49,126.62,126.36,126.62,1400.0,117.1064,117.2268,116.986,117.2268,1400.0
2017-11-17 10:20:00,126.63,126.69,126.6,126.69,400.0,117.236,117.2916,117.2082,117.2916,400.0
2017-11-17 10:25:00,126.74,126.74,126.5,126.61,1600.0,117.3379,117.3379,117.1157,117.2175,1600.0
2017-11-17 10:30:00,126.61,126.65,126.36,126.36,2100.0,117.2175,117.2545,116.986,116.986,2100.0
2017-11-17 10:35:00,126.26,126.36,126.26,126.33,1212.0,116.8935,116.986,116.8935,116.9583,1212.0
2017-11-17 10:40:00,126.4,126.45,126.35,126.45,800.0,117.0231,117.0694,116.9768,117.0694,800.0
2017-11-17 10:45:00,126.48,126.49,126.47,126.49,775.0,117.0971,117.1064,117.0879,117.1064,775.0
2017-11-17 10:50:00,126.43,126.54,126.17,126.17,2798.0,117.0509,117.1527,116.8101,116.8101,2798.0
2017-11-17 10:55:00,126.11,126.29,126.11,126.29,1000.0,116.7546,116.9212,116.7546,116.9212,1000.0
2017-11-17 11:00:00,126.23,126.25,126.16,126.25,942.0,116.8657,116.8842,116.8009,116.8842,942.0
2017-11-17 11:05:00,126.25,126.28,125.94,125.94,1700.0,116.8842,116.912,116.5972,116.5972,1700.0
2017-11-17 11:10:00,125.85,125.85,125.64,125.64,1100.0,116.5139,116.5139,116.3195,116.3195,1100.0
2017-11-17 11:15:00,125.76,125.92,125.67,125.9,1161.0,116.4306,116.5787,116.3472,116.5602,1161.0
2017-11-17 11:20:00,125.93,126.01,125.93,125.98,1342.0,116.5879,116.662,116.5879,116.6342,1342.0
2017-11-17 11:25:00,126.01,126.09,125.99,126.09,2094.0,116.662,116.7361,116.6435,116.7361,2094.0
2017-11-17 11:30:00,126.09,126.18,125.98,126.11,1269.0,116.7361,116.8194,116.6342,116.7546,1269.0
2017-11-17 11:35:00,126.15,126.19,126.11,126.12,400.0,116.7916,116.8287,116.7546,116.7639,400.0
2017-11-17 11:40:00,126.05,126.18,126.05,126.18,1250.0,116.699,116.8194,116.699,116.8194,1250.0
2017-11-17 11:45:00,126.1,126.16,126.09,126.16,539.0,116.7453,116.8009,116.7361,116.8009,539.0
2017-11-17 11:50:00,126.08,126.12,125.98,126.07,3000.0,116.7268,116.7639,116.6342,116.7176,3000.0
2017-11-17 11:55:00,126.06,126.3,126.06,126.3,4850.0,116.7083,116.9305,116.7083,116.9305,4850.0
2017-11-17 12:00:00,126.19,126.19,126.11,126.11,300.0,116.8287,116.8287,116.7546,116.7546,300.0
2017-11-17 12:05:00,126.22,126.28,126.22,126.26,3930.0,116.8564,116.912,116.8564,116.8935,3930.0
2017-11-17 12:10:00,126.31,126.33,126.31,126.33,580.0,116.9398,116.9583,116.9398,116.9583,580.0
2017-11-17 12:15:00,126.33,126.33,126.33,126.33,0.0,116.9583,116.9583,116.9583,116.9583,0.0
2017-11-17 12:20:00,126.26,126.34,126.26,126.33,500.0,116.8935,116.9675,116.8935,116.9583,500.0
2017-11-17 12:25:00,126.24,126.24,126.18,126.18,1252.0,116.875,116.875,116.8194,116.8194,1252.0
2017-11-17 12:30:00,126.23,126.24,126.15,126.15,1641.0,116.8657,116.875,116.7916,116.7916,1641.0
2017-11-17 12:35:00,126.09,126.23,126.09,126.23,1700.0,116.7361,116.8657,116.7361,116.8657,1700.0
2017-11-17 12:40:00,126.17,126.24,126.17,126.2,820.0,116.8101,116.875,116.8101,116.8379,820.0
2017-11-17 12:45:00,126.19,126.23,126.19,126.23,300.0,116.8287,116.8657,116.8287,116.8657,300.0
2017-11-17 12:50:00,126.2,126.2,126.16,126.16,750.0,116.8379,116.8379,116.8009,116.8009,750.0
2017-11-17 12:55:00,126.2,126.27,126.2,126.27,900.0,116.8379,116.9027,116.8379,116.9027,900.0
2017-11-17 13:00:00,126.28,126.29,126.21,126.24,600.0,116.912,116.9212,116.8472,116.875,600.0
2017-11-17 13:05:00,126.2,126.28,126.18,126.28,559.0,116.8379,116.912,116.8194,116.912,559.0
2017-11-17 13:10:00,126.23,126.23,126.21,126.21,625.0,116.8657,116.8657,116.8472,116.8472,625.0
2017-11-17 13:15:00,126.18,126.23,126.14,126.14,800.0,116.8194,116.8657,116.7824,116.7824,800.0
2017-11-17 13:20:00,126.13,126.2,126.09,126.17,1000.0,116.7731,116.8379,116.7361,116.8101,1000.0
2017-11-17 13:25:00,126.24,126.24,126.24,126.24,100.0,116.875,116.875,116.875,116.875,100.0
2017-11-17 13:30:00,126.25,126.26,126.19,126.19,600.0,116.8842,116.8935,116.8287,116.8287,600.0
2017-11-17 13:35:00,126.19,126.26,126.18,126.18,600.0,116.8287,116.8935,116.8194,116.8194,600.0
2017-11-17 13:40:00,126.23,126.23,126.19,126.19,700.0,116.8657,116.8657,116.8287,116.8287,700.0
2017-11-17 13:45:00,126.18,126.2,126.15,126.17,1378.0,116.8194,116.8379,116.7916,116.8101,1378.0
2017-11-17 13:50:00,126.14,126.21,126.14,126.2,1400.0,116.7824,116.8472,116.7824,116.8379,1400.0
2017-11-17 13:55:00,126.16,126.16,126.1,126.11,1200.0,116.8009,116.8009,116.7453,116.7546,1200.0
2017-11-17 14:00:00,126.12,126.16,125.98,126.13,6233.0,116.7639,116.8009,116.6342,116.7731,6233.0
2017-11-17 14:05:00,126.18,126.18,126.13,126.13,300.0,116.8194,116.8194,116.7731,116.7731,300.0
2017-11-17 14:10:00,126.1,126.19,126.1,126.19,1600.0,116.7453,116.8287,116.7453,116.8287,1600.0
2017-11-17 14:15:00,126.18,126.23,126.16,126.17,2026.0,116.8194,116.8657,116.8009,116.8101,2026.0
2017-11-17 14:20:00,126.18,126.2,126.18,126.2,200.0,116.8194,116.8379,116.8194,116.8379,200.0
2017-11-17 14:25:00,126.19,126.19,126.19,126.19,100.0,116.8287,116.8287,116.8287,116.8287,100.0
2017-11-17 14:30:00,126.21,126.21,126.09,126.09,2206.0,116.8472,116.8472,116.7361,116.7361,2206.0
2017-11-17 14:35:00,126.11,126.11,126.09,126.1,300.0,116.7546,116.7546,116.7361,116.7453,300.0
2017-11-17 14:40:00,126.03,126.12,126.03,126.12,1800.0,116.6805,116.7639,116.6805,116.7639,1800.0
2017-11-17 14:45:00,126.14,126.16,126.05,126.05,1299.0,116.7824,116.8009,116.699,116.699,1299.0
2017-11-17 14:50:00,126.16,126.16,126.11,126.11,300.0,116.8009,116.8009,116.7546,116.7546,300.0
2017-11-17 14:55:00,126.16,126.19,126.09,126.19,2344.0,116.8009,116.8287,116.7361,116.8287,2344.0
2017-11-17 15:00:00,126.16,126.2,126.13,126.13,968.0,116.8009,116.8379,116.7731,116.7731,968.0
2017-11-17 15:05:00,126.19,126.26,126.16,126.26,1300.0,116.8287,116.8935,116.8009,116.8935,1300.0
2017-11-17 15:10:00,126.29,126.44,126.29,126.44,1542.0,116.9212,117.0601,116.9212,117.0601,1542.0
2017-11-17 15:15:00,126.36,126.39,126.32,126.34,1200.0,116.986,117.0138,116.949,116.9675,1200.0
2017-11-17 15:20:00,126.34,126.34,126.27,126.31,1350.0,116.9675,116.9675,116.9027,116.9398,1350.0
2017-11-17 15:25:00,126.36,126.43,126.34,126.4,1212.0,116.986,117.0509,116.9675,117.0231,1212.0
2017-11-17 15:30:00,126.39,126.48,126.37,126.44,800.0,117.0138,117.0971,116.9953,117.0601,800.0
2017-11-17 15:35:00,126.43,126.6,126.43,126.49,4982.0,117.0509,117.2082,117.0509,117.1064,4982.0
2017-11-17 15:40:00,126.57,126.57,126.39,126.47,5054.0,117.1805,117.1805,117.0138,117.0879,5054.0
2017-11-17 15:45:00,126.48,126.53,126.29,126.36,7064.0,117.0971,117.1434,116.9212,116.986,7064.0
2017-11-17 15:50:00,126.38,126.42,126.31,126.42,5386.0,117.0046,117.0416,116.9398,117.0416,5386.0
2017-11-17 15:55:00,126.4,126.64,126.4,126.58,22582.0,117.0231,117.2453,117.0231,117.1897,22582.0
2017-11-20 09:30:00,127.03,127.28,126.82,127.14,3463.0,117.6063,117.8378,117.4119,117.7082,3463.0
2017-11-20 09:35:00,127.0,127.0,126.96,126.97,243.0,117.5786,117.5786,117.5415,117.5508,243.0
2017-11-20 09:40:00,127.02,127.02,127.02,127.02,200.0,117.5971,117.5971,117.5971,117.5971,200.0
2017-11-20 09:45:00,126.95,126.96,126.81,126.96,1600.0,117.5323,117.5415,117.4027,117.5415,1600.0
2017-11-20 09:50:00,126.86,127.09,126.85,127.04,1300.0,117.449,117.6619,117.4397,117.6156,1300.0
2017-11-20 09:55:00,127.16,127.69,127.16,127.68,2325.0,117.7267,118.2174,117.7267,118.2081,2325.0
2017-11-20 10:00:00,127.61,127.92,127.61,127.78,2607.0,118.1433,118.4303,118.1433,118.3007,2607.0
2017-11-20 10:05:00,127.74,127.8,127.54,127.8,2090.0,118.2637,118.3192,118.0785,118.3192,2090.0
2017-11-20 10:10:00,127.95,127.98,127.27,127.27,3900.0,118.4581,118.4859,117.8285,117.8285,3900.0
2017-11-20 10:15:00,127.48,127.92,127.48,127.86,2250.0,118.023,118.4303,118.023,118.3748,2250.0
2017-11-20 10:20:00,127.99,128.18,127.9,128.17,1500.0,118.4951,118.671,118.4118,118.6618,1500.0
2017-11-20 10:25:00,128.24,128.32,127.95,127.95,4141.0,118.7266,118.8006,118.4581,118.4581,4141.0
2017-11-20 10:30:00,127.63,128.05,127.63,127.95,6100.0,118.1618,118.5507,118.1618,118.4581,6100.0
2017-11-20 10:35:00,127.95,128.03,127.75,127.92,2754.0,118.4581,118.5322,118.2729,118.4303,2754.0
2017-11-20 10:40:00,127.81,127.81,127.8,127.81,100.0,118.3285,118.3285,118.3192,118.3285,100.0
2017-11-20 10:45:00,127.86,127.87,127.7,127.8,4650.0,118.3748,118.384,118.2266,118.3192,4650.0
2017-11-20 10:50:00,127.82,127.84,127.71,127.71,4128.0,118.3377,118.3563,118.2359,118.2359,4128.0
2017-11-20 10:55:00,127.62,127.72,127.53,127.54,900.0,118.1526,118.2452,118.0693,118.0785,900.0
2017-11-20 11:00:00,127.61,127.61,127.45,127.49,9520.0,118.1433,118.1433,117.9952,118.0322,9520.0
2017-11-20 11:05:00,127.51,127.62,127.42,127.62,4248.0,118.0507,118.1526,117.9674,118.1526,4248.0
2017-11-20 11:10:00,127.63,127.79,127.61,127.77,26282.0,118.1618,118.31,118.1433,118.2914,26282.0
2017-11-20 11:15:00,127.72,127.77,127.49,127.5,700.0,118.2452,118.2914,118.0322,118.0415,700.0
2017-11-20 11:20:00,127.55,127.6,127.5,127.52,2700.0,118.0878,118.1341,118.0415,118.06,2700.0
2017-11-20 11:25:00,127.48,127.49,127.38,127.4,670.0,118.023,118.0322,117.9304,117.9489,670.0
2017-11-20 11:30:00,127.44,127.44,127.28,127.28,300.0,117.9859,117.9859,117.8378,117.8378,300.0
2017-11-20 11:35:00,127.37,127.45,127.23,127.23,1100.0,117.9211,117.9952,117.7915,117.7915,1100.0
2017-11-20 11:40:00,127.3,127.35,127.18,127.35,900.0,117.8563,117.9026,117.7452,117.9026,900.0
2017-11-20 11:45:00,127.28,127.35,127.28,127.35,300.0,117.8378,117.9026,117.8378,117.9026,300.0
2017-11-20 11:50:00,127.24,127.36,127.24,127.36,1485.0,117.8008,117.9119,117.8008,117.9119,1485.0
2017-11-20 11:55:00,127.36,127.43,127.34,127.43,1200.0,117.9119,117.9767,117.8933,117.9767,1200.0
2017-11-20 12:00:00,127.39,127.42,127.35,127.36,1600.0,117.9396,117.9674,117.9026,117.9119,1600.0
2017-11-20 12:05:00,127.3,127.41,127.3,127.41,1100.0,117.8563,117.9582,117.8563,117.9582,1100.0
2017-11-20 12:10:00,127.41,127.46,127.35,127.4,3356.0,117.9582,118.0044,117.9026,117.9489,3356.0
2017-11-20 12:15:00,127.4,127.45,127.4,127.45,355.0,117.9489,117.9952,117.9489,117.9952,355.0
2017-11-20 12:20:00,127.42,127.47,127.42,127.43,700.0,117.9674,118.0137,117.9674,117.9767,700.0
2017-11-20 12:25:00,127.35,127.51,127.35,127.51,500.0,117.9026,118.0507,117.9026,118.0507,500.0
2017-11-20 12:30:00,127.51,127.51,127.38,127.38,1205.0,118.0507,118.0507,117.9304,117.9304,1205.0
2017-11-20 12:35:00,127.25,127.39,127.25,127.39,800.0,117.81,117.9396,117.81,117.9396,800.0
2017-11-20 12:40:00,127.41,127.44,127.35,127.35,2200.0,117.9582,117.9859,117.9026,117.9026,2200.0
2017-11-20 12:45:00,127.33,127.42,127.32,127.33,700.0,117.8841,117.9674,117.8748,117.8841,700.0
2017-11-20 12:50:00,127.35,127.35,127.24,127.3,1805.0,117.9026,117.9026,117.8008,117.8563,1805.0
2017-11-20 12:55:00,127.2,127.3,127.2,127.3,300.0,117.7637,117.8563,117.7637,117.8563,300.0
2017-11-20 13:00:00,127.24,127.3,127.19,127.19,600.0,117.8008,117.8563,117.7545,117.7545,600.0
2017-11-20 13:05:00,127.29,127.34,127.21,127.29,1000.0,117.8471,117.8933,117.773,117.8471,1000.0
2017-11-20 13:10:00,127.33,127.35,127.33,127.35,800.0,117.8841,117.9026,117.8841,117.9026,800.0
2017-11-20 13:15:00,127.37,127.5,127.33,127.5,735.0,117.9211,118.0415,117.8841,118.0415,735.0
2017-11-20 13:20:00,127.49,127.54,127.43,127.54,1582.0,118.0322,118.0785,117.9767,118.0785,1582.0
2017-11-20 13:25:00,127.57,127.57,127.49,127.53,2500.0,118.1063,118.1063,118.0322,118.0693,2500.0
2017-11-20 13:30:00,127.57,127.64,127.53,127.61,1570.0,118.1063,118.1711,118.0693,118.1433,1570.0
2017-11-20 13:35:00,127.59,127.64,127.55,127.55,2200.0,118.1248,118.1711,118.0878,118.0878,2200.0
2017-11-20 13:40:00,127.53,127.6,127.47,127.48,900.0,118.0693,118.1341,118.0137,118.023,900.0
2017-11-20 13:45:00,127.48,127.54,127.47,127.47,427.0,118.023,118.0785,118.0137,118.0137,427.0
2017-11-20 13:50:00,127.44,127.47,127.44,127.46,400.0,117.9859,118.0137,117.9859,118.0044,400.0
2017-11-20 13:55:00,127.53,127.53,127.47,127.48,2300.0,118.0693,118.0693,118.0137,118.023,2300.0
2017-11-20 14:00:00,127.52,127.53,127.46,127.46,800.0,118.06,118.0693,118.0044,118.0044,800.0
2017-11-20 14:05:00,127.38,127.38,127.28,127.28,2223.0,117.9304,117.9304,117.8378,117.8378,2223.0
2017-11-20 14:10:00,127.28,127.31,127.14,127.18,926.0,117.8378,117.8656,117.7082,117.7452,926.0
2017-11-20 14:15:00,127.09,127.12,127.06,127.06,700.0,117.6619,117.6897,117.6341,117.6341,700.0
2017-11-20 14:20:00,127.06,127.11,127.06,127.11,300.0,117.6341,117.6804,117.6341,117.6804,300.0
2017-11-20 14:25:00,127.07,127.07,127.0,127.07,1776.0,117.6434,117.6434,117.5786,117.6434,1776.0
2017-11-20 14:30:00,127.17,127.17,127.13,127.17,300.0,117.736,117.736,117.6989,117.736,300.0
2017-11-20 14:35:00,127.19,127.32,127.19,127.26,3335.0,117.7545,117.8748,117.7545,117.8193,3335.0
2017-11-20 14:40:00,127.32,127.32,127.25,127.26,1411.0,117.8748,117.8748,117.81,117.8193,1411.0
2017-11-20 14:45:00,127.34,127.35,127.23,127.24,855.0,117.8933,117.9026,117.7915,117.8008,855.0
2017-11-20 14:50:00,127.27,127.32,127.09,127.26,3476.0,117.8285,117.8748,117.6619,117.8193,3476.0
2017-11-20 14:55:00,127.33,127.35,127.28,127.33,1470.0,117.8841,117.9026,117.8378,117.8841,1470.0
2017-11-20 15:00:00,127.33,127.33,127.26,127.29,400.0,117.8841,117.8841,117.8193,117.8471,400.0
2017-11-20 15:05:00,127.23,127.3,127.23,127.26,1070.0,117.7915,117.8563,117.7915,117.8193,1070.0
2017-11-20 15:10:00,127.26,127.26,127.18,127.23,1100.0,117.8193,117.8193,117.7452,117.7915,1100.0
2017-11-20 15:15:00,127.2,127.27,127.16,127.27,2500.0,117.7637,117.8285,117.7267,117.8285,2500.0
2017-11-20 15:20:00,127.22,127.29,127.18,127.18,3188.0,117.7823,117.8471,117.7452,117.7452,3188.0
2017-11-20 15:25:00,127.23,127.31,127.19,127.25,1497.0,117.7915,117.8656,117.7545,117.81,1497.0
2017-11-20 15:30:00,127.28,127.33,127.22,127.27,2400.0,117.8378,117.8841,117.7823,117.8285,2400.0
2017-11-20 15:35:00,127.18,127.28,127.17,127.28,1500.0,117.7452,117.8378,117.736,117.8378,1500.0
2017-11-20 15:40:00,127.28,127.29,127.13,127.16,3250.0,117.8378,117.8471,117.6989,117.7267,3250.0
2017-11-20 15:45:00,127.18,127.3,127.18,127.21,4968.0,117.7452,117.8563,117.7452,117.773,4968.0
2017-11-20 15:50:00,127.24,127.26,127.21,127.24,4790.0,117.8008,117.8193,117.773,117.8008,4790.0
2017-11-20 15:55:00,127.22,127.25,127.03,127.17,14926.0,117.7823,117.81,117.6063,117.736,14926.0
2017-11-21 09:30:00,128.57,128.57,128.57,128.57,4746.0,119.0321,119.0321,119.0321,119.0321,4746.0
2017-11-21 09:35:00,128.58,128.58,128.36,128.36,1192.0,119.0414,119.0414,118.8377,118.8377,1192.0
2017-11-21 09:40:00,128.9,128.9,128.56,128.65,1600.0,119.3376,119.3376,119.0228,119.1062,1600.0
2017-11-21 09:45:00,128.62,128.85,128.52,128.59,2300.0,119.0784,119.2913,118.9858,119.0506,2300.0
2017-11-21 09:50:00,128.31,128.34,127.92,128.15,2218.0,118.7914,118.8192,118.4303,118.6433,2218.0
2017-11-21 09:55:00,128.06,128.07,127.65,127.75,1100.0,118.5599,118.5692,118.1804,118.2729,1100.0
2017-11-21 10:00:00,127.95,127.95,127.79,127.79,1800.0,118.4581,118.4581,118.31,118.31,1800.0
2017-11-21 10:05:00,127.67,127.76,127.67,127.76,300.0,118.1989,118.2822,118.1989,118.2822,300.0
2017-11-21 10:10:00,127.85,127.85,127.63,127.69,2699.0,118.3655,118.3655,118.1618,118.2174,2699.0
2017-11-21 10:15:00,127.73,127.73,127.5,127.53,12300.0,118.2544,118.2544,118.0415,118.0693,12300.0
2017-11-21 10:20:00,127.53,127.6,127.41,127.41,1200.0,118.0693,118.1341,117.9582,117.9582,1200.0
2017-11-21 10:25:00,127.41,127.52,127.4,127.52,1100.0,117.9582,118.06,117.9489,118.06,1100.0
2017-11-21 10:30:00,127.54,127.56,127.43,127.47,1096.0,118.0785,118.097,117.9767,118.0137,1096.0
2017-11-21 10:35:00,127.44,127.44,127.43,127.43,200.0,117.9859,117.9859,117.9767,117.9767,200.0
2017-11-21 10:40:00,127.47,127.47,127.32,127.32,700.0,118.0137,118.0137,117.8748,117.8748,700.0
2017-11-21 10:45:00,127.42,127.55,127.32,127.55,1599.0,117.9674,118.0878,117.8748,118.0878,1599.0
2017-11-21 10:50:00,127.54,127.54,127.41,127.41,522.0,118.0785,118.0785,117.9582,117.9582,522.0
2017-11-21 10:55:00,127.46,127.5,127.46,127.5,300.0,118.0044,118.0415,118.0044,118.0415,300.0
2017-11-21 11:00:00,127.4,127.48,127.4,127.42,4800.0,117.9489,118.023,117.9489,117.9674,4800.0
2017-11-21 11:05:00,127.47,127.55,127.38,127.51,4948.0,118.0137,118.0878,117.9304,118.0507,4948.0
2017-11-21 11:10:00,127.55,127.64,127.48,127.48,3185.0,118.0878,118.1711,118.023,118.023,3185.0
2017-11-21 11:15:00,127.57,127.58,127.22,127.35,4537.0,118.1063,118.1155,117.7823,117.9026,4537.0
2017-11-21 11:20:00,127.26,127.42,127.0,127.07,2812.0,117.8193,117.9674,117.5786,117.6434,2812.0
2017-11-21 11:25:00,127.0,127.1,127.0,127.0,2400.0,117.5786,117.6712,117.5786,117.5786,2400.0
2017-11-21 11:30:00,126.99,127.16,126.97,127.1,1233.0,117.5693,117.7267,117.5508,117.6712,1233.0
2017-11-21 11:35:00,127.18,127.26,127.18,127.26,1300.0,117.7452,117.8193,117.7452,117.8193,1300.0
2017-11-21 11:40:00,127.21,127.23,127.03,127.07,6600.0,117.773,117.7915,117.6063,117.6434,6600.0
2017-11-21 11:45:00,127.14,127.22,127.02,127.1,25702.0,117.7082,117.7823,117.5971,117.6712,25702.0
2017-11-21 11:50:00,127.06,127.11,126.92,127.08,2892.0,117.6341,117.6804,117.5045,117.6526,2892.0
2017-11-21 11:55:00,127.08,127.16,126.98,127.1,2330.0,117.6526,117.7267,117.5601,117.6712,2330.0
2017-11-21 12:00:00,127.12,127.22,126.99,127.1,400.0,117.6897,117.7823,117.5693,117.6712,400.0
2017-11-21 12:05:00,127.06,127.27,127.06,127.2,1410.0,117.6341,117.8285,117.6341,117.7637,1410.0
2017-11-21 12:10:00,127.16,127.19,127.14,127.14,500.0,117.7267,117.7545,117.7082,117.7082,500.0
2017-11-21 12:15:00,127.15,127.22,127.15,127.19,700.0,117.7174,117.7823,117.7174,117.7545,700.0
2017-11-21 12:20:00,127.18,127.22,127.18,127.22,500.0,117.7452,117.7823,117.7452,117.7823,500.0
2017-11-21 12:25:00,127.27,127.35,127.27,127.34,600.0,117.8285,117.9026,117.8285,117.8933,600.0
2017-11-21 12:30:00,127.32,127.48,127.32,127.36,1200.0,117.8748,118.023,117.8748,117.9119,1200.0
2017-11-21 12:35:00,127.41,127.41,127.36,127.37,300.0,117.9582,117.9582,117.9119,117.9211,300.0
2017-11-21 12:40:00,127.43,127.43,127.25,127.25,1025.0,117.9767,117.9767,117.81,117.81,1025.0
2017-11-21 12:45:00,127.26,127.3,127.24,127.24,500.0,117.8193,117.8563,117.8008,117.8008,500.0
2017-11-21 12:50:00,127.21,127.39,127.2,127.39,2049.0,117.773,117.9396,117.7637,117.9396,2049.0
2017-11-21 12:55:00,127.34,127.34,127.27,127.3,2925.0,117.8933,117.8933,117.8285,117.8563,2925.0
2017-11-21 13:00:00,127.26,127.29,127.02,127.02,1500.0,117.8193,117.8471,117.5971,117.5971,1500.0
2017-11-21 13:05:00,127.09,127.27,127.09,127.27,1400.0,117.6619,117.8285,117.6619,117.8285,1400.0
2017-11-21 13:10:00,127.17,127.34,127.16,127.34,500.0,117.736,117.8933,117.7267,117.8933,500.0
2017-11-21 13:15:00,127.26,127.44,127.22,127.23,4422.0,117.8193,117.9859,117.7823,117.7915,4422.0
2017-11-21 13:20:00,127.07,127.1,127.02,127.05,2500.0,117.6434,117.6712,117.5971,117.6249,2500.0
2017-11-21 13:25:00,127.22,127.22,127.22,127.22,200.0,117.7823,117.7823,117.7823,117.7823,200.0
2017-11-21 13:30:00,127.26,127.26,127.19,127.2,1227.0,117.8193,117.8193,117.7545,117.7637,1227.0
2017-11-21 13:35:00,127.22,127.22,127.11,127.17,400.0,117.7823,117.7823,117.6804,117.736,400.0
2017-11-21 13:40:00,127.2,127.33,127.2,127.29,1115.0,117.7637,117.8841,117.7637,117.8471,1115.0
2017-11-21 13:45:00,127.22,127.25,127.19,127.25,703.0,117.7823,117.81,117.7545,117.81,703.0
2017-11-21 13:50:00,127.25,127.25,127.15,127.21,3000.0,117.81,117.81,117.7174,117.773,3000.0
2017-11-21 13:55:00,127.17,127.28,127.16,127.2,507.0,117.736,117.8378,117.7267,117.7637,507.0
2017-11-21 14:00:00,127.22,127.23,127.17,127.22,1311.0,117.7823,117.7915,117.736,117.7823,1311.0
2017-11-21 14:05:00,127.2,127.21,127.15,127.21,1693.0,117.7637,117.773,117.7174,117.773,1693.0
2017-11-21 14:10:00,127.17,127.28,127.15,127.28,3543.0,117.736,117.8378,117.7174,117.8378,3543.0
2017-11-21 14:15:00,127.28,127.43,127.23,127.4,3117.0,117.8378,117.9767,117.7915,117.9489,3117.0
2017-11-21 14:20:00,127.4,127.4,127.4,127.4,300.0,117.9489,117.9489,117.9489,117.9489,300.0
2017-11-21 14:25:00,127.36,127.51,127.35,127.51,1597.0,117.9119,118.0507,117.9026,118.0507,1597.0
2017-11-21 14:30:00,127.55,127.55,127.42,127.46,1996.0,118.0878,118.0878,117.9674,118.0044,1996.0
2017-11-21 14:35:00,127.4,127.41,127.4,127.41,200.0,117.9489,117.9582,117.9489,117.9582,200.0
2017-11-21 14:40:00,127.43,127.45,127.33,127.33,5150.0,117.9767,117.9952,117.8841,117.8841,5150.0
2017-11-21 14:45:00,127.32,127.32,127.28,127.28,511.0,117.8748,117.8748,117.8378,117.8378,511.0
2017-11-21 14:50:00,127.25,127.29,127.18,127.26,8033.0,117.81,117.8471,117.7452,117.8193,8033.0
2017-11-21 14:55:00,127.26,127.62,127.25,127.62,2200.0,117.8193,118.1526,117.81,118.1526,2200.0
2017-11-21 15:00:00,127.47,127.51,127.34,127.34,1300.0,118.0137,118.0507,117.8933,117.8933,1300.0
2017-11-21 15:05:00,127.34,127.34,127.31,127.31,924.0,117.8933,117.8933,117.8656,117.8656,924.0
2017-11-21 15:10:00,127.39,127.48,127.36,127.36,3898.0,117.9396,118.023,117.9119,117.9119,3898.0
2017-11-21 15:15:00,127.37,127.38,127.32,127.32,1389.0,117.9211,117.9304,117.8748,117.8748,1389.0
2017-11-21 15:20:00,127.32,127.33,127.26,127.3,6047.0,117.8748,117.8841,117.8193,117.8563,6047.0
2017-11-21 15:25:00,127.31,127.41,127.31,127.36,2716.0,117.8656,117.9582,117.8656,117.9119,2716.0
2017-11-21 15:30:00,127.35,127.48,127.35,127.48,3314.0,117.9026,118.023,117.9026,118.023,3314.0
2017-11-21 15:35:00,127.44,127.49,127.42,127.46,2710.0,117.9859,118.0322,117.9674,118.0044,2710.0
2017-11-21 15:40:00,127.5,127.56,127.49,127.56,2767.0,118.0415,118.097,118.0322,118.097,2767.0
2017-11-21 15:45:00,127.58,127.76,127.57,127.72,7372.0,118.1155,118.2822,118.1063,118.2452,7372.0
2017-11-21 15:50:00,127.73,127.75,127.63,127.68,16735.0,118.2544,118.2729,118.1618,118.2081,16735.0
2017-11-21 15:55:00,127.68,127.78,127.48,127.57,35144.0,118.2081,118.3007,118.023,118.1063,35144.0
2017-11-22 09:30:00,127.69,128.85,127.69,128.61,3907.0,118.2174,119.2913,118.2174,119.0691,3907.0
2017-11-22 09:35:00,128.38,128.38,127.45,127.45,900.0,118.8562,118.8562,117.9952,117.9952,900.0
2017-11-22 09:40:00,127.33,127.4,126.84,126.84,1100.0,117.8841,117.9489,117.4304,117.4304,1100.0
2017-11-22 09:45:00,126.86,127.14,126.85,126.9,3893.0,117.449,117.7082,117.4397,117.486,3893.0
2017-11-22 09:50:00,127.07,127.07,126.4,126.43,13677.0,117.6434,117.6434,117.0231,117.0509,13677.0
2017-11-22 09:55:00,126.56,127.38,126.5,127.19,980.0,117.1712,117.9304,117.1157,117.7545,980.0
2017-11-22 10:00:00,126.79,127.22,126.72,126.81,426.0,117.3841,117.7823,117.3193,117.4027,426.0
2017-11-22 10:05:00,127.0,127.0,126.8,126.8,2377.0,117.5786,117.5786,117.3934,117.3934,2377.0
2017-11-22 10:10:00,126.79,126.79,126.56,126.63,800.0,117.3841,117.3841,117.1712,117.236,800.0
2017-11-22 10:15:00,126.72,126.72,126.7,126.72,338.0,117.3193,117.3193,117.3008,117.3193,338.0
2017-11-22 10:20:00,126.68,126.8,126.67,126.8,400.0,117.2823,117.3934,117.2731,117.3934,400.0
2017-11-22 10:25:00,126.75,126.84,126.75,126.84,200.0,117.3471,117.4304,117.3471,117.4304,200.0
2017-11-22 10:30:00,126.77,126.86,126.77,126.79,572.0,117.3656,117.449,117.3656,117.3841,572.0
2017-11-22 10:35:00,126.78,126.99,126.77,126.93,700.0,117.3749,117.5693,117.3656,117.5138,700.0
2017-11-22 10:40:00,126.99,127.0,126.85,126.94,1040.0,117.5693,117.5786,117.4397,117.523,1040.0
2017-11-22 10:45:00,127.02,127.03,126.99,126.99,258.0,117.5971,117.6063,117.5693,117.5693,258.0
2017-11-22 10:50:00,127.04,127.07,126.67,127.07,4686.0,117.6156,117.6434,117.2731,117.6434,4686.0
2017-11-22 10:55:00,127.05,127.18,127.03,127.09,1176.0,117.6249,117.7452,117.6063,117.6619,1176.0
2017-11-22 11:00:00,127.09,127.09,127.09,127.09,0.0,117.6619,117.6619,117.6619,117.6619,0.0
2017-11-22 11:05:00,127.22,127.22,127.15,127.17,478.0,117.7823,117.7823,117.7174,117.736,478.0
2017-11-22 11:10:00,127.09,127.11,127.03,127.11,500.0,117.6619,117.6804,117.6063,117.6804,500.0
2017-11-22 11:15:00,127.04,127.04,126.87,126.87,1087.0,117.6156,117.6156,117.4582,117.4582,1087.0
2017-11-22 11:20:00,126.86,126.86,126.81,126.81,600.0,117.449,117.449,117.4027,117.4027,600.0
2017-11-22 11:25:00,126.76,126.76,126.64,126.66,300.0,117.3564,117.3564,117.2453,117.2638,300.0
2017-11-22 11:30:00,126.66,126.7,126.64,126.7,600.0,117.2638,117.3008,117.2453,117.3008,600.0
2017-11-22 11:35:00,126.75,126.85,126.69,126.78,2320.0,117.3471,117.4397,117.2916,117.3749,2320.0
2017-11-22 11:40:00,126.77,126.82,126.7,126.76,1100.0,117.3656,117.4119,117.3008,117.3564,1100.0
2017-11-22 11:45:00,126.69,126.72,126.55,126.59,2713.0,117.2916,117.3193,117.162,117.199,2713.0
2017-11-22 11:50:00,126.61,126.69,126.61,126.69,800.0,117.2175,117.2916,117.2175,117.2916,800.0
2017-11-22 11:55:00,126.72,126.74,126.64,126.74,890.0,117.3193,117.3379,117.2453,117.3379,890.0
2017-11-22 12:00:00,126.77,126.82,126.76,126.82,400.0,117.3656,117.4119,117.3564,117.4119,400.0
2017-11-22 12:05:00,126.73,126.95,126.6,126.61,1886.0,117.3286,117.5323,117.2082,117.2175,1886.0
2017-11-22 12:10:00,126.7,126.81,126.68,126.81,800.0,117.3008,117.4027,117.2823,117.4027,800.0
2017-11-22 12:15:00,126.73,126.75,126.73,126.73,600.0,117.3286,117.3471,117.3286,117.3286,600.0
2017-11-22 12:20:00,126.71,126.77,126.65,126.77,1500.0,117.3101,117.3656,117.2545,117.3656,1500.0
2017-11-22 12:25:00,126.91,126.92,126.91,126.91,400.0,117.4952,117.5045,117.4952,117.4952,400.0
2017-11-22 12:30:00,126.81,126.99,126.8,126.99,2200.0,117.4027,117.5693,117.3934,117.5693,2200.0
2017-11-22 12:35:00,126.95,127.0,126.89,126.94,1649.0,117.5323,117.5786,117.4767,117.523,1649.0
2017-11-22 12:40:00,126.86,127.09,126.77,127.05,4001.0,117.449,117.6619,117.3656,117.6249,4001.0
2017-11-22 12:45:00,127.05,127.16,127.05,127.14,500.0,117.6249,117.7267,117.6249,117.7082,500.0
2017-11-22 12:50:00,127.12,127.12,127.06,127.11,800.0,117.6897,117.6897,117.6341,117.6804,800.0
2017-11-22 12:55:00,127.11,127.22,127.1,127.18,1890.0,117.6804,117.7823,117.6712,117.7452,1890.0
2017-11-22 13:00:00,127.02,127.2,127.02,127.2,1222.0,117.5971,117.7637,117.5971,117.7637,1222.0
2017-11-22 13:05:00,127.15,127.17,127.15,127.17,18700.0,117.7174,117.736,117.7174,117.736,18700.0
2017-11-22 13:10:00,127.27,127.28,127.17,127.27,1300.0,117.8285,117.8378,117.736,117.8285,1300.0
2017-11-22 13:15:00,127.17,127.17,127.17,127.17,200.0,117.736,117.736,117.736,117.736,200.0
2017-11-22 13:20:00,127.14,127.14,127.14,127.14,100.0,117.7082,117.7082,117.7082,117.7082,100.0
2017-11-22 13:25:00,127.14,127.19,127.1,127.11,1850.0,117.7082,117.7545,117.6712,117.6804,1850.0
2017-11-22 13:30:00,127.11,127.11,127.11,127.11,0.0,117.6804,117.6804,117.6804,117.6804,0.0
2017-11-22 13:35:00,127.12,127.18,127.11,127.18,2035.0,117.6897,117.7452,117.6804,117.7452,2035.0
2017-11-22 13:40:00,127.17,127.22,127.13,127.18,21850.0,117.736,117.7823,117.6989,117.7452,21850.0
2017-11-22 13:45:00,127.18,127.28,127.18,127.28,1282.0,117.7452,117.8378,117.7452,117.8378,1282.0
2017-11-22 13:50:00,127.26,127.27,127.2,127.24,700.0,117.8193,117.8285,117.7637,117.8008,700.0
2017-11-22 13:55:00,127.24,127.24,127.24,127.24,100.0,117.8008,117.8008,117.8008,117.8008,100.0
2017-11-22 14:00:00,127.2,127.24,127.18,127.24,840.0,117.7637,117.8008,117.7452,117.8008,840.0
2017-11-22 14:05:00,127.21,127.33,127.21,127.32,1125.0,117.773,117.8841,117.773,117.8748,1125.0
2017-11-22 14:10:00,127.28,127.62,127.28,127.62,3956.0,117.8378,118.1526,117.8378,118.1526,3956.0
2017-11-22 14:15:00,127.7,127.79,127.63,127.78,1533.0,118.2266,118.31,118.1618,118.3007,1533.0
2017-11-22 14:20:00,127.69,127.74,127.58,127.74,1800.0,118.2174,118.2637,118.1155,118.2637,1800.0
2017-11-22 14:25:00,127.67,127.68,127.59,127.59,500.0,118.1989,118.2081,118.1248,118.1248,500.0
2017-11-22 14:30:00,127.63,127.63,127.58,127.63,500.0,118.1618,118.1618,118.1155,118.1618,500.0
2017-11-22 14:35:00,127.66,127.66,127.53,127.63,455.0,118.1896,118.1896,118.0693,118.1618,455.0
2017-11-22 14:40:00,127.63,127.73,127.55,127.73,1852.0,118.1618,118.2544,118.0878,118.2544,1852.0
2017-11-22 14:45:00,127.76,127.82,127.71,127.78,1225.0,118.2822,118.3377,118.2359,118.3007,1225.0
2017-11-22 14:50:00,127.78,127.92,127.78,127.92,500.0,118.3007,118.4303,118.3007,118.4303,500.0
2017-11-22 14:55:00,127.93,127.97,127.93,127.94,600.0,118.4396,118.4766,118.4396,118.4488,600.0
2017-11-22 15:00:00,127.97,127.97,127.81,127.86,2600.0,118.4766,118.4766,118.3285,118.3748,2600.0
2017-11-22 15:05:00,127.86,127.9,127.8,127.8,12966.0,118.3748,118.4118,118.3192,118.3192,12966.0
2017-11-22 15:10:00,127.84,127.84,127.82,127.82,300.0,118.3563,118.3563,118.3377,118.3377,300.0
2017-11-22 15:15:00,127.8,127.84,127.77,127.77,700.0,118.3192,118.3563,118.2914,118.2914,700.0
2017-11-22 15:20:00,127.75,127.76,127.6,127.64,2900.0,118.2729,118.2822,118.1341,118.1711,2900.0
2017-11-22 15:25:00,127.64,127.64,127.53,127.53,4700.0,118.1711,118.1711,118.0693,118.0693,4700.0
2017-11-22 15:30:00,127.51,127.54,127.21,127.28,5346.0,118.0507,118.0785,117.773,117.8378,5346.0
2017-11-22 15:35:00,127.28,127.38,127.21,127.38,7016.0,117.8378,117.9304,117.773,117.9304,7016.0
2017-11-22 15:40:00,127.4,127.6,127.36,127.5,6383.0,117.9489,118.1341,117.9119,118.0415,6383.0
2017-11-22 15:45:00,127.43,127.57,127.43,127.44,7643.0,117.9767,118.1063,117.9767,117.9859,7643.0
2017-11-22 15:50:00,127.46,127.77,127.38,127.66,6617.0,118.0044,118.2914,117.9304,118.1896,6617.0
2017-11-22 15:55:00,127.63,127.63,127.31,127.5,17322.0,118.1618,118.1618,117.8656,118.0415,17322.0
2017-11-24 09:30:00,128.02,128.26,127.8,127.8,3310.0,118.5229,118.7451,118.3192,118.3192,3310.0
2017-11-24 09:35:00,127.7,127.73,127.7,127.73,360.0,118.2266,118.2544,118.2266,118.2544,360.0
2017-11-24 09:40:00,127.85,127.88,127.5,127.88,2951.0,118.3655,118.3933,118.0415,118.3933,2951.0
2017-11-24 09:45:00,127.88,127.88,127.88,127.88,0.0,118.3933,118.3933,118.3933,118.3933,0.0
2017-11-24 09:50:00,127.85,127.85,127.85,127.85,171.0,118.3655,118.3655,118.3655,118.3655,171.0
2017-11-24 09:55:00,127.84,128.01,127.84,128.01,900.0,118.3563,118.5136,118.3563,118.5136,900.0
2017-11-24 10:00:00,128.06,128.06,128.06,128.06,308.0,118.5599,118.5599,118.5599,118.5599,308.0
2017-11-24 10:05:00,128.07,128.13,128.07,128.13,400.0,118.5692,118.6247,118.5692,118.6247,400.0
2017-11-24 10:10:00,128.16,128.16,128.16,128.16,100.0,118.6525,118.6525,118.6525,118.6525,100.0
2017-11-24 10:15:00,128.22,128.23,128.2,128.22,328.0,118.7081,118.7173,118.6895,118.7081,328.0
2017-11-24 10:20:00,128.22,128.33,128.14,128.25,1100.0,118.7081,118.8099,118.634,118.7358,1100.0
2017-11-24 10:25:00,128.1,128.1,128.01,128.1,500.0,118.597,118.597,118.5136,118.597,500.0
2017-11-24 10:30:00,128.1,128.2,128.1,128.13,500.0,118.597,118.6895,118.597,118.6247,500.0
2017-11-24 10:35:00,128.18,128.18,128.18,128.18,100.0,118.671,118.671,118.671,118.671,100.0
2017-11-24 10:40:00,128.17,128.19,128.17,128.19,1000.0,118.6618,118.6803,118.6618,118.6803,1000.0
2017-11-24 10:45:00,128.19,128.19,128.19,128.19,0.0,118.6803,118.6803,118.6803,118.6803,0.0
2017-11-24 10:50:00,128.19,128.32,128.19,128.31,1100.0,118.6803,118.8006,118.6803,118.7914,1100.0
2017-11-24 10:55:00,128.28,128.52,128.26,128.52,900.0,118.7636,118.9858,118.7451,118.9858,900.0
2017-11-24 11:00:00,128.53,128.53,128.49,128.49,300.0,118.9951,118.9951,118.958,118.958,300.0
2017-11-24 11:05:00,128.37,128.44,128.32,128.4,900.0,118.8469,118.9117,118.8006,118.8747,900.0
2017-11-24 11:10:00,128.34,128.45,128.33,128.45,800.0,118.8192,118.921,118.8099,118.921,800.0
2017-11-24 11:15:00,128.45,128.45,128.45,128.45,0.0,118.921,118.921,118.921,118.921,0.0
2017-11-24 11:20:00,128.45,128.45,128.45,128.45,0.0,118.921,118.921,118.921,118.921,0.0
2017-11-24 11:25:00,128.45,128.45,128.45,128.45,0.0,118.921,118.921,118.921,118.921,0.0
2017-11-24 11:30:00,128.25,128.32,128.21,128.32,3904.0,118.7358,118.8006,118.6988,118.8006,3904.0
2017-11-24 11:35:00,128.24,128.37,128.24,128.37,200.0,118.7266,118.8469,118.7266,118.8469,200.0
2017-11-24 11:40:00,128.34,128.38,128.34,128.38,300.0,118.8192,118.8562,118.8192,118.8562,300.0
2017-11-24 11:45:00,128.46,128.46,128.44,128.44,292.0,118.9303,118.9303,118.9117,118.9117,292.0
2017-11-24 11:50:00,128.41,128.44,128.36,128.37,1311.0,118.884,118.9117,118.8377,118.8469,1311.0
2017-11-24 11:55:00,128.42,128.58,128.42,128.58,1000.0,118.8932,119.0414,118.8932,119.0414,1000.0
2017-11-24 12:00:00,128.51,128.66,128.51,128.66,2765.0,118.9766,119.1154,118.9766,119.1154,2765.0
2017-11-24 12:05:00,128.66,128.87,128.62,128.87,1862.0,119.1154,119.3098,119.0784,119.3098,1862.0
2017-11-24 12:10:00,128.77,128.81,128.62,128.75,3264.0,119.2173,119.2543,119.0784,119.1987,3264.0
2017-11-24 12:15:00,128.73,128.75,128.69,128.72,900.0,119.1802,119.1987,119.1432,119.171,900.0
2017-11-24 12:20:00,128.66,128.7,128.59,128.67,500.0,119.1154,119.1525,119.0506,119.1247,500.0
2017-11-24 12:25:00,128.53,128.63,128.48,128.58,2970.0,118.9951,119.0877,118.9488,119.0414,2970.0
2017-11-24 12:30:00,128.53,128.71,128.53,128.67,1200.0,118.9951,119.1617,118.9951,119.1247,1200.0
2017-11-24 12:35:00,128.66,128.87,128.65,128.87,2800.0,119.1154,119.3098,119.1062,119.3098,2800.0
2017-11-24 12:40:00,128.87,128.87,128.72,128.79,3525.0,119.3098,119.3098,119.171,119.2358,3525.0
2017-11-24 12:45:00,128.77,128.9,128.71,128.9,4200.0,119.2173,119.3376,119.1617,119.3376,4200.0
2017-11-24 12:50:00,128.9,128.95,128.9,128.94,2200.0,119.3376,119.3839,119.3376,119.3747,2200.0
2017-11-24 12:55:00,128.95,129.11,128.76,128.76,9017.0,119.3839,119.532,119.208,119.208,9017.0
2017-11-27 09:30:00,129.09,129.09,129.09,129.09,1686.0,119.5135,119.5135,119.5135,119.5135,1686.0
2017-11-27 09:35:00,128.86,128.89,128.85,128.86,400.0,119.3006,119.3284,119.2913,119.3006,400.0
2017-11-27 09:40:00,128.87,128.92,128.84,128.91,400.0,119.3098,119.3561,119.2821,119.3469,400.0
2017-11-27 09:45:00,129.12,129.12,128.9,128.93,2400.0,119.5413,119.5413,119.3376,119.3654,2400.0
2017-11-27 09:50:00,128.98,129.0,128.84,128.84,1100.0,119.4117,119.4302,119.2821,119.2821,1100.0
2017-11-27 09:55:00,128.72,128.72,128.71,128.72,600.0,119.171,119.171,119.1617,119.171,600.0
2017-11-27 10:00:00,128.63,129.14,128.63,129.14,8200.0,119.0877,119.5598,119.0877,119.5598,8200.0
2017-11-27 10:05:00,129.02,129.07,128.98,129.07,1206.0,119.4487,119.495,119.4117,119.495,1206.0
2017-11-27 10:10:00,129.07,129.1,128.84,128.85,6607.0,119.495,119.5228,119.2821,119.2913,6607.0
2017-11-27 10:15:00,128.85,129.01,128.85,129.01,1750.0,119.2913,119.4395,119.2913,119.4395,1750.0
2017-11-27 10:20:00,129.0,129.22,128.98,129.01,4675.0,119.4302,119.6339,119.4117,119.4395,4675.0
2017-11-27 10:25:00,129.01,129.05,128.9,128.96,2100.0,119.4395,119.4765,119.3376,119.3932,2100.0
2017-11-27 10:30:00,129.0,129.0,128.9,129.0,900.0,119.4302,119.4302,119.3376,119.4302,900.0
2017-11-27 10:35:00,128.97,129.03,128.94,129.03,2266.0,119.4024,119.458,119.3747,119.458,2266.0
2017-11-27 10:40:00,129.08,129.08,128.96,129.02,5300.0,119.5043,119.5043,119.3932,119.4487,5300.0
2017-11-27 10:45:00,129.02,129.14,128.98,128.98,6299.0,119.4487,119.5598,119.4117,119.4117,6299.0
2017-11-27 10:50:00,128.99,129.03,128.97,128.97,593.0,119.4209,119.458,119.4024,119.4024,593.0
2017-11-27 10:55:00,129.02,129.11,128.99,129.0,5605.0,119.4487,119.532,119.4209,119.4302,5605.0
2017-11-27 11:00:00,128.97,128.97,128.8,128.8,2200.0,119.4024,119.4024,119.245,119.245,2200.0
2017-11-27 11:05:00,128.79,128.8,128.76,128.8,1100.0,119.2358,119.245,119.208,119.245,1100.0
2017-11-27 11:10:00,128.81,128.81,128.73,128.74,1571.0,119.2543,119.2543,119.1802,119.1895,1571.0
2017-11-27 11:15:00,128.64,128.74,128.63,128.74,1407.0,119.0969,119.1895,119.0877,119.1895,1407.0
2017-11-27 11:20:00,128.66,128.7,128.52,128.64,5324.0,119.1154,119.1525,118.9858,119.0969,5324.0
2017-11-27 11:25:00,128.66,128.7,128.64,128.64,600.0,119.1154,119.1525,119.0969,119.0969,600.0
2017-11-27 11:30:00,128.62,128.63,128.56,128.59,1008.0,119.0784,119.0877,119.0228,119.0506,1008.0
2017-11-27 11:35:00,128.51,128.57,128.41,128.41,1915.0,118.9766,119.0321,118.884,118.884,1915.0
2017-11-27 11:40:00,128.42,128.53,128.4,128.52,1431.0,118.8932,118.9951,118.8747,118.9858,1431.0
2017-11-27 11:45:00,128.56,128.7,128.56,128.7,901.0,119.0228,119.1525,119.0228,119.1525,901.0
2017-11-27 11:50:00,128.58,128.75,128.58,128.75,806.0,119.0414,119.1987,119.0414,119.1987,806.0
2017-11-27 11:55:00,128.78,128.81,128.76,128.81,700.0,119.2265,119.2543,119.208,119.2543,700.0
2017-11-27 12:00:00,128.78,128.96,128.77,128.96,6149.0,119.2265,119.3932,119.2173,119.3932,6149.0
2017-11-27 12:05:00,128.9,129.0,128.9,128.98,1600.0,119.3376,119.4302,119.3376,119.4117,1600.0
2017-11-27 12:10:00,129.01,129.01,128.99,128.99,200.0,119.4395,119.4395,119.4209,119.4209,200.0
2017-11-27 12:15:00,128.97,129.02,128.96,129.02,3000.0,119.4024,119.4487,119.3932,119.4487,3000.0
2017-11-27 12:20:00,129.04,129.2,129.04,129.16,3378.0,119.4672,119.6154,119.4672,119.5783,3378.0
2017-11-27 12:25:00,129.18,129.2,128.94,128.94,15124.0,119.5968,119.6154,119.3747,119.3747,15124.0
2017-11-27 12:30:00,129.02,129.02,128.92,128.92,800.0,119.4487,119.4487,119.3561,119.3561,800.0
2017-11-27 12:35:00,128.88,129.0,128.88,128.88,903.0,119.3191,119.4302,119.3191,119.3191,903.0
2017-11-27 12:40:00,128.87,128.91,128.78,128.8,2200.0,119.3098,119.3469,119.2265,119.245,2200.0
2017-11-27 12:45:00,128.8,128.8,128.8,128.8,0.0,119.245,119.245,119.245,119.245,0.0
2017-11-27 12:50:00,128.66,128.8,128.65,128.8,2264.0,119.1154,119.245,119.1062,119.245,2264.0
2017-11-27 12:55:00,128.85,128.9,128.85,128.9,600.0,119.2913,119.3376,119.2913,119.3376,600.0
2017-11-27 13:00:00,128.88,129.0,128.88,128.98,600.0,119.3191,119.4302,119.3191,119.4117,600.0
2017-11-27 13:05:00,129.1,129.11,129.0,129.0,300.0,119.5228,119.532,119.4302,119.4302,300.0
2017-11-27 13:10:00,129.06,129.12,129.02,129.07,1300.0,119.4858,119.5413,119.4487,119.495,1300.0
2017-11-27 13:15:00,129.08,129.09,129.03,129.08,1600.0,119.5043,119.5135,119.458,119.5043,1600.0
2017-11-27 13:20:00,129.06,129.1,128.69,128.69,3802.0,119.4858,119.5228,119.1432,119.1432,3802.0
2017-11-27 13:25:00,128.74,128.74,128.68,128.69,200.0,119.1895,119.1895,119.1339,119.1432,200.0
2017-11-27 13:30:00,128.68,128.79,128.68,128.79,800.0,119.1339,119.2358,119.1339,119.2358,800.0
2017-11-27 13:35:00,128.81,128.84,128.73,128.74,900.0,119.2543,119.2821,119.1802,119.1895,900.0
2017-11-27 13:40:00,128.73,128.73,128.68,128.68,1000.0,119.1802,119.1802,119.1339,119.1339,1000.0
2017-11-27 13:45:00,128.73,128.78,128.71,128.76,900.0,119.1802,119.2265,119.1617,119.208,900.0
2017-11-27 13:50:00,128.86,128.86,128.73,128.8,900.0,119.3006,119.3006,119.1802,119.245,900.0
2017-11-27 13:55:00,128.77,128.85,128.76,128.85,927.0,119.2173,119.2913,119.208,119.2913,927.0
2017-11-27 14:00:00,128.88,128.88,128.8,128.8,1700.0,119.3191,119.3191,119.245,119.245,1700.0
2017-11-27 14:05:00,128.83,128.9,128.82,128.82,579.0,119.2728,119.3376,119.2636,119.2636,579.0
2017-11-27 14:10:00,128.82,128.96,128.82,128.93,1400.0,119.2636,119.3932,119.2636,119.3654,1400.0
2017-11-27 14:15:00,128.95,129.01,128.88,129.01,1000.0,119.3839,119.4395,119.3191,119.4395,1000.0
2017-11-27 14:20:00,128.95,129.0,128.94,128.95,500.0,119.3839,119.4302,119.3747,119.3839,500.0
2017-11-27 14:25:00,128.94,129.09,128.94,129.0,6700.0,119.3747,119.5135,119.3747,119.4302,6700.0
2017-11-27 14:30:00,129.0,129.0,128.91,128.91,1600.0,119.4302,119.4302,119.3469,119.3469,1600.0
2017-11-27 14:35:00,128.91,128.91,128.87,128.87,1519.0,119.3469,119.3469,119.3098,119.3098,1519.0
2017-11-27 14:40:00,128.9,128.99,128.9,128.99,1000.0,119.3376,119.4209,119.3376,119.4209,1000.0
2017-11-27 14:45:00,128.99,129.04,128.98,129.04,1400.0,119.4209,119.4672,119.4117,119.4672,1400.0
2017-11-27 14:50:00,129.0,129.05,128.98,128.98,2322.0,119.4302,119.4765,119.4117,119.4117,2322.0
2017-11-27 14:55:00,129.04,129.04,128.88,128.96,2300.0,119.4672,119.4672,119.3191,119.3932,2300.0
2017-11-27 15:00:00,128.98,129.06,128.96,128.96,3400.0,119.4117,119.4858,119.3932,119.3932,3400.0
2017-11-27 15:05:00,129.02,129.06,128.97,128.99,2048.0,119.4487,119.4858,119.4024,119.4209,2048.0
2017-11-27 15:10:00,129.06,129.12,129.01,129.03,8904.0,119.4858,119.5413,119.4395,119.458,8904.0
2017-11-27 15:15:00,129.1,129.14,128.96,129.02,2628.0,119.5228,119.5598,119.3932,119.4487,2628.0
2017-11-27 15:20:00,129.03,129.12,128.98,129.04,5095.0,119.458,119.5413,119.4117,119.4672,5095.0
2017-11-27 15:25:00,129.07,129.26,129.05,129.21,2800.0,119.495,119.6709,119.4765,119.6246,2800.0
2017-11-27 15:30:00,129.27,129.27,129.06,129.06,3900.0,119.6802,119.6802,119.4858,119.4858,3900.0
2017-11-27 15:35:00,129.06,129.07,128.95,129.01,2201.0,119.4858,119.495,119.3839,119.4395,2201.0
2017-11-27 15:40:00,129.0,129.0,128.9,128.96,4133.0,119.4302,119.4302,119.3376,119.3932,4133.0
2017-11-27 15:45:00,128.94,128.97,128.84,128.85,4842.0,119.3747,119.4024,119.2821,119.2913,4842.0
2017-11-27 15:50:00,128.88,128.92,128.83,128.83,5478.0,119.3191,119.3561,119.2728,119.2728,5478.0
2017-11-27 15:55:00,128.84,128.87,128.71,128.72,12706.0,119.2821,119.3098,119.1617,119.171,12706.0
2017-11-28 09:30:00,129.42,129.58,129.0,129.33,4899.0,119.819,119.9672,119.4302,119.7357,4899.0
2017-11-28 09:35:00,129.25,129.56,129.25,129.27,800.0,119.6617,119.9487,119.6617,119.6802,800.0
2017-11-28 09:40:00,129.54,129.83,129.38,129.83,1693.0,119.9301,120.1986,119.782,120.1986,1693.0
2017-11-28 09:45:00,129.81,129.81,129.32,129.51,2200.0,120.1801,120.1801,119.7265,119.9024,2200.0
2017-11-28 09:50:00,129.36,129.42,129.15,129.15,2800.0,119.7635,119.819,119.5691,119.5691,2800.0
2017-11-28 09:55:00,129.25,129.35,129.17,129.31,1600.0,119.6617,119.7542,119.5876,119.7172,1600.0
2017-11-28 10:00:00,129.31,129.39,129.25,129.34,1900.0,119.7172,119.7913,119.6617,119.745,1900.0
2017-11-28 10:05:00,129.34,129.37,129.15,129.21,1500.0,119.745,119.7728,119.5691,119.6246,1500.0
2017-11-28 10:10:00,129.11,129.18,129.03,129.16,1300.0,119.532,119.5968,119.458,119.5783,1300.0
2017-11-28 10:15:00,129.13,129.21,129.09,129.21,2300.0,119.5506,119.6246,119.5135,119.6246,2300.0
2017-11-28 10:20:00,129.12,129.18,129.08,129.16,800.0,119.5413,119.5968,119.5043,119.5783,800.0
2017-11-28 10:25:00,129.19,129.23,129.1,129.19,2522.0,119.6061,119.6431,119.5228,119.6061,2522.0
2017-11-28 10:30:00,129.19,129.2,129.18,129.18,605.0,119.6061,119.6154,119.5968,119.5968,605.0
2017-11-28 10:35:00,129.25,129.37,129.19,129.32,2073.0,119.6617,119.7728,119.6061,119.7265,2073.0
2017-11-28 10:40:00,129.41,129.49,129.35,129.47,1100.0,119.8098,119.8839,119.7542,119.8653,1100.0
2017-11-28 10:45:00,129.47,129.57,129.4,129.57,605.0,119.8653,119.9579,119.8005,119.9579,605.0
2017-11-28 10:50:00,129.45,129.48,129.25,129.32,2343.0,119.8468,119.8746,119.6617,119.7265,2343.0
2017-11-28 10:55:00,129.2,129.31,129.04,129.18,2911.0,119.6154,119.7172,119.4672,119.5968,2911.0
2017-11-28 11:00:00,129.12,129.22,128.98,128.98,1300.0,119.5413,119.6339,119.4117,119.4117,1300.0
2017-11-28 11:05:00,129.12,129.16,128.88,129.05,5700.0,119.5413,119.5783,119.3191,119.4765,5700.0
2017-11-28 11:10:00,129.01,129.02,128.86,129.01,500.0,119.4395,119.4487,119.3006,119.4395,500.0
2017-11-28 11:15:00,129.01,129.11,129.01,129.11,600.0,119.4395,119.532,119.4395,119.532,600.0
2017-11-28 11:20:00,129.05,129.18,128.8,128.95,2000.0,119.4765,119.5968,119.245,119.3839,2000.0
2017-11-28 11:25:00,128.92,128.98,128.88,128.98,700.0,119.3561,119.4117,119.3191,119.4117,700.0
2017-11-28 11:30:00,128.98,128.98,128.98,128.98,0.0,119.4117,119.4117,119.4117,119.4117,0.0
2017-11-28 11:35:00,129.25,129.35,129.19,129.3,1215.0,119.6617,119.7542,119.6061,119.7079,1215.0
2017-11-28 11:40:00,129.25,129.35,129.19,129.3,1840.0,119.6617,119.7542,119.6061,119.7079,1840.0
2017-11-28 11:45:00,129.35,129.4,129.31,129.4,1224.0,119.7542,119.8005,119.7172,119.8005,1224.0
2017-11-28 11:50:00,129.35,129.48,129.35,129.48,466.0,119.7542,119.8746,119.7542,119.8746,466.0
2017-11-28 11:55:00,129.54,129.56,129.41,129.5,1400.0,119.9301,119.9487,119.8098,119.8931,1400.0
2017-11-28 12:00:00,129.36,129.39,129.19,129.31,1100.0,119.7635,119.7913,119.6061,119.7172,1100.0
2017-11-28 12:05:00,129.24,129.56,129.24,129.29,3142.0,119.6524,119.9487,119.6524,119.6987,3142.0
2017-11-28 12:10:00,129.53,129.53,129.42,129.42,300.0,119.9209,119.9209,119.819,119.819,300.0
2017-11-28 12:15:00,129.47,129.57,129.46,129.49,2597.0,119.8653,119.9579,119.8561,119.8839,2597.0
2017-11-28 12:20:00,129.62,129.68,129.57,129.68,938.0,120.0042,120.0598,119.9579,120.0598,938.0
2017-11-28 12:25:00,129.78,129.78,129.67,129.67,300.0,120.1523,120.1523,120.0505,120.0505,300.0
2017-11-28 12:30:00,129.62,129.66,129.46,129.47,1100.0,120.0042,120.0412,119.8561,119.8653,1100.0
2017-11-28 12:35:00,129.35,129.43,129.31,129.31,500.0,119.7542,119.8283,119.7172,119.7172,500.0
2017-11-28 12:40:00,129.38,129.39,129.29,129.29,1168.0,119.782,119.7913,119.6987,119.6987,1168.0
2017-11-28 12:45:00,129.29,129.4,129.29,129.4,200.0,119.6987,119.8005,119.6987,119.8005,200.0
2017-11-28 12:50:00,129.4,129.47,129.36,129.47,700.0,119.8005,119.8653,119.7635,119.8653,700.0
2017-11-28 12:55:00,129.39,129.5,129.39,129.45,600.0,119.7913,119.8931,119.7913,119.8468,600.0
2017-11-28 13:00:00,129.5,129.59,129.47,129.49,1000.0,119.8931,119.9764,119.8653,119.8839,1000.0
2017-11-28 13:05:00,129.6,129.6,129.46,129.47,800.0,119.9857,119.9857,119.8561,119.8653,800.0
2017-11-28 13:10:00,129.53,129.53,129.28,129.28,1219.0,119.9209,119.9209,119.6894,119.6894,1219.0
2017-11-28 13:15:00,129.25,129.37,129.25,129.26,300.0,119.6617,119.7728,119.6617,119.6709,300.0
2017-11-28 13:20:00,129.28,129.34,128.98,128.98,600.0,119.6894,119.745,119.4117,119.4117,600.0
2017-11-28 13:25:00,129.0,129.18,129.0,129.18,732.0,119.4302,119.5968,119.4302,119.5968,732.0
2017-11-28 13:30:00,129.16,129.36,129.15,129.3,500.0,119.5783,119.7635,119.5691,119.7079,500.0
2017-11-28 13:35:00,129.37,129.43,129.28,129.28,1200.0,119.7728,119.8283,119.6894,119.6894,1200.0
2017-11-28 13:40:00,129.25,129.3,129.13,129.16,500.0,119.6617,119.7079,119.5506,119.5783,500.0
2017-11-28 13:45:00,129.16,129.27,129.12,129.18,1013.0,119.5783,119.6802,119.5413,119.5968,1013.0
2017-11-28 13:50:00,129.19,129.25,129.05,129.05,1461.0,119.6061,119.6617,119.4765,119.4765,1461.0
2017-11-28 13:55:00,128.91,128.91,128.77,128.82,1414.0,119.3469,119.3469,119.2173,119.2636,1414.0
2017-11-28 14:00:00,128.83,128.83,128.78,128.8,700.0,119.2728,119.2728,119.2265,119.245,700.0
2017-11-28 14:05:00,128.67,128.91,128.67,128.91,1309.0,119.1247,119.3469,119.1247,119.3469,1309.0
2017-11-28 14:10:00,128.99,129.04,128.99,129.04,500.0,119.4209,119.4672,119.4209,119.4672,500.0
2017-11-28 14:15:00,129.07,129.07,128.86,128.86,1100.0,119.495,119.495,119.3006,119.3006,1100.0
2017-11-28 14:20:00,128.84,128.88,128.84,128.88,200.0,119.2821,119.3191,119.2821,119.3191,200.0
2017-11-28 14:25:00,128.87,129.07,128.87,129.07,4360.0,119.3098,119.495,119.3098,119.495,4360.0
2017-11-28 14:30:00,129.11,129.14,128.98,129.1,1242.0,119.532,119.5598,119.4117,119.5228,1242.0
2017-11-28 14:35:00,129.12,129.12,129.06,129.06,200.0,119.5413,119.5413,119.4858,119.4858,200.0
2017-11-28 14:40:00,129.28,129.35,129.22,129.35,2610.0,119.6894,119.7542,119.6339,119.7542,2610.0
2017-11-28 14:45:00,129.3,129.41,129.27,129.41,1100.0,119.7079,119.8098,119.6802,119.8098,1100.0
2017-11-28 14:50:00,129.34,129.54,129.34,129.54,786.0,119.745,119.9301,119.745,119.9301,786.0
2017-11-28 14:55:00,129.47,129.51,129.25,129.36,2800.0,119.8653,119.9024,119.6617,119.7635,2800.0
2017-11-28 15:00:00,129.34,129.34,129.12,129.22,4997.0,119.745,119.745,119.5413,119.6339,4997.0
2017-11-28 15:05:00,129.12,129.22,129.12,129.22,300.0,119.5413,119.6339,119.5413,119.6339,300.0
2017-11-28 15:10:00,129.15,129.53,129.15,129.35,4900.0,119.5691,119.9209,119.5691,119.7542,4900.0
2017-11-28 15:15:00,129.52,129.78,129.44,129.78,27817.0,119.9116,120.1523,119.8376,120.1523,27817.0
2017-11-28 15:20:00,129.81,129.94,129.7,129.89,1200.0,120.1801,120.3005,120.0783,120.2542,1200.0
2017-11-28 15:25:00,129.93,129.97,129.56,129.56,2700.0,120.2912,120.3282,119.9487,119.9487,2700.0
2017-11-28 15:30:00,129.62,129.78,129.62,129.68,2122.0,120.0042,120.1523,120.0042,120.0598,2122.0
2017-11-28 15:35:00,129.72,129.72,129.51,129.52,1900.0,120.0968,120.0968,119.9024,119.9116,1900.0
2017-11-28 15:40:00,129.61,129.7,129.52,129.63,6053.0,119.9949,120.0783,119.9116,120.0135,6053.0
2017-11-28 15:45:00,129.56,129.61,129.48,129.5,10067.0,119.9487,119.9949,119.8746,119.8931,10067.0
2017-11-28 15:50:00,129.54,129.59,129.4,129.54,8504.0,119.9301,119.9764,119.8005,119.9301,8504.0
2017-11-28 15:55:00,129.52,129.59,129.34,129.34,33314.0,119.9116,119.9764,119.745,119.745,33314.0
2017-11-29 09:30:00,129.78,129.78,128.92,128.92,3795.0,120.1523,120.1523,119.3561,119.3561,3795.0
2017-11-29 09:35:00,129.05,129.1,128.94,128.97,800.0,119.4765,119.5228,119.3747,119.4024,800.0
2017-11-29 09:40:00,128.97,128.97,128.97,128.97,0.0,119.4024,119.4024,119.4024,119.4024,0.0
2017-11-29 09:45:00,129.21,129.9,129.21,129.68,1844.0,119.6246,120.2634,119.6246,120.0598,1844.0
2017-11-29 09:50:00,129.67,129.81,129.51,129.58,8900.0,120.0505,120.1801,119.9024,119.9672,8900.0
2017-11-29 09:55:00,129.56,129.91,129.56,129.72,1500.0,119.9487,120.2727,119.9487,120.0968,1500.0
2017-11-29 10:00:00,129.67,129.86,129.47,129.48,18635.0,120.0505,120.2264,119.8653,119.8746,18635.0
2017-11-29 10:05:00,129.5,129.52,129.23,129.29,1200.0,119.8931,119.9116,119.6431,119.6987,1200.0
2017-11-29 10:10:00,129.38,129.38,129.0,129.0,1400.0,119.782,119.782,119.4302,119.4302,1400.0
2017-11-29 10:15:00,128.89,128.99,128.86,128.86,750.0,119.3284,119.4209,119.3006,119.3006,750.0
2017-11-29 10:20:00,128.91,128.98,128.69,128.7,900.0,119.3469,119.4117,119.1432,119.1525,900.0
2017-11-29 10:25:00,128.87,128.87,128.6,128.6,1056.0,119.3098,119.3098,119.0599,119.0599,1056.0
2017-11-29 10:30:00,128.72,128.89,128.56,128.56,2200.0,119.171,119.3284,119.0228,119.0228,2200.0
2017-11-29 10:35:00,128.76,128.89,128.67,128.77,1404.0,119.208,119.3284,119.1247,119.2173,1404.0
2017-11-29 10:40:00,128.7,128.88,128.69,128.79,1229.0,119.1525,119.3191,119.1432,119.2358,1229.0
2017-11-29 10:45:00,128.79,128.82,128.69,128.7,1275.0,119.2358,119.2636,119.1432,119.1525,1275.0
2017-11-29 10:50:00,128.8,128.81,128.55,128.72,4150.0,119.245,119.2543,119.0136,119.171,4150.0
2017-11-29 10:55:00,128.52,128.52,128.41,128.41,820.0,118.9858,118.9858,118.884,118.884,820.0
2017-11-29 11:00:00,128.48,128.48,128.3,128.3,1100.0,118.9488,118.9488,118.7821,118.7821,1100.0
2017-11-29 11:05:00,128.32,128.35,128.1,128.1,800.0,118.8006,118.8284,118.597,118.597,800.0
2017-11-29 11:10:00,128.0,128.45,127.91,128.11,5681.0,118.5044,118.921,118.4211,118.6062,5681.0
2017-11-29 11:15:00,128.01,128.06,127.98,128.03,708.0,118.5136,118.5599,118.4859,118.5322,708.0
2017-11-29 11:20:00,127.98,127.98,127.83,127.83,1815.0,118.4859,118.4859,118.347,118.347,1815.0
2017-11-29 11:25:00,127.9,128.26,127.8,128.26,5426.0,118.4118,118.7451,118.3192,118.7451,5426.0
2017-11-29 11:30:00,128.25,128.37,128.08,128.2,1500.0,118.7358,118.8469,118.5785,118.6895,1500.0
2017-11-29 11:35:00,128.16,128.17,128.05,128.09,1806.0,118.6525,118.6618,118.5507,118.5877,1806.0
2017-11-29 11:40:00,128.05,128.06,127.8,127.8,3156.0,118.5507,118.5599,118.3192,118.3192,3156.0
2017-11-29 11:45:00,127.9,128.17,127.88,128.03,1000.0,118.4118,118.6618,118.3933,118.5322,1000.0
2017-11-29 11:50:00,128.03,128.11,127.82,127.82,18719.0,118.5322,118.6062,118.3377,118.3377,18719.0
2017-11-29 11:55:00,127.92,127.92,127.52,127.52,16843.0,118.4303,118.4303,118.06,118.06,16843.0
2017-11-29 12:00:00,127.52,127.52,127.26,127.32,3615.0,118.06,118.06,117.8193,117.8748,3615.0
2017-11-29 12:05:00,127.29,127.64,127.29,127.64,1700.0,117.8471,118.1711,117.8471,118.1711,1700.0
2017-11-29 12:10:00,127.63,127.63,127.32,127.52,6800.0,118.1618,118.1618,117.8748,118.06,6800.0
2017-11-29 12:15:00,127.4,127.48,127.36,127.46,5572.0,117.9489,118.023,117.9119,118.0044,5572.0
2017-11-29 12:20:00,127.46,127.5,127.16,127.16,4810.0,118.0044,118.0415,117.7267,117.7267,4810.0
2017-11-29 12:25:00,127.15,127.26,127.15,127.21,1400.0,117.7174,117.8193,117.7174,117.773,1400.0
2017-11-29 12:30:00,127.2,127.22,127.09,127.22,1400.0,117.7637,117.7823,117.6619,117.7823,1400.0
2017-11-29 12:35:00,127.17,127.17,126.92,127.07,6255.0,117.736,117.736,117.5045,117.6434,6255.0
2017-11-29 12:40:00,127.02,127.08,126.91,126.93,1808.0,117.5971,117.6526,117.4952,117.5138,1808.0
2017-11-29 12:45:00,126.94,127.01,126.91,126.92,4893.0,117.523,117.5878,117.4952,117.5045,4893.0
2017-11-29 12:50:00,126.9,126.9,126.58,126.74,2120.0,117.486,117.486,117.1897,117.3379,2120.0
2017-11-29 12:55:00,126.74,126.75,126.64,126.69,1000.0,117.3379,117.3471,117.2453,117.2916,1000.0
2017-11-29 13:00:00,126.71,126.71,126.65,126.71,300.0,117.3101,117.3101,117.2545,117.3101,300.0
2017-11-29 13:05:00,126.65,126.65,126.43,126.47,2600.0,117.2545,117.2545,117.0509,117.0879,2600.0
2017-11-29 13:10:00,126.5,126.79,126.44,126.73,4094.0,117.1157,117.3841,117.0601,117.3286,4094.0
2017-11-29 13:15:00,126.8,126.91,126.8,126.9,1400.0,117.3934,117.4952,117.3934,117.486,1400.0
2017-11-29 13:20:00,126.92,127.09,126.91,127.09,1500.0,117.5045,117.6619,117.4952,117.6619,1500.0
2017-11-29 13:25:00,127.03,127.12,126.97,126.97,1300.0,117.6063,117.6897,117.5508,117.5508,1300.0
2017-11-29 13:30:00,126.98,127.0,126.97,126.97,300.0,117.5601,117.5786,117.5508,117.5508,300.0
2017-11-29 13:35:00,127.01,127.01,126.92,127.0,2210.0,117.5878,117.5878,117.5045,117.5786,2210.0
2017-11-29 13:40:00,127.0,127.06,126.95,127.06,1000.0,117.5786,117.6341,117.5323,117.6341,1000.0
2017-11-29 13:45:00,127.01,127.03,126.95,127.03,594.0,117.5878,117.6063,117.5323,117.6063,594.0
2017-11-29 13:50:00,127.03,127.11,127.01,127.09,1062.0,117.6063,117.6804,117.5878,117.6619,1062.0
2017-11-29 13:55:00,127.07,127.12,127.06,127.09,2100.0,117.6434,117.6897,117.6341,117.6619,2100.0
2017-11-29 14:00:00,127.09,127.25,127.06,127.12,2500.0,117.6619,117.81,117.6341,117.6897,2500.0
2017-11-29 14:05:00,127.24,127.33,127.16,127.31,837.0,117.8008,117.8841,117.7267,117.8656,837.0
2017-11-29 14:10:00,127.33,127.43,127.28,127.28,2466.0,117.8841,117.9767,117.8378,117.8378,2466.0
2017-11-29 14:15:00,127.3,127.3,127.21,127.23,4923.0,117.8563,117.8563,117.773,117.7915,4923.0
2017-11-29 14:20:00,127.26,127.27,127.09,127.21,2800.0,117.8193,117.8285,117.6619,117.773,2800.0
2017-11-29 14:25:00,127.0,127.07,126.94,127.05,900.0,117.5786,117.6434,117.523,117.6249,900.0
2017-11-29 14:30:00,127.0,127.01,126.89,126.89,1181.0,117.5786,117.5878,117.4767,117.4767,1181.0
2017-11-29 14:35:00,126.84,126.92,126.82,126.82,500.0,117.4304,117.5045,117.4119,117.4119,500.0
2017-11-29 14:40:00,126.8,126.85,126.68,126.68,1200.0,117.3934,117.4397,117.2823,117.2823,1200.0
2017-11-29 14:45:00,126.64,126.76,126.64,126.65,4170.0,117.2453,117.3564,117.2453,117.2545,4170.0
2017-11-29 14:50:00,126.71,126.71,126.6,126.61,4489.0,117.3101,117.3101,117.2082,117.2175,4489.0
2017-11-29 14:55:00,126.55,127.05,126.55,126.96,4813.0,117.162,117.6249,117.162,117.5415,4813.0
2017-11-29 15:00:00,126.97,127.13,126.88,127.13,7297.0,117.5508,117.6989,117.4675,117.6989,7297.0
2017-11-29 15:05:00,127.1,127.16,127.01,127.1,2200.0,117.6712,117.7267,117.5878,117.6712,2200.0
2017-11-29 15:10:00,127.13,127.19,127.04,127.04,2747.0,117.6989,117.7545,117.6156,117.6156,2747.0
2017-11-29 15:15:00,127.03,127.03,126.83,126.83,3846.0,117.6063,117.6063,117.4212,117.4212,3846.0
2017-11-29 15:20:00,126.87,126.92,126.63,126.7,6357.0,117.4582,117.5045,117.236,117.3008,6357.0
2017-11-29 15:25:00,126.66,126.79,126.66,126.75,2700.0,117.2638,117.3841,117.2638,117.3471,2700.0
2017-11-29 15:30:00,126.75,127.09,126.72,127.09,8423.0,117.3471,117.6619,117.3193,117.6619,8423.0
2017-11-29 15:35:00,127.02,127.26,127.0,127.26,3168.0,117.5971,117.8193,117.5786,117.8193,3168.0
2017-11-29 15:40:00,127.24,127.3,127.18,127.22,5918.0,117.8008,117.8563,117.7452,117.7823,5918.0
2017-11-29 15:45:00,127.3,127.52,127.29,127.52,7500.0,117.8563,118.06,117.8471,118.06,7500.0
2017-11-29 15:50:00,127.54,127.73,127.51,127.73,8314.0,118.0785,118.2544,118.0507,118.2544,8314.0
2017-11-29 15:55:00,127.76,127.83,127.69,127.76,23553.0,118.2822,118.347,118.2174,118.2822,23553.0
2017-11-30 09:30:00,128.19,128.82,127.88,128.79,5418.0,118.6803,119.2636,118.3933,119.2358,5418.0
2017-11-30 09:35:00,128.72,128.72,128.68,128.71,300.0,119.171,119.171,119.1339,119.1617,300.0
2017-11-30 09:40:00,128.49,128.71,128.22,128.28,3099.0,118.958,119.1617,118.7081,118.7636,3099.0
2017-11-30 09:45:00,128.24,128.3,128.24,128.3,986.0,118.7266,118.7821,118.7266,118.7821,986.0
2017-11-30 09:50:00,128.26,128.26,128.01,128.01,700.0,118.7451,118.7451,118.5136,118.5136,700.0
2017-11-30 09:55:00,127.8,127.84,127.7,127.84,1700.0,118.3192,118.3563,118.2266,118.3563,1700.0
2017-11-30 10:00:00,127.93,127.93,127.82,127.91,1200.0,118.4396,118.4396,118.3377,118.4211,1200.0
2017-11-30 10:05:00,127.91,127.91,127.91,127.91,0.0,118.4211,118.4211,118.4211,118.4211,0.0
2017-11-30 10:10:00,127.92,127.96,127.92,127.92,500.0,118.4303,118.4674,118.4303,118.4303,500.0
2017-11-30 10:15:00,127.86,127.99,127.73,127.98,2900.0,118.3748,118.4951,118.2544,118.4859,2900.0
2017-11-30 10:20:00,127.93,127.93,127.8,127.87,900.0,118.4396,118.4396,118.3192,118.384,900.0
2017-11-30 10:25:00,127.81,127.82,127.81,127.81,1131.0,118.3285,118.3377,118.3285,118.3285,1131.0
2017-11-30 10:30:00,127.82,127.86,127.74,127.74,500.0,118.3377,118.3748,118.2637,118.2637,500.0
2017-11-30 10:35:00,127.7,127.8,127.7,127.8,300.0,118.2266,118.3192,118.2266,118.3192,300.0
2017-11-30 10:40:00,127.73,127.82,127.73,127.82,800.0,118.2544,118.3377,118.2544,118.3377,800.0
2017-11-30 10:45:00,127.77,127.9,127.76,127.82,1320.0,118.2914,118.4118,118.2822,118.3377,1320.0
2017-11-30 10:50:00,127.81,127.81,127.7,127.73,1100.0,118.3285,118.3285,118.2266,118.2544,1100.0
2017-11-30 10:55:00,127.77,127.84,127.63,127.7,2729.0,118.2914,118.3563,118.1618,118.2266,2729.0
2017-11-30 11:00:00,127.69,127.69,127.62,127.62,700.0,118.2174,118.2174,118.1526,118.1526,700.0
2017-11-30 11:05:00,127.58,127.74,127.58,127.66,1026.0,118.1155,118.2637,118.1155,118.1896,1026.0
2017-11-30 11:10:00,127.6,127.86,127.6,127.86,2370.0,118.1341,118.3748,118.1341,118.3748,2370.0
2017-11-30 11:15:00,127.9,127.9,127.9,127.9,100.0,118.4118,118.4118,118.4118,118.4118,100.0
2017-11-30 11:20:00,127.9,127.9,127.9,127.9,0.0,118.4118,118.4118,118.4118,118.4118,0.0
2017-11-30 11:25:00,127.82,127.82,127.74,127.74,800.0,118.3377,118.3377,118.2637,118.2637,800.0
2017-11-30 11:30:00,127.83,127.83,127.76,127.79,788.0,118.347,118.347,118.2822,118.31,788.0
2017-11-30 11:35:00,127.83,127.99,127.74,127.99,2352.0,118.347,118.4951,118.2637,118.4951,2352.0
2017-11-30 11:40:00,128.04,128.05,128.03,128.05,500.0,118.5414,118.5507,118.5322,118.5507,500.0
2017-11-30 11:45:00,128.05,128.05,128.05,128.05,0.0,118.5507,118.5507,118.5507,118.5507,0.0
2017-11-30 11:50:00,128.05,128.05,127.99,127.99,900.0,118.5507,118.5507,118.4951,118.4951,900.0
2017-11-30 11:55:00,128.09,128.15,127.99,128.15,2705.0,118.5877,118.6433,118.4951,118.6433,2705.0
2017-11-30 12:00:00,128.11,128.29,128.11,128.29,400.0,118.6062,118.7729,118.6062,118.7729,400.0
2017-11-30 12:05:00,128.26,128.35,128.19,128.34,900.0,118.7451,118.8284,118.6803,118.8192,900.0
2017-11-30 12:10:00,128.42,128.5,128.42,128.46,1252.0,118.8932,118.9673,118.8932,118.9303,1252.0
2017-11-30 12:15:00,128.5,128.61,128.49,128.61,957.0,118.9673,119.0691,118.958,119.0691,957.0
2017-11-30 12:20:00,128.62,128.63,128.62,128.63,200.0,119.0784,119.0877,119.0784,119.0877,200.0
2017-11-30 12:25:00,128.64,128.69,128.6,128.69,849.0,119.0969,119.1432,119.0599,119.1432,849.0
2017-11-30 12:30:00,128.63,128.63,128.56,128.56,1014.0,119.0877,119.0877,119.0228,119.0228,1014.0
2017-11-30 12:35:00,128.63,128.69,128.59,128.63,2300.0,119.0877,119.1432,119.0506,119.0877,2300.0
2017-11-30 12:40:00,128.68,128.72,128.59,128.72,1500.0,119.1339,119.171,119.0506,119.171,1500.0
2017-11-30 12:45:00,128.74,128.83,128.73,128.8,1040.0,119.1895,119.2728,119.1802,119.245,1040.0
2017-11-30 12:50:00,128.73,128.73,128.56,128.56,1300.0,119.1802,119.1802,119.0228,119.0228,1300.0
2017-11-30 12:55:00,128.56,128.59,128.35,128.47,3939.0,119.0228,119.0506,118.8284,118.9395,3939.0
2017-11-30 13:00:00,128.47,128.75,128.46,128.69,49338.0,118.9395,119.1987,118.9303,119.1432,49338.0
2017-11-30 13:05:00,128.69,128.95,128.64,128.95,5241.0,119.1432,119.3839,119.0969,119.3839,5241.0
2017-11-30 13:10:00,128.91,129.04,128.91,129.03,600.0,119.3469,119.4672,119.3469,119.458,600.0
2017-11-30 13:15:00,129.11,129.2,128.92,128.99,2900.0,119.532,119.6154,119.3561,119.4209,2900.0
2017-11-30 13:20:00,128.92,128.92,128.77,128.77,300.0,119.3561,119.3561,119.2173,119.2173,300.0
2017-11-30 13:25:00,128.77,128.77,128.74,128.74,200.0,119.2173,119.2173,119.1895,119.1895,200.0
2017-11-30 13:30:00,128.74,128.74,128.74,128.74,0.0,119.1895,119.1895,119.1895,119.1895,0.0
2017-11-30 13:35:00,128.78,128.78,128.58,128.58,961.0,119.2265,119.2265,119.0414,119.0414,961.0
2017-11-30 13:40:00,128.56,128.66,128.56,128.63,1530.0,119.0228,119.1154,119.0228,119.0877,1530.0
2017-11-30 13:45:00,128.69,128.69,128.57,128.57,400.0,119.1432,119.1432,119.0321,119.0321,400.0
2017-11-30 13:50:00,128.55,128.55,128.21,128.31,1800.0,119.0136,119.0136,118.6988,118.7914,1800.0
2017-11-30 13:55:00,128.22,128.27,128.14,128.16,2001.0,118.7081,118.7544,118.634,118.6525,2001.0
2017-11-30 14:00:00,128.26,128.26,128.16,128.25,900.0,118.7451,118.7451,118.6525,118.7358,900.0
2017-11-30 14:05:00,128.21,128.22,128.14,128.14,596.0,118.6988,118.7081,118.634,118.634,596.0
2017-11-30 14:10:00,128.16,128.21,128.16,128.21,200.0,118.6525,118.6988,118.6525,118.6988,200.0
2017-11-30 14:15:00,128.14,128.33,128.14,128.26,1100.0,118.634,118.8099,118.634,118.7451,1100.0
2017-11-30 14:20:00,128.36,128.36,128.27,128.34,300.0,118.8377,118.8377,118.7544,118.8192,300.0
2017-11-30 14:25:00,128.26,128.35,128.26,128.26,1810.0,118.7451,118.8284,118.7451,118.7451,1810.0
2017-11-30 14:30:00,128.26,128.31,128.26,128.28,1320.0,118.7451,118.7914,118.7451,118.7636,1320.0
2017-11-30 14:35:00,128.3,128.33,128.23,128.23,901.0,118.7821,118.8099,118.7173,118.7173,901.0
2017-11-30 14:40:00,128.3,128.3,128.19,128.19,625.0,118.7821,118.7821,118.6803,118.6803,625.0
2017-11-30 14:45:00,128.25,128.35,128.25,128.35,2360.0,118.7358,118.8284,118.7358,118.8284,2360.0
2017-11-30 14:50:00,128.32,128.32,128.31,128.32,400.0,118.8006,118.8006,118.7914,118.8006,400.0
2017-11-30 14:55:00,128.33,128.33,128.18,128.27,1065.0,118.8099,118.8099,118.671,118.7544,1065.0
2017-11-30 15:00:00,128.14,128.14,128.08,128.09,1600.0,118.634,118.634,118.5785,118.5877,1600.0
2017-11-30 15:05:00,128.06,128.06,127.82,127.82,2366.0,118.5599,118.5599,118.3377,118.3377,2366.0
2017-11-30 15:10:00,127.9,127.91,127.84,127.9,1896.0,118.4118,118.4211,118.3563,118.4118,1896.0
2017-11-30 15:15:00,127.92,127.92,127.86,127.9,700.0,118.4303,118.4303,118.3748,118.4118,700.0
2017-11-30 15:20:00,127.92,127.93,127.84,127.89,3900.0,118.4303,118.4396,118.3563,118.4025,3900.0
2017-11-30 15:25:00,127.97,128.0,127.97,127.97,1270.0,118.4766,118.5044,118.4766,118.4766,1270.0
2017-11-30 15:30:00,128.01,128.02,127.94,127.98,5312.0,118.5136,118.5229,118.4488,118.4859,5312.0
2017-11-30 15:35:00,127.97,128.04,127.97,128.02,2880.0,118.4766,118.5414,118.4766,118.5229,2880.0
2017-11-30 15:40:00,127.98,127.98,127.95,127.96,1000.0,118.4859,118.4859,118.4581,118.4674,1000.0
2017-11-30 15:45:00,127.96,128.61,127.95,128.61,8475.0,118.4674,119.0691,118.4581,119.0691,8475.0
2017-11-30 15:50:00,128.63,128.92,128.61,128.9,13499.0,119.0877,119.3561,119.0691,119.3376,13499.0
2017-11-30 15:55:00,128.92,129.04,128.79,128.88,29816.0,119.3561,119.4672,119.2358,119.3191,29816.0
2017-12-01 09:30:00,128.65,129.0,128.65,129.0,84586.0,119.1062,119.4302,119.1062,119.4302,84586.0
2017-12-01 09:35:00,129.07,129.07,128.7,128.76,43800.0,119.495,119.495,119.1525,119.208,43800.0
2017-12-01 09:40:00,128.78,128.83,128.55,128.55,1800.0,119.2265,119.2728,119.0136,119.0136,1800.0
2017-12-01 09:45:00,128.34,128.48,128.19,128.19,2622.0,118.8192,118.9488,118.6803,118.6803,2622.0
2017-12-01 09:50:00,128.17,128.17,127.86,127.87,1650.0,118.6618,118.6618,118.3748,118.384,1650.0
2017-12-01 09:55:00,127.88,128.05,127.87,128.05,800.0,118.3933,118.5507,118.384,118.5507,800.0
2017-12-01 10:00:00,128.05,128.14,127.89,127.9,4327.0,118.5507,118.634,118.4025,118.4118,4327.0
2017-12-01 10:05:00,127.95,127.99,127.86,127.96,3000.0,118.4581,118.4951,118.3748,118.4674,3000.0
2017-12-01 10:10:00,128.04,128.37,128.04,128.37,2400.0,118.5414,118.8469,118.5414,118.8469,2400.0
2017-12-01 10:15:00,128.37,128.6,128.37,128.43,3328.0,118.8469,119.0599,118.8469,118.9025,3328.0
2017-12-01 10:20:00,128.43,128.47,128.43,128.44,710.0,118.9025,118.9395,118.9025,118.9117,710.0
2017-12-01 10:25:00,128.47,128.63,128.47,128.6,800.0,118.9395,119.0877,118.9395,119.0599,800.0
2017-12-01 10:30:00,128.73,128.84,128.53,128.59,1900.0,119.1802,119.2821,118.9951,119.0506,1900.0
2017-12-01 10:35:00,128.48,128.51,128.47,128.48,600.0,118.9488,118.9766,118.9395,118.9488,600.0
2017-12-01 10:40:00,128.39,128.45,128.33,128.33,1140.0,118.8655,118.921,118.8099,118.8099,1140.0
2017-12-01 10:45:00,128.34,128.34,128.2,128.2,400.0,118.8192,118.8192,118.6895,118.6895,400.0
2017-12-01 10:50:00,128.13,128.28,128.13,128.28,860.0,118.6247,118.7636,118.6247,118.7636,860.0
2017-12-01 10:55:00,128.33,128.39,128.23,128.24,2200.0,118.8099,118.8655,118.7173,118.7266,2200.0
2017-12-01 11:00:00,128.25,128.3,128.08,128.24,1918.0,118.7358,118.7821,118.5785,118.7266,1918.0
2017-12-01 11:05:00,128.35,128.4,127.99,128.09,3874.0,118.8284,118.8747,118.4951,118.5877,3874.0
2017-12-01 11:10:00,128.22,128.22,127.58,127.58,941.0,118.7081,118.7081,118.1155,118.1155,941.0
2017-12-01 11:15:00,127.63,127.89,127.62,127.66,3436.0,118.1618,118.4025,118.1526,118.1896,3436.0
2017-12-01 11:20:00,127.56,127.78,127.26,127.26,1783.0,118.097,118.3007,117.8193,117.8193,1783.0
2017-12-01 11:25:00,127.08,127.17,126.66,126.66,608.0,117.6526,117.736,117.2638,117.2638,608.0
2017-12-01 11:30:00,126.51,126.51,126.41,126.41,300.0,117.1249,117.1249,117.0323,117.0323,300.0
2017-12-01 11:35:00,126.67,126.79,126.42,126.79,700.0,117.2731,117.3841,117.0416,117.3841,700.0
2017-12-01 11:40:00,127.07,127.24,126.9,127.24,2200.0,117.6434,117.8008,117.486,117.8008,2200.0
2017-12-01 11:45:00,127.25,127.25,126.66,126.74,2342.0,117.81,117.81,117.2638,117.3379,2342.0
2017-12-01 11:50:00,126.33,126.7,126.33,126.67,2672.0,116.9583,117.3008,116.9583,117.2731,2672.0
2017-12-01 11:55:00,127.28,127.67,127.27,127.67,500.0,117.8378,118.1989,117.8285,118.1989,500.0
2017-12-01 12:00:00,127.91,127.91,127.87,127.91,461.0,118.4211,118.4211,118.384,118.4211,461.0
2017-12-01 12:05:00,128.3,128.3,127.22,127.77,13207.0,118.7821,118.7821,117.7823,118.2914,13207.0
2017-12-01 12:10:00,127.93,128.25,127.26,128.04,2801.0,118.4396,118.7358,117.8193,118.5414,2801.0
2017-12-01 12:15:00,128.09,128.09,127.89,127.9,200.0,118.5877,118.5877,118.4025,118.4118,200.0
2017-12-01 12:20:00,127.9,127.9,127.9,127.9,0.0,118.4118,118.4118,118.4118,118.4118,0.0
2017-12-01 12:25:00,128.22,128.22,128.0,128.02,2034.0,118.7081,118.7081,118.5044,118.5229,2034.0
2017-12-01 12:30:00,128.02,128.02,128.02,128.02,0.0,118.5229,118.5229,118.5229,118.5229,0.0
2017-12-01 12:35:00,127.92,128.02,127.92,128.02,530.0,118.4303,118.5229,118.4303,118.5229,530.0
2017-12-01 12:40:00,127.92,127.92,127.48,127.48,4256.0,118.4303,118.4303,118.023,118.023,4256.0
2017-12-01 12:45:00,127.63,128.05,127.55,127.92,2457.0,118.1618,118.5507,118.0878,118.4303,2457.0
2017-12-01 12:50:00,128.1,128.25,127.81,127.81,818.0,118.597,118.7358,118.3285,118.3285,818.0
2017-12-01 12:55:00,127.96,128.07,127.96,128.07,300.0,118.4674,118.5692,118.4674,118.5692,300.0
2017-12-01 13:00:00,127.94,128.23,127.94,128.23,200.0,118.4488,118.7173,118.4488,118.7173,200.0
2017-12-01 13:05:00,128.08,128.21,128.03,128.08,800.0,118.5785,118.6988,118.5322,118.5785,800.0
2017-12-01 13:10:00,128.08,128.08,128.08,128.08,0.0,118.5785,118.5785,118.5785,118.5785,0.0
2017-12-01 13:15:00,128.12,128.12,128.12,128.12,200.0,118.6155,118.6155,118.6155,118.6155,200.0
2017-12-01 13:20:00,128.19,128.28,128.19,128.28,400.0,118.6803,118.7636,118.6803,118.7636,400.0
2017-12-01 13:25:00,128.25,128.34,128.25,128.34,800.0,118.7358,118.8192,118.7358,118.8192,800.0
2017-12-01 13:30:00,128.39,128.51,128.38,128.44,2298.0,118.8655,118.9766,118.8562,118.9117,2298.0
2017-12-01 13:35:00,128.5,128.74,128.5,128.68,700.0,118.9673,119.1895,118.9673,119.1339,700.0
2017-12-01 13:40:00,128.52,128.72,128.52,128.55,600.0,118.9858,119.171,118.9858,119.0136,600.0
2017-12-01 13:45:00,128.54,128.54,128.23,128.23,1504.0,119.0043,119.0043,118.7173,118.7173,1504.0
2017-12-01 13:50:00,128.23,128.36,128.22,128.36,700.0,118.7173,118.8377,118.7081,118.8377,700.0
2017-12-01 13:55:00,128.31,128.32,128.25,128.26,700.0,118.7914,118.8006,118.7358,118.7451,700.0
2017-12-01 14:00:00,128.27,128.4,128.27,128.38,800.0,118.7544,118.8747,118.7544,118.8562,800.0
2017-12-01 14:05:00,128.43,128.47,128.31,128.36,503.0,118.9025,118.9395,118.7914,118.8377,503.0
2017-12-01 14:10:00,128.48,128.52,128.47,128.52,600.0,118.9488,118.9858,118.9395,118.9858,600.0
2017-12-01 14:15:00,128.48,128.5,128.48,128.5,400.0,118.9488,118.9673,118.9488,118.9673,400.0
2017-12-01 14:20:00,128.53,128.53,128.53,128.53,100.0,118.9951,118.9951,118.9951,118.9951,100.0
2017-12-01 14:25:00,128.56,128.58,128.49,128.56,1400.0,119.0228,119.0414,118.958,119.0228,1400.0
2017-12-01 14:30:00,128.51,128.52,128.48,128.5,800.0,118.9766,118.9858,118.9488,118.9673,800.0
2017-12-01 14:35:00,128.57,128.57,128.49,128.56,1100.0,119.0321,119.0321,118.958,119.0228,1100.0
2017-12-01 14:40:00,128.53,128.53,128.16,128.18,1812.0,118.9951,118.9951,118.6525,118.671,1812.0
2017-12-01 14:45:00,128.23,128.23,128.1,128.12,600.0,118.7173,118.7173,118.597,118.6155,600.0
2017-12-01 14:50:00,128.13,128.26,128.13,128.2,800.0,118.6247,118.7451,118.6247,118.6895,800.0
2017-12-01 14:55:00,128.19,128.31,128.18,128.31,510.0,118.6803,118.7914,118.671,118.7914,510.0
2017-12-01 15:00:00,128.24,128.24,128.06,128.14,949.0,118.7266,118.7266,118.5599,118.634,949.0
2017-12-01 15:05:00,128.22,128.39,128.22,128.37,680.0,118.7081,118.8655,118.7081,118.8469,680.0
2017-12-01 15:10:00,128.4,128.4,128.34,128.37,1599.0,118.8747,118.8747,118.8192,118.8469,1599.0
2017-12-01 15:15:00,128.27,128.36,128.2,128.32,1000.0,118.7544,118.8377,118.6895,118.8006,1000.0
2017-12-01 15:20:00,128.38,128.5,128.37,128.5,783.0,118.8562,118.9673,118.8469,118.9673,783.0
2017-12-01 15:25:00,128.52,128.62,128.47,128.48,2129.0,118.9858,119.0784,118.9395,118.9488,2129.0
2017-12-01 15:30:00,128.5,128.68,128.5,128.54,3933.0,118.9673,119.1339,118.9673,119.0043,3933.0
2017-12-01 15:35:00,128.57,128.63,128.51,128.63,1655.0,119.0321,119.0877,118.9766,119.0877,1655.0
2017-12-01 15:40:00,128.74,128.8,128.61,128.66,2570.0,119.1895,119.245,119.0691,119.1154,2570.0
2017-12-01 15:45:00,128.78,128.81,128.43,128.54,3172.0,119.2265,119.2543,118.9025,119.0043,3172.0
2017-12-01 15:50:00,128.63,128.7,128.42,128.57,7034.0,119.0877,119.1525,118.8932,119.0321,7034.0
2017-12-01 15:55:00,128.6,129.01,128.6,128.93,15760.0,119.0599,119.4395,119.0599,119.3654,15760.0
2017-12-04 09:30:00,129.92,129.92,129.72,129.88,2589.0,120.282,120.282,120.0968,120.2449,2589.0
2017-12-04 09:35:00,129.92,130.58,129.81,130.58,900.0,120.282,120.893,120.1801,120.893,900.0
2017-12-04 09:40:00,130.02,130.04,129.98,130.01,716.0,120.3745,120.393,120.3375,120.3653,716.0
2017-12-04 09:45:00,130.15,130.15,129.79,129.79,3505.0,120.4949,120.4949,120.1616,120.1616,3505.0
2017-12-04 09:50:00,129.69,130.43,129.69,130.43,2875.0,120.069,120.7541,120.069,120.7541,2875.0
2017-12-04 09:55:00,130.54,130.54,130.14,130.25,1200.0,120.856,120.856,120.4856,120.5875,1200.0
2017-12-04 10:00:00,130.18,130.27,129.96,130.27,1200.0,120.5227,120.606,120.319,120.606,1200.0
2017-12-04 10:05:00,130.22,130.22,129.62,129.62,4100.0,120.5597,120.5597,120.0042,120.0042,4100.0
2017-12-04 10:10:00,129.82,129.82,129.58,129.76,600.0,120.1894,120.1894,119.9672,120.1338,600.0
2017-12-04 10:15:00,129.75,129.75,129.4,129.4,1753.0,120.1246,120.1246,119.8005,119.8005,1753.0
2017-12-04 10:20:00,129.51,129.51,128.95,128.95,1495.0,119.9024,119.9024,119.3839,119.3839,1495.0
2017-12-04 10:25:00,129.2,129.51,128.82,129.33,6761.0,119.6154,119.9024,119.2636,119.7357,6761.0
2017-12-04 10:30:00,129.47,129.69,129.36,129.69,1000.0,119.8653,120.069,119.7635,120.069,1000.0
2017-12-04 10:35:00,129.5,129.76,129.42,129.42,6851.0,119.8931,120.1338,119.819,119.819,6851.0
2017-12-04 10:40:00,129.4,129.5,129.14,129.17,900.0,119.8005,119.8931,119.5598,119.5876,900.0
2017-12-04 10:45:00,129.21,129.22,128.91,128.91,900.0,119.6246,119.6339,119.3469,119.3469,900.0
2017-12-04 10:50:00,129.0,129.1,128.82,128.82,2360.0,119.4302,119.5228,119.2636,119.2636,2360.0
2017-12-04 10:55:00,128.81,129.15,128.81,129.14,3920.0,119.2543,119.5691,119.2543,119.5598,3920.0
2017-12-04 11:00:00,129.13,129.24,129.12,129.23,700.0,119.5506,119.6524,119.5413,119.6431,700.0
2017-12-04 11:05:00,129.14,129.23,128.92,129.09,5727.0,119.5598,119.6431,119.3561,119.5135,5727.0
2017-12-04 11:10:00,129.18,129.18,128.95,129.15,4560.0,119.5968,119.5968,119.3839,119.5691,4560.0
2017-12-04 11:15:00,129.15,129.15,128.76,128.84,4770.0,119.5691,119.5691,119.208,119.2821,4770.0
2017-12-04 11:20:00,128.84,129.11,128.75,128.99,4708.0,119.2821,119.532,119.1987,119.4209,4708.0
2017-12-04 11:25:00,129.09,129.09,128.89,129.07,2300.0,119.5135,119.5135,119.3284,119.495,2300.0
2017-12-04 11:30:00,128.99,129.11,128.96,129.0,4550.0,119.4209,119.532,119.3932,119.4302,4550.0
2017-12-04 11:35:00,129.12,129.41,129.03,129.39,2625.0,119.5413,119.8098,119.458,119.7913,2625.0
2017-12-04 11:40:00,129.51,129.54,129.41,129.47,2470.0,119.9024,119.9301,119.8098,119.8653,2470.0
2017-12-04 11:45:00,129.47,129.53,129.22,129.4,4011.0,119.8653,119.9209,119.6339,119.8005,4011.0
2017-12-04 11:50:00,129.2,129.39,129.16,129.16,6800.0,119.6154,119.7913,119.5783,119.5783,6800.0
2017-12-04 11:55:00,129.09,129.29,128.99,129.1,6626.0,119.5135,119.6987,119.4209,119.5228,6626.0
2017-12-04 12:00:00,129.12,129.33,129.07,129.1,4711.0,119.5413,119.7357,119.495,119.5228,4711.0
2017-12-04 12:05:00,129.07,129.21,128.88,128.88,2786.0,119.495,119.6246,119.3191,119.3191,2786.0
2017-12-04 12:10:00,128.75,129.1,128.75,129.05,3428.0,119.1987,119.5228,119.1987,119.4765,3428.0
2017-12-04 12:15:00,128.91,129.1,128.89,129.1,3058.0,119.3469,119.5228,119.3284,119.5228,3058.0
2017-12-04 12:20:00,129.07,129.07,128.6,128.72,1800.0,119.495,119.495,119.0599,119.171,1800.0
2017-12-04 12:25:00,128.77,128.77,128.33,128.34,1900.0,119.2173,119.2173,118.8099,118.8192,1900.0
2017-12-04 12:30:00,128.46,128.46,127.77,127.91,38046.0,118.9303,118.9303,118.2914,118.4211,38046.0
2017-12-04 12:35:00,127.9,128.41,127.85,128.41,3200.0,118.4118,118.884,118.3655,118.884,3200.0
2017-12-04 12:40:00,128.35,128.53,128.17,128.36,67217.0,118.8284,118.9951,118.6618,118.8377,67217.0
2017-12-04 12:45:00,128.19,128.47,128.19,128.42,3404.0,118.6803,118.9395,118.6803,118.8932,3404.0
2017-12-04 12:50:00,128.34,128.51,128.17,128.51,2395.0,118.8192,118.9766,118.6618,118.9766,2395.0
2017-12-04 12:55:00,128.16,128.48,128.16,128.35,2600.0,118.6525,118.9488,118.6525,118.8284,2600.0
2017-12-04 13:00:00,128.43,128.73,128.27,128.6,3774.0,118.9025,119.1802,118.7544,119.0599,3774.0
2017-12-04 13:05:00,128.61,128.66,128.26,128.54,2300.0,119.0691,119.1154,118.7451,119.0043,2300.0
2017-12-04 13:10:00,128.26,128.32,128.03,128.2,1200.0,118.7451,118.8006,118.5322,118.6895,1200.0
2017-12-04 13:15:00,127.95,128.45,127.95,128.34,1700.0,118.4581,118.921,118.4581,118.8192,1700.0
2017-12-04 13:20:00,128.3,128.43,128.22,128.22,1017.0,118.7821,118.9025,118.7081,118.7081,1017.0
2017-12-04 13:25:00,128.32,128.38,128.24,128.3,1000.0,118.8006,118.8562,118.7266,118.7821,1000.0
2017-12-04 13:30:00,128.36,128.52,128.29,128.46,5741.0,118.8377,118.9858,118.7729,118.9303,5741.0
2017-12-04 13:35:00,128.48,128.48,128.22,128.4,4068.0,118.9488,118.9488,118.7081,118.8747,4068.0
2017-12-04 13:40:00,128.4,128.4,128.16,128.32,700.0,118.8747,118.8747,118.6525,118.8006,700.0
2017-12-04 13:45:00,128.3,128.45,128.27,128.34,3820.0,118.7821,118.921,118.7544,118.8192,3820.0
2017-12-04 13:50:00,128.41,128.41,128.23,128.23,1000.0,118.884,118.884,118.7173,118.7173,1000.0
2017-12-04 13:55:00,128.38,128.71,128.33,128.71,2222.0,118.8562,119.1617,118.8099,119.1617,2222.0
2017-12-04 14:00:00,128.65,128.74,128.63,128.73,4139.0,119.1062,119.1895,119.0877,119.1802,4139.0
2017-12-04 14:05:00,128.73,128.73,128.43,128.59,3438.0,119.1802,119.1802,118.9025,119.0506,3438.0
2017-12-04 14:10:00,128.45,128.59,128.4,128.52,2050.0,118.921,119.0506,118.8747,118.9858,2050.0
2017-12-04 14:15:00,128.52,128.58,128.37,128.38,3081.0,118.9858,119.0414,118.8469,118.8562,3081.0
2017-12-04 14:20:00,128.43,128.47,128.25,128.25,7543.0,118.9025,118.9395,118.7358,118.7358,7543.0
2017-12-04 14:25:00,128.33,128.33,128.01,128.02,1758.0,118.8099,118.8099,118.5136,118.5229,1758.0
2017-12-04 14:30:00,127.91,128.05,127.84,127.84,1848.0,118.4211,118.5507,118.3563,118.3563,1848.0
2017-12-04 14:35:00,127.84,128.1,127.83,127.99,5610.0,118.3563,118.597,118.347,118.4951,5610.0
2017-12-04 14:40:00,127.96,127.96,127.78,127.9,2233.0,118.4674,118.4674,118.3007,118.4118,2233.0
2017-12-04 14:45:00,127.69,127.85,127.68,127.85,2237.0,118.2174,118.3655,118.2081,118.3655,2237.0
2017-12-04 14:50:00,127.76,127.94,127.73,127.81,6490.0,118.2822,118.4488,118.2544,118.3285,6490.0
2017-12-04 14:55:00,127.9,127.9,127.59,127.61,2298.0,118.4118,118.4118,118.1248,118.1433,2298.0
2017-12-04 15:00:00,127.43,127.69,127.39,127.65,10020.0,117.9767,118.2174,117.9396,118.1804,10020.0
2017-12-04 15:05:00,127.68,128.06,127.53,128.06,3750.0,118.2081,118.5599,118.0693,118.5599,3750.0
2017-12-04 15:10:00,127.88,127.99,127.87,127.99,1600.0,118.3933,118.4951,118.384,118.4951,1600.0
2017-12-04 15:15:00,127.98,128.08,127.9,127.95,3571.0,118.4859,118.5785,118.4118,118.4581,3571.0
2017-12-04 15:20:00,127.94,128.02,127.9,128.0,2577.0,118.4488,118.5229,118.4118,118.5044,2577.0
2017-12-04 15:25:00,128.0,128.0,127.76,127.87,5363.0,118.5044,118.5044,118.2822,118.384,5363.0
2017-12-04 15:30:00,127.86,128.05,127.84,128.03,2500.0,118.3748,118.5507,118.3563,118.5322,2500.0
2017-12-04 15:35:00,128.03,128.07,127.84,127.88,4037.0,118.5322,118.5692,118.3563,118.3933,4037.0
2017-12-04 15:40:00,127.91,127.91,127.69,127.77,8751.0,118.4211,118.4211,118.2174,118.2914,8751.0
2017-12-04 15:45:00,127.81,127.84,127.64,127.78,10154.0,118.3285,118.3563,118.1711,118.3007,10154.0
2017-12-04 15:50:00,127.78,127.79,127.32,127.48,19278.0,118.3007,118.31,117.8748,118.023,19278.0
2017-12-04 15:55:00,127.54,127.6,127.41,127.51,53110.0,118.0785,118.1341,117.9582,118.0507,53110.0
2017-12-05 09:30:00,127.71,128.45,127.59,128.45,6413.0,118.2359,118.921,118.1248,118.921,6413.0
2017-12-05 09:35:00,128.78,128.79,127.45,127.45,2700.0,119.2265,119.2358,117.9952,117.9952,2700.0
2017-12-05 09:40:00,127.41,128.02,127.41,128.02,4254.0,117.9582,118.5229,117.9582,118.5229,4254.0
2017-12-05 09:45:00,128.11,128.11,127.64,127.66,1720.0,118.6062,118.6062,118.1711,118.1896,1720.0
2017-12-05 09:50:00,127.71,127.72,127.61,127.71,600.0,118.2359,118.2452,118.1433,118.2359,600.0
2017-12-05 09:55:00,127.7,127.9,127.7,127.76,4607.0,118.2266,118.4118,118.2266,118.2822,4607.0
2017-12-05 10:00:00,127.76,127.98,127.71,127.98,1202.0,118.2822,118.4859,118.2359,118.4859,1202.0
2017-12-05 10:05:00,127.86,127.86,127.74,127.74,794.0,118.3748,118.3748,118.2637,118.2637,794.0
2017-12-05 10:10:00,127.68,128.01,127.55,127.84,2600.0,118.2081,118.5136,118.0878,118.3563,2600.0
2017-12-05 10:15:00,128.09,128.27,128.0,128.27,2000.0,118.5877,118.7544,118.5044,118.7544,2000.0
2017-12-05 10:20:00,128.36,128.44,128.11,128.39,2360.0,118.8377,118.9117,118.6062,118.8655,2360.0
2017-12-05 10:25:00,128.57,128.57,128.43,128.57,750.0,119.0321,119.0321,118.9025,119.0321,750.0
2017-12-05 10:30:00,128.57,128.57,128.36,128.5,3343.0,119.0321,119.0321,118.8377,118.9673,3343.0
2017-12-05 10:35:00,128.55,128.56,128.55,128.55,381.0,119.0136,119.0228,119.0136,119.0136,381.0
2017-12-05 10:40:00,128.62,128.94,128.54,128.94,3600.0,119.0784,119.3747,119.0043,119.3747,3600.0
2017-12-05 10:45:00,128.96,128.96,128.75,128.75,1100.0,119.3932,119.3932,119.1987,119.1987,1100.0
2017-12-05 10:50:00,128.69,128.73,128.69,128.7,803.0,119.1432,119.1802,119.1432,119.1525,803.0
2017-12-05 10:55:00,128.62,128.72,128.61,128.72,800.0,119.0784,119.171,119.0691,119.171,800.0
2017-12-05 11:00:00,128.72,128.73,128.66,128.66,300.0,119.171,119.1802,119.1154,119.1154,300.0
2017-12-05 11:05:00,128.72,128.92,128.72,128.92,1517.0,119.171,119.3561,119.171,119.3561,1517.0
2017-12-05 11:10:00,128.93,128.96,128.93,128.94,1200.0,119.3654,119.3932,119.3654,119.3747,1200.0
2017-12-05 11:15:00,128.97,128.98,128.84,128.84,1390.0,119.4024,119.4117,119.2821,119.2821,1390.0
2017-12-05 11:20:00,128.81,128.81,128.7,128.79,1818.0,119.2543,119.2543,119.1525,119.2358,1818.0
2017-12-05 11:25:00,128.86,128.89,128.81,128.89,400.0,119.3006,119.3284,119.2543,119.3284,400.0
2017-12-05 11:30:00,129.0,129.02,128.96,128.99,1491.0,119.4302,119.4487,119.3932,119.4209,1491.0
2017-12-05 11:35:00,128.91,128.91,128.66,128.66,2602.0,119.3469,119.3469,119.1154,119.1154,2602.0
2017-12-05 11:40:00,128.59,128.75,128.59,128.63,700.0,119.0506,119.1987,119.0506,119.0877,700.0
2017-12-05 11:45:00,128.65,128.68,128.63,128.63,400.0,119.1062,119.1339,119.0877,119.0877,400.0
2017-12-05 11:50:00,128.66,128.67,128.49,128.6,2038.0,119.1154,119.1247,118.958,119.0599,2038.0
2017-12-05 11:55:00,128.5,128.59,128.43,128.58,3560.0,118.9673,119.0506,118.9025,119.0414,3560.0
2017-12-05 12:00:00,128.55,128.55,128.44,128.44,2900.0,119.0136,119.0136,118.9117,118.9117,2900.0
2017-12-05 12:05:00,128.46,128.58,128.46,128.54,2390.0,118.9303,119.0414,118.9303,119.0043,2390.0
2017-12-05 12:10:00,128.52,128.57,128.52,128.54,960.0,118.9858,119.0321,118.9858,119.0043,960.0
2017-12-05 12:15:00,128.56,128.66,128.56,128.63,1399.0,119.0228,119.1154,119.0228,119.0877,1399.0
2017-12-05 12:20:00,128.65,128.67,128.62,128.62,1872.0,119.1062,119.1247,119.0784,119.0784,1872.0
2017-12-05 12:25:00,128.62,128.85,128.62,128.85,2512.0,119.0784,119.2913,119.0784,119.2913,2512.0
2017-12-05 12:30:00,128.78,128.79,128.74,128.75,800.0,119.2265,119.2358,119.1895,119.1987,800.0
2017-12-05 12:35:00,128.71,128.75,128.63,128.66,1450.0,119.1617,119.1987,119.0877,119.1154,1450.0
2017-12-05 12:40:00,128.66,128.73,128.62,128.66,1430.0,119.1154,119.1802,119.0784,119.1154,1430.0
2017-12-05 12:45:00,128.75,128.75,128.73,128.74,219.0,119.1987,119.1987,119.1802,119.1895,219.0
2017-12-05 12:50:00,128.73,128.84,128.73,128.79,3100.0,119.1802,119.2821,119.1802,119.2358,3100.0
2017-12-05 12:55:00,128.8,128.83,128.76,128.83,1500.0,119.245,119.2728,119.208,119.2728,1500.0
2017-12-05 13:00:00,128.81,128.83,128.8,128.83,1000.0,119.2543,119.2728,119.245,119.2728,1000.0
2017-12-05 13:05:00,128.81,128.83,128.77,128.77,600.0,119.2543,119.2728,119.2173,119.2173,600.0
2017-12-05 13:10:00,128.72,128.8,128.66,128.66,2394.0,119.171,119.245,119.1154,119.1154,2394.0
2017-12-05 13:15:00,128.69,128.86,128.67,128.86,1493.0,119.1432,119.3006,119.1247,119.3006,1493.0
2017-12-05 13:20:00,128.8,128.85,128.8,128.84,900.0,119.245,119.2913,119.245,119.2821,900.0
2017-12-05 13:25:00,128.83,128.84,128.72,128.84,2191.0,119.2728,119.2821,119.171,119.2821,2191.0
2017-12-05 13:30:00,128.81,128.95,128.81,128.88,800.0,119.2543,119.3839,119.2543,119.3191,800.0
2017-12-05 13:35:00,128.87,128.96,128.86,128.96,500.0,119.3098,119.3932,119.3006,119.3932,500.0
2017-12-05 13:40:00,128.93,129.02,128.87,129.02,4932.0,119.3654,119.4487,119.3098,119.4487,4932.0
2017-12-05 13:45:00,129.01,129.05,128.97,129.01,1200.0,119.4395,119.4765,119.4024,119.4395,1200.0
2017-12-05 13:50:00,129.03,129.31,129.03,129.18,3240.0,119.458,119.7172,119.458,119.5968,3240.0
2017-12-05 13:55:00,129.17,129.28,129.17,129.25,1459.0,119.5876,119.6894,119.5876,119.6617,1459.0
2017-12-05 14:00:00,129.28,129.33,129.17,129.17,1600.0,119.6894,119.7357,119.5876,119.5876,1600.0
2017-12-05 14:05:00,129.16,129.24,129.12,129.22,2390.0,119.5783,119.6524,119.5413,119.6339,2390.0
2017-12-05 14:10:00,129.26,129.26,129.05,129.05,1700.0,119.6709,119.6709,119.4765,119.4765,1700.0
2017-12-05 14:15:00,128.98,129.03,128.97,129.01,900.0,119.4117,119.458,119.4024,119.4395,900.0
2017-12-05 14:20:00,129.0,129.04,128.93,128.95,1800.0,119.4302,119.4672,119.3654,119.3839,1800.0
2017-12-05 14:25:00,129.08,129.08,129.03,129.03,500.0,119.5043,119.5043,119.458,119.458,500.0
2017-12-05 14:30:00,129.08,129.09,129.01,129.01,412.0,119.5043,119.5135,119.4395,119.4395,412.0
2017-12-05 14:35:00,129.02,129.03,128.89,128.91,3111.0,119.4487,119.458,119.3284,119.3469,3111.0
2017-12-05 14:40:00,128.91,128.91,128.91,128.91,0.0,119.3469,119.3469,119.3469,119.3469,0.0
2017-12-05 14:45:00,128.91,128.91,128.81,128.81,647.0,119.3469,119.3469,119.2543,119.2543,647.0
2017-12-05 14:50:00,128.86,128.96,128.81,128.96,2082.0,119.3006,119.3932,119.2543,119.3932,2082.0
2017-12-05 14:55:00,128.83,128.85,128.61,128.64,6404.0,119.2728,119.2913,119.0691,119.0969,6404.0
2017-12-05 15:00:00,128.62,128.62,128.31,128.4,2097.0,119.0784,119.0784,118.7914,118.8747,2097.0
2017-12-05 15:05:00,128.41,128.67,128.36,128.64,4368.0,118.884,119.1247,118.8377,119.0969,4368.0
2017-12-05 15:10:00,128.56,128.67,128.56,128.65,1800.0,119.0228,119.1247,119.0228,119.1062,1800.0
2017-12-05 15:15:00,128.69,128.73,128.51,128.55,7400.0,119.1432,119.1802,118.9766,119.0136,7400.0
2017-12-05 15:20:00,128.54,128.63,128.53,128.63,3848.0,119.0043,119.0877,118.9951,119.0877,3848.0
2017-12-05 15:25:00,128.63,128.65,128.55,128.64,5843.0,119.0877,119.1062,119.0136,119.0969,5843.0
2017-12-05 15:30:00,128.6,128.61,128.32,128.35,3099.0,119.0599,119.0691,118.8006,118.8284,3099.0
2017-12-05 15:35:00,128.37,128.37,128.24,128.32,5214.0,118.8469,118.8469,118.7266,118.8006,5214.0
2017-12-05 15:40:00,128.31,128.38,128.25,128.38,5677.0,118.7914,118.8562,118.7358,118.8562,5677.0
2017-12-05 15:45:00,128.37,128.41,128.24,128.3,8592.0,118.8469,118.884,118.7266,118.7821,8592.0
2017-12-05 15:50:00,128.28,128.36,128.25,128.27,8848.0,118.7636,118.8377,118.7358,118.7544,8848.0
2017-12-05 15:55:00,128.3,128.51,128.28,128.38,23980.0,118.7821,118.9766,118.7636,118.8562,23980.0
2017-12-06 09:30:00,128.31,128.31,128.31,128.31,2123.0,118.7914,118.7914,118.7914,118.7914,2123.0
2017-12-06 09:35:00,128.31,128.31,128.31,128.31,0.0,118.7914,118.7914,118.7914,118.7914,0.0
2017-12-06 09:40:00,128.87,128.87,128.87,128.87,100.0,119.3098,119.3098,119.3098,119.3098,100.0
2017-12-06 09:45:00,128.8,128.8,128.08,128.29,1400.0,119.245,119.245,118.5785,118.7729,1400.0
2017-12-06 09:50:00,128.62,128.66,128.52,128.56,949.0,119.0784,119.1154,118.9858,119.0228,949.0
2017-12-06 09:55:00,128.65,128.92,128.59,128.8,1200.0,119.1062,119.3561,119.0506,119.245,1200.0
2017-12-06 10:00:00,128.93,128.99,128.54,128.66,1800.0,119.3654,119.4209,119.0043,119.1154,1800.0
2017-12-06 10:05:00,128.38,128.53,128.26,128.4,1000.0,118.8562,118.9951,118.7451,118.8747,1000.0
2017-12-06 10:10:00,128.29,128.29,128.1,128.25,1100.0,118.7729,118.7729,118.597,118.7358,1100.0
2017-12-06 10:15:00,128.14,128.33,128.0,128.11,1900.0,118.634,118.8099,118.5044,118.6062,1900.0
2017-12-06 10:20:00,128.24,128.29,128.14,128.15,1300.0,118.7266,118.7729,118.634,118.6433,1300.0
2017-12-06 10:25:00,128.09,128.12,128.05,128.05,400.0,118.5877,118.6155,118.5507,118.5507,400.0
2017-12-06 10:30:00,128.03,129.23,127.92,129.23,4792.0,118.5322,119.6431,118.4303,119.6431,4792.0
2017-12-06 10:35:00,129.24,129.56,128.67,128.67,3562.0,119.6524,119.9487,119.1247,119.1247,3562.0
2017-12-06 10:40:00,128.67,128.81,128.56,128.56,700.0,119.1247,119.2543,119.0228,119.0228,700.0
2017-12-06 10:45:00,128.56,128.73,128.56,128.56,600.0,119.0228,119.1802,119.0228,119.0228,600.0
2017-12-06 10:50:00,128.45,128.76,128.45,128.76,1416.0,118.921,119.208,118.921,119.208,1416.0
2017-12-06 10:55:00,128.91,129.06,128.56,128.56,1753.0,119.3469,119.4858,119.0228,119.0228,1753.0
2017-12-06 11:00:00,128.49,128.58,128.44,128.51,900.0,118.958,119.0414,118.9117,118.9766,900.0
2017-12-06 11:05:00,128.45,128.52,128.36,128.44,801.0,118.921,118.9858,118.8377,118.9117,801.0
2017-12-06 11:10:00,128.41,128.65,128.41,128.65,1700.0,118.884,119.1062,118.884,119.1062,1700.0
2017-12-06 11:15:00,128.63,128.85,128.61,128.85,1700.0,119.0877,119.2913,119.0691,119.2913,1700.0
2017-12-06 11:20:00,128.96,128.96,128.62,128.62,7365.0,119.3932,119.3932,119.0784,119.0784,7365.0
2017-12-06 11:25:00,128.71,128.76,128.49,128.53,3300.0,119.1617,119.208,118.958,118.9951,3300.0
2017-12-06 11:30:00,128.5,128.5,128.38,128.46,900.0,118.9673,118.9673,118.8562,118.9303,900.0
2017-12-06 11:35:00,128.38,128.45,128.32,128.39,800.0,118.8562,118.921,118.8006,118.8655,800.0
2017-12-06 11:40:00,128.39,128.67,128.32,128.67,1800.0,118.8655,119.1247,118.8006,119.1247,1800.0
2017-12-06 11:45:00,128.7,128.71,128.5,128.64,700.0,119.1525,119.1617,118.9673,119.0969,700.0
2017-12-06 11:50:00,128.68,128.69,128.53,128.55,700.0,119.1339,119.1432,118.9951,119.0136,700.0
2017-12-06 11:55:00,128.55,128.55,128.32,128.46,813.0,119.0136,119.0136,118.8006,118.9303,813.0
2017-12-06 12:00:00,128.41,128.56,128.32,128.55,6700.0,118.884,119.0228,118.8006,119.0136,6700.0
2017-12-06 12:05:00,128.67,128.68,128.42,128.56,3650.0,119.1247,119.1339,118.8932,119.0228,3650.0
2017-12-06 12:10:00,128.61,128.7,128.51,128.59,4600.0,119.0691,119.1525,118.9766,119.0506,4600.0
2017-12-06 12:15:00,128.44,128.44,128.3,128.3,1100.0,118.9117,118.9117,118.7821,118.7821,1100.0
2017-12-06 12:20:00,128.3,128.3,127.95,128.02,964.0,118.7821,118.7821,118.4581,118.5229,964.0
2017-12-06 12:25:00,127.98,128.11,127.98,127.98,400.0,118.4859,118.6062,118.4859,118.4859,400.0
2017-12-06 12:30:00,128.02,128.18,128.02,128.14,1100.0,118.5229,118.671,118.5229,118.634,1100.0
2017-12-06 12:35:00,128.19,128.3,128.19,128.3,300.0,118.6803,118.7821,118.6803,118.7821,300.0
2017-12-06 12:40:00,128.27,128.48,128.26,128.36,1726.0,118.7544,118.9488,118.7451,118.8377,1726.0
2017-12-06 12:45:00,128.34,128.34,128.34,128.34,100.0,118.8192,118.8192,118.8192,118.8192,100.0
2017-12-06 12:50:00,128.39,128.44,128.34,128.36,935.0,118.8655,118.9117,118.8192,118.8377,935.0
2017-12-06 12:55:00,128.29,128.3,128.05,128.21,2175.0,118.7729,118.7821,118.5507,118.6988,2175.0
2017-12-06 13:00:00,128.05,128.05,128.05,128.05,400.0,118.5507,118.5507,118.5507,118.5507,400.0
2017-12-06 13:05:00,127.88,127.98,127.88,127.98,400.0,118.3933,118.4859,118.3933,118.4859,400.0
2017-12-06 13:10:00,127.95,128.04,127.95,127.95,400.0,118.4581,118.5414,118.4581,118.4581,400.0
2017-12-06 13:15:00,127.95,127.95,127.95,127.95,200.0,118.4581,118.4581,118.4581,118.4581,200.0
2017-12-06 13:20:00,127.95,128.09,127.94,128.09,1007.0,118.4581,118.5877,118.4488,118.5877,1007.0
2017-12-06 13:25:00,128.05,128.05,128.02,128.02,300.0,118.5507,118.5507,118.5229,118.5229,300.0
2017-12-06 13:30:00,128.03,128.12,128.03,128.12,500.0,118.5322,118.6155,118.5322,118.6155,500.0
2017-12-06 13:35:00,128.22,128.42,128.22,128.27,1400.0,118.7081,118.8932,118.7081,118.7544,1400.0
2017-12-06 13:40:00,128.29,128.34,128.24,128.24,642.0,118.7729,118.8192,118.7266,118.7266,642.0
2017-12-06 13:45:00,128.32,128.34,128.25,128.25,500.0,118.8006,118.8192,118.7358,118.7358,500.0
2017-12-06 13:50:00,128.27,128.27,128.18,128.19,900.0,118.7544,118.7544,118.671,118.6803,900.0
2017-12-06 13:55:00,128.12,128.25,128.12,128.24,300.0,118.6155,118.7358,118.6155,118.7266,300.0
2017-12-06 14:00:00,128.33,128.4,128.26,128.4,600.0,118.8099,118.8747,118.7451,118.8747,600.0
2017-12-06 14:05:00,128.41,128.41,128.29,128.29,900.0,118.884,118.884,118.7729,118.7729,900.0
2017-12-06 14:10:00,128.24,128.28,127.98,127.98,1200.0,118.7266,118.7636,118.4859,118.4859,1200.0
2017-12-06 14:15:00,128.04,128.2,128.04,128.12,1400.0,118.5414,118.6895,118.5414,118.6155,1400.0
2017-12-06 14:20:00,128.25,128.26,128.15,128.15,400.0,118.7358,118.7451,118.6433,118.6433,400.0
2017-12-06 14:25:00,128.19,128.19,128.12,128.13,300.0,118.6803,118.6803,118.6155,118.6247,300.0
2017-12-06 14:30:00,128.14,128.26,128.13,128.22,850.0,118.634,118.7451,118.6247,118.7081,850.0
2017-12-06 14:35:00,128.26,128.47,128.21,128.29,1905.0,118.7451,118.9395,118.6988,118.7729,1905.0
2017-12-06 14:40:00,128.29,128.29,128.27,128.29,797.0,118.7729,118.7729,118.7544,118.7729,797.0
2017-12-06 14:45:00,128.31,128.31,128.11,128.11,1800.0,118.7914,118.7914,118.6062,118.6062,1800.0
2017-12-06 14:50:00,128.1,128.19,127.95,127.97,1242.0,118.597,118.6803,118.4581,118.4766,1242.0
2017-12-06 14:55:00,127.96,128.11,127.96,128.11,1550.0,118.4674,118.6062,118.4674,118.6062,1550.0
2017-12-06 15:00:00,128.16,128.22,128.16,128.22,200.0,118.6525,118.7081,118.6525,118.7081,200.0
2017-12-06 15:05:00,128.23,128.23,128.17,128.2,642.0,118.7173,118.7173,118.6618,118.6895,642.0
2017-12-06 15:10:00,128.14,128.15,128.04,128.05,1823.0,118.634,118.6433,118.5414,118.5507,1823.0
2017-12-06 15:15:00,128.13,128.13,127.96,127.97,1000.0,118.6247,118.6247,118.4674,118.4766,1000.0
2017-12-06 15:20:00,127.97,128.08,127.96,127.96,2465.0,118.4766,118.5785,118.4674,118.4674,2465.0
2017-12-06 15:25:00,128.01,128.06,127.95,128.02,2134.0,118.5136,118.5599,118.4581,118.5229,2134.0
2017-12-06 15:30:00,128.06,128.06,127.86,127.86,2901.0,118.5599,118.5599,118.3748,118.3748,2901.0
2017-12-06 15:35:00,127.82,127.9,127.78,127.9,2286.0,118.3377,118.4118,118.3007,118.4118,2286.0
2017-12-06 15:40:00,127.89,127.94,127.87,127.94,2300.0,118.4025,118.4488,118.384,118.4488,2300.0
2017-12-06 15:45:00,127.89,128.1,127.89,128.02,4570.0,118.4025,118.597,118.4025,118.5229,4570.0
2017-12-06 15:50:00,128.02,128.02,127.8,127.94,6055.0,118.5229,118.5229,118.3192,118.4488,6055.0
2017-12-06 15:55:00,127.96,128.07,127.84,128.06,11368.0,118.4674,118.5692,118.3563,118.5599,11368.0
2017-12-07 09:30:00,127.65,127.99,127.28,127.99,3675.0,118.1804,118.4951,117.8378,118.4951,3675.0
2017-12-07 09:35:00,128.07,128.07,128.07,128.07,100.0,118.5692,118.5692,118.5692,118.5692,100.0
2017-12-07 09:40:00,128.07,128.31,127.73,128.26,1400.0,118.5692,118.7914,118.2544,118.7451,1400.0
2017-12-07 09:45:00,128.31,128.67,128.31,128.67,700.0,118.7914,119.1247,118.7914,119.1247,700.0
2017-12-07 09:50:00,128.63,128.9,127.82,127.83,2305.0,119.0877,119.3376,118.3377,118.347,2305.0
2017-12-07 09:55:00,128.24,128.37,128.12,128.12,1600.0,118.7266,118.8469,118.6155,118.6155,1600.0
2017-12-07 10:00:00,128.39,128.39,128.2,128.2,700.0,118.8655,118.8655,118.6895,118.6895,700.0
2017-12-07 10:05:00,128.46,128.46,128.46,128.46,100.0,118.9303,118.9303,118.9303,118.9303,100.0
2017-12-07 10:10:00,128.32,128.32,128.18,128.18,900.0,118.8006,118.8006,118.671,118.671,900.0
2017-12-07 10:15:00,128.3,128.48,128.09,128.16,3949.0,118.7821,118.9488,118.5877,118.6525,3949.0
2017-12-07 10:20:00,128.11,128.11,128.06,128.06,300.0,118.6062,118.6062,118.5599,118.5599,300.0
2017-12-07 10:25:00,128.26,128.43,128.14,128.14,600.0,118.7451,118.9025,118.634,118.634,600.0
2017-12-07 10:30:00,128.34,128.49,128.34,128.45,700.0,118.8192,118.958,118.8192,118.921,700.0
2017-12-07 10:35:00,128.29,128.71,128.29,128.6,400.0,118.7729,119.1617,118.7729,119.0599,400.0
2017-12-07 10:40:00,128.82,129.17,128.79,129.17,580.0,119.2636,119.5876,119.2358,119.5876,580.0
2017-12-07 10:45:00,129.05,129.24,129.04,129.24,409.0,119.4765,119.6524,119.4672,119.6524,409.0
2017-12-07 10:50:00,129.09,129.2,128.88,128.88,1230.0,119.5135,119.6154,119.3191,119.3191,1230.0
2017-12-07 10:55:00,128.82,128.93,128.71,128.93,500.0,119.2636,119.3654,119.1617,119.3654,500.0
2017-12-07 11:00:00,128.93,129.13,128.93,128.99,1300.0,119.3654,119.5506,119.3654,119.4209,1300.0
2017-12-07 11:05:00,128.79,128.82,128.7,128.7,1400.0,119.2358,119.2636,119.1525,119.1525,1400.0
2017-12-07 11:10:00,128.7,128.7,128.7,128.7,0.0,119.1525,119.1525,119.1525,119.1525,0.0
2017-12-07 11:15:00,128.67,128.67,128.58,128.59,2000.0,119.1247,119.1247,119.0414,119.0506,2000.0
2017-12-07 11:20:00,128.73,128.88,128.64,128.88,587.0,119.1802,119.3191,119.0969,119.3191,587.0
2017-12-07 11:25:00,128.77,128.93,128.7,128.93,2975.0,119.2173,119.3654,119.1525,119.3654,2975.0
2017-12-07 11:30:00,128.72,128.96,128.72,128.94,6500.0,119.171,119.3932,119.171,119.3747,6500.0
2017-12-07 11:35:00,128.93,128.93,128.77,128.77,700.0,119.3654,119.3654,119.2173,119.2173,700.0
2017-12-07 11:40:00,128.81,128.84,128.81,128.84,300.0,119.2543,119.2821,119.2543,119.2821,300.0
2017-12-07 11:45:00,128.95,128.95,128.85,128.85,600.0,119.3839,119.3839,119.2913,119.2913,600.0
2017-12-07 11:50:00,129.2,129.2,129.2,129.2,100.0,119.6154,119.6154,119.6154,119.6154,100.0
2017-12-07 11:55:00,129.06,129.25,128.97,129.14,5825.0,119.4858,119.6617,119.4024,119.5598,5825.0
2017-12-07 12:00:00,129.14,129.19,128.97,129.06,2178.0,119.5598,119.6061,119.4024,119.4858,2178.0
2017-12-07 12:05:00,129.04,129.12,128.99,128.99,2863.0,119.4672,119.5413,119.4209,119.4209,2863.0
2017-12-07 12:10:00,128.99,128.99,128.99,128.99,0.0,119.4209,119.4209,119.4209,119.4209,0.0
2017-12-07 12:15:00,129.04,129.04,128.99,129.0,800.0,119.4672,119.4672,119.4209,119.4302,800.0
2017-12-07 12:20:00,129.04,129.05,128.87,129.01,1400.0,119.4672,119.4765,119.3098,119.4395,1400.0
2017-12-07 12:25:00,128.96,128.98,128.44,128.44,1505.0,119.3932,119.4117,118.9117,118.9117,1505.0
2017-12-07 12:30:00,128.47,128.69,128.47,128.69,2900.0,118.9395,119.1432,118.9395,119.1432,2900.0
2017-12-07 12:35:00,128.48,128.66,128.48,128.57,700.0,118.9488,119.1154,118.9488,119.0321,700.0
2017-12-07 12:40:00,128.57,128.71,128.57,128.71,700.0,119.0321,119.1617,119.0321,119.1617,700.0
2017-12-07 12:45:00,128.67,128.76,128.67,128.67,600.0,119.1247,119.208,119.1247,119.1247,600.0
2017-12-07 12:50:00,128.76,128.76,128.67,128.72,1615.0,119.208,119.208,119.1247,119.171,1615.0
2017-12-07 12:55:00,128.64,128.64,128.58,128.63,400.0,119.0969,119.0969,119.0414,119.0877,400.0
2017-12-07 13:00:00,128.69,128.71,128.5,128.5,1055.0,119.1432,119.1617,118.9673,118.9673,1055.0
2017-12-07 13:05:00,128.53,128.6,128.53,128.6,200.0,118.9951,119.0599,118.9951,119.0599,200.0
2017-12-07 13:10:00,128.65,128.65,128.65,128.65,100.0,119.1062,119.1062,119.1062,119.1062,100.0
2017-12-07 13:15:00,128.62,128.65,128.5,128.5,1472.0,119.0784,119.1062,118.9673,118.9673,1472.0
2017-12-07 13:20:00,128.47,128.47,128.08,128.08,1575.0,118.9395,118.9395,118.5785,118.5785,1575.0
2017-12-07 13:25:00,128.12,128.18,128.12,128.18,615.0,118.6155,118.671,118.6155,118.671,615.0
2017-12-07 13:30:00,128.19,128.3,128.18,128.3,600.0,118.6803,118.7821,118.671,118.7821,600.0
2017-12-07 13:35:00,128.18,128.36,128.18,128.23,817.0,118.671,118.8377,118.671,118.7173,817.0
2017-12-07 13:40:00,128.25,128.25,128.21,128.21,600.0,118.7358,118.7358,118.6988,118.6988,600.0
2017-12-07 13:45:00,128.34,128.34,128.31,128.31,300.0,118.8192,118.8192,118.7914,118.7914,300.0
2017-12-07 13:50:00,128.23,128.23,128.18,128.2,1001.0,118.7173,118.7173,118.671,118.6895,1001.0
2017-12-07 13:55:00,128.27,128.27,128.23,128.23,200.0,118.7544,118.7544,118.7173,118.7173,200.0
2017-12-07 14:00:00,128.28,128.4,128.23,128.4,400.0,118.7636,118.8747,118.7173,118.8747,400.0
2017-12-07 14:05:00,128.48,128.62,128.36,128.62,900.0,118.9488,119.0784,118.8377,119.0784,900.0
2017-12-07 14:10:00,128.61,128.61,128.1,128.1,2823.0,119.0691,119.0691,118.597,118.597,2823.0
2017-12-07 14:15:00,128.23,128.25,128.1,128.16,1300.0,118.7173,118.7358,118.597,118.6525,1300.0
2017-12-07 14:20:00,128.23,128.23,128.11,128.17,1500.0,118.7173,118.7173,118.6062,118.6618,1500.0
2017-12-07 14:25:00,128.17,128.31,128.17,128.31,500.0,118.6618,118.7914,118.6618,118.7914,500.0
2017-12-07 14:30:00,128.27,128.34,128.2,128.23,1500.0,118.7544,118.8192,118.6895,118.7173,1500.0
2017-12-07 14:35:00,128.21,128.28,128.17,128.17,722.0,118.6988,118.7636,118.6618,118.6618,722.0
2017-12-07 14:40:00,128.18,128.18,128.04,128.18,7595.0,118.671,118.671,118.5414,118.671,7595.0
2017-12-07 14:45:00,128.22,128.45,128.2,128.34,7217.0,118.7081,118.921,118.6895,118.8192,7217.0
2017-12-07 14:50:00,128.41,128.41,128.36,128.36,300.0,118.884,118.884,118.8377,118.8377,300.0
2017-12-07 14:55:00,128.33,128.45,128.33,128.41,700.0,118.8099,118.921,118.8099,118.884,700.0
2017-12-07 15:00:00,128.37,128.44,128.28,128.28,1800.0,118.8469,118.9117,118.7636,118.7636,1800.0
2017-12-07 15:05:00,128.27,128.28,128.21,128.21,700.0,118.7544,118.7636,118.6988,118.6988,700.0
2017-12-07 15:10:00,128.24,128.46,128.22,128.4,2600.0,118.7266,118.9303,118.7081,118.8747,2600.0
2017-12-07 15:15:00,128.38,128.43,128.22,128.22,2935.0,118.8562,118.9025,118.7081,118.7081,2935.0
2017-12-07 15:20:00,128.31,128.39,128.3,128.39,1000.0,118.7914,118.8655,118.7821,118.8655,1000.0
2017-12-07 15:25:00,128.41,128.49,128.4,128.44,1300.0,118.884,118.958,118.8747,118.9117,1300.0
2017-12-07 15:30:00,128.44,128.48,128.27,128.32,2790.0,118.9117,118.9488,118.7544,118.8006,2790.0
2017-12-07 15:35:00,128.33,128.39,128.26,128.26,800.0,118.8099,118.8655,118.7451,118.7451,800.0
2017-12-07 15:40:00,128.34,128.44,128.31,128.33,2820.0,118.8192,118.9117,118.7914,118.8099,2820.0
2017-12-07 15:45:00,128.34,128.36,128.25,128.29,2560.0,118.8192,118.8377,118.7358,118.7729,2560.0
2017-12-07 15:50:00,128.29,128.38,128.15,128.37,10586.0,118.7729,118.8562,118.6433,118.8469,10586.0
2017-12-07 15:55:00,128.32,128.43,128.14,128.21,21824.0,118.8006,118.9025,118.634,118.6988,21824.0
2017-12-08 09:30:00,128.49,128.69,128.31,128.5,3123.0,118.958,119.1432,118.7914,118.9673,3123.0
2017-12-08 09:35:00,128.33,128.44,127.46,127.86,2100.0,118.8099,118.9117,118.0044,118.3748,2100.0
2017-12-08 09:40:00,128.02,128.08,127.48,127.48,6031.0,118.5229,118.5785,118.023,118.023,6031.0
2017-12-08 09:45:00,127.5,128.37,127.49,128.37,6244.0,118.0415,118.8469,118.0322,118.8469,6244.0
2017-12-08 09:50:00,128.69,128.69,128.54,128.54,1276.0,119.1432,119.1432,119.0043,119.0043,1276.0
2017-12-08 09:55:00,128.56,128.56,128.33,128.36,700.0,119.0228,119.0228,118.8099,118.8377,700.0
2017-12-08 10:00:00,128.27,128.4,127.8,128.15,2000.0,118.7544,118.8747,118.3192,118.6433,2000.0
2017-12-08 10:05:00,128.2,128.35,128.01,128.1,2804.0,118.6895,118.8284,118.5136,118.597,2804.0
2017-12-08 10:10:00,128.09,128.68,128.01,128.68,5400.0,118.5877,119.1339,118.5136,119.1339,5400.0
2017-12-08 10:15:00,128.53,128.56,128.26,128.45,3782.0,118.9951,119.0228,118.7451,118.921,3782.0
2017-12-08 10:20:00,128.58,128.66,128.55,128.62,1002.0,119.0414,119.1154,119.0136,119.0784,1002.0
2017-12-08 10:25:00,128.6,128.61,128.3,128.35,1565.0,119.0599,119.0691,118.7821,118.8284,1565.0
2017-12-08 10:30:00,128.31,128.45,128.19,128.19,1032.0,118.7914,118.921,118.6803,118.6803,1032.0
2017-12-08 10:35:00,128.07,128.16,128.04,128.04,1378.0,118.5692,118.6525,118.5414,118.5414,1378.0
2017-12-08 10:40:00,128.06,128.49,128.06,128.43,4160.0,118.5599,118.958,118.5599,118.9025,4160.0
2017-12-08 10:45:00,128.67,128.73,128.65,128.65,602.0,119.1247,119.1802,119.1062,119.1062,602.0
2017-12-08 10:50:00,128.55,128.56,128.44,128.49,500.0,119.0136,119.0228,118.9117,118.958,500.0
2017-12-08 10:55:00,128.49,128.49,128.34,128.44,800.0,118.958,118.958,118.8192,118.9117,800.0
2017-12-08 11:00:00,128.53,128.65,128.49,128.65,2428.0,118.9951,119.1062,118.958,119.1062,2428.0
2017-12-08 11:05:00,128.57,128.57,128.46,128.46,1519.0,119.0321,119.0321,118.9303,118.9303,1519.0
2017-12-08 11:10:00,128.41,128.58,128.4,128.41,1258.0,118.884,119.0414,118.8747,118.884,1258.0
2017-12-08 11:15:00,128.41,128.48,128.22,128.22,1600.0,118.884,118.9488,118.7081,118.7081,1600.0
2017-12-08 11:20:00,128.25,128.33,128.25,128.33,200.0,118.7358,118.8099,118.7358,118.8099,200.0
2017-12-08 11:25:00,128.23,128.36,128.23,128.34,1600.0,118.7173,118.8377,118.7173,118.8192,1600.0
2017-12-08 11:30:00,128.28,128.36,128.28,128.33,1900.0,118.7636,118.8377,118.7636,118.8099,1900.0
2017-12-08 11:35:00,128.4,128.45,128.29,128.32,1700.0,118.8747,118.921,118.7729,118.8006,1700.0
2017-12-08 11:40:00,128.4,128.4,128.25,128.25,1000.0,118.8747,118.8747,118.7358,118.7358,1000.0
2017-12-08 11:45:00,128.22,128.43,128.2,128.43,3300.0,118.7081,118.9025,118.6895,118.9025,3300.0
2017-12-08 11:50:00,128.42,128.45,128.33,128.44,1526.0,118.8932,118.921,118.8099,118.9117,1526.0
2017-12-08 11:55:00,128.4,128.45,128.32,128.32,1700.0,118.8747,118.921,118.8006,118.8006,1700.0
2017-12-08 12:00:00,128.38,128.51,128.33,128.34,4745.0,118.8562,118.9766,118.8099,118.8192,4745.0
2017-12-08 12:05:00,128.44,128.55,128.37,128.52,1600.0,118.9117,119.0136,118.8469,118.9858,1600.0
2017-12-08 12:10:00,128.55,128.56,128.52,128.52,734.0,119.0136,119.0228,118.9858,118.9858,734.0
2017-12-08 12:15:00,128.58,128.61,128.49,128.49,1307.0,119.0414,119.0691,118.958,118.958,1307.0
2017-12-08 12:20:00,128.54,128.54,128.44,128.52,550.0,119.0043,119.0043,118.9117,118.9858,550.0
2017-12-08 12:25:00,128.45,128.58,128.42,128.49,2470.0,118.921,119.0414,118.8932,118.958,2470.0
2017-12-08 12:30:00,128.58,128.65,128.48,128.48,4401.0,119.0414,119.1062,118.9488,118.9488,4401.0
2017-12-08 12:35:00,128.61,128.78,128.61,128.65,400.0,119.0691,119.2265,119.0691,119.1062,400.0
2017-12-08 12:40:00,128.68,128.69,128.63,128.63,700.0,119.1339,119.1432,119.0877,119.0877,700.0
2017-12-08 12:45:00,128.67,128.67,128.5,128.5,1100.0,119.1247,119.1247,118.9673,118.9673,1100.0
2017-12-08 12:50:00,128.47,128.61,128.46,128.61,2695.0,118.9395,119.0691,118.9303,119.0691,2695.0
2017-12-08 12:55:00,128.53,128.6,128.53,128.59,800.0,118.9951,119.0599,118.9951,119.0506,800.0
2017-12-08 13:00:00,128.67,128.67,128.42,128.42,1590.0,119.1247,119.1247,118.8932,118.8932,1590.0
2017-12-08 13:05:00,128.5,128.55,128.49,128.54,3067.0,118.9673,119.0136,118.958,119.0043,3067.0
2017-12-08 13:10:00,128.51,128.51,128.42,128.43,900.0,118.9766,118.9766,118.8932,118.9025,900.0
2017-12-08 13:15:00,128.39,128.64,128.39,128.53,2200.0,118.8655,119.0969,118.8655,118.9951,2200.0
2017-12-08 13:20:00,128.6,128.6,128.44,128.47,1400.0,119.0599,119.0599,118.9117,118.9395,1400.0
2017-12-08 13:25:00,128.52,128.56,128.48,128.49,900.0,118.9858,119.0228,118.9488,118.958,900.0
2017-12-08 13:30:00,128.45,128.58,128.45,128.56,700.0,118.921,119.0414,118.921,119.0228,700.0
2017-12-08 13:35:00,128.56,128.56,128.43,128.46,1000.0,119.0228,119.0228,118.9025,118.9303,1000.0
2017-12-08 13:40:00,128.51,128.51,128.31,128.31,1416.0,118.9766,118.9766,118.7914,118.7914,1416.0
2017-12-08 13:45:00,128.37,128.37,128.17,128.17,1500.0,118.8469,118.8469,118.6618,118.6618,1500.0
2017-12-08 13:50:00,128.09,128.35,128.05,128.35,2462.0,118.5877,118.8284,118.5507,118.8284,2462.0
2017-12-08 13:55:00,128.3,128.3,128.07,128.07,2941.0,118.7821,118.7821,118.5692,118.5692,2941.0
2017-12-08 14:00:00,128.1,128.22,128.05,128.06,1100.0,118.597,118.7081,118.5507,118.5599,1100.0
2017-12-08 14:05:00,128.1,128.1,128.0,128.09,1150.0,118.597,118.597,118.5044,118.5877,1150.0
2017-12-08 14:10:00,128.01,128.29,128.0,128.25,3615.0,118.5136,118.7729,118.5044,118.7358,3615.0
2017-12-08 14:15:00,128.3,128.59,128.23,128.59,1631.0,118.7821,119.0506,118.7173,119.0506,1631.0
2017-12-08 14:20:00,128.52,128.61,128.41,128.41,1000.0,118.9858,119.0691,118.884,118.884,1000.0
2017-12-08 14:25:00,128.32,128.5,128.32,128.35,1734.0,118.8006,118.9673,118.8006,118.8284,1734.0
2017-12-08 14:30:00,128.3,128.43,128.16,128.16,2213.0,118.7821,118.9025,118.6525,118.6525,2213.0
2017-12-08 14:35:00,128.16,128.4,128.15,128.4,2281.0,118.6525,118.8747,118.6433,118.8747,2281.0
2017-12-08 14:40:00,128.25,128.38,128.23,128.38,1500.0,118.7358,118.8562,118.7173,118.8562,1500.0
2017-12-08 14:45:00,128.26,128.34,128.26,128.34,930.0,118.7451,118.8192,118.7451,118.8192,930.0
2017-12-08 14:50:00,128.28,128.38,128.23,128.28,6126.0,118.7636,118.8562,118.7173,118.7636,6126.0
2017-12-08 14:55:00,128.28,128.32,128.22,128.24,1238.0,118.7636,118.8006,118.7081,118.7266,1238.0
2017-12-08 15:00:00,128.28,128.28,128.13,128.18,2500.0,118.7636,118.7636,118.6247,118.671,2500.0
2017-12-08 15:05:00,128.09,128.28,128.07,128.23,3200.0,118.5877,118.7636,118.5692,118.7173,3200.0
2017-12-08 15:10:00,128.27,128.27,128.05,128.05,3413.0,118.7544,118.7544,118.5507,118.5507,3413.0
2017-12-08 15:15:00,128.1,128.23,128.04,128.13,2716.0,118.597,118.7173,118.5414,118.6247,2716.0
2017-12-08 15:20:00,128.16,128.16,127.96,128.0,5796.0,118.6525,118.6525,118.4674,118.5044,5796.0
2017-12-08 15:25:00,128.05,128.14,127.98,128.0,3251.0,118.5507,118.634,118.4859,118.5044,3251.0
2017-12-08 15:30:00,128.0,128.04,127.95,128.04,4850.0,118.5044,118.5414,118.4581,118.5414,4850.0
2017-12-08 15:35:00,128.0,128.07,127.82,127.82,4000.0,118.5044,118.5692,118.3377,118.3377,4000.0
2017-12-08 15:40:00,127.88,128.07,127.87,127.94,4564.0,118.3933,118.5692,118.384,118.4488,4564.0
2017-12-08 15:45:00,127.84,127.98,127.68,127.68,7848.0,118.3563,118.4859,118.2081,118.2081,7848.0
2017-12-08 15:50:00,127.83,128.1,127.83,127.95,8569.0,118.347,118.597,118.347,118.4581,8569.0
2017-12-08 15:55:00,127.99,128.03,127.67,127.77,34111.0,118.4951,118.5322,118.1989,118.2914,34111.0
2017-12-11 09:30:00,127.62,127.98,127.62,127.98,4369.0,118.1526,118.4859,118.1526,118.4859,4369.0
2017-12-11 09:35:00,127.95,128.18,127.62,127.67,5900.0,118.4581,118.671,118.1526,118.1989,5900.0
2017-12-11 09:40:00,127.67,127.68,127.44,127.48,3850.0,118.1989,118.2081,117.9859,118.023,3850.0
2017-12-11 09:45:00,127.61,127.73,127.47,127.5,5800.0,118.1433,118.2544,118.0137,118.0415,5800.0
2017-12-11 09:50:00,127.62,127.87,127.58,127.87,3417.0,118.1526,118.384,118.1155,118.384,3417.0
2017-12-11 09:55:00,127.87,128.5,127.87,128.47,2217.0,118.384,118.9673,118.384,118.9395,2217.0
2017-12-11 10:00:00,128.51,128.7,128.46,128.52,5002.0,118.9766,119.1525,118.9303,118.9858,5002.0
2017-12-11 10:05:00,128.65,128.68,128.26,128.33,3750.0,119.1062,119.1339,118.7451,118.8099,3750.0
2017-12-11 10:10:00,128.42,128.45,128.23,128.28,4261.0,118.8932,118.921,118.7173,118.7636,4261.0
2017-12-11 10:15:00,128.35,128.42,128.35,128.42,800.0,118.8284,118.8932,118.8284,118.8932,800.0
2017-12-11 10:20:00,128.5,128.5,128.16,128.23,6224.0,118.9673,118.9673,118.6525,118.7173,6224.0
2017-12-11 10:25:00,128.29,128.42,128.25,128.32,5205.0,118.7729,118.8932,118.7358,118.8006,5205.0
2017-12-11 10:30:00,128.31,128.39,128.01,128.04,4391.0,118.7914,118.8655,118.5136,118.5414,4391.0
2017-12-11 10:35:00,128.04,128.26,128.04,128.26,1460.0,118.5414,118.7451,118.5414,118.7451,1460.0
2017-12-11 10:40:00,128.26,128.29,128.19,128.29,1100.0,118.7451,118.7729,118.6803,118.7729,1100.0
2017-12-11 10:45:00,128.31,128.34,128.25,128.25,878.0,118.7914,118.8192,118.7358,118.7358,878.0
2017-12-11 10:50:00,128.35,128.35,128.26,128.35,1380.0,118.8284,118.8284,118.7451,118.8284,1380.0
2017-12-11 10:55:00,128.27,128.35,128.02,128.14,2952.0,118.7544,118.8284,118.5229,118.634,2952.0
2017-12-11 11:00:00,128.2,128.21,128.2,128.21,1000.0,118.6895,118.6988,118.6895,118.6988,1000.0
2017-12-11 11:05:00,128.17,128.24,128.17,128.24,1673.0,118.6618,118.7266,118.6618,118.7266,1673.0
2017-12-11 11:10:00,128.24,128.24,128.04,128.11,2254.0,118.7266,118.7266,118.5414,118.6062,2254.0
2017-12-11 11:15:00,128.14,128.24,128.13,128.24,1405.0,118.634,118.7266,118.6247,118.7266,1405.0
2017-12-11 11:20:00,128.24,128.27,128.18,128.18,3540.0,118.7266,118.7544,118.671,118.671,3540.0
2017-12-11 11:25:00,128.23,128.31,128.22,128.31,2400.0,118.7173,118.7914,118.7081,118.7914,2400.0
2017-12-11 11:30:00,128.22,128.26,128.17,128.23,1700.0,118.7081,118.7451,118.6618,118.7173,1700.0
2017-12-11 11:35:00,128.23,128.28,128.17,128.22,2336.0,118.7173,118.7636,118.6618,118.7081,2336.0
2017-12-11 11:40:00,128.26,128.26,128.22,128.22,1400.0,118.7451,118.7451,118.7081,118.7081,1400.0
2017-12-11 11:45:00,128.24,128.27,128.18,128.27,3300.0,118.7266,118.7544,118.671,118.7544,3300.0
2017-12-11 11:50:00,128.22,128.29,128.21,128.22,2900.0,118.7081,118.7729,118.6988,118.7081,2900.0
2017-12-11 11:55:00,128.23,128.24,128.15,128.15,1591.0,118.7173,118.7266,118.6433,118.6433,1591.0
2017-12-11 12:00:00,128.19,128.19,128.13,128.13,1100.0,118.6803,118.6803,118.6247,118.6247,1100.0
2017-12-11 12:05:00,128.19,128.22,128.14,128.14,5743.0,118.6803,118.7081,118.634,118.634,5743.0
2017-12-11 12:10:00,128.14,128.22,128.14,128.19,7664.0,118.634,118.7081,118.634,118.6803,7664.0
2017-12-11 12:15:00,128.23,128.34,128.23,128.25,6299.0,118.7173,118.8192,118.7173,118.7358,6299.0
2017-12-11 12:20:00,128.29,128.33,128.19,128.28,5460.0,118.7729,118.8099,118.6803,118.7636,5460.0
2017-12-11 12:25:00,128.33,128.33,128.26,128.27,1500.0,118.8099,118.8099,118.7451,118.7544,1500.0
2017-12-11 12:30:00,128.29,128.32,128.22,128.28,7853.0,118.7729,118.8006,118.7081,118.7636,7853.0
2017-12-11 12:35:00,128.22,128.33,128.18,128.22,4307.0,118.7081,118.8099,118.671,118.7081,4307.0
2017-12-11 12:40:00,128.22,128.25,128.16,128.25,1302.0,118.7081,118.7358,118.6525,118.7358,1302.0
2017-12-11 12:45:00,128.24,128.32,128.23,128.25,2765.0,118.7266,118.8006,118.7173,118.7358,2765.0
2017-12-11 12:50:00,128.32,128.33,128.24,128.3,2300.0,118.8006,118.8099,118.7266,118.7821,2300.0
2017-12-11 12:55:00,128.23,128.26,128.17,128.25,3849.0,118.7173,118.7451,118.6618,118.7358,3849.0
2017-12-11 13:00:00,128.28,128.33,128.25,128.29,1300.0,118.7636,118.8099,118.7358,118.7729,1300.0
2017-12-11 13:05:00,128.27,128.31,128.13,128.16,3700.0,118.7544,118.7914,118.6247,118.6525,3700.0
2017-12-11 13:10:00,128.17,128.31,128.17,128.25,1900.0,118.6618,118.7914,118.6618,118.7358,1900.0
2017-12-11 13:15:00,128.26,128.34,128.2,128.21,4400.0,118.7451,118.8192,118.6895,118.6988,4400.0
2017-12-11 13:20:00,128.21,128.29,128.21,128.25,2400.0,118.6988,118.7729,118.6988,118.7358,2400.0
2017-12-11 13:25:00,128.25,128.28,128.18,128.25,9359.0,118.7358,118.7636,118.671,118.7358,9359.0
2017-12-11 13:30:00,128.24,128.28,128.2,128.28,21100.0,118.7266,118.7636,118.6895,118.7636,21100.0
2017-12-11 13:35:00,128.26,128.29,128.21,128.26,8216.0,118.7451,118.7729,118.6988,118.7451,8216.0
2017-12-11 13:40:00,128.27,128.29,128.25,128.26,1400.0,118.7544,118.7729,118.7358,118.7451,1400.0
2017-12-11 13:45:00,128.27,128.27,128.17,128.17,2500.0,118.7544,118.7544,118.6618,118.6618,2500.0
2017-12-11 13:50:00,128.16,128.23,128.15,128.23,1000.0,118.6525,118.7173,118.6433,118.7173,1000.0
2017-12-11 13:55:00,128.14,128.26,128.14,128.18,3379.0,118.634,118.7451,118.634,118.671,3379.0
2017-12-11 14:00:00,128.22,128.26,128.17,128.22,9400.0,118.7081,118.7451,118.6618,118.7081,9400.0
2017-12-11 14:05:00,128.22,128.27,128.21,128.25,3931.0,118.7081,118.7544,118.6988,118.7358,3931.0
2017-12-11 14:10:00,128.25,128.3,128.22,128.24,2900.0,118.7358,118.7821,118.7081,118.7266,2900.0
2017-12-11 14:15:00,128.25,128.28,128.19,128.22,2410.0,118.7358,118.7636,118.6803,118.7081,2410.0
2017-12-11 14:20:00,128.24,128.25,128.24,128.25,900.0,118.7266,118.7358,118.7266,118.7358,900.0
2017-12-11 14:25:00,128.22,128.22,128.22,128.22,100.0,118.7081,118.7081,118.7081,118.7081,100.0
2017-12-11 14:30:00,128.25,128.27,128.24,128.25,1566.0,118.7358,118.7544,118.7266,118.7358,1566.0
2017-12-11 14:35:00,128.27,128.28,128.23,128.26,3299.0,118.7544,118.7636,118.7173,118.7451,3299.0
2017-12-11 14:40:00,128.26,128.26,128.03,128.03,4311.0,118.7451,118.7451,118.5322,118.5322,4311.0
2017-12-11 14:45:00,128.05,128.05,128.05,128.05,100.0,118.5507,118.5507,118.5507,118.5507,100.0
2017-12-11 14:50:00,128.08,128.1,128.05,128.08,2100.0,118.5785,118.597,118.5507,118.5785,2100.0
2017-12-11 14:55:00,128.08,128.08,128.06,128.08,1433.0,118.5785,118.5785,118.5599,118.5785,1433.0
2017-12-11 15:00:00,128.06,128.13,128.06,128.13,2392.0,118.5599,118.6247,118.5599,118.6247,2392.0
2017-12-11 15:05:00,128.12,128.15,128.1,128.1,3300.0,118.6155,118.6433,118.597,118.597,3300.0
2017-12-11 15:10:00,128.12,128.18,128.11,128.18,2080.0,118.6155,118.671,118.6062,118.671,2080.0
2017-12-11 15:15:00,128.18,128.25,128.18,128.25,2230.0,118.671,118.7358,118.671,118.7358,2230.0
2017-12-11 15:20:00,128.26,128.27,128.22,128.25,2200.0,118.7451,118.7544,118.7081,118.7358,2200.0
2017-12-11 15:25:00,128.25,128.27,128.2,128.25,3450.0,118.7358,118.7544,118.6895,118.7358,3450.0
2017-12-11 15:30:00,128.26,128.26,128.14,128.21,4298.0,118.7451,118.7451,118.634,118.6988,4298.0
2017-12-11 15:35:00,128.22,128.24,128.19,128.24,3083.0,118.7081,118.7266,118.6803,118.7266,3083.0
2017-12-11 15:40:00,128.24,128.27,128.2,128.25,6887.0,118.7266,118.7544,118.6895,118.7358,6887.0
2017-12-11 15:45:00,128.28,128.32,128.25,128.32,4413.0,118.7636,118.8006,118.7358,118.8006,4413.0
2017-12-11 15:50:00,128.33,128.44,128.3,128.32,11290.0,118.8099,118.9117,118.7821,118.8006,11290.0
2017-12-11 15:55:00,128.3,128.44,128.29,128.39,16508.0,118.7821,118.9117,118.7729,118.8655,16508.0
2017-12-12 09:30:00,128.29,128.42,127.76,127.95,4472.0,118.7729,118.8932,118.2822,118.4581,4472.0
2017-12-12 09:35:00,127.58,128.0,127.58,127.68,1000.0,118.1155,118.5044,118.1155,118.2081,1000.0
2017-12-12 09:40:00,127.73,128.34,127.73,128.0,4721.0,118.2544,118.8192,118.2544,118.5044,4721.0
2017-12-12 09:45:00,127.64,127.89,127.64,127.89,200.0,118.1711,118.4025,118.1711,118.4025,200.0
2017-12-12 09:50:00,127.88,128.18,127.79,128.18,1800.0,118.3933,118.671,118.31,118.671,1800.0
2017-12-12 09:55:00,128.18,128.55,128.12,128.13,2707.0,118.671,119.0136,118.6155,118.6247,2707.0
2017-12-12 10:00:00,128.3,128.38,128.08,128.09,3000.0,118.7821,118.8562,118.5785,118.5877,3000.0
2017-12-12 10:05:00,128.09,128.35,128.06,128.17,13573.0,118.5877,118.8284,118.5599,118.6618,13573.0
2017-12-12 10:10:00,128.29,128.44,128.2,128.44,2400.0,118.7729,118.9117,118.6895,118.9117,2400.0
2017-12-12 10:15:00,128.47,128.69,128.47,128.69,2270.0,118.9395,119.1432,118.9395,119.1432,2270.0
2017-12-12 10:20:00,128.85,129.15,128.85,128.99,4401.0,119.2913,119.5691,119.2913,119.4209,4401.0
2017-12-12 10:25:00,129.05,129.36,129.05,129.31,5276.0,119.4765,119.7635,119.4765,119.7172,5276.0
2017-12-12 10:30:00,129.3,129.5,129.11,129.45,3732.0,119.7079,119.8931,119.532,119.8468,3732.0
2017-12-12 10:35:00,129.56,129.68,129.37,129.37,4797.0,119.9487,120.0598,119.7728,119.7728,4797.0
2017-12-12 10:40:00,129.25,129.27,129.13,129.26,890.0,119.6617,119.6802,119.5506,119.6709,890.0
2017-12-12 10:45:00,129.09,129.15,129.08,129.08,940.0,119.5135,119.5691,119.5043,119.5043,940.0
2017-12-12 10:50:00,129.05,129.08,128.9,129.01,700.0,119.4765,119.5043,119.3376,119.4395,700.0
2017-12-12 10:55:00,129.12,129.4,129.12,129.4,600.0,119.5413,119.8005,119.5413,119.8005,600.0
2017-12-12 11:00:00,129.42,129.42,129.31,129.32,505.0,119.819,119.819,119.7172,119.7265,505.0
2017-12-12 11:05:00,129.29,129.42,129.29,129.42,650.0,119.6987,119.819,119.6987,119.819,650.0
2017-12-12 11:10:00,129.4,129.5,129.31,129.5,5222.0,119.8005,119.8931,119.7172,119.8931,5222.0
2017-12-12 11:15:00,129.47,129.53,129.42,129.5,1700.0,119.8653,119.9209,119.819,119.8931,1700.0
2017-12-12 11:20:00,129.42,129.48,129.42,129.47,1620.0,119.819,119.8746,119.819,119.8653,1620.0
2017-12-12 11:25:00,129.48,129.58,129.35,129.42,3687.0,119.8746,119.9672,119.7542,119.819,3687.0
2017-12-12 11:30:00,129.51,129.51,129.36,129.36,200.0,119.9024,119.9024,119.7635,119.7635,200.0
2017-12-12 11:35:00,129.55,129.55,129.36,129.36,700.0,119.9394,119.9394,119.7635,119.7635,700.0
2017-12-12 11:40:00,129.31,129.46,128.9,129.19,441291.0,119.7172,119.8561,119.3376,119.6061,441291.0
2017-12-12 11:45:00,129.19,129.2,129.0,129.13,5802.0,119.6061,119.6154,119.4302,119.5506,5802.0
2017-12-12 11:50:00,129.15,129.2,128.98,129.0,12083.0,119.5691,119.6154,119.4117,119.4302,12083.0
2017-12-12 11:55:00,129.05,129.1,128.92,129.01,1000.0,119.4765,119.5228,119.3561,119.4395,1000.0
2017-12-12 12:00:00,129.07,129.07,128.9,128.9,3601.0,119.495,119.495,119.3376,119.3376,3601.0
2017-12-12 12:05:00,129.01,129.01,128.89,128.89,744.0,119.4395,119.4395,119.3284,119.3284,744.0
2017-12-12 12:10:00,128.91,129.0,128.88,129.0,2423.0,119.3469,119.4302,119.3191,119.4302,2423.0
2017-12-12 12:15:00,129.0,129.09,129.0,129.03,1600.0,119.4302,119.5135,119.4302,119.458,1600.0
2017-12-12 12:20:00,129.13,129.13,128.93,128.93,1600.0,119.5506,119.5506,119.3654,119.3654,1600.0
2017-12-12 12:25:00,128.93,128.93,128.71,128.71,500.0,119.3654,119.3654,119.1617,119.1617,500.0
2017-12-12 12:30:00,128.7,128.74,128.41,128.5,1718.0,119.1525,119.1895,118.884,118.9673,1718.0
2017-12-12 12:35:00,128.36,128.75,128.36,128.73,3399.0,118.8377,119.1987,118.8377,119.1802,3399.0
2017-12-12 12:40:00,128.67,128.69,128.54,128.65,1000.0,119.1247,119.1432,119.0043,119.1062,1000.0
2017-12-12 12:45:00,128.69,128.75,128.55,128.75,2200.0,119.1432,119.1987,119.0136,119.1987,2200.0
2017-12-12 12:50:00,128.82,128.91,128.79,128.91,1100.0,119.2636,119.3469,119.2358,119.3469,1100.0
2017-12-12 12:55:00,128.91,128.91,128.72,128.82,850.0,119.3469,119.3469,119.171,119.2636,850.0
2017-12-12 13:00:00,128.77,128.86,128.72,128.86,3305.0,119.2173,119.3006,119.171,119.3006,3305.0
2017-12-12 13:05:00,128.84,128.93,128.84,128.93,691.0,119.2821,119.3654,119.2821,119.3654,691.0
2017-12-12 13:10:00,128.93,129.04,128.9,128.97,1500.0,119.3654,119.4672,119.3376,119.4024,1500.0
2017-12-12 13:15:00,128.95,128.95,128.89,128.95,600.0,119.3839,119.3839,119.3284,119.3839,600.0
2017-12-12 13:20:00,128.95,128.98,128.84,128.9,1688.0,119.3839,119.4117,119.2821,119.3376,1688.0
2017-12-12 13:25:00,128.83,129.01,128.82,128.93,1700.0,119.2728,119.4395,119.2636,119.3654,1700.0
2017-12-12 13:30:00,128.87,128.94,128.85,128.94,300.0,119.3098,119.3747,119.2913,119.3747,300.0
2017-12-12 13:35:00,128.88,128.93,128.85,128.91,1500.0,119.3191,119.3654,119.2913,119.3469,1500.0
2017-12-12 13:40:00,128.89,128.98,128.84,128.93,1600.0,119.3284,119.4117,119.2821,119.3654,1600.0
2017-12-12 13:45:00,128.88,128.95,128.8,128.95,1000.0,119.3191,119.3839,119.245,119.3839,1000.0
2017-12-12 13:50:00,128.93,128.93,128.91,128.92,300.0,119.3654,119.3654,119.3469,119.3561,300.0
2017-12-12 13:55:00,128.76,128.91,128.76,128.8,1500.0,119.208,119.3469,119.208,119.245,1500.0
2017-12-12 14:00:00,128.93,128.94,128.8,128.89,1200.0,119.3654,119.3747,119.245,119.3284,1200.0
2017-12-12 14:05:00,128.92,128.94,128.8,128.88,2600.0,119.3561,119.3747,119.245,119.3191,2600.0
2017-12-12 14:10:00,128.87,128.87,128.69,128.74,1850.0,119.3098,119.3098,119.1432,119.1895,1850.0
2017-12-12 14:15:00,128.65,128.65,128.65,128.65,100.0,119.1062,119.1062,119.1062,119.1062,100.0
2017-12-12 14:20:00,128.74,128.94,128.72,128.89,1810.0,119.1895,119.3747,119.171,119.3284,1810.0
2017-12-12 14:25:00,128.95,128.95,128.73,128.73,1382.0,119.3839,119.3839,119.1802,119.1802,1382.0
2017-12-12 14:30:00,128.74,128.74,128.71,128.71,650.0,119.1895,119.1895,119.1617,119.1617,650.0
2017-12-12 14:35:00,128.75,128.75,128.73,128.73,300.0,119.1987,119.1987,119.1802,119.1802,300.0
2017-12-12 14:40:00,128.74,128.85,128.73,128.73,977.0,119.1895,119.2913,119.1802,119.1802,977.0
2017-12-12 14:45:00,128.72,128.78,128.72,128.73,1300.0,119.171,119.2265,119.171,119.1802,1300.0
2017-12-12 14:50:00,128.78,128.78,128.69,128.7,900.0,119.2265,119.2265,119.1432,119.1525,900.0
2017-12-12 14:55:00,128.72,128.78,128.68,128.72,1476.0,119.171,119.2265,119.1339,119.171,1476.0
2017-12-12 15:00:00,128.72,128.85,128.66,128.75,26100.0,119.171,119.2913,119.1154,119.1987,26100.0
2017-12-12 15:05:00,128.64,128.64,128.59,128.59,514.0,119.0969,119.0969,119.0506,119.0506,514.0
2017-12-12 15:10:00,128.57,128.76,128.56,128.68,1100.0,119.0321,119.208,119.0228,119.1339,1100.0
2017-12-12 15:15:00,128.78,128.78,128.55,128.68,3317.0,119.2265,119.2265,119.0136,119.1339,3317.0
2017-12-12 15:20:00,128.53,128.68,128.5,128.51,1900.0,118.9951,119.1339,118.9673,118.9766,1900.0
2017-12-12 15:25:00,128.69,128.75,128.58,128.68,5821.0,119.1432,119.1987,119.0414,119.1339,5821.0
2017-12-12 15:30:00,128.75,128.76,128.57,128.6,6765.0,119.1987,119.208,119.0321,119.0599,6765.0
2017-12-12 15:35:00,128.62,128.7,128.36,128.36,16681.0,119.0784,119.1525,118.8377,118.8377,16681.0
2017-12-12 15:40:00,128.34,128.36,127.84,128.02,11939.0,118.8192,118.8377,118.3563,118.5229,11939.0
2017-12-12 15:45:00,127.98,128.1,127.7,127.92,22386.0,118.4859,118.597,118.2266,118.4303,22386.0
2017-12-12 15:50:00,127.91,128.04,127.75,127.89,17776.0,118.4211,118.5414,118.2729,118.4025,17776.0
2017-12-12 15:55:00,127.87,128.09,127.87,128.03,42427.0,118.384,118.5877,118.384,118.5322,42427.0
2017-12-13 09:30:00,128.21,128.24,128.21,128.24,3308.0,118.6988,118.7266,118.6988,118.7266,3308.0
2017-12-13 09:35:00,128.24,128.29,128.07,128.17,8592.0,118.7266,118.7729,118.5692,118.6618,8592.0
2017-12-13 09:40:00,128.25,128.25,127.76,127.81,5091.0,118.7358,118.7358,118.2822,118.3285,5091.0
2017-12-13 09:45:00,127.77,127.87,127.38,127.39,9163.0,118.2914,118.384,117.9304,117.9396,9163.0
2017-12-13 09:50:00,127.34,127.5,127.1,127.13,5300.0,117.8933,118.0415,117.6712,117.6989,5300.0
2017-12-13 09:55:00,127.14,127.72,127.08,127.68,5090.0,117.7082,118.2452,117.6526,118.2081,5090.0
2017-12-13 10:00:00,127.51,127.64,127.51,127.52,1851.0,118.0507,118.1711,118.0507,118.06,1851.0
2017-12-13 10:05:00,127.56,127.98,127.54,127.9,4100.0,118.097,118.4859,118.0785,118.4118,4100.0
2017-12-13 10:10:00,127.98,128.1,127.94,128.04,5970.0,118.4859,118.597,118.4488,118.5414,5970.0
2017-12-13 10:15:00,128.08,128.09,127.9,127.91,9820.0,118.5785,118.5877,118.4118,118.4211,9820.0
2017-12-13 10:20:00,127.92,127.92,127.75,127.76,2502.0,118.4303,118.4303,118.2729,118.2822,2502.0
2017-12-13 10:25:00,127.75,127.75,127.58,127.58,2040.0,118.2729,118.2729,118.1155,118.1155,2040.0
2017-12-13 10:30:00,127.57,127.65,127.51,127.64,7201.0,118.1063,118.1804,118.0507,118.1711,7201.0
2017-12-13 10:35:00,127.65,127.8,127.55,127.8,4500.0,118.1804,118.3192,118.0878,118.3192,4500.0
2017-12-13 10:40:00,127.78,127.78,127.67,127.71,1920.0,118.3007,118.3007,118.1989,118.2359,1920.0
2017-12-13 10:45:00,127.67,127.67,127.59,127.59,2320.0,118.1989,118.1989,118.1248,118.1248,2320.0
2017-12-13 10:50:00,127.59,128.03,127.54,127.87,6324.0,118.1248,118.5322,118.0785,118.384,6324.0
2017-12-13 10:55:00,127.91,128.01,127.86,127.95,1300.0,118.4211,118.5136,118.3748,118.4581,1300.0
2017-12-13 11:00:00,127.95,128.13,127.92,128.11,9149.0,118.4581,118.6247,118.4303,118.6062,9149.0
2017-12-13 11:05:00,128.12,128.12,127.92,127.92,3703.0,118.6155,118.6155,118.4303,118.4303,3703.0
2017-12-13 11:10:00,127.93,128.01,127.82,127.82,4608.0,118.4396,118.5136,118.3377,118.3377,4608.0
2017-12-13 11:15:00,127.84,127.94,127.74,127.74,4824.0,118.3563,118.4488,118.2637,118.2637,4824.0
2017-12-13 11:20:00,127.74,128.17,127.74,127.96,6950.0,118.2637,118.6618,118.2637,118.4674,6950.0
2017-12-13 11:25:00,128.21,128.28,128.15,128.15,5250.0,118.6988,118.7636,118.6433,118.6433,5250.0
2017-12-13 11:30:00,128.04,128.06,127.95,127.95,1300.0,118.5414,118.5599,118.4581,118.4581,1300.0
2017-12-13 11:35:00,127.95,128.05,127.95,127.99,2000.0,118.4581,118.5507,118.4581,118.4951,2000.0
2017-12-13 11:40:00,127.98,128.29,127.98,128.16,6096.0,118.4859,118.7729,118.4859,118.6525,6096.0
2017-12-13 11:45:00,128.16,128.5,128.16,128.5,4453.0,118.6525,118.9673,118.6525,118.9673,4453.0
2017-12-13 11:50:00,128.51,128.54,128.37,128.37,1700.0,118.9766,119.0043,118.8469,118.8469,1700.0
2017-12-13 11:55:00,128.4,128.7,128.36,128.62,4669.0,118.8747,119.1525,118.8377,119.0784,4669.0
2017-12-13 12:00:00,128.55,128.56,128.12,128.12,3400.0,119.0136,119.0228,118.6155,118.6155,3400.0
2017-12-13 12:05:00,128.14,128.14,128.0,128.02,900.0,118.634,118.634,118.5044,118.5229,900.0
2017-12-13 12:10:00,128.02,128.03,127.96,127.96,1200.0,118.5229,118.5322,118.4674,118.4674,1200.0
2017-12-13 12:15:00,127.94,128.05,127.92,128.0,5195.0,118.4488,118.5507,118.4303,118.5044,5195.0
2017-12-13 12:20:00,128.02,128.41,128.0,128.41,3972.0,118.5229,118.884,118.5044,118.884,3972.0
2017-12-13 12:25:00,128.38,128.38,128.34,128.35,600.0,118.8562,118.8562,118.8192,118.8284,600.0
2017-12-13 12:30:00,128.38,128.38,128.18,128.19,2450.0,118.8562,118.8562,118.671,118.6803,2450.0
2017-12-13 12:35:00,128.19,128.24,128.09,128.09,1200.0,118.6803,118.7266,118.5877,118.5877,1200.0
2017-12-13 12:40:00,128.04,128.24,128.04,128.19,1900.0,118.5414,118.7266,118.5414,118.6803,1900.0
2017-12-13 12:45:00,128.19,128.19,128.12,128.14,600.0,118.6803,118.6803,118.6155,118.634,600.0
2017-12-13 12:50:00,128.12,128.18,128.01,128.01,4093.0,118.6155,118.671,118.5136,118.5136,4093.0
2017-12-13 12:55:00,128.06,128.4,127.91,128.4,3200.0,118.5599,118.8747,118.4211,118.8747,3200.0
2017-12-13 13:00:00,128.21,128.3,128.21,128.27,700.0,118.6988,118.7821,118.6988,118.7544,700.0
2017-12-13 13:05:00,128.22,128.24,128.16,128.16,841.0,118.7081,118.7266,118.6525,118.6525,841.0
2017-12-13 13:10:00,128.12,128.18,128.03,128.03,2807.0,118.6155,118.671,118.5322,118.5322,2807.0
2017-12-13 13:15:00,128.04,128.1,127.98,128.0,2200.0,118.5414,118.597,118.4859,118.5044,2200.0
2017-12-13 13:20:00,128.08,128.08,127.95,127.97,1985.0,118.5785,118.5785,118.4581,118.4766,1985.0
2017-12-13 13:25:00,127.97,128.22,127.96,128.22,4230.0,118.4766,118.7081,118.4674,118.7081,4230.0
2017-12-13 13:30:00,128.26,128.26,128.15,128.15,1775.0,118.7451,118.7451,118.6433,118.6433,1775.0
2017-12-13 13:35:00,128.11,128.21,128.01,128.12,2619.0,118.6062,118.6988,118.5136,118.6155,2619.0
2017-12-13 13:40:00,128.15,128.21,128.0,128.03,3667.0,118.6433,118.6988,118.5044,118.5322,3667.0
2017-12-13 13:45:00,128.0,128.12,127.98,128.06,2400.0,118.5044,118.6155,118.4859,118.5599,2400.0
2017-12-13 13:50:00,127.97,127.99,127.9,127.9,1333.0,118.4766,118.4951,118.4118,118.4118,1333.0
2017-12-13 13:55:00,127.9,127.94,127.84,127.88,1831.0,118.4118,118.4488,118.3563,118.3933,1831.0
2017-12-13 14:00:00,127.93,128.23,127.93,128.13,5029.0,118.4396,118.7173,118.4396,118.6247,5029.0
2017-12-13 14:05:00,128.03,128.03,127.8,127.82,2140.0,118.5322,118.5322,118.3192,118.3377,2140.0
2017-12-13 14:10:00,127.83,127.83,127.5,127.5,2799.0,118.347,118.347,118.0415,118.0415,2799.0
2017-12-13 14:15:00,127.5,127.63,127.44,127.63,5273.0,118.0415,118.1618,117.9859,118.1618,5273.0
2017-12-13 14:20:00,127.69,127.69,127.56,127.61,800.0,118.2174,118.2174,118.097,118.1433,800.0
2017-12-13 14:25:00,127.63,127.63,127.54,127.56,5013.0,118.1618,118.1618,118.0785,118.097,5013.0
2017-12-13 14:30:00,127.52,127.94,127.52,127.94,3600.0,118.06,118.4488,118.06,118.4488,3600.0
2017-12-13 14:35:00,127.87,127.89,127.6,127.6,1700.0,118.384,118.4025,118.1341,118.1341,1700.0
2017-12-13 14:40:00,127.6,127.77,127.59,127.77,4704.0,118.1341,118.2914,118.1248,118.2914,4704.0
2017-12-13 14:45:00,127.68,127.79,127.68,127.79,1400.0,118.2081,118.31,118.2081,118.31,1400.0
2017-12-13 14:50:00,127.75,127.75,127.66,127.66,900.0,118.2729,118.2729,118.1896,118.1896,900.0
2017-12-13 14:55:00,127.67,127.72,127.59,127.59,2000.0,118.1989,118.2452,118.1248,118.1248,2000.0
2017-12-13 15:00:00,127.61,127.69,127.48,127.48,3858.0,118.1433,118.2174,118.023,118.023,3858.0
2017-12-13 15:05:00,127.5,127.68,127.43,127.66,7500.0,118.0415,118.2081,117.9767,118.1896,7500.0
2017-12-13 15:10:00,127.66,127.73,127.56,127.68,6700.0,118.1896,118.2544,118.097,118.2081,6700.0
2017-12-13 15:15:00,127.64,127.75,127.64,127.72,1256.0,118.1711,118.2729,118.1711,118.2452,1256.0
2017-12-13 15:20:00,127.7,127.76,127.64,127.69,5098.0,118.2266,118.2822,118.1711,118.2174,5098.0
2017-12-13 15:25:00,127.69,127.69,127.45,127.46,2705.0,118.2174,118.2174,117.9952,118.0044,2705.0
2017-12-13 15:30:00,127.46,127.52,127.38,127.52,5211.0,118.0044,118.06,117.9304,118.06,5211.0
2017-12-13 15:35:00,127.52,127.54,127.43,127.43,3260.0,118.06,118.0785,117.9767,117.9767,3260.0
2017-12-13 15:40:00,127.43,127.49,127.39,127.46,7218.0,117.9767,118.0322,117.9396,118.0044,7218.0
2017-12-13 15:45:00,127.46,127.49,127.19,127.19,11709.0,118.0044,118.0322,117.7545,117.7545,11709.0
2017-12-13 15:50:00,127.24,127.24,126.99,126.99,8257.0,117.8008,117.8008,117.5693,117.5693,8257.0
2017-12-13 15:55:00,127.0,127.32,126.99,127.29,25978.0,117.5786,117.8748,117.5693,117.8471,25978.0
2017-12-14 09:30:00,127.03,127.79,127.03,127.69,5193.0,117.6063,118.31,117.6063,118.2174,5193.0
2017-12-14 09:35:00,127.39,127.78,127.39,127.78,500.0,117.9396,118.3007,117.9396,118.3007,500.0
2017-12-14 09:40:00,127.77,127.89,127.63,127.64,1800.0,118.2914,118.4025,118.1618,118.1711,1800.0
2017-12-14 09:45:00,127.66,127.97,127.66,127.87,2127.0,118.1896,118.4766,118.1896,118.384,2127.0
2017-12-14 09:50:00,127.93,128.05,127.83,127.86,3000.0,118.4396,118.5507,118.347,118.3748,3000.0
2017-12-14 09:55:00,127.83,127.83,127.55,127.56,2140.0,118.347,118.347,118.0878,118.097,2140.0
2017-12-14 10:00:00,127.32,127.49,127.25,127.35,2400.0,117.8748,118.0322,117.81,117.9026,2400.0
2017-12-14 10:05:00,127.28,127.37,127.28,127.37,300.0,117.8378,117.9211,117.8378,117.9211,300.0
2017-12-14 10:10:00,127.37,127.61,127.35,127.48,5100.0,117.9211,118.1433,117.9026,118.023,5100.0
2017-12-14 10:15:00,127.42,127.42,127.24,127.25,1100.0,117.9674,117.9674,117.8008,117.81,1100.0
2017-12-14 10:20:00,127.26,127.51,127.26,127.51,2300.0,117.8193,118.0507,117.8193,118.0507,2300.0
2017-12-14 10:25:00,127.52,127.97,127.51,127.71,2500.0,118.06,118.4766,118.0507,118.2359,2500.0
2017-12-14 10:30:00,127.78,127.8,127.58,127.6,1600.0,118.3007,118.3192,118.1155,118.1341,1600.0
2017-12-14 10:35:00,127.8,127.8,127.64,127.66,400.0,118.3192,118.3192,118.1711,118.1896,400.0
2017-12-14 10:40:00,127.63,127.99,127.63,127.78,3100.0,118.1618,118.4951,118.1618,118.3007,3100.0
2017-12-14 10:45:00,127.8,127.82,127.7,127.7,1687.0,118.3192,118.3377,118.2266,118.2266,1687.0
2017-12-14 10:50:00,127.68,127.81,127.68,127.81,800.0,118.2081,118.3285,118.2081,118.3285,800.0
2017-12-14 10:55:00,127.84,127.88,127.56,127.56,2500.0,118.3563,118.3933,118.097,118.097,2500.0
2017-12-14 11:00:00,127.52,127.59,127.52,127.55,1200.0,118.06,118.1248,118.06,118.0878,1200.0
2017-12-14 11:05:00,127.54,127.55,127.44,127.44,856.0,118.0785,118.0878,117.9859,117.9859,856.0
2017-12-14 11:10:00,127.44,127.59,127.44,127.56,2000.0,117.9859,118.1248,117.9859,118.097,2000.0
2017-12-14 11:15:00,127.56,127.56,127.4,127.4,600.0,118.097,118.097,117.9489,117.9489,600.0
2017-12-14 11:20:00,127.39,127.64,127.39,127.5,4758.0,117.9396,118.1711,117.9396,118.0415,4758.0
2017-12-14 11:25:00,127.59,127.74,127.46,127.58,45618.0,118.1248,118.2637,118.0044,118.1155,45618.0
2017-12-14 11:30:00,127.57,127.73,127.55,127.72,500.0,118.1063,118.2544,118.0878,118.2452,500.0
2017-12-14 11:35:00,127.59,127.7,127.56,127.64,1088.0,118.1248,118.2266,118.097,118.1711,1088.0
2017-12-14 11:40:00,127.63,127.77,127.59,127.65,5100.0,118.1618,118.2914,118.1248,118.1804,5100.0
2017-12-14 11:45:00,127.58,127.61,127.37,127.5,2435.0,118.1155,118.1433,117.9211,118.0415,2435.0
2017-12-14 11:50:00,127.41,127.44,127.41,127.44,200.0,117.9582,117.9859,117.9582,117.9859,200.0
2017-12-14 11:55:00,127.45,127.45,127.45,127.45,200.0,117.9952,117.9952,117.9952,117.9952,200.0
2017-12-14 12:00:00,127.45,127.82,127.43,127.57,3888.0,117.9952,118.3377,117.9767,118.1063,3888.0
2017-12-14 12:05:00,127.61,127.66,127.58,127.66,500.0,118.1433,118.1896,118.1155,118.1896,500.0
2017-12-14 12:10:00,127.65,127.65,127.42,127.44,4348.0,118.1804,118.1804,117.9674,117.9859,4348.0
2017-12-14 12:15:00,127.52,127.78,127.51,127.78,1998.0,118.06,118.3007,118.0507,118.3007,1998.0
2017-12-14 12:20:00,127.99,128.01,127.91,127.91,1200.0,118.4951,118.5136,118.4211,118.4211,1200.0
2017-12-14 12:25:00,127.96,128.07,127.86,127.86,1430.0,118.4674,118.5692,118.3748,118.3748,1430.0
2017-12-14 12:30:00,127.87,127.96,127.87,127.96,713.0,118.384,118.4674,118.384,118.4674,713.0
2017-12-14 12:35:00,127.94,127.94,127.82,127.82,800.0,118.4488,118.4488,118.3377,118.3377,800.0
2017-12-14 12:40:00,127.88,127.92,127.77,127.85,800.0,118.3933,118.4303,118.2914,118.3655,800.0
2017-12-14 12:45:00,127.8,127.98,127.73,127.98,2100.0,118.3192,118.4859,118.2544,118.4859,2100.0
2017-12-14 12:50:00,127.89,127.9,127.87,127.89,426.0,118.4025,118.4118,118.384,118.4025,426.0
2017-12-14 12:55:00,127.76,127.89,127.7,127.75,3899.0,118.2822,118.4025,118.2266,118.2729,3899.0
2017-12-14 13:00:00,127.68,128.03,127.68,127.74,2800.0,118.2081,118.5322,118.2081,118.2637,2800.0
2017-12-14 13:05:00,127.8,127.8,127.6,127.6,3122.0,118.3192,118.3192,118.1341,118.1341,3122.0
2017-12-14 13:10:00,127.59,127.59,127.43,127.47,4837.0,118.1248,118.1248,117.9767,118.0137,4837.0
2017-12-14 13:15:00,127.38,127.38,127.37,127.38,155.0,117.9304,117.9304,117.9211,117.9304,155.0
2017-12-14 13:20:00,127.36,127.38,127.34,127.36,700.0,117.9119,117.9304,117.8933,117.9119,700.0
2017-12-14 13:25:00,127.33,127.87,127.32,127.64,3342.0,117.8841,118.384,117.8748,118.1711,3342.0
2017-12-14 13:30:00,127.61,127.61,127.49,127.53,1151.0,118.1433,118.1433,118.0322,118.0693,1151.0
2017-12-14 13:35:00,127.36,127.49,127.36,127.48,400.0,117.9119,118.0322,117.9119,118.023,400.0
2017-12-14 13:40:00,127.4,127.4,127.18,127.18,1000.0,117.9489,117.9489,117.7452,117.7452,1000.0
2017-12-14 13:45:00,127.27,127.67,127.27,127.65,1500.0,117.8285,118.1989,117.8285,118.1804,1500.0
2017-12-14 13:50:00,127.54,127.54,127.4,127.5,1620.0,118.0785,118.0785,117.9489,118.0415,1620.0
2017-12-14 13:55:00,127.48,127.48,127.39,127.42,500.0,118.023,118.023,117.9396,117.9674,500.0
2017-12-14 14:00:00,127.32,127.37,127.32,127.37,320.0,117.8748,117.9211,117.8748,117.9211,320.0
2017-12-14 14:05:00,127.34,127.47,127.34,127.46,1752.0,117.8933,118.0137,117.8933,118.0044,1752.0
2017-12-14 14:10:00,127.49,127.49,127.36,127.4,1007.0,118.0322,118.0322,117.9119,117.9489,1007.0
2017-12-14 14:15:00,127.29,127.34,127.29,127.34,200.0,117.8471,117.8933,117.8471,117.8933,200.0
2017-12-14 14:20:00,127.35,127.35,127.21,127.23,4746.0,117.9026,117.9026,117.773,117.7915,4746.0
2017-12-14 14:25:00,127.09,127.09,127.02,127.02,500.0,117.6619,117.6619,117.5971,117.5971,500.0
2017-12-14 14:30:00,126.93,127.13,126.92,127.03,2072.0,117.5138,117.6989,117.5045,117.6063,2072.0
2017-12-14 14:35:00,127.11,127.17,127.06,127.12,514.0,117.6804,117.736,117.6341,117.6897,514.0
2017-12-14 14:40:00,127.18,127.18,127.08,127.09,500.0,117.7452,117.7452,117.6526,117.6619,500.0
2017-12-14 14:45:00,127.17,127.32,127.15,127.23,1413.0,117.736,117.8748,117.7174,117.7915,1413.0
2017-12-14 14:50:00,127.31,127.69,127.31,127.37,2200.0,117.8656,118.2174,117.8656,117.9211,2200.0
2017-12-14 14:55:00,127.37,127.37,127.21,127.22,658.0,117.9211,117.9211,117.773,117.7823,658.0
2017-12-14 15:00:00,127.25,127.3,127.25,127.28,1320.0,117.81,117.8563,117.81,117.8378,1320.0
2017-12-14 15:05:00,127.35,127.43,127.3,127.39,1455.0,117.9026,117.9767,117.8563,117.9396,1455.0
2017-12-14 15:10:00,127.45,127.58,127.44,127.58,1200.0,117.9952,118.1155,117.9859,118.1155,1200.0
2017-12-14 15:15:00,127.54,127.65,127.5,127.65,2715.0,118.0785,118.1804,118.0415,118.1804,2715.0
2017-12-14 15:20:00,127.67,127.67,127.63,127.63,500.0,118.1989,118.1989,118.1618,118.1618,500.0
2017-12-14 15:25:00,127.63,127.72,127.6,127.68,2304.0,118.1618,118.2452,118.1341,118.2081,2304.0
2017-12-14 15:30:00,127.61,127.8,127.56,127.8,3000.0,118.1433,118.3192,118.097,118.3192,3000.0
2017-12-14 15:35:00,127.82,128.07,127.81,128.04,4500.0,118.3377,118.5692,118.3285,118.5414,4500.0
2017-12-14 15:40:00,128.04,128.07,127.79,127.82,3109.0,118.5414,118.5692,118.31,118.3377,3109.0
2017-12-14 15:45:00,127.74,127.82,127.57,127.62,3933.0,118.2637,118.3377,118.1063,118.1526,3933.0
2017-12-14 15:50:00,127.58,127.62,127.4,127.59,4200.0,118.1155,118.1526,117.9489,118.1248,4200.0
2017-12-14 15:55:00,127.58,127.85,127.55,127.63,26932.0,118.1155,118.3655,118.0878,118.1618,26932.0
2017-12-15 09:30:00,128.11,128.52,127.68,127.68,112961.0,118.6062,118.9858,118.2081,118.2081,112961.0
2017-12-15 09:35:00,127.83,128.28,127.82,128.28,500.0,118.347,118.7636,118.3377,118.7636,500.0
2017-12-15 09:40:00,128.31,128.31,128.31,128.31,100.0,118.7914,118.7914,118.7914,118.7914,100.0
2017-12-15 09:45:00,127.92,128.52,127.91,128.27,600.0,118.4303,118.9858,118.4211,118.7544,600.0
2017-12-15 09:50:00,128.52,128.69,128.47,128.69,1202.0,118.9858,119.1432,118.9395,119.1432,1202.0
2017-12-15 09:55:00,128.78,129.06,128.54,128.6,2663.0,119.2265,119.4858,119.0043,119.0599,2663.0
2017-12-15 10:00:00,128.65,129.05,128.47,129.05,4811.0,119.1062,119.4765,118.9395,119.4765,4811.0
2017-12-15 10:05:00,129.06,129.21,128.53,128.53,2200.0,119.4858,119.6246,118.9951,118.9951,2200.0
2017-12-15 10:10:00,128.83,128.98,128.69,128.94,11701.0,119.2728,119.4117,119.1432,119.3747,11701.0
2017-12-15 10:15:00,128.95,129.45,128.95,129.45,1308.0,119.3839,119.8468,119.3839,119.8468,1308.0
2017-12-15 10:20:00,129.71,129.71,129.32,129.45,800.0,120.0875,120.0875,119.7265,119.8468,800.0
2017-12-15 10:25:00,129.02,129.14,129.02,129.13,1200.0,119.4487,119.5598,119.4487,119.5506,1200.0
2017-12-15 10:30:00,129.25,129.25,129.0,129.0,200.0,119.6617,119.6617,119.4302,119.4302,200.0
2017-12-15 10:35:00,129.13,129.22,129.0,129.0,1400.0,119.5506,119.6339,119.4302,119.4302,1400.0
2017-12-15 10:40:00,129.16,129.36,129.13,129.23,1609.0,119.5783,119.7635,119.5506,119.6431,1609.0
2017-12-15 10:45:00,129.28,129.28,129.02,129.02,1263.0,119.6894,119.6894,119.4487,119.4487,1263.0
2017-12-15 10:50:00,129.14,129.14,128.88,128.88,600.0,119.5598,119.5598,119.3191,119.3191,600.0
2017-12-15 10:55:00,129.04,129.1,128.94,128.96,12716.0,119.4672,119.5228,119.3747,119.3932,12716.0
2017-12-15 11:00:00,129.13,129.16,129.05,129.16,894.0,119.5506,119.5783,119.4765,119.5783,894.0
2017-12-15 11:05:00,129.3,129.31,129.19,129.21,1700.0,119.7079,119.7172,119.6061,119.6246,1700.0
2017-12-15 11:10:00,129.2,129.51,129.14,129.51,2511.0,119.6154,119.9024,119.5598,119.9024,2511.0
2017-12-15 11:15:00,129.46,129.46,129.26,129.32,3804.0,119.8561,119.8561,119.6709,119.7265,3804.0
2017-12-15 11:20:00,129.38,129.62,129.38,129.62,843.0,119.782,120.0042,119.782,120.0042,843.0
2017-12-15 11:25:00,129.67,129.96,129.4,129.96,4501.0,120.0505,120.319,119.8005,120.319,4501.0
2017-12-15 11:30:00,129.89,129.89,129.78,129.83,1057.0,120.2542,120.2542,120.1523,120.1986,1057.0
2017-12-15 11:35:00,129.87,129.87,129.73,129.76,520.0,120.2357,120.2357,120.106,120.1338,520.0
2017-12-15 11:40:00,129.78,129.91,129.74,129.76,1247.0,120.1523,120.2727,120.1153,120.1338,1247.0
2017-12-15 11:45:00,129.76,129.9,129.68,129.9,5000.0,120.1338,120.2634,120.0598,120.2634,5000.0
2017-12-15 11:50:00,130.01,130.03,129.72,129.97,5788.0,120.3653,120.3838,120.0968,120.3282,5788.0
2017-12-15 11:55:00,129.82,130.04,129.79,130.04,2000.0,120.1894,120.393,120.1616,120.393,2000.0
2017-12-15 12:00:00,130.02,130.07,129.91,129.97,34000.0,120.3745,120.4208,120.2727,120.3282,34000.0
2017-12-15 12:05:00,129.86,129.95,129.75,129.75,877.0,120.2264,120.3097,120.1246,120.1246,877.0
2017-12-15 12:10:00,129.75,129.75,129.62,129.64,2294.0,120.1246,120.1246,120.0042,120.0227,2294.0
2017-12-15 12:15:00,129.53,129.86,129.53,129.84,1916.0,119.9209,120.2264,119.9209,120.2079,1916.0
2017-12-15 12:20:00,129.75,129.75,129.59,129.66,1698.0,120.1246,120.1246,119.9764,120.0412,1698.0
2017-12-15 12:25:00,129.62,129.72,129.58,129.72,2000.0,120.0042,120.0968,119.9672,120.0968,2000.0
2017-12-15 12:30:00,129.69,129.69,129.46,129.56,4714.0,120.069,120.069,119.8561,119.9487,4714.0
2017-12-15 12:35:00,129.5,129.5,129.49,129.49,600.0,119.8931,119.8931,119.8839,119.8839,600.0
2017-12-15 12:40:00,129.47,129.52,129.42,129.42,1505.0,119.8653,119.9116,119.819,119.819,1505.0
2017-12-15 12:45:00,129.46,129.5,129.43,129.48,1200.0,119.8561,119.8931,119.8283,119.8746,1200.0
2017-12-15 12:50:00,129.44,129.61,129.44,129.56,1600.0,119.8376,119.9949,119.8376,119.9487,1600.0
2017-12-15 12:55:00,129.49,129.5,129.38,129.39,1600.0,119.8839,119.8931,119.782,119.7913,1600.0
2017-12-15 13:00:00,129.43,129.43,129.37,129.38,399.0,119.8283,119.8283,119.7728,119.782,399.0
2017-12-15 13:05:00,129.28,129.28,129.06,129.09,3781.0,119.6894,119.6894,119.4858,119.5135,3781.0
2017-12-15 13:10:00,129.09,129.09,129.09,129.09,676.0,119.5135,119.5135,119.5135,119.5135,676.0
2017-12-15 13:15:00,129.06,129.25,129.03,129.12,1118.0,119.4858,119.6617,119.458,119.5413,1118.0
2017-12-15 13:20:00,129.12,129.12,129.12,129.12,0.0,119.5413,119.5413,119.5413,119.5413,0.0
2017-12-15 13:25:00,129.07,129.07,128.82,128.88,2603.0,119.495,119.495,119.2636,119.3191,2603.0
2017-12-15 13:30:00,128.88,129.08,128.84,129.06,1245.0,119.3191,119.5043,119.2821,119.4858,1245.0
2017-12-15 13:35:00,129.04,129.05,128.8,128.9,1424.0,119.4672,119.4765,119.245,119.3376,1424.0
2017-12-15 13:40:00,128.81,128.93,128.77,128.92,1376.0,119.2543,119.3654,119.2173,119.3561,1376.0
2017-12-15 13:45:00,129.08,129.1,129.01,129.01,500.0,119.5043,119.5228,119.4395,119.4395,500.0
2017-12-15 13:50:00,129.01,129.09,128.99,129.04,1750.0,119.4395,119.5135,119.4209,119.4672,1750.0
2017-12-15 13:55:00,129.15,129.15,129.03,129.04,800.0,119.5691,119.5691,119.458,119.4672,800.0
2017-12-15 14:00:00,129.16,129.18,129.11,129.18,1500.0,119.5783,119.5968,119.532,119.5968,1500.0
2017-12-15 14:05:00,129.15,129.2,129.13,129.14,1222.0,119.5691,119.6154,119.5506,119.5598,1222.0
2017-12-15 14:10:00,129.1,129.17,129.1,129.17,200.0,119.5228,119.5876,119.5228,119.5876,200.0
2017-12-15 14:15:00,129.16,129.23,129.08,129.1,2000.0,119.5783,119.6431,119.5043,119.5228,2000.0
2017-12-15 14:20:00,129.17,129.22,128.96,128.96,2806.0,119.5876,119.6339,119.3932,119.3932,2806.0
2017-12-15 14:25:00,128.98,129.01,128.91,128.96,2600.0,119.4117,119.4395,119.3469,119.3932,2600.0
2017-12-15 14:30:00,128.92,129.01,128.92,128.92,1100.0,119.3561,119.4395,119.3561,119.3561,1100.0
2017-12-15 14:35:00,128.83,128.94,128.83,128.94,1150.0,119.2728,119.3747,119.2728,119.3747,1150.0
2017-12-15 14:40:00,128.86,128.91,128.84,128.85,1454.0,119.3006,119.3469,119.2821,119.2913,1454.0
2017-12-15 14:45:00,128.83,128.85,128.81,128.84,655.0,119.2728,119.2913,119.2543,119.2821,655.0
2017-12-15 14:50:00,128.79,128.91,128.36,128.39,6635.0,119.2358,119.3469,118.8377,118.8655,6635.0
2017-12-15 14:55:00,128.38,128.46,128.32,128.39,2899.0,118.8562,118.9303,118.8006,118.8655,2899.0
2017-12-15 15:00:00,128.43,128.46,128.37,128.43,1400.0,118.9025,118.9303,118.8469,118.9025,1400.0
2017-12-15 15:05:00,128.47,128.65,128.46,128.58,3257.0,118.9395,119.1062,118.9303,119.0414,3257.0
2017-12-15 15:10:00,128.58,128.67,128.58,128.62,1050.0,119.0414,119.1247,119.0414,119.0784,1050.0
2017-12-15 15:15:00,128.68,128.68,128.44,128.45,2766.0,119.1339,119.1339,118.9117,118.921,2766.0
2017-12-15 15:20:00,128.45,128.63,128.4,128.42,3096.0,118.921,119.0877,118.8747,118.8932,3096.0
2017-12-15 15:25:00,128.44,128.49,128.4,128.49,2767.0,118.9117,118.958,118.8747,118.958,2767.0
2017-12-15 15:30:00,128.44,128.49,128.19,128.25,4781.0,118.9117,118.958,118.6803,118.7358,4781.0
2017-12-15 15:35:00,128.22,128.27,128.14,128.22,9752.0,118.7081,118.7544,118.634,118.7081,9752.0
2017-12-15 15:40:00,128.28,128.32,127.94,127.98,13012.0,118.7636,118.8006,118.4488,118.4859,13012.0
2017-12-15 15:45:00,128.06,128.07,127.32,127.32,20965.0,118.5599,118.5692,117.8748,117.8748,20965.0
2017-12-15 15:50:00,127.41,127.9,127.41,127.78,19136.0,117.9582,118.4118,117.9582,118.3007,19136.0
2017-12-15 15:55:00,127.78,127.96,127.68,127.82,38541.0,118.3007,118.4674,118.2081,118.3377,38541.0
2017-12-18 09:30:00,128.46,128.87,128.0,128.75,10884.0,118.9303,119.3098,118.5044,119.1987,10884.0
2017-12-18 09:35:00,128.57,128.57,128.11,128.15,6700.0,119.0321,119.0321,118.6062,118.6433,6700.0
2017-12-18 09:40:00,128.24,128.65,128.17,128.31,6140.0,118.7266,119.1062,118.6618,118.7914,6140.0
2017-12-18 09:45:00,128.39,128.39,128.03,128.12,2900.0,118.8655,118.8655,118.5322,118.6155,2900.0
2017-12-18 09:50:00,128.21,128.21,127.18,128.04,17311.0,118.6988,118.6988,117.7452,118.5414,17311.0
2017-12-18 09:55:00,127.73,127.96,127.73,127.96,500.0,118.2544,118.4674,118.2544,118.4674,500.0
2017-12-18 10:00:00,127.86,127.93,127.15,127.33,2600.0,118.3748,118.4396,117.7174,117.8841,2600.0
2017-12-18 10:05:00,127.4,127.76,127.4,127.71,1316.0,117.9489,118.2822,117.9489,118.2359,1316.0
2017-12-18 10:10:00,127.72,128.01,127.72,127.82,3164.0,118.2452,118.5136,118.2452,118.3377,3164.0
2017-12-18 10:15:00,127.93,128.02,127.71,127.91,4577.0,118.4396,118.5229,118.2359,118.4211,4577.0
2017-12-18 10:20:00,127.92,128.2,127.82,128.08,8567.0,118.4303,118.6895,118.3377,118.5785,8567.0
2017-12-18 10:25:00,128.08,128.19,127.98,128.11,700.0,118.5785,118.6803,118.4859,118.6062,700.0
2017-12-18 10:30:00,128.06,128.35,128.06,128.12,5326.0,118.5599,118.8284,118.5599,118.6155,5326.0
2017-12-18 10:35:00,128.22,128.22,128.06,128.06,2295.0,118.7081,118.7081,118.5599,118.5599,2295.0
2017-12-18 10:40:00,128.07,128.25,128.07,128.22,7736.0,118.5692,118.7358,118.5692,118.7081,7736.0
2017-12-18 10:45:00,128.16,128.27,128.1,128.1,1300.0,118.6525,118.7544,118.597,118.597,1300.0
2017-12-18 10:50:00,128.1,128.15,127.94,127.94,4200.0,118.597,118.6433,118.4488,118.4488,4200.0
2017-12-18 10:55:00,128.02,128.02,127.86,127.96,7646.0,118.5229,118.5229,118.3748,118.4674,7646.0
2017-12-18 11:00:00,128.0,128.06,127.99,128.06,300.0,118.5044,118.5599,118.4951,118.5599,300.0
2017-12-18 11:05:00,127.98,128.05,127.87,127.92,3504.0,118.4859,118.5507,118.384,118.4303,3504.0
2017-12-18 11:10:00,127.85,128.06,127.79,127.96,6042.0,118.3655,118.5599,118.31,118.4674,6042.0
2017-12-18 11:15:00,127.96,128.04,127.51,127.51,3222.0,118.4674,118.5414,118.0507,118.0507,3222.0
2017-12-18 11:20:00,127.51,127.86,127.49,127.86,5200.0,118.0507,118.3748,118.0322,118.3748,5200.0
2017-12-18 11:25:00,128.01,128.01,127.72,127.72,500.0,118.5136,118.5136,118.2452,118.2452,500.0
2017-12-18 11:30:00,128.0,128.01,127.74,127.94,1100.0,118.5044,118.5136,118.2637,118.4488,1100.0
2017-12-18 11:35:00,127.95,128.12,127.85,128.05,4995.0,118.4581,118.6155,118.3655,118.5507,4995.0
2017-12-18 11:40:00,128.09,128.09,127.77,127.97,6739.0,118.5877,118.5877,118.2914,118.4766,6739.0
2017-12-18 11:45:00,127.9,128.09,127.82,128.09,1700.0,118.4118,118.5877,118.3377,118.5877,1700.0
2017-12-18 11:50:00,128.11,128.21,128.0,128.11,6573.0,118.6062,118.6988,118.5044,118.6062,6573.0
2017-12-18 11:55:00,128.13,128.13,127.96,128.08,2400.0,118.6247,118.6247,118.4674,118.5785,2400.0
2017-12-18 12:00:00,128.12,128.16,128.09,128.12,1700.0,118.6155,118.6525,118.5877,118.6155,1700.0
2017-12-18 12:05:00,128.12,128.16,128.12,128.12,300.0,118.6155,118.6525,118.6155,118.6155,300.0
2017-12-18 12:10:00,128.16,128.17,127.93,127.93,3081.0,118.6525,118.6618,118.4396,118.4396,3081.0
2017-12-18 12:15:00,127.95,127.96,127.72,127.78,3142.0,118.4581,118.4674,118.2452,118.3007,3142.0
2017-12-18 12:20:00,127.72,127.79,127.65,127.7,1200.0,118.2452,118.31,118.1804,118.2266,1200.0
2017-12-18 12:25:00,127.65,127.71,127.6,127.69,11005.0,118.1804,118.2359,118.1341,118.2174,11005.0
2017-12-18 12:30:00,127.69,128.05,127.63,128.0,9465.0,118.2174,118.5507,118.1618,118.5044,9465.0
2017-12-18 12:35:00,128.0,128.0,127.56,127.56,11385.0,118.5044,118.5044,118.097,118.097,11385.0
2017-12-18 12:40:00,127.62,127.78,127.47,127.65,3600.0,118.1526,118.3007,118.0137,118.1804,3600.0
2017-12-18 12:45:00,127.52,127.73,127.29,127.29,4170.0,118.06,118.2544,117.8471,117.8471,4170.0
2017-12-18 12:50:00,127.28,127.31,127.11,127.18,3264.0,117.8378,117.8656,117.6804,117.7452,3264.0
2017-12-18 12:55:00,127.18,127.21,126.8,126.8,6332.0,117.7452,117.773,117.3934,117.3934,6332.0
2017-12-18 13:00:00,126.87,127.39,126.87,127.39,2939.0,117.4582,117.9396,117.4582,117.9396,2939.0
2017-12-18 13:05:00,127.26,127.26,127.15,127.26,400.0,117.8193,117.8193,117.7174,117.8193,400.0
2017-12-18 13:10:00,127.34,127.38,127.13,127.37,700.0,117.8933,117.9304,117.6989,117.9211,700.0
2017-12-18 13:15:00,127.18,127.33,126.46,126.84,13800.0,117.7452,117.8841,117.0786,117.4304,13800.0
2017-12-18 13:20:00,126.82,127.02,126.5,126.98,3350.0,117.4119,117.5971,117.1157,117.5601,3350.0
2017-12-18 13:25:00,126.98,127.18,126.98,127.18,2732.0,117.5601,117.7452,117.5601,117.7452,2732.0
2017-12-18 13:30:00,127.18,127.18,126.95,126.95,4221.0,117.7452,117.7452,117.5323,117.5323,4221.0
2017-12-18 13:35:00,126.95,127.16,126.94,127.01,4400.0,117.5323,117.7267,117.523,117.5878,4400.0
2017-12-18 13:40:00,127.01,127.05,126.95,126.98,3786.0,117.5878,117.6249,117.5323,117.5601,3786.0
2017-12-18 13:45:00,126.98,126.98,126.75,126.78,5882.0,117.5601,117.5601,117.3471,117.3749,5882.0
2017-12-18 13:50:00,126.78,127.07,126.78,126.96,3700.0,117.3749,117.6434,117.3749,117.5415,3700.0
2017-12-18 13:55:00,126.96,127.03,126.86,126.87,7156.0,117.5415,117.6063,117.449,117.4582,7156.0
2017-12-18 14:00:00,126.84,126.91,126.8,126.8,10496.0,117.4304,117.4952,117.3934,117.3934,10496.0
2017-12-18 14:05:00,126.85,127.09,126.84,126.92,2944.0,117.4397,117.6619,117.4304,117.5045,2944.0
2017-12-18 14:10:00,126.95,127.0,126.85,126.86,2711.0,117.5323,117.5786,117.4397,117.449,2711.0
2017-12-18 14:15:00,126.85,127.04,126.78,127.03,7196.0,117.4397,117.6156,117.3749,117.6063,7196.0
2017-12-18 14:20:00,127.01,127.01,126.89,127.0,2680.0,117.5878,117.5878,117.4767,117.5786,2680.0
2017-12-18 14:25:00,126.92,127.14,126.92,127.11,3720.0,117.5045,117.7082,117.5045,117.6804,3720.0
2017-12-18 14:30:00,127.1,127.24,127.04,127.06,7900.0,117.6712,117.8008,117.6156,117.6341,7900.0
2017-12-18 14:35:00,127.13,127.23,127.08,127.23,3519.0,117.6989,117.7915,117.6526,117.7915,3519.0
2017-12-18 14:40:00,127.21,127.21,127.05,127.09,3030.0,117.773,117.773,117.6249,117.6619,3030.0
2017-12-18 14:45:00,127.05,127.24,127.05,127.23,7380.0,117.6249,117.8008,117.6249,117.7915,7380.0
2017-12-18 14:50:00,127.26,127.27,127.17,127.2,5542.0,117.8193,117.8285,117.736,117.7637,5542.0
2017-12-18 14:55:00,127.17,127.23,127.17,127.17,4666.0,117.736,117.7915,117.736,117.736,4666.0
2017-12-18 15:00:00,127.16,127.35,127.1,127.35,5720.0,117.7267,117.9026,117.6712,117.9026,5720.0
2017-12-18 15:05:00,127.32,127.76,127.31,127.67,3200.0,117.8748,118.2822,117.8656,118.1989,3200.0
2017-12-18 15:10:00,127.68,127.75,127.6,127.65,1975.0,118.2081,118.2729,118.1341,118.1804,1975.0
2017-12-18 15:15:00,127.65,127.89,127.46,127.49,18541.0,118.1804,118.4025,118.0044,118.0322,18541.0
2017-12-18 15:20:00,127.5,127.72,127.5,127.6,5600.0,118.0415,118.2452,118.0415,118.1341,5600.0
2017-12-18 15:25:00,127.61,127.65,127.45,127.53,8867.0,118.1433,118.1804,117.9952,118.0693,8867.0
2017-12-18 15:30:00,127.54,127.6,127.42,127.56,14432.0,118.0785,118.1341,117.9674,118.097,14432.0
2017-12-18 15:35:00,127.55,127.56,127.4,127.49,25075.0,118.0878,118.097,117.9489,118.0322,25075.0
2017-12-18 15:40:00,127.49,127.59,127.45,127.45,30808.0,118.0322,118.1248,117.9952,117.9952,30808.0
2017-12-18 15:45:00,127.45,127.5,127.3,127.33,40191.0,117.9952,118.0415,117.8563,117.8841,40191.0
2017-12-18 15:50:00,127.31,127.31,127.16,127.18,30236.0,117.8656,117.8656,117.7267,117.7452,30236.0
2017-12-18 15:55:00,127.19,127.28,127.09,127.28,59480.0,117.7545,117.8378,117.6619,117.8378,59480.0
2017-12-19 09:30:00,127.42,128.23,127.03,128.23,5350.0,117.9674,118.7173,117.6063,118.7173,5350.0
2017-12-19 09:35:00,128.32,128.42,128.32,128.36,800.0,118.8006,118.8932,118.8006,118.8377,800.0
2017-12-19 09:40:00,128.14,128.14,127.17,127.44,4326.0,118.634,118.634,117.736,117.9859,4326.0
2017-12-19 09:45:00,127.29,127.43,126.89,126.99,13438.0,117.8471,117.9767,117.4767,117.5693,13438.0
2017-12-19 09:50:00,127.12,127.12,126.87,127.0,1400.0,117.6897,117.6897,117.4582,117.5786,1400.0
2017-12-19 09:55:00,126.91,127.24,126.89,127.04,1900.0,117.4952,117.8008,117.4767,117.6156,1900.0
2017-12-19 10:00:00,127.03,127.24,126.98,127.24,2963.0,117.6063,117.8008,117.5601,117.8008,2963.0
2017-12-19 10:05:00,127.17,127.24,127.16,127.24,1301.0,117.736,117.8008,117.7267,117.8008,1301.0
2017-12-19 10:10:00,127.28,127.46,127.22,127.46,4152.0,117.8378,118.0044,117.7823,118.0044,4152.0
2017-12-19 10:15:00,127.38,127.46,127.38,127.39,700.0,117.9304,118.0044,117.9304,117.9396,700.0
2017-12-19 10:20:00,127.44,127.46,127.34,127.42,1408.0,117.9859,118.0044,117.8933,117.9674,1408.0
2017-12-19 10:25:00,127.38,127.42,127.33,127.36,2573.0,117.9304,117.9674,117.8841,117.9119,2573.0
2017-12-19 10:30:00,127.4,127.51,127.33,127.51,2860.0,117.9489,118.0507,117.8841,118.0507,2860.0
2017-12-19 10:35:00,127.53,127.53,127.4,127.49,3501.0,118.0693,118.0693,117.9489,118.0322,3501.0
2017-12-19 10:40:00,127.47,127.48,127.32,127.33,3800.0,118.0137,118.023,117.8748,117.8841,3800.0
2017-12-19 10:45:00,127.33,127.35,127.31,127.35,500.0,117.8841,117.9026,117.8656,117.9026,500.0
2017-12-19 10:50:00,127.36,127.41,127.28,127.37,4750.0,117.9119,117.9582,117.8378,117.9211,4750.0
2017-12-19 10:55:00,127.39,127.42,127.33,127.4,900.0,117.9396,117.9674,117.8841,117.9489,900.0
2017-12-19 11:00:00,127.41,127.46,127.21,127.23,3986.0,117.9582,118.0044,117.773,117.7915,3986.0
2017-12-19 11:05:00,127.19,127.19,127.07,127.17,800.0,117.7545,117.7545,117.6434,117.736,800.0
2017-12-19 11:10:00,127.21,127.22,127.09,127.21,2589.0,117.773,117.7823,117.6619,117.773,2589.0
2017-12-19 11:15:00,127.16,127.2,127.15,127.17,1000.0,117.7267,117.7637,117.7174,117.736,1000.0
2017-12-19 11:20:00,127.17,127.23,127.11,127.11,2489.0,117.736,117.7915,117.6804,117.6804,2489.0
2017-12-19 11:25:00,127.07,127.12,127.06,127.07,800.0,117.6434,117.6897,117.6341,117.6434,800.0
2017-12-19 11:30:00,127.12,127.17,127.11,127.12,1200.0,117.6897,117.736,117.6804,117.6897,1200.0
2017-12-19 11:35:00,127.12,127.12,126.97,127.0,2900.0,117.6897,117.6897,117.5508,117.5786,2900.0
2017-12-19 11:40:00,127.02,127.08,126.95,127.08,626.0,117.5971,117.6526,117.5323,117.6526,626.0
2017-12-19 11:45:00,127.02,127.03,126.87,126.91,2800.0,117.5971,117.6063,117.4582,117.4952,2800.0
2017-12-19 11:50:00,126.83,126.89,126.76,126.89,1100.0,117.4212,117.4767,117.3564,117.4767,1100.0
2017-12-19 11:55:00,126.88,126.92,126.87,126.9,1000.0,117.4675,117.5045,117.4582,117.486,1000.0
2017-12-19 12:00:00,126.85,126.92,126.79,126.91,1943.0,117.4397,117.5045,117.3841,117.4952,1943.0
2017-12-19 12:05:00,126.92,126.92,126.86,126.86,1700.0,117.5045,117.5045,117.449,117.449,1700.0
2017-12-19 12:10:00,126.9,126.95,126.82,126.87,3197.0,117.486,117.5323,117.4119,117.4582,3197.0
2017-12-19 12:15:00,126.92,126.92,126.76,126.81,2700.0,117.5045,117.5045,117.3564,117.4027,2700.0
2017-12-19 12:20:00,126.84,126.88,126.66,126.67,1400.0,117.4304,117.4675,117.2638,117.2731,1400.0
2017-12-19 12:25:00,126.67,126.85,126.66,126.84,2300.0,117.2731,117.4397,117.2638,117.4304,2300.0
2017-12-19 12:30:00,126.82,126.82,126.73,126.79,1100.0,117.4119,117.4119,117.3286,117.3841,1100.0
2017-12-19 12:35:00,126.67,126.78,126.66,126.78,587.0,117.2731,117.3749,117.2638,117.3749,587.0
2017-12-19 12:40:00,126.78,126.79,126.44,126.44,2020.0,117.3749,117.3841,117.0601,117.0601,2020.0
2017-12-19 12:45:00,126.55,126.85,126.55,126.85,2699.0,117.162,117.4397,117.162,117.4397,2699.0
2017-12-19 12:50:00,126.86,126.98,126.79,126.98,1400.0,117.449,117.5601,117.3841,117.5601,1400.0
2017-12-19 12:55:00,127.0,127.42,127.0,127.42,10823.0,117.5786,117.9674,117.5786,117.9674,10823.0
2017-12-19 13:00:00,127.4,127.9,127.29,127.9,7265.0,117.9489,118.4118,117.8471,118.4118,7265.0
2017-12-19 13:05:00,128.09,128.13,127.16,127.32,16253.0,118.5877,118.6247,117.7267,117.8748,16253.0
2017-12-19 13:10:00,127.39,127.42,127.02,127.02,4600.0,117.9396,117.9674,117.5971,117.5971,4600.0
2017-12-19 13:15:00,127.18,127.45,127.08,127.45,4550.0,117.7452,117.9952,117.6526,117.9952,4550.0
2017-12-19 13:20:00,127.58,127.59,127.34,127.57,2608.0,118.1155,118.1248,117.8933,118.1063,2608.0
2017-12-19 13:25:00,127.57,127.57,127.57,127.57,200.0,118.1063,118.1063,118.1063,118.1063,200.0
2017-12-19 13:30:00,127.53,127.68,127.52,127.68,583.0,118.0693,118.2081,118.06,118.2081,583.0
2017-12-19 13:35:00,127.66,127.68,127.56,127.6,2200.0,118.1896,118.2081,118.097,118.1341,2200.0
2017-12-19 13:40:00,127.6,127.6,127.06,127.26,8615.0,118.1341,118.1341,117.6341,117.8193,8615.0
2017-12-19 13:45:00,127.33,127.36,127.27,127.34,500.0,117.8841,117.9119,117.8285,117.8933,500.0
2017-12-19 13:50:00,127.37,127.45,127.27,127.32,1100.0,117.9211,117.9952,117.8285,117.8748,1100.0
2017-12-19 13:55:00,127.32,127.38,127.24,127.38,2814.0,117.8748,117.9304,117.8008,117.9304,2814.0
2017-12-19 14:00:00,127.36,127.43,127.26,127.31,2100.0,117.9119,117.9767,117.8193,117.8656,2100.0
2017-12-19 14:05:00,127.28,127.32,127.08,127.26,2400.0,117.8378,117.8748,117.6526,117.8193,2400.0
2017-12-19 14:10:00,127.16,127.68,127.16,127.45,3363.0,117.7267,118.2081,117.7267,117.9952,3363.0
2017-12-19 14:15:00,127.66,127.66,127.49,127.55,1300.0,118.1896,118.1896,118.0322,118.0878,1300.0
2017-12-19 14:20:00,127.67,127.72,127.56,127.58,2600.0,118.1989,118.2452,118.097,118.1155,2600.0
2017-12-19 14:25:00,127.68,127.73,127.68,127.68,1100.0,118.2081,118.2544,118.2081,118.2081,1100.0
2017-12-19 14:30:00,127.64,127.99,127.59,127.99,7740.0,118.1711,118.4951,118.1248,118.4951,7740.0
2017-12-19 14:35:00,127.94,127.99,127.89,127.96,1592.0,118.4488,118.4951,118.4025,118.4674,1592.0
2017-12-19 14:40:00,127.95,127.98,127.7,127.79,22300.0,118.4581,118.4859,118.2266,118.31,22300.0
2017-12-19 14:45:00,127.79,127.84,127.75,127.8,21448.0,118.31,118.3563,118.2729,118.3192,21448.0
2017-12-19 14:50:00,127.8,127.94,127.77,127.77,900.0,118.3192,118.4488,118.2914,118.2914,900.0
2017-12-19 14:55:00,127.89,127.93,127.82,127.83,900.0,118.4025,118.4396,118.3377,118.347,900.0
2017-12-19 15:00:00,127.92,127.93,127.58,127.58,4000.0,118.4303,118.4396,118.1155,118.1155,4000.0
2017-12-19 15:05:00,127.52,127.52,127.42,127.45,1200.0,118.06,118.06,117.9674,117.9952,1200.0
2017-12-19 15:10:00,127.44,127.48,127.2,127.2,12211.0,117.9859,118.023,117.7637,117.7637,12211.0
2017-12-19 15:15:00,127.26,127.26,127.04,127.04,1900.0,117.8193,117.8193,117.6156,117.6156,1900.0
2017-12-19 15:20:00,127.12,127.43,127.12,127.21,2835.0,117.6897,117.9767,117.6897,117.773,2835.0
2017-12-19 15:25:00,127.16,127.29,127.16,127.29,687.0,117.7267,117.8471,117.7267,117.8471,687.0
2017-12-19 15:30:00,127.3,127.44,127.26,127.31,2810.0,117.8563,117.9859,117.8193,117.8656,2810.0
2017-12-19 15:35:00,127.3,127.3,127.14,127.22,1608.0,117.8563,117.8563,117.7082,117.7823,1608.0
2017-12-19 15:40:00,127.24,127.35,127.19,127.29,6411.0,117.8008,117.9026,117.7545,117.8471,6411.0
2017-12-19 15:45:00,127.25,127.25,127.04,127.06,4600.0,117.81,117.81,117.6156,117.6341,4600.0
2017-12-19 15:50:00,127.11,127.12,126.93,127.02,6640.0,117.6804,117.6897,117.5138,117.5971,6640.0
2017-12-19 15:55:00,127.02,127.11,126.91,126.98,14257.0,117.5971,117.6804,117.4952,117.5601,14257.0
2017-12-20 09:30:00,127.95,128.32,127.03,127.78,6652.0,118.4581,118.8006,117.6063,118.3007,6652.0
2017-12-20 09:35:00,127.78,128.4,127.78,128.4,3858.0,118.3007,118.8747,118.3007,118.8747,3858.0
2017-12-20 09:40:00,128.37,128.41,128.07,128.09,4348.0,118.8469,118.884,118.5692,118.5877,4348.0
2017-12-20 09:45:00,128.35,129.46,128.35,129.46,8345.0,118.8284,119.8561,118.8284,119.8561,8345.0
2017-12-20 09:50:00,129.11,129.17,128.24,128.24,2418.0,119.532,119.5876,118.7266,118.7266,2418.0
2017-12-20 09:55:00,128.23,128.36,128.04,128.12,4392.0,118.7173,118.8377,118.5414,118.6155,4392.0
2017-12-20 10:00:00,128.17,128.17,127.75,128.1,6233.0,118.6618,118.6618,118.2729,118.597,6233.0
2017-12-20 10:05:00,128.1,128.1,127.8,128.1,9700.0,118.597,118.597,118.3192,118.597,9700.0
2017-12-20 10:10:00,128.13,128.23,128.11,128.15,900.0,118.6247,118.7173,118.6062,118.6433,900.0
2017-12-20 10:15:00,128.08,128.08,127.99,128.01,1395.0,118.5785,118.5785,118.4951,118.5136,1395.0
2017-12-20 10:20:00,127.96,127.97,127.77,127.77,2100.0,118.4674,118.4766,118.2914,118.2914,2100.0
2017-12-20 10:25:00,127.84,128.14,127.83,128.14,3400.0,118.3563,118.634,118.347,118.634,3400.0
2017-12-20 10:30:00,128.02,128.02,127.95,128.0,1100.0,118.5229,118.5229,118.4581,118.5044,1100.0
2017-12-20 10:35:00,128.1,128.21,128.07,128.13,1400.0,118.597,118.6988,118.5692,118.6247,1400.0
2017-12-20 10:40:00,128.16,128.16,127.91,127.99,9100.0,118.6525,118.6525,118.4211,118.4951,9100.0
2017-12-20 10:45:00,127.97,128.21,127.91,127.94,4134.0,118.4766,118.6988,118.4211,118.4488,4134.0
2017-12-20 10:50:00,128.0,128.16,127.98,128.01,2575.0,118.5044,118.6525,118.4859,118.5136,2575.0
2017-12-20 10:55:00,128.13,128.22,128.11,128.12,3605.0,118.6247,118.7081,118.6062,118.6155,3605.0
2017-12-20 11:00:00,128.21,128.61,128.1,128.59,6075.0,118.6988,119.0691,118.597,119.0506,6075.0
2017-12-20 11:05:00,128.59,128.71,128.59,128.71,800.0,119.0506,119.1617,119.0506,119.1617,800.0
2017-12-20 11:10:00,128.69,128.99,128.62,128.99,3041.0,119.1432,119.4209,119.0784,119.4209,3041.0
2017-12-20 11:15:00,128.89,128.98,128.68,128.7,3425.0,119.3284,119.4117,119.1339,119.1525,3425.0
2017-12-20 11:20:00,128.7,128.72,128.48,128.72,4906.0,119.1525,119.171,118.9488,119.171,4906.0
2017-12-20 11:25:00,128.65,128.94,128.65,128.81,1700.0,119.1062,119.3747,119.1062,119.2543,1700.0
2017-12-20 11:30:00,128.86,128.89,128.75,128.84,4218.0,119.3006,119.3284,119.1987,119.2821,4218.0
2017-12-20 11:35:00,128.79,128.89,128.75,128.84,2204.0,119.2358,119.3284,119.1987,119.2821,2204.0
2017-12-20 11:40:00,128.84,128.89,128.77,128.78,1721.0,119.2821,119.3284,119.2173,119.2265,1721.0
2017-12-20 11:45:00,128.71,128.78,128.71,128.71,1953.0,119.1617,119.2265,119.1617,119.1617,1953.0
2017-12-20 11:50:00,128.71,128.72,128.7,128.7,500.0,119.1617,119.171,119.1525,119.1525,500.0
2017-12-20 11:55:00,128.67,128.67,128.61,128.61,400.0,119.1247,119.1247,119.0691,119.0691,400.0
2017-12-20 12:00:00,128.68,128.82,128.63,128.72,4399.0,119.1339,119.2636,119.0877,119.171,4399.0
2017-12-20 12:05:00,128.73,128.9,128.73,128.89,2500.0,119.1802,119.3376,119.1802,119.3284,2500.0
2017-12-20 12:10:00,128.89,128.89,128.78,128.78,500.0,119.3284,119.3284,119.2265,119.2265,500.0
2017-12-20 12:15:00,128.81,128.81,128.71,128.74,2100.0,119.2543,119.2543,119.1617,119.1895,2100.0
2017-12-20 12:20:00,128.75,128.8,128.6,128.68,4800.0,119.1987,119.245,119.0599,119.1339,4800.0
2017-12-20 12:25:00,128.67,128.95,128.65,128.9,15566.0,119.1247,119.3839,119.1062,119.3376,15566.0
2017-12-20 12:30:00,128.82,129.0,128.75,128.76,16362.0,119.2636,119.4302,119.1987,119.208,16362.0
2017-12-20 12:35:00,128.75,128.75,128.48,128.48,4942.0,119.1987,119.1987,118.9488,118.9488,4942.0
2017-12-20 12:40:00,128.41,128.47,128.28,128.45,600.0,118.884,118.9395,118.7636,118.921,600.0
2017-12-20 12:45:00,128.4,128.76,128.32,128.76,3576.0,118.8747,119.208,118.8006,119.208,3576.0
2017-12-20 12:50:00,128.76,128.76,128.76,128.76,0.0,119.208,119.208,119.208,119.208,0.0
2017-12-20 12:55:00,128.76,128.86,128.75,128.86,549.0,119.208,119.3006,119.1987,119.3006,549.0
2017-12-20 13:00:00,128.8,128.8,128.67,128.68,2900.0,119.245,119.245,119.1247,119.1339,2900.0
2017-12-20 13:05:00,128.69,128.86,128.64,128.81,1958.0,119.1432,119.3006,119.0969,119.2543,1958.0
2017-12-20 13:10:00,128.8,128.81,128.61,128.61,1600.0,119.245,119.2543,119.0691,119.0691,1600.0
2017-12-20 13:15:00,128.73,128.75,128.73,128.75,400.0,119.1802,119.1987,119.1802,119.1987,400.0
2017-12-20 13:20:00,128.75,128.81,128.73,128.77,1085.0,119.1987,119.2543,119.1802,119.2173,1085.0
2017-12-20 13:25:00,128.84,128.87,128.84,128.87,206.0,119.2821,119.3098,119.2821,119.3098,206.0
2017-12-20 13:30:00,128.81,128.86,128.81,128.81,1776.0,119.2543,119.3006,119.2543,119.2543,1776.0
2017-12-20 13:35:00,128.87,128.92,128.76,128.83,2600.0,119.3098,119.3561,119.208,119.2728,2600.0
2017-12-20 13:40:00,128.83,128.89,128.77,128.89,1400.0,119.2728,119.3284,119.2173,119.3284,1400.0
2017-12-20 13:45:00,128.89,128.93,128.89,128.93,200.0,119.3284,119.3654,119.3284,119.3654,200.0
2017-12-20 13:50:00,128.84,128.84,128.73,128.73,1400.0,119.2821,119.2821,119.1802,119.1802,1400.0
2017-12-20 13:55:00,128.75,128.77,128.71,128.77,799.0,119.1987,119.2173,119.1617,119.2173,799.0
2017-12-20 14:00:00,128.77,128.83,128.76,128.77,1700.0,119.2173,119.2728,119.208,119.2173,1700.0
2017-12-20 14:05:00,128.75,128.78,128.74,128.78,300.0,119.1987,119.2265,119.1895,119.2265,300.0
2017-12-20 14:10:00,128.79,128.82,128.74,128.75,800.0,119.2358,119.2636,119.1895,119.1987,800.0
2017-12-20 14:15:00,128.77,128.79,128.75,128.78,500.0,119.2173,119.2358,119.1987,119.2265,500.0
2017-12-20 14:20:00,128.75,128.93,128.7,128.79,4263.0,119.1987,119.3654,119.1525,119.2358,4263.0
2017-12-20 14:25:00,128.83,128.83,128.78,128.78,900.0,119.2728,119.2728,119.2265,119.2265,900.0
2017-12-20 14:30:00,128.84,128.84,128.73,128.74,4700.0,119.2821,119.2821,119.1802,119.1895,4700.0
2017-12-20 14:35:00,128.75,128.79,128.67,128.67,4577.0,119.1987,119.2358,119.1247,119.1247,4577.0
2017-12-20 14:40:00,128.69,128.79,128.56,128.56,6610.0,119.1432,119.2358,119.0228,119.0228,6610.0
2017-12-20 14:45:00,128.43,128.43,128.19,128.31,1100.0,118.9025,118.9025,118.6803,118.7914,1100.0
2017-12-20 14:50:00,128.29,128.49,128.22,128.48,4600.0,118.7729,118.958,118.7081,118.9488,4600.0
2017-12-20 14:55:00,128.47,128.58,128.43,128.58,2400.0,118.9395,119.0414,118.9025,119.0414,2400.0
2017-12-20 15:00:00,128.56,128.65,128.55,128.64,3900.0,119.0228,119.1062,119.0136,119.0969,3900.0
2017-12-20 15:05:00,128.65,128.65,128.24,128.24,1682.0,119.1062,119.1062,118.7266,118.7266,1682.0
2017-12-20 15:10:00,128.44,128.44,128.21,128.31,3270.0,118.9117,118.9117,118.6988,118.7914,3270.0
2017-12-20 15:15:00,128.36,128.41,128.33,128.41,600.0,118.8377,118.884,118.8099,118.884,600.0
2017-12-20 15:20:00,128.42,128.42,128.32,128.37,1400.0,118.8932,118.8932,118.8006,118.8469,1400.0
2017-12-20 15:25:00,128.27,128.27,128.14,128.14,1100.0,118.7544,118.7544,118.634,118.634,1100.0
2017-12-20 15:30:00,128.19,128.2,128.07,128.1,1900.0,118.6803,118.6895,118.5692,118.597,1900.0
2017-12-20 15:35:00,128.2,128.26,128.14,128.14,2526.0,118.6895,118.7451,118.634,118.634,2526.0
2017-12-20 15:40:00,128.19,128.22,128.07,128.07,2200.0,118.6803,118.7081,118.5692,118.5692,2200.0
2017-12-20 15:45:00,128.08,128.15,127.93,128.03,6190.0,118.5785,118.6433,118.4396,118.5322,6190.0
2017-12-20 15:50:00,128.04,128.11,127.98,128.11,4739.0,118.5414,118.6062,118.4859,118.6062,4739.0
2017-12-20 15:55:00,128.08,128.31,128.04,128.18,25608.0,118.5785,118.7914,118.5414,118.671,25608.0
2017-12-21 09:30:00,128.51,129.37,128.51,128.55,3351.0,118.9766,119.7728,118.9766,119.0136,3351.0
2017-12-21 09:35:00,128.6,128.7,128.55,128.7,1110.0,119.0599,119.1525,119.0136,119.1525,1110.0
2017-12-21 09:40:00,128.64,128.83,128.58,128.65,1391.0,119.0969,119.2728,119.0414,119.1062,1391.0
2017-12-21 09:45:00,128.65,128.69,128.26,128.26,1989.0,119.1062,119.1432,118.7451,118.7451,1989.0
2017-12-21 09:50:00,128.19,128.37,128.15,128.15,400.0,118.6803,118.8469,118.6433,118.6433,400.0
2017-12-21 09:55:00,128.24,128.5,128.24,128.5,900.0,118.7266,118.9673,118.7266,118.9673,900.0
2017-12-21 10:00:00,128.28,128.67,128.27,128.6,1600.0,118.7636,119.1247,118.7544,119.0599,1600.0
2017-12-21 10:05:00,128.5,128.5,128.37,128.37,1400.0,118.9673,118.9673,118.8469,118.8469,1400.0
2017-12-21 10:10:00,128.3,128.34,128.16,128.24,885.0,118.7821,118.8192,118.6525,118.7266,885.0
2017-12-21 10:15:00,128.25,128.51,128.15,128.48,6018.0,118.7358,118.9766,118.6433,118.9488,6018.0
2017-12-21 10:20:00,128.46,128.63,128.46,128.63,941.0,118.9303,119.0877,118.9303,119.0877,941.0
2017-12-21 10:25:00,128.66,128.72,128.34,128.44,2928.0,119.1154,119.171,118.8192,118.9117,2928.0
2017-12-21 10:30:00,128.47,128.58,128.42,128.48,1100.0,118.9395,119.0414,118.8932,118.9488,1100.0
2017-12-21 10:35:00,128.44,128.67,128.44,128.55,1500.0,118.9117,119.1247,118.9117,119.0136,1500.0
2017-12-21 10:40:00,128.56,128.7,128.56,128.59,1803.0,119.0228,119.1525,119.0228,119.0506,1803.0
2017-12-21 10:45:00,128.5,128.5,128.36,128.36,1225.0,118.9673,118.9673,118.8377,118.8377,1225.0
2017-12-21 10:50:00,128.33,128.44,128.24,128.33,2054.0,118.8099,118.9117,118.7266,118.8099,2054.0
2017-12-21 10:55:00,128.4,128.51,128.35,128.5,1500.0,118.8747,118.9766,118.8284,118.9673,1500.0
2017-12-21 11:00:00,128.53,128.62,128.53,128.53,1847.0,118.9951,119.0784,118.9951,118.9951,1847.0
2017-12-21 11:05:00,128.59,128.66,128.54,128.66,800.0,119.0506,119.1154,119.0043,119.1154,800.0
2017-12-21 11:10:00,128.6,128.62,128.47,128.56,3150.0,119.0599,119.0784,118.9395,119.0228,3150.0
2017-12-21 11:15:00,128.54,128.55,128.16,128.23,1813.0,119.0043,119.0136,118.6525,118.7173,1813.0
2017-12-21 11:20:00,128.22,128.23,128.22,128.22,226.0,118.7081,118.7173,118.7081,118.7081,226.0
2017-12-21 11:25:00,128.21,128.27,128.21,128.26,1709.0,118.6988,118.7544,118.6988,118.7451,1709.0
2017-12-21 11:30:00,128.26,128.34,128.26,128.34,1150.0,118.7451,118.8192,118.7451,118.8192,1150.0
2017-12-21 11:35:00,128.34,128.43,128.17,128.21,5200.0,118.8192,118.9025,118.6618,118.6988,5200.0
2017-12-21 11:40:00,128.28,128.32,128.23,128.28,1511.0,118.7636,118.8006,118.7173,118.7636,1511.0
2017-12-21 11:45:00,128.25,128.37,128.25,128.37,801.0,118.7358,118.8469,118.7358,118.8469,801.0
2017-12-21 11:50:00,128.28,128.3,128.26,128.3,1300.0,118.7636,118.7821,118.7451,118.7821,1300.0
2017-12-21 11:55:00,128.29,128.45,128.29,128.45,1850.0,118.7729,118.921,118.7729,118.921,1850.0
2017-12-21 12:00:00,128.44,128.45,128.39,128.43,1345.0,118.9117,118.921,118.8655,118.9025,1345.0
2017-12-21 12:05:00,128.45,128.54,128.45,128.53,2400.0,118.921,119.0043,118.921,118.9951,2400.0
2017-12-21 12:10:00,128.53,128.56,128.5,128.56,1300.0,118.9951,119.0228,118.9673,119.0228,1300.0
2017-12-21 12:15:00,128.57,128.76,128.57,128.76,1700.0,119.0321,119.208,119.0321,119.208,1700.0
2017-12-21 12:20:00,128.66,128.74,128.66,128.71,600.0,119.1154,119.1895,119.1154,119.1617,600.0
2017-12-21 12:25:00,128.76,128.76,128.69,128.73,300.0,119.208,119.208,119.1432,119.1802,300.0
2017-12-21 12:30:00,128.69,128.71,128.56,128.56,1400.0,119.1432,119.1617,119.0228,119.0228,1400.0
2017-12-21 12:35:00,128.56,128.56,128.56,128.56,0.0,119.0228,119.0228,119.0228,119.0228,0.0
2017-12-21 12:40:00,128.49,128.57,128.49,128.57,1100.0,118.958,119.0321,118.958,119.0321,1100.0
2017-12-21 12:45:00,128.54,128.66,128.53,128.66,1400.0,119.0043,119.1154,118.9951,119.1154,1400.0
2017-12-21 12:50:00,128.63,128.71,128.61,128.68,1976.0,119.0877,119.1617,119.0691,119.1339,1976.0
2017-12-21 12:55:00,128.68,128.83,128.68,128.83,900.0,119.1339,119.2728,119.1339,119.2728,900.0
2017-12-21 13:00:00,128.81,128.81,128.79,128.8,500.0,119.2543,119.2543,119.2358,119.245,500.0
2017-12-21 13:05:00,128.88,128.88,128.84,128.84,600.0,119.3191,119.3191,119.2821,119.2821,600.0
2017-12-21 13:10:00,128.84,128.92,128.84,128.9,600.0,119.2821,119.3561,119.2821,119.3376,600.0
2017-12-21 13:15:00,128.94,129.0,128.9,128.98,2500.0,119.3747,119.4302,119.3376,119.4117,2500.0
2017-12-21 13:20:00,128.98,128.99,128.92,128.93,400.0,119.4117,119.4209,119.3561,119.3654,400.0
2017-12-21 13:25:00,128.97,128.98,128.85,128.92,4579.0,119.4024,119.4117,119.2913,119.3561,4579.0
2017-12-21 13:30:00,128.95,129.02,128.91,128.92,5331.0,119.3839,119.4487,119.3469,119.3561,5331.0
2017-12-21 13:35:00,128.96,129.02,128.92,129.02,2260.0,119.3932,119.4487,119.3561,119.4487,2260.0
2017-12-21 13:40:00,129.01,129.01,128.96,128.97,1100.0,119.4395,119.4395,119.3932,119.4024,1100.0
2017-12-21 13:45:00,128.97,129.17,128.96,129.14,5637.0,119.4024,119.5876,119.3932,119.5598,5637.0
2017-12-21 13:50:00,129.11,129.26,129.09,129.09,6850.0,119.532,119.6709,119.5135,119.5135,6850.0
2017-12-21 13:55:00,129.16,129.19,128.98,128.98,2485.0,119.5783,119.6061,119.4117,119.4117,2485.0
2017-12-21 14:00:00,129.0,129.0,128.94,128.99,2400.0,119.4302,119.4302,119.3747,119.4209,2400.0
2017-12-21 14:05:00,128.99,128.99,128.88,128.88,1702.0,119.4209,119.4209,119.3191,119.3191,1702.0
2017-12-21 14:10:00,128.89,128.89,128.78,128.87,3429.0,119.3284,119.3284,119.2265,119.3098,3429.0
2017-12-21 14:15:00,128.86,128.93,128.83,128.93,900.0,119.3006,119.3654,119.2728,119.3654,900.0
2017-12-21 14:20:00,128.98,129.03,128.95,129.02,2852.0,119.4117,119.458,119.3839,119.4487,2852.0
2017-12-21 14:25:00,129.04,129.1,129.02,129.1,1300.0,119.4672,119.5228,119.4487,119.5228,1300.0
2017-12-21 14:30:00,129.04,129.05,128.91,128.91,3036.0,119.4672,119.4765,119.3469,119.3469,3036.0
2017-12-21 14:35:00,128.83,128.96,128.83,128.9,2719.0,119.2728,119.3932,119.2728,119.3376,2719.0
2017-12-21 14:40:00,128.9,129.0,128.77,128.77,10501.0,119.3376,119.4302,119.2173,119.2173,10501.0
2017-12-21 14:45:00,128.82,128.9,128.71,128.86,16400.0,119.2636,119.3376,119.1617,119.3006,16400.0
2017-12-21 14:50:00,128.88,128.93,128.71,128.8,12884.0,119.3191,119.3654,119.1617,119.245,12884.0
2017-12-21 14:55:00,128.77,128.82,128.65,128.75,5681.0,119.2173,119.2636,119.1062,119.1987,5681.0
2017-12-21 15:00:00,128.82,128.88,128.71,128.72,8929.0,119.2636,119.3191,119.1617,119.171,8929.0
2017-12-21 15:05:00,128.75,128.8,128.71,128.75,3178.0,119.1987,119.245,119.1617,119.1987,3178.0
2017-12-21 15:10:00,128.72,128.77,128.7,128.77,981.0,119.171,119.2173,119.1525,119.2173,981.0
2017-12-21 15:15:00,128.74,128.74,128.5,128.57,4027.0,119.1895,119.1895,118.9673,119.0321,4027.0
2017-12-21 15:20:00,128.67,128.68,128.56,128.62,2329.0,119.1247,119.1339,119.0228,119.0784,2329.0
2017-12-21 15:25:00,128.68,128.71,128.5,128.5,3332.0,119.1339,119.1617,118.9673,118.9673,3332.0
2017-12-21 15:30:00,128.55,128.62,128.54,128.6,3674.0,119.0136,119.0784,119.0043,119.0599,3674.0
2017-12-21 15:35:00,128.59,128.69,128.58,128.65,3675.0,119.0506,119.1432,119.0414,119.1062,3675.0
2017-12-21 15:40:00,128.63,128.75,128.63,128.73,5215.0,119.0877,119.1987,119.0877,119.1802,5215.0
2017-12-21 15:45:00,128.73,128.73,128.64,128.64,5646.0,119.1802,119.1802,119.0969,119.0969,5646.0
2017-12-21 15:50:00,128.63,128.63,128.52,128.53,7403.0,119.0877,119.0877,118.9858,118.9951,7403.0
2017-12-21 15:55:00,128.53,128.68,128.43,128.56,16117.0,118.9951,119.1339,118.9025,119.0228,16117.0
2017-12-22 09:30:00,128.52,128.52,127.69,127.81,4660.0,118.9858,118.9858,118.2174,118.3285,4660.0
2017-12-22 09:35:00,127.86,128.46,127.65,127.71,4963.0,118.3748,118.9303,118.1804,118.2359,4963.0
2017-12-22 09:40:00,127.78,127.8,127.53,127.71,400.0,118.3007,118.3192,118.0693,118.2359,400.0
2017-12-22 09:45:00,127.53,127.56,127.35,127.35,1600.0,118.0693,118.097,117.9026,117.9026,1600.0
2017-12-22 09:50:00,127.19,127.21,127.14,127.2,1313.0,117.7545,117.773,117.7082,117.7637,1313.0
2017-12-22 09:55:00,127.21,127.21,127.05,127.05,1020.0,117.773,117.773,117.6249,117.6249,1020.0
2017-12-22 10:00:00,126.91,127.09,126.79,126.94,2517.0,117.4952,117.6619,117.3841,117.523,2517.0
2017-12-22 10:05:00,126.96,126.96,126.85,126.91,613.0,117.5415,117.5415,117.4397,117.4952,613.0
2017-12-22 10:10:00,126.97,127.07,126.87,126.93,2500.0,117.5508,117.6434,117.4582,117.5138,2500.0
2017-12-22 10:15:00,127.03,127.03,126.73,126.86,1872.0,117.6063,117.6063,117.3286,117.449,1872.0
2017-12-22 10:20:00,126.92,126.93,126.87,126.93,400.0,117.5045,117.5138,117.4582,117.5138,400.0
2017-12-22 10:25:00,126.84,126.89,126.77,126.84,800.0,117.4304,117.4767,117.3656,117.4304,800.0
2017-12-22 10:30:00,126.77,126.79,126.7,126.79,1932.0,117.3656,117.3841,117.3008,117.3841,1932.0
2017-12-22 10:35:00,126.73,126.73,126.73,126.73,100.0,117.3286,117.3286,117.3286,117.3286,100.0
2017-12-22 10:40:00,126.73,126.84,126.68,126.83,2891.0,117.3286,117.4304,117.2823,117.4212,2891.0
2017-12-22 10:45:00,126.83,127.06,126.83,127.06,500.0,117.4212,117.6341,117.4212,117.6341,500.0
2017-12-22 10:50:00,127.16,127.16,127.15,127.16,200.0,117.7267,117.7267,117.7174,117.7267,200.0
2017-12-22 10:55:00,127.14,127.29,127.03,127.27,2215.0,117.7082,117.8471,117.6063,117.8285,2215.0
2017-12-22 11:00:00,127.11,127.22,127.06,127.18,1700.0,117.6804,117.7823,117.6341,117.7452,1700.0
2017-12-22 11:05:00,127.09,127.09,126.93,126.98,1404.0,117.6619,117.6619,117.5138,117.5601,1404.0
2017-12-22 11:10:00,126.92,127.19,126.91,127.07,1530.0,117.5045,117.7545,117.4952,117.6434,1530.0
2017-12-22 11:15:00,127.24,127.26,127.06,127.17,1900.0,117.8008,117.8193,117.6341,117.736,1900.0
2017-12-22 11:20:00,127.05,127.2,127.05,127.14,1275.0,117.6249,117.7637,117.6249,117.7082,1275.0
2017-12-22 11:25:00,127.18,127.18,127.11,127.16,700.0,117.7452,117.7452,117.6804,117.7267,700.0
2017-12-22 11:30:00,127.12,127.2,127.05,127.09,2600.0,117.6897,117.7637,117.6249,117.6619,2600.0
2017-12-22 11:35:00,127.14,127.37,127.14,127.37,2022.0,117.7082,117.9211,117.7082,117.9211,2022.0
2017-12-22 11:40:00,127.37,127.56,127.37,127.4,3099.0,117.9211,118.097,117.9211,117.9489,3099.0
2017-12-22 11:45:00,127.41,127.42,127.41,127.42,200.0,117.9582,117.9674,117.9582,117.9674,200.0
2017-12-22 11:50:00,127.43,127.56,127.43,127.56,1300.0,117.9767,118.097,117.9767,118.097,1300.0
2017-12-22 11:55:00,127.59,127.59,127.4,127.44,600.0,118.1248,118.1248,117.9489,117.9859,600.0
2017-12-22 12:00:00,127.46,127.49,127.46,127.47,400.0,118.0044,118.0322,118.0044,118.0137,400.0
2017-12-22 12:05:00,127.49,127.49,127.38,127.44,2300.0,118.0322,118.0322,117.9304,117.9859,2300.0
2017-12-22 12:10:00,127.41,127.42,127.41,127.41,300.0,117.9582,117.9674,117.9582,117.9582,300.0
2017-12-22 12:15:00,127.42,127.45,127.41,127.45,800.0,117.9674,117.9952,117.9582,117.9952,800.0
2017-12-22 12:20:00,127.48,127.5,127.48,127.5,200.0,118.023,118.0415,118.023,118.0415,200.0
2017-12-22 12:25:00,127.5,127.6,127.5,127.6,856.0,118.0415,118.1341,118.0415,118.1341,856.0
2017-12-22 12:30:00,127.58,127.61,127.51,127.59,813.0,118.1155,118.1433,118.0507,118.1248,813.0
2017-12-22 12:35:00,127.6,127.6,127.52,127.53,600.0,118.1341,118.1341,118.06,118.0693,600.0
2017-12-22 12:40:00,127.45,127.48,127.42,127.45,700.0,117.9952,118.023,117.9674,117.9952,700.0
2017-12-22 12:45:00,127.46,127.57,127.46,127.51,900.0,118.0044,118.1063,118.0044,118.0507,900.0
2017-12-22 12:50:00,127.57,127.57,127.51,127.51,200.0,118.1063,118.1063,118.0507,118.0507,200.0
2017-12-22 12:55:00,127.65,127.7,127.46,127.46,8677.0,118.1804,118.2266,118.0044,118.0044,8677.0
2017-12-22 13:00:00,127.58,127.64,127.48,127.51,6942.0,118.1155,118.1711,118.023,118.0507,6942.0
2017-12-22 13:05:00,127.57,127.96,127.56,127.95,3318.0,118.1063,118.4674,118.097,118.4581,3318.0
2017-12-22 13:10:00,127.96,127.97,127.86,127.95,700.0,118.4674,118.4766,118.3748,118.4581,700.0
2017-12-22 13:15:00,127.86,127.94,127.85,127.94,300.0,118.3748,118.4488,118.3655,118.4488,300.0
2017-12-22 13:20:00,127.95,127.95,127.95,127.95,100.0,118.4581,118.4581,118.4581,118.4581,100.0
2017-12-22 13:25:00,127.95,127.95,127.95,127.95,0.0,118.4581,118.4581,118.4581,118.4581,0.0
2017-12-22 13:30:00,128.0,128.0,127.97,127.97,200.0,118.5044,118.5044,118.4766,118.4766,200.0
2017-12-22 13:35:00,127.97,127.97,127.91,127.97,1100.0,118.4766,118.4766,118.4211,118.4766,1100.0
2017-12-22 13:40:00,127.8,127.81,127.8,127.81,200.0,118.3192,118.3285,118.3192,118.3285,200.0
2017-12-22 13:45:00,127.9,128.03,127.89,127.97,1000.0,118.4118,118.5322,118.4025,118.4766,1000.0
2017-12-22 13:50:00,128.01,128.01,127.96,127.96,400.0,118.5136,118.5136,118.4674,118.4674,400.0
2017-12-22 13:55:00,128.02,128.02,127.93,127.93,477.0,118.5229,118.5229,118.4396,118.4396,477.0
2017-12-22 14:00:00,128.02,128.02,127.93,127.98,800.0,118.5229,118.5229,118.4396,118.4859,800.0
2017-12-22 14:05:00,127.96,127.96,127.92,127.92,500.0,118.4674,118.4674,118.4303,118.4303,500.0
2017-12-22 14:10:00,127.96,128.23,127.96,128.22,2032.0,118.4674,118.7173,118.4674,118.7081,2032.0
2017-12-22 14:15:00,128.21,128.22,128.06,128.13,1647.0,118.6988,118.7081,118.5599,118.6247,1647.0
2017-12-22 14:20:00,128.13,128.13,128.1,128.13,900.0,118.6247,118.6247,118.597,118.6247,900.0
2017-12-22 14:25:00,128.27,128.27,128.2,128.23,300.0,118.7544,118.7544,118.6895,118.7173,300.0
2017-12-22 14:30:00,128.19,128.21,128.1,128.21,1200.0,118.6803,118.6988,118.597,118.6988,1200.0
2017-12-22 14:35:00,128.11,128.16,128.09,128.16,400.0,118.6062,118.6525,118.5877,118.6525,400.0
2017-12-22 14:40:00,128.14,128.14,128.07,128.1,1709.0,118.634,118.634,118.5692,118.597,1709.0
2017-12-22 14:45:00,128.11,128.11,128.05,128.11,1706.0,118.6062,118.6062,118.5507,118.6062,1706.0
2017-12-22 14:50:00,128.14,128.16,128.11,128.16,1117.0,118.634,118.6525,118.6062,118.6525,1117.0
2017-12-22 14:55:00,128.3,128.3,128.21,128.26,500.0,118.7821,118.7821,118.6988,118.7451,500.0
2017-12-22 15:00:00,128.23,128.23,128.13,128.16,2420.0,118.7173,118.7173,118.6247,118.6525,2420.0
2017-12-22 15:05:00,128.14,128.14,128.12,128.13,1220.0,118.634,118.634,118.6155,118.6247,1220.0
2017-12-22 15:10:00,128.13,128.17,128.13,128.17,300.0,118.6247,118.6618,118.6247,118.6618,300.0
2017-12-22 15:15:00,128.14,128.14,127.98,127.98,3937.0,118.634,118.634,118.4859,118.4859,3937.0
2017-12-22 15:20:00,127.99,128.11,127.99,128.11,1500.0,118.4951,118.6062,118.4951,118.6062,1500.0
2017-12-22 15:25:00,127.99,128.03,127.99,128.02,1155.0,118.4951,118.5322,118.4951,118.5229,1155.0
2017-12-22 15:30:00,127.98,128.15,127.97,128.15,1200.0,118.4859,118.6433,118.4766,118.6433,1200.0
2017-12-22 15:35:00,128.15,128.18,128.12,128.16,4449.0,118.6433,118.671,118.6155,118.6525,4449.0
2017-12-22 15:40:00,128.11,128.2,128.11,128.2,1944.0,118.6062,118.6895,118.6062,118.6895,1944.0
2017-12-22 15:45:00,128.21,128.28,128.16,128.17,8971.0,118.6988,118.7636,118.6525,118.6618,8971.0
2017-12-22 15:50:00,128.23,128.23,128.12,128.12,4034.0,118.7173,118.7173,118.6155,118.6155,4034.0
2017-12-22 15:55:00,128.14,128.35,128.13,128.35,10551.0,118.634,118.8284,118.6247,118.8284,10551.0
2017-12-26 09:30:00,127.91,128.1,127.89,128.06,3289.0,118.4211,118.597,118.4025,118.5599,3289.0
2017-12-26 09:35:00,128.01,128.04,127.6,127.6,1000.0,118.5136,118.5414,118.1341,118.1341,1000.0
2017-12-26 09:40:00,127.78,127.79,127.12,127.5,5623.0,118.3007,118.31,117.6897,118.0415,5623.0
2017-12-26 09:45:00,127.81,127.81,126.98,126.99,2128.0,118.3285,118.3285,117.5601,117.5693,2128.0
2017-12-26 09:50:00,127.01,127.01,127.01,127.01,200.0,117.5878,117.5878,117.5878,117.5878,200.0
2017-12-26 09:55:00,127.16,127.17,126.88,126.99,1824.0,117.7267,117.736,117.4675,117.5693,1824.0
2017-12-26 10:00:00,126.95,127.15,126.88,127.11,2173.0,117.5323,117.7174,117.4675,117.6804,2173.0
2017-12-26 10:05:00,127.18,127.39,127.14,127.36,2700.0,117.7452,117.9396,117.7082,117.9119,2700.0
2017-12-26 10:10:00,127.27,127.27,126.93,127.0,2991.0,117.8285,117.8285,117.5138,117.5786,2991.0
2017-12-26 10:15:00,127.0,127.01,126.86,126.87,1000.0,117.5786,117.5878,117.449,117.4582,1000.0
2017-12-26 10:20:00,126.87,126.87,126.87,126.87,0.0,117.4582,117.4582,117.4582,117.4582,0.0
2017-12-26 10:25:00,126.88,126.98,126.88,126.89,1422.0,117.4675,117.5601,117.4675,117.4767,1422.0
2017-12-26 10:30:00,126.89,126.98,126.82,126.91,3397.0,117.4767,117.5601,117.4119,117.4952,3397.0
2017-12-26 10:35:00,126.95,126.95,126.64,126.8,1000.0,117.5323,117.5323,117.2453,117.3934,1000.0
2017-12-26 10:40:00,126.64,126.64,126.26,126.39,1000.0,117.2453,117.2453,116.8935,117.0138,1000.0
2017-12-26 10:45:00,126.49,126.53,126.35,126.35,2178.0,117.1064,117.1434,116.9768,116.9768,2178.0
2017-12-26 10:50:00,126.42,126.44,126.29,126.29,701.0,117.0416,117.0601,116.9212,116.9212,701.0
2017-12-26 10:55:00,126.28,126.28,126.28,126.28,100.0,116.912,116.912,116.912,116.912,100.0
2017-12-26 11:00:00,126.36,126.36,126.3,126.3,1000.0,116.986,116.986,116.9305,116.9305,1000.0
2017-12-26 11:05:00,126.29,126.29,126.15,126.15,1300.0,116.9212,116.9212,116.7916,116.7916,1300.0
2017-12-26 11:10:00,126.21,126.24,125.76,125.87,7065.0,116.8472,116.875,116.4306,116.5324,7065.0
2017-12-26 11:15:00,125.87,125.87,125.66,125.76,600.0,116.5324,116.5324,116.338,116.4306,600.0
2017-12-26 11:20:00,125.74,125.95,125.67,125.95,5140.0,116.412,116.6065,116.3472,116.6065,5140.0
2017-12-26 11:25:00,125.91,126.03,125.72,125.93,10540.0,116.5694,116.6805,116.3935,116.5879,10540.0
2017-12-26 11:30:00,125.98,126.02,125.94,126.01,871.0,116.6342,116.6713,116.5972,116.662,871.0
2017-12-26 11:35:00,125.97,126.05,125.86,126.05,6020.0,116.625,116.699,116.5231,116.699,6020.0
2017-12-26 11:40:00,125.98,126.04,125.92,126.02,1000.0,116.6342,116.6898,116.5787,116.6713,1000.0
2017-12-26 11:45:00,125.97,126.25,125.95,126.25,6100.0,116.625,116.8842,116.6065,116.8842,6100.0
2017-12-26 11:50:00,126.32,126.33,126.11,126.25,4339.0,116.949,116.9583,116.7546,116.8842,4339.0
2017-12-26 11:55:00,126.24,126.36,126.16,126.3,8377.0,116.875,116.986,116.8009,116.9305,8377.0
2017-12-26 12:00:00,126.3,126.3,126.3,126.3,0.0,116.9305,116.9305,116.9305,116.9305,0.0
2017-12-26 12:05:00,126.2,126.33,126.2,126.27,2780.0,116.8379,116.9583,116.8379,116.9027,2780.0
2017-12-26 12:10:00,126.25,126.25,126.15,126.15,1301.0,116.8842,116.8842,116.7916,116.7916,1301.0
2017-12-26 12:15:00,126.0,126.03,125.91,126.03,441.0,116.6528,116.6805,116.5694,116.6805,441.0
2017-12-26 12:20:00,125.98,126.08,125.98,126.0,3500.0,116.6342,116.7268,116.6342,116.6528,3500.0
2017-12-26 12:25:00,125.94,126.07,125.87,125.96,10952.0,116.5972,116.7176,116.5324,116.6157,10952.0
2017-12-26 12:30:00,125.96,126.17,125.83,126.03,20490.0,116.6157,116.8101,116.4954,116.6805,20490.0
2017-12-26 12:35:00,126.03,126.11,125.92,125.92,13007.0,116.6805,116.7546,116.5787,116.5787,13007.0
2017-12-26 12:40:00,125.88,125.99,125.84,125.94,1400.0,116.5417,116.6435,116.5046,116.5972,1400.0
2017-12-26 12:45:00,125.93,125.97,125.88,125.89,1842.0,116.5879,116.625,116.5417,116.5509,1842.0
2017-12-26 12:50:00,125.93,125.93,125.74,125.76,2090.0,116.5879,116.5879,116.412,116.4306,2090.0
2017-12-26 12:55:00,125.76,125.76,125.75,125.75,490.0,116.4306,116.4306,116.4213,116.4213,490.0
2017-12-26 13:00:00,125.76,125.83,125.68,125.75,7617.0,116.4306,116.4954,116.3565,116.4213,7617.0
2017-12-26 13:05:00,125.75,125.8,125.75,125.79,1300.0,116.4213,116.4676,116.4213,116.4583,1300.0
2017-12-26 13:10:00,125.81,125.86,125.71,125.74,4893.0,116.4769,116.5231,116.3843,116.412,4893.0
2017-12-26 13:15:00,125.78,125.81,125.77,125.78,800.0,116.4491,116.4769,116.4398,116.4491,800.0
2017-12-26 13:20:00,125.78,125.78,125.73,125.73,1010.0,116.4491,116.4491,116.4028,116.4028,1010.0
2017-12-26 13:25:00,125.71,125.76,125.6,125.69,10600.0,116.3843,116.4306,116.2824,116.3658,10600.0
2017-12-26 13:30:00,125.73,125.75,125.73,125.75,300.0,116.4028,116.4213,116.4028,116.4213,300.0
2017-12-26 13:35:00,125.75,125.75,125.73,125.75,400.0,116.4213,116.4213,116.4028,116.4213,400.0
2017-12-26 13:40:00,125.75,125.82,125.75,125.78,500.0,116.4213,116.4861,116.4213,116.4491,500.0
2017-12-26 13:45:00,125.75,125.8,125.7,125.75,9000.0,116.4213,116.4676,116.375,116.4213,9000.0
2017-12-26 13:50:00,125.79,125.88,125.71,125.78,12735.0,116.4583,116.5417,116.3843,116.4491,12735.0
2017-12-26 13:55:00,125.67,125.74,125.67,125.74,300.0,116.3472,116.412,116.3472,116.412,300.0
2017-12-26 14:00:00,125.72,125.75,125.72,125.73,1100.0,116.3935,116.4213,116.3935,116.4028,1100.0
2017-12-26 14:05:00,125.75,125.75,125.63,125.63,2000.0,116.4213,116.4213,116.3102,116.3102,2000.0
2017-12-26 14:10:00,125.54,125.55,125.28,125.34,2700.0,116.2269,116.2361,115.9862,116.0417,2700.0
2017-12-26 14:15:00,125.25,125.39,125.25,125.38,500.0,115.9584,116.088,115.9584,116.0787,500.0
2017-12-26 14:20:00,125.34,125.41,125.25,125.4,2500.0,116.0417,116.1065,115.9584,116.0973,2500.0
2017-12-26 14:25:00,125.28,125.32,125.18,125.23,5499.0,115.9862,116.0232,115.8936,115.9399,5499.0
2017-12-26 14:30:00,125.24,125.3,125.15,125.3,4928.0,115.9491,116.0047,115.8658,116.0047,4928.0
2017-12-26 14:35:00,125.26,125.3,125.26,125.26,476.0,115.9677,116.0047,115.9677,115.9677,476.0
2017-12-26 14:40:00,125.31,125.34,125.24,125.24,1540.0,116.0139,116.0417,115.9491,115.9491,1540.0
2017-12-26 14:45:00,125.34,125.46,125.34,125.41,4241.0,116.0417,116.1528,116.0417,116.1065,4241.0
2017-12-26 14:50:00,125.44,125.49,125.34,125.39,8179.0,116.1343,116.1806,116.0417,116.088,8179.0
2017-12-26 14:55:00,125.4,125.41,125.35,125.35,200.0,116.0973,116.1065,116.051,116.051,200.0
2017-12-26 15:00:00,125.47,125.6,125.46,125.6,1700.0,116.1621,116.2824,116.1528,116.2824,1700.0
2017-12-26 15:05:00,125.57,125.6,125.57,125.6,600.0,116.2547,116.2824,116.2547,116.2824,600.0
2017-12-26 15:10:00,125.61,125.93,125.61,125.93,2300.0,116.2917,116.5879,116.2917,116.5879,2300.0
2017-12-26 15:15:00,125.94,125.94,125.8,125.92,2841.0,116.5972,116.5972,116.4676,116.5787,2841.0
2017-12-26 15:20:00,125.91,126.13,125.91,126.13,1400.0,116.5694,116.7731,116.5694,116.7731,1400.0
2017-12-26 15:25:00,126.16,126.27,126.08,126.27,900.0,116.8009,116.9027,116.7268,116.9027,900.0
2017-12-26 15:30:00,126.27,126.27,126.02,126.19,7005.0,116.9027,116.9027,116.6713,116.8287,7005.0
2017-12-26 15:35:00,126.19,126.19,125.75,125.75,20292.0,116.8287,116.8287,116.4213,116.4213,20292.0
2017-12-26 15:40:00,125.76,125.95,125.76,125.92,4200.0,116.4306,116.6065,116.4306,116.5787,4200.0
2017-12-26 15:45:00,125.92,125.97,125.86,125.97,3900.0,116.5787,116.625,116.5231,116.625,3900.0
2017-12-26 15:50:00,125.97,126.02,125.73,125.73,9705.0,116.625,116.6713,116.4028,116.4028,9705.0
2017-12-26 15:55:00,125.78,125.86,125.56,125.59,31589.0,116.4491,116.5231,116.2454,116.2732,31589.0
2017-12-27 09:30:00,125.74,125.95,125.31,125.31,5896.0,116.412,116.6065,116.0139,116.0139,5896.0
2017-12-27 09:35:00,125.76,126.03,125.51,125.6,2499.0,116.4306,116.6805,116.1991,116.2824,2499.0
2017-12-27 09:40:00,125.61,125.85,125.19,125.19,3260.0,116.2917,116.5139,115.9028,115.9028,3260.0
2017-12-27 09:45:00,125.54,125.54,125.1,125.29,4000.0,116.2269,116.2269,115.8195,115.9954,4000.0
2017-12-27 09:50:00,125.36,125.52,125.17,125.52,15077.0,116.0602,116.2084,115.8843,116.2084,15077.0
2017-12-27 09:55:00,126.09,126.27,125.69,125.69,3749.0,116.7361,116.9027,116.3658,116.3658,3749.0
2017-12-27 10:00:00,125.81,125.81,125.51,125.73,466.0,116.4769,116.4769,116.1991,116.4028,466.0
2017-12-27 10:05:00,125.81,126.16,125.7,126.04,2400.0,116.4769,116.8009,116.375,116.6898,2400.0
2017-12-27 10:10:00,125.96,125.96,125.29,125.75,13100.0,116.6157,116.6157,115.9954,116.4213,13100.0
2017-12-27 10:15:00,125.84,125.84,125.61,125.66,4628.0,116.5046,116.5046,116.2917,116.338,4628.0
2017-12-27 10:20:00,125.7,125.72,125.22,125.43,40966.0,116.375,116.3935,115.9306,116.125,40966.0
2017-12-27 10:25:00,125.46,125.85,125.46,125.58,19129.0,116.1528,116.5139,116.1528,116.2639,19129.0
2017-12-27 10:30:00,125.81,125.81,125.57,125.8,2400.0,116.4769,116.4769,116.2547,116.4676,2400.0
2017-12-27 10:35:00,125.75,125.78,125.65,125.65,1933.0,116.4213,116.4491,116.3287,116.3287,1933.0
2017-12-27 10:40:00,125.73,125.88,125.63,125.71,7496.0,116.4028,116.5417,116.3102,116.3843,7496.0
2017-12-27 10:45:00,125.71,125.72,125.63,125.69,900.0,116.3843,116.3935,116.3102,116.3658,900.0
2017-12-27 10:50:00,125.73,125.96,125.66,125.84,12975.0,116.4028,116.6157,116.338,116.5046,12975.0
2017-12-27 10:55:00,125.84,125.87,125.39,125.58,5585.0,116.5046,116.5324,116.088,116.2639,5585.0
2017-12-27 11:00:00,125.6,125.86,125.6,125.83,3600.0,116.2824,116.5231,116.2824,116.4954,3600.0
2017-12-27 11:05:00,125.81,125.86,125.74,125.75,3100.0,116.4769,116.5231,116.412,116.4213,3100.0
2017-12-27 11:10:00,125.77,125.85,125.75,125.78,6423.0,116.4398,116.5139,116.4213,116.4491,6423.0
2017-12-27 11:15:00,125.76,125.83,125.71,125.8,1700.0,116.4306,116.4954,116.3843,116.4676,1700.0
2017-12-27 11:20:00,125.86,125.95,125.74,125.74,14876.0,116.5231,116.6065,116.412,116.412,14876.0
2017-12-27 11:25:00,125.81,125.81,125.69,125.78,700.0,116.4769,116.4769,116.3658,116.4491,700.0
2017-12-27 11:30:00,125.82,125.84,125.77,125.77,2200.0,116.4861,116.5046,116.4398,116.4398,2200.0
2017-12-27 11:35:00,125.82,125.85,125.72,125.73,8200.0,116.4861,116.5139,116.3935,116.4028,8200.0
2017-12-27 11:40:00,125.77,125.77,125.68,125.71,675.0,116.4398,116.4398,116.3565,116.3843,675.0
2017-12-27 11:45:00,125.76,125.96,125.73,125.8,2743.0,116.4306,116.6157,116.4028,116.4676,2743.0
2017-12-27 11:50:00,125.8,126.04,125.75,126.04,5314.0,116.4676,116.6898,116.4213,116.6898,5314.0
2017-12-27 11:55:00,126.11,126.3,126.11,126.29,800.0,116.7546,116.9305,116.7546,116.9212,800.0
2017-12-27 12:00:00,126.31,126.31,126.23,126.31,1440.0,116.9398,116.9398,116.8657,116.9398,1440.0
2017-12-27 12:05:00,126.33,126.47,126.07,126.47,6600.0,116.9583,117.0879,116.7176,117.0879,6600.0
2017-12-27 12:10:00,126.38,126.43,126.23,126.31,1700.0,117.0046,117.0509,116.8657,116.9398,1700.0
2017-12-27 12:15:00,126.23,126.24,125.97,125.97,1008.0,116.8657,116.875,116.625,116.625,1008.0
2017-12-27 12:20:00,125.98,126.09,125.66,126.02,4040.0,116.6342,116.7361,116.338,116.6713,4040.0
2017-12-27 12:25:00,125.96,125.98,125.64,125.81,1900.0,116.6157,116.6342,116.3195,116.4769,1900.0
2017-12-27 12:30:00,125.97,125.99,125.64,125.64,2000.0,116.625,116.6435,116.3195,116.3195,2000.0
2017-12-27 12:35:00,125.7,125.73,125.51,125.72,2240.0,116.375,116.4028,116.1991,116.3935,2240.0
2017-12-27 12:40:00,125.66,125.66,125.45,125.45,1701.0,116.338,116.338,116.1436,116.1436,1701.0
2017-12-27 12:45:00,125.54,125.56,125.29,125.51,7605.0,116.2269,116.2454,115.9954,116.1991,7605.0
2017-12-27 12:50:00,125.5,125.57,125.39,125.49,16696.0,116.1898,116.2547,116.088,116.1806,16696.0
2017-12-27 12:55:00,125.48,125.74,125.48,125.71,3811.0,116.1713,116.412,116.1713,116.3843,3811.0
2017-12-27 13:00:00,125.68,125.68,125.42,125.63,4944.0,116.3565,116.3565,116.1158,116.3102,4944.0
2017-12-27 13:05:00,125.63,125.64,125.32,125.55,1100.0,116.3102,116.3195,116.0232,116.2361,1100.0
2017-12-27 13:10:00,125.56,125.64,125.43,125.44,3202.0,116.2454,116.3195,116.125,116.1343,3202.0
2017-12-27 13:15:00,125.45,125.61,125.4,125.4,3932.0,116.1436,116.2917,116.0973,116.0973,3932.0
2017-12-27 13:20:00,125.4,125.41,125.21,125.29,4014.0,116.0973,116.1065,115.9214,115.9954,4014.0
2017-12-27 13:25:00,125.31,125.37,125.07,125.11,9325.0,116.0139,116.0695,115.7917,115.8288,9325.0
2017-12-27 13:30:00,125.18,125.23,124.94,125.19,31238.0,115.8936,115.9399,115.6714,115.9028,31238.0
2017-12-27 13:35:00,125.19,125.39,125.15,125.26,1878.0,115.9028,116.088,115.8658,115.9677,1878.0
2017-12-27 13:40:00,125.38,125.63,125.38,125.61,1710.0,116.0787,116.3102,116.0787,116.2917,1710.0
2017-12-27 13:45:00,125.64,125.65,125.46,125.46,2551.0,116.3195,116.3287,116.1528,116.1528,2551.0
2017-12-27 13:50:00,125.56,125.66,125.52,125.62,2820.0,116.2454,116.338,116.2084,116.3009,2820.0
2017-12-27 13:55:00,125.69,125.69,125.32,125.42,5650.0,116.3658,116.3658,116.0232,116.1158,5650.0
2017-12-27 14:00:00,125.5,125.52,125.4,125.41,1856.0,116.1898,116.2084,116.0973,116.1065,1856.0
2017-12-27 14:05:00,125.42,125.47,125.31,125.34,2110.0,116.1158,116.1621,116.0139,116.0417,2110.0
2017-12-27 14:10:00,125.35,125.39,125.27,125.27,1804.0,116.051,116.088,115.9769,115.9769,1804.0
2017-12-27 14:15:00,125.28,125.38,125.22,125.28,2089.0,115.9862,116.0787,115.9306,115.9862,2089.0
2017-12-27 14:20:00,125.24,125.25,125.06,125.17,2830.0,115.9491,115.9584,115.7825,115.8843,2830.0
2017-12-27 14:25:00,125.19,125.52,125.17,125.5,2500.0,115.9028,116.2084,115.8843,116.1898,2500.0
2017-12-27 14:30:00,125.4,125.5,125.37,125.47,2892.0,116.0973,116.1898,116.0695,116.1621,2892.0
2017-12-27 14:35:00,125.55,125.59,125.53,125.53,2501.0,116.2361,116.2732,116.2176,116.2176,2501.0
2017-12-27 14:40:00,125.54,125.77,125.54,125.77,900.0,116.2269,116.4398,116.2269,116.4398,900.0
2017-12-27 14:45:00,125.67,125.68,125.63,125.68,1800.0,116.3472,116.3565,116.3102,116.3565,1800.0
2017-12-27 14:50:00,125.68,125.74,125.55,125.74,6500.0,116.3565,116.412,116.2361,116.412,6500.0
2017-12-27 14:55:00,125.7,125.82,125.7,125.74,1918.0,116.375,116.4861,116.375,116.412,1918.0
2017-12-27 15:00:00,125.78,125.78,125.54,125.6,9357.0,116.4491,116.4491,116.2269,116.2824,9357.0
2017-12-27 15:05:00,125.6,125.68,125.6,125.65,1100.0,116.2824,116.3565,116.2824,116.3287,1100.0
2017-12-27 15:10:00,125.69,125.77,125.69,125.76,2575.0,116.3658,116.4398,116.3658,116.4306,2575.0
2017-12-27 15:15:00,125.73,125.78,125.68,125.78,900.0,116.4028,116.4491,116.3565,116.4491,900.0
2017-12-27 15:20:00,125.73,125.78,125.68,125.71,9044.0,116.4028,116.4491,116.3565,116.3843,9044.0
2017-12-27 15:25:00,125.71,125.73,125.61,125.67,2966.0,116.3843,116.4028,116.2917,116.3472,2966.0
2017-12-27 15:30:00,125.61,125.61,125.51,125.58,4045.0,116.2917,116.2917,116.1991,116.2639,4045.0
2017-12-27 15:35:00,125.56,125.56,125.45,125.46,3100.0,116.2454,116.2454,116.1436,116.1528,3100.0
2017-12-27 15:40:00,125.47,125.51,125.31,125.36,9310.0,116.1621,116.1991,116.0139,116.0602,9310.0
2017-12-27 15:45:00,125.4,125.4,125.14,125.26,9141.0,116.0973,116.0973,115.8566,115.9677,9141.0
2017-12-27 15:50:00,125.27,125.5,125.27,125.44,8021.0,115.9769,116.1898,115.9769,116.1343,8021.0
2017-12-27 15:55:00,125.47,125.59,125.44,125.49,26303.0,116.1621,116.2732,116.1343,116.1806,26303.0
2017-12-28 09:30:00,125.8,126.43,125.4,125.4,9007.0,116.4676,117.0509,116.0973,116.0973,9007.0
2017-12-28 09:35:00,125.31,125.74,125.28,125.31,3094.0,116.0139,116.412,115.9862,116.0139,3094.0
2017-12-28 09:40:00,125.38,125.38,125.05,125.16,12584.0,116.0787,116.0787,115.7732,115.8751,12584.0
2017-12-28 09:45:00,125.33,125.33,124.79,124.89,4600.0,116.0325,116.0325,115.5325,115.6251,4600.0
2017-12-28 09:50:00,124.98,125.04,124.7,124.8,1500.0,115.7084,115.764,115.4492,115.5418,1500.0
2017-12-28 09:55:00,124.75,124.75,124.08,124.64,5286.0,115.4955,115.4955,114.8752,115.3936,5286.0
2017-12-28 10:00:00,124.6,124.8,124.43,124.8,4660.0,115.3566,115.5418,115.1992,115.5418,4660.0
2017-12-28 10:05:00,124.71,124.9,124.64,124.83,2600.0,115.4585,115.6344,115.3936,115.5696,2600.0
2017-12-28 10:10:00,124.9,124.94,124.63,124.8,7060.0,115.6344,115.6714,115.3844,115.5418,7060.0
2017-12-28 10:15:00,124.65,124.8,124.59,124.72,500.0,115.4029,115.5418,115.3474,115.4677,500.0
2017-12-28 10:20:00,124.72,124.72,124.72,124.72,0.0,115.4677,115.4677,115.4677,115.4677,0.0
2017-12-28 10:25:00,124.61,124.84,124.61,124.79,3905.0,115.3659,115.5788,115.3659,115.5325,3905.0
2017-12-28 10:30:00,124.79,124.84,124.65,124.65,2300.0,115.5325,115.5788,115.4029,115.4029,2300.0
2017-12-28 10:35:00,124.65,124.67,124.62,124.62,2000.0,115.4029,115.4214,115.3751,115.3751,2000.0
2017-12-28 10:40:00,124.68,124.68,124.25,124.59,17189.0,115.4307,115.4307,115.0326,115.3474,17189.0
2017-12-28 10:45:00,124.62,124.7,124.46,124.57,3202.0,115.3751,115.4492,115.227,115.3288,3202.0
2017-12-28 10:50:00,124.61,124.76,124.58,124.61,3300.0,115.3659,115.5047,115.3381,115.3659,3300.0
2017-12-28 10:55:00,124.69,124.69,124.62,124.63,700.0,115.4399,115.4399,115.3751,115.3844,700.0
2017-12-28 11:00:00,124.64,124.89,124.57,124.89,7688.0,115.3936,115.6251,115.3288,115.6251,7688.0
2017-12-28 11:05:00,124.87,125.09,124.86,124.98,4700.0,115.6066,115.8103,115.5973,115.7084,4700.0
2017-12-28 11:10:00,125.06,125.09,124.9,124.91,8324.0,115.7825,115.8103,115.6344,115.6436,8324.0
2017-12-28 11:15:00,124.92,124.98,124.8,124.98,10786.0,115.6529,115.7084,115.5418,115.7084,10786.0
2017-12-28 11:20:00,124.96,125.04,124.96,125.02,3800.0,115.6899,115.764,115.6899,115.7455,3800.0
2017-12-28 11:25:00,125.0,125.0,124.93,124.93,1050.0,115.7269,115.7269,115.6621,115.6621,1050.0
2017-12-28 11:30:00,124.96,125.04,124.83,125.0,4800.0,115.6899,115.764,115.5696,115.7269,4800.0
2017-12-28 11:35:00,124.98,125.04,124.88,124.98,3529.0,115.7084,115.764,115.6158,115.7084,3529.0
2017-12-28 11:40:00,124.98,124.98,124.98,124.98,100.0,115.7084,115.7084,115.7084,115.7084,100.0
2017-12-28 11:45:00,124.98,125.03,124.97,125.01,500.0,115.7084,115.7547,115.6992,115.7362,500.0
2017-12-28 11:50:00,124.95,125.05,124.92,124.92,5536.0,115.6806,115.7732,115.6529,115.6529,5536.0
2017-12-28 11:55:00,125.0,125.04,124.94,125.03,3100.0,115.7269,115.764,115.6714,115.7547,3100.0
2017-12-28 12:00:00,124.99,125.05,124.9,124.9,5419.0,115.7177,115.7732,115.6344,115.6344,5419.0
2017-12-28 12:05:00,124.94,124.95,124.89,124.94,1200.0,115.6714,115.6806,115.6251,115.6714,1200.0
2017-12-28 12:10:00,124.91,124.99,124.83,124.85,3300.0,115.6436,115.7177,115.5696,115.5881,3300.0
2017-12-28 12:15:00,124.89,124.9,124.72,124.9,5742.0,115.6251,115.6344,115.4677,115.6344,5742.0
2017-12-28 12:20:00,124.93,124.99,124.83,124.95,6834.0,115.6621,115.7177,115.5696,115.6806,6834.0
2017-12-28 12:25:00,124.99,125.11,124.96,124.97,4100.0,115.7177,115.8288,115.6899,115.6992,4100.0
2017-12-28 12:30:00,125.05,125.05,124.83,124.88,8219.0,115.7732,115.7732,115.5696,115.6158,8219.0
2017-12-28 12:35:00,124.94,124.94,124.93,124.93,500.0,115.6714,115.6714,115.6621,115.6621,500.0
2017-12-28 12:40:00,124.94,124.96,124.81,124.96,4060.0,115.6714,115.6899,115.551,115.6899,4060.0
2017-12-28 12:45:00,124.99,125.11,124.99,125.04,2054.0,115.7177,115.8288,115.7177,115.764,2054.0
2017-12-28 12:50:00,125.04,125.11,125.01,125.11,1000.0,115.764,115.8288,115.7362,115.8288,1000.0
2017-12-28 12:55:00,125.07,125.15,124.99,125.1,4775.0,115.7917,115.8658,115.7177,115.8195,4775.0
2017-12-28 13:00:00,125.11,125.24,124.99,125.24,5650.0,115.8288,115.9491,115.7177,115.9491,5650.0
2017-12-28 13:05:00,125.27,125.31,125.26,125.31,200.0,115.9769,116.0139,115.9677,116.0139,200.0
2017-12-28 13:10:00,125.33,125.33,125.15,125.21,5308.0,116.0325,116.0325,115.8658,115.9214,5308.0
2017-12-28 13:15:00,125.28,125.38,125.28,125.38,700.0,115.9862,116.0787,115.9862,116.0787,700.0
2017-12-28 13:20:00,125.41,125.46,125.41,125.46,636.0,116.1065,116.1528,116.1065,116.1528,636.0
2017-12-28 13:25:00,125.51,125.51,125.49,125.5,200.0,116.1991,116.1991,116.1806,116.1898,200.0
2017-12-28 13:30:00,125.54,125.54,125.41,125.47,991.0,116.2269,116.2269,116.1065,116.1621,991.0
2017-12-28 13:35:00,125.41,125.43,125.38,125.39,800.0,116.1065,116.125,116.0787,116.088,800.0
2017-12-28 13:40:00,125.43,125.43,125.33,125.4,900.0,116.125,116.125,116.0325,116.0973,900.0
2017-12-28 13:45:00,125.34,125.38,125.25,125.38,2400.0,116.0417,116.0787,115.9584,116.0787,2400.0
2017-12-28 13:50:00,125.39,125.48,125.36,125.48,2369.0,116.088,116.1713,116.0602,116.1713,2369.0
2017-12-28 13:55:00,125.48,125.7,125.48,125.69,1920.0,116.1713,116.375,116.1713,116.3658,1920.0
2017-12-28 14:00:00,125.64,125.79,125.62,125.64,7185.0,116.3195,116.4583,116.3009,116.3195,7185.0
2017-12-28 14:05:00,125.79,125.79,125.57,125.62,3100.0,116.4583,116.4583,116.2547,116.3009,3100.0
2017-12-28 14:10:00,125.6,125.61,125.6,125.6,235.0,116.2824,116.2917,116.2824,116.2824,235.0
2017-12-28 14:15:00,125.65,125.72,125.64,125.72,900.0,116.3287,116.3935,116.3195,116.3935,900.0
2017-12-28 14:20:00,125.69,125.73,125.67,125.73,869.0,116.3658,116.4028,116.3472,116.4028,869.0
2017-12-28 14:25:00,125.73,125.73,125.62,125.62,2051.0,116.4028,116.4028,116.3009,116.3009,2051.0
2017-12-28 14:30:00,125.67,125.67,125.44,125.55,4558.0,116.3472,116.3472,116.1343,116.2361,4558.0
2017-12-28 14:35:00,125.47,125.53,125.42,125.42,3044.0,116.1621,116.2176,116.1158,116.1158,3044.0
2017-12-28 14:40:00,125.42,125.44,125.38,125.38,500.0,116.1158,116.1343,116.0787,116.0787,500.0
2017-12-28 14:45:00,125.49,125.56,125.38,125.56,3777.0,116.1806,116.2454,116.0787,116.2454,3777.0
2017-12-28 14:50:00,125.58,125.65,125.58,125.65,366.0,116.2639,116.3287,116.2639,116.3287,366.0
2017-12-28 14:55:00,125.71,125.71,125.52,125.55,2502.0,116.3843,116.3843,116.2084,116.2361,2502.0
2017-12-28 15:00:00,125.59,125.7,125.59,125.68,1500.0,116.2732,116.375,116.2732,116.3565,1500.0
2017-12-28 15:05:00,125.63,125.75,125.63,125.74,1200.0,116.3102,116.4213,116.3102,116.412,1200.0
2017-12-28 15:10:00,125.75,125.78,125.73,125.78,2384.0,116.4213,116.4491,116.4028,116.4491,2384.0
2017-12-28 15:15:00,125.82,125.86,125.75,125.81,2300.0,116.4861,116.5231,116.4213,116.4769,2300.0
2017-12-28 15:20:00,125.83,125.95,125.82,125.95,2600.0,116.4954,116.6065,116.4861,116.6065,2600.0
2017-12-28 15:25:00,125.95,126.02,125.94,125.94,1471.0,116.6065,116.6713,116.5972,116.5972,1471.0
2017-12-28 15:30:00,126.05,126.06,125.99,126.05,2950.0,116.699,116.7083,116.6435,116.699,2950.0
2017-12-28 15:35:00,126.04,126.09,125.85,126.09,9130.0,116.6898,116.7361,116.5139,116.7361,9130.0
2017-12-28 15:40:00,126.09,126.27,125.99,126.18,7960.0,116.7361,116.9027,116.6435,116.8194,7960.0
2017-12-28 15:45:00,126.16,126.23,125.99,125.99,12933.0,116.8009,116.8657,116.6435,116.6435,12933.0
2017-12-28 15:50:00,126.0,126.2,125.98,126.2,11407.0,116.6528,116.8379,116.6342,116.8379,11407.0
2017-12-28 15:55:00,126.21,126.63,126.21,126.42,46585.0,116.8472,117.236,116.8472,117.0416,46585.0
2017-12-29 09:30:00,126.73,126.73,126.73,126.73,2677.0,117.3286,117.3286,117.3286,117.3286,2677.0
2017-12-29 09:35:00,126.67,126.95,126.58,126.95,400.0,117.2731,117.5323,117.1897,117.5323,400.0
2017-12-29 09:40:00,126.81,126.92,126.8,126.92,303.0,117.4027,117.5045,117.3934,117.5045,303.0
2017-12-29 09:45:00,126.88,126.88,126.88,126.88,100.0,117.4675,117.4675,117.4675,117.4675,100.0
2017-12-29 09:50:00,126.69,126.76,126.36,126.66,3598.0,117.2916,117.3564,116.986,117.2638,3598.0
2017-12-29 09:55:00,126.4,126.52,126.4,126.52,626.0,117.0231,117.1342,117.0231,117.1342,626.0
2017-12-29 10:00:00,126.48,126.6,126.47,126.5,700.0,117.0971,117.2082,117.0879,117.1157,700.0
2017-12-29 10:05:00,126.5,126.85,126.5,126.78,3591.0,117.1157,117.4397,117.1157,117.3749,3591.0
2017-12-29 10:10:00,126.9,126.93,126.74,126.85,4351.0,117.486,117.5138,117.3379,117.4397,4351.0
2017-12-29 10:15:00,126.84,126.88,126.82,126.88,894.0,117.4304,117.4675,117.4119,117.4675,894.0
2017-12-29 10:20:00,126.74,126.8,126.73,126.73,1223.0,117.3379,117.3934,117.3286,117.3286,1223.0
2017-12-29 10:25:00,126.83,126.97,126.82,126.97,1400.0,117.4212,117.5508,117.4119,117.5508,1400.0
2017-12-29 10:30:00,126.94,126.96,126.72,126.8,3816.0,117.523,117.5415,117.3193,117.3934,3816.0
2017-12-29 10:35:00,126.8,126.96,126.71,126.93,2187.0,117.3934,117.5415,117.3101,117.5138,2187.0
2017-12-29 10:40:00,126.9,126.99,126.83,126.99,700.0,117.486,117.5693,117.4212,117.5693,700.0
2017-12-29 10:45:00,127.0,127.01,126.94,126.99,1500.0,117.5786,117.5878,117.523,117.5693,1500.0
2017-12-29 10:50:00,126.98,127.05,126.92,127.01,1100.0,117.5601,117.6249,117.5045,117.5878,1100.0
2017-12-29 10:55:00,126.98,127.04,126.86,127.03,2798.0,117.5601,117.6156,117.449,117.6063,2798.0
2017-12-29 11:00:00,127.03,127.1,126.78,126.82,1714.0,117.6063,117.6712,117.3749,117.4119,1714.0
2017-12-29 11:05:00,126.87,126.9,126.76,126.76,625.0,117.4582,117.486,117.3564,117.3564,625.0
2017-12-29 11:10:00,126.89,126.94,126.89,126.94,200.0,117.4767,117.523,117.4767,117.523,200.0
2017-12-29 11:15:00,126.88,127.0,126.88,127.0,1700.0,117.4675,117.5786,117.4675,117.5786,1700.0
2017-12-29 11:20:00,126.94,127.0,126.78,126.85,1806.0,117.523,117.5786,117.3749,117.4397,1806.0
2017-12-29 11:25:00,126.88,126.94,126.81,126.88,1310.0,117.4675,117.523,117.4027,117.4675,1310.0
2017-12-29 11:30:00,126.94,127.0,126.8,126.96,2788.0,117.523,117.5786,117.3934,117.5415,2788.0
2017-12-29 11:35:00,127.0,127.0,127.0,127.0,100.0,117.5786,117.5786,117.5786,117.5786,100.0
2017-12-29 11:40:00,127.07,127.1,126.99,127.1,3511.0,117.6434,117.6712,117.5693,117.6712,3511.0
2017-12-29 11:45:00,127.07,127.11,127.06,127.1,1006.0,117.6434,117.6804,117.6341,117.6712,1006.0
2017-12-29 11:50:00,127.15,127.2,127.09,127.09,2495.0,117.7174,117.7637,117.6619,117.6619,2495.0
2017-12-29 11:55:00,127.2,127.38,127.12,127.38,1200.0,117.7637,117.9304,117.6897,117.9304,1200.0
2017-12-29 12:00:00,127.41,127.41,127.31,127.41,1827.0,117.9582,117.9582,117.8656,117.9582,1827.0
2017-12-29 12:05:00,127.37,127.44,127.33,127.44,1700.0,117.9211,117.9859,117.8841,117.9859,1700.0
2017-12-29 12:10:00,127.44,127.54,127.38,127.42,4716.0,117.9859,118.0785,117.9304,117.9674,4716.0
2017-12-29 12:15:00,127.38,127.48,127.37,127.46,1820.0,117.9304,118.023,117.9211,118.0044,1820.0
2017-12-29 12:20:00,127.38,127.38,127.3,127.3,509.0,117.9304,117.9304,117.8563,117.8563,509.0
2017-12-29 12:25:00,127.32,127.32,127.17,127.17,1273.0,117.8748,117.8748,117.736,117.736,1273.0
2017-12-29 12:30:00,127.17,127.2,126.89,127.11,2787.0,117.736,117.7637,117.4767,117.6804,2787.0
2017-12-29 12:35:00,127.16,127.24,127.15,127.15,916.0,117.7267,117.8008,117.7174,117.7174,916.0
2017-12-29 12:40:00,127.18,127.19,127.18,127.19,200.0,117.7452,117.7545,117.7452,117.7545,200.0
2017-12-29 12:45:00,127.14,127.18,127.1,127.12,1100.0,117.7082,117.7452,117.6712,117.6897,1100.0
2017-12-29 12:50:00,127.04,127.08,126.92,126.92,1684.0,117.6156,117.6526,117.5045,117.5045,1684.0
2017-12-29 12:55:00,127.03,127.03,127.03,127.03,100.0,117.6063,117.6063,117.6063,117.6063,100.0
2017-12-29 13:00:00,127.05,127.25,127.05,127.22,1400.0,117.6249,117.81,117.6249,117.7823,1400.0
2017-12-29 13:05:00,127.21,127.23,127.07,127.07,1145.0,117.773,117.7915,117.6434,117.6434,1145.0
2017-12-29 13:10:00,127.2,127.22,127.2,127.22,572.0,117.7637,117.7823,117.7637,117.7823,572.0
2017-12-29 13:15:00,127.23,127.33,127.23,127.33,1724.0,117.7915,117.8841,117.7915,117.8841,1724.0
2017-12-29 13:20:00,127.32,127.32,127.3,127.31,800.0,117.8748,117.8748,117.8563,117.8656,800.0
2017-12-29 13:25:00,127.38,127.39,127.29,127.29,1000.0,117.9304,117.9396,117.8471,117.8471,1000.0
2017-12-29 13:30:00,127.27,127.36,127.18,127.18,992.0,117.8285,117.9119,117.7452,117.7452,992.0
2017-12-29 13:35:00,127.19,127.26,127.1,127.1,1400.0,117.7545,117.8193,117.6712,117.6712,1400.0
2017-12-29 13:40:00,127.21,127.26,127.2,127.26,667.0,117.773,117.8193,117.7637,117.8193,667.0
2017-12-29 13:45:00,127.19,127.3,127.19,127.29,1000.0,117.7545,117.8563,117.7545,117.8471,1000.0
2017-12-29 13:50:00,127.26,127.26,127.2,127.21,1100.0,117.8193,117.8193,117.7637,117.773,1100.0
2017-12-29 13:55:00,127.24,127.39,127.21,127.39,2600.0,117.8008,117.9396,117.773,117.9396,2600.0
2017-12-29 14:00:00,127.33,127.35,127.3,127.33,1620.0,117.8841,117.9026,117.8563,117.8841,1620.0
2017-12-29 14:05:00,127.3,127.45,127.3,127.44,2800.0,117.8563,117.9952,117.8563,117.9859,2800.0
2017-12-29 14:10:00,127.42,127.42,127.26,127.26,1294.0,117.9674,117.9674,117.8193,117.8193,1294.0
2017-12-29 14:15:00,127.32,127.38,127.31,127.38,300.0,117.8748,117.9304,117.8656,117.9304,300.0
2017-12-29 14:20:00,127.38,127.39,127.35,127.39,1420.0,117.9304,117.9396,117.9026,117.9396,1420.0
2017-12-29 14:25:00,127.37,127.49,127.36,127.49,2400.0,117.9211,118.0322,117.9119,118.0322,2400.0
2017-12-29 14:30:00,127.5,127.54,127.47,127.49,1400.0,118.0415,118.0785,118.0137,118.0322,1400.0
2017-12-29 14:35:00,127.46,127.48,127.28,127.44,2302.0,118.0044,118.023,117.8378,117.9859,2302.0
2017-12-29 14:40:00,127.47,127.49,127.47,127.49,504.0,118.0137,118.0322,118.0137,118.0322,504.0
2017-12-29 14:45:00,127.49,127.49,127.38,127.44,2600.0,118.0322,118.0322,117.9304,117.9859,2600.0
2017-12-29 14:50:00,127.39,127.4,127.34,127.34,565.0,117.9396,117.9489,117.8933,117.8933,565.0
2017-12-29 14:55:00,127.45,127.51,127.28,127.28,2643.0,117.9952,118.0507,117.8378,117.8378,2643.0
2017-12-29 15:00:00,127.33,127.33,127.15,127.15,900.0,117.8841,117.8841,117.7174,117.7174,900.0
2017-12-29 15:05:00,127.09,127.41,127.08,127.35,2500.0,117.6619,117.9582,117.6526,117.9026,2500.0
2017-12-29 15:10:00,127.35,127.52,127.35,127.49,1099.0,117.9026,118.06,117.9026,118.0322,1099.0
2017-12-29 15:15:00,127.45,127.54,127.44,127.45,2150.0,117.9952,118.0785,117.9859,117.9952,2150.0
2017-12-29 15:20:00,127.36,127.44,127.36,127.42,1460.0,117.9119,117.9859,117.9119,117.9674,1460.0
2017-12-29 15:25:00,127.39,127.46,127.31,127.46,2400.0,117.9396,118.0044,117.8656,118.0044,2400.0
2017-12-29 15:30:00,127.48,127.48,127.38,127.44,1400.0,118.023,118.023,117.9304,117.9859,1400.0
2017-12-29 15:35:00,127.45,127.45,127.27,127.28,5775.0,117.9952,117.9952,117.8285,117.8378,5775.0
2017-12-29 15:40:00,127.28,127.32,127.1,127.2,4465.0,117.8378,117.8748,117.6712,117.7637,4465.0
2017-12-29 15:45:00,127.09,127.2,126.99,127.19,9894.0,117.6619,117.7637,117.5693,117.7545,9894.0
2017-12-29 15:50:00,127.14,127.14,126.74,126.79,12584.0,117.7082,117.7082,117.3379,117.3841,12584.0
2017-12-29 15:55:00,126.77,126.85,126.36,126.54,46878.0,117.3656,117.4397,116.986,117.1527,46878.0
2018-01-02 09:30:00,127.51,127.65,126.93,126.93,7284.0,118.0507,118.1804,117.5138,117.5138,7284.0
2018-01-02 09:35:00,126.96,127.17,126.96,127.02,2232.0,117.5415,117.736,117.5415,117.5971,2232.0
2018-01-02 09:40:00,127.03,127.28,126.88,127.2,7224.0,117.6063,117.8378,117.4675,117.7637,7224.0
2018-01-02 09:45:00,127.05,127.08,126.65,126.65,3269.0,117.6249,117.6526,117.2545,117.2545,3269.0
2018-01-02 09:50:00,126.73,126.82,126.51,126.68,930.0,117.3286,117.4119,117.1249,117.2823,930.0
2018-01-02 09:55:00,126.74,127.09,126.74,126.98,3571.0,117.3379,117.6619,117.3379,117.5601,3571.0
2018-01-02 10:00:00,127.11,127.19,126.82,127.19,5566.0,117.6804,117.7545,117.4119,117.7545,5566.0
2018-01-02 10:05:00,127.19,127.38,127.19,127.22,6000.0,117.7545,117.9304,117.7545,117.7823,6000.0
2018-01-02 10:10:00,127.28,127.42,127.11,127.42,7127.0,117.8378,117.9674,117.6804,117.9674,7127.0
2018-01-02 10:15:00,127.43,127.49,127.32,127.42,4489.0,117.9767,118.0322,117.8748,117.9674,4489.0
2018-01-02 10:20:00,127.38,127.38,127.16,127.17,2400.0,117.9304,117.9304,117.7267,117.736,2400.0
2018-01-02 10:25:00,127.18,127.21,127.06,127.07,3134.0,117.7452,117.773,117.6341,117.6434,3134.0
2018-01-02 10:30:00,127.06,127.14,127.06,127.14,1900.0,117.6341,117.7082,117.6341,117.7082,1900.0
2018-01-02 10:35:00,127.14,127.14,126.86,127.03,7101.0,117.7082,117.7082,117.449,117.6063,7101.0
2018-01-02 10:40:00,126.95,127.29,126.95,127.15,22100.0,117.5323,117.8471,117.5323,117.7174,22100.0
2018-01-02 10:45:00,127.22,127.35,127.11,127.19,3800.0,117.7823,117.9026,117.6804,117.7545,3800.0
2018-01-02 10:50:00,127.27,127.31,127.15,127.22,2446.0,117.8285,117.8656,117.7174,117.7823,2446.0
2018-01-02 10:55:00,127.22,127.44,127.22,127.44,1760.0,117.7823,117.9859,117.7823,117.9859,1760.0
2018-01-02 11:00:00,127.41,127.55,127.4,127.55,995.0,117.9582,118.0878,117.9489,118.0878,995.0
2018-01-02 11:05:00,127.51,127.63,127.44,127.58,4662.0,118.0507,118.1618,117.9859,118.1155,4662.0
2018-01-02 11:10:00,127.65,127.91,127.65,127.87,1062.0,118.1804,118.4211,118.1804,118.384,1062.0
2018-01-02 11:15:00,127.79,127.94,127.79,127.88,1800.0,118.31,118.4488,118.31,118.3933,1800.0
2018-01-02 11:20:00,127.84,127.92,127.65,127.69,7200.0,118.3563,118.4303,118.1804,118.2174,7200.0
2018-01-02 11:25:00,127.58,127.73,127.52,127.55,1535.0,118.1155,118.2544,118.06,118.0878,1535.0
2018-01-02 11:30:00,127.59,127.74,127.55,127.71,3125.0,118.1248,118.2637,118.0878,118.2359,3125.0
2018-01-02 11:35:00,127.71,127.71,127.44,127.52,1300.0,118.2359,118.2359,117.9859,118.06,1300.0
2018-01-02 11:40:00,127.44,127.51,127.4,127.44,1300.0,117.9859,118.0507,117.9489,117.9859,1300.0
2018-01-02 11:45:00,127.44,127.52,127.44,127.52,900.0,117.9859,118.06,117.9859,118.06,900.0
2018-01-02 11:50:00,127.45,127.68,127.4,127.68,3200.0,117.9952,118.2081,117.9489,118.2081,3200.0
2018-01-02 11:55:00,127.56,127.75,127.54,127.55,15400.0,118.097,118.2729,118.0785,118.0878,15400.0
2018-01-02 12:00:00,127.64,127.79,127.58,127.73,1300.0,118.1711,118.31,118.1155,118.2544,1300.0
2018-01-02 12:05:00,127.73,127.93,127.73,127.89,5900.0,118.2544,118.4396,118.2544,118.4025,5900.0
2018-01-02 12:10:00,127.88,127.89,127.77,127.78,2623.0,118.3933,118.4025,118.2914,118.3007,2623.0
2018-01-02 12:15:00,127.79,127.83,127.73,127.8,6842.0,118.31,118.347,118.2544,118.3192,6842.0
2018-01-02 12:20:00,127.82,127.82,127.67,127.67,5216.0,118.3377,118.3377,118.1989,118.1989,5216.0
2018-01-02 12:25:00,127.73,127.73,127.44,127.44,2900.0,118.2544,118.2544,117.9859,117.9859,2900.0
2018-01-02 12:30:00,127.5,127.55,127.47,127.54,800.0,118.0415,118.0878,118.0137,118.0785,800.0
2018-01-02 12:35:00,127.47,127.48,127.47,127.48,1000.0,118.0137,118.023,118.0137,118.023,1000.0
2018-01-02 12:40:00,127.44,127.51,127.4,127.44,3800.0,117.9859,118.0507,117.9489,117.9859,3800.0
2018-01-02 12:45:00,127.42,127.45,127.3,127.37,3200.0,117.9674,117.9952,117.8563,117.9211,3200.0
2018-01-02 12:50:00,127.33,127.47,127.19,127.22,4409.0,117.8841,118.0137,117.7545,117.7823,4409.0
2018-01-02 12:55:00,127.19,127.21,127.18,127.18,300.0,117.7545,117.773,117.7452,117.7452,300.0
2018-01-02 13:00:00,127.21,127.31,127.21,127.31,300.0,117.773,117.8656,117.773,117.8656,300.0
2018-01-02 13:05:00,127.3,127.41,127.23,127.28,2000.0,117.8563,117.9582,117.7915,117.8378,2000.0
2018-01-02 13:10:00,127.31,127.45,127.25,127.44,1901.0,117.8656,117.9952,117.81,117.9859,1901.0
2018-01-02 13:15:00,127.3,127.64,127.3,127.46,4791.0,117.8563,118.1711,117.8563,118.0044,4791.0
2018-01-02 13:20:00,127.53,127.64,127.45,127.64,2310.0,118.0693,118.1711,117.9952,118.1711,2310.0
2018-01-02 13:25:00,127.65,127.66,127.55,127.66,1260.0,118.1804,118.1896,118.0878,118.1896,1260.0
2018-01-02 13:30:00,127.58,127.65,127.55,127.56,2930.0,118.1155,118.1804,118.0878,118.097,2930.0
2018-01-02 13:35:00,127.61,127.61,127.38,127.4,5327.0,118.1433,118.1433,117.9304,117.9489,5327.0
2018-01-02 13:40:00,127.41,127.49,127.27,127.41,14169.0,117.9582,118.0322,117.8285,117.9582,14169.0
2018-01-02 13:45:00,127.4,127.47,127.39,127.45,1450.0,117.9489,118.0137,117.9396,117.9952,1450.0
2018-01-02 13:50:00,127.51,127.62,127.47,127.55,2228.0,118.0507,118.1526,118.0137,118.0878,2228.0
2018-01-02 13:55:00,127.58,127.71,127.58,127.64,700.0,118.1155,118.2359,118.1155,118.1711,700.0
2018-01-02 14:00:00,127.71,127.84,127.47,127.47,4611.0,118.2359,118.3563,118.0137,118.0137,4611.0
2018-01-02 14:05:00,127.46,127.57,127.36,127.46,5451.0,118.0044,118.1063,117.9119,118.0044,5451.0
2018-01-02 14:10:00,127.49,127.6,127.49,127.59,600.0,118.0322,118.1341,118.0322,118.1248,600.0
2018-01-02 14:15:00,127.6,127.6,127.44,127.46,3300.0,118.1341,118.1341,117.9859,118.0044,3300.0
2018-01-02 14:20:00,127.47,127.59,127.45,127.46,3992.0,118.0137,118.1248,117.9952,118.0044,3992.0
2018-01-02 14:25:00,127.49,127.61,127.42,127.51,7284.0,118.0322,118.1433,117.9674,118.0507,7284.0
2018-01-02 14:30:00,127.5,127.62,127.46,127.57,8837.0,118.0415,118.1526,118.0044,118.1063,8837.0
2018-01-02 14:35:00,127.6,127.65,127.6,127.65,600.0,118.1341,118.1804,118.1341,118.1804,600.0
2018-01-02 14:40:00,127.69,127.86,127.57,127.64,10100.0,118.2174,118.3748,118.1063,118.1711,10100.0
2018-01-02 14:45:00,127.65,127.74,127.55,127.72,3075.0,118.1804,118.2637,118.0878,118.2452,3075.0
2018-01-02 14:50:00,127.72,127.86,127.69,127.86,5428.0,118.2452,118.3748,118.2174,118.3748,5428.0
2018-01-02 14:55:00,127.84,127.92,127.77,127.81,2863.0,118.3563,118.4303,118.2914,118.3285,2863.0
2018-01-02 15:00:00,127.72,127.79,127.48,127.52,9900.0,118.2452,118.31,118.023,118.06,9900.0
2018-01-02 15:05:00,127.48,127.48,127.28,127.29,4198.0,118.023,118.023,117.8378,117.8471,4198.0
2018-01-02 15:10:00,127.36,127.41,127.11,127.2,5740.0,117.9119,117.9582,117.6804,117.7637,5740.0
2018-01-02 15:15:00,127.29,127.52,127.23,127.47,11650.0,117.8471,118.06,117.7915,118.0137,11650.0
2018-01-02 15:20:00,127.51,127.96,127.5,127.72,4702.0,118.0507,118.4674,118.0415,118.2452,4702.0
2018-01-02 15:25:00,127.79,127.97,127.79,127.94,3865.0,118.31,118.4766,118.31,118.4488,3865.0
2018-01-02 15:30:00,127.93,127.98,127.86,127.86,4850.0,118.4396,118.4859,118.3748,118.3748,4850.0
2018-01-02 15:35:00,127.83,127.89,127.53,127.59,8700.0,118.347,118.4025,118.0693,118.1248,8700.0
2018-01-02 15:40:00,127.59,127.86,127.59,127.86,4546.0,118.1248,118.3748,118.1248,118.3748,4546.0
2018-01-02 15:45:00,127.78,127.86,127.69,127.69,18593.0,118.3007,118.3748,118.2174,118.2174,18593.0
2018-01-02 15:50:00,127.73,127.89,127.66,127.82,20118.0,118.2544,118.4025,118.1896,118.3377,20118.0
2018-01-02 15:55:00,127.81,128.04,127.75,127.93,52633.0,118.3285,118.5414,118.2729,118.4396,52633.0
2018-01-03 09:30:00,128.1,128.66,128.1,128.47,4099.0,118.597,119.1154,118.597,118.9395,4099.0
2018-01-03 09:35:00,128.55,128.71,128.35,128.35,7335.0,119.0136,119.1617,118.8284,118.8284,7335.0
2018-01-03 09:40:00,128.48,128.69,128.24,128.61,8441.0,118.9488,119.1432,118.7266,119.0691,8441.0
2018-01-03 09:45:00,128.58,128.68,128.58,128.64,700.0,119.0414,119.1339,119.0414,119.0969,700.0
2018-01-03 09:50:00,128.62,128.73,128.51,128.71,3859.0,119.0784,119.1802,118.9766,119.1617,3859.0
2018-01-03 09:55:00,128.71,128.96,128.56,128.88,3758.0,119.1617,119.3932,119.0228,119.3191,3758.0
2018-01-03 10:00:00,128.88,129.0,128.67,129.0,4550.0,119.3191,119.4302,119.1247,119.4302,4550.0
2018-01-03 10:05:00,129.0,129.0,129.0,129.0,200.0,119.4302,119.4302,119.4302,119.4302,200.0
2018-01-03 10:10:00,128.93,129.06,128.76,128.82,17457.0,119.3654,119.4858,119.208,119.2636,17457.0
2018-01-03 10:15:00,128.89,128.95,128.64,128.64,4316.0,119.3284,119.3839,119.0969,119.0969,4316.0
2018-01-03 10:20:00,128.56,128.8,128.52,128.6,7653.0,119.0228,119.245,118.9858,119.0599,7653.0
2018-01-03 10:25:00,128.62,128.89,128.59,128.67,7194.0,119.0784,119.3284,119.0506,119.1247,7194.0
2018-01-03 10:30:00,128.67,128.91,128.62,128.91,23899.0,119.1247,119.3469,119.0784,119.3469,23899.0
2018-01-03 10:35:00,128.8,128.89,128.73,128.77,6590.0,119.245,119.3284,119.1802,119.2173,6590.0
2018-01-03 10:40:00,128.76,128.82,128.71,128.71,2182.0,119.208,119.2636,119.1617,119.1617,2182.0
2018-01-03 10:45:00,128.57,128.7,128.52,128.57,1100.0,119.0321,119.1525,118.9858,119.0321,1100.0
2018-01-03 10:50:00,128.55,128.77,128.52,128.58,5703.0,119.0136,119.2173,118.9858,119.0414,5703.0
2018-01-03 10:55:00,128.63,128.69,128.62,128.66,400.0,119.0877,119.1432,119.0784,119.1154,400.0
2018-01-03 11:00:00,128.55,128.57,128.4,128.53,3533.0,119.0136,119.0321,118.8747,118.9951,3533.0
2018-01-03 11:05:00,128.41,128.52,128.41,128.52,300.0,118.884,118.9858,118.884,118.9858,300.0
2018-01-03 11:10:00,128.48,128.62,128.36,128.43,3200.0,118.9488,119.0784,118.8377,118.9025,3200.0
2018-01-03 11:15:00,128.4,128.56,128.4,128.56,1292.0,118.8747,119.0228,118.8747,119.0228,1292.0
2018-01-03 11:20:00,128.56,129.11,128.53,128.85,7959.0,119.0228,119.532,118.9951,119.2913,7959.0
2018-01-03 11:25:00,129.01,129.02,128.85,128.85,2400.0,119.4395,119.4487,119.2913,119.2913,2400.0
2018-01-03 11:30:00,128.91,129.03,128.82,128.84,4000.0,119.3469,119.458,119.2636,119.2821,4000.0
2018-01-03 11:35:00,128.92,128.98,128.73,128.74,4400.0,119.3561,119.4117,119.1802,119.1895,4400.0
2018-01-03 11:40:00,128.86,128.86,128.68,128.69,1000.0,119.3006,119.3006,119.1339,119.1432,1000.0
2018-01-03 11:45:00,128.76,128.88,128.59,128.59,6439.0,119.208,119.3191,119.0506,119.0506,6439.0
2018-01-03 11:50:00,128.61,128.71,128.61,128.63,400.0,119.0691,119.1617,119.0691,119.0877,400.0
2018-01-03 11:55:00,128.62,128.62,128.47,128.47,2500.0,119.0784,119.0784,118.9395,118.9395,2500.0
2018-01-03 12:00:00,128.53,128.56,128.53,128.53,300.0,118.9951,119.0228,118.9951,118.9951,300.0
2018-01-03 12:05:00,128.59,128.71,128.5,128.69,6100.0,119.0506,119.1617,118.9673,119.1432,6100.0
2018-01-03 12:10:00,128.71,128.84,128.64,128.67,4792.0,119.1617,119.2821,119.0969,119.1247,4792.0
2018-01-03 12:15:00,128.73,128.82,128.66,128.8,1705.0,119.1802,119.2636,119.1154,119.245,1705.0
2018-01-03 12:20:00,128.83,128.83,128.71,128.75,632.0,119.2728,119.2728,119.1617,119.1987,632.0
2018-01-03 12:25:00,128.79,128.88,128.79,128.88,1300.0,119.2358,119.3191,119.2358,119.3191,1300.0
2018-01-03 12:30:00,128.93,129.1,128.87,129.1,1826.0,119.3654,119.5228,119.3098,119.5228,1826.0
2018-01-03 12:35:00,129.11,129.12,128.99,129.12,2500.0,119.532,119.5413,119.4209,119.5413,2500.0
2018-01-03 12:40:00,129.22,129.27,129.16,129.26,2100.0,119.6339,119.6802,119.5783,119.6709,2100.0
2018-01-03 12:45:00,129.19,129.24,128.97,129.02,2950.0,119.6061,119.6524,119.4024,119.4487,2950.0
2018-01-03 12:50:00,129.03,129.15,129.03,129.05,2000.0,119.458,119.5691,119.458,119.4765,2000.0
2018-01-03 12:55:00,129.11,129.28,129.07,129.07,2600.0,119.532,119.6894,119.495,119.495,2600.0
2018-01-03 13:00:00,129.07,129.19,129.07,129.19,1347.0,119.495,119.6061,119.495,119.6061,1347.0
2018-01-03 13:05:00,129.22,129.32,129.22,129.22,900.0,119.6339,119.7265,119.6339,119.6339,900.0
2018-01-03 13:10:00,129.14,129.28,129.14,129.14,1299.0,119.5598,119.6894,119.5598,119.5598,1299.0
2018-01-03 13:15:00,129.07,129.09,128.97,128.97,1586.0,119.495,119.5135,119.4024,119.4024,1586.0
2018-01-03 13:20:00,129.01,129.05,129.0,129.03,900.0,119.4395,119.4765,119.4302,119.458,900.0
2018-01-03 13:25:00,128.99,129.07,128.94,128.94,1962.0,119.4209,119.495,119.3747,119.3747,1962.0
2018-01-03 13:30:00,128.92,128.94,128.86,128.86,907.0,119.3561,119.3747,119.3006,119.3006,907.0
2018-01-03 13:35:00,128.9,128.9,128.71,128.72,2800.0,119.3376,119.3376,119.1617,119.171,2800.0
2018-01-03 13:40:00,128.66,128.69,128.59,128.65,1915.0,119.1154,119.1432,119.0506,119.1062,1915.0
2018-01-03 13:45:00,128.65,128.76,128.57,128.76,2101.0,119.1062,119.208,119.0321,119.208,2101.0
2018-01-03 13:50:00,128.8,128.81,128.76,128.77,400.0,119.245,119.2543,119.208,119.2173,400.0
2018-01-03 13:55:00,128.8,128.81,128.75,128.78,717.0,119.245,119.2543,119.1987,119.2265,717.0
2018-01-03 14:00:00,128.8,128.86,128.79,128.86,2270.0,119.245,119.3006,119.2358,119.3006,2270.0
2018-01-03 14:05:00,128.85,129.01,128.83,128.96,3990.0,119.2913,119.4395,119.2728,119.3932,3990.0
2018-01-03 14:10:00,129.0,129.0,128.9,128.92,800.0,119.4302,119.4302,119.3376,119.3561,800.0
2018-01-03 14:15:00,128.93,128.98,128.89,128.97,1500.0,119.3654,119.4117,119.3284,119.4024,1500.0
2018-01-03 14:20:00,128.97,129.03,128.96,129.03,1300.0,119.4024,119.458,119.3932,119.458,1300.0
2018-01-03 14:25:00,129.05,129.15,129.05,129.12,3100.0,119.4765,119.5691,119.4765,119.5413,3100.0
2018-01-03 14:30:00,129.03,129.16,129.02,129.16,1661.0,119.458,119.5783,119.4487,119.5783,1661.0
2018-01-03 14:35:00,129.17,129.43,129.17,129.23,1635.0,119.5876,119.8283,119.5876,119.6431,1635.0
2018-01-03 14:40:00,129.23,129.32,129.23,129.32,961.0,119.6431,119.7265,119.6431,119.7265,961.0
2018-01-03 14:45:00,129.31,129.43,129.26,129.32,4819.0,119.7172,119.8283,119.6709,119.7265,4819.0
2018-01-03 14:50:00,129.39,129.5,129.38,129.47,2000.0,119.7913,119.8931,119.782,119.8653,2000.0
2018-01-03 14:55:00,129.46,129.47,129.38,129.38,2700.0,119.8561,119.8653,119.782,119.782,2700.0
2018-01-03 15:00:00,129.38,129.45,129.38,129.44,825.0,119.782,119.8468,119.782,119.8376,825.0
2018-01-03 15:05:00,129.48,129.48,129.27,129.37,4140.0,119.8746,119.8746,119.6802,119.7728,4140.0
2018-01-03 15:10:00,129.37,129.47,129.36,129.46,1498.0,119.7728,119.8653,119.7635,119.8561,1498.0
2018-01-03 15:15:00,129.46,129.57,129.46,129.52,5762.0,119.8561,119.9579,119.8561,119.9116,5762.0
2018-01-03 15:20:00,129.48,129.61,129.46,129.58,2200.0,119.8746,119.9949,119.8561,119.9672,2200.0
2018-01-03 15:25:00,129.5,129.63,129.5,129.59,3137.0,119.8931,120.0135,119.8931,119.9764,3137.0
2018-01-03 15:30:00,129.61,129.61,129.54,129.6,3300.0,119.9949,119.9949,119.9301,119.9857,3300.0
2018-01-03 15:35:00,129.6,129.62,129.44,129.44,5489.0,119.9857,120.0042,119.8376,119.8376,5489.0
2018-01-03 15:40:00,129.45,129.61,129.45,129.59,4742.0,119.8468,119.9949,119.8468,119.9764,4742.0
2018-01-03 15:45:00,129.64,129.72,129.54,129.54,12866.0,120.0227,120.0968,119.9301,119.9301,12866.0
2018-01-03 15:50:00,129.54,129.57,129.48,129.48,14016.0,119.9301,119.9579,119.8746,119.8746,14016.0
2018-01-03 15:55:00,129.51,129.54,129.33,129.47,32219.0,119.9024,119.9301,119.7357,119.8653,32219.0
2018-01-04 09:30:00,130.1,130.51,130.1,130.5,4255.0,120.4486,120.8282,120.4486,120.8189,4255.0
2018-01-04 09:35:00,130.63,130.75,130.45,130.53,7401.0,120.9393,121.0504,120.7726,120.8467,7401.0
2018-01-04 09:40:00,130.37,130.66,130.37,130.66,1300.0,120.6986,120.9671,120.6986,120.9671,1300.0
2018-01-04 09:45:00,130.74,131.22,130.74,131.16,2115.0,121.0411,121.4855,121.0411,121.43,2115.0
2018-01-04 09:50:00,131.22,131.74,131.22,131.74,2600.0,121.4855,121.9669,121.4855,121.9669,2600.0
2018-01-04 09:55:00,131.62,131.96,131.62,131.94,4200.0,121.8558,122.1706,121.8558,122.1521,4200.0
2018-01-04 10:00:00,131.94,132.06,131.51,131.57,4654.0,122.1521,122.2632,121.754,121.8095,4654.0
2018-01-04 10:05:00,131.52,131.52,131.19,131.19,4100.0,121.7633,121.7633,121.4577,121.4577,4100.0
2018-01-04 10:10:00,131.33,131.77,131.31,131.72,4119.0,121.5874,121.9947,121.5688,121.9484,4119.0
2018-01-04 10:15:00,131.65,131.81,131.36,131.36,2031.0,121.8836,122.0317,121.6151,121.6151,2031.0
2018-01-04 10:20:00,131.38,131.5,131.32,131.44,2904.0,121.6336,121.7447,121.5781,121.6892,2904.0
2018-01-04 10:25:00,131.51,131.79,131.45,131.71,3737.0,121.754,122.0132,121.6984,121.9392,3737.0
2018-01-04 10:30:00,131.81,131.82,131.62,131.71,5550.0,122.0317,122.041,121.8558,121.9392,5550.0
2018-01-04 10:35:00,131.71,131.74,131.59,131.74,2377.0,121.9392,121.9669,121.8281,121.9669,2377.0
2018-01-04 10:40:00,131.76,131.92,131.69,131.92,2600.0,121.9855,122.1336,121.9206,122.1336,2600.0
2018-01-04 10:45:00,131.74,131.9,131.52,131.56,2200.0,121.9669,122.1151,121.7633,121.8003,2200.0
2018-01-04 10:50:00,131.56,131.87,131.55,131.8,9193.0,121.8003,122.0873,121.791,122.0225,9193.0
2018-01-04 10:55:00,131.81,132.05,131.81,132.05,1719.0,122.0317,122.2539,122.0317,122.2539,1719.0
2018-01-04 11:00:00,132.05,132.29,132.05,132.06,5200.0,122.2539,122.4761,122.2539,122.2632,5200.0
2018-01-04 11:05:00,132.06,132.1,132.04,132.1,1200.0,122.2632,122.3002,122.2447,122.3002,1200.0
2018-01-04 11:10:00,132.09,132.2,132.02,132.17,3100.0,122.291,122.3928,122.2262,122.365,3100.0
2018-01-04 11:15:00,132.29,132.31,131.96,131.96,5952.0,122.4761,122.4947,122.1706,122.1706,5952.0
2018-01-04 11:20:00,132.03,132.04,131.9,131.94,2753.0,122.2354,122.2447,122.1151,122.1521,2753.0
2018-01-04 11:25:00,131.93,131.93,131.73,131.78,1563.0,122.1428,122.1428,121.9577,122.004,1563.0
2018-01-04 11:30:00,131.78,131.8,131.7,131.79,1806.0,122.004,122.0225,121.9299,122.0132,1806.0
2018-01-04 11:35:00,131.72,131.8,131.52,131.69,9109.0,121.9484,122.0225,121.7633,121.9206,9109.0
2018-01-04 11:40:00,131.7,132.33,131.67,132.12,7037.0,121.9299,122.5132,121.9021,122.3187,7037.0
2018-01-04 11:45:00,132.22,132.36,132.22,132.36,1550.0,122.4113,122.5409,122.4113,122.5409,1550.0
2018-01-04 11:50:00,132.42,132.49,132.42,132.48,1400.0,122.5965,122.6613,122.5965,122.652,1400.0
2018-01-04 11:55:00,132.4,132.4,132.06,132.15,3547.0,122.578,122.578,122.2632,122.3465,3547.0
2018-01-04 12:00:00,132.13,132.31,132.09,132.27,3320.0,122.328,122.4947,122.291,122.4576,3320.0
2018-01-04 12:05:00,132.27,132.27,132.02,132.14,2265.0,122.4576,122.4576,122.2262,122.3373,2265.0
2018-01-04 12:10:00,132.15,132.15,131.66,131.66,2633.0,122.3465,122.3465,121.8929,121.8929,2633.0
2018-01-04 12:15:00,131.79,131.9,131.66,131.78,3830.0,122.0132,122.1151,121.8929,122.004,3830.0
2018-01-04 12:20:00,131.7,131.84,131.7,131.84,800.0,121.9299,122.0595,121.9299,122.0595,800.0
2018-01-04 12:25:00,131.72,131.82,131.66,131.66,1923.0,121.9484,122.041,121.8929,121.8929,1923.0
2018-01-04 12:30:00,131.62,131.67,131.46,131.57,2285.0,121.8558,121.9021,121.7077,121.8095,2285.0
2018-01-04 12:35:00,131.51,131.6,131.35,131.39,25070.0,121.754,121.8373,121.6059,121.6429,25070.0
2018-01-04 12:40:00,131.34,131.46,131.12,131.19,2600.0,121.5966,121.7077,121.3929,121.4577,2600.0
2018-01-04 12:45:00,131.12,131.26,131.06,131.24,3181.0,121.3929,121.5225,121.3374,121.504,3181.0
2018-01-04 12:50:00,131.21,131.21,131.02,131.02,3905.0,121.4763,121.4763,121.3003,121.3003,3905.0
2018-01-04 12:55:00,131.07,131.08,130.84,130.85,2753.0,121.3466,121.3559,121.1337,121.143,2753.0
2018-01-04 13:00:00,130.87,131.04,130.85,131.04,1782.0,121.1615,121.3189,121.143,121.3189,1782.0
2018-01-04 13:05:00,130.96,131.19,130.96,131.18,4235.0,121.2448,121.4577,121.2448,121.4485,4235.0
2018-01-04 13:10:00,131.31,131.35,131.23,131.34,2099.0,121.5688,121.6059,121.4948,121.5966,2099.0
2018-01-04 13:15:00,131.35,131.4,131.31,131.4,900.0,121.6059,121.6522,121.5688,121.6522,900.0
2018-01-04 13:20:00,131.44,131.46,131.39,131.41,1300.0,121.6892,121.7077,121.6429,121.6614,1300.0
2018-01-04 13:25:00,131.48,131.58,131.39,131.45,5838.0,121.7262,121.8188,121.6429,121.6984,5838.0
2018-01-04 13:30:00,131.55,131.6,131.42,131.6,1300.0,121.791,121.8373,121.6707,121.8373,1300.0
2018-01-04 13:35:00,131.6,131.69,131.56,131.61,4974.0,121.8373,121.9206,121.8003,121.8466,4974.0
2018-01-04 13:40:00,131.68,131.83,131.67,131.82,1824.0,121.9114,122.0503,121.9021,122.041,1824.0
2018-01-04 13:45:00,131.82,131.82,131.62,131.62,3378.0,122.041,122.041,121.8558,121.8558,3378.0
2018-01-04 13:50:00,131.63,131.73,131.63,131.73,1835.0,121.8651,121.9577,121.8651,121.9577,1835.0
2018-01-04 13:55:00,131.69,131.8,131.69,131.78,939.0,121.9206,122.0225,121.9206,122.004,939.0
2018-01-04 14:00:00,131.71,131.76,131.71,131.76,1350.0,121.9392,121.9855,121.9392,121.9855,1350.0
2018-01-04 14:05:00,131.72,131.73,131.64,131.72,4876.0,121.9484,121.9577,121.8744,121.9484,4876.0
2018-01-04 14:10:00,131.63,131.63,131.49,131.57,899.0,121.8651,121.8651,121.7355,121.8095,899.0
2018-01-04 14:15:00,131.54,131.87,131.54,131.87,3700.0,121.7818,122.0873,121.7818,122.0873,3700.0
2018-01-04 14:20:00,131.85,131.85,131.63,131.73,2973.0,122.0688,122.0688,121.8651,121.9577,2973.0
2018-01-04 14:25:00,131.64,131.81,131.64,131.81,7434.0,121.8744,122.0317,121.8744,122.0317,7434.0
2018-01-04 14:30:00,131.81,131.87,131.68,131.68,2300.0,122.0317,122.0873,121.9114,121.9114,2300.0
2018-01-04 14:35:00,131.7,131.7,131.52,131.62,1406.0,121.9299,121.9299,121.7633,121.8558,1406.0
2018-01-04 14:40:00,131.57,131.62,131.56,131.56,600.0,121.8095,121.8558,121.8003,121.8003,600.0
2018-01-04 14:45:00,131.6,131.68,131.55,131.68,2700.0,121.8373,121.9114,121.791,121.9114,2700.0
2018-01-04 14:50:00,131.66,131.7,131.51,131.61,5210.0,121.8929,121.9299,121.754,121.8466,5210.0
2018-01-04 14:55:00,131.53,131.63,131.41,131.49,3140.0,121.7725,121.8651,121.6614,121.7355,3140.0
2018-01-04 15:00:00,131.5,131.62,131.5,131.58,2490.0,121.7447,121.8558,121.7447,121.8188,2490.0
2018-01-04 15:05:00,131.62,131.62,131.5,131.53,3279.0,121.8558,121.8558,121.7447,121.7725,3279.0
2018-01-04 15:10:00,131.54,131.54,131.45,131.54,3500.0,121.7818,121.7818,121.6984,121.7818,3500.0
2018-01-04 15:15:00,131.54,131.74,131.54,131.74,3600.0,121.7818,121.9669,121.7818,121.9669,3600.0
2018-01-04 15:20:00,131.69,131.76,131.6,131.63,7321.0,121.9206,121.9855,121.8373,121.8651,7321.0
2018-01-04 15:25:00,131.65,131.7,131.61,131.7,3516.0,121.8836,121.9299,121.8466,121.9299,3516.0
2018-01-04 15:30:00,131.7,131.93,131.7,131.92,2900.0,121.9299,122.1428,121.9299,122.1336,2900.0
2018-01-04 15:35:00,131.93,131.93,131.75,131.8,6533.0,122.1428,122.1428,121.9762,122.0225,6533.0
2018-01-04 15:40:00,131.72,131.84,131.67,131.78,5940.0,121.9484,122.0595,121.9021,122.004,5940.0
2018-01-04 15:45:00,131.76,131.76,131.62,131.65,13799.0,121.9855,121.9855,121.8558,121.8836,13799.0
2018-01-04 15:50:00,131.62,131.71,131.56,131.62,10723.0,121.8558,121.9392,121.8003,121.8558,10723.0
2018-01-04 15:55:00,131.62,131.89,131.6,131.66,28434.0,121.8558,122.1058,121.8373,121.8929,28434.0
2018-01-05 09:30:00,131.79,131.92,131.63,131.63,7074.0,122.0132,122.1336,121.8651,121.8651,7074.0
2018-01-05 09:35:00,131.66,131.79,131.56,131.62,5523.0,121.8929,122.0132,121.8003,121.8558,5523.0
2018-01-05 09:40:00,131.65,131.85,131.54,131.63,7355.0,121.8836,122.0688,121.7818,121.8651,7355.0
2018-01-05 09:45:00,131.72,131.74,131.61,131.71,2100.0,121.9484,121.9669,121.8466,121.9392,2100.0
2018-01-05 09:50:00,131.83,132.48,131.83,132.21,3042.0,122.0503,122.652,122.0503,122.4021,3042.0
2018-01-05 09:55:00,132.13,132.28,132.12,132.17,1200.0,122.328,122.4669,122.3187,122.365,1200.0
2018-01-05 10:00:00,132.2,132.28,131.92,132.26,1878.0,122.3928,122.4669,122.1336,122.4484,1878.0
2018-01-05 10:05:00,132.23,132.38,132.21,132.37,1652.0,122.4206,122.5595,122.4021,122.5502,1652.0
2018-01-05 10:10:00,132.38,132.66,132.37,132.51,2395.0,122.5595,122.8187,122.5502,122.6798,2395.0
2018-01-05 10:15:00,132.44,132.6,132.34,132.42,8207.0,122.615,122.7631,122.5224,122.5965,8207.0
2018-01-05 10:20:00,132.4,132.59,132.4,132.59,7732.0,122.578,122.7539,122.578,122.7539,7732.0
2018-01-05 10:25:00,132.62,132.67,132.44,132.52,9300.0,122.7817,122.8279,122.615,122.6891,9300.0
2018-01-05 10:30:00,132.45,132.48,132.35,132.42,1800.0,122.6243,122.652,122.5317,122.5965,1800.0
2018-01-05 10:35:00,132.38,132.38,132.16,132.22,2000.0,122.5595,122.5595,122.3558,122.4113,2000.0
2018-01-05 10:40:00,132.17,132.3,132.16,132.22,1209.0,122.365,122.4854,122.3558,122.4113,1209.0
2018-01-05 10:45:00,132.27,132.43,132.27,132.38,2400.0,122.4576,122.6057,122.4576,122.5595,2400.0
2018-01-05 10:50:00,132.23,132.34,132.23,132.3,800.0,122.4206,122.5224,122.4206,122.4854,800.0
2018-01-05 10:55:00,132.36,132.46,132.36,132.46,360.0,122.5409,122.6335,122.5409,122.6335,360.0
2018-01-05 11:00:00,132.49,132.55,132.49,132.55,762.0,122.6613,122.7168,122.6613,122.7168,762.0
2018-01-05 11:05:00,132.53,132.61,132.5,132.6,1830.0,122.6983,122.7724,122.6706,122.7631,1830.0
2018-01-05 11:10:00,132.59,132.62,132.5,132.5,1886.0,122.7539,122.7817,122.6706,122.6706,1886.0
2018-01-05 11:15:00,132.46,132.61,132.46,132.61,900.0,122.6335,122.7724,122.6335,122.7724,900.0
2018-01-05 11:20:00,132.6,132.74,132.51,132.67,2237.0,122.7631,122.8928,122.6798,122.8279,2237.0
2018-01-05 11:25:00,132.75,132.77,132.64,132.65,800.0,122.902,122.9205,122.8002,122.8094,800.0
2018-01-05 11:30:00,132.65,132.71,132.56,132.59,4614.0,122.8094,122.865,122.7261,122.7539,4614.0
2018-01-05 11:35:00,132.51,132.56,132.49,132.54,810.0,122.6798,122.7261,122.6613,122.7076,810.0
2018-01-05 11:40:00,132.52,132.61,132.46,132.46,3506.0,122.6891,122.7724,122.6335,122.6335,3506.0
2018-01-05 11:45:00,132.39,132.39,132.35,132.36,500.0,122.5687,122.5687,122.5317,122.5409,500.0
2018-01-05 11:50:00,132.36,132.38,132.32,132.37,900.0,122.5409,122.5595,122.5039,122.5502,900.0
2018-01-05 11:55:00,132.37,132.45,132.32,132.45,1555.0,122.5502,122.6243,122.5039,122.6243,1555.0
2018-01-05 12:00:00,132.47,132.52,132.35,132.52,2088.0,122.6428,122.6891,122.5317,122.6891,2088.0
2018-01-05 12:05:00,132.37,132.45,132.37,132.45,900.0,122.5502,122.6243,122.5502,122.6243,900.0
2018-01-05 12:10:00,132.42,132.57,132.42,132.48,1400.0,122.5965,122.7354,122.5965,122.652,1400.0
2018-01-05 12:15:00,132.45,132.56,132.45,132.49,4197.0,122.6243,122.7261,122.6243,122.6613,4197.0
2018-01-05 12:20:00,132.52,132.6,132.52,132.58,1898.0,122.6891,122.7631,122.6891,122.7446,1898.0
2018-01-05 12:25:00,132.61,132.61,132.46,132.48,2105.0,122.7724,122.7724,122.6335,122.652,2105.0
2018-01-05 12:30:00,132.49,132.49,132.33,132.33,1224.0,122.6613,122.6613,122.5132,122.5132,1224.0
2018-01-05 12:35:00,132.34,132.34,132.23,132.28,4278.0,122.5224,122.5224,122.4206,122.4669,4278.0
2018-01-05 12:40:00,132.28,132.37,132.27,132.37,1246.0,122.4669,122.5502,122.4576,122.5502,1246.0
2018-01-05 12:45:00,132.38,132.44,132.34,132.4,1905.0,122.5595,122.615,122.5224,122.578,1905.0
2018-01-05 12:50:00,132.34,132.42,132.3,132.42,1139.0,122.5224,122.5965,122.4854,122.5965,1139.0
2018-01-05 12:55:00,132.42,132.48,132.32,132.48,1625.0,122.5965,122.652,122.5039,122.652,1625.0
2018-01-05 13:00:00,132.49,132.73,132.48,132.73,1295.0,122.6613,122.8835,122.652,122.8835,1295.0
2018-01-05 13:05:00,132.55,132.6,132.52,132.6,3550.0,122.7168,122.7631,122.6891,122.7631,3550.0
2018-01-05 13:10:00,132.6,132.69,132.53,132.55,16040.0,122.7631,122.8465,122.6983,122.7168,16040.0
2018-01-05 13:15:00,132.5,132.51,132.36,132.44,3862.0,122.6706,122.6798,122.5409,122.615,3862.0
2018-01-05 13:20:00,132.4,132.54,132.39,132.54,3638.0,122.578,122.7076,122.5687,122.7076,3638.0
2018-01-05 13:25:00,132.54,132.66,132.54,132.56,5038.0,122.7076,122.8187,122.7076,122.7261,5038.0
2018-01-05 13:30:00,132.6,132.64,132.49,132.49,1400.0,122.7631,122.8002,122.6613,122.6613,1400.0
2018-01-05 13:35:00,132.52,132.55,132.45,132.45,1065.0,122.6891,122.7168,122.6243,122.6243,1065.0
2018-01-05 13:40:00,132.45,132.51,132.45,132.51,1000.0,122.6243,122.6798,122.6243,122.6798,1000.0
2018-01-05 13:45:00,132.47,132.5,132.42,132.44,862.0,122.6428,122.6706,122.5965,122.615,862.0
2018-01-05 13:50:00,132.52,132.52,132.45,132.46,300.0,122.6891,122.6891,122.6243,122.6335,300.0
2018-01-05 13:55:00,132.47,132.7,132.45,132.66,4679.0,122.6428,122.8557,122.6243,122.8187,4679.0
2018-01-05 14:00:00,132.66,132.72,132.58,132.72,900.0,122.8187,122.8742,122.7446,122.8742,900.0
2018-01-05 14:05:00,132.66,132.66,132.61,132.64,1900.0,122.8187,122.8187,122.7724,122.8002,1900.0
2018-01-05 14:10:00,132.68,132.73,132.67,132.69,754.0,122.8372,122.8835,122.8279,122.8465,754.0
2018-01-05 14:15:00,132.66,132.66,132.57,132.61,2165.0,122.8187,122.8187,122.7354,122.7724,2165.0
2018-01-05 14:20:00,132.53,132.59,132.48,132.53,3999.0,122.6983,122.7539,122.652,122.6983,3999.0
2018-01-05 14:25:00,132.56,132.59,132.5,132.54,5817.0,122.7261,122.7539,122.6706,122.7076,5817.0
2018-01-05 14:30:00,132.58,132.65,132.56,132.56,1303.0,122.7446,122.8094,122.7261,122.7261,1303.0
2018-01-05 14:35:00,132.56,132.69,132.56,132.65,1600.0,122.7261,122.8465,122.7261,122.8094,1600.0
2018-01-05 14:40:00,132.67,132.67,132.55,132.66,2000.0,122.8279,122.8279,122.7168,122.8187,2000.0
2018-01-05 14:45:00,132.57,132.76,132.57,132.75,1814.0,122.7354,122.9113,122.7354,122.902,1814.0
2018-01-05 14:50:00,132.77,132.77,132.69,132.71,7800.0,122.9205,122.9205,122.8465,122.865,7800.0
2018-01-05 14:55:00,132.72,132.72,132.61,132.62,900.0,122.8742,122.8742,122.7724,122.7817,900.0
2018-01-05 15:00:00,132.61,132.61,132.46,132.59,3098.0,122.7724,122.7724,122.6335,122.7539,3098.0
2018-01-05 15:05:00,132.65,132.67,132.58,132.66,2281.0,122.8094,122.8279,122.7446,122.8187,2281.0
2018-01-05 15:10:00,132.6,132.63,132.56,132.56,1400.0,122.7631,122.7909,122.7261,122.7261,1400.0
2018-01-05 15:15:00,132.56,132.64,132.55,132.59,1052.0,122.7261,122.8002,122.7168,122.7539,1052.0
2018-01-05 15:20:00,132.59,132.88,132.55,132.88,4852.0,122.7539,123.0224,122.7168,123.0224,4852.0
2018-01-05 15:25:00,132.92,132.92,132.81,132.85,2782.0,123.0594,123.0594,122.9576,122.9946,2782.0
2018-01-05 15:30:00,132.84,132.88,132.69,132.88,2742.0,122.9853,123.0224,122.8465,123.0224,2742.0
2018-01-05 15:35:00,132.87,132.88,132.77,132.82,3381.0,123.0131,123.0224,122.9205,122.9668,3381.0
2018-01-05 15:40:00,132.87,132.91,132.56,132.64,7362.0,123.0131,123.0501,122.7261,122.8002,7362.0
2018-01-05 15:45:00,132.67,132.83,132.63,132.75,8650.0,122.8279,122.9761,122.7909,122.902,8650.0
2018-01-05 15:50:00,132.8,132.94,132.78,132.93,9106.0,122.9483,123.0779,122.9298,123.0687,9106.0
2018-01-05 15:55:00,132.92,133.09,132.89,133.0,23423.0,123.0594,123.2168,123.0316,123.1335,23423.0
2018-01-08 09:30:00,133.02,133.05,132.84,133.05,5846.0,123.152,123.1798,122.9853,123.1798,5846.0
2018-01-08 09:35:00,133.16,133.6,132.82,132.82,3000.0,123.2816,123.689,122.9668,122.9668,3000.0
2018-01-08 09:40:00,133.02,133.18,133.0,133.0,768.0,123.152,123.3001,123.1335,123.1335,768.0
2018-01-08 09:45:00,132.99,133.12,132.99,133.12,1000.0,123.1242,123.2446,123.1242,123.2446,1000.0
2018-01-08 09:50:00,133.14,133.27,133.12,133.12,625.0,123.2631,123.3834,123.2446,123.2446,625.0
2018-01-08 09:55:00,133.11,133.2,132.93,133.01,2704.0,123.2353,123.3186,123.0687,123.1427,2704.0
2018-01-08 10:00:00,133.04,133.21,133.04,133.21,1803.0,123.1705,123.3279,123.1705,123.3279,1803.0
2018-01-08 10:05:00,133.22,133.25,132.97,132.98,1450.0,123.3371,123.3649,123.1057,123.1149,1450.0
2018-01-08 10:10:00,132.84,133.0,132.84,132.92,1242.0,122.9853,123.1335,122.9853,123.0594,1242.0
2018-01-08 10:15:00,132.95,133.0,132.88,132.94,513.0,123.0872,123.1335,123.0224,123.0779,513.0
2018-01-08 10:20:00,132.96,133.3,132.96,133.01,745.0,123.0964,123.4112,123.0964,123.1427,745.0
2018-01-08 10:25:00,133.19,133.32,133.19,133.32,300.0,123.3094,123.4297,123.3094,123.4297,300.0
2018-01-08 10:30:00,133.09,133.31,133.09,133.17,800.0,123.2168,123.4205,123.2168,123.2909,800.0
2018-01-08 10:35:00,133.09,133.15,133.0,133.0,708.0,123.2168,123.2723,123.1335,123.1335,708.0
2018-01-08 10:40:00,133.08,133.21,133.02,133.12,1498.0,123.2075,123.3279,123.152,123.2446,1498.0
2018-01-08 10:45:00,133.13,133.21,133.12,133.17,300.0,123.2538,123.3279,123.2446,123.2909,300.0
2018-01-08 10:50:00,133.13,133.18,133.05,133.05,300.0,123.2538,123.3001,123.1798,123.1798,300.0
2018-01-08 10:55:00,133.13,133.17,133.01,133.01,1141.0,123.2538,123.2909,123.1427,123.1427,1141.0
2018-01-08 11:00:00,133.02,133.02,132.95,132.99,300.0,123.152,123.152,123.0872,123.1242,300.0
2018-01-08 11:05:00,132.93,133.1,132.92,133.1,2000.0,123.0687,123.226,123.0594,123.226,2000.0
2018-01-08 11:10:00,133.05,133.18,133.05,133.18,1400.0,123.1798,123.3001,123.1798,123.3001,1400.0
2018-01-08 11:15:00,133.15,133.33,133.15,133.27,1386.0,123.2723,123.439,123.2723,123.3834,1386.0
2018-01-08 11:20:00,133.34,133.34,133.3,133.3,300.0,123.4482,123.4482,123.4112,123.4112,300.0
2018-01-08 11:25:00,133.3,133.3,133.2,133.2,390.0,123.4112,123.4112,123.3186,123.3186,390.0
2018-01-08 11:30:00,133.21,133.35,133.2,133.29,940.0,123.3279,123.4575,123.3186,123.402,940.0
2018-01-08 11:35:00,133.3,133.3,133.21,133.22,200.0,123.4112,123.4112,123.3279,123.3371,200.0
2018-01-08 11:40:00,133.22,133.22,133.22,133.22,0.0,123.3371,123.3371,123.3371,123.3371,0.0
2018-01-08 11:45:00,133.27,133.27,133.2,133.26,400.0,123.3834,123.3834,123.3186,123.3742,400.0
2018-01-08 11:50:00,133.11,133.22,133.06,133.12,1915.0,123.2353,123.3371,123.189,123.2446,1915.0
2018-01-08 11:55:00,133.04,133.21,133.03,133.07,2081.0,123.1705,123.3279,123.1612,123.1983,2081.0
2018-01-08 12:00:00,133.07,133.19,133.07,133.09,500.0,123.1983,123.3094,123.1983,123.2168,500.0
2018-01-08 12:05:00,133.18,133.19,133.07,133.08,1600.0,123.3001,123.3094,123.1983,123.2075,1600.0
2018-01-08 12:10:00,133.12,133.19,133.04,133.19,1975.0,123.2446,123.3094,123.1705,123.3094,1975.0
2018-01-08 12:15:00,133.2,133.25,133.19,133.22,400.0,123.3186,123.3649,123.3094,123.3371,400.0
2018-01-08 12:20:00,133.29,133.35,133.29,133.32,1000.0,123.402,123.4575,123.402,123.4297,1000.0
2018-01-08 12:25:00,133.4,133.42,133.34,133.38,1350.0,123.5038,123.5223,123.4482,123.4853,1350.0
2018-01-08 12:30:00,133.29,133.38,133.29,133.38,900.0,123.402,123.4853,123.402,123.4853,900.0
2018-01-08 12:35:00,133.33,133.39,133.32,133.39,200.0,123.439,123.4945,123.4297,123.4945,200.0
2018-01-08 12:40:00,133.38,133.44,133.31,133.35,1200.0,123.4853,123.5408,123.4205,123.4575,1200.0
2018-01-08 12:45:00,133.34,133.43,133.34,133.34,300.0,123.4482,123.5316,123.4482,123.4482,300.0
2018-01-08 12:50:00,133.35,133.71,133.35,133.65,2744.0,123.4575,123.7908,123.4575,123.7352,2744.0
2018-01-08 12:55:00,133.74,133.74,133.58,133.58,500.0,123.8186,123.8186,123.6704,123.6704,500.0
2018-01-08 13:00:00,133.64,133.64,133.57,133.57,600.0,123.726,123.726,123.6612,123.6612,600.0
2018-01-08 13:05:00,133.67,133.68,133.65,133.66,1062.0,123.7538,123.763,123.7352,123.7445,1062.0
2018-01-08 13:10:00,133.62,133.62,133.6,133.6,200.0,123.7075,123.7075,123.689,123.689,200.0
2018-01-08 13:15:00,133.65,133.79,133.65,133.72,1100.0,123.7352,123.8649,123.7352,123.8001,1100.0
2018-01-08 13:20:00,133.76,133.76,133.76,133.76,100.0,123.8371,123.8371,123.8371,123.8371,100.0
2018-01-08 13:25:00,133.76,133.76,133.72,133.72,1500.0,123.8371,123.8371,123.8001,123.8001,1500.0
2018-01-08 13:30:00,133.71,133.77,133.71,133.75,1500.0,123.7908,123.8463,123.7908,123.8278,1500.0
2018-01-08 13:35:00,133.75,133.77,133.69,133.75,3200.0,123.8278,123.8463,123.7723,123.8278,3200.0
2018-01-08 13:40:00,133.72,133.77,133.72,133.77,665.0,123.8001,123.8463,123.8001,123.8463,665.0
2018-01-08 13:45:00,133.74,133.77,133.68,133.77,300.0,123.8186,123.8463,123.763,123.8463,300.0
2018-01-08 13:50:00,133.75,133.82,133.71,133.82,1602.0,123.8278,123.8926,123.7908,123.8926,1602.0
2018-01-08 13:55:00,133.82,133.87,133.77,133.86,1313.0,123.8926,123.9389,123.8463,123.9297,1313.0
2018-01-08 14:00:00,133.81,133.85,133.75,133.81,1928.0,123.8834,123.9204,123.8278,123.8834,1928.0
2018-01-08 14:05:00,133.85,133.85,133.79,133.81,408.0,123.9204,123.9204,123.8649,123.8834,408.0
2018-01-08 14:10:00,133.81,133.83,133.74,133.82,1650.0,123.8834,123.9019,123.8186,123.8926,1650.0
2018-01-08 14:15:00,133.81,133.81,133.64,133.69,1578.0,123.8834,123.8834,123.726,123.7723,1578.0
2018-01-08 14:20:00,133.71,133.75,133.69,133.69,1500.0,123.7908,123.8278,123.7723,123.7723,1500.0
2018-01-08 14:25:00,133.75,133.75,133.66,133.7,800.0,123.8278,123.8278,123.7445,123.7815,800.0
2018-01-08 14:30:00,133.69,133.71,133.66,133.67,1954.0,123.7723,123.7908,123.7445,123.7538,1954.0
2018-01-08 14:35:00,133.71,133.77,133.59,133.65,1700.0,123.7908,123.8463,123.6797,123.7352,1700.0
2018-01-08 14:40:00,133.6,133.63,133.51,133.59,1937.0,123.689,123.7167,123.6056,123.6797,1937.0
2018-01-08 14:45:00,133.56,133.56,133.38,133.38,2000.0,123.6519,123.6519,123.4853,123.4853,2000.0
2018-01-08 14:50:00,133.33,133.46,133.33,133.36,1200.0,123.439,123.5593,123.439,123.4668,1200.0
2018-01-08 14:55:00,133.43,133.48,133.4,133.48,1110.0,123.5316,123.5779,123.5038,123.5779,1110.0
2018-01-08 15:00:00,133.49,133.49,133.4,133.43,700.0,123.5871,123.5871,123.5038,123.5316,700.0
2018-01-08 15:05:00,133.45,133.47,133.05,133.05,3600.0,123.5501,123.5686,123.1798,123.1798,3600.0
2018-01-08 15:10:00,133.17,133.22,133.14,133.16,2256.0,123.2909,123.3371,123.2631,123.2816,2256.0
2018-01-08 15:15:00,133.19,133.22,133.16,133.22,500.0,123.3094,123.3371,123.2816,123.3371,500.0
2018-01-08 15:20:00,133.26,133.26,133.2,133.22,1240.0,123.3742,123.3742,123.3186,123.3371,1240.0
2018-01-08 15:25:00,133.17,133.21,133.11,133.11,900.0,123.2909,123.3279,123.2353,123.2353,900.0
2018-01-08 15:30:00,133.12,133.12,133.07,133.08,2317.0,123.2446,123.2446,123.1983,123.2075,2317.0
2018-01-08 15:35:00,133.07,133.18,133.05,133.18,2420.0,123.1983,123.3001,123.1798,123.3001,2420.0
2018-01-08 15:40:00,133.23,133.24,133.16,133.23,3188.0,123.3464,123.3557,123.2816,123.3464,3188.0
2018-01-08 15:45:00,133.26,133.29,133.21,133.26,6854.0,123.3742,123.402,123.3279,123.3742,6854.0
2018-01-08 15:50:00,133.29,133.32,133.25,133.25,6517.0,123.402,123.4297,123.3649,123.3649,6517.0
2018-01-08 15:55:00,133.26,133.31,133.11,133.17,14768.0,123.3742,123.4205,123.2353,123.2909,14768.0
2018-01-09 09:30:00,133.58,133.58,133.23,133.42,3025.0,123.6704,123.6704,123.3464,123.5223,3025.0
2018-01-09 09:35:00,133.58,134.0,133.57,133.9,8134.0,123.6704,124.0593,123.6612,123.9667,8134.0
2018-01-09 09:40:00,133.76,133.78,133.37,133.61,4446.0,123.8371,123.8556,123.476,123.6982,4446.0
2018-01-09 09:45:00,133.63,133.68,133.38,133.49,7257.0,123.7167,123.763,123.4853,123.5871,7257.0
2018-01-09 09:50:00,133.47,133.64,133.14,133.15,9303.0,123.5686,123.726,123.2631,123.2723,9303.0
2018-01-09 09:55:00,133.29,133.41,133.16,133.16,2563.0,123.402,123.513,123.2816,123.2816,2563.0
2018-01-09 10:00:00,133.24,133.32,133.23,133.32,1600.0,123.3557,123.4297,123.3464,123.4297,1600.0
2018-01-09 10:05:00,133.48,133.63,133.46,133.48,1116.0,123.5779,123.7167,123.5593,123.5779,1116.0
2018-01-09 10:10:00,133.48,133.57,133.41,133.57,400.0,123.5779,123.6612,123.513,123.6612,400.0
2018-01-09 10:15:00,133.38,133.58,133.38,133.58,300.0,123.4853,123.6704,123.4853,123.6704,300.0
2018-01-09 10:20:00,133.59,133.71,133.54,133.71,3175.0,123.6797,123.7908,123.6334,123.7908,3175.0
2018-01-09 10:25:00,133.64,133.78,133.63,133.69,650.0,123.726,123.8556,123.7167,123.7723,650.0
2018-01-09 10:30:00,133.63,133.63,133.45,133.46,2501.0,123.7167,123.7167,123.5501,123.5593,2501.0
2018-01-09 10:35:00,133.55,133.56,133.37,133.37,1200.0,123.6427,123.6519,123.476,123.476,1200.0
2018-01-09 10:40:00,133.3,133.4,133.06,133.06,6739.0,123.4112,123.5038,123.189,123.189,6739.0
2018-01-09 10:45:00,133.12,133.15,133.0,133.15,1150.0,123.2446,123.2723,123.1335,123.2723,1150.0
2018-01-09 10:50:00,133.08,133.24,133.04,133.24,1895.0,123.2075,123.3557,123.1705,123.3557,1895.0
2018-01-09 10:55:00,133.11,133.21,132.89,133.02,1731.0,123.2353,123.3279,123.0316,123.152,1731.0
2018-01-09 11:00:00,132.92,133.29,132.92,133.29,1151.0,123.0594,123.402,123.0594,123.402,1151.0
2018-01-09 11:05:00,133.3,133.42,133.3,133.4,700.0,123.4112,123.5223,123.4112,123.5038,700.0
2018-01-09 11:10:00,133.4,133.6,133.4,133.44,2200.0,123.5038,123.689,123.5038,123.5408,2200.0
2018-01-09 11:15:00,133.54,133.61,133.45,133.61,900.0,123.6334,123.6982,123.5501,123.6982,900.0
2018-01-09 11:20:00,133.59,133.59,133.32,133.5,1340.0,123.6797,123.6797,123.4297,123.5964,1340.0
2018-01-09 11:25:00,133.5,133.5,133.5,133.5,0.0,123.5964,123.5964,123.5964,123.5964,0.0
2018-01-09 11:30:00,133.53,133.65,133.53,133.55,1701.0,123.6241,123.7352,123.6241,123.6427,1701.0
2018-01-09 11:35:00,133.58,133.59,133.34,133.37,3802.0,123.6704,123.6797,123.4482,123.476,3802.0
2018-01-09 11:40:00,133.4,133.5,133.34,133.45,1679.0,123.5038,123.5964,123.4482,123.5501,1679.0
2018-01-09 11:45:00,133.55,133.58,133.55,133.58,200.0,123.6427,123.6704,123.6427,123.6704,200.0
2018-01-09 11:50:00,133.6,133.68,133.59,133.68,2151.0,123.689,123.763,123.6797,123.763,2151.0
2018-01-09 11:55:00,133.72,133.88,133.64,133.84,3245.0,123.8001,123.9482,123.726,123.9111,3245.0
2018-01-09 12:00:00,133.83,133.83,133.5,133.61,3149.0,123.9019,123.9019,123.5964,123.6982,3149.0
2018-01-09 12:05:00,133.68,133.81,133.6,133.76,3800.0,123.763,123.8834,123.689,123.8371,3800.0
2018-01-09 12:10:00,133.82,133.95,133.82,133.92,2303.0,123.8926,124.013,123.8926,123.9852,2303.0
2018-01-09 12:15:00,133.9,134.09,133.89,133.98,1400.0,123.9667,124.1426,123.9574,124.0408,1400.0
2018-01-09 12:20:00,133.96,133.96,133.73,133.73,700.0,124.0222,124.0222,123.8093,123.8093,700.0
2018-01-09 12:25:00,133.81,133.93,133.8,133.93,1221.0,123.8834,123.9945,123.8741,123.9945,1221.0
2018-01-09 12:30:00,133.88,133.93,133.79,133.9,2700.0,123.9482,123.9945,123.8649,123.9667,2700.0
2018-01-09 12:35:00,133.94,133.95,133.86,133.86,750.0,124.0037,124.013,123.9297,123.9297,750.0
2018-01-09 12:40:00,133.92,134.09,133.92,134.05,1200.0,123.9852,124.1426,123.9852,124.1056,1200.0
2018-01-09 12:45:00,134.08,134.16,134.04,134.12,1900.0,124.1333,124.2074,124.0963,124.1704,1900.0
2018-01-09 12:50:00,134.16,134.17,134.07,134.07,1819.0,124.2074,124.2167,124.1241,124.1241,1819.0
2018-01-09 12:55:00,134.07,134.07,134.04,134.06,437.0,124.1241,124.1241,124.0963,124.1148,437.0
2018-01-09 13:00:00,134.03,134.04,134.03,134.04,714.0,124.0871,124.0963,124.0871,124.0963,714.0
2018-01-09 13:05:00,134.05,134.16,134.04,134.16,1205.0,124.1056,124.2074,124.0963,124.2074,1205.0
2018-01-09 13:10:00,134.16,134.24,134.13,134.18,1500.0,124.2074,124.2815,124.1796,124.2259,1500.0
2018-01-09 13:15:00,134.18,134.27,134.12,134.26,2300.0,124.2259,124.3092,124.1704,124.3,2300.0
2018-01-09 13:20:00,134.22,134.3,134.17,134.19,4704.0,124.263,124.337,124.2167,124.2352,4704.0
2018-01-09 13:25:00,134.28,134.33,134.2,134.27,1303.0,124.3185,124.3648,124.2444,124.3092,1303.0
2018-01-09 13:30:00,134.19,134.19,134.08,134.08,1600.0,124.2352,124.2352,124.1333,124.1333,1600.0
2018-01-09 13:35:00,134.11,134.13,134.04,134.1,700.0,124.1611,124.1796,124.0963,124.1519,700.0
2018-01-09 13:40:00,134.07,134.24,134.07,134.24,1950.0,124.1241,124.2815,124.1241,124.2815,1950.0
2018-01-09 13:45:00,134.24,134.26,134.06,134.16,1400.0,124.2815,124.3,124.1148,124.2074,1400.0
2018-01-09 13:50:00,134.19,134.29,134.17,134.28,2166.0,124.2352,124.3278,124.2167,124.3185,2166.0
2018-01-09 13:55:00,134.23,134.31,134.23,134.28,300.0,124.2722,124.3463,124.2722,124.3185,300.0
2018-01-09 14:00:00,134.28,134.29,134.12,134.12,4700.0,124.3185,124.3278,124.1704,124.1704,4700.0
2018-01-09 14:05:00,134.11,134.16,134.1,134.11,1160.0,124.1611,124.2074,124.1519,124.1611,1160.0
2018-01-09 14:10:00,134.1,134.12,134.05,134.09,2195.0,124.1519,124.1704,124.1056,124.1426,2195.0
2018-01-09 14:15:00,134.09,134.1,134.02,134.03,700.0,124.1426,124.1519,124.0778,124.0871,700.0
2018-01-09 14:20:00,134.01,134.05,133.98,133.98,600.0,124.0685,124.1056,124.0408,124.0408,600.0
2018-01-09 14:25:00,134.02,134.02,133.9,134.02,1800.0,124.0778,124.0778,123.9667,124.0778,1800.0
2018-01-09 14:30:00,133.97,134.02,133.91,134.02,1052.0,124.0315,124.0778,123.976,124.0778,1052.0
2018-01-09 14:35:00,134.0,134.09,134.0,134.09,1149.0,124.0593,124.1426,124.0593,124.1426,1149.0
2018-01-09 14:40:00,134.11,134.12,133.98,134.03,3903.0,124.1611,124.1704,124.0408,124.0871,3903.0
2018-01-09 14:45:00,134.08,134.08,133.99,134.02,1500.0,124.1333,124.1333,124.05,124.0778,1500.0
2018-01-09 14:50:00,134.02,134.06,133.99,133.99,3305.0,124.0778,124.1148,124.05,124.05,3305.0
2018-01-09 14:55:00,134.0,134.13,133.96,134.13,1873.0,124.0593,124.1796,124.0222,124.1796,1873.0
2018-01-09 15:00:00,134.13,134.13,134.06,134.06,1400.0,124.1796,124.1796,124.1148,124.1148,1400.0
2018-01-09 15:05:00,133.96,133.96,133.94,133.94,632.0,124.0222,124.0222,124.0037,124.0037,632.0
2018-01-09 15:10:00,133.91,133.91,133.78,133.78,1250.0,123.976,123.976,123.8556,123.8556,1250.0
2018-01-09 15:15:00,133.76,133.83,133.76,133.81,3471.0,123.8371,123.9019,123.8371,123.8834,3471.0
2018-01-09 15:20:00,133.74,133.75,133.67,133.67,500.0,123.8186,123.8278,123.7538,123.7538,500.0
2018-01-09 15:25:00,133.64,133.65,133.6,133.65,2371.0,123.726,123.7352,123.689,123.7352,2371.0
2018-01-09 15:30:00,133.69,133.87,133.69,133.87,1909.0,123.7723,123.9389,123.7723,123.9389,1909.0
2018-01-09 15:35:00,133.89,134.03,133.87,133.99,2100.0,123.9574,124.0871,123.9389,124.05,2100.0
2018-01-09 15:40:00,134.08,134.08,133.96,134.01,2220.0,124.1333,124.1333,124.0222,124.0685,2220.0
2018-01-09 15:45:00,134.01,134.04,133.92,133.96,5821.0,124.0685,124.0963,123.9852,124.0222,5821.0
2018-01-09 15:50:00,133.97,134.11,133.97,134.09,7570.0,124.0315,124.1611,124.0315,124.1426,7570.0
2018-01-09 15:55:00,134.1,134.18,134.03,134.07,19199.0,124.1519,124.2259,124.0871,124.1241,19199.0
2018-01-10 09:30:00,134.2,134.2,133.1,134.0,6141.0,124.2444,124.2444,123.226,124.0593,6141.0
2018-01-10 09:35:00,133.9,133.9,133.32,133.32,2565.0,123.9667,123.9667,123.4297,123.4297,2565.0
2018-01-10 09:40:00,133.49,133.49,133.19,133.31,1100.0,123.5871,123.5871,123.3094,123.4205,1100.0
2018-01-10 09:45:00,133.41,133.54,133.39,133.39,2110.0,123.513,123.6334,123.4945,123.4945,2110.0
2018-01-10 09:50:00,133.36,133.36,133.26,133.26,1137.0,123.4668,123.4668,123.3742,123.3742,1137.0
2018-01-10 09:55:00,133.44,133.61,133.35,133.49,900.0,123.5408,123.6982,123.4575,123.5871,900.0
2018-01-10 10:00:00,133.48,133.48,133.3,133.3,806.0,123.5779,123.5779,123.4112,123.4112,806.0
2018-01-10 10:05:00,133.48,133.57,133.36,133.49,938.0,123.5779,123.6612,123.4668,123.5871,938.0
2018-01-10 10:10:00,133.58,133.75,133.52,133.75,1100.0,123.6704,123.8278,123.6149,123.8278,1100.0
2018-01-10 10:15:00,133.69,133.83,133.52,133.52,5900.0,123.7723,123.9019,123.6149,123.6149,5900.0
2018-01-10 10:20:00,133.44,133.49,133.37,133.37,1900.0,123.5408,123.5871,123.476,123.476,1900.0
2018-01-10 10:25:00,133.38,133.46,133.3,133.3,2482.0,123.4853,123.5593,123.4112,123.4112,2482.0
2018-01-10 10:30:00,133.36,133.36,133.14,133.14,3204.0,123.4668,123.4668,123.2631,123.2631,3204.0
2018-01-10 10:35:00,133.17,133.17,133.14,133.14,400.0,123.2909,123.2909,123.2631,123.2631,400.0
2018-01-10 10:40:00,133.27,133.37,133.08,133.17,3126.0,123.3834,123.476,123.2075,123.2909,3126.0
2018-01-10 10:45:00,133.24,133.24,133.08,133.11,1700.0,123.3557,123.3557,123.2075,123.2353,1700.0
2018-01-10 10:50:00,133.08,133.22,133.07,133.12,2775.0,123.2075,123.3371,123.1983,123.2446,2775.0
2018-01-10 10:55:00,133.07,133.13,133.04,133.13,1800.0,123.1983,123.2538,123.1705,123.2538,1800.0
2018-01-10 11:00:00,133.12,133.19,133.06,133.08,2329.0,123.2446,123.3094,123.189,123.2075,2329.0
2018-01-10 11:05:00,133.13,133.2,133.12,133.2,1000.0,123.2538,123.3186,123.2446,123.3186,1000.0
2018-01-10 11:10:00,133.16,133.17,132.89,132.89,4400.0,123.2816,123.2909,123.0316,123.0316,4400.0
2018-01-10 11:15:00,133.09,133.09,132.93,133.0,509.0,123.2168,123.2168,123.0687,123.1335,509.0
2018-01-10 11:20:00,133.01,133.22,133.01,133.22,1100.0,123.1427,123.3371,123.1427,123.3371,1100.0
2018-01-10 11:25:00,133.28,133.34,133.28,133.34,521.0,123.3927,123.4482,123.3927,123.4482,521.0
2018-01-10 11:30:00,133.31,133.43,133.28,133.33,800.0,123.4205,123.5316,123.3927,123.439,800.0
2018-01-10 11:35:00,133.4,133.43,133.31,133.31,1910.0,123.5038,123.5316,123.4205,123.4205,1910.0
2018-01-10 11:40:00,133.46,133.7,133.38,133.7,1800.0,123.5593,123.7815,123.4853,123.7815,1800.0
2018-01-10 11:45:00,133.7,133.7,133.53,133.53,1232.0,123.7815,123.7815,123.6241,123.6241,1232.0
2018-01-10 11:50:00,133.59,133.64,133.58,133.64,700.0,123.6797,123.726,123.6704,123.726,700.0
2018-01-10 11:55:00,133.75,133.75,133.69,133.73,1200.0,123.8278,123.8278,123.7723,123.8093,1200.0
2018-01-10 12:00:00,133.63,133.73,133.63,133.66,300.0,123.7167,123.8093,123.7167,123.7445,300.0
2018-01-10 12:05:00,133.66,133.66,133.66,133.66,0.0,123.7445,123.7445,123.7445,123.7445,0.0
2018-01-10 12:10:00,133.64,133.72,133.58,133.72,1566.0,123.726,123.8001,123.6704,123.8001,1566.0
2018-01-10 12:15:00,133.61,133.68,133.61,133.68,3536.0,123.6982,123.763,123.6982,123.763,3536.0
2018-01-10 12:20:00,133.68,133.73,133.67,133.73,634.0,123.763,123.8093,123.7538,123.8093,634.0
2018-01-10 12:25:00,133.75,133.84,133.64,133.69,2764.0,123.8278,123.9111,123.726,123.7723,2764.0
2018-01-10 12:30:00,133.69,133.69,133.69,133.69,0.0,123.7723,123.7723,123.7723,123.7723,0.0
2018-01-10 12:35:00,133.62,133.72,133.58,133.59,700.0,123.7075,123.8001,123.6704,123.6797,700.0
2018-01-10 12:40:00,133.58,133.58,133.58,133.58,100.0,123.6704,123.6704,123.6704,123.6704,100.0
2018-01-10 12:45:00,133.63,133.64,133.63,133.63,1600.0,123.7167,123.726,123.7167,123.7167,1600.0
2018-01-10 12:50:00,133.57,133.57,133.48,133.48,400.0,123.6612,123.6612,123.5779,123.5779,400.0
2018-01-10 12:55:00,133.53,133.55,133.46,133.51,800.0,123.6241,123.6427,123.5593,123.6056,800.0
2018-01-10 13:00:00,133.52,133.52,133.47,133.47,500.0,123.6149,123.6149,123.5686,123.5686,500.0
2018-01-10 13:05:00,133.51,133.51,133.51,133.51,100.0,123.6056,123.6056,123.6056,123.6056,100.0
2018-01-10 13:10:00,133.47,133.5,133.45,133.5,1100.0,123.5686,123.5964,123.5501,123.5964,1100.0
2018-01-10 13:15:00,133.46,133.46,133.43,133.43,200.0,123.5593,123.5593,123.5316,123.5316,200.0
2018-01-10 13:20:00,133.43,133.43,133.38,133.38,800.0,123.5316,123.5316,123.4853,123.4853,800.0
2018-01-10 13:25:00,133.42,133.57,133.41,133.53,4100.0,123.5223,123.6612,123.513,123.6241,4100.0
2018-01-10 13:30:00,133.53,133.53,133.46,133.5,800.0,123.6241,123.6241,123.5593,123.5964,800.0
2018-01-10 13:35:00,133.54,133.54,133.44,133.47,1000.0,123.6334,123.6334,123.5408,123.5686,1000.0
2018-01-10 13:40:00,133.52,133.71,133.5,133.68,1600.0,123.6149,123.7908,123.5964,123.763,1600.0
2018-01-10 13:45:00,133.71,133.73,133.68,133.69,700.0,123.7908,123.8093,123.763,123.7723,700.0
2018-01-10 13:50:00,133.71,133.75,133.68,133.69,1600.0,123.7908,123.8278,123.763,123.7723,1600.0
2018-01-10 13:55:00,133.69,133.78,133.69,133.76,700.0,123.7723,123.8556,123.7723,123.8371,700.0
2018-01-10 14:00:00,133.78,133.78,133.7,133.72,1000.0,123.8556,123.8556,123.7815,123.8001,1000.0
2018-01-10 14:05:00,133.7,133.71,133.54,133.54,1111.0,123.7815,123.7908,123.6334,123.6334,1111.0
2018-01-10 14:10:00,133.52,133.55,133.52,133.55,326.0,123.6149,123.6427,123.6149,123.6427,326.0
2018-01-10 14:15:00,133.56,133.64,133.55,133.63,1377.0,123.6519,123.726,123.6427,123.7167,1377.0
2018-01-10 14:20:00,133.65,133.69,133.56,133.56,1001.0,123.7352,123.7723,123.6519,123.6519,1001.0
2018-01-10 14:25:00,133.6,133.6,133.53,133.59,1935.0,123.689,123.689,123.6241,123.6797,1935.0
2018-01-10 14:30:00,133.51,133.72,133.51,133.71,1576.0,123.6056,123.8001,123.6056,123.7908,1576.0
2018-01-10 14:35:00,133.69,133.7,133.64,133.65,1300.0,123.7723,123.7815,123.726,123.7352,1300.0
2018-01-10 14:40:00,133.67,133.68,133.65,133.65,300.0,123.7538,123.763,123.7352,123.7352,300.0
2018-01-10 14:45:00,133.7,133.7,133.7,133.7,300.0,123.7815,123.7815,123.7815,123.7815,300.0
2018-01-10 14:50:00,133.76,133.76,133.64,133.64,1240.0,123.8371,123.8371,123.726,123.726,1240.0
2018-01-10 14:55:00,133.69,133.69,133.66,133.66,800.0,123.7723,123.7723,123.7445,123.7445,800.0
2018-01-10 15:00:00,133.67,133.71,133.66,133.67,4558.0,123.7538,123.7908,123.7445,123.7538,4558.0
2018-01-10 15:05:00,133.65,133.75,133.65,133.66,1300.0,123.7352,123.8278,123.7352,123.7445,1300.0
2018-01-10 15:10:00,133.67,133.67,133.65,133.67,400.0,123.7538,123.7538,123.7352,123.7538,400.0
2018-01-10 15:15:00,133.69,133.69,133.52,133.52,1400.0,123.7723,123.7723,123.6149,123.6149,1400.0
2018-01-10 15:20:00,133.51,133.56,133.51,133.54,980.0,123.6056,123.6519,123.6056,123.6334,980.0
2018-01-10 15:25:00,133.55,133.6,133.54,133.55,1463.0,123.6427,123.689,123.6334,123.6427,1463.0
2018-01-10 15:30:00,133.61,133.69,133.58,133.58,3297.0,123.6982,123.7723,123.6704,123.6704,3297.0
2018-01-10 15:35:00,133.58,133.69,133.58,133.69,1500.0,123.6704,123.7723,123.6704,123.7723,1500.0
2018-01-10 15:40:00,133.75,133.76,133.65,133.69,731.0,123.8278,123.8371,123.7352,123.7723,731.0
2018-01-10 15:45:00,133.64,133.71,133.55,133.61,5721.0,123.726,123.7908,123.6427,123.6982,5721.0
2018-01-10 15:50:00,133.62,133.68,133.57,133.68,4620.0,123.7075,123.763,123.6612,123.763,4620.0
2018-01-10 15:55:00,133.7,133.8,133.68,133.78,7397.0,123.7815,123.8741,123.763,123.8556,7397.0
2018-01-11 09:30:00,134.02,134.07,133.76,133.76,3550.0,124.0778,124.1241,123.8371,123.8371,3550.0
2018-01-11 09:35:00,134.07,134.08,133.92,134.03,1072.0,124.1241,124.1333,123.9852,124.0871,1072.0
2018-01-11 09:40:00,133.96,134.18,133.94,134.1,3142.0,124.0222,124.2259,124.0037,124.1519,3142.0
2018-01-11 09:45:00,134.08,134.42,134.01,134.42,1250.0,124.1333,124.4481,124.0685,124.4481,1250.0
2018-01-11 09:50:00,134.36,134.43,134.12,134.22,3959.0,124.3926,124.4574,124.1704,124.263,3959.0
2018-01-11 09:55:00,134.32,134.44,134.28,134.37,3190.0,124.3555,124.4666,124.3185,124.4018,3190.0
2018-01-11 10:00:00,134.47,134.47,134.23,134.3,2100.0,124.4944,124.4944,124.2722,124.337,2100.0
2018-01-11 10:05:00,134.37,134.37,134.25,134.25,1450.0,124.4018,124.4018,124.2907,124.2907,1450.0
2018-01-11 10:10:00,134.2,134.2,134.2,134.2,100.0,124.2444,124.2444,124.2444,124.2444,100.0
2018-01-11 10:15:00,134.29,134.31,134.11,134.11,2314.0,124.3278,124.3463,124.1611,124.1611,2314.0
2018-01-11 10:20:00,134.16,134.19,134.02,134.02,1999.0,124.2074,124.2352,124.0778,124.0778,1999.0
2018-01-11 10:25:00,134.02,134.02,134.02,134.02,200.0,124.0778,124.0778,124.0778,124.0778,200.0
2018-01-11 10:30:00,134.12,134.12,133.97,134.0,2481.0,124.1704,124.1704,124.0315,124.0593,2481.0
2018-01-11 10:35:00,133.93,134.02,133.89,133.96,900.0,123.9945,124.0778,123.9574,124.0222,900.0
2018-01-11 10:40:00,133.97,134.34,133.97,134.34,2901.0,124.0315,124.3741,124.0315,124.3741,2901.0
2018-01-11 10:45:00,134.31,134.39,134.18,134.27,700.0,124.3463,124.4203,124.2259,124.3092,700.0
2018-01-11 10:50:00,134.29,134.38,134.21,134.38,500.0,124.3278,124.4111,124.2537,124.4111,500.0
2018-01-11 10:55:00,134.28,134.48,134.28,134.33,1317.0,124.3185,124.5037,124.3185,124.3648,1317.0
2018-01-11 11:00:00,134.34,134.46,134.26,134.39,1300.0,124.3741,124.4852,124.3,124.4203,1300.0
2018-01-11 11:05:00,134.42,134.42,134.41,134.42,100.0,124.4481,124.4481,124.4389,124.4481,100.0
2018-01-11 11:10:00,134.52,134.54,134.28,134.28,3250.0,124.5407,124.5592,124.3185,124.3185,3250.0
2018-01-11 11:15:00,134.22,134.31,134.19,134.19,1204.0,124.263,124.3463,124.2352,124.2352,1204.0
2018-01-11 11:20:00,134.27,134.39,134.22,134.3,2120.0,124.3092,124.4203,124.263,124.337,2120.0
2018-01-11 11:25:00,134.23,134.43,134.23,134.39,1200.0,124.2722,124.4574,124.2722,124.4203,1200.0
2018-01-11 11:30:00,134.39,134.39,134.26,134.36,1000.0,124.4203,124.4203,124.3,124.3926,1000.0
2018-01-11 11:35:00,134.37,134.37,134.28,134.28,497.0,124.4018,124.4018,124.3185,124.3185,497.0
2018-01-11 11:40:00,134.4,134.41,134.08,134.14,3295.0,124.4296,124.4389,124.1333,124.1889,3295.0
2018-01-11 11:45:00,134.07,134.15,134.07,134.07,2800.0,124.1241,124.1982,124.1241,124.1241,2800.0
2018-01-11 11:50:00,134.12,134.27,134.11,134.27,3462.0,124.1704,124.3092,124.1611,124.3092,3462.0
2018-01-11 11:55:00,134.15,134.15,134.15,134.15,200.0,124.1982,124.1982,124.1982,124.1982,200.0
2018-01-11 12:00:00,134.22,134.45,134.16,134.44,4999.0,124.263,124.4759,124.2074,124.4666,4999.0
2018-01-11 12:05:00,134.44,134.47,134.27,134.29,6393.0,124.4666,124.4944,124.3092,124.3278,6393.0
2018-01-11 12:10:00,134.27,134.37,134.26,134.3,1000.0,124.3092,124.4018,124.3,124.337,1000.0
2018-01-11 12:15:00,134.37,134.46,134.33,134.36,1600.0,124.4018,124.4852,124.3648,124.3926,1600.0
2018-01-11 12:20:00,134.43,134.5,134.42,134.46,700.0,124.4574,124.5222,124.4481,124.4852,700.0
2018-01-11 12:25:00,134.51,134.62,134.39,134.62,2013.0,124.5314,124.6333,124.4203,124.6333,2013.0
2018-01-11 12:30:00,134.64,134.7,134.53,134.53,400.0,124.6518,124.7074,124.55,124.55,400.0
2018-01-11 12:35:00,134.64,134.66,134.54,134.6,700.0,124.6518,124.6703,124.5592,124.6148,700.0
2018-01-11 12:40:00,134.63,134.74,134.6,134.71,2626.0,124.6425,124.7444,124.6148,124.7166,2626.0
2018-01-11 12:45:00,134.74,134.81,134.7,134.8,2702.0,124.7444,124.8092,124.7074,124.7999,2702.0
2018-01-11 12:50:00,134.85,134.93,134.75,134.92,1000.0,124.8462,124.9203,124.7536,124.911,1000.0
2018-01-11 12:55:00,134.93,134.93,134.75,134.84,1330.0,124.9203,124.9203,124.7536,124.837,1330.0
2018-01-11 13:00:00,134.84,134.84,134.75,134.75,912.0,124.837,124.837,124.7536,124.7536,912.0
2018-01-11 13:05:00,134.74,134.97,134.74,134.97,2300.0,124.7444,124.9573,124.7444,124.9573,2300.0
2018-01-11 13:10:00,134.91,135.02,134.89,134.89,2242.0,124.9018,125.0036,124.8833,124.8833,2242.0
2018-01-11 13:15:00,134.81,134.89,134.81,134.89,500.0,124.8092,124.8833,124.8092,124.8833,500.0
2018-01-11 13:20:00,134.84,134.98,134.84,134.97,2753.0,124.837,124.9666,124.837,124.9573,2753.0
2018-01-11 13:25:00,134.89,134.94,134.81,134.94,1699.0,124.8833,124.9295,124.8092,124.9295,1699.0
2018-01-11 13:30:00,134.89,134.97,134.83,134.83,600.0,124.8833,124.9573,124.8277,124.8277,600.0
2018-01-11 13:35:00,134.9,134.93,134.81,134.92,1100.0,124.8925,124.9203,124.8092,124.911,1100.0
2018-01-11 13:40:00,134.82,135.02,134.82,135.02,2500.0,124.8184,125.0036,124.8184,125.0036,2500.0
2018-01-11 13:45:00,134.97,135.13,134.96,135.0,700.0,124.9573,125.1055,124.9481,124.9851,700.0
2018-01-11 13:50:00,134.97,135.03,134.9,134.91,1225.0,124.9573,125.0129,124.8925,124.9018,1225.0
2018-01-11 13:55:00,134.91,134.96,134.91,134.94,960.0,124.9018,124.9481,124.9018,124.9295,960.0
2018-01-11 14:00:00,134.9,134.99,134.9,134.97,2365.0,124.8925,124.9758,124.8925,124.9573,2365.0
2018-01-11 14:05:00,134.97,135.18,134.96,135.12,1323.0,124.9573,125.1517,124.9481,125.0962,1323.0
2018-01-11 14:10:00,135.18,135.18,135.06,135.06,1500.0,125.1517,125.1517,125.0406,125.0406,1500.0
2018-01-11 14:15:00,135.09,135.1,134.99,134.99,1052.0,125.0684,125.0777,124.9758,124.9758,1052.0
2018-01-11 14:20:00,134.95,135.14,134.94,135.08,2300.0,124.9388,125.1147,124.9295,125.0592,2300.0
2018-01-11 14:25:00,135.15,135.15,135.08,135.15,980.0,125.124,125.124,125.0592,125.124,980.0
2018-01-11 14:30:00,135.21,135.24,134.91,135.0,28214.0,125.1795,125.2073,124.9018,124.9851,28214.0
2018-01-11 14:35:00,135.0,135.14,134.96,135.02,15273.0,124.9851,125.1147,124.9481,125.0036,15273.0
2018-01-11 14:40:00,135.09,135.12,134.95,135.01,14806.0,125.0684,125.0962,124.9388,124.9944,14806.0
2018-01-11 14:45:00,135.05,135.05,134.96,135.04,2317.0,125.0314,125.0314,124.9481,125.0221,2317.0
2018-01-11 14:50:00,134.99,135.06,134.96,135.0,8580.0,124.9758,125.0406,124.9481,124.9851,8580.0
2018-01-11 14:55:00,134.99,135.06,134.97,135.03,5400.0,124.9758,125.0406,124.9573,125.0129,5400.0
2018-01-11 15:00:00,135.03,135.2,134.98,135.06,15522.0,125.0129,125.1703,124.9666,125.0406,15522.0
2018-01-11 15:05:00,135.01,135.17,134.98,135.03,16224.0,124.9944,125.1425,124.9666,125.0129,16224.0
2018-01-11 15:10:00,135.03,135.04,134.96,135.0,8148.0,125.0129,125.0221,124.9481,124.9851,8148.0
2018-01-11 15:15:00,135.0,135.06,134.98,135.01,11955.0,124.9851,125.0406,124.9666,124.9944,11955.0
2018-01-11 15:20:00,134.99,135.14,134.96,135.08,13987.0,124.9758,125.1147,124.9481,125.0592,13987.0
2018-01-11 15:25:00,135.07,135.1,134.99,135.01,18702.0,125.0499,125.0777,124.9758,124.9944,18702.0
2018-01-11 15:30:00,135.01,135.04,134.62,134.72,13620.0,124.9944,125.0221,124.6333,124.7259,13620.0
2018-01-11 15:35:00,134.75,134.97,134.65,134.73,10200.0,124.7536,124.9573,124.6611,124.7351,10200.0
2018-01-11 15:40:00,134.69,134.93,134.6,134.77,15807.0,124.6981,124.9203,124.6148,124.7722,15807.0
2018-01-11 15:45:00,134.64,134.79,134.35,134.38,9382.0,124.6518,124.7907,124.3833,124.4111,9382.0
2018-01-11 15:50:00,134.46,134.62,134.4,134.43,12419.0,124.4852,124.6333,124.4296,124.4574,12419.0
2018-01-11 15:55:00,134.49,134.81,134.45,134.77,36779.0,124.5129,124.8092,124.4759,124.7722,36779.0
2018-01-12 09:30:00,135.32,135.32,135.06,135.06,9079.0,125.2814,125.2814,125.0406,125.0406,9079.0
2018-01-12 09:35:00,135.12,135.17,135.12,135.17,302.0,125.0962,125.1425,125.0962,125.1425,302.0
2018-01-12 09:40:00,135.19,135.32,135.19,135.32,900.0,125.161,125.2814,125.161,125.2814,900.0
2018-01-12 09:45:00,135.24,135.53,135.23,135.51,1885.0,125.2073,125.4758,125.198,125.4573,1885.0
2018-01-12 09:50:00,135.51,135.75,135.51,135.72,1100.0,125.4573,125.6795,125.4573,125.6517,1100.0
2018-01-12 09:55:00,135.72,135.94,135.59,135.94,2608.0,125.6517,125.8554,125.5313,125.8554,2608.0
2018-01-12 10:00:00,135.82,135.82,135.63,135.7,700.0,125.7443,125.7443,125.5684,125.6332,700.0
2018-01-12 10:05:00,135.64,136.04,135.53,136.04,2900.0,125.5776,125.9479,125.4758,125.9479,2900.0
2018-01-12 10:10:00,135.91,135.91,135.91,135.91,200.0,125.8276,125.8276,125.8276,125.8276,200.0
2018-01-12 10:15:00,135.92,135.98,135.92,135.98,300.0,125.8368,125.8924,125.8368,125.8924,300.0
2018-01-12 10:20:00,135.98,136.12,135.98,136.1,1422.0,125.8924,126.022,125.8924,126.0035,1422.0
2018-01-12 10:25:00,136.14,136.22,136.08,136.22,600.0,126.0405,126.1146,125.985,126.1146,600.0
2018-01-12 10:30:00,136.23,136.23,136.11,136.11,600.0,126.1238,126.1238,126.0128,126.0128,600.0
2018-01-12 10:35:00,136.2,136.36,136.2,136.34,2199.0,126.0961,126.2442,126.0961,126.2257,2199.0
2018-01-12 10:40:00,136.31,136.46,136.3,136.46,600.0,126.1979,126.3368,126.1887,126.3368,600.0
2018-01-12 10:45:00,136.47,136.5,136.4,136.48,1161.0,126.346,126.3738,126.2812,126.3553,1161.0
2018-01-12 10:50:00,136.54,136.56,136.52,136.52,400.0,126.4109,126.4294,126.3923,126.3923,400.0
2018-01-12 10:55:00,136.6,136.63,136.49,136.52,1600.0,126.4664,126.4942,126.3646,126.3923,1600.0
2018-01-12 11:00:00,136.47,136.47,136.39,136.46,1700.0,126.346,126.346,126.272,126.3368,1700.0
2018-01-12 11:05:00,136.44,136.47,136.43,136.44,600.0,126.3183,126.346,126.309,126.3183,600.0
2018-01-12 11:10:00,136.36,136.36,136.14,136.16,2250.0,126.2442,126.2442,126.0405,126.059,2250.0
2018-01-12 11:15:00,136.15,136.25,136.15,136.25,1019.0,126.0498,126.1424,126.0498,126.1424,1019.0
2018-01-12 11:20:00,136.18,136.26,136.18,136.23,1000.0,126.0776,126.1516,126.0776,126.1238,1000.0
2018-01-12 11:25:00,136.24,136.3,136.23,136.24,1381.0,126.1331,126.1887,126.1238,126.1331,1381.0
2018-01-12 11:30:00,136.24,136.37,136.24,136.32,1400.0,126.1331,126.2535,126.1331,126.2072,1400.0
2018-01-12 11:35:00,136.27,136.35,136.27,136.34,850.0,126.1609,126.2349,126.1609,126.2257,850.0
2018-01-12 11:40:00,136.34,136.37,136.34,136.37,200.0,126.2257,126.2535,126.2257,126.2535,200.0
2018-01-12 11:45:00,136.33,136.38,136.27,136.38,2419.0,126.2164,126.2627,126.1609,126.2627,2419.0
2018-01-12 11:50:00,136.37,136.38,136.37,136.37,300.0,126.2535,126.2627,126.2535,126.2535,300.0
2018-01-12 11:55:00,136.3,136.35,136.3,136.34,283.0,126.1887,126.2349,126.1887,126.2257,283.0
2018-01-12 12:00:00,136.33,136.38,136.3,136.3,1600.0,126.2164,126.2627,126.1887,126.1887,1600.0
2018-01-12 12:05:00,136.34,136.34,136.26,136.26,800.0,126.2257,126.2257,126.1516,126.1516,800.0
2018-01-12 12:10:00,136.35,136.35,136.29,136.29,500.0,126.2349,126.2349,126.1794,126.1794,500.0
2018-01-12 12:15:00,136.33,136.39,136.28,136.39,838.0,126.2164,126.272,126.1701,126.272,838.0
2018-01-12 12:20:00,136.45,136.45,136.4,136.41,200.0,126.3275,126.3275,126.2812,126.2905,200.0
2018-01-12 12:25:00,136.39,136.44,136.38,136.44,2552.0,126.272,126.3183,126.2627,126.3183,2552.0
2018-01-12 12:30:00,136.46,136.47,136.4,136.42,1451.0,126.3368,126.346,126.2812,126.2998,1451.0
2018-01-12 12:35:00,136.43,136.61,136.42,136.59,925.0,126.309,126.4757,126.2998,126.4571,925.0
2018-01-12 12:40:00,136.63,136.7,136.63,136.66,10392.0,126.4942,126.559,126.4942,126.5219,10392.0
2018-01-12 12:45:00,136.69,136.73,136.69,136.73,300.0,126.5497,126.5868,126.5497,126.5868,300.0
2018-01-12 12:50:00,136.68,136.86,136.67,136.86,600.0,126.5405,126.7071,126.5312,126.7071,600.0
2018-01-12 12:55:00,136.75,136.8,136.73,136.8,1200.0,126.6053,126.6516,126.5868,126.6516,1200.0
2018-01-12 13:00:00,136.89,136.93,136.83,136.9,700.0,126.7349,126.7719,126.6793,126.7441,700.0
2018-01-12 13:05:00,136.83,136.84,136.79,136.79,1004.0,126.6793,126.6886,126.6423,126.6423,1004.0
2018-01-12 13:10:00,136.8,136.8,136.66,136.74,1637.0,126.6516,126.6516,126.5219,126.596,1637.0
2018-01-12 13:15:00,136.74,136.84,136.74,136.77,1400.0,126.596,126.6886,126.596,126.6238,1400.0
2018-01-12 13:20:00,136.77,136.77,136.77,136.77,0.0,126.6238,126.6238,126.6238,126.6238,0.0
2018-01-12 13:25:00,136.72,136.74,136.67,136.67,1737.0,126.5775,126.596,126.5312,126.5312,1737.0
2018-01-12 13:30:00,136.74,136.77,136.68,136.77,1781.0,126.596,126.6238,126.5405,126.6238,1781.0
2018-01-12 13:35:00,136.72,136.72,136.66,136.67,800.0,126.5775,126.5775,126.5219,126.5312,800.0
2018-01-12 13:40:00,136.71,136.75,136.7,136.74,799.0,126.5682,126.6053,126.559,126.596,799.0
2018-01-12 13:45:00,136.67,136.75,136.67,136.74,690.0,126.5312,126.6053,126.5312,126.596,690.0
2018-01-12 13:50:00,136.76,136.77,136.72,136.76,1150.0,126.6145,126.6238,126.5775,126.6145,1150.0
2018-01-12 13:55:00,136.71,136.71,136.7,136.71,100.0,126.5682,126.5682,126.559,126.5682,100.0
2018-01-12 14:00:00,136.71,136.73,136.65,136.65,1200.0,126.5682,126.5868,126.5127,126.5127,1200.0
2018-01-12 14:05:00,136.64,136.68,136.63,136.64,900.0,126.5034,126.5405,126.4942,126.5034,900.0
2018-01-12 14:10:00,136.59,136.63,136.59,136.62,800.0,126.4571,126.4942,126.4571,126.4849,800.0
2018-01-12 14:15:00,136.62,136.64,136.61,136.64,600.0,126.4849,126.5034,126.4757,126.5034,600.0
2018-01-12 14:20:00,136.62,136.65,136.57,136.65,1259.0,126.4849,126.5127,126.4386,126.5127,1259.0
2018-01-12 14:25:00,136.6,136.61,136.56,136.56,1100.0,126.4664,126.4757,126.4294,126.4294,1100.0
2018-01-12 14:30:00,136.56,136.58,136.55,136.58,1118.0,126.4294,126.4479,126.4201,126.4479,1118.0
2018-01-12 14:35:00,136.53,136.58,136.53,136.57,2657.0,126.4016,126.4479,126.4016,126.4386,2657.0
2018-01-12 14:40:00,136.55,136.55,136.42,136.46,1906.0,126.4201,126.4201,126.2998,126.3368,1906.0
2018-01-12 14:45:00,136.43,136.43,136.4,136.41,600.0,126.309,126.309,126.2812,126.2905,600.0
2018-01-12 14:50:00,136.41,136.48,136.38,136.48,1600.0,126.2905,126.3553,126.2627,126.3553,1600.0
2018-01-12 14:55:00,136.49,136.51,136.43,136.48,1893.0,126.3646,126.3831,126.309,126.3553,1893.0
2018-01-12 15:00:00,136.48,136.48,136.34,136.35,2129.0,126.3553,126.3553,126.2257,126.2349,2129.0
2018-01-12 15:05:00,136.34,136.35,136.24,136.24,3190.0,126.2257,126.2349,126.1331,126.1331,3190.0
2018-01-12 15:10:00,136.23,136.23,136.06,136.06,2663.0,126.1238,126.1238,125.9665,125.9665,2663.0
2018-01-12 15:15:00,136.12,136.12,136.03,136.08,2812.0,126.022,126.022,125.9387,125.985,2812.0
2018-01-12 15:20:00,136.01,136.1,135.99,135.99,3500.0,125.9202,126.0035,125.9017,125.9017,3500.0
2018-01-12 15:25:00,135.98,136.01,135.95,135.95,3017.0,125.8924,125.9202,125.8646,125.8646,3017.0
2018-01-12 15:30:00,135.97,136.05,135.93,135.93,4001.0,125.8831,125.9572,125.8461,125.8461,4001.0
2018-01-12 15:35:00,135.96,136.04,135.96,136.02,4301.0,125.8739,125.9479,125.8739,125.9294,4301.0
2018-01-12 15:40:00,136.03,136.04,135.92,135.98,3705.0,125.9387,125.9479,125.8368,125.8924,3705.0
2018-01-12 15:45:00,135.96,136.05,135.93,136.05,4701.0,125.8739,125.9572,125.8461,125.9572,4701.0
2018-01-12 15:50:00,136.05,136.07,135.93,135.93,5092.0,125.9572,125.9757,125.8461,125.8461,5092.0
2018-01-12 15:55:00,135.98,136.06,135.84,135.93,21121.0,125.8924,125.9665,125.7628,125.8461,21121.0
2018-01-16 09:30:00,135.74,136.35,135.68,136.14,16124.0,125.6702,126.2349,125.6146,126.0405,16124.0
2018-01-16 09:35:00,136.08,136.32,135.87,136.1,2040.0,125.985,126.2072,125.7906,126.0035,2040.0
2018-01-16 09:40:00,136.41,136.77,136.0,136.66,1100.0,126.2905,126.6238,125.9109,126.5219,1100.0
2018-01-16 09:45:00,136.64,136.65,135.95,135.95,4153.0,126.5034,126.5127,125.8646,125.8646,4153.0
2018-01-16 09:50:00,136.03,136.09,135.99,136.05,867.0,125.9387,125.9942,125.9017,125.9572,867.0
2018-01-16 09:55:00,136.0,136.03,135.91,135.93,1928.0,125.9109,125.9387,125.8276,125.8461,1928.0
2018-01-16 10:00:00,135.88,135.88,135.68,135.68,1299.0,125.7998,125.7998,125.6146,125.6146,1299.0
2018-01-16 10:05:00,135.77,135.86,135.5,135.61,3107.0,125.698,125.7813,125.448,125.5498,3107.0
2018-01-16 10:10:00,135.8,135.8,135.8,135.8,223.0,125.7257,125.7257,125.7257,125.7257,223.0
2018-01-16 10:15:00,135.86,136.0,135.84,135.85,300.0,125.7813,125.9109,125.7628,125.772,300.0
2018-01-16 10:20:00,135.86,135.99,135.78,135.97,881.0,125.7813,125.9017,125.7072,125.8831,881.0
2018-01-16 10:25:00,135.88,135.93,135.87,135.93,300.0,125.7998,125.8461,125.7906,125.8461,300.0
2018-01-16 10:30:00,135.83,135.85,135.73,135.85,1000.0,125.7535,125.772,125.6609,125.772,1000.0
2018-01-16 10:35:00,135.75,135.75,135.38,135.54,3025.0,125.6795,125.6795,125.3369,125.485,3025.0
2018-01-16 10:40:00,135.6,135.77,135.59,135.76,430.0,125.5406,125.698,125.5313,125.6887,430.0
2018-01-16 10:45:00,135.64,135.75,135.57,135.75,2155.0,125.5776,125.6795,125.5128,125.6795,2155.0
2018-01-16 10:50:00,135.87,135.92,135.67,135.87,813.0,125.7906,125.8368,125.6054,125.7906,813.0
2018-01-16 10:55:00,135.71,135.79,135.71,135.77,1222.0,125.6424,125.7165,125.6424,125.698,1222.0
2018-01-16 11:00:00,135.67,135.92,135.6,135.92,1400.0,125.6054,125.8368,125.5406,125.8368,1400.0
2018-01-16 11:05:00,135.92,135.92,135.92,135.92,100.0,125.8368,125.8368,125.8368,125.8368,100.0
2018-01-16 11:10:00,135.86,135.87,135.74,135.76,1560.0,125.7813,125.7906,125.6702,125.6887,1560.0
2018-01-16 11:15:00,135.74,135.81,135.7,135.76,1230.0,125.6702,125.735,125.6332,125.6887,1230.0
2018-01-16 11:20:00,135.85,135.93,135.74,135.91,3400.0,125.772,125.8461,125.6702,125.8276,3400.0
2018-01-16 11:25:00,135.85,135.88,135.82,135.88,511.0,125.772,125.7998,125.7443,125.7998,511.0
2018-01-16 11:30:00,135.95,136.17,135.95,136.1,2348.0,125.8646,126.0683,125.8646,126.0035,2348.0
2018-01-16 11:35:00,136.11,136.16,136.04,136.08,3700.0,126.0128,126.059,125.9479,125.985,3700.0
2018-01-16 11:40:00,136.0,136.0,135.71,135.71,1100.0,125.9109,125.9109,125.6424,125.6424,1100.0
2018-01-16 11:45:00,135.61,135.75,135.54,135.75,1600.0,125.5498,125.6795,125.485,125.6795,1600.0
2018-01-16 11:50:00,135.68,135.83,135.67,135.83,1267.0,125.6146,125.7535,125.6054,125.7535,1267.0
2018-01-16 11:55:00,135.83,135.94,135.75,135.75,900.0,125.7535,125.8554,125.6795,125.6795,900.0
2018-01-16 12:00:00,135.76,135.77,135.62,135.62,300.0,125.6887,125.698,125.5591,125.5591,300.0
2018-01-16 12:05:00,135.62,135.69,135.62,135.69,200.0,125.5591,125.6239,125.5591,125.6239,200.0
2018-01-16 12:10:00,135.69,135.92,135.63,135.9,1048.0,125.6239,125.8368,125.5684,125.8183,1048.0
2018-01-16 12:15:00,135.79,135.83,135.79,135.83,500.0,125.7165,125.7535,125.7165,125.7535,500.0
2018-01-16 12:20:00,135.89,135.91,135.68,135.74,1672.0,125.8091,125.8276,125.6146,125.6702,1672.0
2018-01-16 12:25:00,135.75,135.76,135.74,135.74,300.0,125.6795,125.6887,125.6702,125.6702,300.0
2018-01-16 12:30:00,135.75,135.77,135.65,135.7,1200.0,125.6795,125.698,125.5869,125.6332,1200.0
2018-01-16 12:35:00,135.67,135.81,135.67,135.81,600.0,125.6054,125.735,125.6054,125.735,600.0
2018-01-16 12:40:00,135.83,135.83,135.56,135.56,700.0,125.7535,125.7535,125.5036,125.5036,700.0
2018-01-16 12:45:00,135.64,135.74,135.6,135.74,1025.0,125.5776,125.6702,125.5406,125.6702,1025.0
2018-01-16 12:50:00,135.65,135.67,135.65,135.66,300.0,125.5869,125.6054,125.5869,125.5961,300.0
2018-01-16 12:55:00,135.57,135.6,135.53,135.6,700.0,125.5128,125.5406,125.4758,125.5406,700.0
2018-01-16 13:00:00,135.67,135.75,135.55,135.55,1800.0,125.6054,125.6795,125.4943,125.4943,1800.0
2018-01-16 13:05:00,135.63,135.75,135.6,135.7,1592.0,125.5684,125.6795,125.5406,125.6332,1592.0
2018-01-16 13:10:00,135.66,135.66,135.54,135.66,900.0,125.5961,125.5961,125.485,125.5961,900.0
2018-01-16 13:15:00,135.65,135.65,135.64,135.64,217.0,125.5869,125.5869,125.5776,125.5776,217.0
2018-01-16 13:20:00,135.56,135.63,135.39,135.39,3221.0,125.5036,125.5684,125.3462,125.3462,3221.0
2018-01-16 13:25:00,135.38,135.48,135.35,135.48,1400.0,125.3369,125.4295,125.3091,125.4295,1400.0
2018-01-16 13:30:00,135.49,135.49,135.49,135.49,100.0,125.4387,125.4387,125.4387,125.4387,100.0
2018-01-16 13:35:00,135.41,135.41,135.2,135.37,3196.0,125.3647,125.3647,125.1703,125.3276,3196.0
2018-01-16 13:40:00,135.36,135.42,135.24,135.24,500.0,125.3184,125.3739,125.2073,125.2073,500.0
2018-01-16 13:45:00,135.38,135.38,135.34,135.37,400.0,125.3369,125.3369,125.2999,125.3276,400.0
2018-01-16 13:50:00,135.41,135.41,135.25,135.25,1498.0,125.3647,125.3647,125.2165,125.2165,1498.0
2018-01-16 13:55:00,135.22,135.24,135.22,135.24,600.0,125.1888,125.2073,125.1888,125.2073,600.0
2018-01-16 14:00:00,135.16,135.19,134.86,134.98,8035.0,125.1332,125.161,124.8555,124.9666,8035.0
2018-01-16 14:05:00,134.9,134.98,134.81,134.81,1610.0,124.8925,124.9666,124.8092,124.8092,1610.0
2018-01-16 14:10:00,134.75,134.79,134.75,134.78,600.0,124.7536,124.7907,124.7536,124.7814,600.0
2018-01-16 14:15:00,134.8,134.83,134.68,134.78,1859.0,124.7999,124.8277,124.6888,124.7814,1859.0
2018-01-16 14:20:00,134.79,134.86,134.7,134.7,2526.0,124.7907,124.8555,124.7074,124.7074,2526.0
2018-01-16 14:25:00,134.63,134.8,134.63,134.8,600.0,124.6425,124.7999,124.6425,124.7999,600.0
2018-01-16 14:30:00,134.71,134.8,134.6,134.6,2000.0,124.7166,124.7999,124.6148,124.6148,2000.0
2018-01-16 14:35:00,134.6,134.6,134.52,134.52,700.0,124.6148,124.6148,124.5407,124.5407,700.0
2018-01-16 14:40:00,134.35,134.49,134.23,134.3,3118.0,124.3833,124.5129,124.2722,124.337,3118.0
2018-01-16 14:45:00,134.26,134.33,134.19,134.28,1150.0,124.3,124.3648,124.2352,124.3185,1150.0
2018-01-16 14:50:00,134.23,134.38,134.23,134.38,1300.0,124.2722,124.4111,124.2722,124.4111,1300.0
2018-01-16 14:55:00,134.35,134.46,134.32,134.44,2607.0,124.3833,124.4852,124.3555,124.4666,2607.0
2018-01-16 15:00:00,134.4,134.74,134.4,134.69,3963.0,124.4296,124.7444,124.4296,124.6981,3963.0
2018-01-16 15:05:00,134.71,134.93,134.61,134.93,1600.0,124.7166,124.9203,124.624,124.9203,1600.0
2018-01-16 15:10:00,135.02,135.02,134.78,134.87,2257.0,125.0036,125.0036,124.7814,124.8647,2257.0
2018-01-16 15:15:00,134.88,134.88,134.51,134.63,2200.0,124.874,124.874,124.5314,124.6425,2200.0
2018-01-16 15:20:00,134.72,134.85,134.54,134.63,2401.0,124.7259,124.8462,124.5592,124.6425,2401.0
2018-01-16 15:25:00,134.5,134.86,134.49,134.77,2550.0,124.5222,124.8555,124.5129,124.7722,2550.0
2018-01-16 15:30:00,134.86,134.87,134.5,134.65,4284.0,124.8555,124.8647,124.5222,124.6611,4284.0
2018-01-16 15:35:00,134.69,134.76,134.61,134.64,5160.0,124.6981,124.7629,124.624,124.6518,5160.0
2018-01-16 15:40:00,134.65,134.75,134.5,134.62,5249.0,124.6611,124.7536,124.5222,124.6333,5249.0
2018-01-16 15:45:00,134.55,134.66,134.52,134.57,5383.0,124.5685,124.6703,124.5407,124.587,5383.0
2018-01-16 15:50:00,134.57,134.65,134.44,134.46,7240.0,124.587,124.6611,124.4666,124.4852,7240.0
2018-01-16 15:55:00,134.43,134.49,134.26,134.33,14581.0,124.4574,124.5129,124.3,124.3648,14581.0
2018-01-17 09:30:00,135.12,136.09,135.12,136.07,3223.0,125.0962,125.9942,125.0962,125.9757,3223.0
2018-01-17 09:35:00,135.94,135.94,135.91,135.91,300.0,125.8554,125.8554,125.8276,125.8276,300.0
2018-01-17 09:40:00,135.74,135.75,135.42,135.71,1200.0,125.6702,125.6795,125.3739,125.6424,1200.0
2018-01-17 09:45:00,135.52,135.83,135.49,135.49,3334.0,125.4665,125.7535,125.4387,125.4387,3334.0
2018-01-17 09:50:00,135.57,135.6,135.32,135.32,404.0,125.5128,125.5406,125.2814,125.2814,404.0
2018-01-17 09:55:00,135.75,135.75,135.46,135.67,873.0,125.6795,125.6795,125.411,125.6054,873.0
2018-01-17 10:00:00,135.47,136.03,135.47,136.03,2310.0,125.4202,125.9387,125.4202,125.9387,2310.0
2018-01-17 10:05:00,136.1,136.1,136.07,136.07,600.0,126.0035,126.0035,125.9757,125.9757,600.0
2018-01-17 10:10:00,135.94,136.07,135.93,136.07,600.0,125.8554,125.9757,125.8461,125.9757,600.0
2018-01-17 10:15:00,136.07,136.07,135.94,135.94,400.0,125.9757,125.9757,125.8554,125.8554,400.0
2018-01-17 10:20:00,135.94,136.37,135.94,136.37,2207.0,125.8554,126.2535,125.8554,126.2535,2207.0
2018-01-17 10:25:00,136.36,136.36,135.97,136.03,3800.0,126.2442,126.2442,125.8831,125.9387,3800.0
2018-01-17 10:30:00,136.01,136.12,135.84,135.9,3937.0,125.9202,126.022,125.7628,125.8183,3937.0
2018-01-17 10:35:00,135.92,135.97,135.57,135.57,4239.0,125.8368,125.8831,125.5128,125.5128,4239.0
2018-01-17 10:40:00,135.7,135.78,135.51,135.7,2601.0,125.6332,125.7072,125.4573,125.6332,2601.0
2018-01-17 10:45:00,135.7,136.01,135.56,135.8,6774.0,125.6332,125.9202,125.5036,125.7257,6774.0
2018-01-17 10:50:00,135.8,135.94,135.8,135.94,3480.0,125.7257,125.8554,125.7257,125.8554,3480.0
2018-01-17 10:55:00,135.81,135.81,135.6,135.6,1100.0,125.735,125.735,125.5406,125.5406,1100.0
2018-01-17 11:00:00,135.77,135.9,135.74,135.87,1500.0,125.698,125.8183,125.6702,125.7906,1500.0
2018-01-17 11:05:00,135.88,136.0,135.85,136.0,3185.0,125.7998,125.9109,125.772,125.9109,3185.0
2018-01-17 11:10:00,136.05,136.1,135.86,135.88,6968.0,125.9572,126.0035,125.7813,125.7998,6968.0
2018-01-17 11:15:00,136.04,136.05,135.79,135.9,4500.0,125.9479,125.9572,125.7165,125.8183,4500.0
2018-01-17 11:20:00,135.86,135.98,135.77,135.77,2127.0,125.7813,125.8924,125.698,125.698,2127.0
2018-01-17 11:25:00,135.75,135.97,135.7,135.8,9998.0,125.6795,125.8831,125.6332,125.7257,9998.0
2018-01-17 11:30:00,135.93,135.93,135.7,135.78,7089.0,125.8461,125.8461,125.6332,125.7072,7089.0
2018-01-17 11:35:00,135.75,135.93,135.73,135.9,2761.0,125.6795,125.8461,125.6609,125.8183,2761.0
2018-01-17 11:40:00,135.92,136.03,135.92,135.96,600.0,125.8368,125.9387,125.8368,125.8739,600.0
2018-01-17 11:45:00,136.09,136.49,136.09,136.16,700.0,125.9942,126.3646,125.9942,126.059,700.0
2018-01-17 11:50:00,136.15,136.16,136.08,136.14,700.0,126.0498,126.059,125.985,126.0405,700.0
2018-01-17 11:55:00,136.15,136.48,136.15,136.36,1598.0,126.0498,126.3553,126.0498,126.2442,1598.0
2018-01-17 12:00:00,136.39,136.58,136.37,136.58,1903.0,126.272,126.4479,126.2535,126.4479,1903.0
2018-01-17 12:05:00,136.57,136.62,136.55,136.59,700.0,126.4386,126.4849,126.4201,126.4571,700.0
2018-01-17 12:10:00,136.6,136.69,136.6,136.68,1700.0,126.4664,126.5497,126.4664,126.5405,1700.0
2018-01-17 12:15:00,136.79,136.79,136.59,136.59,7797.0,126.6423,126.6423,126.4571,126.4571,7797.0
2018-01-17 12:20:00,136.63,136.7,136.36,136.49,5934.0,126.4942,126.559,126.2442,126.3646,5934.0
2018-01-17 12:25:00,136.48,136.56,136.42,136.44,1407.0,126.3553,126.4294,126.2998,126.3183,1407.0
2018-01-17 12:30:00,136.46,136.6,136.46,136.6,337.0,126.3368,126.4664,126.3368,126.4664,337.0
2018-01-17 12:35:00,136.63,136.64,136.37,136.44,4538.0,126.4942,126.5034,126.2535,126.3183,4538.0
2018-01-17 12:40:00,136.46,136.46,136.2,136.25,4185.0,126.3368,126.3368,126.0961,126.1424,4185.0
2018-01-17 12:45:00,136.25,136.32,136.25,136.26,1700.0,126.1424,126.2072,126.1424,126.1516,1700.0
2018-01-17 12:50:00,136.3,136.34,136.28,136.28,1100.0,126.1887,126.2257,126.1701,126.1701,1100.0
2018-01-17 12:55:00,136.41,136.41,136.3,136.39,500.0,126.2905,126.2905,126.1887,126.272,500.0
2018-01-17 13:00:00,136.36,136.41,136.32,136.41,362.0,126.2442,126.2905,126.2072,126.2905,362.0
2018-01-17 13:05:00,136.41,136.41,136.25,136.25,1500.0,126.2905,126.2905,126.1424,126.1424,1500.0
2018-01-17 13:10:00,136.3,136.39,136.3,136.35,1477.0,126.1887,126.272,126.1887,126.2349,1477.0
2018-01-17 13:15:00,136.38,136.48,136.38,136.48,2390.0,126.2627,126.3553,126.2627,126.3553,2390.0
2018-01-17 13:20:00,136.39,136.39,136.27,136.28,5570.0,126.272,126.272,126.1609,126.1701,5570.0
2018-01-17 13:25:00,136.38,136.41,136.0,136.0,4616.0,126.2627,126.2905,125.9109,125.9109,4616.0
2018-01-17 13:30:00,136.14,136.14,136.0,136.14,2950.0,126.0405,126.0405,125.9109,126.0405,2950.0
2018-01-17 13:35:00,136.16,136.2,136.15,136.2,1563.0,126.059,126.0961,126.0498,126.0961,1563.0
2018-01-17 13:40:00,136.25,136.28,136.2,136.2,5775.0,126.1424,126.1701,126.0961,126.0961,5775.0
2018-01-17 13:45:00,136.25,136.25,136.21,136.24,318.0,126.1424,126.1424,126.1053,126.1331,318.0
2018-01-17 13:50:00,136.29,136.34,136.2,136.29,4550.0,126.1794,126.2257,126.0961,126.1794,4550.0
2018-01-17 13:55:00,136.34,136.34,136.25,136.25,2003.0,126.2257,126.2257,126.1424,126.1424,2003.0
2018-01-17 14:00:00,136.28,136.28,136.17,136.17,1413.0,126.1701,126.1701,126.0683,126.0683,1413.0
2018-01-17 14:05:00,136.28,136.33,136.2,136.33,520.0,126.1701,126.2164,126.0961,126.2164,520.0
2018-01-17 14:10:00,136.3,136.37,136.25,136.3,2001.0,126.1887,126.2535,126.1424,126.1887,2001.0
2018-01-17 14:15:00,136.37,136.42,136.36,136.42,1788.0,126.2535,126.2998,126.2442,126.2998,1788.0
2018-01-17 14:20:00,136.4,136.52,136.3,136.51,4911.0,126.2812,126.3923,126.1887,126.3831,4911.0
2018-01-17 14:25:00,136.5,136.5,136.4,136.4,229.0,126.3738,126.3738,126.2812,126.2812,229.0
2018-01-17 14:30:00,136.52,136.6,136.52,136.6,1020.0,126.3923,126.4664,126.3923,126.4664,1020.0
2018-01-17 14:35:00,136.61,136.61,136.4,136.58,7880.0,126.4757,126.4757,126.2812,126.4479,7880.0
2018-01-17 14:40:00,136.65,136.66,136.49,136.49,500.0,126.5127,126.5219,126.3646,126.3646,500.0
2018-01-17 14:45:00,136.63,136.73,136.62,136.72,1400.0,126.4942,126.5868,126.4849,126.5775,1400.0
2018-01-17 14:50:00,136.6,136.78,136.6,136.78,700.0,126.4664,126.633,126.4664,126.633,700.0
2018-01-17 14:55:00,136.67,136.67,136.3,136.35,10227.0,126.5312,126.5312,126.1887,126.2349,10227.0
2018-01-17 15:00:00,136.43,136.52,136.34,136.51,1960.0,126.309,126.3923,126.2257,126.3831,1960.0
2018-01-17 15:05:00,136.45,136.55,136.45,136.45,1117.0,126.3275,126.4201,126.3275,126.3275,1117.0
2018-01-17 15:10:00,136.55,136.56,136.41,136.46,3807.0,126.4201,126.4294,126.2905,126.3368,3807.0
2018-01-17 15:15:00,136.41,136.56,136.39,136.45,2700.0,126.2905,126.4294,126.272,126.3275,2700.0
2018-01-17 15:20:00,136.42,136.44,136.42,136.44,457.0,126.2998,126.3183,126.2998,126.3183,457.0
2018-01-17 15:25:00,136.44,136.46,136.32,136.32,2963.0,126.3183,126.3368,126.2072,126.2072,2963.0
2018-01-17 15:30:00,136.34,136.41,136.31,136.36,1918.0,126.2257,126.2905,126.1979,126.2442,1918.0
2018-01-17 15:35:00,136.41,136.41,136.25,136.3,4471.0,126.2905,126.2905,126.1424,126.1887,4471.0
2018-01-17 15:40:00,136.29,136.34,136.19,136.21,4427.0,126.1794,126.2257,126.0868,126.1053,4427.0
2018-01-17 15:45:00,136.26,136.27,135.81,136.03,15345.0,126.1516,126.1609,125.735,125.9387,15345.0
2018-01-17 15:50:00,136.0,136.06,135.64,135.74,19568.0,125.9109,125.9665,125.5776,125.6702,19568.0
2018-01-17 15:55:00,135.74,135.82,135.55,135.77,37134.0,125.6702,125.7443,125.4943,125.698,37134.0
2018-01-18 09:30:00,136.08,136.08,135.32,135.32,2210.0,125.985,125.985,125.2814,125.2814,2210.0
2018-01-18 09:35:00,135.44,135.45,135.44,135.44,100.0,125.3925,125.4017,125.3925,125.3925,100.0
2018-01-18 09:40:00,135.44,135.47,135.44,135.47,300.0,125.3925,125.4202,125.3925,125.4202,300.0
2018-01-18 09:45:00,135.57,135.86,135.57,135.86,1207.0,125.5128,125.7813,125.5128,125.7813,1207.0
2018-01-18 09:50:00,136.02,136.02,135.93,135.94,300.0,125.9294,125.9294,125.8461,125.8554,300.0
2018-01-18 09:55:00,136.0,136.06,135.92,136.0,3600.0,125.9109,125.9665,125.8368,125.9109,3600.0
2018-01-18 10:00:00,136.04,136.04,135.98,135.99,220.0,125.9479,125.9479,125.8924,125.9017,220.0
2018-01-18 10:05:00,135.9,135.97,135.9,135.9,300.0,125.8183,125.8831,125.8183,125.8183,300.0
2018-01-18 10:10:00,135.89,136.1,135.83,136.02,4206.0,125.8091,126.0035,125.7535,125.9294,4206.0
2018-01-18 10:15:00,136.03,136.03,135.97,135.98,5423.0,125.9387,125.9387,125.8831,125.8924,5423.0
2018-01-18 10:20:00,136.0,136.15,135.97,136.15,3680.0,125.9109,126.0498,125.8831,126.0498,3680.0
2018-01-18 10:25:00,136.16,136.27,136.16,136.24,400.0,126.059,126.1609,126.059,126.1331,400.0
2018-01-18 10:30:00,136.4,136.72,136.4,136.71,2400.0,126.2812,126.5775,126.2812,126.5682,2400.0
2018-01-18 10:35:00,136.69,136.69,136.64,136.69,300.0,126.5497,126.5497,126.5034,126.5497,300.0
2018-01-18 10:40:00,136.58,136.59,136.42,136.44,2523.0,126.4479,126.4571,126.2998,126.3183,2523.0
2018-01-18 10:45:00,136.44,136.44,136.02,136.11,3284.0,126.3183,126.3183,125.9294,126.0128,3284.0
2018-01-18 10:50:00,136.17,136.26,136.12,136.26,792.0,126.0683,126.1516,126.022,126.1516,792.0
2018-01-18 10:55:00,136.27,136.32,136.18,136.18,1940.0,126.1609,126.2072,126.0776,126.0776,1940.0
2018-01-18 11:00:00,136.22,136.61,136.22,136.6,4438.0,126.1146,126.4757,126.1146,126.4664,4438.0
2018-01-18 11:05:00,136.6,136.64,136.45,136.52,4274.0,126.4664,126.5034,126.3275,126.3923,4274.0
2018-01-18 11:10:00,136.44,136.46,136.34,136.42,1698.0,126.3183,126.3368,126.2257,126.2998,1698.0
2018-01-18 11:15:00,136.38,136.44,136.31,136.43,905.0,126.2627,126.3183,126.1979,126.309,905.0
2018-01-18 11:20:00,136.5,136.5,136.29,136.29,999.0,126.3738,126.3738,126.1794,126.1794,999.0
2018-01-18 11:25:00,136.34,136.34,136.2,136.2,800.0,126.2257,126.2257,126.0961,126.0961,800.0
2018-01-18 11:30:00,136.23,136.24,136.18,136.19,651.0,126.1238,126.1331,126.0776,126.0868,651.0
2018-01-18 11:35:00,136.19,136.22,136.18,136.22,200.0,126.0868,126.1146,126.0776,126.1146,200.0
2018-01-18 11:40:00,136.12,136.16,135.84,136.14,2380.0,126.022,126.059,125.7628,126.0405,2380.0
2018-01-18 11:45:00,136.05,136.14,136.05,136.14,500.0,125.9572,126.0405,125.9572,126.0405,500.0
2018-01-18 11:50:00,136.2,136.34,136.19,136.34,3735.0,126.0961,126.2257,126.0868,126.2257,3735.0
2018-01-18 11:55:00,136.48,136.48,136.41,136.44,900.0,126.3553,126.3553,126.2905,126.3183,900.0
2018-01-18 12:00:00,136.39,136.48,136.38,136.48,300.0,126.272,126.3553,126.2627,126.3553,300.0
2018-01-18 12:05:00,136.48,136.5,136.42,136.5,406.0,126.3553,126.3738,126.2998,126.3738,406.0
2018-01-18 12:10:00,136.33,136.33,136.18,136.3,900.0,126.2164,126.2164,126.0776,126.1887,900.0
2018-01-18 12:15:00,136.4,136.6,136.39,136.6,1585.0,126.2812,126.4664,126.272,126.4664,1585.0
2018-01-18 12:20:00,136.58,136.61,136.4,136.4,1762.0,126.4479,126.4757,126.2812,126.2812,1762.0
2018-01-18 12:25:00,136.49,136.64,136.48,136.5,2892.0,126.3646,126.5034,126.3553,126.3738,2892.0
2018-01-18 12:30:00,136.58,136.58,136.42,136.42,900.0,126.4479,126.4479,126.2998,126.2998,900.0
2018-01-18 12:35:00,136.46,136.69,136.45,136.5,4007.0,126.3368,126.5497,126.3275,126.3738,4007.0
2018-01-18 12:40:00,136.51,136.55,136.48,136.5,2813.0,126.3831,126.4201,126.3553,126.3738,2813.0
2018-01-18 12:45:00,136.53,136.74,136.48,136.72,11319.0,126.4016,126.596,126.3553,126.5775,11319.0
2018-01-18 12:50:00,136.84,136.88,136.79,136.88,2600.0,126.6886,126.7256,126.6423,126.7256,2600.0
2018-01-18 12:55:00,136.94,136.96,136.84,136.84,1200.0,126.7812,126.7997,126.6886,126.6886,1200.0
2018-01-18 13:00:00,136.92,137.15,136.9,137.01,3242.0,126.7627,126.9756,126.7441,126.846,3242.0
2018-01-18 13:05:00,137.06,137.23,137.06,137.23,700.0,126.8923,127.0497,126.8923,127.0497,700.0
2018-01-18 13:10:00,137.24,137.28,137.1,137.15,5340.0,127.0589,127.096,126.9293,126.9756,5340.0
2018-01-18 13:15:00,137.22,137.22,137.07,137.16,3043.0,127.0404,127.0404,126.9015,126.9849,3043.0
2018-01-18 13:20:00,137.18,137.2,137.15,137.16,2400.0,127.0034,127.0219,126.9756,126.9849,2400.0
2018-01-18 13:25:00,137.21,137.3,137.21,137.25,1359.0,127.0311,127.1145,127.0311,127.0682,1359.0
2018-01-18 13:30:00,137.25,137.36,137.19,137.32,2310.0,127.0682,127.17,127.0126,127.133,2310.0
2018-01-18 13:35:00,137.32,137.36,137.25,137.35,1574.0,127.133,127.17,127.0682,127.1608,1574.0
2018-01-18 13:40:00,137.33,137.45,137.32,137.45,2951.0,127.1422,127.2533,127.133,127.2533,2951.0
2018-01-18 13:45:00,137.41,137.44,137.35,137.38,1611.0,127.2163,127.2441,127.1608,127.1885,1611.0
2018-01-18 13:50:00,137.41,137.46,137.38,137.43,1799.0,127.2163,127.2626,127.1885,127.2348,1799.0
2018-01-18 13:55:00,137.39,137.71,137.39,137.48,1828.0,127.1978,127.4941,127.1978,127.2811,1828.0
2018-01-18 14:00:00,137.54,137.68,137.54,137.6,2560.0,127.3367,127.4663,127.3367,127.3922,2560.0
2018-01-18 14:05:00,137.62,137.64,137.49,137.49,2151.0,127.4107,127.4292,127.2904,127.2904,2151.0
2018-01-18 14:10:00,137.54,137.55,137.46,137.46,1400.0,127.3367,127.3459,127.2626,127.2626,1400.0
2018-01-18 14:15:00,137.46,137.46,137.34,137.35,701.0,127.2626,127.2626,127.1515,127.1608,701.0
2018-01-18 14:20:00,137.35,137.35,137.19,137.19,1720.0,127.1608,127.1608,127.0126,127.0126,1720.0
2018-01-18 14:25:00,137.27,137.3,137.27,137.3,594.0,127.0867,127.1145,127.0867,127.1145,594.0
2018-01-18 14:30:00,137.28,137.29,137.23,137.29,1876.0,127.096,127.1052,127.0497,127.1052,1876.0
2018-01-18 14:35:00,137.24,137.33,137.24,137.32,2400.0,127.0589,127.1422,127.0589,127.133,2400.0
2018-01-18 14:40:00,137.3,137.3,137.2,137.24,7557.0,127.1145,127.1145,127.0219,127.0589,7557.0
2018-01-18 14:45:00,137.2,137.24,137.11,137.11,1196.0,127.0219,127.0589,126.9386,126.9386,1196.0
2018-01-18 14:50:00,137.11,137.11,136.95,136.95,3559.0,126.9386,126.9386,126.7904,126.7904,3559.0
2018-01-18 14:55:00,136.92,136.97,136.92,136.95,600.0,126.7627,126.809,126.7627,126.7904,600.0
2018-01-18 15:00:00,136.91,136.98,136.91,136.94,1215.0,126.7534,126.8182,126.7534,126.7812,1215.0
2018-01-18 15:05:00,136.95,136.99,136.95,136.99,2003.0,126.7904,126.8275,126.7904,126.8275,2003.0
2018-01-18 15:10:00,136.98,136.98,136.68,136.94,8167.0,126.8182,126.8182,126.5405,126.7812,8167.0
2018-01-18 15:15:00,136.98,137.08,136.97,136.97,1872.0,126.8182,126.9108,126.809,126.809,1872.0
2018-01-18 15:20:00,136.93,136.98,136.82,136.82,3700.0,126.7719,126.8182,126.6701,126.6701,3700.0
2018-01-18 15:25:00,136.83,136.85,136.81,136.84,2925.0,126.6793,126.6979,126.6608,126.6886,2925.0
2018-01-18 15:30:00,136.84,136.84,136.59,136.59,1780.0,126.6886,126.6886,126.4571,126.4571,1780.0
2018-01-18 15:35:00,136.64,136.69,136.51,136.69,3272.0,126.5034,126.5497,126.3831,126.5497,3272.0
2018-01-18 15:40:00,136.74,136.88,136.74,136.8,4089.0,126.596,126.7256,126.596,126.6516,4089.0
2018-01-18 15:45:00,136.84,136.84,136.69,136.69,6476.0,126.6886,126.6886,126.5497,126.5497,6476.0
2018-01-18 15:50:00,136.73,136.84,136.73,136.77,12112.0,126.5868,126.6886,126.5868,126.6238,12112.0
2018-01-18 15:55:00,136.79,136.85,136.72,136.82,21093.0,126.6423,126.6979,126.5775,126.6701,21093.0
2018-01-19 09:30:00,137.34,137.34,137.22,137.22,3312.0,127.1515,127.1515,127.0404,127.0404,3312.0
2018-01-19 09:35:00,137.51,137.51,137.5,137.51,500.0,127.3089,127.3089,127.2996,127.3089,500.0
2018-01-19 09:40:00,137.77,137.77,137.73,137.73,600.0,127.5496,127.5496,127.5126,127.5126,600.0
2018-01-19 09:45:00,138.0,138.08,137.96,138.06,1010.0,127.7625,127.8366,127.7255,127.8181,1010.0
2018-01-19 09:50:00,138.36,138.36,138.36,138.36,100.0,128.0958,128.0958,128.0958,128.0958,100.0
2018-01-19 09:55:00,138.22,138.23,138.14,138.14,248.0,127.9662,127.9755,127.8922,127.8922,248.0
2018-01-19 10:00:00,138.28,138.28,137.69,137.82,1139.0,128.0218,128.0218,127.4755,127.5959,1139.0
2018-01-19 10:05:00,137.75,138.04,137.75,138.03,1000.0,127.5311,127.7996,127.5311,127.7903,1000.0
2018-01-19 10:10:00,138.02,138.11,137.93,137.94,3149.0,127.7811,127.8644,127.6977,127.707,3149.0
2018-01-19 10:15:00,137.97,137.97,137.97,137.97,100.0,127.7348,127.7348,127.7348,127.7348,100.0
2018-01-19 10:20:00,137.88,137.88,137.73,137.75,566.0,127.6514,127.6514,127.5126,127.5311,566.0
2018-01-19 10:25:00,137.94,138.2,137.75,138.17,2624.0,127.707,127.9477,127.5311,127.9199,2624.0
2018-01-19 10:30:00,138.17,138.17,138.03,138.08,1150.0,127.9199,127.9199,127.7903,127.8366,1150.0
2018-01-19 10:35:00,138.16,138.16,138.03,138.04,600.0,127.9107,127.9107,127.7903,127.7996,600.0
2018-01-19 10:40:00,138.01,138.18,137.91,137.91,1600.0,127.7718,127.9292,127.6792,127.6792,1600.0
2018-01-19 10:45:00,138.01,138.01,137.93,137.93,400.0,127.7718,127.7718,127.6977,127.6977,400.0
2018-01-19 10:50:00,137.82,137.91,137.82,137.82,1000.0,127.5959,127.6792,127.5959,127.5959,1000.0
2018-01-19 10:55:00,137.81,138.09,137.79,137.79,5300.0,127.5866,127.8459,127.5681,127.5681,5300.0
2018-01-19 11:00:00,137.76,137.96,137.74,137.89,850.0,127.5403,127.7255,127.5218,127.6607,850.0
2018-01-19 11:05:00,137.92,137.92,137.57,137.66,2983.0,127.6885,127.6885,127.3644,127.4478,2983.0
2018-01-19 11:10:00,137.68,137.84,137.67,137.69,2431.0,127.4663,127.6144,127.457,127.4755,2431.0
2018-01-19 11:15:00,137.75,137.88,137.74,137.86,1261.0,127.5311,127.6514,127.5218,127.6329,1261.0
2018-01-19 11:20:00,137.78,137.78,137.78,137.78,100.0,127.5589,127.5589,127.5589,127.5589,100.0
2018-01-19 11:25:00,137.83,137.83,137.77,137.8,750.0,127.6052,127.6052,127.5496,127.5774,750.0
2018-01-19 11:30:00,137.77,137.82,137.77,137.79,450.0,127.5496,127.5959,127.5496,127.5681,450.0
2018-01-19 11:35:00,137.77,137.83,137.72,137.74,1235.0,127.5496,127.6052,127.5033,127.5218,1235.0
2018-01-19 11:40:00,137.77,137.9,137.74,137.89,1500.0,127.5496,127.67,127.5218,127.6607,1500.0
2018-01-19 11:45:00,137.91,137.93,137.91,137.93,400.0,127.6792,127.6977,127.6792,127.6977,400.0
2018-01-19 11:50:00,137.91,137.91,137.78,137.78,1119.0,127.6792,127.6792,127.5589,127.5589,1119.0
2018-01-19 11:55:00,137.83,137.83,137.83,137.83,200.0,127.6052,127.6052,127.6052,127.6052,200.0
2018-01-19 12:00:00,137.73,137.81,137.7,137.75,1013.0,127.5126,127.5866,127.4848,127.5311,1013.0
2018-01-19 12:05:00,137.86,137.86,137.73,137.78,300.0,127.6329,127.6329,127.5126,127.5589,300.0
2018-01-19 12:10:00,137.72,137.8,137.59,137.68,4269.0,127.5033,127.5774,127.383,127.4663,4269.0
2018-01-19 12:15:00,137.71,137.77,137.71,137.77,900.0,127.4941,127.5496,127.4941,127.5496,900.0
2018-01-19 12:20:00,137.75,137.82,137.7,137.8,1591.0,127.5311,127.5959,127.4848,127.5774,1591.0
2018-01-19 12:25:00,137.77,137.77,137.7,137.7,1078.0,127.5496,127.5496,127.4848,127.4848,1078.0
2018-01-19 12:30:00,137.76,137.78,137.75,137.78,700.0,127.5403,127.5589,127.5311,127.5589,700.0
2018-01-19 12:35:00,137.7,137.79,137.7,137.79,339.0,127.4848,127.5681,127.4848,127.5681,339.0
2018-01-19 12:40:00,137.75,137.82,137.73,137.73,614.0,127.5311,127.5959,127.5126,127.5126,614.0
2018-01-19 12:45:00,137.68,137.8,137.63,137.8,956.0,127.4663,127.5774,127.42,127.5774,956.0
2018-01-19 12:50:00,137.65,137.65,137.57,137.61,4195.0,127.4385,127.4385,127.3644,127.4015,4195.0
2018-01-19 12:55:00,137.6,137.66,137.6,137.62,860.0,127.3922,127.4478,127.3922,127.4107,860.0
2018-01-19 13:00:00,137.67,137.71,137.65,137.65,1200.0,127.457,127.4941,127.4385,127.4385,1200.0
2018-01-19 13:05:00,137.75,137.75,137.64,137.64,1187.0,127.5311,127.5311,127.4292,127.4292,1187.0
2018-01-19 13:10:00,137.76,137.76,137.66,137.66,400.0,127.5403,127.5403,127.4478,127.4478,400.0
2018-01-19 13:15:00,137.65,137.75,137.65,137.68,1201.0,127.4385,127.5311,127.4385,127.4663,1201.0
2018-01-19 13:20:00,137.63,137.69,137.63,137.64,859.0,127.42,127.4755,127.42,127.4292,859.0
2018-01-19 13:25:00,137.64,137.64,137.64,137.64,0.0,127.4292,127.4292,127.4292,127.4292,0.0
2018-01-19 13:30:00,137.68,137.8,137.68,137.73,4537.0,127.4663,127.5774,127.4663,127.5126,4537.0
2018-01-19 13:35:00,137.78,137.79,137.69,137.72,1314.0,127.5589,127.5681,127.4755,127.5033,1314.0
2018-01-19 13:40:00,137.79,137.79,137.75,137.76,600.0,127.5681,127.5681,127.5311,127.5403,600.0
2018-01-19 13:45:00,137.78,137.82,137.68,137.82,3815.0,127.5589,127.5959,127.4663,127.5959,3815.0
2018-01-19 13:50:00,137.77,137.93,137.77,137.93,997.0,127.5496,127.6977,127.5496,127.6977,997.0
2018-01-19 13:55:00,137.98,138.03,137.93,138.01,1200.0,127.744,127.7903,127.6977,127.7718,1200.0
2018-01-19 14:00:00,138.04,138.04,138.04,138.04,100.0,127.7996,127.7996,127.7996,127.7996,100.0
2018-01-19 14:05:00,138.03,138.03,137.96,137.98,1192.0,127.7903,127.7903,127.7255,127.744,1192.0
2018-01-19 14:10:00,137.94,137.99,137.94,137.96,1308.0,127.707,127.7533,127.707,127.7255,1308.0
2018-01-19 14:15:00,138.01,138.13,138.0,138.13,1115.0,127.7718,127.8829,127.7625,127.8829,1115.0
2018-01-19 14:20:00,138.18,138.25,137.99,138.04,8939.0,127.9292,127.994,127.7533,127.7996,8939.0
2018-01-19 14:25:00,138.07,138.07,137.9,137.9,700.0,127.8273,127.8273,127.67,127.67,700.0
2018-01-19 14:30:00,137.9,137.9,137.9,137.9,0.0,127.67,127.67,127.67,127.67,0.0
2018-01-19 14:35:00,138.08,138.11,138.03,138.11,400.0,127.8366,127.8644,127.7903,127.8644,400.0
2018-01-19 14:40:00,138.12,138.22,138.11,138.17,1270.0,127.8736,127.9662,127.8644,127.9199,1270.0
2018-01-19 14:45:00,138.12,138.18,138.0,138.01,2277.0,127.8736,127.9292,127.7625,127.7718,2277.0
2018-01-19 14:50:00,138.01,138.05,137.85,137.91,1727.0,127.7718,127.8088,127.6237,127.6792,1727.0
2018-01-19 14:55:00,137.89,137.97,137.89,137.96,1746.0,127.6607,127.7348,127.6607,127.7255,1746.0
2018-01-19 15:00:00,137.91,137.91,137.85,137.85,1314.0,127.6792,127.6792,127.6237,127.6237,1314.0
2018-01-19 15:05:00,137.88,137.9,137.83,137.83,1850.0,127.6514,127.67,127.6052,127.6052,1850.0
2018-01-19 15:10:00,137.85,137.9,137.84,137.88,1635.0,127.6237,127.67,127.6144,127.6514,1635.0
2018-01-19 15:15:00,137.9,137.91,137.89,137.89,900.0,127.67,127.6792,127.6607,127.6607,900.0
2018-01-19 15:20:00,137.95,137.99,137.95,137.99,1400.0,127.7163,127.7533,127.7163,127.7533,1400.0
2018-01-19 15:25:00,137.99,138.18,137.98,138.1,2308.0,127.7533,127.9292,127.744,127.8551,2308.0
2018-01-19 15:30:00,138.15,138.18,138.11,138.18,800.0,127.9014,127.9292,127.8644,127.9292,800.0
2018-01-19 15:35:00,138.17,138.19,138.07,138.12,1824.0,127.9199,127.9384,127.8273,127.8736,1824.0
2018-01-19 15:40:00,138.16,138.17,138.12,138.12,900.0,127.9107,127.9199,127.8736,127.8736,900.0
2018-01-19 15:45:00,138.17,138.2,138.08,138.13,5324.0,127.9199,127.9477,127.8366,127.8829,5324.0
2018-01-19 15:50:00,138.14,138.2,138.1,138.11,4133.0,127.8922,127.9477,127.8551,127.8644,4133.0
2018-01-19 15:55:00,138.14,138.3,138.11,138.3,13306.0,127.8922,128.0403,127.8644,128.0403,13306.0
2018-01-22 09:30:00,138.27,139.21,138.27,138.54,2959.0,128.0125,128.8828,128.0125,128.2625,2959.0
2018-01-22 09:35:00,138.27,138.27,138.01,138.01,600.0,128.0125,128.0125,127.7718,127.7718,600.0
2018-01-22 09:40:00,137.74,137.82,137.35,137.36,3300.0,127.5218,127.5959,127.1608,127.17,3300.0
2018-01-22 09:45:00,137.65,137.83,137.62,137.65,1758.0,127.4385,127.6052,127.4107,127.4385,1758.0
2018-01-22 09:50:00,137.68,137.79,137.65,137.65,700.0,127.4663,127.5681,127.4385,127.4385,700.0
2018-01-22 09:55:00,137.68,137.79,137.65,137.77,1000.0,127.4663,127.5681,127.4385,127.5496,1000.0
2018-01-22 10:00:00,137.76,138.09,137.7,138.0,2734.0,127.5403,127.8459,127.4848,127.7625,2734.0
2018-01-22 10:05:00,137.98,138.36,137.9,138.36,6071.0,127.744,128.0958,127.67,128.0958,6071.0
2018-01-22 10:10:00,138.23,138.38,138.18,138.27,1000.0,127.9755,128.1144,127.9292,128.0125,1000.0
2018-01-22 10:15:00,138.27,138.88,138.19,138.87,2829.0,128.0125,128.5773,127.9384,128.568,2829.0
2018-01-22 10:20:00,138.83,138.93,138.55,138.59,3006.0,128.531,128.6235,128.2717,128.3088,3006.0
2018-01-22 10:25:00,138.57,138.8,138.54,138.69,3838.0,128.2903,128.5032,128.2625,128.4014,3838.0
2018-01-22 10:30:00,138.6,138.6,138.43,138.45,3000.0,128.318,128.318,128.1606,128.1792,3000.0
2018-01-22 10:35:00,138.39,138.46,138.34,138.34,550.0,128.1236,128.1884,128.0773,128.0773,550.0
2018-01-22 10:40:00,138.38,138.52,138.37,138.51,900.0,128.1144,128.244,128.1051,128.2347,900.0
2018-01-22 10:45:00,138.4,138.53,138.4,138.5,1200.0,128.1329,128.2532,128.1329,128.2254,1200.0
2018-01-22 10:50:00,138.54,138.54,138.4,138.4,3579.0,128.2625,128.2625,128.1329,128.1329,3579.0
2018-01-22 10:55:00,138.41,138.57,138.38,138.38,2081.0,128.1421,128.2903,128.1144,128.1144,2081.0
2018-01-22 11:00:00,138.46,138.6,138.46,138.6,737.0,128.1884,128.318,128.1884,128.318,737.0
2018-01-22 11:05:00,138.58,138.65,138.58,138.65,200.0,128.2995,128.3643,128.2995,128.3643,200.0
2018-01-22 11:10:00,138.65,138.65,138.5,138.6,5754.0,128.3643,128.3643,128.2254,128.318,5754.0
2018-01-22 11:15:00,138.61,138.64,138.39,138.53,1500.0,128.3273,128.3551,128.1236,128.2532,1500.0
2018-01-22 11:20:00,138.4,138.79,138.39,138.72,3765.0,128.1329,128.4939,128.1236,128.4291,3765.0
2018-01-22 11:25:00,138.7,138.77,138.61,138.68,3200.0,128.4106,128.4754,128.3273,128.3921,3200.0
2018-01-22 11:30:00,138.61,138.66,138.56,138.56,1800.0,128.3273,128.3736,128.281,128.281,1800.0
2018-01-22 11:35:00,138.59,138.77,138.56,138.7,1137.0,128.3088,128.4754,128.281,128.4106,1137.0
2018-01-22 11:40:00,138.7,138.7,138.7,138.7,0.0,128.4106,128.4106,128.4106,128.4106,0.0
2018-01-22 11:45:00,138.74,138.84,138.71,138.84,1100.0,128.4476,128.5402,128.4199,128.5402,1100.0
2018-01-22 11:50:00,138.84,138.91,138.83,138.83,2325.0,128.5402,128.605,128.531,128.531,2325.0
2018-01-22 11:55:00,138.9,139.01,138.87,139.01,500.0,128.5958,128.6976,128.568,128.6976,500.0
2018-01-22 12:00:00,138.96,139.0,138.96,139.0,230.0,128.6513,128.6884,128.6513,128.6884,230.0
2018-01-22 12:05:00,139.06,139.16,138.98,139.09,1600.0,128.7439,128.8365,128.6698,128.7717,1600.0
2018-01-22 12:10:00,139.0,139.05,138.76,138.77,3547.0,128.6884,128.7346,128.4662,128.4754,3547.0
2018-01-22 12:15:00,138.67,138.91,138.67,138.91,1200.0,128.3828,128.605,128.3828,128.605,1200.0
2018-01-22 12:20:00,138.91,138.91,138.91,138.91,0.0,128.605,128.605,128.605,128.605,0.0
2018-01-22 12:25:00,138.88,139.02,138.88,139.02,899.0,128.5773,128.7069,128.5773,128.7069,899.0
2018-01-22 12:30:00,138.96,138.96,138.96,138.96,100.0,128.6513,128.6513,128.6513,128.6513,100.0
2018-01-22 12:35:00,138.95,138.98,138.87,138.87,3073.0,128.6421,128.6698,128.568,128.568,3073.0
2018-01-22 12:40:00,138.72,138.86,138.71,138.85,950.0,128.4291,128.5587,128.4199,128.5495,950.0
2018-01-22 12:45:00,138.89,138.98,138.84,138.85,1715.0,128.5865,128.6698,128.5402,128.5495,1715.0
2018-01-22 12:50:00,138.83,138.87,138.8,138.86,1300.0,128.531,128.568,128.5032,128.5587,1300.0
2018-01-22 12:55:00,138.86,138.89,138.68,138.68,4020.0,128.5587,128.5865,128.3921,128.3921,4020.0
2018-01-22 13:00:00,138.6,138.65,138.57,138.57,400.0,128.318,128.3643,128.2903,128.2903,400.0
2018-01-22 13:05:00,138.69,138.74,138.69,138.74,693.0,128.4014,128.4476,128.4014,128.4476,693.0
2018-01-22 13:10:00,138.79,138.79,138.61,138.65,1987.0,128.4939,128.4939,128.3273,128.3643,1987.0
2018-01-22 13:15:00,138.59,138.61,138.53,138.54,800.0,128.3088,128.3273,128.2532,128.2625,800.0
2018-01-22 13:20:00,138.63,138.65,138.63,138.65,510.0,128.3458,128.3643,128.3458,128.3643,510.0
2018-01-22 13:25:00,138.69,138.96,138.69,138.9,1765.0,128.4014,128.6513,128.4014,128.5958,1765.0
2018-01-22 13:30:00,138.84,138.84,138.79,138.83,1368.0,128.5402,128.5402,128.4939,128.531,1368.0
2018-01-22 13:35:00,138.84,138.87,138.81,138.87,1080.0,128.5402,128.568,128.5125,128.568,1080.0
2018-01-22 13:40:00,138.76,139.03,138.76,139.01,2480.0,128.4662,128.7161,128.4662,128.6976,2480.0
2018-01-22 13:45:00,139.08,139.1,139.02,139.1,300.0,128.7624,128.7809,128.7069,128.7809,300.0
2018-01-22 13:50:00,139.04,139.1,139.02,139.1,500.0,128.7254,128.7809,128.7069,128.7809,500.0
2018-01-22 13:55:00,139.02,139.2,139.01,139.2,2406.0,128.7069,128.8735,128.6976,128.8735,2406.0
2018-01-22 14:00:00,139.18,139.21,139.08,139.21,3010.0,128.855,128.8828,128.7624,128.8828,3010.0
2018-01-22 14:05:00,139.21,139.21,139.09,139.09,1061.0,128.8828,128.8828,128.7717,128.7717,1061.0
2018-01-22 14:10:00,139.18,139.23,139.01,139.13,4565.0,128.855,128.9013,128.6976,128.8087,4565.0
2018-01-22 14:15:00,139.17,139.17,139.1,139.15,875.0,128.8457,128.8457,128.7809,128.8272,875.0
2018-01-22 14:20:00,139.16,139.17,138.88,138.93,2200.0,128.8365,128.8457,128.5773,128.6235,2200.0
2018-01-22 14:25:00,138.91,138.98,138.88,138.88,500.0,128.605,128.6698,128.5773,128.5773,500.0
2018-01-22 14:30:00,139.02,139.03,138.93,138.94,418.0,128.7069,128.7161,128.6235,128.6328,418.0
2018-01-22 14:35:00,138.99,139.04,138.95,138.96,900.0,128.6791,128.7254,128.6421,128.6513,900.0
2018-01-22 14:40:00,138.96,138.99,138.8,138.86,3120.0,128.6513,128.6791,128.5032,128.5587,3120.0
2018-01-22 14:45:00,138.86,138.91,138.85,138.87,612.0,128.5587,128.605,128.5495,128.568,612.0
2018-01-22 14:50:00,138.85,138.96,138.8,138.96,1446.0,128.5495,128.6513,128.5032,128.6513,1446.0
2018-01-22 14:55:00,138.95,138.95,138.85,138.9,700.0,128.6421,128.6421,128.5495,128.5958,700.0
2018-01-22 15:00:00,138.83,139.0,138.83,138.96,2500.0,128.531,128.6884,128.531,128.6513,2500.0
2018-01-22 15:05:00,138.96,138.96,138.96,138.96,0.0,128.6513,128.6513,128.6513,128.6513,0.0
2018-01-22 15:10:00,138.91,138.91,138.87,138.87,1300.0,128.605,128.605,128.568,128.568,1300.0
2018-01-22 15:15:00,138.96,138.96,138.91,138.91,223.0,128.6513,128.6513,128.605,128.605,223.0
2018-01-22 15:20:00,138.92,139.28,138.91,139.2,3615.0,128.6143,128.9476,128.605,128.8735,3615.0
2018-01-22 15:25:00,139.16,139.25,139.0,139.03,6555.0,128.8365,128.9198,128.6884,128.7161,6555.0
2018-01-22 15:30:00,139.13,139.14,139.03,139.05,4576.0,128.8087,128.818,128.7161,128.7346,4576.0
2018-01-22 15:35:00,139.08,139.17,139.06,139.17,2753.0,128.7624,128.8457,128.7439,128.8457,2753.0
2018-01-22 15:40:00,139.14,139.17,139.11,139.13,997.0,128.818,128.8457,128.7902,128.8087,997.0
2018-01-22 15:45:00,139.08,139.27,139.08,139.21,2060.0,128.7624,128.9383,128.7624,128.8828,2060.0
2018-01-22 15:50:00,139.26,139.3,139.19,139.19,4275.0,128.9291,128.9661,128.8643,128.8643,4275.0
2018-01-22 15:55:00,139.19,139.32,139.18,139.2,9291.0,128.8643,128.9846,128.855,128.8735,9291.0
2018-01-23 09:30:00,139.43,139.49,138.82,138.82,4607.0,129.0865,129.142,128.5217,128.5217,4607.0
2018-01-23 09:35:00,138.72,139.28,138.26,138.26,800.0,128.4291,128.9476,128.0033,128.0033,800.0
2018-01-23 09:40:00,138.39,138.39,138.02,138.05,1483.0,128.1236,128.1236,127.7811,127.8088,1483.0
2018-01-23 09:45:00,138.29,138.63,138.02,138.3,8100.0,128.031,128.3458,127.7811,128.0403,8100.0
2018-01-23 09:50:00,138.94,138.97,138.77,138.83,2100.0,128.6328,128.6606,128.4754,128.531,2100.0
2018-01-23 09:55:00,138.84,139.14,138.73,138.77,895.0,128.5402,128.818,128.4384,128.4754,895.0
2018-01-23 10:00:00,138.37,138.96,138.37,138.84,1611.0,128.1051,128.6513,128.1051,128.5402,1611.0
2018-01-23 10:05:00,138.85,139.36,138.85,139.36,1900.0,128.5495,129.0217,128.5495,129.0217,1900.0
2018-01-23 10:10:00,139.32,139.54,139.24,139.26,1200.0,128.9846,129.1883,128.9106,128.9291,1200.0
2018-01-23 10:15:00,139.42,139.42,139.07,139.07,1100.0,129.0772,129.0772,128.7532,128.7532,1100.0
2018-01-23 10:20:00,139.09,139.11,138.84,138.84,3985.0,128.7717,128.7902,128.5402,128.5402,3985.0
2018-01-23 10:25:00,138.93,139.25,138.93,139.16,1678.0,128.6235,128.9198,128.6235,128.8365,1678.0
2018-01-23 10:30:00,139.16,139.25,139.07,139.25,700.0,128.8365,128.9198,128.7532,128.9198,700.0
2018-01-23 10:35:00,139.12,139.33,139.12,139.33,800.0,128.7995,128.9939,128.7995,128.9939,800.0
2018-01-23 10:40:00,139.13,139.31,139.06,139.18,1176.0,128.8087,128.9754,128.7439,128.855,1176.0
2018-01-23 10:45:00,139.09,139.28,138.95,139.17,2306.0,128.7717,128.9476,128.6421,128.8457,2306.0
2018-01-23 10:50:00,139.15,139.25,139.09,139.09,1741.0,128.8272,128.9198,128.7717,128.7717,1741.0
2018-01-23 10:55:00,139.2,139.37,139.1,139.28,5946.0,128.8735,129.0309,128.7809,128.9476,5946.0
2018-01-23 11:00:00,139.09,139.36,139.09,139.29,2140.0,128.7717,129.0217,128.7717,128.9568,2140.0
2018-01-23 11:05:00,139.1,139.23,139.1,139.19,1140.0,128.7809,128.9013,128.7809,128.8643,1140.0
2018-01-23 11:10:00,139.21,139.33,139.08,139.33,1880.0,128.8828,128.9939,128.7624,128.9939,1880.0
2018-01-23 11:15:00,139.34,139.52,139.21,139.37,1300.0,129.0031,129.1698,128.8828,129.0309,1300.0
2018-01-23 11:20:00,139.45,139.51,139.18,139.27,1710.0,129.105,129.1605,128.855,128.9383,1710.0
2018-01-23 11:25:00,139.37,139.45,139.21,139.45,2200.0,129.0309,129.105,128.8828,129.105,2200.0
2018-01-23 11:30:00,139.41,139.41,139.4,139.41,100.0,129.0679,129.0679,129.0587,129.0679,100.0
2018-01-23 11:35:00,139.58,139.67,139.56,139.65,500.0,129.2253,129.3087,129.2068,129.2901,500.0
2018-01-23 11:40:00,139.64,139.7,139.49,139.5,1861.0,129.2809,129.3364,129.142,129.1513,1861.0
2018-01-23 11:45:00,139.55,139.64,139.51,139.52,669.0,129.1976,129.2809,129.1605,129.1698,669.0
2018-01-23 11:50:00,139.56,139.62,139.46,139.62,2200.0,129.2068,129.2624,129.1142,129.2624,2200.0
2018-01-23 11:55:00,139.53,139.67,139.53,139.62,1600.0,129.179,129.3087,129.179,129.2624,1600.0
2018-01-23 12:00:00,139.66,139.71,139.66,139.69,1096.0,129.2994,129.3457,129.2994,129.3272,1096.0
2018-01-23 12:05:00,139.72,139.77,139.67,139.77,1587.0,129.3549,129.4012,129.3087,129.4012,1587.0
2018-01-23 12:10:00,139.77,139.89,139.77,139.84,1443.0,129.4012,129.5123,129.4012,129.466,1443.0
2018-01-23 12:15:00,139.85,140.17,139.85,140.17,1834.0,129.4753,129.7716,129.4753,129.7716,1834.0
2018-01-23 12:20:00,140.1,140.1,140.05,140.08,400.0,129.7068,129.7068,129.6605,129.6882,400.0
2018-01-23 12:25:00,140.08,140.13,140.08,140.13,400.0,129.6882,129.7345,129.6882,129.7345,400.0
2018-01-23 12:30:00,140.03,140.1,139.99,140.03,3070.0,129.6419,129.7068,129.6049,129.6419,3070.0
2018-01-23 12:35:00,139.99,140.02,139.83,139.94,1599.0,129.6049,129.6327,129.4568,129.5586,1599.0
2018-01-23 12:40:00,139.85,139.9,139.78,139.83,1616.0,129.4753,129.5216,129.4105,129.4568,1616.0
2018-01-23 12:45:00,139.74,139.74,139.74,139.74,200.0,129.3735,129.3735,129.3735,129.3735,200.0
2018-01-23 12:50:00,139.81,139.95,139.81,139.95,1198.0,129.4383,129.5679,129.4383,129.5679,1198.0
2018-01-23 12:55:00,140.06,140.06,139.96,140.0,1300.0,129.6697,129.6697,129.5771,129.6142,1300.0
2018-01-23 13:00:00,140.03,140.04,139.99,139.99,600.0,129.6419,129.6512,129.6049,129.6049,600.0
2018-01-23 13:05:00,139.96,139.99,139.78,139.78,1709.0,129.5771,129.6049,129.4105,129.4105,1709.0
2018-01-23 13:10:00,139.77,139.87,139.77,139.87,810.0,129.4012,129.4938,129.4012,129.4938,810.0
2018-01-23 13:15:00,139.88,139.98,139.84,139.87,1109.0,129.5031,129.5957,129.466,129.4938,1109.0
2018-01-23 13:20:00,139.83,139.88,139.79,139.84,950.0,129.4568,129.5031,129.4198,129.466,950.0
2018-01-23 13:25:00,139.88,139.93,139.85,139.85,1236.0,129.5031,129.5494,129.4753,129.4753,1236.0
2018-01-23 13:30:00,139.88,140.2,139.87,140.2,1424.0,129.5031,129.7993,129.4938,129.7993,1424.0
2018-01-23 13:35:00,140.2,140.2,140.0,140.05,808.0,129.7993,129.7993,129.6142,129.6605,808.0
2018-01-23 13:40:00,139.96,140.05,139.95,139.95,718.0,129.5771,129.6605,129.5679,129.5679,718.0
2018-01-23 13:45:00,139.91,139.91,139.86,139.86,300.0,129.5308,129.5308,129.4846,129.4846,300.0
2018-01-23 13:50:00,139.87,139.94,139.86,139.91,1338.0,129.4938,129.5586,129.4846,129.5308,1338.0
2018-01-23 13:55:00,140.0,140.0,139.96,139.99,500.0,129.6142,129.6142,129.5771,129.6049,500.0
2018-01-23 14:00:00,140.01,140.13,139.97,140.06,1586.0,129.6234,129.7345,129.5864,129.6697,1586.0
2018-01-23 14:05:00,140.03,140.03,139.93,139.93,1500.0,129.6419,129.6419,129.5494,129.5494,1500.0
2018-01-23 14:10:00,140.02,140.06,139.98,140.04,951.0,129.6327,129.6697,129.5957,129.6512,951.0
2018-01-23 14:15:00,140.02,140.03,139.92,139.93,2000.0,129.6327,129.6419,129.5401,129.5494,2000.0
2018-01-23 14:20:00,139.9,139.95,139.9,139.93,946.0,129.5216,129.5679,129.5216,129.5494,946.0
2018-01-23 14:25:00,139.97,140.14,139.91,140.14,2300.0,129.5864,129.7438,129.5308,129.7438,2300.0
2018-01-23 14:30:00,140.06,140.11,140.04,140.04,300.0,129.6697,129.716,129.6512,129.6512,300.0
2018-01-23 14:35:00,140.11,140.11,140.04,140.04,1291.0,129.716,129.716,129.6512,129.6512,1291.0
2018-01-23 14:40:00,140.07,140.12,140.01,140.12,924.0,129.679,129.7253,129.6234,129.7253,924.0
2018-01-23 14:45:00,140.15,140.16,140.14,140.16,1149.0,129.753,129.7623,129.7438,129.7623,1149.0
2018-01-23 14:50:00,140.11,140.22,140.11,140.22,1100.0,129.716,129.8179,129.716,129.8179,1100.0
2018-01-23 14:55:00,140.19,140.25,140.13,140.18,700.0,129.7901,129.8456,129.7345,129.7808,700.0
2018-01-23 15:00:00,140.11,140.19,140.11,140.19,2338.0,129.716,129.7901,129.716,129.7901,2338.0
2018-01-23 15:05:00,140.11,140.17,140.02,140.17,4632.0,129.716,129.7716,129.6327,129.7716,4632.0
2018-01-23 15:10:00,140.13,140.13,139.97,139.97,1400.0,129.7345,129.7345,129.5864,129.5864,1400.0
2018-01-23 15:15:00,140.02,140.12,139.96,140.12,2105.0,129.6327,129.7253,129.5771,129.7253,2105.0
2018-01-23 15:20:00,140.11,140.16,140.03,140.15,800.0,129.716,129.7623,129.6419,129.753,800.0
2018-01-23 15:25:00,140.08,140.14,140.02,140.05,1980.0,129.6882,129.7438,129.6327,129.6605,1980.0
2018-01-23 15:30:00,140.05,140.23,140.02,140.22,3777.0,129.6605,129.8271,129.6327,129.8179,3777.0
2018-01-23 15:35:00,140.17,140.2,140.01,140.01,2582.0,129.7716,129.7993,129.6234,129.6234,2582.0
2018-01-23 15:40:00,139.99,140.06,139.99,140.06,1391.0,129.6049,129.6697,129.6049,129.6697,1391.0
2018-01-23 15:45:00,139.97,140.17,139.97,140.14,4490.0,129.5864,129.7716,129.5864,129.7438,4490.0
2018-01-23 15:50:00,140.13,140.16,139.95,140.08,5570.0,129.7345,129.7623,129.5679,129.6882,5570.0
2018-01-23 15:55:00,140.09,140.37,140.02,140.11,15435.0,129.6975,129.9567,129.6327,129.716,15435.0
2018-01-24 09:30:00,140.56,140.8,140.46,140.8,3806.0,130.1326,130.3548,130.04,130.3548,3806.0
2018-01-24 09:35:00,140.4,140.4,140.11,140.11,687.0,129.9845,129.9845,129.716,129.716,687.0
2018-01-24 09:40:00,140.03,140.8,139.95,140.71,2661.0,129.6419,130.3548,129.5679,130.2715,2661.0
2018-01-24 09:45:00,140.69,140.73,140.44,140.44,1200.0,130.253,130.29,130.0215,130.0215,1200.0
2018-01-24 09:50:00,140.41,140.53,140.41,140.53,400.0,129.9938,130.1049,129.9938,130.1049,400.0
2018-01-24 09:55:00,140.61,140.86,140.51,140.78,4496.0,130.1789,130.4104,130.0863,130.3363,4496.0
2018-01-24 10:00:00,140.79,141.0,140.73,140.73,4190.0,130.3456,130.54,130.29,130.29,4190.0
2018-01-24 10:05:00,140.83,140.9,140.76,140.89,2401.0,130.3826,130.4474,130.3178,130.4381,2401.0
2018-01-24 10:10:00,140.9,140.9,140.78,140.78,1470.0,130.4474,130.4474,130.3363,130.3363,1470.0
2018-01-24 10:15:00,140.82,140.92,140.72,140.72,3142.0,130.3733,130.4659,130.2808,130.2808,3142.0
2018-01-24 10:20:00,140.62,140.66,140.58,140.58,400.0,130.1882,130.2252,130.1511,130.1511,400.0
2018-01-24 10:25:00,140.53,140.63,140.53,140.54,1390.0,130.1049,130.1974,130.1049,130.1141,1390.0
2018-01-24 10:30:00,140.6,140.74,140.5,140.59,5404.0,130.1697,130.2993,130.0771,130.1604,5404.0
2018-01-24 10:35:00,140.6,140.6,140.47,140.47,800.0,130.1697,130.1697,130.0493,130.0493,800.0
2018-01-24 10:40:00,140.5,140.55,140.48,140.52,1075.0,130.0771,130.1234,130.0586,130.0956,1075.0
2018-01-24 10:45:00,140.46,140.68,140.46,140.56,1900.0,130.04,130.2437,130.04,130.1326,1900.0
2018-01-24 10:50:00,140.63,140.63,140.45,140.45,1100.0,130.1974,130.1974,130.0308,130.0308,1100.0
2018-01-24 10:55:00,140.44,140.46,140.27,140.42,1622.0,130.0215,130.04,129.8641,130.003,1622.0
2018-01-24 11:00:00,140.51,140.69,140.51,140.6,2500.0,130.0863,130.253,130.0863,130.1697,2500.0
2018-01-24 11:05:00,140.67,140.67,140.46,140.46,1545.0,130.2345,130.2345,130.04,130.04,1545.0
2018-01-24 11:10:00,140.46,140.49,140.2,140.2,2322.0,130.04,130.0678,129.7993,129.7993,2322.0
2018-01-24 11:15:00,140.13,140.24,140.06,140.24,3000.0,129.7345,129.8364,129.6697,129.8364,3000.0
2018-01-24 11:20:00,140.15,140.18,140.01,140.15,4323.0,129.753,129.7808,129.6234,129.753,4323.0
2018-01-24 11:25:00,140.13,140.15,140.02,140.12,1800.0,129.7345,129.753,129.6327,129.7253,1800.0
2018-01-24 11:30:00,140.12,140.15,139.79,139.92,1741.0,129.7253,129.753,129.4198,129.5401,1741.0
2018-01-24 11:35:00,139.93,140.11,139.55,139.71,5000.0,129.5494,129.716,129.1976,129.3457,5000.0
2018-01-24 11:40:00,139.8,140.01,139.8,139.89,1116.0,129.429,129.6234,129.429,129.5123,1116.0
2018-01-24 11:45:00,139.86,139.86,139.73,139.74,900.0,129.4846,129.4846,129.3642,129.3735,900.0
2018-01-24 11:50:00,139.69,140.0,139.69,140.0,1304.0,129.3272,129.6142,129.3272,129.6142,1304.0
2018-01-24 11:55:00,139.89,139.89,139.75,139.75,800.0,129.5123,129.5123,129.3827,129.3827,800.0
2018-01-24 12:00:00,139.73,139.73,139.34,139.34,4400.0,129.3642,129.3642,129.0031,129.0031,4400.0
2018-01-24 12:05:00,139.54,139.62,139.31,139.31,2700.0,129.1883,129.2624,128.9754,128.9754,2700.0
2018-01-24 12:10:00,139.32,139.54,139.32,139.5,450.0,128.9846,129.1883,128.9846,129.1513,450.0
2018-01-24 12:15:00,139.54,139.75,139.5,139.65,2600.0,129.1883,129.3827,129.1513,129.2901,2600.0
2018-01-24 12:20:00,139.86,139.89,139.4,139.4,22600.0,129.4846,129.5123,129.0587,129.0587,22600.0
2018-01-24 12:25:00,139.44,139.44,139.28,139.35,1115.0,129.0957,129.0957,128.9476,129.0124,1115.0
2018-01-24 12:30:00,139.12,139.24,138.99,139.03,4600.0,128.7995,128.9106,128.6791,128.7161,4600.0
2018-01-24 12:35:00,139.11,139.31,139.11,139.21,400.0,128.7902,128.9754,128.7902,128.8828,400.0
2018-01-24 12:40:00,139.06,139.12,139.02,139.03,800.0,128.7439,128.7995,128.7069,128.7161,800.0
2018-01-24 12:45:00,139.07,139.13,139.0,139.13,1100.0,128.7532,128.8087,128.6884,128.8087,1100.0
2018-01-24 12:50:00,139.03,139.1,138.66,138.66,4160.0,128.7161,128.7809,128.3736,128.3736,4160.0
2018-01-24 12:55:00,138.67,138.79,138.66,138.68,1212.0,128.3828,128.4939,128.3736,128.3921,1212.0
2018-01-24 13:00:00,138.69,138.73,138.54,138.54,1220.0,128.4014,128.4384,128.2625,128.2625,1220.0
2018-01-24 13:05:00,138.56,138.6,138.4,138.4,900.0,128.281,128.318,128.1329,128.1329,900.0
2018-01-24 13:10:00,138.44,138.47,138.16,138.16,2364.0,128.1699,128.1977,127.9107,127.9107,2364.0
2018-01-24 13:15:00,138.34,138.61,138.33,138.33,1200.0,128.0773,128.3273,128.0681,128.0681,1200.0
2018-01-24 13:20:00,138.39,138.49,138.36,138.38,1730.0,128.1236,128.2162,128.0958,128.1144,1730.0
2018-01-24 13:25:00,138.25,138.38,138.08,138.38,5200.0,127.994,128.1144,127.8366,128.1144,5200.0
2018-01-24 13:30:00,138.53,138.6,138.25,138.6,5959.0,128.2532,128.318,127.994,128.318,5959.0
2018-01-24 13:35:00,138.46,138.66,138.45,138.57,1991.0,128.1884,128.3736,128.1792,128.2903,1991.0
2018-01-24 13:40:00,138.84,138.85,138.61,138.65,3014.0,128.5402,128.5495,128.3273,128.3643,3014.0
2018-01-24 13:45:00,138.7,138.79,138.63,138.71,3397.0,128.4106,128.4939,128.3458,128.4199,3397.0
2018-01-24 13:50:00,138.71,138.79,138.69,138.7,1900.0,128.4199,128.4939,128.4014,128.4106,1900.0
2018-01-24 13:55:00,138.7,138.91,138.7,138.72,900.0,128.4106,128.605,128.4106,128.4291,900.0
2018-01-24 14:00:00,138.71,138.91,138.63,138.76,2492.0,128.4199,128.605,128.3458,128.4662,2492.0
2018-01-24 14:05:00,138.79,138.82,138.53,138.6,1400.0,128.4939,128.5217,128.2532,128.318,1400.0
2018-01-24 14:10:00,138.6,138.73,138.57,138.61,2300.0,128.318,128.4384,128.2903,128.3273,2300.0
2018-01-24 14:15:00,138.62,138.89,138.58,138.65,2430.0,128.3365,128.5865,128.2995,128.3643,2430.0
2018-01-24 14:20:00,138.61,138.89,138.5,138.53,4400.0,128.3273,128.5865,128.2254,128.2532,4400.0
2018-01-24 14:25:00,138.7,138.7,138.38,138.54,5400.0,128.4106,128.4106,128.1144,128.2625,5400.0
2018-01-24 14:30:00,138.67,138.9,138.55,138.64,4040.0,128.3828,128.5958,128.2717,128.3551,4040.0
2018-01-24 14:35:00,138.63,138.63,138.43,138.53,800.0,128.3458,128.3458,128.1606,128.2532,800.0
2018-01-24 14:40:00,138.64,138.67,138.47,138.47,2980.0,128.3551,128.3828,128.1977,128.1977,2980.0
2018-01-24 14:45:00,138.51,138.69,138.5,138.69,1300.0,128.2347,128.4014,128.2254,128.4014,1300.0
2018-01-24 14:50:00,138.79,138.79,138.55,138.55,3970.0,128.4939,128.4939,128.2717,128.2717,3970.0
2018-01-24 14:55:00,138.55,138.64,138.44,138.44,3100.0,128.2717,128.3551,128.1699,128.1699,3100.0
2018-01-24 15:00:00,138.47,138.61,138.46,138.47,4400.0,128.1977,128.3273,128.1884,128.1977,4400.0
2018-01-24 15:05:00,138.47,138.66,138.36,138.45,16499.0,128.1977,128.3736,128.0958,128.1792,16499.0
2018-01-24 15:10:00,138.48,138.56,138.41,138.44,7600.0,128.2069,128.281,128.1421,128.1699,7600.0
2018-01-24 15:15:00,138.4,138.54,138.4,138.54,1261.0,128.1329,128.2625,128.1329,128.2625,1261.0
2018-01-24 15:20:00,138.51,138.77,138.43,138.53,4108.0,128.2347,128.4754,128.1606,128.2532,4108.0
2018-01-24 15:25:00,138.49,138.62,138.47,138.61,10154.0,128.2162,128.3365,128.1977,128.3273,10154.0
2018-01-24 15:30:00,138.48,138.55,138.28,138.4,4949.0,128.2069,128.2717,128.0218,128.1329,4949.0
2018-01-24 15:35:00,138.37,138.43,138.2,138.29,6716.0,128.1051,128.1606,127.9477,128.031,6716.0
2018-01-24 15:40:00,138.27,138.31,138.2,138.3,4173.0,128.0125,128.0495,127.9477,128.0403,4173.0
2018-01-24 15:45:00,138.21,138.45,138.21,138.3,12000.0,127.957,128.1792,127.957,128.0403,12000.0
2018-01-24 15:50:00,138.36,138.37,138.07,138.13,13413.0,128.0958,128.1051,127.8273,127.8829,13413.0
2018-01-24 15:55:00,138.1,138.2,138.01,138.12,11445.0,127.8551,127.9477,127.7718,127.8736,11445.0
2018-01-25 09:30:00,139.05,139.05,139.05,139.05,2589.0,128.7346,128.7346,128.7346,128.7346,2589.0
2018-01-25 09:35:00,138.69,138.83,138.07,138.31,5495.0,128.4014,128.531,127.8273,128.0495,5495.0
2018-01-25 09:40:00,138.13,138.32,138.09,138.11,900.0,127.8829,128.0588,127.8459,127.8644,900.0
2018-01-25 09:45:00,138.21,138.56,138.12,138.41,2606.0,127.957,128.281,127.8736,128.1421,2606.0
2018-01-25 09:50:00,138.55,138.6,138.34,138.39,929.0,128.2717,128.318,128.0773,128.1236,929.0
2018-01-25 09:55:00,138.16,138.17,137.51,137.74,2360.0,127.9107,127.9199,127.3089,127.5218,2360.0
2018-01-25 10:00:00,137.94,137.99,137.84,137.97,2700.0,127.707,127.7533,127.6144,127.7348,2700.0
2018-01-25 10:05:00,137.87,138.01,137.87,138.01,275.0,127.6422,127.7718,127.6422,127.7718,275.0
2018-01-25 10:10:00,137.83,137.83,137.56,137.77,2295.0,127.6052,127.6052,127.3552,127.5496,2295.0
2018-01-25 10:15:00,137.8,137.99,137.7,137.92,2900.0,127.5774,127.7533,127.4848,127.6885,2900.0
2018-01-25 10:20:00,138.08,138.15,137.95,138.03,2387.0,127.8366,127.9014,127.7163,127.7903,2387.0
2018-01-25 10:25:00,138.03,138.04,137.74,137.95,1503.0,127.7903,127.7996,127.5218,127.7163,1503.0
2018-01-25 10:30:00,137.99,138.0,137.82,137.83,3750.0,127.7533,127.7625,127.5959,127.6052,3750.0
2018-01-25 10:35:00,137.97,138.18,137.77,137.87,3200.0,127.7348,127.9292,127.5496,127.6422,3200.0
2018-01-25 10:40:00,138.03,138.06,138.03,138.05,600.0,127.7903,127.8181,127.7903,127.8088,600.0
2018-01-25 10:45:00,138.05,138.18,138.0,138.09,1000.0,127.8088,127.9292,127.7625,127.8459,1000.0
2018-01-25 10:50:00,138.09,138.1,137.89,137.92,2700.0,127.8459,127.8551,127.6607,127.6885,2700.0
2018-01-25 10:55:00,138.02,138.02,137.79,137.79,522.0,127.7811,127.7811,127.5681,127.5681,522.0
2018-01-25 11:00:00,137.99,138.08,137.95,137.95,2025.0,127.7533,127.8366,127.7163,127.7163,2025.0
2018-01-25 11:05:00,138.19,138.19,137.89,137.89,2000.0,127.9384,127.9384,127.6607,127.6607,2000.0
2018-01-25 11:10:00,138.0,138.07,137.94,138.0,2900.0,127.7625,127.8273,127.707,127.7625,2900.0
2018-01-25 11:15:00,138.0,138.01,137.95,138.0,2604.0,127.7625,127.7718,127.7163,127.7625,2604.0
2018-01-25 11:20:00,137.91,137.97,137.87,137.97,2200.0,127.6792,127.7348,127.6422,127.7348,2200.0
2018-01-25 11:25:00,137.95,138.0,137.91,138.0,2818.0,127.7163,127.7625,127.6792,127.7625,2818.0
2018-01-25 11:30:00,138.0,138.12,137.94,138.12,3111.0,127.7625,127.8736,127.707,127.8736,3111.0
2018-01-25 11:35:00,138.06,138.16,137.96,138.0,3320.0,127.8181,127.9107,127.7255,127.7625,3320.0
2018-01-25 11:40:00,138.04,138.24,137.98,138.13,4451.0,127.7996,127.9847,127.744,127.8829,4451.0
2018-01-25 11:45:00,138.1,138.12,137.89,138.08,2383.0,127.8551,127.8736,127.6607,127.8366,2383.0
2018-01-25 11:50:00,138.03,138.08,137.95,137.99,2006.0,127.7903,127.8366,127.7163,127.7533,2006.0
2018-01-25 11:55:00,137.98,138.18,137.93,138.0,7887.0,127.744,127.9292,127.6977,127.7625,7887.0
2018-01-25 12:00:00,138.0,138.1,137.94,137.96,5323.0,127.7625,127.8551,127.707,127.7255,5323.0
2018-01-25 12:05:00,138.02,138.02,137.85,137.9,2450.0,127.7811,127.7811,127.6237,127.67,2450.0
2018-01-25 12:10:00,137.9,138.07,137.9,137.94,2615.0,127.67,127.8273,127.67,127.707,2615.0
2018-01-25 12:15:00,138.0,138.0,137.92,137.94,2402.0,127.7625,127.7625,127.6885,127.707,2402.0
2018-01-25 12:20:00,137.91,137.96,137.89,137.89,690.0,127.6792,127.7255,127.6607,127.6607,690.0
2018-01-25 12:25:00,137.91,137.91,137.78,137.85,889.0,127.6792,127.6792,127.5589,127.6237,889.0
2018-01-25 12:30:00,137.92,138.05,137.87,138.03,1850.0,127.6885,127.8088,127.6422,127.7903,1850.0
2018-01-25 12:35:00,138.0,138.06,138.0,138.03,1400.0,127.7625,127.8181,127.7625,127.7903,1400.0
2018-01-25 12:40:00,137.99,138.08,137.94,138.08,2716.0,127.7533,127.8366,127.707,127.8366,2716.0
2018-01-25 12:45:00,138.14,138.26,138.11,138.18,7700.0,127.8922,128.0033,127.8644,127.9292,7700.0
2018-01-25 12:50:00,138.12,138.16,138.08,138.08,700.0,127.8736,127.9107,127.8366,127.8366,700.0
2018-01-25 12:55:00,138.14,138.21,137.99,138.04,5600.0,127.8922,127.957,127.7533,127.7996,5600.0
2018-01-25 13:00:00,138.1,138.12,137.91,137.91,3400.0,127.8551,127.8736,127.6792,127.6792,3400.0
2018-01-25 13:05:00,137.95,138.0,137.92,138.0,400.0,127.7163,127.7625,127.6885,127.7625,400.0
2018-01-25 13:10:00,138.16,138.16,138.16,138.16,500.0,127.9107,127.9107,127.9107,127.9107,500.0
2018-01-25 13:15:00,138.16,138.19,138.02,138.1,15480.0,127.9107,127.9384,127.7811,127.8551,15480.0
2018-01-25 13:20:00,138.1,138.11,137.92,138.04,1700.0,127.8551,127.8644,127.6885,127.7996,1700.0
2018-01-25 13:25:00,137.99,138.1,137.98,138.04,1103.0,127.7533,127.8551,127.744,127.7996,1103.0
2018-01-25 13:30:00,138.05,138.1,138.02,138.02,1400.0,127.8088,127.8551,127.7811,127.7811,1400.0
2018-01-25 13:35:00,138.06,138.17,138.02,138.1,4360.0,127.8181,127.9199,127.7811,127.8551,4360.0
2018-01-25 13:40:00,138.02,138.18,138.02,138.09,19040.0,127.7811,127.9292,127.7811,127.8459,19040.0
2018-01-25 13:45:00,138.1,138.23,138.1,138.18,9100.0,127.8551,127.9755,127.8551,127.9292,9100.0
2018-01-25 13:50:00,138.36,138.77,138.3,138.67,7887.0,128.0958,128.4754,128.0403,128.3828,7887.0
2018-01-25 13:55:00,138.65,138.77,138.65,138.68,1400.0,128.3643,128.4754,128.3643,128.3921,1400.0
2018-01-25 14:00:00,138.67,138.67,138.48,138.61,2207.0,128.3828,128.3828,128.2069,128.3273,2207.0
2018-01-25 14:05:00,138.59,138.59,138.48,138.5,3249.0,128.3088,128.3088,128.2069,128.2254,3249.0
2018-01-25 14:10:00,138.39,138.39,138.27,138.35,1727.0,128.1236,128.1236,128.0125,128.0866,1727.0
2018-01-25 14:15:00,138.34,138.35,138.11,138.12,5586.0,128.0773,128.0866,127.8644,127.8736,5586.0
2018-01-25 14:20:00,138.09,138.22,138.07,138.12,3943.0,127.8459,127.9662,127.8273,127.8736,3943.0
2018-01-25 14:25:00,138.03,138.03,138.02,138.02,700.0,127.7903,127.7903,127.7811,127.7811,700.0
2018-01-25 14:30:00,138.03,138.06,138.02,138.02,1600.0,127.7903,127.8181,127.7811,127.7811,1600.0
2018-01-25 14:35:00,138.04,138.2,138.04,138.19,3535.0,127.7996,127.9477,127.7996,127.9384,3535.0
2018-01-25 14:40:00,138.19,138.24,138.09,138.09,5811.0,127.9384,127.9847,127.8459,127.8459,5811.0
2018-01-25 14:45:00,138.05,138.06,137.92,137.92,1074.0,127.8088,127.8181,127.6885,127.6885,1074.0
2018-01-25 14:50:00,137.97,137.97,137.6,137.65,4650.0,127.7348,127.7348,127.3922,127.4385,4650.0
2018-01-25 14:55:00,137.68,137.77,137.47,137.47,5636.0,127.4663,127.5496,127.2719,127.2719,5636.0
2018-01-25 15:00:00,137.57,137.78,137.47,137.61,3346.0,127.3644,127.5589,127.2719,127.4015,3346.0
2018-01-25 15:05:00,137.61,137.67,137.52,137.53,4590.0,127.4015,127.457,127.3181,127.3274,4590.0
2018-01-25 15:10:00,137.43,137.55,137.35,137.43,1894.0,127.2348,127.3459,127.1608,127.2348,1894.0
2018-01-25 15:15:00,137.59,137.59,137.42,137.45,2476.0,127.383,127.383,127.2256,127.2533,2476.0
2018-01-25 15:20:00,137.51,137.58,137.51,137.55,1927.0,127.3089,127.3737,127.3089,127.3459,1927.0
2018-01-25 15:25:00,137.55,137.8,137.44,137.8,2500.0,127.3459,127.5774,127.2441,127.5774,2500.0
2018-01-25 15:30:00,137.79,137.79,137.64,137.64,2366.0,127.5681,127.5681,127.4292,127.4292,2366.0
2018-01-25 15:35:00,137.56,137.56,137.38,137.39,4157.0,127.3552,127.3552,127.1885,127.1978,4157.0
2018-01-25 15:40:00,137.39,137.51,137.19,137.4,6532.0,127.1978,127.3089,127.0126,127.2071,6532.0
2018-01-25 15:45:00,137.43,137.54,137.4,137.45,7873.0,127.2348,127.3367,127.2071,127.2533,7873.0
2018-01-25 15:50:00,137.51,137.72,137.46,137.57,7150.0,127.3089,127.5033,127.2626,127.3644,7150.0
2018-01-25 15:55:00,137.54,137.86,137.45,137.81,17715.0,127.3367,127.6329,127.2533,127.5866,17715.0
2018-01-26 09:30:00,138.5,139.44,138.06,138.51,7223.0,128.2254,129.0957,127.8181,128.2347,7223.0
2018-01-26 09:35:00,138.16,138.72,138.09,138.72,300.0,127.9107,128.4291,127.8459,128.4291,300.0
2018-01-26 09:40:00,138.15,138.68,137.17,137.17,22154.0,127.9014,128.3921,126.9941,126.9941,22154.0
2018-01-26 09:45:00,137.39,137.74,137.31,137.64,1888.0,127.1978,127.5218,127.1237,127.4292,1888.0
2018-01-26 09:50:00,138.01,138.07,138.01,138.03,1600.0,127.7718,127.8273,127.7718,127.7903,1600.0
2018-01-26 09:55:00,138.3,139.14,138.07,138.86,10200.0,128.0403,128.818,127.8273,128.5587,10200.0
2018-01-26 10:00:00,139.21,140.13,138.99,139.73,5898.0,128.8828,129.7345,128.6791,129.3642,5898.0
2018-01-26 10:05:00,139.72,139.94,139.35,139.89,11912.0,129.3549,129.5586,129.0124,129.5123,11912.0
2018-01-26 10:10:00,139.79,139.96,139.64,139.96,2000.0,129.4198,129.5771,129.2809,129.5771,2000.0
2018-01-26 10:15:00,139.83,140.05,139.61,140.05,6040.0,129.4568,129.6605,129.2531,129.6605,6040.0
2018-01-26 10:20:00,140.09,140.59,139.88,139.88,9900.0,129.6975,130.1604,129.5031,129.5031,9900.0
2018-01-26 10:25:00,139.82,139.99,139.82,139.97,5600.0,129.4475,129.6049,129.4475,129.5864,5600.0
2018-01-26 10:30:00,140.2,140.2,140.01,140.01,200.0,129.7993,129.7993,129.6234,129.6234,200.0
2018-01-26 10:35:00,140.02,140.09,139.95,139.95,1849.0,129.6327,129.6975,129.5679,129.5679,1849.0
2018-01-26 10:40:00,140.11,140.38,140.11,140.38,1380.0,129.716,129.966,129.716,129.966,1380.0
2018-01-26 10:45:00,140.36,140.36,140.01,140.01,3505.0,129.9475,129.9475,129.6234,129.6234,3505.0
2018-01-26 10:50:00,140.08,140.23,140.08,140.23,1501.0,129.6882,129.8271,129.6882,129.8271,1501.0
2018-01-26 10:55:00,140.24,140.3,140.17,140.3,600.0,129.8364,129.8919,129.7716,129.8919,600.0
2018-01-26 11:00:00,140.28,140.28,140.19,140.22,714.0,129.8734,129.8734,129.7901,129.8179,714.0
2018-01-26 11:05:00,140.24,140.43,140.24,140.42,1400.0,129.8364,130.0123,129.8364,130.003,1400.0
2018-01-26 11:10:00,140.35,140.52,140.35,140.52,2550.0,129.9382,130.0956,129.9382,130.0956,2550.0
2018-01-26 11:15:00,140.52,140.52,140.34,140.34,2664.0,130.0956,130.0956,129.9289,129.9289,2664.0
2018-01-26 11:20:00,140.34,140.35,140.28,140.28,800.0,129.9289,129.9382,129.8734,129.8734,800.0
2018-01-26 11:25:00,140.34,140.4,140.0,140.21,7524.0,129.9289,129.9845,129.6142,129.8086,7524.0
2018-01-26 11:30:00,140.22,140.25,140.05,140.1,12450.0,129.8179,129.8456,129.6605,129.7068,12450.0
2018-01-26 11:35:00,140.18,140.18,139.88,140.08,10000.0,129.7808,129.7808,129.5031,129.6882,10000.0
2018-01-26 11:40:00,140.06,140.15,140.04,140.05,800.0,129.6697,129.753,129.6512,129.6605,800.0
2018-01-26 11:45:00,140.14,140.18,140.06,140.16,2008.0,129.7438,129.7808,129.6697,129.7623,2008.0
2018-01-26 11:50:00,140.13,140.17,140.08,140.11,1400.0,129.7345,129.7716,129.6882,129.716,1400.0
2018-01-26 11:55:00,140.15,140.3,140.13,140.27,2100.0,129.753,129.8919,129.7345,129.8641,2100.0
2018-01-26 12:00:00,140.32,140.4,140.11,140.11,3000.0,129.9104,129.9845,129.716,129.716,3000.0
2018-01-26 12:05:00,140.11,140.24,140.11,140.18,1700.0,129.716,129.8364,129.716,129.7808,1700.0
2018-01-26 12:10:00,140.11,140.13,140.09,140.12,1700.0,129.716,129.7345,129.6975,129.7253,1700.0
2018-01-26 12:15:00,140.17,140.24,140.05,140.18,2492.0,129.7716,129.8364,129.6605,129.7808,2492.0
2018-01-26 12:20:00,140.18,140.24,140.14,140.17,4502.0,129.7808,129.8364,129.7438,129.7716,4502.0
2018-01-26 12:25:00,140.21,140.37,140.2,140.36,1902.0,129.8086,129.9567,129.7993,129.9475,1902.0
2018-01-26 12:30:00,140.27,140.28,140.27,140.28,900.0,129.8641,129.8734,129.8641,129.8734,900.0
2018-01-26 12:35:00,140.27,140.33,140.2,140.25,1504.0,129.8641,129.9197,129.7993,129.8456,1504.0
2018-01-26 12:40:00,140.19,140.2,140.05,140.16,11200.0,129.7901,129.7993,129.6605,129.7623,11200.0
2018-01-26 12:45:00,140.25,140.27,140.08,140.19,3617.0,129.8456,129.8641,129.6882,129.7901,3617.0
2018-01-26 12:50:00,140.07,140.15,139.97,139.97,2400.0,129.679,129.753,129.5864,129.5864,2400.0
2018-01-26 12:55:00,140.02,140.18,140.02,140.18,2509.0,129.6327,129.7808,129.6327,129.7808,2509.0
2018-01-26 13:00:00,140.28,140.45,140.15,140.45,1700.0,129.8734,130.0308,129.753,130.0308,1700.0
2018-01-26 13:05:00,140.33,140.37,140.33,140.34,1400.0,129.9197,129.9567,129.9197,129.9289,1400.0
2018-01-26 13:10:00,140.38,140.38,140.29,140.29,300.0,129.966,129.966,129.8827,129.8827,300.0
2018-01-26 13:15:00,140.29,140.31,140.24,140.24,1332.0,129.8827,129.9012,129.8364,129.8364,1332.0
2018-01-26 13:20:00,140.21,140.27,140.21,140.27,500.0,129.8086,129.8641,129.8086,129.8641,500.0
2018-01-26 13:25:00,140.21,140.36,140.21,140.3,700.0,129.8086,129.9475,129.8086,129.8919,700.0
2018-01-26 13:30:00,140.46,140.46,140.36,140.44,878.0,130.04,130.04,129.9475,130.0215,878.0
2018-01-26 13:35:00,140.33,140.44,140.27,140.27,1700.0,129.9197,130.0215,129.8641,129.8641,1700.0
2018-01-26 13:40:00,140.21,140.21,140.2,140.2,500.0,129.8086,129.8086,129.7993,129.7993,500.0
2018-01-26 13:45:00,140.2,140.2,140.2,140.2,400.0,129.7993,129.7993,129.7993,129.7993,400.0
2018-01-26 13:50:00,140.2,140.25,140.1,140.16,2100.0,129.7993,129.8456,129.7068,129.7623,2100.0
2018-01-26 13:55:00,140.26,140.46,140.26,140.38,3110.0,129.8549,130.04,129.8549,129.966,3110.0
2018-01-26 14:00:00,140.3,140.49,140.3,140.43,5601.0,129.8919,130.0678,129.8919,130.0123,5601.0
2018-01-26 14:05:00,140.44,140.44,140.35,140.35,2398.0,130.0215,130.0215,129.9382,129.9382,2398.0
2018-01-26 14:10:00,140.37,140.37,140.27,140.31,1403.0,129.9567,129.9567,129.8641,129.9012,1403.0
2018-01-26 14:15:00,140.37,140.37,140.32,140.36,1185.0,129.9567,129.9567,129.9104,129.9475,1185.0
2018-01-26 14:20:00,140.36,140.36,140.3,140.3,1200.0,129.9475,129.9475,129.8919,129.8919,1200.0
2018-01-26 14:25:00,140.35,140.35,140.25,140.25,1400.0,129.9382,129.9382,129.8456,129.8456,1400.0
2018-01-26 14:30:00,140.2,140.27,140.2,140.26,1724.0,129.7993,129.8641,129.7993,129.8549,1724.0
2018-01-26 14:35:00,140.24,140.3,140.24,140.24,969.0,129.8364,129.8919,129.8364,129.8364,969.0
2018-01-26 14:40:00,140.27,140.28,140.22,140.25,1116.0,129.8641,129.8734,129.8179,129.8456,1116.0
2018-01-26 14:45:00,140.28,140.28,140.12,140.16,7600.0,129.8734,129.8734,129.7253,129.7623,7600.0
2018-01-26 14:50:00,140.16,140.16,140.1,140.15,1300.0,129.7623,129.7623,129.7068,129.753,1300.0
2018-01-26 14:55:00,140.16,140.33,140.11,140.22,4318.0,129.7623,129.9197,129.716,129.8179,4318.0
2018-01-26 15:00:00,140.28,140.29,140.24,140.28,1200.0,129.8734,129.8827,129.8364,129.8734,1200.0
2018-01-26 15:05:00,140.28,140.29,140.23,140.27,2900.0,129.8734,129.8827,129.8271,129.8641,2900.0
2018-01-26 15:10:00,140.26,140.37,140.23,140.31,2866.0,129.8549,129.9567,129.8271,129.9012,2866.0
2018-01-26 15:15:00,140.39,140.39,140.26,140.34,1576.0,129.9752,129.9752,129.8549,129.9289,1576.0
2018-01-26 15:20:00,140.27,140.27,140.25,140.26,500.0,129.8641,129.8641,129.8456,129.8549,500.0
2018-01-26 15:25:00,140.22,140.29,140.19,140.29,3428.0,129.8179,129.8827,129.7901,129.8827,3428.0
2018-01-26 15:30:00,140.3,140.35,140.27,140.27,800.0,129.8919,129.9382,129.8641,129.8641,800.0
2018-01-26 15:35:00,140.23,140.26,140.2,140.25,1100.0,129.8271,129.8549,129.7993,129.8456,1100.0
2018-01-26 15:40:00,140.22,140.36,140.22,140.36,2250.0,129.8179,129.9475,129.8179,129.9475,2250.0
2018-01-26 15:45:00,140.37,140.41,140.22,140.32,7300.0,129.9567,129.9938,129.8179,129.9104,7300.0
2018-01-26 15:50:00,140.3,140.44,140.29,140.43,8817.0,129.8919,130.0215,129.8827,130.0123,8817.0
2018-01-26 15:55:00,140.44,140.67,140.39,140.5,15498.0,130.0215,130.2345,129.9752,130.0771,15498.0
2018-01-29 09:30:00,140.15,141.07,140.1,140.56,8607.0,129.753,130.6048,129.7068,130.1326,8607.0
2018-01-29 09:35:00,140.96,141.3,140.89,141.2,2450.0,130.503,130.8177,130.4381,130.7252,2450.0
2018-01-29 09:40:00,141.38,141.91,141.15,141.91,13166.0,130.8918,131.3825,130.6789,131.3825,13166.0
2018-01-29 09:45:00,141.78,141.95,141.16,141.29,4163.0,131.2621,131.4195,130.6881,130.8085,4163.0
2018-01-29 09:50:00,141.22,141.22,140.75,141.01,4936.0,130.7437,130.7437,130.3085,130.5492,4936.0
2018-01-29 09:55:00,141.02,141.1,140.76,141.02,6042.0,130.5585,130.6326,130.3178,130.5585,6042.0
2018-01-29 10:00:00,140.95,141.05,140.74,141.02,10261.0,130.4937,130.5863,130.2993,130.5585,10261.0
2018-01-29 10:05:00,141.09,141.3,141.06,141.3,2210.0,130.6233,130.8177,130.5955,130.8177,2210.0
2018-01-29 10:10:00,141.09,141.1,140.89,141.1,6500.0,130.6233,130.6326,130.4381,130.6326,6500.0
2018-01-29 10:15:00,141.24,141.28,140.86,141.06,9388.0,130.7622,130.7992,130.4104,130.5955,9388.0
2018-01-29 10:20:00,140.95,141.0,140.53,140.65,2202.0,130.4937,130.54,130.1049,130.216,2202.0
2018-01-29 10:25:00,140.56,140.91,140.56,140.58,3500.0,130.1326,130.4567,130.1326,130.1511,3500.0
2018-01-29 10:30:00,140.75,140.85,140.5,140.5,2300.0,130.3085,130.4011,130.0771,130.0771,2300.0
2018-01-29 10:35:00,140.31,140.71,140.31,140.6,2300.0,129.9012,130.2715,129.9012,130.1697,2300.0
2018-01-29 10:40:00,140.59,140.59,140.1,140.3,3100.0,130.1604,130.1604,129.7068,129.8919,3100.0
2018-01-29 10:45:00,140.21,140.59,140.09,140.59,6608.0,129.8086,130.1604,129.6975,130.1604,6608.0
2018-01-29 10:50:00,140.47,140.48,140.2,140.2,3500.0,130.0493,130.0586,129.7993,129.7993,3500.0
2018-01-29 10:55:00,140.31,140.32,140.12,140.29,8802.0,129.9012,129.9104,129.7253,129.8827,8802.0
2018-01-29 11:00:00,140.3,140.31,140.07,140.25,3601.0,129.8919,129.9012,129.679,129.8456,3601.0
2018-01-29 11:05:00,140.31,140.33,140.09,140.16,7001.0,129.9012,129.9197,129.6975,129.7623,7001.0
2018-01-29 11:10:00,140.12,140.15,139.37,139.37,3100.0,129.7253,129.753,129.0309,129.0309,3100.0
2018-01-29 11:15:00,139.34,139.44,139.34,139.35,1724.0,129.0031,129.0957,129.0031,129.0124,1724.0
2018-01-29 11:20:00,139.36,139.39,139.16,139.16,1800.0,129.0217,129.0494,128.8365,128.8365,1800.0
2018-01-29 11:25:00,139.17,139.29,139.03,139.03,2800.0,128.8457,128.9568,128.7161,128.7161,2800.0
2018-01-29 11:30:00,139.06,139.27,139.0,139.19,2870.0,128.7439,128.9383,128.6884,128.8643,2870.0
2018-01-29 11:35:00,139.19,139.61,139.19,139.61,3300.0,128.8643,129.2531,128.8643,129.2531,3300.0
2018-01-29 11:40:00,139.61,139.74,139.6,139.66,1200.0,129.2531,129.3735,129.2438,129.2994,1200.0
2018-01-29 11:45:00,139.65,139.65,139.36,139.36,972.0,129.2901,129.2901,129.0217,129.0217,972.0
2018-01-29 11:50:00,139.36,139.36,139.21,139.22,1100.0,129.0217,129.0217,128.8828,128.892,1100.0
2018-01-29 11:55:00,139.28,139.36,139.2,139.2,2426.0,128.9476,129.0217,128.8735,128.8735,2426.0
2018-01-29 12:00:00,139.16,139.17,138.92,138.95,1691.0,128.8365,128.8457,128.6143,128.6421,1691.0
2018-01-29 12:05:00,138.98,139.15,138.98,139.06,3541.0,128.6698,128.8272,128.6698,128.7439,3541.0
2018-01-29 12:10:00,139.09,139.23,139.0,139.23,7984.0,128.7717,128.9013,128.6884,128.9013,7984.0
2018-01-29 12:15:00,139.3,139.3,139.22,139.25,1200.0,128.9661,128.9661,128.892,128.9198,1200.0
2018-01-29 12:20:00,139.25,139.31,139.22,139.27,1100.0,128.9198,128.9754,128.892,128.9383,1100.0
2018-01-29 12:25:00,139.3,139.44,139.3,139.44,2200.0,128.9661,129.0957,128.9661,129.0957,2200.0
2018-01-29 12:30:00,139.52,139.52,139.38,139.38,1821.0,129.1698,129.1698,129.0402,129.0402,1821.0
2018-01-29 12:35:00,139.34,139.37,139.34,139.36,800.0,129.0031,129.0309,129.0031,129.0217,800.0
2018-01-29 12:40:00,139.39,139.39,139.29,139.31,2500.0,129.0494,129.0494,128.9568,128.9754,2500.0
2018-01-29 12:45:00,139.35,139.39,139.35,139.38,500.0,129.0124,129.0494,129.0124,129.0402,500.0
2018-01-29 12:50:00,139.42,139.48,139.42,139.46,1100.0,129.0772,129.1327,129.0772,129.1142,1100.0
2018-01-29 12:55:00,139.5,139.5,139.45,139.48,1000.0,129.1513,129.1513,129.105,129.1327,1000.0
2018-01-29 13:00:00,139.54,139.54,139.44,139.44,3741.0,129.1883,129.1883,129.0957,129.0957,3741.0
2018-01-29 13:05:00,139.42,139.47,139.39,139.39,1200.0,129.0772,129.1235,129.0494,129.0494,1200.0
2018-01-29 13:10:00,139.36,139.44,139.26,139.26,2139.0,129.0217,129.0957,128.9291,128.9291,2139.0
2018-01-29 13:15:00,139.29,139.29,139.07,139.07,3150.0,128.9568,128.9568,128.7532,128.7532,3150.0
2018-01-29 13:20:00,139.06,139.12,138.97,139.0,2201.0,128.7439,128.7995,128.6606,128.6884,2201.0
2018-01-29 13:25:00,138.97,139.13,138.97,139.09,1900.0,128.6606,128.8087,128.6606,128.7717,1900.0
2018-01-29 13:30:00,138.95,138.95,138.65,138.66,1412.0,128.6421,128.6421,128.3643,128.3736,1412.0
2018-01-29 13:35:00,138.68,138.81,138.67,138.68,600.0,128.3921,128.5125,128.3828,128.3921,600.0
2018-01-29 13:40:00,138.72,138.77,138.65,138.69,1280.0,128.4291,128.4754,128.3643,128.4014,1280.0
2018-01-29 13:45:00,138.72,138.74,138.65,138.65,1000.0,128.4291,128.4476,128.3643,128.3643,1000.0
2018-01-29 13:50:00,138.72,138.73,138.5,138.51,985.0,128.4291,128.4384,128.2254,128.2347,985.0
2018-01-29 13:55:00,138.56,138.68,138.54,138.62,2400.0,128.281,128.3921,128.2625,128.3365,2400.0
2018-01-29 14:00:00,138.61,138.67,138.53,138.59,5801.0,128.3273,128.3828,128.2532,128.3088,5801.0
2018-01-29 14:05:00,138.65,138.67,138.58,138.58,1200.0,128.3643,128.3828,128.2995,128.2995,1200.0
2018-01-29 14:10:00,138.53,138.63,138.5,138.5,4606.0,128.2532,128.3458,128.2254,128.2254,4606.0
2018-01-29 14:15:00,138.53,138.6,138.52,138.56,3450.0,128.2532,128.318,128.244,128.281,3450.0
2018-01-29 14:20:00,138.57,138.63,138.57,138.62,2400.0,128.2903,128.3458,128.2903,128.3365,2400.0
2018-01-29 14:25:00,138.59,138.59,138.44,138.44,2750.0,128.3088,128.3088,128.1699,128.1699,2750.0
2018-01-29 14:30:00,138.5,138.52,138.41,138.41,1571.0,128.2254,128.244,128.1421,128.1421,1571.0
2018-01-29 14:35:00,138.36,138.36,138.0,138.04,2200.0,128.0958,128.0958,127.7625,127.7996,2200.0
2018-01-29 14:40:00,138.21,138.21,138.02,138.14,2800.0,127.957,127.957,127.7811,127.8922,2800.0
2018-01-29 14:45:00,138.07,138.49,138.07,138.47,3866.0,127.8273,128.2162,127.8273,128.1977,3866.0
2018-01-29 14:50:00,138.42,138.58,138.39,138.53,1200.0,128.1514,128.2995,128.1236,128.2532,1200.0
2018-01-29 14:55:00,138.55,138.88,138.55,138.88,2475.0,128.2717,128.5773,128.2717,128.5773,2475.0
2018-01-29 15:00:00,138.78,139.03,138.78,138.98,1611.0,128.4847,128.7161,128.4847,128.6698,1611.0
2018-01-29 15:05:00,139.02,139.02,138.65,138.75,3770.0,128.7069,128.7069,128.3643,128.4569,3770.0
2018-01-29 15:10:00,138.75,139.04,138.75,139.04,3285.0,128.4569,128.7254,128.4569,128.7254,3285.0
2018-01-29 15:15:00,139.08,139.18,139.04,139.15,2410.0,128.7624,128.855,128.7254,128.8272,2410.0
2018-01-29 15:20:00,139.22,139.23,138.74,138.82,5361.0,128.892,128.9013,128.4476,128.5217,5361.0
2018-01-29 15:25:00,138.77,138.89,138.69,138.72,2800.0,128.4754,128.5865,128.4014,128.4291,2800.0
2018-01-29 15:30:00,138.76,138.87,138.68,138.77,4515.0,128.4662,128.568,128.3921,128.4754,4515.0
2018-01-29 15:35:00,138.83,138.84,138.54,138.63,5600.0,128.531,128.5402,128.2625,128.3458,5600.0
2018-01-29 15:40:00,138.61,138.64,138.33,138.41,5300.0,128.3273,128.3551,128.0681,128.1421,5300.0
2018-01-29 15:45:00,138.37,138.44,138.19,138.21,7857.0,128.1051,128.1699,127.9384,127.957,7857.0
2018-01-29 15:50:00,138.21,138.41,138.21,138.41,12110.0,127.957,128.1421,127.957,128.1421,12110.0
2018-01-29 15:55:00,138.4,138.45,138.05,138.05,29292.0,128.1329,128.1792,127.8088,127.8088,29292.0
2018-01-30 09:30:00,136.99,137.15,135.52,136.8,20585.0,126.8275,126.9756,125.4665,126.6516,20585.0
2018-01-30 09:35:00,136.72,137.28,136.66,136.9,10697.0,126.5775,127.096,126.5219,126.7441,10697.0
2018-01-30 09:40:00,137.03,137.03,136.8,136.96,4163.0,126.8645,126.8645,126.6516,126.7997,4163.0
2018-01-30 09:45:00,137.05,137.65,137.03,137.63,20277.0,126.883,127.4385,126.8645,127.42,20277.0
2018-01-30 09:50:00,137.28,137.41,137.16,137.41,1400.0,127.096,127.2163,126.9849,127.2163,1400.0
2018-01-30 09:55:00,137.33,138.05,137.32,137.84,1150.0,127.1422,127.8088,127.133,127.6144,1150.0
2018-01-30 10:00:00,137.85,138.1,137.72,138.06,3814.0,127.6237,127.8551,127.5033,127.8181,3814.0
2018-01-30 10:05:00,138.21,138.49,138.09,138.49,9772.0,127.957,128.2162,127.8459,128.2162,9772.0
2018-01-30 10:10:00,138.61,139.08,138.59,139.08,5204.0,128.3273,128.7624,128.3088,128.7624,5204.0
2018-01-30 10:15:00,139.16,139.5,139.12,139.13,5863.0,128.8365,129.1513,128.7995,128.8087,5863.0
2018-01-30 10:20:00,139.19,139.43,138.99,139.3,6967.0,128.8643,129.0865,128.6791,128.9661,6967.0
2018-01-30 10:25:00,139.39,139.42,139.18,139.18,4659.0,129.0494,129.0772,128.855,128.855,4659.0
2018-01-30 10:30:00,139.18,139.33,139.08,139.13,6434.0,128.855,128.9939,128.7624,128.8087,6434.0
2018-01-30 10:35:00,139.11,139.28,139.11,139.21,2800.0,128.7902,128.9476,128.7902,128.8828,2800.0
2018-01-30 10:40:00,139.14,139.26,139.08,139.08,1647.0,128.818,128.9291,128.7624,128.7624,1647.0
2018-01-30 10:45:00,139.01,139.08,138.61,138.82,15228.0,128.6976,128.7624,128.3273,128.5217,15228.0
2018-01-30 10:50:00,138.74,138.75,138.56,138.57,3066.0,128.4476,128.4569,128.281,128.2903,3066.0
2018-01-30 10:55:00,138.71,138.9,138.6,138.79,3285.0,128.4199,128.5958,128.318,128.4939,3285.0
2018-01-30 11:00:00,138.79,138.97,138.77,138.81,4089.0,128.4939,128.6606,128.4754,128.5125,4089.0
2018-01-30 11:05:00,138.86,138.92,138.76,138.87,700.0,128.5587,128.6143,128.4662,128.568,700.0
2018-01-30 11:10:00,138.89,138.89,138.76,138.79,3404.0,128.5865,128.5865,128.4662,128.4939,3404.0
2018-01-30 11:15:00,138.72,138.72,138.57,138.59,3398.0,128.4291,128.4291,128.2903,128.3088,3398.0
2018-01-30 11:20:00,138.51,138.56,138.42,138.53,5803.0,128.2347,128.281,128.1514,128.2532,5803.0
2018-01-30 11:25:00,138.53,138.6,138.44,138.6,4936.0,128.2532,128.318,128.1699,128.318,4936.0
2018-01-30 11:30:00,138.65,138.75,138.63,138.72,1900.0,128.3643,128.4569,128.3458,128.4291,1900.0
2018-01-30 11:35:00,138.74,138.83,138.5,138.58,5922.0,128.4476,128.531,128.2254,128.2995,5922.0
2018-01-30 11:40:00,138.51,138.8,138.49,138.76,3500.0,128.2347,128.5032,128.2162,128.4662,3500.0
2018-01-30 11:45:00,138.77,138.91,138.42,138.59,3150.0,128.4754,128.605,128.1514,128.3088,3150.0
2018-01-30 11:50:00,138.51,138.53,138.42,138.51,3600.0,128.2347,128.2532,128.1514,128.2347,3600.0
2018-01-30 11:55:00,138.47,138.54,138.37,138.37,4897.0,128.1977,128.2625,128.1051,128.1051,4897.0
2018-01-30 12:00:00,138.37,138.41,138.24,138.25,5309.0,128.1051,128.1421,127.9847,127.994,5309.0
2018-01-30 12:05:00,138.29,138.3,138.14,138.21,2367.0,128.031,128.0403,127.8922,127.957,2367.0
2018-01-30 12:10:00,138.23,138.34,138.23,138.33,1400.0,127.9755,128.0773,127.9755,128.0681,1400.0
2018-01-30 12:15:00,138.42,138.44,138.42,138.44,400.0,128.1514,128.1699,128.1514,128.1699,400.0
2018-01-30 12:20:00,138.5,138.51,138.42,138.42,2000.0,128.2254,128.2347,128.1514,128.1514,2000.0
2018-01-30 12:25:00,138.45,138.48,138.38,138.42,2016.0,128.1792,128.2069,128.1144,128.1514,2016.0
2018-01-30 12:30:00,138.42,138.51,138.41,138.5,1710.0,128.1514,128.2347,128.1421,128.2254,1710.0
2018-01-30 12:35:00,138.46,138.47,138.39,138.41,2314.0,128.1884,128.1977,128.1236,128.1421,2314.0
2018-01-30 12:40:00,138.39,138.52,138.39,138.42,1112.0,128.1236,128.244,128.1236,128.1514,1112.0
2018-01-30 12:45:00,138.51,138.52,138.43,138.43,1696.0,128.2347,128.244,128.1606,128.1606,1696.0
2018-01-30 12:50:00,138.49,138.58,138.49,138.58,1692.0,128.2162,128.2995,128.2162,128.2995,1692.0
2018-01-30 12:55:00,138.51,138.51,138.51,138.51,100.0,128.2347,128.2347,128.2347,128.2347,100.0
2018-01-30 13:00:00,138.58,138.58,138.27,138.27,3467.0,128.2995,128.2995,128.0125,128.0125,3467.0
2018-01-30 13:05:00,138.17,138.25,138.17,138.22,400.0,127.9199,127.994,127.9199,127.9662,400.0
2018-01-30 13:10:00,138.3,138.3,138.26,138.27,253.0,128.0403,128.0403,128.0033,128.0125,253.0
2018-01-30 13:15:00,138.28,138.28,138.17,138.19,2149.0,128.0218,128.0218,127.9199,127.9384,2149.0
2018-01-30 13:20:00,138.2,138.2,137.94,137.95,3751.0,127.9477,127.9477,127.707,127.7163,3751.0
2018-01-30 13:25:00,137.88,137.96,137.81,137.96,500.0,127.6514,127.7255,127.5866,127.7255,500.0
2018-01-30 13:30:00,137.93,137.93,137.88,137.89,1266.0,127.6977,127.6977,127.6514,127.6607,1266.0
2018-01-30 13:35:00,137.89,138.14,137.82,138.11,5463.0,127.6607,127.8922,127.5959,127.8644,5463.0
2018-01-30 13:40:00,138.1,138.21,138.04,138.12,6158.0,127.8551,127.957,127.7996,127.8736,6158.0
2018-01-30 13:45:00,138.13,138.37,138.09,138.37,9497.0,127.8829,128.1051,127.8459,128.1051,9497.0
2018-01-30 13:50:00,138.37,138.52,138.37,138.48,2330.0,128.1051,128.244,128.1051,128.2069,2330.0
2018-01-30 13:55:00,138.46,138.84,138.38,138.72,4388.0,128.1884,128.5402,128.1144,128.4291,4388.0
2018-01-30 14:00:00,138.72,138.72,138.62,138.64,1693.0,128.4291,128.4291,128.3365,128.3551,1693.0
2018-01-30 14:05:00,138.65,138.68,138.5,138.58,4590.0,128.3643,128.3921,128.2254,128.2995,4590.0
2018-01-30 14:10:00,138.63,138.74,138.62,138.68,2005.0,128.3458,128.4476,128.3365,128.3921,2005.0
2018-01-30 14:15:00,138.61,138.65,138.48,138.48,2305.0,128.3273,128.3643,128.2069,128.2069,2305.0
2018-01-30 14:20:00,138.44,138.48,138.44,138.46,1193.0,128.1699,128.2069,128.1699,128.1884,1193.0
2018-01-30 14:25:00,138.52,138.56,138.46,138.46,4761.0,128.244,128.281,128.1884,128.1884,4761.0
2018-01-30 14:30:00,138.4,138.46,138.26,138.33,2655.0,128.1329,128.1884,128.0033,128.0681,2655.0
2018-01-30 14:35:00,138.28,138.36,138.28,138.31,1617.0,128.0218,128.0958,128.0218,128.0495,1617.0
2018-01-30 14:40:00,138.31,138.31,138.22,138.22,1629.0,128.0495,128.0495,127.9662,127.9662,1629.0
2018-01-30 14:45:00,138.32,138.4,138.3,138.4,2735.0,128.0588,128.1329,128.0403,128.1329,2735.0
2018-01-30 14:50:00,138.32,138.32,137.95,137.98,3949.0,128.0588,128.0588,127.7163,127.744,3949.0
2018-01-30 14:55:00,138.02,138.03,137.8,137.94,4660.0,127.7811,127.7903,127.5774,127.707,4660.0
2018-01-30 15:00:00,137.87,137.97,137.84,137.92,3758.0,127.6422,127.7348,127.6144,127.6885,3758.0
2018-01-30 15:05:00,137.94,137.98,137.81,137.88,3524.0,127.707,127.744,127.5866,127.6514,3524.0
2018-01-30 15:10:00,137.88,137.95,137.85,137.89,4366.0,127.6514,127.7163,127.6237,127.6607,4366.0
2018-01-30 15:15:00,137.88,137.94,137.85,137.91,5173.0,127.6514,127.707,127.6237,127.6792,5173.0
2018-01-30 15:20:00,137.94,138.09,137.94,138.09,8482.0,127.707,127.8459,127.707,127.8459,8482.0
2018-01-30 15:25:00,138.09,138.29,138.02,138.29,3134.0,127.8459,128.031,127.7811,128.031,3134.0
2018-01-30 15:30:00,138.33,138.38,138.27,138.27,4163.0,128.0681,128.1144,128.0125,128.0125,4163.0
2018-01-30 15:35:00,138.37,138.56,138.37,138.56,8899.0,128.1051,128.281,128.1051,128.281,8899.0
2018-01-30 15:40:00,138.53,138.59,138.48,138.51,6277.0,128.2532,128.3088,128.2069,128.2347,6277.0
2018-01-30 15:45:00,138.58,138.58,138.42,138.45,9223.0,128.2995,128.2995,128.1514,128.1792,9223.0
2018-01-30 15:50:00,138.45,138.45,138.38,138.4,16349.0,128.1792,128.1792,128.1144,128.1329,16349.0
2018-01-30 15:55:00,138.39,138.49,138.3,138.3,29857.0,128.1236,128.2162,128.0403,128.0403,29857.0
2018-01-31 09:30:00,138.88,139.82,138.39,139.49,10163.0,128.5773,129.4475,128.1236,129.142,10163.0
2018-01-31 09:35:00,138.71,139.49,138.6,138.94,2706.0,128.4199,129.142,128.318,128.6328,2706.0
2018-01-31 09:40:00,138.9,139.31,138.9,139.04,5710.0,128.5958,128.9754,128.5958,128.7254,5710.0
2018-01-31 09:45:00,139.0,139.04,138.38,138.38,2657.0,128.6884,128.7254,128.1144,128.1144,2657.0
2018-01-31 09:50:00,138.35,138.75,138.35,138.55,2652.0,128.0866,128.4569,128.0866,128.2717,2652.0
2018-01-31 09:55:00,138.61,138.84,138.26,138.26,5006.0,128.3273,128.5402,128.0033,128.0033,5006.0
2018-01-31 10:00:00,138.27,138.65,138.13,138.17,5911.0,128.0125,128.3643,127.8829,127.9199,5911.0
2018-01-31 10:05:00,138.26,138.64,138.26,138.59,3957.0,128.0033,128.3551,128.0033,128.3088,3957.0
2018-01-31 10:10:00,138.52,138.77,138.48,138.72,2868.0,128.244,128.4754,128.2069,128.4291,2868.0
2018-01-31 10:15:00,138.75,138.98,138.73,138.98,813.0,128.4569,128.6698,128.4384,128.6698,813.0
2018-01-31 10:20:00,138.94,138.96,138.63,138.76,7521.0,128.6328,128.6513,128.3458,128.4662,7521.0
2018-01-31 10:25:00,138.77,138.77,138.48,138.52,3601.0,128.4754,128.4754,128.2069,128.244,3601.0
2018-01-31 10:30:00,138.56,138.68,138.52,138.52,4269.0,128.281,128.3921,128.244,128.244,4269.0
2018-01-31 10:35:00,138.55,138.56,138.18,138.18,2397.0,128.2717,128.281,127.9292,127.9292,2397.0
2018-01-31 10:40:00,138.17,138.35,137.83,137.84,3778.0,127.9199,128.0866,127.6052,127.6144,3778.0
2018-01-31 10:45:00,137.96,137.98,137.84,137.89,1732.0,127.7255,127.744,127.6144,127.6607,1732.0
2018-01-31 10:50:00,137.94,138.14,137.86,138.14,5072.0,127.707,127.8922,127.6329,127.8922,5072.0
2018-01-31 10:55:00,138.13,138.14,137.76,137.81,1693.0,127.8829,127.8922,127.5403,127.5866,1693.0
2018-01-31 11:00:00,137.95,137.99,137.87,137.96,4420.0,127.7163,127.7533,127.6422,127.7255,4420.0
2018-01-31 11:05:00,137.99,137.99,137.83,137.85,3671.0,127.7533,127.7533,127.6052,127.6237,3671.0
2018-01-31 11:10:00,137.84,137.98,137.79,137.98,5191.0,127.6144,127.744,127.5681,127.744,5191.0
2018-01-31 11:15:00,137.96,138.05,137.9,138.04,3023.0,127.7255,127.8088,127.67,127.7996,3023.0
2018-01-31 11:20:00,137.97,138.04,137.87,137.94,4358.0,127.7348,127.7996,127.6422,127.707,4358.0
2018-01-31 11:25:00,137.95,138.11,137.95,137.95,3790.0,127.7163,127.8644,127.7163,127.7163,3790.0
2018-01-31 11:30:00,137.92,138.02,137.92,137.96,2443.0,127.6885,127.7811,127.6885,127.7255,2443.0
2018-01-31 11:35:00,137.93,137.98,137.88,137.88,2751.0,127.6977,127.744,127.6514,127.6514,2751.0
2018-01-31 11:40:00,137.93,138.12,137.93,138.08,3714.0,127.6977,127.8736,127.6977,127.8366,3714.0
2018-01-31 11:45:00,138.06,138.2,138.06,138.2,1750.0,127.8181,127.9477,127.8181,127.9477,1750.0
2018-01-31 11:50:00,138.18,138.27,138.14,138.21,2741.0,127.9292,128.0125,127.8922,127.957,2741.0
2018-01-31 11:55:00,138.18,138.22,138.07,138.07,3535.0,127.9292,127.9662,127.8273,127.8273,3535.0
2018-01-31 12:00:00,138.05,138.05,137.91,138.01,5031.0,127.8088,127.8088,127.6792,127.7718,5031.0
2018-01-31 12:05:00,138.06,138.06,137.99,137.99,2153.0,127.8181,127.8181,127.7533,127.7533,2153.0
2018-01-31 12:10:00,137.91,137.93,137.87,137.93,2252.0,127.6792,127.6977,127.6422,127.6977,2252.0
2018-01-31 12:15:00,137.9,137.94,137.9,137.94,1861.0,127.67,127.707,127.67,127.707,1861.0
2018-01-31 12:20:00,137.97,138.06,137.91,137.97,6416.0,127.7348,127.8181,127.6792,127.7348,6416.0
2018-01-31 12:25:00,137.94,137.94,137.91,137.94,1533.0,127.707,127.707,127.6792,127.707,1533.0
2018-01-31 12:30:00,137.91,138.06,137.9,138.06,5843.0,127.6792,127.8181,127.67,127.8181,5843.0
2018-01-31 12:35:00,138.12,138.12,138.05,138.07,2503.0,127.8736,127.8736,127.8088,127.8273,2503.0
2018-01-31 12:40:00,138.08,138.12,138.02,138.12,3944.0,127.8366,127.8736,127.7811,127.8736,3944.0
2018-01-31 12:45:00,138.13,138.71,138.13,138.49,5570.0,127.8829,128.4199,127.8829,128.2162,5570.0
2018-01-31 12:50:00,138.49,138.61,138.34,138.56,3050.0,128.2162,128.3273,128.0773,128.281,3050.0
2018-01-31 12:55:00,138.61,138.62,138.54,138.61,3690.0,128.3273,128.3365,128.2625,128.3273,3690.0
2018-01-31 13:00:00,138.62,138.72,138.51,138.55,4544.0,128.3365,128.4291,128.2347,128.2717,4544.0
2018-01-31 13:05:00,138.62,138.69,138.57,138.61,2300.0,128.3365,128.4014,128.2903,128.3273,2300.0
2018-01-31 13:10:00,138.62,138.69,138.59,138.63,3848.0,128.3365,128.4014,128.3088,128.3458,3848.0
2018-01-31 13:15:00,138.66,138.69,138.59,138.63,2200.0,128.3736,128.4014,128.3088,128.3458,2200.0
2018-01-31 13:20:00,138.63,138.63,138.51,138.59,4050.0,128.3458,128.3458,128.2347,128.3088,4050.0
2018-01-31 13:25:00,138.6,138.63,138.5,138.5,2383.0,128.318,128.3458,128.2254,128.2254,2383.0
2018-01-31 13:30:00,138.53,138.57,138.5,138.54,4870.0,128.2532,128.2903,128.2254,128.2625,4870.0
2018-01-31 13:35:00,138.55,138.58,138.38,138.39,5268.0,128.2717,128.2995,128.1144,128.1236,5268.0
2018-01-31 13:40:00,138.42,138.47,138.38,138.41,5147.0,128.1514,128.1977,128.1144,128.1421,5147.0
2018-01-31 13:45:00,138.4,138.5,138.4,138.42,3382.0,128.1329,128.2254,128.1329,128.1514,3382.0
2018-01-31 13:50:00,138.41,138.56,138.41,138.54,3604.0,128.1421,128.281,128.1421,128.2625,3604.0
2018-01-31 13:55:00,138.53,138.53,138.25,138.31,5835.0,128.2532,128.2532,127.994,128.0495,5835.0
2018-01-31 14:00:00,138.28,138.64,138.28,138.49,5531.0,128.0218,128.3551,128.0218,128.2162,5531.0
2018-01-31 14:05:00,138.6,138.63,138.49,138.63,4573.0,128.318,128.3458,128.2162,128.3458,4573.0
2018-01-31 14:10:00,138.61,138.73,138.57,138.59,4011.0,128.3273,128.4384,128.2903,128.3088,4011.0
2018-01-31 14:15:00,138.59,138.74,138.59,138.63,3872.0,128.3088,128.4476,128.3088,128.3458,3872.0
2018-01-31 14:20:00,138.63,138.63,137.98,137.98,4522.0,128.3458,128.3458,127.744,127.744,4522.0
2018-01-31 14:25:00,137.96,138.01,137.77,137.78,7513.0,127.7255,127.7718,127.5496,127.5589,7513.0
2018-01-31 14:30:00,137.78,137.88,137.64,137.72,6199.0,127.5589,127.6514,127.4292,127.5033,6199.0
2018-01-31 14:35:00,137.68,137.76,137.66,137.76,10115.0,127.4663,127.5403,127.4478,127.5403,10115.0
2018-01-31 14:40:00,137.72,137.98,137.71,137.87,4455.0,127.5033,127.744,127.4941,127.6422,4455.0
2018-01-31 14:45:00,137.91,137.91,137.52,137.53,3900.0,127.6792,127.6792,127.3181,127.3274,3900.0
2018-01-31 14:50:00,137.57,137.57,137.32,137.32,4910.0,127.3644,127.3644,127.133,127.133,4910.0
2018-01-31 14:55:00,137.36,137.69,137.36,137.69,11069.0,127.17,127.4755,127.17,127.4755,11069.0
2018-01-31 15:00:00,137.77,137.87,137.66,137.69,6557.0,127.5496,127.6422,127.4478,127.4755,6557.0
2018-01-31 15:05:00,137.69,137.69,137.45,137.61,6823.0,127.4755,127.4755,127.2533,127.4015,6823.0
2018-01-31 15:10:00,137.64,137.64,137.52,137.53,4008.0,127.4292,127.4292,127.3181,127.3274,4008.0
2018-01-31 15:15:00,137.49,137.49,137.29,137.36,5762.0,127.2904,127.2904,127.1052,127.17,5762.0
2018-01-31 15:20:00,137.39,137.66,137.39,137.63,6860.0,127.1978,127.4478,127.1978,127.42,6860.0
2018-01-31 15:25:00,137.62,137.68,137.58,137.68,2926.0,127.4107,127.4663,127.3737,127.4663,2926.0
2018-01-31 15:30:00,137.62,138.24,137.62,138.23,5500.0,127.4107,127.9847,127.4107,127.9755,5500.0
2018-01-31 15:35:00,138.09,138.55,138.03,138.36,28610.0,127.8459,128.2717,127.7903,128.0958,28610.0
2018-01-31 15:40:00,138.46,138.94,138.46,138.67,16187.0,128.1884,128.6328,128.1884,128.3828,16187.0
2018-01-31 15:45:00,138.71,139.07,138.12,138.33,12866.0,128.4199,128.7532,127.8736,128.0681,12866.0
2018-01-31 15:50:00,138.32,139.03,138.31,138.89,25483.0,128.0588,128.7161,128.0495,128.5865,25483.0
2018-01-31 15:55:00,138.83,139.32,138.72,139.2,63923.0,128.531,128.9846,128.4291,128.8735,63923.0
2018-02-01 09:35:00,143.75,145.63,142.0,145.19,47922.0,133.086,134.8265,131.4658,134.4192,47922.0
2018-02-01 09:40:00,145.26,145.26,143.41,143.74,12108.0,134.484,134.484,132.7712,133.0767,12108.0
2018-02-01 09:45:00,143.75,144.31,143.6,144.31,13834.0,133.086,133.6044,132.9471,133.6044,13834.0
2018-02-01 09:50:00,143.97,145.15,143.97,144.26,9171.0,133.2897,134.3821,133.2897,133.5581,9171.0
2018-02-01 09:55:00,144.39,144.39,144.0,144.03,1826.0,133.6785,133.6785,133.3174,133.3452,1826.0
2018-02-01 10:00:00,143.79,144.03,143.34,143.44,8695.0,133.123,133.3452,132.7064,132.799,8695.0
2018-02-01 10:05:00,143.57,144.15,143.45,143.86,10390.0,132.9193,133.4563,132.8082,133.1878,10390.0
2018-02-01 10:10:00,143.52,144.34,143.52,144.34,6860.0,132.873,133.6322,132.873,133.6322,6860.0
2018-02-01 10:15:00,144.34,144.5,143.84,143.84,8513.0,133.6322,133.7803,133.1693,133.1693,8513.0
2018-02-01 10:20:00,143.97,144.2,143.93,144.2,14200.0,133.2897,133.5026,133.2526,133.5026,14200.0
2018-02-01 10:25:00,144.0,145.16,144.0,144.64,19071.0,133.3174,134.3914,133.3174,133.91,19071.0
2018-02-01 10:30:00,144.38,144.96,144.38,144.96,9391.0,133.6692,134.2062,133.6692,134.2062,9391.0
2018-02-01 10:35:00,144.94,146.48,144.9,144.95,12295.0,134.1877,135.6135,134.1507,134.197,12295.0
2018-02-01 10:40:00,144.87,146.45,144.86,146.03,6362.0,134.1229,135.5857,134.1136,135.1968,6362.0
2018-02-01 10:45:00,146.33,146.33,145.98,145.99,3107.0,135.4746,135.4746,135.1505,135.1598,3107.0
2018-02-01 10:50:00,146.26,146.55,146.0,146.52,5590.0,135.4098,135.6783,135.1691,135.6505,5590.0
2018-02-01 10:55:00,146.49,147.27,146.48,146.72,9824.0,135.6227,136.3449,135.6135,135.8357,9824.0
2018-02-01 11:00:00,147.03,147.04,146.61,146.88,16172.0,136.1227,136.1319,135.7338,135.9838,16172.0
2018-02-01 11:05:00,146.87,147.08,146.87,147.03,3981.0,135.9745,136.1689,135.9745,136.1227,3981.0
2018-02-01 11:10:00,146.97,147.13,146.71,146.71,15161.0,136.0671,136.2152,135.8264,135.8264,15161.0
2018-02-01 11:15:00,146.69,146.69,145.87,146.55,6830.0,135.8079,135.8079,135.0487,135.6783,6830.0
2018-02-01 11:20:00,146.66,146.66,146.14,146.28,2190.0,135.7801,135.7801,135.2987,135.4283,2190.0
2018-02-01 11:25:00,146.39,146.68,146.39,146.51,3850.0,135.5301,135.7986,135.5301,135.6412,3850.0
2018-02-01 11:30:00,146.41,147.0,146.41,146.92,6547.0,135.5486,136.0949,135.5486,136.0208,6547.0
2018-02-01 11:35:00,146.93,147.34,146.93,147.21,17935.0,136.0301,136.4097,136.0301,136.2893,17935.0
2018-02-01 11:40:00,147.3,147.74,147.13,147.56,9733.0,136.3726,136.78,136.2152,136.6133,9733.0
2018-02-01 11:45:00,147.5,147.55,147.36,147.46,25350.0,136.5578,136.6041,136.4282,136.5208,25350.0
2018-02-01 11:50:00,147.54,147.69,147.3,147.69,28810.0,136.5948,136.7337,136.3726,136.7337,28810.0
2018-02-01 11:55:00,147.52,147.6,146.95,147.12,7244.0,136.5763,136.6504,136.0486,136.206,7244.0
2018-02-01 12:00:00,146.97,147.41,146.97,147.37,5695.0,136.0671,136.4745,136.0671,136.4374,5695.0
2018-02-01 12:05:00,147.31,147.36,147.08,147.08,7300.0,136.3819,136.4282,136.1689,136.1689,7300.0
2018-02-01 12:10:00,147.08,147.22,146.5,146.65,17700.0,136.1689,136.2986,135.632,135.7708,17700.0
2018-02-01 12:15:00,146.6,146.99,146.37,146.88,17558.0,135.7246,136.0856,135.5116,135.9838,17558.0
2018-02-01 12:20:00,146.85,147.0,146.63,146.99,4119.0,135.956,136.0949,135.7523,136.0856,4119.0
2018-02-01 12:25:00,146.99,147.1,146.67,147.0,5745.0,136.0856,136.1875,135.7894,136.0949,5745.0
2018-02-01 12:30:00,147.1,147.12,146.88,146.98,7990.0,136.1875,136.206,135.9838,136.0764,7990.0
2018-02-01 12:35:00,146.97,147.25,146.85,147.17,9845.0,136.0671,136.3263,135.956,136.2523,9845.0
2018-02-01 12:40:00,147.18,147.23,147.07,147.12,7545.0,136.2615,136.3078,136.1597,136.206,7545.0
2018-02-01 12:45:00,147.12,147.34,146.83,146.94,8184.0,136.206,136.4097,135.9375,136.0393,8184.0
2018-02-01 12:50:00,146.89,147.9,146.89,147.29,5362.0,135.993,136.9281,135.993,136.3634,5362.0
2018-02-01 12:55:00,147.22,147.34,147.08,147.25,3339.0,136.2986,136.4097,136.1689,136.3263,3339.0
2018-02-01 13:00:00,147.34,147.85,147.27,147.67,8877.0,136.4097,136.8818,136.3449,136.7152,8877.0
2018-02-01 13:05:00,147.64,147.72,147.56,147.57,17900.0,136.6874,136.7615,136.6133,136.6226,17900.0
2018-02-01 13:10:00,147.28,147.56,147.11,147.38,14672.0,136.3541,136.6133,136.1967,136.4467,14672.0
2018-02-01 13:15:00,147.32,147.49,146.9,146.9,20392.0,136.3911,136.5485,136.0023,136.0023,20392.0
2018-02-01 13:20:00,146.77,147.25,146.64,147.13,6477.0,135.8819,136.3263,135.7616,136.2152,6477.0
2018-02-01 13:25:00,147.13,147.78,147.0,147.19,26896.0,136.2152,136.817,136.0949,136.2708,26896.0
2018-02-01 13:30:00,147.17,148.56,147.17,148.21,5561.0,136.2523,137.5392,136.2523,137.2151,5561.0
2018-02-01 13:35:00,148.34,148.56,147.41,147.64,13447.0,137.3355,137.5392,136.4745,136.6874,13447.0
2018-02-01 13:40:00,147.82,147.82,147.38,147.55,18348.0,136.854,136.854,136.4467,136.6041,18348.0
2018-02-01 13:45:00,147.55,147.69,147.32,147.59,16535.0,136.6041,136.7337,136.3911,136.6411,16535.0
2018-02-01 13:50:00,147.42,147.56,147.0,147.01,9983.0,136.4837,136.6133,136.0949,136.1041,9983.0
2018-02-01 13:55:00,146.85,147.16,146.48,146.99,6362.0,135.956,136.243,135.6135,136.0856,6362.0
2018-02-01 14:00:00,147.11,147.45,146.92,147.33,6043.0,136.1967,136.5115,136.0208,136.4004,6043.0
2018-02-01 14:05:00,147.36,147.72,147.32,147.72,5577.0,136.4282,136.7615,136.3911,136.7615,5577.0
2018-02-01 14:10:00,147.73,148.57,147.73,148.57,4952.0,136.7707,137.5484,136.7707,137.5484,4952.0
2018-02-01 14:15:00,148.59,148.66,147.84,147.97,8236.0,137.5669,137.6317,136.8726,136.9929,8236.0
2018-02-01 14:20:00,148.19,148.28,147.55,147.93,8260.0,137.1966,137.2799,136.6041,136.9559,8260.0
2018-02-01 14:25:00,147.83,148.0,147.47,147.74,8761.0,136.8633,137.0207,136.53,136.78,8761.0
2018-02-01 14:30:00,147.78,147.81,147.52,147.53,4115.0,136.817,136.8448,136.5763,136.5856,4115.0
2018-02-01 14:35:00,147.61,148.12,147.55,147.89,7923.0,136.6596,137.1318,136.6041,136.9189,7923.0
2018-02-01 14:40:00,147.84,147.9,147.44,147.51,9571.0,136.8726,136.9281,136.5022,136.567,9571.0
2018-02-01 14:45:00,147.55,147.96,147.48,147.83,6854.0,136.6041,136.9837,136.5393,136.8633,6854.0
2018-02-01 14:50:00,147.81,148.48,147.81,148.18,4608.0,136.8448,137.4651,136.8448,137.1873,4608.0
2018-02-01 14:55:00,148.24,149.15,147.74,147.85,11141.0,137.2429,138.0854,136.78,136.8818,11141.0
2018-02-01 15:00:00,148.01,148.12,147.84,147.95,7765.0,137.03,137.1318,136.8726,136.9744,7765.0
2018-02-01 15:05:00,147.72,147.85,147.68,147.75,2194.0,136.7615,136.8818,136.7244,136.7892,2194.0
2018-02-01 15:10:00,147.75,147.75,147.54,147.6,5928.0,136.7892,136.7892,136.5948,136.6504,5928.0
2018-02-01 15:15:00,147.6,147.64,146.81,146.84,11072.0,136.6504,136.6874,135.919,135.9468,11072.0
2018-02-01 15:20:00,146.88,146.98,146.38,146.56,9471.0,135.9838,136.0764,135.5209,135.6875,9471.0
2018-02-01 15:25:00,146.56,146.7,146.53,146.64,13502.0,135.6875,135.8171,135.6597,135.7616,13502.0
2018-02-01 15:30:00,146.64,147.1,146.34,146.42,12109.0,135.7616,136.1875,135.4838,135.5579,12109.0
2018-02-01 15:35:00,146.36,146.58,146.14,146.56,21619.0,135.5024,135.706,135.2987,135.6875,21619.0
2018-02-01 15:40:00,146.47,146.6,146.21,146.29,22496.0,135.6042,135.7246,135.3635,135.4376,22496.0
2018-02-01 15:45:00,146.47,146.5,146.09,146.11,19021.0,135.6042,135.632,135.2524,135.2709,19021.0
2018-02-01 15:50:00,146.15,146.34,145.98,146.24,37396.0,135.3079,135.4838,135.1505,135.3913,37396.0
2018-02-01 15:55:00,146.24,146.7,145.81,146.24,50377.0,135.3913,135.8171,134.9932,135.3913,50377.0
2018-02-02 09:30:00,146.98,147.65,146.49,147.38,12200.0,136.0764,136.6967,135.6227,136.4467,12200.0
2018-02-02 09:35:00,147.38,147.53,147.0,147.53,6019.0,136.4467,136.5856,136.0949,136.5856,6019.0
2018-02-02 09:40:00,147.55,147.94,147.23,147.52,5198.0,136.6041,136.9651,136.3078,136.5763,5198.0
2018-02-02 09:45:00,147.93,148.54,147.92,148.26,3805.0,136.9559,137.5206,136.9466,137.2614,3805.0
2018-02-02 09:50:00,148.14,148.2,147.21,147.47,9708.0,137.1503,137.2059,136.2893,136.53,9708.0
2018-02-02 09:55:00,147.41,147.63,147.3,147.55,1934.0,136.4745,136.6781,136.3726,136.6041,1934.0
2018-02-02 10:00:00,147.5,147.59,147.16,147.5,6893.0,136.5578,136.6411,136.243,136.5578,6893.0
2018-02-02 10:05:00,147.27,147.63,147.27,147.37,5321.0,136.3449,136.6781,136.3449,136.4374,5321.0
2018-02-02 10:10:00,147.36,147.66,147.35,147.61,25850.0,136.4282,136.7059,136.4189,136.6596,25850.0
2018-02-02 10:15:00,147.66,147.66,146.67,146.69,10867.0,136.7059,136.7059,135.7894,135.8079,10867.0
2018-02-02 10:20:00,146.63,146.94,146.51,146.64,8202.0,135.7523,136.0393,135.6412,135.7616,8202.0
2018-02-02 10:25:00,146.75,146.83,146.39,146.46,15626.0,135.8634,135.9375,135.5301,135.5949,15626.0
2018-02-02 10:30:00,146.51,146.51,145.86,145.97,3762.0,135.6412,135.6412,135.0395,135.1413,3762.0
2018-02-02 10:35:00,145.9,146.09,145.83,146.03,7310.0,135.0765,135.2524,135.0117,135.1968,7310.0
2018-02-02 10:40:00,145.92,146.12,145.81,145.96,7642.0,135.095,135.2802,134.9932,135.132,7642.0
2018-02-02 10:45:00,145.86,145.86,145.46,145.64,3531.0,135.0395,135.0395,134.6691,134.8358,3531.0
2018-02-02 10:50:00,145.64,145.73,145.47,145.47,2900.0,134.8358,134.9191,134.6784,134.6784,2900.0
2018-02-02 10:55:00,145.58,145.64,145.38,145.38,3077.0,134.7802,134.8358,134.5951,134.5951,3077.0
2018-02-02 11:00:00,145.38,145.51,145.34,145.43,3500.0,134.5951,134.7154,134.558,134.6414,3500.0
2018-02-02 11:05:00,145.48,145.51,145.27,145.36,3402.0,134.6876,134.7154,134.4932,134.5765,3402.0
2018-02-02 11:10:00,145.36,145.45,145.36,145.37,2800.0,134.5765,134.6599,134.5765,134.5858,2800.0
2018-02-02 11:15:00,145.44,145.5,145.2,145.27,5333.0,134.6506,134.7062,134.4284,134.4932,5333.0
2018-02-02 11:20:00,145.19,145.38,145.19,145.25,5297.0,134.4192,134.5951,134.4192,134.4747,5297.0
2018-02-02 11:25:00,145.16,145.32,145.12,145.16,600.0,134.3914,134.5395,134.3543,134.3914,600.0
2018-02-02 11:30:00,145.22,145.32,145.07,145.07,3866.0,134.4469,134.5395,134.3081,134.3081,3866.0
2018-02-02 11:35:00,145.07,145.08,144.8,144.86,9178.0,134.3081,134.3173,134.0581,134.1136,9178.0
2018-02-02 11:40:00,144.9,144.99,144.86,144.86,2200.0,134.1507,134.234,134.1136,134.1136,2200.0
2018-02-02 11:45:00,144.83,144.88,144.72,144.73,1300.0,134.0859,134.1322,133.984,133.9933,1300.0
2018-02-02 11:50:00,144.71,144.82,144.61,144.8,4030.0,133.9748,134.0766,133.8822,134.0581,4030.0
2018-02-02 11:55:00,144.8,144.8,144.15,144.22,2517.0,134.0581,134.0581,133.4563,133.5211,2517.0
2018-02-02 12:00:00,144.31,144.32,143.87,144.16,3721.0,133.6044,133.6137,133.1971,133.4656,3721.0
2018-02-02 12:05:00,144.02,144.02,143.82,144.02,4250.0,133.336,133.336,133.1508,133.336,4250.0
2018-02-02 12:10:00,143.81,144.03,143.81,143.85,2310.0,133.1415,133.3452,133.1415,133.1786,2310.0
2018-02-02 12:15:00,143.89,143.95,143.66,143.74,2961.0,133.2156,133.2711,133.0027,133.0767,2961.0
2018-02-02 12:20:00,143.71,143.75,143.41,143.54,3912.0,133.0489,133.086,132.7712,132.8916,3912.0
2018-02-02 12:25:00,143.56,143.7,143.42,143.63,3219.0,132.9101,133.0397,132.7805,132.9749,3219.0
2018-02-02 12:30:00,143.63,143.9,143.6,143.86,6300.0,132.9749,133.2249,132.9471,133.1878,6300.0
2018-02-02 12:35:00,143.86,143.99,143.86,143.99,2100.0,133.1878,133.3082,133.1878,133.3082,2100.0
2018-02-02 12:40:00,143.93,144.17,143.93,144.15,5935.0,133.2526,133.4748,133.2526,133.4563,5935.0
2018-02-02 12:45:00,144.15,144.28,144.09,144.25,1600.0,133.4563,133.5767,133.4008,133.5489,1600.0
2018-02-02 12:50:00,144.25,144.25,144.16,144.16,2253.0,133.5489,133.5489,133.4656,133.4656,2253.0
2018-02-02 12:55:00,144.24,144.34,144.08,144.28,6040.0,133.5396,133.6322,133.3915,133.5767,6040.0
2018-02-02 13:00:00,144.25,144.42,144.13,144.42,6995.0,133.5489,133.7063,133.4378,133.7063,6995.0
2018-02-02 13:05:00,144.38,144.6,144.34,144.6,2419.0,133.6692,133.8729,133.6322,133.8729,2419.0
2018-02-02 13:10:00,144.45,144.49,144.12,144.12,2911.0,133.7341,133.7711,133.4285,133.4285,2911.0
2018-02-02 13:15:00,144.09,144.09,143.88,143.94,925.0,133.4008,133.4008,133.2063,133.2619,925.0
2018-02-02 13:20:00,143.93,143.93,143.71,143.79,2406.0,133.2526,133.2526,133.0489,133.123,2406.0
2018-02-02 13:25:00,143.7,143.74,143.25,143.49,10227.0,133.0397,133.0767,132.6231,132.8453,10227.0
2018-02-02 13:30:00,143.46,143.63,143.45,143.62,4560.0,132.8175,132.9749,132.8082,132.9656,4560.0
2018-02-02 13:35:00,143.83,143.83,143.69,143.75,4830.0,133.16,133.16,133.0304,133.086,4830.0
2018-02-02 13:40:00,143.74,143.74,143.62,143.66,3300.0,133.0767,133.0767,132.9656,133.0027,3300.0
2018-02-02 13:45:00,143.71,143.71,143.43,143.54,1816.0,133.0489,133.0489,132.7897,132.8916,1816.0
2018-02-02 13:50:00,143.49,143.52,143.37,143.37,2617.0,132.8453,132.873,132.7342,132.7342,2617.0
2018-02-02 13:55:00,143.41,143.41,142.82,143.05,7276.0,132.7712,132.7712,132.225,132.4379,7276.0
2018-02-02 14:00:00,142.97,143.14,142.89,143.07,1200.0,132.3638,132.5212,132.2898,132.4564,1200.0
2018-02-02 14:05:00,143.08,143.11,142.88,142.98,3222.0,132.4657,132.4935,132.2805,132.3731,3222.0
2018-02-02 14:10:00,142.89,142.89,142.6,142.66,2840.0,132.2898,132.2898,132.0213,132.0768,2840.0
2018-02-02 14:15:00,142.74,142.75,142.44,142.44,1596.0,132.1509,132.1602,131.8732,131.8732,1596.0
2018-02-02 14:20:00,142.58,142.62,142.51,142.51,1204.0,132.0028,132.0398,131.938,131.938,1204.0
2018-02-02 14:25:00,142.56,142.61,142.49,142.49,3000.0,131.9843,132.0306,131.9195,131.9195,3000.0
2018-02-02 14:30:00,142.48,142.57,142.32,142.4,5226.0,131.9102,131.9935,131.7621,131.8361,5226.0
2018-02-02 14:35:00,142.4,142.55,142.37,142.44,18026.0,131.8361,131.975,131.8084,131.8732,18026.0
2018-02-02 14:40:00,142.56,142.82,142.56,142.82,1444.0,131.9843,132.225,131.9843,132.225,1444.0
2018-02-02 14:45:00,142.87,143.12,142.85,143.12,5582.0,132.2713,132.5027,132.2527,132.5027,5582.0
2018-02-02 14:50:00,143.12,143.25,143.04,143.25,1850.0,132.5027,132.6231,132.4287,132.6231,1850.0
2018-02-02 14:55:00,143.19,143.28,143.07,143.12,6099.0,132.5675,132.6508,132.4564,132.5027,6099.0
2018-02-02 15:00:00,143.16,143.29,143.16,143.28,4300.0,132.5397,132.6601,132.5397,132.6508,4300.0
2018-02-02 15:05:00,143.22,143.36,143.22,143.31,4317.0,132.5953,132.7249,132.5953,132.6786,4317.0
2018-02-02 15:10:00,143.31,143.84,143.3,143.69,6000.0,132.6786,133.1693,132.6694,133.0304,6000.0
2018-02-02 15:15:00,143.63,144.29,143.63,144.14,5600.0,132.9749,133.5859,132.9749,133.447,5600.0
2018-02-02 15:20:00,144.24,144.24,143.68,143.79,5583.0,133.5396,133.5396,133.0212,133.123,5583.0
2018-02-02 15:25:00,143.89,144.05,143.81,143.81,5150.0,133.2156,133.3637,133.1415,133.1415,5150.0
2018-02-02 15:30:00,143.8,143.81,143.24,143.34,6510.0,133.1323,133.1415,132.6138,132.7064,6510.0
2018-02-02 15:35:00,143.31,143.56,143.24,143.56,3600.0,132.6786,132.9101,132.6138,132.9101,3600.0
2018-02-02 15:40:00,143.42,143.45,143.24,143.41,8685.0,132.7805,132.8082,132.6138,132.7712,8685.0
2018-02-02 15:45:00,143.45,143.5,142.83,142.9,6366.0,132.8082,132.8545,132.2342,132.299,6366.0
2018-02-02 15:50:00,142.97,142.97,142.69,142.76,11425.0,132.3638,132.3638,132.1046,132.1694,11425.0
2018-02-02 15:55:00,142.75,142.81,142.44,142.51,21770.0,132.1602,132.2157,131.8732,131.938,21770.0
2018-02-05 09:30:00,141.56,141.56,140.42,140.6,17637.0,131.0584,131.0584,130.003,130.1697,17637.0
2018-02-05 09:35:00,140.61,140.98,140.47,140.47,9024.0,130.1789,130.5215,130.0493,130.0493,9024.0
2018-02-05 09:40:00,140.58,140.95,140.49,140.69,12880.0,130.1511,130.4937,130.0678,130.253,12880.0
2018-02-05 09:45:00,140.68,141.1,140.5,140.5,11700.0,130.2437,130.6326,130.0771,130.0771,11700.0
2018-02-05 09:50:00,140.6,140.6,140.2,140.2,1900.0,130.1697,130.1697,129.7993,129.7993,1900.0
2018-02-05 09:55:00,140.3,140.5,140.18,140.3,5610.0,129.8919,130.0771,129.7808,129.8919,5610.0
2018-02-05 10:00:00,140.36,140.64,140.24,140.56,7672.0,129.9475,130.2067,129.8364,130.1326,7672.0
2018-02-05 10:05:00,140.56,140.85,140.41,140.75,9170.0,130.1326,130.4011,129.9938,130.3085,9170.0
2018-02-05 10:10:00,140.74,141.67,140.72,141.58,13679.0,130.2993,131.1603,130.2808,131.077,13679.0
2018-02-05 10:15:00,141.64,142.15,141.64,142.13,3259.0,131.1325,131.6047,131.1325,131.5862,3259.0
2018-02-05 10:20:00,142.13,142.3,142.02,142.19,4600.0,131.5862,131.7435,131.4843,131.6417,4600.0
2018-02-05 10:25:00,142.19,142.57,141.92,142.24,15392.0,131.6417,131.9935,131.3917,131.688,15392.0
2018-02-05 10:30:00,142.15,142.15,141.69,142.08,4363.0,131.6047,131.6047,131.1788,131.5399,4363.0
2018-02-05 10:35:00,141.99,142.12,141.99,142.11,900.0,131.4565,131.5769,131.4565,131.5676,900.0
2018-02-05 10:40:00,142.11,142.39,142.11,142.39,2400.0,131.5676,131.8269,131.5676,131.8269,2400.0
2018-02-05 10:45:00,142.31,142.68,142.21,142.68,4776.0,131.7528,132.0954,131.6602,132.0954,4776.0
2018-02-05 10:50:00,142.58,142.58,142.24,142.39,6673.0,132.0028,132.0028,131.688,131.8269,6673.0
2018-02-05 10:55:00,142.28,142.54,142.18,142.18,6872.0,131.725,131.9657,131.6325,131.6325,6872.0
2018-02-05 11:00:00,142.29,142.45,142.15,142.15,3026.0,131.7343,131.8824,131.6047,131.6047,3026.0
2018-02-05 11:05:00,142.19,142.29,142.01,142.07,2689.0,131.6417,131.7343,131.4751,131.5306,2689.0
2018-02-05 11:10:00,142.12,142.19,141.74,141.74,5079.0,131.5769,131.6417,131.2251,131.2251,5079.0
2018-02-05 11:15:00,141.6,141.6,141.29,141.38,8134.0,131.0955,131.0955,130.8085,130.8918,8134.0
2018-02-05 11:20:00,141.46,141.52,141.36,141.48,4645.0,130.9659,131.0214,130.8733,130.9844,4645.0
2018-02-05 11:25:00,141.56,141.84,141.48,141.64,3236.0,131.0584,131.3177,130.9844,131.1325,3236.0
2018-02-05 11:30:00,141.56,141.57,141.24,141.48,5041.0,131.0584,131.0677,130.7622,130.9844,5041.0
2018-02-05 11:35:00,141.48,141.59,141.46,141.5,2100.0,130.9844,131.0862,130.9659,131.0029,2100.0
2018-02-05 11:40:00,141.57,141.74,141.34,141.34,3208.0,131.0677,131.2251,130.8548,130.8548,3208.0
2018-02-05 11:45:00,141.34,141.56,141.23,141.46,4200.0,130.8548,131.0584,130.7529,130.9659,4200.0
2018-02-05 11:50:00,141.44,141.55,141.43,141.48,3360.0,130.9473,131.0492,130.9381,130.9844,3360.0
2018-02-05 11:55:00,141.46,141.66,141.29,141.66,8008.0,130.9659,131.151,130.8085,131.151,8008.0
2018-02-05 12:00:00,141.5,141.5,141.38,141.49,4300.0,131.0029,131.0029,130.8918,130.9936,4300.0
2018-02-05 12:05:00,141.54,141.54,141.3,141.3,4839.0,131.0399,131.0399,130.8177,130.8177,4839.0
2018-02-05 12:10:00,141.22,141.43,141.2,141.31,3245.0,130.7437,130.9381,130.7252,130.827,3245.0
2018-02-05 12:15:00,141.26,141.49,141.19,141.19,6409.0,130.7807,130.9936,130.7159,130.7159,6409.0
2018-02-05 12:20:00,141.17,141.21,141.09,141.15,2300.0,130.6974,130.7344,130.6233,130.6789,2300.0
2018-02-05 12:25:00,141.16,141.52,141.15,141.18,4457.0,130.6881,131.0214,130.6789,130.7066,4457.0
2018-02-05 12:30:00,141.3,141.47,141.3,141.39,2148.0,130.8177,130.9751,130.8177,130.9011,2148.0
2018-02-05 12:35:00,141.43,141.47,141.33,141.44,3500.0,130.9381,130.9751,130.8455,130.9473,3500.0
2018-02-05 12:40:00,141.51,141.54,141.5,141.54,500.0,131.0122,131.0399,131.0029,131.0399,500.0
2018-02-05 12:45:00,141.54,141.54,141.33,141.44,3800.0,131.0399,131.0399,130.8455,130.9473,3800.0
2018-02-05 12:50:00,141.46,141.51,141.39,141.41,2371.0,130.9659,131.0122,130.9011,130.9196,2371.0
2018-02-05 12:55:00,141.36,141.47,141.27,141.28,5294.0,130.8733,130.9751,130.79,130.7992,5294.0
2018-02-05 13:00:00,141.22,141.3,141.0,141.01,2500.0,130.7437,130.8177,130.54,130.5492,2500.0
2018-02-05 13:05:00,141.07,141.17,141.07,141.13,2400.0,130.6048,130.6974,130.6048,130.6603,2400.0
2018-02-05 13:10:00,141.09,141.28,141.06,141.27,5734.0,130.6233,130.7992,130.5955,130.79,5734.0
2018-02-05 13:15:00,141.28,141.29,140.96,141.06,6100.0,130.7992,130.8085,130.503,130.5955,6100.0
2018-02-05 13:20:00,141.05,141.15,140.99,141.13,3339.0,130.5863,130.6789,130.5307,130.6603,3339.0
2018-02-05 13:25:00,141.07,141.07,140.62,140.74,5658.0,130.6048,130.6048,130.1882,130.2993,5658.0
2018-02-05 13:30:00,140.62,141.03,140.62,140.83,2860.0,130.1882,130.5678,130.1882,130.3826,2860.0
2018-02-05 13:35:00,140.88,140.88,140.54,140.59,1900.0,130.4289,130.4289,130.1141,130.1604,1900.0
2018-02-05 13:40:00,140.66,140.96,140.66,140.96,3601.0,130.2252,130.503,130.2252,130.503,3601.0
2018-02-05 13:45:00,140.94,141.13,140.88,141.13,1900.0,130.4844,130.6603,130.4289,130.6603,1900.0
2018-02-05 13:50:00,141.13,141.2,140.89,140.95,1880.0,130.6603,130.7252,130.4381,130.4937,1880.0
2018-02-05 13:55:00,141.04,141.41,141.04,141.41,3078.0,130.577,130.9196,130.577,130.9196,3078.0
2018-02-05 14:00:00,141.4,141.4,140.83,140.84,4587.0,130.9103,130.9103,130.3826,130.3919,4587.0
2018-02-05 14:05:00,141.03,141.03,140.64,140.73,1500.0,130.5678,130.5678,130.2067,130.29,1500.0
2018-02-05 14:10:00,140.66,140.73,140.58,140.71,3623.0,130.2252,130.29,130.1511,130.2715,3623.0
2018-02-05 14:15:00,140.53,140.54,140.34,140.34,1420.0,130.1049,130.1141,129.9289,129.9289,1420.0
2018-02-05 14:20:00,140.34,140.44,140.0,140.2,2800.0,129.9289,130.0215,129.6142,129.7993,2800.0
2018-02-05 14:25:00,140.17,140.17,139.91,140.01,5389.0,129.7716,129.7716,129.5308,129.6234,5389.0
2018-02-05 14:30:00,139.88,139.89,139.71,139.77,2511.0,129.5031,129.5123,129.3457,129.4012,2511.0
2018-02-05 14:35:00,139.68,139.78,139.6,139.64,4000.0,129.3179,129.4105,129.2438,129.2809,4000.0
2018-02-05 14:40:00,139.62,139.73,139.51,139.61,3832.0,129.2624,129.3642,129.1605,129.2531,3832.0
2018-02-05 14:45:00,139.53,139.55,139.44,139.55,1411.0,129.179,129.1976,129.0957,129.1976,1411.0
2018-02-05 14:50:00,139.58,139.58,139.12,139.38,2400.0,129.2253,129.2253,128.7995,129.0402,2400.0
2018-02-05 14:55:00,139.25,139.25,138.74,138.86,3800.0,128.9198,128.9198,128.4476,128.5587,3800.0
2018-02-05 15:00:00,138.85,138.85,138.24,138.24,7202.0,128.5495,128.5495,127.9847,127.9847,7202.0
2018-02-05 15:05:00,138.24,138.41,137.23,137.23,5899.0,127.9847,128.1421,127.0497,127.0497,5899.0
2018-02-05 15:10:00,137.21,137.44,136.84,137.31,5806.0,127.0311,127.2441,126.6886,127.1237,5806.0
2018-02-05 15:15:00,137.34,138.0,137.34,137.66,21742.0,127.1515,127.7625,127.1515,127.4478,21742.0
2018-02-05 15:20:00,137.77,138.0,137.52,137.84,8948.0,127.5496,127.7625,127.3181,127.6144,8948.0
2018-02-05 15:25:00,137.84,138.74,137.74,138.74,4927.0,127.6144,128.4476,127.5218,128.4476,4927.0
2018-02-05 15:30:00,138.5,138.51,137.92,138.36,10170.0,128.2254,128.2347,127.6885,128.0958,10170.0
2018-02-05 15:35:00,138.33,138.33,137.69,137.69,6518.0,128.0681,128.0681,127.4755,127.4755,6518.0
2018-02-05 15:40:00,137.68,138.01,137.5,137.68,8296.0,127.4663,127.7718,127.2996,127.4663,8296.0
2018-02-05 15:45:00,137.7,137.86,136.95,136.95,13955.0,127.4848,127.6329,126.7904,126.7904,13955.0
2018-02-05 15:50:00,136.93,137.07,136.22,136.25,16102.0,126.7719,126.9015,126.1146,126.1424,16102.0
2018-02-05 15:55:00,136.26,136.41,135.56,135.62,54763.0,126.1516,126.2905,125.5036,125.5591,54763.0
2018-02-06 09:30:00,132.93,132.93,131.99,132.57,1763.0,123.0687,123.0687,122.1984,122.7354,1763.0
2018-02-06 09:35:00,132.86,134.32,132.86,133.53,16755.0,123.0038,124.3555,123.0038,123.6241,16755.0
2018-02-06 09:40:00,133.91,136.12,133.69,136.12,12692.0,123.976,126.022,123.7723,126.022,12692.0
2018-02-06 09:45:00,135.89,136.76,135.15,136.03,56997.0,125.8091,126.6145,125.124,125.9387,56997.0
2018-02-06 09:50:00,136.0,138.74,136.0,138.64,9682.0,125.9109,128.4476,125.9109,128.3551,9682.0
2018-02-06 09:55:00,138.31,138.66,136.7,136.7,22741.0,128.0495,128.3736,126.559,126.559,22741.0
2018-02-06 10:00:00,136.87,137.75,136.73,137.75,30238.0,126.7164,127.5311,126.5868,127.5311,30238.0
2018-02-06 10:05:00,137.62,138.15,136.81,137.09,19568.0,127.4107,127.9014,126.6608,126.92,19568.0
2018-02-06 10:10:00,137.15,137.74,137.15,137.54,10686.0,126.9756,127.5218,126.9756,127.3367,10686.0
2018-02-06 10:15:00,137.19,137.2,136.0,136.87,11043.0,127.0126,127.0219,125.9109,126.7164,11043.0
2018-02-06 10:20:00,137.0,137.85,137.0,137.38,7425.0,126.8367,127.6237,126.8367,127.1885,7425.0
2018-02-06 10:25:00,137.29,137.57,136.88,137.02,6342.0,127.1052,127.3644,126.7256,126.8552,6342.0
2018-02-06 10:30:00,136.99,137.03,136.67,136.7,6800.0,126.8275,126.8645,126.5312,126.559,6800.0
2018-02-06 10:35:00,136.57,136.77,136.41,136.5,13487.0,126.4386,126.6238,126.2905,126.3738,13487.0
2018-02-06 10:40:00,136.53,136.8,136.28,136.56,14850.0,126.4016,126.6516,126.1701,126.4294,14850.0
2018-02-06 10:45:00,136.54,137.0,136.2,136.34,26221.0,126.4109,126.8367,126.0961,126.2257,26221.0
2018-02-06 10:50:00,136.26,136.36,135.84,136.05,13067.0,126.1516,126.2442,125.7628,125.9572,13067.0
2018-02-06 10:55:00,136.05,136.2,135.92,136.09,23113.0,125.9572,126.0961,125.8368,125.9942,23113.0
2018-02-06 11:00:00,136.09,136.22,135.91,136.05,9250.0,125.9942,126.1146,125.8276,125.9572,9250.0
2018-02-06 11:05:00,136.16,136.25,135.84,136.03,13826.0,126.059,126.1424,125.7628,125.9387,13826.0
2018-02-06 11:10:00,136.09,136.2,135.91,136.2,9679.0,125.9942,126.0961,125.8276,126.0961,9679.0
2018-02-06 11:15:00,136.06,136.23,135.93,135.93,7016.0,125.9665,126.1238,125.8461,125.8461,7016.0
2018-02-06 11:20:00,136.2,136.29,135.88,136.04,11473.0,126.0961,126.1794,125.7998,125.9479,11473.0
2018-02-06 11:25:00,135.96,136.2,135.86,136.04,9556.0,125.8739,126.0961,125.7813,125.9479,9556.0
2018-02-06 11:30:00,136.12,136.16,135.69,136.0,11946.0,126.022,126.059,125.6239,125.9109,11946.0
2018-02-06 11:35:00,135.97,136.17,135.97,136.15,2200.0,125.8831,126.0683,125.8831,126.0498,2200.0
2018-02-06 11:40:00,136.17,136.36,136.09,136.29,6172.0,126.0683,126.2442,125.9942,126.1794,6172.0
2018-02-06 11:45:00,136.29,136.52,136.12,136.52,6695.0,126.1794,126.3923,126.022,126.3923,6695.0
2018-02-06 11:50:00,136.58,137.51,136.58,137.15,12917.0,126.4479,127.3089,126.4479,126.9756,12917.0
2018-02-06 11:55:00,137.12,137.38,136.63,136.92,8706.0,126.9478,127.1885,126.4942,126.7627,8706.0
2018-02-06 12:00:00,136.96,137.0,136.56,136.84,16002.0,126.7997,126.8367,126.4294,126.6886,16002.0
2018-02-06 12:05:00,136.88,137.23,136.86,137.15,18300.0,126.7256,127.0497,126.7071,126.9756,18300.0
2018-02-06 12:10:00,137.15,137.15,136.69,136.89,15940.0,126.9756,126.9756,126.5497,126.7349,15940.0
2018-02-06 12:15:00,137.0,137.07,136.76,136.81,12776.0,126.8367,126.9015,126.6145,126.6608,12776.0
2018-02-06 12:20:00,136.77,136.97,136.71,136.86,10460.0,126.6238,126.809,126.5682,126.7071,10460.0
2018-02-06 12:25:00,136.82,137.4,136.82,137.21,23301.0,126.6701,127.2071,126.6701,127.0311,23301.0
2018-02-06 12:30:00,137.18,137.56,136.93,137.01,27350.0,127.0034,127.3552,126.7719,126.846,27350.0
2018-02-06 12:35:00,137.0,137.5,136.92,137.5,16494.0,126.8367,127.2996,126.7627,127.2996,16494.0
2018-02-06 12:40:00,137.48,137.48,137.09,137.09,8434.0,127.2811,127.2811,126.92,126.92,8434.0
2018-02-06 12:45:00,137.16,137.31,137.01,137.15,8404.0,126.9849,127.1237,126.846,126.9756,8404.0
2018-02-06 12:50:00,137.14,137.15,136.6,136.85,3500.0,126.9663,126.9756,126.4664,126.6979,3500.0
2018-02-06 12:55:00,136.87,136.96,136.68,136.82,8776.0,126.7164,126.7997,126.5405,126.6701,8776.0
2018-02-06 13:00:00,136.81,136.82,136.54,136.77,7832.0,126.6608,126.6701,126.4109,126.6238,7832.0
2018-02-06 13:05:00,136.77,136.99,136.75,136.8,10996.0,126.6238,126.8275,126.6053,126.6516,10996.0
2018-02-06 13:10:00,136.81,137.15,136.8,137.11,12925.0,126.6608,126.9756,126.6516,126.9386,12925.0
2018-02-06 13:15:00,137.11,137.12,136.74,136.92,12100.0,126.9386,126.9478,126.596,126.7627,12100.0
2018-02-06 13:20:00,136.94,136.96,136.72,136.84,6796.0,126.7812,126.7997,126.5775,126.6886,6796.0
2018-02-06 13:25:00,136.85,136.96,136.79,136.92,7000.0,126.6979,126.7997,126.6423,126.7627,7000.0
2018-02-06 13:30:00,136.93,136.94,136.64,136.65,5560.0,126.7719,126.7812,126.5034,126.5127,5560.0
2018-02-06 13:35:00,136.65,136.85,136.62,136.75,5282.0,126.5127,126.6979,126.4849,126.6053,5282.0
2018-02-06 13:40:00,136.8,136.82,136.57,136.7,5740.0,126.6516,126.6701,126.4386,126.559,5740.0
2018-02-06 13:45:00,136.65,136.83,136.57,136.82,6598.0,126.5127,126.6793,126.4386,126.6701,6598.0
2018-02-06 13:50:00,136.82,136.83,136.3,136.47,8624.0,126.6701,126.6793,126.1887,126.346,8624.0
2018-02-06 13:55:00,136.55,136.56,136.06,136.17,8383.0,126.4201,126.4294,125.9665,126.0683,8383.0
2018-02-06 14:00:00,136.1,136.16,135.77,135.87,10000.0,126.0035,126.059,125.698,125.7906,10000.0
2018-02-06 14:05:00,135.87,136.06,135.85,136.01,15425.0,125.7906,125.9665,125.772,125.9202,15425.0
2018-02-06 14:10:00,136.01,136.5,136.01,136.46,21865.0,125.9202,126.3738,125.9202,126.3368,21865.0
2018-02-06 14:15:00,136.37,136.37,135.85,135.86,10265.0,126.2535,126.2535,125.772,125.7813,10265.0
2018-02-06 14:20:00,135.81,136.07,135.71,136.03,6942.0,125.735,125.9757,125.6424,125.9387,6942.0
2018-02-06 14:25:00,136.04,136.1,135.8,135.87,13941.0,125.9479,126.0035,125.7257,125.7906,13941.0
2018-02-06 14:30:00,135.88,136.09,135.77,136.03,11794.0,125.7998,125.9942,125.698,125.9387,11794.0
2018-02-06 14:35:00,136.06,136.17,135.79,135.79,24651.0,125.9665,126.0683,125.7165,125.7165,24651.0
2018-02-06 14:40:00,135.89,135.93,135.71,135.81,7819.0,125.8091,125.8461,125.6424,125.735,7819.0
2018-02-06 14:45:00,135.81,136.22,135.79,136.03,12271.0,125.735,126.1146,125.7165,125.9387,12271.0
2018-02-06 14:50:00,135.99,136.85,135.96,136.85,8666.0,125.9017,126.6979,125.8739,126.6979,8666.0
2018-02-06 14:55:00,137.09,137.4,136.96,137.3,4600.0,126.92,127.2071,126.7997,127.1145,4600.0
2018-02-06 15:00:00,137.34,137.73,137.19,137.21,17174.0,127.1515,127.5126,127.0126,127.0311,17174.0
2018-02-06 15:05:00,137.21,137.5,137.02,137.5,21865.0,127.0311,127.2996,126.8552,127.2996,21865.0
2018-02-06 15:10:00,137.5,137.51,137.19,137.31,12300.0,127.2996,127.3089,127.0126,127.1237,12300.0
2018-02-06 15:15:00,137.34,137.51,137.27,137.32,5310.0,127.1515,127.3089,127.0867,127.133,5310.0
2018-02-06 15:20:00,137.45,138.09,137.32,138.08,7470.0,127.2533,127.8459,127.133,127.8366,7470.0
2018-02-06 15:25:00,138.06,138.66,138.06,138.66,7170.0,127.8181,128.3736,127.8181,128.3736,7170.0
2018-02-06 15:30:00,138.64,138.67,138.17,138.67,10193.0,128.3551,128.3828,127.9199,128.3828,10193.0
2018-02-06 15:35:00,138.6,139.3,138.41,139.3,8215.0,128.318,128.9661,128.1421,128.9661,8215.0
2018-02-06 15:40:00,139.3,139.66,139.3,139.62,9651.0,128.9661,129.2994,128.9661,129.2624,9651.0
2018-02-06 15:45:00,139.62,139.66,138.86,139.02,18769.0,129.2624,129.2994,128.5587,128.7069,18769.0
2018-02-06 15:50:00,138.94,139.03,138.28,138.58,23924.0,128.6328,128.7161,128.0218,128.2995,23924.0
2018-02-06 15:55:00,138.59,139.0,138.33,138.9,55172.0,128.3088,128.6884,128.0681,128.5958,55172.0
2018-02-07 09:30:00,138.69,138.69,137.24,137.84,8603.0,128.4014,128.4014,127.0589,127.6144,8603.0
2018-02-07 09:35:00,137.82,138.69,137.65,138.16,3186.0,127.5959,128.4014,127.4385,127.9107,3186.0
2018-02-07 09:40:00,138.65,138.89,138.16,138.87,7449.0,128.3643,128.5865,127.9107,128.568,7449.0
2018-02-07 09:45:00,139.41,139.41,138.24,138.45,2782.0,129.0679,129.0679,127.9847,128.1792,2782.0
2018-02-07 09:50:00,138.33,139.4,138.3,138.81,3369.0,128.0681,129.0587,128.0403,128.5125,3369.0
2018-02-07 09:55:00,139.12,139.49,138.86,139.47,9037.0,128.7995,129.142,128.5587,129.1235,9037.0
2018-02-07 10:00:00,139.47,139.54,139.11,139.53,9314.0,129.1235,129.1883,128.7902,129.179,9314.0
2018-02-07 10:05:00,139.73,140.7,139.71,140.49,14883.0,129.3642,130.2622,129.3457,130.0678,14883.0
2018-02-07 10:10:00,140.63,140.67,140.04,140.36,6978.0,130.1974,130.2345,129.6512,129.9475,6978.0
2018-02-07 10:15:00,140.46,141.03,140.46,140.89,6399.0,130.04,130.5678,130.04,130.4381,6399.0
2018-02-07 10:20:00,140.81,140.81,140.04,140.32,3280.0,130.3641,130.3641,129.6512,129.9104,3280.0
2018-02-07 10:25:00,140.63,140.63,139.83,139.83,3780.0,130.1974,130.1974,129.4568,129.4568,3780.0
2018-02-07 10:30:00,139.86,140.26,139.83,139.84,4381.0,129.4846,129.8549,129.4568,129.466,4381.0
2018-02-07 10:35:00,140.11,140.17,139.94,140.06,3700.0,129.716,129.7716,129.5586,129.6697,3700.0
2018-02-07 10:40:00,140.09,140.09,139.58,139.8,8595.0,129.6975,129.6975,129.2253,129.429,8595.0
2018-02-07 10:45:00,139.74,140.07,139.73,139.99,4408.0,129.3735,129.679,129.3642,129.6049,4408.0
2018-02-07 10:50:00,140.06,140.19,139.89,140.11,8573.0,129.6697,129.7901,129.5123,129.716,8573.0
2018-02-07 10:55:00,140.11,140.25,139.91,140.18,5860.0,129.716,129.8456,129.5308,129.7808,5860.0
2018-02-07 11:00:00,140.09,140.12,139.82,140.05,4829.0,129.6975,129.7253,129.4475,129.6605,4829.0
2018-02-07 11:05:00,140.1,140.22,139.94,140.22,2882.0,129.7068,129.8179,129.5586,129.8179,2882.0
2018-02-07 11:10:00,140.16,140.22,139.87,140.06,7890.0,129.7623,129.8179,129.4938,129.6697,7890.0
2018-02-07 11:15:00,140.15,140.39,140.15,140.19,2234.0,129.753,129.9752,129.753,129.7901,2234.0
2018-02-07 11:20:00,140.19,140.2,139.83,139.84,1639.0,129.7901,129.7993,129.4568,129.466,1639.0
2018-02-07 11:25:00,139.74,139.75,139.35,139.36,7412.0,129.3735,129.3827,129.0124,129.0217,7412.0
2018-02-07 11:30:00,139.38,139.38,139.15,139.27,5920.0,129.0402,129.0402,128.8272,128.9383,5920.0
2018-02-07 11:35:00,139.39,139.39,138.92,138.92,7456.0,129.0494,129.0494,128.6143,128.6143,7456.0
2018-02-07 11:40:00,139.03,139.69,139.03,139.69,4300.0,128.7161,129.3272,128.7161,129.3272,4300.0
2018-02-07 11:45:00,139.6,139.7,139.52,139.68,2200.0,129.2438,129.3364,129.1698,129.3179,2200.0
2018-02-07 11:50:00,139.59,139.92,139.48,139.92,2400.0,129.2346,129.5401,129.1327,129.5401,2400.0
2018-02-07 11:55:00,139.84,140.17,139.7,140.12,2523.0,129.466,129.7716,129.3364,129.7253,2523.0
2018-02-07 12:00:00,140.09,140.14,139.98,139.98,1200.0,129.6975,129.7438,129.5957,129.5957,1200.0
2018-02-07 12:05:00,139.94,140.01,139.84,139.84,500.0,129.5586,129.6234,129.466,129.466,500.0
2018-02-07 12:10:00,139.94,140.48,139.94,140.48,3749.0,129.5586,130.0586,129.5586,130.0586,3749.0
2018-02-07 12:15:00,140.37,140.48,139.89,140.07,53386.0,129.9567,130.0586,129.5123,129.679,53386.0
2018-02-07 12:20:00,139.93,140.26,139.91,140.22,4700.0,129.5494,129.8549,129.5308,129.8179,4700.0
2018-02-07 12:25:00,140.37,140.76,140.32,140.76,3470.0,129.9567,130.3178,129.9104,130.3178,3470.0
2018-02-07 12:30:00,140.81,140.93,140.55,140.56,6450.0,130.3641,130.4752,130.1234,130.1326,6450.0
2018-02-07 12:35:00,140.44,140.44,140.0,140.08,1837.0,130.0215,130.0215,129.6142,129.6882,1837.0
2018-02-07 12:40:00,140.09,140.27,140.05,140.26,9545.0,129.6975,129.8641,129.6605,129.8549,9545.0
2018-02-07 12:45:00,140.26,140.41,139.94,139.95,11131.0,129.8549,129.9938,129.5586,129.5679,11131.0
2018-02-07 12:50:00,139.92,140.36,139.92,140.27,14100.0,129.5401,129.9475,129.5401,129.8641,14100.0
2018-02-07 12:55:00,140.25,140.74,140.25,140.74,9900.0,129.8456,130.2993,129.8456,130.2993,9900.0
2018-02-07 13:00:00,140.71,140.82,140.14,140.14,3711.0,130.2715,130.3733,129.7438,129.7438,3711.0
2018-02-07 13:05:00,140.14,140.19,139.89,140.19,11844.0,129.7438,129.7901,129.5123,129.7901,11844.0
2018-02-07 13:10:00,140.17,140.18,139.81,139.89,9600.0,129.7716,129.7808,129.4383,129.5123,9600.0
2018-02-07 13:15:00,139.94,140.56,139.6,140.56,3000.0,129.5586,130.1326,129.2438,130.1326,3000.0
2018-02-07 13:20:00,140.53,140.58,140.09,140.29,2800.0,130.1049,130.1511,129.6975,129.8827,2800.0
2018-02-07 13:25:00,140.2,140.45,140.2,140.45,1100.0,129.7993,130.0308,129.7993,130.0308,1100.0
2018-02-07 13:30:00,140.46,140.63,140.31,140.63,1600.0,130.04,130.1974,129.9012,130.1974,1600.0
2018-02-07 13:35:00,140.58,141.0,140.57,140.7,4300.0,130.1511,130.54,130.1419,130.2622,4300.0
2018-02-07 13:40:00,141.01,141.04,140.86,140.96,1460.0,130.5492,130.577,130.4104,130.503,1460.0
2018-02-07 13:45:00,141.09,141.23,140.36,140.43,8183.0,130.6233,130.7529,129.9475,130.0123,8183.0
2018-02-07 13:50:00,140.43,140.44,139.97,140.13,4622.0,130.0123,130.0215,129.5864,129.7345,4622.0
2018-02-07 13:55:00,140.15,140.15,139.94,140.05,2500.0,129.753,129.753,129.5586,129.6605,2500.0
2018-02-07 14:00:00,140.0,140.09,139.71,139.75,24924.0,129.6142,129.6975,129.3457,129.3827,24924.0
2018-02-07 14:05:00,139.75,140.14,139.74,139.92,9954.0,129.3827,129.7438,129.3735,129.5401,9954.0
2018-02-07 14:10:00,139.74,140.27,139.74,140.24,3064.0,129.3735,129.8641,129.3735,129.8364,3064.0
2018-02-07 14:15:00,140.14,140.32,140.02,140.2,3868.0,129.7438,129.9104,129.6327,129.7993,3868.0
2018-02-07 14:20:00,140.24,140.27,140.13,140.18,1043.0,129.8364,129.8641,129.7345,129.7808,1043.0
2018-02-07 14:25:00,140.12,140.35,140.04,140.24,2923.0,129.7253,129.9382,129.6512,129.8364,2923.0
2018-02-07 14:30:00,140.25,140.25,140.11,140.15,1860.0,129.8456,129.8456,129.716,129.753,1860.0
2018-02-07 14:35:00,140.25,140.25,140.0,140.15,4334.0,129.8456,129.8456,129.6142,129.753,4334.0
2018-02-07 14:40:00,140.04,140.06,139.82,139.9,25675.0,129.6512,129.6697,129.4475,129.5216,25675.0
2018-02-07 14:45:00,139.94,140.01,139.85,139.9,54998.0,129.5586,129.6234,129.4753,129.5216,54998.0
2018-02-07 14:50:00,139.9,139.91,139.59,139.68,12942.0,129.5216,129.5308,129.2346,129.3179,12942.0
2018-02-07 14:55:00,139.78,139.88,139.65,139.85,6591.0,129.4105,129.5031,129.2901,129.4753,6591.0
2018-02-07 15:00:00,139.87,140.1,139.86,139.95,6904.0,129.4938,129.7068,129.4846,129.5679,6904.0
2018-02-07 15:05:00,139.94,140.05,139.9,139.9,10948.0,129.5586,129.6605,129.5216,129.5216,10948.0
2018-02-07 15:10:00,140.0,140.04,139.9,140.04,8602.0,129.6142,129.6512,129.5216,129.6512,8602.0
2018-02-07 15:15:00,139.95,140.07,139.9,139.99,3000.0,129.5679,129.679,129.5216,129.6049,3000.0
2018-02-07 15:20:00,140.04,140.58,140.04,140.47,16933.0,129.6512,130.1511,129.6512,130.0493,16933.0
2018-02-07 15:25:00,140.48,140.98,140.45,140.81,4010.0,130.0586,130.5215,130.0308,130.3641,4010.0
2018-02-07 15:30:00,140.51,140.66,140.28,140.58,7827.0,130.0863,130.2252,129.8734,130.1511,7827.0
2018-02-07 15:35:00,140.68,141.11,140.62,140.62,7723.0,130.2437,130.6418,130.1882,130.1882,7723.0
2018-02-07 15:40:00,140.72,140.81,140.52,140.68,4890.0,130.2808,130.3641,130.0956,130.2437,4890.0
2018-02-07 15:45:00,140.55,140.55,140.0,140.0,13667.0,130.1234,130.1234,129.6142,129.6142,13667.0
2018-02-07 15:50:00,140.05,140.2,139.67,140.07,27353.0,129.6605,129.7993,129.3087,129.679,27353.0
2018-02-07 15:55:00,139.93,140.21,139.66,139.77,39153.0,129.5494,129.8086,129.2994,129.4012,39153.0
2018-02-08 09:30:00,140.13,140.13,139.6,140.0,13200.0,129.7345,129.7345,129.2438,129.6142,13200.0
2018-02-08 09:35:00,139.73,140.21,139.66,139.87,9412.0,129.3642,129.8086,129.2994,129.4938,9412.0
2018-02-08 09:40:00,140.01,140.21,139.87,139.96,13862.0,129.6234,129.8086,129.4938,129.5771,13862.0
2018-02-08 09:45:00,139.99,140.4,139.6,140.09,24660.0,129.6049,129.9845,129.2438,129.6975,24660.0
2018-02-08 09:50:00,140.04,140.36,139.79,140.14,8031.0,129.6512,129.9475,129.4198,129.7438,8031.0
2018-02-08 09:55:00,140.14,140.74,140.14,140.31,9178.0,129.7438,130.2993,129.7438,129.9012,9178.0
2018-02-08 10:00:00,139.97,140.05,139.26,139.26,25937.0,129.5864,129.6605,128.9291,128.9291,25937.0
2018-02-08 10:05:00,139.47,139.65,139.19,139.2,6206.0,129.1235,129.2901,128.8643,128.8735,6206.0
2018-02-08 10:10:00,139.4,139.76,139.16,139.75,8689.0,129.0587,129.392,128.8365,129.3827,8689.0
2018-02-08 10:15:00,139.84,140.62,139.84,140.0,6673.0,129.466,130.1882,129.466,129.6142,6673.0
2018-02-08 10:20:00,139.7,139.95,139.52,139.88,3919.0,129.3364,129.5679,129.1698,129.5031,3919.0
2018-02-08 10:25:00,139.92,139.92,139.5,139.59,15536.0,129.5401,129.5401,129.1513,129.2346,15536.0
2018-02-08 10:30:00,139.48,139.53,139.21,139.28,4575.0,129.1327,129.179,128.8828,128.9476,4575.0
2018-02-08 10:35:00,139.38,139.43,138.73,138.91,5900.0,129.0402,129.0865,128.4384,128.605,5900.0
2018-02-08 10:40:00,138.91,139.55,138.9,139.38,3000.0,128.605,129.1976,128.5958,129.0402,3000.0
2018-02-08 10:45:00,139.38,139.38,138.87,138.96,4504.0,129.0402,129.0402,128.568,128.6513,4504.0
2018-02-08 10:50:00,139.1,139.1,138.52,138.66,5260.0,128.7809,128.7809,128.244,128.3736,5260.0
2018-02-08 10:55:00,138.57,139.14,138.44,138.86,7842.0,128.2903,128.818,128.1699,128.5587,7842.0
2018-02-08 11:00:00,138.61,139.04,138.6,138.63,4313.0,128.3273,128.7254,128.318,128.3458,4313.0
2018-02-08 11:05:00,138.77,138.88,138.23,138.23,6089.0,128.4754,128.5773,127.9755,127.9755,6089.0
2018-02-08 11:10:00,138.62,138.7,138.03,138.59,4377.0,128.3365,128.4106,127.7903,128.3088,4377.0
2018-02-08 11:15:00,138.47,138.51,138.21,138.26,1800.0,128.1977,128.2347,127.957,128.0033,1800.0
2018-02-08 11:20:00,138.24,138.38,137.69,138.07,2600.0,127.9847,128.1144,127.4755,127.8273,2600.0
2018-02-08 11:25:00,137.88,137.89,137.69,137.69,900.0,127.6514,127.6607,127.4755,127.4755,900.0
2018-02-08 11:30:00,137.83,138.01,137.82,137.94,10242.0,127.6052,127.7718,127.5959,127.707,10242.0
2018-02-08 11:35:00,138.04,138.06,137.74,137.96,14572.0,127.7996,127.8181,127.5218,127.7255,14572.0
2018-02-08 11:40:00,138.22,138.46,138.16,138.46,2440.0,127.9662,128.1884,127.9107,128.1884,2440.0
2018-02-08 11:45:00,138.46,138.78,138.42,138.5,7588.0,128.1884,128.4847,128.1514,128.2254,7588.0
2018-02-08 11:50:00,138.59,139.18,138.5,139.18,2300.0,128.3088,128.855,128.2254,128.855,2300.0
2018-02-08 11:55:00,139.07,139.19,138.89,139.03,3783.0,128.7532,128.8643,128.5865,128.7161,3783.0
2018-02-08 12:00:00,138.93,139.01,138.8,138.8,4584.0,128.6235,128.6976,128.5032,128.5032,4584.0
2018-02-08 12:05:00,138.81,138.83,138.65,138.83,1400.0,128.5125,128.531,128.3643,128.531,1400.0
2018-02-08 12:10:00,138.71,138.81,138.58,138.67,5018.0,128.4199,128.5125,128.2995,128.3828,5018.0
2018-02-08 12:15:00,138.66,138.77,138.49,138.56,6596.0,128.3736,128.4754,128.2162,128.281,6596.0
2018-02-08 12:20:00,138.49,138.5,137.41,137.41,5300.0,128.2162,128.2254,127.2163,127.2163,5300.0
2018-02-08 12:25:00,137.8,137.8,137.43,137.67,7936.0,127.5774,127.5774,127.2348,127.457,7936.0
2018-02-08 12:30:00,137.69,137.73,137.5,137.64,35767.0,127.4755,127.5126,127.2996,127.4292,35767.0
2018-02-08 12:35:00,137.65,137.76,137.43,137.62,18410.0,127.4385,127.5403,127.2348,127.4107,18410.0
2018-02-08 12:40:00,137.56,138.15,137.45,137.71,6000.0,127.3552,127.9014,127.2533,127.4941,6000.0
2018-02-08 12:45:00,137.64,138.06,137.54,138.06,12789.0,127.4292,127.8181,127.3367,127.8181,12789.0
2018-02-08 12:50:00,138.07,138.07,137.39,137.69,15932.0,127.8273,127.8273,127.1978,127.4755,15932.0
2018-02-08 12:55:00,137.56,137.78,137.19,137.78,24114.0,127.3552,127.5589,127.0126,127.5589,24114.0
2018-02-08 13:00:00,137.63,138.05,137.39,137.65,9215.0,127.42,127.8088,127.1978,127.4385,9215.0
2018-02-08 13:05:00,137.75,138.06,137.59,137.69,27300.0,127.5311,127.8181,127.383,127.4755,27300.0
2018-02-08 13:10:00,137.49,137.6,137.15,137.28,8795.0,127.2904,127.3922,126.9756,127.096,8795.0
2018-02-08 13:15:00,137.3,137.67,137.21,137.4,4944.0,127.1145,127.457,127.0311,127.2071,4944.0
2018-02-08 13:20:00,137.54,137.61,137.1,137.1,2499.0,127.3367,127.4015,126.9293,126.9293,2499.0
2018-02-08 13:25:00,137.12,137.3,136.62,136.88,7583.0,126.9478,127.1145,126.4849,126.7256,7583.0
2018-02-08 13:30:00,136.78,136.89,136.37,136.42,2700.0,126.633,126.7349,126.2535,126.2998,2700.0
2018-02-08 13:35:00,136.53,137.24,136.53,137.05,9198.0,126.4016,127.0589,126.4016,126.883,9198.0
2018-02-08 13:40:00,137.07,137.77,137.06,137.77,4081.0,126.9015,127.5496,126.8923,127.5496,4081.0
2018-02-08 13:45:00,137.68,138.38,137.68,137.93,14627.0,127.4663,128.1144,127.4663,127.6977,14627.0
2018-02-08 13:50:00,138.1,138.11,137.85,138.04,3800.0,127.8551,127.8644,127.6237,127.7996,3800.0
2018-02-08 13:55:00,138.0,138.0,137.74,137.79,7200.0,127.7625,127.7625,127.5218,127.5681,7200.0
2018-02-08 14:00:00,137.79,137.84,137.16,137.25,4675.0,127.5681,127.6144,126.9849,127.0682,4675.0
2018-02-08 14:05:00,137.12,137.42,137.12,137.25,6477.0,126.9478,127.2256,126.9478,127.0682,6477.0
2018-02-08 14:10:00,137.38,137.49,137.24,137.39,2990.0,127.1885,127.2904,127.0589,127.1978,2990.0
2018-02-08 14:15:00,137.26,137.41,137.07,137.07,9785.0,127.0774,127.2163,126.9015,126.9015,9785.0
2018-02-08 14:20:00,137.14,137.18,136.69,136.77,4533.0,126.9663,127.0034,126.5497,126.6238,4533.0
2018-02-08 14:25:00,136.66,136.94,136.43,136.73,14640.0,126.5219,126.7812,126.309,126.5868,14640.0
2018-02-08 14:30:00,136.71,136.9,136.51,136.68,11900.0,126.5682,126.7441,126.3831,126.5405,11900.0
2018-02-08 14:35:00,136.65,136.73,136.48,136.69,18435.0,126.5127,126.5868,126.3553,126.5497,18435.0
2018-02-08 14:40:00,136.69,136.77,136.54,136.69,9220.0,126.5497,126.6238,126.4109,126.5497,9220.0
2018-02-08 14:45:00,136.69,136.9,136.66,136.87,14602.0,126.5497,126.7441,126.5219,126.7164,14602.0
2018-02-08 14:50:00,136.92,136.92,136.55,136.56,6749.0,126.7627,126.7627,126.4201,126.4294,6749.0
2018-02-08 14:55:00,136.55,136.71,136.34,136.51,20445.0,126.4201,126.5682,126.2257,126.3831,20445.0
2018-02-08 15:00:00,136.58,136.86,136.45,136.84,4026.0,126.4479,126.7071,126.3275,126.6886,4026.0
2018-02-08 15:05:00,136.86,136.94,136.78,136.78,6496.0,126.7071,126.7812,126.633,126.633,6496.0
2018-02-08 15:10:00,136.89,136.89,136.29,136.43,4101.0,126.7349,126.7349,126.1794,126.309,4101.0
2018-02-08 15:15:00,136.5,136.64,136.35,136.54,12685.0,126.3738,126.5034,126.2349,126.4109,12685.0
2018-02-08 15:20:00,136.5,136.85,136.41,136.78,12494.0,126.3738,126.6979,126.2905,126.633,12494.0
2018-02-08 15:25:00,136.65,137.16,136.65,136.94,8412.0,126.5127,126.9849,126.5127,126.7812,8412.0
2018-02-08 15:30:00,136.95,137.14,136.5,136.5,5856.0,126.7904,126.9663,126.3738,126.3738,5856.0
2018-02-08 15:35:00,136.42,136.48,136.01,136.02,11510.0,126.2998,126.3553,125.9202,125.9294,11510.0
2018-02-08 15:40:00,136.1,136.1,135.59,136.01,16944.0,126.0035,126.0035,125.5313,125.9202,16944.0
2018-02-08 15:45:00,135.91,136.12,135.22,135.31,14770.0,125.8276,126.022,125.1888,125.2721,14770.0
2018-02-08 15:50:00,135.35,135.4,134.32,134.66,35137.0,125.3091,125.3554,124.3555,124.6703,35137.0
2018-02-08 15:55:00,134.68,134.77,133.74,133.81,68283.0,124.6888,124.7722,123.8186,123.8834,68283.0
2018-02-09 09:30:00,135.9,136.34,135.53,135.61,6768.0,125.8183,126.2257,125.4758,125.5498,6768.0
2018-02-09 09:35:00,136.31,136.46,135.63,135.63,2800.0,126.1979,126.3368,125.5684,125.5684,2800.0
2018-02-09 09:40:00,135.51,135.56,135.28,135.28,4200.0,125.4573,125.5036,125.2443,125.2443,4200.0
2018-02-09 09:45:00,135.28,135.52,134.91,134.92,12232.0,125.2443,125.4665,124.9018,124.911,12232.0
2018-02-09 09:50:00,134.79,135.26,134.79,135.06,6556.0,124.7907,125.2258,124.7907,125.0406,6556.0
2018-02-09 09:55:00,135.03,135.27,134.5,134.5,10687.0,125.0129,125.2351,124.5222,124.5222,10687.0
2018-02-09 10:00:00,134.68,135.18,134.51,135.18,903.0,124.6888,125.1517,124.5314,125.1517,903.0
2018-02-09 10:05:00,134.81,134.82,134.22,134.6,2319.0,124.8092,124.8184,124.263,124.6148,2319.0
2018-02-09 10:10:00,134.45,134.45,133.9,134.12,6338.0,124.4759,124.4759,123.9667,124.1704,6338.0
2018-02-09 10:15:00,133.92,134.35,133.62,134.03,7763.0,123.9852,124.3833,123.7075,124.0871,7763.0
2018-02-09 10:20:00,134.0,134.27,133.56,133.72,13337.0,124.0593,124.3092,123.6519,123.8001,13337.0
2018-02-09 10:25:00,133.77,133.97,133.38,133.46,16739.0,123.8463,124.0315,123.4853,123.5593,16739.0
2018-02-09 10:30:00,133.38,133.8,133.37,133.67,3935.0,123.4853,123.8741,123.476,123.7538,3935.0
2018-02-09 10:35:00,133.69,133.7,133.28,133.28,4100.0,123.7723,123.7815,123.3927,123.3927,4100.0
2018-02-09 10:40:00,133.24,133.24,132.82,132.82,9375.0,123.3557,123.3557,122.9668,122.9668,9375.0
2018-02-09 10:45:00,132.69,132.71,131.59,131.75,10961.0,122.8465,122.865,121.8281,121.9762,10961.0
2018-02-09 10:50:00,131.78,132.56,131.36,132.56,20159.0,122.004,122.7261,121.6151,122.7261,20159.0
2018-02-09 10:55:00,132.25,132.7,132.25,132.46,3918.0,122.4391,122.8557,122.4391,122.6335,3918.0
2018-02-09 11:00:00,132.66,133.25,132.47,132.86,7735.0,122.8187,123.3649,122.6428,123.0038,7735.0
2018-02-09 11:05:00,132.88,133.09,132.87,133.09,343.0,123.0224,123.2168,123.0131,123.2168,343.0
2018-02-09 11:10:00,133.01,133.18,132.87,133.06,4569.0,123.1427,123.3001,123.0131,123.189,4569.0
2018-02-09 11:15:00,133.05,133.12,132.86,133.07,3000.0,123.1798,123.2446,123.0038,123.1983,3000.0
2018-02-09 11:20:00,133.09,133.09,132.54,132.55,1754.0,123.2168,123.2168,122.7076,122.7168,1754.0
2018-02-09 11:25:00,132.53,132.64,132.38,132.38,7974.0,122.6983,122.8002,122.5595,122.5595,7974.0
2018-02-09 11:30:00,132.42,132.92,132.34,132.68,24086.0,122.5965,123.0594,122.5224,122.8372,24086.0
2018-02-09 11:35:00,132.49,133.72,132.49,133.72,1801.0,122.6613,123.8001,122.6613,123.8001,1801.0
2018-02-09 11:40:00,133.2,133.49,133.14,133.31,15346.0,123.3186,123.5871,123.2631,123.4205,15346.0
2018-02-09 11:45:00,133.41,133.55,133.12,133.31,9664.0,123.513,123.6427,123.2446,123.4205,9664.0
2018-02-09 11:50:00,133.25,133.26,132.76,133.17,9350.0,123.3649,123.3742,122.9113,123.2909,9350.0
2018-02-09 11:55:00,133.03,133.55,132.82,133.0,11374.0,123.1612,123.6427,122.9668,123.1335,11374.0
2018-02-09 12:00:00,132.85,132.99,131.69,131.97,15390.0,122.9946,123.1242,121.9206,122.1799,15390.0
2018-02-09 12:05:00,131.96,132.0,131.3,131.3,4951.0,122.1706,122.2076,121.5596,121.5596,4951.0
2018-02-09 12:10:00,131.55,131.97,131.32,131.43,3563.0,121.791,122.1799,121.5781,121.6799,3563.0
2018-02-09 12:15:00,131.59,131.75,131.4,131.75,7599.0,121.8281,121.9762,121.6522,121.9762,7599.0
2018-02-09 12:20:00,131.74,132.2,131.74,131.9,4075.0,121.9669,122.3928,121.9669,122.1151,4075.0
2018-02-09 12:25:00,131.75,132.01,131.42,132.01,17004.0,121.9762,122.2169,121.6707,122.2169,17004.0
2018-02-09 12:30:00,132.01,132.18,131.79,132.17,6605.0,122.2169,122.3743,122.0132,122.365,6605.0
2018-02-09 12:35:00,131.94,132.22,131.78,132.22,3400.0,122.1521,122.4113,122.004,122.4113,3400.0
2018-02-09 12:40:00,132.15,132.18,131.59,131.59,1596.0,122.3465,122.3743,121.8281,121.8281,1596.0
2018-02-09 12:45:00,131.66,131.7,131.26,131.26,4502.0,121.8929,121.9299,121.5225,121.5225,4502.0
2018-02-09 12:50:00,131.45,131.97,131.27,131.92,3936.0,121.6984,122.1799,121.5318,122.1336,3936.0
2018-02-09 12:55:00,132.08,132.54,132.07,132.54,2100.0,122.2817,122.7076,122.2725,122.7076,2100.0
2018-02-09 13:00:00,132.69,132.69,132.02,132.02,3513.0,122.8465,122.8465,122.2262,122.2262,3513.0
2018-02-09 13:05:00,132.21,132.25,131.96,132.09,7304.0,122.4021,122.4391,122.1706,122.291,7304.0
2018-02-09 13:10:00,132.19,132.31,131.95,132.12,19404.0,122.3836,122.4947,122.1614,122.3187,19404.0
2018-02-09 13:15:00,132.12,132.47,132.12,132.4,1878.0,122.3187,122.6428,122.3187,122.578,1878.0
2018-02-09 13:20:00,132.5,132.75,132.12,132.21,6313.0,122.6706,122.902,122.3187,122.4021,6313.0
2018-02-09 13:25:00,132.25,132.55,132.12,132.22,5390.0,122.4391,122.7168,122.3187,122.4113,5390.0
2018-02-09 13:30:00,132.22,132.77,132.13,132.45,5182.0,122.4113,122.9205,122.328,122.6243,5182.0
2018-02-09 13:35:00,132.27,132.44,132.04,132.28,5572.0,122.4576,122.615,122.2447,122.4669,5572.0
2018-02-09 13:40:00,132.32,132.81,132.32,132.7,6349.0,122.5039,122.9576,122.5039,122.8557,6349.0
2018-02-09 13:45:00,132.62,132.9,132.39,132.9,1196.0,122.7817,123.0409,122.5687,123.0409,1196.0
2018-02-09 13:50:00,133.06,133.4,133.02,133.28,5808.0,123.189,123.5038,123.152,123.3927,5808.0
2018-02-09 13:55:00,133.31,133.95,133.3,133.71,17230.0,123.4205,124.013,123.4112,123.7908,17230.0
2018-02-09 14:00:00,133.73,134.6,133.55,134.44,7813.0,123.8093,124.6148,123.6427,124.4666,7813.0
2018-02-09 14:05:00,134.43,134.72,134.3,134.49,5600.0,124.4574,124.7259,124.337,124.5129,5600.0
2018-02-09 14:10:00,134.7,135.32,134.44,134.44,6726.0,124.7074,125.2814,124.4666,124.4666,6726.0
2018-02-09 14:15:00,134.84,135.23,134.45,135.12,12938.0,124.837,125.198,124.4759,125.0962,12938.0
2018-02-09 14:20:00,135.12,135.55,135.11,135.55,2476.0,125.0962,125.4943,125.0869,125.4943,2476.0
2018-02-09 14:25:00,135.69,135.79,134.82,134.92,5535.0,125.6239,125.7165,124.8184,124.911,5535.0
2018-02-09 14:30:00,134.74,134.76,134.35,134.36,6760.0,124.7444,124.7629,124.3833,124.3926,6760.0
2018-02-09 14:35:00,134.22,134.3,134.01,134.17,21100.0,124.263,124.337,124.0685,124.2167,21100.0
2018-02-09 14:40:00,134.34,134.41,134.07,134.26,2865.0,124.3741,124.4389,124.1241,124.3,2865.0
2018-02-09 14:45:00,134.67,134.94,134.47,134.94,5015.0,124.6796,124.9295,124.4944,124.9295,5015.0
2018-02-09 14:50:00,134.94,135.33,134.59,135.23,7960.0,124.9295,125.2906,124.6055,125.198,7960.0
2018-02-09 14:55:00,135.25,135.25,135.06,135.15,3906.0,125.2165,125.2165,125.0406,125.124,3906.0
2018-02-09 15:00:00,134.96,134.96,134.31,134.57,9479.0,124.9481,124.9481,124.3463,124.587,9479.0
2018-02-09 15:05:00,134.54,134.56,134.04,134.25,17870.0,124.5592,124.5777,124.0963,124.2907,17870.0
2018-02-09 15:10:00,134.12,134.62,134.12,134.62,7305.0,124.1704,124.6333,124.1704,124.6333,7305.0
2018-02-09 15:15:00,134.65,135.03,134.65,134.8,12430.0,124.6611,125.0129,124.6611,124.7999,12430.0
2018-02-09 15:20:00,135.0,135.21,134.84,135.03,10401.0,124.9851,125.1795,124.837,125.0129,10401.0
2018-02-09 15:25:00,134.98,135.42,134.94,135.42,4105.0,124.9666,125.3739,124.9295,125.3739,4105.0
2018-02-09 15:30:00,135.3,135.8,135.02,135.7,10071.0,125.2628,125.7257,125.0036,125.6332,10071.0
2018-02-09 15:35:00,135.71,136.1,135.49,135.84,14234.0,125.6424,126.0035,125.4387,125.7628,14234.0
2018-02-09 15:40:00,135.88,136.49,135.83,136.21,19697.0,125.7998,126.3646,125.7535,126.1053,19697.0
2018-02-09 15:45:00,136.42,137.19,136.41,136.99,13449.0,126.2998,127.0126,126.2905,126.8275,13449.0
2018-02-09 15:50:00,137.13,137.48,136.52,136.52,17374.0,126.9571,127.2811,126.3923,126.3923,17374.0
2018-02-09 15:55:00,136.53,136.8,136.05,136.45,34001.0,126.4016,126.6516,125.9572,126.3275,34001.0
2018-02-12 09:30:00,137.89,137.89,137.16,137.16,4305.0,127.6607,127.6607,126.9849,126.9849,4305.0
2018-02-12 09:35:00,137.11,138.23,137.11,137.69,3100.0,126.9386,127.9755,126.9386,127.4755,3100.0
2018-02-12 09:40:00,137.55,137.67,137.12,137.67,752.0,127.3459,127.457,126.9478,127.457,752.0
2018-02-12 09:45:00,137.58,138.13,137.5,137.79,12371.0,127.3737,127.8829,127.2996,127.5681,12371.0
2018-02-12 09:50:00,137.76,137.77,137.53,137.55,1145.0,127.5403,127.5496,127.3274,127.3459,1145.0
2018-02-12 09:55:00,137.52,137.58,137.13,137.13,2100.0,127.3181,127.3737,126.9571,126.9571,2100.0
2018-02-12 10:00:00,137.34,138.24,137.13,138.24,3510.0,127.1515,127.9847,126.9571,127.9847,3510.0
2018-02-12 10:05:00,138.11,138.25,137.89,137.93,2424.0,127.8644,127.994,127.6607,127.6977,2424.0
2018-02-12 10:10:00,137.98,137.98,137.34,137.44,4740.0,127.744,127.744,127.1515,127.2441,4740.0
2018-02-12 10:15:00,137.41,137.41,136.98,137.02,6160.0,127.2163,127.2163,126.8182,126.8552,6160.0
2018-02-12 10:20:00,137.09,137.29,136.83,136.95,3339.0,126.92,127.1052,126.6793,126.7904,3339.0
2018-02-12 10:25:00,136.96,137.24,136.96,137.18,6768.0,126.7997,127.0589,126.7997,127.0034,6768.0
2018-02-12 10:30:00,137.26,137.28,136.52,137.06,3565.0,127.0774,127.096,126.3923,126.8923,3565.0
2018-02-12 10:35:00,137.15,137.32,136.65,136.65,3297.0,126.9756,127.133,126.5127,126.5127,3297.0
2018-02-12 10:40:00,136.57,136.66,136.45,136.64,3453.0,126.4386,126.5219,126.3275,126.5034,3453.0
2018-02-12 10:45:00,136.63,136.85,136.56,136.84,3800.0,126.4942,126.6979,126.4294,126.6886,3800.0
2018-02-12 10:50:00,136.84,136.91,136.19,136.48,9936.0,126.6886,126.7534,126.0868,126.3553,9936.0
2018-02-12 10:55:00,136.53,136.75,136.41,136.75,12932.0,126.4016,126.6053,126.2905,126.6053,12932.0
2018-02-12 11:00:00,136.75,137.04,136.72,136.85,29934.0,126.6053,126.8738,126.5775,126.6979,29934.0
2018-02-12 11:05:00,136.88,137.04,136.65,136.96,25843.0,126.7256,126.8738,126.5127,126.7997,25843.0
2018-02-12 11:10:00,136.93,136.95,136.65,136.94,5530.0,126.7719,126.7904,126.5127,126.7812,5530.0
2018-02-12 11:15:00,137.0,137.01,136.8,136.96,8700.0,126.8367,126.846,126.6516,126.7997,8700.0
2018-02-12 11:20:00,137.01,137.09,136.9,136.95,3279.0,126.846,126.92,126.7441,126.7904,3279.0
2018-02-12 11:25:00,136.97,137.05,136.86,136.94,8332.0,126.809,126.883,126.7071,126.7812,8332.0
2018-02-12 11:30:00,136.91,137.12,136.85,137.12,14450.0,126.7534,126.9478,126.6979,126.9478,14450.0
2018-02-12 11:35:00,137.23,137.41,137.12,137.41,3500.0,127.0497,127.2163,126.9478,127.2163,3500.0
2018-02-12 11:40:00,137.48,137.71,137.47,137.69,2700.0,127.2811,127.4941,127.2719,127.4755,2700.0
2018-02-12 11:45:00,137.69,138.08,137.68,138.08,1910.0,127.4755,127.8366,127.4663,127.8366,1910.0
2018-02-12 11:50:00,138.09,138.12,137.74,137.92,4200.0,127.8459,127.8736,127.5218,127.6885,4200.0
2018-02-12 11:55:00,138.12,138.57,138.12,138.57,1800.0,127.8736,128.2903,127.8736,128.2903,1800.0
2018-02-12 12:00:00,138.48,138.48,138.42,138.42,602.0,128.2069,128.2069,128.1514,128.1514,602.0
2018-02-12 12:05:00,138.43,138.45,138.21,138.34,2699.0,128.1606,128.1792,127.957,128.0773,2699.0
2018-02-12 12:10:00,138.46,138.81,138.45,138.81,1601.0,128.1884,128.5125,128.1792,128.5125,1601.0
2018-02-12 12:15:00,138.93,138.94,138.75,138.75,1500.0,128.6235,128.6328,128.4569,128.4569,1500.0
2018-02-12 12:20:00,138.75,138.75,138.47,138.47,2173.0,128.4569,128.4569,128.1977,128.1977,2173.0
2018-02-12 12:25:00,138.73,138.73,138.47,138.49,2500.0,128.4384,128.4384,128.1977,128.2162,2500.0
2018-02-12 12:30:00,138.47,138.84,138.47,138.84,5026.0,128.1977,128.5402,128.1977,128.5402,5026.0
2018-02-12 12:35:00,138.79,138.81,138.76,138.76,945.0,128.4939,128.5125,128.4662,128.4662,945.0
2018-02-12 12:40:00,138.72,138.81,138.68,138.81,2120.0,128.4291,128.5125,128.3921,128.5125,2120.0
2018-02-12 12:45:00,138.69,138.82,138.63,138.63,2700.0,128.4014,128.5217,128.3458,128.3458,2700.0
2018-02-12 12:50:00,138.59,138.7,138.51,138.69,1341.0,128.3088,128.4106,128.2347,128.4014,1341.0
2018-02-12 12:55:00,138.69,138.72,138.62,138.68,3250.0,128.4014,128.4291,128.3365,128.3921,3250.0
2018-02-12 13:00:00,138.68,138.93,138.68,138.93,2302.0,128.3921,128.6235,128.3921,128.6235,2302.0
2018-02-12 13:05:00,138.89,138.89,138.6,138.6,1400.0,128.5865,128.5865,128.318,128.318,1400.0
2018-02-12 13:10:00,138.65,138.75,138.6,138.68,1100.0,128.3643,128.4569,128.318,128.3921,1100.0
2018-02-12 13:15:00,138.7,138.7,138.59,138.61,1227.0,128.4106,128.4106,128.3088,128.3273,1227.0
2018-02-12 13:20:00,138.45,138.46,138.38,138.46,700.0,128.1792,128.1884,128.1144,128.1884,700.0
2018-02-12 13:25:00,138.37,138.57,138.37,138.57,700.0,128.1051,128.2903,128.1051,128.2903,700.0
2018-02-12 13:30:00,138.61,138.76,138.61,138.75,2038.0,128.3273,128.4662,128.3273,128.4569,2038.0
2018-02-12 13:35:00,138.86,138.87,138.71,138.77,1851.0,128.5587,128.568,128.4199,128.4754,1851.0
2018-02-12 13:40:00,138.77,138.77,138.38,138.52,1700.0,128.4754,128.4754,128.1144,128.244,1700.0
2018-02-12 13:45:00,138.56,138.65,138.52,138.65,750.0,128.281,128.3643,128.244,128.3643,750.0
2018-02-12 13:50:00,138.67,139.21,138.67,139.18,2447.0,128.3828,128.8828,128.3828,128.855,2447.0
2018-02-12 13:55:00,139.21,139.53,139.21,139.26,3850.0,128.8828,129.179,128.8828,128.9291,3850.0
2018-02-12 14:00:00,139.15,139.28,138.92,138.92,1575.0,128.8272,128.9476,128.6143,128.6143,1575.0
2018-02-12 14:05:00,138.97,139.06,138.7,138.7,1188.0,128.6606,128.7439,128.4106,128.4106,1188.0
2018-02-12 14:10:00,138.7,138.93,138.7,138.93,5100.0,128.4106,128.6235,128.4106,128.6235,5100.0
2018-02-12 14:15:00,138.96,139.09,138.86,138.87,2716.0,128.6513,128.7717,128.5587,128.568,2716.0
2018-02-12 14:20:00,138.89,139.28,138.82,139.15,4066.0,128.5865,128.9476,128.5217,128.8272,4066.0
2018-02-12 14:25:00,139.16,139.31,139.11,139.31,3027.0,128.8365,128.9754,128.7902,128.9754,3027.0
2018-02-12 14:30:00,139.33,139.37,139.24,139.24,2000.0,128.9939,129.0309,128.9106,128.9106,2000.0
2018-02-12 14:35:00,139.25,139.34,139.07,139.07,5100.0,128.9198,129.0031,128.7532,128.7532,5100.0
2018-02-12 14:40:00,138.9,139.0,138.9,139.0,1100.0,128.5958,128.6884,128.5958,128.6884,1100.0
2018-02-12 14:45:00,138.89,138.89,138.6,138.77,1797.0,128.5865,128.5865,128.318,128.4754,1797.0
2018-02-12 14:50:00,138.54,138.58,138.37,138.47,1439.0,128.2625,128.2995,128.1051,128.1977,1439.0
2018-02-12 14:55:00,138.47,138.59,138.37,138.51,3931.0,128.1977,128.3088,128.1051,128.2347,3931.0
2018-02-12 15:00:00,138.41,138.5,138.36,138.36,900.0,128.1421,128.2254,128.0958,128.0958,900.0
2018-02-12 15:05:00,138.43,138.43,138.0,138.0,2250.0,128.1606,128.1606,127.7625,127.7625,2250.0
2018-02-12 15:10:00,138.01,138.46,138.01,138.46,5965.0,127.7718,128.1884,127.7718,128.1884,5965.0
2018-02-12 15:15:00,138.4,138.5,138.31,138.4,1325.0,128.1329,128.2254,128.0495,128.1329,1325.0
2018-02-12 15:20:00,138.2,138.64,138.2,138.59,3512.0,127.9477,128.3551,127.9477,128.3088,3512.0
2018-02-12 15:25:00,138.54,138.54,138.32,138.44,1300.0,128.2625,128.2625,128.0588,128.1699,1300.0
2018-02-12 15:30:00,138.38,138.43,137.98,137.99,2370.0,128.1144,128.1606,127.744,127.7533,2370.0
2018-02-12 15:35:00,137.99,137.99,137.86,137.96,12557.0,127.7533,127.7533,127.6329,127.7255,12557.0
2018-02-12 15:40:00,137.94,138.13,137.94,138.12,5790.0,127.707,127.8829,127.707,127.8736,5790.0
2018-02-12 15:45:00,137.99,137.99,137.39,137.52,14390.0,127.7533,127.7533,127.1978,127.3181,14390.0
2018-02-12 15:50:00,137.54,137.98,137.52,137.84,7683.0,127.3367,127.744,127.3181,127.6144,7683.0
2018-02-12 15:55:00,137.92,137.92,137.43,137.54,24495.0,127.6885,127.6885,127.2348,127.3367,24495.0
2018-02-13 09:30:00,137.24,137.24,136.44,137.19,5673.0,127.0589,127.0589,126.3183,127.0126,5673.0
2018-02-13 09:35:00,137.24,139.65,137.24,139.65,5401.0,127.0589,129.2901,127.0589,129.2901,5401.0
2018-02-13 09:40:00,139.22,139.31,137.48,138.75,5301.0,128.892,128.9754,127.2811,128.4569,5301.0
2018-02-13 09:45:00,138.77,139.65,138.25,138.64,22774.0,128.4754,129.2901,127.994,128.3551,22774.0
2018-02-13 09:50:00,138.81,139.47,138.65,139.05,6437.0,128.5125,129.1235,128.3643,128.7346,6437.0
2018-02-13 09:55:00,139.04,139.09,138.83,138.83,5413.0,128.7254,128.7717,128.531,128.531,5413.0
2018-02-13 10:00:00,138.97,139.03,138.54,138.54,6397.0,128.6606,128.7161,128.2625,128.2625,6397.0
2018-02-13 10:05:00,138.47,138.47,138.27,138.27,400.0,128.1977,128.1977,128.0125,128.0125,400.0
2018-02-13 10:10:00,138.47,138.81,138.33,138.71,6900.0,128.1977,128.5125,128.0681,128.4199,6900.0
2018-02-13 10:15:00,138.71,139.33,138.59,139.32,5542.0,128.4199,128.9939,128.3088,128.9846,5542.0
2018-02-13 10:20:00,139.33,139.95,139.33,139.78,5525.0,128.9939,129.5679,128.9939,129.4105,5525.0
2018-02-13 10:25:00,139.91,139.95,139.45,139.57,6813.0,129.5308,129.5679,129.105,129.2161,6813.0
2018-02-13 10:30:00,139.65,139.81,139.45,139.75,6700.0,129.2901,129.4383,129.105,129.3827,6700.0
2018-02-13 10:35:00,139.81,139.95,139.48,139.61,3231.0,129.4383,129.5679,129.1327,129.2531,3231.0
2018-02-13 10:40:00,139.74,139.84,139.69,139.84,3940.0,129.3735,129.466,129.3272,129.466,3940.0
2018-02-13 10:45:00,139.87,140.37,139.87,140.37,3825.0,129.4938,129.9567,129.4938,129.9567,3825.0
2018-02-13 10:50:00,140.28,140.29,139.95,140.11,7120.0,129.8734,129.8827,129.5679,129.716,7120.0
2018-02-13 10:55:00,140.25,140.37,140.11,140.18,2600.0,129.8456,129.9567,129.716,129.7808,2600.0
2018-02-13 11:00:00,140.08,140.31,139.94,140.31,7635.0,129.6882,129.9012,129.5586,129.9012,7635.0
2018-02-13 11:05:00,140.17,140.3,139.95,140.13,8330.0,129.7716,129.8919,129.5679,129.7345,8330.0
2018-02-13 11:10:00,140.05,140.48,140.04,140.31,5500.0,129.6605,130.0586,129.6512,129.9012,5500.0
2018-02-13 11:15:00,140.25,140.32,140.24,140.28,800.0,129.8456,129.9104,129.8364,129.8734,800.0
2018-02-13 11:20:00,140.31,140.48,140.14,140.26,8518.0,129.9012,130.0586,129.7438,129.8549,8518.0
2018-02-13 11:25:00,140.31,140.5,140.27,140.36,3995.0,129.9012,130.0771,129.8641,129.9475,3995.0
2018-02-13 11:30:00,140.34,140.43,140.02,140.02,5062.0,129.9289,130.0123,129.6327,129.6327,5062.0
2018-02-13 11:35:00,139.97,139.97,139.92,139.93,1000.0,129.5864,129.5864,129.5401,129.5494,1000.0
2018-02-13 11:40:00,139.86,139.97,139.85,139.94,5458.0,129.4846,129.5864,129.4753,129.5586,5458.0
2018-02-13 11:45:00,139.97,140.18,139.97,140.18,2477.0,129.5864,129.7808,129.5864,129.7808,2477.0
2018-02-13 11:50:00,140.24,140.35,140.24,140.35,400.0,129.8364,129.9382,129.8364,129.9382,400.0
2018-02-13 11:55:00,140.28,140.29,140.28,140.28,400.0,129.8734,129.8827,129.8734,129.8734,400.0
2018-02-13 12:00:00,140.33,140.34,140.3,140.33,500.0,129.9197,129.9289,129.8919,129.9197,500.0
2018-02-13 12:05:00,140.25,140.38,140.23,140.31,4377.0,129.8456,129.966,129.8271,129.9012,4377.0
2018-02-13 12:10:00,140.34,140.6,140.21,140.6,2291.0,129.9289,130.1697,129.8086,130.1697,2291.0
2018-02-13 12:15:00,140.51,140.61,140.51,140.61,631.0,130.0863,130.1789,130.0863,130.1789,631.0
2018-02-13 12:20:00,140.47,140.57,140.41,140.47,2893.0,130.0493,130.1419,129.9938,130.0493,2893.0
2018-02-13 12:25:00,140.48,140.48,140.34,140.43,500.0,130.0586,130.0586,129.9289,130.0123,500.0
2018-02-13 12:30:00,140.4,140.4,140.25,140.32,1329.0,129.9845,129.9845,129.8456,129.9104,1329.0
2018-02-13 12:35:00,140.33,140.33,140.0,140.1,4290.0,129.9197,129.9197,129.6142,129.7068,4290.0
2018-02-13 12:40:00,140.16,140.16,140.06,140.09,300.0,129.7623,129.7623,129.6697,129.6975,300.0
2018-02-13 12:45:00,140.19,140.21,140.14,140.15,1924.0,129.7901,129.8086,129.7438,129.753,1924.0
2018-02-13 12:50:00,140.18,140.26,140.17,140.24,1200.0,129.7808,129.8549,129.7716,129.8364,1200.0
2018-02-13 12:55:00,140.14,140.17,139.99,140.0,4100.0,129.7438,129.7716,129.6049,129.6142,4100.0
2018-02-13 13:00:00,140.0,140.07,139.99,140.06,2836.0,129.6142,129.679,129.6049,129.6697,2836.0
2018-02-13 13:05:00,140.14,140.15,140.07,140.15,598.0,129.7438,129.753,129.679,129.753,598.0
2018-02-13 13:10:00,140.17,140.53,140.16,140.41,3287.0,129.7716,130.1049,129.7623,129.9938,3287.0
2018-02-13 13:15:00,140.42,140.61,140.33,140.54,850.0,130.003,130.1789,129.9197,130.1141,850.0
2018-02-13 13:20:00,140.75,140.82,140.68,140.82,1400.0,130.3085,130.3733,130.2437,130.3733,1400.0
2018-02-13 13:25:00,140.84,140.85,140.7,140.76,1500.0,130.3919,130.4011,130.2622,130.3178,1500.0
2018-02-13 13:30:00,140.77,140.83,140.77,140.83,861.0,130.3271,130.3826,130.3271,130.3826,861.0
2018-02-13 13:35:00,140.88,141.0,140.86,140.98,3600.0,130.4289,130.54,130.4104,130.5215,3600.0
2018-02-13 13:40:00,140.99,141.14,140.99,141.13,2112.0,130.5307,130.6696,130.5307,130.6603,2112.0
2018-02-13 13:45:00,141.13,141.3,141.11,141.2,2753.0,130.6603,130.8177,130.6418,130.7252,2753.0
2018-02-13 13:50:00,141.22,141.22,140.92,140.96,1600.0,130.7437,130.7437,130.4659,130.503,1600.0
2018-02-13 13:55:00,140.85,141.12,140.85,141.12,4383.0,130.4011,130.6511,130.4011,130.6511,4383.0
2018-02-13 14:00:00,141.17,141.17,140.76,140.8,2800.0,130.6974,130.6974,130.3178,130.3548,2800.0
2018-02-13 14:05:00,140.8,141.01,140.71,140.93,3562.0,130.3548,130.5492,130.2715,130.4752,3562.0
2018-02-13 14:10:00,141.0,141.13,140.92,140.92,742.0,130.54,130.6603,130.4659,130.4659,742.0
2018-02-13 14:15:00,140.95,140.95,140.92,140.92,700.0,130.4937,130.4937,130.4659,130.4659,700.0
2018-02-13 14:20:00,140.92,141.02,140.82,140.9,2308.0,130.4659,130.5585,130.3733,130.4474,2308.0
2018-02-13 14:25:00,140.89,140.89,140.82,140.86,760.0,130.4381,130.4381,130.3733,130.4104,760.0
2018-02-13 14:30:00,140.77,140.77,140.44,140.48,2888.0,130.3271,130.3271,130.0215,130.0586,2888.0
2018-02-13 14:35:00,140.53,140.63,140.48,140.49,2670.0,130.1049,130.1974,130.0586,130.0678,2670.0
2018-02-13 14:40:00,140.4,140.4,140.1,140.1,1201.0,129.9845,129.9845,129.7068,129.7068,1201.0
2018-02-13 14:45:00,140.18,140.39,140.04,140.39,5082.0,129.7808,129.9752,129.6512,129.9752,5082.0
2018-02-13 14:50:00,140.43,140.69,140.4,140.66,3160.0,130.0123,130.253,129.9845,130.2252,3160.0
2018-02-13 14:55:00,140.55,140.66,140.5,140.5,1000.0,130.1234,130.2252,130.0771,130.0771,1000.0
2018-02-13 15:00:00,140.53,140.66,140.49,140.63,5332.0,130.1049,130.2252,130.0678,130.1974,5332.0
2018-02-13 15:05:00,140.49,140.64,140.48,140.56,3109.0,130.0678,130.2067,130.0586,130.1326,3109.0
2018-02-13 15:10:00,140.53,140.63,140.31,140.6,4301.0,130.1049,130.1974,129.9012,130.1697,4301.0
2018-02-13 15:15:00,140.57,140.75,140.53,140.7,4709.0,130.1419,130.3085,130.1049,130.2622,4709.0
2018-02-13 15:20:00,140.72,140.99,140.7,140.78,7957.0,130.2808,130.5307,130.2622,130.3363,7957.0
2018-02-13 15:25:00,140.9,141.06,140.87,140.98,4609.0,130.4474,130.5955,130.4196,130.5215,4609.0
2018-02-13 15:30:00,141.0,141.0,140.84,140.97,4700.0,130.54,130.54,130.3919,130.5122,4700.0
2018-02-13 15:35:00,140.97,141.29,140.92,141.07,7635.0,130.5122,130.8085,130.4659,130.6048,7635.0
2018-02-13 15:40:00,141.12,141.12,140.81,140.99,4649.0,130.6511,130.6511,130.3641,130.5307,4649.0
2018-02-13 15:45:00,140.99,141.09,140.93,140.95,7246.0,130.5307,130.6233,130.4752,130.4937,7246.0
2018-02-13 15:50:00,140.98,141.06,140.7,140.73,9211.0,130.5215,130.5955,130.2622,130.29,9211.0
2018-02-13 15:55:00,140.76,140.83,140.35,140.6,48310.0,130.3178,130.3826,129.9382,130.1697,48310.0
2018-02-14 09:30:00,140.06,140.89,139.5,140.89,16939.0,129.6697,130.4381,129.1513,130.4381,16939.0
2018-02-14 09:35:00,140.8,140.8,139.74,139.8,10800.0,130.3548,130.3548,129.3735,129.429,10800.0
2018-02-14 09:40:00,139.77,140.25,139.76,140.2,3800.0,129.4012,129.8456,129.392,129.7993,3800.0
2018-02-14 09:45:00,140.2,140.3,139.36,139.59,5320.0,129.7993,129.8919,129.0217,129.2346,5320.0
2018-02-14 09:50:00,139.61,140.11,139.61,140.04,3533.0,129.2531,129.716,129.2531,129.6512,3533.0
2018-02-14 09:55:00,139.97,139.99,139.58,139.58,24535.0,129.5864,129.6049,129.2253,129.2253,24535.0
2018-02-14 10:00:00,139.9,140.05,139.75,140.01,3240.0,129.5216,129.6605,129.3827,129.6234,3240.0
2018-02-14 10:05:00,140.16,140.97,140.15,140.97,14076.0,129.7623,130.5122,129.753,130.5122,14076.0
2018-02-14 10:10:00,141.21,141.6,141.21,141.47,2600.0,130.7344,131.0955,130.7344,130.9751,2600.0
2018-02-14 10:15:00,141.46,141.5,141.23,141.48,4015.0,130.9659,131.0029,130.7529,130.9844,4015.0
2018-02-14 10:20:00,141.72,142.29,141.71,141.92,2817.0,131.2066,131.7343,131.1973,131.3917,2817.0
2018-02-14 10:25:00,141.88,141.91,141.7,141.7,27155.0,131.3547,131.3825,131.1881,131.1881,27155.0
2018-02-14 10:30:00,141.82,142.11,141.74,141.89,5851.0,131.2992,131.5676,131.2251,131.364,5851.0
2018-02-14 10:35:00,141.91,141.97,141.72,141.97,700.0,131.3825,131.438,131.2066,131.438,700.0
2018-02-14 10:40:00,142.21,142.21,141.83,141.91,2580.0,131.6602,131.6602,131.3084,131.3825,2580.0
2018-02-14 10:45:00,141.86,141.92,141.86,141.92,500.0,131.3362,131.3917,131.3362,131.3917,500.0
2018-02-14 10:50:00,141.91,142.26,141.81,142.08,4908.0,131.3825,131.7065,131.2899,131.5399,4908.0
2018-02-14 10:55:00,142.1,142.18,141.99,142.15,750.0,131.5584,131.6325,131.4565,131.6047,750.0
2018-02-14 11:00:00,142.15,142.17,141.81,141.99,5101.0,131.6047,131.6232,131.2899,131.4565,5101.0
2018-02-14 11:05:00,141.88,142.17,141.88,142.12,1539.0,131.3547,131.6232,131.3547,131.5769,1539.0
2018-02-14 11:10:00,142.22,142.65,142.22,142.65,1888.0,131.6695,132.0676,131.6695,132.0676,1888.0
2018-02-14 11:15:00,142.7,142.96,142.54,142.91,1553.0,132.1139,132.3546,131.9657,132.3083,1553.0
2018-02-14 11:20:00,142.81,142.9,142.39,142.9,3874.0,132.2157,132.299,131.8269,132.299,3874.0
2018-02-14 11:25:00,142.84,142.99,142.7,142.9,2869.0,132.2435,132.3824,132.1139,132.299,2869.0
2018-02-14 11:30:00,142.75,142.81,142.7,142.81,1007.0,132.1602,132.2157,132.1139,132.2157,1007.0
2018-02-14 11:35:00,142.63,142.82,142.31,142.82,3541.0,132.0491,132.225,131.7528,132.225,3541.0
2018-02-14 11:40:00,142.86,142.98,142.72,142.88,2676.0,132.262,132.3731,132.1324,132.2805,2676.0
2018-02-14 11:45:00,142.8,142.86,142.31,142.36,1400.0,132.2065,132.262,131.7528,131.7991,1400.0
2018-02-14 11:50:00,142.2,142.2,142.01,142.06,700.0,131.651,131.651,131.4751,131.5214,700.0
2018-02-14 11:55:00,142.11,142.29,142.01,142.29,3430.0,131.5676,131.7343,131.4751,131.7343,3430.0
2018-02-14 12:00:00,142.13,142.29,142.13,142.24,2700.0,131.5862,131.7343,131.5862,131.688,2700.0
2018-02-14 12:05:00,142.15,142.3,142.11,142.23,4062.0,131.6047,131.7435,131.5676,131.6787,4062.0
2018-02-14 12:10:00,142.25,142.54,142.25,142.52,2847.0,131.6973,131.9657,131.6973,131.9472,2847.0
2018-02-14 12:15:00,142.64,142.7,142.53,142.64,6111.0,132.0583,132.1139,131.9565,132.0583,6111.0
2018-02-14 12:20:00,142.65,142.92,142.65,142.91,1177.0,132.0676,132.3176,132.0676,132.3083,1177.0
2018-02-14 12:25:00,142.82,142.98,142.77,142.84,5600.0,132.225,132.3731,132.1787,132.2435,5600.0
2018-02-14 12:30:00,142.89,142.89,142.64,142.64,900.0,132.2898,132.2898,132.0583,132.0583,900.0
2018-02-14 12:35:00,142.64,142.74,142.49,142.65,2800.0,132.0583,132.1509,131.9195,132.0676,2800.0
2018-02-14 12:40:00,142.6,142.6,142.46,142.51,1919.0,132.0213,132.0213,131.8917,131.938,1919.0
2018-02-14 12:45:00,142.4,142.51,142.35,142.35,1524.0,131.8361,131.938,131.7898,131.7898,1524.0
2018-02-14 12:50:00,142.33,142.52,142.13,142.52,3676.0,131.7713,131.9472,131.5862,131.9472,3676.0
2018-02-14 12:55:00,142.68,142.87,142.68,142.82,1100.0,132.0954,132.2713,132.0954,132.225,1100.0
2018-02-14 13:00:00,142.77,143.08,142.73,143.08,3019.0,132.1787,132.4657,132.1416,132.4657,3019.0
2018-02-14 13:05:00,143.02,143.15,142.91,143.03,2636.0,132.4101,132.5305,132.3083,132.4194,2636.0
2018-02-14 13:10:00,143.13,143.5,143.02,143.5,3741.0,132.512,132.8545,132.4101,132.8545,3741.0
2018-02-14 13:15:00,143.54,143.63,143.54,143.62,828.0,132.8916,132.9749,132.8916,132.9656,828.0
2018-02-14 13:20:00,143.62,143.82,143.59,143.82,3823.0,132.9656,133.1508,132.9379,133.1508,3823.0
2018-02-14 13:25:00,143.83,143.84,143.62,143.62,8038.0,133.16,133.1693,132.9656,132.9656,8038.0
2018-02-14 13:30:00,143.63,143.78,143.6,143.7,2220.0,132.9749,133.1138,132.9471,133.0397,2220.0
2018-02-14 13:35:00,143.75,143.79,143.67,143.79,1954.0,133.086,133.123,133.0119,133.123,1954.0
2018-02-14 13:40:00,143.77,143.77,143.33,143.39,5900.0,133.1045,133.1045,132.6971,132.7527,5900.0
2018-02-14 13:45:00,143.4,143.53,143.34,143.34,2605.0,132.7619,132.8823,132.7064,132.7064,2605.0
2018-02-14 13:50:00,143.46,143.55,143.31,143.55,3565.0,132.8175,132.9008,132.6786,132.9008,3565.0
2018-02-14 13:55:00,143.34,143.71,143.34,143.55,3203.0,132.7064,133.0489,132.7064,132.9008,3203.0
2018-02-14 14:00:00,143.59,144.1,143.55,144.0,14302.0,132.9379,133.41,132.9008,133.3174,14302.0
2018-02-14 14:05:00,144.05,144.09,143.9,144.02,4649.0,133.3637,133.4008,133.2249,133.336,4649.0
2018-02-14 14:10:00,144.06,144.51,144.06,144.37,4234.0,133.373,133.7896,133.373,133.66,4234.0
2018-02-14 14:15:00,144.36,144.41,144.17,144.36,9964.0,133.6507,133.697,133.4748,133.6507,9964.0
2018-02-14 14:20:00,144.46,144.68,144.42,144.42,7002.0,133.7433,133.947,133.7063,133.7063,7002.0
2018-02-14 14:25:00,144.42,144.43,144.3,144.35,9745.0,133.7063,133.7155,133.5952,133.6415,9745.0
2018-02-14 14:30:00,144.29,144.41,144.21,144.33,16511.0,133.5859,133.697,133.5119,133.623,16511.0
2018-02-14 14:35:00,144.27,144.58,144.27,144.58,3699.0,133.5674,133.8544,133.5674,133.8544,3699.0
2018-02-14 14:40:00,144.75,144.98,144.75,144.97,3732.0,134.0118,134.2247,134.0118,134.2155,3732.0
2018-02-14 14:45:00,144.97,144.99,144.67,144.94,10306.0,134.2155,134.234,133.9377,134.1877,10306.0
2018-02-14 14:50:00,144.93,145.16,144.88,145.16,7138.0,134.1784,134.3914,134.1322,134.3914,7138.0
2018-02-14 14:55:00,145.17,145.17,144.64,144.67,12139.0,134.4006,134.4006,133.91,133.9377,12139.0
2018-02-14 15:00:00,144.66,145.1,144.64,145.1,6401.0,133.9285,134.3358,133.91,134.3358,6401.0
2018-02-14 15:05:00,145.07,145.75,145.07,145.52,11858.0,134.3081,134.9376,134.3081,134.7247,11858.0
2018-02-14 15:10:00,145.52,145.79,145.47,145.79,7808.0,134.7247,134.9746,134.6784,134.9746,7808.0
2018-02-14 15:15:00,145.77,145.95,145.73,145.94,11928.0,134.9561,135.1228,134.9191,135.1135,11928.0
2018-02-14 15:20:00,145.85,145.9,145.23,145.32,10405.0,135.0302,135.0765,134.4562,134.5395,10405.0
2018-02-14 15:25:00,145.13,145.46,145.0,145.44,5751.0,134.3636,134.6691,134.2433,134.6506,5751.0
2018-02-14 15:30:00,145.36,145.56,145.35,145.5,14471.0,134.5765,134.7617,134.5673,134.7062,14471.0
2018-02-14 15:35:00,145.52,145.57,145.3,145.47,13917.0,134.7247,134.771,134.521,134.6784,13917.0
2018-02-14 15:40:00,145.53,145.57,144.99,145.0,10247.0,134.7339,134.771,134.234,134.2433,10247.0
2018-02-14 15:45:00,144.9,145.39,144.9,145.31,12298.0,134.1507,134.6043,134.1507,134.5303,12298.0
2018-02-14 15:50:00,145.35,145.67,145.33,145.6,18683.0,134.5673,134.8635,134.5488,134.7987,18683.0
2018-02-14 15:55:00,145.55,145.81,145.5,145.66,45376.0,134.7524,134.9932,134.7062,134.8543,45376.0
2018-02-15 09:30:00,146.41,146.47,145.65,145.65,13191.0,135.8961,135.9518,135.1907,135.1907,13191.0
2018-02-15 09:35:00,145.51,145.62,145.04,145.04,3753.0,135.0608,135.1629,134.6245,134.6245,3753.0
2018-02-15 09:40:00,145.23,145.28,144.1,144.54,3661.0,134.8009,134.8473,133.752,134.1604,3661.0
2018-02-15 09:45:00,144.73,145.11,144.69,144.89,3371.0,134.3368,134.6895,134.2997,134.4853,3371.0
2018-02-15 09:50:00,144.77,145.23,144.56,144.91,3250.0,134.3739,134.8009,134.179,134.5039,3250.0
2018-02-15 09:55:00,145.1,145.27,144.98,145.27,3052.0,134.6802,134.838,134.5688,134.838,3052.0
2018-02-15 10:00:00,145.38,145.39,145.17,145.22,2489.0,134.9401,134.9494,134.7452,134.7916,2489.0
2018-02-15 10:05:00,145.09,145.29,144.63,144.81,9853.0,134.6709,134.8566,134.244,134.411,9853.0
2018-02-15 10:10:00,144.86,145.01,144.51,144.86,7589.0,134.4574,134.5967,134.1326,134.4574,7589.0
2018-02-15 10:15:00,144.7,144.7,144.17,144.39,5423.0,134.3089,134.3089,133.817,134.0212,5423.0
2018-02-15 10:20:00,144.31,144.56,144.25,144.38,4261.0,133.9469,134.179,133.8913,134.0119,4261.0
2018-02-15 10:25:00,144.52,144.74,144.49,144.74,1766.0,134.1419,134.3461,134.114,134.3461,1766.0
2018-02-15 10:30:00,144.68,144.89,144.64,144.78,5094.0,134.2904,134.4853,134.2532,134.3832,5094.0
2018-02-15 10:35:00,144.65,144.92,144.63,144.92,4035.0,134.2625,134.5131,134.244,134.5131,4035.0
2018-02-15 10:40:00,144.85,145.06,144.58,144.66,14975.0,134.4482,134.6431,134.1976,134.2718,14975.0
2018-02-15 10:45:00,144.69,145.08,144.58,145.07,6327.0,134.2997,134.6616,134.1976,134.6524,6327.0
2018-02-15 10:50:00,145.06,145.15,144.73,145.0,5001.0,134.6431,134.7266,134.3368,134.5874,5001.0
2018-02-15 10:55:00,144.86,144.86,144.45,144.45,3109.0,134.4574,134.4574,134.0769,134.0769,3109.0
2018-02-15 11:00:00,144.53,144.53,144.2,144.29,1253.0,134.1511,134.1511,133.8448,133.9284,1253.0
2018-02-15 11:05:00,144.31,145.38,144.31,145.37,64523.0,133.9469,134.9401,133.9469,134.9308,64523.0
2018-02-15 11:10:00,145.44,145.77,145.13,145.77,5129.0,134.9958,135.3021,134.7081,135.3021,5129.0
2018-02-15 11:15:00,145.54,145.79,145.53,145.72,3491.0,135.0886,135.3207,135.0793,135.2557,3491.0
2018-02-15 11:20:00,145.81,145.95,145.81,145.86,1765.0,135.3392,135.4692,135.3392,135.3856,1765.0
2018-02-15 11:25:00,145.86,145.86,145.45,145.78,4769.0,135.3856,135.3856,135.0051,135.3114,4769.0
2018-02-15 11:30:00,145.67,145.78,145.43,145.44,2746.0,135.2093,135.3114,134.9865,134.9958,2746.0
2018-02-15 11:35:00,145.44,145.68,145.29,145.66,5175.0,134.9958,135.2186,134.8566,135.2,5175.0
2018-02-15 11:40:00,145.71,145.81,145.71,145.81,400.0,135.2464,135.3392,135.2464,135.3392,400.0
2018-02-15 11:45:00,145.74,145.79,145.66,145.69,3967.0,135.2743,135.3207,135.2,135.2278,3967.0
2018-02-15 11:50:00,145.76,145.94,145.76,145.91,2032.0,135.2928,135.4599,135.2928,135.432,2032.0
2018-02-15 11:55:00,145.87,145.91,145.72,145.83,4215.0,135.3949,135.432,135.2557,135.3578,4215.0
2018-02-15 12:00:00,145.77,146.05,145.72,145.72,4717.0,135.3021,135.562,135.2557,135.2557,4717.0
2018-02-15 12:05:00,145.69,145.75,145.53,145.67,3514.0,135.2278,135.2835,135.0793,135.2093,3514.0
2018-02-15 12:10:00,145.76,145.86,145.76,145.78,1500.0,135.2928,135.3856,135.2928,135.3114,1500.0
2018-02-15 12:15:00,145.87,145.99,145.84,145.93,2325.0,135.3949,135.5063,135.3671,135.4506,2325.0
2018-02-15 12:20:00,145.92,145.99,145.79,145.8,12503.0,135.4413,135.5063,135.3207,135.3299,12503.0
2018-02-15 12:25:00,145.87,145.87,145.68,145.77,1798.0,135.3949,135.3949,135.2186,135.3021,1798.0
2018-02-15 12:30:00,145.74,145.86,145.74,145.84,2905.0,135.2743,135.3856,135.2743,135.3671,2905.0
2018-02-15 12:35:00,145.87,145.88,145.57,145.57,7678.0,135.3949,135.4042,135.1165,135.1165,7678.0
2018-02-15 12:40:00,145.63,145.71,145.4,145.68,9087.0,135.1722,135.2464,134.9587,135.2186,9087.0
2018-02-15 12:45:00,145.72,145.9,145.72,145.83,1000.0,135.2557,135.4228,135.2557,135.3578,1000.0
2018-02-15 12:50:00,145.9,145.9,145.71,145.72,4820.0,135.4228,135.4228,135.2464,135.2557,4820.0
2018-02-15 12:55:00,145.71,145.91,145.65,145.9,15021.0,135.2464,135.432,135.1907,135.4228,15021.0
2018-02-15 13:00:00,145.93,146.22,145.93,146.16,20600.0,135.4506,135.7198,135.4506,135.6641,20600.0
2018-02-15 13:05:00,146.16,146.31,146.15,146.31,3552.0,135.6641,135.8033,135.6548,135.8033,3552.0
2018-02-15 13:10:00,146.22,146.38,146.22,146.37,2100.0,135.7198,135.8683,135.7198,135.859,2100.0
2018-02-15 13:15:00,146.34,146.37,146.27,146.34,3459.0,135.8312,135.859,135.7662,135.8312,3459.0
2018-02-15 13:20:00,146.28,146.29,146.02,146.02,6428.0,135.7755,135.7848,135.5341,135.5341,6428.0
2018-02-15 13:25:00,146.05,146.05,145.88,145.88,1719.0,135.562,135.562,135.4042,135.4042,1719.0
2018-02-15 13:30:00,145.89,145.97,145.73,145.83,5666.0,135.4135,135.4877,135.265,135.3578,5666.0
2018-02-15 13:35:00,145.83,145.83,145.83,145.83,0.0,135.3578,135.3578,135.3578,135.3578,0.0
2018-02-15 13:40:00,145.93,146.22,145.86,146.12,8111.0,135.4506,135.7198,135.3856,135.627,8111.0
2018-02-15 13:45:00,146.23,147.0,146.23,147.0,18968.0,135.7291,136.4438,135.7291,136.4438,18968.0
2018-02-15 13:50:00,147.05,147.06,146.76,146.81,800.0,136.4902,136.4995,136.221,136.2674,800.0
2018-02-15 13:55:00,146.96,147.43,146.96,147.4,12911.0,136.4066,136.8429,136.4066,136.815,12911.0
2018-02-15 14:00:00,147.43,147.73,147.38,147.65,9275.0,136.8429,137.1213,136.7965,137.0471,9275.0
2018-02-15 14:05:00,147.58,147.88,147.57,147.84,4767.0,136.9821,137.2606,136.9728,137.2235,4767.0
2018-02-15 14:10:00,147.84,148.04,147.74,147.82,10086.0,137.2235,137.4091,137.1306,137.2049,10086.0
2018-02-15 14:15:00,147.86,148.13,147.85,148.0,6140.0,137.242,137.4926,137.2327,137.372,6140.0
2018-02-15 14:20:00,147.97,148.06,147.6,148.06,4446.0,137.3441,137.4277,137.0007,137.4277,4446.0
2018-02-15 14:25:00,148.06,148.14,147.93,148.08,2306.0,137.4277,137.5019,137.307,137.4462,2306.0
2018-02-15 14:30:00,148.02,148.14,147.65,147.66,7402.0,137.3905,137.5019,137.0471,137.0564,7402.0
2018-02-15 14:35:00,147.76,147.86,147.54,147.54,4900.0,137.1492,137.242,136.945,136.945,4900.0
2018-02-15 14:40:00,147.52,147.52,147.24,147.49,3607.0,136.9264,136.9264,136.6665,136.8986,3607.0
2018-02-15 14:45:00,147.54,147.95,147.54,147.93,6306.0,136.945,137.3256,136.945,137.307,6306.0
2018-02-15 14:50:00,147.95,147.98,147.71,147.71,7987.0,137.3256,137.3534,137.1028,137.1028,7987.0
2018-02-15 14:55:00,147.68,147.94,147.68,147.87,3232.0,137.0749,137.3163,137.0749,137.2513,3232.0
2018-02-15 15:00:00,147.94,148.28,147.82,148.24,7179.0,137.3163,137.6319,137.2049,137.5947,7179.0
2018-02-15 15:05:00,148.22,148.56,148.15,148.53,7648.0,137.5762,137.8917,137.5112,137.8639,7648.0
2018-02-15 15:10:00,148.53,148.65,148.45,148.55,12944.0,137.8639,137.9753,137.7896,137.8825,12944.0
2018-02-15 15:15:00,148.68,148.86,148.63,148.86,9003.0,138.0031,138.1702,137.9567,138.1702,9003.0
2018-02-15 15:20:00,148.83,149.0,148.54,148.61,8728.0,138.1424,138.3001,137.8732,137.9382,8728.0
2018-02-15 15:25:00,148.55,148.75,148.34,148.35,3300.0,137.8825,138.0681,137.6875,137.6968,3300.0
2018-02-15 15:30:00,148.42,148.48,147.97,147.97,6030.0,137.7618,137.8175,137.3441,137.3441,6030.0
2018-02-15 15:35:00,147.96,147.98,147.69,147.98,8892.0,137.3348,137.3534,137.0842,137.3534,8892.0
2018-02-15 15:40:00,147.98,148.75,147.92,148.33,47499.0,137.3534,138.0681,137.2977,137.6783,47499.0
2018-02-15 15:45:00,148.29,148.35,148.03,148.03,15622.0,137.6411,137.6968,137.3998,137.3998,15622.0
2018-02-15 15:50:00,148.0,148.08,147.86,147.95,16463.0,137.372,137.4462,137.242,137.3256,16463.0
2018-02-15 15:55:00,148.01,148.31,147.98,148.26,65713.0,137.3812,137.6597,137.3534,137.6133,65713.0
2018-02-16 09:30:00,147.89,148.16,147.52,147.52,5695.0,137.2699,137.5205,136.9264,136.9264,5695.0
2018-02-16 09:35:00,147.06,147.57,147.05,147.16,932.0,136.4995,136.9728,136.4902,136.5923,932.0
2018-02-16 09:40:00,147.49,147.53,146.9,147.07,7330.0,136.8986,136.9357,136.351,136.5087,7330.0
2018-02-16 09:45:00,147.37,147.81,147.13,147.3,3000.0,136.7872,137.1956,136.5644,136.7222,3000.0
2018-02-16 09:50:00,147.23,147.36,146.7,147.03,14200.0,136.6573,136.7779,136.1653,136.4716,14200.0
2018-02-16 09:55:00,147.02,147.16,146.07,146.07,2800.0,136.4623,136.5923,135.5806,135.5806,2800.0
2018-02-16 10:00:00,146.37,146.71,146.12,146.68,1960.0,135.859,136.1746,135.627,136.1468,1960.0
2018-02-16 10:05:00,146.35,147.08,146.34,147.0,5900.0,135.8404,136.518,135.8312,136.4438,5900.0
2018-02-16 10:10:00,147.12,147.17,146.66,146.68,2920.0,136.5552,136.6016,136.1282,136.1468,2920.0
2018-02-16 10:15:00,147.0,147.42,146.98,147.27,4951.0,136.4438,136.8336,136.4252,136.6944,4951.0
2018-02-16 10:20:00,147.53,147.66,147.18,147.39,2742.0,136.9357,137.0564,136.6108,136.8058,2742.0
2018-02-16 10:25:00,147.39,147.64,147.0,147.0,6195.0,136.8058,137.0378,136.4438,136.4438,6195.0
2018-02-16 10:30:00,147.19,147.53,147.18,147.53,2249.0,136.6201,136.9357,136.6108,136.9357,2249.0
2018-02-16 10:35:00,147.52,147.55,147.21,147.21,2800.0,136.9264,136.9543,136.6387,136.6387,2800.0
2018-02-16 10:40:00,147.11,147.35,147.0,147.1,2265.0,136.5459,136.7686,136.4438,136.5366,2265.0
2018-02-16 10:45:00,147.03,147.32,146.81,146.81,2494.0,136.4716,136.7408,136.2674,136.2674,2494.0
2018-02-16 10:50:00,146.86,147.01,146.7,146.96,3744.0,136.3138,136.4531,136.1653,136.4066,3744.0
2018-02-16 10:55:00,146.95,146.95,146.5,146.5,3519.0,136.3974,136.3974,135.9797,135.9797,3519.0
2018-02-16 11:00:00,146.51,146.53,146.03,146.03,6288.0,135.989,136.0075,135.5434,135.5434,6288.0
2018-02-16 11:05:00,146.18,146.47,146.03,146.1,3930.0,135.6827,135.9518,135.5434,135.6084,3930.0
2018-02-16 11:10:00,146.2,146.56,146.2,146.55,2700.0,135.7012,136.0354,135.7012,136.0261,2700.0
2018-02-16 11:15:00,146.55,146.55,145.99,146.03,2300.0,136.0261,136.0261,135.5063,135.5434,2300.0
2018-02-16 11:20:00,146.13,146.18,145.69,145.69,4379.0,135.6362,135.6827,135.2278,135.2278,4379.0
2018-02-16 11:25:00,145.6,145.97,145.44,145.58,3441.0,135.1443,135.4877,134.9958,135.1257,3441.0
2018-02-16 11:30:00,145.53,145.85,145.53,145.85,1490.0,135.0793,135.3764,135.0793,135.3764,1490.0
2018-02-16 11:35:00,145.87,146.22,145.8,146.21,1893.0,135.3949,135.7198,135.3299,135.7105,1893.0
2018-02-16 11:40:00,146.25,146.47,146.25,146.41,4700.0,135.7476,135.9518,135.7476,135.8961,4700.0
2018-02-16 11:45:00,146.63,146.86,146.62,146.86,900.0,136.1003,136.3138,136.0911,136.3138,900.0
2018-02-16 11:50:00,146.85,146.86,146.46,146.59,4372.0,136.3045,136.3138,135.9425,136.0632,4372.0
2018-02-16 11:55:00,146.55,146.62,146.41,146.41,3684.0,136.0261,136.0911,135.8961,135.8961,3684.0
2018-02-16 12:00:00,146.47,146.47,146.21,146.28,1500.0,135.9518,135.9518,135.7105,135.7755,1500.0
2018-02-16 12:05:00,146.36,146.79,146.36,146.78,3108.0,135.8497,136.2489,135.8497,136.2396,3108.0
2018-02-16 12:10:00,146.68,146.84,146.67,146.78,2504.0,136.1468,136.2953,136.1375,136.2396,2504.0
2018-02-16 12:15:00,146.59,146.85,146.59,146.77,1276.0,136.0632,136.3045,136.0632,136.2303,1276.0
2018-02-16 12:20:00,146.88,146.88,146.7,146.82,4542.0,136.3324,136.3324,136.1653,136.2767,4542.0
2018-02-16 12:25:00,146.88,147.1,146.88,147.1,1999.0,136.3324,136.5366,136.3324,136.5366,1999.0
2018-02-16 12:30:00,147.09,147.13,146.69,146.69,5753.0,136.5273,136.5644,136.156,136.156,5753.0
2018-02-16 12:35:00,146.76,146.94,146.73,146.73,4300.0,136.221,136.3881,136.1932,136.1932,4300.0
2018-02-16 12:40:00,146.62,146.77,146.48,146.48,1540.0,136.0911,136.2303,135.9611,135.9611,1540.0
2018-02-16 12:45:00,146.53,146.59,146.33,146.33,2400.0,136.0075,136.0632,135.8219,135.8219,2400.0
2018-02-16 12:50:00,146.3,146.3,145.99,146.14,4583.0,135.794,135.794,135.5063,135.6455,4583.0
2018-02-16 12:55:00,146.12,146.28,146.08,146.18,1000.0,135.627,135.7755,135.5898,135.6827,1000.0
2018-02-16 13:00:00,146.39,146.39,146.11,146.11,2258.0,135.8776,135.8776,135.6177,135.6177,2258.0
2018-02-16 13:05:00,146.18,146.29,145.98,146.09,1600.0,135.6827,135.7848,135.497,135.5991,1600.0
2018-02-16 13:10:00,146.08,146.36,145.98,146.32,7111.0,135.5898,135.8497,135.497,135.8126,7111.0
2018-02-16 13:15:00,146.32,146.32,145.91,145.97,2300.0,135.8126,135.8126,135.432,135.4877,2300.0
2018-02-16 13:20:00,145.95,146.17,145.95,146.07,3373.0,135.4692,135.6734,135.4692,135.5806,3373.0
2018-02-16 13:25:00,145.99,145.99,145.63,145.63,1250.0,135.5063,135.5063,135.1722,135.1722,1250.0
2018-02-16 13:30:00,145.55,145.66,145.25,145.38,10301.0,135.0979,135.2,134.8194,134.9401,10301.0
2018-02-16 13:35:00,145.44,145.54,145.25,145.36,5250.0,134.9958,135.0886,134.8194,134.9215,5250.0
2018-02-16 13:40:00,145.46,145.5,145.32,145.38,6100.0,135.0144,135.0515,134.8844,134.9401,6100.0
2018-02-16 13:45:00,145.42,145.57,145.34,145.34,5200.0,134.9772,135.1165,134.903,134.903,5200.0
2018-02-16 13:50:00,145.33,145.38,145.12,145.12,4200.0,134.8937,134.9401,134.6988,134.6988,4200.0
2018-02-16 13:55:00,145.13,145.19,144.9,145.19,4856.0,134.7081,134.7637,134.4946,134.7637,4856.0
2018-02-16 14:00:00,145.23,145.46,145.17,145.17,4728.0,134.8009,135.0144,134.7452,134.7452,4728.0
2018-02-16 14:05:00,145.17,145.4,145.14,145.4,1500.0,134.7452,134.9587,134.7173,134.9587,1500.0
2018-02-16 14:10:00,145.31,145.32,145.07,145.24,1880.0,134.8751,134.8844,134.6524,134.8102,1880.0
2018-02-16 14:15:00,145.07,145.14,144.69,144.76,5692.0,134.6524,134.7173,134.2997,134.3646,5692.0
2018-02-16 14:20:00,144.87,144.87,144.29,144.53,6019.0,134.4667,134.4667,133.9284,134.1511,6019.0
2018-02-16 14:25:00,144.66,144.93,144.61,144.93,1777.0,134.2718,134.5224,134.2254,134.5224,1777.0
2018-02-16 14:30:00,145.06,145.08,144.82,144.82,4515.0,134.6431,134.6616,134.4203,134.4203,4515.0
2018-02-16 14:35:00,144.76,145.2,144.72,145.2,2919.0,134.3646,134.773,134.3275,134.773,2919.0
2018-02-16 14:40:00,145.23,145.23,144.75,144.75,2355.0,134.8009,134.8009,134.3553,134.3553,2355.0
2018-02-16 14:45:00,144.77,145.04,144.61,145.0,2902.0,134.3739,134.6245,134.2254,134.5874,2902.0
2018-02-16 14:50:00,145.06,145.06,144.84,144.93,1900.0,134.6431,134.6431,134.4389,134.5224,1900.0
2018-02-16 14:55:00,145.1,145.33,145.1,145.33,1700.0,134.6802,134.8937,134.6802,134.8937,1700.0
2018-02-16 15:00:00,145.31,145.38,144.74,144.93,4260.0,134.8751,134.9401,134.3461,134.5224,4260.0
2018-02-16 15:05:00,145.15,145.15,145.0,145.06,700.0,134.7266,134.7266,134.5874,134.6431,700.0
2018-02-16 15:10:00,145.13,145.13,144.88,144.95,3198.0,134.7081,134.7081,134.476,134.541,3198.0
2018-02-16 15:15:00,145.06,145.13,144.82,144.97,4892.0,134.6431,134.7081,134.4203,134.5595,4892.0
2018-02-16 15:20:00,144.97,145.16,144.93,145.04,1900.0,134.5595,134.7359,134.5224,134.6245,1900.0
2018-02-16 15:25:00,145.0,145.25,144.96,145.21,2580.0,134.5874,134.8194,134.5503,134.7823,2580.0
2018-02-16 15:30:00,145.09,145.18,144.87,144.92,3915.0,134.6709,134.7545,134.4667,134.5131,3915.0
2018-02-16 15:35:00,144.88,145.02,144.85,145.02,2321.0,134.476,134.606,134.4482,134.606,2321.0
2018-02-16 15:40:00,144.96,145.09,144.82,144.82,6916.0,134.5503,134.6709,134.4203,134.4203,6916.0
2018-02-16 15:45:00,144.82,145.34,144.81,145.28,8594.0,134.4203,134.903,134.411,134.8473,8594.0
2018-02-16 15:50:00,145.29,145.38,145.11,145.16,10714.0,134.8566,134.9401,134.6895,134.7359,10714.0
2018-02-16 15:55:00,145.19,145.21,144.95,145.0,43470.0,134.7637,134.7823,134.541,134.5874,43470.0
2018-02-20 09:30:00,143.76,144.27,143.66,144.27,10163.0,133.4364,133.9098,133.3436,133.9098,10163.0
2018-02-20 09:35:00,144.44,144.77,144.35,144.5,1414.0,134.0676,134.3739,133.9841,134.1233,1414.0
2018-02-20 09:40:00,144.94,144.99,144.92,144.98,2000.0,134.5317,134.5781,134.5131,134.5688,2000.0
2018-02-20 09:45:00,144.98,145.57,144.94,145.2,1100.0,134.5688,135.1165,134.5317,134.773,1100.0
2018-02-20 09:50:00,145.15,145.31,144.8,144.81,3556.0,134.7266,134.8751,134.4018,134.411,3556.0
2018-02-20 09:55:00,144.81,145.05,144.81,144.92,756.0,134.411,134.6338,134.411,134.5131,756.0
2018-02-20 10:00:00,144.92,144.99,144.65,144.87,3350.0,134.5131,134.5781,134.2625,134.4667,3350.0
2018-02-20 10:05:00,144.99,145.1,144.96,144.97,1040.0,134.5781,134.6802,134.5503,134.5595,1040.0
2018-02-20 10:10:00,144.91,144.91,144.75,144.77,1305.0,134.5039,134.5039,134.3553,134.3739,1305.0
2018-02-20 10:15:00,144.69,144.92,144.35,144.7,5914.0,134.2997,134.5131,133.9841,134.3089,5914.0
2018-02-20 10:20:00,144.69,144.85,144.28,144.32,7026.0,134.2997,134.4482,133.9191,133.9562,7026.0
2018-02-20 10:25:00,144.42,144.42,144.14,144.16,4775.0,134.049,134.049,133.7892,133.8077,4775.0
2018-02-20 10:30:00,144.13,144.19,143.81,143.94,4517.0,133.7799,133.8356,133.4828,133.6035,4517.0
2018-02-20 10:35:00,143.84,144.01,143.64,143.64,4311.0,133.5107,133.6685,133.3251,133.3251,4311.0
2018-02-20 10:40:00,143.73,144.03,143.61,143.87,1938.0,133.4086,133.6871,133.2972,133.5385,1938.0
2018-02-20 10:45:00,143.88,144.35,143.88,144.35,2200.0,133.5478,133.9841,133.5478,133.9841,2200.0
2018-02-20 10:50:00,144.14,144.14,143.82,143.91,3179.0,133.7892,133.7892,133.4921,133.5757,3179.0
2018-02-20 10:55:00,144.01,144.18,143.92,143.92,1337.0,133.6685,133.8263,133.5849,133.5849,1337.0
2018-02-20 11:00:00,143.99,144.33,143.94,144.28,2230.0,133.6499,133.9655,133.6035,133.9191,2230.0
2018-02-20 11:05:00,144.43,144.57,144.43,144.5,900.0,134.0583,134.1883,134.0583,134.1233,900.0
2018-02-20 11:10:00,144.44,144.51,144.25,144.41,4258.0,134.0676,134.1326,133.8913,134.0398,4258.0
2018-02-20 11:15:00,144.32,144.36,144.21,144.35,2158.0,133.9562,133.9934,133.8541,133.9841,2158.0
2018-02-20 11:20:00,144.56,144.87,144.32,144.87,1925.0,134.179,134.4667,133.9562,134.4667,1925.0
2018-02-20 11:25:00,145.02,145.04,144.76,145.03,3600.0,134.606,134.6245,134.3646,134.6152,3600.0
2018-02-20 11:30:00,145.05,145.06,144.85,144.96,3423.0,134.6338,134.6431,134.4482,134.5503,3423.0
2018-02-20 11:35:00,144.89,145.14,144.89,144.96,1041.0,134.4853,134.7173,134.4853,134.5503,1041.0
2018-02-20 11:40:00,145.01,145.06,144.69,144.75,5243.0,134.5967,134.6431,134.2997,134.3553,5243.0
2018-02-20 11:45:00,144.87,144.91,144.71,144.78,600.0,134.4667,134.5039,134.3182,134.3832,600.0
2018-02-20 11:50:00,144.91,145.17,144.84,144.84,4168.0,134.5039,134.7452,134.4389,134.4389,4168.0
2018-02-20 11:55:00,145.11,145.15,145.07,145.14,1087.0,134.6895,134.7266,134.6524,134.7173,1087.0
2018-02-20 12:00:00,145.25,145.3,144.88,144.89,2300.0,134.8194,134.8659,134.476,134.4853,2300.0
2018-02-20 12:05:00,144.98,145.02,144.93,145.0,850.0,134.5688,134.606,134.5224,134.5874,850.0
2018-02-20 12:10:00,145.14,145.2,145.08,145.2,500.0,134.7173,134.773,134.6616,134.773,500.0
2018-02-20 12:15:00,145.17,145.37,145.17,145.21,2360.0,134.7452,134.9308,134.7452,134.7823,2360.0
2018-02-20 12:20:00,145.34,145.35,145.26,145.26,2316.0,134.903,134.9123,134.8287,134.8287,2316.0
2018-02-20 12:25:00,145.37,145.37,145.37,145.37,100.0,134.9308,134.9308,134.9308,134.9308,100.0
2018-02-20 12:30:00,145.37,145.42,145.16,145.16,2521.0,134.9308,134.9772,134.7359,134.7359,2521.0
2018-02-20 12:35:00,145.19,145.19,145.18,145.19,100.0,134.7637,134.7637,134.7545,134.7637,100.0
2018-02-20 12:40:00,145.19,145.21,145.11,145.21,552.0,134.7637,134.7823,134.6895,134.7823,552.0
2018-02-20 12:45:00,145.3,145.32,145.15,145.18,2200.0,134.8659,134.8844,134.7266,134.7545,2200.0
2018-02-20 12:50:00,145.28,145.28,145.06,145.08,4537.0,134.8473,134.8473,134.6431,134.6616,4537.0
2018-02-20 12:55:00,145.09,145.17,145.09,145.17,300.0,134.6709,134.7452,134.6709,134.7452,300.0
2018-02-20 13:00:00,145.17,145.17,144.64,144.9,2151.0,134.7452,134.7452,134.2532,134.4946,2151.0
2018-02-20 13:05:00,144.79,144.91,144.53,144.53,2900.0,134.3925,134.5039,134.1511,134.1511,2900.0
2018-02-20 13:10:00,144.61,144.92,144.44,144.89,2977.0,134.2254,134.5131,134.0676,134.4853,2977.0
2018-02-20 13:15:00,144.89,145.04,144.87,144.9,1900.0,134.4853,134.6245,134.4667,134.4946,1900.0
2018-02-20 13:20:00,144.98,144.99,144.78,144.99,1412.0,134.5688,134.5781,134.3832,134.5781,1412.0
2018-02-20 13:25:00,144.88,144.88,144.42,144.69,2396.0,134.476,134.476,134.049,134.2997,2396.0
2018-02-20 13:30:00,144.75,144.91,144.74,144.91,1744.0,134.3553,134.5039,134.3461,134.5039,1744.0
2018-02-20 13:35:00,145.0,145.24,145.0,145.14,1348.0,134.5874,134.8102,134.5874,134.7173,1348.0
2018-02-20 13:40:00,145.12,145.21,145.1,145.13,800.0,134.6988,134.7823,134.6802,134.7081,800.0
2018-02-20 13:45:00,145.12,145.35,145.11,145.31,600.0,134.6988,134.9123,134.6895,134.8751,600.0
2018-02-20 13:50:00,145.32,145.38,145.16,145.31,2003.0,134.8844,134.9401,134.7359,134.8751,2003.0
2018-02-20 13:55:00,145.37,145.39,145.22,145.39,1687.0,134.9308,134.9494,134.7916,134.9494,1687.0
2018-02-20 14:00:00,145.34,145.35,145.29,145.31,1135.0,134.903,134.9123,134.8566,134.8751,1135.0
2018-02-20 14:05:00,145.28,145.28,145.05,145.05,1423.0,134.8473,134.8473,134.6338,134.6338,1423.0
2018-02-20 14:10:00,145.02,145.02,144.64,144.65,500.0,134.606,134.606,134.2532,134.2625,500.0
2018-02-20 14:15:00,144.94,144.99,144.94,144.99,372.0,134.5317,134.5781,134.5317,134.5781,372.0
2018-02-20 14:20:00,145.07,145.25,145.06,145.06,1392.0,134.6524,134.8194,134.6431,134.6431,1392.0
2018-02-20 14:25:00,145.08,145.21,145.01,145.01,1675.0,134.6616,134.7823,134.5967,134.5967,1675.0
2018-02-20 14:30:00,145.13,145.15,145.08,145.09,600.0,134.7081,134.7266,134.6616,134.6709,600.0
2018-02-20 14:35:00,145.22,145.22,145.19,145.21,460.0,134.7916,134.7916,134.7637,134.7823,460.0
2018-02-20 14:40:00,145.2,145.2,145.1,145.15,2550.0,134.773,134.773,134.6802,134.7266,2550.0
2018-02-20 14:45:00,145.13,145.15,144.97,145.06,1728.0,134.7081,134.7266,134.5595,134.6431,1728.0
2018-02-20 14:50:00,145.08,145.08,144.74,144.75,1215.0,134.6616,134.6616,134.3461,134.3553,1215.0
2018-02-20 14:55:00,144.75,144.96,144.74,144.91,2250.0,134.3553,134.5503,134.3461,134.5039,2250.0
2018-02-20 15:00:00,144.87,144.87,144.71,144.77,2419.0,134.4667,134.4667,134.3182,134.3739,2419.0
2018-02-20 15:05:00,144.86,144.86,144.53,144.55,1652.0,134.4574,134.4574,134.1511,134.1697,1652.0
2018-02-20 15:10:00,144.44,144.58,144.4,144.4,2741.0,134.0676,134.1976,134.0305,134.0305,2741.0
2018-02-20 15:15:00,144.28,144.53,144.2,144.2,5078.0,133.9191,134.1511,133.8448,133.8448,5078.0
2018-02-20 15:20:00,144.16,144.46,144.16,144.3,1101.0,133.8077,134.0862,133.8077,133.9377,1101.0
2018-02-20 15:25:00,144.38,144.48,144.31,144.35,1802.0,134.0119,134.1047,133.9469,133.9841,1802.0
2018-02-20 15:30:00,144.45,144.48,144.37,144.38,1800.0,134.0769,134.1047,134.0026,134.0119,1800.0
2018-02-20 15:35:00,144.45,144.45,144.22,144.33,8544.0,134.0769,134.0769,133.8634,133.9655,8544.0
2018-02-20 15:40:00,144.32,144.35,144.13,144.13,1920.0,133.9562,133.9841,133.7799,133.7799,1920.0
2018-02-20 15:45:00,144.17,144.49,144.1,144.39,6381.0,133.817,134.114,133.752,134.0212,6381.0
2018-02-20 15:50:00,144.43,144.45,144.3,144.41,8706.0,134.0583,134.0769,133.9377,134.0398,8706.0
2018-02-20 15:55:00,144.52,144.52,144.3,144.34,20733.0,134.1419,134.1419,133.9377,133.9748,20733.0
2018-02-21 09:30:00,144.39,145.09,144.19,144.91,18436.0,134.0212,134.6709,133.8356,134.5039,18436.0
2018-02-21 09:35:00,144.87,145.6,144.74,145.58,9616.0,134.4667,135.1443,134.3461,135.1257,9616.0
2018-02-21 09:40:00,145.79,146.2,145.59,145.9,6484.0,135.3207,135.7012,135.135,135.4228,6484.0
2018-02-21 09:45:00,145.89,146.09,145.73,145.94,5678.0,135.4135,135.5991,135.265,135.4599,5678.0
2018-02-21 09:50:00,145.83,145.87,145.59,145.59,4281.0,135.3578,135.3949,135.135,135.135,4281.0
2018-02-21 09:55:00,145.53,145.73,145.12,145.13,3737.0,135.0793,135.265,134.6988,134.7081,3737.0
2018-02-21 10:00:00,145.31,145.31,145.3,145.3,1100.0,134.8751,134.8751,134.8659,134.8659,1100.0
2018-02-21 10:05:00,145.3,145.83,145.23,145.79,4114.0,134.8659,135.3578,134.8009,135.3207,4114.0
2018-02-21 10:10:00,145.62,145.62,145.48,145.58,874.0,135.1629,135.1629,135.0329,135.1257,874.0
2018-02-21 10:15:00,145.57,145.74,145.48,145.67,2342.0,135.1165,135.2743,135.0329,135.2093,2342.0
2018-02-21 10:20:00,145.74,145.74,145.26,145.26,2803.0,135.2743,135.2743,134.8287,134.8287,2803.0
2018-02-21 10:25:00,145.31,145.38,145.13,145.26,4450.0,134.8751,134.9401,134.7081,134.8287,4450.0
2018-02-21 10:30:00,145.26,145.47,145.26,145.4,4791.0,134.8287,135.0236,134.8287,134.9587,4791.0
2018-02-21 10:35:00,145.3,145.69,145.3,145.5,4400.0,134.8659,135.2278,134.8659,135.0515,4400.0
2018-02-21 10:40:00,145.68,146.04,145.68,146.03,2866.0,135.2186,135.5527,135.2186,135.5434,2866.0
2018-02-21 10:45:00,146.08,146.15,146.01,146.03,3901.0,135.5898,135.6548,135.5249,135.5434,3901.0
2018-02-21 10:50:00,146.0,146.27,146.0,146.25,2801.0,135.5156,135.7662,135.5156,135.7476,2801.0
2018-02-21 10:55:00,146.32,146.56,146.3,146.3,3402.0,135.8126,136.0354,135.794,135.794,3402.0
2018-02-21 11:00:00,146.34,146.55,146.34,146.52,1600.0,135.8312,136.0261,135.8312,135.9982,1600.0
2018-02-21 11:05:00,146.65,146.99,146.51,146.58,6144.0,136.1189,136.4345,135.989,136.0539,6144.0
2018-02-21 11:10:00,146.51,146.51,146.18,146.36,3300.0,135.989,135.989,135.6827,135.8497,3300.0
2018-02-21 11:15:00,146.29,146.29,145.85,145.94,2400.0,135.7848,135.7848,135.3764,135.4599,2400.0
2018-02-21 11:20:00,146.11,146.23,146.04,146.17,2242.0,135.6177,135.7291,135.5527,135.6734,2242.0
2018-02-21 11:25:00,146.29,146.32,146.01,146.01,3996.0,135.7848,135.8126,135.5249,135.5249,3996.0
2018-02-21 11:30:00,146.16,146.25,145.95,146.13,3200.0,135.6641,135.7476,135.4692,135.6362,3200.0
2018-02-21 11:35:00,146.13,146.16,146.03,146.05,800.0,135.6362,135.6641,135.5434,135.562,800.0
2018-02-21 11:40:00,146.12,146.12,146.08,146.09,300.0,135.627,135.627,135.5898,135.5991,300.0
2018-02-21 11:45:00,146.05,146.13,145.99,146.12,1945.0,135.562,135.6362,135.5063,135.627,1945.0
2018-02-21 11:50:00,146.12,146.2,145.91,145.93,4114.0,135.627,135.7012,135.432,135.4506,4114.0
2018-02-21 11:55:00,145.97,145.98,145.62,145.89,4440.0,135.4877,135.497,135.1629,135.4135,4440.0
2018-02-21 12:00:00,145.84,145.89,145.41,145.41,1625.0,135.3671,135.4135,134.968,134.968,1625.0
2018-02-21 12:05:00,145.4,145.4,145.27,145.38,900.0,134.9587,134.9587,134.838,134.9401,900.0
2018-02-21 12:10:00,145.38,145.5,145.29,145.31,3752.0,134.9401,135.0515,134.8566,134.8751,3752.0
2018-02-21 12:15:00,145.26,145.41,145.24,145.39,2547.0,134.8287,134.968,134.8102,134.9494,2547.0
2018-02-21 12:20:00,145.32,145.43,145.1,145.1,1601.0,134.8844,134.9865,134.6802,134.6802,1601.0
2018-02-21 12:25:00,145.04,145.13,144.87,145.13,2937.0,134.6245,134.7081,134.4667,134.7081,2937.0
2018-02-21 12:30:00,145.06,145.24,145.0,145.01,3451.0,134.6431,134.8102,134.5874,134.5967,3451.0
2018-02-21 12:35:00,145.09,145.31,145.02,145.11,4339.0,134.6709,134.8751,134.606,134.6895,4339.0
2018-02-21 12:40:00,145.13,145.3,145.08,145.08,1265.0,134.7081,134.8659,134.6616,134.6616,1265.0
2018-02-21 12:45:00,145.14,145.24,145.14,145.18,700.0,134.7173,134.8102,134.7173,134.7545,700.0
2018-02-21 12:50:00,145.18,145.41,145.18,145.31,2885.0,134.7545,134.968,134.7545,134.8751,2885.0
2018-02-21 12:55:00,145.38,145.4,145.22,145.28,2301.0,134.9401,134.9587,134.7916,134.8473,2301.0
2018-02-21 13:00:00,145.28,145.29,145.25,145.28,872.0,134.8473,134.8566,134.8194,134.8473,872.0
2018-02-21 13:05:00,145.28,145.45,145.07,145.13,7214.0,134.8473,135.0051,134.6524,134.7081,7214.0
2018-02-21 13:10:00,145.34,145.36,145.17,145.17,1016.0,134.903,134.9215,134.7452,134.7452,1016.0
2018-02-21 13:15:00,145.33,145.4,145.15,145.4,3743.0,134.8937,134.9587,134.7266,134.9587,3743.0
2018-02-21 13:20:00,145.4,145.43,145.33,145.42,1200.0,134.9587,134.9865,134.8937,134.9772,1200.0
2018-02-21 13:25:00,145.28,145.39,145.28,145.36,1976.0,134.8473,134.9494,134.8473,134.9215,1976.0
2018-02-21 13:30:00,145.4,145.42,145.26,145.26,2334.0,134.9587,134.9772,134.8287,134.8287,2334.0
2018-02-21 13:35:00,145.25,145.44,145.25,145.44,2015.0,134.8194,134.9958,134.8194,134.9958,2015.0
2018-02-21 13:40:00,145.35,145.35,145.1,145.15,1400.0,134.9123,134.9123,134.6802,134.7266,1400.0
2018-02-21 13:45:00,145.22,145.36,145.22,145.27,1987.0,134.7916,134.9215,134.7916,134.838,1987.0
2018-02-21 13:50:00,145.23,145.23,144.98,145.07,4516.0,134.8009,134.8009,134.5688,134.6524,4516.0
2018-02-21 13:55:00,145.09,145.09,144.97,144.97,1711.0,134.6709,134.6709,134.5595,134.5595,1711.0
2018-02-21 14:00:00,144.93,145.27,144.93,145.17,5200.0,134.5224,134.838,134.5224,134.7452,5200.0
2018-02-21 14:05:00,145.31,145.48,145.12,145.33,6085.0,134.8751,135.0329,134.6988,134.8937,6085.0
2018-02-21 14:10:00,145.42,145.55,145.14,145.34,5472.0,134.9772,135.0979,134.7173,134.903,5472.0
2018-02-21 14:15:00,145.15,145.53,145.14,145.36,2953.0,134.7266,135.0793,134.7173,134.9215,2953.0
2018-02-21 14:20:00,145.38,145.47,145.19,145.36,4443.0,134.9401,135.0236,134.7637,134.9215,4443.0
2018-02-21 14:25:00,145.47,145.58,145.33,145.33,2183.0,135.0236,135.1257,134.8937,134.8937,2183.0
2018-02-21 14:30:00,145.25,145.29,145.05,145.05,4916.0,134.8194,134.8566,134.6338,134.6338,4916.0
2018-02-21 14:35:00,144.94,145.1,144.93,145.05,600.0,134.5317,134.6802,134.5224,134.6338,600.0
2018-02-21 14:40:00,145.01,145.19,144.87,144.87,7028.0,134.5967,134.7637,134.4667,134.4667,7028.0
2018-02-21 14:45:00,144.95,144.95,144.54,144.6,4254.0,134.541,134.541,134.1604,134.2161,4254.0
2018-02-21 14:50:00,144.62,144.66,144.34,144.66,2225.0,134.2347,134.2718,133.9748,134.2718,2225.0
2018-02-21 14:55:00,144.52,144.66,144.47,144.64,4198.0,134.1419,134.2718,134.0955,134.2532,4198.0
2018-02-21 15:00:00,144.53,144.67,143.95,144.0,3545.0,134.1511,134.2811,133.6128,133.6592,3545.0
2018-02-21 15:05:00,144.11,144.29,143.6,143.75,8210.0,133.7613,133.9284,133.2879,133.4272,8210.0
2018-02-21 15:10:00,143.78,144.1,143.51,143.94,7612.0,133.455,133.752,133.2044,133.6035,7612.0
2018-02-21 15:15:00,144.06,144.1,143.72,143.99,4650.0,133.7149,133.752,133.3993,133.6499,4650.0
2018-02-21 15:20:00,144.07,144.12,143.7,143.84,8966.0,133.7242,133.7706,133.3807,133.5107,8966.0
2018-02-21 15:25:00,143.75,144.33,143.75,144.33,4019.0,133.4272,133.9655,133.4272,133.9655,4019.0
2018-02-21 15:30:00,144.33,144.43,144.04,144.04,3276.0,133.9655,134.0583,133.6963,133.6963,3276.0
2018-02-21 15:35:00,144.02,144.1,143.38,143.59,21594.0,133.6778,133.752,133.0837,133.2786,21594.0
2018-02-21 15:40:00,143.53,143.78,143.45,143.53,6542.0,133.223,133.455,133.1487,133.223,6542.0
2018-02-21 15:45:00,143.59,144.19,143.48,143.81,11164.0,133.2786,133.8356,133.1765,133.4828,11164.0
2018-02-21 15:50:00,143.76,143.79,143.47,143.51,10880.0,133.4364,133.4643,133.1673,133.2044,10880.0
2018-02-21 15:55:00,143.51,143.57,142.66,142.86,43353.0,133.2044,133.2601,132.4154,132.6011,43353.0
2018-02-22 09:30:00,143.78,143.78,142.8,143.35,2780.0,133.455,133.455,132.5454,133.0559,2780.0
2018-02-22 09:35:00,143.15,144.03,143.15,143.71,1962.0,132.8702,133.6871,132.8702,133.39,1962.0
2018-02-22 09:40:00,144.03,144.43,143.91,143.91,3351.0,133.6871,134.0583,133.5757,133.5757,3351.0
2018-02-22 09:45:00,144.04,144.04,143.61,143.82,1000.0,133.6963,133.6963,133.2972,133.4921,1000.0
2018-02-22 09:50:00,143.61,143.74,143.15,143.56,2300.0,133.2972,133.4179,132.8702,133.2508,2300.0
2018-02-22 09:55:00,143.34,143.99,143.34,143.99,3237.0,133.0466,133.6499,133.0466,133.6499,3237.0
2018-02-22 10:00:00,144.02,144.33,143.63,143.84,2500.0,133.6778,133.9655,133.3158,133.5107,2500.0
2018-02-22 10:05:00,143.97,144.08,143.9,144.08,791.0,133.6314,133.7335,133.5664,133.7335,791.0
2018-02-22 10:10:00,144.15,144.15,143.22,143.47,3746.0,133.7984,133.7984,132.9352,133.1673,3746.0
2018-02-22 10:15:00,143.11,143.76,143.11,143.41,3182.0,132.8331,133.4364,132.8331,133.1116,3182.0
2018-02-22 10:20:00,143.25,143.58,143.24,143.31,1100.0,132.9631,133.2694,132.9538,133.0188,1100.0
2018-02-22 10:25:00,143.7,143.7,142.94,143.26,5104.0,133.3807,133.3807,132.6753,132.9723,5104.0
2018-02-22 10:30:00,143.27,143.27,143.15,143.26,2000.0,132.9816,132.9816,132.8702,132.9723,2000.0
2018-02-22 10:35:00,143.28,143.48,143.27,143.38,2634.0,132.9909,133.1765,132.9816,133.0837,2634.0
2018-02-22 10:40:00,143.43,143.43,143.25,143.25,3341.0,133.1301,133.1301,132.9631,132.9631,3341.0
2018-02-22 10:45:00,143.3,143.62,143.3,143.59,2060.0,133.0095,133.3065,133.0095,133.2786,2060.0
2018-02-22 10:50:00,143.67,143.91,143.66,143.74,4588.0,133.3529,133.5757,133.3436,133.4179,4588.0
2018-02-22 10:55:00,143.6,143.61,143.26,143.55,2441.0,133.2879,133.2972,132.9723,133.2415,2441.0
2018-02-22 11:00:00,143.73,143.73,143.62,143.72,1822.0,133.4086,133.4086,133.3065,133.3993,1822.0
2018-02-22 11:05:00,143.74,143.9,143.74,143.89,2041.0,133.4179,133.5664,133.4179,133.5571,2041.0
2018-02-22 11:10:00,143.86,144.06,143.8,143.92,3231.0,133.5293,133.7149,133.4736,133.5849,3231.0
2018-02-22 11:15:00,143.99,144.01,143.6,143.61,2600.0,133.6499,133.6685,133.2879,133.2972,2600.0
2018-02-22 11:20:00,143.84,143.95,143.76,143.95,2000.0,133.5107,133.6128,133.4364,133.6128,2000.0
2018-02-22 11:25:00,144.04,144.27,144.01,144.27,1288.0,133.6963,133.9098,133.6685,133.9098,1288.0
2018-02-22 11:30:00,144.15,144.19,143.58,143.82,6182.0,133.7984,133.8356,133.2694,133.4921,6182.0
2018-02-22 11:35:00,143.82,143.82,143.39,143.64,2700.0,133.4921,133.4921,133.093,133.3251,2700.0
2018-02-22 11:40:00,143.76,143.89,143.74,143.81,2602.0,133.4364,133.5571,133.4179,133.4828,2602.0
2018-02-22 11:45:00,143.83,143.83,143.63,143.72,3202.0,133.5014,133.5014,133.3158,133.3993,3202.0
2018-02-22 11:50:00,143.79,143.88,143.79,143.81,1870.0,133.4643,133.5478,133.4643,133.4828,1870.0
2018-02-22 11:55:00,143.88,143.95,143.56,143.56,3300.0,133.5478,133.6128,133.2508,133.2508,3300.0
2018-02-22 12:00:00,143.73,143.79,143.52,143.53,3000.0,133.4086,133.4643,133.2137,133.223,3000.0
2018-02-22 12:05:00,143.59,143.71,143.58,143.71,2303.0,133.2786,133.39,133.2694,133.39,2303.0
2018-02-22 12:10:00,143.73,143.78,143.71,143.72,800.0,133.4086,133.455,133.39,133.3993,800.0
2018-02-22 12:15:00,143.78,143.95,143.77,143.94,1495.0,133.455,133.6128,133.4457,133.6035,1495.0
2018-02-22 12:20:00,144.0,144.16,144.0,144.16,1754.0,133.6592,133.8077,133.6592,133.8077,1754.0
2018-02-22 12:25:00,144.09,144.09,143.73,143.95,1600.0,133.7427,133.7427,133.4086,133.6128,1600.0
2018-02-22 12:30:00,143.96,143.96,143.57,143.72,3114.0,133.6221,133.6221,133.2601,133.3993,3114.0
2018-02-22 12:35:00,143.72,143.89,143.67,143.86,2964.0,133.3993,133.5571,133.3529,133.5293,2964.0
2018-02-22 12:40:00,143.8,143.89,143.67,143.75,2011.0,133.4736,133.5571,133.3529,133.4272,2011.0
2018-02-22 12:45:00,143.81,143.81,143.41,143.41,2601.0,133.4828,133.4828,133.1116,133.1116,2601.0
2018-02-22 12:50:00,143.65,143.69,143.26,143.69,2678.0,133.3343,133.3715,132.9723,133.3715,2678.0
2018-02-22 12:55:00,143.68,143.87,143.49,143.62,2059.0,133.3622,133.5385,133.1858,133.3065,2059.0
2018-02-22 13:00:00,143.52,143.67,143.52,143.67,1200.0,133.2137,133.3529,133.2137,133.3529,1200.0
2018-02-22 13:05:00,143.65,143.76,143.54,143.66,1300.0,133.3343,133.4364,133.2322,133.3436,1300.0
2018-02-22 13:10:00,143.56,143.56,143.36,143.46,1354.0,133.2508,133.2508,133.0652,133.158,1354.0
2018-02-22 13:15:00,143.44,143.56,143.26,143.27,1500.0,133.1394,133.2508,132.9723,132.9816,1500.0
2018-02-22 13:20:00,143.28,143.37,143.24,143.37,2471.0,132.9909,133.0744,132.9538,133.0744,2471.0
2018-02-22 13:25:00,143.36,143.57,143.33,143.57,1870.0,133.0652,133.2601,133.0373,133.2601,1870.0
2018-02-22 13:30:00,143.63,143.64,142.96,142.96,2810.0,133.3158,133.3251,132.6939,132.6939,2810.0
2018-02-22 13:35:00,143.08,143.19,142.99,143.19,1700.0,132.8053,132.9074,132.7217,132.9074,1700.0
2018-02-22 13:40:00,143.21,143.21,142.9,142.97,3431.0,132.9259,132.9259,132.6382,132.7032,3431.0
2018-02-22 13:45:00,143.05,143.08,142.8,142.81,1500.0,132.7774,132.8053,132.5454,132.5547,1500.0
2018-02-22 13:50:00,142.91,143.12,142.86,143.04,4052.0,132.6475,132.8424,132.6011,132.7681,4052.0
2018-02-22 13:55:00,143.11,143.27,142.98,143.01,3487.0,132.8331,132.9816,132.7125,132.7403,3487.0
2018-02-22 14:00:00,143.12,143.42,143.1,143.42,2485.0,132.8424,133.1209,132.8238,133.1209,2485.0
2018-02-22 14:05:00,143.37,143.43,143.15,143.17,3063.0,133.0744,133.1301,132.8702,132.8888,3063.0
2018-02-22 14:10:00,143.15,143.4,143.15,143.31,3600.0,132.8702,133.1023,132.8702,133.0188,3600.0
2018-02-22 14:15:00,143.38,143.5,143.34,143.5,609.0,133.0837,133.1951,133.0466,133.1951,609.0
2018-02-22 14:20:00,143.57,143.59,143.23,143.26,4183.0,133.2601,133.2786,132.9445,132.9723,4183.0
2018-02-22 14:25:00,143.33,143.89,143.31,143.88,2400.0,133.0373,133.5571,133.0188,133.5478,2400.0
2018-02-22 14:30:00,143.81,144.05,143.81,144.05,2725.0,133.4828,133.7056,133.4828,133.7056,2725.0
2018-02-22 14:35:00,144.03,144.03,143.68,143.78,2432.0,133.6871,133.6871,133.3622,133.455,2432.0
2018-02-22 14:40:00,143.85,143.87,143.82,143.83,300.0,133.52,133.5385,133.4921,133.5014,300.0
2018-02-22 14:45:00,143.9,144.08,143.84,143.86,3949.0,133.5664,133.7335,133.5107,133.5293,3949.0
2018-02-22 14:50:00,143.9,143.9,143.76,143.77,1745.0,133.5664,133.5664,133.4364,133.4457,1745.0
2018-02-22 14:55:00,143.71,143.71,143.28,143.28,2310.0,133.39,133.39,132.9909,132.9909,2310.0
2018-02-22 15:00:00,143.29,143.47,143.06,143.14,6215.0,133.0002,133.1673,132.7867,132.861,6215.0
2018-02-22 15:05:00,143.15,143.33,143.06,143.06,6682.0,132.8702,133.0373,132.7867,132.7867,6682.0
2018-02-22 15:10:00,143.08,143.29,143.08,143.28,3400.0,132.8053,133.0002,132.8053,132.9909,3400.0
2018-02-22 15:15:00,143.3,143.42,143.25,143.29,3262.0,133.0095,133.1209,132.9631,133.0002,3262.0
2018-02-22 15:20:00,143.3,143.37,143.25,143.27,5660.0,133.0095,133.0744,132.9631,132.9816,5660.0
2018-02-22 15:25:00,143.22,143.28,142.84,143.21,4419.0,132.9352,132.9909,132.5825,132.9259,4419.0
2018-02-22 15:30:00,143.22,143.33,143.08,143.22,4010.0,132.9352,133.0373,132.8053,132.9352,4010.0
2018-02-22 15:35:00,143.32,143.32,143.1,143.13,3140.0,133.028,133.028,132.8238,132.8517,3140.0
2018-02-22 15:40:00,143.17,143.36,143.13,143.2,4642.0,132.8888,133.0652,132.8517,132.9167,4642.0
2018-02-22 15:45:00,143.14,143.18,142.5,142.5,8534.0,132.861,132.8981,132.2669,132.2669,8534.0
2018-02-22 15:50:00,142.51,143.04,142.51,143.04,10084.0,132.2762,132.7681,132.2762,132.7681,10084.0
2018-02-22 15:55:00,143.12,143.12,142.69,142.89,23202.0,132.8424,132.8424,132.4433,132.6289,23202.0
2018-02-23 09:30:00,144.06,144.41,144.0,144.0,3981.0,133.7149,134.0398,133.6592,133.6592,3981.0
2018-02-23 09:35:00,144.21,144.21,143.57,143.61,2260.0,133.8541,133.8541,133.2601,133.2972,2260.0
2018-02-23 09:40:00,143.85,144.05,143.84,144.05,337.0,133.52,133.7056,133.5107,133.7056,337.0
2018-02-23 09:45:00,143.84,143.84,143.07,143.07,2825.0,133.5107,133.5107,132.796,132.796,2825.0
2018-02-23 09:50:00,143.25,143.39,142.97,143.16,3992.0,132.9631,133.093,132.7032,132.8795,3992.0
2018-02-23 09:55:00,143.23,143.34,143.23,143.34,200.0,132.9445,133.0466,132.9445,133.0466,200.0
2018-02-23 10:00:00,143.42,143.7,143.42,143.66,1425.0,133.1209,133.3807,133.1209,133.3436,1425.0
2018-02-23 10:05:00,143.55,143.59,143.24,143.24,1125.0,133.2415,133.2786,132.9538,132.9538,1125.0
2018-02-23 10:10:00,143.34,143.88,143.27,143.57,13387.0,133.0466,133.5478,132.9816,133.2601,13387.0
2018-02-23 10:15:00,143.41,143.5,143.22,143.36,3000.0,133.1116,133.1951,132.9352,133.0652,3000.0
2018-02-23 10:20:00,143.37,143.57,143.36,143.57,1000.0,133.0744,133.2601,133.0652,133.2601,1000.0
2018-02-23 10:25:00,143.61,143.62,143.19,143.2,3311.0,133.2972,133.3065,132.9074,132.9167,3311.0
2018-02-23 10:30:00,143.24,143.4,143.24,143.4,300.0,132.9538,133.1023,132.9538,133.1023,300.0
2018-02-23 10:35:00,143.4,143.6,143.34,143.35,5324.0,133.1023,133.2879,133.0466,133.0559,5324.0
2018-02-23 10:40:00,143.52,143.7,143.49,143.7,1400.0,133.2137,133.3807,133.1858,133.3807,1400.0
2018-02-23 10:45:00,143.56,143.56,143.35,143.45,2400.0,133.2508,133.2508,133.0559,133.1487,2400.0
2018-02-23 10:50:00,143.5,143.64,143.5,143.62,400.0,133.1951,133.3251,133.1951,133.3065,400.0
2018-02-23 10:55:00,143.61,143.61,143.28,143.28,1778.0,133.2972,133.2972,132.9909,132.9909,1778.0
2018-02-23 11:00:00,143.55,143.65,143.42,143.44,3325.0,133.2415,133.3343,133.1209,133.1394,3325.0
2018-02-23 11:05:00,143.45,143.58,143.3,143.46,1000.0,133.1487,133.2694,133.0095,133.158,1000.0
2018-02-23 11:10:00,143.58,143.7,143.49,143.54,5438.0,133.2694,133.3807,133.1858,133.2322,5438.0
2018-02-23 11:15:00,143.54,143.54,143.4,143.4,300.0,133.2322,133.2322,133.1023,133.1023,300.0
2018-02-23 11:20:00,143.61,143.66,143.51,143.63,667.0,133.2972,133.3436,133.2044,133.3158,667.0
2018-02-23 11:25:00,143.61,143.61,143.43,143.43,2327.0,133.2972,133.2972,133.1301,133.1301,2327.0
2018-02-23 11:30:00,143.49,143.49,143.49,143.49,100.0,133.1858,133.1858,133.1858,133.1858,100.0
2018-02-23 11:35:00,143.51,143.83,143.51,143.83,1450.0,133.2044,133.5014,133.2044,133.5014,1450.0
2018-02-23 11:40:00,143.96,143.96,143.51,143.69,6000.0,133.6221,133.6221,133.2044,133.3715,6000.0
2018-02-23 11:45:00,143.52,143.52,143.47,143.47,401.0,133.2137,133.2137,133.1673,133.1673,401.0
2018-02-23 11:50:00,143.43,143.45,143.29,143.31,1400.0,133.1301,133.1487,133.0002,133.0188,1400.0
2018-02-23 11:55:00,143.32,143.75,143.32,143.75,4000.0,133.028,133.4272,133.028,133.4272,4000.0
2018-02-23 12:00:00,143.92,143.92,143.79,143.79,1499.0,133.5849,133.5849,133.4643,133.4643,1499.0
2018-02-23 12:05:00,143.92,143.97,143.87,143.96,1755.0,133.5849,133.6314,133.5385,133.6221,1755.0
2018-02-23 12:10:00,144.07,144.07,144.07,144.07,100.0,133.7242,133.7242,133.7242,133.7242,100.0
2018-02-23 12:15:00,144.04,144.46,144.04,144.46,1200.0,133.6963,134.0862,133.6963,134.0862,1200.0
2018-02-23 12:20:00,144.36,144.48,144.36,144.48,500.0,133.9934,134.1047,133.9934,134.1047,500.0
2018-02-23 12:25:00,144.43,144.43,143.91,144.09,2412.0,134.0583,134.0583,133.5757,133.7427,2412.0
2018-02-23 12:30:00,143.94,143.94,143.8,143.8,700.0,133.6035,133.6035,133.4736,133.4736,700.0
2018-02-23 12:35:00,143.88,143.97,143.83,143.83,3090.0,133.5478,133.6314,133.5014,133.5014,3090.0
2018-02-23 12:40:00,143.94,143.94,143.72,143.72,898.0,133.6035,133.6035,133.3993,133.3993,898.0
2018-02-23 12:45:00,143.62,143.9,143.6,143.9,2864.0,133.3065,133.5664,133.2879,133.5664,2864.0
2018-02-23 12:50:00,143.9,143.91,143.9,143.91,400.0,133.5664,133.5757,133.5664,133.5757,400.0
2018-02-23 12:55:00,143.85,143.85,143.84,143.84,400.0,133.52,133.52,133.5107,133.5107,400.0
2018-02-23 13:00:00,143.8,143.8,143.58,143.58,2300.0,133.4736,133.4736,133.2694,133.2694,2300.0
2018-02-23 13:05:00,143.58,143.58,143.47,143.55,3494.0,133.2694,133.2694,133.1673,133.2415,3494.0
2018-02-23 13:10:00,143.44,143.44,143.39,143.39,891.0,133.1394,133.1394,133.093,133.093,891.0
2018-02-23 13:15:00,143.39,143.47,143.39,143.43,2100.0,133.093,133.1673,133.093,133.1301,2100.0
2018-02-23 13:20:00,143.43,143.58,143.42,143.58,1100.0,133.1301,133.2694,133.1209,133.2694,1100.0
2018-02-23 13:25:00,143.58,143.7,143.54,143.7,1300.0,133.2694,133.3807,133.2322,133.3807,1300.0
2018-02-23 13:30:00,143.56,143.56,143.51,143.53,1022.0,133.2508,133.2508,133.2044,133.223,1022.0
2018-02-23 13:35:00,143.53,143.62,143.52,143.52,1400.0,133.223,133.3065,133.2137,133.2137,1400.0
2018-02-23 13:40:00,143.62,143.73,143.61,143.73,300.0,133.3065,133.4086,133.2972,133.4086,300.0
2018-02-23 13:45:00,143.72,143.72,143.5,143.56,1908.0,133.3993,133.3993,133.1951,133.2508,1908.0
2018-02-23 13:50:00,143.54,143.54,143.38,143.38,935.0,133.2322,133.2322,133.0837,133.0837,935.0
2018-02-23 13:55:00,143.51,143.79,143.44,143.68,3019.0,133.2044,133.4643,133.1394,133.3622,3019.0
2018-02-23 14:00:00,143.82,143.82,143.58,143.58,902.0,133.4921,133.4921,133.2694,133.2694,902.0
2018-02-23 14:05:00,143.65,143.76,143.65,143.76,300.0,133.3343,133.4364,133.3343,133.4364,300.0
2018-02-23 14:10:00,143.76,143.76,143.71,143.72,325.0,133.4364,133.4364,133.39,133.3993,325.0
2018-02-23 14:15:00,143.78,143.8,143.52,143.63,3522.0,133.455,133.4736,133.2137,133.3158,3522.0
2018-02-23 14:20:00,143.68,143.81,143.68,143.81,1115.0,133.3622,133.4828,133.3622,133.4828,1115.0
2018-02-23 14:25:00,144.07,144.07,144.07,144.07,300.0,133.7242,133.7242,133.7242,133.7242,300.0
2018-02-23 14:30:00,143.97,143.97,143.88,143.88,797.0,133.6314,133.6314,133.5478,133.5478,797.0
2018-02-23 14:35:00,144.0,144.16,143.98,143.98,1207.0,133.6592,133.8077,133.6406,133.6406,1207.0
2018-02-23 14:40:00,143.96,144.03,143.96,143.99,1100.0,133.6221,133.6871,133.6221,133.6499,1100.0
2018-02-23 14:45:00,144.09,144.29,144.05,144.29,800.0,133.7427,133.9284,133.7056,133.9284,800.0
2018-02-23 14:50:00,144.28,144.31,143.91,144.19,3407.0,133.9191,133.9469,133.5757,133.8356,3407.0
2018-02-23 14:55:00,144.24,144.43,144.24,144.43,1059.0,133.882,134.0583,133.882,134.0583,1059.0
2018-02-23 15:00:00,144.34,144.43,144.28,144.43,1400.0,133.9748,134.0583,133.9191,134.0583,1400.0
2018-02-23 15:05:00,144.5,144.6,144.35,144.47,2859.0,134.1233,134.2161,133.9841,134.0955,2859.0
2018-02-23 15:10:00,144.53,144.58,144.43,144.43,1400.0,134.1511,134.1976,134.0583,134.0583,1400.0
2018-02-23 15:15:00,144.46,144.46,144.37,144.37,1200.0,134.0862,134.0862,134.0026,134.0026,1200.0
2018-02-23 15:20:00,144.44,144.65,144.44,144.64,3302.0,134.0676,134.2625,134.0676,134.2532,3302.0
2018-02-23 15:25:00,144.71,144.77,144.59,144.77,1534.0,134.3182,134.3739,134.2068,134.3739,1534.0
2018-02-23 15:30:00,144.84,144.85,144.7,144.7,518.0,134.4389,134.4482,134.3089,134.3089,518.0
2018-02-23 15:35:00,144.72,144.77,144.63,144.68,3791.0,134.3275,134.3739,134.244,134.2904,3791.0
2018-02-23 15:40:00,144.66,144.78,144.56,144.67,2469.0,134.2718,134.3832,134.179,134.2811,2469.0
2018-02-23 15:45:00,144.72,144.82,144.58,144.63,4107.0,134.3275,134.4203,134.1976,134.244,4107.0
2018-02-23 15:50:00,144.66,144.92,144.66,144.78,6146.0,134.2718,134.5131,134.2718,134.3832,6146.0
2018-02-23 15:55:00,144.78,145.16,144.77,145.04,20940.0,134.3832,134.7359,134.3739,134.6245,20940.0
2018-02-26 09:30:00,145.71,146.03,145.31,145.95,3811.0,135.2464,135.5434,134.8751,135.4692,3811.0
2018-02-26 09:35:00,145.97,146.39,145.7,145.7,2050.0,135.4877,135.8776,135.2371,135.2371,2050.0
2018-02-26 09:40:00,145.71,146.0,145.71,145.78,1797.0,135.2464,135.5156,135.2464,135.3114,1797.0
2018-02-26 09:45:00,145.6,146.1,145.52,146.09,4600.0,135.1443,135.6084,135.0701,135.5991,4600.0
2018-02-26 09:50:00,146.13,146.46,145.58,145.58,3060.0,135.6362,135.9425,135.1257,135.1257,3060.0
2018-02-26 09:55:00,145.88,146.08,145.84,145.84,600.0,135.4042,135.5898,135.3671,135.3671,600.0
2018-02-26 10:00:00,146.13,146.16,145.91,145.91,1424.0,135.6362,135.6641,135.432,135.432,1424.0
2018-02-26 10:05:00,145.98,145.98,145.73,145.73,200.0,135.497,135.497,135.265,135.265,200.0
2018-02-26 10:10:00,145.81,145.81,145.38,145.39,3300.0,135.3392,135.3392,134.9401,134.9494,3300.0
2018-02-26 10:15:00,145.2,145.41,144.85,144.86,4003.0,134.773,134.968,134.4482,134.4574,4003.0
2018-02-26 10:20:00,144.87,144.89,144.7,144.7,500.0,134.4667,134.4853,134.3089,134.3089,500.0
2018-02-26 10:25:00,144.61,144.82,144.56,144.56,3197.0,134.2254,134.4203,134.179,134.179,3197.0
2018-02-26 10:30:00,144.75,144.78,144.65,144.65,450.0,134.3553,134.3832,134.2625,134.2625,450.0
2018-02-26 10:35:00,144.9,144.95,144.77,144.89,1200.0,134.4946,134.541,134.3739,134.4853,1200.0
2018-02-26 10:40:00,144.95,145.0,144.86,144.87,2470.0,134.541,134.5874,134.4574,134.4667,2470.0
2018-02-26 10:45:00,144.93,145.01,144.93,145.01,200.0,134.5224,134.5967,134.5224,134.5967,200.0
2018-02-26 10:50:00,144.98,144.98,144.84,144.85,930.0,134.5688,134.5688,134.4389,134.4482,930.0
2018-02-26 10:55:00,144.73,144.82,144.25,144.25,1757.0,134.3368,134.4203,133.8913,133.8913,1757.0
2018-02-26 11:00:00,144.39,144.59,144.37,144.59,2934.0,134.0212,134.2068,134.0026,134.2068,2934.0
2018-02-26 11:05:00,144.54,144.65,144.5,144.56,3050.0,134.1604,134.2625,134.1233,134.179,3050.0
2018-02-26 11:10:00,144.61,144.63,144.26,144.43,3886.0,134.2254,134.244,133.9005,134.0583,3886.0
2018-02-26 11:15:00,144.49,144.49,144.32,144.49,2342.0,134.114,134.114,133.9562,134.114,2342.0
2018-02-26 11:20:00,144.41,144.47,144.08,144.08,4621.0,134.0398,134.0955,133.7335,133.7335,4621.0
2018-02-26 11:25:00,144.15,144.3,144.12,144.3,2884.0,133.7984,133.9377,133.7706,133.9377,2884.0
2018-02-26 11:30:00,144.29,144.48,144.16,144.16,4631.0,133.9284,134.1047,133.8077,133.8077,4631.0
2018-02-26 11:35:00,144.25,144.3,144.02,144.04,4253.0,133.8913,133.9377,133.6778,133.6963,4253.0
2018-02-26 11:40:00,144.25,144.25,144.24,144.25,220.0,133.8913,133.8913,133.882,133.8913,220.0
2018-02-26 11:45:00,144.26,144.26,144.01,144.13,2100.0,133.9005,133.9005,133.6685,133.7799,2100.0
2018-02-26 11:50:00,144.13,144.27,144.13,144.15,1500.0,133.7799,133.9098,133.7799,133.7984,1500.0
2018-02-26 11:55:00,144.2,144.2,144.15,144.19,1265.0,133.8448,133.8448,133.7984,133.8356,1265.0
2018-02-26 12:00:00,144.26,144.27,144.19,144.19,1400.0,133.9005,133.9098,133.8356,133.8356,1400.0
2018-02-26 12:05:00,144.31,144.64,144.3,144.64,1800.0,133.9469,134.2532,133.9377,134.2532,1800.0
2018-02-26 12:10:00,144.66,144.67,144.58,144.58,300.0,134.2718,134.2811,134.1976,134.1976,300.0
2018-02-26 12:15:00,144.68,144.68,144.56,144.56,1179.0,134.2904,134.2904,134.179,134.179,1179.0
2018-02-26 12:20:00,144.67,144.81,144.56,144.56,4188.0,134.2811,134.411,134.179,134.179,4188.0
2018-02-26 12:25:00,144.63,144.76,144.62,144.7,1472.0,134.244,134.3646,134.2347,134.3089,1472.0
2018-02-26 12:30:00,144.79,144.8,144.35,144.35,2321.0,134.3925,134.4018,133.9841,133.9841,2321.0
2018-02-26 12:35:00,144.37,144.46,144.32,144.4,2197.0,134.0026,134.0862,133.9562,134.0305,2197.0
2018-02-26 12:40:00,144.41,144.42,144.3,144.32,700.0,134.0398,134.049,133.9377,133.9562,700.0
2018-02-26 12:45:00,144.31,144.47,144.19,144.47,3000.0,133.9469,134.0955,133.8356,134.0955,3000.0
2018-02-26 12:50:00,144.58,144.73,144.29,144.57,1720.0,134.1976,134.3368,133.9284,134.1883,1720.0
2018-02-26 12:55:00,144.53,144.53,144.18,144.4,3058.0,134.1511,134.1511,133.8263,134.0305,3058.0
2018-02-26 13:00:00,144.38,144.51,143.93,144.15,9596.0,134.0119,134.1326,133.5942,133.7984,9596.0
2018-02-26 13:05:00,144.22,144.4,143.96,144.4,7542.0,133.8634,134.0305,133.6221,134.0305,7542.0
2018-02-26 13:10:00,144.4,144.5,144.4,144.5,1000.0,134.0305,134.1233,134.0305,134.1233,1000.0
2018-02-26 13:15:00,144.37,144.55,144.37,144.43,700.0,134.0026,134.1697,134.0026,134.0583,700.0
2018-02-26 13:20:00,144.36,144.36,144.02,144.09,4800.0,133.9934,133.9934,133.6778,133.7427,4800.0
2018-02-26 13:25:00,144.09,144.3,144.07,144.3,2800.0,133.7427,133.9377,133.7242,133.9377,2800.0
2018-02-26 13:30:00,144.2,144.44,144.04,144.29,5868.0,133.8448,134.0676,133.6963,133.9284,5868.0
2018-02-26 13:35:00,144.29,144.42,144.25,144.38,1000.0,133.9284,134.049,133.8913,134.0119,1000.0
2018-02-26 13:40:00,144.4,144.47,143.81,143.81,46314.0,134.0305,134.0955,133.4828,133.4828,46314.0
2018-02-26 13:45:00,144.05,144.37,144.03,144.34,4859.0,133.7056,134.0026,133.6871,133.9748,4859.0
2018-02-26 13:50:00,144.36,144.44,144.32,144.36,591.0,133.9934,134.0676,133.9562,133.9934,591.0
2018-02-26 13:55:00,144.37,144.76,144.35,144.76,2584.0,134.0026,134.3646,133.9841,134.3646,2584.0
2018-02-26 14:00:00,144.57,144.57,144.43,144.48,2050.0,134.1883,134.1883,134.0583,134.1047,2050.0
2018-02-26 14:05:00,144.49,144.49,144.34,144.34,2666.0,134.114,134.114,133.9748,133.9748,2666.0
2018-02-26 14:10:00,144.49,144.62,144.38,144.43,5000.0,134.114,134.2347,134.0119,134.0583,5000.0
2018-02-26 14:15:00,144.32,144.33,144.32,144.33,200.0,133.9562,133.9655,133.9562,133.9655,200.0
2018-02-26 14:20:00,144.36,144.42,144.32,144.42,3500.0,133.9934,134.049,133.9562,134.049,3500.0
2018-02-26 14:25:00,144.42,144.47,144.23,144.24,3049.0,134.049,134.0955,133.8727,133.882,3049.0
2018-02-26 14:30:00,144.34,144.57,144.33,144.48,4598.0,133.9748,134.1883,133.9655,134.1047,4598.0
2018-02-26 14:35:00,144.59,144.68,144.39,144.41,2111.0,134.2068,134.2904,134.0212,134.0398,2111.0
2018-02-26 14:40:00,144.39,144.39,144.1,144.2,6200.0,134.0212,134.0212,133.752,133.8448,6200.0
2018-02-26 14:45:00,144.25,144.25,144.2,144.25,835.0,133.8913,133.8913,133.8448,133.8913,835.0
2018-02-26 14:50:00,144.16,144.4,144.1,144.4,2816.0,133.8077,134.0305,133.752,134.0305,2816.0
2018-02-26 14:55:00,144.43,144.44,144.34,144.34,1145.0,134.0583,134.0676,133.9748,133.9748,1145.0
2018-02-26 15:00:00,144.34,144.4,144.34,144.4,663.0,133.9748,134.0305,133.9748,134.0305,663.0
2018-02-26 15:05:00,144.52,144.61,144.38,144.41,5610.0,134.1419,134.2254,134.0119,134.0398,5610.0
2018-02-26 15:10:00,144.38,144.42,144.37,144.42,641.0,134.0119,134.049,134.0026,134.049,641.0
2018-02-26 15:15:00,144.42,144.47,144.25,144.44,6812.0,134.049,134.0955,133.8913,134.0676,6812.0
2018-02-26 15:20:00,144.44,144.56,144.36,144.39,8287.0,134.0676,134.179,133.9934,134.0212,8287.0
2018-02-26 15:25:00,144.35,144.35,144.07,144.27,2704.0,133.9841,133.9841,133.7242,133.9098,2704.0
2018-02-26 15:30:00,144.24,144.53,144.15,144.53,4226.0,133.882,134.1511,133.7984,134.1511,4226.0
2018-02-26 15:35:00,144.41,144.43,144.19,144.25,4386.0,134.0398,134.0583,133.8356,133.8913,4386.0
2018-02-26 15:40:00,144.28,144.41,144.22,144.32,9328.0,133.9191,134.0398,133.8634,133.9562,9328.0
2018-02-26 15:45:00,144.28,144.41,144.25,144.26,9511.0,133.9191,134.0398,133.8913,133.9005,9511.0
2018-02-26 15:50:00,144.29,144.4,144.28,144.36,6806.0,133.9284,134.0305,133.9191,133.9934,6806.0
2018-02-26 15:55:00,144.47,144.57,144.35,144.43,22422.0,134.0955,134.1883,133.9841,134.0583,22422.0
2018-02-27 09:30:00,144.68,145.21,144.5,145.21,8375.0,134.2904,134.7823,134.1233,134.7823,8375.0
2018-02-27 09:35:00,145.33,145.42,144.8,145.08,8330.0,134.8937,134.9772,134.4018,134.6616,8330.0
2018-02-27 09:40:00,145.21,145.21,144.83,144.83,4100.0,134.7823,134.7823,134.4296,134.4296,4100.0
2018-02-27 09:45:00,144.82,144.95,144.59,144.89,7513.0,134.4203,134.541,134.2068,134.4853,7513.0
2018-02-27 09:50:00,144.95,145.01,144.41,144.54,8619.0,134.541,134.5967,134.0398,134.1604,8619.0
2018-02-27 09:55:00,144.53,144.72,144.21,144.41,13454.0,134.1511,134.3275,133.8541,134.0398,13454.0
2018-02-27 10:00:00,144.58,144.86,144.51,144.73,1258.0,134.1976,134.4574,134.1326,134.3368,1258.0
2018-02-27 10:05:00,144.75,145.0,144.75,144.93,2500.0,134.3553,134.5874,134.3553,134.5224,2500.0
2018-02-27 10:10:00,144.94,145.16,144.9,145.06,3274.0,134.5317,134.7359,134.4946,134.6431,3274.0
2018-02-27 10:15:00,144.99,144.99,144.63,144.72,1500.0,134.5781,134.5781,134.244,134.3275,1500.0
2018-02-27 10:20:00,144.82,145.26,144.82,144.98,6027.0,134.4203,134.8287,134.4203,134.5688,6027.0
2018-02-27 10:25:00,145.03,145.21,144.79,144.96,6562.0,134.6152,134.7823,134.3925,134.5503,6562.0
2018-02-27 10:30:00,144.99,145.04,144.72,144.77,2600.0,134.5781,134.6245,134.3275,134.3739,2600.0
2018-02-27 10:35:00,144.77,144.85,144.47,144.47,2446.0,134.3739,134.4482,134.0955,134.0955,2446.0
2018-02-27 10:40:00,144.48,144.66,144.48,144.56,4200.0,134.1047,134.2718,134.1047,134.179,4200.0
2018-02-27 10:45:00,144.5,144.78,144.32,144.32,2546.0,134.1233,134.3832,133.9562,133.9562,2546.0
2018-02-27 10:50:00,144.47,144.47,143.74,143.74,2451.0,134.0955,134.0955,133.4179,133.4179,2451.0
2018-02-27 10:55:00,143.8,144.18,143.8,144.18,4691.0,133.4736,133.8263,133.4736,133.8263,4691.0
2018-02-27 11:00:00,144.09,144.31,143.9,144.16,6575.0,133.7427,133.9469,133.5664,133.8077,6575.0
2018-02-27 11:05:00,144.17,144.3,144.03,144.3,2079.0,133.817,133.9377,133.6871,133.9377,2079.0
2018-02-27 11:10:00,144.5,144.76,144.38,144.46,1200.0,134.1233,134.3646,134.0119,134.0862,1200.0
2018-02-27 11:15:00,144.46,144.6,144.1,144.22,9100.0,134.0862,134.2161,133.752,133.8634,9100.0
2018-02-27 11:20:00,144.46,144.46,144.19,144.27,9510.0,134.0862,134.0862,133.8356,133.9098,9510.0
2018-02-27 11:25:00,144.27,144.57,144.27,144.57,7539.0,133.9098,134.1883,133.9098,134.1883,7539.0
2018-02-27 11:30:00,144.67,144.97,144.53,144.88,12051.0,134.2811,134.5595,134.1511,134.476,12051.0
2018-02-27 11:35:00,144.88,144.89,144.3,144.46,2578.0,134.476,134.4853,133.9377,134.0862,2578.0
2018-02-27 11:40:00,144.16,144.4,144.02,144.37,2800.0,133.8077,134.0305,133.6778,134.0026,2800.0
2018-02-27 11:45:00,144.4,144.59,144.22,144.42,3906.0,134.0305,134.2068,133.8634,134.049,3906.0
2018-02-27 11:50:00,144.71,144.71,144.53,144.58,700.0,134.3182,134.3182,134.1511,134.1976,700.0
2018-02-27 11:55:00,144.4,144.56,144.21,144.42,1300.0,134.0305,134.179,133.8541,134.049,1300.0
2018-02-27 12:00:00,144.29,144.57,143.97,144.43,6863.0,133.9284,134.1883,133.6314,134.0583,6863.0
2018-02-27 12:05:00,144.45,144.7,144.42,144.64,1000.0,134.0769,134.3089,134.049,134.2532,1000.0
2018-02-27 12:10:00,144.62,144.67,144.4,144.43,2400.0,134.2347,134.2811,134.0305,134.0583,2400.0
2018-02-27 12:15:00,144.38,144.46,144.03,144.03,1600.0,134.0119,134.0862,133.6871,133.6871,1600.0
2018-02-27 12:20:00,144.0,144.0,143.52,143.67,2075.0,133.6592,133.6592,133.2137,133.3529,2075.0
2018-02-27 12:25:00,143.61,144.16,143.55,144.13,4300.0,133.2972,133.8077,133.2415,133.7799,4300.0
2018-02-27 12:30:00,144.4,144.4,144.06,144.06,1100.0,134.0305,134.0305,133.7149,133.7149,1100.0
2018-02-27 12:35:00,144.2,144.57,144.18,144.56,2148.0,133.8448,134.1883,133.8263,134.179,2148.0
2018-02-27 12:40:00,144.5,144.58,144.29,144.44,4200.0,134.1233,134.1976,133.9284,134.0676,4200.0
2018-02-27 12:45:00,144.38,144.49,144.04,144.18,2444.0,134.0119,134.114,133.6963,133.8263,2444.0
2018-02-27 12:50:00,144.19,144.37,144.18,144.35,2400.0,133.8356,134.0026,133.8263,133.9841,2400.0
2018-02-27 12:55:00,144.29,144.5,144.17,144.5,4561.0,133.9284,134.1233,133.817,134.1233,4561.0
2018-02-27 13:00:00,144.41,144.42,144.12,144.13,2405.0,134.0398,134.049,133.7706,133.7799,2405.0
2018-02-27 13:05:00,144.14,144.36,144.14,144.36,2700.0,133.7892,133.9934,133.7892,133.9934,2700.0
2018-02-27 13:10:00,144.41,144.41,144.12,144.12,1701.0,134.0398,134.0398,133.7706,133.7706,1701.0
2018-02-27 13:15:00,144.1,144.5,144.1,144.5,2009.0,133.752,134.1233,133.752,134.1233,2009.0
2018-02-27 13:20:00,144.56,144.61,144.32,144.61,3433.0,134.179,134.2254,133.9562,134.2254,3433.0
2018-02-27 13:25:00,144.53,144.6,144.43,144.45,3406.0,134.1511,134.2161,134.0583,134.0769,3406.0
2018-02-27 13:30:00,144.5,144.5,144.05,144.05,1203.0,134.1233,134.1233,133.7056,133.7056,1203.0
2018-02-27 13:35:00,144.28,144.32,144.07,144.31,2600.0,133.9191,133.9562,133.7242,133.9469,2600.0
2018-02-27 13:40:00,144.22,144.24,144.06,144.16,4600.0,133.8634,133.882,133.7149,133.8077,4600.0
2018-02-27 13:45:00,144.16,144.3,144.08,144.09,2000.0,133.8077,133.9377,133.7335,133.7427,2000.0
2018-02-27 13:50:00,144.02,144.16,143.78,144.16,2712.0,133.6778,133.8077,133.455,133.8077,2712.0
2018-02-27 13:55:00,144.12,144.15,143.84,143.84,2701.0,133.7706,133.7984,133.5107,133.5107,2701.0
2018-02-27 14:00:00,143.89,143.91,143.62,143.71,1509.0,133.5571,133.5757,133.3065,133.39,1509.0
2018-02-27 14:05:00,143.62,143.93,143.57,143.85,5524.0,133.3065,133.5942,133.2601,133.52,5524.0
2018-02-27 14:10:00,144.0,144.0,143.46,143.48,3898.0,133.6592,133.6592,133.158,133.1765,3898.0
2018-02-27 14:15:00,143.5,143.55,143.36,143.44,2500.0,133.1951,133.2415,133.0652,133.1394,2500.0
2018-02-27 14:20:00,143.39,143.53,143.32,143.4,3309.0,133.093,133.223,133.028,133.1023,3309.0
2018-02-27 14:25:00,143.38,143.76,143.3,143.61,4800.0,133.0837,133.4364,133.0095,133.2972,4800.0
2018-02-27 14:30:00,143.6,143.76,143.6,143.71,2174.0,133.2879,133.4364,133.2879,133.39,2174.0
2018-02-27 14:35:00,143.81,143.81,143.65,143.65,1300.0,133.4828,133.4828,133.3343,133.3343,1300.0
2018-02-27 14:40:00,143.55,143.69,143.54,143.59,2123.0,133.2415,133.3715,133.2322,133.2786,2123.0
2018-02-27 14:45:00,143.54,143.55,143.23,143.23,3761.0,133.2322,133.2415,132.9445,132.9445,3761.0
2018-02-27 14:50:00,143.37,143.43,143.18,143.18,2908.0,133.0744,133.1301,132.8981,132.8981,2908.0
2018-02-27 14:55:00,143.3,143.79,143.3,143.5,2091.0,133.0095,133.4643,133.0095,133.1951,2091.0
2018-02-27 15:00:00,143.43,143.62,143.3,143.44,3485.0,133.1301,133.3065,133.0095,133.1394,3485.0
2018-02-27 15:05:00,143.37,143.48,143.23,143.33,2308.0,133.0744,133.1765,132.9445,133.0373,2308.0
2018-02-27 15:10:00,143.33,143.33,143.1,143.23,3259.0,133.0373,133.0373,132.8238,132.9445,3259.0
2018-02-27 15:15:00,143.22,143.69,143.14,143.47,5682.0,132.9352,133.3715,132.861,133.1673,5682.0
2018-02-27 15:20:00,143.47,143.6,143.17,143.51,3062.0,133.1673,133.2879,132.8888,133.2044,3062.0
2018-02-27 15:25:00,143.48,143.53,143.27,143.52,3600.0,133.1765,133.223,132.9816,133.2137,3600.0
2018-02-27 15:30:00,143.53,143.65,143.33,143.34,2711.0,133.223,133.3343,133.0373,133.0466,2711.0
2018-02-27 15:35:00,143.38,143.53,143.22,143.53,5662.0,133.0837,133.223,132.9352,133.223,5662.0
2018-02-27 15:40:00,143.56,143.57,143.32,143.32,5768.0,133.2508,133.2601,133.028,133.028,5768.0
2018-02-27 15:45:00,143.32,143.56,143.28,143.55,9829.0,133.028,133.2508,132.9909,133.2415,9829.0
2018-02-27 15:50:00,143.48,143.48,142.89,143.11,11145.0,133.1765,133.1765,132.6289,132.8331,11145.0
2018-02-27 15:55:00,143.12,143.22,142.8,142.84,26631.0,132.8424,132.9352,132.5454,132.5825,26631.0
2018-02-28 09:30:00,142.98,144.04,142.86,144.02,8463.0,132.7125,133.6963,132.6011,133.6778,8463.0
2018-02-28 09:35:00,143.96,144.28,143.91,144.25,1813.0,133.6221,133.9191,133.5757,133.8913,1813.0
2018-02-28 09:40:00,144.25,144.42,143.81,143.81,1497.0,133.8913,134.049,133.4828,133.4828,1497.0
2018-02-28 09:45:00,144.0,144.53,144.0,144.25,2369.0,133.6592,134.1511,133.6592,133.8913,2369.0
2018-02-28 09:50:00,144.35,144.52,144.13,144.48,1500.0,133.9841,134.1419,133.7799,134.1047,1500.0
2018-02-28 09:55:00,144.53,144.72,144.39,144.58,2000.0,134.1511,134.3275,134.0212,134.1976,2000.0
2018-02-28 10:00:00,144.71,144.87,144.37,144.53,1135.0,134.3182,134.4667,134.0026,134.1511,1135.0
2018-02-28 10:05:00,144.7,144.7,144.7,144.7,100.0,134.3089,134.3089,134.3089,134.3089,100.0
2018-02-28 10:10:00,144.59,145.07,144.59,144.88,1600.0,134.2068,134.6524,134.2068,134.476,1600.0
2018-02-28 10:15:00,144.99,145.51,144.99,145.4,3139.0,134.5781,135.0608,134.5781,134.9587,3139.0
2018-02-28 10:20:00,145.41,145.42,145.17,145.24,3454.0,134.968,134.9772,134.7452,134.8102,3454.0
2018-02-28 10:25:00,145.19,145.19,145.04,145.07,4679.0,134.7637,134.7637,134.6245,134.6524,4679.0
2018-02-28 10:30:00,145.19,145.31,145.07,145.3,1600.0,134.7637,134.8751,134.6524,134.8659,1600.0
2018-02-28 10:35:00,145.12,145.32,144.88,145.23,3000.0,134.6988,134.8844,134.476,134.8009,3000.0
2018-02-28 10:40:00,145.14,145.14,144.52,144.52,1200.0,134.7173,134.7173,134.1419,134.1419,1200.0
2018-02-28 10:45:00,144.51,144.51,144.51,144.51,200.0,134.1326,134.1326,134.1326,134.1326,200.0
2018-02-28 10:50:00,144.52,144.52,144.18,144.29,4199.0,134.1419,134.1419,133.8263,133.9284,4199.0
2018-02-28 10:55:00,144.26,144.45,143.94,144.4,4615.0,133.9005,134.0769,133.6035,134.0305,4615.0
2018-02-28 11:00:00,144.7,144.74,144.61,144.62,300.0,134.3089,134.3461,134.2254,134.2347,300.0
2018-02-28 11:05:00,144.7,144.7,144.11,144.11,2100.0,134.3089,134.3089,133.7613,133.7613,2100.0
2018-02-28 11:10:00,144.08,144.11,143.71,144.0,5106.0,133.7335,133.7613,133.39,133.6592,5106.0
2018-02-28 11:15:00,143.89,144.06,143.59,143.84,4928.0,133.5571,133.7149,133.2786,133.5107,4928.0
2018-02-28 11:20:00,143.76,144.01,143.76,143.83,2648.0,133.4364,133.6685,133.4364,133.5014,2648.0
2018-02-28 11:25:00,143.92,144.12,143.83,143.99,1600.0,133.5849,133.7706,133.5014,133.6499,1600.0
2018-02-28 11:30:00,144.0,144.01,143.57,143.61,1004.0,133.6592,133.6685,133.2601,133.2972,1004.0
2018-02-28 11:35:00,143.61,143.64,143.06,143.06,2100.0,133.2972,133.3251,132.7867,132.7867,2100.0
2018-02-28 11:40:00,143.16,143.45,143.09,143.15,3516.0,132.8795,133.1487,132.8146,132.8702,3516.0
2018-02-28 11:45:00,143.15,143.17,142.76,143.17,3500.0,132.8702,132.8888,132.5083,132.8888,3500.0
2018-02-28 11:50:00,143.2,143.24,143.1,143.18,3486.0,132.9167,132.9538,132.8238,132.8981,3486.0
2018-02-28 11:55:00,143.13,143.37,143.1,143.3,14124.0,132.8517,133.0744,132.8238,133.0095,14124.0
2018-02-28 12:00:00,143.49,144.02,143.44,144.02,2589.0,133.1858,133.6778,133.1394,133.6778,2589.0
2018-02-28 12:05:00,144.02,144.08,143.99,144.08,615.0,133.6778,133.7335,133.6499,133.7335,615.0
2018-02-28 12:10:00,144.11,144.12,143.92,144.07,3399.0,133.7613,133.7706,133.5849,133.7242,3399.0
2018-02-28 12:15:00,144.04,144.16,144.04,144.11,1599.0,133.6963,133.8077,133.6963,133.7613,1599.0
2018-02-28 12:20:00,144.15,144.29,144.05,144.25,4200.0,133.7984,133.9284,133.7056,133.8913,4200.0
2018-02-28 12:25:00,144.46,144.46,144.05,144.05,3002.0,134.0862,134.0862,133.7056,133.7056,3002.0
2018-02-28 12:30:00,143.88,144.41,143.88,144.16,2357.0,133.5478,134.0398,133.5478,133.8077,2357.0
2018-02-28 12:35:00,144.26,144.47,144.1,144.46,1900.0,133.9005,134.0955,133.752,134.0862,1900.0
2018-02-28 12:40:00,144.46,144.46,144.46,144.46,100.0,134.0862,134.0862,134.0862,134.0862,100.0
2018-02-28 12:45:00,144.5,144.75,144.49,144.72,3376.0,134.1233,134.3553,134.114,134.3275,3376.0
2018-02-28 12:50:00,144.73,144.73,144.57,144.57,1400.0,134.3368,134.3368,134.1883,134.1883,1400.0
2018-02-28 12:55:00,144.66,144.77,144.66,144.76,800.0,134.2718,134.3739,134.2718,134.3646,800.0
2018-02-28 13:00:00,144.63,144.76,144.58,144.6,3608.0,134.244,134.3646,134.1976,134.2161,3608.0
2018-02-28 13:05:00,144.59,144.77,144.58,144.58,917.0,134.2068,134.3739,134.1976,134.1976,917.0
2018-02-28 13:10:00,144.78,144.89,144.67,144.7,1650.0,134.3832,134.4853,134.2811,134.3089,1650.0
2018-02-28 13:15:00,144.58,144.58,144.23,144.39,2310.0,134.1976,134.1976,133.8727,134.0212,2310.0
2018-02-28 13:20:00,144.4,144.59,144.39,144.59,2100.0,134.0305,134.2068,134.0212,134.2068,2100.0
2018-02-28 13:25:00,144.5,144.5,144.36,144.37,1655.0,134.1233,134.1233,133.9934,134.0026,1655.0
2018-02-28 13:30:00,144.41,144.48,144.3,144.39,2830.0,134.0398,134.1047,133.9377,134.0212,2830.0
2018-02-28 13:35:00,144.46,144.46,144.46,144.46,200.0,134.0862,134.0862,134.0862,134.0862,200.0
2018-02-28 13:40:00,144.43,144.62,144.38,144.58,4516.0,134.0583,134.2347,134.0119,134.1976,4516.0
2018-02-28 13:45:00,144.5,144.5,144.34,144.36,1080.0,134.1233,134.1233,133.9748,133.9934,1080.0
2018-02-28 13:50:00,144.27,144.52,144.26,144.44,1568.0,133.9098,134.1419,133.9005,134.0676,1568.0
2018-02-28 13:55:00,144.59,144.74,144.59,144.64,1611.0,134.2068,134.3461,134.2068,134.2532,1611.0
2018-02-28 14:00:00,144.72,145.0,144.64,144.72,1990.0,134.3275,134.5874,134.2532,134.3275,1990.0
2018-02-28 14:05:00,144.66,144.79,144.66,144.67,856.0,134.2718,134.3925,134.2718,134.2811,856.0
2018-02-28 14:10:00,144.6,144.63,144.45,144.55,3700.0,134.2161,134.244,134.0769,134.1697,3700.0
2018-02-28 14:15:00,144.62,144.7,144.48,144.48,2212.0,134.2347,134.3089,134.1047,134.1047,2212.0
2018-02-28 14:20:00,144.5,144.65,144.49,144.51,2513.0,134.1233,134.2625,134.114,134.1326,2513.0
2018-02-28 14:25:00,144.6,144.71,144.48,144.48,2885.0,134.2161,134.3182,134.1047,134.1047,2885.0
2018-02-28 14:30:00,144.43,144.44,144.08,144.13,2318.0,134.0583,134.0676,133.7335,133.7799,2318.0
2018-02-28 14:35:00,144.17,144.33,144.09,144.09,3340.0,133.817,133.9655,133.7427,133.7427,3340.0
2018-02-28 14:40:00,144.01,144.17,143.91,143.91,5557.0,133.6685,133.817,133.5757,133.5757,5557.0
2018-02-28 14:45:00,143.85,143.96,143.69,143.75,3200.0,133.52,133.6221,133.3715,133.4272,3200.0
2018-02-28 14:50:00,143.64,143.71,143.48,143.71,4200.0,133.3251,133.39,133.1765,133.39,4200.0
2018-02-28 14:55:00,143.74,143.74,143.24,143.39,4204.0,133.4179,133.4179,132.9538,133.093,4204.0
2018-02-28 15:00:00,143.41,143.47,143.08,143.09,2358.0,133.1116,133.1673,132.8053,132.8146,2358.0
2018-02-28 15:05:00,143.21,143.32,143.12,143.26,3013.0,132.9259,133.028,132.8424,132.9723,3013.0
2018-02-28 15:10:00,143.31,143.52,143.16,143.27,3413.0,133.0188,133.2137,132.8795,132.9816,3413.0
2018-02-28 15:15:00,143.36,143.38,143.16,143.27,1423.0,133.0652,133.0837,132.8795,132.9816,1423.0
2018-02-28 15:20:00,143.08,143.22,142.71,142.72,5088.0,132.8053,132.9352,132.4618,132.4711,5088.0
2018-02-28 15:25:00,142.72,143.15,142.58,142.97,5050.0,132.4711,132.8702,132.3412,132.7032,5050.0
2018-02-28 15:30:00,142.88,142.96,142.69,142.82,6883.0,132.6196,132.6939,132.4433,132.5639,6883.0
2018-02-28 15:35:00,142.88,143.08,142.76,142.92,8064.0,132.6196,132.8053,132.5083,132.6568,8064.0
2018-02-28 15:40:00,142.85,142.87,142.52,142.63,8720.0,132.5918,132.6104,132.2855,132.3876,8720.0
2018-02-28 15:45:00,142.57,142.57,142.06,142.13,15645.0,132.3319,132.3319,131.8585,131.9235,15645.0
2018-02-28 15:50:00,142.09,142.26,141.87,141.95,20103.0,131.8864,132.0442,131.6822,131.7564,20103.0
2018-02-28 15:55:00,141.97,142.13,141.4,141.48,56393.0,131.775,131.9235,131.2459,131.3202,56393.0
2018-03-01 09:30:00,141.89,142.31,141.82,142.13,4893.0,131.7007,132.0906,131.6358,131.9235,4893.0
2018-03-01 09:35:00,141.99,142.06,141.85,142.06,900.0,131.7935,131.8585,131.6636,131.8585,900.0
2018-03-01 09:40:00,141.75,141.76,141.09,141.51,2369.0,131.5708,131.5801,130.9582,131.348,2369.0
2018-03-01 09:45:00,141.22,142.13,141.22,141.77,5003.0,131.0788,131.9235,131.0788,131.5893,5003.0
2018-03-01 09:50:00,141.72,141.95,141.47,141.58,2915.0,131.5429,131.7564,131.3109,131.413,2915.0
2018-03-01 09:55:00,141.46,141.97,141.44,141.83,4500.0,131.3016,131.775,131.283,131.645,4500.0
2018-03-01 10:00:00,141.65,142.42,141.44,142.42,7000.0,131.478,132.1927,131.283,132.1927,7000.0
2018-03-01 10:05:00,142.5,142.51,142.22,142.39,4900.0,132.2669,132.2762,132.007,132.1648,4900.0
2018-03-01 10:10:00,142.42,142.44,142.13,142.44,3600.0,132.1927,132.2112,131.9235,132.2112,3600.0
2018-03-01 10:15:00,142.41,142.79,142.4,142.6,3400.0,132.1834,132.5361,132.1741,132.3597,3400.0
2018-03-01 10:20:00,142.73,142.75,142.55,142.56,3879.0,132.4804,132.499,132.3133,132.3226,3879.0
2018-03-01 10:25:00,142.67,142.97,142.67,142.89,1128.0,132.4247,132.7032,132.4247,132.6289,1128.0
2018-03-01 10:30:00,142.94,143.33,142.75,143.33,8275.0,132.6753,133.0373,132.499,133.0373,8275.0
2018-03-01 10:35:00,143.45,143.53,143.01,143.36,2788.0,133.1487,133.223,132.7403,133.0652,2788.0
2018-03-01 10:40:00,143.16,143.16,142.41,142.41,2600.0,132.8795,132.8795,132.1834,132.1834,2600.0
2018-03-01 10:45:00,142.78,143.25,142.42,143.25,9567.0,132.5268,132.9631,132.1927,132.9631,9567.0
2018-03-01 10:50:00,143.28,143.4,143.12,143.37,6690.0,132.9909,133.1023,132.8424,133.0744,6690.0
2018-03-01 10:55:00,143.28,143.35,142.66,142.67,5193.0,132.9909,133.0559,132.4154,132.4247,5193.0
2018-03-01 11:00:00,142.67,143.28,142.66,143.26,3300.0,132.4247,132.9909,132.4154,132.9723,3300.0
2018-03-01 11:05:00,143.19,143.7,143.18,143.55,4106.0,132.9074,133.3807,132.8981,133.2415,4106.0
2018-03-01 11:10:00,143.43,143.67,143.27,143.52,2900.0,133.1301,133.3529,132.9816,133.2137,2900.0
2018-03-01 11:15:00,143.53,143.7,143.47,143.65,4138.0,133.223,133.3807,133.1673,133.3343,4138.0
2018-03-01 11:20:00,143.64,143.88,143.63,143.64,4500.0,133.3251,133.5478,133.3158,133.3251,4500.0
2018-03-01 11:25:00,143.81,143.81,142.88,143.21,1700.0,133.4828,133.4828,132.6196,132.9259,1700.0
2018-03-01 11:30:00,142.95,143.22,142.95,143.22,1600.0,132.6846,132.9352,132.6846,132.9352,1600.0
2018-03-01 11:35:00,143.21,143.35,142.82,142.82,2220.0,132.9259,133.0559,132.5639,132.5639,2220.0
2018-03-01 11:40:00,142.84,143.32,142.84,143.31,3450.0,132.5825,133.028,132.5825,133.0188,3450.0
2018-03-01 11:45:00,143.41,143.68,143.18,143.59,1528.0,133.1116,133.3622,132.8981,133.2786,1528.0
2018-03-01 11:50:00,143.49,143.74,143.31,143.74,4422.0,133.1858,133.4179,133.0188,133.4179,4422.0
2018-03-01 11:55:00,143.85,143.85,143.45,143.52,2100.0,133.52,133.52,133.1487,133.2137,2100.0
2018-03-01 12:00:00,143.37,143.37,142.77,143.06,4100.0,133.0744,133.0744,132.5175,132.7867,4100.0
2018-03-01 12:05:00,143.15,143.17,142.89,142.89,1300.0,132.8702,132.8888,132.6289,132.6289,1300.0
2018-03-01 12:10:00,142.98,143.32,142.97,143.11,3278.0,132.7125,133.028,132.7032,132.8331,3278.0
2018-03-01 12:15:00,143.1,143.13,142.91,143.06,2501.0,132.8238,132.8517,132.6475,132.7867,2501.0
2018-03-01 12:20:00,142.99,142.99,142.65,142.98,3000.0,132.7217,132.7217,132.4061,132.7125,3000.0
2018-03-01 12:25:00,142.86,143.04,142.7,142.99,4105.0,132.6011,132.7681,132.4526,132.7217,4105.0
2018-03-01 12:30:00,143.0,143.06,142.52,142.52,1220.0,132.731,132.7867,132.2855,132.2855,1220.0
2018-03-01 12:35:00,142.63,142.91,142.61,142.91,4919.0,132.3876,132.6475,132.369,132.6475,4919.0
2018-03-01 12:40:00,142.98,143.43,142.76,143.28,6550.0,132.7125,133.1301,132.5083,132.9909,6550.0
2018-03-01 12:45:00,143.29,143.29,143.06,143.16,1300.0,133.0002,133.0002,132.7867,132.8795,1300.0
2018-03-01 12:50:00,143.25,143.26,143.08,143.26,1500.0,132.9631,132.9723,132.8053,132.9723,1500.0
2018-03-01 12:55:00,143.31,143.52,143.31,143.36,1900.0,133.0188,133.2137,133.0188,133.0652,1900.0
2018-03-01 13:00:00,143.24,143.27,142.5,142.57,4698.0,132.9538,132.9816,132.2669,132.3319,4698.0
2018-03-01 13:05:00,142.57,142.87,142.11,142.41,7685.0,132.3319,132.6104,131.9049,132.1834,7685.0
2018-03-01 13:10:00,142.28,142.65,142.28,142.51,2000.0,132.0627,132.4061,132.0627,132.2762,2000.0
2018-03-01 13:15:00,142.51,142.71,142.3,142.31,2300.0,132.2762,132.4618,132.0813,132.0906,2300.0
2018-03-01 13:20:00,142.51,142.63,142.5,142.6,1500.0,132.2762,132.3876,132.2669,132.3597,1500.0
2018-03-01 13:25:00,142.65,143.01,142.58,143.0,1800.0,132.4061,132.7403,132.3412,132.731,1800.0
2018-03-01 13:30:00,143.07,143.08,142.38,142.59,2900.0,132.796,132.8053,132.1555,132.3505,2900.0
2018-03-01 13:35:00,142.58,142.74,142.5,142.58,2176.0,132.3412,132.4897,132.2669,132.3412,2176.0
2018-03-01 13:40:00,142.56,142.57,142.28,142.36,3000.0,132.3226,132.3319,132.0627,132.137,3000.0
2018-03-01 13:45:00,142.36,142.36,141.8,142.14,4840.0,132.137,132.137,131.6172,131.9328,4840.0
2018-03-01 13:50:00,142.13,142.49,142.13,142.49,2759.0,131.9235,132.2576,131.9235,132.2576,2759.0
2018-03-01 13:55:00,142.38,142.38,141.96,141.97,3949.0,132.1555,132.1555,131.7657,131.775,3949.0
2018-03-01 14:00:00,142.09,142.09,141.61,141.82,5684.0,131.8864,131.8864,131.4408,131.6358,5684.0
2018-03-01 14:05:00,141.9,141.9,141.52,141.53,3679.0,131.71,131.71,131.3573,131.3666,3679.0
2018-03-01 14:10:00,141.51,141.51,141.15,141.26,2900.0,131.348,131.348,131.0139,131.116,2900.0
2018-03-01 14:15:00,141.18,141.84,141.15,141.82,4749.0,131.0417,131.6543,131.0139,131.6358,4749.0
2018-03-01 14:20:00,141.83,141.96,141.62,141.76,3591.0,131.645,131.7657,131.4501,131.5801,3591.0
2018-03-01 14:25:00,141.66,142.08,141.58,142.02,4415.0,131.4872,131.8771,131.413,131.8214,4415.0
2018-03-01 14:30:00,142.14,142.19,141.5,141.72,3302.0,131.9328,131.9792,131.3387,131.5429,3302.0
2018-03-01 14:35:00,141.83,141.84,141.36,141.53,3100.0,131.645,131.6543,131.2088,131.3666,3100.0
2018-03-01 14:40:00,141.55,142.27,141.54,141.92,4128.0,131.3851,132.0534,131.3759,131.7286,4128.0
2018-03-01 14:45:00,142.21,142.21,141.49,141.73,3138.0,131.9977,131.9977,131.3295,131.5522,3138.0
2018-03-01 14:50:00,141.75,141.99,141.23,141.81,7952.0,131.5708,131.7935,131.0881,131.6265,7952.0
2018-03-01 14:55:00,141.81,141.99,141.52,141.6,8231.0,131.6265,131.7935,131.3573,131.4316,8231.0
2018-03-01 15:00:00,141.6,141.61,141.18,141.36,5880.0,131.4316,131.4408,131.0417,131.2088,5880.0
2018-03-01 15:05:00,141.38,142.11,141.29,141.97,7786.0,131.2273,131.9049,131.1438,131.775,7786.0
2018-03-01 15:10:00,141.87,142.97,141.86,142.97,4503.0,131.6822,132.7032,131.6729,132.7032,4503.0
2018-03-01 15:15:00,142.77,143.17,142.6,143.17,4204.0,132.5175,132.8888,132.3597,132.8888,4204.0
2018-03-01 15:20:00,143.11,143.11,142.63,142.73,2810.0,132.8331,132.8331,132.3876,132.4804,2810.0
2018-03-01 15:25:00,142.76,143.04,142.73,142.93,3098.0,132.5083,132.7681,132.4804,132.666,3098.0
2018-03-01 15:30:00,142.89,142.91,142.31,142.41,7300.0,132.6289,132.6475,132.0906,132.1834,7300.0
2018-03-01 15:35:00,142.5,142.5,142.02,142.18,5801.0,132.2669,132.2669,131.8214,131.9699,5801.0
2018-03-01 15:40:00,142.08,142.19,141.87,142.02,4900.0,131.8771,131.9792,131.6822,131.8214,4900.0
2018-03-01 15:45:00,142.09,142.7,142.01,142.62,10184.0,131.8864,132.4526,131.8121,132.3783,10184.0
2018-03-01 15:50:00,142.66,142.87,142.53,142.55,15090.0,132.4154,132.6104,132.2948,132.3133,15090.0
2018-03-01 15:55:00,142.69,142.86,142.46,142.62,15725.0,132.4433,132.6011,132.2298,132.3783,15725.0
2018-03-02 09:30:00,141.16,141.69,141.16,141.18,7772.0,131.0231,131.5151,131.0231,131.0417,7772.0
2018-03-02 09:35:00,141.34,141.55,140.49,141.55,8603.0,131.1902,131.3851,130.4013,131.3851,8603.0
2018-03-02 09:40:00,141.62,141.62,141.26,141.52,2103.0,131.4501,131.4501,131.116,131.3573,2103.0
2018-03-02 09:45:00,141.17,141.47,140.6,141.39,2400.0,131.0324,131.3109,130.5034,131.2366,2400.0
2018-03-02 09:50:00,141.55,141.69,141.4,141.4,1000.0,131.3851,131.5151,131.2459,131.2459,1000.0
2018-03-02 09:55:00,141.09,141.34,140.94,141.34,1262.0,130.9582,131.1902,130.8189,131.1902,1262.0
2018-03-02 10:00:00,141.32,141.86,141.1,141.1,3200.0,131.1717,131.6729,130.9675,130.9675,3200.0
2018-03-02 10:05:00,141.45,141.45,140.97,140.97,2352.0,131.2923,131.2923,130.8468,130.8468,2352.0
2018-03-02 10:10:00,140.96,141.0,140.72,140.98,1975.0,130.8375,130.8746,130.6147,130.8561,1975.0
2018-03-02 10:15:00,141.04,141.2,140.79,141.02,2700.0,130.9118,131.0603,130.6797,130.8932,2700.0
2018-03-02 10:20:00,141.08,141.17,141.0,141.12,1518.0,130.9489,131.0324,130.8746,130.986,1518.0
2018-03-02 10:25:00,141.12,141.22,140.83,141.22,3025.0,130.986,131.0788,130.7168,131.0788,3025.0
2018-03-02 10:30:00,140.83,141.32,140.68,141.22,4348.0,130.7168,131.1717,130.5776,131.0788,4348.0
2018-03-02 10:35:00,141.22,141.48,141.22,141.31,3742.0,131.0788,131.3202,131.0788,131.1624,3742.0
2018-03-02 10:40:00,141.31,141.83,141.31,141.7,3230.0,131.1624,131.645,131.1624,131.5244,3230.0
2018-03-02 10:45:00,141.81,142.05,141.5,141.92,6900.0,131.6265,131.8492,131.3387,131.7286,6900.0
2018-03-02 10:50:00,141.8,141.98,141.55,141.98,8262.0,131.6172,131.7843,131.3851,131.7843,8262.0
2018-03-02 10:55:00,141.88,141.88,141.4,141.41,5350.0,131.6914,131.6914,131.2459,131.2552,5350.0
2018-03-02 11:00:00,141.41,141.83,141.39,141.69,4051.0,131.2552,131.645,131.2366,131.5151,4051.0
2018-03-02 11:05:00,141.63,141.63,141.26,141.37,1872.0,131.4594,131.4594,131.116,131.2181,1872.0
2018-03-02 11:10:00,141.37,141.72,141.37,141.72,600.0,131.2181,131.5429,131.2181,131.5429,600.0
2018-03-02 11:15:00,141.87,141.88,141.26,141.26,2980.0,131.6822,131.6914,131.116,131.116,2980.0
2018-03-02 11:20:00,141.44,141.48,141.37,141.48,1400.0,131.283,131.3202,131.2181,131.3202,1400.0
2018-03-02 11:25:00,141.57,142.05,141.57,141.93,2110.0,131.4037,131.8492,131.4037,131.7379,2110.0
2018-03-02 11:30:00,141.96,141.96,141.44,141.44,3722.0,131.7657,131.7657,131.283,131.283,3722.0
2018-03-02 11:35:00,141.44,141.63,141.4,141.4,2688.0,131.283,131.4594,131.2459,131.2459,2688.0
2018-03-02 11:40:00,141.38,141.75,141.38,141.7,7831.0,131.2273,131.5708,131.2273,131.5244,7831.0
2018-03-02 11:45:00,141.65,141.75,141.49,141.66,8719.0,131.478,131.5708,131.3295,131.4872,8719.0
2018-03-02 11:50:00,141.69,142.0,141.5,141.7,16283.0,131.5151,131.8028,131.3387,131.5244,16283.0
2018-03-02 11:55:00,141.73,142.08,141.5,142.08,4754.0,131.5522,131.8771,131.3387,131.8771,4754.0
2018-03-02 12:00:00,142.19,142.42,142.08,142.19,2000.0,131.9792,132.1927,131.8771,131.9792,2000.0
2018-03-02 12:05:00,142.2,142.5,142.19,142.5,3848.0,131.9885,132.2669,131.9792,132.2669,3848.0
2018-03-02 12:10:00,142.41,142.54,142.41,142.54,500.0,132.1834,132.304,132.1834,132.304,500.0
2018-03-02 12:15:00,142.54,142.63,142.38,142.44,2537.0,132.304,132.3876,132.1555,132.2112,2537.0
2018-03-02 12:20:00,142.52,142.82,142.51,142.82,1200.0,132.2855,132.5639,132.2762,132.5639,1200.0
2018-03-02 12:25:00,143.16,143.16,142.69,142.93,3100.0,132.8795,132.8795,132.4433,132.666,3100.0
2018-03-02 12:30:00,142.9,142.9,142.39,142.44,2300.0,132.6382,132.6382,132.1648,132.2112,2300.0
2018-03-02 12:35:00,142.57,142.83,142.56,142.63,2522.0,132.3319,132.5732,132.3226,132.3876,2522.0
2018-03-02 12:40:00,142.65,142.89,142.65,142.81,1700.0,132.4061,132.6289,132.4061,132.5547,1700.0
2018-03-02 12:45:00,142.82,143.09,142.77,142.87,2350.0,132.5639,132.8146,132.5175,132.6104,2350.0
2018-03-02 12:50:00,143.0,143.07,142.74,142.81,9586.0,132.731,132.796,132.4897,132.5547,9586.0
2018-03-02 12:55:00,142.82,143.03,142.76,142.96,3781.0,132.5639,132.7589,132.5083,132.6939,3781.0
2018-03-02 13:00:00,142.87,142.98,142.73,142.78,5696.0,132.6104,132.7125,132.4804,132.5268,5696.0
2018-03-02 13:05:00,142.78,142.91,142.66,142.69,4886.0,132.5268,132.6475,132.4154,132.4433,4886.0
2018-03-02 13:10:00,142.77,142.77,142.26,142.26,3500.0,132.5175,132.5175,132.0442,132.0442,3500.0
2018-03-02 13:15:00,142.43,142.65,142.35,142.39,5400.0,132.2019,132.4061,132.1277,132.1648,5400.0
2018-03-02 13:20:00,142.39,142.54,142.3,142.3,4843.0,132.1648,132.304,132.0813,132.0813,4843.0
2018-03-02 13:25:00,142.37,142.37,142.12,142.21,2795.0,132.1463,132.1463,131.9142,131.9977,2795.0
2018-03-02 13:30:00,142.28,142.35,142.09,142.29,3500.0,132.0627,132.1277,131.8864,132.072,3500.0
2018-03-02 13:35:00,142.15,142.37,141.96,142.37,2300.0,131.9421,132.1463,131.7657,132.1463,2300.0
2018-03-02 13:40:00,142.45,142.49,142.26,142.36,3456.0,132.2205,132.2576,132.0442,132.137,3456.0
2018-03-02 13:45:00,142.43,142.9,142.43,142.85,2600.0,132.2019,132.6382,132.2019,132.5918,2600.0
2018-03-02 13:50:00,142.78,143.11,142.69,142.84,1960.0,132.5268,132.8331,132.4433,132.5825,1960.0
2018-03-02 13:55:00,142.7,142.81,142.49,142.79,3448.0,132.4526,132.5547,132.2576,132.5361,3448.0
2018-03-02 14:00:00,142.75,143.09,142.53,142.75,6802.0,132.499,132.8146,132.2948,132.499,6802.0
2018-03-02 14:05:00,142.9,143.11,142.75,142.85,1719.0,132.6382,132.8331,132.499,132.5918,1719.0
2018-03-02 14:10:00,142.86,143.43,142.85,143.29,4221.0,132.6011,133.1301,132.5918,133.0002,4221.0
2018-03-02 14:15:00,143.09,143.26,143.01,143.18,1750.0,132.8146,132.9723,132.7403,132.8981,1750.0
2018-03-02 14:20:00,143.17,143.17,142.97,143.07,1800.0,132.8888,132.8888,132.7032,132.796,1800.0
2018-03-02 14:25:00,142.89,143.0,142.76,142.98,2572.0,132.6289,132.731,132.5083,132.7125,2572.0
2018-03-02 14:30:00,142.96,143.21,142.89,143.07,4738.0,132.6939,132.9259,132.6289,132.796,4738.0
2018-03-02 14:35:00,143.03,143.43,143.0,143.42,3157.0,132.7589,133.1301,132.731,133.1209,3157.0
2018-03-02 14:40:00,143.65,143.71,143.18,143.63,2332.0,133.3343,133.39,132.8981,133.3158,2332.0
2018-03-02 14:45:00,143.26,143.49,143.26,143.49,330.0,132.9723,133.1858,132.9723,133.1858,330.0
2018-03-02 14:50:00,143.44,143.72,143.44,143.68,3899.0,133.1394,133.3993,133.1394,133.3622,3899.0
2018-03-02 14:55:00,143.48,143.72,143.22,143.58,12835.0,133.1765,133.3993,132.9352,133.2694,12835.0
2018-03-02 15:00:00,143.42,143.45,143.07,143.1,4139.0,133.1209,133.1487,132.796,132.8238,4139.0
2018-03-02 15:05:00,143.1,143.13,142.54,142.97,4769.0,132.8238,132.8517,132.304,132.7032,4769.0
2018-03-02 15:10:00,143.09,143.12,142.68,142.91,2900.0,132.8146,132.8424,132.434,132.6475,2900.0
2018-03-02 15:15:00,142.96,143.41,142.89,143.09,14450.0,132.6939,133.1116,132.6289,132.8146,14450.0
2018-03-02 15:20:00,143.25,143.25,142.83,142.88,2400.0,132.9631,132.9631,132.5732,132.6196,2400.0
2018-03-02 15:25:00,142.84,143.41,142.84,143.41,5470.0,132.5825,133.1116,132.5825,133.1116,5470.0
2018-03-02 15:30:00,143.34,143.45,143.14,143.28,5800.0,133.0466,133.1487,132.861,132.9909,5800.0
2018-03-02 15:35:00,143.13,143.47,143.11,143.44,6598.0,132.8517,133.1673,132.8331,133.1394,6598.0
2018-03-02 15:40:00,143.47,143.55,143.36,143.5,6765.0,133.1673,133.2415,133.0652,133.1951,6765.0
2018-03-02 15:45:00,143.55,143.65,143.1,143.27,6360.0,133.2415,133.3343,132.8238,132.9816,6360.0
2018-03-02 15:50:00,143.36,143.51,143.35,143.42,5449.0,133.0652,133.2044,133.0559,133.1209,5449.0
2018-03-02 15:55:00,143.46,143.47,143.14,143.28,19091.0,133.158,133.1673,132.861,132.9909,19091.0
2018-03-05 09:30:00,142.19,142.96,142.18,142.26,4685.0,131.9792,132.6939,131.9699,132.0442,4685.0
2018-03-05 09:35:00,142.66,143.46,142.66,143.32,2451.0,132.4154,133.158,132.4154,133.028,2451.0
2018-03-05 09:40:00,143.38,143.87,143.11,143.56,2141.0,133.0837,133.5385,132.8331,133.2508,2141.0
2018-03-05 09:45:00,144.03,144.03,142.19,142.19,28041.0,133.6871,133.6871,131.9792,131.9792,28041.0
2018-03-05 09:50:00,142.46,142.74,142.16,142.74,17098.0,132.2298,132.4897,131.9513,132.4897,17098.0
2018-03-05 09:55:00,142.76,143.77,142.75,143.77,6775.0,132.5083,133.4457,132.499,133.4457,6775.0
2018-03-05 10:00:00,143.72,144.36,143.71,144.36,8033.0,133.3993,133.9934,133.39,133.9934,8033.0
2018-03-05 10:05:00,144.4,144.4,143.77,143.77,5010.0,134.0305,134.0305,133.4457,133.4457,5010.0
2018-03-05 10:10:00,143.78,143.8,143.46,143.78,3800.0,133.455,133.4736,133.158,133.455,3800.0
2018-03-05 10:15:00,143.64,143.77,143.56,143.56,2000.0,133.3251,133.4457,133.2508,133.2508,2000.0
2018-03-05 10:20:00,143.72,143.91,143.53,143.56,3606.0,133.3993,133.5757,133.223,133.2508,3606.0
2018-03-05 10:25:00,143.52,143.67,143.39,143.47,2700.0,133.2137,133.3529,133.093,133.1673,2700.0
2018-03-05 10:30:00,143.53,143.58,143.48,143.51,3323.0,133.223,133.2694,133.1765,133.2044,3323.0
2018-03-05 10:35:00,143.52,143.9,143.52,143.9,1827.0,133.2137,133.5664,133.2137,133.5664,1827.0
2018-03-05 10:40:00,143.84,144.0,143.8,143.89,2100.0,133.5107,133.6592,133.4736,133.5571,2100.0
2018-03-05 10:45:00,143.84,144.1,143.76,144.09,2603.0,133.5107,133.752,133.4364,133.7427,2603.0
2018-03-05 10:50:00,144.08,144.44,144.08,144.28,1900.0,133.7335,134.0676,133.7335,133.9191,1900.0
2018-03-05 10:55:00,144.33,144.79,144.17,144.79,4884.0,133.9655,134.3925,133.817,134.3925,4884.0
2018-03-05 11:00:00,144.64,144.94,144.59,144.88,3438.0,134.2532,134.5317,134.2068,134.476,3438.0
2018-03-05 11:05:00,144.81,145.31,144.66,145.25,5385.0,134.411,134.8751,134.2718,134.8194,5385.0
2018-03-05 11:10:00,145.24,145.41,145.11,145.4,3047.0,134.8102,134.968,134.6895,134.9587,3047.0
2018-03-05 11:15:00,145.25,145.73,145.2,145.54,7909.0,134.8194,135.265,134.773,135.0886,7909.0
2018-03-05 11:20:00,145.55,145.95,145.54,145.93,2635.0,135.0979,135.4692,135.0886,135.4506,2635.0
2018-03-05 11:25:00,145.93,146.06,145.81,146.04,6004.0,135.4506,135.5713,135.3392,135.5527,6004.0
2018-03-05 11:30:00,146.01,146.49,145.85,146.36,13836.0,135.5249,135.9704,135.3764,135.8497,13836.0
2018-03-05 11:35:00,146.36,146.5,146.25,146.5,11781.0,135.8497,135.9797,135.7476,135.9797,11781.0
2018-03-05 11:40:00,146.5,146.66,146.28,146.28,3486.0,135.9797,136.1282,135.7755,135.7755,3486.0
2018-03-05 11:45:00,146.46,146.59,146.26,146.32,6543.0,135.9425,136.0632,135.7569,135.8126,6543.0
2018-03-05 11:50:00,146.19,146.45,146.16,146.34,6295.0,135.6919,135.9333,135.6641,135.8312,6295.0
2018-03-05 11:55:00,146.34,146.41,146.23,146.23,4000.0,135.8312,135.8961,135.7291,135.7291,4000.0
2018-03-05 12:00:00,146.25,146.35,146.11,146.28,3179.0,135.7476,135.8404,135.6177,135.7755,3179.0
2018-03-05 12:05:00,146.3,146.59,146.15,146.36,3200.0,135.794,136.0632,135.6548,135.8497,3200.0
2018-03-05 12:10:00,146.52,146.52,146.22,146.24,4900.0,135.9982,135.9982,135.7198,135.7383,4900.0
2018-03-05 12:15:00,146.3,146.34,146.11,146.11,1828.0,135.794,135.8312,135.6177,135.6177,1828.0
2018-03-05 12:20:00,146.11,146.11,145.98,146.03,2000.0,135.6177,135.6177,135.497,135.5434,2000.0
2018-03-05 12:25:00,146.06,146.35,146.06,146.34,1838.0,135.5713,135.8404,135.5713,135.8312,1838.0
2018-03-05 12:30:00,146.32,146.37,146.16,146.18,4451.0,135.8126,135.859,135.6641,135.6827,4451.0
2018-03-05 12:35:00,146.16,146.16,145.85,145.9,2500.0,135.6641,135.6641,135.3764,135.4228,2500.0
2018-03-05 12:40:00,145.98,145.98,145.81,145.81,2201.0,135.497,135.497,135.3392,135.3392,2201.0
2018-03-05 12:45:00,145.81,145.99,145.78,145.84,2801.0,135.3392,135.5063,135.3114,135.3671,2801.0
2018-03-05 12:50:00,145.78,146.32,145.78,146.32,1899.0,135.3114,135.8126,135.3114,135.8126,1899.0
2018-03-05 12:55:00,146.17,146.54,146.16,146.44,2363.0,135.6734,136.0168,135.6641,135.924,2363.0
2018-03-05 13:00:00,146.52,146.78,146.51,146.67,1878.0,135.9982,136.2396,135.989,136.1375,1878.0
2018-03-05 13:05:00,146.67,147.1,146.58,147.03,8975.0,136.1375,136.5366,136.0539,136.4716,8975.0
2018-03-05 13:10:00,146.99,147.24,146.95,147.14,4031.0,136.4345,136.6665,136.3974,136.5737,4031.0
2018-03-05 13:15:00,146.99,147.14,146.86,146.9,4962.0,136.4345,136.5737,136.3138,136.351,4962.0
2018-03-05 13:20:00,146.92,147.26,146.91,147.25,1209.0,136.3695,136.6851,136.3602,136.6758,1209.0
2018-03-05 13:25:00,147.25,147.29,146.87,146.87,3097.0,136.6758,136.7129,136.3231,136.3231,3097.0
2018-03-05 13:30:00,146.86,147.1,146.82,146.82,4366.0,136.3138,136.5366,136.2767,136.2767,4366.0
2018-03-05 13:35:00,146.77,146.88,146.75,146.81,1300.0,136.2303,136.3324,136.2117,136.2674,1300.0
2018-03-05 13:40:00,146.88,146.93,146.73,146.73,2510.0,136.3324,136.3788,136.1932,136.1932,2510.0
2018-03-05 13:45:00,146.73,146.83,146.6,146.83,3950.0,136.1932,136.286,136.0725,136.286,3950.0
2018-03-05 13:50:00,146.88,147.03,146.84,146.94,1897.0,136.3324,136.4716,136.2953,136.3881,1897.0
2018-03-05 13:55:00,146.89,147.17,146.89,147.17,1491.0,136.3417,136.6016,136.3417,136.6016,1491.0
2018-03-05 14:00:00,147.09,147.32,147.08,147.17,3748.0,136.5273,136.7408,136.518,136.6016,3748.0
2018-03-05 14:05:00,147.06,147.14,146.9,147.14,3013.0,136.4995,136.5737,136.351,136.5737,3013.0
2018-03-05 14:10:00,147.15,147.15,146.65,146.67,3365.0,136.583,136.583,136.1189,136.1375,3365.0
2018-03-05 14:15:00,146.65,146.82,146.52,146.57,5233.0,136.1189,136.2767,135.9982,136.0447,5233.0
2018-03-05 14:20:00,146.6,146.79,146.55,146.79,2800.0,136.0725,136.2489,136.0261,136.2489,2800.0
2018-03-05 14:25:00,146.83,146.96,146.78,146.82,3922.0,136.286,136.4066,136.2396,136.2767,3922.0
2018-03-05 14:30:00,146.81,147.09,146.81,147.03,2363.0,136.2674,136.5273,136.2674,136.4716,2363.0
2018-03-05 14:35:00,147.05,147.08,146.81,147.06,2989.0,136.4902,136.518,136.2674,136.4995,2989.0
2018-03-05 14:40:00,147.14,147.19,147.06,147.13,2716.0,136.5737,136.6201,136.4995,136.5644,2716.0
2018-03-05 14:45:00,147.06,147.08,146.92,147.07,1400.0,136.4995,136.518,136.3695,136.5087,1400.0
2018-03-05 14:50:00,147.08,147.14,147.0,147.1,835.0,136.518,136.5737,136.4438,136.5366,835.0
2018-03-05 14:55:00,147.12,147.18,147.07,147.09,4034.0,136.5552,136.6108,136.5087,136.5273,4034.0
2018-03-05 15:00:00,147.15,147.34,147.11,147.32,2843.0,136.583,136.7594,136.5459,136.7408,2843.0
2018-03-05 15:05:00,147.31,147.45,146.93,146.95,11486.0,136.7315,136.8615,136.3788,136.3974,11486.0
2018-03-05 15:10:00,146.92,146.97,146.84,146.95,2720.0,136.3695,136.4159,136.2953,136.3974,2720.0
2018-03-05 15:15:00,146.88,147.0,146.77,146.87,4658.0,136.3324,136.4438,136.2303,136.3231,4658.0
2018-03-05 15:20:00,146.85,146.9,146.67,146.81,3091.0,136.3045,136.351,136.1375,136.2674,3091.0
2018-03-05 15:25:00,146.81,146.85,146.52,146.53,4361.0,136.2674,136.3045,135.9982,136.0075,4361.0
2018-03-05 15:30:00,146.47,146.54,146.39,146.4,4541.0,135.9518,136.0168,135.8776,135.8869,4541.0
2018-03-05 15:35:00,146.37,146.53,146.33,146.47,2400.0,135.859,136.0075,135.8219,135.9518,2400.0
2018-03-05 15:40:00,146.47,146.55,146.43,146.55,4271.0,135.9518,136.0261,135.9147,136.0261,4271.0
2018-03-05 15:45:00,146.49,146.49,146.25,146.25,4339.0,135.9704,135.9704,135.7476,135.7476,4339.0
2018-03-05 15:50:00,146.18,146.23,146.03,146.17,8629.0,135.6827,135.7291,135.5434,135.6734,8629.0
2018-03-05 15:55:00,146.1,146.11,145.82,145.92,25752.0,135.6084,135.6177,135.3485,135.4413,25752.0
2018-03-06 09:30:00,146.36,146.97,146.36,146.83,3948.0,135.8497,136.4159,135.8497,136.286,3948.0
2018-03-06 09:35:00,146.5,146.51,146.1,146.1,725.0,135.9797,135.989,135.6084,135.6084,725.0
2018-03-06 09:40:00,146.19,146.89,145.83,145.84,18088.0,135.6919,136.3417,135.3578,135.3671,18088.0
2018-03-06 09:45:00,145.67,145.97,145.67,145.72,2400.0,135.2093,135.4877,135.2093,135.2557,2400.0
2018-03-06 09:50:00,145.81,145.94,145.74,145.83,1350.0,135.3392,135.4599,135.2743,135.3578,1350.0
2018-03-06 09:55:00,146.01,146.27,145.78,145.78,2379.0,135.5249,135.7662,135.3114,135.3114,2379.0
2018-03-06 10:00:00,146.01,146.69,145.98,146.27,5400.0,135.5249,136.156,135.497,135.7662,5400.0
2018-03-06 10:05:00,146.28,146.5,146.22,146.22,4890.0,135.7755,135.9797,135.7198,135.7198,4890.0
2018-03-06 10:10:00,146.4,146.96,146.4,146.94,2406.0,135.8869,136.4066,135.8869,136.3881,2406.0
2018-03-06 10:15:00,146.96,146.96,146.55,146.8,5621.0,136.4066,136.4066,136.0261,136.2581,5621.0
2018-03-06 10:20:00,146.8,146.8,146.2,146.28,5226.0,136.2581,136.2581,135.7012,135.7755,5226.0
2018-03-06 10:25:00,146.34,146.62,146.23,146.46,6964.0,135.8312,136.0911,135.7291,135.9425,6964.0
2018-03-06 10:30:00,146.46,146.47,146.44,146.47,888.0,135.9425,135.9518,135.924,135.9518,888.0
2018-03-06 10:35:00,146.47,146.57,146.28,146.43,5512.0,135.9518,136.0447,135.7755,135.9147,5512.0
2018-03-06 10:40:00,146.43,146.55,146.31,146.41,1443.0,135.9147,136.0261,135.8033,135.8961,1443.0
2018-03-06 10:45:00,146.42,146.42,145.93,145.94,4050.0,135.9054,135.9054,135.4506,135.4599,4050.0
2018-03-06 10:50:00,145.8,146.16,145.58,145.8,8592.0,135.3299,135.6641,135.1257,135.3299,8592.0
2018-03-06 10:55:00,145.94,146.36,145.7,146.0,5519.0,135.4599,135.8497,135.2371,135.5156,5519.0
2018-03-06 11:00:00,145.95,146.1,145.72,145.96,3205.0,135.4692,135.6084,135.2557,135.4785,3205.0
2018-03-06 11:05:00,146.22,146.78,146.22,146.72,3200.0,135.7198,136.2396,135.7198,136.1839,3200.0
2018-03-06 11:10:00,146.86,146.96,146.54,146.77,5271.0,136.3138,136.4066,136.0168,136.2303,5271.0
2018-03-06 11:15:00,146.77,146.9,146.65,146.68,1992.0,136.2303,136.351,136.1189,136.1468,1992.0
2018-03-06 11:20:00,146.68,146.94,146.65,146.87,2000.0,136.1468,136.3881,136.1189,136.3231,2000.0
2018-03-06 11:25:00,146.76,146.86,146.67,146.78,3304.0,136.221,136.3138,136.1375,136.2396,3304.0
2018-03-06 11:30:00,146.7,146.91,146.65,146.91,3184.0,136.1653,136.3602,136.1189,136.3602,3184.0
2018-03-06 11:35:00,146.71,147.14,146.71,147.14,1800.0,136.1746,136.5737,136.1746,136.5737,1800.0
2018-03-06 11:40:00,146.99,147.12,146.84,147.12,3800.0,136.4345,136.5552,136.2953,136.5552,3800.0
2018-03-06 11:45:00,147.06,147.23,147.06,147.09,3274.0,136.4995,136.6573,136.4995,136.5273,3274.0
2018-03-06 11:50:00,147.13,147.16,146.68,146.68,4745.0,136.5644,136.5923,136.1468,136.1468,4745.0
2018-03-06 11:55:00,146.67,147.15,146.67,147.15,3446.0,136.1375,136.583,136.1375,136.583,3446.0
2018-03-06 12:00:00,147.06,147.06,146.67,146.92,2428.0,136.4995,136.4995,136.1375,136.3695,2428.0
2018-03-06 12:05:00,146.99,147.29,146.93,147.29,2095.0,136.4345,136.7129,136.3788,136.7129,2095.0
2018-03-06 12:10:00,147.29,147.29,147.13,147.23,300.0,136.7129,136.7129,136.5644,136.6573,300.0
2018-03-06 12:15:00,147.21,147.29,147.06,147.2,4020.0,136.6387,136.7129,136.4995,136.6294,4020.0
2018-03-06 12:20:00,147.2,147.27,146.78,146.78,3874.0,136.6294,136.6944,136.2396,136.2396,3874.0
2018-03-06 12:25:00,146.77,146.9,146.77,146.9,200.0,136.2303,136.351,136.2303,136.351,200.0
2018-03-06 12:30:00,146.96,147.13,146.96,147.13,800.0,136.4066,136.5644,136.4066,136.5644,800.0
2018-03-06 12:35:00,147.18,147.45,147.17,147.43,3779.0,136.6108,136.8615,136.6016,136.8429,3779.0
2018-03-06 12:40:00,147.37,147.67,147.32,147.67,848.0,136.7872,137.0657,136.7408,137.0657,848.0
2018-03-06 12:45:00,147.54,147.63,147.36,147.39,1400.0,136.945,137.0285,136.7779,136.8058,1400.0
2018-03-06 12:50:00,147.39,147.71,147.39,147.53,1776.0,136.8058,137.1028,136.8058,136.9357,1776.0
2018-03-06 12:55:00,147.76,148.07,147.65,147.86,4080.0,137.1492,137.4369,137.0471,137.242,4080.0
2018-03-06 13:00:00,147.98,148.11,147.81,147.81,2657.0,137.3534,137.4741,137.1956,137.1956,2657.0
2018-03-06 13:05:00,147.92,148.12,147.92,148.0,1100.0,137.2977,137.4833,137.2977,137.372,1100.0
2018-03-06 13:10:00,147.97,148.31,147.97,148.18,1486.0,137.3441,137.6597,137.3441,137.539,1486.0
2018-03-06 13:15:00,148.18,148.18,147.72,147.78,3500.0,137.539,137.539,137.1121,137.1678,3500.0
2018-03-06 13:20:00,147.68,147.95,147.68,147.76,1600.0,137.0749,137.3256,137.0749,137.1492,1600.0
2018-03-06 13:25:00,147.63,147.98,147.61,147.7,2501.0,137.0285,137.3534,137.01,137.0935,2501.0
2018-03-06 13:30:00,147.75,147.8,147.56,147.8,1944.0,137.1399,137.1863,136.9636,137.1863,1944.0
2018-03-06 13:35:00,147.85,147.97,147.68,147.97,1205.0,137.2327,137.3441,137.0749,137.3441,1205.0
2018-03-06 13:40:00,147.91,148.05,147.72,147.72,3769.0,137.2884,137.4184,137.1121,137.1121,3769.0
2018-03-06 13:45:00,147.71,147.71,147.37,147.58,3000.0,137.1028,137.1028,136.7872,136.9821,3000.0
2018-03-06 13:50:00,147.53,147.78,147.52,147.63,1447.0,136.9357,137.1678,136.9264,137.0285,1447.0
2018-03-06 13:55:00,147.59,147.78,147.54,147.61,2900.0,136.9914,137.1678,136.945,137.01,2900.0
2018-03-06 14:00:00,147.61,147.63,147.51,147.59,1700.0,137.01,137.0285,136.9171,136.9914,1700.0
2018-03-06 14:05:00,147.59,147.6,147.34,147.51,1844.0,136.9914,137.0007,136.7594,136.9171,1844.0
2018-03-06 14:10:00,147.59,147.68,147.36,147.36,2739.0,136.9914,137.0749,136.7779,136.7779,2739.0
2018-03-06 14:15:00,147.36,147.37,147.21,147.29,1605.0,136.7779,136.7872,136.6387,136.7129,1605.0
2018-03-06 14:20:00,147.31,147.5,147.29,147.42,1440.0,136.7315,136.9079,136.7129,136.8336,1440.0
2018-03-06 14:25:00,147.48,147.59,147.34,147.59,2300.0,136.8893,136.9914,136.7594,136.9914,2300.0
2018-03-06 14:30:00,147.67,147.89,147.67,147.89,4096.0,137.0657,137.2699,137.0657,137.2699,4096.0
2018-03-06 14:35:00,148.03,148.17,148.0,148.17,1372.0,137.3998,137.5298,137.372,137.5298,1372.0
2018-03-06 14:40:00,148.16,148.24,148.0,148.06,6159.0,137.5205,137.5947,137.372,137.4277,6159.0
2018-03-06 14:45:00,148.05,148.33,148.03,148.31,6522.0,137.4184,137.6783,137.3998,137.6597,6522.0
2018-03-06 14:50:00,148.27,148.33,148.19,148.33,3300.0,137.6226,137.6783,137.5483,137.6783,3300.0
2018-03-06 14:55:00,148.31,148.31,148.18,148.25,4213.0,137.6597,137.6597,137.539,137.604,4213.0
2018-03-06 15:00:00,148.19,148.34,148.14,148.16,8555.0,137.5483,137.6875,137.5019,137.5205,8555.0
2018-03-06 15:05:00,148.19,148.4,148.19,148.4,3585.0,137.5483,137.7432,137.5483,137.7432,3585.0
2018-03-06 15:10:00,148.3,148.43,148.25,148.25,6947.0,137.6504,137.7711,137.604,137.604,6947.0
2018-03-06 15:15:00,148.28,148.56,148.27,148.49,6245.0,137.6319,137.8917,137.6226,137.8268,6245.0
2018-03-06 15:20:00,148.5,148.71,148.46,148.63,7277.0,137.8361,138.031,137.7989,137.9567,7277.0
2018-03-06 15:25:00,148.62,148.72,148.31,148.67,15475.0,137.9474,138.0403,137.6597,137.9938,15475.0
2018-03-06 15:30:00,148.61,148.91,148.57,148.84,10415.0,137.9382,138.2166,137.901,138.1516,10415.0
2018-03-06 15:35:00,148.83,148.83,148.51,148.55,8049.0,138.1424,138.1424,137.8453,137.8825,8049.0
2018-03-06 15:40:00,148.51,148.73,148.51,148.73,11455.0,137.8453,138.0495,137.8453,138.0495,11455.0
2018-03-06 15:45:00,148.74,148.8,148.48,148.48,15853.0,138.0588,138.1145,137.8175,137.8175,15853.0
2018-03-06 15:50:00,148.53,148.82,148.51,148.67,11674.0,137.8639,138.1331,137.8453,137.9938,11674.0
2018-03-06 15:55:00,148.69,149.03,148.51,148.99,37810.0,138.0124,138.328,137.8453,138.2909,37810.0
2018-03-07 09:30:00,147.33,147.33,147.23,147.24,3002.0,136.7501,136.7501,136.6573,136.6665,3002.0
2018-03-07 09:35:00,147.39,148.24,147.39,148.04,2197.0,136.8058,137.5947,136.8058,137.4091,2197.0
2018-03-07 09:40:00,148.04,148.29,147.45,147.45,4112.0,137.4091,137.6411,136.8615,136.8615,4112.0
2018-03-07 09:45:00,147.45,147.74,147.15,147.15,2256.0,136.8615,137.1306,136.583,136.583,2256.0
2018-03-07 09:50:00,147.31,147.31,146.66,146.66,12280.0,136.7315,136.7315,136.1282,136.1282,12280.0
2018-03-07 09:55:00,146.7,146.83,146.57,146.57,2000.0,136.1653,136.286,136.0447,136.0447,2000.0
2018-03-07 10:00:00,146.57,146.89,146.48,146.8,5510.0,136.0447,136.3417,135.9611,136.2581,5510.0
2018-03-07 10:05:00,146.94,146.96,146.62,146.72,1813.0,136.3881,136.4066,136.0911,136.1839,1813.0
2018-03-07 10:10:00,146.81,147.0,146.68,146.73,3700.0,136.2674,136.4438,136.1468,136.1932,3700.0
2018-03-07 10:15:00,146.96,146.97,146.75,146.76,2637.0,136.4066,136.4159,136.2117,136.221,2637.0
2018-03-07 10:20:00,146.96,147.25,146.87,147.25,3471.0,136.4066,136.6758,136.3231,136.6758,3471.0
2018-03-07 10:25:00,147.18,147.37,147.13,147.37,1455.0,136.6108,136.7872,136.5644,136.7872,1455.0
2018-03-07 10:30:00,147.4,147.79,147.15,147.54,4633.0,136.815,137.177,136.583,136.945,4633.0
2018-03-07 10:35:00,147.67,147.67,147.32,147.41,2963.0,137.0657,137.0657,136.7408,136.8243,2963.0
2018-03-07 10:40:00,147.63,148.12,147.52,147.93,12387.0,137.0285,137.4833,136.9264,137.307,12387.0
2018-03-07 10:45:00,147.92,148.04,147.83,147.9,1867.0,137.2977,137.4091,137.2142,137.2791,1867.0
2018-03-07 10:50:00,147.98,147.98,147.92,147.92,200.0,137.3534,137.3534,137.2977,137.2977,200.0
2018-03-07 10:55:00,147.92,148.05,147.44,147.44,3200.0,137.2977,137.4184,136.8522,136.8522,3200.0
2018-03-07 11:00:00,147.41,147.41,147.2,147.2,1600.0,136.8243,136.8243,136.6294,136.6294,1600.0
2018-03-07 11:05:00,147.16,147.17,147.02,147.17,1600.0,136.5923,136.6016,136.4623,136.6016,1600.0
2018-03-07 11:10:00,147.17,147.24,147.02,147.02,3021.0,136.6016,136.6665,136.4623,136.4623,3021.0
2018-03-07 11:15:00,147.09,147.12,146.82,146.92,2000.0,136.5273,136.5552,136.2767,136.3695,2000.0
2018-03-07 11:20:00,146.91,146.91,146.61,146.61,1275.0,136.3602,136.3602,136.0818,136.0818,1275.0
2018-03-07 11:25:00,146.61,146.88,146.61,146.83,3900.0,136.0818,136.3324,136.0818,136.286,3900.0
2018-03-07 11:30:00,146.86,146.91,146.72,146.91,3200.0,136.3138,136.3602,136.1839,136.3602,3200.0
2018-03-07 11:35:00,146.85,147.08,146.85,147.06,2895.0,136.3045,136.518,136.3045,136.4995,2895.0
2018-03-07 11:40:00,147.26,147.26,147.11,147.14,1704.0,136.6851,136.6851,136.5459,136.5737,1704.0
2018-03-07 11:45:00,147.11,147.35,147.0,147.35,2000.0,136.5459,136.7686,136.4438,136.7686,2000.0
2018-03-07 11:50:00,147.35,147.35,147.04,147.04,1100.0,136.7686,136.7686,136.4809,136.4809,1100.0
2018-03-07 11:55:00,146.92,147.16,146.89,146.89,5365.0,136.3695,136.5923,136.3417,136.3417,5365.0
2018-03-07 12:00:00,146.89,146.89,146.75,146.75,900.0,136.3417,136.3417,136.2117,136.2117,900.0
2018-03-07 12:05:00,146.75,146.85,146.72,146.85,800.0,136.2117,136.3045,136.1839,136.3045,800.0
2018-03-07 12:10:00,146.72,146.98,146.63,146.97,3758.0,136.1839,136.4252,136.1003,136.4159,3758.0
2018-03-07 12:15:00,146.85,147.08,146.74,147.06,1801.0,136.3045,136.518,136.2024,136.4995,1801.0
2018-03-07 12:20:00,146.97,146.97,146.66,146.72,1177.0,136.4159,136.4159,136.1282,136.1839,1177.0
2018-03-07 12:25:00,146.85,146.96,146.83,146.95,2201.0,136.3045,136.4066,136.286,136.3974,2201.0
2018-03-07 12:30:00,147.12,147.19,147.08,147.08,1279.0,136.5552,136.6201,136.518,136.518,1279.0
2018-03-07 12:35:00,147.23,147.25,146.92,147.11,3147.0,136.6573,136.6758,136.3695,136.5459,3147.0
2018-03-07 12:40:00,147.03,147.08,146.83,147.06,2600.0,136.4716,136.518,136.286,136.4995,2600.0
2018-03-07 12:45:00,147.17,147.45,147.17,147.45,1900.0,136.6016,136.8615,136.6016,136.8615,1900.0
2018-03-07 12:50:00,147.59,147.61,147.35,147.35,1700.0,136.9914,137.01,136.7686,136.7686,1700.0
2018-03-07 12:55:00,147.39,147.73,147.31,147.72,2016.0,136.8058,137.1213,136.7315,137.1121,2016.0
2018-03-07 13:00:00,147.72,147.76,147.59,147.59,3849.0,137.1121,137.1492,136.9914,136.9914,3849.0
2018-03-07 13:05:00,147.44,147.49,147.07,147.07,5600.0,136.8522,136.8986,136.5087,136.5087,5600.0
2018-03-07 13:10:00,147.14,147.15,147.11,147.11,300.0,136.5737,136.583,136.5459,136.5459,300.0
2018-03-07 13:15:00,147.3,147.49,147.21,147.49,2300.0,136.7222,136.8986,136.6387,136.8986,2300.0
2018-03-07 13:20:00,147.62,147.64,147.46,147.49,2125.0,137.0192,137.0378,136.8707,136.8986,2125.0
2018-03-07 13:25:00,147.63,147.97,147.58,147.95,3326.0,137.0285,137.3441,136.9821,137.3256,3326.0
2018-03-07 13:30:00,148.0,148.06,147.89,147.89,1652.0,137.372,137.4277,137.2699,137.2699,1652.0
2018-03-07 13:35:00,147.78,147.86,147.73,147.86,1701.0,137.1678,137.242,137.1213,137.242,1701.0
2018-03-07 13:40:00,147.85,147.9,147.54,147.54,1602.0,137.2327,137.2791,136.945,136.945,1602.0
2018-03-07 13:45:00,147.59,147.73,147.59,147.66,2300.0,136.9914,137.1213,136.9914,137.0564,2300.0
2018-03-07 13:50:00,147.67,147.7,147.56,147.67,658.0,137.0657,137.0935,136.9636,137.0657,658.0
2018-03-07 13:55:00,147.77,147.96,147.76,147.94,2700.0,137.1585,137.3348,137.1492,137.3163,2700.0
2018-03-07 14:00:00,147.94,148.01,147.69,147.99,2950.0,137.3163,137.3812,137.0842,137.3627,2950.0
2018-03-07 14:05:00,148.07,148.24,148.02,148.24,1754.0,137.4369,137.5947,137.3905,137.5947,1754.0
2018-03-07 14:10:00,148.02,148.36,148.02,148.2,2217.0,137.3905,137.7061,137.3905,137.5576,2217.0
2018-03-07 14:15:00,148.32,148.39,148.19,148.26,2300.0,137.669,137.734,137.5483,137.6133,2300.0
2018-03-07 14:20:00,148.23,148.33,148.13,148.31,3611.0,137.5854,137.6783,137.4926,137.6597,3611.0
2018-03-07 14:25:00,148.22,148.3,148.22,148.25,700.0,137.5762,137.6504,137.5762,137.604,700.0
2018-03-07 14:30:00,148.16,148.57,148.09,148.57,4262.0,137.5205,137.901,137.4555,137.901,4262.0
2018-03-07 14:35:00,148.56,148.66,148.46,148.47,600.0,137.8917,137.9846,137.7989,137.8082,600.0
2018-03-07 14:40:00,148.38,148.54,148.38,148.54,2000.0,137.7247,137.8732,137.7247,137.8732,2000.0
2018-03-07 14:45:00,148.51,148.61,148.45,148.58,1800.0,137.8453,137.9382,137.7896,137.9103,1800.0
2018-03-07 14:50:00,148.69,148.79,148.41,148.52,3500.0,138.0124,138.1052,137.7525,137.8546,3500.0
2018-03-07 14:55:00,148.52,148.58,148.45,148.56,2200.0,137.8546,137.9103,137.7896,137.8917,2200.0
2018-03-07 15:00:00,148.58,148.58,148.5,148.5,1600.0,137.9103,137.9103,137.8361,137.8361,1600.0
2018-03-07 15:05:00,148.6,148.74,148.55,148.7,3668.0,137.9289,138.0588,137.8825,138.0217,3668.0
2018-03-07 15:10:00,148.67,148.79,148.58,148.71,8669.0,137.9938,138.1052,137.9103,138.031,8669.0
2018-03-07 15:15:00,148.65,148.72,148.64,148.69,1200.0,137.9753,138.0403,137.966,138.0124,1200.0
2018-03-07 15:20:00,148.65,148.7,148.53,148.67,5100.0,137.9753,138.0217,137.8639,137.9938,5100.0
2018-03-07 15:25:00,148.67,148.77,148.65,148.72,4900.0,137.9938,138.0867,137.9753,138.0403,4900.0
2018-03-07 15:30:00,148.75,148.86,148.74,148.76,2600.0,138.0681,138.1702,138.0588,138.0774,2600.0
2018-03-07 15:35:00,148.69,148.71,148.57,148.62,7156.0,138.0124,138.031,137.901,137.9474,7156.0
2018-03-07 15:40:00,148.62,148.73,148.57,148.71,7807.0,137.9474,138.0495,137.901,138.031,7807.0
2018-03-07 15:45:00,148.58,148.72,148.42,148.42,6947.0,137.9103,138.0403,137.7618,137.7618,6947.0
2018-03-07 15:50:00,148.42,148.42,148.07,148.12,8917.0,137.7618,137.7618,137.4369,137.4833,8917.0
2018-03-07 15:55:00,148.15,148.43,148.11,148.33,36604.0,137.5112,137.7711,137.4741,137.6783,36604.0
2018-03-08 09:30:00,149.18,149.4,148.34,149.05,6156.0,138.4672,138.6714,137.6875,138.3466,6156.0
2018-03-08 09:35:00,148.99,148.99,148.43,148.43,1650.0,138.2909,138.2909,137.7711,137.7711,1650.0
2018-03-08 09:40:00,148.83,148.83,148.55,148.55,500.0,138.1424,138.1424,137.8825,137.8825,500.0
2018-03-08 09:45:00,148.66,148.78,148.5,148.52,1825.0,137.9846,138.0959,137.8361,137.8546,1825.0
2018-03-08 09:50:00,148.66,148.91,148.52,148.79,2300.0,137.9846,138.2166,137.8546,138.1052,2300.0
2018-03-08 09:55:00,148.69,148.71,148.53,148.54,1334.0,138.0124,138.031,137.8639,137.8732,1334.0
2018-03-08 10:00:00,148.56,148.56,148.34,148.45,1000.0,137.8917,137.8917,137.6875,137.7896,1000.0
2018-03-08 10:05:00,148.45,148.88,148.45,148.63,3325.0,137.7896,138.1888,137.7896,137.9567,3325.0
2018-03-08 10:10:00,148.84,149.09,148.84,149.09,800.0,138.1516,138.3837,138.1516,138.3837,800.0
2018-03-08 10:15:00,149.22,149.38,149.13,149.29,2200.0,138.5044,138.6529,138.4208,138.5693,2200.0
2018-03-08 10:20:00,149.27,149.67,149.27,149.62,2400.0,138.5508,138.922,138.5508,138.8756,2400.0
2018-03-08 10:25:00,149.64,149.82,149.6,149.6,1123.0,138.8942,139.0613,138.8571,138.8571,1123.0
2018-03-08 10:30:00,149.51,149.51,149.32,149.33,400.0,138.7735,138.7735,138.5972,138.6065,400.0
2018-03-08 10:35:00,149.35,149.35,148.71,148.71,2040.0,138.625,138.625,138.031,138.031,2040.0
2018-03-08 10:40:00,148.94,148.94,148.74,148.81,2324.0,138.2445,138.2445,138.0588,138.1238,2324.0
2018-03-08 10:45:00,148.86,148.86,148.54,148.6,1975.0,138.1702,138.1702,137.8732,137.9289,1975.0
2018-03-08 10:50:00,148.58,148.82,148.58,148.62,600.0,137.9103,138.1331,137.9103,137.9474,600.0
2018-03-08 10:55:00,148.86,148.86,148.56,148.6,1700.0,138.1702,138.1702,137.8917,137.9289,1700.0
2018-03-08 11:00:00,148.64,148.9,148.64,148.9,2094.0,137.966,138.2073,137.966,138.2073,2094.0
2018-03-08 11:05:00,149.1,149.12,148.92,148.96,1300.0,138.393,138.4115,138.2259,138.263,1300.0
2018-03-08 11:10:00,148.96,149.16,148.96,149.16,600.0,138.263,138.4487,138.263,138.4487,600.0
2018-03-08 11:15:00,149.55,149.58,149.38,149.55,1667.0,138.8107,138.8385,138.6529,138.8107,1667.0
2018-03-08 11:20:00,149.48,149.48,149.14,149.17,1500.0,138.7457,138.7457,138.4301,138.4579,1500.0
2018-03-08 11:25:00,149.18,149.31,149.18,149.18,1000.0,138.4672,138.5879,138.4672,138.4672,1000.0
2018-03-08 11:30:00,149.16,149.24,149.13,149.13,895.0,138.4487,138.5229,138.4208,138.4208,895.0
2018-03-08 11:35:00,149.16,149.19,148.76,148.76,2940.0,138.4487,138.4765,138.0774,138.0774,2940.0
2018-03-08 11:40:00,148.89,148.89,148.77,148.77,500.0,138.198,138.198,138.0867,138.0867,500.0
2018-03-08 11:45:00,148.78,148.78,148.56,148.74,4134.0,138.0959,138.0959,137.8917,138.0588,4134.0
2018-03-08 11:50:00,148.77,148.77,148.51,148.71,6492.0,138.0867,138.0867,137.8453,138.031,6492.0
2018-03-08 11:55:00,148.66,148.82,148.6,148.75,1860.0,137.9846,138.1331,137.9289,138.0681,1860.0
2018-03-08 12:00:00,148.89,148.9,148.57,148.77,2302.0,138.198,138.2073,137.901,138.0867,2302.0
2018-03-08 12:05:00,148.72,148.84,148.62,148.62,1050.0,138.0403,138.1516,137.9474,137.9474,1050.0
2018-03-08 12:10:00,148.57,148.8,148.54,148.8,3421.0,137.901,138.1145,137.8732,138.1145,3421.0
2018-03-08 12:15:00,148.81,149.09,148.81,148.94,1700.0,138.1238,138.3837,138.1238,138.2445,1700.0
2018-03-08 12:20:00,148.78,149.0,148.78,148.98,971.0,138.0959,138.3001,138.0959,138.2816,971.0
2018-03-08 12:25:00,148.85,148.9,148.55,148.55,1400.0,138.1609,138.2073,137.8825,137.8825,1400.0
2018-03-08 12:30:00,148.71,148.99,148.71,148.99,3150.0,138.031,138.2909,138.031,138.2909,3150.0
2018-03-08 12:35:00,148.97,149.26,148.97,149.26,500.0,138.2723,138.5415,138.2723,138.5415,500.0
2018-03-08 12:40:00,149.18,149.18,149.15,149.15,600.0,138.4672,138.4672,138.4394,138.4394,600.0
2018-03-08 12:45:00,149.14,149.36,149.06,149.36,2086.0,138.4301,138.6343,138.3558,138.6343,2086.0
2018-03-08 12:50:00,149.08,149.1,148.98,149.0,1600.0,138.3744,138.393,138.2816,138.3001,1600.0
2018-03-08 12:55:00,149.09,149.26,149.0,149.11,6500.0,138.3837,138.5415,138.3001,138.4023,6500.0
2018-03-08 13:00:00,149.24,149.24,149.23,149.24,100.0,138.5229,138.5229,138.5136,138.5229,100.0
2018-03-08 13:05:00,149.23,149.31,149.21,149.23,1668.0,138.5136,138.5879,138.4951,138.5136,1668.0
2018-03-08 13:10:00,149.11,149.11,149.1,149.1,900.0,138.4023,138.4023,138.393,138.393,900.0
2018-03-08 13:15:00,149.1,149.1,149.1,149.1,0.0,138.393,138.393,138.393,138.393,0.0
2018-03-08 13:20:00,148.83,148.95,148.8,148.81,300.0,138.1424,138.2537,138.1145,138.1238,300.0
2018-03-08 13:25:00,148.82,149.0,148.59,149.0,1810.0,138.1331,138.3001,137.9196,138.3001,1810.0
2018-03-08 13:30:00,149.0,149.0,149.0,149.0,100.0,138.3001,138.3001,138.3001,138.3001,100.0
2018-03-08 13:35:00,149.0,149.0,148.9,148.9,1147.0,138.3001,138.3001,138.2073,138.2073,1147.0
2018-03-08 13:40:00,148.86,148.86,148.83,148.83,335.0,138.1702,138.1702,138.1424,138.1424,335.0
2018-03-08 13:45:00,148.66,148.75,148.5,148.72,3205.0,137.9846,138.0681,137.8361,138.0403,3205.0
2018-03-08 13:50:00,148.82,148.97,148.82,148.9,1216.0,138.1331,138.2723,138.1331,138.2073,1216.0
2018-03-08 13:55:00,148.85,148.85,148.85,148.85,100.0,138.1609,138.1609,138.1609,138.1609,100.0
2018-03-08 14:00:00,149.03,149.03,148.81,148.81,1500.0,138.328,138.328,138.1238,138.1238,1500.0
2018-03-08 14:05:00,148.79,149.19,148.79,149.19,3500.0,138.1052,138.4765,138.1052,138.4765,3500.0
2018-03-08 14:10:00,149.12,149.13,149.04,149.04,1948.0,138.4115,138.4208,138.3373,138.3373,1948.0
2018-03-08 14:15:00,149.11,149.18,149.07,149.17,1000.0,138.4023,138.4672,138.3651,138.4579,1000.0
2018-03-08 14:20:00,149.08,149.23,149.08,149.19,1095.0,138.3744,138.5136,138.3744,138.4765,1095.0
2018-03-08 14:25:00,149.24,149.42,149.24,149.42,800.0,138.5229,138.69,138.5229,138.69,800.0
2018-03-08 14:30:00,149.36,149.47,149.2,149.47,3801.0,138.6343,138.7364,138.4858,138.7364,3801.0
2018-03-08 14:35:00,149.55,149.64,149.51,149.64,417.0,138.8107,138.8942,138.7735,138.8942,417.0
2018-03-08 14:40:00,149.72,149.72,149.57,149.59,1866.0,138.9684,138.9684,138.8292,138.8478,1866.0
2018-03-08 14:45:00,149.61,149.66,149.53,149.53,500.0,138.8663,138.9128,138.7921,138.7921,500.0
2018-03-08 14:50:00,149.64,149.64,149.54,149.54,1100.0,138.8942,138.8942,138.8014,138.8014,1100.0
2018-03-08 14:55:00,149.61,149.71,149.59,149.67,1233.0,138.8663,138.9592,138.8478,138.922,1233.0
2018-03-08 15:00:00,149.7,150.02,149.7,149.99,2700.0,138.9499,139.2469,138.9499,139.2191,2700.0
2018-03-08 15:05:00,150.0,150.15,149.99,150.09,3051.0,139.2283,139.3676,139.2191,139.3119,3051.0
2018-03-08 15:10:00,150.1,150.11,149.97,149.97,1914.0,139.3212,139.3304,139.2005,139.2005,1914.0
2018-03-08 15:15:00,149.97,150.21,149.91,150.21,2000.0,139.2005,139.4233,139.1448,139.4233,2000.0
2018-03-08 15:20:00,150.21,150.39,150.21,150.28,1700.0,139.4233,139.5903,139.4233,139.4882,1700.0
2018-03-08 15:25:00,150.24,150.31,150.09,150.27,1500.0,139.4511,139.5161,139.3119,139.4789,1500.0
2018-03-08 15:30:00,150.28,150.31,150.02,150.09,3300.0,139.4882,139.5161,139.2469,139.3119,3300.0
2018-03-08 15:35:00,150.08,150.17,150.0,150.1,2841.0,139.3026,139.3861,139.2283,139.3212,2841.0
2018-03-08 15:40:00,150.03,150.19,150.0,150.03,8519.0,139.2562,139.4047,139.2283,139.2562,8519.0
2018-03-08 15:45:00,149.99,150.22,149.89,150.2,15373.0,139.2191,139.4325,139.1262,139.414,15373.0
2018-03-08 15:50:00,150.21,150.52,150.21,150.36,8747.0,139.4233,139.711,139.4233,139.5625,8747.0
2018-03-08 15:55:00,150.37,150.56,150.26,150.49,15973.0,139.5718,139.7481,139.4697,139.6832,15973.0
2018-03-09 09:30:00,151.93,151.93,151.07,151.25,7085.0,141.0197,141.0197,140.2215,140.3886,7085.0
2018-03-09 09:35:00,151.41,151.99,151.41,151.75,4783.0,140.5371,141.0754,140.5371,140.8527,4783.0
2018-03-09 09:40:00,151.75,152.07,151.63,151.79,6346.0,140.8527,141.1497,140.7413,140.8898,6346.0
2018-03-09 09:45:00,151.95,151.95,151.67,151.8,3268.0,141.0383,141.0383,140.7784,140.8991,3268.0
2018-03-09 09:50:00,151.94,152.26,151.81,151.84,4204.0,141.029,141.326,140.9084,140.9362,4204.0
2018-03-09 09:55:00,151.97,152.35,151.97,152.11,2400.0,141.0569,141.4096,141.0569,141.1868,2400.0
2018-03-09 10:00:00,152.31,152.65,152.01,152.01,4314.0,141.3725,141.688,141.094,141.094,4314.0
2018-03-09 10:05:00,152.09,152.4,152.09,152.37,2300.0,141.1683,141.456,141.1683,141.4281,2300.0
2018-03-09 10:10:00,152.17,152.56,152.17,152.48,2553.0,141.2425,141.6045,141.2425,141.5302,2553.0
2018-03-09 10:15:00,152.31,152.54,152.28,152.54,300.0,141.3725,141.5859,141.3446,141.5859,300.0
2018-03-09 10:20:00,152.6,152.97,152.57,152.64,3100.0,141.6416,141.9851,141.6138,141.6788,3100.0
2018-03-09 10:25:00,152.81,152.83,152.56,152.75,5500.0,141.8365,141.8551,141.6045,141.7809,5500.0
2018-03-09 10:30:00,152.84,153.09,152.49,152.71,2652.0,141.8644,142.0964,141.5395,141.7437,2652.0
2018-03-09 10:35:00,152.81,152.89,152.59,152.89,3653.0,141.8365,141.9108,141.6323,141.9108,3653.0
2018-03-09 10:40:00,152.91,153.06,152.85,153.04,1910.0,141.9294,142.0686,141.8737,142.05,1910.0
2018-03-09 10:45:00,153.0,153.12,152.95,153.03,2400.0,142.0129,142.1243,141.9665,142.0408,2400.0
2018-03-09 10:50:00,153.08,153.31,152.92,152.97,7785.0,142.0872,142.3006,141.9387,141.9851,7785.0
2018-03-09 10:55:00,153.06,153.17,152.96,153.09,26195.0,142.0686,142.1707,141.9758,142.0964,26195.0
2018-03-09 11:00:00,153.09,153.11,152.92,153.11,11240.0,142.0964,142.115,141.9387,142.115,11240.0
2018-03-09 11:05:00,153.05,153.08,152.88,152.99,3665.0,142.0593,142.0872,141.9015,142.0036,3665.0
2018-03-09 11:10:00,153.05,153.05,152.88,153.02,2716.0,142.0593,142.0593,141.9015,142.0315,2716.0
2018-03-09 11:15:00,153.05,153.05,152.9,152.96,2585.0,142.0593,142.0593,141.9201,141.9758,2585.0
2018-03-09 11:20:00,153.04,153.14,152.92,153.12,9416.0,142.05,142.1429,141.9387,142.1243,9416.0
2018-03-09 11:25:00,153.07,153.21,153.07,153.11,600.0,142.0779,142.2078,142.0779,142.115,600.0
2018-03-09 11:30:00,153.12,153.25,153.11,153.18,2143.0,142.1243,142.245,142.115,142.18,2143.0
2018-03-09 11:35:00,153.23,153.58,153.11,153.47,8036.0,142.2264,142.5513,142.115,142.4492,8036.0
2018-03-09 11:40:00,153.58,153.68,153.52,153.68,1650.0,142.5513,142.6441,142.4956,142.6441,1650.0
2018-03-09 11:45:00,153.61,153.62,153.28,153.4,3600.0,142.5791,142.5884,142.2728,142.3842,3600.0
2018-03-09 11:50:00,153.59,153.83,153.46,153.68,3795.0,142.5605,142.7833,142.4399,142.6441,3795.0
2018-03-09 11:55:00,153.58,153.76,153.21,153.44,4877.0,142.5513,142.7183,142.2078,142.4213,4877.0
2018-03-09 12:00:00,153.33,153.4,153.22,153.4,700.0,142.3192,142.3842,142.2171,142.3842,700.0
2018-03-09 12:05:00,153.45,153.55,153.36,153.36,1900.0,142.4306,142.5234,142.3471,142.3471,1900.0
2018-03-09 12:10:00,153.19,153.26,153.04,153.13,3048.0,142.1893,142.2542,142.05,142.1336,3048.0
2018-03-09 12:15:00,153.0,153.26,153.0,153.17,2578.0,142.0129,142.2542,142.0129,142.1707,2578.0
2018-03-09 12:20:00,153.28,153.66,153.27,153.59,8600.0,142.2728,142.6255,142.2635,142.5605,8600.0
2018-03-09 12:25:00,153.6,153.89,153.6,153.74,4892.0,142.5698,142.839,142.5698,142.6998,4892.0
2018-03-09 12:30:00,153.65,153.85,153.62,153.66,2700.0,142.6162,142.8019,142.5884,142.6255,2700.0
2018-03-09 12:35:00,153.75,154.02,153.71,153.71,5067.0,142.709,142.9597,142.6719,142.6719,5067.0
2018-03-09 12:40:00,153.8,153.95,153.76,153.87,1550.0,142.7555,142.8947,142.7183,142.8204,1550.0
2018-03-09 12:45:00,153.9,153.92,153.76,153.77,3676.0,142.8483,142.8668,142.7183,142.7276,3676.0
2018-03-09 12:50:00,153.76,153.96,153.7,153.91,4600.0,142.7183,142.904,142.6626,142.8576,4600.0
2018-03-09 12:55:00,153.89,154.06,153.85,153.94,7250.0,142.839,142.9968,142.8019,142.8854,7250.0
2018-03-09 13:00:00,154.0,154.1,154.0,154.0,2324.0,142.9411,143.0339,142.9411,142.9411,2324.0
2018-03-09 13:05:00,153.93,154.03,153.91,154.03,2499.0,142.8761,142.9689,142.8576,142.9689,2499.0
2018-03-09 13:10:00,154.07,154.2,154.02,154.16,4404.0,143.0061,143.1267,142.9597,143.0896,4404.0
2018-03-09 13:15:00,154.16,154.34,154.0,154.34,5378.0,143.0896,143.2567,142.9411,143.2567,5378.0
2018-03-09 13:20:00,154.29,154.36,154.23,154.24,2824.0,143.2103,143.2752,143.1546,143.1639,2824.0
2018-03-09 13:25:00,154.22,154.29,153.94,153.97,3050.0,143.1453,143.2103,142.8854,142.9132,3050.0
2018-03-09 13:30:00,153.98,154.2,153.98,154.04,3302.0,142.9225,143.1267,142.9225,142.9782,3302.0
2018-03-09 13:35:00,154.0,154.1,153.76,153.95,5650.0,142.9411,143.0339,142.7183,142.8947,5650.0
2018-03-09 13:40:00,153.94,154.13,153.82,153.97,4719.0,142.8854,143.0618,142.774,142.9132,4719.0
2018-03-09 13:45:00,153.97,154.15,153.93,154.15,2600.0,142.9132,143.0803,142.8761,143.0803,2600.0
2018-03-09 13:50:00,154.01,154.12,153.94,153.97,1500.0,142.9504,143.0525,142.8854,142.9132,1500.0
2018-03-09 13:55:00,154.02,154.29,153.92,154.11,10434.0,142.9597,143.2103,142.8668,143.0432,10434.0
2018-03-09 14:00:00,154.11,154.16,154.0,154.05,4633.0,143.0432,143.0896,142.9411,142.9875,4633.0
2018-03-09 14:05:00,153.98,153.99,153.82,153.93,1712.0,142.9225,142.9318,142.774,142.8761,1712.0
2018-03-09 14:10:00,153.94,153.94,153.65,153.88,4080.0,142.8854,142.8854,142.6162,142.8297,4080.0
2018-03-09 14:15:00,153.82,153.97,153.7,153.75,4400.0,142.774,142.9132,142.6626,142.709,4400.0
2018-03-09 14:20:00,153.77,153.77,153.68,153.75,700.0,142.7276,142.7276,142.6441,142.709,700.0
2018-03-09 14:25:00,153.71,153.87,153.61,153.86,6751.0,142.6719,142.8204,142.5791,142.8111,6751.0
2018-03-09 14:30:00,153.82,153.87,153.53,153.71,1989.0,142.774,142.8204,142.5048,142.6719,1989.0
2018-03-09 14:35:00,153.7,153.94,153.7,153.94,6600.0,142.6626,142.8854,142.6626,142.8854,6600.0
2018-03-09 14:40:00,153.86,153.92,153.65,153.75,3900.0,142.8111,142.8668,142.6162,142.709,3900.0
2018-03-09 14:45:00,153.72,153.97,153.7,153.96,9700.0,142.6812,142.9132,142.6626,142.904,9700.0
2018-03-09 14:50:00,154.0,154.0,153.72,153.91,10220.0,142.9411,142.9411,142.6812,142.8576,10220.0
2018-03-09 14:55:00,153.94,153.95,153.37,153.53,2700.0,142.8854,142.8947,142.3563,142.5048,2700.0
2018-03-09 15:00:00,153.46,153.77,153.46,153.77,6839.0,142.4399,142.7276,142.4399,142.7276,6839.0
2018-03-09 15:05:00,153.84,153.99,153.57,153.74,29896.0,142.7926,142.9318,142.542,142.6998,29896.0
2018-03-09 15:10:00,153.73,153.75,153.31,153.42,2300.0,142.6905,142.709,142.3006,142.4027,2300.0
2018-03-09 15:15:00,153.33,153.5,153.26,153.4,8352.0,142.3192,142.477,142.2542,142.3842,8352.0
2018-03-09 15:20:00,153.4,153.55,153.23,153.55,6730.0,142.3842,142.5234,142.2264,142.5234,6730.0
2018-03-09 15:25:00,153.47,153.63,153.37,153.54,6700.0,142.4492,142.5977,142.3563,142.5141,6700.0
2018-03-09 15:30:00,153.58,153.77,153.47,153.65,4100.0,142.5513,142.7276,142.4492,142.6162,4100.0
2018-03-09 15:35:00,153.6,153.83,153.49,153.64,6849.0,142.5698,142.7833,142.4677,142.6069,6849.0
2018-03-09 15:40:00,153.59,153.68,153.5,153.6,11392.0,142.5605,142.6441,142.477,142.5698,11392.0
2018-03-09 15:45:00,153.55,153.66,152.91,152.91,17616.0,142.5234,142.6255,141.9294,141.9294,17616.0
2018-03-09 15:50:00,152.99,153.49,152.98,153.28,10124.0,142.0036,142.4677,141.9943,142.2728,10124.0
2018-03-09 15:55:00,153.36,153.48,153.06,153.12,42083.0,142.3471,142.4584,142.0686,142.1243,42083.0
2018-03-12 09:30:00,153.34,153.7,153.01,153.01,7298.0,142.3285,142.6626,142.0222,142.0222,7298.0
2018-03-12 09:35:00,153.01,153.01,153.0,153.0,402.0,142.0222,142.0222,142.0129,142.0129,402.0
2018-03-12 09:40:00,152.26,152.73,152.26,152.6,650.0,141.326,141.7623,141.326,141.6416,650.0
2018-03-12 09:45:00,152.65,152.65,152.23,152.24,1413.0,141.688,141.688,141.2982,141.3075,1413.0
2018-03-12 09:50:00,152.54,152.54,152.53,152.54,160.0,141.5859,141.5859,141.5767,141.5859,160.0
2018-03-12 09:55:00,152.27,152.54,152.27,152.37,9478.0,141.3353,141.5859,141.3353,141.4281,9478.0
2018-03-12 10:00:00,152.37,153.33,152.35,153.33,4183.0,141.4281,142.3192,141.4096,142.3192,4183.0
2018-03-12 10:05:00,153.17,153.17,152.92,152.92,1289.0,142.1707,142.1707,141.9387,141.9387,1289.0
2018-03-12 10:10:00,152.71,153.17,152.71,152.97,3120.0,141.7437,142.1707,141.7437,141.9851,3120.0
2018-03-12 10:15:00,152.84,153.28,152.84,153.27,1830.0,141.8644,142.2728,141.8644,142.2635,1830.0
2018-03-12 10:20:00,153.32,153.66,153.29,153.6,4416.0,142.3099,142.6255,142.2821,142.5698,4416.0
2018-03-12 10:25:00,153.69,153.83,153.56,153.7,867.0,142.6534,142.7833,142.5327,142.6626,867.0
2018-03-12 10:30:00,153.75,153.75,153.66,153.68,1600.0,142.709,142.709,142.6255,142.6441,1600.0
2018-03-12 10:35:00,153.75,153.8,153.66,153.75,5286.0,142.709,142.7555,142.6255,142.709,5286.0
2018-03-12 10:40:00,153.71,153.71,153.36,153.4,14688.0,142.6719,142.6719,142.3471,142.3842,14688.0
2018-03-12 10:45:00,153.49,153.68,153.49,153.62,2054.0,142.4677,142.6441,142.4677,142.5884,2054.0
2018-03-12 10:50:00,153.7,153.81,153.34,153.35,6584.0,142.6626,142.7647,142.3285,142.3378,6584.0
2018-03-12 10:55:00,153.34,153.45,153.34,153.39,400.0,142.3285,142.4306,142.3285,142.3749,400.0
2018-03-12 11:00:00,153.43,153.52,153.37,153.48,1500.0,142.412,142.4956,142.3563,142.4584,1500.0
2018-03-12 11:05:00,153.41,153.41,153.15,153.25,3126.0,142.3935,142.3935,142.1521,142.245,3126.0
2018-03-12 11:10:00,153.3,153.49,153.24,153.37,2450.0,142.2914,142.4677,142.2357,142.3563,2450.0
2018-03-12 11:15:00,153.26,153.57,153.26,153.45,940.0,142.2542,142.542,142.2542,142.4306,940.0
2018-03-12 11:20:00,153.51,153.51,153.15,153.22,2813.0,142.4863,142.4863,142.1521,142.2171,2813.0
2018-03-12 11:25:00,153.27,153.29,153.17,153.17,500.0,142.2635,142.2821,142.1707,142.1707,500.0
2018-03-12 11:30:00,153.19,153.65,153.15,153.65,2814.0,142.1893,142.6162,142.1521,142.6162,2814.0
2018-03-12 11:35:00,153.64,153.7,153.52,153.7,1600.0,142.6069,142.6626,142.4956,142.6626,1600.0
2018-03-12 11:40:00,153.73,153.81,153.59,153.72,4330.0,142.6905,142.7647,142.5605,142.6812,4330.0
2018-03-12 11:45:00,153.72,153.85,153.43,153.43,5128.0,142.6812,142.8019,142.412,142.412,5128.0
2018-03-12 11:50:00,153.47,153.57,153.47,153.57,700.0,142.4492,142.542,142.4492,142.542,700.0
2018-03-12 11:55:00,153.57,153.57,153.41,153.48,1400.0,142.542,142.542,142.3935,142.4584,1400.0
2018-03-12 12:00:00,153.41,153.64,153.41,153.64,1000.0,142.3935,142.6069,142.3935,142.6069,1000.0
2018-03-12 12:05:00,153.6,153.69,153.59,153.69,600.0,142.5698,142.6534,142.5605,142.6534,600.0
2018-03-12 12:10:00,153.51,153.94,153.49,153.93,3303.0,142.4863,142.8854,142.4677,142.8761,3303.0
2018-03-12 12:15:00,153.82,153.98,153.82,153.96,2000.0,142.774,142.9225,142.774,142.904,2000.0
2018-03-12 12:20:00,153.89,153.99,153.82,153.98,6365.0,142.839,142.9318,142.774,142.9225,6365.0
2018-03-12 12:25:00,153.94,154.01,153.94,153.95,614.0,142.8854,142.9504,142.8854,142.8947,614.0
2018-03-12 12:30:00,154.02,154.33,153.99,154.0,5018.0,142.9597,143.2474,142.9318,142.9411,5018.0
2018-03-12 12:35:00,154.08,154.08,153.9,154.02,3600.0,143.0153,143.0153,142.8483,142.9597,3600.0
2018-03-12 12:40:00,154.02,154.15,153.96,153.96,3331.0,142.9597,143.0803,142.904,142.904,3331.0
2018-03-12 12:45:00,153.94,153.94,153.79,153.79,1913.0,142.8854,142.8854,142.7462,142.7462,1913.0
2018-03-12 12:50:00,153.79,153.85,153.77,153.83,935.0,142.7462,142.8019,142.7276,142.7833,935.0
2018-03-12 12:55:00,153.81,153.88,153.55,153.6,2400.0,142.7647,142.8297,142.5234,142.5698,2400.0
2018-03-12 13:00:00,153.55,153.8,153.55,153.8,800.0,142.5234,142.7555,142.5234,142.7555,800.0
2018-03-12 13:05:00,153.76,153.81,153.69,153.69,1500.0,142.7183,142.7647,142.6534,142.6534,1500.0
2018-03-12 13:10:00,153.69,153.81,153.64,153.81,807.0,142.6534,142.7647,142.6069,142.7647,807.0
2018-03-12 13:15:00,153.83,153.83,153.66,153.76,1200.0,142.7833,142.7833,142.6255,142.7183,1200.0
2018-03-12 13:20:00,153.81,153.83,153.81,153.83,200.0,142.7647,142.7833,142.7647,142.7833,200.0
2018-03-12 13:25:00,153.85,153.9,153.84,153.88,1409.0,142.8019,142.8483,142.7926,142.8297,1409.0
2018-03-12 13:30:00,153.8,153.93,153.75,153.93,5300.0,142.7555,142.8761,142.709,142.8761,5300.0
2018-03-12 13:35:00,153.85,153.85,153.74,153.74,900.0,142.8019,142.8019,142.6998,142.6998,900.0
2018-03-12 13:40:00,153.84,154.05,153.79,154.02,3246.0,142.7926,142.9875,142.7462,142.9597,3246.0
2018-03-12 13:45:00,154.05,154.12,154.02,154.11,1500.0,142.9875,143.0525,142.9597,143.0432,1500.0
2018-03-12 13:50:00,154.05,154.07,153.74,153.83,4446.0,142.9875,143.0061,142.6998,142.7833,4446.0
2018-03-12 13:55:00,153.83,153.91,153.74,153.78,1700.0,142.7833,142.8576,142.6998,142.7369,1700.0
2018-03-12 14:00:00,153.82,154.01,153.82,153.94,2513.0,142.774,142.9504,142.774,142.8854,2513.0
2018-03-12 14:05:00,153.92,153.99,153.78,153.89,2100.0,142.8668,142.9318,142.7369,142.839,2100.0
2018-03-12 14:10:00,153.87,154.0,153.77,153.77,4137.0,142.8204,142.9411,142.7276,142.7276,4137.0
2018-03-12 14:15:00,153.77,153.77,153.6,153.6,900.0,142.7276,142.7276,142.5698,142.5698,900.0
2018-03-12 14:20:00,153.75,153.88,153.75,153.76,1005.0,142.709,142.8297,142.709,142.7183,1005.0
2018-03-12 14:25:00,153.75,154.47,153.74,153.92,10999.0,142.709,143.3773,142.6998,142.8668,10999.0
2018-03-12 14:30:00,153.89,154.08,153.88,153.96,4389.0,142.839,143.0153,142.8297,142.904,4389.0
2018-03-12 14:35:00,153.97,153.97,153.94,153.96,1308.0,142.9132,142.9132,142.8854,142.904,1308.0
2018-03-12 14:40:00,153.98,154.04,153.87,153.87,2800.0,142.9225,142.9782,142.8204,142.8204,2800.0
2018-03-12 14:45:00,153.93,154.09,153.93,154.09,2236.0,142.8761,143.0246,142.8761,143.0246,2236.0
2018-03-12 14:50:00,154.11,154.26,153.99,154.12,4093.0,143.0432,143.1824,142.9318,143.0525,4093.0
2018-03-12 14:55:00,153.97,153.97,153.72,153.74,1000.0,142.9132,142.9132,142.6812,142.6998,1000.0
2018-03-12 15:00:00,153.9,154.13,153.9,154.13,1300.0,142.8483,143.0618,142.8483,143.0618,1300.0
2018-03-12 15:05:00,154.13,154.3,154.05,154.25,2953.0,143.0618,143.2196,142.9875,143.1731,2953.0
2018-03-12 15:10:00,154.28,154.28,154.06,154.06,1722.0,143.201,143.201,142.9968,142.9968,1722.0
2018-03-12 15:15:00,154.06,154.06,153.86,153.9,3000.0,142.9968,142.9968,142.8111,142.8483,3000.0
2018-03-12 15:20:00,153.96,154.18,153.95,154.18,2054.0,142.904,143.1082,142.8947,143.1082,2054.0
2018-03-12 15:25:00,154.32,154.33,154.13,154.2,3100.0,143.2381,143.2474,143.0618,143.1267,3100.0
2018-03-12 15:30:00,154.18,154.18,153.72,153.86,11860.0,143.1082,143.1082,142.6812,142.8111,11860.0
2018-03-12 15:35:00,153.86,153.86,153.74,153.74,300.0,142.8111,142.8111,142.6998,142.6998,300.0
2018-03-12 15:40:00,153.78,153.88,153.75,153.86,2509.0,142.7369,142.8297,142.709,142.8111,2509.0
2018-03-12 15:45:00,153.95,154.23,153.92,154.21,2843.0,142.8947,143.1546,142.8668,143.136,2843.0
2018-03-12 15:50:00,154.11,154.23,154.05,154.14,9008.0,143.0432,143.1546,142.9875,143.071,9008.0
2018-03-12 15:55:00,154.15,154.24,153.94,154.04,31196.0,143.0803,143.1639,142.8854,142.9782,31196.0
2018-03-13 09:30:00,154.58,155.02,154.21,154.21,4500.0,143.4794,143.8878,143.136,143.136,4500.0
2018-03-13 09:35:00,154.81,154.81,154.22,154.22,800.0,143.6929,143.6929,143.1453,143.1453,800.0
2018-03-13 09:40:00,154.37,154.68,154.11,154.39,3502.0,143.2845,143.5723,143.0432,143.3031,3502.0
2018-03-13 09:45:00,154.38,154.57,153.92,154.14,6518.0,143.2938,143.4702,142.8668,143.071,6518.0
2018-03-13 09:50:00,154.13,154.13,153.54,153.59,1807.0,143.0618,143.0618,142.5141,142.5605,1807.0
2018-03-13 09:55:00,153.9,153.9,153.61,153.82,1796.0,142.8483,142.8483,142.5791,142.774,1796.0
2018-03-13 10:00:00,153.61,153.95,153.12,153.34,7021.0,142.5791,142.8947,142.1243,142.3285,7021.0
2018-03-13 10:05:00,153.33,153.42,153.23,153.23,1677.0,142.3192,142.4027,142.2264,142.2264,1677.0
2018-03-13 10:10:00,153.14,153.35,152.81,153.12,4438.0,142.1429,142.3378,141.8365,142.1243,4438.0
2018-03-13 10:15:00,152.94,153.13,152.88,153.0,6590.0,141.9572,142.1336,141.9015,142.0129,6590.0
2018-03-13 10:20:00,153.05,153.32,152.83,153.32,3618.0,142.0593,142.3099,141.8551,142.3099,3618.0
2018-03-13 10:25:00,153.37,153.37,152.8,152.8,2201.0,142.3563,142.3563,141.8273,141.8273,2201.0
2018-03-13 10:30:00,152.81,153.1,152.69,153.01,3308.0,141.8365,142.1057,141.7252,142.0222,3308.0
2018-03-13 10:35:00,152.97,153.07,152.77,152.97,13205.0,141.9851,142.0779,141.7994,141.9851,13205.0
2018-03-13 10:40:00,153.01,153.25,152.94,153.19,5804.0,142.0222,142.245,141.9572,142.1893,5804.0
2018-03-13 10:45:00,153.25,153.26,152.95,152.98,4890.0,142.245,142.2542,141.9665,141.9943,4890.0
2018-03-13 10:50:00,152.87,152.95,152.74,152.78,3531.0,141.8922,141.9665,141.7716,141.8087,3531.0
2018-03-13 10:55:00,152.75,153.26,152.73,152.98,3611.0,141.7809,142.2542,141.7623,141.9943,3611.0
2018-03-13 11:00:00,153.19,153.2,152.69,152.86,2738.0,142.1893,142.1985,141.7252,141.883,2738.0
2018-03-13 11:05:00,152.88,152.93,152.47,152.6,5465.0,141.9015,141.9479,141.521,141.6416,5465.0
2018-03-13 11:10:00,152.66,153.01,152.64,153.01,2301.0,141.6973,142.0222,141.6788,142.0222,2301.0
2018-03-13 11:15:00,152.86,153.21,152.71,152.78,4451.0,141.883,142.2078,141.7437,141.8087,4451.0
2018-03-13 11:20:00,152.73,152.97,152.73,152.82,3046.0,141.7623,141.9851,141.7623,141.8458,3046.0
2018-03-13 11:25:00,152.75,152.75,152.46,152.5,2300.0,141.7809,141.7809,141.5117,141.5488,2300.0
2018-03-13 11:30:00,152.63,152.97,152.46,152.65,8110.0,141.6695,141.9851,141.5117,141.688,8110.0
2018-03-13 11:35:00,152.47,152.67,152.47,152.59,3750.0,141.521,141.7066,141.521,141.6323,3750.0
2018-03-13 11:40:00,152.56,152.86,152.54,152.66,9721.0,141.6045,141.883,141.5859,141.6973,9721.0
2018-03-13 11:45:00,152.75,153.24,152.65,153.22,7160.0,141.7809,142.2357,141.688,142.2171,7160.0
2018-03-13 11:50:00,153.17,153.45,153.17,153.34,2600.0,142.1707,142.4306,142.1707,142.3285,2600.0
2018-03-13 11:55:00,153.39,153.49,153.29,153.46,1400.0,142.3749,142.4677,142.2821,142.4399,1400.0
2018-03-13 12:00:00,153.43,153.45,152.96,153.0,9500.0,142.412,142.4306,141.9758,142.0129,9500.0
2018-03-13 12:05:00,153.0,153.15,152.56,152.81,14801.0,142.0129,142.1521,141.6045,141.8365,14801.0
2018-03-13 12:10:00,152.86,152.86,152.63,152.7,2608.0,141.883,141.883,141.6695,141.7344,2608.0
2018-03-13 12:15:00,152.66,152.77,152.65,152.77,900.0,141.6973,141.7994,141.688,141.7994,900.0
2018-03-13 12:20:00,152.84,152.84,152.54,152.54,1700.0,141.8644,141.8644,141.5859,141.5859,1700.0
2018-03-13 12:25:00,152.53,152.75,152.32,152.75,4172.0,141.5767,141.7809,141.3817,141.7809,4172.0
2018-03-13 12:30:00,152.8,152.81,152.71,152.71,1177.0,141.8273,141.8365,141.7437,141.7437,1177.0
2018-03-13 12:35:00,152.61,153.06,152.61,153.06,4259.0,141.6509,142.0686,141.6509,142.0686,4259.0
2018-03-13 12:40:00,153.02,153.02,152.57,152.73,1800.0,142.0315,142.0315,141.6138,141.7623,1800.0
2018-03-13 12:45:00,152.77,153.11,152.71,152.9,2597.0,141.7994,142.115,141.7437,141.9201,2597.0
2018-03-13 12:50:00,153.0,153.08,152.84,153.06,2295.0,142.0129,142.0872,141.8644,142.0686,2295.0
2018-03-13 12:55:00,153.19,153.2,153.03,153.14,1804.0,142.1893,142.1985,142.0408,142.1429,1804.0
2018-03-13 13:00:00,153.07,153.22,153.07,153.22,1132.0,142.0779,142.2171,142.0779,142.2171,1132.0
2018-03-13 13:05:00,153.22,153.24,153.16,153.17,500.0,142.2171,142.2357,142.1614,142.1707,500.0
2018-03-13 13:10:00,153.17,153.24,153.15,153.16,500.0,142.1707,142.2357,142.1521,142.1614,500.0
2018-03-13 13:15:00,153.17,153.29,152.94,153.07,8984.0,142.1707,142.2821,141.9572,142.0779,8984.0
2018-03-13 13:20:00,153.0,153.06,152.76,152.76,2800.0,142.0129,142.0686,141.7901,141.7901,2800.0
2018-03-13 13:25:00,152.75,152.85,152.5,152.59,3350.0,141.7809,141.8737,141.5488,141.6323,3350.0
2018-03-13 13:30:00,152.62,152.86,152.5,152.86,2900.0,141.6602,141.883,141.5488,141.883,2900.0
2018-03-13 13:35:00,152.84,152.84,152.62,152.73,1978.0,141.8644,141.8644,141.6602,141.7623,1978.0
2018-03-13 13:40:00,152.72,152.72,152.4,152.47,3499.0,141.753,141.753,141.456,141.521,3499.0
2018-03-13 13:45:00,152.43,152.52,152.02,152.03,3707.0,141.4838,141.5674,141.1033,141.1126,3707.0
2018-03-13 13:50:00,152.29,152.32,152.11,152.22,3399.0,141.3539,141.3817,141.1868,141.2889,3399.0
2018-03-13 13:55:00,152.34,152.46,152.08,152.08,3484.0,141.4003,141.5117,141.159,141.159,3484.0
2018-03-13 14:00:00,152.06,152.24,151.98,152.11,5324.0,141.1404,141.3075,141.0662,141.1868,5324.0
2018-03-13 14:05:00,152.2,152.33,152.0,152.13,6046.0,141.2704,141.391,141.0847,141.2054,6046.0
2018-03-13 14:10:00,152.03,152.05,151.75,151.8,3825.0,141.1126,141.1311,140.8527,140.8991,3825.0
2018-03-13 14:15:00,151.95,152.18,151.94,151.94,5417.0,141.0383,141.2518,141.029,141.029,5417.0
2018-03-13 14:20:00,152.17,152.18,151.92,152.04,2014.0,141.2425,141.2518,141.0105,141.1218,2014.0
2018-03-13 14:25:00,151.96,152.07,151.64,151.64,3818.0,141.0476,141.1497,140.7506,140.7506,3818.0
2018-03-13 14:30:00,151.81,152.08,151.68,152.07,3731.0,140.9084,141.159,140.7877,141.1497,3731.0
2018-03-13 14:35:00,152.17,152.28,152.02,152.04,3141.0,141.2425,141.3446,141.1033,141.1218,3141.0
2018-03-13 14:40:00,152.1,152.31,151.9,152.12,7498.0,141.1775,141.3725,140.9919,141.1961,7498.0
2018-03-13 14:45:00,152.06,152.14,151.77,151.77,2300.0,141.1404,141.2147,140.8712,140.8712,2300.0
2018-03-13 14:50:00,151.75,151.77,151.35,151.36,2528.0,140.8527,140.8712,140.4814,140.4907,2528.0
2018-03-13 14:55:00,151.36,151.63,151.33,151.33,5266.0,140.4907,140.7413,140.4628,140.4628,5266.0
2018-03-13 15:00:00,151.47,151.58,151.27,151.27,3280.0,140.5928,140.6949,140.4071,140.4071,3280.0
2018-03-13 15:05:00,151.38,151.61,151.24,151.49,6204.0,140.5092,140.7227,140.3793,140.6113,6204.0
2018-03-13 15:10:00,151.58,151.81,151.47,151.8,3216.0,140.6949,140.9084,140.5928,140.8991,3216.0
2018-03-13 15:15:00,151.66,151.92,151.32,151.32,3450.0,140.7691,141.0105,140.4535,140.4535,3450.0
2018-03-13 15:20:00,151.54,151.54,151.1,151.1,3103.0,140.6577,140.6577,140.2493,140.2493,3103.0
2018-03-13 15:25:00,151.27,151.47,151.11,151.39,5672.0,140.4071,140.5928,140.2586,140.5185,5672.0
2018-03-13 15:30:00,151.36,151.68,151.21,151.21,3964.0,140.4907,140.7877,140.3514,140.3514,3964.0
2018-03-13 15:35:00,151.26,151.53,151.24,151.33,7956.0,140.3979,140.6485,140.3793,140.4628,7956.0
2018-03-13 15:40:00,151.25,151.31,150.99,151.17,4770.0,140.3886,140.4443,140.1472,140.3143,4770.0
2018-03-13 15:45:00,151.18,151.49,150.96,150.96,10500.0,140.3236,140.6113,140.1194,140.1194,10500.0
2018-03-13 15:50:00,150.99,151.51,150.91,151.29,10875.0,140.1472,140.6299,140.073,140.4257,10875.0
2018-03-13 15:55:00,151.27,151.81,151.16,151.58,33393.0,140.4071,140.9084,140.305,140.6949,33393.0
2018-03-14 09:30:00,152.59,153.25,151.62,151.9,5376.0,141.6323,142.245,140.732,140.9919,5376.0
2018-03-14 09:35:00,152.02,152.95,151.81,152.14,5900.0,141.1033,141.9665,140.9084,141.2147,5900.0
2018-03-14 09:40:00,152.36,153.0,152.35,153.0,1300.0,141.4189,142.0129,141.4096,142.0129,1300.0
2018-03-14 09:45:00,152.33,152.88,152.33,152.34,1320.0,141.391,141.9015,141.391,141.4003,1320.0
2018-03-14 09:50:00,152.56,152.78,152.56,152.75,1100.0,141.6045,141.8087,141.6045,141.7809,1100.0
2018-03-14 09:55:00,152.63,152.63,152.26,152.42,3052.0,141.6695,141.6695,141.326,141.4746,3052.0
2018-03-14 10:00:00,152.4,152.98,152.4,152.93,4251.0,141.456,141.9943,141.456,141.9479,4251.0
2018-03-14 10:05:00,152.99,153.04,152.63,152.87,2807.0,142.0036,142.05,141.6695,141.8922,2807.0
2018-03-14 10:10:00,152.84,153.08,152.63,152.68,5450.0,141.8644,142.0872,141.6695,141.7159,5450.0
2018-03-14 10:15:00,152.45,152.89,152.45,152.7,3300.0,141.5024,141.9108,141.5024,141.7344,3300.0
2018-03-14 10:20:00,152.89,153.08,152.67,153.08,2992.0,141.9108,142.0872,141.7066,142.0872,2992.0
2018-03-14 10:25:00,153.06,153.28,152.98,153.22,2900.0,142.0686,142.2728,141.9943,142.2171,2900.0
2018-03-14 10:30:00,153.08,153.77,153.07,153.16,8830.0,142.0872,142.7276,142.0779,142.1614,8830.0
2018-03-14 10:35:00,153.07,153.19,152.97,153.11,2400.0,142.0779,142.1893,141.9851,142.115,2400.0
2018-03-14 10:40:00,153.03,153.46,153.02,153.27,4947.0,142.0408,142.4399,142.0315,142.2635,4947.0
2018-03-14 10:45:00,153.42,153.64,153.39,153.39,3062.0,142.4027,142.6069,142.3749,142.3749,3062.0
2018-03-14 10:50:00,153.4,153.44,153.38,153.44,1300.0,142.3842,142.4213,142.3656,142.4213,1300.0
2018-03-14 10:55:00,153.28,153.74,153.22,153.45,3025.0,142.2728,142.6998,142.2171,142.4306,3025.0
2018-03-14 11:00:00,153.39,153.71,153.39,153.47,3400.0,142.3749,142.6719,142.3749,142.4492,3400.0
2018-03-14 11:05:00,153.39,153.59,153.39,153.57,2529.0,142.3749,142.5605,142.3749,142.542,2529.0
2018-03-14 11:10:00,153.52,153.53,153.24,153.24,1900.0,142.4956,142.5048,142.2357,142.2357,1900.0
2018-03-14 11:15:00,153.32,153.57,153.32,153.57,2377.0,142.3099,142.542,142.3099,142.542,2377.0
2018-03-14 11:20:00,153.47,153.6,153.39,153.6,8109.0,142.4492,142.5698,142.3749,142.5698,8109.0
2018-03-14 11:25:00,153.53,153.75,153.53,153.56,3400.0,142.5048,142.709,142.5048,142.5327,3400.0
2018-03-14 11:30:00,153.56,153.84,153.56,153.57,3600.0,142.5327,142.7926,142.5327,142.542,3600.0
2018-03-14 11:35:00,153.57,153.63,152.95,153.07,8247.0,142.542,142.5977,141.9665,142.0779,8247.0
2018-03-14 11:40:00,153.05,153.18,152.81,153.18,8700.0,142.0593,142.18,141.8365,142.18,8700.0
2018-03-14 11:45:00,153.08,153.3,152.99,152.99,8092.0,142.0872,142.2914,142.0036,142.0036,8092.0
2018-03-14 11:50:00,152.97,153.75,152.97,153.56,8399.0,141.9851,142.709,141.9851,142.5327,8399.0
2018-03-14 11:55:00,153.7,153.8,153.39,153.4,9320.0,142.6626,142.7555,142.3749,142.3842,9320.0
2018-03-14 12:00:00,153.48,153.75,153.46,153.65,5200.0,142.4584,142.709,142.4399,142.6162,5200.0
2018-03-14 12:05:00,153.66,153.82,153.49,153.54,14457.0,142.6255,142.774,142.4677,142.5141,14457.0
2018-03-14 12:10:00,153.56,154.18,153.55,154.11,31849.0,142.5327,143.1082,142.5234,143.0432,31849.0
2018-03-14 12:15:00,154.2,154.25,153.69,153.96,24592.0,143.1267,143.1731,142.6534,142.904,24592.0
2018-03-14 12:20:00,153.95,154.19,153.94,153.94,9300.0,142.8947,143.1175,142.8854,142.8854,9300.0
2018-03-14 12:25:00,153.94,154.04,153.9,153.91,6724.0,142.8854,142.9782,142.8483,142.8576,6724.0
2018-03-14 12:30:00,154.0,154.09,153.7,153.98,55090.0,142.9411,143.0246,142.6626,142.9225,55090.0
2018-03-14 12:35:00,154.0,154.53,154.0,154.53,8805.0,142.9411,143.433,142.9411,143.433,8805.0
2018-03-14 12:40:00,154.4,154.99,154.32,154.54,10650.0,143.3124,143.86,143.2381,143.4423,10650.0
2018-03-14 12:45:00,154.44,154.6,154.23,154.23,3476.0,143.3495,143.498,143.1546,143.1546,3476.0
2018-03-14 12:50:00,154.19,154.29,154.0,154.05,2632.0,143.1175,143.2103,142.9411,142.9875,2632.0
2018-03-14 12:55:00,153.87,154.1,153.83,153.92,8885.0,142.8204,143.0339,142.7833,142.8668,8885.0
2018-03-14 13:00:00,153.94,154.26,153.9,154.2,6252.0,142.8854,143.1824,142.8483,143.1267,6252.0
2018-03-14 13:05:00,154.23,154.23,153.93,154.02,8800.0,143.1546,143.1546,142.8761,142.9597,8800.0
2018-03-14 13:10:00,154.0,154.22,153.91,153.96,7045.0,142.9411,143.1453,142.8576,142.904,7045.0
2018-03-14 13:15:00,153.97,154.15,153.93,154.15,12890.0,142.9132,143.0803,142.8761,143.0803,12890.0
2018-03-14 13:20:00,154.16,154.16,154.08,154.09,800.0,143.0896,143.0896,143.0153,143.0246,800.0
2018-03-14 13:25:00,154.13,154.21,154.02,154.02,1661.0,143.0618,143.136,142.9597,142.9597,1661.0
2018-03-14 13:30:00,154.11,154.2,154.08,154.15,1600.0,143.0432,143.1267,143.0153,143.0803,1600.0
2018-03-14 13:35:00,154.16,154.17,154.15,154.17,400.0,143.0896,143.0989,143.0803,143.0989,400.0
2018-03-14 13:40:00,154.07,154.14,154.03,154.06,400.0,143.0061,143.071,142.9689,142.9968,400.0
2018-03-14 13:45:00,154.02,154.26,154.02,154.26,2425.0,142.9597,143.1824,142.9597,143.1824,2425.0
2018-03-14 13:50:00,154.33,154.53,154.33,154.53,1838.0,143.2474,143.433,143.2474,143.433,1838.0
2018-03-14 13:55:00,154.38,154.38,154.34,154.34,300.0,143.2938,143.2938,143.2567,143.2567,300.0
2018-03-14 14:00:00,154.21,154.36,154.13,154.18,950.0,143.136,143.2752,143.0618,143.1082,950.0
2018-03-14 14:05:00,154.08,154.33,154.07,154.15,2195.0,143.0153,143.2474,143.0061,143.0803,2195.0
2018-03-14 14:10:00,154.14,154.14,154.03,154.04,1414.0,143.071,143.071,142.9689,142.9782,1414.0
2018-03-14 14:15:00,154.02,154.15,153.88,154.06,4662.0,142.9597,143.0803,142.8297,142.9968,4662.0
2018-03-14 14:20:00,154.06,154.14,154.0,154.14,1910.0,142.9968,143.071,142.9411,143.071,1910.0
2018-03-14 14:25:00,154.15,154.16,154.08,154.11,1289.0,143.0803,143.0896,143.0153,143.0432,1289.0
2018-03-14 14:30:00,154.01,154.15,154.01,154.13,1450.0,142.9504,143.0803,142.9504,143.0618,1450.0
2018-03-14 14:35:00,154.15,154.19,153.66,153.99,23916.0,143.0803,143.1175,142.6255,142.9318,23916.0
2018-03-14 14:40:00,153.98,154.06,153.84,153.93,16475.0,142.9225,142.9968,142.7926,142.8761,16475.0
2018-03-14 14:45:00,153.91,154.08,153.81,154.07,11602.0,142.8576,143.0153,142.7647,143.0061,11602.0
2018-03-14 14:50:00,154.12,154.22,154.03,154.04,1200.0,143.0525,143.1453,142.9689,142.9782,1200.0
2018-03-14 14:55:00,154.08,154.36,153.99,154.28,4588.0,143.0153,143.2752,142.9318,143.201,4588.0
2018-03-14 15:00:00,154.31,154.32,154.14,154.14,976.0,143.2288,143.2381,143.071,143.071,976.0
2018-03-14 15:05:00,154.21,154.25,154.03,154.03,2752.0,143.136,143.1731,142.9689,142.9689,2752.0
2018-03-14 15:10:00,154.03,154.18,153.83,154.0,6094.0,142.9689,143.1082,142.7833,142.9411,6094.0
2018-03-14 15:15:00,154.1,154.34,154.07,154.07,3200.0,143.0339,143.2567,143.0061,143.0061,3200.0
2018-03-14 15:20:00,154.14,154.33,154.05,154.33,3544.0,143.071,143.2474,142.9875,143.2474,3544.0
2018-03-14 15:25:00,154.4,154.43,154.27,154.27,2250.0,143.3124,143.3402,143.1917,143.1917,2250.0
2018-03-14 15:30:00,154.35,154.43,154.12,154.37,5344.0,143.266,143.3402,143.0525,143.2845,5344.0
2018-03-14 15:35:00,154.4,154.47,154.21,154.37,4628.0,143.3124,143.3773,143.136,143.2845,4628.0
2018-03-14 15:40:00,154.32,154.37,154.17,154.24,5264.0,143.2381,143.2845,143.0989,143.1639,5264.0
2018-03-14 15:45:00,154.29,154.54,154.29,154.41,10687.0,143.2103,143.4423,143.2103,143.3217,10687.0
2018-03-14 15:50:00,154.41,154.56,154.28,154.52,12703.0,143.3217,143.4609,143.201,143.4238,12703.0
2018-03-14 15:55:00,154.53,154.67,154.29,154.46,42067.0,143.433,143.563,143.2103,143.3681,42067.0
2018-03-15 09:30:00,154.45,154.46,153.78,153.78,5445.0,143.3588,143.3681,142.7369,142.7369,5445.0
2018-03-15 09:35:00,154.22,154.32,153.73,153.91,1500.0,143.1453,143.2381,142.6905,142.8576,1500.0
2018-03-15 09:40:00,153.9,153.9,153.28,153.28,4358.0,142.8483,142.8483,142.2728,142.2728,4358.0
2018-03-15 09:45:00,153.27,153.57,152.9,152.9,6823.0,142.2635,142.542,141.9201,141.9201,6823.0
2018-03-15 09:50:00,153.2,153.83,153.2,153.71,7830.0,142.1985,142.7833,142.1985,142.6719,7830.0
2018-03-15 09:55:00,153.77,154.16,153.67,153.94,8777.0,142.7276,143.0896,142.6348,142.8854,8777.0
2018-03-15 10:00:00,154.0,154.26,153.97,154.0,5250.0,142.9411,143.1824,142.9132,142.9411,5250.0
2018-03-15 10:05:00,154.1,154.1,153.73,153.97,7600.0,143.0339,143.0339,142.6905,142.9132,7600.0
2018-03-15 10:10:00,154.01,154.35,153.95,154.13,6514.0,142.9504,143.266,142.8947,143.0618,6514.0
2018-03-15 10:15:00,154.17,154.34,154.07,154.15,9810.0,143.0989,143.2567,143.0061,143.0803,9810.0
2018-03-15 10:20:00,154.06,154.28,153.96,154.23,15714.0,142.9968,143.201,142.904,143.1546,15714.0
2018-03-15 10:25:00,154.16,154.43,154.15,154.43,3912.0,143.0896,143.3402,143.0803,143.3402,3912.0
2018-03-15 10:30:00,154.47,154.71,154.38,154.38,4590.0,143.3773,143.6001,143.2938,143.2938,4590.0
2018-03-15 10:35:00,154.35,154.53,153.98,153.99,2200.0,143.266,143.433,142.9225,142.9318,2200.0
2018-03-15 10:40:00,154.04,154.62,154.03,154.62,2464.0,142.9782,143.5166,142.9689,143.5166,2464.0
2018-03-15 10:45:00,154.52,154.52,154.15,154.35,3450.0,143.4238,143.4238,143.0803,143.266,3450.0
2018-03-15 10:50:00,154.39,154.5,154.39,154.45,400.0,143.3031,143.4052,143.3031,143.3588,400.0
2018-03-15 10:55:00,154.32,154.41,154.3,154.31,700.0,143.2381,143.3217,143.2196,143.2288,700.0
2018-03-15 11:00:00,154.1,154.49,154.1,154.49,3000.0,143.0339,143.3959,143.0339,143.3959,3000.0
2018-03-15 11:05:00,154.56,154.62,154.39,154.39,2205.0,143.4609,143.5166,143.3031,143.3031,2205.0
2018-03-15 11:10:00,154.29,154.56,154.29,154.56,1600.0,143.2103,143.4609,143.2103,143.4609,1600.0
2018-03-15 11:15:00,154.59,154.81,154.53,154.7,1300.0,143.4887,143.6929,143.433,143.5908,1300.0
2018-03-15 11:20:00,154.9,154.98,154.8,154.82,4800.0,143.7765,143.8507,143.6836,143.7022,4800.0
2018-03-15 11:25:00,154.75,154.75,154.72,154.73,900.0,143.6372,143.6372,143.6094,143.6187,900.0
2018-03-15 11:30:00,154.78,154.79,154.52,154.69,900.0,143.6651,143.6744,143.4238,143.5815,900.0
2018-03-15 11:35:00,154.59,154.59,154.47,154.58,500.0,143.4887,143.4887,143.3773,143.4794,500.0
2018-03-15 11:40:00,154.54,154.86,154.52,154.8,4100.0,143.4423,143.7393,143.4238,143.6836,4100.0
2018-03-15 11:45:00,154.85,155.12,154.8,155.12,5122.0,143.7301,143.9807,143.6836,143.9807,5122.0
2018-03-15 11:50:00,155.27,155.44,155.15,155.16,1300.0,144.1199,144.2777,144.0085,144.0178,1300.0
2018-03-15 11:55:00,155.15,155.18,155.04,155.18,500.0,144.0085,144.0364,143.9064,144.0364,500.0
2018-03-15 12:00:00,155.14,155.21,155.07,155.12,1300.0,143.9992,144.0642,143.9343,143.9807,1300.0
2018-03-15 12:05:00,155.2,155.27,155.15,155.22,2897.0,144.0549,144.1199,144.0085,144.0735,2897.0
2018-03-15 12:10:00,155.13,155.13,155.04,155.11,1752.0,143.9899,143.9899,143.9064,143.9714,1752.0
2018-03-15 12:15:00,155.08,155.08,154.87,154.87,1203.0,143.9435,143.9435,143.7486,143.7486,1203.0
2018-03-15 12:20:00,154.89,155.16,154.89,155.02,2340.0,143.7672,144.0178,143.7672,143.8878,2340.0
2018-03-15 12:25:00,155.03,155.1,154.89,154.99,1100.0,143.8971,143.9621,143.7672,143.86,1100.0
2018-03-15 12:30:00,154.97,155.05,154.83,155.05,3658.0,143.8414,143.9157,143.7115,143.9157,3658.0
2018-03-15 12:35:00,155.05,155.05,154.93,154.95,2250.0,143.9157,143.9157,143.8043,143.8229,2250.0
2018-03-15 12:40:00,154.98,155.11,154.98,155.11,1200.0,143.8507,143.9714,143.8507,143.9714,1200.0
2018-03-15 12:45:00,155.09,155.12,154.86,155.0,2931.0,143.9528,143.9807,143.7393,143.8693,2931.0
2018-03-15 12:50:00,155.0,155.34,154.96,155.34,5935.0,143.8693,144.1849,143.8322,144.1849,5935.0
2018-03-15 12:55:00,155.25,155.25,155.02,155.02,900.0,144.1013,144.1013,143.8878,143.8878,900.0
2018-03-15 13:00:00,155.06,155.16,155.06,155.15,2200.0,143.925,144.0178,143.925,144.0085,2200.0
2018-03-15 13:05:00,155.09,155.16,155.09,155.14,900.0,143.9528,144.0178,143.9528,143.9992,900.0
2018-03-15 13:10:00,155.0,155.15,155.0,155.12,2113.0,143.8693,144.0085,143.8693,143.9807,2113.0
2018-03-15 13:15:00,155.13,155.21,154.99,155.0,4574.0,143.9899,144.0642,143.86,143.8693,4574.0
2018-03-15 13:20:00,154.99,155.03,154.94,155.03,2500.0,143.86,143.8971,143.8136,143.8971,2500.0
2018-03-15 13:25:00,155.05,155.18,155.03,155.03,1985.0,143.9157,144.0364,143.8971,143.8971,1985.0
2018-03-15 13:30:00,155.01,155.11,155.01,155.11,500.0,143.8786,143.9714,143.8786,143.9714,500.0
2018-03-15 13:35:00,155.02,155.02,155.02,155.02,100.0,143.8878,143.8878,143.8878,143.8878,100.0
2018-03-15 13:40:00,155.0,155.05,154.93,154.93,3491.0,143.8693,143.9157,143.8043,143.8043,3491.0
2018-03-15 13:45:00,154.96,155.09,154.91,154.98,8763.0,143.8322,143.9528,143.7857,143.8507,8763.0
2018-03-15 13:50:00,155.0,155.08,154.94,155.08,3470.0,143.8693,143.9435,143.8136,143.9435,3470.0
2018-03-15 13:55:00,155.06,155.08,154.89,155.05,13633.0,143.925,143.9435,143.7672,143.9157,13633.0
2018-03-15 14:00:00,155.01,155.09,154.93,155.09,9931.0,143.8786,143.9528,143.8043,143.9528,9931.0
2018-03-15 14:05:00,155.11,155.12,155.03,155.12,1982.0,143.9714,143.9807,143.8971,143.9807,1982.0
2018-03-15 14:10:00,155.09,155.11,155.0,155.1,3678.0,143.9528,143.9714,143.8693,143.9621,3678.0
2018-03-15 14:15:00,155.11,155.28,155.11,155.28,3300.0,143.9714,144.1292,143.9714,144.1292,3300.0
2018-03-15 14:20:00,155.18,155.18,155.05,155.05,1300.0,144.0364,144.0364,143.9157,143.9157,1300.0
2018-03-15 14:25:00,155.03,155.04,154.99,155.01,2000.0,143.8971,143.9064,143.86,143.8786,2000.0
2018-03-15 14:30:00,155.03,155.11,154.95,155.06,5893.0,143.8971,143.9714,143.8229,143.925,5893.0
2018-03-15 14:35:00,155.06,155.14,155.0,155.01,3308.0,143.925,143.9992,143.8693,143.8786,3308.0
2018-03-15 14:40:00,155.01,155.07,154.97,155.05,8799.0,143.8786,143.9343,143.8414,143.9157,8799.0
2018-03-15 14:45:00,154.99,155.12,154.94,155.0,5401.0,143.86,143.9807,143.8136,143.8693,5401.0
2018-03-15 14:50:00,155.0,155.13,154.97,155.1,5609.0,143.8693,143.9899,143.8414,143.9621,5609.0
2018-03-15 14:55:00,155.14,155.41,155.14,155.3,2900.0,143.9992,144.2498,143.9992,144.1477,2900.0
2018-03-15 15:00:00,155.29,155.29,155.06,155.12,2600.0,144.1385,144.1385,143.925,143.9807,2600.0
2018-03-15 15:05:00,155.15,155.22,155.15,155.16,4300.0,144.0085,144.0735,144.0085,144.0178,4300.0
2018-03-15 15:10:00,155.12,155.12,155.1,155.1,400.0,143.9807,143.9807,143.9621,143.9621,400.0
2018-03-15 15:15:00,155.05,155.1,155.0,155.0,4688.0,143.9157,143.9621,143.8693,143.8693,4688.0
2018-03-15 15:20:00,155.1,155.25,155.06,155.25,3839.0,143.9621,144.1013,143.925,144.1013,3839.0
2018-03-15 15:25:00,155.19,155.25,155.18,155.25,500.0,144.0456,144.1013,144.0364,144.1013,500.0
2018-03-15 15:30:00,155.2,155.25,155.14,155.14,2848.0,144.0549,144.1013,143.9992,143.9992,2848.0
2018-03-15 15:35:00,155.18,155.26,155.05,155.05,7033.0,144.0364,144.1106,143.9157,143.9157,7033.0
2018-03-15 15:40:00,155.06,155.27,155.05,155.05,6400.0,143.925,144.1199,143.9157,143.9157,6400.0
2018-03-15 15:45:00,155.04,155.14,155.0,155.09,7857.0,143.9064,143.9992,143.8693,143.9528,7857.0
2018-03-15 15:50:00,155.08,155.1,155.03,155.04,10689.0,143.9435,143.9621,143.8971,143.9064,10689.0
2018-03-15 15:55:00,155.05,155.12,154.94,154.94,28466.0,143.9157,143.9807,143.8136,143.8136,28466.0
2018-03-16 09:30:00,155.47,155.62,155.13,155.13,121608.0,144.3055,144.4448,143.9899,143.9899,121608.0
2018-03-16 09:35:00,155.12,155.12,154.54,154.54,900.0,143.9807,143.9807,143.4423,143.4423,900.0
2018-03-16 09:40:00,154.78,154.8,154.69,154.8,700.0,143.6651,143.6836,143.5815,143.6836,700.0
2018-03-16 09:45:00,154.65,155.41,154.65,155.21,2756.0,143.5444,144.2498,143.5444,144.0642,2756.0
2018-03-16 09:50:00,155.19,155.6,154.92,155.3,3587.0,144.0456,144.4262,143.795,144.1477,3587.0
2018-03-16 09:55:00,155.14,155.42,154.97,154.97,2413.0,143.9992,144.2591,143.8414,143.8414,2413.0
2018-03-16 10:00:00,155.12,155.12,154.61,154.61,2501.0,143.9807,143.9807,143.5073,143.5073,2501.0
2018-03-16 10:05:00,154.83,154.84,154.7,154.84,300.0,143.7115,143.7208,143.5908,143.7208,300.0
2018-03-16 10:10:00,154.58,154.69,154.27,154.53,3502.0,143.4794,143.5815,143.1917,143.433,3502.0
2018-03-16 10:15:00,154.52,154.65,154.51,154.65,700.0,143.4238,143.5444,143.4145,143.5444,700.0
2018-03-16 10:20:00,154.65,154.95,154.54,154.95,3014.0,143.5444,143.8229,143.4423,143.8229,3014.0
2018-03-16 10:25:00,154.94,155.07,154.91,154.91,1800.0,143.8136,143.9343,143.7857,143.7857,1800.0
2018-03-16 10:30:00,154.91,155.2,154.85,154.85,4300.0,143.7857,144.0549,143.7301,143.7301,4300.0
2018-03-16 10:35:00,155.01,155.08,154.89,154.95,2300.0,143.8786,143.9435,143.7672,143.8229,2300.0
2018-03-16 10:40:00,155.06,155.07,154.89,154.95,1800.0,143.925,143.9343,143.7672,143.8229,1800.0
2018-03-16 10:45:00,155.03,155.34,154.95,155.23,2916.0,143.8971,144.1849,143.8229,144.0828,2916.0
2018-03-16 10:50:00,155.24,155.41,155.24,155.41,500.0,144.092,144.2498,144.092,144.2498,500.0
2018-03-16 10:55:00,155.28,155.29,154.94,155.16,2375.0,144.1292,144.1385,143.8136,144.0178,2375.0
2018-03-16 11:00:00,155.15,155.15,154.96,155.06,4475.0,144.0085,144.0085,143.8322,143.925,4475.0
2018-03-16 11:05:00,155.08,155.19,154.91,154.91,1995.0,143.9435,144.0456,143.7857,143.7857,1995.0
2018-03-16 11:10:00,154.95,155.11,154.9,155.1,5248.0,143.8229,143.9714,143.7765,143.9621,5248.0
2018-03-16 11:15:00,155.0,155.1,154.99,155.06,1553.0,143.8693,143.9621,143.86,143.925,1553.0
2018-03-16 11:20:00,155.06,155.12,155.01,155.06,1100.0,143.925,143.9807,143.8786,143.925,1100.0
2018-03-16 11:25:00,155.01,155.08,154.93,155.01,3379.0,143.8786,143.9435,143.8043,143.8786,3379.0
2018-03-16 11:30:00,155.03,155.24,154.9,155.24,2800.0,143.8971,144.092,143.7765,144.092,2800.0
2018-03-16 11:35:00,155.28,155.41,155.23,155.23,1300.0,144.1292,144.2498,144.0828,144.0828,1300.0
2018-03-16 11:40:00,155.33,155.33,155.07,155.16,3500.0,144.1756,144.1756,143.9343,144.0178,3500.0
2018-03-16 11:45:00,155.22,155.43,155.14,155.38,2450.0,144.0735,144.2684,143.9992,144.222,2450.0
2018-03-16 11:50:00,155.25,155.29,155.11,155.14,1770.0,144.1013,144.1385,143.9714,143.9992,1770.0
2018-03-16 11:55:00,155.13,155.19,154.94,155.03,5324.0,143.9899,144.0456,143.8136,143.8971,5324.0
2018-03-16 12:00:00,155.08,155.14,154.98,155.11,2615.0,143.9435,143.9992,143.8507,143.9714,2615.0
2018-03-16 12:05:00,155.1,155.1,154.98,155.09,1703.0,143.9621,143.9621,143.8507,143.9528,1703.0
2018-03-16 12:10:00,155.05,155.05,154.82,154.91,3000.0,143.9157,143.9157,143.7022,143.7857,3000.0
2018-03-16 12:15:00,154.86,154.98,154.77,154.94,2577.0,143.7393,143.8507,143.6558,143.8136,2577.0
2018-03-16 12:20:00,154.87,155.06,154.86,154.99,1900.0,143.7486,143.925,143.7393,143.86,1900.0
2018-03-16 12:25:00,155.0,155.19,154.98,155.19,1400.0,143.8693,144.0456,143.8507,144.0456,1400.0
2018-03-16 12:30:00,155.17,155.17,154.85,155.05,2120.0,144.0271,144.0271,143.7301,143.9157,2120.0
2018-03-16 12:35:00,155.02,155.1,154.92,154.99,2046.0,143.8878,143.9621,143.795,143.86,2046.0
2018-03-16 12:40:00,154.95,155.05,154.92,155.02,2900.0,143.8229,143.9157,143.795,143.8878,2900.0
2018-03-16 12:45:00,154.98,155.25,154.92,155.25,5150.0,143.8507,144.1013,143.795,144.1013,5150.0
2018-03-16 12:50:00,155.1,155.1,155.1,155.1,400.0,143.9621,143.9621,143.9621,143.9621,400.0
2018-03-16 12:55:00,155.0,155.14,154.96,155.14,2205.0,143.8693,143.9992,143.8322,143.9992,2205.0
2018-03-16 13:00:00,155.11,155.15,155.03,155.14,3315.0,143.9714,144.0085,143.8971,143.9992,3315.0
2018-03-16 13:05:00,155.18,155.18,155.09,155.09,900.0,144.0364,144.0364,143.9528,143.9528,900.0
2018-03-16 13:10:00,155.13,155.21,155.13,155.18,1200.0,143.9899,144.0642,143.9899,144.0364,1200.0
2018-03-16 13:15:00,155.13,155.23,155.11,155.22,600.0,143.9899,144.0828,143.9714,144.0735,600.0
2018-03-16 13:20:00,155.22,155.28,155.16,155.24,1201.0,144.0735,144.1292,144.0178,144.092,1201.0
2018-03-16 13:25:00,155.19,155.19,155.0,155.0,3000.0,144.0456,144.0456,143.8693,143.8693,3000.0
2018-03-16 13:30:00,155.05,155.09,154.98,155.05,3301.0,143.9157,143.9528,143.8507,143.9157,3301.0
2018-03-16 13:35:00,155.06,155.06,155.0,155.05,1602.0,143.925,143.925,143.8693,143.9157,1602.0
2018-03-16 13:40:00,155.08,155.12,154.94,155.0,6647.0,143.9435,143.9807,143.8136,143.8693,6647.0
2018-03-16 13:45:00,154.99,155.1,154.97,155.06,8800.0,143.86,143.9621,143.8414,143.925,8800.0
2018-03-16 13:50:00,155.09,155.2,155.02,155.02,2707.0,143.9528,144.0549,143.8878,143.8878,2707.0
2018-03-16 13:55:00,155.02,155.12,155.0,155.03,3110.0,143.8878,143.9807,143.8693,143.8971,3110.0
2018-03-16 14:00:00,155.08,155.1,155.02,155.02,2301.0,143.9435,143.9621,143.8878,143.8878,2301.0
2018-03-16 14:05:00,155.03,155.03,154.94,155.03,5494.0,143.8971,143.8971,143.8136,143.8971,5494.0
2018-03-16 14:10:00,155.01,155.08,154.95,155.08,9032.0,143.8786,143.9435,143.8229,143.9435,9032.0
2018-03-16 14:15:00,155.1,155.15,155.09,155.09,1700.0,143.9621,144.0085,143.9528,143.9528,1700.0
2018-03-16 14:20:00,155.08,155.1,155.03,155.03,1100.0,143.9435,143.9621,143.8971,143.8971,1100.0
2018-03-16 14:25:00,155.04,155.14,155.03,155.14,2946.0,143.9064,143.9992,143.8971,143.9992,2946.0
2018-03-16 14:30:00,155.14,155.23,155.08,155.21,3198.0,143.9992,144.0828,143.9435,144.0642,3198.0
2018-03-16 14:35:00,155.24,155.39,155.24,155.32,800.0,144.092,144.2313,144.092,144.1663,800.0
2018-03-16 14:40:00,155.37,155.39,155.28,155.39,2900.0,144.2127,144.2313,144.1292,144.2313,2900.0
2018-03-16 14:45:00,155.36,155.36,155.25,155.31,4047.0,144.2034,144.2034,144.1013,144.157,4047.0
2018-03-16 14:50:00,155.34,155.43,155.31,155.37,3480.0,144.1849,144.2684,144.157,144.2127,3480.0
2018-03-16 14:55:00,155.4,155.44,155.33,155.4,3208.0,144.2406,144.2777,144.1756,144.2406,3208.0
2018-03-16 15:00:00,155.36,155.4,155.26,155.26,1400.0,144.2034,144.2406,144.1106,144.1106,1400.0
2018-03-16 15:05:00,155.31,155.37,155.17,155.28,3959.0,144.157,144.2127,144.0271,144.1292,3959.0
2018-03-16 15:10:00,155.25,155.27,155.1,155.17,3000.0,144.1013,144.1199,143.9621,144.0271,3000.0
2018-03-16 15:15:00,155.1,155.18,155.01,155.06,5854.0,143.9621,144.0364,143.8786,143.925,5854.0
2018-03-16 15:20:00,155.06,155.17,155.01,155.13,4925.0,143.925,144.0271,143.8786,143.9899,4925.0
2018-03-16 15:25:00,155.13,155.67,155.13,155.67,7104.0,143.9899,144.4912,143.9899,144.4912,7104.0
2018-03-16 15:30:00,155.63,155.94,155.62,155.94,6819.0,144.454,144.7418,144.4448,144.7418,6819.0
2018-03-16 15:35:00,155.9,155.9,155.52,155.52,6550.0,144.7047,144.7047,144.3519,144.3519,6550.0
2018-03-16 15:40:00,155.55,155.8,155.5,155.71,10143.0,144.3798,144.6118,144.3334,144.5283,10143.0
2018-03-16 15:45:00,155.53,155.66,155.2,155.49,14799.0,144.3612,144.4819,144.0549,144.3241,14799.0
2018-03-16 15:50:00,155.5,155.57,155.46,155.49,15634.0,144.3334,144.3984,144.2962,144.3241,15634.0
2018-03-16 15:55:00,155.45,155.47,154.91,154.96,35672.0,144.287,144.3055,143.7857,143.8322,35672.0
2018-03-19 09:30:00,154.18,154.67,153.8,154.46,7307.0,143.1082,143.563,142.7555,143.3681,7307.0
2018-03-19 09:35:00,154.42,154.63,154.36,154.6,5600.0,143.3309,143.5259,143.2752,143.498,5600.0
2018-03-19 09:40:00,154.54,154.54,154.14,154.5,11064.0,143.4423,143.4423,143.071,143.4052,11064.0
2018-03-19 09:45:00,154.43,154.52,154.36,154.5,3600.0,143.3402,143.4238,143.2752,143.4052,3600.0
2018-03-19 09:50:00,154.65,154.76,154.64,154.74,2291.0,143.5444,143.6465,143.5351,143.628,2291.0
2018-03-19 09:55:00,154.48,154.78,154.48,154.57,900.0,143.3866,143.6651,143.3866,143.4702,900.0
2018-03-19 10:00:00,154.59,154.59,154.46,154.52,601.0,143.4887,143.4887,143.3681,143.4238,601.0
2018-03-19 10:05:00,154.67,154.97,154.59,154.79,2047.0,143.563,143.8414,143.4887,143.6744,2047.0
2018-03-19 10:10:00,154.92,154.92,154.83,154.83,1400.0,143.795,143.795,143.7115,143.7115,1400.0
2018-03-19 10:15:00,154.75,154.75,154.61,154.66,2461.0,143.6372,143.6372,143.5073,143.5537,2461.0
2018-03-19 10:20:00,154.7,154.71,154.34,154.59,5621.0,143.5908,143.6001,143.2567,143.4887,5621.0
2018-03-19 10:25:00,154.58,154.71,154.57,154.63,1650.0,143.4794,143.6001,143.4702,143.5259,1650.0
2018-03-19 10:30:00,154.8,154.85,154.75,154.84,1400.0,143.6836,143.7301,143.6372,143.7208,1400.0
2018-03-19 10:35:00,154.86,154.87,154.56,154.7,1486.0,143.7393,143.7486,143.4609,143.5908,1486.0
2018-03-19 10:40:00,154.53,154.59,154.41,154.45,5550.0,143.433,143.4887,143.3217,143.3588,5550.0
2018-03-19 10:45:00,154.45,154.55,154.34,154.5,15140.0,143.3588,143.4516,143.2567,143.4052,15140.0
2018-03-19 10:50:00,154.5,154.53,154.41,154.5,13835.0,143.4052,143.433,143.3217,143.4052,13835.0
2018-03-19 10:55:00,154.5,154.69,154.42,154.55,18821.0,143.4052,143.5815,143.3309,143.4516,18821.0
2018-03-19 11:00:00,154.5,154.54,154.3,154.54,21344.0,143.4052,143.4423,143.2196,143.4423,21344.0
2018-03-19 11:05:00,154.6,154.91,154.6,154.78,2924.0,143.498,143.7857,143.498,143.6651,2924.0
2018-03-19 11:10:00,154.81,154.81,154.48,154.48,1000.0,143.6929,143.6929,143.3866,143.3866,1000.0
2018-03-19 11:15:00,154.46,154.62,154.41,154.57,7339.0,143.3681,143.5166,143.3217,143.4702,7339.0
2018-03-19 11:20:00,154.61,154.77,154.6,154.6,1397.0,143.5073,143.6558,143.498,143.498,1397.0
2018-03-19 11:25:00,154.69,154.76,154.63,154.69,1500.0,143.5815,143.6465,143.5259,143.5815,1500.0
2018-03-19 11:30:00,154.63,154.64,154.47,154.55,1700.0,143.5259,143.5351,143.3773,143.4516,1700.0
2018-03-19 11:35:00,154.52,154.62,154.48,154.62,3266.0,143.4238,143.5166,143.3866,143.5166,3266.0
2018-03-19 11:40:00,154.5,154.59,154.47,154.5,8202.0,143.4052,143.4887,143.3773,143.4052,8202.0
2018-03-19 11:45:00,154.49,154.63,154.42,154.55,16818.0,143.3959,143.5259,143.3309,143.4516,16818.0
2018-03-19 11:50:00,154.56,154.56,154.39,154.55,6408.0,143.4609,143.4609,143.3031,143.4516,6408.0
2018-03-19 11:55:00,154.47,154.6,154.36,154.5,16064.0,143.3773,143.498,143.2752,143.4052,16064.0
2018-03-19 12:00:00,154.53,154.69,154.49,154.57,3442.0,143.433,143.5815,143.3959,143.4702,3442.0
2018-03-19 12:05:00,154.67,154.68,154.5,154.55,1049.0,143.563,143.5723,143.4052,143.4516,1049.0
2018-03-19 12:10:00,154.51,154.58,154.48,154.51,4657.0,143.4145,143.4794,143.3866,143.4145,4657.0
2018-03-19 12:15:00,154.48,154.63,154.48,154.57,5066.0,143.3866,143.5259,143.3866,143.4702,5066.0
2018-03-19 12:20:00,154.52,154.75,154.5,154.75,3645.0,143.4238,143.6372,143.4052,143.6372,3645.0
2018-03-19 12:25:00,154.75,154.84,154.74,154.84,1349.0,143.6372,143.7208,143.628,143.7208,1349.0
2018-03-19 12:30:00,154.88,155.04,154.81,154.82,4900.0,143.7579,143.9064,143.6929,143.7022,4900.0
2018-03-19 12:35:00,154.75,154.89,154.75,154.84,500.0,143.6372,143.7672,143.6372,143.7208,500.0
2018-03-19 12:40:00,154.76,154.79,154.72,154.76,1500.0,143.6465,143.6744,143.6094,143.6465,1500.0
2018-03-19 12:45:00,154.67,154.7,154.54,154.65,2930.0,143.563,143.5908,143.4423,143.5444,2930.0
2018-03-19 12:50:00,154.62,154.75,154.62,154.7,1506.0,143.5166,143.6372,143.5166,143.5908,1506.0
2018-03-19 12:55:00,154.78,154.78,154.6,154.6,2206.0,143.6651,143.6651,143.498,143.498,2206.0
2018-03-19 13:00:00,154.51,154.6,154.51,154.6,600.0,143.4145,143.498,143.4145,143.498,600.0
2018-03-19 13:05:00,154.58,154.59,154.32,154.46,34347.0,143.4794,143.4887,143.2381,143.3681,34347.0
2018-03-19 13:10:00,154.47,154.5,153.85,154.03,30825.0,143.3773,143.4052,142.8019,142.9689,30825.0
2018-03-19 13:15:00,153.97,154.02,153.52,153.52,16500.0,142.9132,142.9597,142.4956,142.4956,16500.0
2018-03-19 13:20:00,153.52,153.86,153.43,153.74,4543.0,142.4956,142.8111,142.412,142.6998,4543.0
2018-03-19 13:25:00,153.74,153.87,153.64,153.86,4715.0,142.6998,142.8204,142.6069,142.8111,4715.0
2018-03-19 13:30:00,153.86,153.93,153.55,153.55,1591.0,142.8111,142.8761,142.5234,142.5234,1591.0
2018-03-19 13:35:00,153.7,153.82,153.59,153.79,2800.0,142.6626,142.774,142.5605,142.7462,2800.0
2018-03-19 13:40:00,153.92,154.03,153.82,154.03,2005.0,142.8668,142.9689,142.774,142.9689,2005.0
2018-03-19 13:45:00,154.07,154.27,153.99,154.2,5624.0,143.0061,143.1917,142.9318,143.1267,5624.0
2018-03-19 13:50:00,154.18,154.24,154.05,154.09,1800.0,143.1082,143.1639,142.9875,143.0246,1800.0
2018-03-19 13:55:00,154.1,154.27,154.07,154.26,2820.0,143.0339,143.1917,143.0061,143.1824,2820.0
2018-03-19 14:00:00,154.26,154.46,154.17,154.41,1676.0,143.1824,143.3681,143.0989,143.3217,1676.0
2018-03-19 14:05:00,154.49,154.76,154.49,154.56,7093.0,143.3959,143.6465,143.3959,143.4609,7093.0
2018-03-19 14:10:00,154.54,154.97,154.54,154.73,2295.0,143.4423,143.8414,143.4423,143.6187,2295.0
2018-03-19 14:15:00,154.73,154.73,154.54,154.64,582.0,143.6187,143.6187,143.4423,143.5351,582.0
2018-03-19 14:20:00,154.51,154.51,154.31,154.46,3347.0,143.4145,143.4145,143.2288,143.3681,3347.0
2018-03-19 14:25:00,154.46,154.66,154.46,154.55,2959.0,143.3681,143.5537,143.3681,143.4516,2959.0
2018-03-19 14:30:00,154.49,154.58,154.43,154.48,5214.0,143.3959,143.4794,143.3402,143.3866,5214.0
2018-03-19 14:35:00,154.48,154.56,154.3,154.54,16698.0,143.3866,143.4609,143.2196,143.4423,16698.0
2018-03-19 14:40:00,154.48,154.72,154.37,154.72,14313.0,143.3866,143.6094,143.2845,143.6094,14313.0
2018-03-19 14:45:00,154.79,154.81,154.63,154.74,5355.0,143.6744,143.6929,143.5259,143.628,5355.0
2018-03-19 14:50:00,154.73,154.92,154.66,154.83,3382.0,143.6187,143.795,143.5537,143.7115,3382.0
2018-03-19 14:55:00,154.86,155.05,154.86,154.88,800.0,143.7393,143.9157,143.7393,143.7579,800.0
2018-03-19 15:00:00,154.83,155.09,154.73,155.09,4833.0,143.7115,143.9528,143.6187,143.9528,4833.0
2018-03-19 15:05:00,155.04,155.15,154.96,154.96,3011.0,143.9064,144.0085,143.8322,143.8322,3011.0
2018-03-19 15:10:00,154.98,155.03,154.98,154.99,1369.0,143.8507,143.8971,143.8507,143.86,1369.0
2018-03-19 15:15:00,155.04,155.52,155.03,155.47,5128.0,143.9064,144.3519,143.8971,144.3055,5128.0
2018-03-19 15:20:00,155.3,155.3,155.0,155.0,2700.0,144.1477,144.1477,143.8693,143.8693,2700.0
2018-03-19 15:25:00,155.12,155.14,154.95,155.07,4989.0,143.9807,143.9992,143.8229,143.9343,4989.0
2018-03-19 15:30:00,155.0,155.0,154.72,154.9,2860.0,143.8693,143.8693,143.6094,143.7765,2860.0
2018-03-19 15:35:00,154.91,155.16,154.8,155.16,4971.0,143.7857,144.0178,143.6836,144.0178,4971.0
2018-03-19 15:40:00,154.98,155.26,154.88,155.1,4739.0,143.8507,144.1106,143.7579,143.9621,4739.0
2018-03-19 15:45:00,155.21,155.42,155.2,155.21,5195.0,144.0642,144.2591,144.0549,144.0642,5195.0
2018-03-19 15:50:00,155.2,155.27,155.07,155.18,7307.0,144.0549,144.1199,143.9343,144.0364,7307.0
2018-03-19 15:55:00,155.22,155.62,155.21,155.38,43515.0,144.0735,144.4448,144.0642,144.222,43515.0
2018-03-20 09:30:00,155.53,155.53,155.4,155.4,2316.0,144.3612,144.3612,144.2406,144.2406,2316.0
2018-03-20 09:35:00,155.4,155.4,155.4,155.4,300.0,144.2406,144.2406,144.2406,144.2406,300.0
2018-03-20 09:40:00,155.06,155.77,155.05,155.41,5270.0,143.925,144.584,143.9157,144.2498,5270.0
2018-03-20 09:45:00,155.41,155.41,155.22,155.25,26700.0,144.2498,144.2498,144.0735,144.1013,26700.0
2018-03-20 09:50:00,155.28,155.55,155.28,155.32,3400.0,144.1292,144.3798,144.1292,144.1663,3400.0
2018-03-20 09:55:00,155.49,155.65,155.48,155.49,1550.0,144.3241,144.4726,144.3148,144.3241,1550.0
2018-03-20 10:00:00,155.53,156.1,155.46,156.1,2800.0,144.3612,144.8903,144.2962,144.8903,2800.0
2018-03-20 10:05:00,156.0,156.23,155.83,155.84,4508.0,144.7975,145.011,144.6397,144.649,4508.0
2018-03-20 10:10:00,155.92,156.12,155.79,156.12,1420.0,144.7232,144.9089,144.6026,144.9089,1420.0
2018-03-20 10:15:00,156.05,156.31,156.05,156.26,5141.0,144.8439,145.0852,144.8439,145.0388,5141.0
2018-03-20 10:20:00,156.26,156.61,156.2,156.52,3415.0,145.0388,145.3637,144.9831,145.2801,3415.0
2018-03-20 10:25:00,156.56,157.09,156.56,156.97,1755.0,145.3173,145.8092,145.3173,145.6978,1755.0
2018-03-20 10:30:00,156.87,157.12,156.87,157.06,890.0,145.605,145.837,145.605,145.7814,890.0
2018-03-20 10:35:00,157.0,157.0,156.76,156.76,1020.0,145.7257,145.7257,145.5029,145.5029,1020.0
2018-03-20 10:40:00,156.88,157.06,156.64,156.74,2005.0,145.6143,145.7814,145.3915,145.4843,2005.0
2018-03-20 10:45:00,156.81,156.91,156.74,156.83,4365.0,145.5493,145.6421,145.4843,145.5679,4365.0
2018-03-20 10:50:00,156.57,157.21,156.57,157.14,3464.0,145.3265,145.9206,145.3265,145.8556,3464.0
2018-03-20 10:55:00,157.03,157.19,156.94,157.07,1000.0,145.7535,145.902,145.67,145.7906,1000.0
2018-03-20 11:00:00,157.21,157.33,156.81,157.06,1858.0,145.9206,146.032,145.5493,145.7814,1858.0
2018-03-20 11:05:00,156.91,156.91,156.91,156.91,100.0,145.6421,145.6421,145.6421,145.6421,100.0
2018-03-20 11:10:00,156.92,157.2,156.84,157.19,15921.0,145.6514,145.9113,145.5772,145.902,15921.0
2018-03-20 11:15:00,157.2,157.57,157.2,157.45,3529.0,145.9113,146.2547,145.9113,146.1433,3529.0
2018-03-20 11:20:00,157.47,157.48,157.41,157.41,319.0,146.1619,146.1712,146.1062,146.1062,319.0
2018-03-20 11:25:00,157.48,157.66,157.48,157.6,1200.0,146.1712,146.3383,146.1712,146.2826,1200.0
2018-03-20 11:30:00,157.64,157.78,157.57,157.62,1600.0,146.3197,146.4496,146.2547,146.3011,1600.0
2018-03-20 11:35:00,157.57,157.59,157.57,157.58,300.0,146.2547,146.2733,146.2547,146.264,300.0
2018-03-20 11:40:00,157.5,157.53,157.2,157.2,3200.0,146.1898,146.2176,145.9113,145.9113,3200.0
2018-03-20 11:45:00,157.14,157.53,157.04,157.53,4000.0,145.8556,146.2176,145.7628,146.2176,4000.0
2018-03-20 11:50:00,157.58,157.58,156.87,157.02,8583.0,146.264,146.264,145.605,145.7442,8583.0
2018-03-20 11:55:00,156.93,157.21,156.82,157.08,7782.0,145.6607,145.9206,145.5586,145.7999,7782.0
2018-03-20 12:00:00,157.05,157.05,156.73,156.98,1900.0,145.7721,145.7721,145.475,145.7071,1900.0
2018-03-20 12:05:00,156.99,157.34,156.91,157.34,4050.0,145.7164,146.0412,145.6421,146.0412,4050.0
2018-03-20 12:10:00,157.34,157.58,157.3,157.45,4844.0,146.0412,146.264,146.0041,146.1433,4844.0
2018-03-20 12:15:00,157.44,157.75,157.44,157.62,2300.0,146.1341,146.4218,146.1341,146.3011,2300.0
2018-03-20 12:20:00,157.64,157.86,157.46,157.86,2300.0,146.3197,146.5239,146.1526,146.5239,2300.0
2018-03-20 12:25:00,157.77,157.77,157.77,157.77,401.0,146.4404,146.4404,146.4404,146.4404,401.0
2018-03-20 12:30:00,157.69,157.69,157.69,157.69,112.0,146.3661,146.3661,146.3661,146.3661,112.0
2018-03-20 12:35:00,157.7,157.7,157.5,157.68,1700.0,146.3754,146.3754,146.1898,146.3568,1700.0
2018-03-20 12:40:00,157.59,157.63,157.48,157.49,1490.0,146.2733,146.3104,146.1712,146.1805,1490.0
2018-03-20 12:45:00,157.49,157.49,157.44,157.48,850.0,146.1805,146.1805,146.1341,146.1712,850.0
2018-03-20 12:50:00,157.49,157.67,157.48,157.58,3715.0,146.1805,146.3475,146.1712,146.264,3715.0
2018-03-20 12:55:00,157.56,157.7,157.56,157.65,2100.0,146.2454,146.3754,146.2454,146.329,2100.0
2018-03-20 13:00:00,157.67,157.83,157.67,157.83,5630.0,146.3475,146.4961,146.3475,146.4961,5630.0
2018-03-20 13:05:00,157.83,157.97,157.71,157.81,7218.0,146.4961,146.626,146.3847,146.4775,7218.0
2018-03-20 13:10:00,157.67,157.7,157.58,157.58,1900.0,146.3475,146.3754,146.264,146.264,1900.0
2018-03-20 13:15:00,157.58,157.6,157.49,157.55,2811.0,146.264,146.2826,146.1805,146.2362,2811.0
2018-03-20 13:20:00,157.53,157.66,157.53,157.66,1800.0,146.2176,146.3383,146.2176,146.3383,1800.0
2018-03-20 13:25:00,157.61,157.61,157.55,157.61,400.0,146.2919,146.2919,146.2362,146.2919,400.0
2018-03-20 13:30:00,157.61,157.81,157.55,157.72,9367.0,146.2919,146.4775,146.2362,146.394,9367.0
2018-03-20 13:35:00,157.75,157.75,157.53,157.53,4325.0,146.4218,146.4218,146.2176,146.2176,4325.0
2018-03-20 13:40:00,157.53,157.66,157.51,157.62,7679.0,146.2176,146.3383,146.199,146.3011,7679.0
2018-03-20 13:45:00,157.61,157.83,157.56,157.76,6291.0,146.2919,146.4961,146.2454,146.4311,6291.0
2018-03-20 13:50:00,157.73,157.86,157.72,157.86,2100.0,146.4032,146.5239,146.394,146.5239,2100.0
2018-03-20 13:55:00,157.86,157.9,157.67,157.68,3526.0,146.5239,146.561,146.3475,146.3568,3526.0
2018-03-20 14:00:00,157.61,157.83,157.59,157.83,6290.0,146.2919,146.4961,146.2733,146.4961,6290.0
2018-03-20 14:05:00,157.86,157.86,157.65,157.67,7150.0,146.5239,146.5239,146.329,146.3475,7150.0
2018-03-20 14:10:00,157.72,157.76,157.69,157.74,2365.0,146.394,146.4311,146.3661,146.4125,2365.0
2018-03-20 14:15:00,157.67,157.72,157.54,157.64,9314.0,146.3475,146.394,146.2269,146.3197,9314.0
2018-03-20 14:20:00,157.64,157.7,157.52,157.52,4575.0,146.3197,146.3754,146.2083,146.2083,4575.0
2018-03-20 14:25:00,157.62,157.78,157.55,157.78,2917.0,146.3011,146.4496,146.2362,146.4496,2917.0
2018-03-20 14:30:00,157.8,157.86,157.67,157.77,3041.0,146.4682,146.5239,146.3475,146.4404,3041.0
2018-03-20 14:35:00,157.73,157.79,157.73,157.79,400.0,146.4032,146.4589,146.4032,146.4589,400.0
2018-03-20 14:40:00,157.78,157.84,157.68,157.76,3303.0,146.4496,146.5053,146.3568,146.4311,3303.0
2018-03-20 14:45:00,157.78,157.9,157.78,157.84,4300.0,146.4496,146.561,146.4496,146.5053,4300.0
2018-03-20 14:50:00,157.87,158.09,157.86,158.06,4894.0,146.5332,146.7374,146.5239,146.7095,4894.0
2018-03-20 14:55:00,158.09,158.1,157.76,157.84,8098.0,146.7374,146.7467,146.4311,146.5053,8098.0
2018-03-20 15:00:00,157.9,158.06,157.79,158.06,2292.0,146.561,146.7095,146.4589,146.7095,2292.0
2018-03-20 15:05:00,158.04,158.31,157.97,158.21,13611.0,146.691,146.9416,146.626,146.8488,13611.0
2018-03-20 15:10:00,158.21,158.4,158.14,158.39,3789.0,146.8488,147.0251,146.7838,147.0158,3789.0
2018-03-20 15:15:00,158.36,158.36,158.09,158.18,2700.0,146.988,146.988,146.7374,146.8209,2700.0
2018-03-20 15:20:00,158.21,158.39,158.19,158.22,4051.0,146.8488,147.0158,146.8302,146.8581,4051.0
2018-03-20 15:25:00,158.25,158.41,158.22,158.36,5646.0,146.8859,147.0344,146.8581,146.988,5646.0
2018-03-20 15:30:00,158.32,158.54,158.31,158.37,5460.0,146.9509,147.1551,146.9416,146.9973,5460.0
2018-03-20 15:35:00,158.31,158.31,157.8,157.94,4831.0,146.9416,146.9416,146.4682,146.5982,4831.0
2018-03-20 15:40:00,157.94,158.1,157.88,157.9,9376.0,146.5982,146.7467,146.5425,146.561,9376.0
2018-03-20 15:45:00,157.95,158.12,157.87,158.05,8012.0,146.6074,146.7652,146.5332,146.7003,8012.0
2018-03-20 15:50:00,158.05,158.09,158.01,158.01,11074.0,146.7003,146.7374,146.6631,146.6631,11074.0
2018-03-20 15:55:00,158.02,158.06,157.92,158.02,26497.0,146.6724,146.7095,146.5796,146.6724,26497.0
2018-03-21 09:30:00,158.0,158.62,158.0,158.46,8672.0,146.6538,147.2293,146.6538,147.0808,8672.0
2018-03-21 09:35:00,158.09,158.17,157.23,157.23,38617.0,146.7374,146.8116,145.9391,145.9391,38617.0
2018-03-21 09:40:00,157.23,157.63,156.16,156.18,7873.0,145.9391,146.3104,144.946,144.9645,7873.0
2018-03-21 09:45:00,156.15,156.69,156.15,156.43,7511.0,144.9367,145.4379,144.9367,145.1966,7511.0
2018-03-21 09:50:00,156.45,156.55,155.8,156.42,12975.0,145.2152,145.308,144.6118,145.1873,12975.0
2018-03-21 09:55:00,156.7,157.69,156.7,157.21,14098.0,145.4472,146.3661,145.4472,145.9206,14098.0
2018-03-21 10:00:00,157.21,157.38,157.06,157.38,4750.0,145.9206,146.0784,145.7814,146.0784,4750.0
2018-03-21 10:05:00,157.31,157.61,157.22,157.53,4373.0,146.0134,146.2919,145.9299,146.2176,4373.0
2018-03-21 10:10:00,157.53,157.94,157.31,157.85,23138.0,146.2176,146.5982,146.0134,146.5146,23138.0
2018-03-21 10:15:00,157.68,158.42,157.64,157.92,15188.0,146.3568,147.0437,146.3197,146.5796,15188.0
2018-03-21 10:20:00,157.83,157.87,157.25,157.27,13849.0,146.4961,146.5332,145.9577,145.9763,13849.0
2018-03-21 10:25:00,157.16,157.73,157.16,157.73,27263.0,145.8742,146.4032,145.8742,146.4032,27263.0
2018-03-21 10:30:00,157.67,157.67,157.3,157.3,4300.0,146.3475,146.3475,146.0041,146.0041,4300.0
2018-03-21 10:35:00,157.4,157.85,157.35,157.72,9000.0,146.0969,146.5146,146.0505,146.394,9000.0
2018-03-21 10:40:00,157.78,158.01,157.66,158.0,8056.0,146.4496,146.6631,146.3383,146.6538,8056.0
2018-03-21 10:45:00,157.96,158.15,157.87,157.94,9592.0,146.6167,146.7931,146.5332,146.5982,9592.0
2018-03-21 10:50:00,157.88,158.15,157.43,157.43,33475.0,146.5425,146.7931,146.1248,146.1248,33475.0
2018-03-21 10:55:00,157.47,157.72,157.41,157.72,7792.0,146.1619,146.394,146.1062,146.394,7792.0
2018-03-21 11:00:00,157.72,157.81,157.6,157.6,9096.0,146.394,146.4775,146.2826,146.2826,9096.0
2018-03-21 11:05:00,157.6,157.74,157.58,157.68,6952.0,146.2826,146.4125,146.264,146.3568,6952.0
2018-03-21 11:10:00,157.67,157.78,157.59,157.76,7100.0,146.3475,146.4496,146.2733,146.4311,7100.0
2018-03-21 11:15:00,157.82,157.83,157.61,157.8,9184.0,146.4868,146.4961,146.2919,146.4682,9184.0
2018-03-21 11:20:00,157.69,157.95,157.69,157.94,3800.0,146.3661,146.6074,146.3661,146.5982,3800.0
2018-03-21 11:25:00,157.97,158.08,157.85,158.03,24882.0,146.626,146.7281,146.5146,146.6817,24882.0
2018-03-21 11:30:00,158.05,158.09,157.8,157.91,10050.0,146.7003,146.7374,146.4682,146.5703,10050.0
2018-03-21 11:35:00,157.89,158.07,157.86,158.05,11686.0,146.5517,146.7188,146.5239,146.7003,11686.0
2018-03-21 11:40:00,158.08,158.08,157.92,157.94,3805.0,146.7281,146.7281,146.5796,146.5982,3805.0
2018-03-21 11:45:00,157.96,158.1,157.91,158.01,5361.0,146.6167,146.7467,146.5703,146.6631,5361.0
2018-03-21 11:50:00,158.05,158.58,158.04,158.46,5200.0,146.7003,147.1922,146.691,147.0808,5200.0
2018-03-21 11:55:00,158.45,158.46,158.17,158.18,5836.0,147.0715,147.0808,146.8116,146.8209,5836.0
2018-03-21 12:00:00,158.17,158.19,157.88,158.09,7243.0,146.8116,146.8302,146.5425,146.7374,7243.0
2018-03-21 12:05:00,158.03,158.2,158.01,158.09,9021.0,146.6817,146.8395,146.6631,146.7374,9021.0
2018-03-21 12:10:00,158.12,158.17,158.0,158.04,6356.0,146.7652,146.8116,146.6538,146.691,6356.0
2018-03-21 12:15:00,158.12,158.12,157.97,157.97,2978.0,146.7652,146.7652,146.626,146.626,2978.0
2018-03-21 12:20:00,157.97,158.02,157.75,157.88,13333.0,146.626,146.6724,146.4218,146.5425,13333.0
2018-03-21 12:25:00,157.85,158.01,157.8,157.98,15643.0,146.5146,146.6631,146.4682,146.6353,15643.0
2018-03-21 12:30:00,157.99,158.21,157.88,158.17,23723.0,146.6446,146.8488,146.5425,146.8116,23723.0
2018-03-21 12:35:00,158.2,158.35,157.92,157.93,31990.0,146.8395,146.9787,146.5796,146.5889,31990.0
2018-03-21 12:40:00,158.04,158.11,157.83,157.94,5567.0,146.691,146.756,146.4961,146.5982,5567.0
2018-03-21 12:45:00,157.91,157.91,157.56,157.56,1800.0,146.5703,146.5703,146.2454,146.2454,1800.0
2018-03-21 12:50:00,157.52,157.53,157.31,157.5,4408.0,146.2083,146.2176,146.0134,146.1898,4408.0
2018-03-21 12:55:00,157.5,157.56,157.34,157.5,6436.0,146.1898,146.2454,146.0412,146.1898,6436.0
2018-03-21 13:00:00,157.54,157.59,157.5,157.5,3200.0,146.2269,146.2733,146.1898,146.1898,3200.0
2018-03-21 13:05:00,157.5,157.58,157.44,157.55,5030.0,146.1898,146.264,146.1341,146.2362,5030.0
2018-03-21 13:10:00,157.5,157.62,157.45,157.51,7875.0,146.1898,146.3011,146.1433,146.199,7875.0
2018-03-21 13:15:00,157.51,157.69,157.51,157.58,4700.0,146.199,146.3661,146.199,146.264,4700.0
2018-03-21 13:20:00,157.58,157.75,157.52,157.75,4800.0,146.264,146.4218,146.2083,146.4218,4800.0
2018-03-21 13:25:00,157.72,157.72,157.32,157.5,11205.0,146.394,146.394,146.0227,146.1898,11205.0
2018-03-21 13:30:00,157.37,157.61,157.37,157.61,6281.0,146.0691,146.2919,146.0691,146.2919,6281.0
2018-03-21 13:35:00,157.61,157.69,157.51,157.51,3450.0,146.2919,146.3661,146.199,146.199,3450.0
2018-03-21 13:40:00,157.52,157.57,157.47,157.48,4700.0,146.2083,146.2547,146.1619,146.1712,4700.0
2018-03-21 13:45:00,157.49,157.6,157.45,157.49,5132.0,146.1805,146.2826,146.1433,146.1805,5132.0
2018-03-21 13:50:00,157.5,157.61,157.48,157.61,5255.0,146.1898,146.2919,146.1712,146.2919,5255.0
2018-03-21 13:55:00,157.57,157.69,157.52,157.64,4210.0,146.2547,146.3661,146.2083,146.3197,4210.0
2018-03-21 14:00:00,157.62,158.18,157.62,157.89,9405.0,146.3011,146.8209,146.3011,146.5517,9405.0
2018-03-21 14:05:00,157.93,158.79,157.9,158.77,6800.0,146.5889,147.3871,146.561,147.3686,6800.0
2018-03-21 14:10:00,158.62,159.33,158.57,158.91,28496.0,147.2293,147.8883,147.1829,147.4985,28496.0
2018-03-21 14:15:00,159.03,159.15,158.95,158.95,4492.0,147.6099,147.7213,147.5356,147.5356,4492.0
2018-03-21 14:20:00,158.82,159.13,158.78,158.89,10288.0,147.415,147.7027,147.3778,147.4799,10288.0
2018-03-21 14:25:00,158.82,159.05,158.6,158.6,11811.0,147.415,147.6284,147.2108,147.2108,11811.0
2018-03-21 14:30:00,158.6,158.61,158.34,158.46,7916.0,147.2108,147.22,146.9694,147.0808,7916.0
2018-03-21 14:35:00,158.24,158.7,158.12,158.37,4515.0,146.8766,147.3036,146.7652,146.9973,4515.0
2018-03-21 14:40:00,158.33,158.59,158.19,158.59,4044.0,146.9602,147.2015,146.8302,147.2015,4044.0
2018-03-21 14:45:00,158.41,158.62,158.09,158.37,8998.0,147.0344,147.2293,146.7374,146.9973,8998.0
2018-03-21 14:50:00,158.4,158.4,157.98,158.05,7770.0,147.0251,147.0251,146.6353,146.7003,7770.0
2018-03-21 14:55:00,158.03,158.04,157.87,158.04,3000.0,146.6817,146.691,146.5332,146.691,3000.0
2018-03-21 15:00:00,158.1,158.43,158.1,158.18,4500.0,146.7467,147.053,146.7467,146.8209,4500.0
2018-03-21 15:05:00,158.13,158.27,157.9,158.27,5875.0,146.7745,146.9045,146.561,146.9045,5875.0
2018-03-21 15:10:00,158.28,158.67,158.11,158.67,7750.0,146.9137,147.2757,146.756,147.2757,7750.0
2018-03-21 15:15:00,158.72,159.04,158.48,159.04,9500.0,147.3221,147.6192,147.0994,147.6192,9500.0
2018-03-21 15:20:00,159.02,159.05,158.58,158.99,41651.0,147.6006,147.6284,147.1922,147.5728,41651.0
2018-03-21 15:25:00,158.98,158.99,158.48,158.57,50751.0,147.5635,147.5728,147.0994,147.1829,50751.0
2018-03-21 15:30:00,158.71,158.97,158.5,158.85,47718.0,147.3129,147.5542,147.1179,147.4428,47718.0
2018-03-21 15:35:00,158.85,158.91,158.62,158.81,48464.0,147.4428,147.4985,147.2293,147.4057,48464.0
2018-03-21 15:40:00,158.69,158.99,158.64,158.77,66945.0,147.2943,147.5728,147.2479,147.3686,66945.0
2018-03-21 15:45:00,158.65,158.94,158.4,158.63,60550.0,147.2572,147.5263,147.0251,147.2386,60550.0
2018-03-21 15:50:00,158.61,158.7,158.4,158.43,32028.0,147.22,147.3036,147.0251,147.053,32028.0
2018-03-21 15:55:00,158.44,158.52,158.25,158.25,53378.0,147.0623,147.1365,146.8859,146.8859,53378.0
2018-03-22 09:30:00,156.88,156.93,156.21,156.93,5157.0,145.6143,145.6607,144.9924,145.6607,5157.0
2018-03-22 09:35:00,156.5,158.28,156.5,158.19,2000.0,145.2616,146.9137,145.2616,146.8302,2000.0
2018-03-22 09:40:00,157.16,157.31,156.51,156.51,1423.0,145.8742,146.0134,145.2708,145.2708,1423.0
2018-03-22 09:45:00,157.14,157.14,156.5,156.84,700.0,145.8556,145.8556,145.2616,145.5772,700.0
2018-03-22 09:50:00,156.65,156.92,156.44,156.44,4365.0,145.4008,145.6514,145.2059,145.2059,4365.0
2018-03-22 09:55:00,156.44,156.55,156.44,156.44,3100.0,145.2059,145.308,145.2059,145.2059,3100.0
2018-03-22 10:00:00,156.45,156.51,156.21,156.36,2011.0,145.2152,145.2708,144.9924,145.1316,2011.0
2018-03-22 10:05:00,156.28,157.6,156.21,157.3,26896.0,145.0574,146.2826,144.9924,146.0041,26896.0
2018-03-22 10:10:00,157.32,157.81,157.32,157.54,3364.0,146.0227,146.4775,146.0227,146.2269,3364.0
2018-03-22 10:15:00,157.57,157.71,157.4,157.66,2802.0,146.2547,146.3847,146.0969,146.3383,2802.0
2018-03-22 10:20:00,157.66,157.85,157.54,157.73,2200.0,146.3383,146.5146,146.2269,146.4032,2200.0
2018-03-22 10:25:00,157.77,157.77,157.63,157.66,2700.0,146.4404,146.4404,146.3104,146.3383,2700.0
2018-03-22 10:30:00,157.66,157.89,157.66,157.8,4200.0,146.3383,146.5517,146.3383,146.4682,4200.0
2018-03-22 10:35:00,157.81,157.9,157.62,157.9,8222.0,146.4775,146.561,146.3011,146.561,8222.0
2018-03-22 10:40:00,157.87,158.04,157.65,157.84,6632.0,146.5332,146.691,146.329,146.5053,6632.0
2018-03-22 10:45:00,157.84,157.85,157.52,157.66,14164.0,146.5053,146.5146,146.2083,146.3383,14164.0
2018-03-22 10:50:00,157.6,157.66,157.34,157.53,22543.0,146.2826,146.3383,146.0412,146.2176,22543.0
2018-03-22 10:55:00,157.48,157.65,157.3,157.65,28629.0,146.1712,146.329,146.0041,146.329,28629.0
2018-03-22 11:00:00,157.62,157.8,157.53,157.8,9396.0,146.3011,146.4682,146.2176,146.4682,9396.0
2018-03-22 11:05:00,157.76,158.07,157.67,157.97,4373.0,146.4311,146.7188,146.3475,146.626,4373.0
2018-03-22 11:10:00,157.95,158.04,157.8,157.86,8210.0,146.6074,146.691,146.4682,146.5239,8210.0
2018-03-22 11:15:00,157.9,158.12,157.86,158.11,8144.0,146.561,146.7652,146.5239,146.756,8144.0
2018-03-22 11:20:00,158.22,158.23,157.87,157.97,8279.0,146.8581,146.8673,146.5332,146.626,8279.0
2018-03-22 11:25:00,157.96,158.05,157.66,157.9,5497.0,146.6167,146.7003,146.3383,146.561,5497.0
2018-03-22 11:30:00,157.83,157.92,157.47,157.53,13000.0,146.4961,146.5796,146.1619,146.2176,13000.0
2018-03-22 11:35:00,157.58,157.66,157.43,157.52,12682.0,146.264,146.3383,146.1248,146.2083,12682.0
2018-03-22 11:40:00,157.57,157.57,157.39,157.56,14053.0,146.2547,146.2547,146.0877,146.2454,14053.0
2018-03-22 11:45:00,157.54,157.65,157.45,157.55,12356.0,146.2269,146.329,146.1433,146.2362,12356.0
2018-03-22 11:50:00,157.55,157.87,157.47,157.8,9530.0,146.2362,146.5332,146.1619,146.4682,9530.0
2018-03-22 11:55:00,157.78,157.79,157.5,157.54,3377.0,146.4496,146.4589,146.1898,146.2269,3377.0
2018-03-22 12:00:00,157.5,157.57,157.28,157.5,13723.0,146.1898,146.2547,145.9856,146.1898,13723.0
2018-03-22 12:05:00,157.51,157.62,157.4,157.5,11652.0,146.199,146.3011,146.0969,146.1898,11652.0
2018-03-22 12:10:00,157.52,157.59,157.43,157.46,8620.0,146.2083,146.2733,146.1248,146.1526,8620.0
2018-03-22 12:15:00,157.45,157.76,157.31,157.55,12135.0,146.1433,146.4311,146.0134,146.2362,12135.0
2018-03-22 12:20:00,157.62,157.9,157.61,157.77,2194.0,146.3011,146.561,146.2919,146.4404,2194.0
2018-03-22 12:25:00,157.81,158.28,157.8,158.24,7329.0,146.4775,146.9137,146.4682,146.8766,7329.0
2018-03-22 12:30:00,158.16,158.39,158.16,158.36,2814.0,146.8024,147.0158,146.8024,146.988,2814.0
2018-03-22 12:35:00,158.48,158.5,158.36,158.44,4401.0,147.0994,147.1179,146.988,147.0623,4401.0
2018-03-22 12:40:00,158.43,158.43,158.23,158.25,3905.0,147.053,147.053,146.8673,146.8859,3905.0
2018-03-22 12:45:00,158.24,158.35,158.15,158.17,5000.0,146.8766,146.9787,146.7931,146.8116,5000.0
2018-03-22 12:50:00,158.26,158.56,158.26,158.42,5491.0,146.8952,147.1736,146.8952,147.0437,5491.0
2018-03-22 12:55:00,158.42,158.52,158.37,158.46,5452.0,147.0437,147.1365,146.9973,147.0808,5452.0
2018-03-22 13:00:00,158.47,158.58,158.33,158.52,21334.0,147.0901,147.1922,146.9602,147.1365,21334.0
2018-03-22 13:05:00,158.54,158.79,158.54,158.61,24799.0,147.1551,147.3871,147.1551,147.22,24799.0
2018-03-22 13:10:00,158.54,158.56,158.16,158.4,17885.0,147.1551,147.1736,146.8024,147.0251,17885.0
2018-03-22 13:15:00,158.4,158.57,158.31,158.43,9260.0,147.0251,147.1829,146.9416,147.053,9260.0
2018-03-22 13:20:00,158.36,158.77,158.26,158.71,4300.0,146.988,147.3686,146.8952,147.3129,4300.0
2018-03-22 13:25:00,158.7,159.19,158.66,159.17,6341.0,147.3036,147.7584,147.2665,147.7398,6341.0
2018-03-22 13:30:00,159.29,159.29,158.95,159.14,4213.0,147.8512,147.8512,147.5356,147.712,4213.0
2018-03-22 13:35:00,159.15,159.18,159.04,159.04,2239.0,147.7213,147.7491,147.6192,147.6192,2239.0
2018-03-22 13:40:00,159.04,159.29,158.92,159.28,5422.0,147.6192,147.8512,147.5078,147.8419,5422.0
2018-03-22 13:45:00,159.23,159.47,159.2,159.39,5590.0,147.7955,148.0183,147.7677,147.944,5590.0
2018-03-22 13:50:00,159.36,159.37,159.06,159.11,4584.0,147.9162,147.9255,147.6377,147.6841,4584.0
2018-03-22 13:55:00,159.0,159.15,158.79,158.97,5369.0,147.582,147.7213,147.3871,147.5542,5369.0
2018-03-22 14:00:00,159.0,159.07,158.81,158.93,5939.0,147.582,147.647,147.4057,147.5171,5939.0
2018-03-22 14:05:00,158.93,158.96,158.82,158.84,3000.0,147.5171,147.5449,147.415,147.4335,3000.0
2018-03-22 14:10:00,158.83,158.94,158.62,158.94,12698.0,147.4242,147.5263,147.2293,147.5263,12698.0
2018-03-22 14:15:00,158.92,158.99,158.44,158.44,22720.0,147.5078,147.5728,147.0623,147.0623,22720.0
2018-03-22 14:20:00,158.44,158.49,157.98,158.16,5425.0,147.0623,147.1087,146.6353,146.8024,5425.0
2018-03-22 14:25:00,158.18,158.48,157.98,158.34,39817.0,146.8209,147.0994,146.6353,146.9694,39817.0
2018-03-22 14:30:00,158.34,158.53,158.15,158.47,50958.0,146.9694,147.1458,146.7931,147.0901,50958.0
2018-03-22 14:35:00,158.46,158.5,157.98,158.02,24821.0,147.0808,147.1179,146.6353,146.6724,24821.0
2018-03-22 14:40:00,157.96,157.96,157.6,157.72,5902.0,146.6167,146.6167,146.2826,146.394,5902.0
2018-03-22 14:45:00,157.69,157.69,157.33,157.36,3730.0,146.3661,146.3661,146.032,146.0598,3730.0
2018-03-22 14:50:00,157.44,157.49,157.08,157.11,4100.0,146.1341,146.1805,145.7999,145.8278,4100.0
2018-03-22 14:55:00,156.99,156.99,156.67,156.84,4288.0,145.7164,145.7164,145.4194,145.5772,4288.0
2018-03-22 15:00:00,156.72,157.39,156.68,157.26,14441.0,145.4658,146.0877,145.4286,145.967,14441.0
2018-03-22 15:05:00,157.25,157.34,157.17,157.28,19277.0,145.9577,146.0412,145.8835,145.9856,19277.0
2018-03-22 15:10:00,157.25,157.4,157.18,157.33,25568.0,145.9577,146.0969,145.8927,146.032,25568.0
2018-03-22 15:15:00,157.25,157.49,156.21,156.21,65656.0,145.9577,146.1805,144.9924,144.9924,65656.0
2018-03-22 15:20:00,156.24,156.71,156.24,156.34,6497.0,145.0202,145.4565,145.0202,145.1131,6497.0
2018-03-22 15:25:00,156.29,156.59,156.16,156.45,8193.0,145.0666,145.3451,144.946,145.2152,8193.0
2018-03-22 15:30:00,156.41,156.83,156.4,156.67,15464.0,145.178,145.5679,145.1687,145.4194,15464.0
2018-03-22 15:35:00,156.73,156.73,156.47,156.67,19422.0,145.475,145.475,145.2337,145.4194,19422.0
2018-03-22 15:40:00,156.71,156.76,156.46,156.67,25729.0,145.4565,145.5029,145.2244,145.4194,25729.0
2018-03-22 15:45:00,156.56,156.61,156.02,156.19,32661.0,145.3173,145.3637,144.816,144.9738,32661.0
2018-03-22 15:50:00,156.19,156.32,155.97,155.98,16426.0,144.9738,145.0945,144.7696,144.7789,16426.0
2018-03-22 15:55:00,156.03,156.3,155.93,156.16,75898.0,144.8253,145.0759,144.7325,144.946,75898.0
2018-03-23 09:30:00,156.01,157.65,155.57,157.65,5492.0,144.8068,146.329,144.3984,146.329,5492.0
2018-03-23 09:35:00,156.56,157.71,156.56,157.56,3947.0,145.3173,146.3847,145.3173,146.2454,3947.0
2018-03-23 09:40:00,156.83,157.55,155.96,156.09,9957.0,145.5679,146.2362,144.7603,144.881,9957.0
2018-03-23 09:45:00,156.09,156.89,156.09,156.59,21030.0,144.881,145.6236,144.881,145.3451,21030.0
2018-03-23 09:50:00,156.71,156.77,156.71,156.77,926.0,145.4565,145.5122,145.4565,145.5122,926.0
2018-03-23 09:55:00,156.87,156.87,156.07,156.07,3509.0,145.605,145.605,144.8624,144.8624,3509.0
2018-03-23 10:00:00,156.27,157.0,156.26,156.68,2915.0,145.0481,145.7257,145.0388,145.4286,2915.0
2018-03-23 10:05:00,156.42,156.52,156.32,156.33,1200.0,145.1873,145.2801,145.0945,145.1038,1200.0
2018-03-23 10:10:00,156.28,156.64,156.07,156.53,9800.0,145.0574,145.3915,144.8624,145.2894,9800.0
2018-03-23 10:15:00,156.67,156.71,156.31,156.47,7584.0,145.4194,145.4565,145.0852,145.2337,7584.0
2018-03-23 10:20:00,156.42,156.55,156.27,156.4,23109.0,145.1873,145.308,145.0481,145.1687,23109.0
2018-03-23 10:25:00,156.45,156.71,156.38,156.71,3200.0,145.2152,145.4565,145.1502,145.4565,3200.0
2018-03-23 10:30:00,156.52,156.87,156.52,156.87,3049.0,145.2801,145.605,145.2801,145.605,3049.0
2018-03-23 10:35:00,156.9,157.0,156.62,156.76,2503.0,145.6328,145.7257,145.3729,145.5029,2503.0
2018-03-23 10:40:00,156.77,156.91,156.62,156.68,2559.0,145.5122,145.6421,145.3729,145.4286,2559.0
2018-03-23 10:45:00,156.68,156.96,156.61,156.61,2625.0,145.4286,145.6885,145.3637,145.3637,2625.0
2018-03-23 10:50:00,156.59,156.67,156.4,156.66,2342.0,145.3451,145.4194,145.1687,145.4101,2342.0
2018-03-23 10:55:00,156.69,156.71,156.45,156.61,4974.0,145.4379,145.4565,145.2152,145.3637,4974.0
2018-03-23 11:00:00,156.7,156.76,156.47,156.55,4000.0,145.4472,145.5029,145.2337,145.308,4000.0
2018-03-23 11:05:00,156.72,156.94,156.71,156.9,4038.0,145.4658,145.67,145.4565,145.6328,4038.0
2018-03-23 11:10:00,156.75,156.75,156.48,156.59,7106.0,145.4936,145.4936,145.243,145.3451,7106.0
2018-03-23 11:15:00,156.57,156.63,156.48,156.58,7398.0,145.3265,145.3822,145.243,145.3358,7398.0
2018-03-23 11:20:00,156.56,156.6,156.41,156.49,17504.0,145.3173,145.3544,145.178,145.2523,17504.0
2018-03-23 11:25:00,156.49,156.56,156.38,156.53,22892.0,145.2523,145.3173,145.1502,145.2894,22892.0
2018-03-23 11:30:00,156.5,156.73,156.46,156.68,5603.0,145.2616,145.475,145.2244,145.4286,5603.0
2018-03-23 11:35:00,156.6,156.74,156.27,156.45,13663.0,145.3544,145.4843,145.0481,145.2152,13663.0
2018-03-23 11:40:00,156.45,156.52,155.56,155.7,11158.0,145.2152,145.2801,144.3891,144.519,11158.0
2018-03-23 11:45:00,155.57,155.67,155.24,155.24,2016.0,144.3984,144.4912,144.092,144.092,2016.0
2018-03-23 11:50:00,155.08,155.13,154.53,154.94,4115.0,143.9435,143.9899,143.433,143.8136,4115.0
2018-03-23 11:55:00,154.94,155.2,154.72,155.2,8653.0,143.8136,144.0549,143.6094,144.0549,8653.0
2018-03-23 12:00:00,155.12,155.5,155.12,155.4,11891.0,143.9807,144.3334,143.9807,144.2406,11891.0
2018-03-23 12:05:00,155.39,155.81,155.32,155.76,33562.0,144.2313,144.6211,144.1663,144.5747,33562.0
2018-03-23 12:10:00,155.65,155.97,155.63,155.97,14535.0,144.4726,144.7696,144.454,144.7696,14535.0
2018-03-23 12:15:00,155.9,156.2,155.68,155.78,57696.0,144.7047,144.9831,144.5005,144.5933,57696.0
2018-03-23 12:20:00,155.85,156.11,155.43,155.45,40107.0,144.6582,144.8996,144.2684,144.287,40107.0
2018-03-23 12:25:00,155.43,155.85,155.43,155.73,5316.0,144.2684,144.6582,144.2684,144.5469,5316.0
2018-03-23 12:30:00,155.73,156.03,155.72,156.0,9507.0,144.5469,144.8253,144.5376,144.7975,9507.0
2018-03-23 12:35:00,156.05,156.05,155.53,155.53,7764.0,144.8439,144.8439,144.3612,144.3612,7764.0
2018-03-23 12:40:00,155.46,155.6,155.11,155.41,21515.0,144.2962,144.4262,143.9714,144.2498,21515.0
2018-03-23 12:45:00,155.46,155.62,155.43,155.6,5198.0,144.2962,144.4448,144.2684,144.4262,5198.0
2018-03-23 12:50:00,155.53,155.64,155.32,155.51,10692.0,144.3612,144.4633,144.1663,144.3427,10692.0
2018-03-23 12:55:00,155.5,155.55,155.4,155.55,19017.0,144.3334,144.3798,144.2406,144.3798,19017.0
2018-03-23 13:00:00,155.49,155.79,155.38,155.75,23163.0,144.3241,144.6026,144.222,144.5654,23163.0
2018-03-23 13:05:00,155.81,156.36,155.72,156.22,3855.0,144.6211,145.1316,144.5376,145.0017,3855.0
2018-03-23 13:10:00,156.2,156.23,155.97,156.1,1620.0,144.9831,145.011,144.7696,144.8903,1620.0
2018-03-23 13:15:00,155.88,156.33,155.87,156.26,6425.0,144.6861,145.1038,144.6768,145.0388,6425.0
2018-03-23 13:20:00,156.26,156.29,156.2,156.29,1400.0,145.0388,145.0666,144.9831,145.0666,1400.0
2018-03-23 13:25:00,156.1,156.18,155.9,156.15,4211.0,144.8903,144.9645,144.7047,144.9367,4211.0
2018-03-23 13:30:00,156.35,156.35,155.84,155.89,2529.0,145.1223,145.1223,144.649,144.6954,2529.0
2018-03-23 13:35:00,155.97,155.98,155.45,155.69,6654.0,144.7696,144.7789,144.287,144.5097,6654.0
2018-03-23 13:40:00,155.58,155.59,155.5,155.59,1100.0,144.4076,144.4169,144.3334,144.4169,1100.0
2018-03-23 13:45:00,155.6,155.73,155.6,155.71,3277.0,144.4262,144.5469,144.4262,144.5283,3277.0
2018-03-23 13:50:00,155.79,156.1,155.79,156.06,3300.0,144.6026,144.8903,144.6026,144.8532,3300.0
2018-03-23 13:55:00,156.25,156.25,156.06,156.17,1411.0,145.0295,145.0295,144.8532,144.9553,1411.0
2018-03-23 14:00:00,156.05,156.07,155.76,155.85,3520.0,144.8439,144.8624,144.5747,144.6582,3520.0
2018-03-23 14:05:00,155.76,155.76,155.61,155.66,704.0,144.5747,144.5747,144.4355,144.4819,704.0
2018-03-23 14:10:00,155.53,155.66,155.23,155.61,16235.0,144.3612,144.4819,144.0828,144.4355,16235.0
2018-03-23 14:15:00,155.49,155.56,155.45,155.5,6920.0,144.3241,144.3891,144.287,144.3334,6920.0
2018-03-23 14:20:00,155.48,155.58,155.41,155.56,8470.0,144.3148,144.4076,144.2498,144.3891,8470.0
2018-03-23 14:25:00,155.49,155.62,155.43,155.55,11592.0,144.3241,144.4448,144.2684,144.3798,11592.0
2018-03-23 14:30:00,155.5,155.56,155.34,155.56,11112.0,144.3334,144.3891,144.1849,144.3891,11112.0
2018-03-23 14:35:00,155.54,155.66,155.47,155.64,3832.0,144.3705,144.4819,144.3055,144.4633,3832.0
2018-03-23 14:40:00,155.67,155.85,155.5,155.5,4938.0,144.4912,144.6582,144.3334,144.3334,4938.0
2018-03-23 14:45:00,155.61,155.61,155.39,155.52,22801.0,144.4355,144.4355,144.2313,144.3519,22801.0
2018-03-23 14:50:00,155.5,155.54,154.78,155.03,19238.0,144.3334,144.3705,143.6651,143.8971,19238.0
2018-03-23 14:55:00,154.98,155.12,154.29,154.71,24701.0,143.8507,143.9807,143.2103,143.6001,24701.0
2018-03-23 15:00:00,154.47,154.86,154.0,154.42,15438.0,143.3773,143.7393,142.9411,143.3309,15438.0
2018-03-23 15:05:00,154.39,154.4,153.68,153.97,15365.0,143.3031,143.3124,142.6441,142.9132,15365.0
2018-03-23 15:10:00,153.97,154.34,153.81,154.14,22235.0,142.9132,143.2567,142.7647,143.071,22235.0
2018-03-23 15:15:00,154.27,154.5,154.11,154.31,15287.0,143.1917,143.4052,143.0432,143.2288,15287.0
2018-03-23 15:20:00,154.31,154.81,154.23,154.64,22354.0,143.2288,143.6929,143.1546,143.5351,22354.0
2018-03-23 15:25:00,154.51,154.68,154.1,154.58,17687.0,143.4145,143.5723,143.0339,143.4794,17687.0
2018-03-23 15:30:00,154.38,154.67,154.33,154.59,13645.0,143.2938,143.563,143.2474,143.4887,13645.0
2018-03-23 15:35:00,154.51,154.81,154.44,154.61,12271.0,143.4145,143.6929,143.3495,143.5073,12271.0
2018-03-23 15:40:00,154.61,154.68,154.22,154.38,13947.0,143.5073,143.5723,143.1453,143.2938,13947.0
2018-03-23 15:45:00,154.35,154.38,154.01,154.09,16075.0,143.266,143.2938,142.9504,143.0246,16075.0
2018-03-23 15:50:00,154.08,154.14,153.8,153.87,19900.0,143.0153,143.071,142.7555,142.8204,19900.0
2018-03-23 15:55:00,153.87,154.33,153.84,154.06,61735.0,142.8204,143.2474,142.7926,142.9968,61735.0
2018-03-26 09:35:00,156.4,156.97,156.0,156.91,18692.0,145.1687,145.6978,144.7975,145.6421,18692.0
2018-03-26 09:40:00,157.05,157.92,156.99,157.87,6200.0,145.7721,146.5796,145.7164,146.5332,6200.0
2018-03-26 09:45:00,157.81,158.09,157.43,157.78,3104.0,146.4775,146.7374,146.1248,146.4496,3104.0
2018-03-26 09:50:00,157.62,158.01,157.2,157.71,12380.0,146.3011,146.6631,145.9113,146.3847,12380.0
2018-03-26 09:55:00,157.53,157.86,157.52,157.84,8100.0,146.2176,146.5239,146.2083,146.5053,8100.0
2018-03-26 10:00:00,157.83,157.91,157.65,157.78,7276.0,146.4961,146.5703,146.329,146.4496,7276.0
2018-03-26 10:05:00,157.76,158.06,157.66,157.99,15492.0,146.4311,146.7095,146.3383,146.6446,15492.0
2018-03-26 10:10:00,157.97,158.02,157.8,157.97,22327.0,146.626,146.6724,146.4682,146.626,22327.0
2018-03-26 10:15:00,157.97,158.02,157.45,157.76,42716.0,146.626,146.6724,146.1433,146.4311,42716.0
2018-03-26 10:20:00,157.79,157.95,157.65,157.78,9239.0,146.4589,146.6074,146.329,146.4496,9239.0
2018-03-26 10:25:00,157.63,158.05,157.63,158.0,22675.0,146.3104,146.7003,146.3104,146.6538,22675.0
2018-03-26 10:30:00,157.93,158.2,157.91,158.2,19920.0,146.5889,146.8395,146.5703,146.8395,19920.0
2018-03-26 10:35:00,158.12,158.19,158.07,158.08,2858.0,146.7652,146.8302,146.7188,146.7281,2858.0
2018-03-26 10:40:00,158.09,158.25,157.76,157.97,18117.0,146.7374,146.8859,146.4311,146.626,18117.0
2018-03-26 10:45:00,157.93,158.0,157.2,157.2,17157.0,146.5889,146.6538,145.9113,145.9113,17157.0
2018-03-26 10:50:00,157.33,157.67,157.33,157.49,7110.0,146.032,146.3475,146.032,146.1805,7110.0
2018-03-26 10:55:00,157.59,157.99,157.56,157.85,15116.0,146.2733,146.6446,146.2454,146.5146,15116.0
2018-03-26 11:00:00,157.83,158.27,157.83,158.22,14310.0,146.4961,146.9045,146.4961,146.8581,14310.0
2018-03-26 11:05:00,158.12,158.12,157.91,158.03,14147.0,146.7652,146.7652,146.5703,146.6817,14147.0
2018-03-26 11:10:00,157.99,158.23,157.97,158.04,7350.0,146.6446,146.8673,146.626,146.691,7350.0
2018-03-26 11:15:00,158.03,158.1,157.91,157.99,20454.0,146.6817,146.7467,146.5703,146.6446,20454.0
2018-03-26 11:20:00,157.97,158.59,157.96,158.51,18627.0,146.626,147.2015,146.6167,147.1272,18627.0
2018-03-26 11:25:00,158.55,158.61,158.22,158.22,4323.0,147.1644,147.22,146.8581,146.8581,4323.0
2018-03-26 11:30:00,158.05,158.73,157.99,158.53,5358.0,146.7003,147.3314,146.6446,147.1458,5358.0
2018-03-26 11:35:00,158.56,158.63,158.38,158.49,1600.0,147.1736,147.2386,147.0066,147.1087,1600.0
2018-03-26 11:40:00,158.5,158.85,158.49,158.56,6600.0,147.1179,147.4428,147.1087,147.1736,6600.0
2018-03-26 11:45:00,158.58,158.58,158.31,158.4,2200.0,147.1922,147.1922,146.9416,147.0251,2200.0
2018-03-26 11:50:00,158.45,158.75,158.31,158.57,4090.0,147.0715,147.35,146.9416,147.1829,4090.0
2018-03-26 11:55:00,158.7,158.77,158.28,158.39,4175.0,147.3036,147.3686,146.9137,147.0158,4175.0
2018-03-26 12:00:00,158.46,158.46,158.1,158.15,2910.0,147.0808,147.0808,146.7467,146.7931,2910.0
2018-03-26 12:05:00,158.19,158.4,158.13,158.36,4909.0,146.8302,147.0251,146.7745,146.988,4909.0
2018-03-26 12:10:00,158.35,158.52,158.3,158.52,5100.0,146.9787,147.1365,146.9323,147.1365,5100.0
2018-03-26 12:15:00,158.54,158.89,158.27,158.39,22569.0,147.1551,147.4799,146.9045,147.0158,22569.0
2018-03-26 12:20:00,158.37,158.38,158.18,158.18,13800.0,146.9973,147.0066,146.8209,146.8209,13800.0
2018-03-26 12:25:00,158.21,158.65,158.19,158.63,15941.0,146.8488,147.2572,146.8302,147.2386,15941.0
2018-03-26 12:30:00,158.58,158.7,158.53,158.54,2923.0,147.1922,147.3036,147.1458,147.1551,2923.0
2018-03-26 12:35:00,158.66,158.69,158.48,158.48,1429.0,147.2665,147.2943,147.0994,147.0994,1429.0
2018-03-26 12:40:00,158.48,158.64,158.46,158.59,3678.0,147.0994,147.2479,147.0808,147.2015,3678.0
2018-03-26 12:45:00,158.51,158.57,158.36,158.4,12570.0,147.1272,147.1829,146.988,147.0251,12570.0
2018-03-26 12:50:00,158.41,158.53,158.32,158.49,15199.0,147.0344,147.1458,146.9509,147.1087,15199.0
2018-03-26 12:55:00,158.46,158.61,158.37,158.51,31612.0,147.0808,147.22,146.9973,147.1272,31612.0
2018-03-26 13:00:00,158.57,158.85,158.56,158.82,3600.0,147.1829,147.4428,147.1736,147.415,3600.0
2018-03-26 13:05:00,158.84,159.1,158.57,159.05,29959.0,147.4335,147.6749,147.1829,147.6284,29959.0
2018-03-26 13:10:00,159.04,159.23,159.04,159.23,2600.0,147.6192,147.7955,147.6192,147.7955,2600.0
2018-03-26 13:15:00,159.33,159.41,159.16,159.25,30106.0,147.8883,147.9626,147.7305,147.8141,30106.0
2018-03-26 13:20:00,159.31,159.42,159.21,159.3,4230.0,147.8698,147.9719,147.777,147.8605,4230.0
2018-03-26 13:25:00,159.33,159.33,159.09,159.2,3418.0,147.8883,147.8883,147.6656,147.7677,3418.0
2018-03-26 13:30:00,159.21,159.28,158.71,158.71,29099.0,147.777,147.8419,147.3129,147.3129,29099.0
2018-03-26 13:35:00,158.85,159.3,158.8,159.3,9720.0,147.4428,147.8605,147.3964,147.8605,9720.0
2018-03-26 13:40:00,159.4,159.73,159.4,159.62,3425.0,147.9533,148.2596,147.9533,148.1575,3425.0
2018-03-26 13:45:00,159.42,159.43,159.28,159.32,2000.0,147.9719,147.9812,147.8419,147.8791,2000.0
2018-03-26 13:50:00,159.41,159.47,159.08,159.3,9635.0,147.9626,148.0183,147.6563,147.8605,9635.0
2018-03-26 13:55:00,158.95,159.18,158.95,159.13,7264.0,147.5356,147.7491,147.5356,147.7027,7264.0
2018-03-26 14:00:00,159.17,159.19,158.84,159.09,5435.0,147.7398,147.7584,147.4335,147.6656,5435.0
2018-03-26 14:05:00,159.05,159.21,158.98,159.1,3805.0,147.6284,147.777,147.5635,147.6749,3805.0
2018-03-26 14:10:00,159.18,159.49,159.15,159.4,4367.0,147.7491,148.0369,147.7213,147.9533,4367.0
2018-03-26 14:15:00,159.4,159.49,159.34,159.34,2066.0,147.9533,148.0369,147.8976,147.8976,2066.0
2018-03-26 14:20:00,159.52,159.55,159.18,159.18,2000.0,148.0647,148.0925,147.7491,147.7491,2000.0
2018-03-26 14:25:00,159.18,159.36,159.02,159.27,3581.0,147.7491,147.9162,147.6006,147.8326,3581.0
2018-03-26 14:30:00,159.27,159.49,159.27,159.38,5155.0,147.8326,148.0369,147.8326,147.9348,5155.0
2018-03-26 14:35:00,159.33,159.42,159.24,159.36,2420.0,147.8883,147.9719,147.8048,147.9162,2420.0
2018-03-26 14:40:00,159.37,159.37,159.22,159.22,1200.0,147.9255,147.9255,147.7862,147.7862,1200.0
2018-03-26 14:45:00,159.2,159.2,158.73,158.82,1900.0,147.7677,147.7677,147.3314,147.415,1900.0
2018-03-26 14:50:00,158.9,159.07,158.86,159.07,7380.0,147.4892,147.647,147.4521,147.647,7380.0
2018-03-26 14:55:00,159.1,159.2,158.69,158.69,8993.0,147.6749,147.7677,147.2943,147.2943,8993.0
2018-03-26 15:00:00,158.78,158.88,158.67,158.78,5425.0,147.3778,147.4707,147.2757,147.3778,5425.0
2018-03-26 15:05:00,158.68,159.09,158.63,159.09,7390.0,147.285,147.6656,147.2386,147.6656,7390.0
2018-03-26 15:10:00,159.11,159.28,159.0,159.26,8100.0,147.6841,147.8419,147.582,147.8234,8100.0
2018-03-26 15:15:00,159.2,159.24,159.04,159.18,11461.0,147.7677,147.8048,147.6192,147.7491,11461.0
2018-03-26 15:20:00,159.19,159.26,158.97,159.07,7494.0,147.7584,147.8234,147.5542,147.647,7494.0
2018-03-26 15:25:00,159.01,159.08,158.79,158.92,6909.0,147.5913,147.6563,147.3871,147.5078,6909.0
2018-03-26 15:30:00,159.0,159.02,158.77,158.96,9794.0,147.582,147.6006,147.3686,147.5449,9794.0
2018-03-26 15:35:00,158.98,158.98,158.65,158.79,9908.0,147.5635,147.5635,147.2572,147.3871,9908.0
2018-03-26 15:40:00,158.72,158.9,158.69,158.69,10575.0,147.3221,147.4892,147.2943,147.2943,10575.0
2018-03-26 15:45:00,158.87,159.03,158.7,158.98,26452.0,147.4614,147.6099,147.3036,147.5635,26452.0
2018-03-26 15:50:00,158.98,159.03,158.73,158.76,29792.0,147.5635,147.6099,147.3314,147.3593,29792.0
2018-03-26 15:55:00,158.76,158.85,158.55,158.68,57484.0,147.3593,147.4428,147.1644,147.285,57484.0
2018-03-27 09:30:00,159.98,159.98,158.81,159.71,19472.0,148.4917,148.4917,147.4057,148.2411,19472.0
2018-03-27 09:35:00,159.34,159.56,158.93,159.18,5506.0,147.8976,148.1018,147.5171,147.7491,5506.0
2018-03-27 09:40:00,158.92,159.11,158.54,158.84,5426.0,147.5078,147.6841,147.1551,147.4335,5426.0
2018-03-27 09:45:00,158.75,159.16,158.68,158.82,3900.0,147.35,147.7305,147.285,147.415,3900.0
2018-03-27 09:50:00,158.93,159.52,158.81,159.5,8042.0,147.5171,148.0647,147.4057,148.0461,8042.0
2018-03-27 09:55:00,159.39,159.77,159.39,159.73,11047.0,147.944,148.2967,147.944,148.2596,11047.0
2018-03-27 10:00:00,159.47,159.5,159.25,159.37,2893.0,148.0183,148.0461,147.8141,147.9255,2893.0
2018-03-27 10:05:00,159.45,159.56,159.01,159.35,4826.0,147.9997,148.1018,147.5913,147.9069,4826.0
2018-03-27 10:10:00,159.17,159.17,158.66,158.66,3192.0,147.7398,147.7398,147.2665,147.2665,3192.0
2018-03-27 10:15:00,158.8,158.8,158.42,158.65,8500.0,147.3964,147.3964,147.0437,147.2572,8500.0
2018-03-27 10:20:00,158.57,158.7,158.55,158.68,3234.0,147.1829,147.3036,147.1644,147.285,3234.0
2018-03-27 10:25:00,158.63,158.78,158.39,158.55,10573.0,147.2386,147.3778,147.0158,147.1644,10573.0
2018-03-27 10:30:00,158.51,158.73,158.4,158.58,5069.0,147.1272,147.3314,147.0251,147.1922,5069.0
2018-03-27 10:35:00,158.4,158.43,158.19,158.41,4379.0,147.0251,147.053,146.8302,147.0344,4379.0
2018-03-27 10:40:00,158.41,158.89,158.41,158.76,5700.0,147.0344,147.4799,147.0344,147.3593,5700.0
2018-03-27 10:45:00,158.8,158.81,158.5,158.6,4237.0,147.3964,147.4057,147.1179,147.2108,4237.0
2018-03-27 10:50:00,158.58,158.58,158.22,158.28,3100.0,147.1922,147.1922,146.8581,146.9137,3100.0
2018-03-27 10:55:00,158.22,158.51,158.22,158.5,7336.0,146.8581,147.1272,146.8581,147.1179,7336.0
2018-03-27 11:00:00,158.36,158.53,158.26,158.43,9855.0,146.988,147.1458,146.8952,147.053,9855.0
2018-03-27 11:05:00,158.36,158.63,158.36,158.63,4701.0,146.988,147.2386,146.988,147.2386,4701.0
2018-03-27 11:10:00,158.58,158.69,158.32,158.66,12900.0,147.1922,147.2943,146.9509,147.2665,12900.0
2018-03-27 11:15:00,158.69,158.89,158.66,158.83,5398.0,147.2943,147.4799,147.2665,147.4242,5398.0
2018-03-27 11:20:00,158.69,158.8,158.5,158.71,3718.0,147.2943,147.3964,147.1179,147.3129,3718.0
2018-03-27 11:25:00,158.71,158.78,158.5,158.52,3000.0,147.3129,147.3778,147.1179,147.1365,3000.0
2018-03-27 11:30:00,158.65,158.65,158.42,158.43,6169.0,147.2572,147.2572,147.0437,147.053,6169.0
2018-03-27 11:35:00,158.37,158.44,158.3,158.36,4608.0,146.9973,147.0623,146.9323,146.988,4608.0
2018-03-27 11:40:00,158.4,158.64,158.4,158.64,6208.0,147.0251,147.2479,147.0251,147.2479,6208.0
2018-03-27 11:45:00,158.58,158.68,158.48,158.61,4136.0,147.1922,147.285,147.0994,147.22,4136.0
2018-03-27 11:50:00,158.58,158.7,158.53,158.65,4300.0,147.1922,147.3036,147.1458,147.2572,4300.0
2018-03-27 11:55:00,158.65,158.67,158.52,158.67,3100.0,147.2572,147.2757,147.1365,147.2757,3100.0
2018-03-27 12:00:00,158.67,158.97,158.63,158.87,2888.0,147.2757,147.5542,147.2386,147.4614,2888.0
2018-03-27 12:05:00,158.88,158.95,158.59,158.71,6303.0,147.4707,147.5356,147.2015,147.3129,6303.0
2018-03-27 12:10:00,158.64,158.92,158.64,158.92,3400.0,147.2479,147.5078,147.2479,147.5078,3400.0
2018-03-27 12:15:00,158.84,159.01,158.8,158.97,2648.0,147.4335,147.5913,147.3964,147.5542,2648.0
2018-03-27 12:20:00,158.92,159.11,158.92,159.03,1700.0,147.5078,147.6841,147.5078,147.6099,1700.0
2018-03-27 12:25:00,159.13,159.13,158.62,158.8,6204.0,147.7027,147.7027,147.2293,147.3964,6204.0
2018-03-27 12:30:00,158.76,158.88,158.55,158.62,5253.0,147.3593,147.4707,147.1644,147.2293,5253.0
2018-03-27 12:35:00,158.58,158.78,158.54,158.56,3931.0,147.1922,147.3778,147.1551,147.1736,3931.0
2018-03-27 12:40:00,158.64,158.66,158.54,158.65,2404.0,147.2479,147.2665,147.1551,147.2572,2404.0
2018-03-27 12:45:00,158.55,158.69,158.4,158.59,3000.0,147.1644,147.2943,147.0251,147.2015,3000.0
2018-03-27 12:50:00,158.59,158.59,158.37,158.39,1700.0,147.2015,147.2015,146.9973,147.0158,1700.0
2018-03-27 12:55:00,158.49,158.58,158.39,158.41,2500.0,147.1087,147.1922,147.0158,147.0344,2500.0
2018-03-27 13:00:00,158.58,158.65,158.47,158.47,2100.0,147.1922,147.2572,147.0901,147.0901,2100.0
2018-03-27 13:05:00,158.58,158.72,158.57,158.72,2000.0,147.1922,147.3221,147.1829,147.3221,2000.0
2018-03-27 13:10:00,158.79,158.79,158.63,158.72,1200.0,147.3871,147.3871,147.2386,147.3221,1200.0
2018-03-27 13:15:00,158.79,158.84,158.63,158.68,4017.0,147.3871,147.4335,147.2386,147.285,4017.0
2018-03-27 13:20:00,158.66,158.67,158.46,158.5,5164.0,147.2665,147.2757,147.0808,147.1179,5164.0
2018-03-27 13:25:00,158.45,158.54,158.44,158.47,2786.0,147.0715,147.1551,147.0623,147.0901,2786.0
2018-03-27 13:30:00,158.47,158.78,158.46,158.78,8200.0,147.0901,147.3778,147.0808,147.3778,8200.0
2018-03-27 13:35:00,158.74,158.79,158.53,158.61,8235.0,147.3407,147.3871,147.1458,147.22,8235.0
2018-03-27 13:40:00,158.58,158.64,158.44,158.64,2610.0,147.1922,147.2479,147.0623,147.2479,2610.0
2018-03-27 13:45:00,158.58,158.64,158.31,158.36,4300.0,147.1922,147.2479,146.9416,146.988,4300.0
2018-03-27 13:50:00,158.28,158.28,157.9,157.9,4954.0,146.9137,146.9137,146.561,146.561,4954.0
2018-03-27 13:55:00,158.01,158.35,158.0,158.35,6765.0,146.6631,146.9787,146.6538,146.9787,6765.0
2018-03-27 14:00:00,158.28,158.28,157.5,157.5,4830.0,146.9137,146.9137,146.1898,146.1898,4830.0
2018-03-27 14:05:00,157.79,157.85,157.59,157.73,4452.0,146.4589,146.5146,146.2733,146.4032,4452.0
2018-03-27 14:10:00,157.73,158.14,157.73,158.14,7600.0,146.4032,146.7838,146.4032,146.7838,7600.0
2018-03-27 14:15:00,158.14,158.37,158.12,158.28,3720.0,146.7838,146.9973,146.7652,146.9137,3720.0
2018-03-27 14:20:00,158.33,158.38,158.12,158.14,2879.0,146.9602,147.0066,146.7652,146.7838,2879.0
2018-03-27 14:25:00,158.09,158.15,157.03,157.03,18589.0,146.7374,146.7931,145.7535,145.7535,18589.0
2018-03-27 14:30:00,157.1,157.1,156.54,156.98,9631.0,145.8185,145.8185,145.2987,145.7071,9631.0
2018-03-27 14:35:00,156.89,157.02,156.82,156.88,8826.0,145.6236,145.7442,145.5586,145.6143,8826.0
2018-03-27 14:40:00,156.94,156.94,156.64,156.84,9497.0,145.67,145.67,145.3915,145.5772,9497.0
2018-03-27 14:45:00,156.72,156.74,156.15,156.19,5821.0,145.4658,145.4843,144.9367,144.9738,5821.0
2018-03-27 14:50:00,156.26,156.26,155.89,155.96,6981.0,145.0388,145.0388,144.6954,144.7603,6981.0
2018-03-27 14:55:00,156.0,156.03,155.45,155.54,38139.0,144.7975,144.8253,144.287,144.3705,38139.0
2018-03-27 15:00:00,155.6,155.65,155.49,155.52,30708.0,144.4262,144.4726,144.3241,144.3519,30708.0
2018-03-27 15:05:00,155.58,155.58,154.61,154.82,31931.0,144.4076,144.4076,143.5073,143.7022,31931.0
2018-03-27 15:10:00,154.81,154.86,154.36,154.36,9713.0,143.6929,143.7393,143.2752,143.2752,9713.0
2018-03-27 15:15:00,154.56,155.06,154.48,155.05,7600.0,143.4609,143.925,143.3866,143.9157,7600.0
2018-03-27 15:20:00,154.97,155.23,154.91,155.1,13998.0,143.8414,144.0828,143.7857,143.9621,13998.0
2018-03-27 15:25:00,155.06,155.13,154.31,154.31,12593.0,143.925,143.9899,143.2288,143.2288,12593.0
2018-03-27 15:30:00,154.28,154.28,153.57,153.87,40074.0,143.201,143.201,142.542,142.8204,40074.0
2018-03-27 15:35:00,153.91,154.17,153.61,153.7,46843.0,142.8576,143.0989,142.5791,142.6626,46843.0
2018-03-27 15:40:00,153.69,154.14,153.59,153.75,27101.0,142.6534,143.071,142.5605,142.709,27101.0
2018-03-27 15:45:00,153.86,153.91,153.5,153.84,34293.0,142.8111,142.8576,142.477,142.7926,34293.0
2018-03-27 15:50:00,153.77,154.33,153.76,153.91,16948.0,142.7276,143.2474,142.7183,142.8576,16948.0
2018-03-27 15:55:00,153.83,154.35,153.75,154.04,44360.0,142.7833,143.266,142.709,142.9782,44360.0
2018-03-28 09:30:00,154.04,154.16,153.53,154.01,5996.0,142.9782,143.0896,142.5048,142.9504,5996.0
2018-03-28 09:35:00,154.13,154.13,152.53,152.53,8335.0,143.0618,143.0618,141.5767,141.5767,8335.0
2018-03-28 09:40:00,152.52,152.77,152.52,152.77,300.0,141.5674,141.7994,141.5674,141.7994,300.0
2018-03-28 09:45:00,152.59,153.17,152.59,153.17,2809.0,141.6323,142.1707,141.6323,142.1707,2809.0
2018-03-28 09:50:00,153.01,153.38,152.97,153.21,9917.0,142.0222,142.3656,141.9851,142.2078,9917.0
2018-03-28 09:55:00,153.12,153.67,152.83,153.52,6595.0,142.1243,142.6348,141.8551,142.4956,6595.0
2018-03-28 10:00:00,153.69,154.02,153.68,153.81,4700.0,142.6534,142.9597,142.6441,142.7647,4700.0
2018-03-28 10:05:00,154.15,154.15,153.46,153.52,8897.0,143.0803,143.0803,142.4399,142.4956,8897.0
2018-03-28 10:10:00,153.44,153.55,153.12,153.12,8018.0,142.4213,142.5234,142.1243,142.1243,8018.0
2018-03-28 10:15:00,153.22,153.39,152.7,152.86,9280.0,142.2171,142.3749,141.7344,141.883,9280.0
2018-03-28 10:20:00,152.84,153.15,152.79,152.79,9679.0,141.8644,142.1521,141.818,141.818,9679.0
2018-03-28 10:25:00,152.78,152.94,152.37,152.54,11031.0,141.8087,141.9572,141.4281,141.5859,11031.0
2018-03-28 10:30:00,152.52,152.57,151.76,151.93,12517.0,141.5674,141.6138,140.862,141.0197,12517.0
2018-03-28 10:35:00,151.94,152.0,151.56,151.83,6657.0,141.029,141.0847,140.6763,140.9269,6657.0
2018-03-28 10:40:00,151.74,151.74,150.62,151.29,13555.0,140.8434,140.8434,139.8038,140.4257,13555.0
2018-03-28 10:45:00,151.17,151.35,150.56,150.8,19114.0,140.3143,140.4814,139.7481,139.9709,19114.0
2018-03-28 10:50:00,150.81,151.08,150.56,150.9,29016.0,139.9802,140.2308,139.7481,140.0637,29016.0
2018-03-28 10:55:00,150.92,151.42,150.92,151.42,13297.0,140.0823,140.5464,140.0823,140.5464,13297.0
2018-03-28 11:00:00,151.41,152.12,151.25,151.8,6409.0,140.5371,141.1961,140.3886,140.8991,6409.0
2018-03-28 11:05:00,151.77,152.17,151.7,152.09,6911.0,140.8712,141.2425,140.8063,141.1683,6911.0
2018-03-28 11:10:00,152.25,152.61,152.21,152.44,12914.0,141.3168,141.6509,141.2796,141.4931,12914.0
2018-03-28 11:15:00,152.28,152.76,152.09,152.76,5161.0,141.3446,141.7901,141.1683,141.7901,5161.0
2018-03-28 11:20:00,152.61,152.7,152.39,152.51,8002.0,141.6509,141.7344,141.4467,141.5581,8002.0
2018-03-28 11:25:00,152.6,152.76,152.49,152.54,3140.0,141.6416,141.7901,141.5395,141.5859,3140.0
2018-03-28 11:30:00,152.57,152.58,152.2,152.46,4733.0,141.6138,141.6231,141.2704,141.5117,4733.0
2018-03-28 11:35:00,152.47,152.98,152.39,152.56,4980.0,141.521,141.9943,141.4467,141.6045,4980.0
2018-03-28 11:40:00,152.74,152.97,152.6,152.77,3673.0,141.7716,141.9851,141.6416,141.7994,3673.0
2018-03-28 11:45:00,152.96,153.06,152.53,152.53,4177.0,141.9758,142.0686,141.5767,141.5767,4177.0
2018-03-28 11:50:00,152.5,152.6,152.37,152.37,2202.0,141.5488,141.6416,141.4281,141.4281,2202.0
2018-03-28 11:55:00,152.35,152.79,152.27,152.48,3289.0,141.4096,141.818,141.3353,141.5302,3289.0
2018-03-28 12:00:00,152.5,152.73,152.17,152.22,4500.0,141.5488,141.7623,141.2425,141.2889,4500.0
2018-03-28 12:05:00,152.51,152.63,152.44,152.56,2320.0,141.5581,141.6695,141.4931,141.6045,2320.0
2018-03-28 12:10:00,152.7,153.06,152.7,153.06,1924.0,141.7344,142.0686,141.7344,142.0686,1924.0
2018-03-28 12:15:00,152.94,153.43,152.92,153.43,3216.0,141.9572,142.412,141.9387,142.412,3216.0
2018-03-28 12:20:00,153.37,153.49,153.29,153.43,1801.0,142.3563,142.4677,142.2821,142.412,1801.0
2018-03-28 12:25:00,153.42,153.51,152.97,152.97,3932.0,142.4027,142.4863,141.9851,141.9851,3932.0
2018-03-28 12:30:00,153.02,153.02,152.5,152.57,3578.0,142.0315,142.0315,141.5488,141.6138,3578.0
2018-03-28 12:35:00,152.59,152.79,152.52,152.79,4616.0,141.6323,141.818,141.5674,141.818,4616.0
2018-03-28 12:40:00,152.74,152.88,152.69,152.81,5590.0,141.7716,141.9015,141.7252,141.8365,5590.0
2018-03-28 12:45:00,152.86,152.86,152.47,152.51,3700.0,141.883,141.883,141.521,141.5581,3700.0
2018-03-28 12:50:00,152.44,152.5,152.28,152.28,2953.0,141.4931,141.5488,141.3446,141.3446,2953.0
2018-03-28 12:55:00,152.23,152.23,151.85,151.85,8622.0,141.2982,141.2982,140.9455,140.9455,8622.0
2018-03-28 13:00:00,151.77,151.86,151.51,151.86,7711.0,140.8712,140.9548,140.6299,140.9548,7711.0
2018-03-28 13:05:00,151.92,152.23,151.85,152.23,4150.0,141.0105,141.2982,140.9455,141.2982,4150.0
2018-03-28 13:10:00,152.29,152.29,152.12,152.19,2140.0,141.3539,141.3539,141.1961,141.2611,2140.0
2018-03-28 13:15:00,152.15,152.15,151.86,151.92,1300.0,141.2239,141.2239,140.9548,141.0105,1300.0
2018-03-28 13:20:00,151.98,152.45,151.98,152.35,4289.0,141.0662,141.5024,141.0662,141.4096,4289.0
2018-03-28 13:25:00,152.39,152.54,152.36,152.39,2878.0,141.4467,141.5859,141.4189,141.4467,2878.0
2018-03-28 13:30:00,152.29,152.57,152.24,152.57,2675.0,141.3539,141.6138,141.3075,141.6138,2675.0
2018-03-28 13:35:00,152.61,152.96,152.55,152.94,1675.0,141.6509,141.9758,141.5952,141.9572,1675.0
2018-03-28 13:40:00,152.75,152.92,152.64,152.92,4000.0,141.7809,141.9387,141.6788,141.9387,4000.0
2018-03-28 13:45:00,152.84,153.11,152.84,153.05,2509.0,141.8644,142.115,141.8644,142.0593,2509.0
2018-03-28 13:50:00,153.11,153.11,152.76,152.83,2302.0,142.115,142.115,141.7901,141.8551,2302.0
2018-03-28 13:55:00,152.87,152.95,152.86,152.92,2204.0,141.8922,141.9665,141.883,141.9387,2204.0
2018-03-28 14:00:00,152.89,153.01,152.58,152.65,3604.0,141.9108,142.0222,141.6231,141.688,3604.0
2018-03-28 14:05:00,152.61,152.61,152.25,152.25,2086.0,141.6509,141.6509,141.3168,141.3168,2086.0
2018-03-28 14:10:00,152.35,152.46,152.1,152.46,3202.0,141.4096,141.5117,141.1775,141.5117,3202.0
2018-03-28 14:15:00,152.49,152.81,152.49,152.75,5519.0,141.5395,141.8365,141.5395,141.7809,5519.0
2018-03-28 14:20:00,152.8,152.89,152.59,152.59,5902.0,141.8273,141.9108,141.6323,141.6323,5902.0
2018-03-28 14:25:00,152.62,152.73,152.12,152.2,11998.0,141.6602,141.7623,141.1961,141.2704,11998.0
2018-03-28 14:30:00,152.07,152.07,151.32,151.59,22516.0,141.1497,141.1497,140.4535,140.7042,22516.0
2018-03-28 14:35:00,151.72,152.16,151.58,151.98,13643.0,140.8248,141.2332,140.6949,141.0662,13643.0
2018-03-28 14:40:00,152.0,152.28,151.68,151.68,10952.0,141.0847,141.3446,140.7877,140.7877,10952.0
2018-03-28 14:45:00,151.66,151.91,151.65,151.91,5381.0,140.7691,141.0012,140.7599,141.0012,5381.0
2018-03-28 14:50:00,151.88,151.91,151.49,151.63,13657.0,140.9733,141.0012,140.6113,140.7413,13657.0
2018-03-28 14:55:00,151.55,151.57,151.14,151.29,7287.0,140.667,140.6856,140.2865,140.4257,7287.0
2018-03-28 15:00:00,151.18,151.48,150.98,150.98,9320.0,140.3236,140.6021,140.138,140.138,9320.0
2018-03-28 15:05:00,150.91,151.15,150.65,150.68,5234.0,140.073,140.2958,139.8317,139.8595,5234.0
2018-03-28 15:10:00,150.68,151.28,150.68,151.28,7759.0,139.8595,140.4164,139.8595,140.4164,7759.0
2018-03-28 15:15:00,151.3,151.46,151.05,151.18,5441.0,140.435,140.5835,140.2029,140.3236,5441.0
2018-03-28 15:20:00,151.21,151.46,150.97,151.34,16996.0,140.3514,140.5835,140.1287,140.4721,16996.0
2018-03-28 15:25:00,151.28,151.37,150.99,151.31,10476.0,140.4164,140.5,140.1472,140.4443,10476.0
2018-03-28 15:30:00,151.31,151.65,151.08,151.08,12261.0,140.4443,140.7599,140.2308,140.2308,12261.0
2018-03-28 15:35:00,151.15,151.64,151.14,151.56,18041.0,140.2958,140.7506,140.2865,140.6763,18041.0
2018-03-28 15:40:00,151.59,151.63,151.03,151.04,12704.0,140.7042,140.7413,140.1844,140.1937,12704.0
2018-03-28 15:45:00,151.15,151.17,150.72,150.88,40223.0,140.2958,140.3143,139.8966,140.0451,40223.0
2018-03-28 15:50:00,150.9,151.02,150.86,150.9,31303.0,140.0637,140.1751,140.0266,140.0637,31303.0
2018-03-28 15:55:00,150.87,150.9,150.5,150.52,64991.0,140.0359,140.0637,139.6924,139.711,64991.0
2018-03-29 09:30:00,149.34,149.74,148.06,149.25,92385.0,138.6157,138.987,137.4277,138.5322,92385.0
2018-03-29 09:35:00,149.37,149.67,148.22,148.83,80748.0,138.6436,138.922,137.5762,138.1424,80748.0
2018-03-29 09:40:00,148.83,149.58,148.01,148.01,57842.0,138.1424,138.8385,137.3812,137.3812,57842.0
2018-03-29 09:45:00,147.98,148.12,147.29,147.29,39214.0,137.3534,137.4833,136.7129,136.7129,39214.0
2018-03-29 09:50:00,147.34,147.71,146.74,146.77,33641.0,136.7594,137.1028,136.2024,136.2303,33641.0
2018-03-29 09:55:00,147.09,147.22,146.55,147.19,13965.0,136.5273,136.648,136.0261,136.6201,13965.0
2018-03-29 10:00:00,147.37,147.57,146.72,146.74,14215.0,136.7872,136.9728,136.1839,136.2024,14215.0
2018-03-29 10:05:00,146.88,147.75,146.75,147.37,32552.0,136.3324,137.1399,136.2117,136.7872,32552.0
2018-03-29 10:10:00,147.46,148.0,147.42,148.0,20686.0,136.8707,137.372,136.8336,137.372,20686.0
2018-03-29 10:15:00,147.96,148.19,147.6,148.04,32526.0,137.3348,137.5483,137.0007,137.4091,32526.0
2018-03-29 10:20:00,148.11,148.49,148.05,148.39,25646.0,137.4741,137.8268,137.4184,137.734,25646.0
2018-03-29 10:25:00,148.42,148.61,148.17,148.27,35063.0,137.7618,137.9382,137.5298,137.6226,35063.0
2018-03-29 10:30:00,148.22,148.4,147.86,148.26,30669.0,137.5762,137.7432,137.242,137.6133,30669.0
2018-03-29 10:35:00,148.53,149.0,148.45,148.9,36388.0,137.8639,138.3001,137.7896,138.2073,36388.0
2018-03-29 10:40:00,148.9,149.01,148.55,148.61,17789.0,138.2073,138.3094,137.8825,137.9382,17789.0
2018-03-29 10:45:00,148.61,149.42,148.6,149.42,27880.0,137.9382,138.69,137.9289,138.69,27880.0
2018-03-29 10:50:00,149.44,149.56,148.95,148.97,19882.0,138.7086,138.8199,138.2537,138.2723,19882.0
2018-03-29 10:55:00,149.12,149.16,148.61,148.93,13294.0,138.4115,138.4487,137.9382,138.2352,13294.0
2018-03-29 11:00:00,148.94,149.26,148.88,149.25,15750.0,138.2445,138.5415,138.1888,138.5322,15750.0
2018-03-29 11:05:00,149.21,149.34,149.04,149.24,20812.0,138.4951,138.6157,138.3373,138.5229,20812.0
2018-03-29 11:10:00,149.35,149.37,148.65,148.7,11108.0,138.625,138.6436,137.9753,138.0217,11108.0
2018-03-29 11:15:00,148.54,148.7,148.39,148.53,16010.0,137.8732,138.0217,137.734,137.8639,16010.0
2018-03-29 11:20:00,148.6,148.71,148.42,148.55,10442.0,137.9289,138.031,137.7618,137.8825,10442.0
2018-03-29 11:25:00,148.52,148.93,148.48,148.49,10673.0,137.8546,138.2352,137.8175,137.8268,10673.0
2018-03-29 11:30:00,148.59,148.63,147.8,147.98,11035.0,137.9196,137.9567,137.1863,137.3534,11035.0
2018-03-29 11:35:00,148.0,148.16,147.78,147.94,15857.0,137.372,137.5205,137.1678,137.3163,15857.0
2018-03-29 11:40:00,147.89,148.28,147.89,148.28,8200.0,137.2699,137.6319,137.2699,137.6319,8200.0
2018-03-29 11:45:00,148.3,148.73,148.24,148.72,15265.0,137.6504,138.0495,137.5947,138.0403,15265.0
2018-03-29 11:50:00,148.72,149.28,148.6,149.03,17000.0,138.0403,138.56,137.9289,138.328,17000.0
2018-03-29 11:55:00,149.02,149.02,148.82,148.82,12400.0,138.3187,138.3187,138.1331,138.1331,12400.0
2018-03-29 12:00:00,148.84,148.89,148.26,148.5,14960.0,138.1516,138.198,137.6133,137.8361,14960.0
2018-03-29 12:05:00,148.47,148.51,148.28,148.36,7600.0,137.8082,137.8453,137.6319,137.7061,7600.0
2018-03-29 12:10:00,148.37,148.43,148.21,148.24,11005.0,137.7154,137.7711,137.5669,137.5947,11005.0
2018-03-29 12:15:00,148.26,148.34,148.0,148.34,13300.0,137.6133,137.6875,137.372,137.6875,13300.0
2018-03-29 12:20:00,148.41,148.5,148.36,148.43,9299.0,137.7525,137.8361,137.7061,137.7711,9299.0
2018-03-29 12:25:00,148.43,148.62,148.41,148.48,8970.0,137.7711,137.9474,137.7525,137.8175,8970.0
2018-03-29 12:30:00,148.56,148.56,148.33,148.43,6799.0,137.8917,137.8917,137.6783,137.7711,6799.0
2018-03-29 12:35:00,148.44,148.44,148.16,148.24,7801.0,137.7804,137.7804,137.5205,137.5947,7801.0
2018-03-29 12:40:00,148.27,148.36,148.15,148.31,8335.0,137.6226,137.7061,137.5112,137.6597,8335.0
2018-03-29 12:45:00,148.26,148.3,147.99,148.09,8964.0,137.6133,137.6504,137.3627,137.4555,8964.0
2018-03-29 12:50:00,148.08,148.54,148.06,148.53,6930.0,137.4462,137.8732,137.4277,137.8639,6930.0
2018-03-29 12:55:00,148.53,148.65,148.43,148.62,12291.0,137.8639,137.9753,137.7711,137.9474,12291.0
2018-03-29 13:00:00,148.69,148.77,148.24,148.38,12600.0,138.0124,138.0867,137.5947,137.7247,12600.0
2018-03-29 13:05:00,148.38,148.52,148.25,148.3,14019.0,137.7247,137.8546,137.604,137.6504,14019.0
2018-03-29 13:10:00,148.25,148.48,148.25,148.45,6608.0,137.604,137.8175,137.604,137.7896,6608.0
2018-03-29 13:15:00,148.45,148.53,148.38,148.48,9026.0,137.7896,137.8639,137.7247,137.8175,9026.0
2018-03-29 13:20:00,148.54,148.84,148.27,148.84,11700.0,137.8732,138.1516,137.6226,138.1516,11700.0
2018-03-29 13:25:00,148.78,149.0,148.64,148.97,16781.0,138.0959,138.3001,137.966,138.2723,16781.0
2018-03-29 13:30:00,148.95,149.44,148.91,149.27,17840.0,138.2537,138.7086,138.2166,138.5508,17840.0
2018-03-29 13:35:00,149.26,149.44,148.82,148.92,19189.0,138.5415,138.7086,138.1331,138.2259,19189.0
2018-03-29 13:40:00,148.9,149.06,148.89,149.06,13208.0,138.2073,138.3558,138.198,138.3558,13208.0
2018-03-29 13:45:00,149.07,149.1,148.96,148.99,10922.0,138.3651,138.393,138.263,138.2909,10922.0
2018-03-29 13:50:00,148.99,149.25,148.86,149.15,15237.0,138.2909,138.5322,138.1702,138.4394,15237.0
2018-03-29 13:55:00,149.12,149.54,149.09,149.5,15302.0,138.4115,138.8014,138.3837,138.7642,15302.0
2018-03-29 14:00:00,149.5,149.5,149.07,149.12,10353.0,138.7642,138.7642,138.3651,138.4115,10353.0
2018-03-29 14:05:00,149.16,149.4,149.0,149.34,12311.0,138.4487,138.6714,138.3001,138.6157,12311.0
2018-03-29 14:10:00,149.39,149.96,149.39,149.75,21683.0,138.6621,139.1912,138.6621,138.9963,21683.0
2018-03-29 14:15:00,149.7,149.79,149.58,149.64,16394.0,138.9499,139.0334,138.8385,138.8942,16394.0
2018-03-29 14:20:00,149.64,149.71,149.11,149.23,19366.0,138.8942,138.9592,138.4023,138.5136,19366.0
2018-03-29 14:25:00,149.17,149.56,149.15,149.52,18300.0,138.4579,138.8199,138.4394,138.7828,18300.0
2018-03-29 14:30:00,149.53,149.99,149.53,149.99,18631.0,138.7921,139.2191,138.7921,139.2191,18631.0
2018-03-29 14:35:00,149.92,149.95,149.64,149.64,10653.0,139.1541,139.1819,138.8942,138.8942,10653.0
2018-03-29 14:40:00,149.64,149.64,149.3,149.55,11107.0,138.8942,138.8942,138.5786,138.8107,11107.0
2018-03-29 14:45:00,149.61,149.91,149.61,149.91,18503.0,138.8663,139.1448,138.8663,139.1448,18503.0
2018-03-29 14:50:00,149.9,149.91,149.64,149.67,12635.0,139.1355,139.1448,138.8942,138.922,12635.0
2018-03-29 14:55:00,149.66,149.77,149.41,149.47,16362.0,138.9128,139.0149,138.6807,138.7364,16362.0
2018-03-29 15:00:00,149.52,150.04,149.41,150.04,19018.0,138.7828,139.2655,138.6807,139.2655,19018.0
2018-03-29 15:05:00,150.02,150.24,150.01,150.18,15930.0,139.2469,139.4511,139.2376,139.3954,15930.0
2018-03-29 15:10:00,150.18,150.33,150.07,150.18,20202.0,139.3954,139.5346,139.2933,139.3954,20202.0
2018-03-29 15:15:00,150.15,150.15,149.94,150.01,33957.0,139.3676,139.3676,139.1726,139.2376,33957.0
2018-03-29 15:20:00,149.98,150.0,149.52,149.67,22807.0,139.2098,139.2283,138.7828,138.922,22807.0
2018-03-29 15:25:00,149.68,149.73,149.21,149.43,35076.0,138.9313,138.9777,138.4951,138.6993,35076.0
2018-03-29 15:30:00,149.49,149.53,149.09,149.2,29724.0,138.755,138.7921,138.3837,138.4858,29724.0
2018-03-29 15:35:00,149.18,149.26,148.86,149.23,33627.0,138.4672,138.5415,138.1702,138.5136,33627.0
2018-03-29 15:40:00,149.27,149.63,149.27,149.38,34290.0,138.5508,138.8849,138.5508,138.6529,34290.0
2018-03-29 15:45:00,149.42,149.74,149.37,149.7,40922.0,138.69,138.987,138.6436,138.9499,40922.0
2018-03-29 15:50:00,149.74,149.88,149.53,149.71,56964.0,138.987,139.117,138.7921,138.9592,56964.0
2018-03-29 15:55:00,149.71,149.71,149.36,149.45,86037.0,138.9592,138.9592,138.6343,138.7178,86037.0
2018-04-02 09:30:00,149.5,149.54,149.08,149.36,14377.0,138.7642,138.8014,138.3744,138.6343,14377.0
2018-04-02 09:35:00,149.23,149.3,148.93,148.93,3611.0,138.5136,138.5786,138.2352,138.2352,3611.0
2018-04-02 09:40:00,148.88,148.88,148.34,148.79,9011.0,138.1888,138.1888,137.6875,138.1052,9011.0
2018-04-02 09:45:00,148.84,148.98,148.07,148.24,19151.0,138.1516,138.2816,137.4369,137.5947,19151.0
2018-04-02 09:50:00,148.24,148.28,147.62,147.62,17606.0,137.5947,137.6319,137.0192,137.0192,17606.0
2018-04-02 09:55:00,147.81,148.45,147.81,148.45,13127.0,137.1956,137.7896,137.1956,137.7896,13127.0
2018-04-02 10:00:00,148.36,148.42,147.62,148.03,11973.0,137.7061,137.7618,137.0192,137.3998,11973.0
2018-04-02 10:05:00,147.94,148.13,147.85,147.95,15744.0,137.3163,137.4926,137.2327,137.3256,15744.0
2018-04-02 10:10:00,147.97,148.16,147.65,147.73,14502.0,137.3441,137.5205,137.0471,137.1213,14502.0
2018-04-02 10:15:00,147.67,147.81,147.5,147.62,16671.0,137.0657,137.1956,136.9079,137.0192,16671.0
2018-04-02 10:20:00,147.66,147.66,147.4,147.47,16780.0,137.0564,137.0564,136.815,136.88,16780.0
2018-04-02 10:25:00,147.5,147.54,146.87,146.96,17700.0,136.9079,136.945,136.3231,136.4066,17700.0
2018-04-02 10:30:00,147.02,147.07,146.67,147.02,14178.0,136.4623,136.5087,136.1375,136.4623,14178.0
2018-04-02 10:35:00,146.94,146.94,146.2,146.53,20735.0,136.3881,136.3881,135.7012,136.0075,20735.0
2018-04-02 10:40:00,146.62,147.25,146.62,146.95,10500.0,136.0911,136.6758,136.0911,136.3974,10500.0
2018-04-02 10:45:00,146.93,147.26,146.81,147.11,10214.0,136.3788,136.6851,136.2674,136.5459,10214.0
2018-04-02 10:50:00,147.16,147.16,146.42,146.53,11058.0,136.5923,136.5923,135.9054,136.0075,11058.0
2018-04-02 10:55:00,146.65,146.93,146.5,146.55,14741.0,136.1189,136.3788,135.9797,136.0261,14741.0
2018-04-02 11:00:00,146.62,146.62,146.16,146.22,8644.0,136.0911,136.0911,135.6641,135.7198,8644.0
2018-04-02 11:05:00,146.26,146.34,145.93,145.98,10429.0,135.7569,135.8312,135.4506,135.497,10429.0
2018-04-02 11:10:00,146.17,146.48,146.04,146.32,8524.0,135.6734,135.9611,135.5527,135.8126,8524.0
2018-04-02 11:15:00,146.26,146.6,146.06,146.47,11460.0,135.7569,136.0725,135.5713,135.9518,11460.0
2018-04-02 11:20:00,146.45,146.45,146.05,146.3,13737.0,135.9333,135.9333,135.562,135.794,13737.0
2018-04-02 11:25:00,146.29,146.46,146.11,146.46,9256.0,135.7848,135.9425,135.6177,135.9425,9256.0
2018-04-02 11:30:00,146.49,146.59,146.45,146.55,10200.0,135.9704,136.0632,135.9333,136.0261,10200.0
2018-04-02 11:35:00,146.56,146.6,145.6,145.81,17481.0,136.0354,136.0725,135.1443,135.3392,17481.0
2018-04-02 11:40:00,145.75,145.98,145.32,145.88,9076.0,135.2835,135.497,134.8844,135.4042,9076.0
2018-04-02 11:45:00,145.79,146.24,145.57,146.24,6100.0,135.3207,135.7383,135.1165,135.7383,6100.0
2018-04-02 11:50:00,146.08,146.26,145.72,145.94,8705.0,135.5898,135.7569,135.2557,135.4599,8705.0
2018-04-02 11:55:00,145.83,146.08,145.75,145.91,6921.0,135.3578,135.5898,135.2835,135.432,6921.0
2018-04-02 12:00:00,145.92,145.92,145.41,145.84,9119.0,135.4413,135.4413,134.968,135.3671,9119.0
2018-04-02 12:05:00,145.64,145.68,145.36,145.46,4118.0,135.1814,135.2186,134.9215,135.0144,4118.0
2018-04-02 12:10:00,145.58,145.64,145.33,145.44,6779.0,135.1257,135.1814,134.8937,134.9958,6779.0
2018-04-02 12:15:00,145.37,145.7,145.29,145.69,5417.0,134.9308,135.2371,134.8566,135.2278,5417.0
2018-04-02 12:20:00,145.61,145.99,145.61,145.94,8063.0,135.1536,135.5063,135.1536,135.4599,8063.0
2018-04-02 12:25:00,145.85,145.95,145.58,145.95,7298.0,135.3764,135.4692,135.1257,135.4692,7298.0
2018-04-02 12:30:00,145.95,146.07,145.86,145.97,5833.0,135.4692,135.5806,135.3856,135.4877,5833.0
2018-04-02 12:35:00,145.94,146.66,145.91,146.31,9600.0,135.4599,136.1282,135.432,135.8033,9600.0
2018-04-02 12:40:00,146.15,146.52,146.05,146.52,6429.0,135.6548,135.9982,135.562,135.9982,6429.0
2018-04-02 12:45:00,146.45,146.67,146.34,146.62,5923.0,135.9333,136.1375,135.8312,136.0911,5923.0
2018-04-02 12:50:00,146.7,146.76,146.23,146.23,5620.0,136.1653,136.221,135.7291,135.7291,5620.0
2018-04-02 12:55:00,146.24,146.29,146.04,146.22,7051.0,135.7383,135.7848,135.5527,135.7198,7051.0
2018-04-02 13:00:00,146.22,146.26,145.93,145.93,4300.0,135.7198,135.7569,135.4506,135.4506,4300.0
2018-04-02 13:05:00,145.92,146.17,145.8,145.86,6755.0,135.4413,135.6734,135.3299,135.3856,6755.0
2018-04-02 13:10:00,145.84,146.21,145.78,145.93,6291.0,135.3671,135.7105,135.3114,135.4506,6291.0
2018-04-02 13:15:00,145.85,145.9,145.51,145.7,7918.0,135.3764,135.4228,135.0608,135.2371,7918.0
2018-04-02 13:20:00,145.6,145.61,145.42,145.49,4150.0,135.1443,135.1536,134.9772,135.0422,4150.0
2018-04-02 13:25:00,145.49,145.53,145.12,145.19,6340.0,135.0422,135.0793,134.6988,134.7637,6340.0
2018-04-02 13:30:00,145.25,145.59,145.25,145.5,2900.0,134.8194,135.135,134.8194,135.0515,2900.0
2018-04-02 13:35:00,145.53,145.76,145.48,145.66,5000.0,135.0793,135.2928,135.0329,135.2,5000.0
2018-04-02 13:40:00,145.59,145.71,145.06,145.31,10088.0,135.135,135.2464,134.6431,134.8751,10088.0
2018-04-02 13:45:00,145.2,145.23,144.91,145.0,13997.0,134.773,134.8009,134.5039,134.5874,13997.0
2018-04-02 13:50:00,145.05,145.34,145.02,145.26,6200.0,134.6338,134.903,134.606,134.8287,6200.0
2018-04-02 13:55:00,145.25,145.27,144.92,145.01,11540.0,134.8194,134.838,134.5131,134.5967,11540.0
2018-04-02 14:00:00,144.95,144.96,144.19,144.42,20050.0,134.541,134.5503,133.8356,134.049,20050.0
2018-04-02 14:05:00,144.42,144.63,144.15,144.53,6069.0,134.049,134.244,133.7984,134.1511,6069.0
2018-04-02 14:10:00,144.58,144.81,144.39,144.8,12456.0,134.1976,134.411,134.0212,134.4018,12456.0
2018-04-02 14:15:00,144.78,144.97,144.65,144.94,7524.0,134.3832,134.5595,134.2625,134.5317,7524.0
2018-04-02 14:20:00,144.94,145.15,144.83,145.0,9298.0,134.5317,134.7266,134.4296,134.5874,9298.0
2018-04-02 14:25:00,144.87,144.94,144.51,144.78,7632.0,134.4667,134.5317,134.1326,134.3832,7632.0
2018-04-02 14:30:00,144.73,145.06,144.58,145.0,6650.0,134.3368,134.6431,134.1976,134.5874,6650.0
2018-04-02 14:35:00,144.88,145.0,144.46,144.65,11424.0,134.476,134.5874,134.0862,134.2625,11424.0
2018-04-02 14:40:00,144.62,144.67,144.22,144.54,12427.0,134.2347,134.2811,133.8634,134.1604,12427.0
2018-04-02 14:45:00,144.46,144.77,144.21,144.76,9560.0,134.0862,134.3739,133.8541,134.3646,9560.0
2018-04-02 14:50:00,144.67,145.31,144.66,145.21,8530.0,134.2811,134.8751,134.2718,134.7823,8530.0
2018-04-02 14:55:00,145.07,145.26,145.04,145.15,7840.0,134.6524,134.8287,134.6245,134.7266,7840.0
2018-04-02 15:00:00,145.21,145.27,144.89,145.22,17824.0,134.7823,134.838,134.4853,134.7916,17824.0
2018-04-02 15:05:00,145.11,145.19,144.78,144.94,12210.0,134.6895,134.7637,134.3832,134.5317,12210.0
2018-04-02 15:10:00,144.96,145.26,144.68,145.21,10470.0,134.5503,134.8287,134.2904,134.7823,10470.0
2018-04-02 15:15:00,145.24,145.38,145.1,145.32,12164.0,134.8102,134.9401,134.6802,134.8844,12164.0
2018-04-02 15:20:00,145.35,145.51,144.83,144.99,13170.0,134.9123,135.0608,134.4296,134.5781,13170.0
2018-04-02 15:25:00,144.82,144.97,144.59,144.85,11808.0,134.4203,134.5595,134.2068,134.4482,11808.0
2018-04-02 15:30:00,144.77,145.01,144.41,144.58,17033.0,134.3739,134.5967,134.0398,134.1976,17033.0
2018-04-02 15:35:00,144.38,145.0,144.38,144.69,17347.0,134.0119,134.5874,134.0119,134.2997,17347.0
2018-04-02 15:40:00,144.68,145.18,144.5,145.18,17771.0,134.2904,134.7545,134.1233,134.7545,17771.0
2018-04-02 15:45:00,145.21,145.72,145.04,145.54,37862.0,134.7823,135.2557,134.6245,135.0886,37862.0
2018-04-02 15:50:00,145.61,146.25,145.59,146.23,33861.0,135.1536,135.7476,135.135,135.7291,33861.0
2018-04-02 15:55:00,146.23,146.24,145.65,145.91,70080.0,135.7291,135.7383,135.1907,135.432,70080.0
2018-04-03 09:30:00,146.32,146.85,145.2,145.64,16101.0,135.8126,136.3045,134.773,135.1814,16101.0
2018-04-03 09:35:00,145.88,146.2,145.03,145.14,19209.0,135.4042,135.7012,134.6152,134.7173,19209.0
2018-04-03 09:40:00,145.18,145.78,144.56,144.74,30510.0,134.7545,135.3114,134.179,134.3461,30510.0
2018-04-03 09:45:00,144.62,145.71,144.62,145.4,11100.0,134.2347,135.2464,134.2347,134.9587,11100.0
2018-04-03 09:50:00,145.38,145.38,144.85,145.37,9440.0,134.9401,134.9401,134.4482,134.9308,9440.0
2018-04-03 09:55:00,145.56,145.57,144.7,145.05,11869.0,135.1072,135.1165,134.3089,134.6338,11869.0
2018-04-03 10:00:00,145.05,145.06,144.66,144.89,9629.0,134.6338,134.6431,134.2718,134.4853,9629.0
2018-04-03 10:05:00,144.95,145.02,144.7,145.02,10898.0,134.541,134.606,134.3089,134.606,10898.0
2018-04-03 10:10:00,144.94,145.15,144.88,145.15,8704.0,134.5317,134.7266,134.476,134.7266,8704.0
2018-04-03 10:15:00,145.14,145.36,144.89,144.89,19138.0,134.7173,134.9215,134.4853,134.4853,19138.0
2018-04-03 10:20:00,144.93,145.11,144.93,144.98,11163.0,134.5224,134.6895,134.5224,134.5688,11163.0
2018-04-03 10:25:00,144.91,144.91,144.51,144.85,11319.0,134.5039,134.5039,134.1326,134.4482,11319.0
2018-04-03 10:30:00,144.94,144.96,144.33,144.73,14008.0,134.5317,134.5503,133.9655,134.3368,14008.0
2018-04-03 10:35:00,144.66,144.82,144.3,144.3,21164.0,134.2718,134.4203,133.9377,133.9377,21164.0
2018-04-03 10:40:00,144.36,144.44,144.0,144.01,17607.0,133.9934,134.0676,133.6592,133.6685,17607.0
2018-04-03 10:45:00,144.03,144.6,143.85,144.5,29310.0,133.6871,134.2161,133.52,134.1233,29310.0
2018-04-03 10:50:00,144.5,144.53,143.89,144.02,12200.0,134.1233,134.1511,133.5571,133.6778,12200.0
2018-04-03 10:55:00,144.02,144.71,143.91,144.63,24063.0,133.6778,134.3182,133.5757,134.244,24063.0
2018-04-03 11:00:00,144.57,144.91,144.52,144.75,16696.0,134.1883,134.5039,134.1419,134.3553,16696.0
2018-04-03 11:05:00,144.75,144.9,144.68,144.85,14995.0,134.3553,134.4946,134.2904,134.4482,14995.0
2018-04-03 11:10:00,144.79,144.99,144.79,144.87,24700.0,134.3925,134.5781,134.3925,134.4667,24700.0
2018-04-03 11:15:00,144.88,145.41,144.88,145.41,22150.0,134.476,134.968,134.476,134.968,22150.0
2018-04-03 11:20:00,145.41,145.66,145.21,145.26,30840.0,134.968,135.2,134.7823,134.8287,30840.0
2018-04-03 11:25:00,145.26,145.43,145.13,145.15,13534.0,134.8287,134.9865,134.7081,134.7266,13534.0
2018-04-03 11:30:00,145.1,145.1,144.48,144.58,12308.0,134.6802,134.6802,134.1047,134.1976,12308.0
2018-04-03 11:35:00,144.58,144.7,144.2,144.44,25156.0,134.1976,134.3089,133.8448,134.0676,25156.0
2018-04-03 11:40:00,144.44,144.7,144.43,144.45,15398.0,134.0676,134.3089,134.0583,134.0769,15398.0
2018-04-03 11:45:00,144.42,144.43,144.12,144.24,16400.0,134.049,134.0583,133.7706,133.882,16400.0
2018-04-03 11:50:00,144.2,144.21,143.92,144.17,16000.0,133.8448,133.8541,133.5849,133.817,16000.0
2018-04-03 11:55:00,144.13,144.25,144.06,144.09,14469.0,133.7799,133.8913,133.7149,133.7427,14469.0
2018-04-03 12:00:00,144.12,144.48,144.11,144.48,14276.0,133.7706,134.1047,133.7613,134.1047,14276.0
2018-04-03 12:05:00,144.5,144.76,144.45,144.56,19648.0,134.1233,134.3646,134.0769,134.179,19648.0
2018-04-03 12:10:00,144.56,144.58,144.41,144.55,9815.0,134.179,134.1976,134.0398,134.1697,9815.0
2018-04-03 12:15:00,144.5,144.5,144.02,144.13,16491.0,134.1233,134.1233,133.6778,133.7799,16491.0
2018-04-03 12:20:00,144.11,144.19,143.77,143.88,15279.0,133.7613,133.8356,133.4457,133.5478,15279.0
2018-04-03 12:25:00,143.91,144.53,143.91,144.53,12944.0,133.5757,134.1511,133.5757,134.1511,12944.0
2018-04-03 12:30:00,144.46,144.82,144.41,144.81,19059.0,134.0862,134.4203,134.0398,134.411,19059.0
2018-04-03 12:35:00,144.79,144.98,144.7,144.98,13987.0,134.3925,134.5688,134.3089,134.5688,13987.0
2018-04-03 12:40:00,144.94,145.15,144.88,145.15,14412.0,134.5317,134.7266,134.476,134.7266,14412.0
2018-04-03 12:45:00,145.09,145.1,144.91,145.02,10759.0,134.6709,134.6802,134.5039,134.606,10759.0
2018-04-03 12:50:00,145.02,145.32,144.93,144.94,12994.0,134.606,134.8844,134.5224,134.5317,12994.0
2018-04-03 12:55:00,144.94,144.94,144.51,144.59,23030.0,134.5317,134.5317,134.1326,134.2068,23030.0
2018-04-03 13:00:00,144.61,144.63,144.31,144.58,18299.0,134.2254,134.244,133.9469,134.1976,18299.0
2018-04-03 13:05:00,144.58,144.61,144.2,144.37,15284.0,134.1976,134.2254,133.8448,134.0026,15284.0
2018-04-03 13:10:00,144.34,144.37,143.99,143.99,9554.0,133.9748,134.0026,133.6499,133.6499,9554.0
2018-04-03 13:15:00,144.1,144.18,143.66,143.69,9204.0,133.752,133.8263,133.3436,133.3715,9204.0
2018-04-03 13:20:00,143.68,144.41,143.68,144.31,9618.0,133.3622,134.0398,133.3622,133.9469,9618.0
2018-04-03 13:25:00,144.33,144.57,144.3,144.52,13706.0,133.9655,134.1883,133.9377,134.1419,13706.0
2018-04-03 13:30:00,144.52,144.57,144.12,144.19,8507.0,134.1419,134.1883,133.7706,133.8356,8507.0
2018-04-03 13:35:00,144.18,144.24,144.0,144.09,11009.0,133.8263,133.882,133.6592,133.7427,11009.0
2018-04-03 13:40:00,144.11,144.2,144.0,144.19,11746.0,133.7613,133.8448,133.6592,133.8356,11746.0
2018-04-03 13:45:00,144.23,144.23,143.62,143.62,12172.0,133.8727,133.8727,133.3065,133.3065,12172.0
2018-04-03 13:50:00,143.57,143.99,143.57,143.99,14640.0,133.2601,133.6499,133.2601,133.6499,14640.0
2018-04-03 13:55:00,144.02,144.47,143.95,144.41,17694.0,133.6778,134.0955,133.6128,134.0398,17694.0
2018-04-03 14:00:00,144.41,144.57,144.29,144.36,18495.0,134.0398,134.1883,133.9284,133.9934,18495.0
2018-04-03 14:05:00,144.37,144.37,144.09,144.11,14949.0,134.0026,134.0026,133.7427,133.7613,14949.0
2018-04-03 14:10:00,144.14,144.14,143.71,143.74,13466.0,133.7892,133.7892,133.39,133.4179,13466.0
2018-04-03 14:15:00,143.8,143.8,143.4,143.46,13287.0,133.4736,133.4736,133.1023,133.158,13287.0
2018-04-03 14:20:00,143.48,143.51,143.26,143.36,33563.0,133.1765,133.2044,132.9723,133.0652,33563.0
2018-04-03 14:25:00,143.33,143.4,142.84,143.33,29324.0,133.0373,133.1023,132.5825,133.0373,29324.0
2018-04-03 14:30:00,143.28,143.33,143.01,143.11,18004.0,132.9909,133.0373,132.7403,132.8331,18004.0
2018-04-03 14:35:00,143.08,143.14,142.83,142.89,28462.0,132.8053,132.861,132.5732,132.6289,28462.0
2018-04-03 14:40:00,142.86,143.07,142.83,142.88,36969.0,132.6011,132.796,132.5732,132.6196,36969.0
2018-04-03 14:45:00,142.87,143.66,142.84,143.58,43136.0,132.6104,133.3436,132.5825,133.2694,43136.0
2018-04-03 14:50:00,143.58,143.71,143.32,143.35,33352.0,133.2694,133.39,133.028,133.0559,33352.0
2018-04-03 14:55:00,143.41,143.75,143.37,143.7,42430.0,133.1116,133.4272,133.0744,133.3807,42430.0
2018-04-03 15:00:00,143.64,143.82,143.45,143.77,47700.0,133.3251,133.4921,133.1487,133.4457,47700.0
2018-04-03 15:05:00,143.8,144.26,143.76,144.26,42492.0,133.4736,133.9005,133.4364,133.9005,42492.0
2018-04-03 15:10:00,144.22,144.5,143.26,143.72,46027.0,133.8634,134.1233,132.9723,133.3993,46027.0
2018-04-03 15:15:00,143.7,144.3,143.57,144.28,32886.0,133.3807,133.9377,133.2601,133.9191,32886.0
2018-04-03 15:20:00,144.28,144.5,144.21,144.25,43108.0,133.9191,134.1233,133.8541,133.8913,43108.0
2018-04-03 15:25:00,144.25,144.43,144.02,144.02,37275.0,133.8913,134.0583,133.6778,133.6778,37275.0
2018-04-03 15:30:00,144.08,144.4,143.98,144.32,57303.0,133.7335,134.0305,133.6406,133.9562,57303.0
2018-04-03 15:35:00,144.32,144.45,143.77,144.45,63631.0,133.9562,134.0769,133.4457,134.0769,63631.0
2018-04-03 15:40:00,144.46,145.41,144.45,145.41,78360.0,134.0862,134.968,134.0769,134.968,78360.0
2018-04-03 15:45:00,145.39,145.63,144.66,144.87,129091.0,134.9494,135.1722,134.2718,134.4667,129091.0
2018-04-03 15:50:00,144.87,145.38,144.72,145.15,99533.0,134.4667,134.9401,134.3275,134.7266,99533.0
2018-04-03 15:55:00,145.2,145.88,145.1,145.41,449567.0,134.773,135.4042,134.6802,134.968,449567.0
2018-04-04 09:30:00,144.25,144.96,144.05,144.96,56471.0,133.8913,134.5503,133.7056,134.5503,56471.0
2018-04-04 09:35:00,145.07,145.34,144.76,145.08,18162.0,134.6524,134.903,134.3646,134.6616,18162.0
2018-04-04 09:40:00,145.02,145.36,144.73,145.3,16625.0,134.606,134.9215,134.3368,134.8659,16625.0
2018-04-04 09:45:00,145.32,145.39,144.7,144.7,12750.0,134.8844,134.9494,134.3089,134.3089,12750.0
2018-04-04 09:50:00,144.65,144.98,144.63,144.82,13231.0,134.2625,134.5688,134.244,134.4203,13231.0
2018-04-04 09:55:00,144.78,145.2,144.58,145.2,16208.0,134.3832,134.773,134.1976,134.773,16208.0
2018-04-04 10:00:00,145.24,145.4,144.84,145.37,16701.0,134.8102,134.9587,134.4389,134.9308,16701.0
2018-04-04 10:05:00,145.34,145.5,145.17,145.35,16753.0,134.903,135.0515,134.7452,134.9123,16753.0
2018-04-04 10:10:00,145.39,145.8,145.39,145.43,24553.0,134.9494,135.3299,134.9494,134.9865,24553.0
2018-04-04 10:15:00,145.42,145.65,145.41,145.63,22026.0,134.9772,135.1907,134.968,135.1722,22026.0
2018-04-04 10:20:00,145.59,145.65,145.36,145.46,19643.0,135.135,135.1907,134.9215,135.0144,19643.0
2018-04-04 10:25:00,145.45,145.52,145.27,145.37,16727.0,135.0051,135.0701,134.838,134.9308,16727.0
2018-04-04 10:30:00,145.3,145.48,145.25,145.26,11599.0,134.8659,135.0329,134.8194,134.8287,11599.0
2018-04-04 10:35:00,145.3,145.72,145.24,145.72,24324.0,134.8659,135.2557,134.8102,135.2557,24324.0
2018-04-04 10:40:00,145.67,145.82,145.67,145.8,13380.0,135.2093,135.3485,135.2093,135.3299,13380.0
2018-04-04 10:45:00,145.75,146.43,145.75,146.43,21790.0,135.2835,135.9147,135.2835,135.9147,21790.0
2018-04-04 10:50:00,146.47,146.72,146.29,146.49,64948.0,135.9518,136.1839,135.7848,135.9704,64948.0
2018-04-04 10:55:00,146.46,146.92,146.46,146.85,20804.0,135.9425,136.3695,135.9425,136.3045,20804.0
2018-04-04 11:00:00,146.88,146.97,146.32,146.39,8875.0,136.3324,136.4159,135.8126,135.8776,8875.0
2018-04-04 11:05:00,146.19,146.4,146.07,146.17,6629.0,135.6919,135.8869,135.5806,135.6734,6629.0
2018-04-04 11:10:00,146.14,146.31,146.09,146.1,4111.0,135.6455,135.8033,135.5991,135.6084,4111.0
2018-04-04 11:15:00,146.16,146.71,146.16,146.58,10259.0,135.6641,136.1746,135.6641,136.0539,10259.0
2018-04-04 11:20:00,146.58,146.7,146.57,146.68,3360.0,136.0539,136.1653,136.0447,136.1468,3360.0
2018-04-04 11:25:00,146.7,146.7,146.39,146.59,4048.0,136.1653,136.1653,135.8776,136.0632,4048.0
2018-04-04 11:30:00,146.66,147.09,146.6,147.09,11922.0,136.1282,136.5273,136.0725,136.5273,11922.0
2018-04-04 11:35:00,147.1,147.13,146.89,147.09,15015.0,136.5366,136.5644,136.3417,136.5273,15015.0
2018-04-04 11:40:00,147.06,147.29,147.05,147.24,21674.0,136.4995,136.7129,136.4902,136.6665,21674.0
2018-04-04 11:45:00,147.24,147.42,147.2,147.35,15331.0,136.6665,136.8336,136.6294,136.7686,15331.0
2018-04-04 11:50:00,147.26,147.26,146.81,146.81,9585.0,136.6851,136.6851,136.2674,136.2674,9585.0
2018-04-04 11:55:00,146.81,146.87,146.67,146.69,7562.0,136.2674,136.3231,136.1375,136.156,7562.0
2018-04-04 12:00:00,146.63,146.7,146.4,146.7,8541.0,136.1003,136.1653,135.8869,136.1653,8541.0
2018-04-04 12:05:00,146.7,146.98,146.7,146.98,3459.0,136.1653,136.4252,136.1653,136.4252,3459.0
2018-04-04 12:10:00,147.02,147.15,146.92,147.0,11135.0,136.4623,136.583,136.3695,136.4438,11135.0
2018-04-04 12:15:00,146.93,146.98,146.55,146.85,8203.0,136.3788,136.4252,136.0261,136.3045,8203.0
2018-04-04 12:20:00,146.78,146.96,146.67,146.94,6249.0,136.2396,136.4066,136.1375,136.3881,6249.0
2018-04-04 12:25:00,146.92,146.97,146.76,146.92,5781.0,136.3695,136.4159,136.221,136.3695,5781.0
2018-04-04 12:30:00,146.92,146.97,146.83,146.92,6989.0,136.3695,136.4159,136.286,136.3695,6989.0
2018-04-04 12:35:00,146.96,147.04,146.72,146.96,11068.0,136.4066,136.4809,136.1839,136.4066,11068.0
2018-04-04 12:40:00,146.9,147.15,146.83,147.11,2824.0,136.351,136.583,136.286,136.5459,2824.0
2018-04-04 12:45:00,147.15,147.27,146.96,147.11,7197.0,136.583,136.6944,136.4066,136.5459,7197.0
2018-04-04 12:50:00,147.02,147.1,146.82,146.88,9827.0,136.4623,136.5366,136.2767,136.3324,9827.0
2018-04-04 12:55:00,146.9,147.09,146.89,147.06,5702.0,136.351,136.5273,136.3417,136.4995,5702.0
2018-04-04 13:00:00,147.08,147.21,147.0,147.0,6500.0,136.518,136.6387,136.4438,136.4438,6500.0
2018-04-04 13:05:00,146.94,147.03,146.77,146.79,11738.0,136.3881,136.4716,136.2303,136.2489,11738.0
2018-04-04 13:10:00,146.73,146.73,146.45,146.6,9501.0,136.1932,136.1932,135.9333,136.0725,9501.0
2018-04-04 13:15:00,146.56,146.78,146.53,146.53,3800.0,136.0354,136.2396,136.0075,136.0075,3800.0
2018-04-04 13:20:00,146.5,146.62,146.32,146.38,10675.0,135.9797,136.0911,135.8126,135.8683,10675.0
2018-04-04 13:25:00,146.38,146.44,146.22,146.4,6516.0,135.8683,135.924,135.7198,135.8869,6516.0
2018-04-04 13:30:00,146.36,146.36,145.99,146.0,8107.0,135.8497,135.8497,135.5063,135.5156,8107.0
2018-04-04 13:35:00,146.02,146.13,145.99,146.09,7600.0,135.5341,135.6362,135.5063,135.5991,7600.0
2018-04-04 13:40:00,146.13,146.38,146.13,146.32,6669.0,135.6362,135.8683,135.6362,135.8126,6669.0
2018-04-04 13:45:00,146.31,146.32,145.89,145.91,7600.0,135.8033,135.8126,135.4135,135.432,7600.0
2018-04-04 13:50:00,145.86,145.89,145.51,145.57,11880.0,135.3856,135.4135,135.0608,135.1165,11880.0
2018-04-04 13:55:00,145.51,145.83,145.51,145.79,11392.0,135.0608,135.3578,135.0608,135.3207,11392.0
2018-04-04 14:00:00,145.95,146.12,145.93,146.11,9105.0,135.4692,135.627,135.4506,135.6177,9105.0
2018-04-04 14:05:00,146.12,146.28,146.08,146.28,10580.0,135.627,135.7755,135.5898,135.7755,10580.0
2018-04-04 14:10:00,146.26,146.59,146.22,146.53,7431.0,135.7569,136.0632,135.7198,136.0075,7431.0
2018-04-04 14:15:00,146.56,146.81,146.55,146.81,10696.0,136.0354,136.2674,136.0261,136.2674,10696.0
2018-04-04 14:20:00,146.76,147.01,146.75,146.77,12341.0,136.221,136.4531,136.2117,136.2303,12341.0
2018-04-04 14:25:00,146.87,147.37,146.81,147.2,6001.0,136.3231,136.7872,136.2674,136.6294,6001.0
2018-04-04 14:30:00,147.19,147.29,147.15,147.17,5910.0,136.6201,136.7129,136.583,136.6016,5910.0
2018-04-04 14:35:00,147.12,147.12,146.94,146.96,19549.0,136.5552,136.5552,136.3881,136.4066,19549.0
2018-04-04 14:40:00,146.94,147.18,146.81,147.15,14905.0,136.3881,136.6108,136.2674,136.583,14905.0
2018-04-04 14:45:00,147.18,147.31,147.1,147.23,11528.0,136.6108,136.7315,136.5366,136.6573,11528.0
2018-04-04 14:50:00,147.23,147.29,146.99,147.0,13838.0,136.6573,136.7129,136.4345,136.4438,13838.0
2018-04-04 14:55:00,147.0,147.41,146.9,147.37,15649.0,136.4438,136.8243,136.351,136.7872,15649.0
2018-04-04 15:00:00,147.37,147.52,147.32,147.34,15609.0,136.7872,136.9264,136.7408,136.7594,15609.0
2018-04-04 15:05:00,147.34,147.55,147.34,147.44,15131.0,136.7594,136.9543,136.7594,136.8522,15131.0
2018-04-04 15:10:00,147.43,147.45,147.26,147.33,12178.0,136.8429,136.8615,136.6851,136.7501,12178.0
2018-04-04 15:15:00,147.31,147.31,146.84,146.99,13131.0,136.7315,136.7315,136.2953,136.4345,13131.0
2018-04-04 15:20:00,146.99,147.52,146.99,147.51,24829.0,136.4345,136.9264,136.4345,136.9171,24829.0
2018-04-04 15:25:00,147.55,147.74,147.46,147.63,12963.0,136.9543,137.1306,136.8707,137.0285,12963.0
2018-04-04 15:30:00,147.58,147.76,147.56,147.72,23889.0,136.9821,137.1492,136.9636,137.1121,23889.0
2018-04-04 15:35:00,147.71,148.16,147.71,148.0,21550.0,137.1028,137.5205,137.1028,137.372,21550.0
2018-04-04 15:40:00,148.0,148.01,147.75,147.79,34462.0,137.372,137.3812,137.1399,137.177,34462.0
2018-04-04 15:45:00,147.81,147.93,147.57,147.61,41289.0,137.1956,137.307,136.9728,137.01,41289.0
2018-04-04 15:50:00,147.65,147.73,147.48,147.5,54622.0,137.0471,137.1213,136.8893,136.9079,54622.0
2018-04-04 15:55:00,147.5,147.54,146.4,146.8,363134.0,136.9079,136.945,135.8869,136.2581,363134.0
2018-04-05 09:30:00,147.73,147.73,146.76,147.3,14648.0,137.1213,137.1213,136.221,136.7222,14648.0
2018-04-05 09:35:00,147.3,147.34,146.77,146.98,19284.0,136.7222,136.7594,136.2303,136.4252,19284.0
2018-04-05 09:40:00,146.94,147.3,146.76,147.3,7000.0,136.3881,136.7222,136.221,136.7222,7000.0
2018-04-05 09:45:00,147.3,147.36,146.91,147.12,6000.0,136.7222,136.7779,136.3602,136.5552,6000.0
2018-04-05 09:50:00,147.18,147.86,147.13,147.84,11775.0,136.6108,137.242,136.5644,137.2235,11775.0
2018-04-05 09:55:00,147.91,147.91,147.43,147.71,10300.0,137.2884,137.2884,136.8429,137.1028,10300.0
2018-04-05 10:00:00,147.75,147.92,147.69,147.78,9700.0,137.1399,137.2977,137.0842,137.1678,9700.0
2018-04-05 10:05:00,147.81,147.95,147.73,147.9,7186.0,137.1956,137.3256,137.1213,137.2791,7186.0
2018-04-05 10:10:00,147.88,147.93,147.63,147.63,6001.0,137.2606,137.307,137.0285,137.0285,6001.0
2018-04-05 10:15:00,147.63,147.65,147.16,147.23,6341.0,137.0285,137.0471,136.5923,136.6573,6341.0
2018-04-05 10:20:00,147.25,147.25,146.86,146.91,10690.0,136.6758,136.6758,136.3138,136.3602,10690.0
2018-04-05 10:25:00,146.96,147.13,146.77,147.13,9120.0,136.4066,136.5644,136.2303,136.5644,9120.0
2018-04-05 10:30:00,147.08,147.46,147.06,147.18,5685.0,136.518,136.8707,136.4995,136.6108,5685.0
2018-04-05 10:35:00,147.04,147.11,146.86,146.96,11086.0,136.4809,136.5459,136.3138,136.4066,11086.0
2018-04-05 10:40:00,146.89,147.35,146.84,147.35,3700.0,136.3417,136.7686,136.2953,136.7686,3700.0
2018-04-05 10:45:00,147.35,147.45,146.97,147.05,7144.0,136.7686,136.8615,136.4159,136.4902,7144.0
2018-04-05 10:50:00,147.11,147.17,146.99,147.09,4500.0,136.5459,136.6016,136.4345,136.5273,4500.0
2018-04-05 10:55:00,147.13,147.54,147.13,147.39,6200.0,136.5644,136.945,136.5644,136.8058,6200.0
2018-04-05 11:00:00,147.37,147.37,147.07,147.21,8101.0,136.7872,136.7872,136.5087,136.6387,8101.0
2018-04-05 11:05:00,147.25,147.43,146.93,147.26,6251.0,136.6758,136.8429,136.3788,136.6851,6251.0
2018-04-05 11:10:00,147.22,147.3,147.11,147.11,4300.0,136.648,136.7222,136.5459,136.5459,4300.0
2018-04-05 11:15:00,147.1,147.16,146.98,147.09,16018.0,136.5366,136.5923,136.4252,136.5273,16018.0
2018-04-05 11:20:00,147.13,147.65,147.13,147.31,8928.0,136.5644,137.0471,136.5644,136.7315,8928.0
2018-04-05 11:25:00,147.34,147.43,147.23,147.23,4454.0,136.7594,136.8429,136.6573,136.6573,4454.0
2018-04-05 11:30:00,147.2,147.65,147.12,147.65,3200.0,136.6294,137.0471,136.5552,137.0471,3200.0
2018-04-05 11:35:00,147.61,147.89,147.53,147.72,8375.0,137.01,137.2699,136.9357,137.1121,8375.0
2018-04-05 11:40:00,147.67,147.67,147.45,147.45,2759.0,137.0657,137.0657,136.8615,136.8615,2759.0
2018-04-05 11:45:00,147.52,147.62,147.29,147.34,5604.0,136.9264,137.0192,136.7129,136.7594,5604.0
2018-04-05 11:50:00,147.3,147.45,147.21,147.45,3700.0,136.7222,136.8615,136.6387,136.8615,3700.0
2018-04-05 11:55:00,147.53,147.64,147.38,147.64,3603.0,136.9357,137.0378,136.7965,137.0378,3603.0
2018-04-05 12:00:00,147.6,147.68,147.5,147.6,2618.0,137.0007,137.0749,136.9079,137.0007,2618.0
2018-04-05 12:05:00,147.62,147.62,147.38,147.4,4712.0,137.0192,137.0192,136.7965,136.815,4712.0
2018-04-05 12:10:00,147.36,147.45,147.21,147.41,2100.0,136.7779,136.8615,136.6387,136.8243,2100.0
2018-04-05 12:15:00,147.4,147.4,146.88,147.05,8644.0,136.815,136.815,136.3324,136.4902,8644.0
2018-04-05 12:20:00,147.11,147.22,147.06,147.07,3563.0,136.5459,136.648,136.4995,136.5087,3563.0
2018-04-05 12:25:00,147.11,147.11,146.84,146.93,6608.0,136.5459,136.5459,136.2953,136.3788,6608.0
2018-04-05 12:30:00,146.96,147.06,146.7,146.83,7062.0,136.4066,136.4995,136.1653,136.286,7062.0
2018-04-05 12:35:00,146.88,147.04,146.82,147.01,4341.0,136.3324,136.4809,136.2767,136.4531,4341.0
2018-04-05 12:40:00,147.01,147.01,146.62,146.62,4109.0,136.4531,136.4531,136.0911,136.0911,4109.0
2018-04-05 12:45:00,146.62,146.92,146.62,146.79,5800.0,136.0911,136.3695,136.0911,136.2489,5800.0
2018-04-05 12:50:00,146.91,147.03,146.83,146.83,4126.0,136.3602,136.4716,136.286,136.286,4126.0
2018-04-05 12:55:00,146.92,147.08,146.91,146.91,3200.0,136.3695,136.518,136.3602,136.3602,3200.0
2018-04-05 13:00:00,147.02,147.27,146.99,147.2,11251.0,136.4623,136.6944,136.4345,136.6294,11251.0
2018-04-05 13:05:00,147.2,147.37,147.17,147.34,5369.0,136.6294,136.7872,136.6016,136.7594,5369.0
2018-04-05 13:10:00,147.36,147.39,146.99,147.08,5454.0,136.7779,136.8058,136.4345,136.518,5454.0
2018-04-05 13:15:00,147.11,147.11,146.9,146.95,4396.0,136.5459,136.5459,136.351,136.3974,4396.0
2018-04-05 13:20:00,146.98,147.17,146.79,146.91,9962.0,136.4252,136.6016,136.2489,136.3602,9962.0
2018-04-05 13:25:00,146.85,147.1,146.85,147.1,6471.0,136.3045,136.5366,136.3045,136.5366,6471.0
2018-04-05 13:30:00,147.01,147.36,146.98,147.21,6497.0,136.4531,136.7779,136.4252,136.6387,6497.0
2018-04-05 13:35:00,147.25,147.53,146.89,146.95,7608.0,136.6758,136.9357,136.3417,136.3974,7608.0
2018-04-05 13:40:00,146.85,146.86,146.52,146.73,15831.0,136.3045,136.3138,135.9982,136.1932,15831.0
2018-04-05 13:45:00,146.66,147.03,146.62,146.99,4818.0,136.1282,136.4716,136.0911,136.4345,4818.0
2018-04-05 13:50:00,146.97,147.18,146.97,147.03,5900.0,136.4159,136.6108,136.4159,136.4716,5900.0
2018-04-05 13:55:00,147.03,147.05,146.91,147.05,3730.0,136.4716,136.4902,136.3602,136.4902,3730.0
2018-04-05 14:00:00,147.03,147.19,146.96,147.06,4915.0,136.4716,136.6201,136.4066,136.4995,4915.0
2018-04-05 14:05:00,147.06,147.08,146.81,146.81,4471.0,136.4995,136.518,136.2674,136.2674,4471.0
2018-04-05 14:10:00,146.73,147.01,146.69,146.87,5700.0,136.1932,136.4531,136.156,136.3231,5700.0
2018-04-05 14:15:00,146.9,147.25,146.84,147.25,9254.0,136.351,136.6758,136.2953,136.6758,9254.0
2018-04-05 14:20:00,147.26,147.33,147.09,147.2,4453.0,136.6851,136.7501,136.5273,136.6294,4453.0
2018-04-05 14:25:00,147.14,147.24,147.04,147.08,3698.0,136.5737,136.6665,136.4809,136.518,3698.0
2018-04-05 14:30:00,147.07,147.21,146.9,147.12,8302.0,136.5087,136.6387,136.351,136.5552,8302.0
2018-04-05 14:35:00,147.11,147.25,147.11,147.25,9100.0,136.5459,136.6758,136.5459,136.6758,9100.0
2018-04-05 14:40:00,147.21,147.21,147.03,147.08,5360.0,136.6387,136.6387,136.4716,136.518,5360.0
2018-04-05 14:45:00,147.12,147.23,147.07,147.1,4074.0,136.5552,136.6573,136.5087,136.5366,4074.0
2018-04-05 14:50:00,147.2,147.24,147.15,147.23,3800.0,136.6294,136.6665,136.583,136.6573,3800.0
2018-04-05 14:55:00,147.25,147.39,147.24,147.24,6681.0,136.6758,136.8058,136.6665,136.6665,6681.0
2018-04-05 15:00:00,147.28,147.31,146.85,146.85,8000.0,136.7037,136.7315,136.3045,136.3045,8000.0
2018-04-05 15:05:00,146.9,146.92,146.58,146.86,32115.0,136.351,136.3695,136.0539,136.3138,32115.0
2018-04-05 15:10:00,146.89,146.96,146.84,146.84,7490.0,136.3417,136.4066,136.2953,136.2953,7490.0
2018-04-05 15:15:00,146.87,146.94,146.78,146.79,7480.0,136.3231,136.3881,136.2396,136.2489,7480.0
2018-04-05 15:20:00,146.8,146.84,146.61,146.64,11185.0,136.2581,136.2953,136.0818,136.1096,11185.0
2018-04-05 15:25:00,146.64,146.67,146.43,146.45,28156.0,136.1096,136.1375,135.9147,135.9333,28156.0
2018-04-05 15:30:00,146.45,146.63,146.36,146.38,18214.0,135.9333,136.1003,135.8497,135.8683,18214.0
2018-04-05 15:35:00,146.38,146.44,146.28,146.29,16061.0,135.8683,135.924,135.7755,135.7848,16061.0
2018-04-05 15:40:00,146.31,146.63,146.29,146.63,17859.0,135.8033,136.1003,135.7848,136.1003,17859.0
2018-04-05 15:45:00,146.63,146.83,146.63,146.78,18677.0,136.1003,136.286,136.1003,136.2396,18677.0
2018-04-05 15:50:00,146.77,146.91,146.64,146.81,27248.0,136.2303,136.3602,136.1096,136.2674,27248.0
2018-04-05 15:55:00,146.81,146.81,146.5,146.51,60017.0,136.2674,136.2674,135.9797,135.989,60017.0
2018-04-06 09:30:00,145.13,145.35,144.96,145.13,12512.0,134.7081,134.9123,134.5503,134.7081,12512.0
2018-04-06 09:35:00,145.14,146.05,145.14,146.05,10380.0,134.7173,135.562,134.7173,135.562,10380.0
2018-04-06 09:40:00,146.31,146.31,145.92,145.92,4680.0,135.8033,135.8033,135.4413,135.4413,4680.0
2018-04-06 09:45:00,145.85,146.02,145.8,146.02,2000.0,135.3764,135.5341,135.3299,135.5341,2000.0
2018-04-06 09:50:00,146.06,146.37,146.06,146.28,11998.0,135.5713,135.859,135.5713,135.7755,11998.0
2018-04-06 09:55:00,146.36,146.57,146.25,146.33,9135.0,135.8497,136.0447,135.7476,135.8219,9135.0
2018-04-06 10:00:00,146.43,146.57,146.26,146.52,12566.0,135.9147,136.0447,135.7569,135.9982,12566.0
2018-04-06 10:05:00,146.56,147.07,146.56,147.03,19013.0,136.0354,136.5087,136.0354,136.4716,19013.0
2018-04-06 10:10:00,147.09,147.12,146.68,146.76,14836.0,136.5273,136.5552,136.1468,136.221,14836.0
2018-04-06 10:15:00,146.78,146.94,146.71,146.89,5256.0,136.2396,136.3881,136.1746,136.3417,5256.0
2018-04-06 10:20:00,146.96,147.13,146.95,147.01,11463.0,136.4066,136.5644,136.3974,136.4531,11463.0
2018-04-06 10:25:00,146.98,147.16,146.75,146.75,13499.0,136.4252,136.5923,136.2117,136.2117,13499.0
2018-04-06 10:30:00,146.85,146.98,146.48,146.58,10419.0,136.3045,136.4252,135.9611,136.0539,10419.0
2018-04-06 10:35:00,146.52,146.7,146.44,146.52,4770.0,135.9982,136.1653,135.924,135.9982,4770.0
2018-04-06 10:40:00,146.54,146.54,146.31,146.37,5340.0,136.0168,136.0168,135.8033,135.859,5340.0
2018-04-06 10:45:00,146.37,146.37,146.11,146.3,6604.0,135.859,135.859,135.6177,135.794,6604.0
2018-04-06 10:50:00,146.23,146.3,146.03,146.03,8760.0,135.7291,135.794,135.5434,135.5434,8760.0
2018-04-06 10:55:00,146.12,146.41,146.11,146.16,5801.0,135.627,135.8961,135.6177,135.6641,5801.0
2018-04-06 11:00:00,146.08,146.08,145.62,145.69,4938.0,135.5898,135.5898,135.1629,135.2278,4938.0
2018-04-06 11:05:00,145.61,145.84,145.56,145.84,5679.0,135.1536,135.3671,135.1072,135.3671,5679.0
2018-04-06 11:10:00,145.75,146.12,145.69,146.04,8600.0,135.2835,135.627,135.2278,135.5527,8600.0
2018-04-06 11:15:00,145.95,146.02,145.29,145.44,13390.0,135.4692,135.5341,134.8566,134.9958,13390.0
2018-04-06 11:20:00,145.46,145.72,145.11,145.11,6692.0,135.0144,135.2557,134.6895,134.6895,6692.0
2018-04-06 11:25:00,145.17,145.46,145.09,145.19,3406.0,134.7452,135.0144,134.6709,134.7637,3406.0
2018-04-06 11:30:00,145.25,145.67,145.2,145.67,6157.0,134.8194,135.2093,134.773,135.2093,6157.0
2018-04-06 11:35:00,145.72,145.84,145.6,145.84,7951.0,135.2557,135.3671,135.1443,135.3671,7951.0
2018-04-06 11:40:00,145.72,145.85,145.59,145.59,2480.0,135.2557,135.3764,135.135,135.135,2480.0
2018-04-06 11:45:00,145.58,145.58,145.02,145.14,3214.0,135.1257,135.1257,134.606,134.7173,3214.0
2018-04-06 11:50:00,145.03,145.27,144.86,145.15,7926.0,134.6152,134.838,134.4574,134.7266,7926.0
2018-04-06 11:55:00,145.24,145.64,145.24,145.63,8334.0,134.8102,135.1814,134.8102,135.1722,8334.0
2018-04-06 12:00:00,145.62,145.66,145.2,145.23,6400.0,135.1629,135.2,134.773,134.8009,6400.0
2018-04-06 12:05:00,145.18,145.58,145.17,145.48,4973.0,134.7545,135.1257,134.7452,135.0329,4973.0
2018-04-06 12:10:00,145.44,145.44,145.16,145.24,4200.0,134.9958,134.9958,134.7359,134.8102,4200.0
2018-04-06 12:15:00,145.21,145.28,145.03,145.03,4323.0,134.7823,134.8473,134.6152,134.6152,4323.0
2018-04-06 12:20:00,145.04,145.04,144.78,145.03,13245.0,134.6245,134.6245,134.3832,134.6152,13245.0
2018-04-06 12:25:00,144.97,145.1,144.93,144.97,5278.0,134.5595,134.6802,134.5224,134.5595,5278.0
2018-04-06 12:30:00,144.92,145.2,144.77,145.17,7299.0,134.5131,134.773,134.3739,134.7452,7299.0
2018-04-06 12:35:00,145.21,145.52,145.21,145.52,2400.0,134.7823,135.0701,134.7823,135.0701,2400.0
2018-04-06 12:40:00,145.51,145.73,145.51,145.59,5364.0,135.0608,135.265,135.0608,135.135,5364.0
2018-04-06 12:45:00,145.61,145.62,145.46,145.46,4316.0,135.1536,135.1629,135.0144,135.0144,4316.0
2018-04-06 12:50:00,145.5,145.5,145.34,145.47,4158.0,135.0515,135.0515,134.903,135.0236,4158.0
2018-04-06 12:55:00,145.47,145.61,145.42,145.61,5441.0,135.0236,135.1536,134.9772,135.1536,5441.0
2018-04-06 13:00:00,145.47,145.5,145.42,145.47,4293.0,135.0236,135.0515,134.9772,135.0236,4293.0
2018-04-06 13:05:00,145.42,145.42,144.84,144.84,8462.0,134.9772,134.9772,134.4389,134.4389,8462.0
2018-04-06 13:10:00,144.85,144.9,144.66,144.66,12637.0,134.4482,134.4946,134.2718,134.2718,12637.0
2018-04-06 13:15:00,144.73,144.73,144.51,144.53,13063.0,134.3368,134.3368,134.1326,134.1511,13063.0
2018-04-06 13:20:00,144.51,145.12,144.51,145.12,13026.0,134.1326,134.6988,134.1326,134.6988,13026.0
2018-04-06 13:25:00,145.11,145.92,145.09,145.89,37374.0,134.6895,135.4413,134.6709,135.4135,37374.0
2018-04-06 13:30:00,145.86,146.21,145.28,145.35,33266.0,135.3856,135.7105,134.8473,134.9123,33266.0
2018-04-06 13:35:00,145.35,145.7,145.35,145.36,7014.0,134.9123,135.2371,134.9123,134.9215,7014.0
2018-04-06 13:40:00,145.38,145.46,145.14,145.25,6880.0,134.9401,135.0144,134.7173,134.8194,6880.0
2018-04-06 13:45:00,145.26,145.26,144.81,144.97,6682.0,134.8287,134.8287,134.411,134.5595,6682.0
2018-04-06 13:50:00,144.98,144.98,144.5,144.52,5000.0,134.5688,134.5688,134.1233,134.1419,5000.0
2018-04-06 13:55:00,144.55,144.66,144.29,144.29,5600.0,134.1697,134.2718,133.9284,133.9284,5600.0
2018-04-06 14:00:00,144.21,144.27,144.01,144.14,8248.0,133.8541,133.9098,133.6685,133.7892,8248.0
2018-04-06 14:05:00,144.11,144.2,143.85,143.98,5618.0,133.7613,133.8448,133.52,133.6406,5618.0
2018-04-06 14:10:00,144.07,144.18,143.98,143.98,11159.0,133.7242,133.8263,133.6406,133.6406,11159.0
2018-04-06 14:15:00,144.02,144.06,143.79,143.91,10218.0,133.6778,133.7149,133.4643,133.5757,10218.0
2018-04-06 14:20:00,143.96,144.17,143.87,144.05,8557.0,133.6221,133.817,133.5385,133.7056,8557.0
2018-04-06 14:25:00,144.05,144.07,143.52,143.58,10666.0,133.7056,133.7242,133.2137,133.2694,10666.0
2018-04-06 14:30:00,143.61,143.77,143.49,143.49,6413.0,133.2972,133.4457,133.1858,133.1858,6413.0
2018-04-06 14:35:00,143.49,143.62,143.3,143.37,6901.0,133.1858,133.3065,133.0095,133.0744,6901.0
2018-04-06 14:40:00,143.37,144.02,143.18,143.72,11545.0,133.0744,133.6778,132.8981,133.3993,11545.0
2018-04-06 14:45:00,143.79,143.93,143.49,143.69,10500.0,133.4643,133.5942,133.1858,133.3715,10500.0
2018-04-06 14:50:00,143.62,143.65,143.28,143.45,6101.0,133.3065,133.3343,132.9909,133.1487,6101.0
2018-04-06 14:55:00,143.38,143.38,143.13,143.29,8349.0,133.0837,133.0837,132.8517,133.0002,8349.0
2018-04-06 15:00:00,143.34,143.54,143.15,143.2,9872.0,133.0466,133.2322,132.8702,132.9167,9872.0
2018-04-06 15:05:00,143.15,143.35,143.06,143.31,9649.0,132.8702,133.0559,132.7867,133.0188,9649.0
2018-04-06 15:10:00,143.3,143.74,143.28,143.74,5000.0,133.0095,133.4179,132.9909,133.4179,5000.0
2018-04-06 15:15:00,143.84,143.92,143.63,143.63,9539.0,133.5107,133.5849,133.3158,133.3158,9539.0
2018-04-06 15:20:00,143.59,143.96,143.54,143.76,10935.0,133.2786,133.6221,133.2322,133.4364,10935.0
2018-04-06 15:25:00,143.77,143.84,143.65,143.69,7548.0,133.4457,133.5107,133.3343,133.3715,7548.0
2018-04-06 15:30:00,143.67,144.1,143.66,144.0,10448.0,133.3529,133.752,133.3436,133.6592,10448.0
2018-04-06 15:35:00,144.01,144.18,143.89,144.15,16501.0,133.6685,133.8263,133.5571,133.7984,16501.0
2018-04-06 15:40:00,144.17,144.37,144.15,144.16,13071.0,133.817,134.0026,133.7984,133.8077,13071.0
2018-04-06 15:45:00,144.19,144.23,143.87,143.97,19759.0,133.8356,133.8727,133.5385,133.6314,19759.0
2018-04-06 15:50:00,143.99,144.64,143.99,144.26,31066.0,133.6499,134.2532,133.6499,133.9005,31066.0
2018-04-06 15:55:00,144.24,144.24,143.91,143.97,69746.0,133.882,133.882,133.5757,133.6314,69746.0
2018-04-09 09:30:00,145.11,145.95,145.11,145.95,3842.0,134.6895,135.4692,134.6895,135.4692,3842.0
2018-04-09 09:35:00,146.38,146.42,145.01,145.23,10091.0,135.8683,135.9054,134.5967,134.8009,10091.0
2018-04-09 09:40:00,145.32,145.58,145.03,145.39,7317.0,134.8844,135.1257,134.6152,134.9494,7317.0
2018-04-09 09:45:00,145.58,146.08,145.49,146.05,9053.0,135.1257,135.5898,135.0422,135.562,9053.0
2018-04-09 09:50:00,145.99,146.31,145.99,146.16,8277.0,135.5063,135.8033,135.5063,135.6641,8277.0
2018-04-09 09:55:00,146.14,146.65,146.14,146.47,9679.0,135.6455,136.1189,135.6455,135.9518,9679.0
2018-04-09 10:00:00,146.46,146.65,146.44,146.54,12154.0,135.9425,136.1189,135.924,136.0168,12154.0
2018-04-09 10:05:00,146.64,146.65,146.05,146.05,9246.0,136.1096,136.1189,135.562,135.562,9246.0
2018-04-09 10:10:00,146.08,146.28,146.01,146.19,7400.0,135.5898,135.7755,135.5249,135.6919,7400.0
2018-04-09 10:15:00,146.25,146.28,146.08,146.13,7100.0,135.7476,135.7755,135.5898,135.6362,7100.0
2018-04-09 10:20:00,146.14,146.8,146.03,146.71,8013.0,135.6455,136.2581,135.5434,136.1746,8013.0
2018-04-09 10:25:00,146.74,147.15,146.7,147.15,13325.0,136.2024,136.583,136.1653,136.583,13325.0
2018-04-09 10:30:00,147.22,147.33,146.87,146.9,8451.0,136.648,136.7501,136.3231,136.351,8451.0
2018-04-09 10:35:00,146.95,146.98,146.86,146.9,5550.0,136.3974,136.4252,136.3138,136.351,5550.0
2018-04-09 10:40:00,146.91,146.93,146.79,146.93,4316.0,136.3602,136.3788,136.2489,136.3788,4316.0
2018-04-09 10:45:00,146.9,146.96,146.77,146.84,4573.0,136.351,136.4066,136.2303,136.2953,4573.0
2018-04-09 10:50:00,146.84,146.99,146.83,146.94,9556.0,136.2953,136.4345,136.286,136.3881,9556.0
2018-04-09 10:55:00,146.94,147.33,146.85,147.33,17061.0,136.3881,136.7501,136.3045,136.7501,17061.0
2018-04-09 11:00:00,147.35,147.42,147.13,147.33,8959.0,136.7686,136.8336,136.5644,136.7501,8959.0
2018-04-09 11:05:00,147.29,147.38,147.06,147.06,4993.0,136.7129,136.7965,136.4995,136.4995,4993.0
2018-04-09 11:10:00,147.14,147.46,147.14,147.4,6328.0,136.5737,136.8707,136.5737,136.815,6328.0
2018-04-09 11:15:00,147.45,147.55,147.39,147.55,4355.0,136.8615,136.9543,136.8058,136.9543,4355.0
2018-04-09 11:20:00,147.55,147.83,147.51,147.75,12006.0,136.9543,137.2142,136.9171,137.1399,12006.0
2018-04-09 11:25:00,147.78,147.99,147.75,147.82,13583.0,137.1678,137.3627,137.1399,137.2049,13583.0
2018-04-09 11:30:00,147.81,148.06,147.76,148.02,10050.0,137.1956,137.4277,137.1492,137.3905,10050.0
2018-04-09 11:35:00,148.03,148.14,147.95,147.95,9872.0,137.3998,137.5019,137.3256,137.3256,9872.0
2018-04-09 11:40:00,147.98,148.16,147.98,148.11,5772.0,137.3534,137.5205,137.3534,137.4741,5772.0
2018-04-09 11:45:00,148.13,148.28,148.09,148.28,10108.0,137.4926,137.6319,137.4555,137.6319,10108.0
2018-04-09 11:50:00,148.31,148.35,148.03,148.17,10720.0,137.6597,137.6968,137.3998,137.5298,10720.0
2018-04-09 11:55:00,148.21,148.43,148.18,148.41,6943.0,137.5669,137.7711,137.539,137.7525,6943.0
2018-04-09 12:00:00,148.42,148.59,148.36,148.5,7409.0,137.7618,137.9196,137.7061,137.8361,7409.0
2018-04-09 12:05:00,148.47,148.61,148.37,148.51,8230.0,137.8082,137.9382,137.7154,137.8453,8230.0
2018-04-09 12:10:00,148.49,148.49,148.35,148.47,6004.0,137.8268,137.8268,137.6968,137.8082,6004.0
2018-04-09 12:15:00,148.41,148.55,148.36,148.47,5200.0,137.7525,137.8825,137.7061,137.8082,5200.0
2018-04-09 12:20:00,148.51,148.54,148.37,148.51,6139.0,137.8453,137.8732,137.7154,137.8453,6139.0
2018-04-09 12:25:00,148.55,148.75,148.55,148.66,6168.0,137.8825,138.0681,137.8825,137.9846,6168.0
2018-04-09 12:30:00,148.69,148.72,148.59,148.66,4200.0,138.0124,138.0403,137.9196,137.9846,4200.0
2018-04-09 12:35:00,148.65,148.79,148.57,148.58,6869.0,137.9753,138.1052,137.901,137.9103,6869.0
2018-04-09 12:40:00,148.55,148.65,148.47,148.62,7052.0,137.8825,137.9753,137.8082,137.9474,7052.0
2018-04-09 12:45:00,148.66,148.72,148.59,148.67,5372.0,137.9846,138.0403,137.9196,137.9938,5372.0
2018-04-09 12:50:00,148.67,148.8,148.55,148.64,6112.0,137.9938,138.1145,137.8825,137.966,6112.0
2018-04-09 12:55:00,148.63,148.66,148.38,148.44,3000.0,137.9567,137.9846,137.7247,137.7804,3000.0
2018-04-09 13:00:00,148.43,148.57,148.36,148.57,4896.0,137.7711,137.901,137.7061,137.901,4896.0
2018-04-09 13:05:00,148.6,148.67,148.51,148.64,6731.0,137.9289,137.9938,137.8453,137.966,6731.0
2018-04-09 13:10:00,148.66,148.68,148.36,148.4,5223.0,137.9846,138.0031,137.7061,137.7432,5223.0
2018-04-09 13:15:00,148.42,148.53,148.37,148.52,4009.0,137.7618,137.8639,137.7154,137.8546,4009.0
2018-04-09 13:20:00,148.46,148.46,147.96,147.96,6428.0,137.7989,137.7989,137.3348,137.3348,6428.0
2018-04-09 13:25:00,147.97,148.17,147.95,148.1,8213.0,137.3441,137.5298,137.3256,137.4648,8213.0
2018-04-09 13:30:00,148.12,148.13,147.99,148.13,6200.0,137.4833,137.4926,137.3627,137.4926,6200.0
2018-04-09 13:35:00,148.1,148.1,147.95,148.07,3300.0,137.4648,137.4648,137.3256,137.4369,3300.0
2018-04-09 13:40:00,148.05,148.25,148.03,148.06,3900.0,137.4184,137.604,137.3998,137.4277,3900.0
2018-04-09 13:45:00,148.15,148.29,148.12,148.29,2600.0,137.5112,137.6411,137.4833,137.6411,2600.0
2018-04-09 13:50:00,148.28,148.38,148.23,148.37,8140.0,137.6319,137.7247,137.5854,137.7154,8140.0
2018-04-09 13:55:00,148.38,148.52,148.38,148.48,5703.0,137.7247,137.8546,137.7247,137.8175,5703.0
2018-04-09 14:00:00,148.48,148.48,148.2,148.2,4700.0,137.8175,137.8175,137.5576,137.5576,4700.0
2018-04-09 14:05:00,148.16,148.16,147.93,148.01,2995.0,137.5205,137.5205,137.307,137.3812,2995.0
2018-04-09 14:10:00,147.97,148.12,147.87,148.03,5638.0,137.3441,137.4833,137.2513,137.3998,5638.0
2018-04-09 14:15:00,148.03,148.28,147.92,148.25,4392.0,137.3998,137.6319,137.2977,137.604,4392.0
2018-04-09 14:20:00,148.25,148.27,147.99,148.06,4700.0,137.604,137.6226,137.3627,137.4277,4700.0
2018-04-09 14:25:00,148.07,148.15,147.96,148.11,7386.0,137.4369,137.5112,137.3348,137.4741,7386.0
2018-04-09 14:30:00,148.06,148.32,147.99,148.3,4880.0,137.4277,137.669,137.3627,137.6504,4880.0
2018-04-09 14:35:00,148.26,148.28,148.06,148.07,7811.0,137.6133,137.6319,137.4277,137.4369,7811.0
2018-04-09 14:40:00,148.09,148.09,147.75,147.85,5248.0,137.4555,137.4555,137.1399,137.2327,5248.0
2018-04-09 14:45:00,147.87,148.09,147.85,148.09,6951.0,137.2513,137.4555,137.2327,137.4555,6951.0
2018-04-09 14:50:00,148.05,148.31,148.05,148.31,9019.0,137.4184,137.6597,137.4184,137.6597,9019.0
2018-04-09 14:55:00,148.34,148.46,148.32,148.42,4492.0,137.6875,137.7989,137.669,137.7618,4492.0
2018-04-09 15:00:00,148.41,148.48,148.22,148.35,8477.0,137.7525,137.8175,137.5762,137.6968,8477.0
2018-04-09 15:05:00,148.31,148.37,148.26,148.29,5321.0,137.6597,137.7154,137.6133,137.6411,5321.0
2018-04-09 15:10:00,148.32,148.37,148.0,148.0,5950.0,137.669,137.7154,137.372,137.372,5950.0
2018-04-09 15:15:00,147.99,147.99,147.73,147.73,10938.0,137.3627,137.3627,137.1213,137.1213,10938.0
2018-04-09 15:20:00,147.67,147.71,147.51,147.57,14385.0,137.0657,137.1028,136.9171,136.9728,14385.0
2018-04-09 15:25:00,147.58,147.62,147.46,147.56,16362.0,136.9821,137.0192,136.8707,136.9636,16362.0
2018-04-09 15:30:00,147.56,147.7,147.4,147.4,11226.0,136.9636,137.0935,136.815,136.815,11226.0
2018-04-09 15:35:00,147.42,147.64,147.38,147.52,11233.0,136.8336,137.0378,136.7965,136.9264,11233.0
2018-04-09 15:40:00,147.52,147.54,147.31,147.53,12228.0,136.9264,136.945,136.7315,136.9357,12228.0
2018-04-09 15:45:00,147.5,147.5,146.97,146.97,14386.0,136.9079,136.9079,136.4159,136.4159,14386.0
2018-04-09 15:50:00,146.99,147.08,146.91,146.96,18123.0,136.4345,136.518,136.3602,136.4066,18123.0
2018-04-09 15:55:00,146.97,147.02,146.14,146.58,65878.0,136.4159,136.4623,135.6455,136.0539,65878.0
2018-04-10 09:30:00,148.66,148.69,147.72,147.93,15451.0,137.9846,138.0124,137.1121,137.307,15451.0
2018-04-10 09:35:00,147.92,147.98,147.23,147.66,13001.0,137.2977,137.3534,136.6573,137.0564,13001.0
2018-04-10 09:40:00,147.49,147.54,147.17,147.37,7155.0,136.8986,136.945,136.6016,136.7872,7155.0
2018-04-10 09:45:00,147.49,147.9,147.3,147.81,11085.0,136.8986,137.2791,136.7222,137.1956,11085.0
2018-04-10 09:50:00,147.79,147.96,147.27,147.28,8198.0,137.177,137.3348,136.6944,136.7037,8198.0
2018-04-10 09:55:00,147.28,147.58,147.16,147.35,7450.0,136.7037,136.9821,136.5923,136.7686,7450.0
2018-04-10 10:00:00,147.33,147.44,146.76,147.01,11525.0,136.7501,136.8522,136.221,136.4531,11525.0
2018-04-10 10:05:00,147.04,147.3,146.82,147.28,11281.0,136.4809,136.7222,136.2767,136.7037,11281.0
2018-04-10 10:10:00,147.27,147.84,147.14,147.59,11109.0,136.6944,137.2235,136.5737,136.9914,11109.0
2018-04-10 10:15:00,147.66,148.02,147.66,147.89,5859.0,137.0564,137.3905,137.0564,137.2699,5859.0
2018-04-10 10:20:00,147.94,148.02,147.73,148.0,5504.0,137.3163,137.3905,137.1213,137.372,5504.0
2018-04-10 10:25:00,148.0,148.33,147.99,148.01,7955.0,137.372,137.6783,137.3627,137.3812,7955.0
2018-04-10 10:30:00,148.12,148.52,148.09,148.52,4850.0,137.4833,137.8546,137.4555,137.8546,4850.0
2018-04-10 10:35:00,148.53,148.61,148.3,148.48,7315.0,137.8639,137.9382,137.6504,137.8175,7315.0
2018-04-10 10:40:00,148.57,148.69,148.57,148.6,2100.0,137.901,138.0124,137.901,137.9289,2100.0
2018-04-10 10:45:00,148.69,148.87,148.69,148.76,5017.0,138.0124,138.1795,138.0124,138.0774,5017.0
2018-04-10 10:50:00,148.72,148.84,148.65,148.72,6100.0,138.0403,138.1516,137.9753,138.0403,6100.0
2018-04-10 10:55:00,148.64,148.83,148.51,148.74,6200.0,137.966,138.1424,137.8453,138.0588,6200.0
2018-04-10 11:00:00,148.8,149.06,148.8,148.99,6400.0,138.1145,138.3558,138.1145,138.2909,6400.0
2018-04-10 11:05:00,148.98,149.0,148.76,148.85,6400.0,138.2816,138.3001,138.0774,138.1609,6400.0
2018-04-10 11:10:00,148.76,148.79,148.58,148.79,5400.0,138.0774,138.1052,137.9103,138.1052,5400.0
2018-04-10 11:15:00,148.92,149.11,148.85,148.91,7078.0,138.2259,138.4023,138.1609,138.2166,7078.0
2018-04-10 11:20:00,148.99,149.27,148.96,149.27,5100.0,138.2909,138.5508,138.263,138.5508,5100.0
2018-04-10 11:25:00,149.28,149.38,148.98,149.12,7400.0,138.56,138.6529,138.2816,138.4115,7400.0
2018-04-10 11:30:00,149.11,149.3,149.11,149.21,3400.0,138.4023,138.5786,138.4023,138.4951,3400.0
2018-04-10 11:35:00,149.15,149.33,149.12,149.33,4628.0,138.4394,138.6065,138.4115,138.6065,4628.0
2018-04-10 11:40:00,149.37,149.45,148.91,148.93,7278.0,138.6436,138.7178,138.2166,138.2352,7278.0
2018-04-10 11:45:00,148.8,149.04,148.55,149.04,6100.0,138.1145,138.3373,137.8825,138.3373,6100.0
2018-04-10 11:50:00,148.97,149.16,148.83,149.03,9222.0,138.2723,138.4487,138.1424,138.328,9222.0
2018-04-10 11:55:00,149.08,149.28,148.99,149.18,6140.0,138.3744,138.56,138.2909,138.4672,6140.0
2018-04-10 12:00:00,149.18,149.19,148.82,148.83,8577.0,138.4672,138.4765,138.1331,138.1424,8577.0
2018-04-10 12:05:00,148.88,148.98,148.74,148.96,7341.0,138.1888,138.2816,138.0588,138.263,7341.0
2018-04-10 12:10:00,148.93,148.99,148.8,148.89,4581.0,138.2352,138.2909,138.1145,138.198,4581.0
2018-04-10 12:15:00,148.88,148.9,148.76,148.85,3800.0,138.1888,138.2073,138.0774,138.1609,3800.0
2018-04-10 12:20:00,148.82,148.95,148.64,148.71,6700.0,138.1331,138.2537,137.966,138.031,6700.0
2018-04-10 12:25:00,148.7,148.74,148.0,148.53,8912.0,138.0217,138.0588,137.372,137.8639,8912.0
2018-04-10 12:30:00,148.48,148.89,148.37,148.77,4909.0,137.8175,138.198,137.7154,138.0867,4909.0
2018-04-10 12:35:00,148.75,148.92,148.68,148.75,6289.0,138.0681,138.2259,138.0031,138.0681,6289.0
2018-04-10 12:40:00,148.72,148.72,148.42,148.55,7900.0,138.0403,138.0403,137.7618,137.8825,7900.0
2018-04-10 12:45:00,148.55,148.77,148.39,148.76,11390.0,137.8825,138.0867,137.734,138.0774,11390.0
2018-04-10 12:50:00,148.75,148.77,148.42,148.57,6600.0,138.0681,138.0867,137.7618,137.901,6600.0
2018-04-10 12:55:00,148.59,148.76,148.59,148.63,4748.0,137.9196,138.0774,137.9196,137.9567,4748.0
2018-04-10 13:00:00,148.63,148.73,148.42,148.73,7500.0,137.9567,138.0495,137.7618,138.0495,7500.0
2018-04-10 13:05:00,148.64,148.69,148.44,148.52,8700.0,137.966,138.0124,137.7804,137.8546,8700.0
2018-04-10 13:10:00,148.58,148.74,148.55,148.68,2234.0,137.9103,138.0588,137.8825,138.0031,2234.0
2018-04-10 13:15:00,148.75,148.76,148.4,148.46,3460.0,138.0681,138.0774,137.7432,137.7989,3460.0
2018-04-10 13:20:00,148.41,148.53,148.3,148.46,5403.0,137.7525,137.8639,137.6504,137.7989,5403.0
2018-04-10 13:25:00,148.39,148.56,148.38,148.56,2710.0,137.734,137.8917,137.7247,137.8917,2710.0
2018-04-10 13:30:00,148.51,148.79,148.37,148.75,4041.0,137.8453,138.1052,137.7154,138.0681,4041.0
2018-04-10 13:35:00,148.81,148.82,148.65,148.75,2600.0,138.1238,138.1331,137.9753,138.0681,2600.0
2018-04-10 13:40:00,148.75,148.76,148.41,148.44,5451.0,138.0681,138.0774,137.7525,137.7804,5451.0
2018-04-10 13:45:00,148.37,148.37,148.08,148.15,5580.0,137.7154,137.7154,137.4462,137.5112,5580.0
2018-04-10 13:50:00,148.22,148.48,148.18,148.43,4900.0,137.5762,137.8175,137.539,137.7711,4900.0
2018-04-10 13:55:00,148.44,148.77,148.42,148.73,2700.0,137.7804,138.0867,137.7618,138.0495,2700.0
2018-04-10 14:00:00,148.76,148.81,148.62,148.65,6196.0,138.0774,138.1238,137.9474,137.9753,6196.0
2018-04-10 14:05:00,148.64,148.86,148.59,148.74,4554.0,137.966,138.1702,137.9196,138.0588,4554.0
2018-04-10 14:10:00,148.81,148.92,148.74,148.85,7899.0,138.1238,138.2259,138.0588,138.1609,7899.0
2018-04-10 14:15:00,148.9,148.96,148.76,148.76,5471.0,138.2073,138.263,138.0774,138.0774,5471.0
2018-04-10 14:20:00,148.78,148.97,148.78,148.9,3300.0,138.0959,138.2723,138.0959,138.2073,3300.0
2018-04-10 14:25:00,148.89,149.01,148.66,148.66,6417.0,138.198,138.3094,137.9846,137.9846,6417.0
2018-04-10 14:30:00,148.7,148.88,148.7,148.84,3800.0,138.0217,138.1888,138.0217,138.1516,3800.0
2018-04-10 14:35:00,148.81,148.81,148.24,148.46,9841.0,138.1238,138.1238,137.5947,137.7989,9841.0
2018-04-10 14:40:00,148.28,148.39,148.09,148.34,6252.0,137.6319,137.734,137.4555,137.6875,6252.0
2018-04-10 14:45:00,148.33,148.7,148.29,148.3,7000.0,137.6783,138.0217,137.6411,137.6504,7000.0
2018-04-10 14:50:00,148.3,148.65,148.3,148.6,3591.0,137.6504,137.9753,137.6504,137.9289,3591.0
2018-04-10 14:55:00,148.57,148.65,148.45,148.65,4600.0,137.901,137.9753,137.7896,137.9753,4600.0
2018-04-10 15:00:00,148.63,148.74,148.43,148.43,6894.0,137.9567,138.0588,137.7711,137.7711,6894.0
2018-04-10 15:05:00,148.47,148.94,148.47,148.9,6600.0,137.8082,138.2445,137.8082,138.2073,6600.0
2018-04-10 15:10:00,148.88,149.0,148.75,149.0,7802.0,138.1888,138.3001,138.0681,138.3001,7802.0
2018-04-10 15:15:00,148.96,149.0,148.72,148.95,8199.0,138.263,138.3001,138.0403,138.2537,8199.0
2018-04-10 15:20:00,148.97,149.1,148.84,148.94,13107.0,138.2723,138.393,138.1516,138.2445,13107.0
2018-04-10 15:25:00,148.92,149.07,148.73,149.04,21250.0,138.2259,138.3651,138.0495,138.3373,21250.0
2018-04-10 15:30:00,149.03,149.08,148.82,148.91,29993.0,138.328,138.3744,138.1331,138.2166,29993.0
2018-04-10 15:35:00,148.89,149.11,148.87,149.11,15135.0,138.198,138.4023,138.1795,138.4023,15135.0
2018-04-10 15:40:00,149.1,149.11,148.9,148.92,16946.0,138.393,138.4023,138.2073,138.2259,16946.0
2018-04-10 15:45:00,148.92,149.07,148.87,148.94,12334.0,138.2259,138.3651,138.1795,138.2445,12334.0
2018-04-10 15:50:00,148.96,149.12,148.76,148.76,30918.0,138.263,138.4115,138.0774,138.0774,30918.0
2018-04-10 15:55:00,148.78,149.07,148.72,149.04,55379.0,138.0959,138.3651,138.0403,138.3373,55379.0
2018-04-11 09:30:00,147.95,148.69,147.95,147.99,15518.0,137.3256,138.0124,137.3256,137.3627,15518.0
2018-04-11 09:35:00,147.97,148.72,147.75,148.69,5666.0,137.3441,138.0403,137.1399,138.0124,5666.0
2018-04-11 09:40:00,148.57,148.76,148.4,148.76,6548.0,137.901,138.0774,137.7432,138.0774,6548.0
2018-04-11 09:45:00,148.67,148.85,148.53,148.67,3600.0,137.9938,138.1609,137.8639,137.9938,3600.0
2018-04-11 09:50:00,148.65,148.77,148.57,148.67,7700.0,137.9753,138.0867,137.901,137.9938,7700.0
2018-04-11 09:55:00,148.72,149.0,148.66,148.94,2805.0,138.0403,138.3001,137.9846,138.2445,2805.0
2018-04-11 10:00:00,148.94,148.97,148.65,148.83,6276.0,138.2445,138.2723,137.9753,138.1424,6276.0
2018-04-11 10:05:00,148.71,148.71,148.41,148.58,5898.0,138.031,138.031,137.7525,137.9103,5898.0
2018-04-11 10:10:00,148.64,148.69,148.34,148.47,6800.0,137.966,138.0124,137.6875,137.8082,6800.0
2018-04-11 10:15:00,148.42,148.57,148.29,148.41,5325.0,137.7618,137.901,137.6411,137.7525,5325.0
2018-04-11 10:20:00,148.53,148.82,148.53,148.82,1800.0,137.8639,138.1331,137.8639,138.1331,1800.0
2018-04-11 10:25:00,148.8,148.81,148.59,148.59,5598.0,138.1145,138.1238,137.9196,137.9196,5598.0
2018-04-11 10:30:00,148.51,148.77,148.51,148.73,5674.0,137.8453,138.0867,137.8453,138.0495,5674.0
2018-04-11 10:35:00,148.73,148.77,148.55,148.55,5300.0,138.0495,138.0867,137.8825,137.8825,5300.0
2018-04-11 10:40:00,148.56,148.61,148.15,148.35,10444.0,137.8917,137.9382,137.5112,137.6968,10444.0
2018-04-11 10:45:00,148.38,148.38,147.98,148.07,22240.0,137.7247,137.7247,137.3534,137.4369,22240.0
2018-04-11 10:50:00,148.05,148.07,147.88,147.95,18153.0,137.4184,137.4369,137.2606,137.3256,18153.0
2018-04-11 10:55:00,147.94,148.01,147.77,147.78,14901.0,137.3163,137.3812,137.1585,137.1678,14901.0
2018-04-11 11:00:00,147.74,147.74,147.34,147.48,7500.0,137.1306,137.1306,136.7594,136.8893,7500.0
2018-04-11 11:05:00,147.54,148.03,147.54,147.95,3900.0,136.945,137.3998,136.945,137.3256,3900.0
2018-04-11 11:10:00,147.94,148.17,147.92,148.17,4920.0,137.3163,137.5298,137.2977,137.5298,4920.0
2018-04-11 11:15:00,148.17,148.3,148.02,148.02,4629.0,137.5298,137.6504,137.3905,137.3905,4629.0
2018-04-11 11:20:00,148.02,148.24,147.94,148.24,4250.0,137.3905,137.5947,137.3163,137.5947,4250.0
2018-04-11 11:25:00,148.24,148.24,148.01,148.03,6059.0,137.5947,137.5947,137.3812,137.3998,6059.0
2018-04-11 11:30:00,148.03,148.13,147.93,148.05,5500.0,137.3998,137.4926,137.307,137.4184,5500.0
2018-04-11 11:35:00,148.05,148.2,148.05,148.11,4625.0,137.4184,137.5576,137.4184,137.4741,4625.0
2018-04-11 11:40:00,148.22,148.9,148.18,148.9,11173.0,137.5762,138.2073,137.539,138.2073,11173.0
2018-04-11 11:45:00,148.83,149.01,148.8,148.88,8921.0,138.1424,138.3094,138.1145,138.1888,8921.0
2018-04-11 11:50:00,148.94,149.17,148.94,149.15,7609.0,138.2445,138.4579,138.2445,138.4394,7609.0
2018-04-11 11:55:00,149.15,149.22,148.98,149.12,25047.0,138.4394,138.5044,138.2816,138.4115,25047.0
2018-04-11 12:00:00,149.16,149.45,149.1,149.31,6900.0,138.4487,138.7178,138.393,138.5879,6900.0
2018-04-11 12:05:00,149.18,149.19,149.11,149.19,5119.0,138.4672,138.4765,138.4023,138.4765,5119.0
2018-04-11 12:10:00,149.16,149.26,149.13,149.15,2400.0,138.4487,138.5415,138.4208,138.4394,2400.0
2018-04-11 12:15:00,149.11,149.17,149.0,149.13,12510.0,138.4023,138.4579,138.3001,138.4208,12510.0
2018-04-11 12:20:00,149.15,149.18,149.07,149.18,2700.0,138.4394,138.4672,138.3651,138.4672,2700.0
2018-04-11 12:25:00,149.16,149.16,148.89,148.89,6399.0,138.4487,138.4487,138.198,138.198,6399.0
2018-04-11 12:30:00,148.96,148.97,148.7,148.72,5100.0,138.263,138.2723,138.0217,138.0403,5100.0
2018-04-11 12:35:00,148.69,148.76,148.57,148.63,4905.0,138.0124,138.0774,137.901,137.9567,4905.0
2018-04-11 12:40:00,148.68,148.81,148.68,148.81,3089.0,138.0031,138.1238,138.0031,138.1238,3089.0
2018-04-11 12:45:00,148.8,148.84,148.64,148.67,4600.0,138.1145,138.1516,137.966,137.9938,4600.0
2018-04-11 12:50:00,148.61,148.61,148.41,148.41,3365.0,137.9382,137.9382,137.7525,137.7525,3365.0
2018-04-11 12:55:00,148.49,148.56,148.49,148.56,3860.0,137.8268,137.8917,137.8268,137.8917,3860.0
2018-04-11 13:00:00,148.55,148.73,148.54,148.65,7944.0,137.8825,138.0495,137.8732,137.9753,7944.0
2018-04-11 13:05:00,148.61,148.61,148.52,148.56,3010.0,137.9382,137.9382,137.8546,137.8917,3010.0
2018-04-11 13:10:00,148.53,148.53,148.28,148.31,3200.0,137.8639,137.8639,137.6319,137.6597,3200.0
2018-04-11 13:15:00,148.31,148.46,148.31,148.43,2657.0,137.6597,137.7989,137.6597,137.7711,2657.0
2018-04-11 13:20:00,148.47,148.48,148.41,148.43,1092.0,137.8082,137.8175,137.7525,137.7711,1092.0
2018-04-11 13:25:00,148.42,148.42,148.28,148.34,6699.0,137.7618,137.7618,137.6319,137.6875,6699.0
2018-04-11 13:30:00,148.33,148.38,148.12,148.29,4600.0,137.6783,137.7247,137.4833,137.6411,4600.0
2018-04-11 13:35:00,148.23,148.47,148.21,148.47,4502.0,137.5854,137.8082,137.5669,137.8082,4502.0
2018-04-11 13:40:00,148.42,148.61,148.38,148.51,4288.0,137.7618,137.9382,137.7247,137.8453,4288.0
2018-04-11 13:45:00,148.49,148.58,148.4,148.58,6165.0,137.8268,137.9103,137.7432,137.9103,6165.0
2018-04-11 13:50:00,148.6,148.61,148.54,148.55,2400.0,137.9289,137.9382,137.8732,137.8825,2400.0
2018-04-11 13:55:00,148.56,148.63,148.48,148.54,5868.0,137.8917,137.9567,137.8175,137.8732,5868.0
2018-04-11 14:00:00,148.5,148.56,148.33,148.43,8249.0,137.8361,137.8917,137.6783,137.7711,8249.0
2018-04-11 14:05:00,148.43,148.44,148.24,148.37,16960.0,137.7711,137.7804,137.5947,137.7154,16960.0
2018-04-11 14:10:00,148.45,148.57,148.41,148.48,4704.0,137.7896,137.901,137.7525,137.8175,4704.0
2018-04-11 14:15:00,148.44,148.58,148.43,148.53,4500.0,137.7804,137.9103,137.7711,137.8639,4500.0
2018-04-11 14:20:00,148.51,148.71,148.49,148.71,7401.0,137.8453,138.031,137.8268,138.031,7401.0
2018-04-11 14:25:00,148.68,148.83,148.63,148.71,8139.0,138.0031,138.1424,137.9567,138.031,8139.0
2018-04-11 14:30:00,148.7,148.92,148.7,148.81,6914.0,138.0217,138.2259,138.0217,138.1238,6914.0
2018-04-11 14:35:00,148.74,148.8,148.48,148.49,7427.0,138.0588,138.1145,137.8175,137.8268,7427.0
2018-04-11 14:40:00,148.5,148.61,148.21,148.21,9828.0,137.8361,137.9382,137.5669,137.5669,9828.0
2018-04-11 14:45:00,148.29,148.29,148.09,148.19,5300.0,137.6411,137.6411,137.4555,137.5483,5300.0
2018-04-11 14:50:00,148.21,148.21,147.98,148.05,7517.0,137.5669,137.5669,137.3534,137.4184,7517.0
2018-04-11 14:55:00,148.05,148.43,148.04,148.43,6882.0,137.4184,137.7711,137.4091,137.7711,6882.0
2018-04-11 15:00:00,148.43,148.52,148.36,148.52,6987.0,137.7711,137.8546,137.7061,137.8546,6987.0
2018-04-11 15:05:00,148.55,148.58,148.42,148.46,15563.0,137.8825,137.9103,137.7618,137.7989,15563.0
2018-04-11 15:10:00,148.47,148.5,148.24,148.24,10420.0,137.8082,137.8361,137.5947,137.5947,10420.0
2018-04-11 15:15:00,148.23,148.23,148.03,148.18,9842.0,137.5854,137.5854,137.3998,137.539,9842.0
2018-04-11 15:20:00,148.19,148.2,147.96,147.97,6370.0,137.5483,137.5576,137.3348,137.3441,6370.0
2018-04-11 15:25:00,148.02,148.15,148.01,148.12,13197.0,137.3905,137.5112,137.3812,137.4833,13197.0
2018-04-11 15:30:00,148.13,148.27,148.07,148.27,9229.0,137.4926,137.6226,137.4369,137.6226,9229.0
2018-04-11 15:35:00,148.27,148.33,148.23,148.23,6324.0,137.6226,137.6783,137.5854,137.5854,6324.0
2018-04-11 15:40:00,148.23,148.34,148.19,148.26,12255.0,137.5854,137.6875,137.5483,137.6133,12255.0
2018-04-11 15:45:00,148.27,148.29,148.04,148.06,10712.0,137.6226,137.6411,137.4091,137.4277,10712.0
2018-04-11 15:50:00,148.03,148.16,147.99,148.09,16349.0,137.3998,137.5205,137.3627,137.4555,16349.0
2018-04-11 15:55:00,148.08,148.23,147.94,148.23,56995.0,137.4462,137.5854,137.3163,137.5854,56995.0
2018-04-12 09:30:00,149.25,149.48,148.89,149.19,10104.0,138.5322,138.7457,138.198,138.4765,10104.0
2018-04-12 09:35:00,149.35,149.56,149.2,149.21,4885.0,138.625,138.8199,138.4858,138.4951,4885.0
2018-04-12 09:40:00,149.35,150.05,149.2,150.05,7629.0,138.625,139.2747,138.4858,139.2747,7629.0
2018-04-12 09:45:00,150.19,150.19,149.86,149.86,1896.0,139.4047,139.4047,139.0984,139.0984,1896.0
2018-04-12 09:50:00,149.83,150.05,149.81,149.81,3365.0,139.0705,139.2747,139.052,139.052,3365.0
2018-04-12 09:55:00,149.97,150.17,149.86,150.06,6553.0,139.2005,139.3861,139.0984,139.284,6553.0
2018-04-12 10:00:00,150.19,150.19,149.81,149.81,2199.0,139.4047,139.4047,139.052,139.052,2199.0
2018-04-12 10:05:00,149.76,149.79,149.55,149.79,4539.0,139.0056,139.0334,138.8107,139.0334,4539.0
2018-04-12 10:10:00,149.81,149.99,149.64,149.67,8096.0,139.052,139.2191,138.8942,138.922,8096.0
2018-04-12 10:15:00,149.7,149.96,149.69,149.81,3405.0,138.9499,139.1912,138.9406,139.052,3405.0
2018-04-12 10:20:00,149.78,149.86,149.77,149.83,2118.0,139.0241,139.0984,139.0149,139.0705,2118.0
2018-04-12 10:25:00,149.82,149.84,149.76,149.76,1733.0,139.0613,139.0798,139.0056,139.0056,1733.0
2018-04-12 10:30:00,149.78,149.78,149.63,149.68,5540.0,139.0241,139.0241,138.8849,138.9313,5540.0
2018-04-12 10:35:00,149.7,150.02,149.7,150.02,3300.0,138.9499,139.2469,138.9499,139.2469,3300.0
2018-04-12 10:40:00,150.01,150.07,149.82,149.94,4594.0,139.2376,139.2933,139.0613,139.1726,4594.0
2018-04-12 10:45:00,149.96,149.96,149.65,149.9,3300.0,139.1912,139.1912,138.9035,139.1355,3300.0
2018-04-12 10:50:00,149.92,149.97,149.86,149.97,2294.0,139.1541,139.2005,139.0984,139.2005,2294.0
2018-04-12 10:55:00,149.97,150.06,149.94,149.95,2302.0,139.2005,139.284,139.1726,139.1819,2302.0
2018-04-12 11:00:00,150.05,150.12,149.97,150.11,1600.0,139.2747,139.3397,139.2005,139.3304,1600.0
2018-04-12 11:05:00,150.1,150.2,150.0,150.14,2000.0,139.3212,139.414,139.2283,139.3583,2000.0
2018-04-12 11:10:00,150.2,150.32,150.18,150.18,2300.0,139.414,139.5254,139.3954,139.3954,2300.0
2018-04-12 11:15:00,150.14,150.16,150.13,150.13,800.0,139.3583,139.3768,139.349,139.349,800.0
2018-04-12 11:20:00,150.17,150.4,150.09,150.33,4400.0,139.3861,139.5996,139.3119,139.5346,4400.0
2018-04-12 11:25:00,150.45,150.45,150.24,150.34,11405.0,139.646,139.646,139.4511,139.5439,11405.0
2018-04-12 11:30:00,150.23,150.48,150.23,150.35,7600.0,139.4418,139.6739,139.4418,139.5532,7600.0
2018-04-12 11:35:00,150.23,150.23,150.21,150.22,206.0,139.4418,139.4418,139.4233,139.4325,206.0
2018-04-12 11:40:00,150.3,150.52,150.3,150.52,7631.0,139.5068,139.711,139.5068,139.711,7631.0
2018-04-12 11:45:00,150.45,150.55,150.4,150.46,5538.0,139.646,139.7388,139.5996,139.6553,5538.0
2018-04-12 11:50:00,150.31,150.31,150.13,150.13,600.0,139.5161,139.5161,139.349,139.349,600.0
2018-04-12 11:55:00,150.12,150.22,150.12,150.22,2040.0,139.3397,139.4325,139.3397,139.4325,2040.0
2018-04-12 12:00:00,150.27,150.31,150.25,150.25,1300.0,139.4789,139.5161,139.4604,139.4604,1300.0
2018-04-12 12:05:00,150.2,150.2,150.02,150.11,1522.0,139.414,139.414,139.2469,139.3304,1522.0
2018-04-12 12:10:00,150.08,150.1,149.97,150.1,2200.0,139.3026,139.3212,139.2005,139.3212,2200.0
2018-04-12 12:15:00,150.05,150.2,149.99,150.2,14032.0,139.2747,139.414,139.2191,139.414,14032.0
2018-04-12 12:20:00,150.21,150.31,150.16,150.21,3053.0,139.4233,139.5161,139.3768,139.4233,3053.0
2018-04-12 12:25:00,150.28,150.4,150.28,150.32,3748.0,139.4882,139.5996,139.4882,139.5254,3748.0
2018-04-12 12:30:00,150.33,150.48,150.31,150.42,4272.0,139.5346,139.6739,139.5161,139.6182,4272.0
2018-04-12 12:35:00,150.44,150.55,150.38,150.41,2442.0,139.6367,139.7388,139.5811,139.6089,2442.0
2018-04-12 12:40:00,150.47,150.5,150.35,150.5,3094.0,139.6646,139.6924,139.5532,139.6924,3094.0
2018-04-12 12:45:00,150.48,150.61,150.47,150.6,7000.0,139.6739,139.7945,139.6646,139.7853,7000.0
2018-04-12 12:50:00,150.54,150.65,150.44,150.55,7486.0,139.7296,139.8317,139.6367,139.7388,7486.0
2018-04-12 12:55:00,150.51,150.51,150.42,150.47,5850.0,139.7017,139.7017,139.6182,139.6646,5850.0
2018-04-12 13:00:00,150.46,150.5,150.42,150.49,10932.0,139.6553,139.6924,139.6182,139.6832,10932.0
2018-04-12 13:05:00,150.51,150.52,150.0,150.15,6500.0,139.7017,139.711,139.2283,139.3676,6500.0
2018-04-12 13:10:00,150.15,150.22,150.08,150.11,2635.0,139.3676,139.4325,139.3026,139.3304,2635.0
2018-04-12 13:15:00,150.0,150.14,149.94,150.0,3057.0,139.2283,139.3583,139.1726,139.2283,3057.0
2018-04-12 13:20:00,150.06,150.11,149.96,150.08,3380.0,139.284,139.3304,139.1912,139.3026,3380.0
2018-04-12 13:25:00,150.01,150.11,149.9,149.99,14675.0,139.2376,139.3304,139.1355,139.2191,14675.0
2018-04-12 13:30:00,150.02,150.21,149.93,150.2,4490.0,139.2469,139.4233,139.1634,139.414,4490.0
2018-04-12 13:35:00,150.22,150.43,150.22,150.35,6397.0,139.4325,139.6275,139.4325,139.5532,6397.0
2018-04-12 13:40:00,150.41,150.45,150.3,150.41,3346.0,139.6089,139.646,139.5068,139.6089,3346.0
2018-04-12 13:45:00,150.33,150.37,150.26,150.27,2900.0,139.5346,139.5718,139.4697,139.4789,2900.0
2018-04-12 13:50:00,150.25,150.25,150.11,150.17,3297.0,139.4604,139.4604,139.3304,139.3861,3297.0
2018-04-12 13:55:00,150.18,150.18,149.89,149.97,4512.0,139.3954,139.3954,139.1262,139.2005,4512.0
2018-04-12 14:00:00,149.91,150.12,149.91,150.11,2004.0,139.1448,139.3397,139.1448,139.3304,2004.0
2018-04-12 14:05:00,150.08,150.21,150.02,150.1,2040.0,139.3026,139.4233,139.2469,139.3212,2040.0
2018-04-12 14:10:00,150.15,150.19,150.07,150.07,3099.0,139.3676,139.4047,139.2933,139.2933,3099.0
2018-04-12 14:15:00,150.09,150.23,150.09,150.15,2995.0,139.3119,139.4418,139.3119,139.3676,2995.0
2018-04-12 14:20:00,150.2,150.3,150.17,150.21,2700.0,139.414,139.5068,139.3861,139.4233,2700.0
2018-04-12 14:25:00,150.17,150.18,149.98,150.02,6232.0,139.3861,139.3954,139.2098,139.2469,6232.0
2018-04-12 14:30:00,150.09,150.1,149.82,149.86,9720.0,139.3119,139.3212,139.0613,139.0984,9720.0
2018-04-12 14:35:00,149.91,149.93,149.82,149.9,3600.0,139.1448,139.1634,139.0613,139.1355,3600.0
2018-04-12 14:40:00,149.9,149.9,149.8,149.88,1348.0,139.1355,139.1355,139.0427,139.117,1348.0
2018-04-12 14:45:00,149.87,149.89,149.71,149.76,4724.0,139.1077,139.1262,138.9592,139.0056,4724.0
2018-04-12 14:50:00,149.76,149.87,149.76,149.83,5822.0,139.0056,139.1077,139.0056,139.0705,5822.0
2018-04-12 14:55:00,149.8,150.09,149.77,150.02,3869.0,139.0427,139.3119,139.0149,139.2469,3869.0
2018-04-12 15:00:00,150.11,150.15,150.08,150.13,2708.0,139.3304,139.3676,139.3026,139.349,2708.0
2018-04-12 15:05:00,150.16,150.16,149.76,149.77,15611.0,139.3768,139.3768,139.0056,139.0149,15611.0
2018-04-12 15:10:00,149.8,150.04,149.78,150.04,4618.0,139.0427,139.2655,139.0241,139.2655,4618.0
2018-04-12 15:15:00,150.02,150.07,149.9,150.07,6554.0,139.2469,139.2933,139.1355,139.2933,6554.0
2018-04-12 15:20:00,150.05,150.26,149.97,150.03,12750.0,139.2747,139.4697,139.2005,139.2562,12750.0
2018-04-12 15:25:00,149.98,150.15,149.97,150.09,6517.0,139.2098,139.3676,139.2005,139.3119,6517.0
2018-04-12 15:30:00,150.08,150.08,149.87,149.87,22067.0,139.3026,139.3026,139.1077,139.1077,22067.0
2018-04-12 15:35:00,149.91,150.06,149.89,149.97,19392.0,139.1448,139.284,139.1262,139.2005,19392.0
2018-04-12 15:40:00,149.96,149.98,149.8,149.94,30407.0,139.1912,139.2098,139.0427,139.1726,30407.0
2018-04-12 15:45:00,149.9,149.9,149.48,149.56,19125.0,139.1355,139.1355,138.7457,138.8199,19125.0
2018-04-12 15:50:00,149.56,149.58,149.28,149.28,14948.0,138.8199,138.8385,138.56,138.56,14948.0
2018-04-12 15:55:00,149.33,149.52,149.21,149.31,55494.0,138.6065,138.7828,138.4951,138.5879,55494.0
2018-04-13 09:30:00,150.42,150.69,150.14,150.29,15674.0,139.6182,139.8688,139.3583,139.4975,15674.0
2018-04-13 09:35:00,150.2,150.2,149.61,149.8,6590.0,139.414,139.414,138.8663,139.0427,6590.0
2018-04-13 09:40:00,149.92,150.53,149.91,150.42,3900.0,139.1541,139.7203,139.1448,139.6182,3900.0
2018-04-13 09:45:00,150.52,150.62,150.05,150.15,5152.0,139.711,139.8038,139.2747,139.3676,5152.0
2018-04-13 09:50:00,150.24,150.29,149.95,150.04,5200.0,139.4511,139.4975,139.1819,139.2655,5200.0
2018-04-13 09:55:00,149.9,149.9,149.69,149.87,5142.0,139.1355,139.1355,138.9406,139.1077,5142.0
2018-04-13 10:00:00,149.92,150.09,149.78,149.78,5000.0,139.1541,139.3119,139.0241,139.0241,5000.0
2018-04-13 10:05:00,149.77,149.91,149.45,149.46,4667.0,139.0149,139.1448,138.7178,138.7271,4667.0
2018-04-13 10:10:00,149.47,149.57,149.29,149.57,8600.0,138.7364,138.8292,138.5693,138.8292,8600.0
2018-04-13 10:15:00,149.57,149.82,149.48,149.48,3372.0,138.8292,139.0613,138.7457,138.7457,3372.0
2018-04-13 10:20:00,149.4,149.4,149.16,149.17,4700.0,138.6714,138.6714,138.4487,138.4579,4700.0
2018-04-13 10:25:00,149.01,149.01,148.72,148.72,5257.0,138.3094,138.3094,138.0403,138.0403,5257.0
2018-04-13 10:30:00,148.87,149.0,148.44,149.0,4500.0,138.1795,138.3001,137.7804,138.3001,4500.0
2018-04-13 10:35:00,148.97,148.97,148.7,148.7,4623.0,138.2723,138.2723,138.0217,138.0217,4623.0
2018-04-13 10:40:00,148.78,148.83,148.45,148.45,9450.0,138.0959,138.1424,137.7896,137.7896,9450.0
2018-04-13 10:45:00,148.47,148.86,148.41,148.86,4585.0,137.8082,138.1702,137.7525,138.1702,4585.0
2018-04-13 10:50:00,148.84,148.89,148.48,148.52,5400.0,138.1516,138.198,137.8175,137.8546,5400.0
2018-04-13 10:55:00,148.61,148.66,148.18,148.18,75626.0,137.9382,137.9846,137.539,137.539,75626.0
2018-04-13 11:00:00,148.0,148.07,147.62,147.77,13308.0,137.372,137.4369,137.0192,137.1585,13308.0
2018-04-13 11:05:00,147.83,148.26,147.75,148.02,9211.0,137.2142,137.6133,137.1399,137.3905,9211.0
2018-04-13 11:10:00,148.1,148.28,148.04,148.04,3800.0,137.4648,137.6319,137.4091,137.4091,3800.0
2018-04-13 11:15:00,148.04,148.09,147.89,147.89,6520.0,137.4091,137.4555,137.2699,137.2699,6520.0
2018-04-13 11:20:00,147.85,148.1,147.83,148.07,7100.0,137.2327,137.4648,137.2142,137.4369,7100.0
2018-04-13 11:25:00,148.16,148.25,148.11,148.11,1701.0,137.5205,137.604,137.4741,137.4741,1701.0
2018-04-13 11:30:00,148.12,148.42,148.06,148.4,7286.0,137.4833,137.7618,137.4277,137.7432,7286.0
2018-04-13 11:35:00,148.47,148.69,148.26,148.31,7844.0,137.8082,138.0124,137.6133,137.6597,7844.0
2018-04-13 11:40:00,148.35,148.35,147.97,148.21,11078.0,137.6968,137.6968,137.3441,137.5669,11078.0
2018-04-13 11:45:00,148.24,148.4,148.2,148.21,2060.0,137.5947,137.7432,137.5576,137.5669,2060.0
2018-04-13 11:50:00,148.2,148.27,148.0,148.01,6200.0,137.5576,137.6226,137.372,137.3812,6200.0
2018-04-13 11:55:00,148.06,148.33,148.06,148.3,7098.0,137.4277,137.6783,137.4277,137.6504,7098.0
2018-04-13 12:00:00,148.29,148.56,148.24,148.5,6323.0,137.6411,137.8917,137.5947,137.8361,6323.0
2018-04-13 12:05:00,148.48,148.48,148.13,148.16,13171.0,137.8175,137.8175,137.4926,137.5205,13171.0
2018-04-13 12:10:00,148.18,148.31,148.1,148.12,5000.0,137.539,137.6597,137.4648,137.4833,5000.0
2018-04-13 12:15:00,148.12,148.17,148.05,148.08,3647.0,137.4833,137.5298,137.4184,137.4462,3647.0
2018-04-13 12:20:00,148.08,148.18,148.07,148.07,5636.0,137.4462,137.539,137.4369,137.4369,5636.0
2018-04-13 12:25:00,148.08,148.17,147.85,148.11,6294.0,137.4462,137.5298,137.2327,137.4741,6294.0
2018-04-13 12:30:00,148.17,148.17,147.88,147.91,4675.0,137.5298,137.5298,137.2606,137.2884,4675.0
2018-04-13 12:35:00,147.87,147.96,147.63,147.68,3684.0,137.2513,137.3348,137.0285,137.0749,3684.0
2018-04-13 12:40:00,147.73,147.8,147.62,147.74,2443.0,137.1213,137.1863,137.0192,137.1306,2443.0
2018-04-13 12:45:00,147.7,147.74,147.68,147.71,2793.0,137.0935,137.1306,137.0749,137.1028,2793.0
2018-04-13 12:50:00,147.76,148.01,147.76,148.0,5539.0,137.1492,137.3812,137.1492,137.372,5539.0
2018-04-13 12:55:00,148.03,148.31,148.03,148.28,3584.0,137.3998,137.6597,137.3998,137.6319,3584.0
2018-04-13 13:00:00,148.28,148.36,148.16,148.16,5023.0,137.6319,137.7061,137.5205,137.5205,5023.0
2018-04-13 13:05:00,148.25,148.25,148.05,148.05,5373.0,137.604,137.604,137.4184,137.4184,5373.0
2018-04-13 13:10:00,148.07,148.15,148.0,148.12,4000.0,137.4369,137.5112,137.372,137.4833,4000.0
2018-04-13 13:15:00,148.2,148.28,148.15,148.15,3081.0,137.5576,137.6319,137.5112,137.5112,3081.0
2018-04-13 13:20:00,148.14,148.45,148.14,148.4,6070.0,137.5019,137.7896,137.5019,137.7432,6070.0
2018-04-13 13:25:00,148.36,148.47,148.35,148.39,2396.0,137.7061,137.8082,137.6968,137.734,2396.0
2018-04-13 13:30:00,148.39,148.48,148.12,148.16,7229.0,137.734,137.8175,137.4833,137.5205,7229.0
2018-04-13 13:35:00,148.12,148.2,148.05,148.11,3259.0,137.4833,137.5576,137.4184,137.4741,3259.0
2018-04-13 13:40:00,148.2,148.3,148.11,148.2,4458.0,137.5576,137.6504,137.4741,137.5576,4458.0
2018-04-13 13:45:00,148.26,148.26,148.15,148.21,3680.0,137.6133,137.6133,137.5112,137.5669,3680.0
2018-04-13 13:50:00,148.15,148.25,148.15,148.21,3650.0,137.5112,137.604,137.5112,137.5669,3650.0
2018-04-13 13:55:00,148.2,148.25,148.16,148.23,9153.0,137.5576,137.604,137.5205,137.5854,9153.0
2018-04-13 14:00:00,148.25,148.38,148.24,148.25,4962.0,137.604,137.7247,137.5947,137.604,4962.0
2018-04-13 14:05:00,148.24,148.31,148.22,148.31,8194.0,137.5947,137.6597,137.5762,137.6597,8194.0
2018-04-13 14:10:00,148.36,148.41,148.23,148.23,3613.0,137.7061,137.7525,137.5854,137.5854,3613.0
2018-04-13 14:15:00,148.22,148.23,147.98,147.98,8351.0,137.5762,137.5854,137.3534,137.3534,8351.0
2018-04-13 14:20:00,148.02,148.07,147.96,147.96,5424.0,137.3905,137.4369,137.3348,137.3348,5424.0
2018-04-13 14:25:00,147.99,148.08,147.97,148.05,4729.0,137.3627,137.4462,137.3441,137.4184,4729.0
2018-04-13 14:30:00,148.04,148.21,147.95,148.2,8253.0,137.4091,137.5669,137.3256,137.5576,8253.0
2018-04-13 14:35:00,148.19,148.19,147.95,147.97,3809.0,137.5483,137.5483,137.3256,137.3441,3809.0
2018-04-13 14:40:00,147.98,147.98,147.76,147.8,1800.0,137.3534,137.3534,137.1492,137.1863,1800.0
2018-04-13 14:45:00,147.79,147.92,147.57,147.58,11595.0,137.177,137.2977,136.9728,136.9821,11595.0
2018-04-13 14:50:00,147.55,147.6,147.39,147.59,7581.0,136.9543,137.0007,136.8058,136.9914,7581.0
2018-04-13 14:55:00,147.54,147.58,147.49,147.51,2914.0,136.945,136.9821,136.8986,136.9171,2914.0
2018-04-13 15:00:00,147.52,147.52,147.05,147.05,9849.0,136.9264,136.9264,136.4902,136.4902,9849.0
2018-04-13 15:05:00,146.97,147.27,146.92,147.27,9562.0,136.4159,136.6944,136.3695,136.6944,9562.0
2018-04-13 15:10:00,147.28,147.51,147.23,147.39,9633.0,136.7037,136.9171,136.6573,136.8058,9633.0
2018-04-13 15:15:00,147.4,147.4,146.83,146.83,10061.0,136.815,136.815,136.286,136.286,10061.0
2018-04-13 15:20:00,146.9,147.13,146.89,147.09,8852.0,136.351,136.5644,136.3417,136.5273,8852.0
2018-04-13 15:25:00,147.09,147.15,146.96,147.1,10704.0,136.5273,136.583,136.4066,136.5366,10704.0
2018-04-13 15:30:00,147.1,147.22,146.93,147.21,17880.0,136.5366,136.648,136.3788,136.6387,17880.0
2018-04-13 15:35:00,147.22,147.3,147.11,147.25,15332.0,136.648,136.7222,136.5459,136.6758,15332.0
2018-04-13 15:40:00,147.27,147.66,147.27,147.53,21065.0,136.6944,137.0564,136.6944,136.9357,21065.0
2018-04-13 15:45:00,147.53,147.76,147.52,147.63,14555.0,136.9357,137.1492,136.9264,137.0285,14555.0
2018-04-13 15:50:00,147.69,147.82,147.66,147.69,19266.0,137.0842,137.2049,137.0564,137.0842,19266.0
2018-04-13 15:55:00,147.69,147.83,147.54,147.61,51846.0,137.0842,137.2142,136.945,137.01,51846.0
2018-04-16 09:30:00,149.01,149.27,148.47,149.22,9316.0,138.3094,138.5508,137.8082,138.5044,9316.0
2018-04-16 09:35:00,149.29,149.33,148.96,148.96,5127.0,138.5693,138.6065,138.263,138.263,5127.0
2018-04-16 09:40:00,148.92,149.4,148.5,149.31,7470.0,138.2259,138.6714,137.8361,138.5879,7470.0
2018-04-16 09:45:00,149.31,149.54,149.25,149.26,6500.0,138.5879,138.8014,138.5322,138.5415,6500.0
2018-04-16 09:50:00,149.21,149.3,148.96,149.29,4679.0,138.4951,138.5786,138.263,138.5693,4679.0
2018-04-16 09:55:00,149.32,149.89,149.32,149.89,8690.0,138.5972,139.1262,138.5972,139.1262,8690.0
2018-04-16 10:00:00,149.88,150.15,149.88,150.15,7045.0,139.117,139.3676,139.117,139.3676,7045.0
2018-04-16 10:05:00,150.09,150.15,149.96,150.13,3500.0,139.3119,139.3676,139.1912,139.349,3500.0
2018-04-16 10:10:00,150.1,150.25,149.98,150.0,4200.0,139.3212,139.4604,139.2098,139.2283,4200.0
2018-04-16 10:15:00,149.98,150.02,149.62,149.72,4109.0,139.2098,139.2469,138.8756,138.9684,4109.0
2018-04-16 10:20:00,149.76,149.91,149.76,149.89,3257.0,139.0056,139.1448,139.0056,139.1262,3257.0
2018-04-16 10:25:00,149.94,150.04,149.88,150.04,1702.0,139.1726,139.2655,139.117,139.2655,1702.0
2018-04-16 10:30:00,150.02,150.21,150.0,150.02,2812.0,139.2469,139.4233,139.2283,139.2469,2812.0
2018-04-16 10:35:00,150.02,150.02,149.93,150.0,4097.0,139.2469,139.2469,139.1634,139.2283,4097.0
2018-04-16 10:40:00,150.01,150.06,149.85,149.89,2500.0,139.2376,139.284,139.0891,139.1262,2500.0
2018-04-16 10:45:00,149.97,150.02,149.59,149.59,2920.0,139.2005,139.2469,138.8478,138.8478,2920.0
2018-04-16 10:50:00,149.55,149.62,149.29,149.62,3900.0,138.8107,138.8756,138.5693,138.8756,3900.0
2018-04-16 10:55:00,149.69,149.78,149.66,149.66,4387.0,138.9406,139.0241,138.9128,138.9128,4387.0
2018-04-16 11:00:00,149.71,150.12,149.71,150.01,5015.0,138.9592,139.3397,138.9592,139.2376,5015.0
2018-04-16 11:05:00,149.95,150.07,149.89,149.93,2600.0,139.1819,139.2933,139.1262,139.1634,2600.0
2018-04-16 11:10:00,149.89,149.89,149.4,149.4,4707.0,139.1262,139.1262,138.6714,138.6714,4707.0
2018-04-16 11:15:00,149.28,149.66,149.28,149.64,2600.0,138.56,138.9128,138.56,138.8942,2600.0
2018-04-16 11:20:00,149.66,149.79,149.62,149.78,3817.0,138.9128,139.0334,138.8756,139.0241,3817.0
2018-04-16 11:25:00,149.81,149.81,149.56,149.73,4357.0,139.052,139.052,138.8199,138.9777,4357.0
2018-04-16 11:30:00,149.68,149.68,149.58,149.59,2888.0,138.9313,138.9313,138.8385,138.8478,2888.0
2018-04-16 11:35:00,149.55,149.64,149.46,149.58,1600.0,138.8107,138.8942,138.7271,138.8385,1600.0
2018-04-16 11:40:00,149.57,149.58,149.28,149.34,3969.0,138.8292,138.8385,138.56,138.6157,3969.0
2018-04-16 11:45:00,149.43,149.78,149.4,149.68,6444.0,138.6993,139.0241,138.6714,138.9313,6444.0
2018-04-16 11:50:00,149.65,149.93,149.65,149.72,1773.0,138.9035,139.1634,138.9035,138.9684,1773.0
2018-04-16 11:55:00,149.75,149.81,149.56,149.81,4223.0,138.9963,139.052,138.8199,139.052,4223.0
2018-04-16 12:00:00,149.79,150.05,149.78,150.01,4200.0,139.0334,139.2747,139.0241,139.2376,4200.0
2018-04-16 12:05:00,150.04,150.04,149.93,149.94,600.0,139.2655,139.2655,139.1634,139.1726,600.0
2018-04-16 12:10:00,150.03,150.06,149.9,149.96,2691.0,139.2562,139.284,139.1355,139.1912,2691.0
2018-04-16 12:15:00,149.99,149.99,149.82,149.85,1500.0,139.2191,139.2191,139.0613,139.0891,1500.0
2018-04-16 12:20:00,149.86,149.88,149.66,149.76,2700.0,139.0984,139.117,138.9128,139.0056,2700.0
2018-04-16 12:25:00,149.75,149.96,149.75,149.92,2700.0,138.9963,139.1912,138.9963,139.1541,2700.0
2018-04-16 12:30:00,149.84,150.0,149.84,149.93,2266.0,139.0798,139.2283,139.0798,139.1634,2266.0
2018-04-16 12:35:00,149.84,149.84,149.68,149.77,2550.0,139.0798,139.0798,138.9313,139.0149,2550.0
2018-04-16 12:40:00,149.83,150.0,149.83,149.93,2574.0,139.0705,139.2283,139.0705,139.1634,2574.0
2018-04-16 12:45:00,150.0,150.08,149.93,149.93,2100.0,139.2283,139.3026,139.1634,139.1634,2100.0
2018-04-16 12:50:00,149.94,150.22,149.94,150.15,2150.0,139.1726,139.4325,139.1726,139.3676,2150.0
2018-04-16 12:55:00,150.12,150.13,149.94,149.99,2000.0,139.3397,139.349,139.1726,139.2191,2000.0
2018-04-16 13:00:00,150.04,150.2,149.99,149.99,3555.0,139.2655,139.414,139.2191,139.2191,3555.0
2018-04-16 13:05:00,149.99,150.07,149.86,150.01,2702.0,139.2191,139.2933,139.0984,139.2376,2702.0
2018-04-16 13:10:00,150.04,150.08,149.96,150.06,2563.0,139.2655,139.3026,139.1912,139.284,2563.0
2018-04-16 13:15:00,150.04,150.04,149.81,149.81,1600.0,139.2655,139.2655,139.052,139.052,1600.0
2018-04-16 13:20:00,149.82,149.93,149.82,149.84,2200.0,139.0613,139.1634,139.0613,139.0798,2200.0
2018-04-16 13:25:00,149.77,149.77,149.61,149.75,2394.0,139.0149,139.0149,138.8663,138.9963,2394.0
2018-04-16 13:30:00,149.68,149.87,149.67,149.87,4651.0,138.9313,139.1077,138.922,139.1077,4651.0
2018-04-16 13:35:00,149.84,149.86,149.74,149.79,5020.0,139.0798,139.0984,138.987,139.0334,5020.0
2018-04-16 13:40:00,149.82,149.87,149.64,149.75,5454.0,139.0613,139.1077,138.8942,138.9963,5454.0
2018-04-16 13:45:00,149.77,149.89,149.77,149.85,3700.0,139.0149,139.1262,139.0149,139.0891,3700.0
2018-04-16 13:50:00,149.88,149.88,149.63,149.68,3989.0,139.117,139.117,138.8849,138.9313,3989.0
2018-04-16 13:55:00,149.62,149.62,149.53,149.54,2636.0,138.8756,138.8756,138.7921,138.8014,2636.0
2018-04-16 14:00:00,149.59,149.61,149.41,149.5,8298.0,138.8478,138.8663,138.6807,138.7642,8298.0
2018-04-16 14:05:00,149.5,149.65,149.46,149.65,8700.0,138.7642,138.9035,138.7271,138.9035,8700.0
2018-04-16 14:10:00,149.64,149.77,149.59,149.67,3438.0,138.8942,139.0149,138.8478,138.922,3438.0
2018-04-16 14:15:00,149.61,149.69,149.54,149.54,5515.0,138.8663,138.9406,138.8014,138.8014,5515.0
2018-04-16 14:20:00,149.52,149.63,149.45,149.56,8087.0,138.7828,138.8849,138.7178,138.8199,8087.0
2018-04-16 14:25:00,149.56,149.67,149.49,149.59,4117.0,138.8199,138.922,138.755,138.8478,4117.0
2018-04-16 14:30:00,149.61,149.72,149.57,149.62,3720.0,138.8663,138.9684,138.8292,138.8756,3720.0
2018-04-16 14:35:00,149.68,149.7,149.53,149.53,4670.0,138.9313,138.9499,138.7921,138.7921,4670.0
2018-04-16 14:40:00,149.61,149.62,149.45,149.45,3985.0,138.8663,138.8756,138.7178,138.7178,3985.0
2018-04-16 14:45:00,149.46,149.63,149.46,149.63,4736.0,138.7271,138.8849,138.7271,138.8849,4736.0
2018-04-16 14:50:00,149.61,149.61,149.42,149.42,4306.0,138.8663,138.8663,138.69,138.69,4306.0
2018-04-16 14:55:00,149.38,149.77,149.29,149.77,15039.0,138.6529,139.0149,138.5693,139.0149,15039.0
2018-04-16 15:00:00,149.79,150.08,149.77,150.01,4831.0,139.0334,139.3026,139.0149,139.2376,4831.0
2018-04-16 15:05:00,150.01,150.01,149.72,149.83,4070.0,139.2376,139.2376,138.9684,139.0705,4070.0
2018-04-16 15:10:00,149.84,149.98,149.84,149.93,4070.0,139.0798,139.2098,139.0798,139.1634,4070.0
2018-04-16 15:15:00,149.97,149.98,149.74,149.79,5420.0,139.2005,139.2098,138.987,139.0334,5420.0
2018-04-16 15:20:00,149.77,149.77,149.58,149.75,5400.0,139.0149,139.0149,138.8385,138.9963,5400.0
2018-04-16 15:25:00,149.7,149.89,149.63,149.88,9820.0,138.9499,139.1262,138.8849,139.117,9820.0
2018-04-16 15:30:00,149.88,149.95,149.82,149.87,8789.0,139.117,139.1819,139.0613,139.1077,8789.0
2018-04-16 15:35:00,149.83,149.83,149.49,149.54,10319.0,139.0705,139.0705,138.755,138.8014,10319.0
2018-04-16 15:40:00,149.55,149.58,149.41,149.51,20236.0,138.8107,138.8385,138.6807,138.7735,20236.0
2018-04-16 15:45:00,149.52,149.55,149.31,149.44,16702.0,138.7828,138.8107,138.5879,138.7086,16702.0
2018-04-16 15:50:00,149.5,149.54,149.45,149.5,14164.0,138.7642,138.8014,138.7178,138.7642,14164.0
2018-04-16 15:55:00,149.5,149.55,149.12,149.21,64427.0,138.7642,138.8107,138.4115,138.4951,64427.0
2018-04-17 09:30:00,150.28,150.44,149.94,150.44,6142.0,139.4882,139.6367,139.1726,139.6367,6142.0
2018-04-17 09:35:00,150.46,150.46,149.94,150.22,4100.0,139.6553,139.6553,139.1726,139.4325,4100.0
2018-04-17 09:40:00,150.3,150.52,150.19,150.25,2400.0,139.5068,139.711,139.4047,139.4604,2400.0
2018-04-17 09:45:00,150.3,150.37,150.14,150.18,2800.0,139.5068,139.5718,139.3583,139.3954,2800.0
2018-04-17 09:50:00,150.22,150.37,150.0,150.0,4600.0,139.4325,139.5718,139.2283,139.2283,4600.0
2018-04-17 09:55:00,150.06,150.19,149.98,150.05,4200.0,139.284,139.4047,139.2098,139.2747,4200.0
2018-04-17 10:00:00,150.08,150.18,150.04,150.05,2087.0,139.3026,139.3954,139.2655,139.2747,2087.0
2018-04-17 10:05:00,150.05,150.15,150.03,150.11,8120.0,139.2747,139.3676,139.2562,139.3304,8120.0
2018-04-17 10:10:00,150.11,150.37,150.05,150.16,5700.0,139.3304,139.5718,139.2747,139.3768,5700.0
2018-04-17 10:15:00,150.12,150.32,150.06,150.22,5600.0,139.3397,139.5254,139.284,139.4325,5600.0
2018-04-17 10:20:00,150.14,150.24,150.1,150.24,2830.0,139.3583,139.4511,139.3212,139.4511,2830.0
2018-04-17 10:25:00,150.1,150.27,150.05,150.07,4800.0,139.3212,139.4789,139.2747,139.2933,4800.0
2018-04-17 10:30:00,150.11,150.21,150.11,150.2,2361.0,139.3304,139.4233,139.3304,139.414,2361.0
2018-04-17 10:35:00,150.17,150.25,150.02,150.08,3203.0,139.3861,139.4604,139.2469,139.3026,3203.0
2018-04-17 10:40:00,150.05,150.06,149.94,150.0,4700.0,139.2747,139.284,139.1726,139.2283,4700.0
2018-04-17 10:45:00,150.04,150.08,149.95,150.04,9597.0,139.2655,139.3026,139.1819,139.2655,9597.0
2018-04-17 10:50:00,150.09,150.31,150.08,150.29,2855.0,139.3119,139.5161,139.3026,139.4975,2855.0
2018-04-17 10:55:00,150.28,150.36,150.28,150.33,2800.0,139.4882,139.5625,139.4882,139.5346,2800.0
2018-04-17 11:00:00,150.32,150.57,150.32,150.57,4000.0,139.5254,139.7574,139.5254,139.7574,4000.0
2018-04-17 11:05:00,150.58,150.63,150.38,150.38,3625.0,139.7667,139.8131,139.5811,139.5811,3625.0
2018-04-17 11:10:00,150.38,150.43,150.31,150.32,2171.0,139.5811,139.6275,139.5161,139.5254,2171.0
2018-04-17 11:15:00,150.21,150.21,150.1,150.1,1900.0,139.4233,139.4233,139.3212,139.3212,1900.0
2018-04-17 11:20:00,150.14,150.24,150.13,150.21,2000.0,139.3583,139.4511,139.349,139.4233,2000.0
2018-04-17 11:25:00,150.17,150.29,150.16,150.2,2430.0,139.3861,139.4975,139.3768,139.414,2430.0
2018-04-17 11:30:00,150.17,150.19,150.0,150.02,3610.0,139.3861,139.4047,139.2283,139.2469,3610.0
2018-04-17 11:35:00,150.07,150.13,149.91,150.1,5600.0,139.2933,139.349,139.1448,139.3212,5600.0
2018-04-17 11:40:00,150.1,150.25,150.05,150.2,6662.0,139.3212,139.4604,139.2747,139.414,6662.0
2018-04-17 11:45:00,150.26,150.26,150.22,150.22,400.0,139.4697,139.4697,139.4325,139.4325,400.0
2018-04-17 11:50:00,150.28,150.3,150.16,150.16,3450.0,139.4882,139.5068,139.3768,139.3768,3450.0
2018-04-17 11:55:00,150.2,150.2,150.0,150.01,2639.0,139.414,139.414,139.2283,139.2376,2639.0
2018-04-17 12:00:00,150.09,150.43,150.05,150.33,4722.0,139.3119,139.6275,139.2747,139.5346,4722.0
2018-04-17 12:05:00,150.31,150.31,150.11,150.11,1900.0,139.5161,139.5161,139.3304,139.3304,1900.0
2018-04-17 12:10:00,150.18,150.23,150.13,150.15,3857.0,139.3954,139.4418,139.349,139.3676,3857.0
2018-04-17 12:15:00,150.15,150.16,150.05,150.16,3350.0,139.3676,139.3768,139.2747,139.3768,3350.0
2018-04-17 12:20:00,150.12,150.12,149.92,150.01,6274.0,139.3397,139.3397,139.1541,139.2376,6274.0
2018-04-17 12:25:00,150.0,150.08,150.0,150.08,1337.0,139.2283,139.3026,139.2283,139.3026,1337.0
2018-04-17 12:30:00,150.08,150.21,150.08,150.12,4228.0,139.3026,139.4233,139.3026,139.3397,4228.0
2018-04-17 12:35:00,150.16,150.26,150.12,150.22,7755.0,139.3768,139.4697,139.3397,139.4325,7755.0
2018-04-17 12:40:00,150.22,150.33,150.21,150.24,6021.0,139.4325,139.5346,139.4233,139.4511,6021.0
2018-04-17 12:45:00,150.24,150.56,150.24,150.53,7704.0,139.4511,139.7481,139.4511,139.7203,7704.0
2018-04-17 12:50:00,150.51,150.57,150.4,150.4,1900.0,139.7017,139.7574,139.5996,139.5996,1900.0
2018-04-17 12:55:00,150.39,150.44,150.19,150.19,2300.0,139.5903,139.6367,139.4047,139.4047,2300.0
2018-04-17 13:00:00,150.16,150.2,150.08,150.19,2710.0,139.3768,139.414,139.3026,139.4047,2710.0
2018-04-17 13:05:00,150.2,150.21,150.11,150.19,2334.0,139.414,139.4233,139.3304,139.4047,2334.0
2018-04-17 13:10:00,150.12,150.14,150.09,150.09,1171.0,139.3397,139.3583,139.3119,139.3119,1171.0
2018-04-17 13:15:00,150.07,150.09,149.87,150.08,3100.0,139.2933,139.3119,139.1077,139.3026,3100.0
2018-04-17 13:20:00,150.06,150.2,150.05,150.2,1321.0,139.284,139.414,139.2747,139.414,1321.0
2018-04-17 13:25:00,150.2,150.35,150.18,150.35,2612.0,139.414,139.5532,139.3954,139.5532,2612.0
2018-04-17 13:30:00,150.35,150.37,150.34,150.34,900.0,139.5532,139.5718,139.5439,139.5439,900.0
2018-04-17 13:35:00,150.32,150.41,150.3,150.35,2300.0,139.5254,139.6089,139.5068,139.5532,2300.0
2018-04-17 13:40:00,150.3,150.3,150.15,150.2,2600.0,139.5068,139.5068,139.3676,139.414,2600.0
2018-04-17 13:45:00,150.24,150.29,150.13,150.2,3087.0,139.4511,139.4975,139.349,139.414,3087.0
2018-04-17 13:50:00,150.2,150.26,150.04,150.25,3515.0,139.414,139.4697,139.2655,139.4604,3515.0
2018-04-17 13:55:00,150.26,150.52,150.23,150.42,4758.0,139.4697,139.711,139.4418,139.6182,4758.0
2018-04-17 14:00:00,150.38,150.45,150.27,150.27,4186.0,139.5811,139.646,139.4789,139.4789,4186.0
2018-04-17 14:05:00,150.21,150.23,150.12,150.12,2010.0,139.4233,139.4418,139.3397,139.3397,2010.0
2018-04-17 14:10:00,150.11,150.12,150.0,150.04,1844.0,139.3304,139.3397,139.2283,139.2655,1844.0
2018-04-17 14:15:00,150.04,150.16,149.95,149.95,3194.0,139.2655,139.3768,139.1819,139.1819,3194.0
2018-04-17 14:20:00,149.91,150.0,149.83,149.94,4389.0,139.1448,139.2283,139.0705,139.1726,4389.0
2018-04-17 14:25:00,149.9,150.04,149.9,150.03,2539.0,139.1355,139.2655,139.1355,139.2562,2539.0
2018-04-17 14:30:00,150.06,150.11,150.04,150.11,2881.0,139.284,139.3304,139.2655,139.3304,2881.0
2018-04-17 14:35:00,150.04,150.12,150.04,150.12,1412.0,139.2655,139.3397,139.2655,139.3397,1412.0
2018-04-17 14:40:00,150.11,150.22,150.1,150.2,3609.0,139.3304,139.4325,139.3212,139.414,3609.0
2018-04-17 14:45:00,150.25,150.35,150.21,150.25,5351.0,139.4604,139.5532,139.4233,139.4604,5351.0
2018-04-17 14:50:00,150.28,150.35,150.22,150.24,3632.0,139.4882,139.5532,139.4325,139.4511,3632.0
2018-04-17 14:55:00,150.2,150.28,150.17,150.28,3525.0,139.414,139.4882,139.3861,139.4882,3525.0
2018-04-17 15:00:00,150.25,150.48,150.25,150.48,2838.0,139.4604,139.6739,139.4604,139.6739,2838.0
2018-04-17 15:05:00,150.55,150.64,150.55,150.64,4050.0,139.7388,139.8224,139.7388,139.8224,4050.0
2018-04-17 15:10:00,150.63,150.71,150.55,150.55,6418.0,139.8131,139.8874,139.7388,139.7388,6418.0
2018-04-17 15:15:00,150.56,150.88,150.56,150.84,6462.0,139.7481,140.0451,139.7481,140.008,6462.0
2018-04-17 15:20:00,150.84,150.9,150.7,150.74,5236.0,140.008,140.0637,139.8781,139.9152,5236.0
2018-04-17 15:25:00,150.72,150.85,150.72,150.79,3961.0,139.8966,140.0173,139.8966,139.9616,3961.0
2018-04-17 15:30:00,150.81,150.86,150.63,150.63,6730.0,139.9802,140.0266,139.8131,139.8131,6730.0
2018-04-17 15:35:00,150.7,150.84,150.68,150.68,5252.0,139.8781,140.008,139.8595,139.8595,5252.0
2018-04-17 15:40:00,150.66,150.67,150.48,150.61,7138.0,139.8409,139.8502,139.6739,139.7945,7138.0
2018-04-17 15:45:00,150.65,150.7,150.62,150.69,10139.0,139.8317,139.8781,139.8038,139.8688,10139.0
2018-04-17 15:50:00,150.73,150.74,150.5,150.5,11692.0,139.9059,139.9152,139.6924,139.6924,11692.0
2018-04-17 15:55:00,150.51,150.51,150.12,150.13,32722.0,139.7017,139.7017,139.3397,139.349,32722.0
2018-04-18 09:30:00,150.52,150.52,149.95,149.95,5707.0,139.711,139.711,139.1819,139.1819,5707.0
2018-04-18 09:35:00,150.04,150.38,150.04,150.13,900.0,139.2655,139.5811,139.2655,139.349,900.0
2018-04-18 09:40:00,150.08,150.08,150.08,150.08,182.0,139.3026,139.3026,139.3026,139.3026,182.0
2018-04-18 09:45:00,150.34,150.46,150.27,150.46,1350.0,139.5439,139.6553,139.4789,139.6553,1350.0
2018-04-18 09:50:00,150.21,150.22,149.97,149.97,500.0,139.4233,139.4325,139.2005,139.2005,500.0
2018-04-18 09:55:00,150.09,150.2,150.09,150.2,2350.0,139.3119,139.414,139.3119,139.414,2350.0
2018-04-18 10:00:00,150.09,150.16,149.9,149.96,1400.0,139.3119,139.3768,139.1355,139.1912,1400.0
2018-04-18 10:05:00,149.88,149.92,149.7,149.86,5207.0,139.117,139.1541,138.9499,139.0984,5207.0
2018-04-18 10:10:00,149.96,150.03,149.63,149.69,4400.0,139.1912,139.2562,138.8849,138.9406,4400.0
2018-04-18 10:15:00,149.74,150.14,149.74,150.05,5023.0,138.987,139.3583,138.987,139.2747,5023.0
2018-04-18 10:20:00,150.07,150.26,150.06,150.23,1403.0,139.2933,139.4697,139.284,139.4418,1403.0
2018-04-18 10:25:00,150.27,150.64,150.24,150.58,3200.0,139.4789,139.8224,139.4511,139.7667,3200.0
2018-04-18 10:30:00,150.57,150.59,150.25,150.25,2466.0,139.7574,139.776,139.4604,139.4604,2466.0
2018-04-18 10:35:00,150.36,150.62,150.31,150.36,1530.0,139.5625,139.8038,139.5161,139.5625,1530.0
2018-04-18 10:40:00,150.55,150.59,150.47,150.47,2205.0,139.7388,139.776,139.6646,139.6646,2205.0
2018-04-18 10:45:00,150.54,150.78,150.54,150.78,2769.0,139.7296,139.9523,139.7296,139.9523,2769.0
2018-04-18 10:50:00,150.69,150.69,150.63,150.67,800.0,139.8688,139.8688,139.8131,139.8502,800.0
2018-04-18 10:55:00,150.61,150.66,150.61,150.65,400.0,139.7945,139.8409,139.7945,139.8317,400.0
2018-04-18 11:00:00,150.75,150.8,150.66,150.66,2591.0,139.9245,139.9709,139.8409,139.8409,2591.0
2018-04-18 11:05:00,150.74,151.03,150.74,151.03,1800.0,139.9152,140.1844,139.9152,140.1844,1800.0
2018-04-18 11:10:00,150.98,151.01,150.92,150.92,3235.0,140.138,140.1658,140.0823,140.0823,3235.0
2018-04-18 11:15:00,151.01,151.1,150.97,150.97,2000.0,140.1658,140.2493,140.1287,140.1287,2000.0
2018-04-18 11:20:00,151.01,151.11,150.98,151.04,2065.0,140.1658,140.2586,140.138,140.1937,2065.0
2018-04-18 11:25:00,151.03,151.25,151.03,151.18,1100.0,140.1844,140.3886,140.1844,140.3236,1100.0
2018-04-18 11:30:00,151.03,151.14,150.93,151.13,2600.0,140.1844,140.2865,140.0916,140.2772,2600.0
2018-04-18 11:35:00,151.13,151.13,151.03,151.03,1093.0,140.2772,140.2772,140.1844,140.1844,1093.0
2018-04-18 11:40:00,151.03,151.08,150.89,150.95,4300.0,140.1844,140.2308,140.0544,140.1101,4300.0
2018-04-18 11:45:00,150.83,150.83,150.7,150.71,350.0,139.9987,139.9987,139.8781,139.8874,350.0
2018-04-18 11:50:00,150.79,150.86,150.74,150.84,1078.0,139.9616,140.0266,139.9152,140.008,1078.0
2018-04-18 11:55:00,150.9,150.9,150.57,150.57,1100.0,140.0637,140.0637,139.7574,139.7574,1100.0
2018-04-18 12:00:00,150.67,150.79,150.67,150.73,1210.0,139.8502,139.9616,139.8502,139.9059,1210.0
2018-04-18 12:05:00,150.69,150.74,150.68,150.69,400.0,139.8688,139.9152,139.8595,139.8688,400.0
2018-04-18 12:10:00,150.7,150.88,150.7,150.79,1716.0,139.8781,140.0451,139.8781,139.9616,1716.0
2018-04-18 12:15:00,150.82,150.89,150.82,150.89,300.0,139.9895,140.0544,139.9895,140.0544,300.0
2018-04-18 12:20:00,150.92,150.92,150.76,150.76,1000.0,140.0823,140.0823,139.9338,139.9338,1000.0
2018-04-18 12:25:00,150.77,150.86,150.7,150.7,1100.0,139.943,140.0266,139.8781,139.8781,1100.0
2018-04-18 12:30:00,150.69,150.76,150.68,150.74,1700.0,139.8688,139.9338,139.8595,139.9152,1700.0
2018-04-18 12:35:00,150.74,150.77,150.64,150.72,4000.0,139.9152,139.943,139.8224,139.8966,4000.0
2018-04-18 12:40:00,150.71,150.89,150.65,150.89,3250.0,139.8874,140.0544,139.8317,140.0544,3250.0
2018-04-18 12:45:00,150.93,151.03,150.93,150.96,900.0,140.0916,140.1844,140.0916,140.1194,900.0
2018-04-18 12:50:00,151.0,151.09,151.0,151.09,1300.0,140.1565,140.2401,140.1565,140.2401,1300.0
2018-04-18 12:55:00,151.05,151.15,151.01,151.15,1228.0,140.2029,140.2958,140.1658,140.2958,1228.0
2018-04-18 13:00:00,151.24,151.24,151.08,151.14,2500.0,140.3793,140.3793,140.2308,140.2865,2500.0
2018-04-18 13:05:00,151.09,151.13,150.96,150.99,1700.0,140.2401,140.2772,140.1194,140.1472,1700.0
2018-04-18 13:10:00,150.87,151.05,150.87,151.05,1578.0,140.0359,140.2029,140.0359,140.2029,1578.0
2018-04-18 13:15:00,151.04,151.12,151.04,151.12,1102.0,140.1937,140.2679,140.1937,140.2679,1102.0
2018-04-18 13:20:00,151.05,151.11,150.83,150.83,4500.0,140.2029,140.2586,139.9987,139.9987,4500.0
2018-04-18 13:25:00,150.79,150.79,150.5,150.5,19122.0,139.9616,139.9616,139.6924,139.6924,19122.0
2018-04-18 13:30:00,150.53,150.62,150.39,150.51,12461.0,139.7203,139.8038,139.5903,139.7017,12461.0
2018-04-18 13:35:00,150.52,150.7,150.52,150.7,2600.0,139.711,139.8781,139.711,139.8781,2600.0
2018-04-18 13:40:00,150.69,150.69,150.39,150.39,10454.0,139.8688,139.8688,139.5903,139.5903,10454.0
2018-04-18 13:45:00,150.34,150.39,150.05,150.16,3736.0,139.5439,139.5903,139.2747,139.3768,3736.0
2018-04-18 13:50:00,150.18,150.29,150.18,150.29,600.0,139.3954,139.4975,139.3954,139.4975,600.0
2018-04-18 13:55:00,150.39,150.39,150.27,150.27,700.0,139.5903,139.5903,139.4789,139.4789,700.0
2018-04-18 14:00:00,150.19,150.31,150.17,150.29,1200.0,139.4047,139.5161,139.3861,139.4975,1200.0
2018-04-18 14:05:00,150.21,150.43,150.21,150.4,1340.0,139.4233,139.6275,139.4233,139.5996,1340.0
2018-04-18 14:10:00,150.51,150.51,150.4,150.4,700.0,139.7017,139.7017,139.5996,139.5996,700.0
2018-04-18 14:15:00,150.48,150.56,150.44,150.44,839.0,139.6739,139.7481,139.6367,139.6367,839.0
2018-04-18 14:20:00,150.42,150.44,150.34,150.42,4500.0,139.6182,139.6367,139.5439,139.6182,4500.0
2018-04-18 14:25:00,150.49,150.49,150.49,150.49,100.0,139.6832,139.6832,139.6832,139.6832,100.0
2018-04-18 14:30:00,150.51,150.55,150.43,150.49,26999.0,139.7017,139.7388,139.6275,139.6832,26999.0
2018-04-18 14:35:00,150.49,150.5,150.41,150.43,6464.0,139.6832,139.6924,139.6089,139.6275,6464.0
2018-04-18 14:40:00,150.42,150.42,150.3,150.42,2859.0,139.6182,139.6182,139.5068,139.6182,2859.0
2018-04-18 14:45:00,150.48,150.62,150.35,150.56,3200.0,139.6739,139.8038,139.5532,139.7481,3200.0
2018-04-18 14:50:00,150.54,150.7,150.54,150.66,2124.0,139.7296,139.8781,139.7296,139.8409,2124.0
2018-04-18 14:55:00,150.64,150.72,150.55,150.56,2400.0,139.8224,139.8966,139.7388,139.7481,2400.0
2018-04-18 15:00:00,150.53,150.56,150.4,150.51,6725.0,139.7203,139.7481,139.5996,139.7017,6725.0
2018-04-18 15:05:00,150.55,150.85,150.55,150.63,3404.0,139.7388,140.0173,139.7388,139.8131,3404.0
2018-04-18 15:10:00,150.67,150.77,150.61,150.61,3153.0,139.8502,139.943,139.7945,139.7945,3153.0
2018-04-18 15:15:00,150.61,150.7,150.57,150.7,4070.0,139.7945,139.8781,139.7574,139.8781,4070.0
2018-04-18 15:20:00,150.7,150.75,150.58,150.59,2444.0,139.8781,139.9245,139.7667,139.776,2444.0
2018-04-18 15:25:00,150.61,150.64,150.53,150.64,11821.0,139.7945,139.8224,139.7203,139.8224,11821.0
2018-04-18 15:30:00,150.69,150.99,150.64,150.91,3481.0,139.8688,140.1472,139.8224,140.073,3481.0
2018-04-18 15:35:00,150.95,150.97,150.87,150.94,2100.0,140.1101,140.1287,140.0359,140.1008,2100.0
2018-04-18 15:40:00,150.91,150.91,150.57,150.57,7742.0,140.073,140.073,139.7574,139.7574,7742.0
2018-04-18 15:45:00,150.64,150.64,150.39,150.45,24431.0,139.8224,139.8224,139.5903,139.646,24431.0
2018-04-18 15:50:00,150.41,150.48,150.21,150.22,18880.0,139.6089,139.6739,139.4233,139.4325,18880.0
2018-04-18 15:55:00,150.25,150.43,150.13,150.4,57869.0,139.4604,139.6275,139.349,139.5996,57869.0
2018-04-19 09:30:00,150.18,150.57,149.98,150.35,10309.0,139.3954,139.7574,139.2098,139.5532,10309.0
2018-04-19 09:35:00,150.25,150.51,150.06,150.36,4300.0,139.4604,139.7017,139.284,139.5625,4300.0
2018-04-19 09:40:00,150.52,150.83,150.45,150.5,4000.0,139.711,139.9987,139.646,139.6924,4000.0
2018-04-19 09:45:00,150.5,150.56,149.96,150.0,3395.0,139.6924,139.7481,139.1912,139.2283,3395.0
2018-04-19 09:50:00,150.01,150.12,149.89,150.12,2200.0,139.2376,139.3397,139.1262,139.3397,2200.0
2018-04-19 09:55:00,150.18,150.59,150.18,150.59,1100.0,139.3954,139.776,139.3954,139.776,1100.0
2018-04-19 10:00:00,150.59,150.75,150.25,150.25,3501.0,139.776,139.9245,139.4604,139.4604,3501.0
2018-04-19 10:05:00,150.14,150.16,149.95,150.05,6521.0,139.3583,139.3768,139.1819,139.2747,6521.0
2018-04-19 10:10:00,150.09,150.13,149.95,150.11,5590.0,139.3119,139.349,139.1819,139.3304,5590.0
2018-04-19 10:15:00,150.1,150.23,150.03,150.03,3000.0,139.3212,139.4418,139.2562,139.2562,3000.0
2018-04-19 10:20:00,149.96,150.07,149.81,150.07,4500.0,139.1912,139.2933,139.052,139.2933,4500.0
2018-04-19 10:25:00,150.09,150.27,149.99,150.05,3500.0,139.3119,139.4789,139.2191,139.2747,3500.0
2018-04-19 10:30:00,150.11,150.23,150.06,150.19,1794.0,139.3304,139.4418,139.284,139.4047,1794.0
2018-04-19 10:35:00,150.3,150.68,150.3,150.68,3965.0,139.5068,139.8595,139.5068,139.8595,3965.0
2018-04-19 10:40:00,150.62,150.66,150.34,150.44,1840.0,139.8038,139.8409,139.5439,139.6367,1840.0
2018-04-19 10:45:00,150.48,150.48,150.33,150.4,967.0,139.6739,139.6739,139.5346,139.5996,967.0
2018-04-19 10:50:00,150.39,150.39,150.06,150.06,3401.0,139.5903,139.5903,139.284,139.284,3401.0
2018-04-19 10:55:00,150.04,150.13,149.87,150.13,5503.0,139.2655,139.349,139.1077,139.349,5503.0
2018-04-19 11:00:00,150.25,150.25,149.94,150.04,1600.0,139.4604,139.4604,139.1726,139.2655,1600.0
2018-04-19 11:05:00,150.02,150.19,150.0,150.19,2000.0,139.2469,139.4047,139.2283,139.4047,2000.0
2018-04-19 11:10:00,150.06,150.06,149.99,150.01,1600.0,139.284,139.284,139.2191,139.2376,1600.0
2018-04-19 11:15:00,149.96,150.15,149.93,150.15,1600.0,139.1912,139.3676,139.1634,139.3676,1600.0
2018-04-19 11:20:00,150.16,150.32,150.03,150.32,2200.0,139.3768,139.5254,139.2562,139.5254,2200.0
2018-04-19 11:25:00,150.36,150.44,150.28,150.42,1600.0,139.5625,139.6367,139.4882,139.6182,1600.0
2018-04-19 11:30:00,150.43,150.68,150.42,150.57,3200.0,139.6275,139.8595,139.6182,139.7574,3200.0
2018-04-19 11:35:00,150.55,150.55,150.4,150.54,2100.0,139.7388,139.7388,139.5996,139.7296,2100.0
2018-04-19 11:40:00,150.34,150.55,150.34,150.55,2765.0,139.5439,139.7388,139.5439,139.7388,2765.0
2018-04-19 11:45:00,150.52,150.55,150.44,150.55,2546.0,139.711,139.7388,139.6367,139.7388,2546.0
2018-04-19 11:50:00,150.56,150.56,150.37,150.49,2750.0,139.7481,139.7481,139.5718,139.6832,2750.0
2018-04-19 11:55:00,150.43,150.48,150.3,150.3,1400.0,139.6275,139.6739,139.5068,139.5068,1400.0
2018-04-19 12:00:00,150.31,150.31,150.03,150.21,4600.0,139.5161,139.5161,139.2562,139.4233,4600.0
2018-04-19 12:05:00,150.15,150.17,150.04,150.17,1726.0,139.3676,139.3861,139.2655,139.3861,1726.0
2018-04-19 12:10:00,150.13,150.15,150.05,150.15,1100.0,139.349,139.3676,139.2747,139.3676,1100.0
2018-04-19 12:15:00,150.21,150.22,150.11,150.11,1000.0,139.4233,139.4325,139.3304,139.3304,1000.0
2018-04-19 12:20:00,150.15,150.15,150.05,150.08,1319.0,139.3676,139.3676,139.2747,139.3026,1319.0
2018-04-19 12:25:00,150.03,150.17,150.01,150.08,1612.0,139.2562,139.3861,139.2376,139.3026,1612.0
2018-04-19 12:30:00,150.16,150.43,150.16,150.43,10600.0,139.3768,139.6275,139.3768,139.6275,10600.0
2018-04-19 12:35:00,150.42,150.57,150.36,150.54,9370.0,139.6182,139.7574,139.5625,139.7296,9370.0
2018-04-19 12:40:00,150.55,150.58,150.46,150.51,7708.0,139.7388,139.7667,139.6553,139.7017,7708.0
2018-04-19 12:45:00,150.49,150.66,150.49,150.6,1865.0,139.6832,139.8409,139.6832,139.7853,1865.0
2018-04-19 12:50:00,150.6,150.64,150.56,150.58,3479.0,139.7853,139.8224,139.7481,139.7667,3479.0
2018-04-19 12:55:00,150.58,150.64,150.54,150.61,5901.0,139.7667,139.8224,139.7296,139.7945,5901.0
2018-04-19 13:00:00,150.56,150.64,150.54,150.63,9883.0,139.7481,139.8224,139.7296,139.8131,9883.0
2018-04-19 13:05:00,150.65,150.66,150.36,150.36,3050.0,139.8317,139.8409,139.5625,139.5625,3050.0
2018-04-19 13:10:00,150.3,150.3,150.19,150.28,1838.0,139.5068,139.5068,139.4047,139.4882,1838.0
2018-04-19 13:15:00,150.35,150.35,150.29,150.32,552.0,139.5532,139.5532,139.4975,139.5254,552.0
2018-04-19 13:20:00,150.31,150.41,150.23,150.36,3415.0,139.5161,139.6089,139.4418,139.5625,3415.0
2018-04-19 13:25:00,150.33,150.33,150.14,150.14,1001.0,139.5346,139.5346,139.3583,139.3583,1001.0
2018-04-19 13:30:00,150.2,150.3,150.14,150.14,1048.0,139.414,139.5068,139.3583,139.3583,1048.0
2018-04-19 13:35:00,150.13,150.36,150.13,150.31,1968.0,139.349,139.5625,139.349,139.5161,1968.0
2018-04-19 13:40:00,150.36,150.47,150.35,150.47,1100.0,139.5625,139.6646,139.5532,139.6646,1100.0
2018-04-19 13:45:00,150.47,150.52,150.35,150.35,900.0,139.6646,139.711,139.5532,139.5532,900.0
2018-04-19 13:50:00,150.36,150.5,150.36,150.45,1100.0,139.5625,139.6924,139.5625,139.646,1100.0
2018-04-19 13:55:00,150.37,150.41,150.18,150.25,2600.0,139.5718,139.6089,139.3954,139.4604,2600.0
2018-04-19 14:00:00,150.3,150.35,150.21,150.29,1200.0,139.5068,139.5532,139.4233,139.4975,1200.0
2018-04-19 14:05:00,150.26,150.33,150.18,150.18,3234.0,139.4697,139.5346,139.3954,139.3954,3234.0
2018-04-19 14:10:00,150.19,150.23,150.12,150.16,2368.0,139.4047,139.4418,139.3397,139.3768,2368.0
2018-04-19 14:15:00,150.09,150.09,149.85,149.87,4563.0,139.3119,139.3119,139.0891,139.1077,4563.0
2018-04-19 14:20:00,149.87,149.93,149.78,149.87,5834.0,139.1077,139.1634,139.0241,139.1077,5834.0
2018-04-19 14:25:00,149.85,150.13,149.83,150.09,4300.0,139.0891,139.349,139.0705,139.3119,4300.0
2018-04-19 14:30:00,150.05,150.14,150.0,150.14,1600.0,139.2747,139.3583,139.2283,139.3583,1600.0
2018-04-19 14:35:00,150.08,150.09,149.97,150.05,3400.0,139.3026,139.3119,139.2005,139.2747,3400.0
2018-04-19 14:40:00,150.08,150.2,150.08,150.16,3021.0,139.3026,139.414,139.3026,139.3768,3021.0
2018-04-19 14:45:00,150.16,150.18,150.11,150.15,1900.0,139.3768,139.3954,139.3304,139.3676,1900.0
2018-04-19 14:50:00,150.14,150.2,150.09,150.13,2990.0,139.3583,139.414,139.3119,139.349,2990.0
2018-04-19 14:55:00,150.19,150.28,150.18,150.24,1900.0,139.4047,139.4882,139.3954,139.4511,1900.0
2018-04-19 15:00:00,150.22,150.23,150.14,150.14,1800.0,139.4325,139.4418,139.3583,139.3583,1800.0
2018-04-19 15:05:00,150.14,150.21,150.04,150.21,4800.0,139.3583,139.4233,139.2655,139.4233,4800.0
2018-04-19 15:10:00,150.27,150.27,150.1,150.11,2100.0,139.4789,139.4789,139.3212,139.3304,2100.0
2018-04-19 15:15:00,150.07,150.14,150.01,150.13,1300.0,139.2933,139.3583,139.2376,139.349,1300.0
2018-04-19 15:20:00,150.12,150.15,150.09,150.12,2400.0,139.3397,139.3676,139.3119,139.3397,2400.0
2018-04-19 15:25:00,150.08,150.08,150.0,150.0,4746.0,139.3026,139.3026,139.2283,139.2283,4746.0
2018-04-19 15:30:00,150.0,150.37,149.99,150.37,18605.0,139.2283,139.5718,139.2191,139.5718,18605.0
2018-04-19 15:35:00,150.43,150.64,150.36,150.45,11081.0,139.6275,139.8224,139.5625,139.646,11081.0
2018-04-19 15:40:00,150.38,150.53,150.34,150.44,7900.0,139.5811,139.7203,139.5439,139.6367,7900.0
2018-04-19 15:45:00,150.44,150.48,150.2,150.26,14514.0,139.6367,139.6739,139.414,139.4697,14514.0
2018-04-19 15:50:00,150.26,150.35,150.08,150.11,15873.0,139.4697,139.5532,139.3026,139.3304,15873.0
2018-04-19 15:55:00,150.12,150.18,149.89,150.01,46480.0,139.3397,139.3954,139.1262,139.2376,46480.0
2018-04-20 09:30:00,150.13,150.57,150.01,150.05,30743.0,139.349,139.7574,139.2376,139.2747,30743.0
2018-04-20 09:35:00,150.13,150.13,149.93,149.93,1909.0,139.349,139.349,139.1634,139.1634,1909.0
2018-04-20 09:40:00,149.93,150.11,149.41,149.46,6000.0,139.1634,139.3304,138.6807,138.7271,6000.0
2018-04-20 09:45:00,149.56,149.74,149.38,149.65,2766.0,138.8199,138.987,138.6529,138.9035,2766.0
2018-04-20 09:50:00,149.6,149.69,149.46,149.62,2824.0,138.8571,138.9406,138.7271,138.8756,2824.0
2018-04-20 09:55:00,149.46,149.71,149.46,149.53,2953.0,138.7271,138.9592,138.7271,138.7921,2953.0
2018-04-20 10:00:00,149.56,149.66,149.44,149.49,5236.0,138.8199,138.9128,138.7086,138.755,5236.0
2018-04-20 10:05:00,149.47,149.69,149.47,149.6,3600.0,138.7364,138.9406,138.7364,138.8571,3600.0
2018-04-20 10:10:00,149.55,149.55,149.31,149.4,4200.0,138.8107,138.8107,138.5879,138.6714,4200.0
2018-04-20 10:15:00,149.29,149.56,149.29,149.56,1100.0,138.5693,138.8199,138.5693,138.8199,1100.0
2018-04-20 10:20:00,149.56,149.74,149.54,149.71,1992.0,138.8199,138.987,138.8014,138.9592,1992.0
2018-04-20 10:25:00,149.69,149.88,149.65,149.85,2574.0,138.9406,139.117,138.9035,139.0891,2574.0
2018-04-20 10:30:00,149.83,149.95,149.83,149.95,2100.0,139.0705,139.1819,139.0705,139.1819,2100.0
2018-04-20 10:35:00,149.9,149.9,149.7,149.88,3742.0,139.1355,139.1355,138.9499,139.117,3742.0
2018-04-20 10:40:00,149.94,150.08,149.88,150.05,4384.0,139.1726,139.3026,139.117,139.2747,4384.0
2018-04-20 10:45:00,150.08,150.08,149.96,149.99,3041.0,139.3026,139.3026,139.1912,139.2191,3041.0
2018-04-20 10:50:00,149.83,149.83,149.42,149.45,3492.0,139.0705,139.0705,138.69,138.7178,3492.0
2018-04-20 10:55:00,149.59,149.62,149.49,149.59,2403.0,138.8478,138.8756,138.755,138.8478,2403.0
2018-04-20 11:00:00,149.55,149.55,149.25,149.27,2772.0,138.8107,138.8107,138.5322,138.5508,2772.0
2018-04-20 11:05:00,149.17,149.32,149.03,149.03,6422.0,138.4579,138.5972,138.328,138.328,6422.0
2018-04-20 11:10:00,148.86,148.86,148.62,148.65,4125.0,138.1702,138.1702,137.9474,137.9753,4125.0
2018-04-20 11:15:00,148.7,149.01,148.7,148.94,2391.0,138.0217,138.3094,138.0217,138.2445,2391.0
2018-04-20 11:20:00,149.08,149.45,149.04,149.08,8155.0,138.3744,138.7178,138.3373,138.3744,8155.0
2018-04-20 11:25:00,149.17,149.2,149.06,149.06,2695.0,138.4579,138.4858,138.3558,138.3558,2695.0
2018-04-20 11:30:00,149.1,149.29,149.05,149.28,1800.0,138.393,138.5693,138.3466,138.56,1800.0
2018-04-20 11:35:00,149.32,149.46,149.32,149.45,1663.0,138.5972,138.7271,138.5972,138.7178,1663.0
2018-04-20 11:40:00,149.53,149.86,149.5,149.8,4195.0,138.7921,139.0984,138.7642,139.0427,4195.0
2018-04-20 11:45:00,149.61,149.62,149.31,149.31,5164.0,138.8663,138.8756,138.5879,138.5879,5164.0
2018-04-20 11:50:00,149.38,149.38,149.22,149.28,2276.0,138.6529,138.6529,138.5044,138.56,2276.0
2018-04-20 11:55:00,149.23,149.32,149.03,149.32,12697.0,138.5136,138.5972,138.328,138.5972,12697.0
2018-04-20 12:00:00,149.23,149.23,149.04,149.09,3536.0,138.5136,138.5136,138.3373,138.3837,3536.0
2018-04-20 12:05:00,149.09,149.57,149.09,149.43,3500.0,138.3837,138.8292,138.3837,138.6993,3500.0
2018-04-20 12:10:00,149.4,149.4,149.16,149.17,3462.0,138.6714,138.6714,138.4487,138.4579,3462.0
2018-04-20 12:15:00,149.19,149.27,149.17,149.26,4334.0,138.4765,138.5508,138.4579,138.5415,4334.0
2018-04-20 12:20:00,149.25,149.37,149.24,149.24,4587.0,138.5322,138.6436,138.5229,138.5229,4587.0
2018-04-20 12:25:00,149.25,149.56,149.25,149.31,3478.0,138.5322,138.8199,138.5322,138.5879,3478.0
2018-04-20 12:30:00,149.37,149.4,149.2,149.4,3944.0,138.6436,138.6714,138.4858,138.6714,3944.0
2018-04-20 12:35:00,149.4,149.54,149.3,149.38,6981.0,138.6714,138.8014,138.5786,138.6529,6981.0
2018-04-20 12:40:00,149.39,149.43,149.24,149.24,2004.0,138.6621,138.6993,138.5229,138.5229,2004.0
2018-04-20 12:45:00,149.27,149.4,149.24,149.24,2821.0,138.5508,138.6714,138.5229,138.5229,2821.0
2018-04-20 12:50:00,149.31,149.42,149.31,149.4,1900.0,138.5879,138.69,138.5879,138.6714,1900.0
2018-04-20 12:55:00,149.45,149.59,149.38,149.55,7491.0,138.7178,138.8478,138.6529,138.8107,7491.0
2018-04-20 13:00:00,149.52,149.62,149.43,149.49,4600.0,138.7828,138.8756,138.6993,138.755,4600.0
2018-04-20 13:05:00,149.44,149.59,149.44,149.59,1971.0,138.7086,138.8478,138.7086,138.8478,1971.0
2018-04-20 13:10:00,149.74,149.85,149.71,149.85,700.0,138.987,139.0891,138.9592,139.0891,700.0
2018-04-20 13:15:00,149.95,149.96,149.89,149.96,2100.0,139.1819,139.1912,139.1262,139.1912,2100.0
2018-04-20 13:20:00,149.93,149.93,149.75,149.8,4099.0,139.1634,139.1634,138.9963,139.0427,4099.0
2018-04-20 13:25:00,149.82,150.01,149.82,149.97,3672.0,139.0613,139.2376,139.0613,139.2005,3672.0
2018-04-20 13:30:00,149.99,150.04,149.97,149.99,2648.0,139.2191,139.2655,139.2005,139.2191,2648.0
2018-04-20 13:35:00,150.04,150.21,150.01,150.18,3125.0,139.2655,139.4233,139.2376,139.3954,3125.0
2018-04-20 13:40:00,150.15,150.26,150.09,150.1,4300.0,139.3676,139.4697,139.3119,139.3212,4300.0
2018-04-20 13:45:00,150.08,150.12,149.95,149.98,2810.0,139.3026,139.3397,139.1819,139.2098,2810.0
2018-04-20 13:50:00,149.92,150.05,149.89,150.05,2057.0,139.1541,139.2747,139.1262,139.2747,2057.0
2018-04-20 13:55:00,150.0,150.1,149.95,149.96,2900.0,139.2283,139.3212,139.1819,139.1912,2900.0
2018-04-20 14:00:00,149.92,149.99,149.86,149.87,4900.0,139.1541,139.2191,139.0984,139.1077,4900.0
2018-04-20 14:05:00,149.88,150.01,149.84,150.01,7318.0,139.117,139.2376,139.0798,139.2376,7318.0
2018-04-20 14:10:00,150.01,150.01,149.91,149.91,3007.0,139.2376,139.2376,139.1448,139.1448,3007.0
2018-04-20 14:15:00,149.91,149.91,149.82,149.82,1810.0,139.1448,139.1448,139.0613,139.0613,1810.0
2018-04-20 14:20:00,149.82,149.95,149.81,149.95,3730.0,139.0613,139.1819,139.052,139.1819,3730.0
2018-04-20 14:25:00,149.94,149.95,149.85,149.93,4021.0,139.1726,139.1819,139.0891,139.1634,4021.0
2018-04-20 14:30:00,149.95,150.01,149.71,149.72,3652.0,139.1819,139.2376,138.9592,138.9684,3652.0
2018-04-20 14:35:00,149.71,149.71,149.45,149.45,4026.0,138.9592,138.9592,138.7178,138.7178,4026.0
2018-04-20 14:40:00,149.48,149.56,149.43,149.43,1900.0,138.7457,138.8199,138.6993,138.6993,1900.0
2018-04-20 14:45:00,149.43,149.44,149.19,149.28,4141.0,138.6993,138.7086,138.4765,138.56,4141.0
2018-04-20 14:50:00,149.26,149.31,149.19,149.2,2700.0,138.5415,138.5879,138.4765,138.4858,2700.0
2018-04-20 14:55:00,149.22,149.33,149.21,149.33,2021.0,138.5044,138.6065,138.4951,138.6065,2021.0
2018-04-20 15:00:00,149.23,149.24,149.1,149.2,3406.0,138.5136,138.5229,138.393,138.4858,3406.0
2018-04-20 15:05:00,149.16,149.16,148.96,148.96,2981.0,138.4487,138.4487,138.263,138.263,2981.0
2018-04-20 15:10:00,148.96,149.14,148.95,149.14,5200.0,138.263,138.4301,138.2537,138.4301,5200.0
2018-04-20 15:15:00,149.11,149.11,148.91,148.94,4754.0,138.4023,138.4023,138.2166,138.2445,4754.0
2018-04-20 15:20:00,148.9,149.0,148.83,149.0,3628.0,138.2073,138.3001,138.1424,138.3001,3628.0
2018-04-20 15:25:00,149.0,149.11,148.96,148.99,2800.0,138.3001,138.4023,138.263,138.2909,2800.0
2018-04-20 15:30:00,148.95,148.99,148.79,148.89,4919.0,138.2537,138.2909,138.1052,138.198,4919.0
2018-04-20 15:35:00,148.88,149.32,148.88,149.32,2400.0,138.1888,138.5972,138.1888,138.5972,2400.0
2018-04-20 15:40:00,149.3,149.41,149.24,149.29,6035.0,138.5786,138.6807,138.5229,138.5693,6035.0
2018-04-20 15:45:00,149.21,149.34,149.14,149.34,4231.0,138.4951,138.6157,138.4301,138.6157,4231.0
2018-04-20 15:50:00,149.34,149.35,149.23,149.35,5123.0,138.6157,138.625,138.5136,138.625,5123.0
2018-04-20 15:55:00,149.39,149.63,149.35,149.6,27072.0,138.6621,138.8849,138.625,138.8571,27072.0
2018-04-23 09:30:00,150.07,150.44,149.91,149.91,3793.0,139.2933,139.6367,139.1448,139.1448,3793.0
2018-04-23 09:35:00,150.04,150.07,149.83,150.04,3600.0,139.2655,139.2933,139.0705,139.2655,3600.0
2018-04-23 09:40:00,150.04,150.15,149.99,150.15,1700.0,139.2655,139.3676,139.2191,139.3676,1700.0
2018-04-23 09:45:00,150.16,150.22,149.9,149.9,2701.0,139.3768,139.4325,139.1355,139.1355,2701.0
2018-04-23 09:50:00,149.99,150.0,149.64,149.8,3100.0,139.2191,139.2283,138.8942,139.0427,3100.0
2018-04-23 09:55:00,149.73,150.21,149.72,150.21,3994.0,138.9777,139.4233,138.9684,139.4233,3994.0
2018-04-23 10:00:00,150.37,150.55,149.96,149.98,3465.0,139.5718,139.7388,139.1912,139.2098,3465.0
2018-04-23 10:05:00,149.99,150.01,149.64,149.66,2023.0,139.2191,139.2376,138.8942,138.9128,2023.0
2018-04-23 10:10:00,149.63,149.82,149.59,149.6,2943.0,138.8849,139.0613,138.8478,138.8571,2943.0
2018-04-23 10:15:00,149.49,149.71,149.49,149.67,4738.0,138.755,138.9592,138.755,138.922,4738.0
2018-04-23 10:20:00,149.78,149.79,149.7,149.78,1600.0,139.0241,139.0334,138.9499,139.0241,1600.0
2018-04-23 10:25:00,149.72,149.76,149.49,149.49,2600.0,138.9684,139.0056,138.755,138.755,2600.0
2018-04-23 10:30:00,149.55,149.61,149.4,149.61,4432.0,138.8107,138.8663,138.6714,138.8663,4432.0
2018-04-23 10:35:00,149.59,149.66,149.35,149.49,7185.0,138.8478,138.9128,138.625,138.755,7185.0
2018-04-23 10:40:00,149.44,149.67,149.4,149.66,4127.0,138.7086,138.922,138.6714,138.9128,4127.0
2018-04-23 10:45:00,149.78,149.87,149.78,149.87,2100.0,139.0241,139.1077,139.0241,139.1077,2100.0
2018-04-23 10:50:00,149.87,149.89,149.81,149.87,4240.0,139.1077,139.1262,139.052,139.1077,4240.0
2018-04-23 10:55:00,149.9,149.99,149.86,149.9,3760.0,139.1355,139.2191,139.0984,139.1355,3760.0
2018-04-23 11:00:00,149.8,149.98,149.74,149.97,2161.0,139.0427,139.2098,138.987,139.2005,2161.0
2018-04-23 11:05:00,149.9,150.16,149.88,150.16,7700.0,139.1355,139.3768,139.117,139.3768,7700.0
2018-04-23 11:10:00,150.13,150.34,150.08,150.34,2100.0,139.349,139.5439,139.3026,139.5439,2100.0
2018-04-23 11:15:00,150.25,150.32,150.1,150.1,1203.0,139.4604,139.5254,139.3212,139.3212,1203.0
2018-04-23 11:20:00,150.1,150.12,149.91,149.99,2761.0,139.3212,139.3397,139.1448,139.2191,2761.0
2018-04-23 11:25:00,149.98,150.18,149.97,150.18,6200.0,139.2098,139.3954,139.2005,139.3954,6200.0
2018-04-23 11:30:00,150.21,150.47,150.14,150.47,3503.0,139.4233,139.6646,139.3583,139.6646,3503.0
2018-04-23 11:35:00,150.4,150.49,150.4,150.44,320.0,139.5996,139.6832,139.5996,139.6367,320.0
2018-04-23 11:40:00,150.34,150.55,150.23,150.55,4240.0,139.5439,139.7388,139.4418,139.7388,4240.0
2018-04-23 11:45:00,150.55,150.63,150.22,150.29,4609.0,139.7388,139.8131,139.4325,139.4975,4609.0
2018-04-23 11:50:00,150.2,150.49,150.14,150.46,1100.0,139.414,139.6832,139.3583,139.6553,1100.0
2018-04-23 11:55:00,150.56,150.57,150.38,150.51,2086.0,139.7481,139.7574,139.5811,139.7017,2086.0
2018-04-23 12:00:00,150.47,150.61,150.34,150.36,4105.0,139.6646,139.7945,139.5439,139.5625,4105.0
2018-04-23 12:05:00,150.36,150.47,150.36,150.37,1600.0,139.5625,139.6646,139.5625,139.5718,1600.0
2018-04-23 12:10:00,150.4,150.57,150.33,150.33,2712.0,139.5996,139.7574,139.5346,139.5346,2712.0
2018-04-23 12:15:00,150.37,150.51,150.26,150.33,2769.0,139.5718,139.7017,139.4697,139.5346,2769.0
2018-04-23 12:20:00,150.34,150.43,150.2,150.2,3000.0,139.5439,139.6275,139.414,139.414,3000.0
2018-04-23 12:25:00,150.16,150.16,150.03,150.03,2728.0,139.3768,139.3768,139.2562,139.2562,2728.0
2018-04-23 12:30:00,150.03,150.11,150.01,150.05,1702.0,139.2562,139.3304,139.2376,139.2747,1702.0
2018-04-23 12:35:00,150.0,150.1,149.98,150.02,2900.0,139.2283,139.3212,139.2098,139.2469,2900.0
2018-04-23 12:40:00,150.04,150.11,149.98,150.06,1703.0,139.2655,139.3304,139.2098,139.284,1703.0
2018-04-23 12:45:00,150.07,150.07,149.91,149.92,1500.0,139.2933,139.2933,139.1448,139.1541,1500.0
2018-04-23 12:50:00,149.95,150.09,149.94,150.04,2119.0,139.1819,139.3119,139.1726,139.2655,2119.0
2018-04-23 12:55:00,149.99,150.12,149.97,150.12,3002.0,139.2191,139.3397,139.2005,139.3397,3002.0
2018-04-23 13:00:00,150.09,150.23,150.09,150.16,3688.0,139.3119,139.4418,139.3119,139.3768,3688.0
2018-04-23 13:05:00,150.15,150.15,150.06,150.09,2300.0,139.3676,139.3676,139.284,139.3119,2300.0
2018-04-23 13:10:00,150.05,150.44,150.03,150.44,10302.0,139.2747,139.6367,139.2562,139.6367,10302.0
2018-04-23 13:15:00,150.36,150.36,150.08,150.2,1900.0,139.5625,139.5625,139.3026,139.414,1900.0
2018-04-23 13:20:00,150.23,150.23,150.04,150.1,2200.0,139.4418,139.4418,139.2655,139.3212,2200.0
2018-04-23 13:25:00,150.24,150.24,150.11,150.11,1558.0,139.4511,139.4511,139.3304,139.3304,1558.0
2018-04-23 13:30:00,150.16,150.27,150.04,150.06,3706.0,139.3768,139.4789,139.2655,139.284,3706.0
2018-04-23 13:35:00,150.08,150.2,150.08,150.2,2200.0,139.3026,139.414,139.3026,139.414,2200.0
2018-04-23 13:40:00,150.15,150.15,149.99,150.0,4103.0,139.3676,139.3676,139.2191,139.2283,4103.0
2018-04-23 13:45:00,150.08,150.22,150.08,150.22,1900.0,139.3026,139.4325,139.3026,139.4325,1900.0
2018-04-23 13:50:00,150.2,150.34,150.2,150.3,4323.0,139.414,139.5439,139.414,139.5068,4323.0
2018-04-23 13:55:00,150.23,150.46,150.23,150.42,2422.0,139.4418,139.6553,139.4418,139.6182,2422.0
2018-04-23 14:00:00,150.45,150.46,150.14,150.18,3802.0,139.646,139.6553,139.3583,139.3954,3802.0
2018-04-23 14:05:00,150.16,150.18,149.89,149.9,4947.0,139.3768,139.3954,139.1262,139.1355,4947.0
2018-04-23 14:10:00,149.97,150.07,149.9,150.03,4100.0,139.2005,139.2933,139.1355,139.2562,4100.0
2018-04-23 14:15:00,149.97,150.03,149.91,149.99,5833.0,139.2005,139.2562,139.1448,139.2191,5833.0
2018-04-23 14:20:00,149.94,150.02,149.86,150.02,4751.0,139.1726,139.2469,139.0984,139.2469,4751.0
2018-04-23 14:25:00,149.97,150.15,149.97,150.15,5981.0,139.2005,139.3676,139.2005,139.3676,5981.0
2018-04-23 14:30:00,150.14,150.15,150.02,150.1,3201.0,139.3583,139.3676,139.2469,139.3212,3201.0
2018-04-23 14:35:00,150.1,150.12,149.87,149.96,9268.0,139.3212,139.3397,139.1077,139.1912,9268.0
2018-04-23 14:40:00,150.0,150.1,149.98,150.1,3300.0,139.2283,139.3212,139.2098,139.3212,3300.0
2018-04-23 14:45:00,150.01,150.05,149.91,149.97,4866.0,139.2376,139.2747,139.1448,139.2005,4866.0
2018-04-23 14:50:00,149.99,149.99,149.83,149.84,7354.0,139.2191,139.2191,139.0705,139.0798,7354.0
2018-04-23 14:55:00,149.89,149.97,149.84,149.96,11578.0,139.1262,139.2005,139.0798,139.1912,11578.0
2018-04-23 15:00:00,149.98,150.1,149.93,150.06,7026.0,139.2098,139.3212,139.1634,139.284,7026.0
2018-04-23 15:05:00,150.08,150.09,149.96,149.98,7659.0,139.3026,139.3119,139.1912,139.2098,7659.0
2018-04-23 15:10:00,149.94,150.09,149.94,150.05,4203.0,139.1726,139.3119,139.1726,139.2747,4203.0
2018-04-23 15:15:00,149.99,150.05,149.97,150.03,4600.0,139.2191,139.2747,139.2005,139.2562,4600.0
2018-04-23 15:20:00,150.05,150.12,149.97,150.01,4800.0,139.2747,139.3397,139.2005,139.2376,4800.0
2018-04-23 15:25:00,150.03,150.13,150.0,150.09,2700.0,139.2562,139.349,139.2283,139.3119,2700.0
2018-04-23 15:30:00,150.08,150.13,150.01,150.09,5241.0,139.3026,139.349,139.2376,139.3119,5241.0
2018-04-23 15:35:00,150.0,150.06,149.92,150.03,14274.0,139.2283,139.284,139.1541,139.2562,14274.0
2018-04-23 15:40:00,150.0,150.05,149.92,150.04,10517.0,139.2283,139.2747,139.1541,139.2655,10517.0
2018-04-23 15:45:00,150.01,150.07,149.95,150.05,10094.0,139.2376,139.2933,139.1819,139.2747,10094.0
2018-04-23 15:50:00,150.04,150.09,149.89,149.92,10809.0,139.2655,139.3119,139.1262,139.1541,10809.0
2018-04-23 15:55:00,149.92,150.04,149.89,150.01,34837.0,139.1541,139.2655,139.1262,139.2376,34837.0
2018-04-24 09:30:00,150.48,151.42,150.48,150.83,9657.0,139.6739,140.5464,139.6739,139.9987,9657.0
2018-04-24 09:35:00,150.69,151.01,150.63,150.72,3468.0,139.8688,140.1658,139.8131,139.8966,3468.0
2018-04-24 09:40:00,150.68,151.0,150.65,151.0,2300.0,139.8595,140.1565,139.8317,140.1565,2300.0
2018-04-24 09:45:00,150.89,151.13,150.89,150.93,2400.0,140.0544,140.2772,140.0544,140.0916,2400.0
2018-04-24 09:50:00,150.86,150.89,150.57,150.57,3789.0,140.0266,140.0544,139.7574,139.7574,3789.0
2018-04-24 09:55:00,150.48,150.74,150.45,150.66,5009.0,139.6739,139.9152,139.646,139.8409,5009.0
2018-04-24 10:00:00,150.68,150.96,150.67,150.96,2116.0,139.8595,140.1194,139.8502,140.1194,2116.0
2018-04-24 10:05:00,150.99,151.05,150.86,150.9,2823.0,140.1472,140.2029,140.0266,140.0637,2823.0
2018-04-24 10:10:00,150.84,150.84,150.51,150.51,900.0,140.008,140.008,139.7017,139.7017,900.0
2018-04-24 10:15:00,150.42,150.42,150.08,150.08,2232.0,139.6182,139.6182,139.3026,139.3026,2232.0
2018-04-24 10:20:00,150.08,150.08,149.87,149.87,1500.0,139.3026,139.3026,139.1077,139.1077,1500.0
2018-04-24 10:25:00,149.95,150.12,149.95,150.01,2100.0,139.1819,139.3397,139.1819,139.2376,2100.0
2018-04-24 10:30:00,149.98,150.02,149.49,149.71,8501.0,139.2098,139.2469,138.755,138.9592,8501.0
2018-04-24 10:35:00,149.65,150.02,149.54,150.01,5306.0,138.9035,139.2469,138.8014,139.2376,5306.0
2018-04-24 10:40:00,150.0,150.15,150.0,150.1,1700.0,139.2283,139.3676,139.2283,139.3212,1700.0
2018-04-24 10:45:00,150.23,150.33,150.12,150.16,1707.0,139.4418,139.5346,139.3397,139.3768,1707.0
2018-04-24 10:50:00,150.3,150.46,150.23,150.23,1769.0,139.5068,139.6553,139.4418,139.4418,1769.0
2018-04-24 10:55:00,150.2,150.29,150.04,150.04,1901.0,139.414,139.4975,139.2655,139.2655,1901.0
2018-04-24 11:00:00,150.11,150.23,150.05,150.22,2801.0,139.3304,139.4418,139.2747,139.4325,2801.0
2018-04-24 11:05:00,150.13,150.19,149.98,150.14,2300.0,139.349,139.4047,139.2098,139.3583,2300.0
2018-04-24 11:10:00,150.14,150.25,150.07,150.2,2901.0,139.3583,139.4604,139.2933,139.414,2901.0
2018-04-24 11:15:00,150.1,150.1,149.99,150.01,1901.0,139.3212,139.3212,139.2191,139.2376,1901.0
2018-04-24 11:20:00,150.2,150.5,150.2,150.4,1727.0,139.414,139.6924,139.414,139.5996,1727.0
2018-04-24 11:25:00,150.32,150.62,150.32,150.6,2310.0,139.5254,139.8038,139.5254,139.7853,2310.0
2018-04-24 11:30:00,150.69,150.69,150.47,150.61,1602.0,139.8688,139.8688,139.6646,139.7945,1602.0
2018-04-24 11:35:00,150.59,150.61,150.53,150.61,1200.0,139.776,139.7945,139.7203,139.7945,1200.0
2018-04-24 11:40:00,150.73,150.77,150.62,150.62,1000.0,139.9059,139.943,139.8038,139.8038,1000.0
2018-04-24 11:45:00,150.62,150.69,150.46,150.46,1400.0,139.8038,139.8688,139.6553,139.6553,1400.0
2018-04-24 11:50:00,150.45,150.61,150.42,150.42,1611.0,139.646,139.7945,139.6182,139.6182,1611.0
2018-04-24 11:55:00,150.42,150.44,150.23,150.34,2301.0,139.6182,139.6367,139.4418,139.5439,2301.0
2018-04-24 12:00:00,150.29,150.36,150.07,150.08,1500.0,139.4975,139.5625,139.2933,139.3026,1500.0
2018-04-24 12:05:00,150.15,150.23,149.95,149.95,8299.0,139.3676,139.4418,139.1819,139.1819,8299.0
2018-04-24 12:10:00,149.93,150.14,149.9,149.98,2900.0,139.1634,139.3583,139.1355,139.2098,2900.0
2018-04-24 12:15:00,149.85,149.85,149.51,149.64,10279.0,139.0891,139.0891,138.7735,138.8942,10279.0
2018-04-24 12:20:00,149.65,150.0,149.64,150.0,2558.0,138.9035,139.2283,138.8942,139.2283,2558.0
2018-04-24 12:25:00,150.05,150.05,149.68,149.83,2505.0,139.2747,139.2747,138.9313,139.0705,2505.0
2018-04-24 12:30:00,149.77,149.77,149.4,149.4,2432.0,139.0149,139.0149,138.6714,138.6714,2432.0
2018-04-24 12:35:00,149.41,149.49,149.29,149.45,2000.0,138.6807,138.755,138.5693,138.7178,2000.0
2018-04-24 12:40:00,149.45,149.47,149.37,149.37,1000.0,138.7178,138.7364,138.6436,138.6436,1000.0
2018-04-24 12:45:00,149.44,149.6,149.44,149.58,1600.0,138.7086,138.8571,138.7086,138.8385,1600.0
2018-04-24 12:50:00,149.68,149.69,149.62,149.67,2350.0,138.9313,138.9406,138.8756,138.922,2350.0
2018-04-24 12:55:00,149.66,149.69,149.26,149.31,6700.0,138.9128,138.9406,138.5415,138.5879,6700.0
2018-04-24 13:00:00,149.21,149.35,149.18,149.27,2177.0,138.4951,138.625,138.4672,138.5508,2177.0
2018-04-24 13:05:00,149.26,149.55,149.26,149.51,2791.0,138.5415,138.8107,138.5415,138.7735,2791.0
2018-04-24 13:10:00,149.62,149.63,149.5,149.57,1400.0,138.8756,138.8849,138.7642,138.8292,1400.0
2018-04-24 13:15:00,149.57,149.57,149.33,149.33,1155.0,138.8292,138.8292,138.6065,138.6065,1155.0
2018-04-24 13:20:00,149.33,149.33,149.19,149.26,800.0,138.6065,138.6065,138.4765,138.5415,800.0
2018-04-24 13:25:00,149.25,149.25,149.11,149.23,778.0,138.5322,138.5322,138.4023,138.5136,778.0
2018-04-24 13:30:00,149.17,149.29,149.05,149.05,3284.0,138.4579,138.5693,138.3466,138.3466,3284.0
2018-04-24 13:35:00,148.94,149.01,148.74,148.74,6522.0,138.2445,138.3094,138.0588,138.0588,6522.0
2018-04-24 13:40:00,148.73,148.79,148.67,148.73,2038.0,138.0495,138.1052,137.9938,138.0495,2038.0
2018-04-24 13:45:00,148.64,148.81,148.64,148.81,3275.0,137.966,138.1238,137.966,138.1238,3275.0
2018-04-24 13:50:00,148.77,148.77,148.48,148.53,3804.0,138.0867,138.0867,137.8175,137.8639,3804.0
2018-04-24 13:55:00,148.49,148.49,148.07,148.19,5200.0,137.8268,137.8268,137.4369,137.5483,5200.0
2018-04-24 14:00:00,148.17,148.17,147.7,147.7,3350.0,137.5298,137.5298,137.0935,137.0935,3350.0
2018-04-24 14:05:00,147.68,147.84,147.58,147.79,4100.0,137.0749,137.2235,136.9821,137.177,4100.0
2018-04-24 14:10:00,147.82,148.05,147.81,147.91,7531.0,137.2049,137.4184,137.1956,137.2884,7531.0
2018-04-24 14:15:00,147.87,147.87,147.56,147.56,2728.0,137.2513,137.2513,136.9636,136.9636,2728.0
2018-04-24 14:20:00,147.64,147.92,147.64,147.92,4520.0,137.0378,137.2977,137.0378,137.2977,4520.0
2018-04-24 14:25:00,147.9,147.95,147.26,147.31,7950.0,137.2791,137.3256,136.6851,136.7315,7950.0
2018-04-24 14:30:00,147.25,147.52,147.25,147.52,4700.0,136.6758,136.9264,136.6758,136.9264,4700.0
2018-04-24 14:35:00,147.51,147.51,147.16,147.16,3277.0,136.9171,136.9171,136.5923,136.5923,3277.0
2018-04-24 14:40:00,147.16,147.57,147.16,147.56,3300.0,136.5923,136.9728,136.5923,136.9636,3300.0
2018-04-24 14:45:00,147.57,147.7,147.43,147.43,2449.0,136.9728,137.0935,136.8429,136.8429,2449.0
2018-04-24 14:50:00,147.51,147.66,147.3,147.4,3434.0,136.9171,137.0564,136.7222,136.815,3434.0
2018-04-24 14:55:00,147.43,147.59,147.43,147.52,3493.0,136.8429,136.9914,136.8429,136.9264,3493.0
2018-04-24 15:00:00,147.59,147.99,147.59,147.99,3411.0,136.9914,137.3627,136.9914,137.3627,3411.0
2018-04-24 15:05:00,148.02,148.09,147.97,147.97,3569.0,137.3905,137.4555,137.3441,137.3441,3569.0
2018-04-24 15:10:00,147.94,148.05,147.8,148.05,10321.0,137.3163,137.4184,137.1863,137.4184,10321.0
2018-04-24 15:15:00,148.1,148.12,147.91,147.91,4453.0,137.4648,137.4833,137.2884,137.2884,4453.0
2018-04-24 15:20:00,147.79,148.13,147.79,148.03,8521.0,137.177,137.4926,137.177,137.3998,8521.0
2018-04-24 15:25:00,147.99,148.02,147.77,147.86,5100.0,137.3627,137.3905,137.1585,137.242,5100.0
2018-04-24 15:30:00,147.71,147.73,147.51,147.51,3241.0,137.1028,137.1213,136.9171,136.9171,3241.0
2018-04-24 15:35:00,147.47,147.49,147.35,147.36,7216.0,136.88,136.8986,136.7686,136.7779,7216.0
2018-04-24 15:40:00,147.34,147.56,147.32,147.41,8901.0,136.7594,136.9636,136.7408,136.8243,8901.0
2018-04-24 15:45:00,147.45,147.88,147.39,147.82,9602.0,136.8615,137.2606,136.8058,137.2049,9602.0
2018-04-24 15:50:00,147.84,147.98,147.76,147.87,11548.0,137.2235,137.3534,137.1492,137.2513,11548.0
2018-04-24 15:55:00,147.9,147.91,147.7,147.71,29075.0,137.2791,137.2884,137.0935,137.1028,29075.0
2018-04-25 09:30:00,147.83,148.2,147.77,147.77,7533.0,137.2142,137.5576,137.1585,137.1585,7533.0
2018-04-25 09:35:00,147.75,147.95,147.62,147.64,6091.0,137.1399,137.3256,137.0192,137.0378,6091.0
2018-04-25 09:40:00,147.64,147.64,146.45,146.8,8570.0,137.0378,137.0378,135.9333,136.2581,8570.0
2018-04-25 09:45:00,146.72,147.34,146.61,147.34,3000.0,136.1839,136.7594,136.0818,136.7594,3000.0
2018-04-25 09:50:00,147.27,147.74,147.16,147.53,10794.0,136.6944,137.1306,136.5923,136.9357,10794.0
2018-04-25 09:55:00,147.43,147.52,147.26,147.42,2900.0,136.8429,136.9264,136.6851,136.8336,2900.0
2018-04-25 10:00:00,147.39,147.4,147.11,147.24,4926.0,136.8058,136.815,136.5459,136.6665,4926.0
2018-04-25 10:05:00,147.37,147.46,147.0,147.23,6000.0,136.7872,136.8707,136.4438,136.6573,6000.0
2018-04-25 10:10:00,147.23,147.34,147.15,147.24,3802.0,136.6573,136.7594,136.583,136.6665,3802.0
2018-04-25 10:15:00,147.2,147.31,147.16,147.26,4351.0,136.6294,136.7315,136.5923,136.6851,4351.0
2018-04-25 10:20:00,147.2,147.45,147.09,147.45,7427.0,136.6294,136.8615,136.5273,136.8615,7427.0
2018-04-25 10:25:00,147.54,147.75,147.29,147.4,7339.0,136.945,137.1399,136.7129,136.815,7339.0
2018-04-25 10:30:00,147.42,147.88,147.41,147.79,3300.0,136.8336,137.2606,136.8243,137.177,3300.0
2018-04-25 10:35:00,147.86,148.16,147.79,148.05,5052.0,137.242,137.5205,137.177,137.4184,5052.0
2018-04-25 10:40:00,148.1,148.3,147.94,148.2,6822.0,137.4648,137.6504,137.3163,137.5576,6822.0
2018-04-25 10:45:00,148.32,148.38,148.1,148.16,5700.0,137.669,137.7247,137.4648,137.5205,5700.0
2018-04-25 10:50:00,148.07,148.08,147.51,147.7,4501.0,137.4369,137.4462,136.9171,137.0935,4501.0
2018-04-25 10:55:00,147.66,147.95,147.62,147.95,3589.0,137.0564,137.3256,137.0192,137.3256,3589.0
2018-04-25 11:00:00,148.05,148.2,148.0,148.13,4434.0,137.4184,137.5576,137.372,137.4926,4434.0
2018-04-25 11:05:00,148.18,148.2,147.75,147.84,9709.0,137.539,137.5576,137.1399,137.2235,9709.0
2018-04-25 11:10:00,147.86,147.88,147.52,147.58,9400.0,137.242,137.2606,136.9264,136.9821,9400.0
2018-04-25 11:15:00,147.58,147.81,147.55,147.73,5404.0,136.9821,137.1956,136.9543,137.1213,5404.0
2018-04-25 11:20:00,147.73,148.25,147.73,148.07,12003.0,137.1213,137.604,137.1213,137.4369,12003.0
2018-04-25 11:25:00,148.09,148.28,147.97,148.23,10570.0,137.4555,137.6319,137.3441,137.5854,10570.0
2018-04-25 11:30:00,148.2,148.32,147.93,148.05,4350.0,137.5576,137.669,137.307,137.4184,4350.0
2018-04-25 11:35:00,147.96,148.33,147.93,148.2,8101.0,137.3348,137.6783,137.307,137.5576,8101.0
2018-04-25 11:40:00,148.14,148.3,148.06,148.25,2926.0,137.5019,137.6504,137.4277,137.604,2926.0
2018-04-25 11:45:00,148.5,148.65,148.45,148.54,12110.0,137.8361,137.9753,137.7896,137.8732,12110.0
2018-04-25 11:50:00,148.53,148.77,148.48,148.69,5001.0,137.8639,138.0867,137.8175,138.0124,5001.0
2018-04-25 11:55:00,148.74,148.74,148.29,148.34,3601.0,138.0588,138.0588,137.6411,137.6875,3601.0
2018-04-25 12:00:00,148.31,148.43,148.24,148.24,3200.0,137.6597,137.7711,137.5947,137.5947,3200.0
2018-04-25 12:05:00,148.21,148.35,148.21,148.28,6300.0,137.5669,137.6968,137.5669,137.6319,6300.0
2018-04-25 12:10:00,148.13,148.17,147.94,148.06,6733.0,137.4926,137.5298,137.3163,137.4277,6733.0
2018-04-25 12:15:00,148.12,148.2,147.96,147.97,4200.0,137.4833,137.5576,137.3348,137.3441,4200.0
2018-04-25 12:20:00,147.99,148.19,147.99,148.18,4801.0,137.3627,137.5483,137.3627,137.539,4801.0
2018-04-25 12:25:00,148.15,148.32,148.1,148.26,3833.0,137.5112,137.669,137.4648,137.6133,3833.0
2018-04-25 12:30:00,148.21,148.51,148.21,148.5,7900.0,137.5669,137.8453,137.5669,137.8361,7900.0
2018-04-25 12:35:00,148.48,148.56,148.36,148.41,3800.0,137.8175,137.8917,137.7061,137.7525,3800.0
2018-04-25 12:40:00,148.36,148.36,148.09,148.09,3506.0,137.7061,137.7061,137.4555,137.4555,3506.0
2018-04-25 12:45:00,148.18,148.37,148.1,148.1,7301.0,137.539,137.7154,137.4648,137.4648,7301.0
2018-04-25 12:50:00,148.15,148.28,148.03,148.12,3000.0,137.5112,137.6319,137.3998,137.4833,3000.0
2018-04-25 12:55:00,148.26,148.27,148.11,148.22,2102.0,137.6133,137.6226,137.4741,137.5762,2102.0
2018-04-25 13:00:00,148.31,148.46,148.18,148.32,3051.0,137.6597,137.7989,137.539,137.669,3051.0
2018-04-25 13:05:00,148.33,148.45,148.14,148.14,4462.0,137.6783,137.7896,137.5019,137.5019,4462.0
2018-04-25 13:10:00,148.12,148.13,147.74,147.77,5100.0,137.4833,137.4926,137.1306,137.1585,5100.0
2018-04-25 13:15:00,147.83,147.84,147.61,147.73,3100.0,137.2142,137.2235,137.01,137.1213,3100.0
2018-04-25 13:20:00,147.59,147.7,147.41,147.65,3509.0,136.9914,137.0935,136.8243,137.0471,3509.0
2018-04-25 13:25:00,147.69,147.75,147.64,147.69,2561.0,137.0842,137.1399,137.0378,137.0842,2561.0
2018-04-25 13:30:00,147.74,148.11,147.71,148.03,3300.0,137.1306,137.4741,137.1028,137.3998,3300.0
2018-04-25 13:35:00,148.0,148.05,147.95,148.05,900.0,137.372,137.4184,137.3256,137.4184,900.0
2018-04-25 13:40:00,148.07,148.25,148.01,148.16,5800.0,137.4369,137.604,137.3812,137.5205,5800.0
2018-04-25 13:45:00,148.15,148.15,147.98,148.07,4000.0,137.5112,137.5112,137.3534,137.4369,4000.0
2018-04-25 13:50:00,148.09,148.25,148.05,148.25,1200.0,137.4555,137.604,137.4184,137.604,1200.0
2018-04-25 13:55:00,148.26,148.61,148.26,148.56,3213.0,137.6133,137.9382,137.6133,137.8917,3213.0
2018-04-25 14:00:00,148.64,148.66,148.36,148.46,4275.0,137.966,137.9846,137.7061,137.7989,4275.0
2018-04-25 14:05:00,148.46,148.57,148.34,148.34,3670.0,137.7989,137.901,137.6875,137.6875,3670.0
2018-04-25 14:10:00,148.33,148.46,148.18,148.24,4396.0,137.6783,137.7989,137.539,137.5947,4396.0
2018-04-25 14:15:00,148.24,148.44,148.23,148.44,2900.0,137.5947,137.7804,137.5854,137.7804,2900.0
2018-04-25 14:20:00,148.41,148.49,148.29,148.29,3300.0,137.7525,137.8268,137.6411,137.6411,3300.0
2018-04-25 14:25:00,148.27,148.51,148.26,148.45,4000.0,137.6226,137.8453,137.6133,137.7896,4000.0
2018-04-25 14:30:00,148.43,148.79,148.43,148.79,4417.0,137.7711,138.1052,137.7711,138.1052,4417.0
2018-04-25 14:35:00,148.71,148.88,148.7,148.75,4006.0,138.031,138.1888,138.0217,138.0681,4006.0
2018-04-25 14:40:00,148.75,148.9,148.75,148.85,4200.0,138.0681,138.2073,138.0681,138.1609,4200.0
2018-04-25 14:45:00,148.83,149.01,148.75,149.01,4121.0,138.1424,138.3094,138.0681,138.3094,4121.0
2018-04-25 14:50:00,149.02,149.12,149.01,149.08,3100.0,138.3187,138.4115,138.3094,138.3744,3100.0
2018-04-25 14:55:00,149.1,149.35,148.79,149.35,10481.0,138.393,138.625,138.1052,138.625,10481.0
2018-04-25 15:00:00,149.33,149.36,149.09,149.26,8907.0,138.6065,138.6343,138.3837,138.5415,8907.0
2018-04-25 15:05:00,149.27,149.27,149.17,149.17,4057.0,138.5508,138.5508,138.4579,138.4579,4057.0
2018-04-25 15:10:00,149.19,149.31,149.19,149.3,4700.0,138.4765,138.5879,138.4765,138.5786,4700.0
2018-04-25 15:15:00,149.28,149.32,149.06,149.06,3981.0,138.56,138.5972,138.3558,138.3558,3981.0
2018-04-25 15:20:00,149.08,149.22,148.99,149.05,6351.0,138.3744,138.5044,138.2909,138.3466,6351.0
2018-04-25 15:25:00,149.06,149.11,148.97,149.08,4361.0,138.3558,138.4023,138.2723,138.3744,4361.0
2018-04-25 15:30:00,149.12,149.29,149.03,149.23,8061.0,138.4115,138.5693,138.328,138.5136,8061.0
2018-04-25 15:35:00,149.24,149.27,149.1,149.1,8637.0,138.5229,138.5508,138.393,138.393,8637.0
2018-04-25 15:40:00,149.12,149.19,148.79,148.87,9803.0,138.4115,138.4765,138.1052,138.1795,9803.0
2018-04-25 15:45:00,148.92,148.93,148.77,148.8,13453.0,138.2259,138.2352,138.0867,138.1145,13453.0
2018-04-25 15:50:00,148.81,148.88,148.76,148.87,12821.0,138.1238,138.1888,138.0774,138.1795,12821.0
2018-04-25 15:55:00,148.87,149.27,148.86,149.21,33438.0,138.1795,138.5508,138.1702,138.4951,33438.0
2018-04-26 09:30:00,149.92,149.92,148.44,149.09,11198.0,139.1541,139.1541,137.7804,138.3837,11198.0
2018-04-26 09:35:00,148.92,148.92,148.22,148.33,9103.0,138.2259,138.2259,137.5762,137.6783,9103.0
2018-04-26 09:40:00,148.28,148.43,148.25,148.26,3900.0,137.6319,137.7711,137.604,137.6133,3900.0
2018-04-26 09:45:00,148.27,148.27,147.53,147.72,6867.0,137.6226,137.6226,136.9357,137.1121,6867.0
2018-04-26 09:50:00,147.68,147.74,147.52,147.56,4323.0,137.0749,137.1306,136.9264,136.9636,4323.0
2018-04-26 09:55:00,147.58,148.53,147.55,148.53,6458.0,136.9821,137.8639,136.9543,137.8639,6458.0
2018-04-26 10:00:00,148.54,148.54,148.19,148.3,5222.0,137.8732,137.8732,137.5483,137.6504,5222.0
2018-04-26 10:05:00,148.39,148.69,148.39,148.6,3600.0,137.734,138.0124,137.734,137.9289,3600.0
2018-04-26 10:10:00,148.62,148.78,148.62,148.65,2400.0,137.9474,138.0959,137.9474,137.9753,2400.0
2018-04-26 10:15:00,148.61,148.83,148.42,148.76,4991.0,137.9382,138.1424,137.7618,138.0774,4991.0
2018-04-26 10:20:00,148.59,148.65,148.33,148.58,5248.0,137.9196,137.9753,137.6783,137.9103,5248.0
2018-04-26 10:25:00,148.62,148.87,148.62,148.85,6858.0,137.9474,138.1795,137.9474,138.1609,6858.0
2018-04-26 10:30:00,148.86,149.1,148.86,149.05,4900.0,138.1702,138.393,138.1702,138.3466,4900.0
2018-04-26 10:35:00,149.08,149.13,148.91,148.91,1800.0,138.3744,138.4208,138.2166,138.2166,1800.0
2018-04-26 10:40:00,149.04,149.12,148.75,148.75,5900.0,138.3373,138.4115,138.0681,138.0681,5900.0
2018-04-26 10:45:00,148.68,148.93,148.68,148.81,3600.0,138.0031,138.2352,138.0031,138.1238,3600.0
2018-04-26 10:50:00,148.91,149.49,148.89,149.49,3987.0,138.2166,138.755,138.198,138.755,3987.0
2018-04-26 10:55:00,149.49,149.58,149.39,149.58,6580.0,138.755,138.8385,138.6621,138.8385,6580.0
2018-04-26 11:00:00,149.63,149.78,149.51,149.78,5256.0,138.8849,139.0241,138.7735,139.0241,5256.0
2018-04-26 11:05:00,149.78,149.83,149.66,149.66,2500.0,139.0241,139.0705,138.9128,138.9128,2500.0
2018-04-26 11:10:00,149.66,149.76,149.54,149.54,5967.0,138.9128,139.0056,138.8014,138.8014,5967.0
2018-04-26 11:15:00,149.55,149.55,149.27,149.42,2500.0,138.8107,138.8107,138.5508,138.69,2500.0
2018-04-26 11:20:00,149.39,149.75,149.39,149.75,2315.0,138.6621,138.9963,138.6621,138.9963,2315.0
2018-04-26 11:25:00,149.74,149.78,149.68,149.75,3910.0,138.987,139.0241,138.9313,138.9963,3910.0
2018-04-26 11:30:00,149.74,149.92,149.62,149.65,3648.0,138.987,139.1541,138.8756,138.9035,3648.0
2018-04-26 11:35:00,149.74,149.92,149.74,149.92,2600.0,138.987,139.1541,138.987,139.1541,2600.0
2018-04-26 11:40:00,149.92,149.92,149.78,149.85,2400.0,139.1541,139.1541,139.0241,139.0891,2400.0
2018-04-26 11:45:00,149.73,149.81,149.62,149.8,4652.0,138.9777,139.052,138.8756,139.0427,4652.0
2018-04-26 11:50:00,149.8,149.86,149.72,149.72,1900.0,139.0427,139.0984,138.9684,138.9684,1900.0
2018-04-26 11:55:00,149.73,150.03,149.73,150.03,6179.0,138.9777,139.2562,138.9777,139.2562,6179.0
2018-04-26 12:00:00,150.0,150.05,149.87,149.87,1200.0,139.2283,139.2747,139.1077,139.1077,1200.0
2018-04-26 12:05:00,149.89,150.07,149.89,150.02,3600.0,139.1262,139.2933,139.1262,139.2469,3600.0
2018-04-26 12:10:00,150.02,150.02,149.97,150.0,700.0,139.2469,139.2469,139.2005,139.2283,700.0
2018-04-26 12:15:00,150.0,150.19,149.98,150.17,2100.0,139.2283,139.4047,139.2098,139.3861,2100.0
2018-04-26 12:20:00,150.14,150.17,150.1,150.1,1200.0,139.3583,139.3861,139.3212,139.3212,1200.0
2018-04-26 12:25:00,150.12,150.26,150.04,150.04,3200.0,139.3397,139.4697,139.2655,139.2655,3200.0
2018-04-26 12:30:00,150.04,150.08,149.92,150.07,3600.0,139.2655,139.3026,139.1541,139.2933,3600.0
2018-04-26 12:35:00,150.12,150.13,150.06,150.1,898.0,139.3397,139.349,139.284,139.3212,898.0
2018-04-26 12:40:00,150.1,150.1,150.01,150.05,1500.0,139.3212,139.3212,139.2376,139.2747,1500.0
2018-04-26 12:45:00,150.01,150.01,149.69,149.76,3126.0,139.2376,139.2376,138.9406,139.0056,3126.0
2018-04-26 12:50:00,149.74,149.79,149.55,149.67,4080.0,138.987,139.0334,138.8107,138.922,4080.0
2018-04-26 12:55:00,149.71,149.82,149.71,149.78,2800.0,138.9592,139.0613,138.9592,139.0241,2800.0
2018-04-26 13:00:00,149.84,149.93,149.75,149.92,3900.0,139.0798,139.1634,138.9963,139.1541,3900.0
2018-04-26 13:05:00,149.87,150.0,149.87,150.0,2403.0,139.1077,139.2283,139.1077,139.2283,2403.0
2018-04-26 13:10:00,150.0,150.05,149.87,149.99,3821.0,139.2283,139.2747,139.1077,139.2191,3821.0
2018-04-26 13:15:00,149.88,149.89,149.8,149.83,4300.0,139.117,139.1262,139.0427,139.0705,4300.0
2018-04-26 13:20:00,149.83,149.84,149.62,149.65,4683.0,139.0705,139.0798,138.8756,138.9035,4683.0
2018-04-26 13:25:00,149.61,149.71,149.37,149.39,5050.0,138.8663,138.9592,138.6436,138.6621,5050.0
2018-04-26 13:30:00,149.43,149.61,149.43,149.61,1700.0,138.6993,138.8663,138.6993,138.8663,1700.0
2018-04-26 13:35:00,149.67,149.67,149.58,149.62,1446.0,138.922,138.922,138.8385,138.8756,1446.0
2018-04-26 13:40:00,149.64,149.65,149.54,149.58,3100.0,138.8942,138.9035,138.8014,138.8385,3100.0
2018-04-26 13:45:00,149.54,149.81,149.44,149.79,3027.0,138.8014,139.052,138.7086,139.0334,3027.0
2018-04-26 13:50:00,149.79,149.84,149.71,149.81,3100.0,139.0334,139.0798,138.9592,139.052,3100.0
2018-04-26 13:55:00,149.86,150.02,149.86,149.99,3250.0,139.0984,139.2469,139.0984,139.2191,3250.0
2018-04-26 14:00:00,149.93,149.93,149.84,149.85,1949.0,139.1634,139.1634,139.0798,139.0891,1949.0
2018-04-26 14:05:00,149.86,149.86,149.66,149.74,4156.0,139.0984,139.0984,138.9128,138.987,4156.0
2018-04-26 14:10:00,149.79,150.01,149.78,149.91,5141.0,139.0334,139.2376,139.0241,139.1448,5141.0
2018-04-26 14:15:00,149.92,149.92,149.8,149.8,2701.0,139.1541,139.1541,139.0427,139.0427,2701.0
2018-04-26 14:20:00,149.76,149.94,149.76,149.93,2954.0,139.0056,139.1726,139.0056,139.1634,2954.0
2018-04-26 14:25:00,149.97,149.99,149.78,149.91,3995.0,139.2005,139.2191,139.0241,139.1448,3995.0
2018-04-26 14:30:00,149.9,149.96,149.87,149.94,2630.0,139.1355,139.1912,139.1077,139.1726,2630.0
2018-04-26 14:35:00,149.91,149.91,149.69,149.78,2464.0,139.1448,139.1448,138.9406,139.0241,2464.0
2018-04-26 14:40:00,149.86,150.09,149.79,150.09,4260.0,139.0984,139.3119,139.0334,139.3119,4260.0
2018-04-26 14:45:00,150.06,150.07,149.96,149.96,3954.0,139.284,139.2933,139.1912,139.1912,3954.0
2018-04-26 14:50:00,149.92,150.02,149.91,150.02,3000.0,139.1541,139.2469,139.1448,139.2469,3000.0
2018-04-26 14:55:00,150.01,150.01,149.91,149.91,900.0,139.2376,139.2376,139.1448,139.1448,900.0
2018-04-26 15:00:00,149.96,150.1,149.92,150.06,4435.0,139.1912,139.3212,139.1541,139.284,4435.0
2018-04-26 15:05:00,150.06,150.06,149.94,149.98,5152.0,139.284,139.284,139.1726,139.2098,5152.0
2018-04-26 15:10:00,149.97,150.09,149.96,150.08,5446.0,139.2005,139.3119,139.1912,139.3026,5446.0
2018-04-26 15:15:00,150.09,150.25,150.09,150.18,4502.0,139.3119,139.4604,139.3119,139.3954,4502.0
2018-04-26 15:20:00,150.16,150.16,150.0,150.09,3800.0,139.3768,139.3768,139.2283,139.3119,3800.0
2018-04-26 15:25:00,150.11,150.14,149.98,150.05,5399.0,139.3304,139.3583,139.2098,139.2747,5399.0
2018-04-26 15:30:00,150.03,150.07,150.01,150.07,3644.0,139.2562,139.2933,139.2376,139.2933,3644.0
2018-04-26 15:35:00,150.06,150.07,150.0,150.06,7709.0,139.284,139.2933,139.2283,139.284,7709.0
2018-04-26 15:40:00,150.07,150.12,150.03,150.09,7939.0,139.2933,139.3397,139.2562,139.3119,7939.0
2018-04-26 15:45:00,150.09,150.1,149.78,149.8,38472.0,139.3119,139.3212,139.0241,139.0427,38472.0
2018-04-26 15:50:00,149.74,149.74,149.62,149.69,9044.0,138.987,138.987,138.8756,138.9406,9044.0
2018-04-26 15:55:00,149.71,149.75,149.56,149.6,19230.0,138.9592,138.9963,138.8199,138.8571,19230.0
2018-04-27 09:30:00,149.54,149.74,149.33,149.73,8474.0,138.8014,138.987,138.6065,138.9777,8474.0
2018-04-27 09:35:00,149.73,150.35,149.67,150.0,8581.0,138.9777,139.5532,138.922,139.2283,8581.0
2018-04-27 09:40:00,150.01,150.72,149.98,150.3,7747.0,139.2376,139.8966,139.2098,139.5068,7747.0
2018-04-27 09:45:00,150.3,150.3,149.92,150.0,3153.0,139.5068,139.5068,139.1541,139.2283,3153.0
2018-04-27 09:50:00,149.89,150.0,149.78,149.98,10700.0,139.1262,139.2283,139.0241,139.2098,10700.0
2018-04-27 09:55:00,149.95,150.0,149.71,149.92,5084.0,139.1819,139.2283,138.9592,139.1541,5084.0
2018-04-27 10:00:00,149.96,150.19,149.88,150.19,3287.0,139.1912,139.4047,139.117,139.4047,3287.0
2018-04-27 10:05:00,150.23,150.23,149.9,149.9,5200.0,139.4418,139.4418,139.1355,139.1355,5200.0
2018-04-27 10:10:00,149.9,149.9,149.52,149.85,9355.0,139.1355,139.1355,138.7828,139.0891,9355.0
2018-04-27 10:15:00,149.86,150.04,149.65,149.67,5506.0,139.0984,139.2655,138.9035,138.922,5506.0
2018-04-27 10:20:00,149.62,149.63,149.39,149.4,5799.0,138.8756,138.8849,138.6621,138.6714,5799.0
2018-04-27 10:25:00,149.34,149.39,149.23,149.23,4050.0,138.6157,138.6621,138.5136,138.5136,4050.0
2018-04-27 10:30:00,149.19,149.21,148.97,148.97,12985.0,138.4765,138.4951,138.2723,138.2723,12985.0
2018-04-27 10:35:00,149.03,149.2,148.93,148.99,6275.0,138.328,138.4858,138.2352,138.2909,6275.0
2018-04-27 10:40:00,148.94,149.0,148.81,148.83,15232.0,138.2445,138.3001,138.1238,138.1424,15232.0
2018-04-27 10:45:00,148.75,149.08,148.61,148.97,5854.0,138.0681,138.3744,137.9382,138.2723,5854.0
2018-04-27 10:50:00,148.95,148.95,148.66,148.66,3967.0,138.2537,138.2537,137.9846,137.9846,3967.0
2018-04-27 10:55:00,148.59,148.82,148.59,148.64,2172.0,137.9196,138.1331,137.9196,137.966,2172.0
2018-04-27 11:00:00,148.62,148.91,148.62,148.89,2800.0,137.9474,138.2166,137.9474,138.198,2800.0
2018-04-27 11:05:00,148.93,148.94,148.65,148.72,3500.0,138.2352,138.2445,137.9753,138.0403,3500.0
2018-04-27 11:10:00,148.67,148.83,148.6,148.77,4319.0,137.9938,138.1424,137.9289,138.0867,4319.0
2018-04-27 11:15:00,148.78,148.84,148.71,148.79,4500.0,138.0959,138.1516,138.031,138.1052,4500.0
2018-04-27 11:20:00,148.81,149.05,148.81,149.05,2300.0,138.1238,138.3466,138.1238,138.3466,2300.0
2018-04-27 11:25:00,149.05,149.05,148.88,149.03,3528.0,138.3466,138.3466,138.1888,138.328,3528.0
2018-04-27 11:30:00,149.07,149.09,148.98,149.09,1800.0,138.3651,138.3837,138.2816,138.3837,1800.0
2018-04-27 11:35:00,149.01,149.08,148.93,149.07,2100.0,138.3094,138.3744,138.2352,138.3651,2100.0
2018-04-27 11:40:00,149.01,149.01,148.77,148.77,1488.0,138.3094,138.3094,138.0867,138.0867,1488.0
2018-04-27 11:45:00,148.7,148.8,148.7,148.72,2093.0,138.0217,138.1145,138.0217,138.0403,2093.0
2018-04-27 11:50:00,148.71,148.91,148.65,148.91,10151.0,138.031,138.2166,137.9753,138.2166,10151.0
2018-04-27 11:55:00,148.88,149.09,148.82,149.09,3846.0,138.1888,138.3837,138.1331,138.3837,3846.0
2018-04-27 12:00:00,149.04,149.16,148.98,149.16,1378.0,138.3373,138.4487,138.2816,138.4487,1378.0
2018-04-27 12:05:00,149.16,149.17,149.08,149.08,2100.0,138.4487,138.4579,138.3744,138.3744,2100.0
2018-04-27 12:10:00,149.05,149.12,148.93,149.12,5045.0,138.3466,138.4115,138.2352,138.4115,5045.0
2018-04-27 12:15:00,149.17,149.3,149.11,149.13,3600.0,138.4579,138.5786,138.4023,138.4208,3600.0
2018-04-27 12:20:00,149.2,149.2,149.1,149.1,1700.0,138.4858,138.4858,138.393,138.393,1700.0
2018-04-27 12:25:00,149.11,149.12,149.08,149.1,1410.0,138.4023,138.4115,138.3744,138.393,1410.0
2018-04-27 12:30:00,149.03,149.19,148.97,149.01,2160.0,138.328,138.4765,138.2723,138.3094,2160.0
2018-04-27 12:35:00,148.96,149.1,148.95,149.09,2605.0,138.263,138.393,138.2537,138.3837,2605.0
2018-04-27 12:40:00,149.13,149.22,149.12,149.16,4000.0,138.4208,138.5044,138.4115,138.4487,4000.0
2018-04-27 12:45:00,149.15,149.41,149.15,149.35,4120.0,138.4394,138.6807,138.4394,138.625,4120.0
2018-04-27 12:50:00,149.35,149.35,149.27,149.3,4431.0,138.625,138.625,138.5508,138.5786,4431.0
2018-04-27 12:55:00,149.33,149.53,149.33,149.49,3941.0,138.6065,138.7921,138.6065,138.755,3941.0
2018-04-27 13:00:00,149.53,149.85,149.48,149.83,3572.0,138.7921,139.0891,138.7457,139.0705,3572.0
2018-04-27 13:05:00,149.85,149.86,149.68,149.68,2292.0,139.0891,139.0984,138.9313,138.9313,2292.0
2018-04-27 13:10:00,149.73,149.85,149.72,149.85,1600.0,138.9777,139.0891,138.9684,139.0891,1600.0
2018-04-27 13:15:00,149.74,149.83,149.74,149.83,1176.0,138.987,139.0705,138.987,139.0705,1176.0
2018-04-27 13:20:00,149.82,149.82,149.63,149.69,1874.0,139.0613,139.0613,138.8849,138.9406,1874.0
2018-04-27 13:25:00,149.72,149.73,149.64,149.64,1600.0,138.9684,138.9777,138.8942,138.8942,1600.0
2018-04-27 13:30:00,149.62,149.71,149.62,149.66,1964.0,138.8756,138.9592,138.8756,138.9128,1964.0
2018-04-27 13:35:00,149.67,149.73,149.59,149.65,2967.0,138.922,138.9777,138.8478,138.9035,2967.0
2018-04-27 13:40:00,149.66,149.66,149.42,149.45,3602.0,138.9128,138.9128,138.69,138.7178,3602.0
2018-04-27 13:45:00,149.47,149.5,149.42,149.42,2475.0,138.7364,138.7642,138.69,138.69,2475.0
2018-04-27 13:50:00,149.44,149.68,149.44,149.68,2422.0,138.7086,138.9313,138.7086,138.9313,2422.0
2018-04-27 13:55:00,149.72,149.87,149.69,149.75,1614.0,138.9684,139.1077,138.9406,138.9963,1614.0
2018-04-27 14:00:00,149.74,149.85,149.59,149.59,5200.0,138.987,139.0891,138.8478,138.8478,5200.0
2018-04-27 14:05:00,149.59,149.62,149.59,149.62,4200.0,138.8478,138.8756,138.8478,138.8756,4200.0
2018-04-27 14:10:00,149.53,149.66,149.53,149.63,3700.0,138.7921,138.9128,138.7921,138.8849,3700.0
2018-04-27 14:15:00,149.66,149.8,149.66,149.79,7000.0,138.9128,139.0427,138.9128,139.0334,7000.0
2018-04-27 14:20:00,149.74,149.86,149.74,149.85,5907.0,138.987,139.0984,138.987,139.0891,5907.0
2018-04-27 14:25:00,149.88,149.88,149.83,149.85,1326.0,139.117,139.117,139.0705,139.0891,1326.0
2018-04-27 14:30:00,149.83,150.0,149.82,150.0,5067.0,139.0705,139.2283,139.0613,139.2283,5067.0
2018-04-27 14:35:00,149.99,150.02,149.97,149.97,6033.0,139.2191,139.2469,139.2005,139.2005,6033.0
2018-04-27 14:40:00,150.0,150.01,149.92,149.99,4071.0,139.2283,139.2376,139.1541,139.2191,4071.0
2018-04-27 14:45:00,150.02,150.04,149.99,150.0,3652.0,139.2469,139.2655,139.2191,139.2283,3652.0
2018-04-27 14:50:00,150.01,150.02,149.88,149.98,4200.0,139.2376,139.2469,139.117,139.2098,4200.0
2018-04-27 14:55:00,149.97,150.09,149.97,150.05,2900.0,139.2005,139.3119,139.2005,139.2747,2900.0
2018-04-27 15:00:00,150.05,150.2,150.0,150.2,5412.0,139.2747,139.414,139.2283,139.414,5412.0
2018-04-27 15:05:00,150.16,150.16,150.0,150.03,4862.0,139.3768,139.3768,139.2283,139.2562,4862.0
2018-04-27 15:10:00,150.0,150.1,150.0,150.02,4900.0,139.2283,139.3212,139.2283,139.2469,4900.0
2018-04-27 15:15:00,150.07,150.13,150.01,150.1,5025.0,139.2933,139.349,139.2376,139.3212,5025.0
2018-04-27 15:20:00,150.08,150.09,150.0,150.05,3445.0,139.3026,139.3119,139.2283,139.2747,3445.0
2018-04-27 15:25:00,150.02,150.1,150.0,150.1,9154.0,139.2469,139.3212,139.2283,139.3212,9154.0
2018-04-27 15:30:00,150.09,150.15,150.05,150.14,5100.0,139.3119,139.3676,139.2747,139.3583,5100.0
2018-04-27 15:35:00,150.16,150.17,150.05,150.13,5310.0,139.3768,139.3861,139.2747,139.349,5310.0
2018-04-27 15:40:00,150.13,150.21,150.08,150.08,5100.0,139.349,139.4233,139.3026,139.3026,5100.0
2018-04-27 15:45:00,150.05,150.24,150.05,150.21,8800.0,139.2747,139.4511,139.2747,139.4233,8800.0
2018-04-27 15:50:00,150.13,150.14,149.98,149.99,7463.0,139.349,139.3583,139.2098,139.2191,7463.0
2018-04-27 15:55:00,150.01,150.34,149.95,150.2,39064.0,139.2376,139.5439,139.1819,139.414,39064.0
2018-04-30 09:30:00,150.47,151.05,150.47,150.78,5063.0,139.6646,140.2029,139.6646,139.9523,5063.0
2018-04-30 09:35:00,150.81,151.25,150.76,151.19,3570.0,139.9802,140.3886,139.9338,140.3329,3570.0
2018-04-30 09:40:00,151.2,151.62,151.19,151.39,3465.0,140.3422,140.732,140.3329,140.5185,3465.0
2018-04-30 09:45:00,151.4,151.65,151.2,151.63,7600.0,140.5278,140.7599,140.3422,140.7413,7600.0
2018-04-30 09:50:00,151.62,151.8,151.53,151.55,6834.0,140.732,140.8991,140.6485,140.667,6834.0
2018-04-30 09:55:00,151.58,151.71,151.54,151.65,7482.0,140.6949,140.8155,140.6577,140.7599,7482.0
2018-04-30 10:00:00,151.64,152.16,151.64,152.16,4884.0,140.7506,141.2332,140.7506,141.2332,4884.0
2018-04-30 10:05:00,152.12,152.12,151.77,151.8,7549.0,141.1961,141.1961,140.8712,140.8991,7549.0
2018-04-30 10:10:00,151.79,151.92,151.75,151.92,9788.0,140.8898,141.0105,140.8527,141.0105,9788.0
2018-04-30 10:15:00,151.97,151.97,151.49,151.49,8205.0,141.0569,141.0569,140.6113,140.6113,8205.0
2018-04-30 10:20:00,151.49,151.62,151.49,151.53,11411.0,140.6113,140.732,140.6113,140.6485,11411.0
2018-04-30 10:25:00,151.5,151.77,151.5,151.77,2700.0,140.6206,140.8712,140.6206,140.8712,2700.0
2018-04-30 10:30:00,151.71,152.08,151.71,152.08,2800.0,140.8155,141.159,140.8155,141.159,2800.0
2018-04-30 10:35:00,152.07,152.23,152.02,152.23,6893.0,141.1497,141.2982,141.1033,141.2982,6893.0
2018-04-30 10:40:00,152.24,152.37,152.15,152.27,3740.0,141.3075,141.4281,141.2239,141.3353,3740.0
2018-04-30 10:45:00,152.18,152.38,152.12,152.38,2395.0,141.2518,141.4374,141.1961,141.4374,2395.0
2018-04-30 10:50:00,152.45,152.6,152.25,152.6,5100.0,141.5024,141.6416,141.3168,141.6416,5100.0
2018-04-30 10:55:00,152.61,152.61,152.35,152.5,2278.0,141.6509,141.6509,141.4096,141.5488,2278.0
2018-04-30 11:00:00,152.5,152.61,152.46,152.61,3126.0,141.5488,141.6509,141.5117,141.6509,3126.0
2018-04-30 11:05:00,152.65,152.7,152.49,152.59,2100.0,141.688,141.7344,141.5395,141.6323,2100.0
2018-04-30 11:10:00,152.67,152.85,152.6,152.85,1800.0,141.7066,141.8737,141.6416,141.8737,1800.0
2018-04-30 11:15:00,152.95,153.09,152.87,152.88,5640.0,141.9665,142.0964,141.8922,141.9015,5640.0
2018-04-30 11:20:00,152.77,152.77,152.59,152.76,4300.0,141.7994,141.7994,141.6323,141.7901,4300.0
2018-04-30 11:25:00,152.69,152.77,152.58,152.6,3400.0,141.7252,141.7994,141.6231,141.6416,3400.0
2018-04-30 11:30:00,152.59,152.61,152.26,152.41,31751.0,141.6323,141.6509,141.326,141.4653,31751.0
2018-04-30 11:35:00,152.36,152.37,152.12,152.12,85540.0,141.4189,141.4281,141.1961,141.1961,85540.0
2018-04-30 11:40:00,151.97,152.17,151.93,152.06,53072.0,141.0569,141.2425,141.0197,141.1404,53072.0
2018-04-30 11:45:00,152.01,152.05,151.78,151.79,2400.0,141.094,141.1311,140.8805,140.8898,2400.0
2018-04-30 11:50:00,151.79,151.87,151.63,151.68,3404.0,140.8898,140.9641,140.7413,140.7877,3404.0
2018-04-30 11:55:00,151.68,151.8,151.68,151.74,2700.0,140.7877,140.8991,140.7877,140.8434,2700.0
2018-04-30 12:00:00,151.74,151.74,151.52,151.57,4384.0,140.8434,140.8434,140.6392,140.6856,4384.0
2018-04-30 12:05:00,151.59,151.85,151.52,151.53,6800.0,140.7042,140.9455,140.6392,140.6485,6800.0
2018-04-30 12:10:00,151.53,151.59,151.44,151.54,27980.0,140.6485,140.7042,140.5649,140.6577,27980.0
2018-04-30 12:15:00,151.59,151.59,151.35,151.42,2660.0,140.7042,140.7042,140.4814,140.5464,2660.0
2018-04-30 12:20:00,151.39,151.39,151.36,151.36,200.0,140.5185,140.5185,140.4907,140.4907,200.0
2018-04-30 12:25:00,151.39,151.74,151.39,151.74,5109.0,140.5185,140.8434,140.5185,140.8434,5109.0
2018-04-30 12:30:00,151.78,151.85,151.66,151.68,6384.0,140.8805,140.9455,140.7691,140.7877,6384.0
2018-04-30 12:35:00,151.69,151.8,151.63,151.64,6300.0,140.797,140.8991,140.7413,140.7506,6300.0
2018-04-30 12:40:00,151.64,151.68,151.55,151.66,2109.0,140.7506,140.7877,140.667,140.7691,2109.0
2018-04-30 12:45:00,151.65,151.65,151.49,151.51,2000.0,140.7599,140.7599,140.6113,140.6299,2000.0
2018-04-30 12:50:00,151.53,151.6,151.3,151.38,3430.0,140.6485,140.7134,140.435,140.5092,3430.0
2018-04-30 12:55:00,151.36,151.48,151.36,151.46,1500.0,140.4907,140.6021,140.4907,140.5835,1500.0
2018-04-30 13:00:00,151.55,151.68,151.51,151.51,3300.0,140.667,140.7877,140.6299,140.6299,3300.0
2018-04-30 13:05:00,151.6,151.71,151.57,151.67,3700.0,140.7134,140.8155,140.6856,140.7784,3700.0
2018-04-30 13:10:00,151.74,151.74,151.53,151.57,3504.0,140.8434,140.8434,140.6485,140.6856,3504.0
2018-04-30 13:15:00,151.61,151.74,151.61,151.72,1600.0,140.7227,140.8434,140.7227,140.8248,1600.0
2018-04-30 13:20:00,151.56,151.72,151.56,151.56,3400.0,140.6763,140.8248,140.6763,140.6763,3400.0
2018-04-30 13:25:00,151.63,151.69,151.62,151.68,2606.0,140.7413,140.797,140.732,140.7877,2606.0
2018-04-30 13:30:00,151.7,151.78,151.68,151.71,1801.0,140.8063,140.8805,140.7877,140.8155,1801.0
2018-04-30 13:35:00,151.76,151.88,151.76,151.83,1850.0,140.862,140.9733,140.862,140.9269,1850.0
2018-04-30 13:40:00,151.91,152.06,151.84,151.95,5418.0,141.0012,141.1404,140.9362,141.0383,5418.0
2018-04-30 13:45:00,151.88,151.9,151.8,151.8,600.0,140.9733,140.9919,140.8991,140.8991,600.0
2018-04-30 13:50:00,151.78,151.78,151.62,151.62,400.0,140.8805,140.8805,140.732,140.732,400.0
2018-04-30 13:55:00,151.64,151.75,151.64,151.74,1500.0,140.7506,140.8527,140.7506,140.8434,1500.0
2018-04-30 14:00:00,151.73,151.73,151.48,151.54,7409.0,140.8341,140.8341,140.6021,140.6577,7409.0
2018-04-30 14:05:00,151.49,151.56,151.24,151.29,6616.0,140.6113,140.6763,140.3793,140.4257,6616.0
2018-04-30 14:10:00,151.28,151.48,151.22,151.45,8069.0,140.4164,140.6021,140.3607,140.5742,8069.0
2018-04-30 14:15:00,151.48,151.61,151.41,151.49,4487.0,140.6021,140.7227,140.5371,140.6113,4487.0
2018-04-30 14:20:00,151.5,151.68,151.5,151.6,3111.0,140.6206,140.7877,140.6206,140.7134,3111.0
2018-04-30 14:25:00,151.66,151.8,151.56,151.73,6039.0,140.7691,140.8991,140.6763,140.8341,6039.0
2018-04-30 14:30:00,151.71,151.85,151.68,151.8,3656.0,140.8155,140.9455,140.7877,140.8991,3656.0
2018-04-30 14:35:00,151.77,151.77,151.56,151.56,2567.0,140.8712,140.8712,140.6763,140.6763,2567.0
2018-04-30 14:40:00,151.63,151.67,151.42,151.47,3756.0,140.7413,140.7784,140.5464,140.5928,3756.0
2018-04-30 14:45:00,151.46,151.46,151.29,151.4,2729.0,140.5835,140.5835,140.4257,140.5278,2729.0
2018-04-30 14:50:00,151.32,151.4,151.14,151.16,4700.0,140.4535,140.5278,140.2865,140.305,4700.0
2018-04-30 14:55:00,151.25,151.25,151.05,151.05,4700.0,140.3886,140.3886,140.2029,140.2029,4700.0
2018-04-30 15:00:00,151.09,151.09,150.86,150.86,3520.0,140.2401,140.2401,140.0266,140.0266,3520.0
2018-04-30 15:05:00,150.8,150.96,150.8,150.83,4400.0,139.9709,140.1194,139.9709,139.9987,4400.0
2018-04-30 15:10:00,150.85,150.89,150.79,150.84,4691.0,140.0173,140.0544,139.9616,140.008,4691.0
2018-04-30 15:15:00,150.84,150.92,150.75,150.83,3791.0,140.008,140.0823,139.9245,139.9987,3791.0
2018-04-30 15:20:00,150.86,150.86,150.53,150.53,5171.0,140.0266,140.0266,139.7203,139.7203,5171.0
2018-04-30 15:25:00,150.45,150.5,150.37,150.41,5000.0,139.646,139.6924,139.5718,139.6089,5000.0
2018-04-30 15:30:00,150.44,150.7,150.42,150.7,8585.0,139.6367,139.8781,139.6182,139.8781,8585.0
2018-04-30 15:35:00,150.72,150.84,150.65,150.84,5930.0,139.8966,140.008,139.8317,140.008,5930.0
2018-04-30 15:40:00,150.86,150.86,150.55,150.62,7244.0,140.0266,140.0266,139.7388,139.8038,7244.0
2018-04-30 15:45:00,150.57,150.65,150.4,150.41,19375.0,139.7574,139.8317,139.5996,139.6089,19375.0
2018-04-30 15:50:00,150.41,150.43,150.11,150.12,29007.0,139.6089,139.6275,139.3304,139.3397,29007.0
2018-04-30 15:55:00,150.15,150.15,149.72,149.82,75515.0,139.3676,139.3676,138.9684,139.0613,75515.0
2018-05-01 09:30:00,149.63,149.68,149.42,149.48,7545.0,138.8849,138.9313,138.69,138.7457,7545.0
2018-05-01 09:35:00,149.47,149.75,149.31,149.47,7400.0,138.7364,138.9963,138.5879,138.7364,7400.0
2018-05-01 09:40:00,149.58,149.89,149.58,149.63,12673.0,138.8385,139.1262,138.8385,138.8849,12673.0
2018-05-01 09:45:00,149.54,150.16,149.53,150.16,2700.0,138.8014,139.3768,138.7921,139.3768,2700.0
2018-05-01 09:50:00,150.07,150.34,149.98,150.0,6400.0,139.2933,139.5439,139.2098,139.2283,6400.0
2018-05-01 09:55:00,150.08,150.19,150.07,150.18,4100.0,139.3026,139.4047,139.2933,139.3954,4100.0
2018-05-01 10:00:00,150.07,150.07,149.68,149.79,7615.0,139.2933,139.2933,138.9313,139.0334,7615.0
2018-05-01 10:05:00,149.8,150.03,149.72,149.72,4814.0,139.0427,139.2562,138.9684,138.9684,4814.0
2018-05-01 10:10:00,149.66,149.99,149.66,149.93,5013.0,138.9128,139.2191,138.9128,139.1634,5013.0
2018-05-01 10:15:00,149.96,150.35,149.91,150.29,12098.0,139.1912,139.5532,139.1448,139.4975,12098.0
2018-05-01 10:20:00,150.34,150.64,150.34,150.37,7250.0,139.5439,139.8224,139.5439,139.5718,7250.0
2018-05-01 10:25:00,150.37,150.37,149.91,150.03,3600.0,139.5718,139.5718,139.1448,139.2562,3600.0
2018-05-01 10:30:00,149.99,150.32,149.93,150.19,5051.0,139.2191,139.5254,139.1634,139.4047,5051.0
2018-05-01 10:35:00,150.17,150.21,150.02,150.13,5000.0,139.3861,139.4233,139.2469,139.349,5000.0
2018-05-01 10:40:00,150.17,150.51,150.17,150.34,6700.0,139.3861,139.7017,139.3861,139.5439,6700.0
2018-05-01 10:45:00,150.38,150.45,150.21,150.23,5078.0,139.5811,139.646,139.4233,139.4418,5078.0
2018-05-01 10:50:00,150.26,150.35,150.12,150.13,7454.0,139.4697,139.5532,139.3397,139.349,7454.0
2018-05-01 10:55:00,150.2,150.26,150.12,150.26,1700.0,139.414,139.4697,139.3397,139.4697,1700.0
2018-05-01 11:00:00,150.22,150.22,149.93,150.05,6217.0,139.4325,139.4325,139.1634,139.2747,6217.0
2018-05-01 11:05:00,150.04,150.27,150.04,150.27,3658.0,139.2655,139.4789,139.2655,139.4789,3658.0
2018-05-01 11:10:00,150.41,150.45,150.23,150.23,3520.0,139.6089,139.646,139.4418,139.4418,3520.0
2018-05-01 11:15:00,150.26,150.42,150.04,150.06,5508.0,139.4697,139.6182,139.2655,139.284,5508.0
2018-05-01 11:20:00,150.07,150.29,150.07,150.29,5415.0,139.2933,139.4975,139.2933,139.4975,5415.0
2018-05-01 11:25:00,150.28,150.28,150.17,150.21,4087.0,139.4882,139.4882,139.3861,139.4233,4087.0
2018-05-01 11:30:00,150.26,150.37,150.09,150.09,8110.0,139.4697,139.5718,139.3119,139.3119,8110.0
2018-05-01 11:35:00,150.14,150.14,149.99,150.06,5946.0,139.3583,139.3583,139.2191,139.284,5946.0
2018-05-01 11:40:00,150.08,150.26,150.08,150.14,5300.0,139.3026,139.4697,139.3026,139.3583,5300.0
2018-05-01 11:45:00,150.13,150.13,149.71,149.71,7126.0,139.349,139.349,138.9592,138.9592,7126.0
2018-05-01 11:50:00,149.72,150.04,149.72,149.87,6897.0,138.9684,139.2655,138.9684,139.1077,6897.0
2018-05-01 11:55:00,149.82,150.02,149.82,149.94,4494.0,139.0613,139.2469,139.0613,139.1726,4494.0
2018-05-01 12:00:00,149.92,150.07,149.91,150.03,3400.0,139.1541,139.2933,139.1448,139.2562,3400.0
2018-05-01 12:05:00,150.1,150.1,149.92,150.02,2306.0,139.3212,139.3212,139.1541,139.2469,2306.0
2018-05-01 12:10:00,149.99,150.09,149.93,150.05,2200.0,139.2191,139.3119,139.1634,139.2747,2200.0
2018-05-01 12:15:00,150.04,150.26,150.04,150.26,3507.0,139.2655,139.4697,139.2655,139.4697,3507.0
2018-05-01 12:20:00,150.2,150.28,150.11,150.25,2700.0,139.414,139.4882,139.3304,139.4604,2700.0
2018-05-01 12:25:00,150.29,150.44,150.19,150.41,1300.0,139.4975,139.6367,139.4047,139.6089,1300.0
2018-05-01 12:30:00,150.47,150.47,150.28,150.41,2500.0,139.6646,139.6646,139.4882,139.6089,2500.0
2018-05-01 12:35:00,150.42,150.42,150.26,150.26,1536.0,139.6182,139.6182,139.4697,139.4697,1536.0
2018-05-01 12:40:00,150.29,150.3,150.17,150.23,1400.0,139.4975,139.5068,139.3861,139.4418,1400.0
2018-05-01 12:45:00,150.23,150.23,150.07,150.11,1200.0,139.4418,139.4418,139.2933,139.3304,1200.0
2018-05-01 12:50:00,150.11,150.15,150.04,150.07,3857.0,139.3304,139.3676,139.2655,139.2933,3857.0
2018-05-01 12:55:00,150.1,150.1,149.92,149.95,5906.0,139.3212,139.3212,139.1541,139.1819,5906.0
2018-05-01 13:00:00,149.95,149.99,149.86,149.96,4400.0,139.1819,139.2191,139.0984,139.1912,4400.0
2018-05-01 13:05:00,149.92,149.92,149.63,149.77,2500.0,139.1541,139.1541,138.8849,139.0149,2500.0
2018-05-01 13:10:00,149.81,150.0,149.74,149.91,5813.0,139.052,139.2283,138.987,139.1448,5813.0
2018-05-01 13:15:00,149.83,149.9,149.74,149.74,3300.0,139.0705,139.1355,138.987,138.987,3300.0
2018-05-01 13:20:00,149.77,149.79,149.7,149.74,2000.0,139.0149,139.0334,138.9499,138.987,2000.0
2018-05-01 13:25:00,149.77,149.8,149.7,149.8,1100.0,139.0149,139.0427,138.9499,139.0427,1100.0
2018-05-01 13:30:00,149.81,149.97,149.76,149.97,3300.0,139.052,139.2005,139.0056,139.2005,3300.0
2018-05-01 13:35:00,149.98,150.04,149.94,149.97,3700.0,139.2098,139.2655,139.1726,139.2005,3700.0
2018-05-01 13:40:00,149.99,150.19,149.99,150.19,2730.0,139.2191,139.4047,139.2191,139.4047,2730.0
2018-05-01 13:45:00,150.2,150.37,150.18,150.37,2600.0,139.414,139.5718,139.3954,139.5718,2600.0
2018-05-01 13:50:00,150.38,150.38,150.25,150.31,2500.0,139.5811,139.5811,139.4604,139.5161,2500.0
2018-05-01 13:55:00,150.34,150.55,150.34,150.54,4601.0,139.5439,139.7388,139.5439,139.7296,4601.0
2018-05-01 14:00:00,150.54,150.76,150.5,150.67,3600.0,139.7296,139.9338,139.6924,139.8502,3600.0
2018-05-01 14:05:00,150.65,150.7,150.62,150.69,2302.0,139.8317,139.8781,139.8038,139.8688,2302.0
2018-05-01 14:10:00,150.67,150.91,150.67,150.85,8925.0,139.8502,140.073,139.8502,140.0173,8925.0
2018-05-01 14:15:00,150.91,150.91,150.66,150.8,2700.0,140.073,140.073,139.8409,139.9709,2700.0
2018-05-01 14:20:00,150.86,151.01,150.8,151.01,5592.0,140.0266,140.1658,139.9709,140.1658,5592.0
2018-05-01 14:25:00,151.03,151.06,151.0,151.02,1500.0,140.1844,140.2122,140.1565,140.1751,1500.0
2018-05-01 14:30:00,151.05,151.09,150.92,150.93,3907.0,140.2029,140.2401,140.0823,140.0916,3907.0
2018-05-01 14:35:00,150.94,150.94,150.82,150.88,1300.0,140.1008,140.1008,139.9895,140.0451,1300.0
2018-05-01 14:40:00,150.85,151.02,150.81,151.02,1700.0,140.0173,140.1751,139.9802,140.1751,1700.0
2018-05-01 14:45:00,151.09,151.14,151.03,151.12,2692.0,140.2401,140.2865,140.1844,140.2679,2692.0
2018-05-01 14:50:00,151.13,151.16,151.02,151.07,5927.0,140.2772,140.305,140.1751,140.2215,5927.0
2018-05-01 14:55:00,151.0,151.16,150.99,151.1,3111.0,140.1565,140.305,140.1472,140.2493,3111.0
2018-05-01 15:00:00,151.16,151.33,151.13,151.16,6700.0,140.305,140.4628,140.2772,140.305,6700.0
2018-05-01 15:05:00,151.1,151.22,151.03,151.1,7342.0,140.2493,140.3607,140.1844,140.2493,7342.0
2018-05-01 15:10:00,151.09,151.09,150.75,150.86,2960.0,140.2401,140.2401,139.9245,140.0266,2960.0
2018-05-01 15:15:00,150.85,150.91,150.77,150.77,3400.0,140.0173,140.073,139.943,139.943,3400.0
2018-05-01 15:20:00,150.75,150.83,150.65,150.67,3600.0,139.9245,139.9987,139.8317,139.8502,3600.0
2018-05-01 15:25:00,150.68,150.72,150.4,150.47,8400.0,139.8595,139.8966,139.5996,139.6646,8400.0
2018-05-01 15:30:00,150.51,150.67,150.43,150.64,7679.0,139.7017,139.8502,139.6275,139.8224,7679.0
2018-05-01 15:35:00,150.64,150.68,150.49,150.53,8309.0,139.8224,139.8595,139.6832,139.7203,8309.0
2018-05-01 15:40:00,150.54,150.68,150.54,150.66,5960.0,139.7296,139.8595,139.7296,139.8409,5960.0
2018-05-01 15:45:00,150.61,150.8,150.58,150.76,9408.0,139.7945,139.9709,139.7667,139.9338,9408.0
2018-05-01 15:50:00,150.78,150.96,150.78,150.96,11936.0,139.9523,140.1194,139.9523,140.1194,11936.0
2018-05-01 15:55:00,150.96,151.02,150.59,150.65,49521.0,140.1194,140.1751,139.776,139.8317,49521.0
2018-05-02 09:30:00,150.32,151.55,150.32,150.88,17564.0,139.5254,140.667,139.5254,140.0451,17564.0
2018-05-02 09:35:00,150.96,151.2,150.08,150.17,10914.0,140.1194,140.3422,139.3026,139.3861,10914.0
2018-05-02 09:40:00,150.32,150.57,150.28,150.57,1100.0,139.5254,139.7574,139.4882,139.7574,1100.0
2018-05-02 09:45:00,150.57,150.57,150.12,150.25,6940.0,139.7574,139.7574,139.3397,139.4604,6940.0
2018-05-02 09:50:00,150.25,150.8,150.25,150.62,33300.0,139.4604,139.9709,139.4604,139.8038,33300.0
2018-05-02 09:55:00,150.62,150.78,150.55,150.62,5114.0,139.8038,139.9523,139.7388,139.8038,5114.0
2018-05-02 10:00:00,150.7,151.09,150.7,151.09,5373.0,139.8781,140.2401,139.8781,140.2401,5373.0
2018-05-02 10:05:00,151.04,151.04,150.63,150.63,4267.0,140.1937,140.1937,139.8131,139.8131,4267.0
2018-05-02 10:10:00,150.56,150.72,150.49,150.66,32831.0,139.7481,139.8966,139.6832,139.8409,32831.0
2018-05-02 10:15:00,150.7,150.92,150.7,150.77,5241.0,139.8781,140.0823,139.8781,139.943,5241.0
2018-05-02 10:20:00,150.74,150.77,150.53,150.61,7935.0,139.9152,139.943,139.7203,139.7945,7935.0
2018-05-02 10:25:00,150.57,150.62,150.49,150.49,2427.0,139.7574,139.8038,139.6832,139.6832,2427.0
2018-05-02 10:30:00,150.58,150.88,150.5,150.88,2716.0,139.7667,140.0451,139.6924,140.0451,2716.0
2018-05-02 10:35:00,150.79,150.81,150.64,150.71,28009.0,139.9616,139.9802,139.8224,139.8874,28009.0
2018-05-02 10:40:00,150.74,151.01,150.71,150.74,8674.0,139.9152,140.1658,139.8874,139.9152,8674.0
2018-05-02 10:45:00,150.63,150.83,150.62,150.72,3400.0,139.8131,139.9987,139.8038,139.8966,3400.0
2018-05-02 10:50:00,150.69,150.97,150.64,150.97,4371.0,139.8688,140.1287,139.8224,140.1287,4371.0
2018-05-02 10:55:00,150.9,151.25,150.84,151.25,5313.0,140.0637,140.3886,140.008,140.3886,5313.0
2018-05-02 11:00:00,151.17,151.29,151.11,151.25,7683.0,140.3143,140.4257,140.2586,140.3886,7683.0
2018-05-02 11:05:00,151.21,151.23,151.03,151.03,3330.0,140.3514,140.37,140.1844,140.1844,3330.0
2018-05-02 11:10:00,151.06,151.37,151.06,151.35,3148.0,140.2122,140.5,140.2122,140.4814,3148.0
2018-05-02 11:15:00,151.44,151.52,151.25,151.28,3855.0,140.5649,140.6392,140.3886,140.4164,3855.0
2018-05-02 11:20:00,151.28,151.47,151.18,151.47,5100.0,140.4164,140.5928,140.3236,140.5928,5100.0
2018-05-02 11:25:00,151.39,151.39,151.18,151.21,7700.0,140.5185,140.5185,140.3236,140.3514,7700.0
2018-05-02 11:30:00,151.15,151.22,151.06,151.06,6209.0,140.2958,140.3607,140.2122,140.2122,6209.0
2018-05-02 11:35:00,151.13,151.23,151.05,151.21,2600.0,140.2772,140.37,140.2029,140.3514,2600.0
2018-05-02 11:40:00,151.17,151.24,150.97,151.03,5400.0,140.3143,140.3793,140.1287,140.1844,5400.0
2018-05-02 11:45:00,150.95,150.96,150.69,150.83,12129.0,140.1101,140.1194,139.8688,139.9987,12129.0
2018-05-02 11:50:00,150.74,150.76,150.62,150.7,3100.0,139.9152,139.9338,139.8038,139.8781,3100.0
2018-05-02 11:55:00,150.69,150.83,150.68,150.82,2000.0,139.8688,139.9987,139.8595,139.9895,2000.0
2018-05-02 12:00:00,150.82,150.82,150.63,150.76,53500.0,139.9895,139.9895,139.8131,139.9338,53500.0
2018-05-02 12:05:00,150.72,151.09,150.63,151.09,4067.0,139.8966,140.2401,139.8131,140.2401,4067.0
2018-05-02 12:10:00,151.05,151.16,151.03,151.14,5401.0,140.2029,140.305,140.1844,140.2865,5401.0
2018-05-02 12:15:00,151.13,151.29,151.06,151.06,9381.0,140.2772,140.4257,140.2122,140.2122,9381.0
2018-05-02 12:20:00,151.05,151.18,151.05,151.16,3850.0,140.2029,140.3236,140.2029,140.305,3850.0
2018-05-02 12:25:00,151.13,151.29,151.11,151.29,3257.0,140.2772,140.4257,140.2586,140.4257,3257.0
2018-05-02 12:30:00,151.35,151.47,151.28,151.35,5915.0,140.4814,140.5928,140.4164,140.4814,5915.0
2018-05-02 12:35:00,151.34,151.34,150.75,150.83,4400.0,140.4721,140.4721,139.9245,139.9987,4400.0
2018-05-02 12:40:00,150.99,151.28,150.99,151.08,3300.0,140.1472,140.4164,140.1472,140.2308,3300.0
2018-05-02 12:45:00,151.05,151.18,150.84,151.08,10094.0,140.2029,140.3236,140.008,140.2308,10094.0
2018-05-02 12:50:00,151.05,151.31,151.05,151.14,4200.0,140.2029,140.4443,140.2029,140.2865,4200.0
2018-05-02 12:55:00,151.29,151.64,151.28,151.57,5205.0,140.4257,140.7506,140.4164,140.6856,5205.0
2018-05-02 13:00:00,151.59,151.67,151.56,151.64,10456.0,140.7042,140.7784,140.6763,140.7506,10456.0
2018-05-02 13:05:00,151.58,151.58,151.36,151.49,2900.0,140.6949,140.6949,140.4907,140.6113,2900.0
2018-05-02 13:10:00,151.52,152.15,151.52,152.06,24987.0,140.6392,141.2239,140.6392,141.1404,24987.0
2018-05-02 13:15:00,152.07,152.08,151.84,151.86,5703.0,141.1497,141.159,140.9362,140.9548,5703.0
2018-05-02 13:20:00,151.86,152.12,151.86,151.98,6970.0,140.9548,141.1961,140.9548,141.0662,6970.0
2018-05-02 13:25:00,152.02,152.03,151.85,151.85,5000.0,141.1033,141.1126,140.9455,140.9455,5000.0
2018-05-02 13:30:00,151.88,151.98,151.85,151.86,5434.0,140.9733,141.0662,140.9455,140.9548,5434.0
2018-05-02 13:35:00,151.86,151.88,151.72,151.77,6306.0,140.9548,140.9733,140.8248,140.8712,6306.0
2018-05-02 13:40:00,151.8,151.8,151.58,151.61,4601.0,140.8991,140.8991,140.6949,140.7227,4601.0
2018-05-02 13:45:00,151.64,151.76,151.64,151.66,4197.0,140.7506,140.862,140.7506,140.7691,4197.0
2018-05-02 13:50:00,151.56,151.58,151.47,151.5,5222.0,140.6763,140.6949,140.5928,140.6206,5222.0
2018-05-02 13:55:00,151.47,151.85,151.47,151.75,8070.0,140.5928,140.9455,140.5928,140.8527,8070.0
2018-05-02 14:00:00,151.74,152.04,151.73,151.8,13438.0,140.8434,141.1218,140.8341,140.8991,13438.0
2018-05-02 14:05:00,151.71,151.76,151.66,151.69,6602.0,140.8155,140.862,140.7691,140.797,6602.0
2018-05-02 14:10:00,151.71,151.88,151.71,151.76,9113.0,140.8155,140.9733,140.8155,140.862,9113.0
2018-05-02 14:15:00,151.76,151.84,151.7,151.74,3810.0,140.862,140.9362,140.8063,140.8434,3810.0
2018-05-02 14:20:00,151.79,152.1,151.74,151.95,14637.0,140.8898,141.1775,140.8434,141.0383,14637.0
2018-05-02 14:25:00,151.91,152.24,151.91,152.17,7291.0,141.0012,141.3075,141.0012,141.2425,7291.0
2018-05-02 14:30:00,152.15,152.34,152.01,152.08,6960.0,141.2239,141.4003,141.094,141.159,6960.0
2018-05-02 14:35:00,152.09,152.21,151.91,152.07,6500.0,141.1683,141.2796,141.0012,141.1497,6500.0
2018-05-02 14:40:00,152.1,152.16,151.98,152.02,6500.0,141.1775,141.2332,141.0662,141.1033,6500.0
2018-05-02 14:45:00,152.07,152.19,152.01,152.18,4870.0,141.1497,141.2611,141.094,141.2518,4870.0
2018-05-02 14:50:00,152.21,152.39,152.07,152.07,11400.0,141.2796,141.4467,141.1497,141.1497,11400.0
2018-05-02 14:55:00,152.1,152.1,151.87,151.87,8100.0,141.1775,141.1775,140.9641,140.9641,8100.0
2018-05-02 15:00:00,151.91,151.97,151.79,151.97,6987.0,141.0012,141.0569,140.8898,141.0569,6987.0
2018-05-02 15:05:00,151.93,152.0,151.92,151.96,10711.0,141.0197,141.0847,141.0105,141.0476,10711.0
2018-05-02 15:10:00,151.96,151.99,151.76,151.76,11800.0,141.0476,141.0754,140.862,140.862,11800.0
2018-05-02 15:15:00,151.71,151.81,151.52,151.52,11207.0,140.8155,140.9084,140.6392,140.6392,11207.0
2018-05-02 15:20:00,151.5,151.5,151.18,151.18,7185.0,140.6206,140.6206,140.3236,140.3236,7185.0
2018-05-02 15:25:00,151.21,151.42,151.21,151.38,13824.0,140.3514,140.5464,140.3514,140.5092,13824.0
2018-05-02 15:30:00,151.37,151.37,150.95,151.2,12118.0,140.5,140.5,140.1101,140.3422,12118.0
2018-05-02 15:35:00,151.18,151.18,150.81,151.04,15866.0,140.3236,140.3236,139.9802,140.1937,15866.0
2018-05-02 15:40:00,151.03,151.11,150.64,150.66,18643.0,140.1844,140.2586,139.8224,139.8409,18643.0
2018-05-02 15:45:00,150.65,150.65,150.45,150.55,14340.0,139.8317,139.8317,139.646,139.7388,14340.0
2018-05-02 15:50:00,150.55,150.86,150.33,150.36,32163.0,139.7388,140.0266,139.5346,139.5625,32163.0
2018-05-02 15:55:00,150.45,150.59,150.35,150.48,43620.0,139.646,139.776,139.5532,139.6739,43620.0
2018-05-03 09:30:00,151.2,151.2,151.2,151.2,0.0,140.3422,140.3422,140.3422,140.3422,0.0
2018-05-03 09:35:00,146.01,148.2,144.02,145.8,67455.0,135.5249,137.5576,133.6778,135.3299,67455.0
2018-05-03 09:40:00,146.06,147.18,145.31,147.07,47316.0,135.5713,136.6108,134.8751,136.5087,47316.0
2018-05-03 09:45:00,146.95,147.33,146.03,146.38,47950.0,136.3974,136.7501,135.5434,135.8683,47950.0
2018-05-03 09:50:00,146.48,147.22,146.48,147.15,22200.0,135.9611,136.648,135.9611,136.583,22200.0
2018-05-03 09:55:00,147.09,147.19,146.29,146.29,27865.0,136.5273,136.6201,135.7848,135.7848,27865.0
2018-05-03 10:00:00,146.49,146.79,146.0,146.79,22286.0,135.9704,136.2489,135.5156,136.2489,22286.0
2018-05-03 10:05:00,146.83,146.9,146.09,146.4,30432.0,136.286,136.351,135.5991,135.8869,30432.0
2018-05-03 10:10:00,146.44,146.69,146.05,146.13,15230.0,135.924,136.156,135.562,135.6362,15230.0
2018-05-03 10:15:00,146.14,146.59,145.32,145.32,29147.0,135.6455,136.0632,134.8844,134.8844,29147.0
2018-05-03 10:20:00,145.38,145.69,145.19,145.69,10717.0,134.9401,135.2278,134.7637,135.2278,10717.0
2018-05-03 10:25:00,145.75,146.02,145.53,145.8,8400.0,135.2835,135.5341,135.0793,135.3299,8400.0
2018-05-03 10:30:00,145.73,145.78,145.38,145.38,11140.0,135.265,135.3114,134.9401,134.9401,11140.0
2018-05-03 10:35:00,145.42,145.53,144.96,144.97,16930.0,134.9772,135.0793,134.5503,134.5595,16930.0
2018-05-03 10:40:00,145.06,145.26,144.86,145.06,8114.0,134.6431,134.8287,134.4574,134.6431,8114.0
2018-05-03 10:45:00,145.02,146.35,145.02,145.74,13253.0,134.606,135.8404,134.606,135.2743,13253.0
2018-05-03 10:50:00,145.74,145.79,145.16,145.56,10631.0,135.2743,135.3207,134.7359,135.1072,10631.0
2018-05-03 10:55:00,145.56,145.56,145.01,145.33,8111.0,135.1072,135.1072,134.5967,134.8937,8111.0
2018-05-03 11:00:00,145.4,145.49,144.7,144.71,12290.0,134.9587,135.0422,134.3089,134.3182,12290.0
2018-05-03 11:05:00,144.78,145.15,144.6,145.15,11684.0,134.3832,134.7266,134.2161,134.7266,11684.0
2018-05-03 11:10:00,145.12,145.15,144.28,144.49,14503.0,134.6988,134.7266,133.9191,134.114,14503.0
2018-05-03 11:15:00,144.46,144.83,144.32,144.42,10347.0,134.0862,134.4296,133.9562,134.049,10347.0
2018-05-03 11:20:00,144.43,144.66,144.39,144.63,8624.0,134.0583,134.2718,134.0212,134.244,8624.0
2018-05-03 11:25:00,144.62,144.62,144.34,144.4,11800.0,134.2347,134.2347,133.9748,134.0305,11800.0
2018-05-03 11:30:00,144.51,144.9,144.37,144.83,8320.0,134.1326,134.4946,134.0026,134.4296,8320.0
2018-05-03 11:35:00,144.87,144.97,144.38,144.41,9600.0,134.4667,134.5595,134.0119,134.0398,9600.0
2018-05-03 11:40:00,144.33,144.64,144.33,144.48,6700.0,133.9655,134.2532,133.9655,134.1047,6700.0
2018-05-03 11:45:00,144.5,144.7,144.18,144.57,13945.0,134.1233,134.3089,133.8263,134.1883,13945.0
2018-05-03 11:50:00,144.63,144.79,144.43,144.73,7916.0,134.244,134.3925,134.0583,134.3368,7916.0
2018-05-03 11:55:00,144.71,144.96,144.51,144.61,42171.0,134.3182,134.5503,134.1326,134.2254,42171.0
2018-05-03 12:00:00,144.61,145.58,144.5,145.37,18154.0,134.2254,135.1257,134.1233,134.9308,18154.0
2018-05-03 12:05:00,145.34,146.27,145.34,146.27,17577.0,134.903,135.7662,134.903,135.7662,17577.0
2018-05-03 12:10:00,146.36,146.73,146.13,146.47,11200.0,135.8497,136.1932,135.6362,135.9518,11200.0
2018-05-03 12:15:00,146.4,146.45,145.84,146.06,7103.0,135.8869,135.9333,135.3671,135.5713,7103.0
2018-05-03 12:20:00,146.12,146.39,146.12,146.26,4377.0,135.627,135.8776,135.627,135.7569,4377.0
2018-05-03 12:25:00,146.21,146.23,146.06,146.09,5900.0,135.7105,135.7291,135.5713,135.5991,5900.0
2018-05-03 12:30:00,146.15,146.64,146.15,146.64,5700.0,135.6548,136.1096,135.6548,136.1096,5700.0
2018-05-03 12:35:00,146.58,147.05,146.58,146.8,11900.0,136.0539,136.4902,136.0539,136.2581,11900.0
2018-05-03 12:40:00,146.81,147.33,146.74,147.05,15206.0,136.2674,136.7501,136.2024,136.4902,15206.0
2018-05-03 12:45:00,147.06,147.33,146.98,147.14,11260.0,136.4995,136.7501,136.4252,136.5737,11260.0
2018-05-03 12:50:00,147.13,147.41,146.99,147.16,5249.0,136.5644,136.8243,136.4345,136.5923,5249.0
2018-05-03 12:55:00,147.22,147.65,147.22,147.61,6100.0,136.648,137.0471,136.648,137.01,6100.0
2018-05-03 13:00:00,147.54,147.57,147.27,147.28,6100.0,136.945,136.9728,136.6944,136.7037,6100.0
2018-05-03 13:05:00,147.23,147.3,146.77,146.78,13769.0,136.6573,136.7222,136.2303,136.2396,13769.0
2018-05-03 13:10:00,146.69,147.08,146.64,147.08,9740.0,136.156,136.518,136.1096,136.518,9740.0
2018-05-03 13:15:00,146.96,147.42,146.96,147.3,3300.0,136.4066,136.8336,136.4066,136.7222,3300.0
2018-05-03 13:20:00,147.41,147.67,147.41,147.53,5114.0,136.8243,137.0657,136.8243,136.9357,5114.0
2018-05-03 13:25:00,147.51,147.73,147.44,147.73,7030.0,136.9171,137.1213,136.8522,137.1213,7030.0
2018-05-03 13:30:00,147.77,148.68,147.77,148.67,17100.0,137.1585,138.0031,137.1585,137.9938,17100.0
2018-05-03 13:35:00,148.73,149.46,148.73,149.33,4000.0,138.0495,138.7271,138.0495,138.6065,4000.0
2018-05-03 13:40:00,149.41,149.48,148.96,148.96,6604.0,138.6807,138.7457,138.263,138.263,6604.0
2018-05-03 13:45:00,148.96,149.0,148.6,148.78,2881.0,138.263,138.3001,137.9289,138.0959,2881.0
2018-05-03 13:50:00,148.8,149.11,148.79,149.06,2900.0,138.1145,138.4023,138.1052,138.3558,2900.0
2018-05-03 13:55:00,149.01,149.21,148.95,149.02,2900.0,138.3094,138.4951,138.2537,138.3187,2900.0
2018-05-03 14:00:00,148.85,148.85,148.63,148.63,5722.0,138.1609,138.1609,137.9567,137.9567,5722.0
2018-05-03 14:05:00,148.65,148.83,148.53,148.58,21500.0,137.9753,138.1424,137.8639,137.9103,21500.0
2018-05-03 14:10:00,148.57,148.57,148.08,148.14,9853.0,137.901,137.901,137.4462,137.5019,9853.0
2018-05-03 14:15:00,148.16,148.16,147.47,147.6,9669.0,137.5205,137.5205,136.88,137.0007,9669.0
2018-05-03 14:20:00,147.63,147.82,147.45,147.66,6947.0,137.0285,137.2049,136.8615,137.0564,6947.0
2018-05-03 14:25:00,147.71,147.84,147.53,147.55,7323.0,137.1028,137.2235,136.9357,136.9543,7323.0
2018-05-03 14:30:00,147.6,147.82,147.56,147.79,3700.0,137.0007,137.2049,136.9636,137.177,3700.0
2018-05-03 14:35:00,147.82,147.93,147.53,147.89,10182.0,137.2049,137.307,136.9357,137.2699,10182.0
2018-05-03 14:40:00,147.88,147.94,147.35,147.54,9405.0,137.2606,137.3163,136.7686,136.945,9405.0
2018-05-03 14:45:00,147.63,147.73,147.44,147.62,4900.0,137.0285,137.1213,136.8522,137.0192,4900.0
2018-05-03 14:50:00,147.57,147.57,147.35,147.47,3600.0,136.9728,136.9728,136.7686,136.88,3600.0
2018-05-03 14:55:00,147.48,148.51,147.44,148.38,14617.0,136.8893,137.8453,136.8522,137.7247,14617.0
2018-05-03 15:00:00,148.4,148.63,148.27,148.27,3757.0,137.7432,137.9567,137.6226,137.6226,3757.0
2018-05-03 15:05:00,148.26,148.52,148.15,148.33,5490.0,137.6133,137.8546,137.5112,137.6783,5490.0
2018-05-03 15:10:00,148.36,148.5,148.28,148.46,4302.0,137.7061,137.8361,137.6319,137.7989,4302.0
2018-05-03 15:15:00,148.5,148.69,148.41,148.64,5900.0,137.8361,138.0124,137.7525,137.966,5900.0
2018-05-03 15:20:00,148.67,149.04,148.67,148.95,10904.0,137.9938,138.3373,137.9938,138.2537,10904.0
2018-05-03 15:25:00,148.91,148.98,148.69,148.98,6855.0,138.2166,138.2816,138.0124,138.2816,6855.0
2018-05-03 15:30:00,149.0,149.19,148.99,148.99,8825.0,138.3001,138.4765,138.2909,138.2909,8825.0
2018-05-03 15:35:00,149.0,149.0,148.82,148.87,9728.0,138.3001,138.3001,138.1331,138.1795,9728.0
2018-05-03 15:40:00,148.9,148.92,148.71,148.88,9175.0,138.2073,138.2259,138.031,138.1888,9175.0
2018-05-03 15:45:00,148.86,148.98,148.85,148.9,22662.0,138.1702,138.2816,138.1609,138.2073,22662.0
2018-05-03 15:50:00,148.89,149.1,148.84,149.06,27496.0,138.198,138.393,138.1516,138.3558,27496.0
2018-05-03 15:55:00,149.08,149.28,148.86,149.18,67473.0,138.3744,138.56,138.1702,138.4672,67473.0
2018-05-04 09:30:00,148.2,148.68,147.58,147.58,10230.0,137.5576,138.0031,136.9821,136.9821,10230.0
2018-05-04 09:35:00,147.67,148.3,147.42,148.3,2858.0,137.0657,137.6504,136.8336,137.6504,2858.0
2018-05-04 09:40:00,148.28,148.8,148.11,148.8,3840.0,137.6319,138.1145,137.4741,138.1145,3840.0
2018-05-04 09:45:00,148.69,148.69,148.02,148.07,3720.0,138.0124,138.0124,137.3905,137.4369,3720.0
2018-05-04 09:50:00,148.07,148.35,148.01,148.35,3700.0,137.4369,137.6968,137.3812,137.6968,3700.0
2018-05-04 09:55:00,148.38,148.77,148.33,148.77,5311.0,137.7247,138.0867,137.6783,138.0867,5311.0
2018-05-04 10:00:00,148.85,149.08,148.46,149.08,12180.0,138.1609,138.3744,137.7989,138.3744,12180.0
2018-05-04 10:05:00,149.1,149.5,148.93,149.28,4316.0,138.393,138.7642,138.2352,138.56,4316.0
2018-05-04 10:10:00,149.44,149.77,149.33,149.77,4379.0,138.7086,139.0149,138.6065,139.0149,4379.0
2018-05-04 10:15:00,149.71,149.71,149.43,149.46,6926.0,138.9592,138.9592,138.6993,138.7271,6926.0
2018-05-04 10:20:00,149.58,150.05,149.58,149.99,7283.0,138.8385,139.2747,138.8385,139.2191,7283.0
2018-05-04 10:25:00,150.06,150.25,150.0,150.12,4973.0,139.284,139.4604,139.2283,139.3397,4973.0
2018-05-04 10:30:00,150.06,150.35,150.04,150.28,2815.0,139.284,139.5532,139.2655,139.4882,2815.0
2018-05-04 10:35:00,150.23,150.44,149.94,150.37,6309.0,139.4418,139.6367,139.1726,139.5718,6309.0
2018-05-04 10:40:00,150.4,150.54,150.21,150.54,2800.0,139.5996,139.7296,139.4233,139.7296,2800.0
2018-05-04 10:45:00,150.54,150.54,150.34,150.34,3602.0,139.7296,139.7296,139.5439,139.5439,3602.0
2018-05-04 10:50:00,150.34,150.63,150.31,150.63,2544.0,139.5439,139.8131,139.5161,139.8131,2544.0
2018-05-04 10:55:00,150.69,150.76,150.59,150.76,3110.0,139.8688,139.9338,139.776,139.9338,3110.0
2018-05-04 11:00:00,150.74,150.93,150.71,150.78,4724.0,139.9152,140.0916,139.8874,139.9523,4724.0
2018-05-04 11:05:00,150.78,151.19,150.78,151.17,2815.0,139.9523,140.3329,139.9523,140.3143,2815.0
2018-05-04 11:10:00,151.18,151.42,151.11,151.12,3044.0,140.3236,140.5464,140.2586,140.2679,3044.0
2018-05-04 11:15:00,151.07,151.18,151.03,151.1,1805.0,140.2215,140.3236,140.1844,140.2493,1805.0
2018-05-04 11:20:00,151.31,151.49,151.26,151.29,2788.0,140.4443,140.6113,140.3979,140.4257,2788.0
2018-05-04 11:25:00,151.35,151.53,151.35,151.53,3006.0,140.4814,140.6485,140.4814,140.6485,3006.0
2018-05-04 11:30:00,151.51,151.9,151.45,151.8,6553.0,140.6299,140.9919,140.5742,140.8991,6553.0
2018-05-04 11:35:00,151.91,151.92,151.46,151.48,4576.0,141.0012,141.0105,140.5835,140.6021,4576.0
2018-05-04 11:40:00,151.37,151.5,151.36,151.5,8300.0,140.5,140.6206,140.4907,140.6206,8300.0
2018-05-04 11:45:00,151.44,151.51,151.23,151.23,5202.0,140.5649,140.6299,140.37,140.37,5202.0
2018-05-04 11:50:00,151.28,151.29,151.21,151.25,6300.0,140.4164,140.4257,140.3514,140.3886,6300.0
2018-05-04 11:55:00,151.3,151.36,150.96,150.96,6482.0,140.435,140.4907,140.1194,140.1194,6482.0
2018-05-04 12:00:00,151.0,151.09,150.94,150.94,15700.0,140.1565,140.2401,140.1008,140.1008,15700.0
2018-05-04 12:05:00,150.94,150.94,150.68,150.75,2200.0,140.1008,140.1008,139.8595,139.9245,2200.0
2018-05-04 12:10:00,150.67,150.71,150.52,150.61,3400.0,139.8502,139.8874,139.711,139.7945,3400.0
2018-05-04 12:15:00,150.62,150.74,150.58,150.74,3661.0,139.8038,139.9152,139.7667,139.9152,3661.0
2018-05-04 12:20:00,150.76,150.97,150.76,150.97,1700.0,139.9338,140.1287,139.9338,140.1287,1700.0
2018-05-04 12:25:00,150.91,151.0,150.82,150.94,3400.0,140.073,140.1565,139.9895,140.1008,3400.0
2018-05-04 12:30:00,150.91,151.03,150.9,151.01,4050.0,140.073,140.1844,140.0637,140.1658,4050.0
2018-05-04 12:35:00,151.07,151.23,151.05,151.23,1287.0,140.2215,140.37,140.2029,140.37,1287.0
2018-05-04 12:40:00,151.2,151.3,151.2,151.24,3200.0,140.3422,140.435,140.3422,140.3793,3200.0
2018-05-04 12:45:00,151.27,151.41,151.23,151.36,5808.0,140.4071,140.5371,140.37,140.4907,5808.0
2018-05-04 12:50:00,151.36,151.39,151.18,151.36,7645.0,140.4907,140.5185,140.3236,140.4907,7645.0
2018-05-04 12:55:00,151.35,151.38,151.16,151.16,8164.0,140.4814,140.5092,140.305,140.305,8164.0
2018-05-04 13:00:00,151.19,151.29,151.13,151.21,7280.0,140.3329,140.4257,140.2772,140.3514,7280.0
2018-05-04 13:05:00,151.24,151.37,151.17,151.29,4834.0,140.3793,140.5,140.3143,140.4257,4834.0
2018-05-04 13:10:00,151.35,151.51,151.35,151.49,4538.0,140.4814,140.6299,140.4814,140.6113,4538.0
2018-05-04 13:15:00,151.55,151.61,151.44,151.44,5868.0,140.667,140.7227,140.5649,140.5649,5868.0
2018-05-04 13:20:00,151.48,151.66,151.48,151.63,3350.0,140.6021,140.7691,140.6021,140.7413,3350.0
2018-05-04 13:25:00,151.62,151.62,151.46,151.5,3600.0,140.732,140.732,140.5835,140.6206,3600.0
2018-05-04 13:30:00,151.45,151.74,151.44,151.73,3546.0,140.5742,140.8434,140.5649,140.8341,3546.0
2018-05-04 13:35:00,151.78,151.84,151.74,151.78,3798.0,140.8805,140.9362,140.8434,140.8805,3798.0
2018-05-04 13:40:00,151.72,151.86,151.7,151.85,3100.0,140.8248,140.9548,140.8063,140.9455,3100.0
2018-05-04 13:45:00,151.87,151.92,151.85,151.91,6100.0,140.9641,141.0105,140.9455,141.0012,6100.0
2018-05-04 13:50:00,151.93,152.13,151.91,152.1,8049.0,141.0197,141.2054,141.0012,141.1775,8049.0
2018-05-04 13:55:00,152.12,152.4,152.07,152.4,11136.0,141.1961,141.456,141.1497,141.456,11136.0
2018-05-04 14:00:00,152.4,152.52,152.33,152.52,4009.0,141.456,141.5674,141.391,141.5674,4009.0
2018-05-04 14:05:00,152.54,152.63,152.43,152.51,7662.0,141.5859,141.6695,141.4838,141.5581,7662.0
2018-05-04 14:10:00,152.47,152.51,152.39,152.44,2320.0,141.521,141.5581,141.4467,141.4931,2320.0
2018-05-04 14:15:00,152.41,152.43,152.16,152.16,3100.0,141.4653,141.4838,141.2332,141.2332,3100.0
2018-05-04 14:20:00,152.22,152.43,152.21,152.4,3592.0,141.2889,141.4838,141.2796,141.456,3592.0
2018-05-04 14:25:00,152.46,152.46,152.41,152.42,1600.0,141.5117,141.5117,141.4653,141.4746,1600.0
2018-05-04 14:30:00,152.42,152.44,152.31,152.37,1692.0,141.4746,141.4931,141.3725,141.4281,1692.0
2018-05-04 14:35:00,152.31,152.42,152.31,152.39,4306.0,141.3725,141.4746,141.3725,141.4467,4306.0
2018-05-04 14:40:00,152.43,152.51,152.33,152.51,10827.0,141.4838,141.5581,141.391,141.5581,10827.0
2018-05-04 14:45:00,152.51,152.58,152.28,152.28,4498.0,141.5581,141.6231,141.3446,141.3446,4498.0
2018-05-04 14:50:00,152.34,152.36,152.05,152.09,3100.0,141.4003,141.4189,141.1311,141.1683,3100.0
2018-05-04 14:55:00,152.12,152.15,151.93,151.97,1914.0,141.1961,141.2239,141.0197,141.0569,1914.0
2018-05-04 15:00:00,152.0,152.23,152.0,152.22,4237.0,141.0847,141.2982,141.0847,141.2889,4237.0
2018-05-04 15:05:00,152.2,152.2,151.92,152.03,2641.0,141.2704,141.2704,141.0105,141.1126,2641.0
2018-05-04 15:10:00,151.99,152.18,151.93,152.06,3980.0,141.0754,141.2518,141.0197,141.1404,3980.0
2018-05-04 15:15:00,152.0,152.25,151.95,152.11,5167.0,141.0847,141.3168,141.0383,141.1868,5167.0
2018-05-04 15:20:00,152.05,152.17,152.0,152.17,2637.0,141.1311,141.2425,141.0847,141.2425,2637.0
2018-05-04 15:25:00,152.14,152.17,152.04,152.15,3600.0,141.2147,141.2425,141.1218,141.2239,3600.0
2018-05-04 15:30:00,152.19,152.22,151.96,152.04,5912.0,141.2611,141.2889,141.0476,141.1218,5912.0
2018-05-04 15:35:00,152.01,152.08,151.88,151.91,3917.0,141.094,141.159,140.9733,141.0012,3917.0
2018-05-04 15:40:00,151.86,151.96,151.81,151.82,9512.0,140.9548,141.0476,140.9084,140.9176,9512.0
2018-05-04 15:45:00,151.88,152.07,151.87,152.03,9456.0,140.9733,141.1497,140.9641,141.1126,9456.0
2018-05-04 15:50:00,151.97,151.98,151.82,151.96,12380.0,141.0569,141.0662,140.9176,141.0476,12380.0
2018-05-04 15:55:00,151.97,152.09,151.86,152.03,26436.0,141.0569,141.1683,140.9548,141.1126,26436.0
2018-05-07 09:30:00,152.8,152.87,151.65,152.35,8605.0,141.8273,141.8922,140.7599,141.4096,8605.0
2018-05-07 09:35:00,152.45,152.92,152.23,152.65,5500.0,141.5024,141.9387,141.2982,141.688,5500.0
2018-05-07 09:40:00,152.67,153.84,152.67,153.65,2934.0,141.7066,142.7926,141.7066,142.6162,2934.0
2018-05-07 09:45:00,153.77,153.98,153.56,153.78,8392.0,142.7276,142.9225,142.5327,142.7369,8392.0
2018-05-07 09:50:00,153.78,154.08,153.74,154.05,6020.0,142.7369,143.0153,142.6998,142.9875,6020.0
2018-05-07 09:55:00,154.14,155.01,154.09,154.89,9120.0,143.071,143.8786,143.0246,143.7672,9120.0
2018-05-07 10:00:00,154.9,155.07,154.23,154.33,8708.0,143.7765,143.9343,143.1546,143.2474,8708.0
2018-05-07 10:05:00,154.27,154.87,154.27,154.87,9113.0,143.1917,143.7486,143.1917,143.7486,9113.0
2018-05-07 10:10:00,154.87,154.88,154.17,154.38,11568.0,143.7486,143.7579,143.0989,143.2938,11568.0
2018-05-07 10:15:00,154.46,154.65,154.41,154.57,8306.0,143.3681,143.5444,143.3217,143.4702,8306.0
2018-05-07 10:20:00,154.52,154.7,154.25,154.62,5886.0,143.4238,143.5908,143.1731,143.5166,5886.0
2018-05-07 10:25:00,154.74,154.82,154.54,154.73,2672.0,143.628,143.7022,143.4423,143.6187,2672.0
2018-05-07 10:30:00,154.72,154.72,154.32,154.49,7293.0,143.6094,143.6094,143.2381,143.3959,7293.0
2018-05-07 10:35:00,154.45,154.7,154.42,154.7,6600.0,143.3588,143.5908,143.3309,143.5908,6600.0
2018-05-07 10:40:00,154.73,154.88,154.41,154.67,4810.0,143.6187,143.7579,143.3217,143.563,4810.0
2018-05-07 10:45:00,154.58,154.6,154.45,154.59,2100.0,143.4794,143.498,143.3588,143.4887,2100.0
2018-05-07 10:50:00,154.62,155.0,154.62,154.94,1964.0,143.5166,143.8693,143.5166,143.8136,1964.0
2018-05-07 10:55:00,155.01,155.25,154.88,155.25,4924.0,143.8786,144.1013,143.7579,144.1013,4924.0
2018-05-07 11:00:00,155.23,155.25,154.94,155.15,4347.0,144.0828,144.1013,143.8136,144.0085,4347.0
2018-05-07 11:05:00,155.19,155.3,155.01,155.28,3136.0,144.0456,144.1477,143.8786,144.1292,3136.0
2018-05-07 11:10:00,155.33,155.5,155.21,155.37,5720.0,144.1756,144.3334,144.0642,144.2127,5720.0
2018-05-07 11:15:00,155.4,155.4,155.18,155.25,7225.0,144.2406,144.2406,144.0364,144.1013,7225.0
2018-05-07 11:20:00,155.24,155.27,155.1,155.25,4977.0,144.092,144.1199,143.9621,144.1013,4977.0
2018-05-07 11:25:00,155.25,155.31,154.91,154.91,3321.0,144.1013,144.157,143.7857,143.7857,3321.0
2018-05-07 11:30:00,154.97,155.15,154.93,155.04,2800.0,143.8414,144.0085,143.8043,143.9064,2800.0
2018-05-07 11:35:00,154.92,155.06,154.83,154.88,3872.0,143.795,143.925,143.7115,143.7579,3872.0
2018-05-07 11:40:00,154.85,155.03,154.83,155.03,6866.0,143.7301,143.8971,143.7115,143.8971,6866.0
2018-05-07 11:45:00,155.04,155.09,154.94,154.99,2920.0,143.9064,143.9528,143.8136,143.86,2920.0
2018-05-07 11:50:00,154.94,155.14,154.88,154.92,6622.0,143.8136,143.9992,143.7579,143.795,6622.0
2018-05-07 11:55:00,154.96,155.16,154.93,155.16,2365.0,143.8322,144.0178,143.8043,144.0178,2365.0
2018-05-07 12:00:00,155.18,155.21,154.96,155.21,3401.0,144.0364,144.0642,143.8322,144.0642,3401.0
2018-05-07 12:05:00,155.24,155.24,155.04,155.14,2800.0,144.092,144.092,143.9064,143.9992,2800.0
2018-05-07 12:10:00,155.12,155.25,155.1,155.2,1936.0,143.9807,144.1013,143.9621,144.0549,1936.0
2018-05-07 12:15:00,155.18,155.23,155.07,155.22,2900.0,144.0364,144.0828,143.9343,144.0735,2900.0
2018-05-07 12:20:00,155.27,155.35,155.1,155.22,2850.0,144.1199,144.1941,143.9621,144.0735,2850.0
2018-05-07 12:25:00,155.3,155.44,155.29,155.4,1200.0,144.1477,144.2777,144.1385,144.2406,1200.0
2018-05-07 12:30:00,155.39,155.39,155.15,155.28,2700.0,144.2313,144.2313,144.0085,144.1292,2700.0
2018-05-07 12:35:00,155.26,155.39,155.19,155.39,2613.0,144.1106,144.2313,144.0456,144.2313,2613.0
2018-05-07 12:40:00,155.4,155.42,155.25,155.3,4649.0,144.2406,144.2591,144.1013,144.1477,4649.0
2018-05-07 12:45:00,155.3,155.36,155.16,155.22,3626.0,144.1477,144.2034,144.0178,144.0735,3626.0
2018-05-07 12:50:00,155.2,155.28,155.14,155.16,1915.0,144.0549,144.1292,143.9992,144.0178,1915.0
2018-05-07 12:55:00,155.16,155.16,155.07,155.11,2100.0,144.0178,144.0178,143.9343,143.9714,2100.0
2018-05-07 13:00:00,155.12,155.22,155.12,155.22,1600.0,143.9807,144.0735,143.9807,144.0735,1600.0
2018-05-07 13:05:00,155.22,155.22,154.87,155.03,3525.0,144.0735,144.0735,143.7486,143.8971,3525.0
2018-05-07 13:10:00,155.06,155.17,155.05,155.14,3358.0,143.925,144.0271,143.9157,143.9992,3358.0
2018-05-07 13:15:00,155.12,155.12,154.99,154.99,2360.0,143.9807,143.9807,143.86,143.86,2360.0
2018-05-07 13:20:00,155.03,155.16,155.03,155.16,1440.0,143.8971,144.0178,143.8971,144.0178,1440.0
2018-05-07 13:25:00,155.15,155.34,155.13,155.34,1748.0,144.0085,144.1849,143.9899,144.1849,1748.0
2018-05-07 13:30:00,155.27,155.38,155.25,155.38,2000.0,144.1199,144.222,144.1013,144.222,2000.0
2018-05-07 13:35:00,155.4,155.72,155.38,155.68,10284.0,144.2406,144.5376,144.222,144.5005,10284.0
2018-05-07 13:40:00,155.67,155.79,155.67,155.74,3677.0,144.4912,144.6026,144.4912,144.5561,3677.0
2018-05-07 13:45:00,155.72,155.72,155.61,155.61,6230.0,144.5376,144.5376,144.4355,144.4355,6230.0
2018-05-07 13:50:00,155.62,155.62,155.51,155.57,2600.0,144.4448,144.4448,144.3427,144.3984,2600.0
2018-05-07 13:55:00,155.56,155.56,155.46,155.47,2756.0,144.3891,144.3891,144.2962,144.3055,2756.0
2018-05-07 14:00:00,155.45,155.47,155.34,155.47,5200.0,144.287,144.3055,144.1849,144.3055,5200.0
2018-05-07 14:05:00,155.41,155.41,155.26,155.32,5178.0,144.2498,144.2498,144.1106,144.1663,5178.0
2018-05-07 14:10:00,155.3,155.3,155.08,155.09,8233.0,144.1477,144.1477,143.9435,143.9528,8233.0
2018-05-07 14:15:00,155.15,155.23,155.14,155.18,4400.0,144.0085,144.0828,143.9992,144.0364,4400.0
2018-05-07 14:20:00,155.15,155.33,155.12,155.33,4300.0,144.0085,144.1756,143.9807,144.1756,4300.0
2018-05-07 14:25:00,155.34,155.34,155.22,155.34,3700.0,144.1849,144.1849,144.0735,144.1849,3700.0
2018-05-07 14:30:00,155.3,155.37,155.24,155.24,7300.0,144.1477,144.2127,144.092,144.092,7300.0
2018-05-07 14:35:00,155.3,155.34,155.0,155.0,11832.0,144.1477,144.1849,143.8693,143.8693,11832.0
2018-05-07 14:40:00,155.03,155.08,154.66,154.73,6507.0,143.8971,143.9435,143.5537,143.6187,6507.0
2018-05-07 14:45:00,154.73,154.86,154.61,154.78,6296.0,143.6187,143.7393,143.5073,143.6651,6296.0
2018-05-07 14:50:00,154.79,154.79,154.5,154.69,3099.0,143.6744,143.6744,143.4052,143.5815,3099.0
2018-05-07 14:55:00,154.64,154.67,154.48,154.55,3864.0,143.5351,143.563,143.3866,143.4516,3864.0
2018-05-07 15:00:00,154.56,154.65,154.53,154.65,4142.0,143.4609,143.5444,143.433,143.5444,4142.0
2018-05-07 15:05:00,154.7,154.75,154.61,154.65,5705.0,143.5908,143.6372,143.5073,143.5444,5705.0
2018-05-07 15:10:00,154.68,154.72,154.32,154.32,7532.0,143.5723,143.6094,143.2381,143.2381,7532.0
2018-05-07 15:15:00,154.31,154.49,154.25,154.37,4300.0,143.2288,143.3959,143.1731,143.2845,4300.0
2018-05-07 15:20:00,154.44,154.44,154.22,154.39,7345.0,143.3495,143.3495,143.1453,143.3031,7345.0
2018-05-07 15:25:00,154.41,154.48,154.27,154.48,7128.0,143.3217,143.3866,143.1917,143.3866,7128.0
2018-05-07 15:30:00,154.46,154.76,154.39,154.64,7466.0,143.3681,143.6465,143.3031,143.5351,7466.0
2018-05-07 15:35:00,154.65,154.81,154.6,154.8,10380.0,143.5444,143.6929,143.498,143.6836,10380.0
2018-05-07 15:40:00,154.76,154.97,154.75,154.87,14311.0,143.6465,143.8414,143.6372,143.7486,14311.0
2018-05-07 15:45:00,154.85,155.09,154.79,154.94,12077.0,143.7301,143.9528,143.6744,143.8136,12077.0
2018-05-07 15:50:00,154.93,154.97,154.81,154.94,14443.0,143.8043,143.8414,143.6929,143.8136,14443.0
2018-05-07 15:55:00,154.96,155.05,154.86,154.95,32350.0,143.8322,143.9157,143.7393,143.8229,32350.0
2018-05-08 09:30:00,153.66,154.81,153.51,154.77,16126.0,142.6255,143.6929,142.4863,143.6558,16126.0
2018-05-08 09:35:00,154.65,154.92,154.63,154.71,3801.0,143.5444,143.795,143.5259,143.6001,3801.0
2018-05-08 09:40:00,154.66,155.02,154.66,155.02,1600.0,143.5537,143.8878,143.5537,143.8878,1600.0
2018-05-08 09:45:00,155.01,155.01,154.6,154.63,16600.0,143.8786,143.8786,143.498,143.5259,16600.0
2018-05-08 09:50:00,154.51,154.81,154.41,154.74,26690.0,143.4145,143.6929,143.3217,143.628,26690.0
2018-05-08 09:55:00,154.85,154.96,154.8,154.8,2100.0,143.7301,143.8322,143.6836,143.6836,2100.0
2018-05-08 10:00:00,154.71,154.94,154.64,154.89,4191.0,143.6001,143.8136,143.5351,143.7672,4191.0
2018-05-08 10:05:00,154.88,154.98,154.79,154.81,4823.0,143.7579,143.8507,143.6744,143.6929,4823.0
2018-05-08 10:10:00,154.89,155.0,154.67,154.67,2600.0,143.7672,143.8693,143.563,143.563,2600.0
2018-05-08 10:15:00,154.66,154.66,154.29,154.29,3928.0,143.5537,143.5537,143.2103,143.2103,3928.0
2018-05-08 10:20:00,154.28,154.59,154.28,154.5,13500.0,143.201,143.4887,143.201,143.4052,13500.0
2018-05-08 10:25:00,154.56,154.72,154.52,154.57,3400.0,143.4609,143.6094,143.4238,143.4702,3400.0
2018-05-08 10:30:00,154.54,154.8,154.54,154.76,3200.0,143.4423,143.6836,143.4423,143.6465,3200.0
2018-05-08 10:35:00,154.84,154.88,154.64,154.64,2100.0,143.7208,143.7579,143.5351,143.5351,2100.0
2018-05-08 10:40:00,154.69,154.95,154.66,154.95,4486.0,143.5815,143.8229,143.5537,143.8229,4486.0
2018-05-08 10:45:00,154.96,155.11,154.95,155.03,3325.0,143.8322,143.9714,143.8229,143.8971,3325.0
2018-05-08 10:50:00,155.09,155.19,155.0,155.14,13800.0,143.9528,144.0456,143.8693,143.9992,13800.0
2018-05-08 10:55:00,155.15,155.28,154.88,154.88,4531.0,144.0085,144.1292,143.7579,143.7579,4531.0
2018-05-08 11:00:00,154.87,154.89,154.78,154.82,3800.0,143.7486,143.7672,143.6651,143.7022,3800.0
2018-05-08 11:05:00,154.87,154.92,154.74,154.78,4495.0,143.7486,143.795,143.628,143.6651,4495.0
2018-05-08 11:10:00,154.83,155.41,154.83,155.41,3595.0,143.7115,144.2498,143.7115,144.2498,3595.0
2018-05-08 11:15:00,155.47,155.64,155.39,155.39,5463.0,144.3055,144.4633,144.2313,144.2313,5463.0
2018-05-08 11:20:00,155.37,155.58,155.12,155.12,3395.0,144.2127,144.4076,143.9807,143.9807,3395.0
2018-05-08 11:25:00,155.25,155.29,154.97,155.01,9507.0,144.1013,144.1385,143.8414,143.8786,9507.0
2018-05-08 11:30:00,155.02,155.02,154.83,154.89,2790.0,143.8878,143.8878,143.7115,143.7672,2790.0
2018-05-08 11:35:00,154.82,154.98,154.65,154.77,4828.0,143.7022,143.8507,143.5444,143.6558,4828.0
2018-05-08 11:40:00,154.76,154.78,154.6,154.67,2300.0,143.6465,143.6651,143.498,143.563,2300.0
2018-05-08 11:45:00,154.78,154.9,154.78,154.85,1500.0,143.6651,143.7765,143.6651,143.7301,1500.0
2018-05-08 11:50:00,154.77,154.99,154.57,154.93,31869.0,143.6558,143.86,143.4702,143.8043,31869.0
2018-05-08 11:55:00,154.89,155.02,154.85,154.86,3470.0,143.7672,143.8878,143.7301,143.7393,3470.0
2018-05-08 12:00:00,154.9,154.96,154.72,154.76,3800.0,143.7765,143.8322,143.6094,143.6465,3800.0
2018-05-08 12:05:00,154.69,154.79,154.62,154.74,1525.0,143.5815,143.6744,143.5166,143.628,1525.0
2018-05-08 12:10:00,154.71,154.83,154.7,154.8,2600.0,143.6001,143.7115,143.5908,143.6836,2600.0
2018-05-08 12:15:00,154.77,154.82,154.62,154.69,3800.0,143.6558,143.7022,143.5166,143.5815,3800.0
2018-05-08 12:20:00,154.71,154.74,154.64,154.7,1800.0,143.6001,143.628,143.5351,143.5908,1800.0
2018-05-08 12:25:00,154.74,154.83,154.68,154.68,2100.0,143.628,143.7115,143.5723,143.5723,2100.0
2018-05-08 12:30:00,154.7,154.79,154.7,154.79,1300.0,143.5908,143.6744,143.5908,143.6744,1300.0
2018-05-08 12:35:00,154.77,154.85,154.69,154.82,3900.0,143.6558,143.7301,143.5815,143.7022,3900.0
2018-05-08 12:40:00,154.82,155.0,154.82,155.0,26300.0,143.7022,143.8693,143.7022,143.8693,26300.0
2018-05-08 12:45:00,155.0,155.0,154.74,154.74,1960.0,143.8693,143.8693,143.628,143.628,1960.0
2018-05-08 12:50:00,154.67,154.67,154.31,154.31,1704.0,143.563,143.563,143.2288,143.2288,1704.0
2018-05-08 12:55:00,154.22,154.53,154.22,154.53,3100.0,143.1453,143.433,143.1453,143.433,3100.0
2018-05-08 13:00:00,154.49,154.7,154.49,154.65,2186.0,143.3959,143.5908,143.3959,143.5444,2186.0
2018-05-08 13:05:00,154.73,154.73,154.65,154.65,800.0,143.6187,143.6187,143.5444,143.5444,800.0
2018-05-08 13:10:00,154.62,154.75,154.59,154.7,2800.0,143.5166,143.6372,143.4887,143.5908,2800.0
2018-05-08 13:15:00,154.72,154.87,154.7,154.76,2175.0,143.6094,143.7486,143.5908,143.6465,2175.0
2018-05-08 13:20:00,154.82,154.9,154.76,154.88,2406.0,143.7022,143.7765,143.6465,143.7579,2406.0
2018-05-08 13:25:00,154.93,155.05,154.93,154.99,5407.0,143.8043,143.9157,143.8043,143.86,5407.0
2018-05-08 13:30:00,155.03,155.03,154.95,155.01,1200.0,143.8971,143.8971,143.8229,143.8786,1200.0
2018-05-08 13:35:00,154.96,154.96,154.83,154.83,3421.0,143.8322,143.8322,143.7115,143.7115,3421.0
2018-05-08 13:40:00,154.86,154.9,154.78,154.84,6400.0,143.7393,143.7765,143.6651,143.7208,6400.0
2018-05-08 13:45:00,154.85,154.86,154.77,154.78,8106.0,143.7301,143.7393,143.6558,143.6651,8106.0
2018-05-08 13:50:00,154.77,154.77,154.68,154.7,17600.0,143.6558,143.6558,143.5723,143.5908,17600.0
2018-05-08 13:55:00,154.68,154.68,154.35,154.35,1767.0,143.5723,143.5723,143.266,143.266,1767.0
2018-05-08 14:00:00,154.4,154.65,154.4,154.57,5300.0,143.3124,143.5444,143.3124,143.4702,5300.0
2018-05-08 14:05:00,154.58,154.63,154.54,154.56,1827.0,143.4794,143.5259,143.4423,143.4609,1827.0
2018-05-08 14:10:00,154.56,154.76,154.5,154.65,16130.0,143.4609,143.6465,143.4052,143.5444,16130.0
2018-05-08 14:15:00,154.67,154.7,154.43,154.51,3003.0,143.563,143.5908,143.3402,143.4145,3003.0
2018-05-08 14:20:00,154.56,154.77,154.44,154.72,3468.0,143.4609,143.6558,143.3495,143.6094,3468.0
2018-05-08 14:25:00,154.69,154.89,154.5,154.56,6446.0,143.5815,143.7672,143.4052,143.4609,6446.0
2018-05-08 14:30:00,154.55,154.64,154.46,154.64,2900.0,143.4516,143.5351,143.3681,143.5351,2900.0
2018-05-08 14:35:00,154.7,154.7,154.45,154.45,3031.0,143.5908,143.5908,143.3588,143.3588,3031.0
2018-05-08 14:40:00,154.33,154.33,154.04,154.18,4985.0,143.2474,143.2474,142.9782,143.1082,4985.0
2018-05-08 14:45:00,154.23,154.37,154.19,154.37,3100.0,143.1546,143.2845,143.1175,143.2845,3100.0
2018-05-08 14:50:00,154.48,154.85,154.48,154.79,4752.0,143.3866,143.7301,143.3866,143.6744,4752.0
2018-05-08 14:55:00,154.8,154.8,154.67,154.67,3150.0,143.6836,143.6836,143.563,143.563,3150.0
2018-05-08 15:00:00,154.72,154.82,154.56,154.79,10860.0,143.6094,143.7022,143.4609,143.6744,10860.0
2018-05-08 15:05:00,154.93,154.96,154.82,154.87,4715.0,143.8043,143.8322,143.7022,143.7486,4715.0
2018-05-08 15:10:00,154.82,155.05,154.79,154.98,6852.0,143.7022,143.9157,143.6744,143.8507,6852.0
2018-05-08 15:15:00,154.96,154.98,154.85,154.93,4600.0,143.8322,143.8507,143.7301,143.8043,4600.0
2018-05-08 15:20:00,154.97,155.03,154.85,154.87,7524.0,143.8414,143.8971,143.7301,143.7486,7524.0
2018-05-08 15:25:00,154.93,155.11,154.92,155.11,3319.0,143.8043,143.9714,143.795,143.9714,3319.0
2018-05-08 15:30:00,155.09,155.34,155.04,155.25,6504.0,143.9528,144.1849,143.9064,144.1013,6504.0
2018-05-08 15:35:00,155.15,155.27,155.14,155.22,4997.0,144.0085,144.1199,143.9992,144.0735,4997.0
2018-05-08 15:40:00,155.24,155.33,155.23,155.24,5831.0,144.092,144.1756,144.0828,144.092,5831.0
2018-05-08 15:45:00,155.24,155.24,154.98,154.98,6500.0,144.092,144.092,143.8507,143.8507,6500.0
2018-05-08 15:50:00,155.03,155.16,155.03,155.09,9400.0,143.8971,144.0178,143.8971,143.9528,9400.0
2018-05-08 15:55:00,155.12,155.36,155.11,155.31,36530.0,143.9807,144.2034,143.9714,144.157,36530.0
2018-05-09 09:30:00,155.64,155.98,155.51,155.98,9819.0,144.4633,144.7789,144.3427,144.7789,9819.0
2018-05-09 09:35:00,155.98,156.0,155.38,155.38,5966.0,144.7789,144.7975,144.222,144.222,5966.0
2018-05-09 09:40:00,155.37,155.75,155.34,155.75,3700.0,144.2127,144.5654,144.1849,144.5654,3700.0
2018-05-09 09:45:00,155.75,155.8,155.39,155.39,3400.0,144.5654,144.6118,144.2313,144.2313,3400.0
2018-05-09 09:50:00,155.47,155.61,155.46,155.61,1400.0,144.3055,144.4355,144.2962,144.4355,1400.0
2018-05-09 09:55:00,155.72,155.72,155.48,155.57,1171.0,144.5376,144.5376,144.3148,144.3984,1171.0
2018-05-09 10:00:00,155.5,155.59,155.44,155.44,2200.0,144.3334,144.4169,144.2777,144.2777,2200.0
2018-05-09 10:05:00,155.47,155.8,155.47,155.8,1606.0,144.3055,144.6118,144.3055,144.6118,1606.0
2018-05-09 10:10:00,155.74,155.8,155.7,155.71,1400.0,144.5561,144.6118,144.519,144.5283,1400.0
2018-05-09 10:15:00,155.77,156.13,155.77,156.06,10053.0,144.584,144.9181,144.584,144.8532,10053.0
2018-05-09 10:20:00,156.06,156.34,156.0,156.0,5160.0,144.8532,145.1131,144.7975,144.7975,5160.0
2018-05-09 10:25:00,155.91,155.91,155.65,155.65,3492.0,144.7139,144.7139,144.4726,144.4726,3492.0
2018-05-09 10:30:00,155.77,155.81,155.52,155.56,3094.0,144.584,144.6211,144.3519,144.3891,3094.0
2018-05-09 10:35:00,155.56,155.66,155.47,155.47,4004.0,144.3891,144.4819,144.3055,144.3055,4004.0
2018-05-09 10:40:00,155.51,155.78,155.51,155.78,2100.0,144.3427,144.5933,144.3427,144.5933,2100.0
2018-05-09 10:45:00,155.77,155.99,155.73,155.93,5020.0,144.584,144.7882,144.5469,144.7325,5020.0
2018-05-09 10:50:00,155.94,155.94,155.62,155.64,2600.0,144.7418,144.7418,144.4448,144.4633,2600.0
2018-05-09 10:55:00,155.63,155.77,155.6,155.75,2900.0,144.454,144.584,144.4262,144.5654,2900.0
2018-05-09 11:00:00,155.73,155.78,155.73,155.78,1100.0,144.5469,144.5933,144.5469,144.5933,1100.0
2018-05-09 11:05:00,155.85,155.85,155.78,155.78,1100.0,144.6582,144.6582,144.5933,144.5933,1100.0
2018-05-09 11:10:00,155.85,155.98,155.84,155.85,4594.0,144.6582,144.7789,144.649,144.6582,4594.0
2018-05-09 11:15:00,155.81,156.02,155.8,156.02,1218.0,144.6211,144.816,144.6118,144.816,1218.0
2018-05-09 11:20:00,156.0,156.04,155.7,155.76,13417.0,144.7975,144.8346,144.519,144.5747,13417.0
2018-05-09 11:25:00,155.59,155.78,155.49,155.78,1200.0,144.4169,144.5933,144.3241,144.5933,1200.0
2018-05-09 11:30:00,155.67,155.67,155.63,155.63,400.0,144.4912,144.4912,144.454,144.454,400.0
2018-05-09 11:35:00,155.64,155.93,155.64,155.8,3308.0,144.4633,144.7325,144.4633,144.6118,3308.0
2018-05-09 11:40:00,155.75,155.78,155.71,155.71,900.0,144.5654,144.5933,144.5283,144.5283,900.0
2018-05-09 11:45:00,155.64,155.64,155.38,155.38,3404.0,144.4633,144.4633,144.222,144.222,3404.0
2018-05-09 11:50:00,155.3,155.38,155.11,155.38,3000.0,144.1477,144.222,143.9714,144.222,3000.0
2018-05-09 11:55:00,155.4,155.72,155.4,155.71,3597.0,144.2406,144.5376,144.2406,144.5283,3597.0
2018-05-09 12:00:00,155.71,155.71,155.5,155.5,1497.0,144.5283,144.5283,144.3334,144.3334,1497.0
2018-05-09 12:05:00,155.5,155.61,155.5,155.59,4124.0,144.3334,144.4355,144.3334,144.4169,4124.0
2018-05-09 12:10:00,155.52,155.56,155.34,155.36,12327.0,144.3519,144.3891,144.1849,144.2034,12327.0
2018-05-09 12:15:00,155.35,155.35,155.26,155.26,600.0,144.1941,144.1941,144.1106,144.1106,600.0
2018-05-09 12:20:00,155.34,155.68,155.34,155.68,1300.0,144.1849,144.5005,144.1849,144.5005,1300.0
2018-05-09 12:25:00,155.62,155.8,155.56,155.76,3931.0,144.4448,144.6118,144.3891,144.5747,3931.0
2018-05-09 12:30:00,155.85,155.88,155.82,155.82,2388.0,144.6582,144.6861,144.6304,144.6304,2388.0
2018-05-09 12:35:00,155.92,155.93,155.74,155.78,1000.0,144.7232,144.7325,144.5561,144.5933,1000.0
2018-05-09 12:40:00,155.75,155.99,155.75,155.91,1593.0,144.5654,144.7882,144.5654,144.7139,1593.0
2018-05-09 12:45:00,155.96,156.15,155.94,156.1,1700.0,144.7603,144.9367,144.7418,144.8903,1700.0
2018-05-09 12:50:00,156.14,156.14,155.98,156.04,1529.0,144.9274,144.9274,144.7789,144.8346,1529.0
2018-05-09 12:55:00,156.09,156.23,156.02,156.05,2349.0,144.881,145.011,144.816,144.8439,2349.0
2018-05-09 13:00:00,156.07,156.34,156.07,156.24,1400.0,144.8624,145.1131,144.8624,145.0202,1400.0
2018-05-09 13:05:00,156.23,156.34,156.15,156.34,800.0,145.011,145.1131,144.9367,145.1131,800.0
2018-05-09 13:10:00,156.37,156.38,156.28,156.3,900.0,145.1409,145.1502,145.0574,145.0759,900.0
2018-05-09 13:15:00,156.37,156.39,156.23,156.37,2991.0,145.1409,145.1595,145.011,145.1409,2991.0
2018-05-09 13:20:00,156.41,156.56,156.41,156.52,3122.0,145.178,145.3173,145.178,145.2801,3122.0
2018-05-09 13:25:00,156.5,156.81,156.5,156.81,1300.0,145.2616,145.5493,145.2616,145.5493,1300.0
2018-05-09 13:30:00,156.78,156.93,156.76,156.85,4503.0,145.5215,145.6607,145.5029,145.5864,4503.0
2018-05-09 13:35:00,156.86,156.86,156.69,156.8,2600.0,145.5957,145.5957,145.4379,145.54,2600.0
2018-05-09 13:40:00,156.8,156.91,156.78,156.91,4200.0,145.54,145.6421,145.5215,145.6421,4200.0
2018-05-09 13:45:00,156.94,157.09,156.88,157.05,2962.0,145.67,145.8092,145.6143,145.7721,2962.0
2018-05-09 13:50:00,157.02,157.02,156.83,156.95,1415.0,145.7442,145.7442,145.5679,145.6793,1415.0
2018-05-09 13:55:00,156.95,157.07,156.85,156.89,1104.0,145.6793,145.7906,145.5864,145.6236,1104.0
2018-05-09 14:00:00,156.92,156.98,156.77,156.83,6200.0,145.6514,145.7071,145.5122,145.5679,6200.0
2018-05-09 14:05:00,156.83,156.91,156.63,156.7,1413.0,145.5679,145.6421,145.3822,145.4472,1413.0
2018-05-09 14:10:00,156.76,156.95,156.76,156.88,998.0,145.5029,145.6793,145.5029,145.6143,998.0
2018-05-09 14:15:00,156.95,157.07,156.87,156.87,2322.0,145.6793,145.7906,145.605,145.605,2322.0
2018-05-09 14:20:00,156.9,156.9,156.59,156.59,4505.0,145.6328,145.6328,145.3451,145.3451,4505.0
2018-05-09 14:25:00,156.61,156.67,156.56,156.67,1697.0,145.3637,145.4194,145.3173,145.4194,1697.0
2018-05-09 14:30:00,156.76,156.96,156.72,156.96,2267.0,145.5029,145.6885,145.4658,145.6885,2267.0
2018-05-09 14:35:00,157.05,157.05,156.91,156.97,2000.0,145.7721,145.7721,145.6421,145.6978,2000.0
2018-05-09 14:40:00,157.07,157.07,157.0,157.0,600.0,145.7906,145.7906,145.7257,145.7257,600.0
2018-05-09 14:45:00,157.0,157.0,156.86,156.86,1000.0,145.7257,145.7257,145.5957,145.5957,1000.0
2018-05-09 14:50:00,156.8,156.91,156.72,156.82,4300.0,145.54,145.6421,145.4658,145.5586,4300.0
2018-05-09 14:55:00,156.89,156.91,156.74,156.74,900.0,145.6236,145.6421,145.4843,145.4843,900.0
2018-05-09 15:00:00,156.68,156.77,156.54,156.54,2106.0,145.4286,145.5122,145.2987,145.2987,2106.0
2018-05-09 15:05:00,156.58,156.73,156.55,156.67,2898.0,145.3358,145.475,145.308,145.4194,2898.0
2018-05-09 15:10:00,156.62,156.67,156.58,156.59,3854.0,145.3729,145.4194,145.3358,145.3451,3854.0
2018-05-09 15:15:00,156.59,156.64,156.48,156.48,600.0,145.3451,145.3915,145.243,145.243,600.0
2018-05-09 15:20:00,156.39,156.6,156.35,156.6,5609.0,145.1595,145.3544,145.1223,145.3544,5609.0
2018-05-09 15:25:00,156.56,156.56,156.44,156.46,5968.0,145.3173,145.3173,145.2059,145.2244,5968.0
2018-05-09 15:30:00,156.51,156.54,156.28,156.28,3400.0,145.2708,145.2987,145.0574,145.0574,3400.0
2018-05-09 15:35:00,156.29,156.45,156.29,156.45,6800.0,145.0666,145.2152,145.0666,145.2152,6800.0
2018-05-09 15:40:00,156.4,156.43,156.25,156.29,4453.0,145.1687,145.1966,145.0295,145.0666,4453.0
2018-05-09 15:45:00,156.32,156.5,156.29,156.49,6847.0,145.0945,145.2616,145.0666,145.2523,6847.0
2018-05-09 15:50:00,156.53,156.71,156.53,156.68,9422.0,145.2894,145.4565,145.2894,145.4286,9422.0
2018-05-09 15:55:00,156.69,156.71,156.56,156.64,22036.0,145.4379,145.4565,145.3173,145.3915,22036.0
2018-05-10 09:30:00,157.46,157.46,156.01,156.72,7770.0,146.1526,146.1526,144.8068,145.4658,7770.0
2018-05-10 09:35:00,156.89,157.66,156.89,157.36,1700.0,145.6236,146.3383,145.6236,146.0598,1700.0
2018-05-10 09:40:00,157.58,157.58,157.52,157.52,200.0,146.264,146.264,146.2083,146.2083,200.0
2018-05-10 09:45:00,157.51,157.61,157.29,157.46,1600.0,146.199,146.2919,145.9948,146.1526,1600.0
2018-05-10 09:50:00,157.36,157.61,157.36,157.53,3091.0,146.0598,146.2919,146.0598,146.2176,3091.0
2018-05-10 09:55:00,157.49,157.7,157.47,157.48,3500.0,146.1805,146.3754,146.1619,146.1712,3500.0
2018-05-10 10:00:00,157.37,157.43,157.26,157.33,3200.0,146.0691,146.1248,145.967,146.032,3200.0
2018-05-10 10:05:00,157.35,157.75,157.35,157.67,2500.0,146.0505,146.4218,146.0505,146.3475,2500.0
2018-05-10 10:10:00,157.72,157.98,157.66,157.86,9774.0,146.394,146.6353,146.3383,146.5239,9774.0
2018-05-10 10:15:00,157.86,157.86,157.61,157.75,2068.0,146.5239,146.5239,146.2919,146.4218,2068.0
2018-05-10 10:20:00,157.71,157.74,157.52,157.58,5395.0,146.3847,146.4125,146.2083,146.264,5395.0
2018-05-10 10:25:00,157.64,157.86,157.64,157.86,2124.0,146.3197,146.5239,146.3197,146.5239,2124.0
2018-05-10 10:30:00,157.84,157.9,157.82,157.9,2400.0,146.5053,146.561,146.4868,146.561,2400.0
2018-05-10 10:35:00,157.97,158.21,157.97,158.21,1900.0,146.626,146.8488,146.626,146.8488,1900.0
2018-05-10 10:40:00,158.1,158.28,158.04,158.21,2200.0,146.7467,146.9137,146.691,146.8488,2200.0
2018-05-10 10:45:00,158.21,158.24,158.03,158.24,3307.0,146.8488,146.8766,146.6817,146.8766,3307.0
2018-05-10 10:50:00,158.31,158.31,158.13,158.3,2901.0,146.9416,146.9416,146.7745,146.9323,2901.0
2018-05-10 10:55:00,158.3,158.47,158.29,158.46,2848.0,146.9323,147.0901,146.923,147.0808,2848.0
2018-05-10 11:00:00,158.41,158.8,158.4,158.72,4103.0,147.0344,147.3964,147.0251,147.3221,4103.0
2018-05-10 11:05:00,158.78,158.9,158.75,158.79,3506.0,147.3778,147.4892,147.35,147.3871,3506.0
2018-05-10 11:10:00,158.75,159.18,158.75,159.18,2507.0,147.35,147.7491,147.35,147.7491,2507.0
2018-05-10 11:15:00,159.11,159.36,159.09,159.09,3900.0,147.6841,147.9162,147.6656,147.6656,3900.0
2018-05-10 11:20:00,159.1,159.44,159.05,159.44,2839.0,147.6749,147.9904,147.6284,147.9904,2839.0
2018-05-10 11:25:00,159.41,159.44,159.25,159.25,3200.0,147.9626,147.9904,147.8141,147.8141,3200.0
2018-05-10 11:30:00,159.26,159.48,159.15,159.48,3200.0,147.8234,148.0276,147.7213,148.0276,3200.0
2018-05-10 11:35:00,159.46,159.55,159.41,159.43,2916.0,148.009,148.0925,147.9626,147.9812,2916.0
2018-05-10 11:40:00,159.44,159.5,159.35,159.35,2579.0,147.9904,148.0461,147.9069,147.9069,2579.0
2018-05-10 11:45:00,159.36,159.4,159.17,159.28,7515.0,147.9162,147.9533,147.7398,147.8419,7515.0
2018-05-10 11:50:00,159.21,159.24,159.0,159.01,3330.0,147.777,147.8048,147.582,147.5913,3330.0
2018-05-10 11:55:00,159.03,159.21,158.83,158.83,6742.0,147.6099,147.777,147.4242,147.4242,6742.0
2018-05-10 12:00:00,158.9,158.98,158.89,158.98,2322.0,147.4892,147.5635,147.4799,147.5635,2322.0
2018-05-10 12:05:00,159.11,159.24,159.11,159.24,1000.0,147.6841,147.8048,147.6841,147.8048,1000.0
2018-05-10 12:10:00,159.25,159.27,159.14,159.17,1816.0,147.8141,147.8326,147.712,147.7398,1816.0
2018-05-10 12:15:00,159.14,159.26,159.14,159.15,2120.0,147.712,147.8234,147.712,147.7213,2120.0
2018-05-10 12:20:00,159.15,159.15,158.93,158.93,860.0,147.7213,147.7213,147.5171,147.5171,860.0
2018-05-10 12:25:00,158.88,159.16,158.88,159.09,3867.0,147.4707,147.7305,147.4707,147.6656,3867.0
2018-05-10 12:30:00,159.09,159.09,159.08,159.08,500.0,147.6656,147.6656,147.6563,147.6563,500.0
2018-05-10 12:35:00,159.13,159.14,159.04,159.04,1100.0,147.7027,147.712,147.6192,147.6192,1100.0
2018-05-10 12:40:00,158.95,158.98,158.85,158.86,2883.0,147.5356,147.5635,147.4428,147.4521,2883.0
2018-05-10 12:45:00,158.94,158.95,158.82,158.82,1502.0,147.5263,147.5356,147.415,147.415,1502.0
2018-05-10 12:50:00,158.85,158.85,158.68,158.68,2508.0,147.4428,147.4428,147.285,147.285,2508.0
2018-05-10 12:55:00,158.69,158.81,158.68,158.72,1500.0,147.2943,147.4057,147.285,147.3221,1500.0
2018-05-10 13:00:00,158.84,159.08,158.84,159.01,2525.0,147.4335,147.6563,147.4335,147.5913,2525.0
2018-05-10 13:05:00,159.01,159.08,158.98,159.08,700.0,147.5913,147.6563,147.5635,147.6563,700.0
2018-05-10 13:10:00,159.12,159.12,158.87,158.87,800.0,147.6934,147.6934,147.4614,147.4614,800.0
2018-05-10 13:15:00,158.79,158.9,158.73,158.9,2646.0,147.3871,147.4892,147.3314,147.4892,2646.0
2018-05-10 13:20:00,158.95,159.0,158.9,159.0,1802.0,147.5356,147.582,147.4892,147.582,1802.0
2018-05-10 13:25:00,158.94,158.94,158.55,158.67,2546.0,147.5263,147.5263,147.1644,147.2757,2546.0
2018-05-10 13:30:00,158.56,158.79,158.56,158.77,3520.0,147.1736,147.3871,147.1736,147.3686,3520.0
2018-05-10 13:35:00,158.75,158.76,158.66,158.66,1000.0,147.35,147.3593,147.2665,147.2665,1000.0
2018-05-10 13:40:00,158.59,158.59,158.4,158.5,800.0,147.2015,147.2015,147.0251,147.1179,800.0
2018-05-10 13:45:00,158.58,158.58,158.34,158.34,2300.0,147.1922,147.1922,146.9694,146.9694,2300.0
2018-05-10 13:50:00,158.38,158.55,158.38,158.55,5032.0,147.0066,147.1644,147.0066,147.1644,5032.0
2018-05-10 13:55:00,158.55,158.58,158.43,158.58,2868.0,147.1644,147.1922,147.053,147.1922,2868.0
2018-05-10 14:00:00,158.6,158.6,158.51,158.52,3500.0,147.2108,147.2108,147.1272,147.1365,3500.0
2018-05-10 14:05:00,158.64,158.83,158.64,158.83,1300.0,147.2479,147.4242,147.2479,147.4242,1300.0
2018-05-10 14:10:00,158.83,159.12,158.79,159.09,6161.0,147.4242,147.6934,147.3871,147.6656,6161.0
2018-05-10 14:15:00,159.0,159.15,158.97,159.08,9600.0,147.582,147.7213,147.5542,147.6563,9600.0
2018-05-10 14:20:00,159.15,159.37,159.15,159.37,5905.0,147.7213,147.9255,147.7213,147.9255,5905.0
2018-05-10 14:25:00,159.43,159.51,159.4,159.48,2200.0,147.9812,148.0554,147.9533,148.0276,2200.0
2018-05-10 14:30:00,159.49,159.49,159.28,159.39,10988.0,148.0369,148.0369,147.8419,147.944,10988.0
2018-05-10 14:35:00,159.23,159.35,158.99,159.04,5904.0,147.7955,147.9069,147.5728,147.6192,5904.0
2018-05-10 14:40:00,159.05,159.24,159.02,159.24,8600.0,147.6284,147.8048,147.6006,147.8048,8600.0
2018-05-10 14:45:00,159.25,159.51,159.13,159.48,6629.0,147.8141,148.0554,147.7027,148.0276,6629.0
2018-05-10 14:50:00,159.5,159.5,159.28,159.28,3574.0,148.0461,148.0461,147.8419,147.8419,3574.0
2018-05-10 14:55:00,159.22,159.35,159.22,159.34,2036.0,147.7862,147.9069,147.7862,147.8976,2036.0
2018-05-10 15:00:00,159.37,159.5,159.0,159.14,6560.0,147.9255,148.0461,147.582,147.712,6560.0
2018-05-10 15:05:00,159.13,159.23,159.11,159.2,4474.0,147.7027,147.7955,147.6841,147.7677,4474.0
2018-05-10 15:10:00,159.17,159.29,159.13,159.29,2941.0,147.7398,147.8512,147.7027,147.8512,2941.0
2018-05-10 15:15:00,159.29,159.45,159.29,159.4,5125.0,147.8512,147.9997,147.8512,147.9533,5125.0
2018-05-10 15:20:00,159.4,159.43,159.32,159.35,4500.0,147.9533,147.9812,147.8791,147.9069,4500.0
2018-05-10 15:25:00,159.39,159.55,159.35,159.49,4849.0,147.944,148.0925,147.9069,148.0369,4849.0
2018-05-10 15:30:00,159.44,159.51,159.35,159.5,4000.0,147.9904,148.0554,147.9069,148.0461,4000.0
2018-05-10 15:35:00,159.47,159.6,159.47,159.57,8208.0,148.0183,148.139,148.0183,148.1111,8208.0
2018-05-10 15:40:00,159.55,159.72,159.55,159.62,8982.0,148.0925,148.2503,148.0925,148.1575,8982.0
2018-05-10 15:45:00,159.66,159.75,159.64,159.75,17678.0,148.1946,148.2782,148.1761,148.2782,17678.0
2018-05-10 15:50:00,159.72,159.79,159.6,159.64,27152.0,148.2503,148.3153,148.139,148.1761,27152.0
2018-05-10 15:55:00,159.65,159.96,159.62,159.85,72017.0,148.1854,148.4731,148.1575,148.371,72017.0
2018-05-11 09:30:00,160.0,161.25,159.98,161.18,18295.0,148.5102,149.6705,148.4917,149.6055,18295.0
2018-05-11 09:35:00,161.09,161.09,160.03,160.03,3340.0,149.522,149.522,148.5381,148.5381,3340.0
2018-05-11 09:40:00,160.3,160.6,160.18,160.53,4302.0,148.7887,149.0671,148.6773,149.0022,4302.0
2018-05-11 09:45:00,160.47,160.61,159.98,160.0,5325.0,148.9465,149.0764,148.4917,148.5102,5325.0
2018-05-11 09:50:00,159.74,160.28,159.67,160.28,6533.0,148.2689,148.7701,148.2039,148.7701,6533.0
2018-05-11 09:55:00,160.25,160.73,160.25,160.57,6300.0,148.7423,149.1878,148.7423,149.0393,6300.0
2018-05-11 10:00:00,160.48,160.83,160.35,160.81,5884.0,148.9558,149.2806,148.8351,149.2621,5884.0
2018-05-11 10:05:00,160.88,161.13,160.8,161.12,6773.0,149.327,149.5591,149.2528,149.5498,6773.0
2018-05-11 10:10:00,161.16,161.23,160.83,160.98,6173.0,149.5869,149.6519,149.2806,149.4199,6173.0
2018-05-11 10:15:00,161.01,161.14,160.8,160.99,10630.0,149.4477,149.5684,149.2528,149.4291,10630.0
2018-05-11 10:20:00,160.94,161.22,160.84,161.15,11880.0,149.3827,149.6426,149.2899,149.5776,11880.0
2018-05-11 10:25:00,161.16,161.45,161.12,161.15,8200.0,149.5869,149.8561,149.5498,149.5776,8200.0
2018-05-11 10:30:00,161.08,161.08,160.73,160.89,5526.0,149.5127,149.5127,149.1878,149.3363,5526.0
2018-05-11 10:35:00,160.99,161.0,160.79,160.83,6520.0,149.4291,149.4384,149.2435,149.2806,6520.0
2018-05-11 10:40:00,160.86,161.0,160.73,160.73,6886.0,149.3085,149.4384,149.1878,149.1878,6886.0
2018-05-11 10:45:00,160.81,160.99,160.79,160.94,5215.0,149.2621,149.4291,149.2435,149.3827,5215.0
2018-05-11 10:50:00,160.92,160.96,160.83,160.87,4600.0,149.3642,149.4013,149.2806,149.3178,4600.0
2018-05-11 10:55:00,160.92,161.27,160.89,161.23,11823.0,149.3642,149.689,149.3363,149.6519,11823.0
2018-05-11 11:00:00,161.19,161.19,160.87,160.87,4885.0,149.6148,149.6148,149.3178,149.3178,4885.0
2018-05-11 11:05:00,160.86,160.88,160.72,160.81,8493.0,149.3085,149.327,149.1785,149.2621,8493.0
2018-05-11 11:10:00,160.81,160.93,160.76,160.91,6577.0,149.2621,149.3734,149.2157,149.3549,6577.0
2018-05-11 11:15:00,160.91,160.93,160.75,160.92,8917.0,149.3549,149.3734,149.2064,149.3642,8917.0
2018-05-11 11:20:00,160.9,160.9,160.67,160.79,5800.0,149.3456,149.3456,149.1321,149.2435,5800.0
2018-05-11 11:25:00,160.81,160.95,160.76,160.76,4079.0,149.2621,149.392,149.2157,149.2157,4079.0
2018-05-11 11:30:00,160.83,161.01,160.82,160.89,5957.0,149.2806,149.4477,149.2713,149.3363,5957.0
2018-05-11 11:35:00,160.84,160.9,160.82,160.84,2662.0,149.2899,149.3456,149.2713,149.2899,2662.0
2018-05-11 11:40:00,160.82,160.83,160.67,160.68,3700.0,149.2713,149.2806,149.1321,149.1414,3700.0
2018-05-11 11:45:00,160.69,160.73,160.55,160.56,5019.0,149.1507,149.1878,149.0207,149.03,5019.0
2018-05-11 11:50:00,160.59,160.77,160.59,160.66,2900.0,149.0579,149.2249,149.0579,149.1228,2900.0
2018-05-11 11:55:00,160.72,160.72,160.58,160.67,3700.0,149.1785,149.1785,149.0486,149.1321,3700.0
2018-05-11 12:00:00,160.63,160.76,160.59,160.72,8600.0,149.095,149.2157,149.0579,149.1785,8600.0
2018-05-11 12:05:00,160.75,160.79,160.75,160.75,1800.0,149.2064,149.2435,149.2064,149.2064,1800.0
2018-05-11 12:10:00,160.7,160.71,160.62,160.62,2300.0,149.16,149.1692,149.0857,149.0857,2300.0
2018-05-11 12:15:00,160.62,160.69,160.56,160.69,5994.0,149.0857,149.1507,149.03,149.1507,5994.0
2018-05-11 12:20:00,160.7,160.71,160.55,160.61,2300.0,149.16,149.1692,149.0207,149.0764,2300.0
2018-05-11 12:25:00,160.59,160.67,160.48,160.56,5201.0,149.0579,149.1321,148.9558,149.03,5201.0
2018-05-11 12:30:00,160.55,160.75,160.48,160.75,3450.0,149.0207,149.2064,148.9558,149.2064,3450.0
2018-05-11 12:35:00,160.7,160.8,160.66,160.8,4010.0,149.16,149.2528,149.1228,149.2528,4010.0
2018-05-11 12:40:00,160.81,160.81,160.65,160.73,2500.0,149.2621,149.2621,149.1136,149.1878,2500.0
2018-05-11 12:45:00,160.67,160.94,160.67,160.85,5331.0,149.1321,149.3827,149.1321,149.2992,5331.0
2018-05-11 12:50:00,160.87,161.01,160.79,160.83,3175.0,149.3178,149.4477,149.2435,149.2806,3175.0
2018-05-11 12:55:00,160.79,160.89,160.72,160.72,3362.0,149.2435,149.3363,149.1785,149.1785,3362.0
2018-05-11 13:00:00,160.75,160.82,160.63,160.69,3000.0,149.2064,149.2713,149.095,149.1507,3000.0
2018-05-11 13:05:00,160.68,161.01,160.67,160.97,6843.0,149.1414,149.4477,149.1321,149.4106,6843.0
2018-05-11 13:10:00,160.97,160.97,160.84,160.91,3700.0,149.4106,149.4106,149.2899,149.3549,3700.0
2018-05-11 13:15:00,160.91,160.97,160.68,160.71,8185.0,149.3549,149.4106,149.1414,149.1692,8185.0
2018-05-11 13:20:00,160.73,160.85,160.73,160.81,23385.0,149.1878,149.2992,149.1878,149.2621,23385.0
2018-05-11 13:25:00,160.83,161.06,160.83,161.06,4875.0,149.2806,149.4941,149.2806,149.4941,4875.0
2018-05-11 13:30:00,161.03,161.04,160.89,161.03,4448.0,149.4663,149.4755,149.3363,149.4663,4448.0
2018-05-11 13:35:00,161.09,161.11,161.01,161.09,2393.0,149.522,149.5405,149.4477,149.522,2393.0
2018-05-11 13:40:00,161.08,161.09,161.01,161.01,1500.0,149.5127,149.522,149.4477,149.4477,1500.0
2018-05-11 13:45:00,160.92,161.23,160.91,161.23,5763.0,149.3642,149.6519,149.3549,149.6519,5763.0
2018-05-11 13:50:00,161.26,161.29,161.15,161.19,6010.0,149.6797,149.7076,149.5776,149.6148,6010.0
2018-05-11 13:55:00,161.2,161.24,161.1,161.1,2000.0,149.6241,149.6612,149.5312,149.5312,2000.0
2018-05-11 14:00:00,161.15,161.19,161.03,161.03,3150.0,149.5776,149.6148,149.4663,149.4663,3150.0
2018-05-11 14:05:00,161.08,161.1,161.02,161.02,2167.0,149.5127,149.5312,149.457,149.457,2167.0
2018-05-11 14:10:00,161.01,161.01,160.81,160.88,9242.0,149.4477,149.4477,149.2621,149.327,9242.0
2018-05-11 14:15:00,160.85,161.06,160.84,161.06,4700.0,149.2992,149.4941,149.2899,149.4941,4700.0
2018-05-11 14:20:00,161.09,161.17,161.06,161.13,5291.0,149.522,149.5962,149.4941,149.5591,5291.0
2018-05-11 14:25:00,161.16,161.18,161.07,161.07,1800.0,149.5869,149.6055,149.5034,149.5034,1800.0
2018-05-11 14:30:00,161.07,161.19,161.05,161.19,6924.0,149.5034,149.6148,149.4848,149.6148,6924.0
2018-05-11 14:35:00,161.14,161.15,160.99,161.09,3569.0,149.5684,149.5776,149.4291,149.522,3569.0
2018-05-11 14:40:00,161.13,161.15,160.94,160.94,7935.0,149.5591,149.5776,149.3827,149.3827,7935.0
2018-05-11 14:45:00,160.98,160.98,160.81,160.92,3600.0,149.4199,149.4199,149.2621,149.3642,3600.0
2018-05-11 14:50:00,160.91,160.91,160.63,160.64,2200.0,149.3549,149.3549,149.095,149.1043,2200.0
2018-05-11 14:55:00,160.62,160.8,160.53,160.8,6558.0,149.0857,149.2528,149.0022,149.2528,6558.0
2018-05-11 15:00:00,160.84,161.02,160.84,160.95,6922.0,149.2899,149.457,149.2899,149.392,6922.0
2018-05-11 15:05:00,160.95,161.13,160.93,161.07,9133.0,149.392,149.5591,149.3734,149.5034,9133.0
2018-05-11 15:10:00,161.03,161.18,161.03,161.16,5004.0,149.4663,149.6055,149.4663,149.5869,5004.0
2018-05-11 15:15:00,161.17,161.17,161.05,161.08,6200.0,149.5962,149.5962,149.4848,149.5127,6200.0
2018-05-11 15:20:00,161.06,161.11,160.98,161.11,6849.0,149.4941,149.5405,149.4199,149.5405,6849.0
2018-05-11 15:25:00,161.13,161.37,161.1,161.3,6590.0,149.5591,149.7818,149.5312,149.7169,6590.0
2018-05-11 15:30:00,161.3,161.37,161.29,161.36,8501.0,149.7169,149.7818,149.7076,149.7726,8501.0
2018-05-11 15:35:00,161.37,161.37,161.19,161.19,16109.0,149.7818,149.7818,149.6148,149.6148,16109.0
2018-05-11 15:40:00,161.21,161.24,161.04,161.04,5972.0,149.6333,149.6612,149.4755,149.4755,5972.0
2018-05-11 15:45:00,161.01,161.09,160.99,161.05,17396.0,149.4477,149.522,149.4291,149.4848,17396.0
2018-05-11 15:50:00,161.07,161.12,161.02,161.05,21882.0,149.5034,149.5498,149.457,149.4848,21882.0
2018-05-11 15:55:00,161.05,161.11,160.87,160.95,46257.0,149.4848,149.5405,149.3178,149.392,46257.0
2018-05-14 09:30:00,161.2,162.29,161.0,161.76,9159.0,149.6241,150.6358,149.4384,150.1438,9159.0
2018-05-14 09:35:00,161.45,161.45,160.25,161.08,4034.0,149.8561,149.8561,148.7423,149.5127,4034.0
2018-05-14 09:40:00,161.08,161.14,160.25,160.25,3424.0,149.5127,149.5684,148.7423,148.7423,3424.0
2018-05-14 09:45:00,160.37,160.78,160.36,160.78,1961.0,148.8537,149.2342,148.8444,149.2342,1961.0
2018-05-14 09:50:00,160.85,160.85,160.08,160.15,4905.0,149.2992,149.2992,148.5845,148.6495,4905.0
2018-05-14 09:55:00,160.15,160.15,159.54,159.59,3000.0,148.6495,148.6495,148.0833,148.1297,3000.0
2018-05-14 10:00:00,159.61,159.67,159.22,159.55,28017.0,148.1482,148.2039,147.7862,148.0925,28017.0
2018-05-14 10:05:00,159.49,159.69,159.46,159.62,2530.0,148.0369,148.2225,148.009,148.1575,2530.0
2018-05-14 10:10:00,159.56,159.91,159.56,159.89,4602.0,148.1018,148.4267,148.1018,148.4081,4602.0
2018-05-14 10:15:00,159.9,160.1,159.83,160.1,4779.0,148.4174,148.603,148.3524,148.603,4779.0
2018-05-14 10:20:00,160.08,160.11,159.92,160.02,4455.0,148.5845,148.6123,148.436,148.5288,4455.0
2018-05-14 10:25:00,160.0,160.08,160.0,160.05,2266.0,148.5102,148.5845,148.5102,148.5566,2266.0
2018-05-14 10:30:00,160.05,160.25,160.05,160.25,800.0,148.5566,148.7423,148.5566,148.7423,800.0
2018-05-14 10:35:00,160.25,160.37,160.23,160.33,12372.0,148.7423,148.8537,148.7237,148.8165,12372.0
2018-05-14 10:40:00,160.34,160.64,160.34,160.64,5928.0,148.8258,149.1043,148.8258,149.1043,5928.0
2018-05-14 10:45:00,160.6,160.6,160.4,160.41,2801.0,149.0671,149.0671,148.8815,148.8908,2801.0
2018-05-14 10:50:00,160.49,160.56,160.44,160.54,5747.0,148.965,149.03,148.9186,149.0114,5747.0
2018-05-14 10:55:00,160.55,160.62,160.47,160.57,3129.0,149.0207,149.0857,148.9465,149.0393,3129.0
2018-05-14 11:00:00,160.56,160.57,160.32,160.32,4311.0,149.03,149.0393,148.8072,148.8072,4311.0
2018-05-14 11:05:00,160.34,160.53,160.34,160.49,12800.0,148.8258,149.0022,148.8258,148.965,12800.0
2018-05-14 11:10:00,160.54,160.6,160.45,160.6,4392.0,149.0114,149.0671,148.9279,149.0671,4392.0
2018-05-14 11:15:00,160.59,160.6,160.46,160.5,2300.0,149.0579,149.0671,148.9372,148.9743,2300.0
2018-05-14 11:20:00,160.54,160.62,160.29,160.3,3621.0,149.0114,149.0857,148.7794,148.7887,3621.0
2018-05-14 11:25:00,160.32,160.47,160.28,160.38,7436.0,148.8072,148.9465,148.7701,148.8629,7436.0
2018-05-14 11:30:00,160.41,160.5,160.41,160.5,2605.0,148.8908,148.9743,148.8908,148.9743,2605.0
2018-05-14 11:35:00,160.47,160.47,160.38,160.4,1200.0,148.9465,148.9465,148.8629,148.8815,1200.0
2018-05-14 11:40:00,160.36,160.52,160.28,160.52,6595.0,148.8444,148.9929,148.7701,148.9929,6595.0
2018-05-14 11:45:00,160.49,160.54,160.43,160.53,3205.0,148.965,149.0114,148.9093,149.0022,3205.0
2018-05-14 11:50:00,160.56,160.83,160.5,160.64,3411.0,149.03,149.2806,148.9743,149.1043,3411.0
2018-05-14 11:55:00,160.62,160.62,160.54,160.61,1693.0,149.0857,149.0857,149.0114,149.0764,1693.0
2018-05-14 12:00:00,160.7,160.92,160.7,160.7,2400.0,149.16,149.3642,149.16,149.16,2400.0
2018-05-14 12:05:00,160.63,160.71,160.58,160.71,3100.0,149.095,149.1692,149.0486,149.1692,3100.0
2018-05-14 12:10:00,160.66,160.71,160.55,160.71,2580.0,149.1228,149.1692,149.0207,149.1692,2580.0
2018-05-14 12:15:00,160.7,160.76,160.62,160.69,4985.0,149.16,149.2157,149.0857,149.1507,4985.0
2018-05-14 12:20:00,160.65,160.65,160.65,160.65,400.0,149.1136,149.1136,149.1136,149.1136,400.0
2018-05-14 12:25:00,160.7,160.72,160.52,160.53,4066.0,149.16,149.1785,148.9929,149.0022,4066.0
2018-05-14 12:30:00,160.49,160.51,160.49,160.51,200.0,148.965,148.9836,148.965,148.9836,200.0
2018-05-14 12:35:00,160.5,160.53,160.44,160.5,7534.0,148.9743,149.0022,148.9186,148.9743,7534.0
2018-05-14 12:40:00,160.51,160.6,160.49,160.5,3031.0,148.9836,149.0671,148.965,148.9743,3031.0
2018-05-14 12:45:00,160.54,160.6,160.42,160.42,3066.0,149.0114,149.0671,148.9001,148.9001,3066.0
2018-05-14 12:50:00,160.44,160.52,160.33,160.33,4335.0,148.9186,148.9929,148.8165,148.8165,4335.0
2018-05-14 12:55:00,160.3,160.3,160.05,160.05,2767.0,148.7887,148.7887,148.5566,148.5566,2767.0
2018-05-14 13:00:00,160.01,160.05,159.98,160.0,4300.0,148.5195,148.5566,148.4917,148.5102,4300.0
2018-05-14 13:05:00,160.08,160.1,160.05,160.09,1100.0,148.5845,148.603,148.5566,148.5938,1100.0
2018-05-14 13:10:00,160.14,160.17,159.84,159.84,3725.0,148.6402,148.668,148.3617,148.3617,3725.0
2018-05-14 13:15:00,159.84,159.84,159.41,159.59,8705.0,148.3617,148.3617,147.9626,148.1297,8705.0
2018-05-14 13:20:00,159.59,159.76,159.58,159.76,4737.0,148.1297,148.2875,148.1204,148.2875,4737.0
2018-05-14 13:25:00,159.78,159.8,159.69,159.73,3178.0,148.306,148.3246,148.2225,148.2596,3178.0
2018-05-14 13:30:00,159.71,159.99,159.58,159.91,3468.0,148.2411,148.5009,148.1204,148.4267,3468.0
2018-05-14 13:35:00,159.85,160.0,159.79,160.0,12769.0,148.371,148.5102,148.3153,148.5102,12769.0
2018-05-14 13:40:00,159.99,159.99,159.93,159.94,2114.0,148.5009,148.5009,148.4453,148.4545,2114.0
2018-05-14 13:45:00,159.94,160.01,159.83,160.01,9088.0,148.4545,148.5195,148.3524,148.5195,9088.0
2018-05-14 13:50:00,159.97,160.0,159.9,160.0,1200.0,148.4824,148.5102,148.4174,148.5102,1200.0
2018-05-14 13:55:00,159.96,160.25,159.95,160.21,16958.0,148.4731,148.7423,148.4638,148.7051,16958.0
2018-05-14 14:00:00,160.18,160.23,159.9,160.15,19517.0,148.6773,148.7237,148.4174,148.6495,19517.0
2018-05-14 14:05:00,160.08,160.18,159.68,159.68,11695.0,148.5845,148.6773,148.2132,148.2132,11695.0
2018-05-14 14:10:00,159.69,159.76,159.57,159.57,1500.0,148.2225,148.2875,148.1111,148.1111,1500.0
2018-05-14 14:15:00,159.6,159.67,159.52,159.66,3813.0,148.139,148.2039,148.0647,148.1946,3813.0
2018-05-14 14:20:00,159.63,159.68,159.56,159.56,2401.0,148.1668,148.2132,148.1018,148.1018,2401.0
2018-05-14 14:25:00,159.57,159.92,159.54,159.92,11103.0,148.1111,148.436,148.0833,148.436,11103.0
2018-05-14 14:30:00,159.97,160.15,159.94,160.09,1662.0,148.4824,148.6495,148.4545,148.5938,1662.0
2018-05-14 14:35:00,160.18,160.37,160.18,160.28,2956.0,148.6773,148.8537,148.6773,148.7701,2956.0
2018-05-14 14:40:00,160.31,160.38,160.24,160.28,2500.0,148.798,148.8629,148.733,148.7701,2500.0
2018-05-14 14:45:00,160.29,160.37,160.26,160.28,3200.0,148.7794,148.8537,148.7516,148.7701,3200.0
2018-05-14 14:50:00,160.33,160.53,160.32,160.53,3771.0,148.8165,149.0022,148.8072,149.0022,3771.0
2018-05-14 14:55:00,160.55,160.55,160.33,160.41,2600.0,149.0207,149.0207,148.8165,148.8908,2600.0
2018-05-14 15:00:00,160.4,160.45,160.33,160.42,2670.0,148.8815,148.9279,148.8165,148.9001,2670.0
2018-05-14 15:05:00,160.4,160.51,160.37,160.46,3010.0,148.8815,148.9836,148.8537,148.9372,3010.0
2018-05-14 15:10:00,160.47,160.55,160.47,160.55,2246.0,148.9465,149.0207,148.9465,149.0207,2246.0
2018-05-14 15:15:00,160.47,160.6,160.43,160.56,7576.0,148.9465,149.0671,148.9093,149.03,7576.0
2018-05-14 15:20:00,160.57,160.63,160.53,160.53,1500.0,149.0393,149.095,149.0022,149.0022,1500.0
2018-05-14 15:25:00,160.52,160.6,160.5,160.5,2843.0,148.9929,149.0671,148.9743,148.9743,2843.0
2018-05-14 15:30:00,160.52,160.52,160.5,160.5,9100.0,148.9929,148.9929,148.9743,148.9743,9100.0
2018-05-14 15:35:00,160.51,160.71,160.51,160.67,12854.0,148.9836,149.1692,148.9836,149.1321,12854.0
2018-05-14 15:40:00,160.65,160.71,160.65,160.67,6655.0,149.1136,149.1692,149.1136,149.1321,6655.0
2018-05-14 15:45:00,160.65,160.67,160.5,160.5,21452.0,149.1136,149.1321,148.9743,148.9743,21452.0
2018-05-14 15:50:00,160.5,160.57,160.47,160.53,16381.0,148.9743,149.0393,148.9465,149.0022,16381.0
2018-05-14 15:55:00,160.51,160.56,160.23,160.44,47098.0,148.9836,149.03,148.7237,148.9186,47098.0
2018-05-15 09:30:00,159.29,160.57,158.32,158.42,9929.0,147.8512,149.0393,146.9509,147.0437,9929.0
2018-05-15 09:35:00,158.57,159.35,158.57,158.97,4915.0,147.1829,147.9069,147.1829,147.5542,4915.0
2018-05-15 09:40:00,158.81,159.37,158.79,159.33,13350.0,147.4057,147.9255,147.3871,147.8883,13350.0
2018-05-15 09:45:00,159.31,159.5,159.02,159.09,7538.0,147.8698,148.0461,147.6006,147.6656,7538.0
2018-05-15 09:50:00,159.09,159.5,159.07,159.24,6267.0,147.6656,148.0461,147.647,147.8048,6267.0
2018-05-15 09:55:00,159.03,159.29,158.93,158.97,4630.0,147.6099,147.8512,147.5171,147.5542,4630.0
2018-05-15 10:00:00,158.84,158.84,158.67,158.78,3600.0,147.4335,147.4335,147.2757,147.3778,3600.0
2018-05-15 10:05:00,158.78,159.14,158.78,159.06,13884.0,147.3778,147.712,147.3778,147.6377,13884.0
2018-05-15 10:10:00,159.08,159.2,159.08,159.19,4942.0,147.6563,147.7677,147.6563,147.7584,4942.0
2018-05-15 10:15:00,159.13,159.13,158.95,159.09,4200.0,147.7027,147.7027,147.5356,147.6656,4200.0
2018-05-15 10:20:00,159.09,159.14,158.9,159.14,4547.0,147.6656,147.712,147.4892,147.712,4547.0
2018-05-15 10:25:00,159.12,159.19,158.88,158.88,5149.0,147.6934,147.7584,147.4707,147.4707,5149.0
2018-05-15 10:30:00,158.89,159.13,158.78,159.09,2300.0,147.4799,147.7027,147.3778,147.6656,2300.0
2018-05-15 10:35:00,159.1,159.45,159.07,159.45,4110.0,147.6749,147.9997,147.647,147.9997,4110.0
2018-05-15 10:40:00,159.4,159.4,159.09,159.24,2918.0,147.9533,147.9533,147.6656,147.8048,2918.0
2018-05-15 10:45:00,159.14,159.18,158.95,159.18,6824.0,147.712,147.7491,147.5356,147.7491,6824.0
2018-05-15 10:50:00,159.21,159.32,159.21,159.28,3400.0,147.777,147.8791,147.777,147.8419,3400.0
2018-05-15 10:55:00,159.25,159.35,159.11,159.29,8225.0,147.8141,147.9069,147.6841,147.8512,8225.0
2018-05-15 11:00:00,159.34,159.54,159.28,159.43,3800.0,147.8976,148.0833,147.8419,147.9812,3800.0
2018-05-15 11:05:00,159.43,159.56,159.28,159.45,7300.0,147.9812,148.1018,147.8419,147.9997,7300.0
2018-05-15 11:10:00,159.44,159.63,159.35,159.57,5485.0,147.9904,148.1668,147.9069,148.1111,5485.0
2018-05-15 11:15:00,159.38,159.56,159.37,159.56,3256.0,147.9348,148.1018,147.9255,148.1018,3256.0
2018-05-15 11:20:00,159.5,159.65,159.43,159.65,2600.0,148.0461,148.1854,147.9812,148.1854,2600.0
2018-05-15 11:25:00,159.61,159.61,159.41,159.46,2000.0,148.1482,148.1482,147.9626,148.009,2000.0
2018-05-15 11:30:00,159.49,159.72,159.49,159.55,1800.0,148.0369,148.2503,148.0369,148.0925,1800.0
2018-05-15 11:35:00,159.55,159.67,159.38,159.38,4214.0,148.0925,148.2039,147.9348,147.9348,4214.0
2018-05-15 11:40:00,159.48,159.55,159.4,159.55,1600.0,148.0276,148.0925,147.9533,148.0925,1600.0
2018-05-15 11:45:00,159.47,159.63,159.45,159.54,2440.0,148.0183,148.1668,147.9997,148.0833,2440.0
2018-05-15 11:50:00,159.5,159.53,159.42,159.49,2000.0,148.0461,148.074,147.9719,148.0369,2000.0
2018-05-15 11:55:00,159.5,159.66,159.17,159.24,2847.0,148.0461,148.1946,147.7398,147.8048,2847.0
2018-05-15 12:00:00,159.27,159.35,159.15,159.17,1665.0,147.8326,147.9069,147.7213,147.7398,1665.0
2018-05-15 12:05:00,159.15,159.21,159.1,159.16,2900.0,147.7213,147.777,147.6749,147.7305,2900.0
2018-05-15 12:10:00,159.16,159.38,159.08,159.38,5347.0,147.7305,147.9348,147.6563,147.9348,5347.0
2018-05-15 12:15:00,159.37,159.43,159.37,159.38,1200.0,147.9255,147.9812,147.9255,147.9348,1200.0
2018-05-15 12:20:00,159.14,159.22,159.11,159.21,1600.0,147.712,147.7862,147.6841,147.777,1600.0
2018-05-15 12:25:00,159.2,159.2,159.09,159.18,2012.0,147.7677,147.7677,147.6656,147.7491,2012.0
2018-05-15 12:30:00,159.15,159.21,159.14,159.16,1600.0,147.7213,147.777,147.712,147.7305,1600.0
2018-05-15 12:35:00,159.2,159.31,159.16,159.31,2801.0,147.7677,147.8698,147.7305,147.8698,2801.0
2018-05-15 12:40:00,159.26,159.27,159.21,159.27,1434.0,147.8234,147.8326,147.777,147.8326,1434.0
2018-05-15 12:45:00,159.27,159.37,159.27,159.31,4818.0,147.8326,147.9255,147.8326,147.8698,4818.0
2018-05-15 12:50:00,159.31,159.31,159.16,159.16,10453.0,147.8698,147.8698,147.7305,147.7305,10453.0
2018-05-15 12:55:00,159.2,159.34,159.04,159.04,9203.0,147.7677,147.8976,147.6192,147.6192,9203.0
2018-05-15 13:00:00,159.06,159.19,158.87,158.87,27297.0,147.6377,147.7584,147.4614,147.4614,27297.0
2018-05-15 13:05:00,158.93,158.93,158.78,158.83,4200.0,147.5171,147.5171,147.3778,147.4242,4200.0
2018-05-15 13:10:00,158.82,159.02,158.79,158.98,12294.0,147.415,147.6006,147.3871,147.5635,12294.0
2018-05-15 13:15:00,158.87,158.98,158.86,158.97,4344.0,147.4614,147.5635,147.4521,147.5542,4344.0
2018-05-15 13:20:00,159.02,159.1,158.93,159.1,8700.0,147.6006,147.6749,147.5171,147.6749,8700.0
2018-05-15 13:25:00,159.1,159.11,158.99,159.03,7200.0,147.6749,147.6841,147.5728,147.6099,7200.0
2018-05-15 13:30:00,159.02,159.1,158.9,159.02,17209.0,147.6006,147.6749,147.4892,147.6006,17209.0
2018-05-15 13:35:00,159.0,159.06,158.65,158.67,17620.0,147.582,147.6377,147.2572,147.2757,17620.0
2018-05-15 13:40:00,158.66,158.66,158.19,158.52,9204.0,147.2665,147.2665,146.8302,147.1365,9204.0
2018-05-15 13:45:00,158.55,158.68,158.55,158.68,2734.0,147.1644,147.285,147.1644,147.285,2734.0
2018-05-15 13:50:00,158.68,158.68,158.52,158.52,2003.0,147.285,147.285,147.1365,147.1365,2003.0
2018-05-15 13:55:00,158.52,158.52,158.16,158.23,2945.0,147.1365,147.1365,146.8024,146.8673,2945.0
2018-05-15 14:00:00,158.26,158.43,158.26,158.42,3900.0,146.8952,147.053,146.8952,147.0437,3900.0
2018-05-15 14:05:00,158.42,158.42,158.29,158.33,710.0,147.0437,147.0437,146.923,146.9602,710.0
2018-05-15 14:10:00,158.34,158.51,158.28,158.42,5859.0,146.9694,147.1272,146.9137,147.0437,5859.0
2018-05-15 14:15:00,158.43,158.51,158.3,158.4,6100.0,147.053,147.1272,146.9323,147.0251,6100.0
2018-05-15 14:20:00,158.31,158.4,158.28,158.31,2035.0,146.9416,147.0251,146.9137,146.9416,2035.0
2018-05-15 14:25:00,158.28,158.61,158.06,158.5,2900.0,146.9137,147.22,146.7095,147.1179,2900.0
2018-05-15 14:30:00,158.66,158.84,158.65,158.69,3700.0,147.2665,147.4335,147.2572,147.2943,3700.0
2018-05-15 14:35:00,158.72,158.75,158.52,158.52,2900.0,147.3221,147.35,147.1365,147.1365,2900.0
2018-05-15 14:40:00,158.48,158.66,158.48,158.66,4200.0,147.0994,147.2665,147.0994,147.2665,4200.0
2018-05-15 14:45:00,158.61,158.64,158.51,158.53,1800.0,147.22,147.2479,147.1272,147.1458,1800.0
2018-05-15 14:50:00,158.51,158.65,158.49,158.61,3900.0,147.1272,147.2572,147.1087,147.22,3900.0
2018-05-15 14:55:00,158.58,158.58,158.5,158.54,3105.0,147.1922,147.1922,147.1179,147.1551,3105.0
2018-05-15 15:00:00,158.61,158.65,158.46,158.55,3200.0,147.22,147.2572,147.0808,147.1644,3200.0
2018-05-15 15:05:00,158.54,158.54,158.38,158.38,2664.0,147.1551,147.1551,147.0066,147.0066,2664.0
2018-05-15 15:10:00,158.37,158.43,158.29,158.35,4003.0,146.9973,147.053,146.923,146.9787,4003.0
2018-05-15 15:15:00,158.36,158.41,158.23,158.26,4038.0,146.988,147.0344,146.8673,146.8952,4038.0
2018-05-15 15:20:00,158.32,158.32,158.11,158.11,1843.0,146.9509,146.9509,146.756,146.756,1843.0
2018-05-15 15:25:00,158.14,158.22,158.09,158.22,4422.0,146.7838,146.8581,146.7374,146.8581,4422.0
2018-05-15 15:30:00,158.15,158.26,158.14,158.21,4421.0,146.7931,146.8952,146.7838,146.8488,4421.0
2018-05-15 15:35:00,158.25,158.31,158.13,158.13,3150.0,146.8859,146.9416,146.7745,146.7745,3150.0
2018-05-15 15:40:00,158.15,158.17,158.04,158.17,5364.0,146.7931,146.8116,146.691,146.8116,5364.0
2018-05-15 15:45:00,158.12,158.18,158.09,158.15,7662.0,146.7652,146.8209,146.7374,146.7931,7662.0
2018-05-15 15:50:00,158.15,158.41,158.15,158.4,12732.0,146.7931,147.0344,146.7931,147.0251,12732.0
2018-05-15 15:55:00,158.41,158.81,158.38,158.71,33939.0,147.0344,147.4057,147.0066,147.3129,33939.0
2018-05-16 09:30:00,158.6,158.7,158.09,158.3,4206.0,147.2108,147.3036,146.7374,146.9323,4206.0
2018-05-16 09:35:00,158.34,158.34,158.14,158.32,1350.0,146.9694,146.9694,146.7838,146.9509,1350.0
2018-05-16 09:40:00,158.31,158.55,158.31,158.55,537.0,146.9416,147.1644,146.9416,147.1644,537.0
2018-05-16 09:45:00,158.44,158.85,158.42,158.85,2200.0,147.0623,147.4428,147.0437,147.4428,2200.0
2018-05-16 09:50:00,158.83,158.96,158.76,158.8,3000.0,147.4242,147.5449,147.3593,147.3964,3000.0
2018-05-16 09:55:00,158.76,158.76,158.5,158.73,3224.0,147.3593,147.3593,147.1179,147.3314,3224.0
2018-05-16 10:00:00,158.74,158.75,158.56,158.56,1461.0,147.3407,147.35,147.1736,147.1736,1461.0
2018-05-16 10:05:00,158.52,158.77,158.51,158.6,2375.0,147.1365,147.3686,147.1272,147.2108,2375.0
2018-05-16 10:10:00,158.57,158.76,158.45,158.71,3292.0,147.1829,147.3593,147.0715,147.3129,3292.0
2018-05-16 10:15:00,158.65,158.68,158.56,158.61,1900.0,147.2572,147.285,147.1736,147.22,1900.0
2018-05-16 10:20:00,158.71,158.71,158.48,158.48,9064.0,147.3129,147.3129,147.0994,147.0994,9064.0
2018-05-16 10:25:00,158.41,158.45,158.19,158.19,4258.0,147.0344,147.0715,146.8302,146.8302,4258.0
2018-05-16 10:30:00,158.25,158.25,158.15,158.23,1639.0,146.8859,146.8859,146.7931,146.8673,1639.0
2018-05-16 10:35:00,158.2,158.35,158.18,158.35,1541.0,146.8395,146.9787,146.8209,146.9787,1541.0
2018-05-16 10:40:00,158.33,158.39,158.18,158.18,5700.0,146.9602,147.0158,146.8209,146.8209,5700.0
2018-05-16 10:45:00,158.26,158.4,158.21,158.35,1782.0,146.8952,147.0251,146.8488,146.9787,1782.0
2018-05-16 10:50:00,158.33,158.45,158.29,158.29,2100.0,146.9602,147.0715,146.923,146.923,2100.0
2018-05-16 10:55:00,158.33,158.59,158.25,158.59,2867.0,146.9602,147.2015,146.8859,147.2015,2867.0
2018-05-16 11:00:00,158.51,158.74,158.44,158.74,5447.0,147.1272,147.3407,147.0623,147.3407,5447.0
2018-05-16 11:05:00,158.68,158.7,158.58,158.62,1942.0,147.285,147.3036,147.1922,147.2293,1942.0
2018-05-16 11:10:00,158.6,158.6,158.23,158.23,8088.0,147.2108,147.2108,146.8673,146.8673,8088.0
2018-05-16 11:15:00,158.26,158.31,158.12,158.22,1900.0,146.8952,146.9416,146.7652,146.8581,1900.0
2018-05-16 11:20:00,158.23,158.28,158.08,158.08,2400.0,146.8673,146.9137,146.7281,146.7281,2400.0
2018-05-16 11:25:00,158.03,158.03,157.95,158.03,3330.0,146.6817,146.6817,146.6074,146.6817,3330.0
2018-05-16 11:30:00,158.0,158.13,157.94,158.09,1515.0,146.6538,146.7745,146.5982,146.7374,1515.0
2018-05-16 11:35:00,158.05,158.32,158.05,158.32,1815.0,146.7003,146.9509,146.7003,146.9509,1815.0
2018-05-16 11:40:00,158.28,158.28,158.16,158.16,1900.0,146.9137,146.9137,146.8024,146.8024,1900.0
2018-05-16 11:45:00,158.22,158.37,158.18,158.33,2641.0,146.8581,146.9973,146.8209,146.9602,2641.0
2018-05-16 11:50:00,158.32,158.55,158.31,158.55,1500.0,146.9509,147.1644,146.9416,147.1644,1500.0
2018-05-16 11:55:00,158.47,158.5,158.41,158.5,3500.0,147.0901,147.1179,147.0344,147.1179,3500.0
2018-05-16 12:00:00,158.57,158.66,158.57,158.66,900.0,147.1829,147.2665,147.1829,147.2665,900.0
2018-05-16 12:05:00,158.75,159.02,158.75,158.93,3700.0,147.35,147.6006,147.35,147.5171,3700.0
2018-05-16 12:10:00,159.01,159.01,159.0,159.01,1000.0,147.5913,147.5913,147.582,147.5913,1000.0
2018-05-16 12:15:00,158.98,159.15,158.92,159.15,2794.0,147.5635,147.7213,147.5078,147.7213,2794.0
2018-05-16 12:20:00,159.24,159.32,159.18,159.32,500.0,147.8048,147.8791,147.7491,147.8791,500.0
2018-05-16 12:25:00,159.32,159.36,159.15,159.16,6334.0,147.8791,147.9162,147.7213,147.7305,6334.0
2018-05-16 12:30:00,159.18,159.37,159.15,159.28,3322.0,147.7491,147.9255,147.7213,147.8419,3322.0
2018-05-16 12:35:00,159.3,159.43,159.29,159.38,3500.0,147.8605,147.9812,147.8512,147.9348,3500.0
2018-05-16 12:40:00,159.43,159.62,159.42,159.58,7871.0,147.9812,148.1575,147.9719,148.1204,7871.0
2018-05-16 12:45:00,159.68,159.68,159.47,159.47,4151.0,148.2132,148.2132,148.0183,148.0183,4151.0
2018-05-16 12:50:00,159.52,159.74,159.5,159.69,4546.0,148.0647,148.2689,148.0461,148.2225,4546.0
2018-05-16 12:55:00,159.65,159.72,159.64,159.7,2800.0,148.1854,148.2503,148.1761,148.2318,2800.0
2018-05-16 13:00:00,159.73,159.75,159.67,159.69,2550.0,148.2596,148.2782,148.2039,148.2225,2550.0
2018-05-16 13:05:00,159.65,159.69,159.58,159.65,5100.0,148.1854,148.2225,148.1204,148.1854,5100.0
2018-05-16 13:10:00,159.73,159.73,159.56,159.59,3000.0,148.2596,148.2596,148.1018,148.1297,3000.0
2018-05-16 13:15:00,159.55,159.62,159.53,159.53,1300.0,148.0925,148.1575,148.074,148.074,1300.0
2018-05-16 13:20:00,159.49,159.53,159.46,159.49,2173.0,148.0369,148.074,148.009,148.0369,2173.0
2018-05-16 13:25:00,159.45,159.45,159.32,159.41,2588.0,147.9997,147.9997,147.8791,147.9626,2588.0
2018-05-16 13:30:00,159.37,159.41,159.35,159.38,1400.0,147.9255,147.9626,147.9069,147.9348,1400.0
2018-05-16 13:35:00,159.35,159.35,159.17,159.17,700.0,147.9069,147.9069,147.7398,147.7398,700.0
2018-05-16 13:40:00,159.22,159.26,159.11,159.11,1648.0,147.7862,147.8234,147.6841,147.6841,1648.0
2018-05-16 13:45:00,159.06,159.13,159.03,159.13,1628.0,147.6377,147.7027,147.6099,147.7027,1628.0
2018-05-16 13:50:00,159.13,159.15,158.91,158.91,1700.0,147.7027,147.7213,147.4985,147.4985,1700.0
2018-05-16 13:55:00,158.95,159.01,158.93,159.01,1552.0,147.5356,147.5913,147.5171,147.5913,1552.0
2018-05-16 14:00:00,158.92,158.96,158.87,158.92,1800.0,147.5078,147.5449,147.4614,147.5078,1800.0
2018-05-16 14:05:00,158.9,158.99,158.9,158.96,2200.0,147.4892,147.5728,147.4892,147.5449,2200.0
2018-05-16 14:10:00,158.96,159.04,158.92,158.96,3900.0,147.5449,147.6192,147.5078,147.5449,3900.0
2018-05-16 14:15:00,158.97,159.0,158.91,159.0,1500.0,147.5542,147.582,147.4985,147.582,1500.0
2018-05-16 14:20:00,159.06,159.06,158.84,158.84,2400.0,147.6377,147.6377,147.4335,147.4335,2400.0
2018-05-16 14:25:00,158.89,158.9,158.79,158.8,1830.0,147.4799,147.4892,147.3871,147.3964,1830.0
2018-05-16 14:30:00,158.83,158.83,158.64,158.76,6000.0,147.4242,147.4242,147.2479,147.3593,6000.0
2018-05-16 14:35:00,158.72,158.76,158.63,158.71,3669.0,147.3221,147.3593,147.2386,147.3129,3669.0
2018-05-16 14:40:00,158.7,158.74,158.62,158.65,2890.0,147.3036,147.3407,147.2293,147.2572,2890.0
2018-05-16 14:45:00,158.65,158.68,158.57,158.61,3400.0,147.2572,147.285,147.1829,147.22,3400.0
2018-05-16 14:50:00,158.61,158.7,158.61,158.69,2600.0,147.22,147.3036,147.22,147.2943,2600.0
2018-05-16 14:55:00,158.67,158.7,158.59,158.7,3251.0,147.2757,147.3036,147.2015,147.3036,3251.0
2018-05-16 15:00:00,158.63,158.63,158.39,158.47,3300.0,147.2386,147.2386,147.0158,147.0901,3300.0
2018-05-16 15:05:00,158.49,158.51,158.32,158.51,4915.0,147.1087,147.1272,146.9509,147.1272,4915.0
2018-05-16 15:10:00,158.47,158.52,158.33,158.35,3899.0,147.0901,147.1365,146.9602,146.9787,3899.0
2018-05-16 15:15:00,158.41,158.58,158.41,158.55,2842.0,147.0344,147.1922,147.0344,147.1644,2842.0
2018-05-16 15:20:00,158.58,158.7,158.58,158.66,3568.0,147.1922,147.3036,147.1922,147.2665,3568.0
2018-05-16 15:25:00,158.63,158.63,158.52,158.56,3004.0,147.2386,147.2386,147.1365,147.1736,3004.0
2018-05-16 15:30:00,158.54,158.61,158.5,158.55,9881.0,147.1551,147.22,147.1179,147.1644,9881.0
2018-05-16 15:35:00,158.54,158.57,158.42,158.51,4411.0,147.1551,147.1829,147.0437,147.1272,4411.0
2018-05-16 15:40:00,158.55,158.62,158.53,158.57,4468.0,147.1644,147.2293,147.1458,147.1829,4468.0
2018-05-16 15:45:00,158.55,158.55,158.36,158.36,8370.0,147.1644,147.1644,146.988,146.988,8370.0
2018-05-16 15:50:00,158.36,158.46,158.34,158.35,10204.0,146.988,147.0808,146.9694,146.9787,10204.0
2018-05-16 15:55:00,158.36,158.45,158.28,158.35,28232.0,146.988,147.0715,146.9137,146.9787,28232.0
2018-05-17 09:30:00,158.22,158.22,157.41,157.74,7420.0,147.214,147.214,146.4604,146.7674,7420.0
2018-05-17 09:35:00,157.81,158.14,157.58,157.58,2200.0,146.8326,147.1396,146.6186,146.6186,2200.0
2018-05-17 09:40:00,157.62,157.69,157.42,157.56,5200.0,146.6558,146.7209,146.4697,146.6,5200.0
2018-05-17 09:45:00,157.54,157.56,157.44,157.44,1100.0,146.5813,146.6,146.4883,146.4883,1100.0
2018-05-17 09:50:00,157.63,157.66,157.36,157.36,1658.0,146.6651,146.693,146.4139,146.4139,1658.0
2018-05-17 09:55:00,157.36,157.36,157.17,157.17,3301.0,146.4139,146.4139,146.2371,146.2371,3301.0
2018-05-17 10:00:00,157.12,157.51,157.12,157.5,2859.0,146.1906,146.5534,146.1906,146.5441,2859.0
2018-05-17 10:05:00,157.56,157.64,157.32,157.32,8800.0,146.6,146.6744,146.3767,146.3767,8800.0
2018-05-17 10:10:00,157.28,157.35,157.19,157.29,3005.0,146.3394,146.4046,146.2557,146.3487,3005.0
2018-05-17 10:15:00,157.27,157.4,157.23,157.31,5500.0,146.3301,146.4511,146.2929,146.3673,5500.0
2018-05-17 10:20:00,157.34,157.58,157.31,157.58,6464.0,146.3953,146.6186,146.3673,146.6186,6464.0
2018-05-17 10:25:00,157.64,157.64,157.45,157.51,3688.0,146.6744,146.6744,146.4976,146.5534,3688.0
2018-05-17 10:30:00,157.37,157.41,157.14,157.3,5849.0,146.4232,146.4604,146.2092,146.358,5849.0
2018-05-17 10:35:00,157.31,157.65,157.27,157.65,2498.0,146.3673,146.6837,146.3301,146.6837,2498.0
2018-05-17 10:40:00,157.68,157.84,157.64,157.78,2689.0,146.7116,146.8605,146.6744,146.8047,2689.0
2018-05-17 10:45:00,157.78,157.82,157.74,157.75,2050.0,146.8047,146.8419,146.7674,146.7767,2050.0
2018-05-17 10:50:00,157.72,157.78,157.65,157.75,1645.0,146.7488,146.8047,146.6837,146.7767,1645.0
2018-05-17 10:55:00,157.82,157.82,157.67,157.72,2300.0,146.8419,146.8419,146.7023,146.7488,2300.0
2018-05-17 11:00:00,157.75,157.79,157.68,157.73,2500.0,146.7767,146.814,146.7116,146.7581,2500.0
2018-05-17 11:05:00,157.78,157.9,157.78,157.88,815.0,146.8047,146.9163,146.8047,146.8977,815.0
2018-05-17 11:10:00,157.91,157.91,157.76,157.8,3294.0,146.9256,146.9256,146.786,146.8233,3294.0
2018-05-17 11:15:00,157.75,157.79,157.66,157.72,2142.0,146.7767,146.814,146.693,146.7488,2142.0
2018-05-17 11:20:00,157.78,157.92,157.77,157.92,700.0,146.8047,146.9349,146.7954,146.9349,700.0
2018-05-17 11:25:00,157.95,158.04,157.91,157.92,2109.0,146.9628,147.0466,146.9256,146.9349,2109.0
2018-05-17 11:30:00,157.95,157.98,157.69,157.71,3150.0,146.9628,146.9907,146.7209,146.7395,3150.0
2018-05-17 11:35:00,157.66,157.83,157.62,157.8,1500.0,146.693,146.8512,146.6558,146.8233,1500.0
2018-05-17 11:40:00,157.76,157.79,157.74,157.78,900.0,146.786,146.814,146.7674,146.8047,900.0
2018-05-17 11:45:00,157.78,157.78,157.68,157.69,1300.0,146.8047,146.8047,146.7116,146.7209,1300.0
2018-05-17 11:50:00,157.69,157.69,157.54,157.59,2412.0,146.7209,146.7209,146.5813,146.6279,2412.0
2018-05-17 11:55:00,157.63,157.71,157.59,157.66,1752.0,146.6651,146.7395,146.6279,146.693,1752.0
2018-05-17 12:00:00,157.73,157.73,157.59,157.59,1909.0,146.7581,146.7581,146.6279,146.6279,1909.0
2018-05-17 12:05:00,157.58,157.61,157.42,157.47,4439.0,146.6186,146.6465,146.4697,146.5162,4439.0
2018-05-17 12:10:00,157.53,157.57,157.47,157.49,1882.0,146.572,146.6093,146.5162,146.5348,1882.0
2018-05-17 12:15:00,157.52,157.55,157.48,157.54,1733.0,146.5627,146.5907,146.5255,146.5813,1733.0
2018-05-17 12:20:00,157.57,157.62,157.48,157.62,4885.0,146.6093,146.6558,146.5255,146.6558,4885.0
2018-05-17 12:25:00,157.68,157.69,157.66,157.66,502.0,146.7116,146.7209,146.693,146.693,502.0
2018-05-17 12:30:00,157.64,157.74,157.63,157.74,916.0,146.6744,146.7674,146.6651,146.7674,916.0
2018-05-17 12:35:00,157.82,157.82,157.56,157.56,1929.0,146.8419,146.8419,146.6,146.6,1929.0
2018-05-17 12:40:00,157.55,157.58,157.33,157.38,2100.0,146.5907,146.6186,146.386,146.4325,2100.0
2018-05-17 12:45:00,157.48,157.48,157.43,157.46,300.0,146.5255,146.5255,146.479,146.5069,300.0
2018-05-17 12:50:00,157.47,157.5,157.33,157.33,1300.0,146.5162,146.5441,146.386,146.386,1300.0
2018-05-17 12:55:00,157.33,157.33,157.27,157.33,1819.0,146.386,146.386,146.3301,146.386,1819.0
2018-05-17 13:00:00,157.28,157.32,157.11,157.14,6665.0,146.3394,146.3767,146.1813,146.2092,6665.0
2018-05-17 13:05:00,157.18,157.22,157.08,157.13,3400.0,146.2464,146.2836,146.1533,146.1999,3400.0
2018-05-17 13:10:00,157.13,157.13,157.02,157.13,1201.0,146.1999,146.1999,146.0975,146.1999,1201.0
2018-05-17 13:15:00,157.16,157.2,157.15,157.15,400.0,146.2278,146.265,146.2185,146.2185,400.0
2018-05-17 13:20:00,157.14,157.22,157.11,157.13,2000.0,146.2092,146.2836,146.1813,146.1999,2000.0
2018-05-17 13:25:00,157.16,157.16,156.93,156.93,4101.0,146.2278,146.2278,146.0138,146.0138,4101.0
2018-05-17 13:30:00,156.96,157.07,156.96,157.03,3200.0,146.0417,146.144,146.0417,146.1068,3200.0
2018-05-17 13:35:00,157.04,157.04,156.95,156.99,2044.0,146.1161,146.1161,146.0324,146.0696,2044.0
2018-05-17 13:40:00,156.98,156.99,156.63,156.68,3891.0,146.0603,146.0696,145.7347,145.7812,3891.0
2018-05-17 13:45:00,156.69,156.76,156.67,156.74,600.0,145.7905,145.8556,145.7719,145.837,600.0
2018-05-17 13:50:00,156.73,156.86,156.58,156.58,3770.0,145.8277,145.9487,145.6881,145.6881,3770.0
2018-05-17 13:55:00,156.64,156.64,156.39,156.44,4333.0,145.744,145.744,145.5113,145.5579,4333.0
2018-05-17 14:00:00,156.45,156.49,156.1,156.15,5300.0,145.5672,145.6044,145.2415,145.288,5300.0
2018-05-17 14:05:00,156.09,156.17,156.05,156.08,4610.0,145.2322,145.3066,145.195,145.2229,4610.0
2018-05-17 14:10:00,156.11,156.18,156.01,156.13,4327.0,145.2508,145.316,145.1578,145.2694,4327.0
2018-05-17 14:15:00,156.18,156.31,156.13,156.31,3804.0,145.316,145.4369,145.2694,145.4369,3804.0
2018-05-17 14:20:00,156.39,156.42,156.38,156.42,2118.0,145.5113,145.5393,145.502,145.5393,2118.0
2018-05-17 14:25:00,156.4,156.54,156.37,156.48,15240.0,145.5206,145.6509,145.4927,145.5951,15240.0
2018-05-17 14:30:00,156.53,156.54,156.35,156.41,7319.0,145.6416,145.6509,145.4741,145.53,7319.0
2018-05-17 14:35:00,156.43,156.64,156.37,156.59,4783.0,145.5486,145.744,145.4927,145.6974,4783.0
2018-05-17 14:40:00,156.59,156.67,156.49,156.53,6256.0,145.6974,145.7719,145.6044,145.6416,6256.0
2018-05-17 14:45:00,156.5,156.56,156.38,156.55,3703.0,145.6137,145.6695,145.502,145.6602,3703.0
2018-05-17 14:50:00,156.61,156.75,156.59,156.75,2242.0,145.716,145.8463,145.6974,145.8463,2242.0
2018-05-17 14:55:00,156.79,156.91,156.75,156.77,3600.0,145.8835,145.9952,145.8463,145.8649,3600.0
2018-05-17 15:00:00,156.8,156.93,156.69,156.86,3890.0,145.8928,146.0138,145.7905,145.9487,3890.0
2018-05-17 15:05:00,156.95,156.98,156.86,156.92,3389.0,146.0324,146.0603,145.9487,146.0045,3389.0
2018-05-17 15:10:00,156.91,156.91,156.71,156.72,4800.0,145.9952,145.9952,145.8091,145.8184,4800.0
2018-05-17 15:15:00,156.69,156.69,156.55,156.67,4710.0,145.7905,145.7905,145.6602,145.7719,4710.0
2018-05-17 15:20:00,156.69,156.76,156.69,156.76,2100.0,145.7905,145.8556,145.7905,145.8556,2100.0
2018-05-17 15:25:00,156.77,156.82,156.61,156.63,4222.0,145.8649,145.9114,145.716,145.7347,4222.0
2018-05-17 15:30:00,156.66,156.71,156.61,156.65,3830.0,145.7626,145.8091,145.716,145.7533,3830.0
2018-05-17 15:35:00,156.69,156.71,156.64,156.66,5741.0,145.7905,145.8091,145.744,145.7626,5741.0
2018-05-17 15:40:00,156.64,156.78,156.62,156.71,4890.0,145.744,145.8742,145.7253,145.8091,4890.0
2018-05-17 15:45:00,156.74,156.86,156.73,156.86,5044.0,145.837,145.9487,145.8277,145.9487,5044.0
2018-05-17 15:50:00,156.88,156.88,156.59,156.69,10043.0,145.9673,145.9673,145.6974,145.7905,10043.0
2018-05-17 15:55:00,156.7,156.82,156.69,156.76,29822.0,145.7998,145.9114,145.7905,145.8556,29822.0
2018-05-18 09:30:00,156.72,157.34,156.21,157.34,13215.0,145.8184,146.3953,145.3439,146.3953,13215.0
2018-05-18 09:35:00,157.02,157.05,156.88,157.05,500.0,146.0975,146.1254,145.9673,146.1254,500.0
2018-05-18 09:40:00,156.98,157.08,156.96,157.06,2938.0,146.0603,146.1533,146.0417,146.1347,2938.0
2018-05-18 09:45:00,157.2,157.37,157.2,157.37,300.0,146.265,146.4232,146.265,146.4232,300.0
2018-05-18 09:50:00,157.42,157.42,157.11,157.19,1722.0,146.4697,146.4697,146.1813,146.2557,1722.0
2018-05-18 09:55:00,157.16,157.16,156.98,156.99,3765.0,146.2278,146.2278,146.0603,146.0696,3765.0
2018-05-18 10:00:00,157.05,157.17,156.81,156.81,7831.0,146.1254,146.2371,145.9021,145.9021,7831.0
2018-05-18 10:05:00,156.79,156.97,156.68,156.97,1734.0,145.8835,146.051,145.7812,146.051,1734.0
2018-05-18 10:10:00,156.92,156.96,156.77,156.93,4833.0,146.0045,146.0417,145.8649,146.0138,4833.0
2018-05-18 10:15:00,156.93,157.02,156.82,156.9,2800.0,146.0138,146.0975,145.9114,145.9859,2800.0
2018-05-18 10:20:00,156.96,157.12,156.96,157.03,2705.0,146.0417,146.1906,146.0417,146.1068,2705.0
2018-05-18 10:25:00,156.96,156.96,156.62,156.71,7260.0,146.0417,146.0417,145.7253,145.8091,7260.0
2018-05-18 10:30:00,156.8,156.87,156.53,156.58,7273.0,145.8928,145.958,145.6416,145.6881,7273.0
2018-05-18 10:35:00,156.61,156.71,156.44,156.55,4400.0,145.716,145.8091,145.5579,145.6602,4400.0
2018-05-18 10:40:00,156.44,156.51,156.32,156.51,2204.0,145.5579,145.623,145.4462,145.623,2204.0
2018-05-18 10:45:00,156.6,157.01,156.58,157.01,2006.0,145.7067,146.0882,145.6881,146.0882,2006.0
2018-05-18 10:50:00,156.91,156.99,156.9,156.91,1212.0,145.9952,146.0696,145.9859,145.9952,1212.0
2018-05-18 10:55:00,156.92,157.01,156.71,156.81,4127.0,146.0045,146.0882,145.8091,145.9021,4127.0
2018-05-18 11:00:00,156.81,156.88,156.76,156.88,4100.0,145.9021,145.9673,145.8556,145.9673,4100.0
2018-05-18 11:05:00,156.98,156.99,156.92,156.99,1120.0,146.0603,146.0696,146.0045,146.0696,1120.0
2018-05-18 11:10:00,157.06,157.27,157.02,157.19,3315.0,146.1347,146.3301,146.0975,146.2557,3315.0
2018-05-18 11:15:00,157.13,157.21,157.03,157.07,2000.0,146.1999,146.2743,146.1068,146.144,2000.0
2018-05-18 11:20:00,157.22,157.22,157.04,157.17,1600.0,146.2836,146.2836,146.1161,146.2371,1600.0
2018-05-18 11:25:00,157.13,157.16,157.0,157.0,1200.0,146.1999,146.2278,146.0789,146.0789,1200.0
2018-05-18 11:30:00,157.12,157.23,157.04,157.04,1439.0,146.1906,146.2929,146.1161,146.1161,1439.0
2018-05-18 11:35:00,157.06,157.18,157.06,157.18,700.0,146.1347,146.2464,146.1347,146.2464,700.0
2018-05-18 11:40:00,157.12,157.14,156.94,157.08,3515.0,146.1906,146.2092,146.0231,146.1533,3515.0
2018-05-18 11:45:00,157.18,157.18,156.87,156.97,1900.0,146.2464,146.2464,145.958,146.051,1900.0
2018-05-18 11:50:00,156.89,157.07,156.89,157.0,1800.0,145.9766,146.144,145.9766,146.0789,1800.0
2018-05-18 11:55:00,157.0,157.04,156.86,156.88,3700.0,146.0789,146.1161,145.9487,145.9673,3700.0
2018-05-18 12:00:00,156.8,156.81,156.76,156.76,1449.0,145.8928,145.9021,145.8556,145.8556,1449.0
2018-05-18 12:05:00,156.75,156.75,156.66,156.66,534.0,145.8463,145.8463,145.7626,145.7626,534.0
2018-05-18 12:10:00,156.65,156.77,156.62,156.63,6504.0,145.7533,145.8649,145.7253,145.7347,6504.0
2018-05-18 12:15:00,156.64,156.69,156.56,156.69,6630.0,145.744,145.7905,145.6695,145.7905,6630.0
2018-05-18 12:20:00,156.64,156.69,156.61,156.61,3300.0,145.744,145.7905,145.716,145.716,3300.0
2018-05-18 12:25:00,156.6,156.62,156.48,156.58,8498.0,145.7067,145.7253,145.5951,145.6881,8498.0
2018-05-18 12:30:00,156.58,156.69,156.48,156.48,3286.0,145.6881,145.7905,145.5951,145.5951,3286.0
2018-05-18 12:35:00,156.4,156.42,156.23,156.34,4342.0,145.5206,145.5393,145.3625,145.4648,4342.0
2018-05-18 12:40:00,156.27,156.39,156.23,156.33,4310.0,145.3997,145.5113,145.3625,145.4555,4310.0
2018-05-18 12:45:00,156.24,156.34,156.12,156.19,3827.0,145.3718,145.4648,145.2601,145.3253,3827.0
2018-05-18 12:50:00,156.19,156.27,155.91,156.02,7717.0,145.3253,145.3997,145.0647,145.1671,7717.0
2018-05-18 12:55:00,156.03,156.19,156.02,156.14,4679.0,145.1764,145.3253,145.1671,145.2787,4679.0
2018-05-18 13:00:00,156.19,156.3,156.17,156.3,3300.0,145.3253,145.4276,145.3066,145.4276,3300.0
2018-05-18 13:05:00,156.22,156.27,156.09,156.15,1500.0,145.3532,145.3997,145.2322,145.288,1500.0
2018-05-18 13:10:00,156.12,156.14,155.99,156.03,3200.0,145.2601,145.2787,145.1392,145.1764,3200.0
2018-05-18 13:15:00,156.06,156.15,156.04,156.04,1671.0,145.2043,145.288,145.1857,145.1857,1671.0
2018-05-18 13:20:00,156.09,156.21,156.05,156.09,900.0,145.2322,145.3439,145.195,145.2322,900.0
2018-05-18 13:25:00,156.11,156.11,156.0,156.09,1335.0,145.2508,145.2508,145.1485,145.2322,1335.0
2018-05-18 13:30:00,156.1,156.1,155.83,155.83,2729.0,145.2415,145.2415,144.9903,144.9903,2729.0
2018-05-18 13:35:00,155.85,156.1,155.85,156.1,1260.0,145.0089,145.2415,145.0089,145.2415,1260.0
2018-05-18 13:40:00,156.06,156.07,155.96,155.96,6700.0,145.2043,145.2136,145.1113,145.1113,6700.0
2018-05-18 13:45:00,155.91,155.99,155.91,155.99,1200.0,145.0647,145.1392,145.0647,145.1392,1200.0
2018-05-18 13:50:00,156.03,156.1,156.03,156.09,400.0,145.1764,145.2415,145.1764,145.2322,400.0
2018-05-18 13:55:00,156.05,156.1,156.0,156.02,3542.0,145.195,145.2415,145.1485,145.1671,3542.0
2018-05-18 14:00:00,155.98,155.98,155.68,155.76,2600.0,145.1299,145.1299,144.8507,144.9252,2600.0
2018-05-18 14:05:00,155.8,156.0,155.77,156.0,1114.0,144.9624,145.1485,144.9345,145.1485,1114.0
2018-05-18 14:10:00,156.05,156.05,155.98,155.98,900.0,145.195,145.195,145.1299,145.1299,900.0
2018-05-18 14:15:00,155.97,156.1,155.95,156.1,2700.0,145.1206,145.2415,145.102,145.2415,2700.0
2018-05-18 14:20:00,156.14,156.34,156.14,156.34,1700.0,145.2787,145.4648,145.2787,145.4648,1700.0
2018-05-18 14:25:00,156.25,156.38,156.24,156.38,2300.0,145.3811,145.502,145.3718,145.502,2300.0
2018-05-18 14:30:00,156.35,156.41,156.32,156.33,5050.0,145.4741,145.53,145.4462,145.4555,5050.0
2018-05-18 14:35:00,156.33,156.39,156.27,156.31,3975.0,145.4555,145.5113,145.3997,145.4369,3975.0
2018-05-18 14:40:00,156.3,156.43,156.29,156.39,5495.0,145.4276,145.5486,145.4183,145.5113,5495.0
2018-05-18 14:45:00,156.41,156.53,156.3,156.34,11630.0,145.53,145.6416,145.4276,145.4648,11630.0
2018-05-18 14:50:00,156.33,156.63,156.31,156.53,46612.0,145.4555,145.7347,145.4369,145.6416,46612.0
2018-05-18 14:55:00,156.52,156.61,156.38,156.57,9500.0,145.6323,145.716,145.502,145.6788,9500.0
2018-05-18 15:00:00,156.66,156.73,156.29,156.31,17515.0,145.7626,145.8277,145.4183,145.4369,17515.0
2018-05-18 15:05:00,156.29,156.54,156.21,156.38,29592.0,145.4183,145.6509,145.3439,145.502,29592.0
2018-05-18 15:10:00,156.38,156.59,156.38,156.42,18087.0,145.502,145.6974,145.502,145.5393,18087.0
2018-05-18 15:15:00,156.42,156.53,156.42,156.47,14157.0,145.5393,145.6416,145.5393,145.5858,14157.0
2018-05-18 15:20:00,156.47,156.57,156.29,156.31,20190.0,145.5858,145.6788,145.4183,145.4369,20190.0
2018-05-18 15:25:00,156.32,156.34,156.18,156.33,4313.0,145.4462,145.4648,145.316,145.4555,4313.0
2018-05-18 15:30:00,156.34,156.34,156.17,156.17,5348.0,145.4648,145.4648,145.3066,145.3066,5348.0
2018-05-18 15:35:00,156.18,156.27,156.17,156.26,3159.0,145.316,145.3997,145.3066,145.3904,3159.0
2018-05-18 15:40:00,156.31,156.34,156.24,156.26,15038.0,145.4369,145.4648,145.3718,145.3904,15038.0
2018-05-18 15:45:00,156.23,156.31,156.16,156.28,10762.0,145.3625,145.4369,145.2973,145.409,10762.0
2018-05-18 15:50:00,156.24,156.27,156.18,156.2,19920.0,145.3718,145.3997,145.316,145.3346,19920.0
2018-05-18 15:55:00,156.19,156.24,155.96,156.19,84104.0,145.3253,145.3718,145.1113,145.3253,84104.0
2018-05-21 09:30:00,156.82,157.55,156.82,157.11,9773.0,145.9114,146.5907,145.9114,146.1813,9773.0
2018-05-21 09:35:00,157.48,157.91,157.46,157.86,1533.0,146.5255,146.9256,146.5069,146.8791,1533.0
2018-05-21 09:40:00,157.86,157.87,157.61,157.62,2400.0,146.8791,146.8884,146.6465,146.6558,2400.0
2018-05-21 09:45:00,157.98,158.2,157.8,158.2,1842.0,146.9907,147.1954,146.8233,147.1954,1842.0
2018-05-21 09:50:00,158.12,158.23,157.87,157.9,1427.0,147.121,147.2234,146.8884,146.9163,1427.0
2018-05-21 09:55:00,157.86,157.93,157.49,157.49,2700.0,146.8791,146.9442,146.5348,146.5348,2700.0
2018-05-21 10:00:00,157.47,157.74,157.4,157.74,10603.0,146.5162,146.7674,146.4511,146.7674,10603.0
2018-05-21 10:05:00,157.64,157.73,157.54,157.58,800.0,146.6744,146.7581,146.5813,146.6186,800.0
2018-05-21 10:10:00,157.63,157.8,157.63,157.75,1213.0,146.6651,146.8233,146.6651,146.7767,1213.0
2018-05-21 10:15:00,157.74,157.88,157.73,157.74,1719.0,146.7674,146.8977,146.7581,146.7674,1719.0
2018-05-21 10:20:00,157.74,157.74,157.51,157.51,1155.0,146.7674,146.7674,146.5534,146.5534,1155.0
2018-05-21 10:25:00,157.61,157.84,157.51,157.84,3900.0,146.6465,146.8605,146.5534,146.8605,3900.0
2018-05-21 10:30:00,157.75,158.01,157.71,157.9,4438.0,146.7767,147.0187,146.7395,146.9163,4438.0
2018-05-21 10:35:00,157.99,158.14,157.92,158.02,1200.0,147.0,147.1396,146.9349,147.028,1200.0
2018-05-21 10:40:00,158.01,158.19,157.93,158.19,4493.0,147.0187,147.1861,146.9442,147.1861,4493.0
2018-05-21 10:45:00,158.19,158.19,158.12,158.15,900.0,147.1861,147.1861,147.121,147.1489,900.0
2018-05-21 10:50:00,158.06,158.13,158.02,158.12,990.0,147.0652,147.1303,147.028,147.121,990.0
2018-05-21 10:55:00,158.12,158.31,158.09,158.31,1578.0,147.121,147.2978,147.0931,147.2978,1578.0
2018-05-21 11:00:00,158.27,158.33,158.23,158.27,1931.0,147.2606,147.3164,147.2234,147.2606,1931.0
2018-05-21 11:05:00,158.31,158.31,158.05,158.13,5866.0,147.2978,147.2978,147.0559,147.1303,5866.0
2018-05-21 11:10:00,158.2,158.23,157.94,158.01,9783.0,147.1954,147.2234,146.9535,147.0187,9783.0
2018-05-21 11:15:00,158.07,158.2,158.07,158.1,700.0,147.0745,147.1954,147.0745,147.1024,700.0
2018-05-21 11:20:00,158.18,158.26,158.07,158.07,2082.0,147.1768,147.2513,147.0745,147.0745,2082.0
2018-05-21 11:25:00,158.07,158.07,157.82,157.89,1200.0,147.0745,147.0745,146.8419,146.907,1200.0
2018-05-21 11:30:00,157.93,157.93,157.67,157.67,400.0,146.9442,146.9442,146.7023,146.7023,400.0
2018-05-21 11:35:00,157.58,157.86,157.58,157.86,1033.0,146.6186,146.8791,146.6186,146.8791,1033.0
2018-05-21 11:40:00,157.93,157.96,157.86,157.86,380.0,146.9442,146.9721,146.8791,146.8791,380.0
2018-05-21 11:45:00,157.82,157.95,157.82,157.95,300.0,146.8419,146.9628,146.8419,146.9628,300.0
2018-05-21 11:50:00,157.84,157.95,157.84,157.94,600.0,146.8605,146.9628,146.8605,146.9535,600.0
2018-05-21 11:55:00,157.94,158.14,157.88,158.11,2050.0,146.9535,147.1396,146.8977,147.1117,2050.0
2018-05-21 12:00:00,158.1,158.1,157.89,157.95,9913.0,147.1024,147.1024,146.907,146.9628,9913.0
2018-05-21 12:05:00,158.0,158.0,157.91,157.91,1059.0,147.0094,147.0094,146.9256,146.9256,1059.0
2018-05-21 12:10:00,157.9,158.21,157.9,158.21,3894.0,146.9163,147.2047,146.9163,147.2047,3894.0
2018-05-21 12:15:00,158.12,158.14,158.05,158.05,616.0,147.121,147.1396,147.0559,147.0559,616.0
2018-05-21 12:20:00,158.11,158.11,158.01,158.02,950.0,147.1117,147.1117,147.0187,147.028,950.0
2018-05-21 12:25:00,158.06,158.12,157.99,158.04,2800.0,147.0652,147.121,147.0,147.0466,2800.0
2018-05-21 12:30:00,158.02,158.1,158.01,158.1,1600.0,147.028,147.1024,147.0187,147.1024,1600.0
2018-05-21 12:35:00,158.15,158.15,158.03,158.03,900.0,147.1489,147.1489,147.0373,147.0373,900.0
2018-05-21 12:40:00,158.02,158.06,157.92,158.06,2100.0,147.028,147.0652,146.9349,147.0652,2100.0
2018-05-21 12:45:00,158.05,158.05,157.97,158.03,600.0,147.0559,147.0559,146.9814,147.0373,600.0
2018-05-21 12:50:00,157.98,158.0,157.82,157.82,1300.0,146.9907,147.0094,146.8419,146.8419,1300.0
2018-05-21 12:55:00,157.84,157.93,157.82,157.85,1600.0,146.8605,146.9442,146.8419,146.8698,1600.0
2018-05-21 13:00:00,157.81,157.95,157.8,157.95,800.0,146.8326,146.9628,146.8233,146.9628,800.0
2018-05-21 13:05:00,157.89,157.93,157.83,157.93,1100.0,146.907,146.9442,146.8512,146.9442,1100.0
2018-05-21 13:10:00,157.99,158.09,157.97,157.97,700.0,147.0,147.0931,146.9814,146.9814,700.0
2018-05-21 13:15:00,157.97,157.97,157.9,157.91,500.0,146.9814,146.9814,146.9163,146.9256,500.0
2018-05-21 13:20:00,157.96,157.99,157.85,157.95,1350.0,146.9721,147.0,146.8698,146.9628,1350.0
2018-05-21 13:25:00,157.93,157.96,157.88,157.96,1300.0,146.9442,146.9721,146.8977,146.9721,1300.0
2018-05-21 13:30:00,157.99,158.15,157.96,158.02,2680.0,147.0,147.1489,146.9721,147.028,2680.0
2018-05-21 13:35:00,158.15,158.17,158.09,158.17,400.0,147.1489,147.1675,147.0931,147.1675,400.0
2018-05-21 13:40:00,158.13,158.18,158.04,158.11,2700.0,147.1303,147.1768,147.0466,147.1117,2700.0
2018-05-21 13:45:00,158.08,158.25,158.08,158.14,1350.0,147.0838,147.242,147.0838,147.1396,1350.0
2018-05-21 13:50:00,158.13,158.13,158.03,158.03,938.0,147.1303,147.1303,147.0373,147.0373,938.0
2018-05-21 13:55:00,158.03,158.25,158.03,158.25,1404.0,147.0373,147.242,147.0373,147.242,1404.0
2018-05-21 14:00:00,158.15,158.2,158.11,158.2,1500.0,147.1489,147.1954,147.1117,147.1954,1500.0
2018-05-21 14:05:00,158.22,158.3,158.22,158.3,750.0,147.214,147.2885,147.214,147.2885,750.0
2018-05-21 14:10:00,158.28,158.31,158.15,158.16,1700.0,147.2699,147.2978,147.1489,147.1582,1700.0
2018-05-21 14:15:00,158.13,158.17,158.12,158.17,501.0,147.1303,147.1675,147.121,147.1675,501.0
2018-05-21 14:20:00,158.12,158.16,158.02,158.16,1694.0,147.121,147.1582,147.028,147.1582,1694.0
2018-05-21 14:25:00,158.15,158.22,158.15,158.22,300.0,147.1489,147.214,147.1489,147.214,300.0
2018-05-21 14:30:00,158.07,158.07,157.92,158.02,1000.0,147.0745,147.0745,146.9349,147.028,1000.0
2018-05-21 14:35:00,158.0,158.07,157.97,157.97,300.0,147.0094,147.0745,146.9814,146.9814,300.0
2018-05-21 14:40:00,158.03,158.14,158.0,158.13,1900.0,147.0373,147.1396,147.0094,147.1303,1900.0
2018-05-21 14:45:00,158.13,158.15,158.12,158.13,800.0,147.1303,147.1489,147.121,147.1303,800.0
2018-05-21 14:50:00,158.17,158.2,158.06,158.17,1539.0,147.1675,147.1954,147.0652,147.1675,1539.0
2018-05-21 14:55:00,158.19,158.28,158.18,158.2,900.0,147.1861,147.2699,147.1768,147.1954,900.0
2018-05-21 15:00:00,158.19,158.28,158.18,158.19,1530.0,147.1861,147.2699,147.1768,147.1861,1530.0
2018-05-21 15:05:00,158.16,158.27,158.16,158.27,900.0,147.1582,147.2606,147.1582,147.2606,900.0
2018-05-21 15:10:00,158.27,158.32,158.23,158.27,1900.0,147.2606,147.3071,147.2234,147.2606,1900.0
2018-05-21 15:15:00,158.28,158.3,158.22,158.22,2311.0,147.2699,147.2885,147.214,147.214,2311.0
2018-05-21 15:20:00,158.23,158.23,158.17,158.18,1000.0,147.2234,147.2234,147.1675,147.1768,1000.0
2018-05-21 15:25:00,158.17,158.2,157.99,158.0,4070.0,147.1675,147.1954,147.0,147.0094,4070.0
2018-05-21 15:30:00,158.0,158.03,157.93,158.0,5120.0,147.0094,147.0373,146.9442,147.0094,5120.0
2018-05-21 15:35:00,158.0,158.04,157.96,157.97,2655.0,147.0094,147.0466,146.9721,146.9814,2655.0
2018-05-21 15:40:00,158.0,158.0,157.91,157.97,3159.0,147.0094,147.0094,146.9256,146.9814,3159.0
2018-05-21 15:45:00,157.99,158.09,157.94,158.01,4900.0,147.0,147.0931,146.9535,147.0187,4900.0
2018-05-21 15:50:00,158.01,158.14,157.96,157.99,11479.0,147.0187,147.1396,146.9721,147.0,11479.0
2018-05-21 15:55:00,158.02,158.05,157.9,157.99,39799.0,147.028,147.0559,146.9163,147.0,39799.0
2018-05-22 09:30:00,158.26,158.68,158.26,158.37,4498.0,147.2513,147.6421,147.2513,147.3536,4498.0
2018-05-22 09:35:00,158.49,158.56,158.1,158.19,2508.0,147.4653,147.5304,147.1024,147.1861,2508.0
2018-05-22 09:40:00,158.23,158.43,158.14,158.24,3405.0,147.2234,147.4094,147.1396,147.2327,3405.0
2018-05-22 09:45:00,158.22,158.22,157.79,157.92,2470.0,147.214,147.214,146.814,146.9349,2470.0
2018-05-22 09:50:00,157.88,157.98,157.88,157.96,2154.0,146.8977,146.9907,146.8977,146.9721,2154.0
2018-05-22 09:55:00,157.98,158.09,157.97,158.05,1900.0,146.9907,147.0931,146.9814,147.0559,1900.0
2018-05-22 10:00:00,157.98,158.03,157.62,157.65,3555.0,146.9907,147.0373,146.6558,146.6837,3555.0
2018-05-22 10:05:00,157.62,157.64,157.54,157.64,3470.0,146.6558,146.6744,146.5813,146.6744,3470.0
2018-05-22 10:10:00,157.66,157.68,156.95,156.95,2609.0,146.693,146.7116,146.0324,146.0324,2609.0
2018-05-22 10:15:00,156.93,156.94,156.53,156.56,4700.0,146.0138,146.0231,145.6416,145.6695,4700.0
2018-05-22 10:20:00,156.58,156.92,156.58,156.8,1818.0,145.6881,146.0045,145.6881,145.8928,1818.0
2018-05-22 10:25:00,156.69,156.91,156.66,156.91,1700.0,145.7905,145.9952,145.7626,145.9952,1700.0
2018-05-22 10:30:00,156.91,156.91,156.71,156.73,2800.0,145.9952,145.9952,145.8091,145.8277,2800.0
2018-05-22 10:35:00,156.8,156.97,156.76,156.93,1000.0,145.8928,146.051,145.8556,146.0138,1000.0
2018-05-22 10:40:00,157.07,157.23,157.07,157.23,5917.0,146.144,146.2929,146.144,146.2929,5917.0
2018-05-22 10:45:00,157.32,157.32,156.82,157.09,6301.0,146.3767,146.3767,145.9114,146.1627,6301.0
2018-05-22 10:50:00,157.12,157.2,156.91,156.99,9941.0,146.1906,146.265,145.9952,146.0696,9941.0
2018-05-22 10:55:00,157.03,157.04,156.91,156.96,2100.0,146.1068,146.1161,145.9952,146.0417,2100.0
2018-05-22 11:00:00,156.96,157.22,156.95,157.21,2547.0,146.0417,146.2836,146.0324,146.2743,2547.0
2018-05-22 11:05:00,157.31,157.35,157.13,157.13,2250.0,146.3673,146.4046,146.1999,146.1999,2250.0
2018-05-22 11:10:00,157.09,157.26,157.09,157.21,1716.0,146.1627,146.3208,146.1627,146.2743,1716.0
2018-05-22 11:15:00,157.24,157.31,157.23,157.31,1500.0,146.3022,146.3673,146.2929,146.3673,1500.0
2018-05-22 11:20:00,157.3,157.36,157.23,157.35,500.0,146.358,146.4139,146.2929,146.4046,500.0
2018-05-22 11:25:00,157.33,157.41,157.28,157.28,2622.0,146.386,146.4604,146.3394,146.3394,2622.0
2018-05-22 11:30:00,157.29,157.34,157.24,157.3,1793.0,146.3487,146.3953,146.3022,146.358,1793.0
2018-05-22 11:35:00,157.32,157.35,157.24,157.26,2000.0,146.3767,146.4046,146.3022,146.3208,2000.0
2018-05-22 11:40:00,157.26,157.28,157.18,157.18,2200.0,146.3208,146.3394,146.2464,146.2464,2200.0
2018-05-22 11:45:00,157.18,157.23,157.18,157.23,200.0,146.2464,146.2929,146.2464,146.2929,200.0
2018-05-22 11:50:00,157.15,157.28,157.11,157.28,3500.0,146.2185,146.3394,146.1813,146.3394,3500.0
2018-05-22 11:55:00,157.31,157.46,157.31,157.46,600.0,146.3673,146.5069,146.3673,146.5069,600.0
2018-05-22 12:00:00,157.46,157.46,157.46,157.46,0.0,146.5069,146.5069,146.5069,146.5069,0.0
2018-05-22 12:05:00,157.46,157.57,157.4,157.57,3210.0,146.5069,146.6093,146.4511,146.6093,3210.0
2018-05-22 12:10:00,157.49,157.56,157.46,157.56,1735.0,146.5348,146.6,146.5069,146.6,1735.0
2018-05-22 12:15:00,157.66,157.66,157.61,157.64,300.0,146.693,146.693,146.6465,146.6744,300.0
2018-05-22 12:20:00,157.65,157.65,157.54,157.64,1680.0,146.6837,146.6837,146.5813,146.6744,1680.0
2018-05-22 12:25:00,157.65,157.65,157.54,157.55,1500.0,146.6837,146.6837,146.5813,146.5907,1500.0
2018-05-22 12:30:00,157.69,157.69,157.52,157.52,1000.0,146.7209,146.7209,146.5627,146.5627,1000.0
2018-05-22 12:35:00,157.58,157.65,157.53,157.65,1600.0,146.6186,146.6837,146.572,146.6837,1600.0
2018-05-22 12:40:00,157.64,157.8,157.64,157.75,7200.0,146.6744,146.8233,146.6744,146.7767,7200.0
2018-05-22 12:45:00,157.69,157.76,157.67,157.76,800.0,146.7209,146.786,146.7023,146.786,800.0
2018-05-22 12:50:00,157.71,157.8,157.71,157.77,1200.0,146.7395,146.8233,146.7395,146.7954,1200.0
2018-05-22 12:55:00,157.81,157.83,157.77,157.83,2200.0,146.8326,146.8512,146.7954,146.8512,2200.0
2018-05-22 13:00:00,157.8,157.85,157.7,157.7,1400.0,146.8233,146.8698,146.7302,146.7302,1400.0
2018-05-22 13:05:00,157.69,157.71,157.68,157.68,1510.0,146.7209,146.7395,146.7116,146.7116,1510.0
2018-05-22 13:10:00,157.7,157.84,157.69,157.84,1200.0,146.7302,146.8605,146.7209,146.8605,1200.0
2018-05-22 13:15:00,157.78,157.78,157.75,157.78,800.0,146.8047,146.8047,146.7767,146.8047,800.0
2018-05-22 13:20:00,157.74,157.74,157.69,157.69,1100.0,146.7674,146.7674,146.7209,146.7209,1100.0
2018-05-22 13:25:00,157.83,157.9,157.83,157.9,400.0,146.8512,146.9163,146.8512,146.9163,400.0
2018-05-22 13:30:00,157.86,157.86,157.76,157.76,500.0,146.8791,146.8791,146.786,146.786,500.0
2018-05-22 13:35:00,157.8,157.85,157.8,157.81,700.0,146.8233,146.8698,146.8233,146.8326,700.0
2018-05-22 13:40:00,157.8,157.82,157.76,157.77,2200.0,146.8233,146.8419,146.786,146.7954,2200.0
2018-05-22 13:45:00,157.7,157.7,157.52,157.55,13473.0,146.7302,146.7302,146.5627,146.5907,13473.0
2018-05-22 13:50:00,157.63,157.66,157.57,157.57,979.0,146.6651,146.693,146.6093,146.6093,979.0
2018-05-22 13:55:00,157.51,157.53,157.34,157.46,13829.0,146.5534,146.572,146.3953,146.5069,13829.0
2018-05-22 14:00:00,157.46,157.46,157.33,157.43,7134.0,146.5069,146.5069,146.386,146.479,7134.0
2018-05-22 14:05:00,157.45,157.52,157.45,157.5,1202.0,146.4976,146.5627,146.4976,146.5441,1202.0
2018-05-22 14:10:00,157.48,157.55,157.34,157.34,3586.0,146.5255,146.5907,146.3953,146.3953,3586.0
2018-05-22 14:15:00,157.41,157.47,157.38,157.41,2400.0,146.4604,146.5162,146.4325,146.4604,2400.0
2018-05-22 14:20:00,157.45,157.48,157.4,157.45,1147.0,146.4976,146.5255,146.4511,146.4976,1147.0
2018-05-22 14:25:00,157.43,157.44,157.34,157.34,4000.0,146.479,146.4883,146.3953,146.3953,4000.0
2018-05-22 14:30:00,157.34,157.35,157.24,157.29,1709.0,146.3953,146.4046,146.3022,146.3487,1709.0
2018-05-22 14:35:00,157.28,157.38,157.28,157.31,2400.0,146.3394,146.4325,146.3394,146.3673,2400.0
2018-05-22 14:40:00,157.31,157.37,157.28,157.34,3500.0,146.3673,146.4232,146.3394,146.3953,3500.0
2018-05-22 14:45:00,157.33,157.36,157.25,157.28,4520.0,146.386,146.4139,146.3115,146.3394,4520.0
2018-05-22 14:50:00,157.23,157.31,157.19,157.29,3600.0,146.2929,146.3673,146.2557,146.3487,3600.0
2018-05-22 14:55:00,157.26,157.3,157.2,157.23,13380.0,146.3208,146.358,146.265,146.2929,13380.0
2018-05-22 15:00:00,157.21,157.28,157.19,157.2,5146.0,146.2743,146.3394,146.2557,146.265,5146.0
2018-05-22 15:05:00,157.2,157.32,157.15,157.24,4181.0,146.265,146.3767,146.2185,146.3022,4181.0
2018-05-22 15:10:00,157.23,157.23,157.03,157.06,3400.0,146.2929,146.2929,146.1068,146.1347,3400.0
2018-05-22 15:15:00,157.02,157.09,157.0,157.04,6548.0,146.0975,146.1627,146.0789,146.1161,6548.0
2018-05-22 15:20:00,157.02,157.03,156.96,157.03,8727.0,146.0975,146.1068,146.0417,146.1068,8727.0
2018-05-22 15:25:00,157.04,157.15,157.03,157.05,4028.0,146.1161,146.2185,146.1068,146.1254,4028.0
2018-05-22 15:30:00,157.01,157.01,156.82,156.89,7027.0,146.0882,146.0882,145.9114,145.9766,7027.0
2018-05-22 15:35:00,156.92,156.94,156.65,156.77,5133.0,146.0045,146.0231,145.7533,145.8649,5133.0
2018-05-22 15:40:00,156.75,156.84,156.69,156.69,5643.0,145.8463,145.93,145.7905,145.7905,5643.0
2018-05-22 15:45:00,156.65,156.68,156.56,156.59,9451.0,145.7533,145.7812,145.6695,145.6974,9451.0
2018-05-22 15:50:00,156.57,156.62,156.5,156.61,14685.0,145.6788,145.7253,145.6137,145.716,14685.0
2018-05-22 15:55:00,156.62,156.69,156.52,156.55,34457.0,145.7253,145.7905,145.6323,145.6602,34457.0
2018-05-23 09:30:00,155.97,156.45,155.97,156.45,7036.0,145.1206,145.5672,145.1206,145.5672,7036.0
2018-05-23 09:35:00,156.38,156.95,156.29,156.95,1500.0,145.502,146.0324,145.4183,146.0324,1500.0
2018-05-23 09:40:00,156.79,157.03,156.64,157.03,2500.0,145.8835,146.1068,145.744,146.1068,2500.0
2018-05-23 09:45:00,156.88,156.94,156.57,156.94,3132.0,145.9673,146.0231,145.6788,146.0231,3132.0
2018-05-23 09:50:00,156.75,156.79,156.42,156.49,2501.0,145.8463,145.8835,145.5393,145.6044,2501.0
2018-05-23 09:55:00,156.62,156.79,156.61,156.67,1610.0,145.7253,145.8835,145.716,145.7719,1610.0
2018-05-23 10:00:00,156.43,156.69,156.41,156.41,3017.0,145.5486,145.7905,145.53,145.53,3017.0
2018-05-23 10:05:00,156.44,156.51,156.05,156.3,4463.0,145.5579,145.623,145.195,145.4276,4463.0
2018-05-23 10:10:00,156.3,156.49,156.2,156.49,4100.0,145.4276,145.6044,145.3346,145.6044,4100.0
2018-05-23 10:15:00,156.47,156.48,156.09,156.33,7850.0,145.5858,145.5951,145.2322,145.4555,7850.0
2018-05-23 10:20:00,156.28,156.4,156.21,156.21,6108.0,145.409,145.5206,145.3439,145.3439,6108.0
2018-05-23 10:25:00,156.27,156.36,156.2,156.2,2500.0,145.3997,145.4834,145.3346,145.3346,2500.0
2018-05-23 10:30:00,156.15,156.17,155.9,156.01,4111.0,145.288,145.3066,145.0554,145.1578,4111.0
2018-05-23 10:35:00,156.01,156.16,156.01,156.05,2305.0,145.1578,145.2973,145.1578,145.195,2305.0
2018-05-23 10:40:00,156.06,156.13,155.96,156.13,4521.0,145.2043,145.2694,145.1113,145.2694,4521.0
2018-05-23 10:45:00,156.09,156.09,155.94,156.04,3400.0,145.2322,145.2322,145.0926,145.1857,3400.0
2018-05-23 10:50:00,156.03,156.04,155.88,155.99,3400.0,145.1764,145.1857,145.0368,145.1392,3400.0
2018-05-23 10:55:00,156.04,156.24,155.95,156.24,1300.0,145.1857,145.3718,145.102,145.3718,1300.0
2018-05-23 11:00:00,156.24,156.33,156.23,156.24,2412.0,145.3718,145.4555,145.3625,145.3718,2412.0
2018-05-23 11:05:00,156.27,156.27,156.19,156.25,2218.0,145.3997,145.3997,145.3253,145.3811,2218.0
2018-05-23 11:10:00,156.26,156.3,156.17,156.23,2424.0,145.3904,145.4276,145.3066,145.3625,2424.0
2018-05-23 11:15:00,156.28,156.34,156.28,156.33,1900.0,145.409,145.4648,145.409,145.4555,1900.0
2018-05-23 11:20:00,156.28,156.52,156.28,156.46,1600.0,145.409,145.6323,145.409,145.5765,1600.0
2018-05-23 11:25:00,156.5,156.53,156.41,156.52,2600.0,145.6137,145.6416,145.53,145.6323,2600.0
2018-05-23 11:30:00,156.42,156.67,156.42,156.65,5900.0,145.5393,145.7719,145.5393,145.7533,5900.0
2018-05-23 11:35:00,156.65,156.76,156.55,156.58,2550.0,145.7533,145.8556,145.6602,145.6881,2550.0
2018-05-23 11:40:00,156.52,156.68,156.52,156.64,2200.0,145.6323,145.7812,145.6323,145.744,2200.0
2018-05-23 11:45:00,156.68,156.95,156.67,156.94,1400.0,145.7812,146.0324,145.7719,146.0231,1400.0
2018-05-23 11:50:00,156.94,156.95,156.75,156.76,2100.0,146.0231,146.0324,145.8463,145.8556,2100.0
2018-05-23 11:55:00,156.76,156.78,156.54,156.54,3464.0,145.8556,145.8742,145.6509,145.6509,3464.0
2018-05-23 12:00:00,156.6,156.8,156.52,156.71,2332.0,145.7067,145.8928,145.6323,145.8091,2332.0
2018-05-23 12:05:00,156.79,156.89,156.73,156.83,3600.0,145.8835,145.9766,145.8277,145.9207,3600.0
2018-05-23 12:10:00,156.84,156.97,156.79,156.79,3000.0,145.93,146.051,145.8835,145.8835,3000.0
2018-05-23 12:15:00,156.72,156.74,156.52,156.59,2300.0,145.8184,145.837,145.6323,145.6974,2300.0
2018-05-23 12:20:00,156.56,156.6,156.45,156.47,2627.0,145.6695,145.7067,145.5672,145.5858,2627.0
2018-05-23 12:25:00,156.45,156.57,156.44,156.53,3089.0,145.5672,145.6788,145.5579,145.6416,3089.0
2018-05-23 12:30:00,156.56,156.68,156.56,156.62,2100.0,145.6695,145.7812,145.6695,145.7253,2100.0
2018-05-23 12:35:00,156.61,156.76,156.55,156.75,2185.0,145.716,145.8556,145.6602,145.8463,2185.0
2018-05-23 12:40:00,156.76,157.07,156.76,157.07,4000.0,145.8556,146.144,145.8556,146.144,4000.0
2018-05-23 12:45:00,156.94,157.02,156.94,157.02,1877.0,146.0231,146.0975,146.0231,146.0975,1877.0
2018-05-23 12:50:00,157.06,157.2,157.06,157.2,2200.0,146.1347,146.265,146.1347,146.265,2200.0
2018-05-23 12:55:00,157.19,157.27,157.17,157.27,4000.0,146.2557,146.3301,146.2371,146.3301,4000.0
2018-05-23 13:00:00,157.3,157.3,157.05,157.05,3100.0,146.358,146.358,146.1254,146.1254,3100.0
2018-05-23 13:05:00,157.04,157.16,157.04,157.11,2000.0,146.1161,146.2278,146.1161,146.1813,2000.0
2018-05-23 13:10:00,157.06,157.23,157.06,157.23,1896.0,146.1347,146.2929,146.1347,146.2929,1896.0
2018-05-23 13:15:00,157.21,157.29,157.18,157.18,2320.0,146.2743,146.3487,146.2464,146.2464,2320.0
2018-05-23 13:20:00,157.17,157.35,157.16,157.35,1200.0,146.2371,146.4046,146.2278,146.4046,1200.0
2018-05-23 13:25:00,157.3,157.31,157.16,157.22,3684.0,146.358,146.3673,146.2278,146.2836,3684.0
2018-05-23 13:30:00,157.18,157.25,157.17,157.22,822.0,146.2464,146.3115,146.2371,146.2836,822.0
2018-05-23 13:35:00,157.17,157.2,157.16,157.2,1399.0,146.2371,146.265,146.2278,146.265,1399.0
2018-05-23 13:40:00,157.18,157.26,156.88,156.98,8614.0,146.2464,146.3208,145.9673,146.0603,8614.0
2018-05-23 13:45:00,156.99,157.06,156.99,157.03,1450.0,146.0696,146.1347,146.0696,146.1068,1450.0
2018-05-23 13:50:00,157.02,157.1,157.01,157.04,2600.0,146.0975,146.172,146.0882,146.1161,2600.0
2018-05-23 13:55:00,157.03,157.12,157.03,157.12,1600.0,146.1068,146.1906,146.1068,146.1906,1600.0
2018-05-23 14:00:00,157.17,157.2,157.04,157.2,2700.0,146.2371,146.265,146.1161,146.265,2700.0
2018-05-23 14:05:00,157.11,157.53,157.11,157.53,1100.0,146.1813,146.572,146.1813,146.572,1100.0
2018-05-23 14:10:00,157.53,157.54,157.4,157.46,3859.0,146.572,146.5813,146.4511,146.5069,3859.0
2018-05-23 14:15:00,157.57,157.57,157.49,157.51,3521.0,146.6093,146.6093,146.5348,146.5534,3521.0
2018-05-23 14:20:00,157.44,157.56,157.44,157.56,2592.0,146.4883,146.6,146.4883,146.6,2592.0
2018-05-23 14:25:00,157.63,157.8,157.62,157.63,3554.0,146.6651,146.8233,146.6558,146.6651,3554.0
2018-05-23 14:30:00,157.52,157.63,157.52,157.63,2204.0,146.5627,146.6651,146.5627,146.6651,2204.0
2018-05-23 14:35:00,157.54,157.55,157.54,157.55,200.0,146.5813,146.5907,146.5813,146.5907,200.0
2018-05-23 14:40:00,157.56,157.65,157.53,157.62,4118.0,146.6,146.6837,146.572,146.6558,4118.0
2018-05-23 14:45:00,157.66,157.73,157.64,157.64,3153.0,146.693,146.7581,146.6744,146.6744,3153.0
2018-05-23 14:50:00,157.64,157.81,157.61,157.81,2000.0,146.6744,146.8326,146.6465,146.8326,2000.0
2018-05-23 14:55:00,157.82,157.97,157.76,157.88,3256.0,146.8419,146.9814,146.786,146.8977,3256.0
2018-05-23 15:00:00,157.95,158.14,157.95,158.1,5562.0,146.9628,147.1396,146.9628,147.1024,5562.0
2018-05-23 15:05:00,158.09,158.19,158.08,158.11,7318.0,147.0931,147.1861,147.0838,147.1117,7318.0
2018-05-23 15:10:00,158.09,158.11,157.98,157.98,2252.0,147.0931,147.1117,146.9907,146.9907,2252.0
2018-05-23 15:15:00,158.03,158.04,157.88,157.92,3314.0,147.0373,147.0466,146.8977,146.9349,3314.0
2018-05-23 15:20:00,157.96,157.98,157.9,157.98,6859.0,146.9721,146.9907,146.9163,146.9907,6859.0
2018-05-23 15:25:00,158.02,158.1,157.98,158.0,7307.0,147.028,147.1024,146.9907,147.0094,7307.0
2018-05-23 15:30:00,158.04,158.04,157.95,157.99,3445.0,147.0466,147.0466,146.9628,147.0,3445.0
2018-05-23 15:35:00,158.0,158.03,157.95,157.95,6020.0,147.0094,147.0373,146.9628,146.9628,6020.0
2018-05-23 15:40:00,157.95,158.05,157.94,158.03,9769.0,146.9628,147.0559,146.9535,147.0373,9769.0
2018-05-23 15:45:00,158.05,158.05,157.9,157.99,7599.0,147.0559,147.0559,146.9163,147.0,7599.0
2018-05-23 15:50:00,158.04,158.13,158.04,158.12,8613.0,147.0466,147.1303,147.0466,147.121,8613.0
2018-05-23 15:55:00,158.14,158.36,158.12,158.32,40127.0,147.1396,147.3443,147.121,147.3071,40127.0
2018-05-24 09:30:00,158.11,158.34,157.26,158.29,10548.0,147.1117,147.3257,146.3208,147.2792,10548.0
2018-05-24 09:35:00,157.78,158.87,157.5,158.87,2845.0,146.8047,147.8188,146.5441,147.8188,2845.0
2018-05-24 09:40:00,158.81,159.08,158.67,158.67,5421.0,147.763,148.0142,147.6327,147.6327,5421.0
2018-05-24 09:45:00,158.69,158.77,157.87,157.87,4908.0,147.6514,147.7258,146.8884,146.8884,4908.0
2018-05-24 09:50:00,158.04,158.14,157.78,158.14,4285.0,147.0466,147.1396,146.8047,147.1396,4285.0
2018-05-24 09:55:00,158.14,158.23,157.79,158.0,14236.0,147.1396,147.2234,146.814,147.0094,14236.0
2018-05-24 10:00:00,157.97,158.08,157.88,158.08,1400.0,146.9814,147.0838,146.8977,147.0838,1400.0
2018-05-24 10:05:00,158.18,158.35,158.12,158.2,3125.0,147.1768,147.335,147.121,147.1954,3125.0
2018-05-24 10:10:00,158.25,158.56,158.22,158.37,2921.0,147.242,147.5304,147.214,147.3536,2921.0
2018-05-24 10:15:00,158.36,158.47,158.27,158.27,3621.0,147.3443,147.4467,147.2606,147.2606,3621.0
2018-05-24 10:20:00,158.23,158.31,158.15,158.31,2465.0,147.2234,147.2978,147.1489,147.2978,2465.0
2018-05-24 10:25:00,158.38,158.57,158.16,158.16,3309.0,147.3629,147.5397,147.1582,147.1582,3309.0
2018-05-24 10:30:00,158.13,158.13,157.86,157.97,2400.0,147.1303,147.1303,146.8791,146.9814,2400.0
2018-05-24 10:35:00,158.0,158.45,158.0,158.34,10122.0,147.0094,147.428,147.0094,147.3257,10122.0
2018-05-24 10:40:00,158.33,158.36,158.04,158.04,4675.0,147.3164,147.3443,147.0466,147.0466,4675.0
2018-05-24 10:45:00,158.07,158.22,158.02,158.02,3005.0,147.0745,147.214,147.028,147.028,3005.0
2018-05-24 10:50:00,158.06,158.26,158.05,158.08,1600.0,147.0652,147.2513,147.0559,147.0838,1600.0
2018-05-24 10:55:00,157.99,157.99,157.75,157.77,3289.0,147.0,147.0,146.7767,146.7954,3289.0
2018-05-24 11:00:00,157.73,157.81,157.66,157.81,2200.0,146.7581,146.8326,146.693,146.8326,2200.0
2018-05-24 11:05:00,157.85,157.85,157.55,157.55,4750.0,146.8698,146.8698,146.5907,146.5907,4750.0
2018-05-24 11:10:00,157.46,157.52,157.45,157.52,2400.0,146.5069,146.5627,146.4976,146.5627,2400.0
2018-05-24 11:15:00,157.5,157.63,157.37,157.45,5952.0,146.5441,146.6651,146.4232,146.4976,5952.0
2018-05-24 11:20:00,157.44,157.45,157.44,157.45,400.0,146.4883,146.4976,146.4883,146.4976,400.0
2018-05-24 11:25:00,157.39,157.45,157.32,157.36,2723.0,146.4418,146.4976,146.3767,146.4139,2723.0
2018-05-24 11:30:00,157.45,157.72,157.45,157.67,2715.0,146.4976,146.7488,146.4976,146.7023,2715.0
2018-05-24 11:35:00,157.73,157.86,157.72,157.72,1570.0,146.7581,146.8791,146.7488,146.7488,1570.0
2018-05-24 11:40:00,157.84,157.93,157.78,157.93,1200.0,146.8605,146.9442,146.8047,146.9442,1200.0
2018-05-24 11:45:00,157.96,157.96,157.83,157.93,1700.0,146.9721,146.9721,146.8512,146.9442,1700.0
2018-05-24 11:50:00,157.97,157.97,157.85,157.95,2000.0,146.9814,146.9814,146.8698,146.9628,2000.0
2018-05-24 11:55:00,157.95,158.32,157.94,158.32,1415.0,146.9628,147.3071,146.9535,147.3071,1415.0
2018-05-24 12:00:00,158.3,158.37,158.24,158.29,3300.0,147.2885,147.3536,147.2327,147.2792,3300.0
2018-05-24 12:05:00,158.36,158.4,158.28,158.3,1700.0,147.3443,147.3815,147.2699,147.2885,1700.0
2018-05-24 12:10:00,158.35,158.46,158.35,158.39,1401.0,147.335,147.4374,147.335,147.3722,1401.0
2018-05-24 12:15:00,158.44,158.5,158.42,158.48,1950.0,147.4187,147.4746,147.4001,147.456,1950.0
2018-05-24 12:20:00,158.43,158.61,158.42,158.61,1625.0,147.4094,147.5769,147.4001,147.5769,1625.0
2018-05-24 12:25:00,158.61,158.61,158.53,158.53,900.0,147.5769,147.5769,147.5025,147.5025,900.0
2018-05-24 12:30:00,158.59,158.62,158.37,158.41,2010.0,147.5583,147.5862,147.3536,147.3908,2010.0
2018-05-24 12:35:00,158.36,158.43,158.36,158.42,2600.0,147.3443,147.4094,147.3443,147.4001,2600.0
2018-05-24 12:40:00,158.41,158.44,158.35,158.44,1000.0,147.3908,147.4187,147.335,147.4187,1000.0
2018-05-24 12:45:00,158.53,158.53,158.48,158.48,300.0,147.5025,147.5025,147.456,147.456,300.0
2018-05-24 12:50:00,158.49,158.49,158.24,158.24,1400.0,147.4653,147.4653,147.2327,147.2327,1400.0
2018-05-24 12:55:00,158.32,158.48,158.32,158.48,1498.0,147.3071,147.456,147.3071,147.456,1498.0
2018-05-24 13:00:00,158.64,158.8,158.64,158.73,1100.0,147.6048,147.7537,147.6048,147.6886,1100.0
2018-05-24 13:05:00,158.78,158.78,158.62,158.72,1700.0,147.7351,147.7351,147.5862,147.6793,1700.0
2018-05-24 13:10:00,158.69,158.98,158.68,158.98,1436.0,147.6514,147.9212,147.6421,147.9212,1436.0
2018-05-24 13:15:00,158.88,158.97,158.75,158.97,3243.0,147.8281,147.9119,147.7072,147.9119,3243.0
2018-05-24 13:20:00,158.98,159.1,158.93,159.08,3140.0,147.9212,148.0328,147.8747,148.0142,3140.0
2018-05-24 13:25:00,159.08,159.08,158.8,158.82,2049.0,148.0142,148.0142,147.7537,147.7723,2049.0
2018-05-24 13:30:00,158.82,158.86,158.82,158.84,600.0,147.7723,147.8095,147.7723,147.7909,600.0
2018-05-24 13:35:00,158.81,158.92,158.76,158.86,4412.0,147.763,147.8654,147.7165,147.8095,4412.0
2018-05-24 13:40:00,158.91,158.99,158.83,158.94,2525.0,147.8561,147.9305,147.7816,147.884,2525.0
2018-05-24 13:45:00,158.99,159.0,158.88,158.98,2602.0,147.9305,147.9398,147.8281,147.9212,2602.0
2018-05-24 13:50:00,159.02,159.02,158.81,158.81,1800.0,147.9584,147.9584,147.763,147.763,1800.0
2018-05-24 13:55:00,158.81,158.94,158.75,158.94,900.0,147.763,147.884,147.7072,147.884,900.0
2018-05-24 14:00:00,158.9,158.9,158.68,158.86,2500.0,147.8467,147.8467,147.6421,147.8095,2500.0
2018-05-24 14:05:00,158.86,158.94,158.77,158.91,12279.0,147.8095,147.884,147.7258,147.8561,12279.0
2018-05-24 14:10:00,158.94,159.09,158.94,158.95,1702.0,147.884,148.0235,147.884,147.8933,1702.0
2018-05-24 14:15:00,158.99,159.1,158.91,159.1,1919.0,147.9305,148.0328,147.8561,148.0328,1919.0
2018-05-24 14:20:00,159.1,159.34,159.1,159.33,2334.0,148.0328,148.2561,148.0328,148.2468,2334.0
2018-05-24 14:25:00,159.31,159.33,159.2,159.32,3932.0,148.2282,148.2468,148.1259,148.2375,3932.0
2018-05-24 14:30:00,159.26,159.35,159.24,159.28,2790.0,148.1817,148.2654,148.1631,148.2003,2790.0
2018-05-24 14:35:00,159.25,159.25,159.18,159.18,900.0,148.1724,148.1724,148.1073,148.1073,900.0
2018-05-24 14:40:00,159.17,159.2,159.05,159.16,1700.0,148.098,148.1259,147.9863,148.0887,1700.0
2018-05-24 14:45:00,159.15,159.16,159.05,159.05,1800.0,148.0794,148.0887,147.9863,147.9863,1800.0
2018-05-24 14:50:00,159.07,159.07,158.86,158.86,1800.0,148.0049,148.0049,147.8095,147.8095,1800.0
2018-05-24 14:55:00,158.86,159.14,158.86,159.11,4410.0,147.8095,148.0701,147.8095,148.0421,4410.0
2018-05-24 15:00:00,159.04,159.22,158.93,159.19,3300.0,147.977,148.1445,147.8747,148.1166,3300.0
2018-05-24 15:05:00,159.2,159.23,159.11,159.23,2300.0,148.1259,148.1538,148.0421,148.1538,2300.0
2018-05-24 15:10:00,159.26,159.3,159.2,159.23,2100.0,148.1817,148.2189,148.1259,148.1538,2100.0
2018-05-24 15:15:00,159.22,159.24,159.08,159.08,2000.0,148.1445,148.1631,148.0142,148.0142,2000.0
2018-05-24 15:20:00,159.08,159.18,159.08,159.13,2941.0,148.0142,148.1073,148.0142,148.0607,2941.0
2018-05-24 15:25:00,159.14,159.3,159.14,159.14,2921.0,148.0701,148.2189,148.0701,148.0701,2921.0
2018-05-24 15:30:00,159.22,159.28,159.1,159.12,3465.0,148.1445,148.2003,148.0328,148.0514,3465.0
2018-05-24 15:35:00,159.14,159.16,159.06,159.16,4235.0,148.0701,148.0887,147.9956,148.0887,4235.0
2018-05-24 15:40:00,159.13,159.23,159.13,159.16,11499.0,148.0607,148.1538,148.0607,148.0887,11499.0
2018-05-24 15:45:00,159.14,159.21,159.04,159.21,8391.0,148.0701,148.1352,147.977,148.1352,8391.0
2018-05-24 15:50:00,159.17,159.19,159.02,159.03,13608.0,148.098,148.1166,147.9584,147.9677,13608.0
2018-05-24 15:55:00,159.02,159.18,159.02,159.12,28868.0,147.9584,148.1073,147.9584,148.0514,28868.0
2018-05-25 09:30:00,159.04,159.09,158.67,159.0,7552.0,147.977,148.0235,147.6327,147.9398,7552.0
2018-05-25 09:35:00,158.87,159.06,158.7,158.84,2901.0,147.8188,147.9956,147.6607,147.7909,2901.0
2018-05-25 09:40:00,158.84,158.84,158.53,158.71,4056.0,147.7909,147.7909,147.5025,147.67,4056.0
2018-05-25 09:45:00,158.81,159.21,158.81,159.17,5780.0,147.763,148.1352,147.763,148.098,5780.0
2018-05-25 09:50:00,159.16,159.16,158.87,159.0,5254.0,148.0887,148.0887,147.8188,147.9398,5254.0
2018-05-25 09:55:00,159.1,159.47,159.1,159.47,900.0,148.0328,148.3771,148.0328,148.3771,900.0
2018-05-25 10:00:00,159.37,159.37,159.11,159.21,3849.0,148.2841,148.2841,148.0421,148.1352,3849.0
2018-05-25 10:05:00,159.19,159.38,159.19,159.38,2051.0,148.1166,148.2934,148.1166,148.2934,2051.0
2018-05-25 10:10:00,159.44,159.56,159.44,159.56,500.0,148.3492,148.4608,148.3492,148.4608,500.0
2018-05-25 10:15:00,159.57,159.94,159.51,159.6,4440.0,148.4701,148.8144,148.4143,148.4981,4440.0
2018-05-25 10:20:00,159.58,159.72,159.44,159.55,10021.0,148.4794,148.6097,148.3492,148.4515,10021.0
2018-05-25 10:25:00,159.5,159.59,159.46,159.52,2296.0,148.405,148.4887,148.3678,148.4236,2296.0
2018-05-25 10:30:00,159.58,159.73,159.58,159.67,3007.0,148.4794,148.619,148.4794,148.5632,3007.0
2018-05-25 10:35:00,159.66,159.66,159.55,159.64,2703.0,148.5539,148.5539,148.4515,148.5353,2703.0
2018-05-25 10:40:00,159.6,159.6,159.47,159.5,6658.0,148.4981,148.4981,148.3771,148.405,6658.0
2018-05-25 10:45:00,159.42,159.5,159.35,159.35,6832.0,148.3306,148.405,148.2654,148.2654,6832.0
2018-05-25 10:50:00,159.28,159.29,159.22,159.25,2900.0,148.2003,148.2096,148.1445,148.1724,2900.0
2018-05-25 10:55:00,159.25,159.55,159.2,159.55,9433.0,148.1724,148.4515,148.1259,148.4515,9433.0
2018-05-25 11:00:00,159.54,159.68,159.54,159.68,2512.0,148.4422,148.5725,148.4422,148.5725,2512.0
2018-05-25 11:05:00,159.62,159.68,159.61,159.66,1400.0,148.5167,148.5725,148.5074,148.5539,1400.0
2018-05-25 11:10:00,159.61,159.66,159.58,159.63,3061.0,148.5074,148.5539,148.4794,148.526,3061.0
2018-05-25 11:15:00,159.56,159.56,159.4,159.51,7800.0,148.4608,148.4608,148.312,148.4143,7800.0
2018-05-25 11:20:00,159.51,159.54,159.4,159.45,6800.0,148.4143,148.4422,148.312,148.3585,6800.0
2018-05-25 11:25:00,159.45,159.57,159.42,159.53,2000.0,148.3585,148.4701,148.3306,148.4329,2000.0
2018-05-25 11:30:00,159.58,159.63,159.53,159.53,1060.0,148.4794,148.526,148.4329,148.4329,1060.0
2018-05-25 11:35:00,159.51,159.6,159.5,159.6,2396.0,148.4143,148.4981,148.405,148.4981,2396.0
2018-05-25 11:40:00,159.5,159.54,159.47,159.51,4400.0,148.405,148.4422,148.3771,148.4143,4400.0
2018-05-25 11:45:00,159.5,159.56,159.48,159.55,2800.0,148.405,148.4608,148.3864,148.4515,2800.0
2018-05-25 11:50:00,159.5,159.56,159.47,159.52,2800.0,148.405,148.4608,148.3771,148.4236,2800.0
2018-05-25 11:55:00,159.51,159.65,159.5,159.63,2204.0,148.4143,148.5446,148.405,148.526,2204.0
2018-05-25 12:00:00,159.63,159.63,159.07,159.11,10478.0,148.526,148.526,148.0049,148.0421,10478.0
2018-05-25 12:05:00,159.09,159.09,158.77,158.77,2887.0,148.0235,148.0235,147.7258,147.7258,2887.0
2018-05-25 12:10:00,158.7,158.8,158.66,158.78,1500.0,147.6607,147.7537,147.6234,147.7351,1500.0
2018-05-25 12:15:00,158.76,158.96,158.73,158.96,4000.0,147.7165,147.9026,147.6886,147.9026,4000.0
2018-05-25 12:20:00,158.93,158.93,158.89,158.89,1200.0,147.8747,147.8747,147.8374,147.8374,1200.0
2018-05-25 12:25:00,158.97,159.13,158.97,159.1,1800.0,147.9119,148.0607,147.9119,148.0328,1800.0
2018-05-25 12:30:00,159.22,159.23,158.95,158.95,2801.0,148.1445,148.1538,147.8933,147.8933,2801.0
2018-05-25 12:35:00,158.95,159.0,158.89,159.0,1794.0,147.8933,147.9398,147.8374,147.9398,1794.0
2018-05-25 12:40:00,159.02,159.13,158.92,158.92,2188.0,147.9584,148.0607,147.8654,147.8654,2188.0
2018-05-25 12:45:00,158.91,158.96,158.9,158.96,1807.0,147.8561,147.9026,147.8467,147.9026,1807.0
2018-05-25 12:50:00,158.87,158.89,158.84,158.87,1800.0,147.8188,147.8374,147.7909,147.8188,1800.0
2018-05-25 12:55:00,158.93,159.1,158.93,159.04,3119.0,147.8747,148.0328,147.8747,147.977,3119.0
2018-05-25 13:00:00,159.03,159.12,158.98,159.12,2500.0,147.9677,148.0514,147.9212,148.0514,2500.0
2018-05-25 13:05:00,159.09,159.15,159.07,159.07,2402.0,148.0235,148.0794,148.0049,148.0049,2402.0
2018-05-25 13:10:00,159.1,159.1,159.05,159.05,1300.0,148.0328,148.0328,147.9863,147.9863,1300.0
2018-05-25 13:15:00,159.04,159.05,159.0,159.05,2800.0,147.977,147.9863,147.9398,147.9863,2800.0
2018-05-25 13:20:00,159.03,159.08,159.03,159.08,1025.0,147.9677,148.0142,147.9677,148.0142,1025.0
2018-05-25 13:25:00,159.13,159.13,159.09,159.12,800.0,148.0607,148.0607,148.0235,148.0514,800.0
2018-05-25 13:30:00,159.14,159.14,158.91,158.91,4600.0,148.0701,148.0701,147.8561,147.8561,4600.0
2018-05-25 13:35:00,158.9,158.94,158.89,158.89,600.0,147.8467,147.884,147.8374,147.8374,600.0
2018-05-25 13:40:00,158.87,159.07,158.86,159.07,4173.0,147.8188,148.0049,147.8095,148.0049,4173.0
2018-05-25 13:45:00,159.13,159.16,159.13,159.16,1500.0,148.0607,148.0887,148.0607,148.0887,1500.0
2018-05-25 13:50:00,159.18,159.22,159.14,159.21,1803.0,148.1073,148.1445,148.0701,148.1352,1803.0
2018-05-25 13:55:00,159.21,159.21,159.07,159.07,4200.0,148.1352,148.1352,148.0049,148.0049,4200.0
2018-05-25 14:00:00,159.01,159.07,159.01,159.03,1873.0,147.9491,148.0049,147.9491,147.9677,1873.0
2018-05-25 14:05:00,159.01,159.09,158.99,159.04,1780.0,147.9491,148.0235,147.9305,147.977,1780.0
2018-05-25 14:10:00,159.11,159.19,159.1,159.19,1316.0,148.0421,148.1166,148.0328,148.1166,1316.0
2018-05-25 14:15:00,159.14,159.19,159.14,159.19,800.0,148.0701,148.1166,148.0701,148.1166,800.0
2018-05-25 14:20:00,159.21,159.26,159.11,159.22,3826.0,148.1352,148.1817,148.0421,148.1445,3826.0
2018-05-25 14:25:00,159.19,159.2,159.18,159.2,800.0,148.1166,148.1259,148.1073,148.1259,800.0
2018-05-25 14:30:00,159.15,159.19,159.1,159.14,2939.0,148.0794,148.1166,148.0328,148.0701,2939.0
2018-05-25 14:35:00,159.17,159.18,159.16,159.18,800.0,148.098,148.1073,148.0887,148.1073,800.0
2018-05-25 14:40:00,159.14,159.14,158.94,158.96,6124.0,148.0701,148.0701,147.884,147.9026,6124.0
2018-05-25 14:45:00,158.93,159.02,158.86,158.95,4320.0,147.8747,147.9584,147.8095,147.8933,4320.0
2018-05-25 14:50:00,158.97,159.16,158.97,159.16,1812.0,147.9119,148.0887,147.9119,148.0887,1812.0
2018-05-25 14:55:00,159.15,159.15,159.1,159.12,2300.0,148.0794,148.0794,148.0328,148.0514,2300.0
2018-05-25 15:00:00,159.11,159.12,159.08,159.12,2394.0,148.0421,148.0514,148.0142,148.0514,2394.0
2018-05-25 15:05:00,159.14,159.2,159.14,159.2,900.0,148.0701,148.1259,148.0701,148.1259,900.0
2018-05-25 15:10:00,159.19,159.28,159.19,159.23,2684.0,148.1166,148.2003,148.1166,148.1538,2684.0
2018-05-25 15:15:00,159.34,159.46,159.34,159.42,3561.0,148.2561,148.3678,148.2561,148.3306,3561.0
2018-05-25 15:20:00,159.46,159.46,159.35,159.41,4757.0,148.3678,148.3678,148.2654,148.3213,4757.0
2018-05-25 15:25:00,159.42,159.52,159.38,159.52,1700.0,148.3306,148.4236,148.2934,148.4236,1700.0
2018-05-25 15:30:00,159.53,159.53,159.31,159.36,3700.0,148.4329,148.4329,148.2282,148.2747,3700.0
2018-05-25 15:35:00,159.37,159.37,159.33,159.34,1580.0,148.2841,148.2841,148.2468,148.2561,1580.0
2018-05-25 15:40:00,159.33,159.33,159.18,159.18,4269.0,148.2468,148.2468,148.1073,148.1073,4269.0
2018-05-25 15:45:00,159.18,159.18,159.1,159.13,6200.0,148.1073,148.1073,148.0328,148.0607,6200.0
2018-05-25 15:50:00,159.16,159.37,159.16,159.35,10080.0,148.0887,148.2841,148.0887,148.2654,10080.0
2018-05-25 15:55:00,159.35,159.44,159.28,159.32,19628.0,148.2654,148.3492,148.2003,148.2375,19628.0
2018-05-29 09:30:00,159.73,159.93,159.34,159.34,48535.0,148.619,148.8051,148.2561,148.2561,48535.0
2018-05-29 09:35:00,158.89,159.0,158.33,158.64,7077.0,147.8374,147.9398,147.3164,147.6048,7077.0
2018-05-29 09:40:00,158.58,158.78,158.37,158.37,3802.0,147.549,147.7351,147.3536,147.3536,3802.0
2018-05-29 09:45:00,158.41,158.52,158.35,158.35,2900.0,147.3908,147.4932,147.335,147.335,2900.0
2018-05-29 09:50:00,158.31,158.55,158.12,158.16,4009.0,147.2978,147.5211,147.121,147.1582,4009.0
2018-05-29 09:55:00,158.02,158.34,157.86,158.25,26570.0,147.028,147.3257,146.8791,147.242,26570.0
2018-05-29 10:00:00,158.28,158.59,158.28,158.47,5128.0,147.2699,147.5583,147.2699,147.4467,5128.0
2018-05-29 10:05:00,158.28,158.31,158.14,158.2,6059.0,147.2699,147.2978,147.1396,147.1954,6059.0
2018-05-29 10:10:00,158.2,158.3,158.11,158.29,7132.0,147.1954,147.2885,147.1117,147.2792,7132.0
2018-05-29 10:15:00,158.24,158.39,158.15,158.27,9866.0,147.2327,147.3722,147.1489,147.2606,9866.0
2018-05-29 10:20:00,158.31,158.54,158.3,158.5,6321.0,147.2978,147.5118,147.2885,147.4746,6321.0
2018-05-29 10:25:00,158.55,158.83,158.55,158.63,3276.0,147.5211,147.7816,147.5211,147.5955,3276.0
2018-05-29 10:30:00,158.62,158.62,158.31,158.41,3172.0,147.5862,147.5862,147.2978,147.3908,3172.0
2018-05-29 10:35:00,158.46,158.74,158.36,158.74,4419.0,147.4374,147.6979,147.3443,147.6979,4419.0
2018-05-29 10:40:00,158.71,159.03,158.66,158.66,5466.0,147.67,147.9677,147.6234,147.6234,5466.0
2018-05-29 10:45:00,158.57,158.71,158.57,158.69,10008.0,147.5397,147.67,147.5397,147.6514,10008.0
2018-05-29 10:50:00,158.76,158.84,158.56,158.6,4249.0,147.7165,147.7909,147.5304,147.5676,4249.0
2018-05-29 10:55:00,158.6,158.6,158.51,158.56,8610.0,147.5676,147.5676,147.4839,147.5304,8610.0
2018-05-29 11:00:00,158.52,158.52,158.27,158.37,5283.0,147.4932,147.4932,147.2606,147.3536,5283.0
2018-05-29 11:05:00,158.42,158.42,158.14,158.23,11470.0,147.4001,147.4001,147.1396,147.2234,11470.0
2018-05-29 11:10:00,158.21,158.4,158.21,158.36,3900.0,147.2047,147.3815,147.2047,147.3443,3900.0
2018-05-29 11:15:00,158.36,158.45,158.25,158.25,3600.0,147.3443,147.428,147.242,147.242,3600.0
2018-05-29 11:20:00,158.29,158.61,158.29,158.61,3950.0,147.2792,147.5769,147.2792,147.5769,3950.0
2018-05-29 11:25:00,158.58,158.81,158.46,158.73,5810.0,147.549,147.763,147.4374,147.6886,5810.0
2018-05-29 11:30:00,158.76,158.77,158.47,158.47,3700.0,147.7165,147.7258,147.4467,147.4467,3700.0
2018-05-29 11:35:00,158.38,158.54,158.36,158.36,4098.0,147.3629,147.5118,147.3443,147.3443,4098.0
2018-05-29 11:40:00,158.27,158.3,158.0,158.0,3878.0,147.2606,147.2885,147.0094,147.0094,3878.0
2018-05-29 11:45:00,158.03,158.03,157.89,157.98,5955.0,147.0373,147.0373,146.907,146.9907,5955.0
2018-05-29 11:50:00,157.99,158.1,157.99,158.1,2100.0,147.0,147.1024,147.0,147.1024,2100.0
2018-05-29 11:55:00,158.08,158.08,157.91,157.92,5485.0,147.0838,147.0838,146.9256,146.9349,5485.0
2018-05-29 12:00:00,157.89,157.95,157.7,157.7,20015.0,146.907,146.9628,146.7302,146.7302,20015.0
2018-05-29 12:05:00,157.71,157.8,157.57,157.57,4956.0,146.7395,146.8233,146.6093,146.6093,4956.0
2018-05-29 12:10:00,157.55,157.57,157.32,157.39,7715.0,146.5907,146.6093,146.3767,146.4418,7715.0
2018-05-29 12:15:00,157.36,157.71,157.36,157.54,9989.0,146.4139,146.7395,146.4139,146.5813,9989.0
2018-05-29 12:20:00,157.56,157.7,157.55,157.67,3613.0,146.6,146.7302,146.5907,146.7023,3613.0
2018-05-29 12:25:00,157.73,157.9,157.73,157.78,3700.0,146.7581,146.9163,146.7581,146.8047,3700.0
2018-05-29 12:30:00,157.82,158.11,157.82,158.04,3801.0,146.8419,147.1117,146.8419,147.0466,3801.0
2018-05-29 12:35:00,158.02,158.13,158.02,158.07,3178.0,147.028,147.1303,147.028,147.0745,3178.0
2018-05-29 12:40:00,158.09,158.11,157.92,157.92,3175.0,147.0931,147.1117,146.9349,146.9349,3175.0
2018-05-29 12:45:00,157.9,158.01,157.84,158.01,3900.0,146.9163,147.0187,146.8605,147.0187,3900.0
2018-05-29 12:50:00,158.07,158.18,158.02,158.18,4603.0,147.0745,147.1768,147.028,147.1768,4603.0
2018-05-29 12:55:00,158.2,158.2,158.08,158.14,3597.0,147.1954,147.1954,147.0838,147.1396,3597.0
2018-05-29 13:00:00,158.13,158.13,157.89,157.93,6278.0,147.1303,147.1303,146.907,146.9442,6278.0
2018-05-29 13:05:00,157.91,158.0,157.58,157.62,10336.0,146.9256,147.0094,146.6186,146.6558,10336.0
2018-05-29 13:10:00,157.62,157.82,157.62,157.81,2269.0,146.6558,146.8419,146.6558,146.8326,2269.0
2018-05-29 13:15:00,157.77,157.95,157.77,157.88,2604.0,146.7954,146.9628,146.7954,146.8977,2604.0
2018-05-29 13:20:00,157.86,157.95,157.82,157.83,3306.0,146.8791,146.9628,146.8419,146.8512,3306.0
2018-05-29 13:25:00,157.78,157.9,157.76,157.84,4359.0,146.8047,146.9163,146.786,146.8605,4359.0
2018-05-29 13:30:00,157.88,157.88,157.73,157.73,5202.0,146.8977,146.8977,146.7581,146.7581,5202.0
2018-05-29 13:35:00,157.72,157.96,157.72,157.94,10780.0,146.7488,146.9721,146.7488,146.9535,10780.0
2018-05-29 13:40:00,157.94,158.1,157.92,158.02,7250.0,146.9535,147.1024,146.9349,147.028,7250.0
2018-05-29 13:45:00,158.03,158.27,157.99,158.26,3189.0,147.0373,147.2606,147.0,147.2513,3189.0
2018-05-29 13:50:00,158.28,158.3,158.16,158.2,4990.0,147.2699,147.2885,147.1582,147.1954,4990.0
2018-05-29 13:55:00,158.19,158.25,158.14,158.15,7764.0,147.1861,147.242,147.1396,147.1489,7764.0
2018-05-29 14:00:00,158.11,158.29,157.95,158.05,23596.0,147.1117,147.2792,146.9628,147.0559,23596.0
2018-05-29 14:05:00,158.0,158.11,157.98,158.06,8160.0,147.0094,147.1117,146.9907,147.0652,8160.0
2018-05-29 14:10:00,158.03,158.12,157.94,158.08,3688.0,147.0373,147.121,146.9535,147.0838,3688.0
2018-05-29 14:15:00,157.96,158.24,157.96,158.24,2970.0,146.9721,147.2327,146.9721,147.2327,2970.0
2018-05-29 14:20:00,158.18,158.25,158.03,158.25,7068.0,147.1768,147.242,147.0373,147.242,7068.0
2018-05-29 14:25:00,158.22,158.42,158.12,158.42,10104.0,147.214,147.4001,147.121,147.4001,10104.0
2018-05-29 14:30:00,158.4,158.54,158.38,158.48,3954.0,147.3815,147.5118,147.3629,147.456,3954.0
2018-05-29 14:35:00,158.49,158.52,158.31,158.37,2900.0,147.4653,147.4932,147.2978,147.3536,2900.0
2018-05-29 14:40:00,158.36,158.48,158.24,158.24,9000.0,147.3443,147.456,147.2327,147.2327,9000.0
2018-05-29 14:45:00,158.28,158.47,158.28,158.28,8737.0,147.2699,147.4467,147.2699,147.2699,8737.0
2018-05-29 14:50:00,158.21,158.21,157.95,157.99,6634.0,147.2047,147.2047,146.9628,147.0,6634.0
2018-05-29 14:55:00,157.99,158.02,157.9,157.94,9568.0,147.0,147.028,146.9163,146.9535,9568.0
2018-05-29 15:00:00,157.87,158.11,157.86,158.03,5361.0,146.8884,147.1117,146.8791,147.0373,5361.0
2018-05-29 15:05:00,158.0,158.18,158.0,158.09,5300.0,147.0094,147.1768,147.0094,147.0931,5300.0
2018-05-29 15:10:00,158.12,158.18,158.08,158.13,4101.0,147.121,147.1768,147.0838,147.1303,4101.0
2018-05-29 15:15:00,158.15,158.24,158.14,158.24,6911.0,147.1489,147.2327,147.1396,147.2327,6911.0
2018-05-29 15:20:00,158.22,158.43,158.19,158.42,8595.0,147.214,147.4094,147.1861,147.4001,8595.0
2018-05-29 15:25:00,158.44,158.47,158.29,158.42,11055.0,147.4187,147.4467,147.2792,147.4001,11055.0
2018-05-29 15:30:00,158.4,158.63,158.34,158.63,14634.0,147.3815,147.5955,147.3257,147.5955,14634.0
2018-05-29 15:35:00,158.62,158.92,158.62,158.8,10233.0,147.5862,147.8654,147.5862,147.7537,10233.0
2018-05-29 15:40:00,158.81,158.9,158.78,158.9,12436.0,147.763,147.8467,147.7351,147.8467,12436.0
2018-05-29 15:45:00,158.87,159.0,158.8,158.81,13798.0,147.8188,147.9398,147.7537,147.763,13798.0
2018-05-29 15:50:00,158.83,158.97,158.74,158.74,18395.0,147.7816,147.9119,147.6979,147.6979,18395.0
2018-05-29 15:55:00,158.8,158.94,158.73,158.87,39159.0,147.7537,147.884,147.6886,147.8188,39159.0
2018-05-30 09:30:00,159.76,160.43,159.65,160.21,13933.0,148.6469,149.2703,148.5446,149.0656,13933.0
2018-05-30 09:35:00,160.23,160.23,159.85,159.92,5935.0,149.0842,149.0842,148.7307,148.7958,5935.0
2018-05-30 09:40:00,160.12,160.12,159.79,159.8,1000.0,148.9819,148.9819,148.6748,148.6841,1000.0
2018-05-30 09:45:00,159.84,159.86,159.52,159.52,524.0,148.7214,148.74,148.4236,148.4236,524.0
2018-05-30 09:50:00,159.4,159.81,159.39,159.62,3646.0,148.312,148.6934,148.3027,148.5167,3646.0
2018-05-30 09:55:00,159.7,159.77,159.49,159.7,2346.0,148.5911,148.6562,148.3957,148.5911,2346.0
2018-05-30 10:00:00,159.75,159.87,159.61,159.61,1700.0,148.6376,148.7493,148.5074,148.5074,1700.0
2018-05-30 10:05:00,159.5,159.54,159.35,159.45,1200.0,148.405,148.4422,148.2654,148.3585,1200.0
2018-05-30 10:10:00,159.41,159.58,159.41,159.58,1463.0,148.3213,148.4794,148.3213,148.4794,1463.0
2018-05-30 10:15:00,159.65,159.65,159.44,159.44,1484.0,148.5446,148.5446,148.3492,148.3492,1484.0
2018-05-30 10:20:00,159.39,159.39,159.15,159.31,2940.0,148.3027,148.3027,148.0794,148.2282,2940.0
2018-05-30 10:25:00,159.38,159.7,159.38,159.7,1200.0,148.2934,148.5911,148.2934,148.5911,1200.0
2018-05-30 10:30:00,159.77,159.82,159.65,159.65,5892.0,148.6562,148.7028,148.5446,148.5446,5892.0
2018-05-30 10:35:00,159.69,159.82,159.61,159.68,1327.0,148.5818,148.7028,148.5074,148.5725,1327.0
2018-05-30 10:40:00,159.72,159.96,159.66,159.96,1700.0,148.6097,148.833,148.5539,148.833,1700.0
2018-05-30 10:45:00,160.0,160.13,160.0,160.02,1001.0,148.8702,148.9912,148.8702,148.8888,1001.0
2018-05-30 10:50:00,160.12,160.36,160.07,160.32,3017.0,148.9819,149.2052,148.9354,149.168,3017.0
2018-05-30 10:55:00,160.33,160.35,160.12,160.13,2224.0,149.1773,149.1959,148.9819,148.9912,2224.0
2018-05-30 11:00:00,160.26,160.49,160.26,160.44,1300.0,149.1121,149.3261,149.1121,149.2796,1300.0
2018-05-30 11:05:00,160.4,160.4,160.3,160.39,800.0,149.2424,149.2424,149.1494,149.2331,800.0
2018-05-30 11:10:00,160.38,160.53,160.38,160.47,2000.0,149.2238,149.3634,149.2238,149.3075,2000.0
2018-05-30 11:15:00,160.43,160.55,160.41,160.46,2025.0,149.2703,149.382,149.2517,149.2982,2025.0
2018-05-30 11:20:00,160.46,160.6,160.46,160.6,1700.0,149.2982,149.4285,149.2982,149.4285,1700.0
2018-05-30 11:25:00,160.6,160.74,160.49,160.74,5700.0,149.4285,149.5588,149.3261,149.5588,5700.0
2018-05-30 11:30:00,160.68,161.06,160.63,161.03,6581.0,149.5029,149.8565,149.4564,149.8286,6581.0
2018-05-30 11:35:00,161.03,161.24,161.03,161.24,2180.0,149.8286,150.024,149.8286,150.024,2180.0
2018-05-30 11:40:00,161.18,161.21,161.03,161.08,2000.0,149.9681,149.9961,149.8286,149.8751,2000.0
2018-05-30 11:45:00,161.1,161.29,161.1,161.17,2375.0,149.8937,150.0705,149.8937,149.9588,2375.0
2018-05-30 11:50:00,161.17,161.23,161.12,161.23,1800.0,149.9588,150.0147,149.9123,150.0147,1800.0
2018-05-30 11:55:00,161.31,161.47,161.31,161.4,2600.0,150.0891,150.238,150.0891,150.1728,2600.0
2018-05-30 12:00:00,161.4,161.59,161.4,161.56,2795.0,150.1728,150.3496,150.1728,150.3217,2795.0
2018-05-30 12:05:00,161.6,161.69,161.57,161.61,2039.0,150.3589,150.4427,150.331,150.3682,2039.0
2018-05-30 12:10:00,161.6,161.67,161.53,161.65,4199.0,150.3589,150.4241,150.2938,150.4055,4199.0
2018-05-30 12:15:00,161.63,161.65,161.61,161.64,1000.0,150.3868,150.4055,150.3682,150.3961,1000.0
2018-05-30 12:20:00,161.64,161.78,161.64,161.72,1628.0,150.3961,150.5264,150.3961,150.4706,1628.0
2018-05-30 12:25:00,161.7,161.85,161.7,161.82,2300.0,150.452,150.5915,150.452,150.5636,2300.0
2018-05-30 12:30:00,161.82,161.85,161.74,161.74,1600.0,150.5636,150.5915,150.4892,150.4892,1600.0
2018-05-30 12:35:00,161.75,161.79,161.63,161.65,1500.0,150.4985,150.5357,150.3868,150.4055,1500.0
2018-05-30 12:40:00,161.57,161.61,161.49,161.61,2200.0,150.331,150.3682,150.2566,150.3682,2200.0
2018-05-30 12:45:00,161.58,161.58,161.51,161.51,2201.0,150.3403,150.3403,150.2752,150.2752,2201.0
2018-05-30 12:50:00,161.51,161.7,161.5,161.7,2497.0,150.2752,150.452,150.2659,150.452,2497.0
2018-05-30 12:55:00,161.84,161.92,161.78,161.89,1801.0,150.5822,150.6567,150.5264,150.6288,1801.0
2018-05-30 13:00:00,161.89,161.89,161.8,161.87,2900.0,150.6288,150.6288,150.545,150.6102,2900.0
2018-05-30 13:05:00,161.87,161.96,161.86,161.96,1500.0,150.6102,150.6939,150.6008,150.6939,1500.0
2018-05-30 13:10:00,161.97,162.0,161.91,162.0,3039.0,150.7032,150.7311,150.6474,150.7311,3039.0
2018-05-30 13:15:00,162.12,162.28,162.12,162.25,1600.0,150.8428,150.9916,150.8428,150.9637,1600.0
2018-05-30 13:20:00,162.24,162.27,162.19,162.22,1901.0,150.9544,150.9823,150.9079,150.9358,1901.0
2018-05-30 13:25:00,162.2,162.22,162.12,162.18,1400.0,150.9172,150.9358,150.8428,150.8986,1400.0
2018-05-30 13:30:00,162.22,162.22,162.17,162.17,580.0,150.9358,150.9358,150.8893,150.8893,580.0
2018-05-30 13:35:00,162.16,162.18,162.09,162.16,2512.0,150.88,150.8986,150.8148,150.88,2512.0
2018-05-30 13:40:00,162.19,162.19,162.0,162.0,2068.0,150.9079,150.9079,150.7311,150.7311,2068.0
2018-05-30 13:45:00,162.01,162.1,162.01,162.1,1100.0,150.7404,150.8242,150.7404,150.8242,1100.0
2018-05-30 13:50:00,162.11,162.15,162.08,162.1,2800.0,150.8335,150.8707,150.8055,150.8242,2800.0
2018-05-30 13:55:00,162.03,162.1,162.03,162.09,1205.0,150.759,150.8242,150.759,150.8148,1205.0
2018-05-30 14:00:00,162.13,162.13,162.09,162.09,400.0,150.8521,150.8521,150.8148,150.8148,400.0
2018-05-30 14:05:00,162.03,162.04,161.98,162.04,1900.0,150.759,150.7683,150.7125,150.7683,1900.0
2018-05-30 14:10:00,162.05,162.08,162.05,162.08,620.0,150.7776,150.8055,150.7776,150.8055,620.0
2018-05-30 14:15:00,162.07,162.1,161.91,162.0,5263.0,150.7962,150.8242,150.6474,150.7311,5263.0
2018-05-30 14:20:00,161.97,161.99,161.93,161.95,1000.0,150.7032,150.7218,150.666,150.6846,1000.0
2018-05-30 14:25:00,161.96,161.97,161.87,161.9,4108.0,150.6939,150.7032,150.6102,150.6381,4108.0
2018-05-30 14:30:00,161.86,162.04,161.85,162.04,3200.0,150.6008,150.7683,150.5915,150.7683,3200.0
2018-05-30 14:35:00,162.08,162.09,162.03,162.06,1821.0,150.8055,150.8148,150.759,150.7869,1821.0
2018-05-30 14:40:00,162.05,162.08,161.93,161.93,880.0,150.7776,150.8055,150.666,150.666,880.0
2018-05-30 14:45:00,161.94,161.94,161.88,161.88,2059.0,150.6753,150.6753,150.6195,150.6195,2059.0
2018-05-30 14:50:00,161.89,161.91,161.81,161.81,4068.0,150.6288,150.6474,150.5543,150.5543,4068.0
2018-05-30 14:55:00,161.81,161.84,161.79,161.8,800.0,150.5543,150.5822,150.5357,150.545,800.0
2018-05-30 15:00:00,161.79,161.96,161.78,161.9,4086.0,150.5357,150.6939,150.5264,150.6381,4086.0
2018-05-30 15:05:00,161.9,161.93,161.85,161.88,2546.0,150.6381,150.666,150.5915,150.6195,2546.0
2018-05-30 15:10:00,161.88,161.91,161.87,161.88,2616.0,150.6195,150.6474,150.6102,150.6195,2616.0
2018-05-30 15:15:00,161.86,161.92,161.85,161.89,2452.0,150.6008,150.6567,150.5915,150.6288,2452.0
2018-05-30 15:20:00,161.89,161.89,161.75,161.75,4450.0,150.6288,150.6288,150.4985,150.4985,4450.0
2018-05-30 15:25:00,161.74,161.8,161.73,161.79,9044.0,150.4892,150.545,150.4799,150.5357,9044.0
2018-05-30 15:30:00,161.78,161.84,161.73,161.78,7511.0,150.5264,150.5822,150.4799,150.5264,7511.0
2018-05-30 15:35:00,161.79,161.84,161.78,161.79,6456.0,150.5357,150.5822,150.5264,150.5357,6456.0
2018-05-30 15:40:00,161.72,161.84,161.72,161.83,4841.0,150.4706,150.5822,150.4706,150.5729,4841.0
2018-05-30 15:45:00,161.83,161.83,161.73,161.78,13787.0,150.5729,150.5729,150.4799,150.5264,13787.0
2018-05-30 15:50:00,161.79,161.91,161.79,161.9,10497.0,150.5357,150.6474,150.5357,150.6381,10497.0
2018-05-30 15:55:00,161.89,162.07,161.87,162.0,24573.0,150.6288,150.7962,150.6102,150.7311,24573.0
2018-05-31 09:30:00,162.68,162.68,161.31,162.25,23051.0,151.3638,151.3638,150.0891,150.9637,23051.0
2018-05-31 09:35:00,162.35,163.07,162.21,163.07,8031.0,151.0568,151.7267,150.9265,151.7267,8031.0
2018-05-31 09:40:00,162.97,162.97,162.5,162.54,1900.0,151.6336,151.6336,151.1963,151.2335,1900.0
2018-05-31 09:45:00,162.29,162.56,162.01,162.27,8849.0,151.0009,151.2522,150.7404,150.9823,8849.0
2018-05-31 09:50:00,162.22,162.77,162.12,162.64,7000.0,150.9358,151.4475,150.8428,151.3266,7000.0
2018-05-31 09:55:00,162.74,162.77,162.49,162.62,4860.0,151.4196,151.4475,151.187,151.308,4860.0
2018-05-31 10:00:00,162.21,162.62,162.21,162.41,3335.0,150.9265,151.308,150.9265,151.1126,3335.0
2018-05-31 10:05:00,162.28,162.44,162.15,162.23,8979.0,150.9916,151.1405,150.8707,150.9451,8979.0
2018-05-31 10:10:00,162.2,162.37,162.11,162.37,2785.0,150.9172,151.0754,150.8335,151.0754,2785.0
2018-05-31 10:15:00,162.55,162.86,162.51,162.65,6318.0,151.2428,151.5313,151.2056,151.3359,6318.0
2018-05-31 10:20:00,162.53,162.8,162.52,162.69,2300.0,151.2242,151.4755,151.2149,151.3731,2300.0
2018-05-31 10:25:00,162.63,162.8,162.63,162.72,8503.0,151.3173,151.4755,151.3173,151.401,8503.0
2018-05-31 10:30:00,162.76,163.01,162.76,162.83,1993.0,151.4382,151.6709,151.4382,151.5034,1993.0
2018-05-31 10:35:00,162.82,163.1,162.8,163.02,3450.0,151.4941,151.7546,151.4755,151.6802,3450.0
2018-05-31 10:40:00,162.95,163.09,162.94,163.03,1700.0,151.615,151.7453,151.6057,151.6895,1700.0
2018-05-31 10:45:00,162.97,163.09,162.61,162.66,5100.0,151.6336,151.7453,151.2987,151.3452,5100.0
2018-05-31 10:50:00,162.59,163.05,162.58,162.98,4445.0,151.2801,151.7081,151.2708,151.6429,4445.0
2018-05-31 10:55:00,162.98,163.08,162.89,163.06,4047.0,151.6429,151.736,151.5592,151.7174,4047.0
2018-05-31 11:00:00,162.92,163.38,162.92,163.38,3123.0,151.5871,152.0151,151.5871,152.0151,3123.0
2018-05-31 11:05:00,163.34,163.44,163.18,163.18,2873.0,151.9779,152.0709,151.829,151.829,2873.0
2018-05-31 11:10:00,163.15,163.33,163.14,163.27,4825.0,151.8011,151.9686,151.7918,151.9128,4825.0
2018-05-31 11:15:00,163.38,163.69,163.26,163.69,6700.0,152.0151,152.3035,151.9035,152.3035,6700.0
2018-05-31 11:20:00,163.7,163.76,163.53,163.7,6614.0,152.3129,152.3687,152.1547,152.3129,6614.0
2018-05-31 11:25:00,163.61,163.91,163.61,163.91,8992.0,152.2291,152.5082,152.2291,152.5082,8992.0
2018-05-31 11:30:00,163.91,163.93,163.75,163.9,6400.0,152.5082,152.5269,152.3594,152.4989,6400.0
2018-05-31 11:35:00,163.83,163.96,163.61,163.93,3700.0,152.4338,152.5548,152.2291,152.5269,3700.0
2018-05-31 11:40:00,163.94,164.11,163.72,163.94,3400.0,152.5362,152.6943,152.3315,152.5362,3400.0
2018-05-31 11:45:00,163.89,163.89,163.61,163.63,3050.0,152.4896,152.4896,152.2291,152.2477,3050.0
2018-05-31 11:50:00,163.63,163.66,163.55,163.65,1900.0,152.2477,152.2756,152.1733,152.2663,1900.0
2018-05-31 11:55:00,163.61,163.75,163.52,163.52,3100.0,152.2291,152.3594,152.1454,152.1454,3100.0
2018-05-31 12:00:00,163.5,163.57,163.29,163.34,7926.0,152.1268,152.1919,151.9314,151.9779,7926.0
2018-05-31 12:05:00,163.36,163.39,163.19,163.19,3274.0,151.9965,152.0244,151.8383,151.8383,3274.0
2018-05-31 12:10:00,163.17,163.27,163.12,163.2,3173.0,151.8197,151.9128,151.7732,151.8476,3173.0
2018-05-31 12:15:00,163.2,163.26,163.07,163.08,2200.0,151.8476,151.9035,151.7267,151.736,2200.0
2018-05-31 12:20:00,163.14,163.23,163.14,163.2,1990.0,151.7918,151.8755,151.7918,151.8476,1990.0
2018-05-31 12:25:00,163.21,163.24,163.08,163.09,1200.0,151.8569,151.8849,151.736,151.7453,1200.0
2018-05-31 12:30:00,163.14,163.22,163.03,163.1,4184.0,151.7918,151.8662,151.6895,151.7546,4184.0
2018-05-31 12:35:00,163.17,163.28,163.12,163.22,2892.0,151.8197,151.9221,151.7732,151.8662,2892.0
2018-05-31 12:40:00,163.21,163.21,163.05,163.09,1800.0,151.8569,151.8569,151.7081,151.7453,1800.0
2018-05-31 12:45:00,163.16,163.23,163.11,163.23,2025.0,151.8104,151.8755,151.7639,151.8755,2025.0
2018-05-31 12:50:00,163.18,163.18,163.1,163.11,1905.0,151.829,151.829,151.7546,151.7639,1905.0
2018-05-31 12:55:00,163.15,163.23,163.12,163.2,1400.0,151.8011,151.8755,151.7732,151.8476,1400.0
2018-05-31 13:00:00,163.22,163.23,162.96,163.03,3300.0,151.8662,151.8755,151.6243,151.6895,3300.0
2018-05-31 13:05:00,163.05,163.16,162.95,163.11,3100.0,151.7081,151.8104,151.615,151.7639,3100.0
2018-05-31 13:10:00,163.11,163.16,163.01,163.02,2400.0,151.7639,151.8104,151.6709,151.6802,2400.0
2018-05-31 13:15:00,163.06,163.26,163.03,163.26,1600.0,151.7174,151.9035,151.6895,151.9035,1600.0
2018-05-31 13:20:00,163.16,163.23,163.11,163.17,2400.0,151.8104,151.8755,151.7639,151.8197,2400.0
2018-05-31 13:25:00,163.1,163.26,162.98,163.07,2845.0,151.7546,151.9035,151.6429,151.7267,2845.0
2018-05-31 13:30:00,163.22,163.22,162.95,162.95,5608.0,151.8662,151.8662,151.615,151.615,5608.0
2018-05-31 13:35:00,162.99,163.18,162.95,163.18,11600.0,151.6522,151.829,151.615,151.829,11600.0
2018-05-31 13:40:00,163.1,163.15,162.99,163.05,4125.0,151.7546,151.8011,151.6522,151.7081,4125.0
2018-05-31 13:45:00,162.95,163.04,162.89,162.95,4829.0,151.615,151.6988,151.5592,151.615,4829.0
2018-05-31 13:50:00,162.94,162.94,162.76,162.88,5004.0,151.6057,151.6057,151.4382,151.5499,5004.0
2018-05-31 13:55:00,162.87,162.87,162.6,162.65,5384.0,151.5406,151.5406,151.2894,151.3359,5384.0
2018-05-31 14:00:00,162.6,162.61,162.29,162.42,4154.0,151.2894,151.2987,151.0009,151.1219,4154.0
2018-05-31 14:05:00,162.39,162.58,162.35,162.42,6139.0,151.094,151.2708,151.0568,151.1219,6139.0
2018-05-31 14:10:00,162.42,162.61,162.39,162.59,4739.0,151.1219,151.2987,151.094,151.2801,4739.0
2018-05-31 14:15:00,162.57,162.95,162.53,162.93,4786.0,151.2615,151.615,151.2242,151.5964,4786.0
2018-05-31 14:20:00,162.92,163.03,162.84,162.97,4480.0,151.5871,151.6895,151.5127,151.6336,4480.0
2018-05-31 14:25:00,162.93,162.96,162.73,162.73,4885.0,151.5964,151.6243,151.4103,151.4103,4885.0
2018-05-31 14:30:00,162.7,162.74,162.37,162.41,5225.0,151.3824,151.4196,151.0754,151.1126,5225.0
2018-05-31 14:35:00,162.43,162.44,162.36,162.39,4126.0,151.1312,151.1405,151.0661,151.094,4126.0
2018-05-31 14:40:00,162.33,162.34,162.13,162.14,4307.0,151.0382,151.0475,150.8521,150.8614,4307.0
2018-05-31 14:45:00,162.16,162.24,162.08,162.2,3816.0,150.88,150.9544,150.8055,150.9172,3816.0
2018-05-31 14:50:00,162.2,162.46,162.15,162.46,6194.0,150.9172,151.1591,150.8707,151.1591,6194.0
2018-05-31 14:55:00,162.53,162.54,162.12,162.34,5311.0,151.2242,151.2335,150.8428,151.0475,5311.0
2018-05-31 15:00:00,162.27,162.55,162.26,162.55,8553.0,150.9823,151.2428,150.973,151.2428,8553.0
2018-05-31 15:05:00,162.56,162.92,162.56,162.75,7591.0,151.2522,151.5871,151.2522,151.4289,7591.0
2018-05-31 15:10:00,162.8,162.91,162.7,162.91,4199.0,151.4755,151.5778,151.3824,151.5778,4199.0
2018-05-31 15:15:00,162.84,162.88,162.58,162.71,5718.0,151.5127,151.5499,151.2708,151.3917,5718.0
2018-05-31 15:20:00,162.66,162.77,162.58,162.61,4305.0,151.3452,151.4475,151.2708,151.2987,4305.0
2018-05-31 15:25:00,162.62,162.7,162.59,162.67,5090.0,151.308,151.3824,151.2801,151.3545,5090.0
2018-05-31 15:30:00,162.66,162.67,162.52,162.55,9012.0,151.3452,151.3545,151.2149,151.2428,9012.0
2018-05-31 15:35:00,162.52,162.76,162.52,162.69,8853.0,151.2149,151.4382,151.2149,151.3731,8853.0
2018-05-31 15:40:00,162.7,162.72,162.52,162.6,13108.0,151.3824,151.401,151.2149,151.2894,13108.0
2018-05-31 15:45:00,162.55,162.71,162.49,162.62,17746.0,151.2428,151.3917,151.187,151.308,17746.0
2018-05-31 15:50:00,162.57,162.57,162.28,162.32,19114.0,151.2615,151.2615,150.9916,151.0288,19114.0
2018-05-31 15:55:00,162.32,162.66,162.31,162.56,95294.0,151.0288,151.3452,151.0195,151.2522,95294.0
2018-06-01 09:30:00,162.58,162.79,162.38,162.47,12823.0,151.2708,151.4662,151.0847,151.1684,12823.0
2018-06-01 09:35:00,162.72,163.03,162.52,162.59,5362.0,151.401,151.6895,151.2149,151.2801,5362.0
2018-06-01 09:40:00,162.58,162.7,162.27,162.62,6799.0,151.2708,151.3824,150.9823,151.308,6799.0
2018-06-01 09:45:00,162.71,162.76,162.36,162.42,4786.0,151.3917,151.4382,151.0661,151.1219,4786.0
2018-06-01 09:50:00,162.36,162.47,162.11,162.47,11536.0,151.0661,151.1684,150.8335,151.1684,11536.0
2018-06-01 09:55:00,162.55,162.83,162.37,162.37,5025.0,151.2428,151.5034,151.0754,151.0754,5025.0
2018-06-01 10:00:00,162.28,163.07,162.28,162.85,17615.0,150.9916,151.7267,150.9916,151.522,17615.0
2018-06-01 10:05:00,162.81,162.81,162.4,162.42,9185.0,151.4848,151.4848,151.1033,151.1219,9185.0
2018-06-01 10:10:00,162.45,162.77,162.25,162.71,14569.0,151.1498,151.4475,150.9637,151.3917,14569.0
2018-06-01 10:15:00,162.74,162.77,162.24,162.5,10213.0,151.4196,151.4475,150.9544,151.1963,10213.0
2018-06-01 10:20:00,162.55,162.9,162.55,162.68,6414.0,151.2428,151.5685,151.2428,151.3638,6414.0
2018-06-01 10:25:00,162.66,162.7,162.37,162.38,7627.0,151.3452,151.3824,151.0754,151.0847,7627.0
2018-06-01 10:30:00,162.41,162.9,162.21,162.46,20347.0,151.1126,151.5685,150.9265,151.1591,20347.0
2018-06-01 10:35:00,162.42,162.59,162.37,162.53,8376.0,151.1219,151.2801,151.0754,151.2242,8376.0
2018-06-01 10:40:00,162.47,163.0,162.31,162.78,13700.0,151.1684,151.6615,151.0195,151.4568,13700.0
2018-06-01 10:45:00,162.8,163.22,162.79,163.12,4337.0,151.4755,151.8662,151.4662,151.7732,4337.0
2018-06-01 10:50:00,163.08,163.32,163.07,163.31,5550.0,151.736,151.9593,151.7267,151.95,5550.0
2018-06-01 10:55:00,163.25,163.34,163.07,163.08,4522.0,151.8942,151.9779,151.7267,151.736,4522.0
2018-06-01 11:00:00,163.08,163.26,162.93,163.22,14163.0,151.736,151.9035,151.5964,151.8662,14163.0
2018-06-01 11:05:00,163.14,163.14,162.9,163.03,7556.0,151.7918,151.7918,151.5685,151.6895,7556.0
2018-06-01 11:10:00,162.99,163.11,162.96,163.02,9331.0,151.6522,151.7639,151.6243,151.6802,9331.0
2018-06-01 11:15:00,163.02,163.14,162.92,163.14,3820.0,151.6802,151.7918,151.5871,151.7918,3820.0
2018-06-01 11:20:00,163.27,163.53,163.26,163.52,4328.0,151.9128,152.1547,151.9035,152.1454,4328.0
2018-06-01 11:25:00,163.54,163.74,163.48,163.48,8736.0,152.164,152.3501,152.1082,152.1082,8736.0
2018-06-01 11:30:00,163.4,163.56,163.37,163.37,9976.0,152.0337,152.1826,152.0058,152.0058,9976.0
2018-06-01 11:35:00,163.41,163.6,163.41,163.54,6647.0,152.043,152.2198,152.043,152.164,6647.0
2018-06-01 11:40:00,163.54,163.63,163.4,163.46,4801.0,152.164,152.2477,152.0337,152.0895,4801.0
2018-06-01 11:45:00,163.42,163.52,163.39,163.4,2772.0,152.0523,152.1454,152.0244,152.0337,2772.0
2018-06-01 11:50:00,163.4,163.63,163.4,163.6,5155.0,152.0337,152.2477,152.0337,152.2198,5155.0
2018-06-01 11:55:00,163.56,163.61,163.52,163.56,2826.0,152.1826,152.2291,152.1454,152.1826,2826.0
2018-06-01 12:00:00,163.5,163.56,163.5,163.53,1262.0,152.1268,152.1826,152.1268,152.1547,1262.0
2018-06-01 12:05:00,163.56,163.59,163.51,163.59,3150.0,152.1826,152.2105,152.1361,152.2105,3150.0
2018-06-01 12:10:00,163.6,163.89,163.57,163.89,6738.0,152.2198,152.4896,152.1919,152.4896,6738.0
2018-06-01 12:15:00,163.84,163.84,163.78,163.78,700.0,152.4431,152.4431,152.3873,152.3873,700.0
2018-06-01 12:20:00,163.76,163.76,163.59,163.59,803.0,152.3687,152.3687,152.2105,152.2105,803.0
2018-06-01 12:25:00,163.56,163.57,163.56,163.56,695.0,152.1826,152.1919,152.1826,152.1826,695.0
2018-06-01 12:30:00,163.56,163.8,163.52,163.8,6135.0,152.1826,152.4059,152.1454,152.4059,6135.0
2018-06-01 12:35:00,163.75,163.86,163.68,163.86,6748.0,152.3594,152.4617,152.2942,152.4617,6748.0
2018-06-01 12:40:00,163.88,163.93,163.79,163.93,3870.0,152.4803,152.5269,152.3966,152.5269,3870.0
2018-06-01 12:45:00,163.91,164.03,163.89,163.94,3404.0,152.5082,152.6199,152.4896,152.5362,3404.0
2018-06-01 12:50:00,163.91,163.96,163.89,163.94,2501.0,152.5082,152.5548,152.4896,152.5362,2501.0
2018-06-01 12:55:00,163.95,164.08,163.9,164.02,6378.0,152.5455,152.6664,152.4989,152.6106,6378.0
2018-06-01 13:00:00,164.07,164.09,163.97,164.08,5608.0,152.6571,152.6757,152.5641,152.6664,5608.0
2018-06-01 13:05:00,164.04,164.08,164.01,164.08,1700.0,152.6292,152.6664,152.6013,152.6664,1700.0
2018-06-01 13:10:00,164.08,164.21,164.05,164.12,3704.0,152.6664,152.7874,152.6385,152.7036,3704.0
2018-06-01 13:15:00,164.1,164.1,164.0,164.0,2901.0,152.685,152.685,152.592,152.592,2901.0
2018-06-01 13:20:00,163.95,164.01,163.95,163.99,3198.0,152.5455,152.6013,152.5455,152.5827,3198.0
2018-06-01 13:25:00,164.03,164.07,163.95,163.95,2411.0,152.6199,152.6571,152.5455,152.5455,2411.0
2018-06-01 13:30:00,163.98,163.98,163.87,163.88,5162.0,152.5734,152.5734,152.471,152.4803,5162.0
2018-06-01 13:35:00,163.9,163.93,163.87,163.88,3701.0,152.4989,152.5269,152.471,152.4803,3701.0
2018-06-01 13:40:00,163.92,164.18,163.92,164.17,9536.0,152.5176,152.7595,152.5176,152.7502,9536.0
2018-06-01 13:45:00,164.28,164.39,164.25,164.25,2702.0,152.8525,152.9549,152.8246,152.8246,2702.0
2018-06-01 13:50:00,164.23,164.24,164.16,164.16,1414.0,152.806,152.8153,152.7409,152.7409,1414.0
2018-06-01 13:55:00,164.11,164.12,163.97,164.0,2065.0,152.6943,152.7036,152.5641,152.592,2065.0
2018-06-01 14:00:00,164.01,164.04,163.88,164.0,10999.0,152.6013,152.6292,152.4803,152.592,10999.0
2018-06-01 14:05:00,163.96,164.09,163.92,163.95,10966.0,152.5548,152.6757,152.5176,152.5455,10966.0
2018-06-01 14:10:00,163.86,163.92,163.8,163.92,6720.0,152.4617,152.5176,152.4059,152.5176,6720.0
2018-06-01 14:15:00,163.92,163.96,163.86,163.9,4316.0,152.5176,152.5548,152.4617,152.4989,4316.0
2018-06-01 14:20:00,163.91,164.0,163.89,163.92,2707.0,152.5082,152.592,152.4896,152.5176,2707.0
2018-06-01 14:25:00,163.92,163.96,163.84,163.96,4406.0,152.5176,152.5548,152.4431,152.5548,4406.0
2018-06-01 14:30:00,163.99,163.99,163.86,163.98,6222.0,152.5827,152.5827,152.4617,152.5734,6222.0
2018-06-01 14:35:00,163.98,163.98,163.82,163.86,2800.0,152.5734,152.5734,152.4245,152.4617,2800.0
2018-06-01 14:40:00,163.83,163.98,163.81,163.98,3301.0,152.4338,152.5734,152.4152,152.5734,3301.0
2018-06-01 14:45:00,164.02,164.03,163.91,163.92,3736.0,152.6106,152.6199,152.5082,152.5176,3736.0
2018-06-01 14:50:00,163.94,163.95,163.8,163.84,3365.0,152.5362,152.5455,152.4059,152.4431,3365.0
2018-06-01 14:55:00,163.83,163.89,163.73,163.81,9178.0,152.4338,152.4896,152.3408,152.4152,9178.0
2018-06-01 15:00:00,163.75,163.89,163.69,163.86,10817.0,152.3594,152.4896,152.3035,152.4617,10817.0
2018-06-01 15:05:00,163.74,163.85,163.74,163.83,8105.0,152.3501,152.4524,152.3501,152.4338,8105.0
2018-06-01 15:10:00,163.77,163.85,163.7,163.8,8931.0,152.378,152.4524,152.3129,152.4059,8931.0
2018-06-01 15:15:00,163.85,163.85,163.75,163.75,4463.0,152.4524,152.4524,152.3594,152.3594,4463.0
2018-06-01 15:20:00,163.74,163.82,163.73,163.8,15078.0,152.3501,152.4245,152.3408,152.4059,15078.0
2018-06-01 15:25:00,163.76,163.86,163.76,163.83,4097.0,152.3687,152.4617,152.3687,152.4338,4097.0
2018-06-01 15:30:00,163.84,163.93,163.71,163.82,11064.0,152.4431,152.5269,152.3222,152.4245,11064.0
2018-06-01 15:35:00,163.79,163.86,163.75,163.75,1910.0,152.3966,152.4617,152.3594,152.3594,1910.0
2018-06-01 15:40:00,163.76,163.78,163.68,163.68,7682.0,152.3687,152.3873,152.2942,152.2942,7682.0
2018-06-01 15:45:00,163.66,163.66,163.34,163.34,7723.0,152.2756,152.2756,151.9779,151.9779,7723.0
2018-06-01 15:50:00,163.36,163.51,163.36,163.4,10993.0,151.9965,152.1361,151.9965,152.0337,10993.0
2018-06-01 15:55:00,163.39,163.47,163.35,163.41,27604.0,152.0244,152.0989,151.9872,152.043,27604.0
2018-06-04 09:30:00,164.29,164.3,163.98,164.19,9313.0,152.8618,152.8711,152.5734,152.7688,9313.0
2018-06-04 09:35:00,164.28,164.28,163.76,163.97,4346.0,152.8525,152.8525,152.3687,152.5641,4346.0
2018-06-04 09:40:00,163.89,164.24,163.86,164.08,4450.0,152.4896,152.8153,152.4617,152.6664,4450.0
2018-06-04 09:45:00,164.05,164.26,164.04,164.04,1616.0,152.6385,152.8339,152.6292,152.6292,1616.0
2018-06-04 09:50:00,164.0,164.11,163.87,163.87,1315.0,152.592,152.6943,152.471,152.471,1315.0
2018-06-04 09:55:00,163.87,163.98,163.87,163.98,290.0,152.471,152.5734,152.471,152.5734,290.0
2018-06-04 10:00:00,164.04,164.12,163.72,163.99,2219.0,152.6292,152.7036,152.3315,152.5827,2219.0
2018-06-04 10:05:00,163.91,164.04,163.91,163.93,2200.0,152.5082,152.6292,152.5082,152.5269,2200.0
2018-06-04 10:10:00,163.93,163.96,163.68,163.68,1922.0,152.5269,152.5548,152.2942,152.2942,1922.0
2018-06-04 10:15:00,163.71,163.87,163.7,163.77,3653.0,152.3222,152.471,152.3129,152.378,3653.0
2018-06-04 10:20:00,163.81,163.85,163.7,163.75,1656.0,152.4152,152.4524,152.3129,152.3594,1656.0
2018-06-04 10:25:00,163.62,163.72,163.52,163.53,1620.0,152.2384,152.3315,152.1454,152.1547,1620.0
2018-06-04 10:30:00,163.48,163.57,163.3,163.34,3722.0,152.1082,152.1919,151.9407,151.9779,3722.0
2018-06-04 10:35:00,163.26,163.34,163.07,163.07,2902.0,151.9035,151.9779,151.7267,151.7267,2902.0
2018-06-04 10:40:00,163.11,163.18,162.97,163.06,6004.0,151.7639,151.829,151.6336,151.7174,6004.0
2018-06-04 10:45:00,163.02,163.02,162.79,162.86,1217.0,151.6802,151.6802,151.4662,151.5313,1217.0
2018-06-04 10:50:00,162.84,162.89,162.77,162.81,2005.0,151.5127,151.5592,151.4475,151.4848,2005.0
2018-06-04 10:55:00,162.77,162.8,162.68,162.8,1500.0,151.4475,151.4755,151.3638,151.4755,1500.0
2018-06-04 11:00:00,162.77,162.84,162.62,162.8,5200.0,151.4475,151.5127,151.308,151.4755,5200.0
2018-06-04 11:05:00,162.84,162.96,162.83,162.84,2200.0,151.5127,151.6243,151.5034,151.5127,2200.0
2018-06-04 11:10:00,162.78,162.9,162.68,162.77,2000.0,151.4568,151.5685,151.3638,151.4475,2000.0
2018-06-04 11:15:00,162.77,162.82,162.76,162.8,1500.0,151.4475,151.4941,151.4382,151.4755,1500.0
2018-06-04 11:20:00,162.86,162.98,162.84,162.88,5800.0,151.5313,151.6429,151.5127,151.5499,5800.0
2018-06-04 11:25:00,162.9,162.94,162.84,162.84,1100.0,151.5685,151.6057,151.5127,151.5127,1100.0
2018-06-04 11:30:00,162.79,162.79,162.63,162.67,3500.0,151.4662,151.4662,151.3173,151.3545,3500.0
2018-06-04 11:35:00,162.64,162.68,162.62,162.65,1457.0,151.3266,151.3638,151.308,151.3359,1457.0
2018-06-04 11:40:00,162.71,162.82,162.71,162.79,300.0,151.3917,151.4941,151.3917,151.4662,300.0
2018-06-04 11:45:00,162.89,162.99,162.89,162.96,1185.0,151.5592,151.6522,151.5592,151.6243,1185.0
2018-06-04 11:50:00,162.98,162.98,162.84,162.94,2446.0,151.6429,151.6429,151.5127,151.6057,2446.0
2018-06-04 11:55:00,162.93,163.32,162.93,163.32,5040.0,151.5964,151.9593,151.5964,151.9593,5040.0
2018-06-04 12:00:00,163.28,163.42,163.25,163.35,2635.0,151.9221,152.0523,151.8942,151.9872,2635.0
2018-06-04 12:05:00,163.37,163.57,163.36,163.5,1533.0,152.0058,152.1919,151.9965,152.1268,1533.0
2018-06-04 12:10:00,163.44,163.57,163.34,163.57,1986.0,152.0709,152.1919,151.9779,152.1919,1986.0
2018-06-04 12:15:00,163.51,163.51,163.51,163.51,100.0,152.1361,152.1361,152.1361,152.1361,100.0
2018-06-04 12:20:00,163.61,163.84,163.54,163.54,2408.0,152.2291,152.4431,152.164,152.164,2408.0
2018-06-04 12:25:00,163.49,163.55,163.44,163.44,1200.0,152.1175,152.1733,152.0709,152.0709,1200.0
2018-06-04 12:30:00,163.37,163.62,163.37,163.61,2600.0,152.0058,152.2384,152.0058,152.2291,2600.0
2018-06-04 12:35:00,163.73,163.76,163.66,163.66,1315.0,152.3408,152.3687,152.2756,152.2756,1315.0
2018-06-04 12:40:00,163.65,163.65,163.59,163.64,380.0,152.2663,152.2663,152.2105,152.257,380.0
2018-06-04 12:45:00,163.57,163.57,163.55,163.55,400.0,152.1919,152.1919,152.1733,152.1733,400.0
2018-06-04 12:50:00,163.53,163.59,163.51,163.58,1500.0,152.1547,152.2105,152.1361,152.2012,1500.0
2018-06-04 12:55:00,163.63,163.66,163.57,163.66,3777.0,152.2477,152.2756,152.1919,152.2756,3777.0
2018-06-04 13:00:00,163.71,163.89,163.69,163.89,3859.0,152.3222,152.4896,152.3035,152.4896,3859.0
2018-06-04 13:05:00,163.88,163.92,163.82,163.83,3466.0,152.4803,152.5176,152.4245,152.4338,3466.0
2018-06-04 13:10:00,163.82,164.03,163.82,163.92,3404.0,152.4245,152.6199,152.4245,152.5176,3404.0
2018-06-04 13:15:00,163.93,163.97,163.78,163.87,4295.0,152.5269,152.5641,152.3873,152.471,4295.0
2018-06-04 13:20:00,163.75,163.83,163.59,163.59,2146.0,152.3594,152.4338,152.2105,152.2105,2146.0
2018-06-04 13:25:00,163.52,163.58,163.47,163.52,1615.0,152.1454,152.2012,152.0989,152.1454,1615.0
2018-06-04 13:30:00,163.51,163.58,163.39,163.39,3360.0,152.1361,152.2012,152.0244,152.0244,3360.0
2018-06-04 13:35:00,163.27,163.38,163.27,163.38,7154.0,151.9128,152.0151,151.9128,152.0151,7154.0
2018-06-04 13:40:00,163.35,163.35,163.25,163.25,1510.0,151.9872,151.9872,151.8942,151.8942,1510.0
2018-06-04 13:45:00,163.28,163.28,163.14,163.23,3948.0,151.9221,151.9221,151.7918,151.8755,3948.0
2018-06-04 13:50:00,163.16,163.25,163.11,163.11,3002.0,151.8104,151.8942,151.7639,151.7639,3002.0
2018-06-04 13:55:00,163.1,163.13,162.95,163.13,3125.0,151.7546,151.7825,151.615,151.7825,3125.0
2018-06-04 14:00:00,163.14,163.14,163.11,163.11,1287.0,151.7918,151.7918,151.7639,151.7639,1287.0
2018-06-04 14:05:00,163.16,163.24,163.12,163.12,2414.0,151.8104,151.8849,151.7732,151.7732,2414.0
2018-06-04 14:10:00,163.16,163.24,163.09,163.18,2855.0,151.8104,151.8849,151.7453,151.829,2855.0
2018-06-04 14:15:00,163.19,163.19,162.97,163.05,1312.0,151.8383,151.8383,151.6336,151.7081,1312.0
2018-06-04 14:20:00,163.0,163.07,162.98,162.99,2617.0,151.6615,151.7267,151.6429,151.6522,2617.0
2018-06-04 14:25:00,163.06,163.2,163.06,163.1,3450.0,151.7174,151.8476,151.7174,151.7546,3450.0
2018-06-04 14:30:00,163.17,163.17,163.07,163.07,1151.0,151.8197,151.8197,151.7267,151.7267,1151.0
2018-06-04 14:35:00,162.98,163.05,162.98,162.99,1411.0,151.6429,151.7081,151.6429,151.6522,1411.0
2018-06-04 14:40:00,162.95,162.99,162.95,162.98,945.0,151.615,151.6522,151.615,151.6429,945.0
2018-06-04 14:45:00,162.93,163.0,162.83,163.0,2558.0,151.5964,151.6615,151.5034,151.6615,2558.0
2018-06-04 14:50:00,162.95,162.99,162.88,162.88,7160.0,151.615,151.6522,151.5499,151.5499,7160.0
2018-06-04 14:55:00,162.95,163.18,162.9,163.1,4997.0,151.615,151.829,151.5685,151.7546,4997.0
2018-06-04 15:00:00,163.08,163.2,163.08,163.2,711.0,151.736,151.8476,151.736,151.8476,711.0
2018-06-04 15:05:00,163.21,163.27,163.2,163.23,6012.0,151.8569,151.9128,151.8476,151.8755,6012.0
2018-06-04 15:10:00,163.27,163.5,163.27,163.49,5274.0,151.9128,152.1268,151.9128,152.1175,5274.0
2018-06-04 15:15:00,163.5,163.61,163.5,163.6,1712.0,152.1268,152.2291,152.1268,152.2198,1712.0
2018-06-04 15:20:00,163.59,163.66,163.56,163.65,832.0,152.2105,152.2756,152.1826,152.2663,832.0
2018-06-04 15:25:00,163.64,163.68,163.57,163.57,1221.0,152.257,152.2942,152.1919,152.1919,1221.0
2018-06-04 15:30:00,163.55,163.55,163.18,163.25,7713.0,152.1733,152.1733,151.829,151.8942,7713.0
2018-06-04 15:35:00,163.27,163.42,163.22,163.4,5812.0,151.9128,152.0523,151.8662,152.0337,5812.0
2018-06-04 15:40:00,163.4,163.44,163.38,163.4,8409.0,152.0337,152.0709,152.0151,152.0337,8409.0
2018-06-04 15:45:00,163.4,163.4,163.28,163.36,7181.0,152.0337,152.0337,151.9221,151.9965,7181.0
2018-06-04 15:50:00,163.42,163.5,163.39,163.43,7517.0,152.0523,152.1268,152.0244,152.0616,7517.0
2018-06-04 15:55:00,163.44,163.55,163.42,163.48,23699.0,152.0709,152.1733,152.0523,152.1082,23699.0
2018-06-05 09:30:00,163.6,163.89,163.4,163.82,14173.0,152.2198,152.4896,152.0337,152.4245,14173.0
2018-06-05 09:35:00,163.83,164.19,163.83,164.01,3800.0,152.4338,152.7688,152.4338,152.6013,3800.0
2018-06-05 09:40:00,164.01,164.26,164.01,164.08,4800.0,152.6013,152.8339,152.6013,152.6664,4800.0
2018-06-05 09:45:00,164.13,164.75,164.07,164.72,4792.0,152.7129,153.2898,152.6571,153.2619,4792.0
2018-06-05 09:50:00,164.68,164.95,164.66,164.88,5221.0,153.2247,153.4759,153.2061,153.4108,5221.0
2018-06-05 09:55:00,164.88,165.04,164.82,164.9,11029.0,153.4108,153.5596,153.3549,153.4294,11029.0
2018-06-05 10:00:00,164.88,164.95,164.53,164.59,15050.0,153.4108,153.4759,153.0851,153.1409,15050.0
2018-06-05 10:05:00,164.56,165.0,164.56,164.82,7382.0,153.113,153.5224,153.113,153.3549,7382.0
2018-06-05 10:10:00,164.83,164.86,164.41,164.41,8859.0,153.3642,153.3922,152.9735,152.9735,8859.0
2018-06-05 10:15:00,164.4,164.76,164.4,164.76,8190.0,152.9642,153.2991,152.9642,153.2991,8190.0
2018-06-05 10:20:00,164.68,164.71,164.39,164.48,6752.0,153.2247,153.2526,152.9549,153.0386,6752.0
2018-06-05 10:25:00,164.46,164.73,164.41,164.73,4641.0,153.02,153.2712,152.9735,153.2712,4641.0
2018-06-05 10:30:00,164.86,165.12,164.86,164.92,4119.0,153.3922,153.6341,153.3922,153.448,4119.0
2018-06-05 10:35:00,164.86,164.86,164.6,164.76,2750.0,153.3922,153.3922,153.1502,153.2991,2750.0
2018-06-05 10:40:00,164.84,164.92,164.64,164.77,3000.0,153.3736,153.448,153.1875,153.3084,3000.0
2018-06-05 10:45:00,164.8,164.82,164.65,164.7,1500.0,153.3363,153.3549,153.1968,153.2433,1500.0
2018-06-05 10:50:00,164.66,164.93,164.64,164.72,10522.0,153.2061,153.4573,153.1875,153.2619,10522.0
2018-06-05 10:55:00,164.76,164.76,164.37,164.38,2000.0,153.2991,153.2991,152.9362,152.9456,2000.0
2018-06-05 11:00:00,164.33,164.45,164.2,164.32,4704.0,152.899,153.0107,152.7781,152.8897,4704.0
2018-06-05 11:05:00,164.29,164.35,164.17,164.17,10399.0,152.8618,152.9176,152.7502,152.7502,10399.0
2018-06-05 11:10:00,164.09,164.09,163.8,163.99,4705.0,152.6757,152.6757,152.4059,152.5827,4705.0
2018-06-05 11:15:00,164.03,164.15,164.03,164.11,3424.0,152.6199,152.7316,152.6199,152.6943,3424.0
2018-06-05 11:20:00,164.06,164.12,164.05,164.11,3835.0,152.6478,152.7036,152.6385,152.6943,3835.0
2018-06-05 11:25:00,164.13,164.13,163.97,164.04,3744.0,152.7129,152.7129,152.5641,152.6292,3744.0
2018-06-05 11:30:00,164.06,164.07,163.82,163.82,1600.0,152.6478,152.6571,152.4245,152.4245,1600.0
2018-06-05 11:35:00,163.82,163.82,163.7,163.76,3501.0,152.4245,152.4245,152.3129,152.3687,3501.0
2018-06-05 11:40:00,163.76,163.76,163.36,163.39,3322.0,152.3687,152.3687,151.9965,152.0244,3322.0
2018-06-05 11:45:00,163.32,163.69,163.32,163.69,3700.0,151.9593,152.3035,151.9593,152.3035,3700.0
2018-06-05 11:50:00,163.8,163.87,163.69,163.71,3105.0,152.4059,152.471,152.3035,152.3222,3105.0
2018-06-05 11:55:00,163.7,163.7,163.64,163.64,1103.0,152.3129,152.3129,152.257,152.257,1103.0
2018-06-05 12:00:00,163.59,163.74,163.59,163.65,3940.0,152.2105,152.3501,152.2105,152.2663,3940.0
2018-06-05 12:05:00,163.59,163.87,163.59,163.72,2700.0,152.2105,152.471,152.2105,152.3315,2700.0
2018-06-05 12:10:00,163.72,163.76,163.6,163.72,2210.0,152.3315,152.3687,152.2198,152.3315,2210.0
2018-06-05 12:15:00,163.79,163.96,163.75,163.78,10355.0,152.3966,152.5548,152.3594,152.3873,10355.0
2018-06-05 12:20:00,163.78,163.78,163.38,163.4,11557.0,152.3873,152.3873,152.0151,152.0337,11557.0
2018-06-05 12:25:00,163.36,163.42,163.24,163.31,4165.0,151.9965,152.0523,151.8849,151.95,4165.0
2018-06-05 12:30:00,163.32,163.32,163.14,163.23,4088.0,151.9593,151.9593,151.7918,151.8755,4088.0
2018-06-05 12:35:00,163.22,163.37,163.16,163.33,3050.0,151.8662,152.0058,151.8104,151.9686,3050.0
2018-06-05 12:40:00,163.31,163.4,163.28,163.37,2510.0,151.95,152.0337,151.9221,152.0058,2510.0
2018-06-05 12:45:00,163.37,163.37,163.16,163.17,1905.0,152.0058,152.0058,151.8104,151.8197,1905.0
2018-06-05 12:50:00,163.21,163.24,163.07,163.14,1400.0,151.8569,151.8849,151.7267,151.7918,1400.0
2018-06-05 12:55:00,163.11,163.4,163.11,163.35,3249.0,151.7639,152.0337,151.7639,151.9872,3249.0
2018-06-05 13:00:00,163.35,163.47,163.34,163.46,3100.0,151.9872,152.0989,151.9779,152.0895,3100.0
2018-06-05 13:05:00,163.44,163.44,163.33,163.37,2052.0,152.0709,152.0709,151.9686,152.0058,2052.0
2018-06-05 13:10:00,163.44,163.46,163.37,163.4,1900.0,152.0709,152.0895,152.0058,152.0337,1900.0
2018-06-05 13:15:00,163.46,163.51,163.44,163.49,1800.0,152.0895,152.1361,152.0709,152.1175,1800.0
2018-06-05 13:20:00,163.47,163.49,163.25,163.3,2535.0,152.0989,152.1175,151.8942,151.9407,2535.0
2018-06-05 13:25:00,163.25,163.38,163.22,163.38,4076.0,151.8942,152.0151,151.8662,152.0151,4076.0
2018-06-05 13:30:00,163.34,163.38,163.3,163.3,1900.0,151.9779,152.0151,151.9407,151.9407,1900.0
2018-06-05 13:35:00,163.31,163.39,163.31,163.33,1700.0,151.95,152.0244,151.95,151.9686,1700.0
2018-06-05 13:40:00,163.33,163.42,163.33,163.42,2400.0,151.9686,152.0523,151.9686,152.0523,2400.0
2018-06-05 13:45:00,163.45,163.66,163.44,163.61,3100.0,152.0802,152.2756,152.0709,152.2291,3100.0
2018-06-05 13:50:00,163.65,163.65,163.52,163.52,5335.0,152.2663,152.2663,152.1454,152.1454,5335.0
2018-06-05 13:55:00,163.5,163.54,163.48,163.48,1000.0,152.1268,152.164,152.1082,152.1082,1000.0
2018-06-05 14:00:00,163.48,163.51,163.35,163.36,2101.0,152.1082,152.1361,151.9872,151.9965,2101.0
2018-06-05 14:05:00,163.36,163.42,163.19,163.22,5345.0,151.9965,152.0523,151.8383,151.8662,5345.0
2018-06-05 14:10:00,163.22,163.25,163.15,163.15,2300.0,151.8662,151.8942,151.8011,151.8011,2300.0
2018-06-05 14:15:00,163.13,163.27,163.13,163.26,3067.0,151.7825,151.9128,151.7825,151.9035,3067.0
2018-06-05 14:20:00,163.2,163.22,163.16,163.2,1200.0,151.8476,151.8662,151.8104,151.8476,1200.0
2018-06-05 14:25:00,163.16,163.18,163.08,163.18,3917.0,151.8104,151.829,151.736,151.829,3917.0
2018-06-05 14:30:00,163.16,163.29,163.15,163.29,2600.0,151.8104,151.9314,151.8011,151.9314,2600.0
2018-06-05 14:35:00,163.29,163.37,163.29,163.31,1200.0,151.9314,152.0058,151.9314,151.95,1200.0
2018-06-05 14:40:00,163.3,163.35,163.3,163.33,2469.0,151.9407,151.9872,151.9407,151.9686,2469.0
2018-06-05 14:45:00,163.33,163.62,163.33,163.56,4940.0,151.9686,152.2384,151.9686,152.1826,4940.0
2018-06-05 14:50:00,163.55,163.57,163.47,163.49,3859.0,152.1733,152.1919,152.0989,152.1175,3859.0
2018-06-05 14:55:00,163.53,163.53,163.39,163.42,1128.0,152.1547,152.1547,152.0244,152.0523,1128.0
2018-06-05 15:00:00,163.45,163.54,163.43,163.47,5460.0,152.0802,152.164,152.0616,152.0989,5460.0
2018-06-05 15:05:00,163.52,163.52,163.49,163.49,1905.0,152.1454,152.1454,152.1175,152.1175,1905.0
2018-06-05 15:10:00,163.49,163.52,163.37,163.39,5592.0,152.1175,152.1454,152.0058,152.0244,5592.0
2018-06-05 15:15:00,163.38,163.4,163.24,163.27,4826.0,152.0151,152.0337,151.8849,151.9128,4826.0
2018-06-05 15:20:00,163.25,163.31,163.13,163.31,8973.0,151.8942,151.95,151.7825,151.95,8973.0
2018-06-05 15:25:00,163.34,163.46,163.29,163.45,4502.0,151.9779,152.0895,151.9314,152.0802,4502.0
2018-06-05 15:30:00,163.47,163.62,163.43,163.61,6558.0,152.0989,152.2384,152.0616,152.2291,6558.0
2018-06-05 15:35:00,163.58,163.61,163.56,163.56,5893.0,152.2012,152.2291,152.1826,152.1826,5893.0
2018-06-05 15:40:00,163.57,163.58,163.51,163.53,6037.0,152.1919,152.2012,152.1361,152.1547,6037.0
2018-06-05 15:45:00,163.53,163.66,163.53,163.66,8211.0,152.1547,152.2756,152.1547,152.2756,8211.0
2018-06-05 15:50:00,163.65,163.7,163.61,163.67,11528.0,152.2663,152.3129,152.2291,152.2849,11528.0
2018-06-05 15:55:00,163.67,163.8,163.61,163.75,41174.0,152.2849,152.4059,152.2291,152.3594,41174.0
2018-06-06 09:30:00,164.0,164.52,163.74,164.25,7479.0,152.592,153.0758,152.3501,152.8246,7479.0
2018-06-06 09:35:00,164.35,164.4,164.18,164.24,2400.0,152.9176,152.9642,152.7595,152.8153,2400.0
2018-06-06 09:40:00,164.03,164.35,163.93,164.08,8278.0,152.6199,152.9176,152.5269,152.6664,8278.0
2018-06-06 09:45:00,164.2,164.33,164.11,164.11,4778.0,152.7781,152.899,152.6943,152.6943,4778.0
2018-06-06 09:50:00,164.1,164.1,164.0,164.01,600.0,152.685,152.685,152.592,152.6013,600.0
2018-06-06 09:55:00,164.14,164.23,163.9,163.91,3300.0,152.7222,152.806,152.4989,152.5082,3300.0
2018-06-06 10:00:00,163.95,164.01,163.91,163.95,1956.0,152.5455,152.6013,152.5082,152.5455,1956.0
2018-06-06 10:05:00,163.97,164.13,163.97,164.13,1967.0,152.5641,152.7129,152.5641,152.7129,1967.0
2018-06-06 10:10:00,164.12,164.5,164.07,164.41,2600.0,152.7036,153.0572,152.6571,152.9735,2600.0
2018-06-06 10:15:00,164.33,164.69,164.33,164.69,6025.0,152.899,153.234,152.899,153.234,6025.0
2018-06-06 10:20:00,164.64,164.79,164.61,164.79,1300.0,153.1875,153.327,153.1596,153.327,1300.0
2018-06-06 10:25:00,164.7,164.9,164.7,164.86,6604.0,153.2433,153.4294,153.2433,153.3922,6604.0
2018-06-06 10:30:00,164.75,165.0,164.74,164.87,3100.0,153.2898,153.5224,153.2805,153.4015,3100.0
2018-06-06 10:35:00,164.84,164.88,164.84,164.88,300.0,153.3736,153.4108,153.3736,153.4108,300.0
2018-06-06 10:40:00,164.9,165.01,164.9,165.01,1680.0,153.4294,153.5317,153.4294,153.5317,1680.0
2018-06-06 10:45:00,164.94,165.09,164.82,164.82,6489.0,153.4666,153.6062,153.3549,153.3549,6489.0
2018-06-06 10:50:00,164.8,164.94,164.73,164.78,2940.0,153.3363,153.4666,153.2712,153.3177,2940.0
2018-06-06 10:55:00,164.87,165.2,164.87,165.2,2551.0,153.4015,153.7085,153.4015,153.7085,2551.0
2018-06-06 11:00:00,165.26,165.41,165.26,165.41,4077.0,153.7643,153.9039,153.7643,153.9039,4077.0
2018-06-06 11:05:00,165.47,165.6,165.38,165.5,3559.0,153.9597,154.0807,153.876,153.9876,3559.0
2018-06-06 11:10:00,165.46,165.46,165.42,165.43,560.0,153.9504,153.9504,153.9132,153.9225,560.0
2018-06-06 11:15:00,165.47,165.47,165.29,165.4,3000.0,153.9597,153.9597,153.7923,153.8946,3000.0
2018-06-06 11:20:00,165.46,165.46,165.46,165.46,200.0,153.9504,153.9504,153.9504,153.9504,200.0
2018-06-06 11:25:00,165.49,165.61,165.49,165.58,800.0,153.9783,154.09,153.9783,154.0621,800.0
2018-06-06 11:30:00,165.53,165.8,165.52,165.8,3433.0,154.0156,154.2668,154.0063,154.2668,3433.0
2018-06-06 11:35:00,165.94,165.96,165.57,165.57,5310.0,154.397,154.4156,154.0528,154.0528,5310.0
2018-06-06 11:40:00,165.57,165.62,165.51,165.52,2252.0,154.0528,154.0993,153.9969,154.0063,2252.0
2018-06-06 11:45:00,165.53,165.78,165.52,165.78,7790.0,154.0156,154.2482,154.0063,154.2482,7790.0
2018-06-06 11:50:00,165.78,165.82,165.52,165.52,1901.0,154.2482,154.2854,154.0063,154.0063,1901.0
2018-06-06 11:55:00,165.44,165.44,165.26,165.37,1530.0,153.9318,153.9318,153.7643,153.8667,1530.0
2018-06-06 12:00:00,165.38,165.38,165.29,165.34,1840.0,153.876,153.876,153.7923,153.8388,1840.0
2018-06-06 12:05:00,165.3,165.3,165.2,165.2,3500.0,153.8016,153.8016,153.7085,153.7085,3500.0
2018-06-06 12:10:00,165.22,165.35,165.2,165.35,1940.0,153.7271,153.8481,153.7085,153.8481,1940.0
2018-06-06 12:15:00,165.34,165.46,165.32,165.46,1100.0,153.8388,153.9504,153.8202,153.9504,1100.0
2018-06-06 12:20:00,165.39,165.46,165.38,165.44,4113.0,153.8853,153.9504,153.876,153.9318,4113.0
2018-06-06 12:25:00,165.42,165.42,165.33,165.33,3171.0,153.9132,153.9132,153.8295,153.8295,3171.0
2018-06-06 12:30:00,165.29,165.34,165.27,165.33,2074.0,153.7923,153.8388,153.7736,153.8295,2074.0
2018-06-06 12:35:00,165.34,165.47,165.34,165.42,2300.0,153.8388,153.9597,153.8388,153.9132,2300.0
2018-06-06 12:40:00,165.44,165.47,165.39,165.41,2494.0,153.9318,153.9597,153.8853,153.9039,2494.0
2018-06-06 12:45:00,165.36,165.36,165.29,165.29,1320.0,153.8574,153.8574,153.7923,153.7923,1320.0
2018-06-06 12:50:00,165.26,165.26,165.1,165.18,3438.0,153.7643,153.7643,153.6155,153.6899,3438.0
2018-06-06 12:55:00,165.17,165.17,165.11,165.12,900.0,153.6806,153.6806,153.6248,153.6341,900.0
2018-06-06 13:00:00,165.07,165.1,164.99,165.06,3948.0,153.5876,153.6155,153.5131,153.5783,3948.0
2018-06-06 13:05:00,165.07,165.07,164.99,164.99,2300.0,153.5876,153.5876,153.5131,153.5131,2300.0
2018-06-06 13:10:00,164.99,165.2,164.99,165.18,7000.0,153.5131,153.7085,153.5131,153.6899,7000.0
2018-06-06 13:15:00,165.18,165.27,165.18,165.23,3000.0,153.6899,153.7736,153.6899,153.7364,3000.0
2018-06-06 13:20:00,165.22,165.35,165.14,165.35,4451.0,153.7271,153.8481,153.6527,153.8481,4451.0
2018-06-06 13:25:00,165.37,165.37,165.3,165.3,200.0,153.8667,153.8667,153.8016,153.8016,200.0
2018-06-06 13:30:00,165.3,165.31,165.15,165.16,1482.0,153.8016,153.8109,153.662,153.6713,1482.0
2018-06-06 13:35:00,165.21,165.28,165.16,165.16,2203.0,153.7178,153.7829,153.6713,153.6713,2203.0
2018-06-06 13:40:00,165.15,165.15,165.0,165.02,1875.0,153.662,153.662,153.5224,153.541,1875.0
2018-06-06 13:45:00,165.02,165.08,164.99,164.99,2195.0,153.541,153.5969,153.5131,153.5131,2195.0
2018-06-06 13:50:00,164.99,165.04,164.98,165.02,2463.0,153.5131,153.5596,153.5038,153.541,2463.0
2018-06-06 13:55:00,165.06,165.13,165.03,165.13,1493.0,153.5783,153.6434,153.5503,153.6434,1493.0
2018-06-06 14:00:00,165.12,165.24,165.12,165.15,2483.0,153.6341,153.7457,153.6341,153.662,2483.0
2018-06-06 14:05:00,165.17,165.27,165.17,165.26,1280.0,153.6806,153.7736,153.6806,153.7643,1280.0
2018-06-06 14:10:00,165.27,165.27,165.11,165.23,7920.0,153.7736,153.7736,153.6248,153.7364,7920.0
2018-06-06 14:15:00,165.37,165.41,165.35,165.35,1600.0,153.8667,153.9039,153.8481,153.8481,1600.0
2018-06-06 14:20:00,165.26,165.3,165.23,165.3,1100.0,153.7643,153.8016,153.7364,153.8016,1100.0
2018-06-06 14:25:00,165.28,165.35,165.28,165.33,1514.0,153.7829,153.8481,153.7829,153.8295,1514.0
2018-06-06 14:30:00,165.35,165.41,165.32,165.38,1549.0,153.8481,153.9039,153.8202,153.876,1549.0
2018-06-06 14:35:00,165.4,165.55,165.4,165.53,2188.0,153.8946,154.0342,153.8946,154.0156,2188.0
2018-06-06 14:40:00,165.53,165.65,165.5,165.65,6109.0,154.0156,154.1272,153.9876,154.1272,6109.0
2018-06-06 14:45:00,165.7,165.77,165.69,165.74,1400.0,154.1737,154.2389,154.1644,154.2109,1400.0
2018-06-06 14:50:00,165.76,165.76,165.55,165.64,8391.0,154.2296,154.2296,154.0342,154.1179,8391.0
2018-06-06 14:55:00,165.59,165.61,165.44,165.51,7083.0,154.0714,154.09,153.9318,153.9969,7083.0
2018-06-06 15:00:00,165.48,165.52,165.39,165.39,1718.0,153.969,154.0063,153.8853,153.8853,1718.0
2018-06-06 15:05:00,165.45,165.46,165.36,165.36,3800.0,153.9411,153.9504,153.8574,153.8574,3800.0
2018-06-06 15:10:00,165.36,165.46,165.36,165.46,3009.0,153.8574,153.9504,153.8574,153.9504,3009.0
2018-06-06 15:15:00,165.37,165.45,165.36,165.39,5700.0,153.8667,153.9411,153.8574,153.8853,5700.0
2018-06-06 15:20:00,165.42,165.44,165.35,165.35,2900.0,153.9132,153.9318,153.8481,153.8481,2900.0
2018-06-06 15:25:00,165.35,165.42,165.34,165.42,4577.0,153.8481,153.9132,153.8388,153.9132,4577.0
2018-06-06 15:30:00,165.39,165.45,165.34,165.45,4036.0,153.8853,153.9411,153.8388,153.9411,4036.0
2018-06-06 15:35:00,165.47,165.48,165.28,165.33,3942.0,153.9597,153.969,153.7829,153.8295,3942.0
2018-06-06 15:40:00,165.34,165.36,165.24,165.33,4641.0,153.8388,153.8574,153.7457,153.8295,4641.0
2018-06-06 15:45:00,165.27,165.31,165.22,165.28,6288.0,153.7736,153.8109,153.7271,153.7829,6288.0
2018-06-06 15:50:00,165.29,165.39,165.29,165.35,11520.0,153.7923,153.8853,153.7923,153.8481,11520.0
2018-06-06 15:55:00,165.35,165.5,165.35,165.45,34111.0,153.8481,153.9876,153.8481,153.9411,34111.0
2018-06-07 09:30:00,166.02,166.95,166.02,166.42,13058.0,154.4715,155.3368,154.4715,154.8436,13058.0
2018-06-07 09:35:00,166.51,166.56,166.03,166.1,2915.0,154.9274,154.9739,154.4808,154.5459,2915.0
2018-06-07 09:40:00,165.99,166.33,165.84,166.33,3399.0,154.4436,154.7599,154.304,154.7599,3399.0
2018-06-07 09:45:00,166.27,166.59,166.27,166.39,5000.0,154.7041,155.0018,154.7041,154.8157,5000.0
2018-06-07 09:50:00,166.34,166.46,166.09,166.09,2942.0,154.7692,154.8809,154.5366,154.5366,2942.0
2018-06-07 09:55:00,166.1,166.3,166.0,166.1,5332.0,154.5459,154.732,154.4529,154.5459,5332.0
2018-06-07 10:00:00,166.1,166.92,166.09,166.92,6642.0,154.5459,155.3089,154.5366,155.3089,6642.0
2018-06-07 10:05:00,166.87,167.08,166.67,166.85,18007.0,155.2623,155.4577,155.0763,155.2437,18007.0
2018-06-07 10:10:00,166.74,166.79,166.48,166.48,5715.0,155.1414,155.1879,154.8995,154.8995,5715.0
2018-06-07 10:15:00,166.48,166.79,166.38,166.67,18300.0,154.8995,155.1879,154.8064,155.0763,18300.0
2018-06-07 10:20:00,166.62,166.62,166.25,166.26,10757.0,155.0297,155.0297,154.6855,154.6948,10757.0
2018-06-07 10:25:00,166.34,166.65,166.34,166.65,2779.0,154.7692,155.0576,154.7692,155.0576,2779.0
2018-06-07 10:30:00,166.56,166.62,166.34,166.49,5803.0,154.9739,155.0297,154.7692,154.9088,5803.0
2018-06-07 10:35:00,166.42,166.42,165.94,166.03,6644.0,154.8436,154.8436,154.397,154.4808,6644.0
2018-06-07 10:40:00,165.98,166.26,165.98,166.19,16710.0,154.4343,154.6948,154.4343,154.6296,16710.0
2018-06-07 10:45:00,166.18,166.25,165.8,165.97,4500.0,154.6203,154.6855,154.2668,154.4249,4500.0
2018-06-07 10:50:00,165.88,166.17,165.88,166.1,3020.0,154.3412,154.611,154.3412,154.5459,3020.0
2018-06-07 10:55:00,166.1,166.13,165.99,166.07,3000.0,154.5459,154.5738,154.4436,154.518,3000.0
2018-06-07 11:00:00,166.04,166.15,165.95,166.0,5476.0,154.4901,154.5924,154.4063,154.4529,5476.0
2018-06-07 11:05:00,165.97,165.97,165.75,165.79,1000.0,154.4249,154.4249,154.2203,154.2575,1000.0
2018-06-07 11:10:00,165.79,166.02,165.78,166.02,2718.0,154.2575,154.4715,154.2482,154.4715,2718.0
2018-06-07 11:15:00,166.01,166.05,165.93,166.01,1700.0,154.4622,154.4994,154.3877,154.4622,1700.0
2018-06-07 11:20:00,166.0,166.03,165.96,166.01,1618.0,154.4529,154.4808,154.4156,154.4622,1618.0
2018-06-07 11:25:00,166.02,166.02,165.73,165.73,2889.0,154.4715,154.4715,154.2016,154.2016,2889.0
2018-06-07 11:30:00,165.73,165.79,165.59,165.59,4230.0,154.2016,154.2575,154.0714,154.0714,4230.0
2018-06-07 11:35:00,165.42,165.45,165.3,165.39,3000.0,153.9132,153.9411,153.8016,153.8853,3000.0
2018-06-07 11:40:00,165.44,165.84,165.3,165.76,7768.0,153.9318,154.304,153.8016,154.2296,7768.0
2018-06-07 11:45:00,165.74,165.74,165.54,165.54,1800.0,154.2109,154.2109,154.0249,154.0249,1800.0
2018-06-07 11:50:00,165.65,165.69,165.34,165.45,10551.0,154.1272,154.1644,153.8388,153.9411,10551.0
2018-06-07 11:55:00,165.48,165.79,165.48,165.7,2044.0,153.969,154.2575,153.969,154.1737,2044.0
2018-06-07 12:00:00,165.7,165.7,165.54,165.6,2500.0,154.1737,154.1737,154.0249,154.0807,2500.0
2018-06-07 12:05:00,165.66,165.73,165.62,165.73,4029.0,154.1365,154.2016,154.0993,154.2016,4029.0
2018-06-07 12:10:00,165.77,165.81,165.71,165.79,2190.0,154.2389,154.2761,154.183,154.2575,2190.0
2018-06-07 12:15:00,165.73,165.73,165.57,165.61,1407.0,154.2016,154.2016,154.0528,154.09,1407.0
2018-06-07 12:20:00,165.59,165.7,165.58,165.7,1349.0,154.0714,154.1737,154.0621,154.1737,1349.0
2018-06-07 12:25:00,165.7,165.79,165.69,165.77,903.0,154.1737,154.2575,154.1644,154.2389,903.0
2018-06-07 12:30:00,165.76,165.76,165.47,165.47,3422.0,154.2296,154.2296,153.9597,153.9597,3422.0
2018-06-07 12:35:00,165.45,165.47,165.38,165.44,3579.0,153.9411,153.9597,153.876,153.9318,3579.0
2018-06-07 12:40:00,165.49,165.54,165.37,165.37,3402.0,153.9783,154.0249,153.8667,153.8667,3402.0
2018-06-07 12:45:00,165.45,165.46,165.33,165.33,1263.0,153.9411,153.9504,153.8295,153.8295,1263.0
2018-06-07 12:50:00,165.39,165.46,165.38,165.46,1421.0,153.8853,153.9504,153.876,153.9504,1421.0
2018-06-07 12:55:00,165.39,165.44,165.35,165.37,1967.0,153.8853,153.9318,153.8481,153.8667,1967.0
2018-06-07 13:00:00,165.4,165.45,165.39,165.45,420.0,153.8946,153.9411,153.8853,153.9411,420.0
2018-06-07 13:05:00,165.46,165.5,165.44,165.47,1400.0,153.9504,153.9876,153.9318,153.9597,1400.0
2018-06-07 13:10:00,165.43,165.47,165.32,165.32,3903.0,153.9225,153.9597,153.8202,153.8202,3903.0
2018-06-07 13:15:00,165.39,165.39,165.21,165.28,1359.0,153.8853,153.8853,153.7178,153.7829,1359.0
2018-06-07 13:20:00,165.23,165.24,165.08,165.13,2300.0,153.7364,153.7457,153.5969,153.6434,2300.0
2018-06-07 13:25:00,165.17,165.18,164.95,164.96,1590.0,153.6806,153.6899,153.4759,153.4852,1590.0
2018-06-07 13:30:00,164.92,165.07,164.91,165.04,1587.0,153.448,153.5876,153.4387,153.5596,1587.0
2018-06-07 13:35:00,164.94,164.97,164.82,164.84,2500.0,153.4666,153.4945,153.3549,153.3736,2500.0
2018-06-07 13:40:00,164.85,164.9,164.76,164.9,1400.0,153.3829,153.4294,153.2991,153.4294,1400.0
2018-06-07 13:45:00,164.83,165.07,164.81,165.07,3786.0,153.3642,153.5876,153.3456,153.5876,3786.0
2018-06-07 13:50:00,165.05,165.15,164.91,164.91,2156.0,153.5689,153.662,153.4387,153.4387,2156.0
2018-06-07 13:55:00,165.03,165.07,164.89,164.89,1408.0,153.5503,153.5876,153.4201,153.4201,1408.0
2018-06-07 14:00:00,164.87,165.19,164.87,165.14,2200.0,153.4015,153.6992,153.4015,153.6527,2200.0
2018-06-07 14:05:00,165.19,165.2,165.11,165.11,983.0,153.6992,153.7085,153.6248,153.6248,983.0
2018-06-07 14:10:00,165.25,165.39,165.25,165.34,2000.0,153.755,153.8853,153.755,153.8388,2000.0
2018-06-07 14:15:00,165.34,165.42,165.09,165.09,5704.0,153.8388,153.9132,153.6062,153.6062,5704.0
2018-06-07 14:20:00,165.08,165.08,164.94,164.97,2040.0,153.5969,153.5969,153.4666,153.4945,2040.0
2018-06-07 14:25:00,165.0,165.11,165.0,165.09,1281.0,153.5224,153.6248,153.5224,153.6062,1281.0
2018-06-07 14:30:00,165.09,165.17,165.09,165.12,2068.0,153.6062,153.6806,153.6062,153.6341,2068.0
2018-06-07 14:35:00,165.14,165.18,164.88,165.05,8408.0,153.6527,153.6899,153.4108,153.5689,8408.0
2018-06-07 14:40:00,165.01,165.15,165.01,165.1,2400.0,153.5317,153.662,153.5317,153.6155,2400.0
2018-06-07 14:45:00,165.2,165.25,165.18,165.24,901.0,153.7085,153.755,153.6899,153.7457,901.0
2018-06-07 14:50:00,165.38,165.43,165.31,165.31,3827.0,153.876,153.9225,153.8109,153.8109,3827.0
2018-06-07 14:55:00,165.31,165.31,165.1,165.1,9000.0,153.8109,153.8109,153.6155,153.6155,9000.0
2018-06-07 15:00:00,165.14,165.31,165.09,165.26,6013.0,153.6527,153.8109,153.6062,153.7643,6013.0
2018-06-07 15:05:00,165.24,165.45,165.2,165.3,13097.0,153.7457,153.9411,153.7085,153.8016,13097.0
2018-06-07 15:10:00,165.25,165.47,165.25,165.47,1600.0,153.755,153.9597,153.755,153.9597,1600.0
2018-06-07 15:15:00,165.44,165.49,165.41,165.49,3503.0,153.9318,153.9783,153.9039,153.9783,3503.0
2018-06-07 15:20:00,165.49,165.67,165.48,165.67,1200.0,153.9783,154.1458,153.969,154.1458,1200.0
2018-06-07 15:25:00,165.71,165.8,165.62,165.64,3782.0,154.183,154.2668,154.0993,154.1179,3782.0
2018-06-07 15:30:00,165.65,165.69,165.41,165.43,4384.0,154.1272,154.1644,153.9039,153.9225,4384.0
2018-06-07 15:35:00,165.43,165.63,165.43,165.53,5423.0,153.9225,154.1086,153.9225,154.0156,5423.0
2018-06-07 15:40:00,165.52,165.55,165.46,165.46,7921.0,154.0063,154.0342,153.9504,153.9504,7921.0
2018-06-07 15:45:00,165.43,165.47,165.17,165.17,6247.0,153.9225,153.9597,153.6806,153.6806,6247.0
2018-06-07 15:50:00,165.22,165.49,165.22,165.34,8862.0,153.7271,153.9783,153.7271,153.8388,8862.0
2018-06-07 15:55:00,165.38,165.38,165.16,165.22,33332.0,153.876,153.876,153.6713,153.7271,33332.0
2018-06-08 09:30:00,165.27,165.27,164.9,164.99,4131.0,153.7736,153.7736,153.4294,153.5131,4131.0
2018-06-08 09:35:00,164.97,165.39,164.82,165.39,2700.0,153.4945,153.8853,153.3549,153.8853,2700.0
2018-06-08 09:40:00,165.59,165.69,165.53,165.69,700.0,154.0714,154.1644,154.0156,154.1644,700.0
2018-06-08 09:45:00,165.73,166.02,165.72,165.76,1600.0,154.2016,154.4715,154.1923,154.2296,1600.0
2018-06-08 09:50:00,165.71,166.03,165.71,165.95,843.0,154.183,154.4808,154.183,154.4063,843.0
2018-06-08 09:55:00,165.95,166.53,165.78,166.52,9479.0,154.4063,154.946,154.2482,154.9367,9479.0
2018-06-08 10:00:00,166.56,166.63,166.1,166.22,2196.0,154.9739,155.039,154.5459,154.6576,2196.0
2018-06-08 10:05:00,166.23,166.28,166.19,166.19,701.0,154.6669,154.7134,154.6296,154.6296,701.0
2018-06-08 10:10:00,166.15,166.19,166.01,166.01,1700.0,154.5924,154.6296,154.4622,154.4622,1700.0
2018-06-08 10:15:00,165.99,165.99,165.83,165.93,1200.0,154.4436,154.4436,154.2947,154.3877,1200.0
2018-06-08 10:20:00,166.02,166.11,165.83,165.83,2620.0,154.4715,154.5552,154.2947,154.2947,2620.0
2018-06-08 10:25:00,165.83,165.88,165.82,165.88,300.0,154.2947,154.3412,154.2854,154.3412,300.0
2018-06-08 10:30:00,165.75,165.82,165.72,165.73,1500.0,154.2203,154.2854,154.1923,154.2016,1500.0
2018-06-08 10:35:00,165.62,165.66,165.47,165.5,807.0,154.0993,154.1365,153.9597,153.9876,807.0
2018-06-08 10:40:00,165.26,165.27,165.22,165.27,400.0,153.7643,153.7736,153.7271,153.7736,400.0
2018-06-08 10:45:00,165.25,165.25,165.1,165.25,1650.0,153.755,153.755,153.6155,153.755,1650.0
2018-06-08 10:50:00,165.25,165.31,165.19,165.26,1120.0,153.755,153.8109,153.6992,153.7643,1120.0
2018-06-08 10:55:00,165.31,165.31,165.17,165.17,500.0,153.8109,153.8109,153.6806,153.6806,500.0
2018-06-08 11:00:00,165.11,165.11,164.98,165.02,1000.0,153.6248,153.6248,153.5038,153.541,1000.0
2018-06-08 11:05:00,165.03,165.12,164.89,164.89,1675.0,153.5503,153.6341,153.4201,153.4201,1675.0
2018-06-08 11:10:00,164.93,164.93,164.87,164.9,1000.0,153.4573,153.4573,153.4015,153.4294,1000.0
2018-06-08 11:15:00,164.87,164.91,164.82,164.87,600.0,153.4015,153.4387,153.3549,153.4015,600.0
2018-06-08 11:20:00,164.87,164.94,164.79,164.92,3000.0,153.4015,153.4666,153.327,153.448,3000.0
2018-06-08 11:25:00,164.82,164.88,164.77,164.87,1100.0,153.3549,153.4108,153.3084,153.4015,1100.0
2018-06-08 11:30:00,164.87,164.89,164.68,164.76,1700.0,153.4015,153.4201,153.2247,153.2991,1700.0
2018-06-08 11:35:00,164.73,164.95,164.73,164.9,1300.0,153.2712,153.4759,153.2712,153.4294,1300.0
2018-06-08 11:40:00,164.94,165.11,164.93,165.03,2500.0,153.4666,153.6248,153.4573,153.5503,2500.0
2018-06-08 11:45:00,165.11,165.14,164.96,164.96,2120.0,153.6248,153.6527,153.4852,153.4852,2120.0
2018-06-08 11:50:00,165.03,165.17,164.98,165.17,3456.0,153.5503,153.6806,153.5038,153.6806,3456.0
2018-06-08 11:55:00,165.17,165.37,165.17,165.28,1700.0,153.6806,153.8667,153.6806,153.7829,1700.0
2018-06-08 12:00:00,165.26,165.32,165.14,165.32,2018.0,153.7643,153.8202,153.6527,153.8202,2018.0
2018-06-08 12:05:00,165.25,165.3,165.2,165.2,820.0,153.755,153.8016,153.7085,153.7085,820.0
2018-06-08 12:10:00,165.16,165.16,165.1,165.12,700.0,153.6713,153.6713,153.6155,153.6341,700.0
2018-06-08 12:15:00,165.23,165.25,165.15,165.17,1300.0,153.7364,153.755,153.662,153.6806,1300.0
2018-06-08 12:20:00,165.1,165.18,165.09,165.18,1976.0,153.6155,153.6899,153.6062,153.6899,1976.0
2018-06-08 12:25:00,165.2,165.23,165.17,165.19,1700.0,153.7085,153.7364,153.6806,153.6992,1700.0
2018-06-08 12:30:00,165.2,165.47,165.2,165.47,7806.0,153.7085,153.9597,153.7085,153.9597,7806.0
2018-06-08 12:35:00,165.5,165.5,165.34,165.35,805.0,153.9876,153.9876,153.8388,153.8481,805.0
2018-06-08 12:40:00,165.38,165.4,165.37,165.37,900.0,153.876,153.8946,153.8667,153.8667,900.0
2018-06-08 12:45:00,165.37,165.37,165.26,165.32,1900.0,153.8667,153.8667,153.7643,153.8202,1900.0
2018-06-08 12:50:00,165.45,165.45,165.41,165.43,800.0,153.9411,153.9411,153.9039,153.9225,800.0
2018-06-08 12:55:00,165.39,165.5,165.39,165.5,900.0,153.8853,153.9876,153.8853,153.9876,900.0
2018-06-08 13:00:00,165.58,165.58,165.45,165.45,700.0,154.0621,154.0621,153.9411,153.9411,700.0
2018-06-08 13:05:00,165.37,165.37,165.26,165.33,1300.0,153.8667,153.8667,153.7643,153.8295,1300.0
2018-06-08 13:10:00,165.35,165.49,165.35,165.49,800.0,153.8481,153.9783,153.8481,153.9783,800.0
2018-06-08 13:15:00,165.49,165.49,165.49,165.49,0.0,153.9783,153.9783,153.9783,153.9783,0.0
2018-06-08 13:20:00,165.39,165.39,165.31,165.31,200.0,153.8853,153.8853,153.8109,153.8109,200.0
2018-06-08 13:25:00,165.22,165.36,165.22,165.36,1798.0,153.7271,153.8574,153.7271,153.8574,1798.0
2018-06-08 13:30:00,165.4,165.49,165.33,165.49,1026.0,153.8946,153.9783,153.8295,153.9783,1026.0
2018-06-08 13:35:00,165.49,165.49,165.37,165.37,800.0,153.9783,153.9783,153.8667,153.8667,800.0
2018-06-08 13:40:00,165.43,165.43,165.4,165.4,300.0,153.9225,153.9225,153.8946,153.8946,300.0
2018-06-08 13:45:00,165.46,165.59,165.44,165.54,3070.0,153.9504,154.0714,153.9318,154.0249,3070.0
2018-06-08 13:50:00,165.51,165.61,165.29,165.61,3258.0,153.9969,154.09,153.7923,154.09,3258.0
2018-06-08 13:55:00,165.51,165.51,165.44,165.47,1632.0,153.9969,153.9969,153.9318,153.9597,1632.0
2018-06-08 14:00:00,165.51,165.51,165.47,165.47,500.0,153.9969,153.9969,153.9597,153.9597,500.0
2018-06-08 14:05:00,165.5,165.5,165.46,165.46,200.0,153.9876,153.9876,153.9504,153.9504,200.0
2018-06-08 14:10:00,165.46,165.57,165.44,165.57,3071.0,153.9504,154.0528,153.9318,154.0528,3071.0
2018-06-08 14:15:00,165.64,165.69,165.64,165.69,1583.0,154.1179,154.1644,154.1179,154.1644,1583.0
2018-06-08 14:20:00,165.67,165.69,165.64,165.69,2100.0,154.1458,154.1644,154.1179,154.1644,2100.0
2018-06-08 14:25:00,165.71,165.76,165.7,165.72,1346.0,154.183,154.2296,154.1737,154.1923,1346.0
2018-06-08 14:30:00,165.7,165.7,165.61,165.62,1100.0,154.1737,154.1737,154.09,154.0993,1100.0
2018-06-08 14:35:00,165.54,165.58,165.53,165.56,700.0,154.0249,154.0621,154.0156,154.0435,700.0
2018-06-08 14:40:00,165.57,165.66,165.56,165.6,3565.0,154.0528,154.1365,154.0435,154.0807,3565.0
2018-06-08 14:45:00,165.71,165.77,165.69,165.69,1500.0,154.183,154.2389,154.1644,154.1644,1500.0
2018-06-08 14:50:00,165.7,165.71,165.66,165.66,1413.0,154.1737,154.183,154.1365,154.1365,1413.0
2018-06-08 14:55:00,165.65,165.84,165.61,165.84,3120.0,154.1272,154.304,154.09,154.304,3120.0
2018-06-08 15:00:00,165.85,165.87,165.81,165.81,800.0,154.3133,154.3319,154.2761,154.2761,800.0
2018-06-08 15:05:00,165.83,165.83,165.71,165.72,2800.0,154.2947,154.2947,154.183,154.1923,2800.0
2018-06-08 15:10:00,165.71,165.84,165.71,165.84,1330.0,154.183,154.304,154.183,154.304,1330.0
2018-06-08 15:15:00,165.8,165.8,165.6,165.6,1725.0,154.2668,154.2668,154.0807,154.0807,1725.0
2018-06-08 15:20:00,165.62,165.78,165.62,165.7,1100.0,154.0993,154.2482,154.0993,154.1737,1100.0
2018-06-08 15:25:00,165.7,165.89,165.69,165.84,2400.0,154.1737,154.3505,154.1644,154.304,2400.0
2018-06-08 15:30:00,165.88,165.99,165.88,165.92,1000.0,154.3412,154.4436,154.3412,154.3784,1000.0
2018-06-08 15:35:00,165.89,165.94,165.88,165.89,2359.0,154.3505,154.397,154.3412,154.3505,2359.0
2018-06-08 15:40:00,165.87,165.9,165.84,165.85,2102.0,154.3319,154.3598,154.304,154.3133,2102.0
2018-06-08 15:45:00,165.87,166.07,165.87,166.06,10646.0,154.3319,154.518,154.3319,154.5087,10646.0
2018-06-08 15:50:00,166.08,166.29,166.08,166.25,9663.0,154.5273,154.7227,154.5273,154.6855,9663.0
2018-06-08 15:55:00,166.26,166.34,166.12,166.28,34311.0,154.6948,154.7692,154.5645,154.7134,34311.0
2018-06-11 09:30:00,166.22,166.63,166.22,166.33,5665.0,154.6576,155.039,154.6576,154.7599,5665.0
2018-06-11 09:35:00,166.42,166.51,166.38,166.4,2300.0,154.8436,154.9274,154.8064,154.825,2300.0
2018-06-11 09:40:00,166.4,166.79,166.4,166.78,1690.0,154.825,155.1879,154.825,155.1786,1690.0
2018-06-11 09:45:00,166.78,166.79,166.47,166.75,4897.0,155.1786,155.1879,154.8902,155.1507,4897.0
2018-06-11 09:50:00,166.72,166.88,166.68,166.73,1909.0,155.1228,155.2716,155.0856,155.1321,1909.0
2018-06-11 09:55:00,166.78,166.83,166.73,166.76,1075.0,155.1786,155.2251,155.1321,155.16,1075.0
2018-06-11 10:00:00,166.81,166.95,166.72,166.91,3966.0,155.2065,155.3368,155.1228,155.2996,3966.0
2018-06-11 10:05:00,166.94,167.07,166.94,167.02,1492.0,155.3275,155.4484,155.3275,155.4019,1492.0
2018-06-11 10:10:00,167.0,167.05,166.93,167.05,4082.0,155.3833,155.4298,155.3182,155.4298,4082.0
2018-06-11 10:15:00,167.06,167.06,166.9,166.96,4491.0,155.4391,155.4391,155.2903,155.3461,4491.0
2018-06-11 10:20:00,167.05,167.23,167.01,167.1,3607.0,155.4298,155.5973,155.3926,155.4763,3607.0
2018-06-11 10:25:00,167.21,167.21,167.13,167.21,600.0,155.5787,155.5787,155.5043,155.5787,600.0
2018-06-11 10:30:00,167.17,167.2,167.11,167.2,500.0,155.5415,155.5694,155.4857,155.5694,500.0
2018-06-11 10:35:00,167.06,167.16,166.96,167.0,4830.0,155.4391,155.5322,155.3461,155.3833,4830.0
2018-06-11 10:40:00,167.0,167.02,166.9,166.95,3166.0,155.3833,155.4019,155.2903,155.3368,3166.0
2018-06-11 10:45:00,166.93,167.0,166.85,166.88,5830.0,155.3182,155.3833,155.2437,155.2716,5830.0
2018-06-11 10:50:00,166.89,166.92,166.51,166.51,5675.0,155.281,155.3089,154.9274,154.9274,5675.0
2018-06-11 10:55:00,166.33,166.51,166.29,166.51,4261.0,154.7599,154.9274,154.7227,154.9274,4261.0
2018-06-11 11:00:00,166.44,166.62,166.44,166.53,2196.0,154.8623,155.0297,154.8623,154.946,2196.0
2018-06-11 11:05:00,166.53,166.62,166.46,166.62,1642.0,154.946,155.0297,154.8809,155.0297,1642.0
2018-06-11 11:10:00,166.6,166.6,166.42,166.44,2700.0,155.0111,155.0111,154.8436,154.8623,2700.0
2018-06-11 11:15:00,166.52,166.63,166.52,166.55,3800.0,154.9367,155.039,154.9367,154.9646,3800.0
2018-06-11 11:20:00,166.59,166.78,166.49,166.78,1100.0,155.0018,155.1786,154.9088,155.1786,1100.0
2018-06-11 11:25:00,166.78,166.81,166.74,166.74,1600.0,155.1786,155.2065,155.1414,155.1414,1600.0
2018-06-11 11:30:00,166.72,166.77,166.6,166.62,2105.0,155.1228,155.1693,155.0111,155.0297,2105.0
2018-06-11 11:35:00,166.73,166.76,166.7,166.73,929.0,155.1321,155.16,155.1042,155.1321,929.0
2018-06-11 11:40:00,166.77,166.89,166.73,166.89,2100.0,155.1693,155.281,155.1321,155.281,2100.0
2018-06-11 11:45:00,166.82,166.82,166.77,166.77,300.0,155.2158,155.2158,155.1693,155.1693,300.0
2018-06-11 11:50:00,166.87,166.87,166.78,166.82,600.0,155.2623,155.2623,155.1786,155.2158,600.0
2018-06-11 11:55:00,166.78,166.93,166.71,166.9,3568.0,155.1786,155.3182,155.1135,155.2903,3568.0
2018-06-11 12:00:00,166.9,166.93,166.83,166.87,2064.0,155.2903,155.3182,155.2251,155.2623,2064.0
2018-06-11 12:05:00,166.9,166.97,166.9,166.92,786.0,155.2903,155.3554,155.2903,155.3089,786.0
2018-06-11 12:10:00,167.04,167.04,166.95,166.97,1351.0,155.4205,155.4205,155.3368,155.3554,1351.0
2018-06-11 12:15:00,166.99,167.08,166.97,167.03,2694.0,155.374,155.4577,155.3554,155.4112,2694.0
2018-06-11 12:20:00,167.1,167.1,167.05,167.1,900.0,155.4763,155.4763,155.4298,155.4763,900.0
2018-06-11 12:25:00,167.1,167.1,167.1,167.1,0.0,155.4763,155.4763,155.4763,155.4763,0.0
2018-06-11 12:30:00,167.1,167.19,167.07,167.15,2550.0,155.4763,155.5601,155.4484,155.5229,2550.0
2018-06-11 12:35:00,167.16,167.16,167.1,167.11,500.0,155.5322,155.5322,155.4763,155.4857,500.0
2018-06-11 12:40:00,167.01,167.12,167.01,167.08,700.0,155.3926,155.495,155.3926,155.4577,700.0
2018-06-11 12:45:00,167.04,167.06,166.98,167.06,2955.0,155.4205,155.4391,155.3647,155.4391,2955.0
2018-06-11 12:50:00,167.05,167.11,167.03,167.11,600.0,155.4298,155.4857,155.4112,155.4857,600.0
2018-06-11 12:55:00,167.03,167.06,167.01,167.06,450.0,155.4112,155.4391,155.3926,155.4391,450.0
2018-06-11 13:00:00,166.99,167.03,166.93,166.97,3565.0,155.374,155.4112,155.3182,155.3554,3565.0
2018-06-11 13:05:00,166.96,167.03,166.93,167.03,1621.0,155.3461,155.4112,155.3182,155.4112,1621.0
2018-06-11 13:10:00,167.1,167.1,167.06,167.06,300.0,155.4763,155.4763,155.4391,155.4391,300.0
2018-06-11 13:15:00,167.03,167.03,166.84,166.84,2210.0,155.4112,155.4112,155.2344,155.2344,2210.0
2018-06-11 13:20:00,166.88,166.96,166.88,166.96,350.0,155.2716,155.3461,155.2716,155.3461,350.0
2018-06-11 13:25:00,166.96,166.96,166.96,166.96,0.0,155.3461,155.3461,155.3461,155.3461,0.0
2018-06-11 13:30:00,166.88,166.88,166.85,166.85,650.0,155.2716,155.2716,155.2437,155.2437,650.0
2018-06-11 13:35:00,166.87,166.92,166.77,166.77,3684.0,155.2623,155.3089,155.1693,155.1693,3684.0
2018-06-11 13:40:00,166.9,167.03,166.84,167.02,1750.0,155.2903,155.4112,155.2344,155.4019,1750.0
2018-06-11 13:45:00,167.0,167.04,166.94,167.03,3184.0,155.3833,155.4205,155.3275,155.4112,3184.0
2018-06-11 13:50:00,167.0,167.0,166.97,166.98,947.0,155.3833,155.3833,155.3554,155.3647,947.0
2018-06-11 13:55:00,166.91,167.0,166.88,167.0,762.0,155.2996,155.3833,155.2716,155.3833,762.0
2018-06-11 14:00:00,166.98,167.03,166.89,166.89,1588.0,155.3647,155.4112,155.281,155.281,1588.0
2018-06-11 14:05:00,166.86,166.91,166.81,166.88,3749.0,155.253,155.2996,155.2065,155.2716,3749.0
2018-06-11 14:10:00,166.95,166.95,166.78,166.78,600.0,155.3368,155.3368,155.1786,155.1786,600.0
2018-06-11 14:15:00,166.77,166.81,166.71,166.79,1203.0,155.1693,155.2065,155.1135,155.1879,1203.0
2018-06-11 14:20:00,166.78,166.79,166.7,166.7,700.0,155.1786,155.1879,155.1042,155.1042,700.0
2018-06-11 14:25:00,166.71,166.74,166.68,166.68,800.0,155.1135,155.1414,155.0856,155.0856,800.0
2018-06-11 14:30:00,166.7,166.79,166.67,166.75,3460.0,155.1042,155.1879,155.0763,155.1507,3460.0
2018-06-11 14:35:00,166.7,166.74,166.64,166.69,1900.0,155.1042,155.1414,155.0483,155.0949,1900.0
2018-06-11 14:40:00,166.66,166.69,166.6,166.61,700.0,155.067,155.0949,155.0111,155.0204,700.0
2018-06-11 14:45:00,166.6,166.6,166.56,166.59,1500.0,155.0111,155.0111,154.9739,155.0018,1500.0
2018-06-11 14:50:00,166.58,166.58,166.49,166.52,2441.0,154.9925,154.9925,154.9088,154.9367,2441.0
2018-06-11 14:55:00,166.51,166.64,166.51,166.61,1800.0,154.9274,155.0483,154.9274,155.0204,1800.0
2018-06-11 15:00:00,166.64,166.72,166.63,166.68,2295.0,155.0483,155.1228,155.039,155.0856,2295.0
2018-06-11 15:05:00,166.67,166.68,166.65,166.67,1705.0,155.0763,155.0856,155.0576,155.0763,1705.0
2018-06-11 15:10:00,166.67,166.69,166.62,166.66,1059.0,155.0763,155.0949,155.0297,155.067,1059.0
2018-06-11 15:15:00,166.61,166.69,166.61,166.69,700.0,155.0204,155.0949,155.0204,155.0949,700.0
2018-06-11 15:20:00,166.65,166.72,166.65,166.72,1809.0,155.0576,155.1228,155.0576,155.1228,1809.0
2018-06-11 15:25:00,166.71,166.84,166.71,166.81,2267.0,155.1135,155.2344,155.1135,155.2065,2267.0
2018-06-11 15:30:00,166.8,166.81,166.72,166.74,2997.0,155.1972,155.2065,155.1228,155.1414,2997.0
2018-06-11 15:35:00,166.75,166.75,166.69,166.74,2607.0,155.1507,155.1507,155.0949,155.1414,2607.0
2018-06-11 15:40:00,166.71,166.78,166.71,166.75,1700.0,155.1135,155.1786,155.1135,155.1507,1700.0
2018-06-11 15:45:00,166.76,166.84,166.76,166.83,4812.0,155.16,155.2344,155.16,155.2251,4812.0
2018-06-11 15:50:00,166.81,166.81,166.67,166.67,7269.0,155.2065,155.2065,155.0763,155.0763,7269.0
2018-06-11 15:55:00,166.67,166.7,166.49,166.52,22616.0,155.0763,155.1042,154.9088,154.9367,22616.0
2018-06-12 09:30:00,166.9,167.36,166.9,167.13,5799.0,155.2903,155.7183,155.2903,155.5043,5799.0
2018-06-12 09:35:00,167.06,167.42,167.05,167.42,2385.0,155.4391,155.7741,155.4298,155.7741,2385.0
2018-06-12 09:40:00,167.46,168.02,167.42,167.62,8620.0,155.8113,156.3323,155.7741,155.9602,8620.0
2018-06-12 09:45:00,167.63,167.85,167.63,167.77,2100.0,155.9695,156.1742,155.9695,156.0997,2100.0
2018-06-12 09:50:00,167.87,168.15,167.87,168.15,2434.0,156.1928,156.4533,156.1928,156.4533,2434.0
2018-06-12 09:55:00,168.09,168.18,167.79,167.87,1700.0,156.3975,156.4812,156.1183,156.1928,1700.0
2018-06-12 10:00:00,167.91,168.01,167.87,167.91,2675.0,156.23,156.323,156.1928,156.23,2675.0
2018-06-12 10:05:00,167.91,168.3,167.9,168.23,4599.0,156.23,156.5929,156.2207,156.5277,4599.0
2018-06-12 10:10:00,168.16,168.29,168.05,168.15,2219.0,156.4626,156.5836,156.3603,156.4533,2219.0
2018-06-12 10:15:00,168.01,168.01,167.77,167.81,1720.0,156.323,156.323,156.0997,156.137,1720.0
2018-06-12 10:20:00,167.82,167.84,167.56,167.56,1400.0,156.1463,156.1649,155.9043,155.9043,1400.0
2018-06-12 10:25:00,167.55,167.55,167.36,167.36,2268.0,155.895,155.895,155.7183,155.7183,2268.0
2018-06-12 10:30:00,167.3,167.45,167.3,167.32,2118.0,155.6624,155.802,155.6624,155.681,2118.0
2018-06-12 10:35:00,167.35,167.35,167.0,167.0,1704.0,155.709,155.709,155.3833,155.3833,1704.0
2018-06-12 10:40:00,167.07,167.4,167.07,167.34,4900.0,155.4484,155.7555,155.4484,155.6997,4900.0
2018-06-12 10:45:00,167.35,167.38,167.19,167.19,1500.0,155.709,155.7369,155.5601,155.5601,1500.0
2018-06-12 10:50:00,167.16,167.36,167.15,167.36,1800.0,155.5322,155.7183,155.5229,155.7183,1800.0
2018-06-12 10:55:00,167.31,167.35,167.22,167.26,1868.0,155.6717,155.709,155.588,155.6252,1868.0
2018-06-12 11:00:00,167.26,167.31,167.19,167.31,2337.0,155.6252,155.6717,155.5601,155.6717,2337.0
2018-06-12 11:05:00,167.32,167.43,167.28,167.43,1700.0,155.681,155.7834,155.6438,155.7834,1700.0
2018-06-12 11:10:00,167.43,167.49,167.28,167.35,3063.0,155.7834,155.8392,155.6438,155.709,3063.0
2018-06-12 11:15:00,167.4,167.5,167.35,167.5,2754.0,155.7555,155.8485,155.709,155.8485,2754.0
2018-06-12 11:20:00,167.45,167.74,167.45,167.73,2500.0,155.802,156.0718,155.802,156.0625,2500.0
2018-06-12 11:25:00,167.67,167.81,167.67,167.81,2600.0,156.0067,156.137,156.0067,156.137,2600.0
2018-06-12 11:30:00,167.86,167.91,167.84,167.84,2415.0,156.1835,156.23,156.1649,156.1649,2415.0
2018-06-12 11:35:00,167.91,168.1,167.91,168.02,3600.0,156.23,156.4068,156.23,156.3323,3600.0
2018-06-12 11:40:00,168.06,168.13,168.0,168.03,2200.0,156.3696,156.4347,156.3137,156.3417,2200.0
2018-06-12 11:45:00,168.07,168.12,167.95,167.96,63600.0,156.3789,156.4254,156.2672,156.2765,63600.0
2018-06-12 11:50:00,167.92,168.03,167.88,167.99,2300.0,156.2393,156.3417,156.2021,156.3044,2300.0
2018-06-12 11:55:00,167.99,167.99,167.87,167.95,1540.0,156.3044,156.3044,156.1928,156.2672,1540.0
2018-06-12 12:00:00,167.98,167.98,167.86,167.86,1562.0,156.2951,156.2951,156.1835,156.1835,1562.0
2018-06-12 12:05:00,167.89,167.89,167.77,167.77,1700.0,156.2114,156.2114,156.0997,156.0997,1700.0
2018-06-12 12:10:00,167.83,167.95,167.83,167.91,1666.0,156.1556,156.2672,156.1556,156.23,1666.0
2018-06-12 12:15:00,167.93,167.98,167.93,167.94,1200.0,156.2486,156.2951,156.2486,156.2579,1200.0
2018-06-12 12:20:00,167.99,168.04,167.9,167.9,2191.0,156.3044,156.351,156.2207,156.2207,2191.0
2018-06-12 12:25:00,167.85,167.91,167.8,167.83,4364.0,156.1742,156.23,156.1277,156.1556,4364.0
2018-06-12 12:30:00,167.84,167.96,167.84,167.91,2210.0,156.1649,156.2765,156.1649,156.23,2210.0
2018-06-12 12:35:00,167.9,167.99,167.9,167.99,900.0,156.2207,156.3044,156.2207,156.3044,900.0
2018-06-12 12:40:00,167.99,168.05,167.87,167.87,1800.0,156.3044,156.3603,156.1928,156.1928,1800.0
2018-06-12 12:45:00,167.98,167.98,167.97,167.98,340.0,156.2951,156.2951,156.2858,156.2951,340.0
2018-06-12 12:50:00,167.95,168.08,167.91,168.05,2319.0,156.2672,156.3882,156.23,156.3603,2319.0
2018-06-12 12:55:00,168.01,168.04,167.94,167.98,1932.0,156.323,156.351,156.2579,156.2951,1932.0
2018-06-12 13:00:00,168.03,168.04,168.0,168.04,900.0,156.3417,156.351,156.3137,156.351,900.0
2018-06-12 13:05:00,168.04,168.14,167.96,168.14,2200.0,156.351,156.444,156.2765,156.444,2200.0
2018-06-12 13:10:00,168.14,168.18,168.06,168.18,1770.0,156.444,156.4812,156.3696,156.4812,1770.0
2018-06-12 13:15:00,168.16,168.26,168.06,168.06,1500.0,156.4626,156.5557,156.3696,156.3696,1500.0
2018-06-12 13:20:00,168.09,168.23,168.09,168.23,2620.0,156.3975,156.5277,156.3975,156.5277,2620.0
2018-06-12 13:25:00,168.3,168.38,168.29,168.38,900.0,156.5929,156.6673,156.5836,156.6673,900.0
2018-06-12 13:30:00,168.33,168.46,168.32,168.42,2900.0,156.6208,156.7417,156.6115,156.7045,2900.0
2018-06-12 13:35:00,168.42,168.5,168.42,168.46,2472.0,156.7045,156.779,156.7045,156.7417,2472.0
2018-06-12 13:40:00,168.52,168.56,168.52,168.56,800.0,156.7976,156.8348,156.7976,156.8348,800.0
2018-06-12 13:45:00,168.55,168.61,168.55,168.61,605.0,156.8255,156.8813,156.8255,156.8813,605.0
2018-06-12 13:50:00,168.56,168.71,168.56,168.71,2668.0,156.8348,156.9744,156.8348,156.9744,2668.0
2018-06-12 13:55:00,168.72,168.85,168.72,168.85,802.0,156.9837,157.1046,156.9837,157.1046,802.0
2018-06-12 14:00:00,168.85,168.94,168.82,168.94,3371.0,157.1046,157.1884,157.0767,157.1884,3371.0
2018-06-12 14:05:00,168.93,168.94,168.76,168.76,3589.0,157.179,157.1884,157.0209,157.0209,3589.0
2018-06-12 14:10:00,168.71,168.79,168.68,168.79,2611.0,156.9744,157.0488,156.9464,157.0488,2611.0
2018-06-12 14:15:00,168.77,168.88,168.74,168.87,3630.0,157.0302,157.1325,157.0023,157.1232,3630.0
2018-06-12 14:20:00,168.83,168.85,168.79,168.81,2200.0,157.086,157.1046,157.0488,157.0674,2200.0
2018-06-12 14:25:00,168.81,168.86,168.51,168.62,3223.0,157.0674,157.1139,156.7883,156.8906,3223.0
2018-06-12 14:30:00,168.67,168.71,168.59,168.66,2700.0,156.9371,156.9744,156.8627,156.9278,2700.0
2018-06-12 14:35:00,168.69,168.78,168.69,168.77,2900.0,156.9557,157.0395,156.9557,157.0302,2900.0
2018-06-12 14:40:00,168.75,168.81,168.72,168.81,2800.0,157.0116,157.0674,156.9837,157.0674,2800.0
2018-06-12 14:45:00,168.82,168.9,168.77,168.89,3890.0,157.0767,157.1511,157.0302,157.1418,3890.0
2018-06-12 14:50:00,168.88,168.88,168.76,168.85,4103.0,157.1325,157.1325,157.0209,157.1046,4103.0
2018-06-12 14:55:00,168.82,168.9,168.72,168.74,6025.0,157.0767,157.1511,156.9837,157.0023,6025.0
2018-06-12 15:00:00,168.76,168.88,168.73,168.86,6520.0,157.0209,157.1325,156.993,157.1139,6520.0
2018-06-12 15:05:00,168.89,169.13,168.89,169.08,2989.0,157.1418,157.3651,157.1418,157.3186,2989.0
2018-06-12 15:10:00,169.1,169.2,169.07,169.17,5337.0,157.3372,157.4303,157.3093,157.4024,5337.0
2018-06-12 15:15:00,169.16,169.27,169.12,169.27,7511.0,157.3931,157.4954,157.3558,157.4954,7511.0
2018-06-12 15:20:00,169.26,169.43,169.26,169.32,4101.0,157.4861,157.6443,157.4861,157.5419,4101.0
2018-06-12 15:25:00,169.32,169.42,169.27,169.41,6611.0,157.5419,157.635,157.4954,157.6257,6611.0
2018-06-12 15:30:00,169.42,169.7,169.41,169.45,11855.0,157.635,157.8955,157.6257,157.6629,11855.0
2018-06-12 15:35:00,169.42,169.51,169.42,169.47,5774.0,157.635,157.7187,157.635,157.6815,5774.0
2018-06-12 15:40:00,169.49,169.56,169.48,169.56,8751.0,157.7001,157.7652,157.6908,157.7652,8751.0
2018-06-12 15:45:00,169.57,169.59,169.46,169.48,9278.0,157.7745,157.7931,157.6722,157.6908,9278.0
2018-06-12 15:50:00,169.49,169.65,169.47,169.55,15254.0,157.7001,157.849,157.6815,157.7559,15254.0
2018-06-12 15:55:00,169.55,169.82,169.49,169.73,32257.0,157.7559,158.0071,157.7001,157.9234,32257.0
2018-06-13 09:30:00,170.34,173.67,169.64,172.03,31575.0,158.491,161.5893,157.8397,160.0634,31575.0
2018-06-13 09:35:00,171.55,171.55,170.43,170.71,9444.0,159.6168,159.6168,158.5747,158.8352,9444.0
2018-06-13 09:40:00,170.81,170.91,170.3,170.74,3868.0,158.9283,159.0213,158.4538,158.8631,3868.0
2018-06-13 09:45:00,170.51,170.75,170.31,170.5,2003.0,158.6491,158.8724,158.4631,158.6398,2003.0
2018-06-13 09:50:00,170.27,170.66,170.18,170.66,5418.0,158.4258,158.7887,158.3421,158.7887,5418.0
2018-06-13 09:55:00,170.53,170.88,170.23,170.88,4690.0,158.6678,158.9934,158.3886,158.9934,4690.0
2018-06-13 10:00:00,170.84,170.84,170.32,170.56,2400.0,158.9562,158.9562,158.4724,158.6957,2400.0
2018-06-13 10:05:00,170.45,170.57,170.28,170.55,4587.0,158.5933,158.705,158.4351,158.6864,4587.0
2018-06-13 10:10:00,170.38,170.47,170.33,170.47,3539.0,158.5282,158.6119,158.4817,158.6119,3539.0
2018-06-13 10:15:00,170.34,170.7,170.21,170.7,5896.0,158.491,158.8259,158.37,158.8259,5896.0
2018-06-13 10:20:00,170.71,170.71,170.24,170.42,5269.0,158.8352,158.8352,158.3979,158.5654,5269.0
2018-06-13 10:25:00,170.38,170.47,170.24,170.32,1934.0,158.5282,158.6119,158.3979,158.4724,1934.0
2018-06-13 10:30:00,170.38,170.44,170.28,170.29,1946.0,158.5282,158.584,158.4351,158.4444,1946.0
2018-06-13 10:35:00,170.31,170.47,170.29,170.38,3423.0,158.4631,158.6119,158.4444,158.5282,3423.0
2018-06-13 10:40:00,170.28,170.37,170.23,170.31,1569.0,158.4351,158.5189,158.3886,158.4631,1569.0
2018-06-13 10:45:00,170.31,170.45,170.21,170.32,4713.0,158.4631,158.5933,158.37,158.4724,4713.0
2018-06-13 10:50:00,170.43,170.65,170.43,170.65,996.0,158.5747,158.7794,158.5747,158.7794,996.0
2018-06-13 10:55:00,170.65,170.66,170.47,170.58,1303.0,158.7794,158.7887,158.6119,158.7143,1303.0
2018-06-13 11:00:00,170.51,170.51,170.28,170.28,1939.0,158.6491,158.6491,158.4351,158.4351,1939.0
2018-06-13 11:05:00,170.37,170.53,170.28,170.53,3395.0,158.5189,158.6678,158.4351,158.6678,3395.0
2018-06-13 11:10:00,170.54,170.93,170.54,170.74,3900.0,158.6771,159.0399,158.6771,158.8631,3900.0
2018-06-13 11:15:00,170.77,171.12,170.77,171.05,8692.0,158.8911,159.2167,158.8911,159.1516,8692.0
2018-06-13 11:20:00,171.05,171.12,170.99,170.99,2200.0,159.1516,159.2167,159.0958,159.0958,2200.0
2018-06-13 11:25:00,170.95,170.95,170.68,170.74,900.0,159.0585,159.0585,158.8073,158.8631,900.0
2018-06-13 11:30:00,170.72,170.81,170.68,170.76,1630.0,158.8445,158.9283,158.8073,158.8818,1630.0
2018-06-13 11:35:00,170.68,170.76,170.6,170.76,3229.0,158.8073,158.8818,158.7329,158.8818,3229.0
2018-06-13 11:40:00,170.76,170.77,170.76,170.77,440.0,158.8818,158.8911,158.8818,158.8911,440.0
2018-06-13 11:45:00,170.74,171.02,170.73,171.02,1999.0,158.8631,159.1237,158.8538,159.1237,1999.0
2018-06-13 11:50:00,170.96,171.24,170.96,171.13,3803.0,159.0678,159.3284,159.0678,159.226,3803.0
2018-06-13 11:55:00,171.06,171.22,171.04,171.22,1900.0,159.1609,159.3098,159.1423,159.3098,1900.0
2018-06-13 12:00:00,171.14,171.2,171.06,171.13,1945.0,159.2353,159.2911,159.1609,159.226,1945.0
2018-06-13 12:05:00,171.13,171.51,171.13,171.41,7733.0,159.226,159.5796,159.226,159.4865,7733.0
2018-06-13 12:10:00,171.31,171.61,171.31,171.5,6583.0,159.3935,159.6726,159.3935,159.5703,6583.0
2018-06-13 12:15:00,171.51,171.56,171.5,171.5,1000.0,159.5796,159.6261,159.5703,159.5703,1000.0
2018-06-13 12:20:00,171.47,171.47,171.37,171.42,3350.0,159.5424,159.5424,159.4493,159.4958,3350.0
2018-06-13 12:25:00,171.41,171.61,171.4,171.57,4677.0,159.4865,159.6726,159.4772,159.6354,4677.0
2018-06-13 12:30:00,171.56,171.56,171.37,171.41,1500.0,159.6261,159.6261,159.4493,159.4865,1500.0
2018-06-13 12:35:00,171.37,171.5,171.37,171.44,1300.0,159.4493,159.5703,159.4493,159.5145,1300.0
2018-06-13 12:40:00,171.45,171.67,171.44,171.67,3731.0,159.5238,159.7285,159.5145,159.7285,3731.0
2018-06-13 12:45:00,171.66,171.69,171.66,171.69,600.0,159.7191,159.7471,159.7191,159.7471,600.0
2018-06-13 12:50:00,171.66,171.93,171.65,171.88,7896.0,159.7191,159.9704,159.7098,159.9238,7896.0
2018-06-13 12:55:00,171.83,171.98,171.81,171.98,4390.0,159.8773,160.0169,159.8587,160.0169,4390.0
2018-06-13 13:00:00,171.93,172.06,171.89,171.9,4246.0,159.9704,160.0913,159.9331,159.9425,4246.0
2018-06-13 13:05:00,171.9,172.09,171.89,172.0,7971.0,159.9425,160.1192,159.9331,160.0355,7971.0
2018-06-13 13:10:00,172.01,172.16,172.01,172.16,2780.0,160.0448,160.1844,160.0448,160.1844,2780.0
2018-06-13 13:15:00,172.17,172.17,172.06,172.07,1936.0,160.1937,160.1937,160.0913,160.1006,1936.0
2018-06-13 13:20:00,172.14,172.32,172.12,172.31,4206.0,160.1658,160.3332,160.1471,160.3239,4206.0
2018-06-13 13:25:00,172.28,172.61,172.26,172.5,6429.0,160.296,160.6031,160.2774,160.5007,6429.0
2018-06-13 13:30:00,172.5,172.7,172.46,172.56,8498.0,160.5007,160.6868,160.4635,160.5565,8498.0
2018-06-13 13:35:00,172.47,172.6,172.42,172.51,7500.0,160.4728,160.5938,160.4263,160.51,7500.0
2018-06-13 13:40:00,172.51,172.74,172.48,172.68,7050.0,160.51,160.724,160.4821,160.6682,7050.0
2018-06-13 13:45:00,172.68,172.72,172.49,172.61,5705.0,160.6682,160.7054,160.4914,160.6031,5705.0
2018-06-13 13:50:00,172.64,172.73,172.52,172.59,5860.0,160.631,160.7147,160.5193,160.5845,5860.0
2018-06-13 13:55:00,172.56,172.65,172.56,172.59,4435.0,160.5565,160.6403,160.5565,160.5845,4435.0
2018-06-13 14:00:00,172.54,172.59,172.17,172.18,6419.0,160.5379,160.5845,160.1937,160.203,6419.0
2018-06-13 14:05:00,172.16,172.16,171.72,171.79,10846.0,160.1844,160.1844,159.775,159.8401,10846.0
2018-06-13 14:10:00,171.77,172.0,171.77,171.9,2794.0,159.8215,160.0355,159.8215,159.9425,2794.0
2018-06-13 14:15:00,171.88,172.08,171.88,172.08,5457.0,159.9238,160.1099,159.9238,160.1099,5457.0
2018-06-13 14:20:00,172.07,172.14,171.98,172.06,11300.0,160.1006,160.1658,160.0169,160.0913,11300.0
2018-06-13 14:25:00,172.05,172.1,171.87,171.97,4094.0,160.082,160.1285,159.9145,160.0076,4094.0
2018-06-13 14:30:00,171.94,172.19,171.82,172.14,5991.0,159.9797,160.2123,159.868,160.1658,5991.0
2018-06-13 14:35:00,172.11,172.43,172.11,172.43,3666.0,160.1378,160.4356,160.1378,160.4356,3666.0
2018-06-13 14:40:00,172.48,172.62,172.39,172.42,9261.0,160.4821,160.6124,160.3984,160.4263,9261.0
2018-06-13 14:45:00,172.42,172.42,172.23,172.37,10710.0,160.4263,160.4263,160.2495,160.3798,10710.0
2018-06-13 14:50:00,172.36,172.45,172.29,172.38,11717.0,160.3705,160.4542,160.3053,160.3891,11717.0
2018-06-13 14:55:00,172.31,172.38,172.2,172.27,3611.0,160.3239,160.3891,160.2216,160.2867,3611.0
2018-06-13 15:00:00,172.27,172.44,172.18,172.33,11415.0,160.2867,160.4449,160.203,160.3425,11415.0
2018-06-13 15:05:00,172.33,172.43,172.2,172.23,6780.0,160.3425,160.4356,160.2216,160.2495,6780.0
2018-06-13 15:10:00,172.25,172.35,172.2,172.2,5806.0,160.2681,160.3612,160.2216,160.2216,5806.0
2018-06-13 15:15:00,172.26,172.29,172.23,172.28,5051.0,160.2774,160.3053,160.2495,160.296,5051.0
2018-06-13 15:20:00,172.3,172.38,172.3,172.33,6352.0,160.3146,160.3891,160.3146,160.3425,6352.0
2018-06-13 15:25:00,172.32,172.37,172.13,172.26,18477.0,160.3332,160.3798,160.1565,160.2774,18477.0
2018-06-13 15:30:00,172.24,172.29,172.15,172.16,9636.0,160.2588,160.3053,160.1751,160.1844,9636.0
2018-06-13 15:35:00,172.16,172.26,172.08,172.11,7986.0,160.1844,160.2774,160.1099,160.1378,7986.0
2018-06-13 15:40:00,172.09,172.11,171.96,172.1,11742.0,160.1192,160.1378,159.9983,160.1285,11742.0
2018-06-13 15:45:00,172.11,172.21,172.03,172.16,17472.0,160.1378,160.2309,160.0634,160.1844,17472.0
2018-06-13 15:50:00,172.12,172.41,172.09,172.39,36318.0,160.1471,160.417,160.1192,160.3984,36318.0
2018-06-13 15:55:00,172.42,172.5,172.19,172.21,77692.0,160.4263,160.5007,160.2123,160.2309,77692.0
2018-06-14 09:30:00,172.94,173.32,172.27,173.24,9214.0,160.9101,161.2637,160.2867,161.1892,9214.0
2018-06-14 09:35:00,173.24,174.0,173.01,174.0,8226.0,161.1892,161.8964,160.9752,161.8964,8226.0
2018-06-14 09:40:00,173.97,174.11,173.59,174.05,8099.0,161.8685,161.9987,161.5149,161.9429,8099.0
2018-06-14 09:45:00,174.03,174.14,173.72,173.72,10273.0,161.9243,162.0266,161.6359,161.6359,10273.0
2018-06-14 09:50:00,173.65,173.79,173.36,173.58,16406.0,161.5707,161.701,161.3009,161.5056,16406.0
2018-06-14 09:55:00,173.53,173.66,173.4,173.49,13501.0,161.4591,161.58,161.3381,161.4219,13501.0
2018-06-14 10:00:00,173.44,173.61,173.42,173.53,14343.0,161.3753,161.5335,161.3567,161.4591,14343.0
2018-06-14 10:05:00,173.52,173.82,173.51,173.61,4700.0,161.4498,161.7289,161.4405,161.5335,4700.0
2018-06-14 10:10:00,173.58,173.67,173.19,173.19,18600.0,161.5056,161.5893,161.1427,161.1427,18600.0
2018-06-14 10:15:00,173.1,173.1,172.47,172.73,5681.0,161.059,161.059,160.4728,160.7147,5681.0
2018-06-14 10:20:00,172.6,172.63,172.46,172.5,1290.0,160.5938,160.6217,160.4635,160.5007,1290.0
2018-06-14 10:25:00,172.51,172.51,172.32,172.35,900.0,160.51,160.51,160.3332,160.3612,900.0
2018-06-14 10:30:00,172.14,172.14,171.92,171.96,5404.0,160.1658,160.1658,159.9611,159.9983,5404.0
2018-06-14 10:35:00,171.94,172.04,171.76,171.84,6788.0,159.9797,160.0727,159.8122,159.8866,6788.0
2018-06-14 10:40:00,171.81,172.29,171.78,172.29,12689.0,159.8587,160.3053,159.8308,160.3053,12689.0
2018-06-14 10:45:00,172.41,172.59,172.41,172.5,2304.0,160.417,160.5845,160.417,160.5007,2304.0
2018-06-14 10:50:00,172.45,172.45,171.95,172.02,4405.0,160.4542,160.4542,159.989,160.0541,4405.0
2018-06-14 10:55:00,171.95,171.97,171.54,171.54,3826.0,159.989,160.0076,159.6075,159.6075,3826.0
2018-06-14 11:00:00,171.45,171.45,171.18,171.36,3208.0,159.5238,159.5238,159.2725,159.44,3208.0
2018-06-14 11:05:00,171.29,171.33,171.12,171.33,3532.0,159.3749,159.4121,159.2167,159.4121,3532.0
2018-06-14 11:10:00,171.31,171.57,171.31,171.36,3000.0,159.3935,159.6354,159.3935,159.44,3000.0
2018-06-14 11:15:00,171.39,171.44,171.21,171.35,2581.0,159.4679,159.5145,159.3004,159.4307,2581.0
2018-06-14 11:20:00,171.35,171.56,171.22,171.56,3583.0,159.4307,159.6261,159.3098,159.6261,3583.0
2018-06-14 11:25:00,171.59,171.75,171.36,171.42,4489.0,159.654,159.8029,159.44,159.4958,4489.0
2018-06-14 11:30:00,171.49,171.67,171.49,171.55,2959.0,159.561,159.7285,159.561,159.6168,2959.0
2018-06-14 11:35:00,171.6,171.94,171.6,171.94,1281.0,159.6633,159.9797,159.6633,159.9797,1281.0
2018-06-14 11:40:00,171.9,171.94,171.86,171.91,2000.0,159.9425,159.9797,159.9052,159.9518,2000.0
2018-06-14 11:45:00,171.87,171.9,171.72,171.72,5419.0,159.9145,159.9425,159.775,159.775,5419.0
2018-06-14 11:50:00,171.67,171.75,171.65,171.66,2600.0,159.7285,159.8029,159.7098,159.7191,2600.0
2018-06-14 11:55:00,171.71,171.87,171.66,171.79,2685.0,159.7657,159.9145,159.7191,159.8401,2685.0
2018-06-14 12:00:00,171.75,171.75,171.62,171.69,2278.0,159.8029,159.8029,159.6819,159.7471,2278.0
2018-06-14 12:05:00,171.68,171.73,171.65,171.65,1697.0,159.7378,159.7843,159.7098,159.7098,1697.0
2018-06-14 12:10:00,171.65,171.86,171.65,171.72,4843.0,159.7098,159.9052,159.7098,159.775,4843.0
2018-06-14 12:15:00,171.66,171.69,171.54,171.54,1300.0,159.7191,159.7471,159.6075,159.6075,1300.0
2018-06-14 12:20:00,171.57,171.62,171.49,171.5,2742.0,159.6354,159.6819,159.561,159.5703,2742.0
2018-06-14 12:25:00,171.47,171.48,171.39,171.48,1372.0,159.5424,159.5517,159.4679,159.5517,1372.0
2018-06-14 12:30:00,171.42,171.42,171.38,171.41,1513.0,159.4958,159.4958,159.4586,159.4865,1513.0
2018-06-14 12:35:00,171.43,171.44,171.37,171.43,1276.0,159.5051,159.5145,159.4493,159.5051,1276.0
2018-06-14 12:40:00,171.52,171.58,171.52,171.54,900.0,159.5889,159.6447,159.5889,159.6075,900.0
2018-06-14 12:45:00,171.58,171.66,171.56,171.56,3743.0,159.6447,159.7191,159.6261,159.6261,3743.0
2018-06-14 12:50:00,171.62,171.85,171.58,171.82,3302.0,159.6819,159.8959,159.6447,159.868,3302.0
2018-06-14 12:55:00,171.74,171.81,171.68,171.68,4500.0,159.7936,159.8587,159.7378,159.7378,4500.0
2018-06-14 13:00:00,171.71,171.71,171.66,171.66,1200.0,159.7657,159.7657,159.7191,159.7191,1200.0
2018-06-14 13:05:00,171.72,172.16,171.72,172.16,2653.0,159.775,160.1844,159.775,160.1844,2653.0
2018-06-14 13:10:00,172.2,172.27,172.05,172.24,3100.0,160.2216,160.2867,160.082,160.2588,3100.0
2018-06-14 13:15:00,172.19,172.35,172.14,172.34,2097.0,160.2123,160.3612,160.1658,160.3518,2097.0
2018-06-14 13:20:00,172.36,172.49,172.29,172.39,3295.0,160.3705,160.4914,160.3053,160.3984,3295.0
2018-06-14 13:25:00,172.41,172.41,172.41,172.41,200.0,160.417,160.417,160.417,160.417,200.0
2018-06-14 13:30:00,172.41,172.66,172.41,172.66,2916.0,160.417,160.6496,160.417,160.6496,2916.0
2018-06-14 13:35:00,172.75,172.81,172.73,172.81,3800.0,160.7333,160.7892,160.7147,160.7892,3800.0
2018-06-14 13:40:00,172.8,173.03,172.8,173.03,2843.0,160.7798,160.9938,160.7798,160.9938,2843.0
2018-06-14 13:45:00,173.02,173.03,172.92,172.97,2000.0,160.9845,160.9938,160.8915,160.938,2000.0
2018-06-14 13:50:00,172.97,173.17,172.97,173.1,5997.0,160.938,161.1241,160.938,161.059,5997.0
2018-06-14 13:55:00,173.08,173.14,173.08,173.12,4200.0,161.0404,161.0962,161.0404,161.0776,4200.0
2018-06-14 14:00:00,173.08,173.28,173.07,173.24,7085.0,161.0404,161.2265,161.0311,161.1892,7085.0
2018-06-14 14:05:00,173.25,173.27,172.91,172.91,4300.0,161.1985,161.2172,160.8822,160.8822,4300.0
2018-06-14 14:10:00,172.94,172.96,172.85,172.96,3727.0,160.9101,160.9287,160.8264,160.9287,3727.0
2018-06-14 14:15:00,172.98,173.08,172.95,173.08,2900.0,160.9473,161.0404,160.9194,161.0404,2900.0
2018-06-14 14:20:00,173.03,173.16,173.03,173.03,2752.0,160.9938,161.1148,160.9938,160.9938,2752.0
2018-06-14 14:25:00,173.06,173.06,172.98,173.02,2087.0,161.0218,161.0218,160.9473,160.9845,2087.0
2018-06-14 14:30:00,173.01,173.06,172.91,172.91,3731.0,160.9752,161.0218,160.8822,160.8822,3731.0
2018-06-14 14:35:00,172.96,173.11,172.96,172.99,4133.0,160.9287,161.0683,160.9287,160.9566,4133.0
2018-06-14 14:40:00,172.99,173.03,172.92,172.92,1652.0,160.9566,160.9938,160.8915,160.8915,1652.0
2018-06-14 14:45:00,172.95,173.15,172.95,173.12,4805.0,160.9194,161.1055,160.9194,161.0776,4805.0
2018-06-14 14:50:00,173.12,173.16,173.11,173.12,5700.0,161.0776,161.1148,161.0683,161.0776,5700.0
2018-06-14 14:55:00,173.15,173.21,172.98,172.98,8300.0,161.1055,161.1613,160.9473,160.9473,8300.0
2018-06-14 15:00:00,173.04,173.04,172.71,172.74,2726.0,161.0032,161.0032,160.6961,160.724,2726.0
2018-06-14 15:05:00,172.72,172.72,172.62,172.67,1700.0,160.7054,160.7054,160.6124,160.6589,1700.0
2018-06-14 15:10:00,172.65,172.82,172.65,172.76,3576.0,160.6403,160.7985,160.6403,160.7426,3576.0
2018-06-14 15:15:00,172.75,172.79,172.72,172.72,1204.0,160.7333,160.7705,160.7054,160.7054,1204.0
2018-06-14 15:20:00,172.75,172.81,172.74,172.78,2411.0,160.7333,160.7892,160.724,160.7612,2411.0
2018-06-14 15:25:00,172.76,172.85,172.74,172.85,2306.0,160.7426,160.8264,160.724,160.8264,2306.0
2018-06-14 15:30:00,172.82,172.82,172.68,172.75,2270.0,160.7985,160.7985,160.6682,160.7333,2270.0
2018-06-14 15:35:00,172.75,172.75,172.54,172.61,9073.0,160.7333,160.7333,160.5379,160.6031,9073.0
2018-06-14 15:40:00,172.62,172.73,172.62,172.73,3758.0,160.6124,160.7147,160.6124,160.7147,3758.0
2018-06-14 15:45:00,172.62,172.62,172.51,172.62,5089.0,160.6124,160.6124,160.51,160.6124,5089.0
2018-06-14 15:50:00,172.56,172.58,172.44,172.48,7932.0,160.5565,160.5752,160.4449,160.4821,7932.0
2018-06-14 15:55:00,172.48,172.48,172.3,172.35,37750.0,160.4821,160.4821,160.3146,160.3612,37750.0
2018-06-15 09:30:00,171.74,172.43,171.32,171.47,104237.0,159.7936,160.4356,159.4028,159.5424,104237.0
2018-06-15 09:35:00,171.31,171.53,171.02,171.13,4607.0,159.3935,159.5982,159.1237,159.226,4607.0
2018-06-15 09:40:00,171.19,171.34,170.96,171.34,1900.0,159.2818,159.4214,159.0678,159.4214,1900.0
2018-06-15 09:45:00,171.2,171.46,171.16,171.46,3421.0,159.2911,159.5331,159.2539,159.5331,3421.0
2018-06-15 09:50:00,171.47,171.61,171.38,171.49,1500.0,159.5424,159.6726,159.4586,159.561,1500.0
2018-06-15 09:55:00,171.69,171.7,171.64,171.64,500.0,159.7471,159.7564,159.7005,159.7005,500.0
2018-06-15 10:00:00,171.66,171.7,171.52,171.64,1881.0,159.7191,159.7564,159.5889,159.7005,1881.0
2018-06-15 10:05:00,171.72,171.76,171.62,171.72,1729.0,159.775,159.8122,159.6819,159.775,1729.0
2018-06-15 10:10:00,171.63,171.7,171.57,171.7,1000.0,159.6912,159.7564,159.6354,159.7564,1000.0
2018-06-15 10:15:00,171.71,171.75,171.51,171.51,2800.0,159.7657,159.8029,159.5796,159.5796,2800.0
2018-06-15 10:20:00,171.54,171.63,171.44,171.47,1549.0,159.6075,159.6912,159.5145,159.5424,1549.0
2018-06-15 10:25:00,171.47,171.59,171.37,171.42,1539.0,159.5424,159.654,159.4493,159.4958,1539.0
2018-06-15 10:30:00,171.26,171.26,171.08,171.22,4840.0,159.347,159.347,159.1795,159.3098,4840.0
2018-06-15 10:35:00,171.17,171.4,171.17,171.22,1525.0,159.2632,159.4772,159.2632,159.3098,1525.0
2018-06-15 10:40:00,171.34,171.38,171.34,171.38,200.0,159.4214,159.4586,159.4214,159.4586,200.0
2018-06-15 10:45:00,171.5,171.64,171.49,171.64,500.0,159.5703,159.7005,159.561,159.7005,500.0
2018-06-15 10:50:00,171.53,171.62,171.5,171.56,658.0,159.5982,159.6819,159.5703,159.6261,658.0
2018-06-15 10:55:00,171.58,171.71,171.53,171.58,2700.0,159.6447,159.7657,159.5982,159.6447,2700.0
2018-06-15 11:00:00,171.57,171.57,171.43,171.53,1900.0,159.6354,159.6354,159.5051,159.5982,1900.0
2018-06-15 11:05:00,171.56,171.57,171.41,171.47,2300.0,159.6261,159.6354,159.4865,159.5424,2300.0
2018-06-15 11:10:00,171.49,171.49,171.38,171.38,800.0,159.561,159.561,159.4586,159.4586,800.0
2018-06-15 11:15:00,171.37,171.44,171.32,171.44,1700.0,159.4493,159.5145,159.4028,159.5145,1700.0
2018-06-15 11:20:00,171.44,171.67,171.43,171.67,7521.0,159.5145,159.7285,159.5051,159.7285,7521.0
2018-06-15 11:25:00,171.77,171.77,171.49,171.49,4449.0,159.8215,159.8215,159.561,159.561,4449.0
2018-06-15 11:30:00,171.45,171.45,171.22,171.31,2304.0,159.5238,159.5238,159.3098,159.3935,2304.0
2018-06-15 11:35:00,171.29,171.4,171.29,171.34,504.0,159.3749,159.4772,159.3749,159.4214,504.0
2018-06-15 11:40:00,171.29,171.38,171.29,171.38,1100.0,159.3749,159.4586,159.3749,159.4586,1100.0
2018-06-15 11:45:00,171.33,171.48,171.33,171.38,1300.0,159.4121,159.5517,159.4121,159.4586,1300.0
2018-06-15 11:50:00,171.42,171.58,171.38,171.58,1101.0,159.4958,159.6447,159.4586,159.6447,1101.0
2018-06-15 11:55:00,171.58,171.66,171.55,171.64,2852.0,159.6447,159.7191,159.6168,159.7005,2852.0
2018-06-15 12:00:00,171.65,171.72,171.65,171.72,1027.0,159.7098,159.775,159.7098,159.775,1027.0
2018-06-15 12:05:00,171.77,171.77,171.57,171.58,3036.0,159.8215,159.8215,159.6354,159.6447,3036.0
2018-06-15 12:10:00,171.6,171.6,171.6,171.6,100.0,159.6633,159.6633,159.6633,159.6633,100.0
2018-06-15 12:15:00,171.59,171.66,171.54,171.64,800.0,159.654,159.7191,159.6075,159.7005,800.0
2018-06-15 12:20:00,171.7,171.79,171.7,171.73,800.0,159.7564,159.8401,159.7564,159.7843,800.0
2018-06-15 12:25:00,171.75,171.77,171.72,171.75,1003.0,159.8029,159.8215,159.775,159.8029,1003.0
2018-06-15 12:30:00,171.78,171.79,171.74,171.74,1403.0,159.8308,159.8401,159.7936,159.7936,1403.0
2018-06-15 12:35:00,171.71,171.9,171.71,171.9,1400.0,159.7657,159.9425,159.7657,159.9425,1400.0
2018-06-15 12:40:00,171.96,172.06,171.96,171.96,903.0,159.9983,160.0913,159.9983,159.9983,903.0
2018-06-15 12:45:00,171.96,172.03,171.9,172.01,1160.0,159.9983,160.0634,159.9425,160.0448,1160.0
2018-06-15 12:50:00,172.1,172.17,172.07,172.17,1600.0,160.1285,160.1937,160.1006,160.1937,1600.0
2018-06-15 12:55:00,172.18,172.27,172.17,172.19,1000.0,160.203,160.2867,160.1937,160.2123,1000.0
2018-06-15 13:00:00,172.24,172.3,172.2,172.24,1507.0,160.2588,160.3146,160.2216,160.2588,1507.0
2018-06-15 13:05:00,172.26,172.29,172.22,172.25,900.0,160.2774,160.3053,160.2402,160.2681,900.0
2018-06-15 13:10:00,172.28,172.29,172.16,172.19,929.0,160.296,160.3053,160.1844,160.2123,929.0
2018-06-15 13:15:00,172.17,172.37,172.16,172.37,1509.0,160.1937,160.3798,160.1844,160.3798,1509.0
2018-06-15 13:20:00,172.41,172.41,172.33,172.34,200.0,160.417,160.417,160.3425,160.3518,200.0
2018-06-15 13:25:00,172.39,172.45,172.37,172.4,400.0,160.3984,160.4542,160.3798,160.4077,400.0
2018-06-15 13:30:00,172.38,172.38,172.29,172.29,700.0,160.3891,160.3891,160.3053,160.3053,700.0
2018-06-15 13:35:00,172.38,172.38,172.2,172.28,1912.0,160.3891,160.3891,160.2216,160.296,1912.0
2018-06-15 13:40:00,172.28,172.28,172.06,172.06,2015.0,160.296,160.296,160.0913,160.0913,2015.0
2018-06-15 13:45:00,172.14,172.22,172.1,172.22,1200.0,160.1658,160.2402,160.1285,160.2402,1200.0
2018-06-15 13:50:00,172.15,172.15,172.15,172.15,200.0,160.1751,160.1751,160.1751,160.1751,200.0
2018-06-15 13:55:00,172.0,172.08,172.0,172.07,1423.0,160.0355,160.1099,160.0355,160.1006,1423.0
2018-06-15 14:00:00,172.08,172.11,171.98,171.98,1213.0,160.1099,160.1378,160.0169,160.0169,1213.0
2018-06-15 14:05:00,172.01,172.14,171.97,172.11,1301.0,160.0448,160.1658,160.0076,160.1378,1301.0
2018-06-15 14:10:00,172.22,172.32,172.17,172.32,1272.0,160.2402,160.3332,160.1937,160.3332,1272.0
2018-06-15 14:15:00,172.26,172.36,172.26,172.32,1634.0,160.2774,160.3705,160.2774,160.3332,1634.0
2018-06-15 14:20:00,172.42,172.69,172.42,172.65,500.0,160.4263,160.6775,160.4263,160.6403,500.0
2018-06-15 14:25:00,172.56,172.71,172.48,172.71,1500.0,160.5565,160.6961,160.4821,160.6961,1500.0
2018-06-15 14:30:00,172.78,172.78,172.64,172.72,1100.0,160.7612,160.7612,160.631,160.7054,1100.0
2018-06-15 14:35:00,172.63,172.63,172.42,172.48,1400.0,160.6217,160.6217,160.4263,160.4821,1400.0
2018-06-15 14:40:00,172.53,172.56,172.37,172.45,1604.0,160.5286,160.5565,160.3798,160.4542,1604.0
2018-06-15 14:45:00,172.47,172.52,172.4,172.52,900.0,160.4728,160.5193,160.4077,160.5193,900.0
2018-06-15 14:50:00,172.4,172.4,172.32,172.37,800.0,160.4077,160.4077,160.3332,160.3798,800.0
2018-06-15 14:55:00,172.29,172.45,172.29,172.41,1186.0,160.3053,160.4542,160.3053,160.417,1186.0
2018-06-15 15:00:00,172.37,172.41,172.19,172.36,2100.0,160.3798,160.417,160.2123,160.3705,2100.0
2018-06-15 15:05:00,172.37,172.49,172.33,172.33,1835.0,160.3798,160.4914,160.3425,160.3425,1835.0
2018-06-15 15:10:00,172.34,172.38,172.27,172.27,1016.0,160.3518,160.3891,160.2867,160.2867,1016.0
2018-06-15 15:15:00,172.27,172.35,172.23,172.3,3300.0,160.2867,160.3612,160.2495,160.3146,3300.0
2018-06-15 15:20:00,172.31,172.45,172.3,172.45,3100.0,160.3239,160.4542,160.3146,160.4542,3100.0
2018-06-15 15:25:00,172.41,172.43,172.32,172.43,3900.0,160.417,160.4356,160.3332,160.4356,3900.0
2018-06-15 15:30:00,172.46,172.46,172.31,172.38,3110.0,160.4635,160.4635,160.3239,160.3891,3110.0
2018-06-15 15:35:00,172.45,172.53,172.41,172.53,4239.0,160.4542,160.5286,160.417,160.5286,4239.0
2018-06-15 15:40:00,172.56,172.59,172.45,172.53,5418.0,160.5565,160.5845,160.4542,160.5286,5418.0
2018-06-15 15:45:00,172.54,172.7,172.53,172.65,7756.0,160.5379,160.6868,160.5286,160.6403,7756.0
2018-06-15 15:50:00,172.68,172.71,172.4,172.43,10497.0,160.6682,160.6961,160.4077,160.4356,10497.0
2018-06-15 15:55:00,172.45,172.91,172.44,172.75,53763.0,160.4542,160.8822,160.4449,160.7333,53763.0
2018-06-18 09:30:00,171.92,171.92,170.64,170.75,11812.0,159.9611,159.9611,158.7701,158.8724,11812.0
2018-06-18 09:35:00,170.66,170.84,170.14,170.36,6937.0,158.7887,158.9562,158.3049,158.5096,6937.0
2018-06-18 09:40:00,170.34,170.93,170.27,170.87,1800.0,158.491,159.0399,158.4258,158.9841,1800.0
2018-06-18 09:45:00,170.91,171.04,170.45,170.45,7458.0,159.0213,159.1423,158.5933,158.5933,7458.0
2018-06-18 09:50:00,170.64,170.89,170.38,170.76,3300.0,158.7701,159.0027,158.5282,158.8818,3300.0
2018-06-18 09:55:00,170.8,170.8,170.64,170.7,1700.0,158.919,158.919,158.7701,158.8259,1700.0
2018-06-18 10:00:00,170.65,170.86,170.57,170.75,4206.0,158.7794,158.9748,158.705,158.8724,4206.0
2018-06-18 10:05:00,170.8,170.95,170.8,170.95,1315.0,158.919,159.0585,158.919,159.0585,1315.0
2018-06-18 10:10:00,170.86,171.1,170.76,170.85,12732.0,158.9748,159.1981,158.8818,158.9655,12732.0
2018-06-18 10:15:00,171.02,171.02,170.82,170.92,1000.0,159.1237,159.1237,158.9376,159.0306,1000.0
2018-06-18 10:20:00,171.02,171.35,171.02,171.33,2336.0,159.1237,159.4307,159.1237,159.4121,2336.0
2018-06-18 10:25:00,171.32,171.51,171.28,171.48,1610.0,159.4028,159.5796,159.3656,159.5517,1610.0
2018-06-18 10:30:00,171.6,171.63,171.5,171.5,1100.0,159.6633,159.6912,159.5703,159.5703,1100.0
2018-06-18 10:35:00,171.53,171.58,171.3,171.3,4050.0,159.5982,159.6447,159.3842,159.3842,4050.0
2018-06-18 10:40:00,171.35,171.43,171.16,171.18,17969.0,159.4307,159.5051,159.2539,159.2725,17969.0
2018-06-18 10:45:00,171.2,171.44,171.2,171.35,1693.0,159.2911,159.5145,159.2911,159.4307,1693.0
2018-06-18 10:50:00,171.32,171.32,170.98,170.98,1813.0,159.4028,159.4028,159.0864,159.0864,1813.0
2018-06-18 10:55:00,171.13,171.14,170.99,170.99,1400.0,159.226,159.2353,159.0958,159.0958,1400.0
2018-06-18 11:00:00,171.11,171.34,170.78,170.88,5579.0,159.2074,159.4214,158.9004,158.9934,5579.0
2018-06-18 11:05:00,170.98,171.39,170.98,171.39,4100.0,159.0864,159.4679,159.0864,159.4679,4100.0
2018-06-18 11:10:00,171.43,171.46,171.32,171.33,10700.0,159.5051,159.5331,159.4028,159.4121,10700.0
2018-06-18 11:15:00,171.31,171.5,171.2,171.47,3507.0,159.3935,159.5703,159.2911,159.5424,3507.0
2018-06-18 11:20:00,171.52,171.62,171.49,171.58,1000.0,159.5889,159.6819,159.561,159.6447,1000.0
2018-06-18 11:25:00,171.54,171.54,171.38,171.38,2242.0,159.6075,159.6075,159.4586,159.4586,2242.0
2018-06-18 11:30:00,171.44,171.7,171.43,171.56,17546.0,159.5145,159.7564,159.5051,159.6261,17546.0
2018-06-18 11:35:00,171.5,171.5,171.41,171.49,730.0,159.5703,159.5703,159.4865,159.561,730.0
2018-06-18 11:40:00,171.36,171.45,171.35,171.36,1447.0,159.44,159.5238,159.4307,159.44,1447.0
2018-06-18 11:45:00,171.43,171.52,171.41,171.52,1600.0,159.5051,159.5889,159.4865,159.5889,1600.0
2018-06-18 11:50:00,171.52,171.52,171.42,171.47,700.0,159.5889,159.5889,159.4958,159.5424,700.0
2018-06-18 11:55:00,171.41,171.41,171.22,171.24,3666.0,159.4865,159.4865,159.3098,159.3284,3666.0
2018-06-18 12:00:00,171.2,171.2,170.93,170.93,1099.0,159.2911,159.2911,159.0399,159.0399,1099.0
2018-06-18 12:05:00,171.0,171.11,170.84,171.07,3300.0,159.1051,159.2074,158.9562,159.1702,3300.0
2018-06-18 12:10:00,171.08,171.12,171.03,171.07,2100.0,159.1795,159.2167,159.133,159.1702,2100.0
2018-06-18 12:15:00,171.04,171.04,170.9,170.96,900.0,159.1423,159.1423,159.012,159.0678,900.0
2018-06-18 12:20:00,170.99,171.04,170.8,170.8,3600.0,159.0958,159.1423,158.919,158.919,3600.0
2018-06-18 12:25:00,170.89,170.9,170.72,170.85,12711.0,159.0027,159.012,158.8445,158.9655,12711.0
2018-06-18 12:30:00,170.86,171.01,170.73,170.92,26861.0,158.9748,159.1144,158.8538,159.0306,26861.0
2018-06-18 12:35:00,170.96,170.96,170.79,170.85,3900.0,159.0678,159.0678,158.9097,158.9655,3900.0
2018-06-18 12:40:00,170.87,170.95,170.75,170.95,16067.0,158.9841,159.0585,158.8724,159.0585,16067.0
2018-06-18 12:45:00,170.97,171.06,170.9,170.9,10885.0,159.0771,159.1609,159.012,159.012,10885.0
2018-06-18 12:50:00,170.91,170.94,170.8,170.8,1480.0,159.0213,159.0492,158.919,158.919,1480.0
2018-06-18 12:55:00,170.95,170.95,170.95,170.95,300.0,159.0585,159.0585,159.0585,159.0585,300.0
2018-06-18 13:00:00,171.0,171.07,171.0,171.05,1200.0,159.1051,159.1702,159.1051,159.1516,1200.0
2018-06-18 13:05:00,171.05,171.05,170.97,171.03,1672.0,159.1516,159.1516,159.0771,159.133,1672.0
2018-06-18 13:10:00,171.0,171.1,171.0,171.06,1515.0,159.1051,159.1981,159.1051,159.1609,1515.0
2018-06-18 13:15:00,171.09,171.19,171.09,171.15,800.0,159.1888,159.2818,159.1888,159.2446,800.0
2018-06-18 13:20:00,171.18,171.25,171.16,171.2,1400.0,159.2725,159.3377,159.2539,159.2911,1400.0
2018-06-18 13:25:00,171.22,171.28,171.1,171.1,2600.0,159.3098,159.3656,159.1981,159.1981,2600.0
2018-06-18 13:30:00,171.19,171.19,171.12,171.19,700.0,159.2818,159.2818,159.2167,159.2818,700.0
2018-06-18 13:35:00,171.21,171.34,171.2,171.34,4434.0,159.3004,159.4214,159.2911,159.4214,4434.0
2018-06-18 13:40:00,171.34,171.42,171.29,171.41,2000.0,159.4214,159.4958,159.3749,159.4865,2000.0
2018-06-18 13:45:00,171.4,171.44,171.33,171.41,2011.0,159.4772,159.5145,159.4121,159.4865,2011.0
2018-06-18 13:50:00,171.42,171.46,171.37,171.4,1511.0,159.4958,159.5331,159.4493,159.4772,1511.0
2018-06-18 13:55:00,171.38,171.4,171.29,171.31,2350.0,159.4586,159.4772,159.3749,159.3935,2350.0
2018-06-18 14:00:00,171.31,171.47,171.31,171.41,700.0,159.3935,159.5424,159.3935,159.4865,700.0
2018-06-18 14:05:00,171.4,171.64,171.4,171.6,2961.0,159.4772,159.7005,159.4772,159.6633,2961.0
2018-06-18 14:10:00,171.6,171.6,171.39,171.39,2873.0,159.6633,159.6633,159.4679,159.4679,2873.0
2018-06-18 14:15:00,171.38,171.42,171.3,171.36,2317.0,159.4586,159.4958,159.3842,159.44,2317.0
2018-06-18 14:20:00,171.38,171.4,171.37,171.4,950.0,159.4586,159.4772,159.4493,159.4772,950.0
2018-06-18 14:25:00,171.44,171.49,171.41,171.44,1200.0,159.5145,159.561,159.4865,159.5145,1200.0
2018-06-18 14:30:00,171.44,171.44,171.34,171.34,1575.0,159.5145,159.5145,159.4214,159.4214,1575.0
2018-06-18 14:35:00,171.38,171.39,171.31,171.38,2160.0,159.4586,159.4679,159.3935,159.4586,2160.0
2018-06-18 14:40:00,171.43,171.45,171.36,171.39,1600.0,159.5051,159.5238,159.44,159.4679,1600.0
2018-06-18 14:45:00,171.38,171.4,171.32,171.35,4800.0,159.4586,159.4772,159.4028,159.4307,4800.0
2018-06-18 14:50:00,171.35,171.39,171.32,171.38,600.0,159.4307,159.4679,159.4028,159.4586,600.0
2018-06-18 14:55:00,171.34,171.34,171.18,171.2,2058.0,159.4214,159.4214,159.2725,159.2911,2058.0
2018-06-18 15:00:00,171.19,171.22,170.99,171.03,12570.0,159.2818,159.3098,159.0958,159.133,12570.0
2018-06-18 15:05:00,171.06,171.1,170.84,170.93,16491.0,159.1609,159.1981,158.9562,159.0399,16491.0
2018-06-18 15:10:00,170.91,171.09,170.89,170.92,8800.0,159.0213,159.1888,159.0027,159.0306,8800.0
2018-06-18 15:15:00,170.92,170.98,170.83,170.83,13345.0,159.0306,159.0864,158.9469,158.9469,13345.0
2018-06-18 15:20:00,170.85,170.97,170.83,170.92,18269.0,158.9655,159.0771,158.9469,159.0306,18269.0
2018-06-18 15:25:00,170.91,171.35,170.9,171.35,11120.0,159.0213,159.4307,159.012,159.4307,11120.0
2018-06-18 15:30:00,171.39,171.67,171.38,171.66,4518.0,159.4679,159.7285,159.4586,159.7191,4518.0
2018-06-18 15:35:00,171.77,171.86,171.68,171.7,6452.0,159.8215,159.9052,159.7378,159.7564,6452.0
2018-06-18 15:40:00,171.68,171.74,171.64,171.67,7602.0,159.7378,159.7936,159.7005,159.7285,7602.0
2018-06-18 15:45:00,171.66,171.85,171.66,171.82,4835.0,159.7191,159.8959,159.7191,159.868,4835.0
2018-06-18 15:50:00,171.8,171.83,171.69,171.81,6710.0,159.8494,159.8773,159.7471,159.8587,6710.0
2018-06-18 15:55:00,171.81,171.84,171.54,171.65,26589.0,159.8587,159.8866,159.6075,159.7098,26589.0
2018-06-19 09:30:00,170.52,170.52,170.0,170.36,6219.0,158.6584,158.6584,158.1746,158.5096,6219.0
2018-06-19 09:35:00,170.69,171.17,170.69,171.06,1344.0,158.8166,159.2632,158.8166,159.1609,1344.0
2018-06-19 09:40:00,171.02,171.02,170.7,170.74,3624.0,159.1237,159.1237,158.8259,158.8631,3624.0
2018-06-19 09:45:00,170.58,170.94,170.5,170.93,2200.0,158.7143,159.0492,158.6398,159.0399,2200.0
2018-06-19 09:50:00,170.84,170.84,170.43,170.43,600.0,158.9562,158.9562,158.5747,158.5747,600.0
2018-06-19 09:55:00,170.56,170.56,170.45,170.47,450.0,158.6957,158.6957,158.5933,158.6119,450.0
2018-06-19 10:00:00,170.37,170.44,170.08,170.08,3600.0,158.5189,158.584,158.2491,158.2491,3600.0
2018-06-19 10:05:00,170.11,170.36,170.07,170.32,2305.0,158.277,158.5096,158.2397,158.4724,2305.0
2018-06-19 10:10:00,170.29,170.44,170.15,170.32,6940.0,158.4444,158.584,158.3142,158.4724,6940.0
2018-06-19 10:15:00,170.33,170.33,170.11,170.2,4192.0,158.4817,158.4817,158.277,158.3607,4192.0
2018-06-19 10:20:00,170.17,170.17,169.84,169.84,6988.0,158.3328,158.3328,158.0257,158.0257,6988.0
2018-06-19 10:25:00,169.89,170.21,169.89,170.02,2582.0,158.0723,158.37,158.0723,158.1932,2582.0
2018-06-19 10:30:00,169.84,169.99,169.81,169.9,1600.0,158.0257,158.1653,157.9978,158.0816,1600.0
2018-06-19 10:35:00,169.81,169.86,169.55,169.76,2330.0,157.9978,158.0444,157.7559,157.9513,2330.0
2018-06-19 10:40:00,169.69,169.92,169.69,169.9,1600.0,157.8862,158.1002,157.8862,158.0816,1600.0
2018-06-19 10:45:00,170.03,170.29,170.02,170.1,6864.0,158.2025,158.4444,158.1932,158.2677,6864.0
2018-06-19 10:50:00,170.22,170.25,170.11,170.21,2000.0,158.3793,158.4072,158.277,158.37,2000.0
2018-06-19 10:55:00,170.15,170.35,170.15,170.3,2377.0,158.3142,158.5003,158.3142,158.4538,2377.0
2018-06-19 11:00:00,170.29,170.5,170.29,170.37,1000.0,158.4444,158.6398,158.4444,158.5189,1000.0
2018-06-19 11:05:00,170.32,170.61,170.31,170.57,1900.0,158.4724,158.7422,158.4631,158.705,1900.0
2018-06-19 11:10:00,170.6,170.6,170.6,170.6,100.0,158.7329,158.7329,158.7329,158.7329,100.0
2018-06-19 11:15:00,170.68,170.84,170.67,170.84,1310.0,158.8073,158.9562,158.798,158.9562,1310.0
2018-06-19 11:20:00,170.86,171.07,170.85,171.01,1700.0,158.9748,159.1702,158.9655,159.1144,1700.0
2018-06-19 11:25:00,171.08,171.08,170.66,170.69,2393.0,159.1795,159.1795,158.7887,158.8166,2393.0
2018-06-19 11:30:00,170.77,170.95,170.75,170.79,1033.0,158.8911,159.0585,158.8724,158.9097,1033.0
2018-06-19 11:35:00,170.76,170.76,170.51,170.51,2387.0,158.8818,158.8818,158.6491,158.6491,2387.0
2018-06-19 11:40:00,170.51,170.56,170.38,170.53,1716.0,158.6491,158.6957,158.5282,158.6678,1716.0
2018-06-19 11:45:00,170.82,170.83,170.82,170.83,300.0,158.9376,158.9469,158.9376,158.9469,300.0
2018-06-19 11:50:00,170.78,170.79,170.71,170.71,1200.0,158.9004,158.9097,158.8352,158.8352,1200.0
2018-06-19 11:55:00,170.67,170.78,170.56,170.61,2100.0,158.798,158.9004,158.6957,158.7422,2100.0
2018-06-19 12:00:00,170.51,170.52,170.44,170.48,1300.0,158.6491,158.6584,158.584,158.6212,1300.0
2018-06-19 12:05:00,170.57,170.57,170.45,170.47,300.0,158.705,158.705,158.5933,158.6119,300.0
2018-06-19 12:10:00,170.45,170.62,170.44,170.62,1013.0,158.5933,158.7515,158.584,158.7515,1013.0
2018-06-19 12:15:00,170.61,170.67,170.61,170.66,500.0,158.7422,158.798,158.7422,158.7887,500.0
2018-06-19 12:20:00,170.7,170.74,170.65,170.72,1500.0,158.8259,158.8631,158.7794,158.8445,1500.0
2018-06-19 12:25:00,170.89,170.9,170.77,170.77,1500.0,159.0027,159.012,158.8911,158.8911,1500.0
2018-06-19 12:30:00,170.8,170.8,170.69,170.69,1500.0,158.919,158.919,158.8166,158.8166,1500.0
2018-06-19 12:35:00,170.72,170.88,170.7,170.72,1500.0,158.8445,158.9934,158.8259,158.8445,1500.0
2018-06-19 12:40:00,170.7,170.7,170.54,170.57,760.0,158.8259,158.8259,158.6771,158.705,760.0
2018-06-19 12:45:00,170.55,170.62,170.55,170.6,1400.0,158.6864,158.7515,158.6864,158.7329,1400.0
2018-06-19 12:50:00,170.72,170.85,170.62,170.79,4670.0,158.8445,158.9655,158.7515,158.9097,4670.0
2018-06-19 12:55:00,170.76,170.99,170.76,170.95,814.0,158.8818,159.0958,158.8818,159.0585,814.0
2018-06-19 13:00:00,170.95,170.95,170.95,170.95,0.0,159.0585,159.0585,159.0585,159.0585,0.0
2018-06-19 13:05:00,170.96,170.96,170.8,170.84,3623.0,159.0678,159.0678,158.919,158.9562,3623.0
2018-06-19 13:10:00,170.83,170.97,170.8,170.85,1100.0,158.9469,159.0771,158.919,158.9655,1100.0
2018-06-19 13:15:00,171.02,171.02,170.97,170.97,900.0,159.1237,159.1237,159.0771,159.0771,900.0
2018-06-19 13:20:00,170.91,170.91,170.68,170.68,1367.0,159.0213,159.0213,158.8073,158.8073,1367.0
2018-06-19 13:25:00,170.72,170.72,170.64,170.7,1100.0,158.8445,158.8445,158.7701,158.8259,1100.0
2018-06-19 13:30:00,170.64,170.78,170.61,170.78,12200.0,158.7701,158.9004,158.7422,158.9004,12200.0
2018-06-19 13:35:00,170.86,170.98,170.84,170.98,911.0,158.9748,159.0864,158.9562,159.0864,911.0
2018-06-19 13:40:00,171.05,171.12,170.97,170.98,1802.0,159.1516,159.2167,159.0771,159.0864,1802.0
2018-06-19 13:45:00,170.96,171.07,170.96,171.04,1364.0,159.0678,159.1702,159.0678,159.1423,1364.0
2018-06-19 13:50:00,171.08,171.1,170.91,170.91,1869.0,159.1795,159.1981,159.0213,159.0213,1869.0
2018-06-19 13:55:00,170.93,171.03,170.9,170.97,1073.0,159.0399,159.133,159.012,159.0771,1073.0
2018-06-19 14:00:00,170.98,171.16,170.96,171.08,1247.0,159.0864,159.2539,159.0678,159.1795,1247.0
2018-06-19 14:05:00,171.22,171.37,171.22,171.26,1400.0,159.3098,159.4493,159.3098,159.347,1400.0
2018-06-19 14:10:00,171.15,171.21,171.05,171.21,1101.0,159.2446,159.3004,159.1516,159.3004,1101.0
2018-06-19 14:15:00,171.31,171.31,170.92,170.94,1260.0,159.3935,159.3935,159.0306,159.0492,1260.0
2018-06-19 14:20:00,171.01,171.05,170.94,171.05,600.0,159.1144,159.1516,159.0492,159.1516,600.0
2018-06-19 14:25:00,171.09,171.09,170.93,171.0,1477.0,159.1888,159.1888,159.0399,159.1051,1477.0
2018-06-19 14:30:00,171.03,171.12,170.97,170.97,1700.0,159.133,159.2167,159.0771,159.0771,1700.0
2018-06-19 14:35:00,171.03,171.16,171.03,171.16,1702.0,159.133,159.2539,159.133,159.2539,1702.0
2018-06-19 14:40:00,171.11,171.24,171.06,171.16,2200.0,159.2074,159.3284,159.1609,159.2539,2200.0
2018-06-19 14:45:00,171.15,171.21,171.05,171.2,2950.0,159.2446,159.3004,159.1516,159.2911,2950.0
2018-06-19 14:50:00,171.2,171.33,171.09,171.09,4437.0,159.2911,159.4121,159.1888,159.1888,4437.0
2018-06-19 14:55:00,171.15,171.28,171.13,171.21,5119.0,159.2446,159.3656,159.226,159.3004,5119.0
2018-06-19 15:00:00,171.24,171.44,171.08,171.23,2467.0,159.3284,159.5145,159.1795,159.3191,2467.0
2018-06-19 15:05:00,171.21,171.22,171.13,171.14,1900.0,159.3004,159.3098,159.226,159.2353,1900.0
2018-06-19 15:10:00,171.16,171.16,171.01,171.08,1900.0,159.2539,159.2539,159.1144,159.1795,1900.0
2018-06-19 15:15:00,171.11,171.11,171.03,171.06,5000.0,159.2074,159.2074,159.133,159.1609,5000.0
2018-06-19 15:20:00,171.09,171.23,171.05,171.21,3400.0,159.1888,159.3191,159.1516,159.3004,3400.0
2018-06-19 15:25:00,171.18,171.26,171.14,171.17,5221.0,159.2725,159.347,159.2353,159.2632,5221.0
2018-06-19 15:30:00,171.19,171.37,171.19,171.34,3400.0,159.2818,159.4493,159.2818,159.4214,3400.0
2018-06-19 15:35:00,171.32,171.37,171.29,171.37,2100.0,159.4028,159.4493,159.3749,159.4493,2100.0
2018-06-19 15:40:00,171.34,171.36,171.23,171.36,6624.0,159.4214,159.44,159.3191,159.44,6624.0
2018-06-19 15:45:00,171.37,171.43,171.34,171.35,8885.0,159.4493,159.5051,159.4214,159.4307,8885.0
2018-06-19 15:50:00,171.35,171.54,171.35,171.53,10108.0,159.4307,159.6075,159.4307,159.5982,10108.0
2018-06-19 15:55:00,171.54,171.8,171.54,171.76,34262.0,159.6075,159.8494,159.6075,159.8122,34262.0
2018-06-20 09:30:00,172.64,173.38,172.64,173.12,8569.0,160.631,161.3195,160.631,161.0776,8569.0
2018-06-20 09:35:00,172.9,173.15,172.27,172.91,29569.0,160.8729,161.1055,160.2867,160.8822,29569.0
2018-06-20 09:40:00,173.04,173.29,172.72,172.72,20330.0,161.0032,161.2358,160.7054,160.7054,20330.0
2018-06-20 09:45:00,172.67,173.0,172.67,172.83,12100.0,160.6589,160.9659,160.6589,160.8078,12100.0
2018-06-20 09:50:00,172.82,172.95,172.65,172.65,1556.0,160.7985,160.9194,160.6403,160.6403,1556.0
2018-06-20 09:55:00,172.72,173.35,172.66,173.25,11745.0,160.7054,161.2916,160.6496,161.1985,11745.0
2018-06-20 10:00:00,173.25,173.43,173.21,173.22,3300.0,161.1985,161.366,161.1613,161.1706,3300.0
2018-06-20 10:05:00,173.34,173.66,173.22,173.56,3888.0,161.2823,161.58,161.1706,161.487,3888.0
2018-06-20 10:10:00,173.56,173.62,173.5,173.59,9150.0,161.487,161.5428,161.4312,161.5149,9150.0
2018-06-20 10:15:00,173.59,173.6,173.16,173.16,4499.0,161.5149,161.5242,161.1148,161.1148,4499.0
2018-06-20 10:20:00,173.27,173.37,173.01,173.2,4794.0,161.2172,161.3102,160.9752,161.152,4794.0
2018-06-20 10:25:00,173.22,173.22,172.77,172.85,2800.0,161.1706,161.1706,160.7519,160.8264,2800.0
2018-06-20 10:30:00,172.71,172.71,172.34,172.34,4618.0,160.6961,160.6961,160.3518,160.3518,4618.0
2018-06-20 10:35:00,172.3,172.45,172.3,172.45,1141.0,160.3146,160.4542,160.3146,160.4542,1141.0
2018-06-20 10:40:00,172.39,172.6,172.23,172.6,2822.0,160.3984,160.5938,160.2495,160.5938,2822.0
2018-06-20 10:45:00,172.46,172.57,172.41,172.41,5201.0,160.4635,160.5658,160.417,160.417,5201.0
2018-06-20 10:50:00,172.39,172.39,172.38,172.39,100.0,160.3984,160.3984,160.3891,160.3984,100.0
2018-06-20 10:55:00,172.4,172.4,172.35,172.36,2200.0,160.4077,160.4077,160.3612,160.3705,2200.0
2018-06-20 11:00:00,172.45,172.45,172.33,172.33,700.0,160.4542,160.4542,160.3425,160.3425,700.0
2018-06-20 11:05:00,172.33,172.53,172.33,172.4,1001.0,160.3425,160.5286,160.3425,160.4077,1001.0
2018-06-20 11:10:00,172.51,172.53,172.38,172.43,2000.0,160.51,160.5286,160.3891,160.4356,2000.0
2018-06-20 11:15:00,172.42,172.55,172.36,172.43,3927.0,160.4263,160.5472,160.3705,160.4356,3927.0
2018-06-20 11:20:00,172.48,172.48,172.37,172.4,2996.0,160.4821,160.4821,160.3798,160.4077,2996.0
2018-06-20 11:25:00,172.49,172.6,172.49,172.51,900.0,160.4914,160.5938,160.4914,160.51,900.0
2018-06-20 11:30:00,172.5,172.54,172.23,172.23,2085.0,160.5007,160.5379,160.2495,160.2495,2085.0
2018-06-20 11:35:00,172.21,172.41,172.21,172.41,1850.0,160.2309,160.417,160.2309,160.417,1850.0
2018-06-20 11:40:00,172.41,172.41,172.41,172.41,0.0,160.417,160.417,160.417,160.417,0.0
2018-06-20 11:45:00,172.33,172.33,172.29,172.3,461.0,160.3425,160.3425,160.3053,160.3146,461.0
2018-06-20 11:50:00,172.13,172.41,172.13,172.41,2101.0,160.1565,160.417,160.1565,160.417,2101.0
2018-06-20 11:55:00,172.35,172.35,172.2,172.29,6250.0,160.3612,160.3612,160.2216,160.3053,6250.0
2018-06-20 12:00:00,172.35,172.41,172.35,172.4,800.0,160.3612,160.417,160.3612,160.4077,800.0
2018-06-20 12:05:00,172.43,172.63,172.43,172.63,15381.0,160.4356,160.6217,160.4356,160.6217,15381.0
2018-06-20 12:10:00,172.65,172.86,172.65,172.77,917.0,160.6403,160.8357,160.6403,160.7519,917.0
2018-06-20 12:15:00,172.77,172.96,172.73,172.81,9180.0,160.7519,160.9287,160.7147,160.7892,9180.0
2018-06-20 12:20:00,172.86,172.86,172.59,172.62,2097.0,160.8357,160.8357,160.5845,160.6124,2097.0
2018-06-20 12:25:00,172.78,172.78,172.61,172.61,1500.0,160.7612,160.7612,160.6031,160.6031,1500.0
2018-06-20 12:30:00,172.59,172.67,172.51,172.54,6900.0,160.5845,160.6589,160.51,160.5379,6900.0
2018-06-20 12:35:00,172.54,172.54,172.34,172.52,955.0,160.5379,160.5379,160.3518,160.5193,955.0
2018-06-20 12:40:00,172.47,172.68,172.47,172.62,2000.0,160.4728,160.6682,160.4728,160.6124,2000.0
2018-06-20 12:45:00,172.59,172.81,172.55,172.65,6300.0,160.5845,160.7892,160.5472,160.6403,6300.0
2018-06-20 12:50:00,172.58,172.71,172.53,172.71,1300.0,160.5752,160.6961,160.5286,160.6961,1300.0
2018-06-20 12:55:00,172.58,172.65,172.5,172.56,2373.0,160.5752,160.6403,160.5007,160.5565,2373.0
2018-06-20 13:00:00,172.5,172.53,172.47,172.52,1399.0,160.5007,160.5286,160.4728,160.5193,1399.0
2018-06-20 13:05:00,172.5,172.62,172.49,172.61,3285.0,160.5007,160.6124,160.4914,160.6031,3285.0
2018-06-20 13:10:00,172.54,172.54,172.45,172.45,2400.0,160.5379,160.5379,160.4542,160.4542,2400.0
2018-06-20 13:15:00,172.4,172.41,172.4,172.4,300.0,160.4077,160.417,160.4077,160.4077,300.0
2018-06-20 13:20:00,172.4,172.4,172.39,172.39,600.0,160.4077,160.4077,160.3984,160.3984,600.0
2018-06-20 13:25:00,172.34,172.39,172.26,172.26,1822.0,160.3518,160.3984,160.2774,160.2774,1822.0
2018-06-20 13:30:00,172.25,172.25,172.1,172.24,1826.0,160.2681,160.2681,160.1285,160.2588,1826.0
2018-06-20 13:35:00,172.27,172.41,172.27,172.3,2300.0,160.2867,160.417,160.2867,160.3146,2300.0
2018-06-20 13:40:00,172.36,172.36,172.2,172.25,1100.0,160.3705,160.3705,160.2216,160.2681,1100.0
2018-06-20 13:45:00,172.22,172.31,172.22,172.25,900.0,160.2402,160.3239,160.2402,160.2681,900.0
2018-06-20 13:50:00,172.19,172.47,172.19,172.47,1400.0,160.2123,160.4728,160.2123,160.4728,1400.0
2018-06-20 13:55:00,172.43,172.59,172.35,172.35,3401.0,160.4356,160.5845,160.3612,160.3612,3401.0
2018-06-20 14:00:00,172.26,172.28,172.13,172.13,1000.0,160.2774,160.296,160.1565,160.1565,1000.0
2018-06-20 14:05:00,172.2,172.21,172.2,172.21,200.0,160.2216,160.2309,160.2216,160.2309,200.0
2018-06-20 14:10:00,172.34,172.39,172.28,172.39,1999.0,160.3518,160.3984,160.296,160.3984,1999.0
2018-06-20 14:15:00,172.5,172.5,172.39,172.39,1900.0,160.5007,160.5007,160.3984,160.3984,1900.0
2018-06-20 14:20:00,172.43,172.43,172.35,172.35,1550.0,160.4356,160.4356,160.3612,160.3612,1550.0
2018-06-20 14:25:00,172.29,172.38,172.28,172.38,1120.0,160.3053,160.3891,160.296,160.3891,1120.0
2018-06-20 14:30:00,172.33,172.33,172.24,172.33,600.0,160.3425,160.3425,160.2588,160.3425,600.0
2018-06-20 14:35:00,172.19,172.19,172.15,172.15,800.0,160.2123,160.2123,160.1751,160.1751,800.0
2018-06-20 14:40:00,172.2,172.2,171.93,172.0,35009.0,160.2216,160.2216,159.9704,160.0355,35009.0
2018-06-20 14:45:00,172.03,172.19,172.03,172.14,893.0,160.0634,160.2123,160.0634,160.1658,893.0
2018-06-20 14:50:00,172.18,172.27,172.18,172.18,400.0,160.203,160.2867,160.203,160.203,400.0
2018-06-20 14:55:00,172.19,172.25,172.07,172.23,2920.0,160.2123,160.2681,160.1006,160.2495,2920.0
2018-06-20 15:00:00,172.22,172.4,172.13,172.28,2000.0,160.2402,160.4077,160.1565,160.296,2000.0
2018-06-20 15:05:00,172.31,172.31,172.18,172.29,4247.0,160.3239,160.3239,160.203,160.3053,4247.0
2018-06-20 15:10:00,172.29,172.41,172.26,172.26,1903.0,160.3053,160.417,160.2774,160.2774,1903.0
2018-06-20 15:15:00,172.26,172.29,172.2,172.21,3433.0,160.2774,160.3053,160.2216,160.2309,3433.0
2018-06-20 15:20:00,172.22,172.31,172.22,172.28,2000.0,160.2402,160.3239,160.2402,160.296,2000.0
2018-06-20 15:25:00,172.29,172.29,172.18,172.18,2380.0,160.3053,160.3053,160.203,160.203,2380.0
2018-06-20 15:30:00,172.23,172.24,172.11,172.2,5764.0,160.2495,160.2588,160.1378,160.2216,5764.0
2018-06-20 15:35:00,172.22,172.23,172.12,172.15,2856.0,160.2402,160.2495,160.1471,160.1751,2856.0
2018-06-20 15:40:00,172.12,172.12,171.89,171.89,2900.0,160.1471,160.1471,159.9331,159.9331,2900.0
2018-06-20 15:45:00,171.79,172.01,171.79,171.98,4182.0,159.8401,160.0448,159.8401,160.0169,4182.0
2018-06-20 15:50:00,171.99,171.99,171.79,171.82,8826.0,160.0262,160.0262,159.8401,159.868,8826.0
2018-06-20 15:55:00,171.85,171.94,171.59,171.73,40863.0,159.8959,159.9797,159.654,159.7843,40863.0
2018-06-21 09:30:00,172.32,172.37,171.9,172.37,6576.0,160.3332,160.3798,159.9425,160.3798,6576.0
2018-06-21 09:35:00,172.08,172.33,171.85,171.85,890.0,160.1099,160.3425,159.8959,159.8959,890.0
2018-06-21 09:40:00,172.03,172.4,172.03,172.37,2273.0,160.0634,160.4077,160.0634,160.3798,2273.0
2018-06-21 09:45:00,172.58,172.58,172.27,172.38,3836.0,160.5752,160.5752,160.2867,160.3891,3836.0
2018-06-21 09:50:00,172.64,172.64,172.25,172.38,8998.0,160.631,160.631,160.2681,160.3891,8998.0
2018-06-21 09:55:00,172.37,172.37,172.12,172.12,1444.0,160.3798,160.3798,160.1471,160.1471,1444.0
2018-06-21 10:00:00,172.17,172.2,171.81,171.81,1300.0,160.1937,160.2216,159.8587,159.8587,1300.0
2018-06-21 10:05:00,171.78,171.78,171.48,171.5,2443.0,159.8308,159.8308,159.5517,159.5703,2443.0
2018-06-21 10:10:00,171.51,171.57,171.09,171.27,2921.0,159.5796,159.6354,159.1888,159.3563,2921.0
2018-06-21 10:15:00,171.06,171.11,170.69,170.69,1800.0,159.1609,159.2074,158.8166,158.8166,1800.0
2018-06-21 10:20:00,170.74,170.79,170.25,170.37,4010.0,158.8631,158.9097,158.4072,158.5189,4010.0
2018-06-21 10:25:00,170.51,170.57,170.32,170.35,2902.0,158.6491,158.705,158.4724,158.5003,2902.0
2018-06-21 10:30:00,170.36,170.72,170.36,170.72,1658.0,158.5096,158.8445,158.5096,158.8445,1658.0
2018-06-21 10:35:00,170.65,170.65,170.32,170.46,4396.0,158.7794,158.7794,158.4724,158.6026,4396.0
2018-06-21 10:40:00,170.41,170.67,170.26,170.47,4715.0,158.5561,158.798,158.4165,158.6119,4715.0
2018-06-21 10:45:00,170.35,170.46,170.01,170.29,4781.0,158.5003,158.6026,158.1839,158.4444,4781.0
2018-06-21 10:50:00,170.44,170.54,169.92,170.31,9195.0,158.584,158.6771,158.1002,158.4631,9195.0
2018-06-21 10:55:00,170.33,170.58,170.29,170.37,2898.0,158.4817,158.7143,158.4444,158.5189,2898.0
2018-06-21 11:00:00,170.34,170.62,170.14,170.62,5152.0,158.491,158.7515,158.3049,158.7515,5152.0
2018-06-21 11:05:00,170.83,170.95,170.74,170.83,1919.0,158.9469,159.0585,158.8631,158.9469,1919.0
2018-06-21 11:10:00,170.95,171.05,170.79,171.05,775.0,159.0585,159.1516,158.9097,159.1516,775.0
2018-06-21 11:15:00,170.94,171.12,170.92,171.12,1811.0,159.0492,159.2167,159.0306,159.2167,1811.0
2018-06-21 11:20:00,171.05,171.09,170.99,170.99,1800.0,159.1516,159.1888,159.0958,159.0958,1800.0
2018-06-21 11:25:00,171.05,171.08,171.05,171.07,1105.0,159.1516,159.1795,159.1516,159.1702,1105.0
2018-06-21 11:30:00,171.19,171.2,171.08,171.16,1200.0,159.2818,159.2911,159.1795,159.2539,1200.0
2018-06-21 11:35:00,171.21,171.3,171.21,171.3,200.0,159.3004,159.3842,159.3004,159.3842,200.0
2018-06-21 11:40:00,171.44,171.44,171.26,171.33,1582.0,159.5145,159.5145,159.347,159.4121,1582.0
2018-06-21 11:45:00,171.41,171.43,171.36,171.43,900.0,159.4865,159.5051,159.44,159.5051,900.0
2018-06-21 11:50:00,171.49,171.6,171.33,171.34,2117.0,159.561,159.6633,159.4121,159.4214,2117.0
2018-06-21 11:55:00,171.34,171.37,171.03,171.16,3515.0,159.4214,159.4493,159.133,159.2539,3515.0
2018-06-21 12:00:00,171.19,171.19,170.73,170.75,3744.0,159.2818,159.2818,158.8538,158.8724,3744.0
2018-06-21 12:05:00,170.78,170.84,170.67,170.84,1822.0,158.9004,158.9562,158.798,158.9562,1822.0
2018-06-21 12:10:00,170.79,170.81,170.67,170.7,1284.0,158.9097,158.9283,158.798,158.8259,1284.0
2018-06-21 12:15:00,170.72,170.89,170.71,170.84,1716.0,158.8445,159.0027,158.8352,158.9562,1716.0
2018-06-21 12:20:00,170.9,171.02,170.83,170.94,1400.0,159.012,159.1237,158.9469,159.0492,1400.0
2018-06-21 12:25:00,170.9,170.97,170.86,170.92,2301.0,159.012,159.0771,158.9748,159.0306,2301.0
2018-06-21 12:30:00,170.91,170.99,170.71,170.71,2735.0,159.0213,159.0958,158.8352,158.8352,2735.0
2018-06-21 12:35:00,170.7,170.7,170.4,170.4,4208.0,158.8259,158.8259,158.5468,158.5468,4208.0
2018-06-21 12:40:00,170.5,170.6,170.36,170.55,8098.0,158.6398,158.7329,158.5096,158.6864,8098.0
2018-06-21 12:45:00,170.58,170.59,170.4,170.42,6244.0,158.7143,158.7236,158.5468,158.5654,6244.0
2018-06-21 12:50:00,170.42,170.67,170.33,170.67,7106.0,158.5654,158.798,158.4817,158.798,7106.0
2018-06-21 12:55:00,170.57,170.74,170.46,170.67,3570.0,158.705,158.8631,158.6026,158.798,3570.0
2018-06-21 13:00:00,170.58,170.75,170.4,170.4,2201.0,158.7143,158.8724,158.5468,158.5468,2201.0
2018-06-21 13:05:00,170.5,170.58,170.46,170.48,7223.0,158.6398,158.7143,158.6026,158.6212,7223.0
2018-06-21 13:10:00,170.5,170.57,170.37,170.38,2400.0,158.6398,158.705,158.5189,158.5282,2400.0
2018-06-21 13:15:00,170.44,170.46,170.26,170.26,3300.0,158.584,158.6026,158.4165,158.4165,3300.0
2018-06-21 13:20:00,170.26,170.36,170.23,170.26,7840.0,158.4165,158.5096,158.3886,158.4165,7840.0
2018-06-21 13:25:00,170.24,170.24,169.84,169.91,6144.0,158.3979,158.3979,158.0257,158.0909,6144.0
2018-06-21 13:30:00,169.94,170.07,169.77,169.83,12502.0,158.1188,158.2397,157.9606,158.0164,12502.0
2018-06-21 13:35:00,169.81,169.87,169.6,169.75,6636.0,157.9978,158.0537,157.8024,157.942,6636.0
2018-06-21 13:40:00,169.9,170.05,169.78,169.95,42015.0,158.0816,158.2211,157.9699,158.1281,42015.0
2018-06-21 13:45:00,169.95,171.08,169.91,171.07,26973.0,158.1281,159.1795,158.0909,159.1702,26973.0
2018-06-21 13:50:00,171.06,171.06,170.49,170.61,11019.0,159.1609,159.1609,158.6305,158.7422,11019.0
2018-06-21 13:55:00,170.55,170.72,170.55,170.71,48508.0,158.6864,158.8445,158.6864,158.8352,48508.0
2018-06-21 14:00:00,170.9,171.57,170.87,171.3,5203.0,159.012,159.6354,158.9841,159.3842,5203.0
2018-06-21 14:05:00,171.34,171.54,171.2,171.54,2450.0,159.4214,159.6075,159.2911,159.6075,2450.0
2018-06-21 14:10:00,171.62,171.67,171.52,171.63,600.0,159.6819,159.7285,159.5889,159.6912,600.0
2018-06-21 14:15:00,171.64,171.69,171.4,171.4,3968.0,159.7005,159.7471,159.4772,159.4772,3968.0
2018-06-21 14:20:00,171.36,171.39,171.24,171.27,1569.0,159.44,159.4679,159.3284,159.3563,1569.0
2018-06-21 14:25:00,171.34,171.37,171.25,171.25,1400.0,159.4214,159.4493,159.3377,159.3377,1400.0
2018-06-21 14:30:00,171.28,171.3,171.19,171.22,3150.0,159.3656,159.3842,159.2818,159.3098,3150.0
2018-06-21 14:35:00,171.24,171.33,171.12,171.21,4608.0,159.3284,159.4121,159.2167,159.3004,4608.0
2018-06-21 14:40:00,171.22,171.22,171.0,171.0,1800.0,159.3098,159.3098,159.1051,159.1051,1800.0
2018-06-21 14:45:00,171.03,171.37,171.03,171.23,1700.0,159.133,159.4493,159.133,159.3191,1700.0
2018-06-21 14:50:00,171.13,171.14,170.96,170.97,1324.0,159.226,159.2353,159.0678,159.0771,1324.0
2018-06-21 14:55:00,170.97,170.97,170.82,170.83,1501.0,159.0771,159.0771,158.9376,158.9469,1501.0
2018-06-21 15:00:00,170.93,171.08,170.86,170.94,3077.0,159.0399,159.1795,158.9748,159.0492,3077.0
2018-06-21 15:05:00,170.91,171.14,170.83,171.02,4354.0,159.0213,159.2353,158.9469,159.1237,4354.0
2018-06-21 15:10:00,171.03,171.03,170.85,170.85,2700.0,159.133,159.133,158.9655,158.9655,2700.0
2018-06-21 15:15:00,170.84,170.86,170.66,170.72,3613.0,158.9562,158.9748,158.7887,158.8445,3613.0
2018-06-21 15:20:00,170.69,170.77,170.49,170.77,2968.0,158.8166,158.8911,158.6305,158.8911,2968.0
2018-06-21 15:25:00,170.68,170.9,170.68,170.74,14011.0,158.8073,159.012,158.8073,158.8631,14011.0
2018-06-21 15:30:00,170.78,170.84,170.62,170.62,6200.0,158.9004,158.9562,158.7515,158.7515,6200.0
2018-06-21 15:35:00,170.55,170.73,170.46,170.73,4992.0,158.6864,158.8538,158.6026,158.8538,4992.0
2018-06-21 15:40:00,170.6,170.6,170.31,170.37,4682.0,158.7329,158.7329,158.4631,158.5189,4682.0
2018-06-21 15:45:00,170.33,170.5,170.23,170.49,7059.0,158.4817,158.6398,158.3886,158.6305,7059.0
2018-06-21 15:50:00,170.49,170.63,170.42,170.42,12175.0,158.6305,158.7608,158.5654,158.5654,12175.0
2018-06-21 15:55:00,170.42,170.78,170.42,170.76,32021.0,158.5654,158.9004,158.5654,158.8818,32021.0
2018-06-22 09:30:00,171.53,171.63,170.92,171.23,6340.0,159.5982,159.6912,159.0306,159.3191,6340.0
2018-06-22 09:35:00,170.96,170.96,170.3,170.3,1000.0,159.0678,159.0678,158.4538,158.4538,1000.0
2018-06-22 09:40:00,170.42,170.8,170.33,170.71,1900.0,158.5654,158.919,158.4817,158.8352,1900.0
2018-06-22 09:45:00,170.82,170.82,170.24,170.64,5362.0,158.9376,158.9376,158.3979,158.7701,5362.0
2018-06-22 09:50:00,170.64,170.71,170.42,170.63,5151.0,158.7701,158.8352,158.5654,158.7608,5151.0
2018-06-22 09:55:00,170.74,170.88,170.57,170.57,2514.0,158.8631,158.9934,158.705,158.705,2514.0
2018-06-22 10:00:00,170.55,170.69,170.55,170.69,710.0,158.6864,158.8166,158.6864,158.8166,710.0
2018-06-22 10:05:00,170.69,170.7,170.55,170.57,1200.0,158.8166,158.8259,158.6864,158.705,1200.0
2018-06-22 10:10:00,170.62,170.86,170.25,170.44,4652.0,158.7515,158.9748,158.4072,158.584,4652.0
2018-06-22 10:15:00,170.33,170.33,170.15,170.15,700.0,158.4817,158.4817,158.3142,158.3142,700.0
2018-06-22 10:20:00,170.08,170.39,170.08,170.34,1400.0,158.2491,158.5375,158.2491,158.491,1400.0
2018-06-22 10:25:00,170.32,170.32,170.32,170.32,100.0,158.4724,158.4724,158.4724,158.4724,100.0
2018-06-22 10:30:00,169.91,170.02,169.91,169.94,600.0,158.0909,158.1932,158.0909,158.1188,600.0
2018-06-22 10:35:00,169.93,169.98,169.75,169.8,2316.0,158.1095,158.156,157.942,157.9885,2316.0
2018-06-22 10:40:00,169.79,169.91,169.79,169.87,600.0,157.9792,158.0909,157.9792,158.0537,600.0
2018-06-22 10:45:00,170.06,170.18,169.81,169.95,1800.0,158.2304,158.3421,157.9978,158.1281,1800.0
2018-06-22 10:50:00,170.03,170.17,169.94,170.05,1559.0,158.2025,158.3328,158.1188,158.2211,1559.0
2018-06-22 10:55:00,170.06,170.29,170.05,170.11,1400.0,158.2304,158.4444,158.2211,158.277,1400.0
2018-06-22 11:00:00,170.18,170.41,170.18,170.41,763.0,158.3421,158.5561,158.3421,158.5561,763.0
2018-06-22 11:05:00,170.33,170.5,170.32,170.48,2529.0,158.4817,158.6398,158.4724,158.6212,2529.0
2018-06-22 11:10:00,170.43,170.49,170.41,170.46,3333.0,158.5747,158.6305,158.5561,158.6026,3333.0
2018-06-22 11:15:00,170.4,170.4,170.25,170.28,1462.0,158.5468,158.5468,158.4072,158.4351,1462.0
2018-06-22 11:20:00,170.26,170.26,170.0,170.0,976.0,158.4165,158.4165,158.1746,158.1746,976.0
2018-06-22 11:25:00,169.97,170.12,169.97,170.09,2184.0,158.1467,158.2863,158.1467,158.2584,2184.0
2018-06-22 11:30:00,170.16,170.16,170.03,170.09,23500.0,158.3235,158.3235,158.2025,158.2584,23500.0
2018-06-22 11:35:00,170.09,170.18,170.09,170.13,1500.0,158.2584,158.3421,158.2584,158.2956,1500.0
2018-06-22 11:40:00,170.14,170.23,170.12,170.23,1326.0,158.3049,158.3886,158.2863,158.3886,1326.0
2018-06-22 11:45:00,170.34,170.34,170.23,170.23,2200.0,158.491,158.491,158.3886,158.3886,2200.0
2018-06-22 11:50:00,170.3,170.39,170.27,170.27,1100.0,158.4538,158.5375,158.4258,158.4258,1100.0
2018-06-22 11:55:00,170.25,170.34,170.22,170.34,1861.0,158.4072,158.491,158.3793,158.491,1861.0
2018-06-22 12:00:00,170.2,170.36,170.18,170.28,1500.0,158.3607,158.5096,158.3421,158.4351,1500.0
2018-06-22 12:05:00,170.38,170.5,170.38,170.5,548.0,158.5282,158.6398,158.5282,158.6398,548.0
2018-06-22 12:10:00,170.55,170.56,170.26,170.35,7584.0,158.6864,158.6957,158.4165,158.5003,7584.0
2018-06-22 12:15:00,170.39,170.39,170.12,170.13,4977.0,158.5375,158.5375,158.2863,158.2956,4977.0
2018-06-22 12:20:00,170.09,170.15,170.07,170.15,713.0,158.2584,158.3142,158.2397,158.3142,713.0
2018-06-22 12:25:00,170.23,170.27,170.07,170.12,1750.0,158.3886,158.4258,158.2397,158.2863,1750.0
2018-06-22 12:30:00,170.17,170.22,170.09,170.09,1700.0,158.3328,158.3793,158.2584,158.2584,1700.0
2018-06-22 12:35:00,170.16,170.21,170.15,170.2,600.0,158.3235,158.37,158.3142,158.3607,600.0
2018-06-22 12:40:00,170.1,170.12,169.99,169.99,600.0,158.2677,158.2863,158.1653,158.1653,600.0
2018-06-22 12:45:00,170.01,170.25,169.96,170.07,2301.0,158.1839,158.4072,158.1374,158.2397,2301.0
2018-06-22 12:50:00,169.99,170.24,169.93,170.12,2403.0,158.1653,158.3979,158.1095,158.2863,2403.0
2018-06-22 12:55:00,170.23,170.37,170.23,170.34,300.0,158.3886,158.5189,158.3886,158.491,300.0
2018-06-22 13:00:00,170.42,170.44,170.37,170.44,1810.0,158.5654,158.584,158.5189,158.584,1810.0
2018-06-22 13:05:00,170.39,170.46,170.37,170.43,22117.0,158.5375,158.6026,158.5189,158.5747,22117.0
2018-06-22 13:10:00,170.52,170.57,170.24,170.24,1888.0,158.6584,158.705,158.3979,158.3979,1888.0
2018-06-22 13:15:00,170.32,170.38,170.29,170.32,700.0,158.4724,158.5282,158.4444,158.4724,700.0
2018-06-22 13:20:00,170.35,170.52,170.25,170.5,800.0,158.5003,158.6584,158.4072,158.6398,800.0
2018-06-22 13:25:00,170.43,170.52,170.41,170.52,1375.0,158.5747,158.6584,158.5561,158.6584,1375.0
2018-06-22 13:30:00,170.64,170.64,170.5,170.63,800.0,158.7701,158.7701,158.6398,158.7608,800.0
2018-06-22 13:35:00,170.67,170.76,170.62,170.7,1924.0,158.798,158.8818,158.7515,158.8259,1924.0
2018-06-22 13:40:00,170.74,170.89,170.74,170.81,1906.0,158.8631,159.0027,158.8631,158.9283,1906.0
2018-06-22 13:45:00,170.88,170.9,170.81,170.82,1700.0,158.9934,159.012,158.9283,158.9376,1700.0
2018-06-22 13:50:00,170.82,170.96,170.82,170.92,1500.0,158.9376,159.0678,158.9376,159.0306,1500.0
2018-06-22 13:55:00,170.92,170.95,170.9,170.91,2145.0,159.0306,159.0585,159.012,159.0213,2145.0
2018-06-22 14:00:00,170.91,170.91,170.76,170.83,4145.0,159.0213,159.0213,158.8818,158.9469,4145.0
2018-06-22 14:05:00,170.79,171.01,170.77,170.9,2626.0,158.9097,159.1144,158.8911,159.012,2626.0
2018-06-22 14:10:00,171.07,171.07,170.78,171.04,4758.0,159.1702,159.1702,158.9004,159.1423,4758.0
2018-06-22 14:15:00,171.05,171.05,171.04,171.05,200.0,159.1516,159.1516,159.1423,159.1516,200.0
2018-06-22 14:20:00,171.11,171.11,170.85,170.96,2400.0,159.2074,159.2074,158.9655,159.0678,2400.0
2018-06-22 14:25:00,170.96,170.98,170.86,170.87,1559.0,159.0678,159.0864,158.9748,158.9841,1559.0
2018-06-22 14:30:00,170.92,171.08,170.92,170.97,3950.0,159.0306,159.1795,159.0306,159.0771,3950.0
2018-06-22 14:35:00,171.0,171.11,170.99,170.99,1701.0,159.1051,159.2074,159.0958,159.0958,1701.0
2018-06-22 14:40:00,171.0,171.17,171.0,171.08,2500.0,159.1051,159.2632,159.1051,159.1795,2500.0
2018-06-22 14:45:00,171.05,171.08,170.88,171.08,2500.0,159.1516,159.1795,158.9934,159.1795,2500.0
2018-06-22 14:50:00,171.08,171.17,171.03,171.03,3392.0,159.1795,159.2632,159.133,159.133,3392.0
2018-06-22 14:55:00,171.03,171.1,170.92,171.1,4498.0,159.133,159.1981,159.0306,159.1981,4498.0
2018-06-22 15:00:00,171.1,171.13,171.01,171.1,1475.0,159.1981,159.226,159.1144,159.1981,1475.0
2018-06-22 15:05:00,171.11,171.22,170.99,171.11,4757.0,159.2074,159.3098,159.0958,159.2074,4757.0
2018-06-22 15:10:00,171.14,171.14,171.09,171.13,1156.0,159.2353,159.2353,159.1888,159.226,1156.0
2018-06-22 15:15:00,171.16,171.17,171.06,171.13,14493.0,159.2539,159.2632,159.1609,159.226,14493.0
2018-06-22 15:20:00,171.12,171.19,171.12,171.19,1573.0,159.2167,159.2818,159.2167,159.2818,1573.0
2018-06-22 15:25:00,171.22,171.41,171.17,171.38,5101.0,159.3098,159.4865,159.2632,159.4586,5101.0
2018-06-22 15:30:00,171.37,171.37,171.24,171.26,2638.0,159.4493,159.4493,159.3284,159.347,2638.0
2018-06-22 15:35:00,171.25,171.27,171.09,171.09,3087.0,159.3377,159.3563,159.1888,159.1888,3087.0
2018-06-22 15:40:00,171.12,171.29,171.08,171.24,9209.0,159.2167,159.3749,159.1795,159.3284,9209.0
2018-06-22 15:45:00,171.18,171.26,171.06,171.06,7121.0,159.2725,159.347,159.1609,159.1609,7121.0
2018-06-22 15:50:00,171.11,171.15,170.81,170.93,7642.0,159.2074,159.2446,158.9283,159.0399,7642.0
2018-06-22 15:55:00,170.87,170.92,170.48,170.63,50289.0,158.9841,159.0306,158.6212,158.7608,50289.0
2018-06-25 09:30:00,171.11,171.41,170.13,170.13,20810.0,159.2074,159.4865,158.2956,158.2956,20810.0
2018-06-25 09:35:00,170.12,170.28,169.68,169.83,4170.0,158.2863,158.4351,157.8769,158.0164,4170.0
2018-06-25 09:40:00,169.76,169.97,169.11,169.97,41970.0,157.9513,158.1467,157.3465,158.1467,41970.0
2018-06-25 09:45:00,170.14,170.23,169.36,169.71,7311.0,158.3049,158.3886,157.5791,157.9048,7311.0
2018-06-25 09:50:00,169.54,169.7,169.18,169.7,3404.0,157.7466,157.8955,157.4117,157.8955,3404.0
2018-06-25 09:55:00,169.7,169.89,169.35,169.54,5292.0,157.8955,158.0723,157.5698,157.7466,5292.0
2018-06-25 10:00:00,169.37,169.61,169.28,169.28,3500.0,157.5884,157.8117,157.5047,157.5047,3500.0
2018-06-25 10:05:00,169.09,169.25,168.73,168.88,5034.0,157.3279,157.4768,156.993,157.1325,5034.0
2018-06-25 10:10:00,168.95,169.06,168.74,168.99,8200.0,157.1977,157.3,157.0023,157.2349,8200.0
2018-06-25 10:15:00,168.96,169.26,168.93,169.14,4479.0,157.207,157.4861,157.179,157.3744,4479.0
2018-06-25 10:20:00,169.13,169.13,168.44,168.55,5484.0,157.3651,157.3651,156.7231,156.8255,5484.0
2018-06-25 10:25:00,168.61,168.81,168.51,168.81,2400.0,156.8813,157.0674,156.7883,157.0674,2400.0
2018-06-25 10:30:00,168.78,169.34,168.71,169.34,1700.0,157.0395,157.5605,156.9744,157.5605,1700.0
2018-06-25 10:35:00,169.35,169.58,169.3,169.43,4140.0,157.5698,157.7838,157.5233,157.6443,4140.0
2018-06-25 10:40:00,169.52,169.68,169.38,169.68,1300.0,157.728,157.8769,157.5977,157.8769,1300.0
2018-06-25 10:45:00,169.77,169.77,169.46,169.77,5200.0,157.9606,157.9606,157.6722,157.9606,5200.0
2018-06-25 10:50:00,169.72,169.76,169.62,169.64,1500.0,157.9141,157.9513,157.8211,157.8397,1500.0
2018-06-25 10:55:00,169.43,169.43,168.83,168.87,4700.0,157.6443,157.6443,157.086,157.1232,4700.0
2018-06-25 11:00:00,168.94,168.99,168.65,168.75,3645.0,157.1884,157.2349,156.9185,157.0116,3645.0
2018-06-25 11:05:00,168.69,168.75,168.46,168.47,3860.0,156.9557,157.0116,156.7417,156.751,3860.0
2018-06-25 11:10:00,168.53,168.61,168.52,168.61,12500.0,156.8069,156.8813,156.7976,156.8813,12500.0
2018-06-25 11:15:00,168.58,168.64,168.43,168.44,3412.0,156.8534,156.9092,156.7138,156.7231,3412.0
2018-06-25 11:20:00,168.37,168.37,168.23,168.23,500.0,156.658,156.658,156.5277,156.5277,500.0
2018-06-25 11:25:00,168.15,168.21,167.67,167.68,8993.0,156.4533,156.5091,156.0067,156.016,8993.0
2018-06-25 11:30:00,167.84,167.95,167.84,167.85,4997.0,156.1649,156.2672,156.1649,156.1742,4997.0
2018-06-25 11:35:00,167.75,168.05,167.62,167.9,9009.0,156.0811,156.3603,155.9602,156.2207,9009.0
2018-06-25 11:40:00,167.77,168.2,167.77,168.2,2000.0,156.0997,156.4998,156.0997,156.4998,2000.0
2018-06-25 11:45:00,168.17,168.17,167.74,168.04,17024.0,156.4719,156.4719,156.0718,156.351,17024.0
2018-06-25 11:50:00,168.01,168.03,167.85,167.87,3270.0,156.323,156.3417,156.1742,156.1928,3270.0
2018-06-25 11:55:00,167.8,167.93,167.69,167.86,13607.0,156.1277,156.2486,156.0253,156.1835,13607.0
2018-06-25 12:00:00,167.89,167.89,167.27,167.4,8300.0,156.2114,156.2114,155.6345,155.7555,8300.0
2018-06-25 12:05:00,167.33,167.38,166.96,166.96,2921.0,155.6903,155.7369,155.3461,155.3461,2921.0
2018-06-25 12:10:00,166.97,167.08,166.72,166.86,8110.0,155.3554,155.4577,155.1228,155.253,8110.0
2018-06-25 12:15:00,166.9,167.51,166.9,167.18,9491.0,155.2903,155.8578,155.2903,155.5508,9491.0
2018-06-25 12:20:00,167.14,167.42,167.06,167.36,4584.0,155.5136,155.7741,155.4391,155.7183,4584.0
2018-06-25 12:25:00,167.37,167.59,167.29,167.59,29911.0,155.7276,155.9323,155.6531,155.9323,29911.0
2018-06-25 12:30:00,167.48,167.74,167.47,167.74,2015.0,155.8299,156.0718,155.8206,156.0718,2015.0
2018-06-25 12:35:00,167.75,167.76,167.37,167.37,1669.0,156.0811,156.0904,155.7276,155.7276,1669.0
2018-06-25 12:40:00,167.49,167.77,167.4,167.53,14534.0,155.8392,156.0997,155.7555,155.8764,14534.0
2018-06-25 12:45:00,167.45,167.6,167.41,167.6,900.0,155.802,155.9416,155.7648,155.9416,900.0
2018-06-25 12:50:00,167.62,167.78,167.55,167.65,3451.0,155.9602,156.109,155.895,155.9881,3451.0
2018-06-25 12:55:00,167.66,168.04,167.66,168.01,1926.0,155.9974,156.351,155.9974,156.323,1926.0
2018-06-25 13:00:00,167.99,168.03,167.9,167.9,500.0,156.3044,156.3417,156.2207,156.2207,500.0
2018-06-25 13:05:00,168.02,168.1,168.02,168.03,600.0,156.3323,156.4068,156.3323,156.3417,600.0
2018-06-25 13:10:00,168.09,168.1,167.79,167.79,2138.0,156.3975,156.4068,156.1183,156.1183,2138.0
2018-06-25 13:15:00,167.73,167.88,167.69,167.78,3600.0,156.0625,156.2021,156.0253,156.109,3600.0
2018-06-25 13:20:00,167.81,167.9,167.74,167.74,3200.0,156.137,156.2207,156.0718,156.0718,3200.0
2018-06-25 13:25:00,167.65,167.98,167.6,167.89,2114.0,155.9881,156.2951,155.9416,156.2114,2114.0
2018-06-25 13:30:00,167.91,168.12,167.75,168.12,7146.0,156.23,156.4254,156.0811,156.4254,7146.0
2018-06-25 13:35:00,168.19,168.36,168.19,168.26,1100.0,156.4905,156.6487,156.4905,156.5557,1100.0
2018-06-25 13:40:00,168.33,168.54,168.33,168.51,1815.0,156.6208,156.8162,156.6208,156.7883,1815.0
2018-06-25 13:45:00,168.59,168.8,168.42,168.48,1725.0,156.8627,157.0581,156.7045,156.7604,1725.0
2018-06-25 13:50:00,168.57,168.57,168.44,168.44,1400.0,156.8441,156.8441,156.7231,156.7231,1400.0
2018-06-25 13:55:00,168.51,168.51,168.32,168.46,1500.0,156.7883,156.7883,156.6115,156.7417,1500.0
2018-06-25 14:00:00,168.46,168.53,168.31,168.51,3798.0,156.7417,156.8069,156.6022,156.7883,3798.0
2018-06-25 14:05:00,168.56,168.69,168.46,168.46,2286.0,156.8348,156.9557,156.7417,156.7417,2286.0
2018-06-25 14:10:00,168.46,168.47,168.37,168.38,1100.0,156.7417,156.751,156.658,156.6673,1100.0
2018-06-25 14:15:00,168.44,168.44,168.19,168.21,2935.0,156.7231,156.7231,156.4905,156.5091,2935.0
2018-06-25 14:20:00,168.26,168.44,168.23,168.37,2526.0,156.5557,156.7231,156.5277,156.658,2526.0
2018-06-25 14:25:00,168.39,168.63,168.38,168.55,1000.0,156.6766,156.8999,156.6673,156.8255,1000.0
2018-06-25 14:30:00,168.56,168.56,168.3,168.3,1800.0,156.8348,156.8348,156.5929,156.5929,1800.0
2018-06-25 14:35:00,168.15,168.35,168.04,168.05,5719.0,156.4533,156.6394,156.351,156.3603,5719.0
2018-06-25 14:40:00,168.0,168.03,167.8,167.99,2800.0,156.3137,156.3417,156.1277,156.3044,2800.0
2018-06-25 14:45:00,167.91,167.92,167.71,167.85,2200.0,156.23,156.2393,156.0439,156.1742,2200.0
2018-06-25 14:50:00,167.75,167.75,167.64,167.73,3000.0,156.0811,156.0811,155.9788,156.0625,3000.0
2018-06-25 14:55:00,167.68,168.06,167.59,167.85,3330.0,156.016,156.3696,155.9323,156.1742,3330.0
2018-06-25 15:00:00,167.92,168.1,167.86,167.9,4813.0,156.2393,156.4068,156.1835,156.2207,4813.0
2018-06-25 15:05:00,167.9,167.9,167.73,167.74,3053.0,156.2207,156.2207,156.0625,156.0718,3053.0
2018-06-25 15:10:00,167.73,167.85,167.6,167.61,20557.0,156.0625,156.1742,155.9416,155.9509,20557.0
2018-06-25 15:15:00,167.66,167.85,167.62,167.85,2675.0,155.9974,156.1742,155.9602,156.1742,2675.0
2018-06-25 15:20:00,167.92,167.93,167.8,167.89,1700.0,156.2393,156.2486,156.1277,156.2114,1700.0
2018-06-25 15:25:00,167.89,167.97,167.85,167.85,7000.0,156.2114,156.2858,156.1742,156.1742,7000.0
2018-06-25 15:30:00,167.8,167.86,167.53,167.68,6509.0,156.1277,156.1835,155.8764,156.016,6509.0
2018-06-25 15:35:00,167.82,168.58,167.8,168.47,7803.0,156.1463,156.8534,156.1277,156.751,7803.0
2018-06-25 15:40:00,168.48,168.72,168.38,168.45,6020.0,156.7604,156.9837,156.6673,156.7324,6020.0
2018-06-25 15:45:00,168.46,168.54,168.32,168.41,7339.0,156.7417,156.8162,156.6115,156.6952,7339.0
2018-06-25 15:50:00,168.38,168.68,168.32,168.59,15427.0,156.6673,156.9464,156.6115,156.8627,15427.0
2018-06-25 15:55:00,168.58,168.75,168.3,168.53,36894.0,156.8534,157.0116,156.5929,156.8069,36894.0
2018-06-26 09:30:00,168.39,168.94,167.88,167.94,13297.0,156.6766,157.1884,156.2021,156.2579,13297.0
2018-06-26 09:35:00,167.98,167.98,167.43,167.43,7355.0,156.2951,156.2951,155.7834,155.7834,7355.0
2018-06-26 09:40:00,167.45,167.86,167.3,167.6,8780.0,155.802,156.1835,155.6624,155.9416,8780.0
2018-06-26 09:45:00,167.59,168.47,167.57,168.47,5284.0,155.9323,156.751,155.9137,156.751,5284.0
2018-06-26 09:50:00,168.3,168.3,167.83,167.98,4358.0,156.5929,156.5929,156.1556,156.2951,4358.0
2018-06-26 09:55:00,167.81,168.08,167.69,168.01,4552.0,156.137,156.3882,156.0253,156.323,4552.0
2018-06-26 10:00:00,168.07,168.07,167.77,167.94,6816.0,156.3789,156.3789,156.0997,156.2579,6816.0
2018-06-26 10:05:00,168.0,168.0,167.86,167.87,900.0,156.3137,156.3137,156.1835,156.1928,900.0
2018-06-26 10:10:00,167.99,168.16,167.8,167.93,4931.0,156.3044,156.4626,156.1277,156.2486,4931.0
2018-06-26 10:15:00,167.91,168.49,167.89,168.37,9939.0,156.23,156.7697,156.2114,156.658,9939.0
2018-06-26 10:20:00,168.32,168.38,168.15,168.38,1601.0,156.6115,156.6673,156.4533,156.6673,1601.0
2018-06-26 10:25:00,168.27,168.43,168.06,168.12,4308.0,156.565,156.7138,156.3696,156.4254,4308.0
2018-06-26 10:30:00,168.16,168.27,167.96,167.97,7310.0,156.4626,156.565,156.2765,156.2858,7310.0
2018-06-26 10:35:00,167.89,167.89,167.75,167.88,900.0,156.2114,156.2114,156.0811,156.2021,900.0
2018-06-26 10:40:00,168.0,168.06,168.0,168.02,850.0,156.3137,156.3696,156.3137,156.3323,850.0
2018-06-26 10:45:00,167.99,167.99,167.65,167.77,2600.0,156.3044,156.3044,155.9881,156.0997,2600.0
2018-06-26 10:50:00,167.96,167.96,167.74,167.74,2000.0,156.2765,156.2765,156.0718,156.0718,2000.0
2018-06-26 10:55:00,167.78,167.91,167.72,167.8,4040.0,156.109,156.23,156.0532,156.1277,4040.0
2018-06-26 11:00:00,167.77,167.96,167.74,167.84,2933.0,156.0997,156.2765,156.0718,156.1649,2933.0
2018-06-26 11:05:00,167.98,168.11,167.98,168.01,2375.0,156.2951,156.4161,156.2951,156.323,2375.0
2018-06-26 11:10:00,168.1,168.13,167.99,168.01,4300.0,156.4068,156.4347,156.3044,156.323,4300.0
2018-06-26 11:15:00,168.14,168.2,168.04,168.06,1100.0,156.444,156.4998,156.351,156.3696,1100.0
2018-06-26 11:20:00,168.08,168.2,167.78,167.84,8652.0,156.3882,156.4998,156.109,156.1649,8652.0
2018-06-26 11:25:00,167.93,167.94,167.9,167.9,665.0,156.2486,156.2579,156.2207,156.2207,665.0
2018-06-26 11:30:00,167.88,167.88,167.7,167.76,2500.0,156.2021,156.2021,156.0346,156.0904,2500.0
2018-06-26 11:35:00,167.74,167.88,167.37,167.42,5886.0,156.0718,156.2021,155.7276,155.7741,5886.0
2018-06-26 11:40:00,167.42,167.45,167.34,167.34,2020.0,155.7741,155.802,155.6997,155.6997,2020.0
2018-06-26 11:45:00,167.43,167.47,167.26,167.26,1160.0,155.7834,155.8206,155.6252,155.6252,1160.0
2018-06-26 11:50:00,167.3,167.46,167.14,167.37,3063.0,155.6624,155.8113,155.5136,155.7276,3063.0
2018-06-26 11:55:00,167.48,167.5,167.31,167.37,11197.0,155.8299,155.8485,155.6717,155.7276,11197.0
2018-06-26 12:00:00,167.44,167.44,167.22,167.33,4000.0,155.7927,155.7927,155.588,155.6903,4000.0
2018-06-26 12:05:00,167.36,167.46,167.28,167.39,8473.0,155.7183,155.8113,155.6438,155.7462,8473.0
2018-06-26 12:10:00,167.4,167.45,167.32,167.35,2682.0,155.7555,155.802,155.681,155.709,2682.0
2018-06-26 12:15:00,167.36,167.4,167.27,167.34,1700.0,155.7183,155.7555,155.6345,155.6997,1700.0
2018-06-26 12:20:00,167.33,167.33,167.22,167.22,1187.0,155.6903,155.6903,155.588,155.588,1187.0
2018-06-26 12:25:00,167.23,167.35,167.2,167.35,1200.0,155.5973,155.709,155.5694,155.709,1200.0
2018-06-26 12:30:00,167.45,167.68,167.44,167.55,3800.0,155.802,156.016,155.7927,155.895,3800.0
2018-06-26 12:35:00,167.6,167.67,167.53,167.53,1000.0,155.9416,156.0067,155.8764,155.8764,1000.0
2018-06-26 12:40:00,167.52,167.62,167.49,167.62,2022.0,155.8671,155.9602,155.8392,155.9602,2022.0
2018-06-26 12:45:00,167.56,167.73,167.45,167.72,7000.0,155.9043,156.0625,155.802,156.0532,7000.0
2018-06-26 12:50:00,167.76,167.87,167.75,167.8,1410.0,156.0904,156.1928,156.0811,156.1277,1410.0
2018-06-26 12:55:00,167.71,167.79,167.52,167.79,6100.0,156.0439,156.1183,155.8671,156.1183,6100.0
2018-06-26 13:00:00,167.6,167.85,167.6,167.79,800.0,155.9416,156.1742,155.9416,156.1183,800.0
2018-06-26 13:05:00,167.79,167.9,167.78,167.8,1456.0,156.1183,156.2207,156.109,156.1277,1456.0
2018-06-26 13:10:00,167.8,167.96,167.8,167.95,1335.0,156.1277,156.2765,156.1277,156.2672,1335.0
2018-06-26 13:15:00,167.93,167.98,167.8,167.8,4380.0,156.2486,156.2951,156.1277,156.1277,4380.0
2018-06-26 13:20:00,167.78,167.78,167.51,167.54,4000.0,156.109,156.109,155.8578,155.8857,4000.0
2018-06-26 13:25:00,167.52,167.68,167.48,167.6,1442.0,155.8671,156.016,155.8299,155.9416,1442.0
2018-06-26 13:30:00,167.63,167.63,167.47,167.48,3200.0,155.9695,155.9695,155.8206,155.8299,3200.0
2018-06-26 13:35:00,167.4,167.62,167.4,167.56,2993.0,155.7555,155.9602,155.7555,155.9043,2993.0
2018-06-26 13:40:00,167.62,167.62,167.37,167.39,2299.0,155.9602,155.9602,155.7276,155.7462,2299.0
2018-06-26 13:45:00,167.38,167.58,167.38,167.43,1471.0,155.7369,155.923,155.7369,155.7834,1471.0
2018-06-26 13:50:00,167.41,167.41,166.78,166.87,11354.0,155.7648,155.7648,155.1786,155.2623,11354.0
2018-06-26 13:55:00,166.87,167.13,166.8,167.07,7245.0,155.2623,155.5043,155.1972,155.4484,7245.0
2018-06-26 14:00:00,167.2,167.2,167.07,167.11,1800.0,155.5694,155.5694,155.4484,155.4857,1800.0
2018-06-26 14:05:00,167.05,167.05,166.84,166.84,2593.0,155.4298,155.4298,155.2344,155.2344,2593.0
2018-06-26 14:10:00,166.92,166.92,166.84,166.84,2069.0,155.3089,155.3089,155.2344,155.2344,2069.0
2018-06-26 14:15:00,166.82,166.89,166.77,166.82,2206.0,155.2158,155.281,155.1693,155.2158,2206.0
2018-06-26 14:20:00,166.88,167.02,166.87,167.02,1900.0,155.2716,155.4019,155.2623,155.4019,1900.0
2018-06-26 14:25:00,166.99,167.19,166.95,167.19,1400.0,155.374,155.5601,155.3368,155.5601,1400.0
2018-06-26 14:30:00,167.19,167.19,166.97,167.07,4002.0,155.5601,155.5601,155.3554,155.4484,4002.0
2018-06-26 14:35:00,167.07,167.18,167.06,167.18,3798.0,155.4484,155.5508,155.4391,155.5508,3798.0
2018-06-26 14:40:00,167.17,167.23,167.15,167.19,12000.0,155.5415,155.5973,155.5229,155.5601,12000.0
2018-06-26 14:45:00,167.23,167.24,167.06,167.06,3300.0,155.5973,155.6066,155.4391,155.4391,3300.0
2018-06-26 14:50:00,167.09,167.14,167.04,167.09,3625.0,155.467,155.5136,155.4205,155.467,3625.0
2018-06-26 14:55:00,167.14,167.14,166.97,166.99,5000.0,155.5136,155.5136,155.3554,155.374,5000.0
2018-06-26 15:00:00,166.98,167.12,166.97,166.98,3516.0,155.3647,155.495,155.3554,155.3647,3516.0
2018-06-26 15:05:00,166.97,167.02,166.84,166.91,3577.0,155.3554,155.4019,155.2344,155.2996,3577.0
2018-06-26 15:10:00,166.92,166.95,166.88,166.95,1000.0,155.3089,155.3368,155.2716,155.3368,1000.0
2018-06-26 15:15:00,166.9,166.92,166.8,166.87,4767.0,155.2903,155.3089,155.1972,155.2623,4767.0
2018-06-26 15:20:00,166.85,166.85,166.7,166.81,6840.0,155.2437,155.2437,155.1042,155.2065,6840.0
2018-06-26 15:25:00,166.84,166.84,166.66,166.67,10894.0,155.2344,155.2344,155.067,155.0763,10894.0
2018-06-26 15:30:00,166.68,166.85,166.62,166.83,4600.0,155.0856,155.2437,155.0297,155.2251,4600.0
2018-06-26 15:35:00,166.9,166.92,166.7,166.75,4174.0,155.2903,155.3089,155.1042,155.1507,4174.0
2018-06-26 15:40:00,166.75,166.77,166.67,166.67,2600.0,155.1507,155.1693,155.0763,155.0763,2600.0
2018-06-26 15:45:00,166.66,166.68,166.48,166.51,9947.0,155.067,155.0856,154.8995,154.9274,9947.0
2018-06-26 15:50:00,166.48,166.48,166.38,166.4,10735.0,154.8995,154.8995,154.8064,154.825,10735.0
2018-06-26 15:55:00,166.39,166.5,166.31,166.33,34624.0,154.8157,154.9181,154.7413,154.7599,34624.0
2018-06-27 09:30:00,166.61,166.76,166.44,166.44,7084.0,155.0204,155.16,154.8623,154.8623,7084.0
2018-06-27 09:35:00,166.48,166.82,166.48,166.64,2780.0,154.8995,155.2158,154.8995,155.0483,2780.0
2018-06-27 09:40:00,166.63,166.8,166.05,166.24,12809.0,155.039,155.1972,154.4994,154.6762,12809.0
2018-06-27 09:45:00,166.3,166.62,166.17,166.62,8470.0,154.732,155.0297,154.611,155.0297,8470.0
2018-06-27 09:50:00,166.55,166.65,166.41,166.48,4325.0,154.9646,155.0576,154.8343,154.8995,4325.0
2018-06-27 09:55:00,166.44,166.44,166.32,166.38,1701.0,154.8623,154.8623,154.7506,154.8064,1701.0
2018-06-27 10:00:00,166.38,166.5,166.24,166.25,4149.0,154.8064,154.9181,154.6762,154.6855,4149.0
2018-06-27 10:05:00,166.24,166.33,166.0,166.01,18125.0,154.6762,154.7599,154.4529,154.4622,18125.0
2018-06-27 10:10:00,166.08,166.24,165.94,166.06,15212.0,154.5273,154.6762,154.397,154.5087,15212.0
2018-06-27 10:15:00,166.0,166.15,165.95,166.02,10500.0,154.4529,154.5924,154.4063,154.4715,10500.0
2018-06-27 10:20:00,166.05,166.23,166.02,166.16,7396.0,154.4994,154.6669,154.4715,154.6017,7396.0
2018-06-27 10:25:00,166.16,166.19,165.96,166.04,7762.0,154.6017,154.6296,154.4156,154.4901,7762.0
2018-06-27 10:30:00,165.95,166.04,165.92,166.02,7043.0,154.4063,154.4901,154.3784,154.4715,7043.0
2018-06-27 10:35:00,165.99,166.23,165.99,166.21,21259.0,154.4436,154.6669,154.4436,154.6483,21259.0
2018-06-27 10:40:00,166.17,166.24,166.05,166.09,6970.0,154.611,154.6762,154.4994,154.5366,6970.0
2018-06-27 10:45:00,166.1,166.2,166.09,166.11,4778.0,154.5459,154.639,154.5366,154.5552,4778.0
2018-06-27 10:50:00,166.11,166.15,166.04,166.12,6953.0,154.5552,154.5924,154.4901,154.5645,6953.0
2018-06-27 10:55:00,166.12,166.13,165.93,165.93,5646.0,154.5645,154.5738,154.3877,154.3877,5646.0
2018-06-27 11:00:00,165.95,166.0,165.84,165.84,4502.0,154.4063,154.4529,154.304,154.304,4502.0
2018-06-27 11:05:00,165.8,165.84,165.6,165.71,4700.0,154.2668,154.304,154.0807,154.183,4700.0
2018-06-27 11:10:00,165.73,165.85,165.73,165.77,2204.0,154.2016,154.3133,154.2016,154.2389,2204.0
2018-06-27 11:15:00,165.77,165.82,165.67,165.71,3049.0,154.2389,154.2854,154.1458,154.183,3049.0
2018-06-27 11:20:00,165.7,165.75,165.54,165.61,5159.0,154.1737,154.2203,154.0249,154.09,5159.0
2018-06-27 11:25:00,165.56,165.62,165.2,165.26,23900.0,154.0435,154.0993,153.7085,153.7643,23900.0
2018-06-27 11:30:00,165.19,165.47,165.19,165.39,5019.0,153.6992,153.9597,153.6992,153.8853,5019.0
2018-06-27 11:35:00,165.49,165.65,165.47,165.6,4225.0,153.9783,154.1272,153.9597,154.0807,4225.0
2018-06-27 11:40:00,165.53,165.72,165.53,165.64,5650.0,154.0156,154.1923,154.0156,154.1179,5650.0
2018-06-27 11:45:00,165.67,166.14,165.67,166.09,4025.0,154.1458,154.5831,154.1458,154.5366,4025.0
2018-06-27 11:50:00,166.03,166.34,165.83,166.28,3900.0,154.4808,154.7692,154.2947,154.7134,3900.0
2018-06-27 11:55:00,166.25,166.37,166.21,166.29,3834.0,154.6855,154.7971,154.6483,154.7227,3834.0
2018-06-27 12:00:00,166.31,166.67,166.22,166.61,2671.0,154.7413,155.0763,154.6576,155.0204,2671.0
2018-06-27 12:05:00,166.73,166.83,166.71,166.71,1579.0,155.1321,155.2251,155.1135,155.1135,1579.0
2018-06-27 12:10:00,166.81,166.81,166.75,166.78,1000.0,155.2065,155.2065,155.1507,155.1786,1000.0
2018-06-27 12:15:00,166.84,167.06,166.84,167.02,6700.0,155.2344,155.4391,155.2344,155.4019,6700.0
2018-06-27 12:20:00,166.98,167.02,166.9,167.01,2989.0,155.3647,155.4019,155.2903,155.3926,2989.0
2018-06-27 12:25:00,166.96,167.03,166.9,166.96,1950.0,155.3461,155.4112,155.2903,155.3461,1950.0
2018-06-27 12:30:00,166.86,166.88,166.8,166.81,1500.0,155.253,155.2716,155.1972,155.2065,1500.0
2018-06-27 12:35:00,166.85,166.85,166.62,166.67,2928.0,155.2437,155.2437,155.0297,155.0763,2928.0
2018-06-27 12:40:00,166.58,166.58,166.36,166.45,1400.0,154.9925,154.9925,154.7878,154.8716,1400.0
2018-06-27 12:45:00,166.36,166.42,166.21,166.32,1600.0,154.7878,154.8436,154.6483,154.7506,1600.0
2018-06-27 12:50:00,166.29,166.46,166.28,166.3,1800.0,154.7227,154.8809,154.7134,154.732,1800.0
2018-06-27 12:55:00,166.37,166.48,166.21,166.21,3260.0,154.7971,154.8995,154.6483,154.6483,3260.0
2018-06-27 13:00:00,166.21,166.21,165.89,166.08,900.0,154.6483,154.6483,154.3505,154.5273,900.0
2018-06-27 13:05:00,166.04,166.06,165.68,165.68,2234.0,154.4901,154.5087,154.1551,154.1551,2234.0
2018-06-27 13:10:00,165.71,165.92,165.71,165.73,5088.0,154.183,154.3784,154.183,154.2016,5088.0
2018-06-27 13:15:00,165.7,165.72,165.3,165.3,1000.0,154.1737,154.1923,153.8016,153.8016,1000.0
2018-06-27 13:20:00,165.34,165.46,165.33,165.33,1903.0,153.8388,153.9504,153.8295,153.8295,1903.0
2018-06-27 13:25:00,165.29,165.3,165.13,165.16,2001.0,153.7923,153.8016,153.6434,153.6713,2001.0
2018-06-27 13:30:00,165.1,165.22,164.99,165.12,3850.0,153.6155,153.7271,153.5131,153.6341,3850.0
2018-06-27 13:35:00,165.06,165.06,164.85,164.98,1200.0,153.5783,153.5783,153.3829,153.5038,1200.0
2018-06-27 13:40:00,164.9,165.02,164.89,165.02,1100.0,153.4294,153.541,153.4201,153.541,1100.0
2018-06-27 13:45:00,165.01,165.11,164.9,164.92,2170.0,153.5317,153.6248,153.4294,153.448,2170.0
2018-06-27 13:50:00,164.84,164.84,164.7,164.7,3627.0,153.3736,153.3736,153.2433,153.2433,3627.0
2018-06-27 13:55:00,164.69,164.79,164.62,164.66,8740.0,153.234,153.327,153.1689,153.2061,8740.0
2018-06-27 14:00:00,164.7,164.79,164.61,164.72,10626.0,153.2433,153.327,153.1596,153.2619,10626.0
2018-06-27 14:05:00,164.73,164.73,164.32,164.32,3334.0,153.2712,153.2712,152.8897,152.8897,3334.0
2018-06-27 14:10:00,164.3,164.41,164.16,164.23,4045.0,152.8711,152.9735,152.7409,152.806,4045.0
2018-06-27 14:15:00,164.23,164.31,164.1,164.27,3187.0,152.806,152.8804,152.685,152.8432,3187.0
2018-06-27 14:20:00,164.33,164.57,164.33,164.47,1000.0,152.899,153.1223,152.899,153.0293,1000.0
2018-06-27 14:25:00,164.53,164.7,164.53,164.59,1922.0,153.0851,153.2433,153.0851,153.1409,1922.0
2018-06-27 14:30:00,164.54,164.73,164.52,164.65,1500.0,153.0944,153.2712,153.0758,153.1968,1500.0
2018-06-27 14:35:00,164.72,165.0,164.72,164.99,2200.0,153.2619,153.5224,153.2619,153.5131,2200.0
2018-06-27 14:40:00,165.0,165.03,164.77,164.77,5101.0,153.5224,153.5503,153.3084,153.3084,5101.0
2018-06-27 14:45:00,164.74,164.94,164.74,164.8,4976.0,153.2805,153.4666,153.2805,153.3363,4976.0
2018-06-27 14:50:00,164.75,164.76,164.55,164.59,2301.0,153.2898,153.2991,153.1037,153.1409,2301.0
2018-06-27 14:55:00,164.53,164.63,164.49,164.49,2309.0,153.0851,153.1782,153.0479,153.0479,2309.0
2018-06-27 15:00:00,164.56,164.57,164.43,164.47,3052.0,153.113,153.1223,152.9921,153.0293,3052.0
2018-06-27 15:05:00,164.53,164.56,164.29,164.37,6232.0,153.0851,153.113,152.8618,152.9362,6232.0
2018-06-27 15:10:00,164.34,164.41,164.1,164.15,4518.0,152.9083,152.9735,152.685,152.7316,4518.0
2018-06-27 15:15:00,164.07,164.3,164.07,164.28,4137.0,152.6571,152.8711,152.6571,152.8525,4137.0
2018-06-27 15:20:00,164.31,164.5,164.28,164.5,3997.0,152.8804,153.0572,152.8525,153.0572,3997.0
2018-06-27 15:25:00,164.51,164.63,164.39,164.51,9404.0,153.0665,153.1782,152.9549,153.0665,9404.0
2018-06-27 15:30:00,164.51,164.52,164.33,164.36,5100.0,153.0665,153.0758,152.899,152.9269,5100.0
2018-06-27 15:35:00,164.36,164.46,164.24,164.41,6309.0,152.9269,153.02,152.8153,152.9735,6309.0
2018-06-27 15:40:00,164.4,164.62,164.39,164.54,10196.0,152.9642,153.1689,152.9549,153.0944,10196.0
2018-06-27 15:45:00,164.54,164.54,164.11,164.11,8503.0,153.0944,153.0944,152.6943,152.6943,8503.0
2018-06-27 15:50:00,164.09,164.15,163.9,164.08,12889.0,152.6757,152.7316,152.4989,152.6664,12889.0
2018-06-27 15:55:00,164.11,164.16,163.54,163.55,51057.0,152.6943,152.7409,152.164,152.1733,51057.0
2018-06-28 09:30:00,163.37,164.27,163.37,164.27,9546.0,152.0058,152.8432,152.0058,152.8432,9546.0
2018-06-28 09:35:00,164.06,164.54,163.88,164.21,4500.0,152.6478,153.0944,152.4803,152.7874,4500.0
2018-06-28 09:40:00,164.13,164.14,163.3,163.45,9033.0,152.7129,152.7222,151.9407,152.0802,9033.0
2018-06-28 09:45:00,163.45,163.45,162.59,162.84,10677.0,152.0802,152.0802,151.2801,151.5127,10677.0
2018-06-28 09:50:00,162.81,163.65,162.66,163.65,4481.0,151.4848,152.2663,151.3452,152.2663,4481.0
2018-06-28 09:55:00,163.53,163.53,163.14,163.39,6400.0,152.1547,152.1547,151.7918,152.0244,6400.0
2018-06-28 10:00:00,163.35,163.88,163.34,163.72,5105.0,151.9872,152.4803,151.9779,152.3315,5105.0
2018-06-28 10:05:00,163.65,163.96,163.45,163.45,7222.0,152.2663,152.5548,152.0802,152.0802,7222.0
2018-06-28 10:10:00,163.34,163.42,162.97,163.19,7325.0,151.9779,152.0523,151.6336,151.8383,7325.0
2018-06-28 10:15:00,163.06,163.07,162.82,162.88,2100.0,151.7174,151.7267,151.4941,151.5499,2100.0
2018-06-28 10:20:00,162.88,162.98,162.76,162.76,3646.0,151.5499,151.6429,151.4382,151.4382,3646.0
2018-06-28 10:25:00,162.79,163.2,162.79,163.09,4200.0,151.4662,151.8476,151.4662,151.7453,4200.0
2018-06-28 10:30:00,163.03,163.03,162.77,162.85,3151.0,151.6895,151.6895,151.4475,151.522,3151.0
2018-06-28 10:35:00,162.88,162.97,162.77,162.97,5079.0,151.5499,151.6336,151.4475,151.6336,5079.0
2018-06-28 10:40:00,162.92,163.23,162.87,163.21,2300.0,151.5871,151.8755,151.5406,151.8569,2300.0
2018-06-28 10:45:00,163.23,163.23,162.9,162.99,1727.0,151.8755,151.8755,151.5685,151.6522,1727.0
2018-06-28 10:50:00,162.88,162.97,162.52,162.87,7277.0,151.5499,151.6336,151.2149,151.5406,7277.0
2018-06-28 10:55:00,162.77,163.16,162.77,163.16,3440.0,151.4475,151.8104,151.4475,151.8104,3440.0
2018-06-28 11:00:00,163.23,163.23,162.97,163.09,5328.0,151.8755,151.8755,151.6336,151.7453,5328.0
2018-06-28 11:05:00,163.06,163.32,163.05,163.32,6730.0,151.7174,151.9593,151.7081,151.9593,6730.0
2018-06-28 11:10:00,163.24,163.24,162.98,163.24,4276.0,151.8849,151.8849,151.6429,151.8849,4276.0
2018-06-28 11:15:00,163.31,163.36,163.22,163.25,5420.0,151.95,151.9965,151.8662,151.8942,5420.0
2018-06-28 11:20:00,163.24,163.3,163.02,163.3,5900.0,151.8849,151.9407,151.6802,151.9407,5900.0
2018-06-28 11:25:00,163.31,163.53,163.22,163.5,8356.0,151.95,152.1547,151.8662,152.1268,8356.0
2018-06-28 11:30:00,163.63,163.92,163.62,163.9,2322.0,152.2477,152.5176,152.2384,152.4989,2322.0
2018-06-28 11:35:00,163.89,164.13,163.82,164.12,2700.0,152.4896,152.7129,152.4245,152.7036,2700.0
2018-06-28 11:40:00,164.06,164.06,163.74,163.86,3857.0,152.6478,152.6478,152.3501,152.4617,3857.0
2018-06-28 11:45:00,163.87,163.88,163.68,163.71,3522.0,152.471,152.4803,152.2942,152.3222,3522.0
2018-06-28 11:50:00,163.7,163.89,163.7,163.77,1910.0,152.3129,152.4896,152.3129,152.378,1910.0
2018-06-28 11:55:00,163.72,163.87,163.63,163.68,2802.0,152.3315,152.471,152.2477,152.2942,2802.0
2018-06-28 12:00:00,163.79,163.91,163.76,163.9,2200.0,152.3966,152.5082,152.3687,152.4989,2200.0
2018-06-28 12:05:00,163.8,163.8,163.36,163.36,5400.0,152.4059,152.4059,151.9965,151.9965,5400.0
2018-06-28 12:10:00,163.3,163.39,163.23,163.39,3000.0,151.9407,152.0244,151.8755,152.0244,3000.0
2018-06-28 12:15:00,163.39,163.46,163.28,163.36,3100.0,152.0244,152.0895,151.9221,151.9965,3100.0
2018-06-28 12:20:00,163.37,163.38,163.03,163.1,13045.0,152.0058,152.0151,151.6895,151.7546,13045.0
2018-06-28 12:25:00,163.09,163.15,163.01,163.11,4138.0,151.7453,151.8011,151.6709,151.7639,4138.0
2018-06-28 12:30:00,163.17,163.25,163.1,163.23,4494.0,151.8197,151.8942,151.7546,151.8755,4494.0
2018-06-28 12:35:00,163.25,163.26,163.16,163.22,4047.0,151.8942,151.9035,151.8104,151.8662,4047.0
2018-06-28 12:40:00,163.18,163.25,163.09,163.14,3618.0,151.829,151.8942,151.7453,151.7918,3618.0
2018-06-28 12:45:00,163.11,163.15,163.0,163.13,2800.0,151.7639,151.8011,151.6615,151.7825,2800.0
2018-06-28 12:50:00,163.17,163.39,163.17,163.38,4400.0,151.8197,152.0244,151.8197,152.0151,4400.0
2018-06-28 12:55:00,163.37,163.7,163.36,163.6,5706.0,152.0058,152.3129,151.9965,152.2198,5706.0
2018-06-28 13:00:00,163.66,163.66,163.62,163.62,1100.0,152.2756,152.2756,152.2384,152.2384,1100.0
2018-06-28 13:05:00,163.69,163.7,163.59,163.7,3249.0,152.3035,152.3129,152.2105,152.3129,3249.0
2018-06-28 13:10:00,163.69,163.7,163.6,163.6,4991.0,152.3035,152.3129,152.2198,152.2198,4991.0
2018-06-28 13:15:00,163.64,163.7,163.52,163.62,7395.0,152.257,152.3129,152.1454,152.2384,7395.0
2018-06-28 13:20:00,163.65,163.82,163.65,163.82,5149.0,152.2663,152.4245,152.2663,152.4245,5149.0
2018-06-28 13:25:00,163.83,163.98,163.83,163.98,2893.0,152.4338,152.5734,152.4338,152.5734,2893.0
2018-06-28 13:30:00,164.07,164.22,164.07,164.22,900.0,152.6571,152.7967,152.6571,152.7967,900.0
2018-06-28 13:35:00,164.23,164.23,164.08,164.09,3120.0,152.806,152.806,152.6664,152.6757,3120.0
2018-06-28 13:40:00,164.04,164.36,164.01,164.16,7407.0,152.6292,152.9269,152.6013,152.7409,7407.0
2018-06-28 13:45:00,164.12,164.14,164.0,164.0,3300.0,152.7036,152.7222,152.592,152.592,3300.0
2018-06-28 13:50:00,164.0,164.07,163.96,164.05,3100.0,152.592,152.6571,152.5548,152.6385,3100.0
2018-06-28 13:55:00,164.06,164.12,164.03,164.1,3745.0,152.6478,152.7036,152.6199,152.685,3745.0
2018-06-28 14:00:00,164.11,164.28,164.02,164.2,5403.0,152.6943,152.8525,152.6106,152.7781,5403.0
2018-06-28 14:05:00,164.17,164.24,164.11,164.24,3772.0,152.7502,152.8153,152.6943,152.8153,3772.0
2018-06-28 14:10:00,164.19,164.28,164.17,164.22,1600.0,152.7688,152.8525,152.7502,152.7967,1600.0
2018-06-28 14:15:00,164.24,164.25,164.11,164.2,3938.0,152.8153,152.8246,152.6943,152.7781,3938.0
2018-06-28 14:20:00,164.24,164.57,164.22,164.56,4571.0,152.8153,153.1223,152.7967,153.113,4571.0
2018-06-28 14:25:00,164.56,164.56,164.5,164.51,1705.0,153.113,153.113,153.0572,153.0665,1705.0
2018-06-28 14:30:00,164.54,164.54,164.37,164.46,3433.0,153.0944,153.0944,152.9362,153.02,3433.0
2018-06-28 14:35:00,164.43,164.48,164.4,164.43,2202.0,152.9921,153.0386,152.9642,152.9921,2202.0
2018-06-28 14:40:00,164.39,164.45,164.34,164.37,1401.0,152.9549,153.0107,152.9083,152.9362,1401.0
2018-06-28 14:45:00,164.39,164.64,164.36,164.53,5050.0,152.9549,153.1875,152.9269,153.0851,5050.0
2018-06-28 14:50:00,164.67,164.79,164.65,164.78,1100.0,153.2154,153.327,153.1968,153.3177,1100.0
2018-06-28 14:55:00,164.78,164.84,164.64,164.84,3800.0,153.3177,153.3736,153.1875,153.3736,3800.0
2018-06-28 15:00:00,164.88,164.9,164.73,164.73,4380.0,153.4108,153.4294,153.2712,153.2712,4380.0
2018-06-28 15:05:00,164.73,164.78,164.6,164.78,3531.0,153.2712,153.3177,153.1502,153.3177,3531.0
2018-06-28 15:10:00,164.69,165.03,164.69,165.03,7654.0,153.234,153.5503,153.234,153.5503,7654.0
2018-06-28 15:15:00,164.99,165.13,164.97,165.13,4004.0,153.5131,153.6434,153.4945,153.6434,4004.0
2018-06-28 15:20:00,165.14,165.18,165.08,165.14,3485.0,153.6527,153.6899,153.5969,153.6527,3485.0
2018-06-28 15:25:00,165.15,165.19,164.99,165.04,5662.0,153.662,153.6992,153.5131,153.5596,5662.0
2018-06-28 15:30:00,165.02,165.02,164.8,164.82,4624.0,153.541,153.541,153.3363,153.3549,4624.0
2018-06-28 15:35:00,164.82,164.85,164.6,164.6,8661.0,153.3549,153.3829,153.1502,153.1502,8661.0
2018-06-28 15:40:00,164.63,164.76,164.6,164.66,3587.0,153.1782,153.2991,153.1502,153.2061,3587.0
2018-06-28 15:45:00,164.66,164.74,164.63,164.74,5069.0,153.2061,153.2805,153.1782,153.2805,5069.0
2018-06-28 15:50:00,164.72,164.73,164.5,164.53,14278.0,153.2619,153.2712,153.0572,153.0851,14278.0
2018-06-28 15:55:00,164.52,164.65,164.48,164.64,11685.0,153.0758,153.1968,153.0386,153.1875,11685.0
2018-06-29 09:30:00,165.42,166.55,165.42,165.8,9940.0,153.9132,154.9646,153.9132,154.2668,9940.0
2018-06-29 09:35:00,165.76,165.83,164.94,165.49,8281.0,154.2296,154.2947,153.4666,153.9783,8281.0
2018-06-29 09:40:00,165.43,165.52,165.15,165.52,3100.0,153.9225,154.0063,153.662,154.0063,3100.0
2018-06-29 09:45:00,165.64,165.64,165.26,165.26,1424.0,154.1179,154.1179,153.7643,153.7643,1424.0
2018-06-29 09:50:00,165.04,165.34,165.04,165.34,1900.0,153.5596,153.8388,153.5596,153.8388,1900.0
2018-06-29 09:55:00,165.34,165.63,165.25,165.63,900.0,153.8388,154.1086,153.755,154.1086,900.0
2018-06-29 10:00:00,165.53,165.97,165.45,165.78,2400.0,154.0156,154.4249,153.9411,154.2482,2400.0
2018-06-29 10:05:00,165.8,166.18,165.77,166.18,4039.0,154.2668,154.6203,154.2389,154.6203,4039.0
2018-06-29 10:10:00,166.19,166.22,165.63,165.63,4600.0,154.6296,154.6576,154.1086,154.1086,4600.0
2018-06-29 10:15:00,165.64,165.7,165.44,165.62,2350.0,154.1179,154.1737,153.9318,154.0993,2350.0
2018-06-29 10:20:00,165.58,165.93,165.5,165.82,3950.0,154.0621,154.3877,153.9876,154.2854,3950.0
2018-06-29 10:25:00,165.87,165.87,165.7,165.8,1800.0,154.3319,154.3319,154.1737,154.2668,1800.0
2018-06-29 10:30:00,165.84,166.07,165.84,165.93,1763.0,154.304,154.518,154.304,154.3877,1763.0
2018-06-29 10:35:00,165.91,166.07,165.91,165.98,900.0,154.3691,154.518,154.3691,154.4343,900.0
2018-06-29 10:40:00,166.21,166.33,166.21,166.33,1447.0,154.6483,154.7599,154.6483,154.7599,1447.0
2018-06-29 10:45:00,166.39,166.57,166.29,166.57,1000.0,154.8157,154.9832,154.7227,154.9832,1000.0
2018-06-29 10:50:00,166.52,166.87,166.46,166.76,5924.0,154.9367,155.2623,154.8809,155.16,5924.0
2018-06-29 10:55:00,166.79,166.94,166.79,166.86,3103.0,155.1879,155.3275,155.1879,155.253,3103.0
2018-06-29 11:00:00,166.81,166.89,166.42,166.47,3502.0,155.2065,155.281,154.8436,154.8902,3502.0
2018-06-29 11:05:00,166.65,166.65,166.65,166.65,100.0,155.0576,155.0576,155.0576,155.0576,100.0
2018-06-29 11:10:00,166.65,166.82,166.59,166.59,1551.0,155.0576,155.2158,155.0018,155.0018,1551.0
2018-06-29 11:15:00,166.56,166.6,166.56,166.6,400.0,154.9739,155.0111,154.9739,155.0111,400.0
2018-06-29 11:20:00,166.73,166.79,166.64,166.79,1709.0,155.1321,155.1879,155.0483,155.1879,1709.0
2018-06-29 11:25:00,166.77,166.85,166.69,166.69,3795.0,155.1693,155.2437,155.0949,155.0949,3795.0
2018-06-29 11:30:00,166.69,166.69,166.1,166.15,4620.0,155.0949,155.0949,154.5459,154.5924,4620.0
2018-06-29 11:35:00,166.1,166.1,165.97,165.97,600.0,154.5459,154.5459,154.4249,154.4249,600.0
2018-06-29 11:40:00,166.08,166.23,166.07,166.18,900.0,154.5273,154.6669,154.518,154.6203,900.0
2018-06-29 11:45:00,166.26,166.5,166.21,166.5,1800.0,154.6948,154.9181,154.6483,154.9181,1800.0
2018-06-29 11:50:00,166.5,166.5,166.21,166.21,2382.0,154.9181,154.9181,154.6483,154.6483,2382.0
2018-06-29 11:55:00,166.19,166.22,165.99,166.22,4721.0,154.6296,154.6576,154.4436,154.6576,4721.0
2018-06-29 12:00:00,166.28,166.36,166.22,166.28,2606.0,154.7134,154.7878,154.6576,154.7134,2606.0
2018-06-29 12:05:00,166.32,166.45,166.32,166.43,1200.0,154.7506,154.8716,154.7506,154.853,1200.0
2018-06-29 12:10:00,166.46,166.46,166.33,166.35,1473.0,154.8809,154.8809,154.7599,154.7785,1473.0
2018-06-29 12:15:00,166.31,166.61,166.31,166.6,1027.0,154.7413,155.0204,154.7413,155.0111,1027.0
2018-06-29 12:20:00,166.54,166.58,166.47,166.47,2000.0,154.9553,154.9925,154.8902,154.8902,2000.0
2018-06-29 12:25:00,166.4,166.4,166.24,166.25,1276.0,154.825,154.825,154.6762,154.6855,1276.0
2018-06-29 12:30:00,166.26,166.31,166.14,166.21,3660.0,154.6948,154.7413,154.5831,154.6483,3660.0
2018-06-29 12:35:00,166.22,166.28,166.19,166.24,2306.0,154.6576,154.7134,154.6296,154.6762,2306.0
2018-06-29 12:40:00,166.32,166.36,166.24,166.33,1500.0,154.7506,154.7878,154.6762,154.7599,1500.0
2018-06-29 12:45:00,166.23,166.33,166.15,166.26,2200.0,154.6669,154.7599,154.5924,154.6948,2200.0
2018-06-29 12:50:00,166.2,166.2,165.99,166.05,1000.0,154.639,154.639,154.4436,154.4994,1000.0
2018-06-29 12:55:00,166.06,166.15,165.94,165.94,3176.0,154.5087,154.5924,154.397,154.397,3176.0
2018-06-29 13:00:00,165.99,166.03,165.9,166.02,1333.0,154.4436,154.4808,154.3598,154.4715,1333.0
2018-06-29 13:05:00,166.02,166.1,166.02,166.1,1300.0,154.4715,154.5459,154.4715,154.5459,1300.0
2018-06-29 13:10:00,166.13,166.38,166.1,166.38,900.0,154.5738,154.8064,154.5459,154.8064,900.0
2018-06-29 13:15:00,166.32,166.32,166.27,166.27,1200.0,154.7506,154.7506,154.7041,154.7041,1200.0
2018-06-29 13:20:00,166.13,166.25,166.12,166.21,2828.0,154.5738,154.6855,154.5645,154.6483,2828.0
2018-06-29 13:25:00,166.15,166.23,166.13,166.23,1288.0,154.5924,154.6669,154.5738,154.6669,1288.0
2018-06-29 13:30:00,166.2,166.2,166.17,166.19,558.0,154.639,154.639,154.611,154.6296,558.0
2018-06-29 13:35:00,166.18,166.27,166.11,166.26,1500.0,154.6203,154.7041,154.5552,154.6948,1500.0
2018-06-29 13:40:00,166.21,166.44,166.21,166.39,2488.0,154.6483,154.8623,154.6483,154.8157,2488.0
2018-06-29 13:45:00,166.44,166.44,166.39,166.39,1000.0,154.8623,154.8623,154.8157,154.8157,1000.0
2018-06-29 13:50:00,166.39,166.46,166.35,166.35,1920.0,154.8157,154.8809,154.7785,154.7785,1920.0
2018-06-29 13:55:00,166.27,166.46,166.11,166.46,4645.0,154.7041,154.8809,154.5552,154.8809,4645.0
2018-06-29 14:00:00,166.44,166.46,166.27,166.35,3301.0,154.8623,154.8809,154.7041,154.7785,3301.0
2018-06-29 14:05:00,166.39,166.42,166.3,166.39,1404.0,154.8157,154.8436,154.732,154.8157,1404.0
2018-06-29 14:10:00,166.34,166.35,166.33,166.35,600.0,154.7692,154.7785,154.7599,154.7785,600.0
2018-06-29 14:15:00,166.31,166.39,166.27,166.37,1200.0,154.7413,154.8157,154.7041,154.7971,1200.0
2018-06-29 14:20:00,166.4,166.51,166.36,166.42,3100.0,154.825,154.9274,154.7878,154.8436,3100.0
2018-06-29 14:25:00,166.35,166.47,166.29,166.47,1350.0,154.7785,154.8902,154.7227,154.8902,1350.0
2018-06-29 14:30:00,166.4,166.53,166.39,166.43,2100.0,154.825,154.946,154.8157,154.853,2100.0
2018-06-29 14:35:00,166.52,166.6,166.38,166.59,4198.0,154.9367,155.0111,154.8064,155.0018,4198.0
2018-06-29 14:40:00,166.63,166.63,166.48,166.61,2500.0,155.039,155.039,154.8995,155.0204,2500.0
2018-06-29 14:45:00,166.58,166.74,166.56,166.69,3350.0,154.9925,155.1414,154.9739,155.0949,3350.0
2018-06-29 14:50:00,166.64,166.7,166.6,166.62,1500.0,155.0483,155.1042,155.0111,155.0297,1500.0
2018-06-29 14:55:00,166.61,167.02,166.61,166.98,4500.0,155.0204,155.4019,155.0204,155.3647,4500.0
2018-06-29 15:00:00,166.95,167.07,166.9,166.92,8571.0,155.3368,155.4484,155.2903,155.3089,8571.0
2018-06-29 15:05:00,166.92,166.97,166.83,166.83,5499.0,155.3089,155.3554,155.2251,155.2251,5499.0
2018-06-29 15:10:00,166.87,166.88,166.67,166.71,12097.0,155.2623,155.2716,155.0763,155.1135,12097.0
2018-06-29 15:15:00,166.62,166.64,166.57,166.59,900.0,155.0297,155.0483,154.9832,155.0018,900.0
2018-06-29 15:20:00,166.54,166.54,166.35,166.35,3710.0,154.9553,154.9553,154.7785,154.7785,3710.0
2018-06-29 15:25:00,166.36,166.48,166.3,166.37,5004.0,154.7878,154.8995,154.732,154.7971,5004.0
2018-06-29 15:30:00,166.38,166.38,166.09,166.1,9190.0,154.8064,154.8064,154.5366,154.5459,9190.0
2018-06-29 15:35:00,166.09,166.17,166.06,166.15,9690.0,154.5366,154.611,154.5087,154.5924,9690.0
2018-06-29 15:40:00,166.14,166.19,165.86,165.92,15509.0,154.5831,154.6296,154.3226,154.3784,15509.0
2018-06-29 15:45:00,165.9,166.32,165.79,166.02,18311.0,154.3598,154.7506,154.2575,154.4715,18311.0
2018-06-29 15:50:00,165.98,166.02,165.72,165.82,24987.0,154.4343,154.4715,154.1923,154.2854,24987.0
2018-06-29 15:55:00,165.8,165.82,165.38,165.43,57322.0,154.2668,154.2854,153.876,153.9225,57322.0
2018-07-02 09:30:00,164.9,165.0,163.76,163.96,7457.0,153.4294,153.5224,152.3687,152.5548,7457.0
2018-07-02 09:35:00,164.2,164.72,163.97,164.65,3600.0,152.7781,153.2619,152.5641,153.1968,3600.0
2018-07-02 09:40:00,164.84,164.95,164.61,164.63,2536.0,153.3736,153.4759,153.1596,153.1782,2536.0
2018-07-02 09:45:00,164.64,164.94,164.55,164.93,1203.0,153.1875,153.4666,153.1037,153.4573,1203.0
2018-07-02 09:50:00,164.78,164.97,164.64,164.7,3306.0,153.3177,153.4945,153.1875,153.2433,3306.0
2018-07-02 09:55:00,164.69,164.69,164.39,164.47,6030.0,153.234,153.234,152.9549,153.0293,6030.0
2018-07-02 10:00:00,164.59,164.87,164.59,164.78,3700.0,153.1409,153.4015,153.1409,153.3177,3700.0
2018-07-02 10:05:00,164.88,164.94,164.86,164.89,901.0,153.4108,153.4666,153.3922,153.4201,901.0
2018-07-02 10:10:00,164.8,164.89,164.6,164.61,5201.0,153.3363,153.4201,153.1502,153.1596,5201.0
2018-07-02 10:15:00,164.61,165.14,164.61,165.14,2100.0,153.1596,153.6527,153.1596,153.6527,2100.0
2018-07-02 10:20:00,165.01,165.08,164.94,165.02,700.0,153.5317,153.5969,153.4666,153.541,700.0
2018-07-02 10:25:00,165.06,165.18,164.99,164.99,1145.0,153.5783,153.6899,153.5131,153.5131,1145.0
2018-07-02 10:30:00,165.22,165.22,165.03,165.03,1601.0,153.7271,153.7271,153.5503,153.5503,1601.0
2018-07-02 10:35:00,165.16,165.19,165.05,165.15,2600.0,153.6713,153.6992,153.5689,153.662,2600.0
2018-07-02 10:40:00,165.15,165.35,165.15,165.29,2304.0,153.662,153.8481,153.662,153.7923,2304.0
2018-07-02 10:45:00,165.27,165.27,165.03,165.03,2201.0,153.7736,153.7736,153.5503,153.5503,2201.0
2018-07-02 10:50:00,165.06,165.58,165.05,165.58,85993.0,153.5783,154.0621,153.5689,154.0621,85993.0
2018-07-02 10:55:00,165.51,165.62,165.43,165.62,2292.0,153.9969,154.0993,153.9225,154.0993,2292.0
2018-07-02 11:00:00,165.63,165.81,165.62,165.78,1500.0,154.1086,154.2761,154.0993,154.2482,1500.0
2018-07-02 11:05:00,165.71,165.78,165.43,165.43,4200.0,154.183,154.2482,153.9225,153.9225,4200.0
2018-07-02 11:10:00,165.43,165.52,165.22,165.23,5425.0,153.9225,154.0063,153.7271,153.7364,5425.0
2018-07-02 11:15:00,165.24,165.29,165.21,165.24,2846.0,153.7457,153.7923,153.7178,153.7457,2846.0
2018-07-02 11:20:00,165.1,165.46,165.07,165.46,4700.0,153.6155,153.9504,153.5876,153.9504,4700.0
2018-07-02 11:25:00,165.46,165.62,165.43,165.6,2700.0,153.9504,154.0993,153.9225,154.0807,2700.0
2018-07-02 11:30:00,165.51,165.58,165.42,165.57,5700.0,153.9969,154.0621,153.9132,154.0528,5700.0
2018-07-02 11:35:00,165.52,165.53,165.32,165.43,4310.0,154.0063,154.0156,153.8202,153.9225,4310.0
2018-07-02 11:40:00,165.42,165.49,165.4,165.44,3900.0,153.9132,153.9783,153.8946,153.9318,3900.0
2018-07-02 11:45:00,165.47,165.55,165.43,165.43,2500.0,153.9597,154.0342,153.9225,153.9225,2500.0
2018-07-02 11:50:00,165.43,165.52,165.43,165.47,1800.0,153.9225,154.0063,153.9225,153.9597,1800.0
2018-07-02 11:55:00,165.52,165.53,165.42,165.42,3801.0,154.0063,154.0156,153.9132,153.9132,3801.0
2018-07-02 12:00:00,165.42,165.42,165.27,165.33,1100.0,153.9132,153.9132,153.7736,153.8295,1100.0
2018-07-02 12:05:00,165.31,165.31,165.05,165.08,2700.0,153.8109,153.8109,153.5689,153.5969,2700.0
2018-07-02 12:10:00,165.05,165.17,165.03,165.16,1561.0,153.5689,153.6806,153.5503,153.6713,1561.0
2018-07-02 12:15:00,165.19,165.29,165.08,165.28,3500.0,153.6992,153.7923,153.5969,153.7829,3500.0
2018-07-02 12:20:00,165.32,165.38,165.29,165.34,1200.0,153.8202,153.876,153.7923,153.8388,1200.0
2018-07-02 12:25:00,165.34,165.36,165.31,165.36,600.0,153.8388,153.8574,153.8109,153.8574,600.0
2018-07-02 12:30:00,165.39,165.59,165.37,165.51,4500.0,153.8853,154.0714,153.8667,153.9969,4500.0
2018-07-02 12:35:00,165.57,165.61,165.55,165.6,400.0,154.0528,154.09,154.0342,154.0807,400.0
2018-07-02 12:40:00,165.52,165.52,165.36,165.36,1200.0,154.0063,154.0063,153.8574,153.8574,1200.0
2018-07-02 12:45:00,165.42,165.62,165.42,165.59,2000.0,153.9132,154.0993,153.9132,154.0714,2000.0
2018-07-02 12:50:00,165.58,165.72,165.58,165.68,1206.0,154.0621,154.1923,154.0621,154.1551,1206.0
2018-07-02 12:55:00,165.7,165.79,165.69,165.76,1560.0,154.1737,154.2575,154.1644,154.2296,1560.0
2018-07-02 13:00:00,165.92,165.96,165.85,165.85,1200.0,154.3784,154.4156,154.3133,154.3133,1200.0
2018-07-02 13:05:00,165.85,165.86,165.71,165.85,2100.0,154.3133,154.3226,154.183,154.3133,2100.0
2018-07-02 13:10:00,165.86,165.87,165.77,165.87,1201.0,154.3226,154.3319,154.2389,154.3319,1201.0
2018-07-02 13:15:00,165.79,165.92,165.75,165.84,3079.0,154.2575,154.3784,154.2203,154.304,3079.0
2018-07-02 13:20:00,165.84,165.87,165.76,165.84,1520.0,154.304,154.3319,154.2296,154.304,1520.0
2018-07-02 13:25:00,165.84,165.84,165.54,165.58,2400.0,154.304,154.304,154.0249,154.0621,2400.0
2018-07-02 13:30:00,165.64,165.74,165.59,165.71,3629.0,154.1179,154.2109,154.0714,154.183,3629.0
2018-07-02 13:35:00,165.72,165.97,165.68,165.97,1401.0,154.1923,154.4249,154.1551,154.4249,1401.0
2018-07-02 13:40:00,165.92,166.05,165.84,166.0,4610.0,154.3784,154.4994,154.304,154.4529,4610.0
2018-07-02 13:45:00,166.05,166.19,166.04,166.19,2800.0,154.4994,154.6296,154.4901,154.6296,2800.0
2018-07-02 13:50:00,166.17,166.23,166.1,166.15,3103.0,154.611,154.6669,154.5459,154.5924,3103.0
2018-07-02 13:55:00,166.2,166.28,166.16,166.17,8456.0,154.639,154.7134,154.6017,154.611,8456.0
2018-07-02 14:00:00,166.15,166.2,166.08,166.19,1400.0,154.5924,154.639,154.5273,154.6296,1400.0
2018-07-02 14:05:00,166.16,166.29,166.14,166.19,2894.0,154.6017,154.7227,154.5831,154.6296,2894.0
2018-07-02 14:10:00,166.17,166.2,166.04,166.04,2435.0,154.611,154.639,154.4901,154.4901,2435.0
2018-07-02 14:15:00,166.11,166.17,166.03,166.06,4200.0,154.5552,154.611,154.4808,154.5087,4200.0
2018-07-02 14:20:00,166.09,166.14,165.93,166.02,4172.0,154.5366,154.5831,154.3877,154.4715,4172.0
2018-07-02 14:25:00,166.04,166.14,165.98,166.14,5400.0,154.4901,154.5831,154.4343,154.5831,5400.0
2018-07-02 14:30:00,166.08,166.33,166.07,166.11,4502.0,154.5273,154.7599,154.518,154.5552,4502.0
2018-07-02 14:35:00,166.08,166.08,165.93,165.95,2799.0,154.5273,154.5273,154.3877,154.4063,2799.0
2018-07-02 14:40:00,166.0,166.04,165.92,166.02,2504.0,154.4529,154.4901,154.3784,154.4715,2504.0
2018-07-02 14:45:00,165.96,166.08,165.9,165.98,5847.0,154.4156,154.5273,154.3598,154.4343,5847.0
2018-07-02 14:50:00,165.99,166.01,165.91,165.98,2740.0,154.4436,154.4622,154.3691,154.4343,2740.0
2018-07-02 14:55:00,166.13,166.16,166.08,166.1,2552.0,154.5738,154.6017,154.5273,154.5459,2552.0
2018-07-02 15:00:00,166.07,166.13,165.9,165.91,3700.0,154.518,154.5738,154.3598,154.3691,3700.0
2018-07-02 15:05:00,165.94,166.13,165.94,166.11,3618.0,154.397,154.5738,154.397,154.5552,3618.0
2018-07-02 15:10:00,166.11,166.21,166.04,166.04,5867.0,154.5552,154.6483,154.4901,154.4901,5867.0
2018-07-02 15:15:00,166.07,166.16,166.03,166.15,5326.0,154.518,154.6017,154.4808,154.5924,5326.0
2018-07-02 15:20:00,166.13,166.38,166.12,166.35,4470.0,154.5738,154.8064,154.5645,154.7785,4470.0
2018-07-02 15:25:00,166.35,166.4,166.28,166.37,7763.0,154.7785,154.825,154.7134,154.7971,7763.0
2018-07-02 15:30:00,166.37,166.43,166.19,166.29,13031.0,154.7971,154.853,154.6296,154.7227,13031.0
2018-07-02 15:35:00,166.32,166.59,166.32,166.58,4507.0,154.7506,155.0018,154.7506,154.9925,4507.0
2018-07-02 15:40:00,166.54,166.61,166.34,166.61,6732.0,154.9553,155.0204,154.7692,155.0204,6732.0
2018-07-02 15:45:00,166.62,166.67,166.58,166.63,8125.0,155.0297,155.0763,154.9925,155.039,8125.0
2018-07-02 15:50:00,166.65,166.94,166.64,166.94,12201.0,155.0576,155.3275,155.0483,155.3275,12201.0
2018-07-02 15:55:00,166.9,167.17,166.89,167.11,39314.0,155.2903,155.5415,155.281,155.4857,39314.0
2018-07-03 09:30:00,167.98,168.47,167.58,168.01,25406.0,156.2951,156.751,155.923,156.323,25406.0
2018-07-03 09:35:00,168.01,168.18,167.6,167.62,13300.0,156.323,156.4812,155.9416,155.9602,13300.0
2018-07-03 09:40:00,167.6,167.75,167.33,167.68,6178.0,155.9416,156.0811,155.6903,156.016,6178.0
2018-07-03 09:45:00,167.39,167.71,167.18,167.44,5720.0,155.7462,156.0439,155.5508,155.7927,5720.0
2018-07-03 09:50:00,167.3,167.3,167.06,167.06,400.0,155.6624,155.6624,155.4391,155.4391,400.0
2018-07-03 09:55:00,167.1,167.51,166.92,167.51,8800.0,155.4763,155.8578,155.3089,155.8578,8800.0
2018-07-03 10:00:00,167.55,167.71,167.43,167.52,3300.0,155.895,156.0439,155.7834,155.8671,3300.0
2018-07-03 10:05:00,167.45,167.63,167.39,167.53,3545.0,155.802,155.9695,155.7462,155.8764,3545.0
2018-07-03 10:10:00,167.56,167.98,167.56,167.71,10138.0,155.9043,156.2951,155.9043,156.0439,10138.0
2018-07-03 10:15:00,167.62,167.62,167.39,167.55,2700.0,155.9602,155.9602,155.7462,155.895,2700.0
2018-07-03 10:20:00,167.56,167.7,167.52,167.53,2900.0,155.9043,156.0346,155.8671,155.8764,2900.0
2018-07-03 10:25:00,167.67,167.72,167.47,167.47,7542.0,156.0067,156.0532,155.8206,155.8206,7542.0
2018-07-03 10:30:00,167.4,167.6,167.3,167.6,2223.0,155.7555,155.9416,155.6624,155.9416,2223.0
2018-07-03 10:35:00,167.48,167.5,167.32,167.32,6216.0,155.8299,155.8485,155.681,155.681,6216.0
2018-07-03 10:40:00,167.3,167.81,167.29,167.75,12380.0,155.6624,156.137,155.6531,156.0811,12380.0
2018-07-03 10:45:00,167.69,167.81,167.52,167.52,4554.0,156.0253,156.137,155.8671,155.8671,4554.0
2018-07-03 10:50:00,167.46,167.77,167.34,167.51,10235.0,155.8113,156.0997,155.6997,155.8578,10235.0
2018-07-03 10:55:00,167.4,167.5,167.18,167.18,4108.0,155.7555,155.8485,155.5508,155.5508,4108.0
2018-07-03 11:00:00,167.1,167.18,166.94,166.97,3975.0,155.4763,155.5508,155.3275,155.3554,3975.0
2018-07-03 11:05:00,166.97,167.1,166.95,166.95,2800.0,155.3554,155.4763,155.3368,155.3368,2800.0
2018-07-03 11:10:00,167.07,167.2,167.05,167.2,2510.0,155.4484,155.5694,155.4298,155.5694,2510.0
2018-07-03 11:15:00,167.17,167.24,167.09,167.09,3166.0,155.5415,155.6066,155.467,155.467,3166.0
2018-07-03 11:20:00,166.93,166.94,166.57,166.57,1800.0,155.3182,155.3275,154.9832,154.9832,1800.0
2018-07-03 11:25:00,166.61,166.62,166.35,166.35,2300.0,155.0204,155.0297,154.7785,154.7785,2300.0
2018-07-03 11:30:00,166.45,166.63,166.45,166.57,1211.0,154.8716,155.039,154.8716,154.9832,1211.0
2018-07-03 11:35:00,166.57,166.75,166.56,166.65,3921.0,154.9832,155.1507,154.9739,155.0576,3921.0
2018-07-03 11:40:00,166.59,166.59,166.43,166.48,2700.0,155.0018,155.0018,154.853,154.8995,2700.0
2018-07-03 11:45:00,166.48,166.66,166.48,166.66,1338.0,154.8995,155.067,154.8995,155.067,1338.0
2018-07-03 11:50:00,166.59,166.59,166.24,166.32,2043.0,155.0018,155.0018,154.6762,154.7506,2043.0
2018-07-03 11:55:00,166.32,166.65,166.32,166.57,1000.0,154.7506,155.0576,154.7506,154.9832,1000.0
2018-07-03 12:00:00,166.56,166.61,166.4,166.4,3300.0,154.9739,155.0204,154.825,154.825,3300.0
2018-07-03 12:05:00,166.49,166.62,166.49,166.6,1730.0,154.9088,155.0297,154.9088,155.0111,1730.0
2018-07-03 12:10:00,166.63,166.68,166.41,166.43,2996.0,155.039,155.0856,154.8343,154.853,2996.0
2018-07-03 12:15:00,166.56,166.56,166.43,166.56,1839.0,154.9739,154.9739,154.853,154.9739,1839.0
2018-07-03 12:20:00,166.58,166.66,166.54,166.54,3018.0,154.9925,155.067,154.9553,154.9553,3018.0
2018-07-03 12:25:00,166.52,166.52,166.28,166.33,1654.0,154.9367,154.9367,154.7134,154.7599,1654.0
2018-07-03 12:30:00,166.33,166.36,166.24,166.24,3164.0,154.7599,154.7878,154.6762,154.6762,3164.0
2018-07-03 12:35:00,166.25,166.4,166.2,166.2,3400.0,154.6855,154.825,154.639,154.639,3400.0
2018-07-03 12:40:00,166.19,166.2,165.92,165.98,3963.0,154.6296,154.639,154.3784,154.4343,3963.0
2018-07-03 12:45:00,166.0,166.02,165.89,165.92,7103.0,154.4529,154.4715,154.3505,154.3784,7103.0
2018-07-03 12:50:00,165.89,165.92,165.67,165.75,4515.0,154.3505,154.3784,154.1458,154.2203,4515.0
2018-07-03 12:55:00,165.75,165.84,165.46,165.84,16825.0,154.2203,154.304,153.9504,154.304,16825.0
2018-07-05 09:30:00,165.99,167.15,165.78,165.78,10495.0,154.4436,155.5229,154.2482,154.2482,10495.0
2018-07-05 09:35:00,166.03,166.3,165.38,165.52,13832.0,154.4808,154.732,153.876,154.0063,13832.0
2018-07-05 09:40:00,165.51,165.79,165.43,165.71,6016.0,153.9969,154.2575,153.9225,154.183,6016.0
2018-07-05 09:45:00,165.66,165.74,165.23,165.32,5354.0,154.1365,154.2109,153.7364,153.8202,5354.0
2018-07-05 09:50:00,165.34,165.42,165.31,165.35,1500.0,153.8388,153.9132,153.8109,153.8481,1500.0
2018-07-05 09:55:00,165.34,165.49,165.07,165.07,3100.0,153.8388,153.9783,153.5876,153.5876,3100.0
2018-07-05 10:00:00,165.04,165.46,165.04,165.25,6500.0,153.5596,153.9504,153.5596,153.755,6500.0
2018-07-05 10:05:00,165.27,165.61,165.23,165.61,1400.0,153.7736,154.09,153.7364,154.09,1400.0
2018-07-05 10:10:00,165.5,165.5,165.16,165.16,2000.0,153.9876,153.9876,153.6713,153.6713,2000.0
2018-07-05 10:15:00,164.98,165.04,164.89,165.01,800.0,153.5038,153.5596,153.4201,153.5317,800.0
2018-07-05 10:20:00,165.14,165.19,165.04,165.13,1898.0,153.6527,153.6992,153.5596,153.6434,1898.0
2018-07-05 10:25:00,165.25,165.25,165.1,165.11,935.0,153.755,153.755,153.6155,153.6248,935.0
2018-07-05 10:30:00,165.01,165.12,164.95,165.12,1500.0,153.5317,153.6341,153.4759,153.6341,1500.0
2018-07-05 10:35:00,165.25,165.28,165.15,165.15,1300.0,153.755,153.7829,153.662,153.662,1300.0
2018-07-05 10:40:00,165.25,165.25,165.14,165.14,1000.0,153.755,153.755,153.6527,153.6527,1000.0
2018-07-05 10:45:00,165.16,165.21,165.05,165.05,900.0,153.6713,153.7178,153.5689,153.5689,900.0
2018-07-05 10:50:00,165.0,165.03,164.65,164.66,1081.0,153.5224,153.5503,153.1968,153.2061,1081.0
2018-07-05 10:55:00,164.63,164.94,164.63,164.91,3823.0,153.1782,153.4666,153.1782,153.4387,3823.0
2018-07-05 11:00:00,164.86,164.99,164.8,164.91,2200.0,153.3922,153.5131,153.3363,153.4387,2200.0
2018-07-05 11:05:00,164.87,164.9,164.85,164.85,1315.0,153.4015,153.4294,153.3829,153.3829,1315.0
2018-07-05 11:10:00,164.91,165.0,164.87,164.94,1600.0,153.4387,153.5224,153.4015,153.4666,1600.0
2018-07-05 11:15:00,164.87,164.98,164.85,164.97,2678.0,153.4015,153.5038,153.3829,153.4945,2678.0
2018-07-05 11:20:00,165.09,165.1,164.83,164.83,2817.0,153.6062,153.6155,153.3642,153.3642,2817.0
2018-07-05 11:25:00,164.91,164.98,164.88,164.94,2400.0,153.4387,153.5038,153.4108,153.4666,2400.0
2018-07-05 11:30:00,164.98,165.28,164.98,165.15,4550.0,153.5038,153.7829,153.5038,153.662,4550.0
2018-07-05 11:35:00,165.15,165.2,165.15,165.17,1000.0,153.662,153.7085,153.662,153.6806,1000.0
2018-07-05 11:40:00,165.18,165.18,165.08,165.08,2786.0,153.6899,153.6899,153.5969,153.5969,2786.0
2018-07-05 11:45:00,165.12,165.42,165.12,165.42,1100.0,153.6341,153.9132,153.6341,153.9132,1100.0
2018-07-05 11:50:00,165.41,165.49,165.34,165.49,800.0,153.9039,153.9783,153.8388,153.9783,800.0
2018-07-05 11:55:00,165.4,165.49,165.33,165.47,2100.0,153.8946,153.9783,153.8295,153.9597,2100.0
2018-07-05 12:00:00,165.43,165.56,165.43,165.56,700.0,153.9225,154.0435,153.9225,154.0435,700.0
2018-07-05 12:05:00,165.6,165.68,165.56,165.64,1571.0,154.0807,154.1551,154.0435,154.1179,1571.0
2018-07-05 12:10:00,165.56,165.57,165.42,165.42,1763.0,154.0435,154.0528,153.9132,153.9132,1763.0
2018-07-05 12:15:00,165.42,165.42,165.19,165.19,800.0,153.9132,153.9132,153.6992,153.6992,800.0
2018-07-05 12:20:00,165.26,165.31,165.25,165.31,2700.0,153.7643,153.8109,153.755,153.8109,2700.0
2018-07-05 12:25:00,165.31,165.38,165.31,165.32,2000.0,153.8109,153.876,153.8109,153.8202,2000.0
2018-07-05 12:30:00,165.35,165.35,165.26,165.28,1025.0,153.8481,153.8481,153.7643,153.7829,1025.0
2018-07-05 12:35:00,165.3,165.32,165.18,165.18,1500.0,153.8016,153.8202,153.6899,153.6899,1500.0
2018-07-05 12:40:00,165.14,165.19,164.58,164.58,11180.0,153.6527,153.6992,153.1316,153.1316,11180.0
2018-07-05 12:45:00,164.64,164.68,164.48,164.48,1700.0,153.1875,153.2247,153.0386,153.0386,1700.0
2018-07-05 12:50:00,164.48,164.61,164.38,164.61,4209.0,153.0386,153.1596,152.9456,153.1596,4209.0
2018-07-05 12:55:00,164.6,164.6,164.47,164.47,900.0,153.1502,153.1502,153.0293,153.0293,900.0
2018-07-05 13:00:00,164.54,164.7,164.52,164.66,2530.0,153.0944,153.2433,153.0758,153.2061,2530.0
2018-07-05 13:05:00,164.65,164.65,164.57,164.61,1105.0,153.1968,153.1968,153.1223,153.1596,1105.0
2018-07-05 13:10:00,164.56,164.67,164.55,164.55,2000.0,153.113,153.2154,153.1037,153.1037,2000.0
2018-07-05 13:15:00,164.57,164.6,164.48,164.52,1600.0,153.1223,153.1502,153.0386,153.0758,1600.0
2018-07-05 13:20:00,164.55,164.58,164.49,164.55,1000.0,153.1037,153.1316,153.0479,153.1037,1000.0
2018-07-05 13:25:00,164.5,164.59,164.5,164.52,1500.0,153.0572,153.1409,153.0572,153.0758,1500.0
2018-07-05 13:30:00,164.61,164.61,164.33,164.33,1400.0,153.1596,153.1596,152.899,152.899,1400.0
2018-07-05 13:35:00,164.37,164.46,164.33,164.39,2473.0,152.9362,153.02,152.899,152.9549,2473.0
2018-07-05 13:40:00,164.44,164.51,164.41,164.42,800.0,153.0014,153.0665,152.9735,152.9828,800.0
2018-07-05 13:45:00,164.49,164.66,164.45,164.58,1900.0,153.0479,153.2061,153.0107,153.1316,1900.0
2018-07-05 13:50:00,164.49,164.55,164.43,164.44,2400.0,153.0479,153.1037,152.9921,153.0014,2400.0
2018-07-05 13:55:00,164.58,164.76,164.49,164.67,2900.0,153.1316,153.2991,153.0479,153.2154,2900.0
2018-07-05 14:00:00,164.73,164.98,164.71,164.75,2557.0,153.2712,153.5038,153.2526,153.2898,2557.0
2018-07-05 14:05:00,164.77,164.9,164.57,164.57,3900.0,153.3084,153.4294,153.1223,153.1223,3900.0
2018-07-05 14:10:00,164.5,164.5,164.24,164.24,2700.0,153.0572,153.0572,152.8153,152.8153,2700.0
2018-07-05 14:15:00,164.22,164.46,164.22,164.4,1382.0,152.7967,153.02,152.7967,152.9642,1382.0
2018-07-05 14:20:00,164.49,164.51,164.43,164.43,1800.0,153.0479,153.0665,152.9921,152.9921,1800.0
2018-07-05 14:25:00,164.47,164.53,164.47,164.53,600.0,153.0293,153.0851,153.0293,153.0851,600.0
2018-07-05 14:30:00,164.55,164.7,164.55,164.7,800.0,153.1037,153.2433,153.1037,153.2433,800.0
2018-07-05 14:35:00,164.72,164.74,164.62,164.62,1700.0,153.2619,153.2805,153.1689,153.1689,1700.0
2018-07-05 14:40:00,164.54,164.6,164.43,164.44,700.0,153.0944,153.1502,152.9921,153.0014,700.0
2018-07-05 14:45:00,164.52,164.68,164.47,164.47,1500.0,153.0758,153.2247,153.0293,153.0293,1500.0
2018-07-05 14:50:00,164.56,164.67,164.55,164.62,2175.0,153.113,153.2154,153.1037,153.1689,2175.0
2018-07-05 14:55:00,164.67,164.67,164.5,164.59,1909.0,153.2154,153.2154,153.0572,153.1409,1909.0
2018-07-05 15:00:00,164.59,165.08,164.51,165.02,4745.0,153.1409,153.5969,153.0665,153.541,4745.0
2018-07-05 15:05:00,165.12,165.12,164.85,164.9,2200.0,153.6341,153.6341,153.3829,153.4294,2200.0
2018-07-05 15:10:00,164.93,164.99,164.83,164.85,6019.0,153.4573,153.5131,153.3642,153.3829,6019.0
2018-07-05 15:15:00,164.85,164.98,164.85,164.93,2924.0,153.3829,153.5038,153.3829,153.4573,2924.0
2018-07-05 15:20:00,164.91,164.93,164.75,164.93,6351.0,153.4387,153.4573,153.2898,153.4573,6351.0
2018-07-05 15:25:00,164.94,164.94,164.79,164.85,5567.0,153.4666,153.4666,153.327,153.3829,5567.0
2018-07-05 15:30:00,164.8,164.95,164.74,164.94,3900.0,153.3363,153.4759,153.2805,153.4666,3900.0
2018-07-05 15:35:00,164.94,164.98,164.84,164.97,4500.0,153.4666,153.5038,153.3736,153.4945,4500.0
2018-07-05 15:40:00,164.96,165.02,164.95,164.97,3315.0,153.4852,153.541,153.4759,153.4945,3315.0
2018-07-05 15:45:00,164.95,164.97,164.8,164.81,9991.0,153.4759,153.4945,153.3363,153.3456,9991.0
2018-07-05 15:50:00,164.8,165.06,164.78,164.94,11077.0,153.3363,153.5783,153.3177,153.4666,11077.0
2018-07-05 15:55:00,164.96,164.99,164.85,164.93,20808.0,153.4852,153.5131,153.3829,153.4573,20808.0
2018-07-06 09:30:00,164.73,165.29,164.73,165.29,6081.0,153.2712,153.7923,153.2712,153.7923,6081.0
2018-07-06 09:35:00,165.11,165.24,164.83,164.96,2000.0,153.6248,153.7457,153.3642,153.4852,2000.0
2018-07-06 09:40:00,165.05,165.47,165.01,165.34,4700.0,153.5689,153.9597,153.5317,153.8388,4700.0
2018-07-06 09:45:00,165.34,165.77,165.27,165.5,1400.0,153.8388,154.2389,153.7736,153.9876,1400.0
2018-07-06 09:50:00,165.55,165.69,165.38,165.69,3500.0,154.0342,154.1644,153.876,154.1644,3500.0
2018-07-06 09:55:00,165.63,165.77,165.44,165.44,2300.0,154.1086,154.2389,153.9318,153.9318,2300.0
2018-07-06 10:00:00,165.49,165.61,165.42,165.49,2821.0,153.9783,154.09,153.9132,153.9783,2821.0
2018-07-06 10:05:00,165.55,165.55,165.29,165.36,3430.0,154.0342,154.0342,153.7923,153.8574,3430.0
2018-07-06 10:10:00,165.3,165.34,165.13,165.13,4761.0,153.8016,153.8388,153.6434,153.6434,4761.0
2018-07-06 10:15:00,165.11,165.24,164.97,165.03,5300.0,153.6248,153.7457,153.4945,153.5503,5300.0
2018-07-06 10:20:00,165.1,165.11,164.89,164.93,3100.0,153.6155,153.6248,153.4201,153.4573,3100.0
2018-07-06 10:25:00,164.88,165.34,164.84,165.33,8409.0,153.4108,153.8388,153.3736,153.8295,8409.0
2018-07-06 10:30:00,165.26,165.38,164.94,164.94,4862.0,153.7643,153.876,153.4666,153.4666,4862.0
2018-07-06 10:35:00,164.99,165.25,164.94,165.22,2003.0,153.5131,153.755,153.4666,153.7271,2003.0
2018-07-06 10:40:00,165.22,165.52,165.17,165.43,1600.0,153.7271,154.0063,153.6806,153.9225,1600.0
2018-07-06 10:45:00,165.52,165.68,165.49,165.63,3002.0,154.0063,154.1551,153.9783,154.1086,3002.0
2018-07-06 10:50:00,165.63,165.83,165.63,165.82,1635.0,154.1086,154.2947,154.1086,154.2854,1635.0
2018-07-06 10:55:00,165.88,166.1,165.82,166.0,1960.0,154.3412,154.5459,154.2854,154.4529,1960.0
2018-07-06 11:00:00,166.05,166.24,166.02,166.24,2500.0,154.4994,154.6762,154.4715,154.6762,2500.0
2018-07-06 11:05:00,166.24,166.24,166.09,166.19,1994.0,154.6762,154.6762,154.5366,154.6296,1994.0
2018-07-06 11:10:00,166.24,166.36,166.21,166.36,700.0,154.6762,154.7878,154.6483,154.7878,700.0
2018-07-06 11:15:00,166.45,166.56,166.4,166.47,2600.0,154.8716,154.9739,154.825,154.8902,2600.0
2018-07-06 11:20:00,166.44,166.44,166.44,166.44,500.0,154.8623,154.8623,154.8623,154.8623,500.0
2018-07-06 11:25:00,166.38,166.46,166.38,166.42,700.0,154.8064,154.8809,154.8064,154.8436,700.0
2018-07-06 11:30:00,166.47,166.5,166.33,166.46,2097.0,154.8902,154.9181,154.7599,154.8809,2097.0
2018-07-06 11:35:00,166.52,166.77,166.43,166.77,3105.0,154.9367,155.1693,154.853,155.1693,3105.0
2018-07-06 11:40:00,166.76,166.76,166.59,166.59,1250.0,155.16,155.16,155.0018,155.0018,1250.0
2018-07-06 11:45:00,166.69,166.7,166.56,166.63,1600.0,155.0949,155.1042,154.9739,155.039,1600.0
2018-07-06 11:50:00,166.65,166.65,166.36,166.39,1700.0,155.0576,155.0576,154.7878,154.8157,1700.0
2018-07-06 11:55:00,166.47,166.51,166.28,166.35,2408.0,154.8902,154.9274,154.7134,154.7785,2408.0
2018-07-06 12:00:00,166.41,166.56,166.39,166.54,700.0,154.8343,154.9739,154.8157,154.9553,700.0
2018-07-06 12:05:00,166.66,166.7,166.54,166.65,4382.0,155.067,155.1042,154.9553,155.0576,4382.0
2018-07-06 12:10:00,166.68,166.9,166.67,166.9,1200.0,155.0856,155.2903,155.0763,155.2903,1200.0
2018-07-06 12:15:00,166.84,166.84,166.61,166.81,2952.0,155.2344,155.2344,155.0204,155.2065,2952.0
2018-07-06 12:20:00,166.8,166.87,166.73,166.87,1000.0,155.1972,155.2623,155.1321,155.2623,1000.0
2018-07-06 12:25:00,166.87,166.87,166.73,166.85,1603.0,155.2623,155.2623,155.1321,155.2437,1603.0
2018-07-06 12:30:00,166.83,166.92,166.82,166.89,2735.0,155.2251,155.3089,155.2158,155.281,2735.0
2018-07-06 12:35:00,166.89,166.94,166.78,166.79,3541.0,155.281,155.3275,155.1786,155.1879,3541.0
2018-07-06 12:40:00,166.8,166.84,166.78,166.83,500.0,155.1972,155.2344,155.1786,155.2251,500.0
2018-07-06 12:45:00,166.77,166.78,166.53,166.53,1609.0,155.1693,155.1786,154.946,154.946,1609.0
2018-07-06 12:50:00,166.57,166.61,166.35,166.37,3064.0,154.9832,155.0204,154.7785,154.7971,3064.0
2018-07-06 12:55:00,166.45,166.51,166.44,166.44,1113.0,154.8716,154.9274,154.8623,154.8623,1113.0
2018-07-06 13:00:00,166.49,166.58,166.4,166.4,1300.0,154.9088,154.9925,154.825,154.825,1300.0
2018-07-06 13:05:00,166.43,166.47,166.36,166.42,2100.0,154.853,154.8902,154.7878,154.8436,2100.0
2018-07-06 13:10:00,166.42,166.48,166.39,166.46,913.0,154.8436,154.8995,154.8157,154.8809,913.0
2018-07-06 13:15:00,166.42,166.42,166.3,166.37,3700.0,154.8436,154.8436,154.732,154.7971,3700.0
2018-07-06 13:20:00,166.36,166.36,165.96,165.96,4700.0,154.7878,154.7878,154.4156,154.4156,4700.0
2018-07-06 13:25:00,165.96,166.06,165.96,165.98,1442.0,154.4156,154.5087,154.4156,154.4343,1442.0
2018-07-06 13:30:00,165.96,166.07,165.95,165.98,1900.0,154.4156,154.518,154.4063,154.4343,1900.0
2018-07-06 13:35:00,166.01,166.02,165.94,165.98,1100.0,154.4622,154.4715,154.397,154.4343,1100.0
2018-07-06 13:40:00,166.04,166.07,165.98,166.0,1700.0,154.4901,154.518,154.4343,154.4529,1700.0
2018-07-06 13:45:00,165.97,166.08,165.97,165.98,2417.0,154.4249,154.5273,154.4249,154.4343,2417.0
2018-07-06 13:50:00,165.92,165.92,165.81,165.92,3319.0,154.3784,154.3784,154.2761,154.3784,3319.0
2018-07-06 13:55:00,165.92,166.02,165.92,165.95,995.0,154.3784,154.4715,154.3784,154.4063,995.0
2018-07-06 14:00:00,166.01,166.11,165.99,166.01,4200.0,154.4622,154.5552,154.4436,154.4622,4200.0
2018-07-06 14:05:00,166.07,166.26,166.04,166.22,2604.0,154.518,154.6948,154.4901,154.6576,2604.0
2018-07-06 14:10:00,166.25,166.31,166.2,166.28,2275.0,154.6855,154.7413,154.639,154.7134,2275.0
2018-07-06 14:15:00,166.3,166.5,166.29,166.48,2755.0,154.732,154.9181,154.7227,154.8995,2755.0
2018-07-06 14:20:00,166.49,166.53,166.2,166.25,8399.0,154.9088,154.946,154.639,154.6855,8399.0
2018-07-06 14:25:00,166.23,166.26,166.23,166.26,300.0,154.6669,154.6948,154.6669,154.6948,300.0
2018-07-06 14:30:00,166.25,166.43,166.25,166.38,3659.0,154.6855,154.853,154.6855,154.8064,3659.0
2018-07-06 14:35:00,166.37,166.39,166.17,166.2,6218.0,154.7971,154.8157,154.611,154.639,6218.0
2018-07-06 14:40:00,166.16,166.16,166.0,166.06,5661.0,154.6017,154.6017,154.4529,154.5087,5661.0
2018-07-06 14:45:00,166.03,166.26,165.99,166.19,12617.0,154.4808,154.6948,154.4436,154.6296,12617.0
2018-07-06 14:50:00,166.22,166.5,166.13,166.45,26607.0,154.6576,154.9181,154.5738,154.8716,26607.0
2018-07-06 14:55:00,166.5,167.09,166.5,167.09,5997.0,154.9181,155.467,154.9181,155.467,5997.0
2018-07-06 15:00:00,167.03,167.06,166.63,166.63,4823.0,155.4112,155.4391,155.039,155.039,4823.0
2018-07-06 15:05:00,166.6,166.66,166.51,166.64,4135.0,155.0111,155.067,154.9274,155.0483,4135.0
2018-07-06 15:10:00,166.65,167.02,166.65,166.84,5428.0,155.0576,155.4019,155.0576,155.2344,5428.0
2018-07-06 15:15:00,166.82,166.86,166.79,166.8,3303.0,155.2158,155.253,155.1879,155.1972,3303.0
2018-07-06 15:20:00,166.82,167.01,166.82,166.88,6548.0,155.2158,155.3926,155.2158,155.2716,6548.0
2018-07-06 15:25:00,166.89,167.16,166.88,166.9,7507.0,155.281,155.5322,155.2716,155.2903,7507.0
2018-07-06 15:30:00,166.9,166.92,166.67,166.87,6032.0,155.2903,155.3089,155.0763,155.2623,6032.0
2018-07-06 15:35:00,166.87,166.87,166.65,166.86,8511.0,155.2623,155.2623,155.0576,155.253,8511.0
2018-07-06 15:40:00,166.89,166.9,166.57,166.58,10860.0,155.281,155.2903,154.9832,154.9925,10860.0
2018-07-06 15:45:00,166.53,166.59,166.46,166.5,6035.0,154.946,155.0018,154.8809,154.9181,6035.0
2018-07-06 15:50:00,166.48,166.67,166.43,166.64,13530.0,154.8995,155.0763,154.853,155.0483,13530.0
2018-07-06 15:55:00,166.66,166.75,166.52,166.62,20473.0,155.067,155.1507,154.9367,155.0297,20473.0
2018-07-09 09:30:00,167.41,167.6,167.41,167.56,5957.0,155.7648,155.9416,155.7648,155.9043,5957.0
2018-07-09 09:35:00,167.86,168.53,167.86,168.09,2630.0,156.1835,156.8069,156.1835,156.3975,2630.0
2018-07-09 09:40:00,167.9,167.9,167.41,167.41,2425.0,156.2207,156.2207,155.7648,155.7648,2425.0
2018-07-09 09:45:00,167.47,168.1,167.46,167.77,6777.0,155.8206,156.4068,155.8113,156.0997,6777.0
2018-07-09 09:50:00,167.65,167.76,167.46,167.56,9431.0,155.9881,156.0904,155.8113,155.9043,9431.0
2018-07-09 09:55:00,167.68,168.53,167.68,168.52,3498.0,156.016,156.8069,156.016,156.7976,3498.0
2018-07-09 10:00:00,168.54,168.73,168.53,168.73,2647.0,156.8162,156.993,156.8069,156.993,2647.0
2018-07-09 10:05:00,168.69,168.82,168.6,168.82,1600.0,156.9557,157.0767,156.872,157.0767,1600.0
2018-07-09 10:10:00,168.75,168.8,168.61,168.71,3110.0,157.0116,157.0581,156.8813,156.9744,3110.0
2018-07-09 10:15:00,168.8,168.8,168.59,168.61,1800.0,157.0581,157.0581,156.8627,156.8813,1800.0
2018-07-09 10:20:00,168.61,169.02,168.61,169.01,3400.0,156.8813,157.2628,156.8813,157.2535,3400.0
2018-07-09 10:25:00,169.09,169.31,169.09,169.28,2600.0,157.3279,157.5326,157.3279,157.5047,2600.0
2018-07-09 10:30:00,169.16,169.39,169.16,169.36,4054.0,157.3931,157.6071,157.3931,157.5791,4054.0
2018-07-09 10:35:00,169.32,169.37,169.24,169.36,2400.0,157.5419,157.5884,157.4675,157.5791,2400.0
2018-07-09 10:40:00,169.31,169.31,169.06,169.07,1100.0,157.5326,157.5326,157.3,157.3093,1100.0
2018-07-09 10:45:00,169.0,169.14,168.99,169.12,3500.0,157.2442,157.3744,157.2349,157.3558,3500.0
2018-07-09 10:50:00,169.08,169.19,169.05,169.05,9307.0,157.3186,157.421,157.2907,157.2907,9307.0
2018-07-09 10:55:00,169.09,169.17,169.09,169.11,1500.0,157.3279,157.4024,157.3279,157.3465,1500.0
2018-07-09 11:00:00,169.18,169.22,169.13,169.18,1423.0,157.4117,157.4489,157.3651,157.4117,1423.0
2018-07-09 11:05:00,169.17,169.17,168.75,168.75,2300.0,157.4024,157.4024,157.0116,157.0116,2300.0
2018-07-09 11:10:00,168.72,168.72,168.49,168.53,4500.0,156.9837,156.9837,156.7697,156.8069,4500.0
2018-07-09 11:15:00,168.51,168.62,168.37,168.39,14355.0,156.7883,156.8906,156.658,156.6766,14355.0
2018-07-09 11:20:00,168.42,168.72,168.41,168.63,9883.0,156.7045,156.9837,156.6952,156.8999,9883.0
2018-07-09 11:25:00,168.56,168.56,168.42,168.43,2000.0,156.8348,156.8348,156.7045,156.7138,2000.0
2018-07-09 11:30:00,168.35,168.64,168.1,168.58,59807.0,156.6394,156.9092,156.4068,156.8534,59807.0
2018-07-09 11:35:00,168.63,168.92,168.58,168.9,6184.0,156.8999,157.1697,156.8534,157.1511,6184.0
2018-07-09 11:40:00,168.87,168.88,168.55,168.59,3650.0,157.1232,157.1325,156.8255,156.8627,3650.0
2018-07-09 11:45:00,168.43,168.45,168.3,168.3,3951.0,156.7138,156.7324,156.5929,156.5929,3951.0
2018-07-09 11:50:00,168.26,168.42,168.26,168.37,5600.0,156.5557,156.7045,156.5557,156.658,5600.0
2018-07-09 11:55:00,168.44,168.44,168.09,168.25,5300.0,156.7231,156.7231,156.3975,156.5464,5300.0
2018-07-09 12:00:00,168.28,168.29,168.21,168.21,1400.0,156.5743,156.5836,156.5091,156.5091,1400.0
2018-07-09 12:05:00,168.12,168.18,167.89,167.89,3200.0,156.4254,156.4812,156.2114,156.2114,3200.0
2018-07-09 12:10:00,167.92,167.95,167.78,167.95,1100.0,156.2393,156.2672,156.109,156.2672,1100.0
2018-07-09 12:15:00,167.95,167.99,167.88,167.99,800.0,156.2672,156.3044,156.2021,156.3044,800.0
2018-07-09 12:20:00,167.96,167.97,167.91,167.92,3694.0,156.2765,156.2858,156.23,156.2393,3694.0
2018-07-09 12:25:00,167.95,168.0,167.9,167.91,1100.0,156.2672,156.3137,156.2207,156.23,1100.0
2018-07-09 12:30:00,167.85,167.95,167.72,167.9,1959.0,156.1742,156.2672,156.0532,156.2207,1959.0
2018-07-09 12:35:00,167.92,167.92,167.86,167.86,500.0,156.2393,156.2393,156.1835,156.1835,500.0
2018-07-09 12:40:00,167.81,167.88,167.81,167.88,1734.0,156.137,156.2021,156.137,156.2021,1734.0
2018-07-09 12:45:00,167.86,167.86,167.77,167.81,1200.0,156.1835,156.1835,156.0997,156.137,1200.0
2018-07-09 12:50:00,167.77,167.78,167.69,167.72,1751.0,156.0997,156.109,156.0253,156.0532,1751.0
2018-07-09 12:55:00,167.7,167.75,167.57,167.61,1400.0,156.0346,156.0811,155.9137,155.9509,1400.0
2018-07-09 13:00:00,167.63,167.67,167.59,167.65,1046.0,155.9695,156.0067,155.9323,155.9881,1046.0
2018-07-09 13:05:00,167.7,167.7,167.5,167.5,1500.0,156.0346,156.0346,155.8485,155.8485,1500.0
2018-07-09 13:10:00,167.53,167.54,167.44,167.49,1101.0,155.8764,155.8857,155.7927,155.8392,1101.0
2018-07-09 13:15:00,167.53,167.58,167.5,167.58,600.0,155.8764,155.923,155.8485,155.923,600.0
2018-07-09 13:20:00,167.55,167.6,167.45,167.51,3400.0,155.895,155.9416,155.802,155.8578,3400.0
2018-07-09 13:25:00,167.53,167.59,167.53,167.53,1110.0,155.8764,155.9323,155.8764,155.8764,1110.0
2018-07-09 13:30:00,167.58,167.81,167.56,167.81,2011.0,155.923,156.137,155.9043,156.137,2011.0
2018-07-09 13:35:00,167.84,168.05,167.75,167.81,16285.0,156.1649,156.3603,156.0811,156.137,16285.0
2018-07-09 13:40:00,167.9,167.93,167.9,167.92,1311.0,156.2207,156.2486,156.2207,156.2393,1311.0
2018-07-09 13:45:00,167.91,168.2,167.9,168.15,4200.0,156.23,156.4998,156.2207,156.4533,4200.0
2018-07-09 13:50:00,168.11,168.17,168.04,168.09,1619.0,156.4161,156.4719,156.351,156.3975,1619.0
2018-07-09 13:55:00,168.03,168.03,167.95,167.97,900.0,156.3417,156.3417,156.2672,156.2858,900.0
2018-07-09 14:00:00,167.93,167.98,167.91,167.96,600.0,156.2486,156.2951,156.23,156.2765,600.0
2018-07-09 14:05:00,167.93,168.33,167.93,168.25,8243.0,156.2486,156.6208,156.2486,156.5464,8243.0
2018-07-09 14:10:00,168.24,168.52,168.23,168.52,1300.0,156.537,156.7976,156.5277,156.7976,1300.0
2018-07-09 14:15:00,168.53,168.67,168.53,168.64,1000.0,156.8069,156.9371,156.8069,156.9092,1000.0
2018-07-09 14:20:00,168.63,168.78,168.63,168.78,600.0,156.8999,157.0395,156.8999,157.0395,600.0
2018-07-09 14:25:00,168.72,168.75,168.67,168.75,1010.0,156.9837,157.0116,156.9371,157.0116,1010.0
2018-07-09 14:30:00,168.68,168.68,168.55,168.62,1600.0,156.9464,156.9464,156.8255,156.8906,1600.0
2018-07-09 14:35:00,168.51,168.58,168.39,168.4,2000.0,156.7883,156.8534,156.6766,156.6859,2000.0
2018-07-09 14:40:00,168.42,168.45,168.35,168.35,2109.0,156.7045,156.7324,156.6394,156.6394,2109.0
2018-07-09 14:45:00,168.43,168.43,168.38,168.38,1000.0,156.7138,156.7138,156.6673,156.6673,1000.0
2018-07-09 14:50:00,168.45,168.47,168.41,168.42,657.0,156.7324,156.751,156.6952,156.7045,657.0
2018-07-09 14:55:00,168.41,168.51,168.31,168.31,1600.0,156.6952,156.7883,156.6022,156.6022,1600.0
2018-07-09 15:00:00,168.4,168.42,168.34,168.41,1604.0,156.6859,156.7045,156.6301,156.6952,1604.0
2018-07-09 15:05:00,168.33,168.48,168.33,168.42,1500.0,156.6208,156.7604,156.6208,156.7045,1500.0
2018-07-09 15:10:00,168.39,168.45,168.39,168.45,300.0,156.6766,156.7324,156.6766,156.7324,300.0
2018-07-09 15:15:00,168.41,168.41,168.28,168.3,3044.0,156.6952,156.6952,156.5743,156.5929,3044.0
2018-07-09 15:20:00,168.27,168.27,168.11,168.17,3607.0,156.565,156.565,156.4161,156.4719,3607.0
2018-07-09 15:25:00,168.18,168.26,168.17,168.26,2554.0,156.4812,156.5557,156.4719,156.5557,2554.0
2018-07-09 15:30:00,168.25,168.32,168.2,168.28,4600.0,156.5464,156.6115,156.4998,156.5743,4600.0
2018-07-09 15:35:00,168.28,168.35,168.24,168.35,8722.0,156.5743,156.6394,156.537,156.6394,8722.0
2018-07-09 15:40:00,168.34,168.46,168.26,168.46,5200.0,156.6301,156.7417,156.5557,156.7417,5200.0
2018-07-09 15:45:00,168.46,168.51,168.35,168.36,7535.0,156.7417,156.7883,156.6394,156.6487,7535.0
2018-07-09 15:50:00,168.31,168.51,168.27,168.51,5497.0,156.6022,156.7883,156.565,156.7883,5497.0
2018-07-09 15:55:00,168.5,168.67,168.44,168.65,26788.0,156.779,156.9371,156.7231,156.9185,26788.0
2018-07-10 09:30:00,168.95,169.76,168.95,169.24,7461.0,157.1977,157.9513,157.1977,157.4675,7461.0
2018-07-10 09:35:00,169.16,169.79,169.08,169.62,3394.0,157.3931,157.9792,157.3186,157.8211,3394.0
2018-07-10 09:40:00,169.77,169.88,169.62,169.62,6200.0,157.9606,158.063,157.8211,157.8211,6200.0
2018-07-10 09:45:00,169.76,170.26,169.61,169.72,5710.0,157.9513,158.4165,157.8117,157.9141,5710.0
2018-07-10 09:50:00,169.68,169.74,169.24,169.4,6606.0,157.8769,157.9327,157.4675,157.6164,6606.0
2018-07-10 09:55:00,169.29,169.52,169.29,169.52,2643.0,157.514,157.728,157.514,157.728,2643.0
2018-07-10 10:00:00,169.61,169.63,169.32,169.48,4954.0,157.8117,157.8304,157.5419,157.6908,4954.0
2018-07-10 10:05:00,169.38,169.59,169.25,169.52,5420.0,157.5977,157.7931,157.4768,157.728,5420.0
2018-07-10 10:10:00,169.43,169.55,168.9,168.9,2779.0,157.6443,157.7559,157.1511,157.1511,2779.0
2018-07-10 10:15:00,169.03,169.33,169.02,169.13,2000.0,157.2721,157.5512,157.2628,157.3651,2000.0
2018-07-10 10:20:00,169.23,169.37,169.23,169.37,2925.0,157.4582,157.5884,157.4582,157.5884,2925.0
2018-07-10 10:25:00,169.37,169.41,168.95,168.95,6590.0,157.5884,157.6257,157.1977,157.1977,6590.0
2018-07-10 10:30:00,169.1,169.25,169.1,169.13,1514.0,157.3372,157.4768,157.3372,157.3651,1514.0
2018-07-10 10:35:00,169.17,169.54,169.17,169.52,2100.0,157.4024,157.7466,157.4024,157.728,2100.0
2018-07-10 10:40:00,169.52,169.52,169.27,169.33,4997.0,157.728,157.728,157.4954,157.5512,4997.0
2018-07-10 10:45:00,169.33,169.38,169.13,169.25,2760.0,157.5512,157.5977,157.3651,157.4768,2760.0
2018-07-10 10:50:00,169.31,169.32,169.15,169.15,4514.0,157.5326,157.5419,157.3837,157.3837,4514.0
2018-07-10 10:55:00,169.24,169.52,169.24,169.47,4800.0,157.4675,157.728,157.4675,157.6815,4800.0
2018-07-10 11:00:00,169.46,169.46,169.31,169.31,4903.0,157.6722,157.6722,157.5326,157.5326,4903.0
2018-07-10 11:05:00,169.36,169.39,169.27,169.27,2279.0,157.5791,157.6071,157.4954,157.4954,2279.0
2018-07-10 11:10:00,169.35,169.35,169.2,169.35,3200.0,157.5698,157.5698,157.4303,157.5698,3200.0
2018-07-10 11:15:00,169.38,169.48,169.38,169.45,4200.0,157.5977,157.6908,157.5977,157.6629,4200.0
2018-07-10 11:20:00,169.47,169.77,169.4,169.7,3700.0,157.6815,157.9606,157.6164,157.8955,3700.0
2018-07-10 11:25:00,169.65,169.78,169.33,169.33,15906.0,157.849,157.9699,157.5512,157.5512,15906.0
2018-07-10 11:30:00,169.3,169.3,168.87,169.09,10528.0,157.5233,157.5233,157.1232,157.3279,10528.0
2018-07-10 11:35:00,169.04,169.2,168.83,169.06,5569.0,157.2814,157.4303,157.086,157.3,5569.0
2018-07-10 11:40:00,169.12,169.14,168.96,169.05,3100.0,157.3558,157.3744,157.207,157.2907,3100.0
2018-07-10 11:45:00,169.12,169.12,169.0,169.04,2100.0,157.3558,157.3558,157.2442,157.2814,2100.0
2018-07-10 11:50:00,169.0,169.0,168.8,168.89,2613.0,157.2442,157.2442,157.0581,157.1418,2613.0
2018-07-10 11:55:00,168.91,169.07,168.87,169.07,3834.0,157.1604,157.3093,157.1232,157.3093,3834.0
2018-07-10 12:00:00,169.07,169.11,168.83,168.83,2500.0,157.3093,157.3465,157.086,157.086,2500.0
2018-07-10 12:05:00,168.88,168.91,168.86,168.86,400.0,157.1325,157.1604,157.1139,157.1139,400.0
2018-07-10 12:10:00,168.81,168.88,168.81,168.88,300.0,157.0674,157.1325,157.0674,157.1325,300.0
2018-07-10 12:15:00,169.0,169.0,168.83,169.0,2100.0,157.2442,157.2442,157.086,157.2442,2100.0
2018-07-10 12:20:00,168.93,168.93,168.85,168.89,2500.0,157.179,157.179,157.1046,157.1418,2500.0
2018-07-10 12:25:00,168.81,169.05,168.79,169.05,1800.0,157.0674,157.2907,157.0488,157.2907,1800.0
2018-07-10 12:30:00,169.05,169.05,168.91,168.91,1938.0,157.2907,157.2907,157.1604,157.1604,1938.0
2018-07-10 12:35:00,168.92,168.92,168.73,168.73,3700.0,157.1697,157.1697,156.993,156.993,3700.0
2018-07-10 12:40:00,168.61,168.61,168.6,168.6,330.0,156.8813,156.8813,156.872,156.872,330.0
2018-07-10 12:45:00,168.57,168.64,168.53,168.56,1720.0,156.8441,156.9092,156.8069,156.8348,1720.0
2018-07-10 12:50:00,168.57,168.57,168.42,168.42,1800.0,156.8441,156.8441,156.7045,156.7045,1800.0
2018-07-10 12:55:00,168.41,168.48,168.36,168.47,1770.0,156.6952,156.7604,156.6487,156.751,1770.0
2018-07-10 13:00:00,168.49,168.52,168.46,168.46,900.0,156.7697,156.7976,156.7417,156.7417,900.0
2018-07-10 13:05:00,168.51,168.51,168.44,168.44,900.0,156.7883,156.7883,156.7231,156.7231,900.0
2018-07-10 13:10:00,168.42,168.69,168.42,168.69,1250.0,156.7045,156.9557,156.7045,156.9557,1250.0
2018-07-10 13:15:00,168.64,168.64,168.43,168.43,1500.0,156.9092,156.9092,156.7138,156.7138,1500.0
2018-07-10 13:20:00,168.54,168.55,168.51,168.51,1174.0,156.8162,156.8255,156.7883,156.7883,1174.0
2018-07-10 13:25:00,168.57,168.61,168.54,168.59,2234.0,156.8441,156.8813,156.8162,156.8627,2234.0
2018-07-10 13:30:00,168.51,168.51,168.38,168.38,1350.0,156.7883,156.7883,156.6673,156.6673,1350.0
2018-07-10 13:35:00,168.42,168.44,168.33,168.4,1981.0,156.7045,156.7231,156.6208,156.6859,1981.0
2018-07-10 13:40:00,168.29,168.29,168.19,168.23,2000.0,156.5836,156.5836,156.4905,156.5277,2000.0
2018-07-10 13:45:00,168.23,168.23,168.11,168.15,700.0,156.5277,156.5277,156.4161,156.4533,700.0
2018-07-10 13:50:00,168.13,168.18,168.09,168.18,3477.0,156.4347,156.4812,156.3975,156.4812,3477.0
2018-07-10 13:55:00,168.3,168.35,168.3,168.35,1333.0,156.5929,156.6394,156.5929,156.6394,1333.0
2018-07-10 14:00:00,168.39,168.62,168.39,168.49,5356.0,156.6766,156.8906,156.6766,156.7697,5356.0
2018-07-10 14:05:00,168.57,168.58,168.53,168.53,1804.0,156.8441,156.8534,156.8069,156.8069,1804.0
2018-07-10 14:10:00,168.57,168.6,168.54,168.6,2577.0,156.8441,156.872,156.8162,156.872,2577.0
2018-07-10 14:15:00,168.53,168.53,168.4,168.4,2742.0,156.8069,156.8069,156.6859,156.6859,2742.0
2018-07-10 14:20:00,168.37,168.43,168.37,168.41,800.0,156.658,156.7138,156.658,156.6952,800.0
2018-07-10 14:25:00,168.43,168.55,168.3,168.55,2410.0,156.7138,156.8255,156.5929,156.8255,2410.0
2018-07-10 14:30:00,168.48,168.48,168.48,168.48,200.0,156.7604,156.7604,156.7604,156.7604,200.0
2018-07-10 14:35:00,168.52,168.52,168.46,168.49,2480.0,156.7976,156.7976,156.7417,156.7697,2480.0
2018-07-10 14:40:00,168.44,168.45,168.36,168.36,500.0,156.7231,156.7324,156.6487,156.6487,500.0
2018-07-10 14:45:00,168.4,168.51,168.33,168.41,2298.0,156.6859,156.7883,156.6208,156.6952,2298.0
2018-07-10 14:50:00,168.39,168.46,168.38,168.46,715.0,156.6766,156.7417,156.6673,156.7417,715.0
2018-07-10 14:55:00,168.43,168.63,168.43,168.63,3096.0,156.7138,156.8999,156.7138,156.8999,3096.0
2018-07-10 15:00:00,168.66,168.66,168.55,168.55,500.0,156.9278,156.9278,156.8255,156.8255,500.0
2018-07-10 15:05:00,168.6,168.66,168.59,168.63,2200.0,156.872,156.9278,156.8627,156.8999,2200.0
2018-07-10 15:10:00,168.65,168.69,168.6,168.6,2700.0,156.9185,156.9557,156.872,156.872,2700.0
2018-07-10 15:15:00,168.64,168.64,168.57,168.59,3380.0,156.9092,156.9092,156.8441,156.8627,3380.0
2018-07-10 15:20:00,168.56,168.63,168.56,168.61,1500.0,156.8348,156.8999,156.8348,156.8813,1500.0
2018-07-10 15:25:00,168.59,168.64,168.59,168.64,2557.0,156.8627,156.9092,156.8627,156.9092,2557.0
2018-07-10 15:30:00,168.66,168.82,168.64,168.82,2328.0,156.9278,157.0767,156.9092,157.0767,2328.0
2018-07-10 15:35:00,168.81,168.99,168.81,168.99,4503.0,157.0674,157.2349,157.0674,157.2349,4503.0
2018-07-10 15:40:00,168.96,168.96,168.89,168.92,2000.0,157.207,157.207,157.1418,157.1697,2000.0
2018-07-10 15:45:00,168.89,168.89,168.63,168.67,6278.0,157.1418,157.1418,156.8999,156.9371,6278.0
2018-07-10 15:50:00,168.71,168.81,168.68,168.75,7366.0,156.9744,157.0674,156.9464,157.0116,7366.0
2018-07-10 15:55:00,168.8,168.81,168.62,168.7,19499.0,157.0581,157.0674,156.8906,156.965,19499.0
2018-07-11 09:30:00,167.99,168.59,167.99,168.57,7592.0,156.3044,156.8627,156.3044,156.8441,7592.0
2018-07-11 09:35:00,168.76,169.1,168.73,169.03,5800.0,157.0209,157.3372,156.993,157.2721,5800.0
2018-07-11 09:40:00,168.95,168.95,168.54,168.59,1200.0,157.1977,157.1977,156.8162,156.8627,1200.0
2018-07-11 09:45:00,168.64,168.76,168.54,168.68,3720.0,156.9092,157.0209,156.8162,156.9464,3720.0
2018-07-11 09:50:00,168.75,168.76,168.75,168.76,410.0,157.0116,157.0209,157.0116,157.0209,410.0
2018-07-11 09:55:00,168.89,169.03,168.84,169.03,5303.0,157.1418,157.2721,157.0953,157.2721,5303.0
2018-07-11 10:00:00,168.99,169.13,168.81,169.11,17132.0,157.2349,157.3651,157.0674,157.3465,17132.0
2018-07-11 10:05:00,169.06,169.15,169.06,169.15,636.0,157.3,157.3837,157.3,157.3837,636.0
2018-07-11 10:10:00,169.12,169.22,169.04,169.09,2149.0,157.3558,157.4489,157.2814,157.3279,2149.0
2018-07-11 10:15:00,169.12,169.32,169.12,169.25,2500.0,157.3558,157.5419,157.3558,157.4768,2500.0
2018-07-11 10:20:00,169.31,169.31,168.92,169.1,8900.0,157.5326,157.5326,157.1697,157.3372,8900.0
2018-07-11 10:25:00,169.16,169.2,168.98,169.03,3193.0,157.3931,157.4303,157.2256,157.2721,3193.0
2018-07-11 10:30:00,169.15,169.15,168.84,168.84,2136.0,157.3837,157.3837,157.0953,157.0953,2136.0
2018-07-11 10:35:00,168.74,168.82,168.74,168.75,1300.0,157.0023,157.0767,157.0023,157.0116,1300.0
2018-07-11 10:40:00,168.74,168.99,168.69,168.99,1592.0,157.0023,157.2349,156.9557,157.2349,1592.0
2018-07-11 10:45:00,168.82,168.82,168.68,168.74,2890.0,157.0767,157.0767,156.9464,157.0023,2890.0
2018-07-11 10:50:00,168.76,168.76,168.65,168.67,1467.0,157.0209,157.0209,156.9185,156.9371,1467.0
2018-07-11 10:55:00,168.72,168.92,168.72,168.74,2568.0,156.9837,157.1697,156.9837,157.0023,2568.0
2018-07-11 11:00:00,168.93,169.13,168.93,168.94,2400.0,157.179,157.3651,157.179,157.1884,2400.0
2018-07-11 11:05:00,169.0,169.38,169.0,169.38,5186.0,157.2442,157.5977,157.2442,157.5977,5186.0
2018-07-11 11:10:00,169.38,169.67,169.38,169.46,2873.0,157.5977,157.8676,157.5977,157.6722,2873.0
2018-07-11 11:15:00,169.46,169.51,169.31,169.39,4002.0,157.6722,157.7187,157.5326,157.6071,4002.0
2018-07-11 11:20:00,169.44,169.45,169.28,169.28,1400.0,157.6536,157.6629,157.5047,157.5047,1400.0
2018-07-11 11:25:00,169.28,169.29,169.16,169.2,6012.0,157.5047,157.514,157.3931,157.4303,6012.0
2018-07-11 11:30:00,169.1,169.1,169.01,169.01,1700.0,157.3372,157.3372,157.2535,157.2535,1700.0
2018-07-11 11:35:00,168.97,169.24,168.97,169.12,2319.0,157.2163,157.4675,157.2163,157.3558,2319.0
2018-07-11 11:40:00,169.1,169.15,169.0,169.03,8201.0,157.3372,157.3837,157.2442,157.2721,8201.0
2018-07-11 11:45:00,168.97,168.97,168.78,168.9,1800.0,157.2163,157.2163,157.0395,157.1511,1800.0
2018-07-11 11:50:00,168.92,169.01,168.85,168.99,1921.0,157.1697,157.2535,157.1046,157.2349,1921.0
2018-07-11 11:55:00,168.97,169.1,168.96,169.08,2700.0,157.2163,157.3372,157.207,157.3186,2700.0
2018-07-11 12:00:00,169.03,169.1,169.0,169.0,2084.0,157.2721,157.3372,157.2442,157.2442,2084.0
2018-07-11 12:05:00,169.02,169.02,168.79,168.79,1710.0,157.2628,157.2628,157.0488,157.0488,1710.0
2018-07-11 12:10:00,168.75,168.83,168.75,168.82,2200.0,157.0116,157.086,157.0116,157.0767,2200.0
2018-07-11 12:15:00,168.76,168.94,168.71,168.94,1000.0,157.0209,157.1884,156.9744,157.1884,1000.0
2018-07-11 12:20:00,168.86,168.91,168.85,168.91,1500.0,157.1139,157.1604,157.1046,157.1604,1500.0
2018-07-11 12:25:00,168.96,168.96,168.87,168.89,832.0,157.207,157.207,157.1232,157.1418,832.0
2018-07-11 12:30:00,168.95,169.07,168.95,169.07,4314.0,157.1977,157.3093,157.1977,157.3093,4314.0
2018-07-11 12:35:00,169.03,169.03,168.93,168.93,1431.0,157.2721,157.2721,157.179,157.179,1431.0
2018-07-11 12:40:00,168.97,169.16,168.96,169.08,4311.0,157.2163,157.3931,157.207,157.3186,4311.0
2018-07-11 12:45:00,169.12,169.18,169.11,169.14,1601.0,157.3558,157.4117,157.3465,157.3744,1601.0
2018-07-11 12:50:00,169.14,169.14,168.96,169.0,1701.0,157.3744,157.3744,157.207,157.2442,1701.0
2018-07-11 12:55:00,168.99,169.0,168.71,168.9,4700.0,157.2349,157.2442,156.9744,157.1511,4700.0
2018-07-11 13:00:00,168.89,168.89,168.89,168.89,200.0,157.1418,157.1418,157.1418,157.1418,200.0
2018-07-11 13:05:00,168.86,168.9,168.76,168.82,2305.0,157.1139,157.1511,157.0209,157.0767,2305.0
2018-07-11 13:10:00,168.75,168.78,168.73,168.77,600.0,157.0116,157.0395,156.993,157.0302,600.0
2018-07-11 13:15:00,168.75,168.82,168.75,168.82,500.0,157.0116,157.0767,157.0116,157.0767,500.0
2018-07-11 13:20:00,168.81,168.96,168.79,168.89,2006.0,157.0674,157.207,157.0488,157.1418,2006.0
2018-07-11 13:25:00,168.91,169.02,168.91,168.92,1924.0,157.1604,157.2628,157.1604,157.1697,1924.0
2018-07-11 13:30:00,168.9,169.07,168.89,169.07,3300.0,157.1511,157.3093,157.1418,157.3093,3300.0
2018-07-11 13:35:00,169.0,169.0,168.93,168.93,1016.0,157.2442,157.2442,157.179,157.179,1016.0
2018-07-11 13:40:00,168.91,169.0,168.84,168.86,25921.0,157.1604,157.2442,157.0953,157.1139,25921.0
2018-07-11 13:45:00,168.86,168.89,168.76,168.8,1399.0,157.1139,157.1418,157.0209,157.0581,1399.0
2018-07-11 13:50:00,168.74,168.74,168.62,168.62,1325.0,157.0023,157.0023,156.8906,156.8906,1325.0
2018-07-11 13:55:00,168.59,168.62,168.45,168.59,1544.0,156.8627,156.8906,156.7324,156.8627,1544.0
2018-07-11 14:00:00,168.6,168.73,168.6,168.62,2602.0,156.872,156.993,156.872,156.8906,2602.0
2018-07-11 14:05:00,168.59,168.59,168.38,168.47,3326.0,156.8627,156.8627,156.6673,156.751,3326.0
2018-07-11 14:10:00,168.47,168.47,168.22,168.33,2100.0,156.751,156.751,156.5184,156.6208,2100.0
2018-07-11 14:15:00,168.38,168.45,168.37,168.43,2202.0,156.6673,156.7324,156.658,156.7138,2202.0
2018-07-11 14:20:00,168.49,168.69,168.49,168.64,2116.0,156.7697,156.9557,156.7697,156.9092,2116.0
2018-07-11 14:25:00,168.68,168.81,168.61,168.74,4947.0,156.9464,157.0674,156.8813,157.0023,4947.0
2018-07-11 14:30:00,168.83,168.86,168.8,168.84,3181.0,157.086,157.1139,157.0581,157.0953,3181.0
2018-07-11 14:35:00,168.84,168.91,168.83,168.91,4644.0,157.0953,157.1604,157.086,157.1604,4644.0
2018-07-11 14:40:00,168.92,169.03,168.88,169.03,4688.0,157.1697,157.2721,157.1325,157.2721,4688.0
2018-07-11 14:45:00,169.04,169.07,169.0,169.04,1095.0,157.2814,157.3093,157.2442,157.2814,1095.0
2018-07-11 14:50:00,169.05,169.11,168.91,169.0,3506.0,157.2907,157.3465,157.1604,157.2442,3506.0
2018-07-11 14:55:00,168.99,169.03,168.93,168.96,4201.0,157.2349,157.2721,157.179,157.207,4201.0
2018-07-11 15:00:00,168.94,169.08,168.9,169.05,4808.0,157.1884,157.3186,157.1511,157.2907,4808.0
2018-07-11 15:05:00,169.07,169.25,169.07,169.21,4955.0,157.3093,157.4768,157.3093,157.4396,4955.0
2018-07-11 15:10:00,169.25,169.29,169.18,169.24,12305.0,157.4768,157.514,157.4117,157.4675,12305.0
2018-07-11 15:15:00,169.21,169.27,169.11,169.14,4920.0,157.4396,157.4954,157.3465,157.3744,4920.0
2018-07-11 15:20:00,169.17,169.22,169.12,169.18,5468.0,157.4024,157.4489,157.3558,157.4117,5468.0
2018-07-11 15:25:00,169.14,169.2,169.11,169.12,5822.0,157.3744,157.4303,157.3465,157.3558,5822.0
2018-07-11 15:30:00,169.17,169.36,169.14,169.36,4696.0,157.4024,157.5791,157.3744,157.5791,4696.0
2018-07-11 15:35:00,169.43,169.5,169.41,169.43,5290.0,157.6443,157.7094,157.6257,157.6443,5290.0
2018-07-11 15:40:00,169.41,169.41,169.31,169.32,4305.0,157.6257,157.6257,157.5326,157.5419,4305.0
2018-07-11 15:45:00,169.32,169.54,169.32,169.54,6229.0,157.5419,157.7466,157.5419,157.7466,6229.0
2018-07-11 15:50:00,169.51,169.51,169.29,169.35,6011.0,157.7187,157.7187,157.514,157.5698,6011.0
2018-07-11 15:55:00,169.37,169.37,169.15,169.22,24403.0,157.5884,157.5884,157.3837,157.4489,24403.0
2018-07-12 09:30:00,170.21,170.21,169.51,169.89,7266.0,158.37,158.37,157.7187,158.0723,7266.0
2018-07-12 09:35:00,169.83,170.3,169.65,170.3,3850.0,158.0164,158.4538,157.849,158.4538,3850.0
2018-07-12 09:40:00,170.38,170.38,169.7,169.77,4106.0,158.5282,158.5282,157.8955,157.9606,4106.0
2018-07-12 09:45:00,169.93,169.93,169.63,169.72,5500.0,158.1095,158.1095,157.8304,157.9141,5500.0
2018-07-12 09:50:00,169.89,170.13,169.63,169.63,3400.0,158.0723,158.2956,157.8304,157.8304,3400.0
2018-07-12 09:55:00,169.66,169.9,169.64,169.69,2900.0,157.8583,158.0816,157.8397,157.8862,2900.0
2018-07-12 10:00:00,169.62,169.62,169.31,169.37,3600.0,157.8211,157.8211,157.5326,157.5884,3600.0
2018-07-12 10:05:00,169.29,169.47,168.85,169.31,42570.0,157.514,157.6815,157.1046,157.5326,42570.0
2018-07-12 10:10:00,169.44,169.92,169.44,169.69,4201.0,157.6536,158.1002,157.6536,157.8862,4201.0
2018-07-12 10:15:00,169.55,169.6,169.08,169.22,11154.0,157.7559,157.8024,157.3186,157.4489,11154.0
2018-07-12 10:20:00,169.11,169.13,168.95,168.95,3100.0,157.3465,157.3651,157.1977,157.1977,3100.0
2018-07-12 10:25:00,168.94,169.3,168.84,169.22,4100.0,157.1884,157.5233,157.0953,157.4489,4100.0
2018-07-12 10:30:00,169.41,169.41,169.31,169.31,906.0,157.6257,157.6257,157.5326,157.5326,906.0
2018-07-12 10:35:00,169.36,169.42,169.24,169.3,3900.0,157.5791,157.635,157.4675,157.5233,3900.0
2018-07-12 10:40:00,169.3,169.52,169.28,169.28,4303.0,157.5233,157.728,157.5047,157.5047,4303.0
2018-07-12 10:45:00,169.22,169.29,168.98,169.24,5299.0,157.4489,157.514,157.2256,157.4675,5299.0
2018-07-12 10:50:00,169.19,169.19,169.0,169.09,4800.0,157.421,157.421,157.2442,157.3279,4800.0
2018-07-12 10:55:00,169.09,169.09,168.98,169.0,6902.0,157.3279,157.3279,157.2256,157.2442,6902.0
2018-07-12 11:00:00,169.06,169.19,168.97,169.1,8608.0,157.3,157.421,157.2163,157.3372,8608.0
2018-07-12 11:05:00,169.14,169.19,169.03,169.04,7100.0,157.3744,157.421,157.2721,157.2814,7100.0
2018-07-12 11:10:00,169.06,169.08,168.86,168.96,3200.0,157.3,157.3186,157.1139,157.207,3200.0
2018-07-12 11:15:00,169.0,169.29,169.0,169.29,5797.0,157.2442,157.514,157.2442,157.514,5797.0
2018-07-12 11:20:00,169.3,169.37,169.12,169.35,2834.0,157.5233,157.5884,157.3558,157.5698,2834.0
2018-07-12 11:25:00,169.37,169.46,169.25,169.31,5000.0,157.5884,157.6722,157.4768,157.5326,5000.0
2018-07-12 11:30:00,169.28,169.35,169.2,169.31,4821.0,157.5047,157.5698,157.4303,157.5326,4821.0
2018-07-12 11:35:00,169.28,169.28,169.07,169.07,3800.0,157.5047,157.5047,157.3093,157.3093,3800.0
2018-07-12 11:40:00,169.09,169.19,169.06,169.12,7910.0,157.3279,157.421,157.3,157.3558,7910.0
2018-07-12 11:45:00,169.18,169.24,169.02,169.1,10912.0,157.4117,157.4675,157.2628,157.3372,10912.0
2018-07-12 11:50:00,169.1,169.46,169.07,169.46,7362.0,157.3372,157.6722,157.3093,157.6722,7362.0
2018-07-12 11:55:00,169.43,169.85,169.43,169.78,8600.0,157.6443,158.0351,157.6443,157.9699,8600.0
2018-07-12 12:00:00,169.78,169.82,169.65,169.82,5901.0,157.9699,158.0071,157.849,158.0071,5901.0
2018-07-12 12:05:00,169.73,169.78,169.59,169.68,3057.0,157.9234,157.9699,157.7931,157.8769,3057.0
2018-07-12 12:10:00,169.68,169.87,169.65,169.83,1200.0,157.8769,158.0537,157.849,158.0164,1200.0
2018-07-12 12:15:00,169.76,169.76,169.67,169.73,1700.0,157.9513,157.9513,157.8676,157.9234,1700.0
2018-07-12 12:20:00,169.67,169.76,169.61,169.71,2700.0,157.8676,157.9513,157.8117,157.9048,2700.0
2018-07-12 12:25:00,169.72,169.72,169.58,169.72,2300.0,157.9141,157.9141,157.7838,157.9141,2300.0
2018-07-12 12:30:00,169.72,169.78,169.71,169.75,1501.0,157.9141,157.9699,157.9048,157.942,1501.0
2018-07-12 12:35:00,169.74,169.81,169.6,169.67,2900.0,157.9327,157.9978,157.8024,157.8676,2900.0
2018-07-12 12:40:00,169.64,169.64,169.4,169.59,3531.0,157.8397,157.8397,157.6164,157.7931,3531.0
2018-07-12 12:45:00,169.55,169.58,169.46,169.52,1800.0,157.7559,157.7838,157.6722,157.728,1800.0
2018-07-12 12:50:00,169.56,169.63,169.51,169.6,2070.0,157.7652,157.8304,157.7187,157.8024,2070.0
2018-07-12 12:55:00,169.59,169.75,169.59,169.69,4200.0,157.7931,157.942,157.7931,157.8862,4200.0
2018-07-12 13:00:00,169.67,169.74,169.54,169.54,3000.0,157.8676,157.9327,157.7466,157.7466,3000.0
2018-07-12 13:05:00,169.54,169.72,169.54,169.7,1806.0,157.7466,157.9141,157.7466,157.8955,1806.0
2018-07-12 13:10:00,169.72,169.75,169.64,169.75,3808.0,157.9141,157.942,157.8397,157.942,3808.0
2018-07-12 13:15:00,169.73,169.86,169.72,169.83,6260.0,157.9234,158.0444,157.9141,158.0164,6260.0
2018-07-12 13:20:00,169.88,169.88,169.73,169.82,9330.0,158.063,158.063,157.9234,158.0071,9330.0
2018-07-12 13:25:00,169.8,170.21,169.8,170.19,8548.0,157.9885,158.37,157.9885,158.3514,8548.0
2018-07-12 13:30:00,170.18,170.24,169.88,169.91,3504.0,158.3421,158.3979,158.063,158.0909,3504.0
2018-07-12 13:35:00,169.92,169.92,169.79,169.79,3909.0,158.1002,158.1002,157.9792,157.9792,3909.0
2018-07-12 13:40:00,169.78,169.87,169.75,169.84,2725.0,157.9699,158.0537,157.942,158.0257,2725.0
2018-07-12 13:45:00,169.79,169.82,169.69,169.69,3453.0,157.9792,158.0071,157.8862,157.8862,3453.0
2018-07-12 13:50:00,169.7,169.73,169.59,169.68,1439.0,157.8955,157.9234,157.7931,157.8769,1439.0
2018-07-12 13:55:00,169.66,169.7,169.59,169.64,1001.0,157.8583,157.8955,157.7931,157.8397,1001.0
2018-07-12 14:00:00,169.64,169.74,169.54,169.71,2400.0,157.8397,157.9327,157.7466,157.9048,2400.0
2018-07-12 14:05:00,169.7,169.7,169.52,169.53,2400.0,157.8955,157.8955,157.728,157.7373,2400.0
2018-07-12 14:10:00,169.47,169.54,169.46,169.52,400.0,157.6815,157.7466,157.6722,157.728,400.0
2018-07-12 14:15:00,169.56,169.71,169.42,169.71,4500.0,157.7652,157.9048,157.635,157.9048,4500.0
2018-07-12 14:20:00,169.76,169.79,169.53,169.61,3648.0,157.9513,157.9792,157.7373,157.8117,3648.0
2018-07-12 14:25:00,169.59,169.75,169.58,169.68,2700.0,157.7931,157.942,157.7838,157.8769,2700.0
2018-07-12 14:30:00,169.75,169.85,169.7,169.82,2949.0,157.942,158.0351,157.8955,158.0071,2949.0
2018-07-12 14:35:00,169.89,169.89,169.7,169.74,2896.0,158.0723,158.0723,157.8955,157.9327,2896.0
2018-07-12 14:40:00,169.66,169.66,169.53,169.53,1100.0,157.8583,157.8583,157.7373,157.7373,1100.0
2018-07-12 14:45:00,169.59,169.72,169.59,169.7,2200.0,157.7931,157.9141,157.7931,157.8955,2200.0
2018-07-12 14:50:00,169.66,169.71,169.56,169.56,2746.0,157.8583,157.9048,157.7652,157.7652,2746.0
2018-07-12 14:55:00,169.54,169.55,169.42,169.42,3815.0,157.7466,157.7559,157.635,157.635,3815.0
2018-07-12 15:00:00,169.44,169.55,169.44,169.47,2752.0,157.6536,157.7559,157.6536,157.6815,2752.0
2018-07-12 15:05:00,169.5,169.54,169.44,169.44,5291.0,157.7094,157.7466,157.6536,157.6536,5291.0
2018-07-12 15:10:00,169.42,169.42,169.25,169.28,3843.0,157.635,157.635,157.4768,157.5047,3843.0
2018-07-12 15:15:00,169.29,169.43,169.29,169.41,3987.0,157.514,157.6443,157.514,157.6257,3987.0
2018-07-12 15:20:00,169.44,169.44,169.13,169.2,3120.0,157.6536,157.6536,157.3651,157.4303,3120.0
2018-07-12 15:25:00,169.21,169.33,169.21,169.27,2500.0,157.4396,157.5512,157.4396,157.4954,2500.0
2018-07-12 15:30:00,169.27,169.43,169.23,169.33,4081.0,157.4954,157.6443,157.4582,157.5512,4081.0
2018-07-12 15:35:00,169.33,169.37,169.15,169.15,5333.0,157.5512,157.5884,157.3837,157.3837,5333.0
2018-07-12 15:40:00,169.12,169.24,169.02,169.02,7537.0,157.3558,157.4675,157.2628,157.2628,7537.0
2018-07-12 15:45:00,169.01,169.29,169.01,169.24,5871.0,157.2535,157.514,157.2535,157.4675,5871.0
2018-07-12 15:50:00,169.23,169.26,169.14,169.18,7658.0,157.4582,157.4861,157.3744,157.4117,7658.0
2018-07-12 15:55:00,169.19,169.34,169.18,169.23,25199.0,157.421,157.5605,157.4117,157.4582,25199.0
2018-07-13 09:30:00,169.1,169.1,169.0,169.07,4068.0,157.3372,157.3372,157.2442,157.3093,4068.0
2018-07-13 09:35:00,169.17,169.28,168.82,168.82,1505.0,157.4024,157.5047,157.0767,157.0767,1505.0
2018-07-13 09:40:00,168.93,168.93,168.5,168.57,2110.0,157.179,157.179,156.779,156.8441,2110.0
2018-07-13 09:45:00,168.49,168.49,168.15,168.17,2400.0,156.7697,156.7697,156.4533,156.4719,2400.0
2018-07-13 09:50:00,168.13,168.13,167.57,168.0,4409.0,156.4347,156.4347,155.9137,156.3137,4409.0
2018-07-13 09:55:00,167.86,168.41,167.71,168.24,3220.0,156.1835,156.6952,156.0439,156.537,3220.0
2018-07-13 10:00:00,168.42,168.57,168.16,168.19,2700.0,156.7045,156.8441,156.4626,156.4905,2700.0
2018-07-13 10:05:00,168.19,168.2,167.87,168.08,1469.0,156.4905,156.4998,156.1928,156.3882,1469.0
2018-07-13 10:10:00,168.2,168.38,168.19,168.19,2801.0,156.4998,156.6673,156.4905,156.4905,2801.0
2018-07-13 10:15:00,168.22,168.3,168.13,168.27,2800.0,156.5184,156.5929,156.4347,156.565,2800.0
2018-07-13 10:20:00,168.41,168.41,168.11,168.26,5010.0,156.6952,156.6952,156.4161,156.5557,5010.0
2018-07-13 10:25:00,168.26,168.29,168.08,168.22,6950.0,156.5557,156.5836,156.3882,156.5184,6950.0
2018-07-13 10:30:00,168.24,168.38,168.2,168.27,4001.0,156.537,156.6673,156.4998,156.565,4001.0
2018-07-13 10:35:00,168.3,168.67,168.3,168.63,2700.0,156.5929,156.9371,156.5929,156.8999,2700.0
2018-07-13 10:40:00,168.61,168.73,168.49,168.6,2701.0,156.8813,156.993,156.7697,156.872,2701.0
2018-07-13 10:45:00,168.56,168.56,168.41,168.41,850.0,156.8348,156.8348,156.6952,156.6952,850.0
2018-07-13 10:50:00,168.41,168.69,168.41,168.61,1500.0,156.6952,156.9557,156.6952,156.8813,1500.0
2018-07-13 10:55:00,168.58,168.58,168.16,168.24,7651.0,156.8534,156.8534,156.4626,156.537,7651.0
2018-07-13 11:00:00,168.3,168.52,168.27,168.36,6392.0,156.5929,156.7976,156.565,156.6487,6392.0
2018-07-13 11:05:00,168.4,168.52,168.31,168.43,3620.0,156.6859,156.7976,156.6022,156.7138,3620.0
2018-07-13 11:10:00,168.47,168.69,168.47,168.64,2200.0,156.751,156.9557,156.751,156.9092,2200.0
2018-07-13 11:15:00,168.66,168.88,168.66,168.81,600.0,156.9278,157.1325,156.9278,157.0674,600.0
2018-07-13 11:20:00,168.79,168.93,168.73,168.93,1534.0,157.0488,157.179,156.993,157.179,1534.0
2018-07-13 11:25:00,169.0,169.0,168.72,168.72,1651.0,157.2442,157.2442,156.9837,156.9837,1651.0
2018-07-13 11:30:00,168.72,168.78,168.56,168.56,2900.0,156.9837,157.0395,156.8348,156.8348,2900.0
2018-07-13 11:35:00,168.58,168.71,168.56,168.71,4401.0,156.8534,156.9744,156.8348,156.9744,4401.0
2018-07-13 11:40:00,168.77,168.77,168.4,168.56,3800.0,157.0302,157.0302,156.6859,156.8348,3800.0
2018-07-13 11:45:00,168.63,168.63,168.37,168.37,500.0,156.8999,156.8999,156.658,156.658,500.0
2018-07-13 11:50:00,168.43,168.63,168.38,168.42,2515.0,156.7138,156.8999,156.6673,156.7045,2515.0
2018-07-13 11:55:00,168.45,168.5,168.25,168.25,1100.0,156.7324,156.779,156.5464,156.5464,1100.0
2018-07-13 12:00:00,168.24,168.35,168.21,168.35,1486.0,156.537,156.6394,156.5091,156.6394,1486.0
2018-07-13 12:05:00,168.33,168.36,168.25,168.34,3117.0,156.6208,156.6487,156.5464,156.6301,3117.0
2018-07-13 12:10:00,168.44,168.47,168.27,168.33,3700.0,156.7231,156.751,156.565,156.6208,3700.0
2018-07-13 12:15:00,168.29,168.46,168.28,168.29,4346.0,156.5836,156.7417,156.5743,156.5836,4346.0
2018-07-13 12:20:00,168.3,168.41,168.28,168.28,1844.0,156.5929,156.6952,156.5743,156.5743,1844.0
2018-07-13 12:25:00,168.32,168.42,168.26,168.42,1100.0,156.6115,156.7045,156.5557,156.7045,1100.0
2018-07-13 12:30:00,168.39,168.5,168.33,168.45,2030.0,156.6766,156.779,156.6208,156.7324,2030.0
2018-07-13 12:35:00,168.47,168.66,168.47,168.59,3503.0,156.751,156.9278,156.751,156.8627,3503.0
2018-07-13 12:40:00,168.54,168.71,168.52,168.64,2400.0,156.8162,156.9744,156.7976,156.9092,2400.0
2018-07-13 12:45:00,168.65,168.69,168.52,168.53,2500.0,156.9185,156.9557,156.7976,156.8069,2500.0
2018-07-13 12:50:00,168.61,168.76,168.59,168.6,2500.0,156.8813,157.0209,156.8627,156.872,2500.0
2018-07-13 12:55:00,168.64,168.75,168.6,168.75,3176.0,156.9092,157.0116,156.872,157.0116,3176.0
2018-07-13 13:00:00,168.77,168.84,168.68,168.8,2100.0,157.0302,157.0953,156.9464,157.0581,2100.0
2018-07-13 13:05:00,168.81,168.87,168.75,168.75,3341.0,157.0674,157.1232,157.0116,157.0116,3341.0
2018-07-13 13:10:00,168.75,168.76,168.64,168.65,600.0,157.0116,157.0209,156.9092,156.9185,600.0
2018-07-13 13:15:00,168.6,168.6,168.38,168.43,1676.0,156.872,156.872,156.6673,156.7138,1676.0
2018-07-13 13:20:00,168.49,168.68,168.44,168.62,4100.0,156.7697,156.9464,156.7231,156.8906,4100.0
2018-07-13 13:25:00,168.65,168.71,168.5,168.5,2509.0,156.9185,156.9744,156.779,156.779,2509.0
2018-07-13 13:30:00,168.46,168.62,168.28,168.31,6724.0,156.7417,156.8906,156.5743,156.6022,6724.0
2018-07-13 13:35:00,168.31,168.44,168.3,168.4,400.0,156.6022,156.7231,156.5929,156.6859,400.0
2018-07-13 13:40:00,168.34,168.35,168.28,168.31,1600.0,156.6301,156.6394,156.5743,156.6022,1600.0
2018-07-13 13:45:00,168.33,168.52,168.33,168.52,700.0,156.6208,156.7976,156.6208,156.7976,700.0
2018-07-13 13:50:00,168.52,168.74,168.52,168.71,1600.0,156.7976,157.0023,156.7976,156.9744,1600.0
2018-07-13 13:55:00,168.79,168.87,168.75,168.76,1305.0,157.0488,157.1232,157.0116,157.0209,1305.0
2018-07-13 14:00:00,168.81,168.81,168.65,168.78,1900.0,157.0674,157.0674,156.9185,157.0395,1900.0
2018-07-13 14:05:00,168.73,168.74,168.57,168.69,1770.0,156.993,157.0023,156.8441,156.9557,1770.0
2018-07-13 14:10:00,168.68,168.89,168.64,168.89,4000.0,156.9464,157.1418,156.9092,157.1418,4000.0
2018-07-13 14:15:00,168.88,169.11,168.86,168.86,2300.0,157.1325,157.3465,157.1139,157.1139,2300.0
2018-07-13 14:20:00,168.86,168.92,168.75,168.92,2009.0,157.1139,157.1697,157.0116,157.1697,2009.0
2018-07-13 14:25:00,168.96,169.0,168.93,168.98,1797.0,157.207,157.2442,157.179,157.2256,1797.0
2018-07-13 14:30:00,168.93,168.95,168.83,168.83,2381.0,157.179,157.1977,157.086,157.086,2381.0
2018-07-13 14:35:00,168.79,168.88,168.76,168.79,1765.0,157.0488,157.1325,157.0209,157.0488,1765.0
2018-07-13 14:40:00,168.79,168.97,168.79,168.97,1330.0,157.0488,157.2163,157.0488,157.2163,1330.0
2018-07-13 14:45:00,168.97,169.06,168.89,169.0,2423.0,157.2163,157.3,157.1418,157.2442,2423.0
2018-07-13 14:50:00,169.06,169.1,169.01,169.06,1600.0,157.3,157.3372,157.2535,157.3,1600.0
2018-07-13 14:55:00,169.14,169.2,169.04,169.14,2360.0,157.3744,157.4303,157.2814,157.3744,2360.0
2018-07-13 15:00:00,169.17,169.36,169.17,169.32,2100.0,157.4024,157.5791,157.4024,157.5419,2100.0
2018-07-13 15:05:00,169.33,169.35,169.17,169.24,2600.0,157.5512,157.5698,157.4024,157.4675,2600.0
2018-07-13 15:10:00,169.14,169.28,169.12,169.26,6644.0,157.3744,157.5047,157.3558,157.4861,6644.0
2018-07-13 15:15:00,169.31,169.33,169.25,169.31,2829.0,157.5326,157.5512,157.4768,157.5326,2829.0
2018-07-13 15:20:00,169.26,169.35,169.26,169.3,4101.0,157.4861,157.5698,157.4861,157.5233,4101.0
2018-07-13 15:25:00,169.33,169.56,169.31,169.49,5900.0,157.5512,157.7652,157.5326,157.7001,5900.0
2018-07-13 15:30:00,169.54,169.59,169.5,169.52,4488.0,157.7466,157.7931,157.7094,157.728,4488.0
2018-07-13 15:35:00,169.53,169.72,169.46,169.72,8101.0,157.7373,157.9141,157.6722,157.9141,8101.0
2018-07-13 15:40:00,169.71,169.76,169.59,169.59,5467.0,157.9048,157.9513,157.7931,157.7931,5467.0
2018-07-13 15:45:00,169.62,169.62,169.46,169.48,5438.0,157.8211,157.8211,157.6722,157.6908,5438.0
2018-07-13 15:50:00,169.46,169.53,169.37,169.43,7967.0,157.6722,157.7373,157.5884,157.6443,7967.0
2018-07-13 15:55:00,169.47,169.6,169.44,169.56,19842.0,157.6815,157.8024,157.6536,157.7652,19842.0
2018-07-16 09:30:00,169.56,169.95,168.9,169.86,8560.0,157.7652,158.1281,157.1511,158.0444,8560.0
2018-07-16 09:35:00,169.71,169.72,169.61,169.61,600.0,157.9048,157.9141,157.8117,157.8117,600.0
2018-07-16 09:40:00,169.6,169.93,169.59,169.93,4120.0,157.8024,158.1095,157.7931,158.1095,4120.0
2018-07-16 09:45:00,169.76,169.77,169.71,169.71,500.0,157.9513,157.9606,157.9048,157.9048,500.0
2018-07-16 09:50:00,169.88,170.22,169.88,170.22,1921.0,158.063,158.3793,158.063,158.3793,1921.0
2018-07-16 09:55:00,170.26,170.45,170.16,170.41,3117.0,158.4165,158.5933,158.3235,158.5561,3117.0
2018-07-16 10:00:00,170.58,171.0,170.58,171.0,900.0,158.7143,159.1051,158.7143,159.1051,900.0
2018-07-16 10:05:00,170.9,171.08,170.86,171.08,2714.0,159.012,159.1795,158.9748,159.1795,2714.0
2018-07-16 10:10:00,171.08,171.16,170.73,170.73,2300.0,159.1795,159.2539,158.8538,158.8538,2300.0
2018-07-16 10:15:00,170.8,170.92,170.74,170.88,5330.0,158.919,159.0306,158.8631,158.9934,5330.0
2018-07-16 10:20:00,170.87,170.87,170.51,170.53,1700.0,158.9841,158.9841,158.6491,158.6678,1700.0
2018-07-16 10:25:00,170.58,170.87,170.54,170.87,1269.0,158.7143,158.9841,158.6771,158.9841,1269.0
2018-07-16 10:30:00,171.0,171.24,171.0,171.07,1441.0,159.1051,159.3284,159.1051,159.1702,1441.0
2018-07-16 10:35:00,171.06,171.37,171.05,171.37,2427.0,159.1609,159.4493,159.1516,159.4493,2427.0
2018-07-16 10:40:00,171.21,171.26,171.04,171.06,2826.0,159.3004,159.347,159.1423,159.1609,2826.0
2018-07-16 10:45:00,170.88,170.9,170.74,170.74,1180.0,158.9934,159.012,158.8631,158.8631,1180.0
2018-07-16 10:50:00,170.87,170.9,170.87,170.9,500.0,158.9841,159.012,158.9841,159.012,500.0
2018-07-16 10:55:00,170.85,170.89,170.77,170.89,1400.0,158.9655,159.0027,158.8911,159.0027,1400.0
2018-07-16 11:00:00,170.85,170.91,170.73,170.73,1900.0,158.9655,159.0213,158.8538,158.8538,1900.0
2018-07-16 11:05:00,170.6,170.78,170.6,170.64,2200.0,158.7329,158.9004,158.7329,158.7701,2200.0
2018-07-16 11:10:00,170.71,170.93,170.71,170.93,1500.0,158.8352,159.0399,158.8352,159.0399,1500.0
2018-07-16 11:15:00,170.95,171.07,170.93,171.07,1391.0,159.0585,159.1702,159.0399,159.1702,1391.0
2018-07-16 11:20:00,171.1,171.18,171.1,171.17,1674.0,159.1981,159.2725,159.1981,159.2632,1674.0
2018-07-16 11:25:00,171.24,171.41,171.24,171.27,2500.0,159.3284,159.4865,159.3284,159.3563,2500.0
2018-07-16 11:30:00,171.27,171.27,171.2,171.2,2344.0,159.3563,159.3563,159.2911,159.2911,2344.0
2018-07-16 11:35:00,171.06,171.21,171.06,171.21,1400.0,159.1609,159.3004,159.1609,159.3004,1400.0
2018-07-16 11:40:00,171.25,171.28,171.16,171.2,2719.0,159.3377,159.3656,159.2539,159.2911,2719.0
2018-07-16 11:45:00,171.17,171.17,171.04,171.1,1517.0,159.2632,159.2632,159.1423,159.1981,1517.0
2018-07-16 11:50:00,171.13,171.23,171.11,171.14,1700.0,159.226,159.3191,159.2074,159.2353,1700.0
2018-07-16 11:55:00,171.14,171.3,171.14,171.3,1400.0,159.2353,159.3842,159.2353,159.3842,1400.0
2018-07-16 12:00:00,171.22,171.22,171.05,171.09,2831.0,159.3098,159.3098,159.1516,159.1888,2831.0
2018-07-16 12:05:00,170.98,170.98,170.95,170.95,400.0,159.0864,159.0864,159.0585,159.0585,400.0
2018-07-16 12:10:00,170.91,170.91,170.82,170.86,400.0,159.0213,159.0213,158.9376,158.9748,400.0
2018-07-16 12:15:00,170.89,170.91,170.81,170.81,1258.0,159.0027,159.0213,158.9283,158.9283,1258.0
2018-07-16 12:20:00,170.88,171.2,170.86,171.19,3550.0,158.9934,159.2911,158.9748,159.2818,3550.0
2018-07-16 12:25:00,171.31,171.37,171.23,171.26,1400.0,159.3935,159.4493,159.3191,159.347,1400.0
2018-07-16 12:30:00,171.29,171.34,171.22,171.25,1400.0,159.3749,159.4214,159.3098,159.3377,1400.0
2018-07-16 12:35:00,171.21,171.26,171.16,171.26,2300.0,159.3004,159.347,159.2539,159.347,2300.0
2018-07-16 12:40:00,171.22,171.22,171.08,171.16,1076.0,159.3098,159.3098,159.1795,159.2539,1076.0
2018-07-16 12:45:00,171.18,171.26,171.18,171.2,1300.0,159.2725,159.347,159.2725,159.2911,1300.0
2018-07-16 12:50:00,171.24,171.24,171.22,171.22,200.0,159.3284,159.3284,159.3098,159.3098,200.0
2018-07-16 12:55:00,171.28,171.29,171.18,171.18,2634.0,159.3656,159.3749,159.2725,159.2725,2634.0
2018-07-16 13:00:00,171.13,171.37,171.12,171.37,1607.0,159.226,159.4493,159.2167,159.4493,1607.0
2018-07-16 13:05:00,171.31,171.32,171.31,171.32,305.0,159.3935,159.4028,159.3935,159.4028,305.0
2018-07-16 13:10:00,171.31,171.32,171.26,171.29,2416.0,159.3935,159.4028,159.347,159.3749,2416.0
2018-07-16 13:15:00,171.26,171.34,171.21,171.28,1300.0,159.347,159.4214,159.3004,159.3656,1300.0
2018-07-16 13:20:00,171.34,171.37,171.2,171.2,1300.0,159.4214,159.4493,159.2911,159.2911,1300.0
2018-07-16 13:25:00,171.23,171.23,171.19,171.23,400.0,159.3191,159.3191,159.2818,159.3191,400.0
2018-07-16 13:30:00,171.22,171.27,171.2,171.23,3380.0,159.3098,159.3563,159.2911,159.3191,3380.0
2018-07-16 13:35:00,171.25,171.31,171.13,171.13,3500.0,159.3377,159.3935,159.226,159.226,3500.0
2018-07-16 13:40:00,171.05,171.05,170.98,170.99,1500.0,159.1516,159.1516,159.0864,159.0958,1500.0
2018-07-16 13:45:00,170.97,170.98,170.93,170.97,3800.0,159.0771,159.0864,159.0399,159.0771,3800.0
2018-07-16 13:50:00,170.92,170.94,170.69,170.69,2350.0,159.0306,159.0492,158.8166,158.8166,2350.0
2018-07-16 13:55:00,170.66,170.92,170.64,170.92,9824.0,158.7887,159.0306,158.7701,159.0306,9824.0
2018-07-16 14:00:00,170.9,170.94,170.75,170.76,3412.0,159.012,159.0492,158.8724,158.8818,3412.0
2018-07-16 14:05:00,170.71,170.95,170.63,170.95,4898.0,158.8352,159.0585,158.7608,159.0585,4898.0
2018-07-16 14:10:00,170.96,171.04,170.9,170.97,2433.0,159.0678,159.1423,159.012,159.0771,2433.0
2018-07-16 14:15:00,171.01,171.01,170.95,170.95,2179.0,159.1144,159.1144,159.0585,159.0585,2179.0
2018-07-16 14:20:00,170.98,171.02,170.79,170.8,3296.0,159.0864,159.1237,158.9097,158.919,3296.0
2018-07-16 14:25:00,170.7,170.7,170.7,170.7,300.0,158.8259,158.8259,158.8259,158.8259,300.0
2018-07-16 14:30:00,170.61,170.71,170.56,170.59,3484.0,158.7422,158.8352,158.6957,158.7236,3484.0
2018-07-16 14:35:00,170.53,170.55,170.53,170.55,800.0,158.6678,158.6864,158.6678,158.6864,800.0
2018-07-16 14:40:00,170.54,170.64,170.42,170.64,2227.0,158.6771,158.7701,158.5654,158.7701,2227.0
2018-07-16 14:45:00,170.62,170.62,170.51,170.57,1507.0,158.7515,158.7515,158.6491,158.705,1507.0
2018-07-16 14:50:00,170.66,170.68,170.48,170.66,9676.0,158.7887,158.8073,158.6212,158.7887,9676.0
2018-07-16 14:55:00,170.61,170.64,170.51,170.64,5188.0,158.7422,158.7701,158.6491,158.7701,5188.0
2018-07-16 15:00:00,170.61,170.69,170.57,170.63,1224.0,158.7422,158.8166,158.705,158.7608,1224.0
2018-07-16 15:05:00,170.65,170.76,170.65,170.75,800.0,158.7794,158.8818,158.7794,158.8724,800.0
2018-07-16 15:10:00,170.75,170.8,170.66,170.66,3856.0,158.8724,158.919,158.7887,158.7887,3856.0
2018-07-16 15:15:00,170.61,170.67,170.58,170.67,1600.0,158.7422,158.798,158.7143,158.798,1600.0
2018-07-16 15:20:00,170.67,170.72,170.67,170.7,1604.0,158.798,158.8445,158.798,158.8259,1604.0
2018-07-16 15:25:00,170.71,170.78,170.56,170.56,3605.0,158.8352,158.9004,158.6957,158.6957,3605.0
2018-07-16 15:30:00,170.62,170.63,170.52,170.56,4277.0,158.7515,158.7608,158.6584,158.6957,4277.0
2018-07-16 15:35:00,170.56,170.61,170.53,170.54,3702.0,158.6957,158.7422,158.6678,158.6771,3702.0
2018-07-16 15:40:00,170.53,170.58,170.49,170.55,3600.0,158.6678,158.7143,158.6305,158.6864,3600.0
2018-07-16 15:45:00,170.55,170.55,170.37,170.43,4207.0,158.6864,158.6864,158.5189,158.5747,4207.0
2018-07-16 15:50:00,170.44,170.54,170.36,170.43,10425.0,158.584,158.6771,158.5096,158.5747,10425.0
2018-07-16 15:55:00,170.43,170.61,170.43,170.53,21273.0,158.5747,158.7422,158.5747,158.6678,21273.0
2018-07-17 09:30:00,170.21,170.66,170.21,170.61,8399.0,158.37,158.7887,158.37,158.7422,8399.0
2018-07-17 09:35:00,170.8,170.8,170.39,170.41,1113.0,158.919,158.919,158.5375,158.5561,1113.0
2018-07-17 09:40:00,170.52,170.92,170.51,170.73,804.0,158.6584,159.0306,158.6491,158.8538,804.0
2018-07-17 09:45:00,170.67,170.67,170.45,170.45,1664.0,158.798,158.798,158.5933,158.5933,1664.0
2018-07-17 09:50:00,170.35,170.41,170.29,170.29,400.0,158.5003,158.5561,158.4444,158.4444,400.0
2018-07-17 09:55:00,170.43,170.56,170.43,170.55,1436.0,158.5747,158.6957,158.5747,158.6864,1436.0
2018-07-17 10:00:00,170.53,170.76,170.21,170.34,2700.0,158.6678,158.8818,158.37,158.491,2700.0
2018-07-17 10:05:00,170.34,170.35,170.34,170.34,100.0,158.491,158.5003,158.491,158.491,100.0
2018-07-17 10:10:00,170.4,170.69,170.4,170.52,2345.0,158.5468,158.8166,158.5468,158.6584,2345.0
2018-07-17 10:15:00,170.47,170.57,170.47,170.56,300.0,158.6119,158.705,158.6119,158.6957,300.0
2018-07-17 10:20:00,170.52,170.52,170.41,170.46,700.0,158.6584,158.6584,158.5561,158.6026,700.0
2018-07-17 10:25:00,170.43,170.46,170.37,170.46,700.0,158.5747,158.6026,158.5189,158.6026,700.0
2018-07-17 10:30:00,170.47,170.47,170.14,170.19,6031.0,158.6119,158.6119,158.3049,158.3514,6031.0
2018-07-17 10:35:00,170.21,170.27,170.1,170.22,2300.0,158.37,158.4258,158.2677,158.3793,2300.0
2018-07-17 10:40:00,170.3,170.33,170.28,170.33,347.0,158.4538,158.4817,158.4351,158.4817,347.0
2018-07-17 10:45:00,170.41,170.41,170.28,170.28,1100.0,158.5561,158.5561,158.4351,158.4351,1100.0
2018-07-17 10:50:00,170.28,170.29,170.12,170.16,2700.0,158.4351,158.4444,158.2863,158.3235,2700.0
2018-07-17 10:55:00,170.16,170.17,169.98,170.09,2700.0,158.3235,158.3328,158.156,158.2584,2700.0
2018-07-17 11:00:00,170.08,170.15,170.05,170.13,5092.0,158.2491,158.3142,158.2211,158.2956,5092.0
2018-07-17 11:05:00,170.09,170.16,170.04,170.13,2000.0,158.2584,158.3235,158.2118,158.2956,2000.0
2018-07-17 11:10:00,170.1,170.1,170.1,170.1,1451.0,158.2677,158.2677,158.2677,158.2677,1451.0
2018-07-17 11:15:00,170.05,170.23,169.86,170.11,9700.0,158.2211,158.3886,158.0444,158.277,9700.0
2018-07-17 11:20:00,170.15,170.16,170.09,170.09,900.0,158.3142,158.3235,158.2584,158.2584,900.0
2018-07-17 11:25:00,170.06,170.19,170.06,170.18,1000.0,158.2304,158.3514,158.2304,158.3421,1000.0
2018-07-17 11:30:00,170.13,170.59,170.1,170.59,1640.0,158.2956,158.7236,158.2677,158.7236,1640.0
2018-07-17 11:35:00,170.65,170.65,170.64,170.65,1180.0,158.7794,158.7794,158.7701,158.7794,1180.0
2018-07-17 11:40:00,170.65,170.65,170.65,170.65,0.0,158.7794,158.7794,158.7794,158.7794,0.0
2018-07-17 11:45:00,170.78,170.89,170.78,170.89,245.0,158.9004,159.0027,158.9004,159.0027,245.0
2018-07-17 11:50:00,170.87,171.0,170.87,171.0,400.0,158.9841,159.1051,158.9841,159.1051,400.0
2018-07-17 11:55:00,170.97,171.07,170.97,170.97,1724.0,159.0771,159.1702,159.0771,159.0771,1724.0
2018-07-17 12:00:00,171.0,171.07,171.0,171.04,600.0,159.1051,159.1702,159.1051,159.1423,600.0
2018-07-17 12:05:00,171.2,171.39,171.2,171.21,500.0,159.2911,159.4679,159.2911,159.3004,500.0
2018-07-17 12:10:00,171.27,171.27,171.26,171.27,500.0,159.3563,159.3563,159.347,159.3563,500.0
2018-07-17 12:15:00,171.2,171.48,171.2,171.48,600.0,159.2911,159.5517,159.2911,159.5517,600.0
2018-07-17 12:20:00,171.41,171.42,171.41,171.42,200.0,159.4865,159.4958,159.4865,159.4958,200.0
2018-07-17 12:25:00,171.45,171.54,171.34,171.46,700.0,159.5238,159.6075,159.4214,159.5331,700.0
2018-07-17 12:30:00,171.44,171.58,171.3,171.46,2200.0,159.5145,159.6447,159.3842,159.5331,2200.0
2018-07-17 12:35:00,171.48,171.56,171.34,171.56,800.0,159.5517,159.6261,159.4214,159.6261,800.0
2018-07-17 12:40:00,171.42,171.64,171.42,171.54,1715.0,159.4958,159.7005,159.4958,159.6075,1715.0
2018-07-17 12:45:00,171.54,171.54,171.54,171.54,0.0,159.6075,159.6075,159.6075,159.6075,0.0
2018-07-17 12:50:00,171.55,171.59,171.54,171.54,300.0,159.6168,159.654,159.6075,159.6075,300.0
2018-07-17 12:55:00,171.76,171.76,171.69,171.71,900.0,159.8122,159.8122,159.7471,159.7657,900.0
2018-07-17 13:00:00,171.66,171.66,171.65,171.66,600.0,159.7191,159.7191,159.7098,159.7191,600.0
2018-07-17 13:05:00,171.71,171.75,171.59,171.6,1647.0,159.7657,159.8029,159.654,159.6633,1647.0
2018-07-17 13:10:00,171.53,171.56,171.5,171.51,652.0,159.5982,159.6261,159.5703,159.5796,652.0
2018-07-17 13:15:00,171.51,171.51,171.39,171.42,1321.0,159.5796,159.5796,159.4679,159.4958,1321.0
2018-07-17 13:20:00,171.35,171.41,171.31,171.41,600.0,159.4307,159.4865,159.3935,159.4865,600.0
2018-07-17 13:25:00,171.25,171.36,171.25,171.31,500.0,159.3377,159.44,159.3377,159.3935,500.0
2018-07-17 13:30:00,171.34,171.39,171.28,171.28,1000.0,159.4214,159.4679,159.3656,159.3656,1000.0
2018-07-17 13:35:00,171.32,171.33,171.27,171.28,458.0,159.4028,159.4121,159.3563,159.3656,458.0
2018-07-17 13:40:00,171.33,171.33,171.24,171.24,903.0,159.4121,159.4121,159.3284,159.3284,903.0
2018-07-17 13:45:00,171.25,171.34,171.21,171.32,2075.0,159.3377,159.4214,159.3004,159.4028,2075.0
2018-07-17 13:50:00,171.31,171.31,171.18,171.21,1354.0,159.3935,159.3935,159.2725,159.3004,1354.0
2018-07-17 13:55:00,171.21,171.21,171.12,171.16,400.0,159.3004,159.3004,159.2167,159.2539,400.0
2018-07-17 14:00:00,170.99,170.99,170.95,170.95,500.0,159.0958,159.0958,159.0585,159.0585,500.0
2018-07-17 14:05:00,171.0,171.01,170.92,170.98,1300.0,159.1051,159.1144,159.0306,159.0864,1300.0
2018-07-17 14:10:00,170.94,170.94,170.85,170.85,400.0,159.0492,159.0492,158.9655,158.9655,400.0
2018-07-17 14:15:00,170.91,171.01,170.91,171.01,1100.0,159.0213,159.1144,159.0213,159.1144,1100.0
2018-07-17 14:20:00,171.1,171.17,171.06,171.16,663.0,159.1981,159.2632,159.1609,159.2539,663.0
2018-07-17 14:25:00,171.18,171.23,171.14,171.16,1617.0,159.2725,159.3191,159.2353,159.2539,1617.0
2018-07-17 14:30:00,171.24,171.33,171.24,171.26,400.0,159.3284,159.4121,159.3284,159.347,400.0
2018-07-17 14:35:00,171.31,171.31,171.2,171.25,1778.0,159.3935,159.3935,159.2911,159.3377,1778.0
2018-07-17 14:40:00,171.11,171.2,171.04,171.11,1300.0,159.2074,159.2911,159.1423,159.2074,1300.0
2018-07-17 14:45:00,171.14,171.17,171.08,171.1,1600.0,159.2353,159.2632,159.1795,159.1981,1600.0
2018-07-17 14:50:00,171.02,171.02,171.02,171.02,100.0,159.1237,159.1237,159.1237,159.1237,100.0
2018-07-17 14:55:00,170.99,171.02,170.93,171.02,2100.0,159.0958,159.1237,159.0399,159.1237,2100.0
2018-07-17 15:00:00,170.98,171.07,170.98,171.06,2221.0,159.0864,159.1702,159.0864,159.1609,2221.0
2018-07-17 15:05:00,171.13,171.13,171.08,171.12,1520.0,159.226,159.226,159.1795,159.2167,1520.0
2018-07-17 15:10:00,171.15,171.16,171.08,171.12,1350.0,159.2446,159.2539,159.1795,159.2167,1350.0
2018-07-17 15:15:00,171.17,171.25,171.17,171.25,710.0,159.2632,159.3377,159.2632,159.3377,710.0
2018-07-17 15:20:00,171.24,171.29,171.22,171.27,1200.0,159.3284,159.3749,159.3098,159.3563,1200.0
2018-07-17 15:25:00,171.3,171.33,171.28,171.28,1156.0,159.3842,159.4121,159.3656,159.3656,1156.0
2018-07-17 15:30:00,171.32,171.32,171.1,171.1,1482.0,159.4028,159.4028,159.1981,159.1981,1482.0
2018-07-17 15:35:00,171.11,171.28,171.11,171.2,2600.0,159.2074,159.3656,159.2074,159.2911,2600.0
2018-07-17 15:40:00,171.25,171.46,171.25,171.44,1654.0,159.3377,159.5331,159.3377,159.5145,1654.0
2018-07-17 15:45:00,171.46,171.46,171.27,171.36,4455.0,159.5331,159.5331,159.3563,159.44,4455.0
2018-07-17 15:50:00,171.28,171.32,171.03,171.03,9710.0,159.3656,159.4028,159.133,159.133,9710.0
2018-07-17 15:55:00,171.06,171.06,170.74,170.75,55578.0,159.1609,159.1609,158.8631,158.8724,55578.0
2018-07-18 09:30:00,170.96,171.69,170.5,171.18,6169.0,159.0678,159.7471,158.6398,159.2725,6169.0
2018-07-18 09:35:00,171.67,171.83,171.13,171.34,2200.0,159.7285,159.8773,159.226,159.4214,2200.0
2018-07-18 09:40:00,171.47,171.6,171.25,171.37,6800.0,159.5424,159.6633,159.3377,159.4493,6800.0
2018-07-18 09:45:00,171.36,171.96,171.35,171.96,3400.0,159.44,159.9983,159.4307,159.9983,3400.0
2018-07-18 09:50:00,171.88,171.99,171.13,171.52,5005.0,159.9238,160.0262,159.226,159.5889,5005.0
2018-07-18 09:55:00,171.52,171.65,171.35,171.56,11025.0,159.5889,159.7098,159.4307,159.6261,11025.0
2018-07-18 10:00:00,171.52,172.15,171.52,172.15,4531.0,159.5889,160.1751,159.5889,160.1751,4531.0
2018-07-18 10:05:00,172.11,172.26,172.01,172.26,3378.0,160.1378,160.2774,160.0448,160.2774,3378.0
2018-07-18 10:10:00,172.12,172.19,171.94,171.95,2460.0,160.1471,160.2123,159.9797,159.989,2460.0
2018-07-18 10:15:00,171.81,171.81,171.46,171.69,1703.0,159.8587,159.8587,159.5331,159.7471,1703.0
2018-07-18 10:20:00,171.68,171.8,171.4,171.4,15300.0,159.7378,159.8494,159.4772,159.4772,15300.0
2018-07-18 10:25:00,171.32,171.84,171.32,171.84,3551.0,159.4028,159.8866,159.4028,159.8866,3551.0
2018-07-18 10:30:00,171.87,171.98,171.74,171.74,2250.0,159.9145,160.0169,159.7936,159.7936,2250.0
2018-07-18 10:35:00,171.67,171.67,171.5,171.61,3870.0,159.7285,159.7285,159.5703,159.6726,3870.0
2018-07-18 10:40:00,171.6,171.71,171.57,171.64,2450.0,159.6633,159.7657,159.6354,159.7005,2450.0
2018-07-18 10:45:00,171.59,171.59,171.29,171.29,3320.0,159.654,159.654,159.3749,159.3749,3320.0
2018-07-18 10:50:00,171.36,171.6,171.36,171.58,2400.0,159.44,159.6633,159.44,159.6447,2400.0
2018-07-18 10:55:00,171.61,171.72,171.57,171.71,2000.0,159.6726,159.775,159.6354,159.7657,2000.0
2018-07-18 11:00:00,171.66,171.66,171.53,171.61,1800.0,159.7191,159.7191,159.5982,159.6726,1800.0
2018-07-18 11:05:00,171.63,171.74,171.61,171.74,800.0,159.6912,159.7936,159.6726,159.7936,800.0
2018-07-18 11:10:00,171.75,171.75,171.38,171.43,3203.0,159.8029,159.8029,159.4586,159.5051,3203.0
2018-07-18 11:15:00,171.48,171.67,171.48,171.67,695.0,159.5517,159.7285,159.5517,159.7285,695.0
2018-07-18 11:20:00,171.74,171.74,171.61,171.62,2445.0,159.7936,159.7936,159.6726,159.6819,2445.0
2018-07-18 11:25:00,171.67,171.75,171.63,171.75,1600.0,159.7285,159.8029,159.6912,159.8029,1600.0
2018-07-18 11:30:00,171.81,171.9,171.75,171.84,2200.0,159.8587,159.9425,159.8029,159.8866,2200.0
2018-07-18 11:35:00,171.77,171.77,171.67,171.7,1700.0,159.8215,159.8215,159.7285,159.7564,1700.0
2018-07-18 11:40:00,171.66,171.66,171.34,171.44,2240.0,159.7191,159.7191,159.4214,159.5145,2240.0
2018-07-18 11:45:00,171.39,171.51,171.38,171.45,1958.0,159.4679,159.5796,159.4586,159.5238,1958.0
2018-07-18 11:50:00,171.52,171.55,171.43,171.43,800.0,159.5889,159.6168,159.5051,159.5051,800.0
2018-07-18 11:55:00,171.43,171.55,171.43,171.48,2126.0,159.5051,159.6168,159.5051,159.5517,2126.0
2018-07-18 12:00:00,171.53,171.53,171.3,171.3,600.0,159.5982,159.5982,159.3842,159.3842,600.0
2018-07-18 12:05:00,171.35,171.46,171.29,171.45,5827.0,159.4307,159.5331,159.3749,159.5238,5827.0
2018-07-18 12:10:00,171.47,171.48,171.37,171.37,2500.0,159.5424,159.5517,159.4493,159.4493,2500.0
2018-07-18 12:15:00,171.45,171.48,171.4,171.4,3250.0,159.5238,159.5517,159.4772,159.4772,3250.0
2018-07-18 12:20:00,171.35,171.51,171.35,171.51,1952.0,159.4307,159.5796,159.4307,159.5796,1952.0
2018-07-18 12:25:00,171.5,171.53,171.35,171.53,3870.0,159.5703,159.5982,159.4307,159.5982,3870.0
2018-07-18 12:30:00,171.55,171.59,171.49,171.5,2700.0,159.6168,159.654,159.561,159.5703,2700.0
2018-07-18 12:35:00,171.52,171.52,171.35,171.43,2202.0,159.5889,159.5889,159.4307,159.5051,2202.0
2018-07-18 12:40:00,171.4,171.42,171.36,171.36,1300.0,159.4772,159.4958,159.44,159.44,1300.0
2018-07-18 12:45:00,171.36,171.39,171.31,171.36,1600.0,159.44,159.4679,159.3935,159.44,1600.0
2018-07-18 12:50:00,171.3,171.4,171.3,171.38,3301.0,159.3842,159.4772,159.3842,159.4586,3301.0
2018-07-18 12:55:00,171.3,171.31,171.27,171.27,2469.0,159.3842,159.3935,159.3563,159.3563,2469.0
2018-07-18 13:00:00,171.29,171.29,171.14,171.24,2300.0,159.3749,159.3749,159.2353,159.3284,2300.0
2018-07-18 13:05:00,171.24,171.24,171.24,171.24,100.0,159.3284,159.3284,159.3284,159.3284,100.0
2018-07-18 13:10:00,171.34,171.36,171.25,171.36,1600.0,159.4214,159.44,159.3377,159.44,1600.0
2018-07-18 13:15:00,171.36,171.36,171.27,171.27,1236.0,159.44,159.44,159.3563,159.3563,1236.0
2018-07-18 13:20:00,171.27,171.44,171.27,171.44,4300.0,159.3563,159.5145,159.3563,159.5145,4300.0
2018-07-18 13:25:00,171.48,171.48,171.36,171.37,2360.0,159.5517,159.5517,159.44,159.4493,2360.0
2018-07-18 13:30:00,171.39,171.4,171.26,171.26,1900.0,159.4679,159.4772,159.347,159.347,1900.0
2018-07-18 13:35:00,171.27,171.27,171.16,171.19,1500.0,159.3563,159.3563,159.2539,159.2818,1500.0
2018-07-18 13:40:00,171.2,171.24,171.13,171.21,2498.0,159.2911,159.3284,159.226,159.3004,2498.0
2018-07-18 13:45:00,171.23,171.42,171.23,171.42,1128.0,159.3191,159.4958,159.3191,159.4958,1128.0
2018-07-18 13:50:00,171.36,171.36,171.22,171.22,1852.0,159.44,159.44,159.3098,159.3098,1852.0
2018-07-18 13:55:00,171.24,171.29,171.19,171.29,2401.0,159.3284,159.3749,159.2818,159.3749,2401.0
2018-07-18 14:00:00,171.31,171.35,171.28,171.3,2291.0,159.3935,159.4307,159.3656,159.3842,2291.0
2018-07-18 14:05:00,171.33,171.44,171.33,171.44,900.0,159.4121,159.5145,159.4121,159.5145,900.0
2018-07-18 14:10:00,171.45,171.46,171.43,171.46,400.0,159.5238,159.5331,159.5051,159.5331,400.0
2018-07-18 14:15:00,171.38,171.55,171.38,171.49,2400.0,159.4586,159.6168,159.4586,159.561,2400.0
2018-07-18 14:20:00,171.52,171.64,171.52,171.64,1000.0,159.5889,159.7005,159.5889,159.7005,1000.0
2018-07-18 14:25:00,171.59,171.74,171.59,171.74,1336.0,159.654,159.7936,159.654,159.7936,1336.0
2018-07-18 14:30:00,171.76,171.76,171.68,171.68,1000.0,159.8122,159.8122,159.7378,159.7378,1000.0
2018-07-18 14:35:00,171.66,171.66,171.56,171.61,500.0,159.7191,159.7191,159.6261,159.6726,500.0
2018-07-18 14:40:00,171.59,171.63,171.55,171.61,1700.0,159.654,159.6912,159.6168,159.6726,1700.0
2018-07-18 14:45:00,171.66,171.74,171.63,171.65,3869.0,159.7191,159.7936,159.6912,159.7098,3869.0
2018-07-18 14:50:00,171.58,171.61,171.58,171.58,300.0,159.6447,159.6726,159.6447,159.6447,300.0
2018-07-18 14:55:00,171.57,171.61,171.56,171.61,701.0,159.6354,159.6726,159.6261,159.6726,701.0
2018-07-18 15:00:00,171.64,171.7,171.54,171.59,3310.0,159.7005,159.7564,159.6075,159.654,3310.0
2018-07-18 15:05:00,171.64,171.69,171.63,171.64,1905.0,159.7005,159.7471,159.6912,159.7005,1905.0
2018-07-18 15:10:00,171.61,171.61,171.49,171.51,2100.0,159.6726,159.6726,159.561,159.5796,2100.0
2018-07-18 15:15:00,171.47,171.76,171.47,171.72,3249.0,159.5424,159.8122,159.5424,159.775,3249.0
2018-07-18 15:20:00,171.69,171.72,171.69,171.72,700.0,159.7471,159.775,159.7471,159.775,700.0
2018-07-18 15:25:00,171.71,171.72,171.64,171.69,3525.0,159.7657,159.775,159.7005,159.7471,3525.0
2018-07-18 15:30:00,171.7,171.74,171.53,171.53,3999.0,159.7564,159.7936,159.5982,159.5982,3999.0
2018-07-18 15:35:00,171.53,171.8,171.53,171.8,3710.0,159.5982,159.8494,159.5982,159.8494,3710.0
2018-07-18 15:40:00,171.84,171.86,171.57,171.67,7380.0,159.8866,159.9052,159.6354,159.7285,7380.0
2018-07-18 15:45:00,171.63,171.73,171.62,171.64,3447.0,159.6912,159.7843,159.6819,159.7005,3447.0
2018-07-18 15:50:00,171.68,171.68,171.49,171.51,11422.0,159.7378,159.7378,159.561,159.5796,11422.0
2018-07-18 15:55:00,171.54,171.61,171.48,171.52,34971.0,159.6075,159.6726,159.5517,159.5889,34971.0
2018-07-19 09:30:00,170.69,170.85,170.52,170.84,4859.0,158.8166,158.9655,158.6584,158.9562,4859.0
2018-07-19 09:35:00,170.8,171.05,170.8,171.04,1500.0,158.919,159.1516,158.919,159.1423,1500.0
2018-07-19 09:40:00,171.0,171.21,170.92,170.93,1800.0,159.1051,159.3004,159.0306,159.0399,1800.0
2018-07-19 09:45:00,170.72,171.0,170.57,170.57,1700.0,158.8445,159.1051,158.705,158.705,1700.0
2018-07-19 09:50:00,170.43,170.43,170.13,170.14,1200.0,158.5747,158.5747,158.2956,158.3049,1200.0
2018-07-19 09:55:00,170.18,170.18,169.71,169.99,5200.0,158.3421,158.3421,157.9048,158.1653,5200.0
2018-07-19 10:00:00,170.07,170.28,169.77,170.25,5049.0,158.2397,158.4351,157.9606,158.4072,5049.0
2018-07-19 10:05:00,170.35,170.36,170.19,170.25,1050.0,158.5003,158.5096,158.3514,158.4072,1050.0
2018-07-19 10:10:00,170.24,170.43,170.11,170.25,2524.0,158.3979,158.5747,158.277,158.4072,2524.0
2018-07-19 10:15:00,170.31,170.4,170.14,170.31,2640.0,158.4631,158.5468,158.3049,158.4631,2640.0
2018-07-19 10:20:00,170.07,170.2,169.94,169.96,1200.0,158.2397,158.3607,158.1188,158.1374,1200.0
2018-07-19 10:25:00,169.86,169.94,169.86,169.94,400.0,158.0444,158.1188,158.0444,158.1188,400.0
2018-07-19 10:30:00,169.89,169.89,169.6,169.81,1440.0,158.0723,158.0723,157.8024,157.9978,1440.0
2018-07-19 10:35:00,169.84,169.95,169.82,169.93,800.0,158.0257,158.1281,158.0071,158.1095,800.0
2018-07-19 10:40:00,170.02,170.08,169.79,169.79,2000.0,158.1932,158.2491,157.9792,157.9792,2000.0
2018-07-19 10:45:00,169.84,169.9,169.73,169.74,1800.0,158.0257,158.0816,157.9234,157.9327,1800.0
2018-07-19 10:50:00,169.68,169.93,169.67,169.92,2686.0,157.8769,158.1095,157.8676,158.1002,2686.0
2018-07-19 10:55:00,169.9,169.93,169.69,169.69,1567.0,158.0816,158.1095,157.8862,157.8862,1567.0
2018-07-19 11:00:00,169.8,169.98,169.8,169.93,668.0,157.9885,158.156,157.9885,158.1095,668.0
2018-07-19 11:05:00,170.06,170.18,169.95,170.05,1900.0,158.2304,158.3421,158.1281,158.2211,1900.0
2018-07-19 11:10:00,170.05,170.11,169.97,169.97,2637.0,158.2211,158.277,158.1467,158.1467,2637.0
2018-07-19 11:15:00,170.07,170.25,170.01,170.16,3600.0,158.2397,158.4072,158.1839,158.3235,3600.0
2018-07-19 11:20:00,170.24,170.36,170.05,170.36,5000.0,158.3979,158.5096,158.2211,158.5096,5000.0
2018-07-19 11:25:00,170.32,170.64,170.32,170.49,6300.0,158.4724,158.7701,158.4724,158.6305,6300.0
2018-07-19 11:30:00,170.6,170.6,170.5,170.58,400.0,158.7329,158.7329,158.6398,158.7143,400.0
2018-07-19 11:35:00,170.65,170.72,170.65,170.68,1000.0,158.7794,158.8445,158.7794,158.8073,1000.0
2018-07-19 11:40:00,170.69,170.74,170.64,170.72,1400.0,158.8166,158.8631,158.7701,158.8445,1400.0
2018-07-19 11:45:00,170.67,170.67,170.36,170.47,1019.0,158.798,158.798,158.5096,158.6119,1019.0
2018-07-19 11:50:00,170.48,170.67,170.47,170.6,1200.0,158.6212,158.798,158.6119,158.7329,1200.0
2018-07-19 11:55:00,170.64,170.69,170.64,170.64,792.0,158.7701,158.8166,158.7701,158.7701,792.0
2018-07-19 12:00:00,170.67,170.74,170.6,170.71,1631.0,158.798,158.8631,158.7329,158.8352,1631.0
2018-07-19 12:05:00,170.61,170.61,170.5,170.54,2219.0,158.7422,158.7422,158.6398,158.6771,2219.0
2018-07-19 12:10:00,170.47,170.55,170.41,170.41,600.0,158.6119,158.6864,158.5561,158.5561,600.0
2018-07-19 12:15:00,170.46,170.61,170.43,170.43,5700.0,158.6026,158.7422,158.5747,158.5747,5700.0
2018-07-19 12:20:00,170.36,170.38,170.34,170.34,500.0,158.5096,158.5282,158.491,158.491,500.0
2018-07-19 12:25:00,170.32,170.36,170.27,170.31,22592.0,158.4724,158.5096,158.4258,158.4631,22592.0
2018-07-19 12:30:00,170.35,170.54,170.26,170.54,2465.0,158.5003,158.6771,158.4165,158.6771,2465.0
2018-07-19 12:35:00,170.51,170.51,170.4,170.4,1600.0,158.6491,158.6491,158.5468,158.5468,1600.0
2018-07-19 12:40:00,170.43,170.43,170.28,170.28,800.0,158.5747,158.5747,158.4351,158.4351,800.0
2018-07-19 12:45:00,170.25,170.25,170.08,170.17,900.0,158.4072,158.4072,158.2491,158.3328,900.0
2018-07-19 12:50:00,170.18,170.19,170.13,170.18,891.0,158.3421,158.3514,158.2956,158.3421,891.0
2018-07-19 12:55:00,170.22,170.31,170.22,170.31,1900.0,158.3793,158.4631,158.3793,158.4631,1900.0
2018-07-19 13:00:00,170.34,170.54,170.24,170.25,1700.0,158.491,158.6771,158.3979,158.4072,1700.0
2018-07-19 13:05:00,170.29,170.58,170.29,170.58,400.0,158.4444,158.7143,158.4444,158.7143,400.0
2018-07-19 13:10:00,170.48,170.48,170.26,170.26,1300.0,158.6212,158.6212,158.4165,158.4165,1300.0
2018-07-19 13:15:00,170.27,170.55,170.27,170.54,1292.0,158.4258,158.6864,158.4258,158.6771,1292.0
2018-07-19 13:20:00,170.58,170.61,170.54,170.61,1579.0,158.7143,158.7422,158.6771,158.7422,1579.0
2018-07-19 13:25:00,170.62,170.66,170.52,170.52,1400.0,158.7515,158.7887,158.6584,158.6584,1400.0
2018-07-19 13:30:00,170.55,170.57,170.55,170.57,300.0,158.6864,158.705,158.6864,158.705,300.0
2018-07-19 13:35:00,170.58,170.78,170.58,170.78,3700.0,158.7143,158.9004,158.7143,158.9004,3700.0
2018-07-19 13:40:00,170.77,170.87,170.77,170.83,2039.0,158.8911,158.9841,158.8911,158.9469,2039.0
2018-07-19 13:45:00,170.83,170.9,170.82,170.9,2900.0,158.9469,159.012,158.9376,159.012,2900.0
2018-07-19 13:50:00,170.85,170.89,170.66,170.89,3002.0,158.9655,159.0027,158.7887,159.0027,3002.0
2018-07-19 13:55:00,170.89,170.92,170.81,170.92,1644.0,159.0027,159.0306,158.9283,159.0306,1644.0
2018-07-19 14:00:00,170.91,170.91,170.77,170.83,1100.0,159.0213,159.0213,158.8911,158.9469,1100.0
2018-07-19 14:05:00,170.83,170.86,170.76,170.85,2122.0,158.9469,158.9748,158.8818,158.9655,2122.0
2018-07-19 14:10:00,170.81,170.84,170.74,170.77,1840.0,158.9283,158.9562,158.8631,158.8911,1840.0
2018-07-19 14:15:00,170.8,170.86,170.77,170.86,900.0,158.919,158.9748,158.8911,158.9748,900.0
2018-07-19 14:20:00,170.84,170.87,170.73,170.74,2205.0,158.9562,158.9841,158.8538,158.8631,2205.0
2018-07-19 14:25:00,170.77,170.82,170.75,170.79,2900.0,158.8911,158.9376,158.8724,158.9097,2900.0
2018-07-19 14:30:00,170.8,170.8,170.7,170.72,800.0,158.919,158.919,158.8259,158.8445,800.0
2018-07-19 14:35:00,170.71,170.71,170.68,170.68,400.0,158.8352,158.8352,158.8073,158.8073,400.0
2018-07-19 14:40:00,170.72,170.81,170.65,170.67,1713.0,158.8445,158.9283,158.7794,158.798,1713.0
2018-07-19 14:45:00,170.7,170.71,170.53,170.6,1306.0,158.8259,158.8352,158.6678,158.7329,1306.0
2018-07-19 14:50:00,170.59,170.59,170.5,170.52,1415.0,158.7236,158.7236,158.6398,158.6584,1415.0
2018-07-19 14:55:00,170.51,170.63,170.42,170.63,3624.0,158.6491,158.7608,158.5654,158.7608,3624.0
2018-07-19 15:00:00,170.62,170.76,170.62,170.75,500.0,158.7515,158.8818,158.7515,158.8724,500.0
2018-07-19 15:05:00,170.79,170.86,170.73,170.83,2005.0,158.9097,158.9748,158.8538,158.9469,2005.0
2018-07-19 15:10:00,170.76,170.76,170.63,170.64,600.0,158.8818,158.8818,158.7608,158.7701,600.0
2018-07-19 15:15:00,170.58,170.67,170.58,170.59,2300.0,158.7143,158.798,158.7143,158.7236,2300.0
2018-07-19 15:20:00,170.66,170.77,170.66,170.72,4320.0,158.7887,158.8911,158.7887,158.8445,4320.0
2018-07-19 15:25:00,170.77,170.81,170.68,170.74,2427.0,158.8911,158.9283,158.8073,158.8631,2427.0
2018-07-19 15:30:00,170.72,170.76,170.64,170.71,5470.0,158.8445,158.8818,158.7701,158.8352,5470.0
2018-07-19 15:35:00,170.71,170.78,170.66,170.72,5700.0,158.8352,158.9004,158.7887,158.8445,5700.0
2018-07-19 15:40:00,170.68,170.73,170.62,170.73,2424.0,158.8073,158.8538,158.7515,158.8538,2424.0
2018-07-19 15:45:00,170.76,170.77,170.56,170.56,4000.0,158.8818,158.8911,158.6957,158.6957,4000.0
2018-07-19 15:50:00,170.54,170.58,170.45,170.56,5830.0,158.6771,158.7143,158.5933,158.6957,5830.0
2018-07-19 15:55:00,170.58,170.71,170.55,170.66,19382.0,158.7143,158.8352,158.6864,158.7887,19382.0
2018-07-20 09:30:00,170.52,171.51,170.52,171.51,36222.0,158.6584,159.5796,158.6584,159.5796,36222.0
2018-07-20 09:35:00,171.46,171.46,171.14,171.15,2320.0,159.5331,159.5331,159.2353,159.2446,2320.0
2018-07-20 09:40:00,171.18,171.55,171.14,171.42,37627.0,159.2725,159.6168,159.2353,159.4958,37627.0
2018-07-20 09:45:00,171.65,172.05,171.65,172.0,2091.0,159.7098,160.082,159.7098,160.0355,2091.0
2018-07-20 09:50:00,171.93,171.96,171.62,171.74,1900.0,159.9704,159.9983,159.6819,159.7936,1900.0
2018-07-20 09:55:00,171.69,171.69,171.6,171.67,978.0,159.7471,159.7471,159.6633,159.7285,978.0
2018-07-20 10:00:00,171.68,171.68,171.16,171.16,1033.0,159.7378,159.7378,159.2539,159.2539,1033.0
2018-07-20 10:05:00,171.32,171.32,171.26,171.26,400.0,159.4028,159.4028,159.347,159.347,400.0
2018-07-20 10:10:00,171.25,171.29,171.12,171.12,620.0,159.3377,159.3749,159.2167,159.2167,620.0
2018-07-20 10:15:00,171.17,171.17,171.09,171.11,19200.0,159.2632,159.2632,159.1888,159.2074,19200.0
2018-07-20 10:20:00,171.05,171.11,171.04,171.08,800.0,159.1516,159.2074,159.1423,159.1795,800.0
2018-07-20 10:25:00,171.01,171.01,170.87,170.94,9521.0,159.1144,159.1144,158.9841,159.0492,9521.0
2018-07-20 10:30:00,170.91,171.07,170.77,170.86,13524.0,159.0213,159.1702,158.8911,158.9748,13524.0
2018-07-20 10:35:00,170.88,171.0,170.88,170.91,3471.0,158.9934,159.1051,158.9934,159.0213,3471.0
2018-07-20 10:40:00,170.88,171.01,170.88,171.0,2211.0,158.9934,159.1144,158.9934,159.1051,2211.0
2018-07-20 10:45:00,171.0,171.0,170.89,170.89,3400.0,159.1051,159.1051,159.0027,159.0027,3400.0
2018-07-20 10:50:00,170.89,170.94,170.8,170.9,1000.0,159.0027,159.0492,158.919,159.012,1000.0
2018-07-20 10:55:00,170.85,170.94,170.85,170.89,600.0,158.9655,159.0492,158.9655,159.0027,600.0
2018-07-20 11:00:00,170.92,171.0,170.91,170.91,2318.0,159.0306,159.1051,159.0213,159.0213,2318.0
2018-07-20 11:05:00,170.9,170.9,170.68,170.68,3000.0,159.012,159.012,158.8073,158.8073,3000.0
2018-07-20 11:10:00,170.75,170.97,170.67,170.97,4092.0,158.8724,159.0771,158.798,159.0771,4092.0
2018-07-20 11:15:00,171.02,171.02,170.77,170.96,3864.0,159.1237,159.1237,158.8911,159.0678,3864.0
2018-07-20 11:20:00,170.98,171.08,170.8,170.98,4790.0,159.0864,159.1795,158.919,159.0864,4790.0
2018-07-20 11:25:00,170.93,171.01,170.92,170.97,2100.0,159.0399,159.1144,159.0306,159.0771,2100.0
2018-07-20 11:30:00,171.06,171.13,171.01,171.02,3700.0,159.1609,159.226,159.1144,159.1237,3700.0
2018-07-20 11:35:00,170.96,171.1,170.95,171.04,5003.0,159.0678,159.1981,159.0585,159.1423,5003.0
2018-07-20 11:40:00,171.01,171.17,171.01,171.12,3000.0,159.1144,159.2632,159.1144,159.2167,3000.0
2018-07-20 11:45:00,171.22,171.23,171.1,171.17,2657.0,159.3098,159.3191,159.1981,159.2632,2657.0
2018-07-20 11:50:00,171.19,171.22,171.04,171.05,2759.0,159.2818,159.3098,159.1423,159.1516,2759.0
2018-07-20 11:55:00,171.01,171.07,170.93,170.93,2600.0,159.1144,159.1702,159.0399,159.0399,2600.0
2018-07-20 12:00:00,171.04,171.21,171.04,171.21,1100.0,159.1423,159.3004,159.1423,159.3004,1100.0
2018-07-20 12:05:00,171.22,171.25,171.17,171.17,3359.0,159.3098,159.3377,159.2632,159.2632,3359.0
2018-07-20 12:10:00,171.2,171.2,171.05,171.13,1301.0,159.2911,159.2911,159.1516,159.226,1301.0
2018-07-20 12:15:00,171.19,171.21,171.13,171.13,300.0,159.2818,159.3004,159.226,159.226,300.0
2018-07-20 12:20:00,171.15,171.22,171.07,171.07,3175.0,159.2446,159.3098,159.1702,159.1702,3175.0
2018-07-20 12:25:00,171.05,171.09,170.98,171.09,1400.0,159.1516,159.1888,159.0864,159.1888,1400.0
2018-07-20 12:30:00,171.02,171.02,171.02,171.02,200.0,159.1237,159.1237,159.1237,159.1237,200.0
2018-07-20 12:35:00,171.11,171.12,170.96,170.96,1659.0,159.2074,159.2167,159.0678,159.0678,1659.0
2018-07-20 12:40:00,170.98,171.02,170.98,171.01,300.0,159.0864,159.1237,159.0864,159.1144,300.0
2018-07-20 12:45:00,171.05,171.06,170.97,170.99,3823.0,159.1516,159.1609,159.0771,159.0958,3823.0
2018-07-20 12:50:00,171.02,171.1,170.98,171.1,1661.0,159.1237,159.1981,159.0864,159.1981,1661.0
2018-07-20 12:55:00,171.07,171.15,171.05,171.06,1809.0,159.1702,159.2446,159.1516,159.1609,1809.0
2018-07-20 13:00:00,171.06,171.1,171.06,171.1,700.0,159.1609,159.1981,159.1609,159.1981,700.0
2018-07-20 13:05:00,171.12,171.12,171.04,171.08,400.0,159.2167,159.2167,159.1423,159.1795,400.0
2018-07-20 13:10:00,171.02,171.04,170.97,171.0,4961.0,159.1237,159.1423,159.0771,159.1051,4961.0
2018-07-20 13:15:00,170.97,171.0,170.94,170.98,2838.0,159.0771,159.1051,159.0492,159.0864,2838.0
2018-07-20 13:20:00,170.93,171.0,170.9,170.98,8100.0,159.0399,159.1051,159.012,159.0864,8100.0
2018-07-20 13:25:00,170.94,170.95,170.87,170.9,1817.0,159.0492,159.0585,158.9841,159.012,1817.0
2018-07-20 13:30:00,170.94,171.07,170.93,171.0,7313.0,159.0492,159.1702,159.0399,159.1051,7313.0
2018-07-20 13:35:00,171.03,171.07,171.02,171.04,2000.0,159.133,159.1702,159.1237,159.1423,2000.0
2018-07-20 13:40:00,171.07,171.09,171.01,171.01,505.0,159.1702,159.1888,159.1144,159.1144,505.0
2018-07-20 13:45:00,170.98,171.04,170.92,170.93,4350.0,159.0864,159.1423,159.0306,159.0399,4350.0
2018-07-20 13:50:00,170.97,170.97,170.84,170.86,1550.0,159.0771,159.0771,158.9562,158.9748,1550.0
2018-07-20 13:55:00,170.88,170.97,170.88,170.97,600.0,158.9934,159.0771,158.9934,159.0771,600.0
2018-07-20 14:00:00,170.91,171.03,170.91,170.98,1251.0,159.0213,159.133,159.0213,159.0864,1251.0
2018-07-20 14:05:00,171.01,171.04,170.92,170.93,2615.0,159.1144,159.1423,159.0306,159.0399,2615.0
2018-07-20 14:10:00,170.9,170.92,170.72,170.72,1128.0,159.012,159.0306,158.8445,158.8445,1128.0
2018-07-20 14:15:00,170.71,170.8,170.66,170.8,2600.0,158.8352,158.919,158.7887,158.919,2600.0
2018-07-20 14:20:00,170.81,170.9,170.79,170.89,1500.0,158.9283,159.012,158.9097,159.0027,1500.0
2018-07-20 14:25:00,170.91,170.91,170.91,170.91,100.0,159.0213,159.0213,159.0213,159.0213,100.0
2018-07-20 14:30:00,170.84,170.84,170.67,170.67,1176.0,158.9562,158.9562,158.798,158.798,1176.0
2018-07-20 14:35:00,170.67,170.77,170.67,170.72,3912.0,158.798,158.8911,158.798,158.8445,3912.0
2018-07-20 14:40:00,170.72,170.72,170.59,170.66,700.0,158.8445,158.8445,158.7236,158.7887,700.0
2018-07-20 14:45:00,170.69,170.76,170.65,170.7,3400.0,158.8166,158.8818,158.7794,158.8259,3400.0
2018-07-20 14:50:00,170.5,170.74,170.49,170.69,900.0,158.6398,158.8631,158.6305,158.8166,900.0
2018-07-20 14:55:00,170.67,170.75,170.67,170.68,757.0,158.798,158.8724,158.798,158.8073,757.0
2018-07-20 15:00:00,170.68,170.7,170.66,170.68,2018.0,158.8073,158.8259,158.7887,158.8073,2018.0
2018-07-20 15:05:00,170.68,170.73,170.63,170.67,1800.0,158.8073,158.8538,158.7608,158.798,1800.0
2018-07-20 15:10:00,170.67,170.8,170.61,170.74,4197.0,158.798,158.919,158.7422,158.8631,4197.0
2018-07-20 15:15:00,170.7,170.73,170.7,170.72,1656.0,158.8259,158.8538,158.8259,158.8445,1656.0
2018-07-20 15:20:00,170.74,170.8,170.65,170.73,2122.0,158.8631,158.919,158.7794,158.8538,2122.0
2018-07-20 15:25:00,170.75,170.82,170.68,170.71,2500.0,158.8724,158.9376,158.8073,158.8352,2500.0
2018-07-20 15:30:00,170.71,170.75,170.58,170.69,2300.0,158.8352,158.8724,158.7143,158.8166,2300.0
2018-07-20 15:35:00,170.72,170.74,170.64,170.72,2100.0,158.8445,158.8631,158.7701,158.8445,2100.0
2018-07-20 15:40:00,170.72,170.83,170.69,170.76,3500.0,158.8445,158.9469,158.8166,158.8818,3500.0
2018-07-20 15:45:00,170.82,170.88,170.76,170.81,7600.0,158.9376,158.9934,158.8818,158.9283,7600.0
2018-07-20 15:50:00,170.81,170.92,170.79,170.87,7165.0,158.9283,159.0306,158.9097,158.9841,7165.0
2018-07-20 15:55:00,170.87,171.05,170.87,171.03,20426.0,158.9841,159.1516,158.9841,159.133,20426.0
2018-07-23 09:30:00,171.16,171.93,171.09,171.11,11378.0,159.2539,159.9704,159.1888,159.2074,11378.0
2018-07-23 09:35:00,171.02,171.05,170.75,170.75,11802.0,159.1237,159.1516,158.8724,158.8724,11802.0
2018-07-23 09:40:00,170.62,171.27,170.62,171.25,15300.0,158.7515,159.3563,158.7515,159.3377,15300.0
2018-07-23 09:45:00,171.14,171.21,170.93,170.97,5995.0,159.2353,159.3004,159.0399,159.0771,5995.0
2018-07-23 09:50:00,171.15,171.18,171.09,171.09,900.0,159.2446,159.2725,159.1888,159.1888,900.0
2018-07-23 09:55:00,171.12,171.43,170.9,171.43,6711.0,159.2167,159.5051,159.012,159.5051,6711.0
2018-07-23 10:00:00,171.37,171.48,171.32,171.48,700.0,159.4493,159.5517,159.4028,159.5517,700.0
2018-07-23 10:05:00,171.47,171.83,171.47,171.83,1001.0,159.5424,159.8773,159.5424,159.8773,1001.0
2018-07-23 10:10:00,171.82,171.86,171.7,171.86,1882.0,159.868,159.9052,159.7564,159.9052,1882.0
2018-07-23 10:15:00,171.8,171.93,171.8,171.89,2200.0,159.8494,159.9704,159.8494,159.9331,2200.0
2018-07-23 10:20:00,171.91,172.07,171.9,171.96,2999.0,159.9518,160.1006,159.9425,159.9983,2999.0
2018-07-23 10:25:00,172.08,172.1,172.02,172.06,1000.0,160.1099,160.1285,160.0541,160.0913,1000.0
2018-07-23 10:30:00,172.0,172.0,171.84,171.84,1300.0,160.0355,160.0355,159.8866,159.8866,1300.0
2018-07-23 10:35:00,171.97,172.13,171.91,172.13,3507.0,160.0076,160.1565,159.9518,160.1565,3507.0
2018-07-23 10:40:00,172.15,172.16,171.84,171.84,3600.0,160.1751,160.1844,159.8866,159.8866,3600.0
2018-07-23 10:45:00,171.94,171.97,171.92,171.93,400.0,159.9797,160.0076,159.9611,159.9704,400.0
2018-07-23 10:50:00,171.92,171.92,171.86,171.86,500.0,159.9611,159.9611,159.9052,159.9052,500.0
2018-07-23 10:55:00,171.98,171.98,171.84,171.91,2246.0,160.0169,160.0169,159.8866,159.9518,2246.0
2018-07-23 11:00:00,171.9,171.96,171.88,171.88,1100.0,159.9425,159.9983,159.9238,159.9238,1100.0
2018-07-23 11:05:00,171.93,171.93,171.78,171.84,900.0,159.9704,159.9704,159.8308,159.8866,900.0
2018-07-23 11:10:00,171.9,172.04,171.87,172.03,1604.0,159.9425,160.0727,159.9145,160.0634,1604.0
2018-07-23 11:15:00,172.06,172.06,171.92,171.96,2000.0,160.0913,160.0913,159.9611,159.9983,2000.0
2018-07-23 11:20:00,172.02,172.03,172.02,172.03,300.0,160.0541,160.0634,160.0541,160.0634,300.0
2018-07-23 11:25:00,172.06,172.07,171.61,171.61,5150.0,160.0913,160.1006,159.6726,159.6726,5150.0
2018-07-23 11:30:00,171.7,171.74,171.66,171.74,444.0,159.7564,159.7936,159.7191,159.7936,444.0
2018-07-23 11:35:00,171.74,171.82,171.73,171.77,1500.0,159.7936,159.868,159.7843,159.8215,1500.0
2018-07-23 11:40:00,171.85,171.93,171.85,171.89,1901.0,159.8959,159.9704,159.8959,159.9331,1901.0
2018-07-23 11:45:00,171.83,171.89,171.8,171.86,1200.0,159.8773,159.9331,159.8494,159.9052,1200.0
2018-07-23 11:50:00,171.84,171.89,171.82,171.84,700.0,159.8866,159.9331,159.868,159.8866,700.0
2018-07-23 11:55:00,171.91,172.09,171.91,172.09,2600.0,159.9518,160.1192,159.9518,160.1192,2600.0
2018-07-23 12:00:00,172.01,172.07,171.89,172.07,1932.0,160.0448,160.1006,159.9331,160.1006,1932.0
2018-07-23 12:05:00,172.02,172.06,171.97,172.04,2800.0,160.0541,160.0913,160.0076,160.0727,2800.0
2018-07-23 12:10:00,172.03,172.09,172.02,172.08,1700.0,160.0634,160.1192,160.0541,160.1099,1700.0
2018-07-23 12:15:00,172.11,172.13,172.08,172.13,2500.0,160.1378,160.1565,160.1099,160.1565,2500.0
2018-07-23 12:20:00,172.2,172.41,172.2,172.29,1801.0,160.2216,160.417,160.2216,160.3053,1801.0
2018-07-23 12:25:00,172.27,172.34,172.27,172.29,1674.0,160.2867,160.3518,160.2867,160.3053,1674.0
2018-07-23 12:30:00,172.29,172.29,172.29,172.29,750.0,160.3053,160.3053,160.3053,160.3053,750.0
2018-07-23 12:35:00,172.29,172.35,172.28,172.28,664.0,160.3053,160.3612,160.296,160.296,664.0
2018-07-23 12:40:00,172.33,172.35,172.33,172.34,200.0,160.3425,160.3612,160.3425,160.3518,200.0
2018-07-23 12:45:00,172.33,172.33,172.25,172.29,24000.0,160.3425,160.3425,160.2681,160.3053,24000.0
2018-07-23 12:50:00,172.24,172.29,172.0,172.06,2200.0,160.2588,160.3053,160.0355,160.0913,2200.0
2018-07-23 12:55:00,172.06,172.06,171.97,172.05,1000.0,160.0913,160.0913,160.0076,160.082,1000.0
2018-07-23 13:00:00,172.03,172.04,171.97,171.97,1800.0,160.0634,160.0727,160.0076,160.0076,1800.0
2018-07-23 13:05:00,171.97,172.1,171.97,172.09,2699.0,160.0076,160.1285,160.0076,160.1192,2699.0
2018-07-23 13:10:00,172.04,172.12,172.04,172.05,2994.0,160.0727,160.1471,160.0727,160.082,2994.0
2018-07-23 13:15:00,172.04,172.11,172.04,172.09,1805.0,160.0727,160.1378,160.0727,160.1192,1805.0
2018-07-23 13:20:00,172.06,172.22,172.04,172.22,10000.0,160.0913,160.2402,160.0727,160.2402,10000.0
2018-07-23 13:25:00,172.26,172.27,172.2,172.23,2217.0,160.2774,160.2867,160.2216,160.2495,2217.0
2018-07-23 13:30:00,172.24,172.26,172.21,172.23,2406.0,160.2588,160.2774,160.2309,160.2495,2406.0
2018-07-23 13:35:00,172.21,172.27,172.2,172.26,2312.0,160.2309,160.2867,160.2216,160.2774,2312.0
2018-07-23 13:40:00,172.26,172.37,172.26,172.35,1535.0,160.2774,160.3798,160.2774,160.3612,1535.0
2018-07-23 13:45:00,172.34,172.36,172.32,172.36,700.0,160.3518,160.3705,160.3332,160.3705,700.0
2018-07-23 13:50:00,172.34,172.41,172.29,172.4,2955.0,160.3518,160.417,160.3053,160.4077,2955.0
2018-07-23 13:55:00,172.43,172.45,172.37,172.42,2200.0,160.4356,160.4542,160.3798,160.4263,2200.0
2018-07-23 14:00:00,172.46,172.54,172.45,172.53,3405.0,160.4635,160.5379,160.4542,160.5286,3405.0
2018-07-23 14:05:00,172.49,172.49,172.37,172.49,3700.0,160.4914,160.4914,160.3798,160.4914,3700.0
2018-07-23 14:10:00,172.48,172.56,172.43,172.55,1606.0,160.4821,160.5565,160.4356,160.5472,1606.0
2018-07-23 14:15:00,172.52,172.6,172.49,172.56,2908.0,160.5193,160.5938,160.4914,160.5565,2908.0
2018-07-23 14:20:00,172.61,172.78,172.59,172.78,2802.0,160.6031,160.7612,160.5845,160.7612,2802.0
2018-07-23 14:25:00,172.88,172.89,172.53,172.53,5600.0,160.8543,160.8636,160.5286,160.5286,5600.0
2018-07-23 14:30:00,172.57,172.57,172.46,172.47,1700.0,160.5658,160.5658,160.4635,160.4728,1700.0
2018-07-23 14:35:00,172.49,172.6,172.49,172.59,1900.0,160.4914,160.5938,160.4914,160.5845,1900.0
2018-07-23 14:40:00,172.56,172.66,172.52,172.66,1000.0,160.5565,160.6496,160.5193,160.6496,1000.0
2018-07-23 14:45:00,172.69,172.73,172.67,172.67,3504.0,160.6775,160.7147,160.6589,160.6589,3504.0
2018-07-23 14:50:00,172.68,172.69,172.57,172.59,7747.0,160.6682,160.6775,160.5658,160.5845,7747.0
2018-07-23 14:55:00,172.59,172.73,172.57,172.67,4400.0,160.5845,160.7147,160.5658,160.6589,4400.0
2018-07-23 15:00:00,172.68,172.71,172.62,172.7,5405.0,160.6682,160.6961,160.6124,160.6868,5405.0
2018-07-23 15:05:00,172.72,172.77,172.64,172.71,3700.0,160.7054,160.7519,160.631,160.6961,3700.0
2018-07-23 15:10:00,172.71,172.74,172.67,172.74,5500.0,160.6961,160.724,160.6589,160.724,5500.0
2018-07-23 15:15:00,172.75,172.87,172.73,172.84,1795.0,160.7333,160.845,160.7147,160.8171,1795.0
2018-07-23 15:20:00,172.88,172.88,172.79,172.87,1000.0,160.8543,160.8543,160.7705,160.845,1000.0
2018-07-23 15:25:00,172.8,172.88,172.74,172.77,5492.0,160.7798,160.8543,160.724,160.7519,5492.0
2018-07-23 15:30:00,172.79,172.82,172.74,172.79,5900.0,160.7705,160.7985,160.724,160.7705,5900.0
2018-07-23 15:35:00,172.78,172.78,172.7,172.72,2806.0,160.7612,160.7612,160.6868,160.7054,2806.0
2018-07-23 15:40:00,172.72,172.91,172.72,172.91,3810.0,160.7054,160.8822,160.7054,160.8822,3810.0
2018-07-23 15:45:00,172.93,173.01,172.9,172.95,10227.0,160.9008,160.9752,160.8729,160.9194,10227.0
2018-07-23 15:50:00,172.98,173.16,172.96,173.15,12619.0,160.9473,161.1148,160.9287,161.1055,12619.0
2018-07-23 15:55:00,173.15,173.33,173.05,173.29,30251.0,161.1055,161.273,161.0125,161.2358,30251.0
2018-07-24 09:30:00,173.4,173.55,173.21,173.21,12715.0,161.3381,161.4777,161.1613,161.1613,12715.0
2018-07-24 09:35:00,173.21,173.21,173.21,173.21,0.0,161.1613,161.1613,161.1613,161.1613,0.0
2018-07-24 09:40:00,172.97,172.97,172.8,172.8,800.0,160.938,160.938,160.7798,160.7798,800.0
2018-07-24 09:45:00,172.89,173.46,172.85,173.46,3700.0,160.8636,161.3939,160.8264,161.3939,3700.0
2018-07-24 09:50:00,173.69,173.69,173.48,173.52,400.0,161.6079,161.6079,161.4125,161.4498,400.0
2018-07-24 09:55:00,173.42,174.22,173.41,174.18,25979.0,161.3567,162.1011,161.3474,162.0639,25979.0
2018-07-24 10:00:00,174.1,174.71,174.1,174.62,28664.0,161.9894,162.557,161.9894,162.4732,28664.0
2018-07-24 10:05:00,174.66,174.68,174.34,174.5,5511.0,162.5105,162.5291,162.2127,162.3616,5511.0
2018-07-24 10:10:00,174.53,174.56,174.31,174.52,3043.0,162.3895,162.4174,162.1848,162.3802,3043.0
2018-07-24 10:15:00,174.53,175.13,174.53,175.0,10786.0,162.3895,162.9478,162.3895,162.8268,10786.0
2018-07-24 10:20:00,175.06,175.06,174.76,174.76,6008.0,162.8826,162.8826,162.6035,162.6035,6008.0
2018-07-24 10:25:00,174.76,174.78,174.41,174.67,9967.0,162.6035,162.6221,162.2779,162.5198,9967.0
2018-07-24 10:30:00,174.69,174.8,174.51,174.55,17453.0,162.5384,162.6407,162.3709,162.4081,17453.0
2018-07-24 10:35:00,174.69,174.77,174.5,174.5,6050.0,162.5384,162.6128,162.3616,162.3616,6050.0
2018-07-24 10:40:00,174.52,174.52,174.29,174.36,1600.0,162.3802,162.3802,162.1662,162.2313,1600.0
2018-07-24 10:45:00,174.33,174.37,173.79,173.87,7915.0,162.2034,162.2406,161.701,161.7754,7915.0
2018-07-24 10:50:00,173.72,174.04,173.55,173.97,14405.0,161.6359,161.9336,161.4777,161.8685,14405.0
2018-07-24 10:55:00,173.97,174.24,173.83,173.87,17856.0,161.8685,162.1197,161.7382,161.7754,17856.0
2018-07-24 11:00:00,173.83,173.9,173.63,173.64,5780.0,161.7382,161.8033,161.5521,161.5614,5780.0
2018-07-24 11:05:00,173.63,173.68,173.31,173.41,9484.0,161.5521,161.5986,161.2544,161.3474,9484.0
2018-07-24 11:10:00,173.4,173.53,173.35,173.42,10700.0,161.3381,161.4591,161.2916,161.3567,10700.0
2018-07-24 11:15:00,173.43,173.63,173.41,173.63,2832.0,161.366,161.5521,161.3474,161.5521,2832.0
2018-07-24 11:20:00,173.52,173.52,173.3,173.42,4705.0,161.4498,161.4498,161.2451,161.3567,4705.0
2018-07-24 11:25:00,173.48,173.63,173.48,173.6,5700.0,161.4125,161.5521,161.4125,161.5242,5700.0
2018-07-24 11:30:00,173.64,173.64,173.5,173.59,15994.0,161.5614,161.5614,161.4312,161.5149,15994.0
2018-07-24 11:35:00,173.51,173.89,173.51,173.78,14287.0,161.4405,161.794,161.4405,161.6917,14287.0
2018-07-24 11:40:00,173.75,173.83,173.63,173.77,2800.0,161.6638,161.7382,161.5521,161.6824,2800.0
2018-07-24 11:45:00,173.68,173.7,173.45,173.7,5495.0,161.5986,161.6172,161.3846,161.6172,5495.0
2018-07-24 11:50:00,173.61,173.61,173.05,173.28,7017.0,161.5335,161.5335,161.0125,161.2265,7017.0
2018-07-24 11:55:00,173.17,173.24,173.17,173.18,1905.0,161.1241,161.1892,161.1241,161.1334,1905.0
2018-07-24 12:00:00,173.09,173.23,173.09,173.14,2101.0,161.0497,161.1799,161.0497,161.0962,2101.0
2018-07-24 12:05:00,173.14,173.14,172.96,172.96,800.0,161.0962,161.0962,160.9287,160.9287,800.0
2018-07-24 12:10:00,173.0,173.0,172.79,172.8,7410.0,160.9659,160.9659,160.7705,160.7798,7410.0
2018-07-24 12:15:00,172.8,172.8,172.58,172.58,1900.0,160.7798,160.7798,160.5752,160.5752,1900.0
2018-07-24 12:20:00,172.6,172.64,172.52,172.57,2000.0,160.5938,160.631,160.5193,160.5658,2000.0
2018-07-24 12:25:00,172.51,172.53,172.41,172.43,831.0,160.51,160.5286,160.417,160.4356,831.0
2018-07-24 12:30:00,172.52,172.53,172.38,172.51,4914.0,160.5193,160.5286,160.3891,160.51,4914.0
2018-07-24 12:35:00,172.51,172.51,172.51,172.51,100.0,160.51,160.51,160.51,160.51,100.0
2018-07-24 12:40:00,172.45,172.51,172.25,172.33,6200.0,160.4542,160.51,160.2681,160.3425,6200.0
2018-07-24 12:45:00,172.33,172.34,172.28,172.28,2100.0,160.3425,160.3518,160.296,160.296,2100.0
2018-07-24 12:50:00,172.19,172.19,172.06,172.07,600.0,160.2123,160.2123,160.0913,160.1006,600.0
2018-07-24 12:55:00,171.96,172.07,171.92,171.96,3300.0,159.9983,160.1006,159.9611,159.9983,3300.0
2018-07-24 13:00:00,171.99,172.01,171.91,171.99,3200.0,160.0262,160.0448,159.9518,160.0262,3200.0
2018-07-24 13:05:00,172.03,172.14,172.03,172.14,850.0,160.0634,160.1658,160.0634,160.1658,850.0
2018-07-24 13:10:00,172.29,172.36,172.24,172.35,3000.0,160.3053,160.3705,160.2588,160.3612,3000.0
2018-07-24 13:15:00,172.35,172.35,172.1,172.1,3933.0,160.3612,160.3612,160.1285,160.1285,3933.0
2018-07-24 13:20:00,172.23,172.28,172.08,172.17,2194.0,160.2495,160.296,160.1099,160.1937,2194.0
2018-07-24 13:25:00,172.23,172.23,172.08,172.08,800.0,160.2495,160.2495,160.1099,160.1099,800.0
2018-07-24 13:30:00,172.12,172.18,171.9,171.91,3100.0,160.1471,160.203,159.9425,159.9518,3100.0
2018-07-24 13:35:00,171.89,171.89,171.77,171.77,900.0,159.9331,159.9331,159.8215,159.8215,900.0
2018-07-24 13:40:00,171.78,171.85,171.63,171.75,3294.0,159.8308,159.8959,159.6912,159.8029,3294.0
2018-07-24 13:45:00,171.65,171.92,171.57,171.92,2400.0,159.7098,159.9611,159.6354,159.9611,2400.0
2018-07-24 13:50:00,171.97,172.01,171.91,172.01,5247.0,160.0076,160.0448,159.9518,160.0448,5247.0
2018-07-24 13:55:00,172.03,172.13,171.98,171.98,3905.0,160.0634,160.1565,160.0169,160.0169,3905.0
2018-07-24 14:00:00,172.04,172.04,171.97,171.97,1770.0,160.0727,160.0727,160.0076,160.0076,1770.0
2018-07-24 14:05:00,171.92,171.95,171.86,171.93,6061.0,159.9611,159.989,159.9052,159.9704,6061.0
2018-07-24 14:10:00,172.01,172.02,171.94,171.97,1100.0,160.0448,160.0541,159.9797,160.0076,1100.0
2018-07-24 14:15:00,171.95,172.06,171.93,172.06,4477.0,159.989,160.0913,159.9704,160.0913,4477.0
2018-07-24 14:20:00,172.06,172.09,172.0,172.05,3300.0,160.0913,160.1192,160.0355,160.082,3300.0
2018-07-24 14:25:00,172.02,172.05,171.94,172.01,5600.0,160.0541,160.082,159.9797,160.0448,5600.0
2018-07-24 14:30:00,172.0,172.01,171.84,172.01,5363.0,160.0355,160.0448,159.8866,160.0448,5363.0
2018-07-24 14:35:00,172.08,172.13,172.01,172.01,3520.0,160.1099,160.1565,160.0448,160.0448,3520.0
2018-07-24 14:40:00,171.83,172.11,171.83,171.97,2432.0,159.8773,160.1378,159.8773,160.0076,2432.0
2018-07-24 14:45:00,172.04,172.14,171.96,172.1,4602.0,160.0727,160.1658,159.9983,160.1285,4602.0
2018-07-24 14:50:00,172.09,172.17,172.0,172.11,3500.0,160.1192,160.1937,160.0355,160.1378,3500.0
2018-07-24 14:55:00,172.11,172.43,172.1,172.4,2800.0,160.1378,160.4356,160.1285,160.4077,2800.0
2018-07-24 15:00:00,172.43,172.58,172.41,172.48,3962.0,160.4356,160.5752,160.417,160.4821,3962.0
2018-07-24 15:05:00,172.5,172.56,172.45,172.45,2210.0,160.5007,160.5565,160.4542,160.4542,2210.0
2018-07-24 15:10:00,172.5,172.54,172.31,172.31,2532.0,160.5007,160.5379,160.3239,160.3239,2532.0
2018-07-24 15:15:00,172.32,172.42,172.32,172.42,1905.0,160.3332,160.4263,160.3332,160.4263,1905.0
2018-07-24 15:20:00,172.46,172.46,172.28,172.33,2200.0,160.4635,160.4635,160.296,160.3425,2200.0
2018-07-24 15:25:00,172.35,172.36,172.25,172.3,3700.0,160.3612,160.3705,160.2681,160.3146,3700.0
2018-07-24 15:30:00,172.3,172.5,172.3,172.44,4900.0,160.3146,160.5007,160.3146,160.4449,4900.0
2018-07-24 15:35:00,172.41,172.41,172.32,172.32,3200.0,160.417,160.417,160.3332,160.3332,3200.0
2018-07-24 15:40:00,172.32,172.32,172.17,172.2,5050.0,160.3332,160.3332,160.1937,160.2216,5050.0
2018-07-24 15:45:00,172.25,172.26,172.01,172.16,7321.0,160.2681,160.2774,160.0448,160.1844,7321.0
2018-07-24 15:50:00,172.17,172.31,172.15,172.31,13984.0,160.1937,160.3239,160.1751,160.3239,13984.0
2018-07-24 15:55:00,172.3,172.66,172.29,172.53,72110.0,160.3146,160.6496,160.3053,160.5286,72110.0
2018-07-25 09:30:00,173.0,174.58,173.0,174.46,6546.0,160.9659,162.436,160.9659,162.3244,6546.0
2018-07-25 09:35:00,173.13,174.31,173.0,173.0,3050.0,161.0869,162.1848,160.9659,160.9659,3050.0
2018-07-25 09:40:00,173.12,173.77,173.07,173.77,2112.0,161.0776,161.6824,161.0311,161.6824,2112.0
2018-07-25 09:45:00,173.18,173.8,173.18,173.75,3584.0,161.1334,161.7103,161.1334,161.6638,3584.0
2018-07-25 09:50:00,173.9,173.92,173.74,173.75,2300.0,161.8033,161.8219,161.6545,161.6638,2300.0
2018-07-25 09:55:00,173.76,173.76,173.39,173.46,4240.0,161.6731,161.6731,161.3288,161.3939,4240.0
2018-07-25 10:00:00,173.56,173.88,173.56,173.76,3634.0,161.487,161.7847,161.487,161.6731,3634.0
2018-07-25 10:05:00,173.76,173.88,173.61,173.63,2624.0,161.6731,161.7847,161.5335,161.5521,2624.0
2018-07-25 10:10:00,173.61,173.71,173.53,173.62,3300.0,161.5335,161.6265,161.4591,161.5428,3300.0
2018-07-25 10:15:00,173.68,173.76,173.63,173.63,1300.0,161.5986,161.6731,161.5521,161.5521,1300.0
2018-07-25 10:20:00,173.53,173.65,173.52,173.65,1523.0,161.4591,161.5707,161.4498,161.5707,1523.0
2018-07-25 10:25:00,173.66,173.75,173.48,173.75,1500.0,161.58,161.6638,161.4125,161.6638,1500.0
2018-07-25 10:30:00,173.99,173.99,173.88,173.99,800.0,161.8871,161.8871,161.7847,161.8871,800.0
2018-07-25 10:35:00,173.97,173.97,173.8,173.82,1500.0,161.8685,161.8685,161.7103,161.7289,1500.0
2018-07-25 10:40:00,173.88,173.9,173.6,173.67,3327.0,161.7847,161.8033,161.5242,161.5893,3327.0
2018-07-25 10:45:00,173.83,173.92,173.82,173.82,400.0,161.7382,161.8219,161.7289,161.7289,400.0
2018-07-25 10:50:00,173.86,173.93,173.79,173.79,1400.0,161.7661,161.8312,161.701,161.701,1400.0
2018-07-25 10:55:00,173.84,174.01,173.73,174.0,1858.0,161.7475,161.9057,161.6452,161.8964,1858.0
2018-07-25 11:00:00,174.08,174.11,174.04,174.07,1000.0,161.9708,161.9987,161.9336,161.9615,1000.0
2018-07-25 11:05:00,174.0,174.03,173.87,173.87,2682.0,161.8964,161.9243,161.7754,161.7754,2682.0
2018-07-25 11:10:00,173.9,174.23,173.9,174.23,8234.0,161.8033,162.1104,161.8033,162.1104,8234.0
2018-07-25 11:15:00,174.09,174.16,174.06,174.11,2800.0,161.9801,162.0452,161.9522,161.9987,2800.0
2018-07-25 11:20:00,174.06,174.09,173.96,174.0,2306.0,161.9522,161.9801,161.8592,161.8964,2306.0
2018-07-25 11:25:00,173.96,174.09,173.95,174.06,1500.0,161.8592,161.9801,161.8499,161.9522,1500.0
2018-07-25 11:30:00,174.07,174.12,173.91,174.05,3510.0,161.9615,162.008,161.8126,161.9429,3510.0
2018-07-25 11:35:00,174.0,174.03,173.9,173.97,2325.0,161.8964,161.9243,161.8033,161.8685,2325.0
2018-07-25 11:40:00,173.98,174.12,173.98,174.09,1700.0,161.8778,162.008,161.8778,161.9801,1700.0
2018-07-25 11:45:00,174.18,174.22,174.11,174.22,1700.0,162.0639,162.1011,161.9987,162.1011,1700.0
2018-07-25 11:50:00,174.22,174.24,174.07,174.18,3500.0,162.1011,162.1197,161.9615,162.0639,3500.0
2018-07-25 11:55:00,174.18,174.7,174.15,174.67,5991.0,162.0639,162.5477,162.0359,162.5198,5991.0
2018-07-25 12:00:00,174.69,174.78,174.67,174.73,1800.0,162.5384,162.6221,162.5198,162.5756,1800.0
2018-07-25 12:05:00,174.87,174.95,174.81,174.95,1558.0,162.7059,162.7803,162.65,162.7803,1558.0
2018-07-25 12:10:00,174.95,175.35,174.89,175.21,4026.0,162.7803,163.1525,162.7245,163.0222,4026.0
2018-07-25 12:15:00,175.34,175.35,175.2,175.33,1500.0,163.1432,163.1525,163.0129,163.1339,1500.0
2018-07-25 12:20:00,175.24,175.32,175.21,175.31,2400.0,163.0501,163.1246,163.0222,163.1152,2400.0
2018-07-25 12:25:00,175.38,175.65,175.25,175.53,11350.0,163.1804,163.4316,163.0594,163.3199,11350.0
2018-07-25 12:30:00,175.47,175.47,175.23,175.23,600.0,163.2641,163.2641,163.0408,163.0408,600.0
2018-07-25 12:35:00,175.29,175.44,175.29,175.4,3114.0,163.0966,163.2362,163.0966,163.199,3114.0
2018-07-25 12:40:00,175.44,175.69,175.42,175.66,2950.0,163.2362,163.4688,163.2176,163.4409,2950.0
2018-07-25 12:45:00,175.66,175.84,175.62,175.71,4393.0,163.4409,163.6084,163.4037,163.4874,4393.0
2018-07-25 12:50:00,175.64,175.81,175.64,175.73,2427.0,163.4223,163.5805,163.4223,163.506,2427.0
2018-07-25 12:55:00,175.59,175.59,175.53,175.53,1700.0,163.3758,163.3758,163.3199,163.3199,1700.0
2018-07-25 13:00:00,175.54,175.82,175.54,175.82,1950.0,163.3293,163.5898,163.3293,163.5898,1950.0
2018-07-25 13:05:00,175.79,175.91,175.74,175.9,3258.0,163.5619,163.6735,163.5153,163.6642,3258.0
2018-07-25 13:10:00,175.86,175.86,175.64,175.64,1792.0,163.627,163.627,163.4223,163.4223,1792.0
2018-07-25 13:15:00,175.6,175.6,175.33,175.33,900.0,163.3851,163.3851,163.1339,163.1339,900.0
2018-07-25 13:20:00,175.35,175.44,175.35,175.38,1521.0,163.1525,163.2362,163.1525,163.1804,1521.0
2018-07-25 13:25:00,175.37,175.55,175.37,175.45,1800.0,163.1711,163.3386,163.1711,163.2455,1800.0
2018-07-25 13:30:00,175.39,175.59,175.35,175.5,3000.0,163.1897,163.3758,163.1525,163.292,3000.0
2018-07-25 13:35:00,175.44,175.57,175.4,175.41,4700.0,163.2362,163.3572,163.199,163.2083,4700.0
2018-07-25 13:40:00,175.5,176.02,175.5,175.7,5162.0,163.292,163.7759,163.292,163.4781,5162.0
2018-07-25 13:45:00,175.63,175.74,175.42,175.6,15863.0,163.413,163.5153,163.2176,163.3851,15863.0
2018-07-25 13:50:00,175.6,175.72,175.6,175.72,1200.0,163.3851,163.4967,163.3851,163.4967,1200.0
2018-07-25 13:55:00,175.68,175.73,175.52,175.73,3800.0,163.4595,163.506,163.3106,163.506,3800.0
2018-07-25 14:00:00,175.76,176.06,175.76,175.88,16980.0,163.5339,163.8131,163.5339,163.6456,16980.0
2018-07-25 14:05:00,175.93,175.96,175.84,175.96,1565.0,163.6921,163.72,163.6084,163.72,1565.0
2018-07-25 14:10:00,176.0,176.1,175.92,175.97,4429.0,163.7573,163.8503,163.6828,163.7293,4429.0
2018-07-25 14:15:00,176.03,176.1,175.9,175.91,3108.0,163.7852,163.8503,163.6642,163.6735,3108.0
2018-07-25 14:20:00,175.95,175.95,175.78,175.91,1600.0,163.7107,163.7107,163.5526,163.6735,1600.0
2018-07-25 14:25:00,175.93,175.93,175.76,175.8,9500.0,163.6921,163.6921,163.5339,163.5712,9500.0
2018-07-25 14:30:00,175.79,176.15,175.79,176.12,2650.0,163.5619,163.8968,163.5619,163.8689,2650.0
2018-07-25 14:35:00,176.08,176.31,176.08,176.22,2600.0,163.8317,164.0457,163.8317,163.9619,2600.0
2018-07-25 14:40:00,176.19,176.21,175.93,176.09,6631.0,163.934,163.9526,163.6921,163.841,6631.0
2018-07-25 14:45:00,176.07,176.13,175.94,176.06,4554.0,163.8224,163.8782,163.7014,163.8131,4554.0
2018-07-25 14:50:00,176.05,176.05,175.65,175.72,3900.0,163.8038,163.8038,163.4316,163.4967,3900.0
2018-07-25 14:55:00,175.67,175.73,175.65,175.68,3704.0,163.4502,163.506,163.4316,163.4595,3704.0
2018-07-25 15:00:00,175.62,175.68,175.51,175.58,2515.0,163.4037,163.4595,163.3013,163.3665,2515.0
2018-07-25 15:05:00,175.62,175.68,175.6,175.68,2796.0,163.4037,163.4595,163.3851,163.4595,2796.0
2018-07-25 15:10:00,175.73,175.73,175.56,175.58,3208.0,163.506,163.506,163.3479,163.3665,3208.0
2018-07-25 15:15:00,175.6,175.62,175.41,175.43,5546.0,163.3851,163.4037,163.2083,163.2269,5546.0
2018-07-25 15:20:00,175.42,175.56,175.4,175.49,6029.0,163.2176,163.3479,163.199,163.2827,6029.0
2018-07-25 15:25:00,175.5,175.64,175.45,175.49,5400.0,163.292,163.4223,163.2455,163.2827,5400.0
2018-07-25 15:30:00,175.51,175.71,175.46,175.71,4305.0,163.3013,163.4874,163.2548,163.4874,4305.0
2018-07-25 15:35:00,175.71,175.9,175.52,175.84,13618.0,163.4874,163.6642,163.3106,163.6084,13618.0
2018-07-25 15:40:00,175.81,176.05,175.74,176.02,25126.0,163.5805,163.8038,163.5153,163.7759,25126.0
2018-07-25 15:45:00,176.07,176.17,175.61,175.96,17527.0,163.8224,163.9154,163.3944,163.72,17527.0
2018-07-25 15:50:00,176.02,176.08,175.81,175.9,23730.0,163.7759,163.8317,163.5805,163.6642,23730.0
2018-07-25 15:55:00,175.93,176.33,175.83,176.17,36455.0,163.6921,164.0643,163.5991,163.9154,36455.0
2018-07-26 09:30:00,176.3,176.88,176.3,176.49,7550.0,164.0364,164.576,164.0364,164.2132,7550.0
2018-07-26 09:35:00,175.6,175.93,175.41,175.41,2412.0,163.3851,163.6921,163.2083,163.2083,2412.0
2018-07-26 09:40:00,175.49,175.68,175.06,175.19,6083.0,163.2827,163.4595,162.8826,163.0036,6083.0
2018-07-26 09:45:00,175.45,175.46,175.0,175.34,7359.0,163.2455,163.2548,162.8268,163.1432,7359.0
2018-07-26 09:50:00,175.28,175.4,175.0,175.0,15614.0,163.0873,163.199,162.8268,162.8268,15614.0
2018-07-26 09:55:00,175.01,175.01,174.77,174.77,1102.0,162.8361,162.8361,162.6128,162.6128,1102.0
2018-07-26 10:00:00,174.81,174.82,174.56,174.58,744.0,162.65,162.6593,162.4174,162.436,744.0
2018-07-26 10:05:00,174.66,175.11,174.65,175.11,4706.0,162.5105,162.9292,162.5012,162.9292,4706.0
2018-07-26 10:10:00,175.14,175.2,175.0,175.11,3500.0,162.9571,163.0129,162.8268,162.9292,3500.0
2018-07-26 10:15:00,175.04,175.04,175.0,175.0,200.0,162.864,162.864,162.8268,162.8268,200.0
2018-07-26 10:20:00,175.08,175.15,174.99,175.07,1700.0,162.9012,162.9664,162.8175,162.8919,1700.0
2018-07-26 10:25:00,175.01,175.01,174.52,174.69,9682.0,162.8361,162.8361,162.3802,162.5384,9682.0
2018-07-26 10:30:00,174.51,174.74,174.5,174.58,2600.0,162.3709,162.5849,162.3616,162.436,2600.0
2018-07-26 10:35:00,174.64,174.64,174.45,174.45,900.0,162.4919,162.4919,162.3151,162.3151,900.0
2018-07-26 10:40:00,174.53,174.54,174.33,174.44,1500.0,162.3895,162.3988,162.2034,162.3058,1500.0
2018-07-26 10:45:00,174.45,174.5,174.05,174.06,4900.0,162.3151,162.3616,161.9429,161.9522,4900.0
2018-07-26 10:50:00,173.97,174.42,173.97,174.42,3395.0,161.8685,162.2872,161.8685,162.2872,3395.0
2018-07-26 10:55:00,174.42,174.55,174.37,174.55,6713.0,162.2872,162.4081,162.2406,162.4081,6713.0
2018-07-26 11:00:00,174.53,174.65,174.47,174.6,4805.0,162.3895,162.5012,162.3337,162.4546,4805.0
2018-07-26 11:05:00,174.65,174.89,174.65,174.89,2200.0,162.5012,162.7245,162.5012,162.7245,2200.0
2018-07-26 11:10:00,174.85,175.0,174.84,174.85,3800.0,162.6872,162.8268,162.6779,162.6872,3800.0
2018-07-26 11:15:00,174.91,174.91,174.63,174.68,2899.0,162.7431,162.7431,162.4826,162.5291,2899.0
2018-07-26 11:20:00,174.75,174.8,174.69,174.77,2500.0,162.5942,162.6407,162.5384,162.6128,2500.0
2018-07-26 11:25:00,174.64,174.64,174.49,174.6,600.0,162.4919,162.4919,162.3523,162.4546,600.0
2018-07-26 11:30:00,174.56,174.78,174.5,174.78,10398.0,162.4174,162.6221,162.3616,162.6221,10398.0
2018-07-26 11:35:00,174.73,174.74,174.52,174.55,3501.0,162.5756,162.5849,162.3802,162.4081,3501.0
2018-07-26 11:40:00,174.48,174.69,174.44,174.69,11100.0,162.343,162.5384,162.3058,162.5384,11100.0
2018-07-26 11:45:00,174.71,174.85,174.63,174.8,2000.0,162.557,162.6872,162.4826,162.6407,2000.0
2018-07-26 11:50:00,174.78,174.81,174.7,174.7,801.0,162.6221,162.65,162.5477,162.5477,801.0
2018-07-26 11:55:00,174.6,174.82,174.6,174.74,1545.0,162.4546,162.6593,162.4546,162.5849,1545.0
2018-07-26 12:00:00,174.75,174.78,174.57,174.67,4651.0,162.5942,162.6221,162.4267,162.5198,4651.0
2018-07-26 12:05:00,174.59,174.59,174.41,174.44,2850.0,162.4453,162.4453,162.2779,162.3058,2850.0
2018-07-26 12:10:00,174.41,174.46,174.34,174.46,1376.0,162.2779,162.3244,162.2127,162.3244,1376.0
2018-07-26 12:15:00,174.49,174.49,174.24,174.24,1400.0,162.3523,162.3523,162.1197,162.1197,1400.0
2018-07-26 12:20:00,174.25,174.39,174.18,174.32,2700.0,162.129,162.2592,162.0639,162.1941,2700.0
2018-07-26 12:25:00,174.16,174.18,174.1,174.1,700.0,162.0452,162.0639,161.9894,161.9894,700.0
2018-07-26 12:30:00,174.04,174.06,173.86,173.98,2100.0,161.9336,161.9522,161.7661,161.8778,2100.0
2018-07-26 12:35:00,174.03,174.25,174.03,174.25,1000.0,161.9243,162.129,161.9243,162.129,1000.0
2018-07-26 12:40:00,174.19,174.19,174.07,174.07,1200.0,162.0732,162.0732,161.9615,161.9615,1200.0
2018-07-26 12:45:00,174.14,174.17,174.05,174.05,900.0,162.0266,162.0545,161.9429,161.9429,900.0
2018-07-26 12:50:00,174.09,174.23,174.04,174.05,2900.0,161.9801,162.1104,161.9336,161.9429,2900.0
2018-07-26 12:55:00,174.03,174.19,173.99,174.13,1400.0,161.9243,162.0732,161.8871,162.0173,1400.0
2018-07-26 13:00:00,174.21,174.3,174.2,174.2,3437.0,162.0918,162.1755,162.0825,162.0825,3437.0
2018-07-26 13:05:00,174.33,174.42,174.29,174.33,1402.0,162.2034,162.2872,162.1662,162.2034,1402.0
2018-07-26 13:10:00,174.43,174.5,174.43,174.49,1001.0,162.2965,162.3616,162.2965,162.3523,1001.0
2018-07-26 13:15:00,174.39,174.45,174.26,174.4,5401.0,162.2592,162.3151,162.1383,162.2686,5401.0
2018-07-26 13:20:00,174.46,174.75,174.46,174.64,21322.0,162.3244,162.5942,162.3244,162.4919,21322.0
2018-07-26 13:25:00,174.62,174.84,174.61,174.79,4491.0,162.4732,162.6779,162.4639,162.6314,4491.0
2018-07-26 13:30:00,174.8,174.8,174.56,174.6,3000.0,162.6407,162.6407,162.4174,162.4546,3000.0
2018-07-26 13:35:00,174.61,174.75,174.48,174.48,13844.0,162.4639,162.5942,162.343,162.343,13844.0
2018-07-26 13:40:00,174.56,174.58,174.44,174.47,2900.0,162.4174,162.436,162.3058,162.3337,2900.0
2018-07-26 13:45:00,174.49,174.49,174.38,174.48,1300.0,162.3523,162.3523,162.2499,162.343,1300.0
2018-07-26 13:50:00,174.43,174.46,174.23,174.25,1396.0,162.2965,162.3244,162.1104,162.129,1396.0
2018-07-26 13:55:00,174.16,174.31,174.1,174.1,1200.0,162.0452,162.1848,161.9894,161.9894,1200.0
2018-07-26 14:00:00,174.11,174.14,174.01,174.06,4701.0,161.9987,162.0266,161.9057,161.9522,4701.0
2018-07-26 14:05:00,174.12,174.2,174.12,174.15,1580.0,162.008,162.0825,162.008,162.0359,1580.0
2018-07-26 14:10:00,174.22,174.29,174.12,174.21,4908.0,162.1011,162.1662,162.008,162.0918,4908.0
2018-07-26 14:15:00,174.19,174.23,173.87,173.9,2700.0,162.0732,162.1104,161.7754,161.8033,2700.0
2018-07-26 14:20:00,173.86,173.91,173.73,173.84,4489.0,161.7661,161.8126,161.6452,161.7475,4489.0
2018-07-26 14:25:00,173.86,173.98,173.8,173.8,2200.0,161.7661,161.8778,161.7103,161.7103,2200.0
2018-07-26 14:30:00,173.91,173.97,173.85,173.9,1500.0,161.8126,161.8685,161.7568,161.8033,1500.0
2018-07-26 14:35:00,173.9,173.91,173.78,173.78,1100.0,161.8033,161.8126,161.6917,161.6917,1100.0
2018-07-26 14:40:00,173.78,173.88,173.71,173.78,7303.0,161.6917,161.7847,161.6265,161.6917,7303.0
2018-07-26 14:45:00,173.79,173.87,173.65,173.68,2012.0,161.701,161.7754,161.5707,161.5986,2012.0
2018-07-26 14:50:00,173.7,173.7,173.59,173.63,1600.0,161.6172,161.6172,161.5149,161.5521,1600.0
2018-07-26 14:55:00,173.67,173.74,173.54,173.54,4617.0,161.5893,161.6545,161.4684,161.4684,4617.0
2018-07-26 15:00:00,173.57,173.62,173.36,173.36,4701.0,161.4963,161.5428,161.3009,161.3009,4701.0
2018-07-26 15:05:00,173.41,173.51,173.33,173.47,8208.0,161.3474,161.4405,161.273,161.4032,8208.0
2018-07-26 15:10:00,173.47,173.5,173.31,173.45,5596.0,161.4032,161.4312,161.2544,161.3846,5596.0
2018-07-26 15:15:00,173.44,173.44,173.33,173.36,3900.0,161.3753,161.3753,161.273,161.3009,3900.0
2018-07-26 15:20:00,173.36,173.39,173.28,173.28,2600.0,161.3009,161.3288,161.2265,161.2265,2600.0
2018-07-26 15:25:00,173.33,173.41,173.31,173.39,5990.0,161.273,161.3474,161.2544,161.3288,5990.0
2018-07-26 15:30:00,173.43,173.6,173.39,173.56,2200.0,161.366,161.5242,161.3288,161.487,2200.0
2018-07-26 15:35:00,173.56,173.92,173.56,173.92,10282.0,161.487,161.8219,161.487,161.8219,10282.0
2018-07-26 15:40:00,173.93,173.93,173.74,173.76,6202.0,161.8312,161.8312,161.6545,161.6731,6202.0
2018-07-26 15:45:00,173.81,173.84,173.69,173.84,6992.0,161.7196,161.7475,161.6079,161.7475,6992.0
2018-07-26 15:50:00,173.82,173.89,173.79,173.89,8498.0,161.7289,161.794,161.701,161.794,8498.0
2018-07-26 15:55:00,173.89,174.04,173.78,173.78,16085.0,161.794,161.9336,161.6917,161.6917,16085.0
2018-07-27 09:30:00,173.99,173.99,173.42,173.54,4382.0,161.8871,161.8871,161.3567,161.4684,4382.0
2018-07-27 09:35:00,173.36,173.36,173.08,173.14,1000.0,161.3009,161.3009,161.0404,161.0962,1000.0
2018-07-27 09:40:00,173.16,173.84,173.04,173.84,3510.0,161.1148,161.7475,161.0032,161.7475,3510.0
2018-07-27 09:45:00,173.95,173.95,173.43,173.63,1600.0,161.8499,161.8499,161.366,161.5521,1600.0
2018-07-27 09:50:00,173.62,173.72,173.5,173.59,5400.0,161.5428,161.6359,161.4312,161.5149,5400.0
2018-07-27 09:55:00,173.47,173.52,172.92,172.92,14457.0,161.4032,161.4498,160.8915,160.8915,14457.0
2018-07-27 10:00:00,173.21,173.22,172.83,172.85,3435.0,161.1613,161.1706,160.8078,160.8264,3435.0
2018-07-27 10:05:00,172.93,173.05,172.91,173.05,1242.0,160.9008,161.0125,160.8822,161.0125,1242.0
2018-07-27 10:10:00,173.1,173.21,173.01,173.01,900.0,161.059,161.1613,160.9752,160.9752,900.0
2018-07-27 10:15:00,173.08,173.08,172.86,172.86,2426.0,161.0404,161.0404,160.8357,160.8357,2426.0
2018-07-27 10:20:00,172.93,173.36,172.93,173.36,1706.0,160.9008,161.3009,160.9008,161.3009,1706.0
2018-07-27 10:25:00,173.3,173.47,173.3,173.34,805.0,161.2451,161.4032,161.2451,161.2823,805.0
2018-07-27 10:30:00,173.34,173.49,173.17,173.17,2900.0,161.2823,161.4219,161.1241,161.1241,2900.0
2018-07-27 10:35:00,173.26,173.28,173.18,173.18,1000.0,161.2078,161.2265,161.1334,161.1334,1000.0
2018-07-27 10:40:00,173.26,173.26,172.95,172.96,1507.0,161.2078,161.2078,160.9194,160.9287,1507.0
2018-07-27 10:45:00,173.03,173.03,172.68,172.68,2210.0,160.9938,160.9938,160.6682,160.6682,2210.0
2018-07-27 10:50:00,172.67,173.16,172.66,173.0,3700.0,160.6589,161.1148,160.6496,160.9659,3700.0
2018-07-27 10:55:00,173.04,173.09,172.85,172.94,3600.0,161.0032,161.0497,160.8264,160.9101,3600.0
2018-07-27 11:00:00,172.92,172.95,172.8,172.86,5410.0,160.8915,160.9194,160.7798,160.8357,5410.0
2018-07-27 11:05:00,172.85,172.85,172.72,172.72,2410.0,160.8264,160.8264,160.7054,160.7054,2410.0
2018-07-27 11:10:00,172.76,172.85,172.64,172.65,4604.0,160.7426,160.8264,160.631,160.6403,4604.0
2018-07-27 11:15:00,172.68,172.73,172.6,172.63,2500.0,160.6682,160.7147,160.5938,160.6217,2500.0
2018-07-27 11:20:00,172.73,172.76,172.63,172.72,2600.0,160.7147,160.7426,160.6217,160.7054,2600.0
2018-07-27 11:25:00,172.67,172.7,172.53,172.53,2700.0,160.6589,160.6868,160.5286,160.5286,2700.0
2018-07-27 11:30:00,172.57,172.83,172.57,172.83,1700.0,160.5658,160.8078,160.5658,160.8078,1700.0
2018-07-27 11:35:00,172.72,172.83,172.72,172.81,700.0,160.7054,160.8078,160.7054,160.7892,700.0
2018-07-27 11:40:00,172.88,172.95,172.57,172.58,14547.0,160.8543,160.9194,160.5658,160.5752,14547.0
2018-07-27 11:45:00,172.56,172.74,172.49,172.74,2161.0,160.5565,160.724,160.4914,160.724,2161.0
2018-07-27 11:50:00,172.8,172.85,172.7,172.75,2000.0,160.7798,160.8264,160.6868,160.7333,2000.0
2018-07-27 11:55:00,172.78,172.78,172.48,172.48,860.0,160.7612,160.7612,160.4821,160.4821,860.0
2018-07-27 12:00:00,172.48,172.53,172.2,172.2,2144.0,160.4821,160.5286,160.2216,160.2216,2144.0
2018-07-27 12:05:00,172.23,172.24,172.13,172.24,700.0,160.2495,160.2588,160.1565,160.2588,700.0
2018-07-27 12:10:00,172.23,172.43,172.14,172.18,3650.0,160.2495,160.4356,160.1658,160.203,3650.0
2018-07-27 12:15:00,172.14,172.39,172.14,172.39,1907.0,160.1658,160.3984,160.1658,160.3984,1907.0
2018-07-27 12:20:00,172.4,172.4,172.18,172.31,2689.0,160.4077,160.4077,160.203,160.3239,2689.0
2018-07-27 12:25:00,172.31,172.35,172.15,172.15,1500.0,160.3239,160.3612,160.1751,160.1751,1500.0
2018-07-27 12:30:00,172.14,172.14,171.92,171.99,2000.0,160.1658,160.1658,159.9611,160.0262,2000.0
2018-07-27 12:35:00,171.92,171.96,171.76,171.79,3186.0,159.9611,159.9983,159.8122,159.8401,3186.0
2018-07-27 12:40:00,171.81,171.84,171.74,171.74,1600.0,159.8587,159.8866,159.7936,159.7936,1600.0
2018-07-27 12:45:00,171.81,171.82,171.68,171.76,3388.0,159.8587,159.868,159.7378,159.8122,3388.0
2018-07-27 12:50:00,171.68,171.71,171.56,171.56,1751.0,159.7378,159.7657,159.6261,159.6261,1751.0
2018-07-27 12:55:00,171.57,171.57,171.28,171.31,1700.0,159.6354,159.6354,159.3656,159.3935,1700.0
2018-07-27 13:00:00,171.24,171.24,171.01,171.24,3405.0,159.3284,159.3284,159.1144,159.3284,3405.0
2018-07-27 13:05:00,171.28,171.54,171.28,171.37,2761.0,159.3656,159.6075,159.3656,159.4493,2761.0
2018-07-27 13:10:00,171.27,171.38,171.17,171.33,5097.0,159.3563,159.4586,159.2632,159.4121,5097.0
2018-07-27 13:15:00,171.27,171.27,171.01,171.14,2000.0,159.3563,159.3563,159.1144,159.2353,2000.0
2018-07-27 13:20:00,171.22,171.39,171.15,171.38,4700.0,159.3098,159.4679,159.2446,159.4586,4700.0
2018-07-27 13:25:00,171.33,171.45,171.32,171.36,1650.0,159.4121,159.5238,159.4028,159.44,1650.0
2018-07-27 13:30:00,171.42,171.61,171.42,171.59,1300.0,159.4958,159.6726,159.4958,159.654,1300.0
2018-07-27 13:35:00,171.63,171.63,171.48,171.49,2400.0,159.6912,159.6912,159.5517,159.561,2400.0
2018-07-27 13:40:00,171.65,171.77,171.65,171.77,800.0,159.7098,159.8215,159.7098,159.8215,800.0
2018-07-27 13:45:00,171.77,171.77,171.77,171.77,0.0,159.8215,159.8215,159.8215,159.8215,0.0
2018-07-27 13:50:00,171.96,172.19,171.95,172.1,800.0,159.9983,160.2123,159.989,160.1285,800.0
2018-07-27 13:55:00,172.01,172.12,172.01,172.12,1129.0,160.0448,160.1471,160.0448,160.1471,1129.0
2018-07-27 14:00:00,172.36,172.36,172.11,172.15,1608.0,160.3705,160.3705,160.1378,160.1751,1608.0
2018-07-27 14:05:00,172.01,172.04,171.94,171.97,1100.0,160.0448,160.0727,159.9797,160.0076,1100.0
2018-07-27 14:10:00,171.84,171.91,171.84,171.91,1125.0,159.8866,159.9518,159.8866,159.9518,1125.0
2018-07-27 14:15:00,171.83,171.84,171.6,171.69,1764.0,159.8773,159.8866,159.6633,159.7471,1764.0
2018-07-27 14:20:00,171.69,171.76,171.63,171.64,905.0,159.7471,159.8122,159.6912,159.7005,905.0
2018-07-27 14:25:00,171.64,171.64,171.57,171.62,922.0,159.7005,159.7005,159.6354,159.6819,922.0
2018-07-27 14:30:00,171.55,171.74,171.41,171.67,2804.0,159.6168,159.7936,159.4865,159.7285,2804.0
2018-07-27 14:35:00,171.57,171.57,171.5,171.56,700.0,159.6354,159.6354,159.5703,159.6261,700.0
2018-07-27 14:40:00,171.61,171.77,171.39,171.39,2000.0,159.6726,159.8215,159.4679,159.4679,2000.0
2018-07-27 14:45:00,171.36,171.6,171.29,171.59,12000.0,159.44,159.6633,159.3749,159.654,12000.0
2018-07-27 14:50:00,171.46,171.51,171.4,171.4,6708.0,159.5331,159.5796,159.4772,159.4772,6708.0
2018-07-27 14:55:00,171.44,171.44,171.29,171.29,1100.0,159.5145,159.5145,159.3749,159.3749,1100.0
2018-07-27 15:00:00,171.35,171.54,171.32,171.44,18000.0,159.4307,159.6075,159.4028,159.5145,18000.0
2018-07-27 15:05:00,171.44,171.47,171.29,171.34,4100.0,159.5145,159.5424,159.3749,159.4214,4100.0
2018-07-27 15:10:00,171.33,171.33,171.31,171.32,378.0,159.4121,159.4121,159.3935,159.4028,378.0
2018-07-27 15:15:00,171.32,171.32,171.1,171.15,4109.0,159.4028,159.4028,159.1981,159.2446,4109.0
2018-07-27 15:20:00,171.15,171.25,171.0,171.25,3320.0,159.2446,159.3377,159.1051,159.3377,3320.0
2018-07-27 15:25:00,171.36,171.36,171.11,171.14,8228.0,159.44,159.44,159.2074,159.2353,8228.0
2018-07-27 15:30:00,171.18,171.34,171.18,171.34,1500.0,159.2725,159.4214,159.2725,159.4214,1500.0
2018-07-27 15:35:00,171.34,171.39,171.26,171.39,5300.0,159.4214,159.4679,159.347,159.4679,5300.0
2018-07-27 15:40:00,171.38,171.66,171.3,171.64,6717.0,159.4586,159.7191,159.3842,159.7005,6717.0
2018-07-27 15:45:00,171.59,171.72,171.46,171.72,3858.0,159.654,159.775,159.5331,159.775,3858.0
2018-07-27 15:50:00,171.73,171.73,171.58,171.58,6822.0,159.7843,159.7843,159.6447,159.6447,6822.0
2018-07-27 15:55:00,171.58,171.68,171.53,171.62,16898.0,159.6447,159.7378,159.5982,159.6819,16898.0
2018-07-30 09:30:00,171.75,173.27,171.75,171.78,5195.0,159.8029,161.2172,159.8029,159.8308,5195.0
2018-07-30 09:35:00,172.82,172.82,171.55,171.56,7444.0,160.7985,160.7985,159.6168,159.6261,7444.0
2018-07-30 09:40:00,171.04,171.55,171.0,171.0,3300.0,159.1423,159.6168,159.1051,159.1051,3300.0
2018-07-30 09:45:00,170.97,171.16,170.63,170.91,15707.0,159.0771,159.2539,158.7608,159.0213,15707.0
2018-07-30 09:50:00,170.92,170.92,170.47,170.68,7050.0,159.0306,159.0306,158.6119,158.8073,7050.0
2018-07-30 09:55:00,170.5,170.71,170.35,170.41,12629.0,158.6398,158.8352,158.5003,158.5561,12629.0
2018-07-30 10:00:00,170.46,171.1,170.43,170.92,7808.0,158.6026,159.1981,158.5747,159.0306,7808.0
2018-07-30 10:05:00,170.92,171.35,170.92,171.35,900.0,159.0306,159.4307,159.0306,159.4307,900.0
2018-07-30 10:10:00,171.44,171.62,171.09,171.14,10693.0,159.5145,159.6819,159.1888,159.2353,10693.0
2018-07-30 10:15:00,170.95,171.23,170.95,171.17,4962.0,159.0585,159.3191,159.0585,159.2632,4962.0
2018-07-30 10:20:00,171.19,171.22,171.02,171.16,2943.0,159.2818,159.3098,159.1237,159.2539,2943.0
2018-07-30 10:25:00,171.03,171.3,171.03,171.26,6771.0,159.133,159.3842,159.133,159.347,6771.0
2018-07-30 10:30:00,171.24,171.3,170.64,170.7,10262.0,159.3284,159.3842,158.7701,158.8259,10262.0
2018-07-30 10:35:00,170.65,170.7,170.56,170.56,2354.0,158.7794,158.8259,158.6957,158.6957,2354.0
2018-07-30 10:40:00,170.53,170.59,170.45,170.55,1600.0,158.6678,158.7236,158.5933,158.6864,1600.0
2018-07-30 10:45:00,170.6,170.7,170.53,170.69,1222.0,158.7329,158.8259,158.6678,158.8166,1222.0
2018-07-30 10:50:00,170.71,170.71,170.48,170.5,8016.0,158.8352,158.8352,158.6212,158.6398,8016.0
2018-07-30 10:55:00,170.5,170.52,170.3,170.36,6128.0,158.6398,158.6584,158.4538,158.5096,6128.0
2018-07-30 11:00:00,170.13,170.32,170.13,170.24,10392.0,158.2956,158.4724,158.2956,158.3979,10392.0
2018-07-30 11:05:00,170.31,170.42,170.31,170.37,900.0,158.4631,158.5654,158.4631,158.5189,900.0
2018-07-30 11:10:00,170.3,170.41,170.14,170.14,4818.0,158.4538,158.5561,158.3049,158.3049,4818.0
2018-07-30 11:15:00,170.16,170.2,170.09,170.16,4532.0,158.3235,158.3607,158.2584,158.3235,4532.0
2018-07-30 11:20:00,170.15,170.21,170.04,170.17,1397.0,158.3142,158.37,158.2118,158.3328,1397.0
2018-07-30 11:25:00,170.19,170.22,170.05,170.19,700.0,158.3514,158.3793,158.2211,158.3514,700.0
2018-07-30 11:30:00,170.03,170.03,169.62,169.77,3688.0,158.2025,158.2025,157.8211,157.9606,3688.0
2018-07-30 11:35:00,169.7,169.74,169.65,169.65,3400.0,157.8955,157.9327,157.849,157.849,3400.0
2018-07-30 11:40:00,169.71,169.79,169.68,169.72,2000.0,157.9048,157.9792,157.8769,157.9141,2000.0
2018-07-30 11:45:00,169.69,169.8,169.68,169.73,2702.0,157.8862,157.9885,157.8769,157.9234,2702.0
2018-07-30 11:50:00,169.67,169.79,169.65,169.7,2401.0,157.8676,157.9792,157.849,157.8955,2401.0
2018-07-30 11:55:00,169.78,169.83,169.56,169.56,3100.0,157.9699,158.0164,157.7652,157.7652,3100.0
2018-07-30 12:00:00,169.35,169.42,169.18,169.2,8973.0,157.5698,157.635,157.4117,157.4303,8973.0
2018-07-30 12:05:00,169.17,169.17,168.81,168.86,1100.0,157.4024,157.4024,157.0674,157.1139,1100.0
2018-07-30 12:10:00,168.81,168.88,168.8,168.88,600.0,157.0674,157.1325,157.0581,157.1325,600.0
2018-07-30 12:15:00,168.88,168.99,168.87,168.99,1575.0,157.1325,157.2349,157.1232,157.2349,1575.0
2018-07-30 12:20:00,168.89,169.08,168.89,169.0,3800.0,157.1418,157.3186,157.1418,157.2442,3800.0
2018-07-30 12:25:00,169.0,169.06,168.96,169.04,5400.0,157.2442,157.3,157.207,157.2814,5400.0
2018-07-30 12:30:00,169.02,169.03,168.77,168.77,11300.0,157.2628,157.2721,157.0302,157.0302,11300.0
2018-07-30 12:35:00,168.75,168.77,168.71,168.73,1316.0,157.0116,157.0302,156.9744,156.993,1316.0
2018-07-30 12:40:00,168.72,168.73,168.17,168.21,1412.0,156.9837,156.993,156.4719,156.5091,1412.0
2018-07-30 12:45:00,168.28,168.34,168.05,168.07,4609.0,156.5743,156.6301,156.3603,156.3789,4609.0
2018-07-30 12:50:00,168.1,168.31,168.1,168.31,700.0,156.4068,156.6022,156.4068,156.6022,700.0
2018-07-30 12:55:00,168.32,168.43,168.32,168.41,600.0,156.6115,156.7138,156.6115,156.6952,600.0
2018-07-30 13:00:00,168.45,168.45,168.36,168.43,515.0,156.7324,156.7324,156.6487,156.7138,515.0
2018-07-30 13:05:00,168.42,168.59,168.34,168.57,5400.0,156.7045,156.8627,156.6301,156.8441,5400.0
2018-07-30 13:10:00,168.69,168.69,168.68,168.68,300.0,156.9557,156.9557,156.9464,156.9464,300.0
2018-07-30 13:15:00,168.64,168.64,168.48,168.48,10800.0,156.9092,156.9092,156.7604,156.7604,10800.0
2018-07-30 13:20:00,168.53,168.59,168.48,168.48,1501.0,156.8069,156.8627,156.7604,156.7604,1501.0
2018-07-30 13:25:00,168.48,168.69,168.48,168.69,1106.0,156.7604,156.9557,156.7604,156.9557,1106.0
2018-07-30 13:30:00,168.74,168.79,168.73,168.79,805.0,157.0023,157.0488,156.993,157.0488,805.0
2018-07-30 13:35:00,168.76,168.76,168.56,168.56,2108.0,157.0209,157.0209,156.8348,156.8348,2108.0
2018-07-30 13:40:00,168.54,168.54,168.29,168.37,2501.0,156.8162,156.8162,156.5836,156.658,2501.0
2018-07-30 13:45:00,168.36,168.39,168.15,168.15,2901.0,156.6487,156.6766,156.4533,156.4533,2901.0
2018-07-30 13:50:00,168.16,168.4,168.16,168.37,2458.0,156.4626,156.6859,156.4626,156.658,2458.0
2018-07-30 13:55:00,168.37,168.37,168.27,168.29,600.0,156.658,156.658,156.565,156.5836,600.0
2018-07-30 14:00:00,168.31,168.39,168.3,168.32,2001.0,156.6022,156.6766,156.5929,156.6115,2001.0
2018-07-30 14:05:00,168.45,168.45,168.4,168.43,402.0,156.7324,156.7324,156.6859,156.7138,402.0
2018-07-30 14:10:00,168.41,168.41,168.28,168.41,1560.0,156.6952,156.6952,156.5743,156.6952,1560.0
2018-07-30 14:15:00,168.4,168.48,168.32,168.39,16366.0,156.6859,156.7604,156.6115,156.6766,16366.0
2018-07-30 14:20:00,168.35,168.35,168.35,168.35,158.0,156.6394,156.6394,156.6394,156.6394,158.0
2018-07-30 14:25:00,168.4,168.4,168.3,168.3,3402.0,156.6859,156.6859,156.5929,156.5929,3402.0
2018-07-30 14:30:00,168.39,168.41,168.18,168.22,1500.0,156.6766,156.6952,156.4812,156.5184,1500.0
2018-07-30 14:35:00,168.27,168.47,168.18,168.22,3001.0,156.565,156.751,156.4812,156.5184,3001.0
2018-07-30 14:40:00,168.18,168.24,168.18,168.2,1271.0,156.4812,156.537,156.4812,156.4998,1271.0
2018-07-30 14:45:00,168.16,168.17,168.06,168.14,2000.0,156.4626,156.4719,156.3696,156.444,2000.0
2018-07-30 14:50:00,168.21,168.31,168.14,168.14,700.0,156.5091,156.6022,156.444,156.444,700.0
2018-07-30 14:55:00,168.27,168.27,168.11,168.17,1760.0,156.565,156.565,156.4161,156.4719,1760.0
2018-07-30 15:00:00,168.23,168.23,168.06,168.17,1801.0,156.5277,156.5277,156.3696,156.4719,1801.0
2018-07-30 15:05:00,168.22,168.27,168.04,168.04,2180.0,156.5184,156.565,156.351,156.351,2180.0
2018-07-30 15:10:00,168.0,168.05,167.88,168.0,1805.0,156.3137,156.3603,156.2021,156.3137,1805.0
2018-07-30 15:15:00,168.07,168.07,167.85,167.85,1100.0,156.3789,156.3789,156.1742,156.1742,1100.0
2018-07-30 15:20:00,167.92,167.99,167.91,167.92,3301.0,156.2393,156.3044,156.23,156.2393,3301.0
2018-07-30 15:25:00,167.86,167.87,167.68,167.68,5301.0,156.1835,156.1928,156.016,156.016,5301.0
2018-07-30 15:30:00,167.68,167.83,167.68,167.77,5366.0,156.016,156.1556,156.016,156.0997,5366.0
2018-07-30 15:35:00,167.8,167.93,167.76,167.76,4830.0,156.1277,156.2486,156.0904,156.0904,4830.0
2018-07-30 15:40:00,167.74,167.74,167.66,167.68,3400.0,156.0718,156.0718,155.9974,156.016,3400.0
2018-07-30 15:45:00,167.67,167.68,167.22,167.22,8600.0,156.0067,156.016,155.588,155.588,8600.0
2018-07-30 15:50:00,167.2,167.49,167.2,167.38,8305.0,155.5694,155.8392,155.5694,155.7369,8305.0
2018-07-30 15:55:00,167.4,167.57,167.31,167.51,34278.0,155.7555,155.9137,155.6717,155.8578,34278.0
2018-07-31 09:30:00,167.88,168.33,167.11,167.11,4715.0,156.2021,156.6208,155.4857,155.4857,4715.0
2018-07-31 09:35:00,167.32,167.64,167.11,167.11,4910.0,155.681,155.9788,155.4857,155.4857,4910.0
2018-07-31 09:40:00,167.28,167.37,166.76,166.77,3740.0,155.6438,155.7276,155.16,155.1693,3740.0
2018-07-31 09:45:00,166.56,166.76,165.64,166.02,12045.0,154.9739,155.16,154.1179,154.4715,12045.0
2018-07-31 09:50:00,165.96,165.96,165.61,165.77,3007.0,154.4156,154.4156,154.09,154.2389,3007.0
2018-07-31 09:55:00,165.83,165.83,165.01,165.01,9192.0,154.2947,154.2947,153.5317,153.5317,9192.0
2018-07-31 10:00:00,165.02,165.23,164.71,164.74,26194.0,153.541,153.7364,153.2526,153.2805,26194.0
2018-07-31 10:05:00,164.89,165.18,164.72,165.18,21327.0,153.4201,153.6899,153.2619,153.6899,21327.0
2018-07-31 10:10:00,165.05,165.06,164.88,164.98,2611.0,153.5689,153.5783,153.4108,153.5038,2611.0
2018-07-31 10:15:00,164.96,164.96,164.12,164.12,3900.0,153.4852,153.4852,152.7036,152.7036,3900.0
2018-07-31 10:20:00,164.14,164.25,163.87,164.04,9904.0,152.7222,152.8246,152.471,152.6292,9904.0
2018-07-31 10:25:00,164.03,164.55,164.03,164.55,10710.0,152.6199,153.1037,152.6199,153.1037,10710.0
2018-07-31 10:30:00,164.73,164.73,164.27,164.4,17761.0,153.2712,153.2712,152.8432,152.9642,17761.0
2018-07-31 10:35:00,164.51,164.96,164.35,164.96,8210.0,153.0665,153.4852,152.9176,153.4852,8210.0
2018-07-31 10:40:00,165.09,165.09,164.63,164.7,3570.0,153.6062,153.6062,153.1782,153.2433,3570.0
2018-07-31 10:45:00,164.67,164.67,164.29,164.35,9203.0,153.2154,153.2154,152.8618,152.9176,9203.0
2018-07-31 10:50:00,164.27,164.69,164.1,164.69,14702.0,152.8432,153.234,152.685,153.234,14702.0
2018-07-31 10:55:00,164.65,164.81,164.56,164.68,6524.0,153.1968,153.3456,153.113,153.2247,6524.0
2018-07-31 11:00:00,164.77,165.2,164.65,165.2,6885.0,153.3084,153.7085,153.1968,153.7085,6885.0
2018-07-31 11:05:00,165.27,165.46,165.21,165.46,2010.0,153.7736,153.9504,153.7178,153.9504,2010.0
2018-07-31 11:10:00,165.54,165.6,165.38,165.52,7900.0,154.0249,154.0807,153.876,154.0063,7900.0
2018-07-31 11:15:00,165.5,165.69,165.5,165.69,2366.0,153.9876,154.1644,153.9876,154.1644,2366.0
2018-07-31 11:20:00,165.68,165.71,165.6,165.71,2213.0,154.1551,154.183,154.0807,154.183,2213.0
2018-07-31 11:25:00,165.72,165.73,165.52,165.52,4252.0,154.1923,154.2016,154.0063,154.0063,4252.0
2018-07-31 11:30:00,165.51,165.6,165.41,165.5,6844.0,153.9969,154.0807,153.9039,153.9876,6844.0
2018-07-31 11:35:00,165.51,165.61,165.51,165.61,1310.0,153.9969,154.09,153.9969,154.09,1310.0
2018-07-31 11:40:00,165.54,165.61,165.49,165.56,2650.0,154.0249,154.09,153.9783,154.0435,2650.0
2018-07-31 11:45:00,165.61,165.62,165.35,165.54,6300.0,154.09,154.0993,153.8481,154.0249,6300.0
2018-07-31 11:50:00,165.55,165.62,165.35,165.35,4810.0,154.0342,154.0993,153.8481,153.8481,4810.0
2018-07-31 11:55:00,165.47,165.47,165.28,165.4,3800.0,153.9597,153.9597,153.7829,153.8946,3800.0
2018-07-31 12:00:00,165.44,165.59,165.38,165.56,6621.0,153.9318,154.0714,153.876,154.0435,6621.0
2018-07-31 12:05:00,165.61,165.68,165.52,165.57,1800.0,154.09,154.1551,154.0063,154.0528,1800.0
2018-07-31 12:10:00,165.63,165.78,165.61,165.73,6706.0,154.1086,154.2482,154.09,154.2016,6706.0
2018-07-31 12:15:00,165.82,165.88,165.82,165.83,2759.0,154.2854,154.3412,154.2854,154.2947,2759.0
2018-07-31 12:20:00,165.85,165.95,165.78,165.88,3610.0,154.3133,154.4063,154.2482,154.3412,3610.0
2018-07-31 12:25:00,165.92,166.0,165.91,165.91,1700.0,154.3784,154.4529,154.3691,154.3691,1700.0
2018-07-31 12:30:00,165.89,165.89,165.75,165.75,905.0,154.3505,154.3505,154.2203,154.2203,905.0
2018-07-31 12:35:00,165.7,165.7,165.41,165.41,1141.0,154.1737,154.1737,153.9039,153.9039,1141.0
2018-07-31 12:40:00,165.46,165.54,165.39,165.39,3659.0,153.9504,154.0249,153.8853,153.8853,3659.0
2018-07-31 12:45:00,165.42,165.44,165.3,165.34,1900.0,153.9132,153.9318,153.8016,153.8388,1900.0
2018-07-31 12:50:00,165.34,165.39,165.25,165.35,4559.0,153.8388,153.8853,153.755,153.8481,4559.0
2018-07-31 12:55:00,165.29,165.52,165.29,165.52,4088.0,153.7923,154.0063,153.7923,154.0063,4088.0
2018-07-31 13:00:00,165.52,165.99,165.52,165.99,5156.0,154.0063,154.4436,154.0063,154.4436,5156.0
2018-07-31 13:05:00,166.12,166.16,165.96,166.16,2337.0,154.5645,154.6017,154.4156,154.6017,2337.0
2018-07-31 13:10:00,166.08,166.1,165.95,165.99,1900.0,154.5273,154.5459,154.4063,154.4436,1900.0
2018-07-31 13:15:00,165.95,166.02,165.83,165.84,1892.0,154.4063,154.4715,154.2947,154.304,1892.0
2018-07-31 13:20:00,165.93,165.99,165.88,165.98,4215.0,154.3877,154.4436,154.3412,154.4343,4215.0
2018-07-31 13:25:00,165.91,166.02,165.89,165.94,1415.0,154.3691,154.4715,154.3505,154.397,1415.0
2018-07-31 13:30:00,165.95,166.04,165.95,166.04,2100.0,154.4063,154.4901,154.4063,154.4901,2100.0
2018-07-31 13:35:00,166.01,166.12,165.96,166.12,6603.0,154.4622,154.5645,154.4156,154.5645,6603.0
2018-07-31 13:40:00,166.15,166.16,166.08,166.16,2018.0,154.5924,154.6017,154.5273,154.6017,2018.0
2018-07-31 13:45:00,166.18,166.4,166.18,166.39,2646.0,154.6203,154.825,154.6203,154.8157,2646.0
2018-07-31 13:50:00,166.42,166.42,166.05,166.11,12048.0,154.8436,154.8436,154.4994,154.5552,12048.0
2018-07-31 13:55:00,166.19,166.2,166.15,166.16,900.0,154.6296,154.639,154.5924,154.6017,900.0
2018-07-31 14:00:00,166.15,166.22,165.96,165.96,3200.0,154.5924,154.6576,154.4156,154.4156,3200.0
2018-07-31 14:05:00,165.97,166.08,165.63,165.63,16949.0,154.4249,154.5273,154.1086,154.1086,16949.0
2018-07-31 14:10:00,165.72,165.78,165.63,165.67,4804.0,154.1923,154.2482,154.1086,154.1458,4804.0
2018-07-31 14:15:00,165.76,166.0,165.7,166.0,3681.0,154.2296,154.4529,154.1737,154.4529,3681.0
2018-07-31 14:20:00,166.06,166.18,165.97,166.18,3663.0,154.5087,154.6203,154.4249,154.6203,3663.0
2018-07-31 14:25:00,166.16,166.37,166.15,166.31,2926.0,154.6017,154.7971,154.5924,154.7413,2926.0
2018-07-31 14:30:00,166.31,166.5,166.31,166.48,4612.0,154.7413,154.9181,154.7413,154.8995,4612.0
2018-07-31 14:35:00,166.6,166.66,166.55,166.58,1700.0,155.0111,155.067,154.9646,154.9925,1700.0
2018-07-31 14:40:00,166.59,166.61,166.51,166.51,1500.0,155.0018,155.0204,154.9274,154.9274,1500.0
2018-07-31 14:45:00,166.46,166.6,166.42,166.6,1320.0,154.8809,155.0111,154.8436,155.0111,1320.0
2018-07-31 14:50:00,166.6,166.62,166.48,166.59,2211.0,155.0111,155.0297,154.8995,155.0018,2211.0
2018-07-31 14:55:00,166.54,166.59,166.41,166.41,4108.0,154.9553,155.0018,154.8343,154.8343,4108.0
2018-07-31 15:00:00,166.41,166.41,166.22,166.35,3096.0,154.8343,154.8343,154.6576,154.7785,3096.0
2018-07-31 15:05:00,166.35,166.36,166.24,166.27,1700.0,154.7785,154.7878,154.6762,154.7041,1700.0
2018-07-31 15:10:00,166.29,166.29,166.2,166.23,2480.0,154.7227,154.7227,154.639,154.6669,2480.0
2018-07-31 15:15:00,166.26,166.28,166.2,166.2,1916.0,154.6948,154.7134,154.639,154.639,1916.0
2018-07-31 15:20:00,166.26,166.26,166.2,166.21,3431.0,154.6948,154.6948,154.639,154.6483,3431.0
2018-07-31 15:25:00,166.26,166.26,166.21,166.23,1348.0,154.6948,154.6948,154.6483,154.6669,1348.0
2018-07-31 15:30:00,166.22,166.24,166.01,166.01,3869.0,154.6576,154.6762,154.4622,154.4622,3869.0
2018-07-31 15:35:00,165.95,166.21,165.91,166.21,5480.0,154.4063,154.6483,154.3691,154.6483,5480.0
2018-07-31 15:40:00,166.2,166.2,166.04,166.04,4587.0,154.639,154.639,154.4901,154.4901,4587.0
2018-07-31 15:45:00,166.07,166.14,165.89,165.96,6316.0,154.518,154.5831,154.3505,154.4156,6316.0
2018-07-31 15:50:00,165.97,166.01,165.93,166.01,8443.0,154.4249,154.4622,154.3877,154.4622,8443.0
2018-07-31 15:55:00,166.01,166.2,165.98,166.13,30427.0,154.4622,154.639,154.4343,154.5738,30427.0
2018-08-01 09:30:00,166.25,167.18,166.25,167.02,9214.0,154.6855,155.5508,154.6855,155.4019,9214.0
2018-08-01 09:35:00,167.18,167.71,166.94,167.43,3320.0,155.5508,156.0439,155.3275,155.7834,3320.0
2018-08-01 09:40:00,167.19,167.38,166.8,167.15,3177.0,155.5601,155.7369,155.1972,155.5229,3177.0
2018-08-01 09:45:00,167.06,167.57,167.06,167.42,3300.0,155.4391,155.9137,155.4391,155.7741,3300.0
2018-08-01 09:50:00,167.49,167.55,167.35,167.4,5366.0,155.8392,155.895,155.709,155.7555,5366.0
2018-08-01 09:55:00,167.37,167.43,167.26,167.26,1021.0,155.7276,155.7834,155.6252,155.6252,1021.0
2018-08-01 10:00:00,167.04,167.47,166.72,167.17,5017.0,155.4205,155.8206,155.1228,155.5415,5017.0
2018-08-01 10:05:00,167.39,167.52,167.39,167.52,500.0,155.7462,155.8671,155.7462,155.8671,500.0
2018-08-01 10:10:00,167.69,167.99,167.69,167.99,900.0,156.0253,156.3044,156.0253,156.3044,900.0
2018-08-01 10:15:00,167.87,168.28,167.85,168.28,3307.0,156.1928,156.5743,156.1742,156.5743,3307.0
2018-08-01 10:20:00,168.26,168.46,168.25,168.46,900.0,156.5557,156.7417,156.5464,156.7417,900.0
2018-08-01 10:25:00,168.47,168.48,168.24,168.32,6391.0,156.751,156.7604,156.537,156.6115,6391.0
2018-08-01 10:30:00,168.31,168.37,167.91,168.09,2300.0,156.6022,156.658,156.23,156.3975,2300.0
2018-08-01 10:35:00,167.96,168.23,167.96,168.23,600.0,156.2765,156.5277,156.2765,156.5277,600.0
2018-08-01 10:40:00,168.31,168.46,168.26,168.46,2000.0,156.6022,156.7417,156.5557,156.7417,2000.0
2018-08-01 10:45:00,168.43,168.43,168.43,168.43,328.0,156.7138,156.7138,156.7138,156.7138,328.0
2018-08-01 10:50:00,168.53,168.83,168.49,168.77,3707.0,156.8069,157.086,156.7697,157.0302,3707.0
2018-08-01 10:55:00,168.73,168.74,168.56,168.64,1890.0,156.993,157.0023,156.8348,156.9092,1890.0
2018-08-01 11:00:00,168.53,168.53,168.35,168.35,2701.0,156.8069,156.8069,156.6394,156.6394,2701.0
2018-08-01 11:05:00,168.2,168.31,168.14,168.27,16427.0,156.4998,156.6022,156.444,156.565,16427.0
2018-08-01 11:10:00,168.28,168.28,167.93,167.95,2200.0,156.5743,156.5743,156.2486,156.2672,2200.0
2018-08-01 11:15:00,167.98,168.03,167.84,167.85,715.0,156.2951,156.3417,156.1649,156.1742,715.0
2018-08-01 11:20:00,168.02,168.02,167.6,167.76,6542.0,156.3323,156.3323,155.9416,156.0904,6542.0
2018-08-01 11:25:00,167.83,167.83,167.62,167.62,1280.0,156.1556,156.1556,155.9602,155.9602,1280.0
2018-08-01 11:30:00,167.51,167.57,166.79,166.9,6600.0,155.8578,155.9137,155.1879,155.2903,6600.0
2018-08-01 11:35:00,166.83,166.92,166.68,166.68,4100.0,155.2251,155.3089,155.0856,155.0856,4100.0
2018-08-01 11:40:00,166.63,166.63,166.39,166.39,1500.0,155.039,155.039,154.8157,154.8157,1500.0
2018-08-01 11:45:00,166.46,166.46,166.18,166.31,2800.0,154.8809,154.8809,154.6203,154.7413,2800.0
2018-08-01 11:50:00,166.26,166.33,166.11,166.17,6700.0,154.6948,154.7599,154.5552,154.611,6700.0
2018-08-01 11:55:00,166.19,166.69,166.17,166.62,7436.0,154.6296,155.0949,154.611,155.0297,7436.0
2018-08-01 12:00:00,166.65,166.78,166.38,166.38,10972.0,155.0576,155.1786,154.8064,154.8064,10972.0
2018-08-01 12:05:00,166.37,166.45,166.0,166.05,19002.0,154.7971,154.8716,154.4529,154.4994,19002.0
2018-08-01 12:10:00,166.09,166.41,165.96,166.16,9904.0,154.5366,154.8343,154.4156,154.6017,9904.0
2018-08-01 12:15:00,166.05,166.05,164.66,164.8,28904.0,154.4994,154.4994,153.2061,153.3363,28904.0
2018-08-01 12:20:00,164.85,165.37,163.93,164.25,26536.0,153.3829,153.8667,152.5269,152.8246,26536.0
2018-08-01 12:25:00,164.29,164.58,163.74,164.49,10955.0,152.8618,153.1316,152.3501,153.0479,10955.0
2018-08-01 12:30:00,164.32,164.53,164.09,164.53,7357.0,152.8897,153.0851,152.6757,153.0851,7357.0
2018-08-01 12:35:00,164.5,164.58,163.63,163.63,14134.0,153.0572,153.1316,152.2477,152.2477,14134.0
2018-08-01 12:40:00,163.79,163.79,162.89,163.04,21886.0,152.3966,152.3966,151.5592,151.6988,21886.0
2018-08-01 12:45:00,163.33,163.91,163.26,163.81,7125.0,151.9686,152.5082,151.9035,152.4152,7125.0
2018-08-01 12:50:00,163.89,164.17,163.68,163.94,14834.0,152.4896,152.7502,152.2942,152.5362,14834.0
2018-08-01 12:55:00,163.98,164.03,163.48,163.48,21266.0,152.5734,152.6199,152.1082,152.1082,21266.0
2018-08-01 13:00:00,163.7,163.81,163.42,163.57,9483.0,152.3129,152.4152,152.0523,152.1919,9483.0
2018-08-01 13:05:00,163.58,163.95,163.51,163.87,8160.0,152.2012,152.5455,152.1361,152.471,8160.0
2018-08-01 13:10:00,163.82,164.28,163.82,164.17,13800.0,152.4245,152.8525,152.4245,152.7502,13800.0
2018-08-01 13:15:00,164.18,164.26,164.09,164.21,2363.0,152.7595,152.8339,152.6757,152.7874,2363.0
2018-08-01 13:20:00,164.28,164.42,164.19,164.37,2453.0,152.8525,152.9828,152.7688,152.9362,2453.0
2018-08-01 13:25:00,164.44,164.52,164.27,164.46,6150.0,153.0014,153.0758,152.8432,153.02,6150.0
2018-08-01 13:30:00,164.45,164.51,164.15,164.18,14490.0,153.0107,153.0665,152.7316,152.7595,14490.0
2018-08-01 13:35:00,164.21,164.34,164.1,164.13,5412.0,152.7874,152.9083,152.685,152.7129,5412.0
2018-08-01 13:40:00,164.22,164.22,163.88,163.94,4057.0,152.7967,152.7967,152.4803,152.5362,4057.0
2018-08-01 13:45:00,164.08,164.21,164.05,164.16,2600.0,152.6664,152.7874,152.6385,152.7409,2600.0
2018-08-01 13:50:00,164.22,164.47,164.15,164.4,9561.0,152.7967,153.0293,152.7316,152.9642,9561.0
2018-08-01 13:55:00,164.4,164.45,163.64,163.78,14154.0,152.9642,153.0107,152.257,152.3873,14154.0
2018-08-01 14:00:00,163.64,164.17,163.63,163.93,9635.0,152.257,152.7502,152.2477,152.5269,9635.0
2018-08-01 14:05:00,164.0,164.04,163.86,164.0,8594.0,152.592,152.6292,152.4617,152.592,8594.0
2018-08-01 14:10:00,163.99,164.19,163.85,164.18,6922.0,152.5827,152.7688,152.4524,152.7595,6922.0
2018-08-01 14:15:00,164.19,164.27,163.86,163.99,11102.0,152.7688,152.8432,152.4617,152.5827,11102.0
2018-08-01 14:20:00,163.9,164.09,163.76,163.95,10600.0,152.4989,152.6757,152.3687,152.5455,10600.0
2018-08-01 14:25:00,163.87,164.0,163.72,163.99,14196.0,152.471,152.592,152.3315,152.5827,14196.0
2018-08-01 14:30:00,163.99,164.24,163.99,164.05,6300.0,152.5827,152.8153,152.5827,152.6385,6300.0
2018-08-01 14:35:00,164.1,164.1,163.49,163.7,15616.0,152.685,152.685,152.1175,152.3129,15616.0
2018-08-01 14:40:00,163.65,163.93,163.59,163.74,14893.0,152.2663,152.5269,152.2105,152.3501,14893.0
2018-08-01 14:45:00,163.66,163.8,163.07,163.39,25597.0,152.2756,152.4059,151.7267,152.0244,25597.0
2018-08-01 14:50:00,163.37,163.44,163.11,163.29,7500.0,152.0058,152.0709,151.7639,151.9314,7500.0
2018-08-01 14:55:00,163.27,163.43,163.11,163.2,11343.0,151.9128,152.0616,151.7639,151.8476,11343.0
2018-08-01 15:00:00,163.25,163.37,163.19,163.34,7404.0,151.8942,152.0058,151.8383,151.9779,7404.0
2018-08-01 15:05:00,163.31,163.39,163.28,163.36,9520.0,151.95,152.0244,151.9221,151.9965,9520.0
2018-08-01 15:10:00,163.3,163.4,163.24,163.33,13335.0,151.9407,152.0337,151.8849,151.9686,13335.0
2018-08-01 15:15:00,163.31,163.4,163.31,163.36,7915.0,151.95,152.0337,151.95,151.9965,7915.0
2018-08-01 15:20:00,163.35,163.42,163.29,163.4,4192.0,151.9872,152.0523,151.9314,152.0337,4192.0
2018-08-01 15:25:00,163.42,163.52,163.32,163.32,9915.0,152.0523,152.1454,151.9593,151.9593,9915.0
2018-08-01 15:30:00,163.4,163.64,163.35,163.58,14863.0,152.0337,152.257,151.9872,152.2012,14863.0
2018-08-01 15:35:00,163.59,163.79,163.58,163.79,21005.0,152.2105,152.3966,152.2012,152.3966,21005.0
2018-08-01 15:40:00,163.8,163.93,163.76,163.83,23264.0,152.4059,152.5269,152.3687,152.4338,23264.0
2018-08-01 15:45:00,163.82,163.83,163.72,163.8,17290.0,152.4245,152.4338,152.3315,152.4059,17290.0
2018-08-01 15:50:00,163.78,164.09,162.81,163.0,55095.0,152.3873,152.6757,151.4848,151.6615,55095.0
2018-08-01 15:55:00,163.16,163.8,162.87,163.0,78058.0,151.8104,152.4059,151.5406,151.6615,78058.0
2018-08-02 09:30:00,164.0,169.31,163.03,168.44,42969.0,152.592,157.5326,151.6895,156.7231,42969.0
2018-08-02 09:35:00,168.77,169.55,167.05,168.52,32548.0,157.0302,157.7559,155.4298,156.7976,32548.0
2018-08-02 09:40:00,168.24,169.15,167.93,168.33,16798.0,156.537,157.3837,156.2486,156.6208,16798.0
2018-08-02 09:45:00,168.4,168.95,167.13,167.35,25869.0,156.6859,157.1977,155.5043,155.709,25869.0
2018-08-02 09:50:00,167.39,168.9,167.01,167.63,20784.0,155.7462,157.1511,155.3926,155.9695,20784.0
2018-08-02 09:55:00,167.42,167.7,167.05,167.25,2140.0,155.7741,156.0346,155.4298,155.6159,2140.0
2018-08-02 10:00:00,167.5,168.88,167.06,167.66,19960.0,155.8485,157.1325,155.4391,155.9974,19960.0
2018-08-02 10:05:00,167.5,168.38,167.32,167.58,5948.0,155.8485,156.6673,155.681,155.923,5948.0
2018-08-02 10:10:00,167.85,167.85,167.31,167.57,4300.0,156.1742,156.1742,155.6717,155.9137,4300.0
2018-08-02 10:15:00,167.5,167.7,167.2,167.33,8504.0,155.8485,156.0346,155.5694,155.6903,8504.0
2018-08-02 10:20:00,167.32,167.51,167.22,167.51,7100.0,155.681,155.8578,155.588,155.8578,7100.0
2018-08-02 10:25:00,167.51,167.88,167.38,167.44,8400.0,155.8578,156.2021,155.7369,155.7927,8400.0
2018-08-02 10:30:00,167.49,168.1,167.38,167.97,17835.0,155.8392,156.4068,155.7369,156.2858,17835.0
2018-08-02 10:35:00,168.08,168.08,167.61,167.65,3947.0,156.3882,156.3882,155.9509,155.9881,3947.0
2018-08-02 10:40:00,167.72,167.81,167.61,167.75,6095.0,156.0532,156.137,155.9509,156.0811,6095.0
2018-08-02 10:45:00,167.83,167.89,167.64,167.75,6963.0,156.1556,156.2114,155.9788,156.0811,6963.0
2018-08-02 10:50:00,167.76,167.83,167.51,167.75,14314.0,156.0904,156.1556,155.8578,156.0811,14314.0
2018-08-02 10:55:00,167.76,168.04,167.27,168.03,12012.0,156.0904,156.351,155.6345,156.3417,12012.0
2018-08-02 11:00:00,168.05,168.17,167.92,167.92,4400.0,156.3603,156.4719,156.2393,156.2393,4400.0
2018-08-02 11:05:00,167.97,168.13,167.61,168.13,12564.0,156.2858,156.4347,155.9509,156.4347,12564.0
2018-08-02 11:10:00,168.02,168.59,167.79,168.27,6240.0,156.3323,156.8627,156.1183,156.565,6240.0
2018-08-02 11:15:00,168.5,168.51,167.9,168.0,2700.0,156.779,156.7883,156.2207,156.3137,2700.0
2018-08-02 11:20:00,168.07,168.14,167.82,167.82,1300.0,156.3789,156.444,156.1463,156.1463,1300.0
2018-08-02 11:25:00,167.76,167.82,167.34,167.5,6506.0,156.0904,156.1463,155.6997,155.8485,6506.0
2018-08-02 11:30:00,167.54,168.06,167.43,168.06,7609.0,155.8857,156.3696,155.7834,156.3696,7609.0
2018-08-02 11:35:00,167.93,168.07,167.91,167.98,3537.0,156.2486,156.3789,156.23,156.2951,3537.0
2018-08-02 11:40:00,167.93,168.05,167.87,168.04,2900.0,156.2486,156.3603,156.1928,156.351,2900.0
2018-08-02 11:45:00,168.04,168.21,167.81,168.0,16763.0,156.351,156.5091,156.137,156.3137,16763.0
2018-08-02 11:50:00,168.0,168.1,167.85,168.1,6740.0,156.3137,156.4068,156.1742,156.4068,6740.0
2018-08-02 11:55:00,168.01,168.01,167.42,167.43,6621.0,156.323,156.323,155.7741,155.7834,6621.0
2018-08-02 12:00:00,167.36,167.6,167.14,167.6,16181.0,155.7183,155.9416,155.5136,155.9416,16181.0
2018-08-02 12:05:00,167.66,168.15,167.61,168.08,14787.0,155.9974,156.4533,155.9509,156.3882,14787.0
2018-08-02 12:10:00,168.08,168.08,167.59,167.59,5501.0,156.3882,156.3882,155.9323,155.9323,5501.0
2018-08-02 12:15:00,167.51,167.58,167.32,167.58,3194.0,155.8578,155.923,155.681,155.923,3194.0
2018-08-02 12:20:00,167.49,167.9,167.45,167.87,6113.0,155.8392,156.2207,155.802,156.1928,6113.0
2018-08-02 12:25:00,167.89,167.89,167.63,167.85,4607.0,156.2114,156.2114,155.9695,156.1742,4607.0
2018-08-02 12:30:00,167.73,168.05,167.72,168.0,6500.0,156.0625,156.3603,156.0532,156.3137,6500.0
2018-08-02 12:35:00,168.0,168.11,167.69,167.8,2781.0,156.3137,156.4161,156.0253,156.1277,2781.0
2018-08-02 12:40:00,167.87,168.17,167.79,168.1,8432.0,156.1928,156.4719,156.1183,156.4068,8432.0
2018-08-02 12:45:00,168.15,168.35,168.03,168.28,3572.0,156.4533,156.6394,156.3417,156.5743,3572.0
2018-08-02 12:50:00,168.32,168.44,168.19,168.28,4435.0,156.6115,156.7231,156.4905,156.5743,4435.0
2018-08-02 12:55:00,168.32,168.5,168.2,168.34,3200.0,156.6115,156.779,156.4998,156.6301,3200.0
2018-08-02 13:00:00,168.4,168.42,168.13,168.17,3840.0,156.6859,156.7045,156.4347,156.4719,3840.0
2018-08-02 13:05:00,168.08,168.44,168.05,168.44,6843.0,156.3882,156.7231,156.3603,156.7231,6843.0
2018-08-02 13:10:00,168.49,168.76,168.41,168.6,4450.0,156.7697,157.0209,156.6952,156.872,4450.0
2018-08-02 13:15:00,168.77,169.06,168.62,169.06,3648.0,157.0302,157.3,156.8906,157.3,3648.0
2018-08-02 13:20:00,168.97,169.12,168.88,168.89,5449.0,157.2163,157.3558,157.1325,157.1418,5449.0
2018-08-02 13:25:00,169.05,169.27,168.98,169.07,6000.0,157.2907,157.4954,157.2256,157.3093,6000.0
2018-08-02 13:30:00,169.13,169.21,169.07,169.11,4700.0,157.3651,157.4396,157.3093,157.3465,4700.0
2018-08-02 13:35:00,169.12,169.22,169.01,169.08,6178.0,157.3558,157.4489,157.2535,157.3186,6178.0
2018-08-02 13:40:00,169.04,169.16,168.95,169.04,4468.0,157.2814,157.3931,157.1977,157.2814,4468.0
2018-08-02 13:45:00,169.07,169.41,169.03,169.36,8600.0,157.3093,157.6257,157.2721,157.5791,8600.0
2018-08-02 13:50:00,169.38,169.41,169.23,169.29,10005.0,157.5977,157.6257,157.4582,157.514,10005.0
2018-08-02 13:55:00,169.29,169.57,169.28,169.42,7685.0,157.514,157.7745,157.5047,157.635,7685.0
2018-08-02 14:00:00,169.53,170.82,169.47,170.66,15847.0,157.7373,158.9376,157.6815,158.7887,15847.0
2018-08-02 14:05:00,170.73,170.73,170.0,170.01,7958.0,158.8538,158.8538,158.1746,158.1839,7958.0
2018-08-02 14:10:00,170.02,170.12,169.88,170.0,5400.0,158.1932,158.2863,158.063,158.1746,5400.0
2018-08-02 14:15:00,170.02,170.03,169.65,169.66,6569.0,158.1932,158.2025,157.849,157.8583,6569.0
2018-08-02 14:20:00,169.66,169.74,169.38,169.38,3200.0,157.8583,157.9327,157.5977,157.5977,3200.0
2018-08-02 14:25:00,169.39,170.13,169.39,169.93,6965.0,157.6071,158.2956,157.6071,158.1095,6965.0
2018-08-02 14:30:00,169.87,169.97,169.81,169.81,4962.0,158.0537,158.1467,157.9978,157.9978,4962.0
2018-08-02 14:35:00,169.87,169.87,169.27,169.41,12272.0,158.0537,158.0537,157.4954,157.6257,12272.0
2018-08-02 14:40:00,169.36,169.4,169.22,169.4,5421.0,157.5791,157.6164,157.4489,157.6164,5421.0
2018-08-02 14:45:00,169.4,169.57,169.35,169.45,5693.0,157.6164,157.7745,157.5698,157.6629,5693.0
2018-08-02 14:50:00,169.44,170.23,169.44,169.84,11089.0,157.6536,158.3886,157.6536,158.0257,11089.0
2018-08-02 14:55:00,169.91,170.58,169.83,170.16,7829.0,158.0909,158.7143,158.0164,158.3235,7829.0
2018-08-02 15:00:00,170.14,170.25,170.09,170.25,5545.0,158.3049,158.4072,158.2584,158.4072,5545.0
2018-08-02 15:05:00,170.24,170.77,170.24,170.71,13807.0,158.3979,158.8911,158.3979,158.8352,13807.0
2018-08-02 15:10:00,170.72,171.04,170.69,170.79,28075.0,158.8445,159.1423,158.8166,158.9097,28075.0
2018-08-02 15:15:00,170.73,171.22,170.68,170.76,21407.0,158.8538,159.3098,158.8073,158.8818,21407.0
2018-08-02 15:20:00,170.82,171.3,170.79,170.95,10175.0,158.9376,159.3842,158.9097,159.0585,10175.0
2018-08-02 15:25:00,170.91,171.18,170.9,171.18,9895.0,159.0213,159.2725,159.012,159.2725,9895.0
2018-08-02 15:30:00,171.17,171.7,170.5,171.06,28948.0,159.2632,159.7564,158.6398,159.1609,28948.0
2018-08-02 15:35:00,171.06,171.11,169.97,169.97,24547.0,159.1609,159.2074,158.1467,158.1467,24547.0
2018-08-02 15:40:00,170.02,170.46,170.02,170.38,22647.0,158.1932,158.6026,158.1932,158.5282,22647.0
2018-08-02 15:45:00,170.46,170.62,169.88,169.95,65618.0,158.6026,158.7515,158.063,158.1281,65618.0
2018-08-02 15:50:00,169.99,170.63,169.98,170.54,40465.0,158.1653,158.7608,158.156,158.6771,40465.0
2018-08-02 15:55:00,170.57,170.68,170.04,170.29,74099.0,158.705,158.8073,158.2118,158.4444,74099.0
2018-08-03 09:30:00,171.68,171.7,170.9,171.19,12216.0,159.7378,159.7564,159.012,159.2818,12216.0
2018-08-03 09:35:00,170.8,171.02,169.05,169.15,8261.0,158.919,159.1237,157.2907,157.3837,8261.0
2018-08-03 09:40:00,168.9,169.17,168.31,168.31,6469.0,157.1511,157.4024,156.6022,156.6022,6469.0
2018-08-03 09:45:00,168.19,168.19,166.56,166.77,12054.0,156.4905,156.4905,154.9739,155.1693,12054.0
2018-08-03 09:50:00,166.68,166.91,166.4,166.49,18349.0,155.0856,155.2996,154.825,154.9088,18349.0
2018-08-03 09:55:00,166.53,166.56,165.81,165.81,11728.0,154.946,154.9739,154.2761,154.2761,11728.0
2018-08-03 10:00:00,166.04,166.07,165.74,165.97,4369.0,154.4901,154.518,154.2109,154.4249,4369.0
2018-08-03 10:05:00,165.96,166.34,165.96,166.01,3802.0,154.4156,154.7692,154.4156,154.4622,3802.0
2018-08-03 10:10:00,165.96,166.02,165.32,165.47,11562.0,154.4156,154.4715,153.8202,153.9597,11562.0
2018-08-03 10:15:00,165.47,165.55,165.08,165.2,8296.0,153.9597,154.0342,153.5969,153.7085,8296.0
2018-08-03 10:20:00,165.23,165.57,165.22,165.57,5606.0,153.7364,154.0528,153.7271,154.0528,5606.0
2018-08-03 10:25:00,165.45,165.5,165.2,165.43,5738.0,153.9411,153.9876,153.7085,153.9225,5738.0
2018-08-03 10:30:00,165.26,165.29,164.76,164.84,6133.0,153.7643,153.7923,153.2991,153.3736,6133.0
2018-08-03 10:35:00,164.84,165.85,164.83,165.85,6700.0,153.3736,154.3133,153.3642,154.3133,6700.0
2018-08-03 10:40:00,165.66,165.8,165.62,165.7,6010.0,154.1365,154.2668,154.0993,154.1737,6010.0
2018-08-03 10:45:00,165.78,165.82,165.49,165.56,12721.0,154.2482,154.2854,153.9783,154.0435,12721.0
2018-08-03 10:50:00,165.45,165.54,165.05,165.15,5390.0,153.9411,154.0249,153.5689,153.662,5390.0
2018-08-03 10:55:00,165.14,165.45,165.1,165.45,5000.0,153.6527,153.9411,153.6155,153.9411,5000.0
2018-08-03 11:00:00,165.45,165.45,165.29,165.29,2986.0,153.9411,153.9411,153.7923,153.7923,2986.0
2018-08-03 11:05:00,165.29,165.5,165.28,165.31,5000.0,153.7923,153.9876,153.7829,153.8109,5000.0
2018-08-03 11:10:00,165.33,165.64,165.23,165.64,3000.0,153.8295,154.1179,153.7364,154.1179,3000.0
2018-08-03 11:15:00,165.6,165.63,165.5,165.5,2188.0,154.0807,154.1086,153.9876,153.9876,2188.0
2018-08-03 11:20:00,165.48,165.71,165.47,165.71,3424.0,153.969,154.183,153.9597,154.183,3424.0
2018-08-03 11:25:00,165.71,165.71,165.3,165.41,7833.0,154.183,154.183,153.8016,153.9039,7833.0
2018-08-03 11:30:00,165.4,165.74,165.33,165.71,8421.0,153.8946,154.2109,153.8295,154.183,8421.0
2018-08-03 11:35:00,165.73,165.73,165.49,165.5,3722.0,154.2016,154.2016,153.9783,153.9876,3722.0
2018-08-03 11:40:00,165.51,165.56,165.36,165.49,7443.0,153.9969,154.0435,153.8574,153.9783,7443.0
2018-08-03 11:45:00,165.51,165.73,165.49,165.73,6146.0,153.9969,154.2016,153.9783,154.2016,6146.0
2018-08-03 11:50:00,165.77,166.48,165.77,166.42,8900.0,154.2389,154.8995,154.2389,154.8436,8900.0
2018-08-03 11:55:00,166.41,166.67,166.23,166.46,16063.0,154.8343,155.0763,154.6669,154.8809,16063.0
2018-08-03 12:00:00,166.49,166.6,166.15,166.15,6597.0,154.9088,155.0111,154.5924,154.5924,6597.0
2018-08-03 12:05:00,166.14,166.17,166.0,166.09,2300.0,154.5831,154.611,154.4529,154.5366,2300.0
2018-08-03 12:10:00,166.08,166.23,166.08,166.23,2400.0,154.5273,154.6669,154.5273,154.6669,2400.0
2018-08-03 12:15:00,166.14,166.33,166.14,166.26,1600.0,154.5831,154.7599,154.5831,154.6948,1600.0
2018-08-03 12:20:00,166.34,166.34,166.19,166.31,2876.0,154.7692,154.7692,154.6296,154.7413,2876.0
2018-08-03 12:25:00,166.35,166.43,166.12,166.24,3600.0,154.7785,154.853,154.5645,154.6762,3600.0
2018-08-03 12:30:00,166.19,166.48,166.14,166.46,4400.0,154.6296,154.8995,154.5831,154.8809,4400.0
2018-08-03 12:35:00,166.38,166.38,165.98,165.98,1900.0,154.8064,154.8064,154.4343,154.4343,1900.0
2018-08-03 12:40:00,165.97,166.14,165.94,166.06,3200.0,154.4249,154.5831,154.397,154.5087,3200.0
2018-08-03 12:45:00,166.06,166.11,165.78,165.86,2500.0,154.5087,154.5552,154.2482,154.3226,2500.0
2018-08-03 12:50:00,165.85,165.88,165.67,165.8,6700.0,154.3133,154.3412,154.1458,154.2668,6700.0
2018-08-03 12:55:00,165.8,165.8,165.59,165.59,2400.0,154.2668,154.2668,154.0714,154.0714,2400.0
2018-08-03 13:00:00,165.63,165.73,165.56,165.73,2701.0,154.1086,154.2016,154.0435,154.2016,2701.0
2018-08-03 13:05:00,165.7,165.7,165.59,165.63,1900.0,154.1737,154.1737,154.0714,154.1086,1900.0
2018-08-03 13:10:00,165.62,165.71,165.58,165.6,12500.0,154.0993,154.183,154.0621,154.0807,12500.0
2018-08-03 13:15:00,165.61,165.75,165.6,165.75,3401.0,154.09,154.2203,154.0807,154.2203,3401.0
2018-08-03 13:20:00,165.67,165.71,165.48,165.6,2600.0,154.1458,154.183,153.969,154.0807,2600.0
2018-08-03 13:25:00,165.55,165.55,165.17,165.25,8445.0,154.0342,154.0342,153.6806,153.755,8445.0
2018-08-03 13:30:00,165.26,165.26,164.94,165.05,15469.0,153.7643,153.7643,153.4666,153.5689,15469.0
2018-08-03 13:35:00,165.05,165.33,165.04,165.2,7481.0,153.5689,153.8295,153.5596,153.7085,7481.0
2018-08-03 13:40:00,165.19,165.28,165.11,165.22,3700.0,153.6992,153.7829,153.6248,153.7271,3700.0
2018-08-03 13:45:00,165.15,165.34,165.11,165.28,3911.0,153.662,153.8388,153.6248,153.7829,3911.0
2018-08-03 13:50:00,165.24,165.28,165.14,165.18,2600.0,153.7457,153.7829,153.6527,153.6899,2600.0
2018-08-03 13:55:00,165.15,165.27,165.08,165.19,8100.0,153.662,153.7736,153.5969,153.6992,8100.0
2018-08-03 14:00:00,165.19,165.19,165.08,165.09,8090.0,153.6992,153.6992,153.5969,153.6062,8090.0
2018-08-03 14:05:00,165.12,165.13,164.96,165.01,6780.0,153.6341,153.6434,153.4852,153.5317,6780.0
2018-08-03 14:10:00,165.0,165.0,164.79,164.83,3000.0,153.5224,153.5224,153.327,153.3642,3000.0
2018-08-03 14:15:00,164.79,164.91,164.79,164.8,5170.0,153.327,153.4387,153.327,153.3363,5170.0
2018-08-03 14:20:00,164.81,164.81,164.61,164.66,4225.0,153.3456,153.3456,153.1596,153.2061,4225.0
2018-08-03 14:25:00,164.68,164.83,164.67,164.83,5300.0,153.2247,153.3642,153.2154,153.3642,5300.0
2018-08-03 14:30:00,164.81,164.93,164.81,164.92,3683.0,153.3456,153.4573,153.3456,153.448,3683.0
2018-08-03 14:35:00,164.92,165.18,164.87,165.15,3144.0,153.448,153.6899,153.4015,153.662,3144.0
2018-08-03 14:40:00,165.18,165.18,165.03,165.05,5768.0,153.6899,153.6899,153.5503,153.5689,5768.0
2018-08-03 14:45:00,165.07,165.11,164.94,164.98,7096.0,153.5876,153.6248,153.4666,153.5038,7096.0
2018-08-03 14:50:00,164.96,165.18,164.89,165.15,5692.0,153.4852,153.6899,153.4201,153.662,5692.0
2018-08-03 14:55:00,165.22,165.28,165.12,165.22,8985.0,153.7271,153.7829,153.6341,153.7271,8985.0
2018-08-03 15:00:00,165.23,165.37,165.2,165.37,4300.0,153.7364,153.8667,153.7085,153.8667,4300.0
2018-08-03 15:05:00,165.42,165.44,165.3,165.36,7720.0,153.9132,153.9318,153.8016,153.8574,7720.0
2018-08-03 15:10:00,165.37,165.53,165.32,165.53,11688.0,153.8667,154.0156,153.8202,154.0156,11688.0
2018-08-03 15:15:00,165.6,166.18,165.53,166.17,10277.0,154.0807,154.6203,154.0156,154.611,10277.0
2018-08-03 15:20:00,166.11,166.28,166.05,166.23,6300.0,154.5552,154.7134,154.4994,154.6669,6300.0
2018-08-03 15:25:00,166.15,166.29,166.07,166.22,7092.0,154.5924,154.7227,154.518,154.6576,7092.0
2018-08-03 15:30:00,166.22,166.35,166.16,166.35,7272.0,154.6576,154.7785,154.6017,154.7785,7272.0
2018-08-03 15:35:00,166.39,166.54,166.38,166.51,8445.0,154.8157,154.9553,154.8064,154.9274,8445.0
2018-08-03 15:40:00,166.52,166.57,166.4,166.57,12935.0,154.9367,154.9832,154.825,154.9832,12935.0
2018-08-03 15:45:00,166.62,166.78,166.46,166.5,12418.0,155.0297,155.1786,154.8809,154.9181,12418.0
2018-08-03 15:50:00,166.51,166.84,166.48,166.69,14175.0,154.9274,155.2344,154.8995,155.0949,14175.0
2018-08-03 15:55:00,166.7,166.92,166.56,166.82,31389.0,155.1042,155.3089,154.9739,155.2158,31389.0
2018-08-06 09:30:00,166.93,168.47,166.93,167.5,6618.0,155.3182,156.751,155.3182,155.8485,6618.0
2018-08-06 09:35:00,167.38,167.4,166.18,166.18,2484.0,155.7369,155.7555,154.6203,154.6203,2484.0
2018-08-06 09:40:00,166.11,166.76,166.05,166.47,1700.0,154.5552,155.16,154.4994,154.8902,1700.0
2018-08-06 09:45:00,166.8,166.8,166.49,166.61,4405.0,155.1972,155.1972,154.9088,155.0204,4405.0
2018-08-06 09:50:00,166.65,167.58,166.64,167.58,1377.0,155.0576,155.923,155.0483,155.923,1377.0
2018-08-06 09:55:00,167.58,167.58,167.31,167.51,1734.0,155.923,155.923,155.6717,155.8578,1734.0
2018-08-06 10:00:00,167.42,167.8,167.4,167.73,4002.0,155.7741,156.1277,155.7555,156.0625,4002.0
2018-08-06 10:05:00,167.83,167.93,167.61,167.64,3411.0,156.1556,156.2486,155.9509,155.9788,3411.0
2018-08-06 10:10:00,167.76,167.76,167.56,167.65,2100.0,156.0904,156.0904,155.9043,155.9881,2100.0
2018-08-06 10:15:00,167.62,167.63,167.49,167.49,1204.0,155.9602,155.9695,155.8392,155.8392,1204.0
2018-08-06 10:20:00,167.47,167.48,167.1,167.17,2044.0,155.8206,155.8299,155.4763,155.5415,2044.0
2018-08-06 10:25:00,167.2,167.28,167.12,167.23,1513.0,155.5694,155.6438,155.495,155.5973,1513.0
2018-08-06 10:30:00,167.28,167.3,167.15,167.22,5700.0,155.6438,155.6624,155.5229,155.588,5700.0
2018-08-06 10:35:00,167.26,167.6,167.2,167.51,4291.0,155.6252,155.9416,155.5694,155.8578,4291.0
2018-08-06 10:40:00,167.59,167.59,167.31,167.42,4250.0,155.9323,155.9323,155.6717,155.7741,4250.0
2018-08-06 10:45:00,167.47,167.47,166.85,167.06,7508.0,155.8206,155.8206,155.2437,155.4391,7508.0
2018-08-06 10:50:00,167.15,167.41,167.08,167.34,3808.0,155.5229,155.7648,155.4577,155.6997,3808.0
2018-08-06 10:55:00,167.19,167.59,167.19,167.57,1400.0,155.5601,155.9323,155.5601,155.9137,1400.0
2018-08-06 11:00:00,167.56,167.88,167.56,167.88,3725.0,155.9043,156.2021,155.9043,156.2021,3725.0
2018-08-06 11:05:00,167.76,168.06,167.68,167.93,6725.0,156.0904,156.3696,156.016,156.2486,6725.0
2018-08-06 11:10:00,168.02,168.49,168.02,168.27,7748.0,156.3323,156.7697,156.3323,156.565,7748.0
2018-08-06 11:15:00,168.31,168.36,167.95,168.07,15209.0,156.6022,156.6487,156.2672,156.3789,15209.0
2018-08-06 11:20:00,168.04,168.31,167.89,167.89,21427.0,156.351,156.6022,156.2114,156.2114,21427.0
2018-08-06 11:25:00,167.97,168.41,167.96,168.35,5200.0,156.2858,156.6952,156.2765,156.6394,5200.0
2018-08-06 11:30:00,168.3,168.74,168.2,168.74,5314.0,156.5929,157.0023,156.4998,157.0023,5314.0
2018-08-06 11:35:00,168.87,169.15,168.76,169.12,6260.0,157.1232,157.3837,157.0209,157.3558,6260.0
2018-08-06 11:40:00,169.0,169.14,168.74,168.74,4100.0,157.2442,157.3744,157.0023,157.0023,4100.0
2018-08-06 11:45:00,168.65,168.86,168.65,168.75,1842.0,156.9185,157.1139,156.9185,157.0116,1842.0
2018-08-06 11:50:00,168.74,169.07,168.67,169.07,5800.0,157.0023,157.3093,156.9371,157.3093,5800.0
2018-08-06 11:55:00,169.11,169.39,169.02,169.33,26033.0,157.3465,157.6071,157.2628,157.5512,26033.0
2018-08-06 12:00:00,169.34,169.37,169.01,169.31,9823.0,157.5605,157.5884,157.2535,157.5326,9823.0
2018-08-06 12:05:00,169.27,169.93,169.15,169.63,22260.0,157.4954,158.1095,157.3837,157.8304,22260.0
2018-08-06 12:10:00,169.55,169.62,169.1,169.24,3964.0,157.7559,157.8211,157.3372,157.4675,3964.0
2018-08-06 12:15:00,169.18,169.39,169.18,169.28,2433.0,157.4117,157.6071,157.4117,157.5047,2433.0
2018-08-06 12:20:00,169.3,169.5,169.3,169.5,2095.0,157.5233,157.7094,157.5233,157.7094,2095.0
2018-08-06 12:25:00,169.42,169.45,169.29,169.29,1694.0,157.635,157.6629,157.514,157.514,1694.0
2018-08-06 12:30:00,169.24,169.34,169.2,169.32,3623.0,157.4675,157.5605,157.4303,157.5419,3623.0
2018-08-06 12:35:00,169.34,169.39,169.3,169.35,2458.0,157.5605,157.6071,157.5233,157.5698,2458.0
2018-08-06 12:40:00,169.33,169.6,169.26,169.6,5715.0,157.5512,157.8024,157.4861,157.8024,5715.0
2018-08-06 12:45:00,169.59,169.89,169.5,169.5,14263.0,157.7931,158.0723,157.7094,157.7094,14263.0
2018-08-06 12:50:00,169.53,169.8,169.02,169.02,21120.0,157.7373,157.9885,157.2628,157.2628,21120.0
2018-08-06 12:55:00,169.03,169.2,169.02,169.2,1606.0,157.2721,157.4303,157.2628,157.4303,1606.0
2018-08-06 13:00:00,169.25,169.83,169.25,169.7,24518.0,157.4768,158.0164,157.4768,157.8955,24518.0
2018-08-06 13:05:00,169.65,169.75,169.62,169.75,2696.0,157.849,157.942,157.8211,157.942,2696.0
2018-08-06 13:10:00,169.76,170.5,169.76,169.95,17327.0,157.9513,158.6398,157.9513,158.1281,17327.0
2018-08-06 13:15:00,169.94,169.95,169.34,169.34,31975.0,158.1188,158.1281,157.5605,157.5605,31975.0
2018-08-06 13:20:00,169.25,169.44,169.25,169.39,3717.0,157.4768,157.6536,157.4768,157.6071,3717.0
2018-08-06 13:25:00,169.37,169.45,169.36,169.36,3144.0,157.5884,157.6629,157.5791,157.5791,3144.0
2018-08-06 13:30:00,169.36,169.36,169.22,169.23,2800.0,157.5791,157.5791,157.4489,157.4582,2800.0
2018-08-06 13:35:00,169.27,169.32,169.19,169.31,8085.0,157.4954,157.5419,157.421,157.5326,8085.0
2018-08-06 13:40:00,169.24,169.49,169.23,169.46,4062.0,157.4675,157.7001,157.4582,157.6722,4062.0
2018-08-06 13:45:00,169.46,169.65,169.46,169.65,2834.0,157.6722,157.849,157.6722,157.849,2834.0
2018-08-06 13:50:00,169.66,169.81,169.66,169.74,5000.0,157.8583,157.9978,157.8583,157.9327,5000.0
2018-08-06 13:55:00,169.76,169.77,169.6,169.72,3708.0,157.9513,157.9606,157.8024,157.9141,3708.0
2018-08-06 14:00:00,169.69,169.83,169.63,169.83,6811.0,157.8862,158.0164,157.8304,158.0164,6811.0
2018-08-06 14:05:00,169.88,170.02,169.8,169.8,5113.0,158.063,158.1932,157.9885,157.9885,5113.0
2018-08-06 14:10:00,169.81,170.11,169.79,169.98,7200.0,157.9978,158.277,157.9792,158.156,7200.0
2018-08-06 14:15:00,169.99,170.27,169.79,170.13,25767.0,158.1653,158.4258,157.9792,158.2956,25767.0
2018-08-06 14:20:00,170.15,170.48,170.02,170.2,31666.0,158.3142,158.6212,158.1932,158.3607,31666.0
2018-08-06 14:25:00,170.27,170.32,170.02,170.09,7754.0,158.4258,158.4724,158.1932,158.2584,7754.0
2018-08-06 14:30:00,170.09,170.09,169.9,169.91,4210.0,158.2584,158.2584,158.0816,158.0909,4210.0
2018-08-06 14:35:00,169.93,169.94,169.81,169.89,3971.0,158.1095,158.1188,157.9978,158.0723,3971.0
2018-08-06 14:40:00,169.91,170.32,169.91,170.24,8235.0,158.0909,158.4724,158.0909,158.3979,8235.0
2018-08-06 14:45:00,170.24,170.24,170.06,170.12,7551.0,158.3979,158.3979,158.2304,158.2863,7551.0
2018-08-06 14:50:00,170.08,170.46,170.06,170.37,3524.0,158.2491,158.6026,158.2304,158.5189,3524.0
2018-08-06 14:55:00,170.37,170.47,170.19,170.19,5295.0,158.5189,158.6119,158.3514,158.3514,5295.0
2018-08-06 15:00:00,170.25,170.29,170.18,170.19,3600.0,158.4072,158.4444,158.3421,158.3514,3600.0
2018-08-06 15:05:00,170.17,170.22,170.11,170.15,4434.0,158.3328,158.3793,158.277,158.3142,4434.0
2018-08-06 15:10:00,170.2,170.34,170.18,170.34,4230.0,158.3607,158.491,158.3421,158.491,4230.0
2018-08-06 15:15:00,170.37,170.47,170.33,170.47,7572.0,158.5189,158.6119,158.4817,158.6119,7572.0
2018-08-06 15:20:00,170.47,170.61,170.39,170.61,3400.0,158.6119,158.7422,158.5375,158.7422,3400.0
2018-08-06 15:25:00,170.57,170.79,170.55,170.73,9315.0,158.705,158.9097,158.6864,158.8538,9315.0
2018-08-06 15:30:00,170.75,170.79,170.32,170.41,10453.0,158.8724,158.9097,158.4724,158.5561,10453.0
2018-08-06 15:35:00,170.39,170.41,170.16,170.16,7872.0,158.5375,158.5561,158.3235,158.3235,7872.0
2018-08-06 15:40:00,170.16,170.31,170.16,170.25,10788.0,158.3235,158.4631,158.3235,158.4072,10788.0
2018-08-06 15:45:00,170.21,170.28,170.01,170.16,12979.0,158.37,158.4351,158.1839,158.3235,12979.0
2018-08-06 15:50:00,170.17,170.25,170.04,170.16,11892.0,158.3328,158.4072,158.2118,158.3235,11892.0
2018-08-06 15:55:00,170.18,170.45,170.14,170.17,35533.0,158.3421,158.5933,158.3049,158.3328,35533.0
2018-08-07 09:30:00,171.58,171.9,170.32,171.65,20155.0,159.6447,159.9425,158.4724,159.7098,20155.0
2018-08-07 09:35:00,171.94,172.22,171.28,171.52,12000.0,159.9797,160.2402,159.3656,159.5889,12000.0
2018-08-07 09:40:00,171.58,171.7,171.5,171.59,1950.0,159.6447,159.7564,159.5703,159.654,1950.0
2018-08-07 09:45:00,171.55,171.73,171.18,171.53,5280.0,159.6168,159.7843,159.2725,159.5982,5280.0
2018-08-07 09:50:00,171.43,171.95,171.28,171.62,4414.0,159.5051,159.989,159.3656,159.6819,4414.0
2018-08-07 09:55:00,171.72,171.95,171.39,171.4,4905.0,159.775,159.989,159.4679,159.4772,4905.0
2018-08-07 10:00:00,171.58,171.61,171.39,171.5,2537.0,159.6447,159.6726,159.4679,159.5703,2537.0
2018-08-07 10:05:00,171.61,171.75,171.48,171.74,2021.0,159.6726,159.8029,159.5517,159.7936,2021.0
2018-08-07 10:10:00,171.51,171.8,171.51,171.67,3500.0,159.5796,159.8494,159.5796,159.7285,3500.0
2018-08-07 10:15:00,171.66,171.66,171.5,171.65,1112.0,159.7191,159.7191,159.5703,159.7098,1112.0
2018-08-07 10:20:00,171.64,171.74,171.53,171.63,1800.0,159.7005,159.7936,159.5982,159.6912,1800.0
2018-08-07 10:25:00,171.61,171.74,171.54,171.62,1205.0,159.6726,159.7936,159.6075,159.6819,1205.0
2018-08-07 10:30:00,171.74,171.98,171.68,171.76,3076.0,159.7936,160.0169,159.7378,159.8122,3076.0
2018-08-07 10:35:00,171.67,171.89,171.65,171.89,1000.0,159.7285,159.9331,159.7098,159.9331,1000.0
2018-08-07 10:40:00,171.97,172.3,171.97,172.01,5498.0,160.0076,160.3146,160.0076,160.0448,5498.0
2018-08-07 10:45:00,172.01,172.01,171.76,171.86,3478.0,160.0448,160.0448,159.8122,159.9052,3478.0
2018-08-07 10:50:00,171.94,172.49,171.93,172.31,6359.0,159.9797,160.4914,159.9704,160.3239,6359.0
2018-08-07 10:55:00,172.34,172.45,172.27,172.33,1606.0,160.3518,160.4542,160.2867,160.3425,1606.0
2018-08-07 11:00:00,172.25,172.51,172.24,172.51,4458.0,160.2681,160.51,160.2588,160.51,4458.0
2018-08-07 11:05:00,172.49,172.54,172.4,172.54,2726.0,160.4914,160.5379,160.4077,160.5379,2726.0
2018-08-07 11:10:00,172.5,172.56,172.31,172.42,1700.0,160.5007,160.5565,160.3239,160.4263,1700.0
2018-08-07 11:15:00,172.43,172.45,172.24,172.3,1909.0,160.4356,160.4542,160.2588,160.3146,1909.0
2018-08-07 11:20:00,172.24,172.41,172.11,172.11,14910.0,160.2588,160.417,160.1378,160.1378,14910.0
2018-08-07 11:25:00,172.13,172.2,172.04,172.2,400.0,160.1565,160.2216,160.0727,160.2216,400.0
2018-08-07 11:30:00,172.19,172.29,172.14,172.27,1500.0,160.2123,160.3053,160.1658,160.2867,1500.0
2018-08-07 11:35:00,172.36,172.81,172.31,172.72,1441.0,160.3705,160.7892,160.3239,160.7054,1441.0
2018-08-07 11:40:00,172.84,172.84,172.71,172.82,1217.0,160.8171,160.8171,160.6961,160.7985,1217.0
2018-08-07 11:45:00,172.88,172.96,172.79,172.82,2544.0,160.8543,160.9287,160.7705,160.7985,2544.0
2018-08-07 11:50:00,172.75,172.88,172.75,172.86,1100.0,160.7333,160.8543,160.7333,160.8357,1100.0
2018-08-07 11:55:00,173.04,173.04,172.73,172.75,1999.0,161.0032,161.0032,160.7147,160.7333,1999.0
2018-08-07 12:00:00,172.84,172.84,172.65,172.76,1400.0,160.8171,160.8171,160.6403,160.7426,1400.0
2018-08-07 12:05:00,172.67,172.89,172.61,172.89,1400.0,160.6589,160.8636,160.6031,160.8636,1400.0
2018-08-07 12:10:00,172.91,173.0,172.89,172.89,1890.0,160.8822,160.9659,160.8636,160.8636,1890.0
2018-08-07 12:15:00,172.89,172.97,172.85,172.97,2209.0,160.8636,160.938,160.8264,160.938,2209.0
2018-08-07 12:20:00,172.97,173.24,172.93,173.24,1988.0,160.938,161.1892,160.9008,161.1892,1988.0
2018-08-07 12:25:00,173.27,173.5,173.2,173.39,5599.0,161.2172,161.4312,161.152,161.3288,5599.0
2018-08-07 12:30:00,173.35,173.38,172.96,172.96,4678.0,161.2916,161.3195,160.9287,160.9287,4678.0
2018-08-07 12:35:00,173.04,173.19,172.98,173.19,1696.0,161.0032,161.1427,160.9473,161.1427,1696.0
2018-08-07 12:40:00,173.29,173.65,173.29,173.65,3021.0,161.2358,161.5707,161.2358,161.5707,3021.0
2018-08-07 12:45:00,173.56,173.65,173.49,173.51,2630.0,161.487,161.5707,161.4219,161.4405,2630.0
2018-08-07 12:50:00,173.51,173.7,173.5,173.5,3297.0,161.4405,161.6172,161.4312,161.4312,3297.0
2018-08-07 12:55:00,173.42,173.44,173.25,173.25,1303.0,161.3567,161.3753,161.1985,161.1985,1303.0
2018-08-07 13:00:00,173.34,173.38,173.16,173.16,700.0,161.2823,161.3195,161.1148,161.1148,700.0
2018-08-07 13:05:00,173.25,173.3,173.16,173.3,1400.0,161.1985,161.2451,161.1148,161.2451,1400.0
2018-08-07 13:10:00,173.28,173.29,173.12,173.13,1706.0,161.2265,161.2358,161.0776,161.0869,1706.0
2018-08-07 13:15:00,173.23,173.27,173.19,173.23,1922.0,161.1799,161.2172,161.1427,161.1799,1922.0
2018-08-07 13:20:00,173.25,173.32,173.16,173.32,5672.0,161.1985,161.2637,161.1148,161.2637,5672.0
2018-08-07 13:25:00,173.22,173.22,173.11,173.11,1300.0,161.1706,161.1706,161.0683,161.0683,1300.0
2018-08-07 13:30:00,173.17,173.18,172.96,173.11,2331.0,161.1241,161.1334,160.9287,161.0683,2331.0
2018-08-07 13:35:00,173.12,173.16,173.04,173.04,402.0,161.0776,161.1148,161.0032,161.0032,402.0
2018-08-07 13:40:00,173.04,173.04,172.89,172.9,1611.0,161.0032,161.0032,160.8636,160.8729,1611.0
2018-08-07 13:45:00,172.92,173.09,172.92,173.03,2257.0,160.8915,161.0497,160.8915,160.9938,2257.0
2018-08-07 13:50:00,173.12,173.25,173.12,173.12,1700.0,161.0776,161.1985,161.0776,161.0776,1700.0
2018-08-07 13:55:00,173.18,173.24,173.14,173.24,1695.0,161.1334,161.1892,161.0962,161.1892,1695.0
2018-08-07 14:00:00,173.28,173.29,173.25,173.25,616.0,161.2265,161.2358,161.1985,161.1985,616.0
2018-08-07 14:05:00,173.22,173.26,173.18,173.18,2009.0,161.1706,161.2078,161.1334,161.1334,2009.0
2018-08-07 14:10:00,173.16,173.18,173.13,173.17,600.0,161.1148,161.1334,161.0869,161.1241,600.0
2018-08-07 14:15:00,173.13,173.13,172.96,172.96,2025.0,161.0869,161.0869,160.9287,160.9287,2025.0
2018-08-07 14:20:00,173.02,173.17,173.02,173.17,2101.0,160.9845,161.1241,160.9845,161.1241,2101.0
2018-08-07 14:25:00,173.17,173.29,173.17,173.29,622.0,161.1241,161.2358,161.1241,161.2358,622.0
2018-08-07 14:30:00,173.29,173.29,173.24,173.27,1309.0,161.2358,161.2358,161.1892,161.2172,1309.0
2018-08-07 14:35:00,173.32,173.32,173.23,173.23,1252.0,161.2637,161.2637,161.1799,161.1799,1252.0
2018-08-07 14:40:00,173.26,173.26,173.26,173.26,100.0,161.2078,161.2078,161.2078,161.2078,100.0
2018-08-07 14:45:00,173.27,173.27,173.21,173.22,1981.0,161.2172,161.2172,161.1613,161.1706,1981.0
2018-08-07 14:50:00,173.2,173.23,173.17,173.23,629.0,161.152,161.1799,161.1241,161.1799,629.0
2018-08-07 14:55:00,173.17,173.17,173.11,173.16,1758.0,161.1241,161.1241,161.0683,161.1148,1758.0
2018-08-07 15:00:00,173.14,173.23,173.12,173.18,2572.0,161.0962,161.1799,161.0776,161.1334,2572.0
2018-08-07 15:05:00,173.13,173.23,173.12,173.16,4136.0,161.0869,161.1799,161.0776,161.1148,4136.0
2018-08-07 15:10:00,173.16,173.19,173.13,173.19,1300.0,161.1148,161.1427,161.0869,161.1427,1300.0
2018-08-07 15:15:00,173.17,173.25,173.16,173.21,2606.0,161.1241,161.1985,161.1148,161.1613,2606.0
2018-08-07 15:20:00,173.17,173.24,173.16,173.22,2736.0,161.1241,161.1892,161.1148,161.1706,2736.0
2018-08-07 15:25:00,173.27,173.27,173.17,173.19,2010.0,161.2172,161.2172,161.1241,161.1427,2010.0
2018-08-07 15:30:00,173.19,173.19,173.09,173.16,5206.0,161.1427,161.1427,161.0497,161.1148,5206.0
2018-08-07 15:35:00,173.15,173.15,172.9,172.94,2360.0,161.1055,161.1055,160.8729,160.9101,2360.0
2018-08-07 15:40:00,172.95,172.97,172.81,172.81,3110.0,160.9194,160.938,160.7892,160.7892,3110.0
2018-08-07 15:45:00,172.76,172.78,172.64,172.69,3663.0,160.7426,160.7612,160.631,160.6775,3663.0
2018-08-07 15:50:00,172.68,172.99,172.68,172.92,11372.0,160.6682,160.9566,160.6682,160.8915,11372.0
2018-08-07 15:55:00,172.92,172.99,172.82,172.83,18290.0,160.8915,160.9566,160.7985,160.8078,18290.0
2018-08-08 09:30:00,172.18,173.17,172.14,172.32,6875.0,160.203,161.1241,160.1658,160.3332,6875.0
2018-08-08 09:35:00,172.31,172.31,172.0,172.0,1700.0,160.3239,160.3239,160.0355,160.0355,1700.0
2018-08-08 09:40:00,172.01,172.02,171.99,171.99,2600.0,160.0448,160.0541,160.0262,160.0262,2600.0
2018-08-08 09:45:00,171.97,172.13,171.97,172.11,3100.0,160.0076,160.1565,160.0076,160.1378,3100.0
2018-08-08 09:50:00,172.1,172.1,171.27,171.3,10010.0,160.1285,160.1285,159.3563,159.3842,10010.0
2018-08-08 09:55:00,171.3,171.57,171.26,171.57,9000.0,159.3842,159.6354,159.347,159.6354,9000.0
2018-08-08 10:00:00,171.6,171.79,171.53,171.79,1400.0,159.6633,159.8401,159.5982,159.8401,1400.0
2018-08-08 10:05:00,171.8,171.91,171.72,171.91,1600.0,159.8494,159.9518,159.775,159.9518,1600.0
2018-08-08 10:10:00,171.89,171.94,171.89,171.92,700.0,159.9331,159.9797,159.9331,159.9611,700.0
2018-08-08 10:15:00,171.84,171.98,171.61,171.77,10750.0,159.8866,160.0169,159.6726,159.8215,10750.0
2018-08-08 10:20:00,171.88,172.08,171.88,172.08,4462.0,159.9238,160.1099,159.9238,160.1099,4462.0
2018-08-08 10:25:00,172.09,172.22,172.06,172.06,2294.0,160.1192,160.2402,160.0913,160.0913,2294.0
2018-08-08 10:30:00,172.12,172.16,171.99,171.99,2200.0,160.1471,160.1844,160.0262,160.0262,2200.0
2018-08-08 10:35:00,171.95,172.05,171.89,171.99,4752.0,159.989,160.082,159.9331,160.0262,4752.0
2018-08-08 10:40:00,172.01,172.11,171.94,172.11,3631.0,160.0448,160.1378,159.9797,160.1378,3631.0
2018-08-08 10:45:00,172.15,172.25,172.09,172.25,1306.0,160.1751,160.2681,160.1192,160.2681,1306.0
2018-08-08 10:50:00,172.3,172.45,172.29,172.45,2900.0,160.3146,160.4542,160.3053,160.4542,2900.0
2018-08-08 10:55:00,172.49,172.49,172.37,172.46,1004.0,160.4914,160.4914,160.3798,160.4635,1004.0
2018-08-08 11:00:00,172.52,172.63,172.52,172.57,1200.0,160.5193,160.6217,160.5193,160.5658,1200.0
2018-08-08 11:05:00,172.52,172.76,172.46,172.75,11709.0,160.5193,160.7426,160.4635,160.7333,11709.0
2018-08-08 11:10:00,172.78,173.02,172.78,172.91,1300.0,160.7612,160.9845,160.7612,160.8822,1300.0
2018-08-08 11:15:00,172.96,173.12,172.95,173.11,2100.0,160.9287,161.0776,160.9194,161.0683,2100.0
2018-08-08 11:20:00,173.03,173.19,172.81,172.84,5320.0,160.9938,161.1427,160.7892,160.8171,5320.0
2018-08-08 11:25:00,172.76,173.04,172.75,173.03,2300.0,160.7426,161.0032,160.7333,160.9938,2300.0
2018-08-08 11:30:00,172.98,173.3,172.98,173.15,4411.0,160.9473,161.2451,160.9473,161.1055,4411.0
2018-08-08 11:35:00,173.17,173.24,173.09,173.21,1500.0,161.1241,161.1892,161.0497,161.1613,1500.0
2018-08-08 11:40:00,173.1,173.21,172.57,172.65,13214.0,161.059,161.1613,160.5658,160.6403,13214.0
2018-08-08 11:45:00,172.71,172.72,172.47,172.49,2300.0,160.6961,160.7054,160.4728,160.4914,2300.0
2018-08-08 11:50:00,172.49,172.5,172.23,172.23,2899.0,160.4914,160.5007,160.2495,160.2495,2899.0
2018-08-08 11:55:00,172.33,172.38,172.31,172.32,1829.0,160.3425,160.3891,160.3239,160.3332,1829.0
2018-08-08 12:00:00,172.22,172.26,172.22,172.23,1252.0,160.2402,160.2774,160.2402,160.2495,1252.0
2018-08-08 12:05:00,172.27,172.29,172.23,172.29,700.0,160.2867,160.3053,160.2495,160.3053,700.0
2018-08-08 12:10:00,172.31,172.59,172.3,172.59,2117.0,160.3239,160.5845,160.3146,160.5845,2117.0
2018-08-08 12:15:00,172.54,172.75,172.54,172.73,900.0,160.5379,160.7333,160.5379,160.7147,900.0
2018-08-08 12:20:00,172.74,172.77,172.52,172.52,1600.0,160.724,160.7519,160.5193,160.5193,1600.0
2018-08-08 12:25:00,172.45,172.45,172.44,172.45,100.0,160.4542,160.4542,160.4449,160.4542,100.0
2018-08-08 12:30:00,172.5,172.8,172.5,172.8,2736.0,160.5007,160.7798,160.5007,160.7798,2736.0
2018-08-08 12:35:00,172.78,172.83,172.78,172.78,600.0,160.7612,160.8078,160.7612,160.7612,600.0
2018-08-08 12:40:00,172.78,172.78,172.66,172.66,1200.0,160.7612,160.7612,160.6496,160.6496,1200.0
2018-08-08 12:45:00,172.66,172.66,172.66,172.66,0.0,160.6496,160.6496,160.6496,160.6496,0.0
2018-08-08 12:50:00,172.48,172.51,172.34,172.43,2742.0,160.4821,160.51,160.3518,160.4356,2742.0
2018-08-08 12:55:00,172.53,172.65,172.46,172.61,2874.0,160.5286,160.6403,160.4635,160.6031,2874.0
2018-08-08 13:00:00,172.63,172.66,172.61,172.61,1100.0,160.6217,160.6496,160.6031,160.6031,1100.0
2018-08-08 13:05:00,172.67,172.69,172.6,172.6,1100.0,160.6589,160.6775,160.5938,160.5938,1100.0
2018-08-08 13:10:00,172.64,172.64,172.52,172.52,802.0,160.631,160.631,160.5193,160.5193,802.0
2018-08-08 13:15:00,172.58,172.58,172.49,172.58,1020.0,160.5752,160.5752,160.4914,160.5752,1020.0
2018-08-08 13:20:00,172.55,172.55,172.44,172.48,7500.0,160.5472,160.5472,160.4449,160.4821,7500.0
2018-08-08 13:25:00,172.48,172.68,172.48,172.54,4429.0,160.4821,160.6682,160.4821,160.5379,4429.0
2018-08-08 13:30:00,172.55,172.6,172.55,172.6,400.0,160.5472,160.5938,160.5472,160.5938,400.0
2018-08-08 13:35:00,172.61,172.61,172.49,172.52,3206.0,160.6031,160.6031,160.4914,160.5193,3206.0
2018-08-08 13:40:00,172.46,172.54,172.45,172.53,1911.0,160.4635,160.5379,160.4542,160.5286,1911.0
2018-08-08 13:45:00,172.52,172.57,172.46,172.53,2970.0,160.5193,160.5658,160.4635,160.5286,2970.0
2018-08-08 13:50:00,172.59,172.64,172.59,172.62,1518.0,160.5845,160.631,160.5845,160.6124,1518.0
2018-08-08 13:55:00,172.6,172.72,172.6,172.72,1409.0,160.5938,160.7054,160.5938,160.7054,1409.0
2018-08-08 14:00:00,172.67,172.68,172.61,172.67,2000.0,160.6589,160.6682,160.6031,160.6589,2000.0
2018-08-08 14:05:00,172.77,172.78,172.7,172.78,1133.0,160.7519,160.7612,160.6868,160.7612,1133.0
2018-08-08 14:10:00,172.78,172.81,172.68,172.76,2219.0,160.7612,160.7892,160.6682,160.7426,2219.0
2018-08-08 14:15:00,172.82,172.84,172.82,172.84,300.0,160.7985,160.8171,160.7985,160.8171,300.0
2018-08-08 14:20:00,172.84,172.97,172.84,172.93,1211.0,160.8171,160.938,160.8171,160.9008,1211.0
2018-08-08 14:25:00,173.0,173.2,172.96,173.19,1700.0,160.9659,161.152,160.9287,161.1427,1700.0
2018-08-08 14:30:00,173.12,173.16,172.97,173.03,3030.0,161.0776,161.1148,160.938,160.9938,3030.0
2018-08-08 14:35:00,173.03,173.04,172.78,172.8,4104.0,160.9938,161.0032,160.7612,160.7798,4104.0
2018-08-08 14:40:00,172.78,172.86,172.72,172.86,3949.0,160.7612,160.8357,160.7054,160.8357,3949.0
2018-08-08 14:45:00,172.85,172.95,172.85,172.85,2804.0,160.8264,160.9194,160.8264,160.8264,2804.0
2018-08-08 14:50:00,172.81,172.84,172.76,172.8,1208.0,160.7892,160.8171,160.7426,160.7798,1208.0
2018-08-08 14:55:00,172.82,172.83,172.72,172.8,2615.0,160.7985,160.8078,160.7054,160.7798,2615.0
2018-08-08 15:00:00,172.83,172.83,172.66,172.69,3631.0,160.8078,160.8078,160.6496,160.6775,3631.0
2018-08-08 15:05:00,172.69,172.74,172.64,172.67,1311.0,160.6775,160.724,160.631,160.6589,1311.0
2018-08-08 15:10:00,172.66,172.82,172.62,172.8,2600.0,160.6496,160.7985,160.6124,160.7798,2600.0
2018-08-08 15:15:00,172.81,172.84,172.81,172.84,800.0,160.7892,160.8171,160.7892,160.8171,800.0
2018-08-08 15:20:00,172.87,172.87,172.65,172.65,1838.0,160.845,160.845,160.6403,160.6403,1838.0
2018-08-08 15:25:00,172.7,172.82,172.7,172.82,1909.0,160.6868,160.7985,160.6868,160.7985,1909.0
2018-08-08 15:30:00,172.84,172.85,172.78,172.78,2010.0,160.8171,160.8264,160.7612,160.7612,2010.0
2018-08-08 15:35:00,172.74,172.8,172.71,172.8,2911.0,160.724,160.7798,160.6961,160.7798,2911.0
2018-08-08 15:40:00,172.84,172.86,172.73,172.85,3513.0,160.8171,160.8357,160.7147,160.8264,3513.0
2018-08-08 15:45:00,172.91,172.95,172.62,172.7,3410.0,160.8822,160.9194,160.6124,160.6868,3410.0
2018-08-08 15:50:00,172.75,172.81,172.66,172.66,3311.0,160.7333,160.7892,160.6496,160.6496,3311.0
2018-08-08 15:55:00,172.65,172.78,172.62,172.69,22553.0,160.6403,160.7612,160.6124,160.6775,22553.0
2018-08-09 09:30:00,173.03,173.5,172.21,172.22,7577.0,160.9938,161.4312,160.2309,160.2402,7577.0
2018-08-09 09:35:00,172.54,173.44,172.16,173.3,26382.0,160.5379,161.3753,160.1844,161.2451,26382.0
2018-08-09 09:40:00,173.45,173.49,173.18,173.18,4555.0,161.3846,161.4219,161.1334,161.1334,4555.0
2018-08-09 09:45:00,173.06,173.18,171.26,171.26,18800.0,161.0218,161.1334,159.347,159.347,18800.0
2018-08-09 09:50:00,171.27,171.77,171.27,171.49,5877.0,159.3563,159.8215,159.3563,159.561,5877.0
2018-08-09 09:55:00,171.61,171.61,171.13,171.29,6420.0,159.6726,159.6726,159.226,159.3749,6420.0
2018-08-09 10:00:00,171.15,171.6,171.0,171.54,2973.0,159.2446,159.6633,159.1051,159.6075,2973.0
2018-08-09 10:05:00,171.66,172.05,171.66,172.05,1200.0,159.7191,160.082,159.7191,160.082,1200.0
2018-08-09 10:10:00,172.37,172.37,172.01,172.14,1531.0,160.3798,160.3798,160.0448,160.1658,1531.0
2018-08-09 10:15:00,172.04,172.2,172.0,172.2,3867.0,160.0727,160.2216,160.0355,160.2216,3867.0
2018-08-09 10:20:00,172.23,172.44,172.18,172.44,2000.0,160.2495,160.4449,160.203,160.4449,2000.0
2018-08-09 10:25:00,172.52,172.64,172.46,172.52,2243.0,160.5193,160.631,160.4635,160.5193,2243.0
2018-08-09 10:30:00,172.44,172.45,172.27,172.45,1900.0,160.4449,160.4542,160.2867,160.4542,1900.0
2018-08-09 10:35:00,172.45,172.45,172.37,172.38,200.0,160.4542,160.4542,160.3798,160.3891,200.0
2018-08-09 10:40:00,172.46,172.53,172.37,172.53,1600.0,160.4635,160.5286,160.3798,160.5286,1600.0
2018-08-09 10:45:00,172.65,172.65,172.65,172.65,100.0,160.6403,160.6403,160.6403,160.6403,100.0
2018-08-09 10:50:00,172.55,172.65,172.55,172.56,900.0,160.5472,160.6403,160.5472,160.5565,900.0
2018-08-09 10:55:00,172.55,172.61,172.55,172.55,500.0,160.5472,160.6031,160.5472,160.5472,500.0
2018-08-09 11:00:00,172.62,172.68,172.6,172.61,1829.0,160.6124,160.6682,160.5938,160.6031,1829.0
2018-08-09 11:05:00,172.61,172.76,172.61,172.65,2000.0,160.6031,160.7426,160.6031,160.6403,2000.0
2018-08-09 11:10:00,172.65,172.65,172.65,172.65,0.0,160.6403,160.6403,160.6403,160.6403,0.0
2018-08-09 11:15:00,172.54,172.73,172.54,172.59,2100.0,160.5379,160.7147,160.5379,160.5845,2100.0
2018-08-09 11:20:00,172.65,172.75,172.64,172.64,3300.0,160.6403,160.7333,160.631,160.631,3300.0
2018-08-09 11:25:00,172.67,172.83,172.66,172.8,2700.0,160.6589,160.8078,160.6496,160.7798,2700.0
2018-08-09 11:30:00,172.79,172.87,172.75,172.83,5270.0,160.7705,160.845,160.7333,160.8078,5270.0
2018-08-09 11:35:00,172.83,172.99,172.79,172.99,1200.0,160.8078,160.9566,160.7705,160.9566,1200.0
2018-08-09 11:40:00,172.92,172.92,172.89,172.92,1261.0,160.8915,160.8915,160.8636,160.8915,1261.0
2018-08-09 11:45:00,172.92,172.92,172.73,172.83,4071.0,160.8915,160.8915,160.7147,160.8078,4071.0
2018-08-09 11:50:00,172.81,172.9,172.81,172.9,500.0,160.7892,160.8729,160.7892,160.8729,500.0
2018-08-09 11:55:00,173.01,173.11,173.0,173.11,900.0,160.9752,161.0683,160.9659,161.0683,900.0
2018-08-09 12:00:00,173.18,173.29,173.18,173.27,1004.0,161.1334,161.2358,161.1334,161.2172,1004.0
2018-08-09 12:05:00,173.22,173.27,173.13,173.13,1099.0,161.1706,161.2172,161.0869,161.0869,1099.0
2018-08-09 12:10:00,173.1,173.17,173.05,173.17,2200.0,161.059,161.1241,161.0125,161.1241,2200.0
2018-08-09 12:15:00,173.18,173.18,173.18,173.18,100.0,161.1334,161.1334,161.1334,161.1334,100.0
2018-08-09 12:20:00,173.11,173.11,173.04,173.04,300.0,161.0683,161.0683,161.0032,161.0032,300.0
2018-08-09 12:25:00,173.16,173.26,173.16,173.24,1100.0,161.1148,161.2078,161.1148,161.1892,1100.0
2018-08-09 12:30:00,173.21,173.22,173.17,173.22,2400.0,161.1613,161.1706,161.1241,161.1706,2400.0
2018-08-09 12:35:00,173.22,173.29,173.21,173.29,1300.0,161.1706,161.2358,161.1613,161.2358,1300.0
2018-08-09 12:40:00,173.34,173.4,173.34,173.38,918.0,161.2823,161.3381,161.2823,161.3195,918.0
2018-08-09 12:45:00,173.37,173.41,173.34,173.41,1700.0,161.3102,161.3474,161.2823,161.3474,1700.0
2018-08-09 12:50:00,173.44,173.64,173.41,173.55,3136.0,161.3753,161.5614,161.3474,161.4777,3136.0
2018-08-09 12:55:00,173.6,173.62,173.56,173.56,1070.0,161.5242,161.5428,161.487,161.487,1070.0
2018-08-09 13:00:00,173.56,173.63,173.52,173.63,3495.0,161.487,161.5521,161.4498,161.5521,3495.0
2018-08-09 13:05:00,173.58,173.58,173.58,173.58,100.0,161.5056,161.5056,161.5056,161.5056,100.0
2018-08-09 13:10:00,173.59,173.59,173.52,173.58,1902.0,161.5149,161.5149,161.4498,161.5056,1902.0
2018-08-09 13:15:00,173.59,173.6,173.58,173.59,700.0,161.5149,161.5242,161.5056,161.5149,700.0
2018-08-09 13:20:00,173.53,173.57,173.46,173.57,1700.0,161.4591,161.4963,161.3939,161.4963,1700.0
2018-08-09 13:25:00,173.57,173.65,173.55,173.55,822.0,161.4963,161.5707,161.4777,161.4777,822.0
2018-08-09 13:30:00,173.44,173.44,173.44,173.44,200.0,161.3753,161.3753,161.3753,161.3753,200.0
2018-08-09 13:35:00,173.41,173.41,173.36,173.36,1300.0,161.3474,161.3474,161.3009,161.3009,1300.0
2018-08-09 13:40:00,173.4,173.46,173.23,173.24,5908.0,161.3381,161.3939,161.1799,161.1892,5908.0
2018-08-09 13:45:00,173.24,173.33,173.21,173.33,3400.0,161.1892,161.273,161.1613,161.273,3400.0
2018-08-09 13:50:00,173.24,173.24,173.12,173.12,1600.0,161.1892,161.1892,161.0776,161.0776,1600.0
2018-08-09 13:55:00,173.15,173.21,173.12,173.21,1862.0,161.1055,161.1613,161.0776,161.1613,1862.0
2018-08-09 14:00:00,173.18,173.18,173.11,173.12,200.0,161.1334,161.1334,161.0683,161.0776,200.0
2018-08-09 14:05:00,173.12,173.17,173.08,173.17,2100.0,161.0776,161.1241,161.0404,161.1241,2100.0
2018-08-09 14:10:00,173.14,173.14,173.08,173.08,1800.0,161.0962,161.0962,161.0404,161.0404,1800.0
2018-08-09 14:15:00,173.11,173.29,173.09,173.28,4300.0,161.0683,161.2358,161.0497,161.2265,4300.0
2018-08-09 14:20:00,173.25,173.3,173.15,173.15,2141.0,161.1985,161.2451,161.1055,161.1055,2141.0
2018-08-09 14:25:00,173.15,173.15,173.05,173.08,1000.0,161.1055,161.1055,161.0125,161.0404,1000.0
2018-08-09 14:30:00,173.11,173.17,173.07,173.13,1300.0,161.0683,161.1241,161.0311,161.0869,1300.0
2018-08-09 14:35:00,173.13,173.2,173.08,173.14,1731.0,161.0869,161.152,161.0404,161.0962,1731.0
2018-08-09 14:40:00,173.21,173.21,173.21,173.21,100.0,161.1613,161.1613,161.1613,161.1613,100.0
2018-08-09 14:45:00,173.15,173.24,173.14,173.24,1000.0,161.1055,161.1892,161.0962,161.1892,1000.0
2018-08-09 14:50:00,173.23,173.23,173.04,173.04,800.0,161.1799,161.1799,161.0032,161.0032,800.0
2018-08-09 14:55:00,173.08,173.18,173.05,173.18,2619.0,161.0404,161.1334,161.0125,161.1334,2619.0
2018-08-09 15:00:00,173.15,173.17,173.04,173.17,2165.0,161.1055,161.1241,161.0032,161.1241,2165.0
2018-08-09 15:05:00,173.19,173.24,173.12,173.12,1501.0,161.1427,161.1892,161.0776,161.0776,1501.0
2018-08-09 15:10:00,173.14,173.23,173.1,173.19,1100.0,161.0962,161.1799,161.059,161.1427,1100.0
2018-08-09 15:15:00,173.15,173.23,173.15,173.23,2000.0,161.1055,161.1799,161.1055,161.1799,2000.0
2018-08-09 15:20:00,173.15,173.31,173.12,173.21,8852.0,161.1055,161.2544,161.0776,161.1613,8852.0
2018-08-09 15:25:00,173.21,173.24,173.16,173.24,2915.0,161.1613,161.1892,161.1148,161.1892,2915.0
2018-08-09 15:30:00,173.2,173.28,173.19,173.28,2800.0,161.152,161.2265,161.1427,161.2265,2800.0
2018-08-09 15:35:00,173.28,173.33,173.25,173.29,3228.0,161.2265,161.273,161.1985,161.2358,3228.0
2018-08-09 15:40:00,173.24,173.24,173.13,173.15,2074.0,161.1892,161.1892,161.0869,161.1055,2074.0
2018-08-09 15:45:00,173.12,173.18,173.01,173.12,9502.0,161.0776,161.1334,160.9752,161.0776,9502.0
2018-08-09 15:50:00,173.12,173.26,173.07,173.17,7187.0,161.0776,161.2078,161.0311,161.1241,7187.0
2018-08-09 15:55:00,173.17,173.22,173.12,173.16,15213.0,161.1241,161.1706,161.0776,161.1148,15213.0
2018-08-10 09:30:00,172.17,172.44,171.68,171.69,9825.0,160.1937,160.4449,159.7378,159.7471,9825.0
2018-08-10 09:35:00,171.69,173.49,171.68,173.49,66131.0,159.7471,161.4219,159.7378,161.4219,66131.0
2018-08-10 09:40:00,173.52,173.82,173.41,173.81,1920.0,161.4498,161.7289,161.3474,161.7196,1920.0
2018-08-10 09:45:00,173.67,173.99,173.47,173.76,12729.0,161.5893,161.8871,161.4032,161.6731,12729.0
2018-08-10 09:50:00,173.71,173.81,173.43,173.49,1300.0,161.6265,161.7196,161.366,161.4219,1300.0
2018-08-10 09:55:00,173.48,173.61,173.35,173.36,1100.0,161.4125,161.5335,161.2916,161.3009,1100.0
2018-08-10 10:00:00,173.15,173.16,172.68,172.69,1600.0,161.1055,161.1148,160.6682,160.6775,1600.0
2018-08-10 10:05:00,172.61,172.73,172.27,172.27,7729.0,160.6031,160.7147,160.2867,160.2867,7729.0
2018-08-10 10:10:00,172.38,172.78,172.38,172.72,1100.0,160.3891,160.7612,160.3891,160.7054,1100.0
2018-08-10 10:15:00,173.01,173.01,172.91,172.92,2500.0,160.9752,160.9752,160.8822,160.8915,2500.0
2018-08-10 10:20:00,173.0,173.48,173.0,173.48,13270.0,160.9659,161.4125,160.9659,161.4125,13270.0
2018-08-10 10:25:00,173.35,173.44,173.24,173.24,1200.0,161.2916,161.3753,161.1892,161.1892,1200.0
2018-08-10 10:30:00,173.22,173.57,173.2,173.57,7154.0,161.1706,161.4963,161.152,161.4963,7154.0
2018-08-10 10:35:00,173.56,173.56,173.35,173.35,2500.0,161.487,161.487,161.2916,161.2916,2500.0
2018-08-10 10:40:00,173.22,173.22,173.18,173.18,450.0,161.1706,161.1706,161.1334,161.1334,450.0
2018-08-10 10:45:00,172.97,173.15,172.89,173.15,1300.0,160.938,161.1055,160.8636,161.1055,1300.0
2018-08-10 10:50:00,173.05,173.19,173.0,173.1,4850.0,161.0125,161.1427,160.9659,161.059,4850.0
2018-08-10 10:55:00,173.13,173.29,173.12,173.24,1500.0,161.0869,161.2358,161.0776,161.1892,1500.0
2018-08-10 11:00:00,173.23,173.25,173.21,173.22,800.0,161.1799,161.1985,161.1613,161.1706,800.0
2018-08-10 11:05:00,173.33,173.42,173.14,173.14,3101.0,161.273,161.3567,161.0962,161.0962,3101.0
2018-08-10 11:10:00,173.08,173.17,173.04,173.13,1300.0,161.0404,161.1241,161.0032,161.0869,1300.0
2018-08-10 11:15:00,173.11,173.11,172.99,173.0,1349.0,161.0683,161.0683,160.9566,160.9659,1349.0
2018-08-10 11:20:00,173.04,173.25,173.04,173.25,5205.0,161.0032,161.1985,161.0032,161.1985,5205.0
2018-08-10 11:25:00,173.24,173.27,172.93,172.93,1659.0,161.1892,161.2172,160.9008,160.9008,1659.0
2018-08-10 11:30:00,172.88,173.09,172.88,173.09,800.0,160.8543,161.0497,160.8543,161.0497,800.0
2018-08-10 11:35:00,173.22,173.22,173.22,173.22,100.0,161.1706,161.1706,161.1706,161.1706,100.0
2018-08-10 11:40:00,173.12,173.15,173.07,173.12,2401.0,161.0776,161.1055,161.0311,161.0776,2401.0
2018-08-10 11:45:00,173.18,173.18,173.05,173.1,1100.0,161.1334,161.1334,161.0125,161.059,1100.0
2018-08-10 11:50:00,173.06,173.12,172.92,173.02,2207.0,161.0218,161.0776,160.8915,160.9845,2207.0
2018-08-10 11:55:00,173.15,173.15,172.94,172.94,1600.0,161.1055,161.1055,160.9101,160.9101,1600.0
2018-08-10 12:00:00,172.94,173.15,172.94,173.14,7521.0,160.9101,161.1055,160.9101,161.0962,7521.0
2018-08-10 12:05:00,173.08,173.13,173.08,173.08,400.0,161.0404,161.0869,161.0404,161.0404,400.0
2018-08-10 12:10:00,173.07,173.08,172.93,172.93,1300.0,161.0311,161.0404,160.9008,160.9008,1300.0
2018-08-10 12:15:00,173.01,173.08,173.01,173.05,1300.0,160.9752,161.0404,160.9752,161.0125,1300.0
2018-08-10 12:20:00,173.05,173.2,173.05,173.16,2600.0,161.0125,161.152,161.0125,161.1148,2600.0
2018-08-10 12:25:00,173.14,173.22,173.13,173.22,1200.0,161.0962,161.1706,161.0869,161.1706,1200.0
2018-08-10 12:30:00,173.33,173.53,173.33,173.53,1876.0,161.273,161.4591,161.273,161.4591,1876.0
2018-08-10 12:35:00,173.47,173.51,173.43,173.43,1500.0,161.4032,161.4405,161.366,161.366,1500.0
2018-08-10 12:40:00,173.42,173.45,173.33,173.33,1800.0,161.3567,161.3846,161.273,161.273,1800.0
2018-08-10 12:45:00,173.21,173.31,173.2,173.31,1200.0,161.1613,161.2544,161.152,161.2544,1200.0
2018-08-10 12:50:00,173.25,173.42,173.21,173.42,3523.0,161.1985,161.3567,161.1613,161.3567,3523.0
2018-08-10 12:55:00,173.43,173.59,173.4,173.59,4550.0,161.366,161.5149,161.3381,161.5149,4550.0
2018-08-10 13:00:00,173.6,173.6,173.42,173.42,1608.0,161.5242,161.5242,161.3567,161.3567,1608.0
2018-08-10 13:05:00,173.35,173.35,173.26,173.26,300.0,161.2916,161.2916,161.2078,161.2078,300.0
2018-08-10 13:10:00,173.39,173.53,173.38,173.45,2500.0,161.3288,161.4591,161.3195,161.3846,2500.0
2018-08-10 13:15:00,173.51,173.51,173.2,173.2,5383.0,161.4405,161.4405,161.152,161.152,5383.0
2018-08-10 13:20:00,173.26,173.26,173.16,173.21,500.0,161.2078,161.2078,161.1148,161.1613,500.0
2018-08-10 13:25:00,173.16,173.24,173.14,173.19,1700.0,161.1148,161.1892,161.0962,161.1427,1700.0
2018-08-10 13:30:00,173.15,173.15,173.04,173.12,2365.0,161.1055,161.1055,161.0032,161.0776,2365.0
2018-08-10 13:35:00,173.09,173.09,172.87,172.87,2524.0,161.0497,161.0497,160.845,160.845,2524.0
2018-08-10 13:40:00,172.89,172.94,172.8,172.8,700.0,160.8636,160.9101,160.7798,160.7798,700.0
2018-08-10 13:45:00,172.66,172.66,172.56,172.63,1751.0,160.6496,160.6496,160.5565,160.6217,1751.0
2018-08-10 13:50:00,172.7,172.74,172.65,172.66,1450.0,160.6868,160.724,160.6403,160.6496,1450.0
2018-08-10 13:55:00,172.67,172.69,172.62,172.69,1500.0,160.6589,160.6775,160.6124,160.6775,1500.0
2018-08-10 14:00:00,172.76,172.83,172.76,172.8,1855.0,160.7426,160.8078,160.7426,160.7798,1855.0
2018-08-10 14:05:00,172.77,172.86,172.7,172.86,1507.0,160.7519,160.8357,160.6868,160.8357,1507.0
2018-08-10 14:10:00,172.86,173.12,172.86,173.12,2700.0,160.8357,161.0776,160.8357,161.0776,2700.0
2018-08-10 14:15:00,173.12,173.29,173.05,173.05,3631.0,161.0776,161.2358,161.0125,161.0125,3631.0
2018-08-10 14:20:00,173.11,173.11,172.92,172.93,1321.0,161.0683,161.0683,160.8915,160.9008,1321.0
2018-08-10 14:25:00,172.95,172.95,172.81,172.95,8400.0,160.9194,160.9194,160.7892,160.9194,8400.0
2018-08-10 14:30:00,172.96,173.08,172.95,173.07,1300.0,160.9287,161.0404,160.9194,161.0311,1300.0
2018-08-10 14:35:00,173.15,173.23,173.12,173.23,1700.0,161.1055,161.1799,161.0776,161.1799,1700.0
2018-08-10 14:40:00,173.17,173.2,173.1,173.14,2000.0,161.1241,161.152,161.059,161.0962,2000.0
2018-08-10 14:45:00,173.15,173.16,173.08,173.09,2100.0,161.1055,161.1148,161.0404,161.0497,2100.0
2018-08-10 14:50:00,173.12,173.26,173.12,173.21,2100.0,161.0776,161.2078,161.0776,161.1613,2100.0
2018-08-10 14:55:00,173.16,173.16,173.04,173.06,900.0,161.1148,161.1148,161.0032,161.0218,900.0
2018-08-10 15:00:00,173.01,173.01,172.82,172.9,2960.0,160.9752,160.9752,160.7985,160.8729,2960.0
2018-08-10 15:05:00,172.84,172.85,172.82,172.82,1016.0,160.8171,160.8264,160.7985,160.7985,1016.0
2018-08-10 15:10:00,172.82,172.88,172.74,172.88,6850.0,160.7985,160.8543,160.724,160.8543,6850.0
2018-08-10 15:15:00,172.89,173.02,172.89,173.02,1217.0,160.8636,160.9845,160.8636,160.9845,1217.0
2018-08-10 15:20:00,173.23,173.43,173.2,173.35,4012.0,161.1799,161.366,161.152,161.2916,4012.0
2018-08-10 15:25:00,173.36,173.51,173.19,173.23,3406.0,161.3009,161.4405,161.1427,161.1799,3406.0
2018-08-10 15:30:00,173.24,173.24,173.04,173.06,1400.0,161.1892,161.1892,161.0032,161.0218,1400.0
2018-08-10 15:35:00,173.1,173.3,173.07,173.3,5400.0,161.059,161.2451,161.0311,161.2451,5400.0
2018-08-10 15:40:00,173.29,173.36,173.05,173.21,9033.0,161.2358,161.3009,161.0125,161.1613,9033.0
2018-08-10 15:45:00,173.15,173.22,173.06,173.06,7904.0,161.1055,161.1706,161.0218,161.0218,7904.0
2018-08-10 15:50:00,173.04,173.28,173.04,173.18,6541.0,161.0032,161.2265,161.0032,161.1334,6541.0
2018-08-10 15:55:00,173.19,173.33,173.05,173.12,28453.0,161.1427,161.273,161.0125,161.0776,28453.0
2018-08-13 09:30:00,172.46,173.56,172.46,172.78,12965.0,160.4635,161.487,160.4635,160.7612,12965.0
2018-08-13 09:35:00,172.91,173.29,172.8,173.02,1100.0,160.8822,161.2358,160.7798,160.9845,1100.0
2018-08-13 09:40:00,172.94,173.1,172.93,173.05,2500.0,160.9101,161.059,160.9008,161.0125,2500.0
2018-08-13 09:45:00,173.38,173.49,173.25,173.49,800.0,161.3195,161.4219,161.1985,161.4219,800.0
2018-08-13 09:50:00,173.5,173.97,173.5,173.94,3562.0,161.4312,161.8685,161.4312,161.8405,3562.0
2018-08-13 09:55:00,173.96,174.18,173.93,174.03,2999.0,161.8592,162.0639,161.8312,161.9243,2999.0
2018-08-13 10:00:00,173.98,173.98,173.7,173.97,2100.0,161.8778,161.8778,161.6172,161.8685,2100.0
2018-08-13 10:05:00,174.12,174.22,174.11,174.12,1602.0,162.008,162.1011,161.9987,162.008,1602.0
2018-08-13 10:10:00,174.11,174.31,174.11,174.25,1000.0,161.9987,162.1848,161.9987,162.129,1000.0
2018-08-13 10:15:00,174.21,174.72,174.21,174.72,6800.0,162.0918,162.5663,162.0918,162.5663,6800.0
2018-08-13 10:20:00,174.67,174.69,174.48,174.48,1400.0,162.5198,162.5384,162.343,162.343,1400.0
2018-08-13 10:25:00,174.55,174.66,174.55,174.66,1842.0,162.4081,162.5105,162.4081,162.5105,1842.0
2018-08-13 10:30:00,174.65,174.74,174.61,174.74,1000.0,162.5012,162.5849,162.4639,162.5849,1000.0
2018-08-13 10:35:00,174.69,174.76,174.65,174.73,1978.0,162.5384,162.6035,162.5012,162.5756,1978.0
2018-08-13 10:40:00,174.76,174.76,174.34,174.61,4122.0,162.6035,162.6035,162.2127,162.4639,4122.0
2018-08-13 10:45:00,174.66,174.77,174.61,174.61,1800.0,162.5105,162.6128,162.4639,162.4639,1800.0
2018-08-13 10:50:00,174.66,174.79,174.49,174.79,2300.0,162.5105,162.6314,162.3523,162.6314,2300.0
2018-08-13 10:55:00,174.78,174.81,174.49,174.5,2100.0,162.6221,162.65,162.3523,162.3616,2100.0
2018-08-13 11:00:00,174.49,174.49,174.32,174.38,1400.0,162.3523,162.3523,162.1941,162.2499,1400.0
2018-08-13 11:05:00,174.35,174.41,174.08,174.26,4489.0,162.222,162.2779,161.9708,162.1383,4489.0
2018-08-13 11:10:00,174.22,174.49,174.1,174.27,7411.0,162.1011,162.3523,161.9894,162.1476,7411.0
2018-08-13 11:15:00,174.21,174.21,173.62,173.63,3101.0,162.0918,162.0918,161.5428,161.5521,3101.0
2018-08-13 11:20:00,173.66,173.66,173.29,173.29,1880.0,161.58,161.58,161.2358,161.2358,1880.0
2018-08-13 11:25:00,173.23,173.59,173.12,173.54,3500.0,161.1799,161.5149,161.0776,161.4684,3500.0
2018-08-13 11:30:00,173.46,173.62,173.38,173.53,4119.0,161.3939,161.5428,161.3195,161.4591,4119.0
2018-08-13 11:35:00,173.6,173.66,173.6,173.66,1148.0,161.5242,161.58,161.5242,161.58,1148.0
2018-08-13 11:40:00,173.69,173.98,173.46,173.92,17960.0,161.6079,161.8778,161.3939,161.8219,17960.0
2018-08-13 11:45:00,173.97,174.04,173.62,173.62,2127.0,161.8685,161.9336,161.5428,161.5428,2127.0
2018-08-13 11:50:00,173.58,173.66,173.41,173.41,2300.0,161.5056,161.58,161.3474,161.3474,2300.0
2018-08-13 11:55:00,173.39,173.55,173.38,173.44,3100.0,161.3288,161.4777,161.3195,161.3753,3100.0
2018-08-13 12:00:00,173.44,173.56,173.42,173.44,1100.0,161.3753,161.487,161.3567,161.3753,1100.0
2018-08-13 12:05:00,173.43,173.5,173.33,173.33,7000.0,161.366,161.4312,161.273,161.273,7000.0
2018-08-13 12:10:00,173.34,173.39,173.22,173.22,7300.0,161.2823,161.3288,161.1706,161.1706,7300.0
2018-08-13 12:15:00,173.19,173.19,173.06,173.11,2773.0,161.1427,161.1427,161.0218,161.0683,2773.0
2018-08-13 12:20:00,173.16,173.28,173.09,173.1,1800.0,161.1148,161.2265,161.0497,161.059,1800.0
2018-08-13 12:25:00,173.08,173.08,172.74,172.78,2401.0,161.0404,161.0404,160.724,160.7612,2401.0
2018-08-13 12:30:00,172.79,172.96,172.79,172.96,4420.0,160.7705,160.9287,160.7705,160.9287,4420.0
2018-08-13 12:35:00,172.91,173.1,172.91,173.1,1300.0,160.8822,161.059,160.8822,161.059,1300.0
2018-08-13 12:40:00,173.02,173.02,172.97,172.97,600.0,160.9845,160.9845,160.938,160.938,600.0
2018-08-13 12:45:00,172.99,172.99,172.8,172.82,4800.0,160.9566,160.9566,160.7798,160.7985,4800.0
2018-08-13 12:50:00,172.93,173.06,172.75,172.75,4000.0,160.9008,161.0218,160.7333,160.7333,4000.0
2018-08-13 12:55:00,172.81,172.89,172.74,172.74,1100.0,160.7892,160.8636,160.724,160.724,1100.0
2018-08-13 13:00:00,172.69,172.87,172.66,172.66,6276.0,160.6775,160.845,160.6496,160.6496,6276.0
2018-08-13 13:05:00,172.81,172.86,172.75,172.75,1700.0,160.7892,160.8357,160.7333,160.7333,1700.0
2018-08-13 13:10:00,172.86,173.04,172.86,172.96,2900.0,160.8357,161.0032,160.8357,160.9287,2900.0
2018-08-13 13:15:00,172.94,173.2,172.94,173.2,1500.0,160.9101,161.152,160.9101,161.152,1500.0
2018-08-13 13:20:00,173.17,173.23,173.1,173.23,2200.0,161.1241,161.1799,161.059,161.1799,2200.0
2018-08-13 13:25:00,173.22,173.31,173.21,173.31,800.0,161.1706,161.2544,161.1613,161.2544,800.0
2018-08-13 13:30:00,173.37,173.5,173.37,173.38,1050.0,161.3102,161.4312,161.3102,161.3195,1050.0
2018-08-13 13:35:00,173.44,173.44,173.21,173.21,1100.0,161.3753,161.3753,161.1613,161.1613,1100.0
2018-08-13 13:40:00,173.12,173.29,173.12,173.21,800.0,161.0776,161.2358,161.0776,161.1613,800.0
2018-08-13 13:45:00,173.24,173.24,172.97,172.97,2100.0,161.1892,161.1892,160.938,160.938,2100.0
2018-08-13 13:50:00,173.1,173.15,173.02,173.12,7906.0,161.059,161.1055,160.9845,161.0776,7906.0
2018-08-13 13:55:00,173.04,173.12,172.96,172.96,800.0,161.0032,161.0776,160.9287,160.9287,800.0
2018-08-13 14:00:00,172.88,173.18,172.88,173.18,2267.0,160.8543,161.1334,160.8543,161.1334,2267.0
2018-08-13 14:05:00,173.19,173.19,173.09,173.1,3079.0,161.1427,161.1427,161.0497,161.059,3079.0
2018-08-13 14:10:00,173.08,173.15,173.08,173.1,800.0,161.0404,161.1055,161.0404,161.059,800.0
2018-08-13 14:15:00,173.1,173.12,173.04,173.09,1000.0,161.059,161.0776,161.0032,161.0497,1000.0
2018-08-13 14:20:00,173.12,173.35,173.12,173.28,1548.0,161.0776,161.2916,161.0776,161.2265,1548.0
2018-08-13 14:25:00,173.25,173.4,173.25,173.4,1400.0,161.1985,161.3381,161.1985,161.3381,1400.0
2018-08-13 14:30:00,173.38,173.38,173.23,173.23,4500.0,161.3195,161.3195,161.1799,161.1799,4500.0
2018-08-13 14:35:00,173.19,173.19,173.0,173.07,1800.0,161.1427,161.1427,160.9659,161.0311,1800.0
2018-08-13 14:40:00,173.07,173.12,173.01,173.01,1700.0,161.0311,161.0776,160.9752,160.9752,1700.0
2018-08-13 14:45:00,172.99,172.99,172.9,172.94,1705.0,160.9566,160.9566,160.8729,160.9101,1705.0
2018-08-13 14:50:00,172.89,172.89,172.6,172.63,2153.0,160.8636,160.8636,160.5938,160.6217,2153.0
2018-08-13 14:55:00,172.57,172.79,172.54,172.76,2708.0,160.5658,160.7705,160.5379,160.7426,2708.0
2018-08-13 15:00:00,172.73,172.73,172.54,172.56,3835.0,160.7147,160.7147,160.5379,160.5565,3835.0
2018-08-13 15:05:00,172.55,172.55,172.4,172.41,4249.0,160.5472,160.5472,160.4077,160.417,4249.0
2018-08-13 15:10:00,172.38,172.46,172.32,172.46,3001.0,160.3891,160.4635,160.3332,160.4635,3001.0
2018-08-13 15:15:00,172.5,172.71,172.5,172.66,2400.0,160.5007,160.6961,160.5007,160.6496,2400.0
2018-08-13 15:20:00,172.64,172.72,172.62,172.71,2900.0,160.631,160.7054,160.6124,160.6961,2900.0
2018-08-13 15:25:00,172.77,172.79,172.57,172.62,4400.0,160.7519,160.7705,160.5658,160.6124,4400.0
2018-08-13 15:30:00,172.55,172.62,172.37,172.39,7188.0,160.5472,160.6124,160.3798,160.3984,7188.0
2018-08-13 15:35:00,172.35,172.71,172.32,172.65,9922.0,160.3612,160.6961,160.3332,160.6403,9922.0
2018-08-13 15:40:00,172.62,172.79,172.56,172.7,8963.0,160.6124,160.7705,160.5565,160.6868,8963.0
2018-08-13 15:45:00,172.65,172.73,172.5,172.6,16185.0,160.6403,160.7147,160.5007,160.5938,16185.0
2018-08-13 15:50:00,172.57,172.7,172.52,172.59,18305.0,160.5658,160.6868,160.5193,160.5845,18305.0
2018-08-13 15:55:00,172.64,172.68,172.56,172.6,35854.0,160.631,160.6682,160.5565,160.5938,35854.0
2018-08-14 09:30:00,173.68,174.0,173.0,173.4,32749.0,161.5986,161.8964,160.9659,161.3381,32749.0
2018-08-14 09:35:00,173.1,173.72,173.1,173.54,9564.0,161.059,161.6359,161.059,161.4684,9564.0
2018-08-14 09:40:00,173.51,173.56,173.14,173.27,2500.0,161.4405,161.487,161.0962,161.2172,2500.0
2018-08-14 09:45:00,173.34,173.35,172.97,172.97,5300.0,161.2823,161.2916,160.938,160.938,5300.0
2018-08-14 09:50:00,172.96,173.16,172.96,173.16,400.0,160.9287,161.1148,160.9287,161.1148,400.0
2018-08-14 09:55:00,173.12,173.73,173.12,173.73,4003.0,161.0776,161.6452,161.0776,161.6452,4003.0
2018-08-14 10:00:00,173.5,173.5,173.13,173.22,4717.0,161.4312,161.4312,161.0869,161.1706,4717.0
2018-08-14 10:05:00,173.13,173.17,172.96,173.17,3161.0,161.0869,161.1241,160.9287,161.1241,3161.0
2018-08-14 10:10:00,173.17,173.17,173.17,173.17,0.0,161.1241,161.1241,161.1241,161.1241,0.0
2018-08-14 10:15:00,173.94,173.94,173.74,173.74,30000.0,161.8405,161.8405,161.6545,161.6545,30000.0
2018-08-14 10:20:00,173.78,174.09,173.68,174.05,10800.0,161.6917,161.9801,161.5986,161.9429,10800.0
2018-08-14 10:25:00,173.97,174.12,173.92,174.12,810.0,161.8685,162.008,161.8219,162.008,810.0
2018-08-14 10:30:00,174.05,174.2,173.95,174.1,3500.0,161.9429,162.0825,161.8499,161.9894,3500.0
2018-08-14 10:35:00,174.15,174.15,173.97,174.01,1900.0,162.0359,162.0359,161.8685,161.9057,1900.0
2018-08-14 10:40:00,174.03,174.11,173.95,174.01,600.0,161.9243,161.9987,161.8499,161.9057,600.0
2018-08-14 10:45:00,174.08,174.35,174.08,174.35,2239.0,161.9708,162.222,161.9708,162.222,2239.0
2018-08-14 10:50:00,174.35,174.85,174.35,174.85,56345.0,162.222,162.6872,162.222,162.6872,56345.0
2018-08-14 10:55:00,174.95,174.99,174.62,174.63,2200.0,162.7803,162.8175,162.4732,162.4826,2200.0
2018-08-14 11:00:00,174.55,174.55,174.16,174.2,1900.0,162.4081,162.4081,162.0452,162.0825,1900.0
2018-08-14 11:05:00,174.17,174.43,174.17,174.41,2013.0,162.0545,162.2965,162.0545,162.2779,2013.0
2018-08-14 11:10:00,174.58,174.59,174.44,174.55,3484.0,162.436,162.4453,162.3058,162.4081,3484.0
2018-08-14 11:15:00,174.58,174.61,174.28,174.33,3400.0,162.436,162.4639,162.1569,162.2034,3400.0
2018-08-14 11:20:00,174.38,174.61,174.35,174.61,1500.0,162.2499,162.4639,162.222,162.4639,1500.0
2018-08-14 11:25:00,174.66,174.66,174.66,174.66,200.0,162.5105,162.5105,162.5105,162.5105,200.0
2018-08-14 11:30:00,174.7,174.7,174.31,174.31,1500.0,162.5477,162.5477,162.1848,162.1848,1500.0
2018-08-14 11:35:00,174.38,174.38,174.32,174.32,500.0,162.2499,162.2499,162.1941,162.1941,500.0
2018-08-14 11:40:00,174.38,174.45,174.36,174.37,2203.0,162.2499,162.3151,162.2313,162.2406,2203.0
2018-08-14 11:45:00,174.41,174.64,174.41,174.62,700.0,162.2779,162.4919,162.2779,162.4732,700.0
2018-08-14 11:50:00,174.53,174.59,174.43,174.43,1600.0,162.3895,162.4453,162.2965,162.2965,1600.0
2018-08-14 11:55:00,174.3,174.37,174.25,174.25,900.0,162.1755,162.2406,162.129,162.129,900.0
2018-08-14 12:00:00,174.33,174.33,174.33,174.33,200.0,162.2034,162.2034,162.2034,162.2034,200.0
2018-08-14 12:05:00,174.43,174.5,174.43,174.5,209.0,162.2965,162.3616,162.2965,162.3616,209.0
2018-08-14 12:10:00,174.55,174.66,174.52,174.65,1400.0,162.4081,162.5105,162.3802,162.5012,1400.0
2018-08-14 12:15:00,174.6,174.82,174.6,174.82,1100.0,162.4546,162.6593,162.4546,162.6593,1100.0
2018-08-14 12:20:00,174.74,174.81,174.72,174.72,1000.0,162.5849,162.65,162.5663,162.5663,1000.0
2018-08-14 12:25:00,174.73,174.73,174.68,174.68,500.0,162.5756,162.5756,162.5291,162.5291,500.0
2018-08-14 12:30:00,174.69,174.76,174.68,174.71,1301.0,162.5384,162.6035,162.5291,162.557,1301.0
2018-08-14 12:35:00,174.74,174.81,174.74,174.81,500.0,162.5849,162.65,162.5849,162.65,500.0
2018-08-14 12:40:00,174.82,174.86,174.81,174.84,800.0,162.6593,162.6966,162.65,162.6779,800.0
2018-08-14 12:45:00,174.78,174.78,174.78,174.78,100.0,162.6221,162.6221,162.6221,162.6221,100.0
2018-08-14 12:50:00,174.75,174.83,174.65,174.75,5337.0,162.5942,162.6686,162.5012,162.5942,5337.0
2018-08-14 12:55:00,174.78,174.82,174.74,174.74,1100.0,162.6221,162.6593,162.5849,162.5849,1100.0
2018-08-14 13:00:00,174.7,174.94,174.69,174.93,1659.0,162.5477,162.771,162.5384,162.7617,1659.0
2018-08-14 13:05:00,174.85,174.85,174.71,174.81,2000.0,162.6872,162.6872,162.557,162.65,2000.0
2018-08-14 13:10:00,174.77,174.83,174.77,174.79,304.0,162.6128,162.6686,162.6128,162.6314,304.0
2018-08-14 13:15:00,174.82,174.83,174.73,174.73,1105.0,162.6593,162.6686,162.5756,162.5756,1105.0
2018-08-14 13:20:00,174.81,174.81,174.55,174.69,3400.0,162.65,162.65,162.4081,162.5384,3400.0
2018-08-14 13:25:00,174.65,174.78,174.58,174.62,3907.0,162.5012,162.6221,162.436,162.4732,3907.0
2018-08-14 13:30:00,174.74,174.84,174.62,174.78,3588.0,162.5849,162.6779,162.4732,162.6221,3588.0
2018-08-14 13:35:00,174.7,174.8,174.7,174.8,600.0,162.5477,162.6407,162.5477,162.6407,600.0
2018-08-14 13:40:00,174.84,174.86,174.75,174.81,3200.0,162.6779,162.6966,162.5942,162.65,3200.0
2018-08-14 13:45:00,174.71,174.92,174.71,174.89,1342.0,162.557,162.7524,162.557,162.7245,1342.0
2018-08-14 13:50:00,174.83,174.88,174.77,174.87,1928.0,162.6686,162.7152,162.6128,162.7059,1928.0
2018-08-14 13:55:00,174.84,175.04,174.84,174.9,3295.0,162.6779,162.864,162.6779,162.7338,3295.0
2018-08-14 14:00:00,174.87,175.04,174.86,174.97,800.0,162.7059,162.864,162.6966,162.7989,800.0
2018-08-14 14:05:00,174.98,174.98,174.87,174.87,300.0,162.8082,162.8082,162.7059,162.7059,300.0
2018-08-14 14:10:00,174.93,174.97,174.93,174.94,300.0,162.7617,162.7989,162.7617,162.771,300.0
2018-08-14 14:15:00,174.97,175.04,174.95,174.99,1870.0,162.7989,162.864,162.7803,162.8175,1870.0
2018-08-14 14:20:00,175.04,175.04,174.77,174.85,2119.0,162.864,162.864,162.6128,162.6872,2119.0
2018-08-14 14:25:00,174.79,174.86,174.77,174.86,1420.0,162.6314,162.6966,162.6128,162.6966,1420.0
2018-08-14 14:30:00,174.89,174.98,174.89,174.98,1000.0,162.7245,162.8082,162.7245,162.8082,1000.0
2018-08-14 14:35:00,175.09,175.09,175.08,175.09,102.0,162.9106,162.9106,162.9012,162.9106,102.0
2018-08-14 14:40:00,175.12,175.28,175.06,175.28,5428.0,162.9385,163.0873,162.8826,163.0873,5428.0
2018-08-14 14:45:00,175.27,175.34,175.24,175.3,2778.0,163.078,163.1432,163.0501,163.1059,2778.0
2018-08-14 14:50:00,175.34,175.4,175.34,175.37,1103.0,163.1432,163.199,163.1432,163.1711,1103.0
2018-08-14 14:55:00,175.37,175.41,175.36,175.39,805.0,163.1711,163.2083,163.1618,163.1897,805.0
2018-08-14 15:00:00,175.4,175.53,175.39,175.47,1103.0,163.199,163.3199,163.1897,163.2641,1103.0
2018-08-14 15:05:00,175.52,175.54,175.33,175.36,1002.0,163.3106,163.3293,163.1339,163.1618,1002.0
2018-08-14 15:10:00,175.35,175.36,175.24,175.31,2004.0,163.1525,163.1618,163.0501,163.1152,2004.0
2018-08-14 15:15:00,175.31,175.83,175.25,175.77,3300.0,163.1152,163.5991,163.0594,163.5433,3300.0
2018-08-14 15:20:00,175.81,175.85,175.53,175.85,3801.0,163.5805,163.6177,163.3199,163.6177,3801.0
2018-08-14 15:25:00,175.83,175.84,175.53,175.53,5449.0,163.5991,163.6084,163.3199,163.3199,5449.0
2018-08-14 15:30:00,175.56,175.56,175.25,175.51,5960.0,163.3479,163.3479,163.0594,163.3013,5960.0
2018-08-14 15:35:00,175.57,175.7,175.54,175.66,3504.0,163.3572,163.4781,163.3293,163.4409,3504.0
2018-08-14 15:40:00,175.64,175.68,175.59,175.67,11788.0,163.4223,163.4595,163.3758,163.4502,11788.0
2018-08-14 15:45:00,175.67,175.71,175.62,175.65,9580.0,163.4502,163.4874,163.4037,163.4316,9580.0
2018-08-14 15:50:00,175.63,175.69,175.62,175.67,10988.0,163.413,163.4688,163.4037,163.4502,10988.0
2018-08-14 15:55:00,175.65,175.7,175.35,175.42,29748.0,163.4316,163.4781,163.1525,163.2176,29748.0
2018-08-15 09:30:00,174.65,174.65,173.74,174.54,24584.0,162.5012,162.5012,161.6545,162.3988,24584.0
2018-08-15 09:35:00,174.34,174.72,174.34,174.72,2300.0,162.2127,162.5663,162.2127,162.5663,2300.0
2018-08-15 09:40:00,174.88,174.94,174.56,174.58,3700.0,162.7152,162.771,162.4174,162.436,3700.0
2018-08-15 09:45:00,174.59,174.64,174.31,174.46,4942.0,162.4453,162.4919,162.1848,162.3244,4942.0
2018-08-15 09:50:00,174.47,175.0,174.34,174.73,5800.0,162.3337,162.8268,162.2127,162.5756,5800.0
2018-08-15 09:55:00,174.74,174.74,174.4,174.48,3800.0,162.5849,162.5849,162.2686,162.343,3800.0
2018-08-15 10:00:00,174.41,174.49,173.82,173.82,15700.0,162.2779,162.3523,161.7289,161.7289,15700.0
2018-08-15 10:05:00,173.88,174.21,173.79,173.85,12007.0,161.7847,162.0918,161.701,161.7568,12007.0
2018-08-15 10:10:00,173.87,174.3,173.75,174.13,11683.0,161.7754,162.1755,161.6638,162.0173,11683.0
2018-08-15 10:15:00,174.13,174.25,173.75,173.83,5276.0,162.0173,162.129,161.6638,161.7382,5276.0
2018-08-15 10:20:00,173.77,174.02,173.52,173.96,7401.0,161.6824,161.915,161.4498,161.8592,7401.0
2018-08-15 10:25:00,173.96,174.16,173.43,173.48,6393.0,161.8592,162.0452,161.366,161.4125,6393.0
2018-08-15 10:30:00,173.41,173.56,173.35,173.55,3400.0,161.3474,161.487,161.2916,161.4777,3400.0
2018-08-15 10:35:00,173.43,173.66,173.38,173.66,1503.0,161.366,161.58,161.3195,161.58,1503.0
2018-08-15 10:40:00,173.83,173.89,173.72,173.74,1528.0,161.7382,161.794,161.6359,161.6545,1528.0
2018-08-15 10:45:00,173.65,173.71,173.44,173.53,5800.0,161.5707,161.6265,161.3753,161.4591,5800.0
2018-08-15 10:50:00,173.52,173.54,173.24,173.51,15761.0,161.4498,161.4684,161.1892,161.4405,15761.0
2018-08-15 10:55:00,173.5,173.78,173.5,173.6,2105.0,161.4312,161.6917,161.4312,161.5242,2105.0
2018-08-15 11:00:00,173.53,173.7,173.37,173.57,7000.0,161.4591,161.6172,161.3102,161.4963,7000.0
2018-08-15 11:05:00,173.51,173.78,173.35,173.75,3358.0,161.4405,161.6917,161.2916,161.6638,3358.0
2018-08-15 11:10:00,173.77,173.96,173.77,173.96,600.0,161.6824,161.8592,161.6824,161.8592,600.0
2018-08-15 11:15:00,173.96,173.96,173.68,173.81,4620.0,161.8592,161.8592,161.5986,161.7196,4620.0
2018-08-15 11:20:00,174.0,174.0,173.74,173.75,507.0,161.8964,161.8964,161.6545,161.6638,507.0
2018-08-15 11:25:00,173.84,173.94,173.81,173.85,2900.0,161.7475,161.8405,161.7196,161.7568,2900.0
2018-08-15 11:30:00,173.73,173.86,173.73,173.86,800.0,161.6452,161.7661,161.6452,161.7661,800.0
2018-08-15 11:35:00,173.82,174.0,173.6,173.6,13000.0,161.7289,161.8964,161.5242,161.5242,13000.0
2018-08-15 11:40:00,173.5,173.54,173.5,173.52,1500.0,161.4312,161.4684,161.4312,161.4498,1500.0
2018-08-15 11:45:00,173.66,173.66,173.53,173.58,800.0,161.58,161.58,161.4591,161.5056,800.0
2018-08-15 11:50:00,173.59,173.6,173.36,173.36,400.0,161.5149,161.5242,161.3009,161.3009,400.0
2018-08-15 11:55:00,173.35,173.35,173.07,173.14,2600.0,161.2916,161.2916,161.0311,161.0962,2600.0
2018-08-15 12:00:00,173.18,173.41,173.15,173.39,18491.0,161.1334,161.3474,161.1055,161.3288,18491.0
2018-08-15 12:05:00,173.32,173.55,173.31,173.51,5505.0,161.2637,161.4777,161.2544,161.4405,5505.0
2018-08-15 12:10:00,173.47,173.53,173.47,173.52,600.0,161.4032,161.4591,161.4032,161.4498,600.0
2018-08-15 12:15:00,173.44,173.44,173.34,173.38,1400.0,161.3753,161.3753,161.2823,161.3195,1400.0
2018-08-15 12:20:00,173.41,173.48,173.33,173.48,810.0,161.3474,161.4125,161.273,161.4125,810.0
2018-08-15 12:25:00,173.61,173.61,173.48,173.52,1469.0,161.5335,161.5335,161.4125,161.4498,1469.0
2018-08-15 12:30:00,173.52,173.72,173.51,173.57,2301.0,161.4498,161.6359,161.4405,161.4963,2301.0
2018-08-15 12:35:00,173.61,173.63,173.52,173.52,500.0,161.5335,161.5521,161.4498,161.4498,500.0
2018-08-15 12:40:00,173.52,173.53,173.4,173.48,1732.0,161.4498,161.4591,161.3381,161.4125,1732.0
2018-08-15 12:45:00,173.42,173.42,173.18,173.24,904.0,161.3567,161.3567,161.1334,161.1892,904.0
2018-08-15 12:50:00,173.28,173.4,173.28,173.35,1300.0,161.2265,161.3381,161.2265,161.2916,1300.0
2018-08-15 12:55:00,173.34,173.4,173.34,173.4,239.0,161.2823,161.3381,161.2823,161.3381,239.0
2018-08-15 13:00:00,173.34,173.42,173.26,173.42,2505.0,161.2823,161.3567,161.2078,161.3567,2505.0
2018-08-15 13:05:00,173.47,173.59,173.45,173.56,1600.0,161.4032,161.5149,161.3846,161.487,1600.0
2018-08-15 13:10:00,173.62,173.68,173.58,173.59,1500.0,161.5428,161.5986,161.5056,161.5149,1500.0
2018-08-15 13:15:00,173.45,173.46,173.38,173.38,600.0,161.3846,161.3939,161.3195,161.3195,600.0
2018-08-15 13:20:00,173.33,173.36,173.17,173.2,3706.0,161.273,161.3009,161.1241,161.152,3706.0
2018-08-15 13:25:00,173.23,173.44,173.23,173.38,3400.0,161.1799,161.3753,161.1799,161.3195,3400.0
2018-08-15 13:30:00,173.48,173.48,173.36,173.36,1400.0,161.4125,161.4125,161.3009,161.3009,1400.0
2018-08-15 13:35:00,173.27,173.37,173.27,173.37,600.0,161.2172,161.3102,161.2172,161.3102,600.0
2018-08-15 13:40:00,173.36,173.45,173.32,173.45,800.0,161.3009,161.3846,161.2637,161.3846,800.0
2018-08-15 13:45:00,173.42,173.42,173.27,173.27,700.0,161.3567,161.3567,161.2172,161.2172,700.0
2018-08-15 13:50:00,173.26,173.32,173.26,173.32,1415.0,161.2078,161.2637,161.2078,161.2637,1415.0
2018-08-15 13:55:00,173.32,173.37,173.3,173.32,1800.0,161.2637,161.3102,161.2451,161.2637,1800.0
2018-08-15 14:00:00,173.28,173.39,173.27,173.39,2304.0,161.2265,161.3288,161.2172,161.3288,2304.0
2018-08-15 14:05:00,173.33,173.35,173.24,173.25,1826.0,161.273,161.2916,161.1892,161.1985,1826.0
2018-08-15 14:10:00,173.33,173.37,173.16,173.2,3567.0,161.273,161.3102,161.1148,161.152,3567.0
2018-08-15 14:15:00,173.3,173.37,173.25,173.34,1600.0,161.2451,161.3102,161.1985,161.2823,1600.0
2018-08-15 14:20:00,173.3,173.5,173.23,173.45,11212.0,161.2451,161.4312,161.1799,161.3846,11212.0
2018-08-15 14:25:00,173.45,173.57,173.38,173.57,5200.0,161.3846,161.4963,161.3195,161.4963,5200.0
2018-08-15 14:30:00,173.52,173.53,173.38,173.44,3180.0,161.4498,161.4591,161.3195,161.3753,3180.0
2018-08-15 14:35:00,173.51,173.59,173.48,173.48,2301.0,161.4405,161.5149,161.4125,161.4125,2301.0
2018-08-15 14:40:00,173.45,173.48,173.42,173.46,1504.0,161.3846,161.4125,161.3567,161.3939,1504.0
2018-08-15 14:45:00,173.47,173.49,173.33,173.34,1500.0,161.4032,161.4219,161.273,161.2823,1500.0
2018-08-15 14:50:00,173.39,173.6,173.39,173.6,2014.0,161.3288,161.5242,161.3288,161.5242,2014.0
2018-08-15 14:55:00,173.65,173.71,173.57,173.71,1203.0,161.5707,161.6265,161.4963,161.6265,1203.0
2018-08-15 15:00:00,173.72,173.86,173.68,173.72,3200.0,161.6359,161.7661,161.5986,161.6359,3200.0
2018-08-15 15:05:00,173.67,173.76,173.63,173.67,1886.0,161.5893,161.6731,161.5521,161.5893,1886.0
2018-08-15 15:10:00,173.59,173.6,173.45,173.45,2200.0,161.5149,161.5242,161.3846,161.3846,2200.0
2018-08-15 15:15:00,173.45,173.56,173.41,173.48,4503.0,161.3846,161.487,161.3474,161.4125,4503.0
2018-08-15 15:20:00,173.44,173.52,173.44,173.46,2500.0,161.3753,161.4498,161.3753,161.3939,2500.0
2018-08-15 15:25:00,173.52,173.62,173.49,173.61,3790.0,161.4498,161.5428,161.4219,161.5335,3790.0
2018-08-15 15:30:00,173.62,173.86,173.54,173.8,4181.0,161.5428,161.7661,161.4684,161.7103,4181.0
2018-08-15 15:35:00,173.81,173.81,173.61,173.65,3881.0,161.7196,161.7196,161.5335,161.5707,3881.0
2018-08-15 15:40:00,173.61,173.7,173.56,173.56,4809.0,161.5335,161.6172,161.487,161.487,4809.0
2018-08-15 15:45:00,173.58,173.74,173.58,173.65,4723.0,161.5056,161.6545,161.5056,161.5707,4723.0
2018-08-15 15:50:00,173.65,173.65,173.52,173.58,9512.0,161.5707,161.5707,161.4498,161.5056,9512.0
2018-08-15 15:55:00,173.6,173.72,173.46,173.61,22623.0,161.5242,161.6359,161.3939,161.5335,22623.0
2018-08-16 09:30:00,173.8,174.38,173.8,174.25,5904.0,162.2496,162.791,162.2496,162.6697,5904.0
2018-08-16 09:35:00,174.07,174.07,173.61,173.65,2649.0,162.5016,162.5016,162.0722,162.1095,2649.0
2018-08-16 09:40:00,173.71,174.21,173.7,174.07,1700.0,162.1656,162.6323,162.1562,162.5016,1700.0
2018-08-16 09:45:00,173.83,174.06,173.6,173.94,6701.0,162.2776,162.4923,162.0629,162.3803,6701.0
2018-08-16 09:50:00,173.95,174.03,173.85,173.85,2000.0,162.3896,162.4643,162.2962,162.2962,2000.0
2018-08-16 09:55:00,174.05,174.53,174.05,174.29,4408.0,162.483,162.9311,162.483,162.707,4408.0
2018-08-16 10:00:00,174.21,174.21,173.71,173.8,3100.0,162.6323,162.6323,162.1656,162.2496,3100.0
2018-08-16 10:05:00,173.77,174.08,173.76,174.08,2693.0,162.2216,162.511,162.2122,162.511,2693.0
2018-08-16 10:10:00,174.16,174.24,174.08,174.08,1200.0,162.5856,162.6603,162.511,162.511,1200.0
2018-08-16 10:15:00,174.15,174.3,173.96,174.19,3200.0,162.5763,162.7163,162.3989,162.6137,3200.0
2018-08-16 10:20:00,174.32,174.62,174.32,174.62,500.0,162.735,163.0151,162.735,163.0151,500.0
2018-08-16 10:25:00,174.49,174.98,174.3,174.97,4438.0,162.8937,163.3511,162.7163,163.3418,4438.0
2018-08-16 10:30:00,174.83,174.93,174.67,174.72,5150.0,163.2111,163.3045,163.0618,163.1084,5150.0
2018-08-16 10:35:00,174.67,175.03,174.67,174.83,5296.0,163.0618,163.3978,163.0618,163.2111,5296.0
2018-08-16 10:40:00,174.83,174.83,174.78,174.78,1100.0,163.2111,163.2111,163.1644,163.1644,1100.0
2018-08-16 10:45:00,174.82,174.86,174.2,174.2,9060.0,163.2018,163.2391,162.623,162.623,9060.0
2018-08-16 10:50:00,174.16,174.16,173.83,174.06,8300.0,162.5856,162.5856,162.2776,162.4923,8300.0
2018-08-16 10:55:00,174.13,174.36,174.13,174.36,500.0,162.5576,162.7724,162.5576,162.7724,500.0
2018-08-16 11:00:00,174.38,174.38,174.38,174.38,100.0,162.791,162.791,162.791,162.791,100.0
2018-08-16 11:05:00,174.36,174.36,174.15,174.15,1561.0,162.7724,162.7724,162.5763,162.5763,1561.0
2018-08-16 11:10:00,174.13,174.32,174.1,174.3,1400.0,162.5576,162.735,162.5296,162.7163,1400.0
2018-08-16 11:15:00,174.27,174.31,174.01,174.01,15101.0,162.6883,162.7257,162.4456,162.4456,15101.0
2018-08-16 11:20:00,173.98,174.21,173.93,173.95,6600.0,162.4176,162.6323,162.3709,162.3896,6600.0
2018-08-16 11:25:00,173.89,173.93,173.68,173.77,8931.0,162.3336,162.3709,162.1375,162.2216,8931.0
2018-08-16 11:30:00,173.8,173.85,173.53,173.59,12164.0,162.2496,162.2962,161.9975,162.0535,12164.0
2018-08-16 11:35:00,173.66,173.83,173.6,173.81,2200.0,162.1189,162.2776,162.0629,162.2589,2200.0
2018-08-16 11:40:00,173.84,173.85,173.69,173.69,1299.0,162.2869,162.2962,162.1469,162.1469,1299.0
2018-08-16 11:45:00,173.76,173.88,173.76,173.82,1060.0,162.2122,162.3243,162.2122,162.2682,1060.0
2018-08-16 11:50:00,173.75,173.8,173.58,173.8,17100.0,162.2029,162.2496,162.0442,162.2496,17100.0
2018-08-16 11:55:00,173.9,173.9,173.9,173.9,100.0,162.3429,162.3429,162.3429,162.3429,100.0
2018-08-16 12:00:00,174.08,174.08,173.96,173.96,2500.0,162.511,162.511,162.3989,162.3989,2500.0
2018-08-16 12:05:00,173.94,174.06,173.94,174.0,1500.0,162.3803,162.4923,162.3803,162.4363,1500.0
2018-08-16 12:10:00,174.08,174.08,174.08,174.08,100.0,162.511,162.511,162.511,162.511,100.0
2018-08-16 12:15:00,174.09,174.09,174.09,174.09,200.0,162.5203,162.5203,162.5203,162.5203,200.0
2018-08-16 12:20:00,174.09,174.1,173.9,173.9,2278.0,162.5203,162.5296,162.3429,162.3429,2278.0
2018-08-16 12:25:00,173.9,173.9,173.85,173.85,1442.0,162.3429,162.3429,162.2962,162.2962,1442.0
2018-08-16 12:30:00,173.78,173.82,173.63,173.72,3429.0,162.2309,162.2682,162.0909,162.1749,3429.0
2018-08-16 12:35:00,173.72,173.72,173.72,173.72,0.0,162.1749,162.1749,162.1749,162.1749,0.0
2018-08-16 12:40:00,173.71,173.71,173.54,173.54,1600.0,162.1656,162.1656,162.0068,162.0068,1600.0
2018-08-16 12:45:00,173.47,173.64,173.47,173.56,1602.0,161.9415,162.1002,161.9415,162.0255,1602.0
2018-08-16 12:50:00,173.61,173.66,173.51,173.51,1868.0,162.0722,162.1189,161.9788,161.9788,1868.0
2018-08-16 12:55:00,173.54,173.57,173.51,173.51,1300.0,162.0068,162.0349,161.9788,161.9788,1300.0
2018-08-16 13:00:00,173.55,173.78,173.55,173.61,1400.0,162.0162,162.2309,162.0162,162.0722,1400.0
2018-08-16 13:05:00,173.66,173.66,173.59,173.59,600.0,162.1189,162.1189,162.0535,162.0535,600.0
2018-08-16 13:10:00,173.55,173.64,173.5,173.6,6100.0,162.0162,162.1002,161.9695,162.0629,6100.0
2018-08-16 13:15:00,173.61,173.62,173.61,173.62,200.0,162.0722,162.0815,162.0722,162.0815,200.0
2018-08-16 13:20:00,173.55,173.6,173.5,173.5,2520.0,162.0162,162.0629,161.9695,161.9695,2520.0
2018-08-16 13:25:00,173.56,173.6,173.46,173.55,2825.0,162.0255,162.0629,161.9322,162.0162,2825.0
2018-08-16 13:30:00,173.51,173.51,173.35,173.4,3000.0,161.9788,161.9788,161.8295,161.8762,3000.0
2018-08-16 13:35:00,173.46,173.51,173.41,173.42,3018.0,161.9322,161.9788,161.8855,161.8948,3018.0
2018-08-16 13:40:00,173.42,173.42,173.42,173.42,0.0,161.8948,161.8948,161.8948,161.8948,0.0
2018-08-16 13:45:00,173.46,173.46,173.27,173.27,1900.0,161.9322,161.9322,161.7548,161.7548,1900.0
2018-08-16 13:50:00,173.27,173.37,173.25,173.28,1285.0,161.7548,161.8481,161.7361,161.7641,1285.0
2018-08-16 13:55:00,173.33,173.37,173.33,173.37,388.0,161.8108,161.8481,161.8108,161.8481,388.0
2018-08-16 14:00:00,173.33,173.45,173.27,173.44,1600.0,161.8108,161.9228,161.7548,161.9135,1600.0
2018-08-16 14:05:00,173.52,173.52,173.38,173.38,906.0,161.9882,161.9882,161.8575,161.8575,906.0
2018-08-16 14:10:00,173.43,173.78,173.43,173.68,21946.0,161.9042,162.2309,161.9042,162.1375,21946.0
2018-08-16 14:15:00,173.72,173.73,173.67,173.68,1736.0,162.1749,162.1842,162.1282,162.1375,1736.0
2018-08-16 14:20:00,173.68,173.7,173.62,173.7,1500.0,162.1375,162.1562,162.0815,162.1562,1500.0
2018-08-16 14:25:00,173.62,173.78,173.6,173.6,3781.0,162.0815,162.2309,162.0629,162.0629,3781.0
2018-08-16 14:30:00,173.56,173.67,173.49,173.65,3237.0,162.0255,162.1282,161.9602,162.1095,3237.0
2018-08-16 14:35:00,173.69,174.02,173.69,173.91,4771.0,162.1469,162.4549,162.1469,162.3523,4771.0
2018-08-16 14:40:00,173.95,174.28,173.94,174.28,3058.0,162.3896,162.6977,162.3803,162.6977,3058.0
2018-08-16 14:45:00,174.3,174.68,174.3,174.56,10622.0,162.7163,163.0711,162.7163,162.9591,10622.0
2018-08-16 14:50:00,174.53,174.54,174.24,174.39,3901.0,162.9311,162.9404,162.6603,162.8004,3901.0
2018-08-16 14:55:00,174.36,174.5,174.3,174.31,3700.0,162.7724,162.903,162.7163,162.7257,3700.0
2018-08-16 15:00:00,174.4,174.69,174.4,174.59,4000.0,162.8097,163.0804,162.8097,162.9871,4000.0
2018-08-16 15:05:00,174.63,174.76,174.58,174.64,2603.0,163.0244,163.1458,162.9777,163.0337,2603.0
2018-08-16 15:10:00,174.62,174.7,174.59,174.68,3750.0,163.0151,163.0898,162.9871,163.0711,3750.0
2018-08-16 15:15:00,174.7,174.73,174.69,174.69,1473.0,163.0898,163.1178,163.0804,163.0804,1473.0
2018-08-16 15:20:00,174.69,174.78,174.5,174.74,3000.0,163.0804,163.1644,162.903,163.1271,3000.0
2018-08-16 15:25:00,174.79,174.83,174.57,174.57,4292.0,163.1738,163.2111,162.9684,162.9684,4292.0
2018-08-16 15:30:00,174.49,174.5,174.1,174.19,11963.0,162.8937,162.903,162.5296,162.6137,11963.0
2018-08-16 15:35:00,174.12,174.14,174.0,174.06,4739.0,162.5483,162.567,162.4363,162.4923,4739.0
2018-08-16 15:40:00,174.01,174.06,173.86,173.86,1877.0,162.4456,162.4923,162.3056,162.3056,1877.0
2018-08-16 15:45:00,173.86,173.88,173.77,173.77,13806.0,162.3056,162.3243,162.2216,162.2216,13806.0
2018-08-16 15:50:00,173.76,173.77,173.66,173.77,3709.0,162.2122,162.2216,162.1189,162.2216,3709.0
2018-08-16 15:55:00,173.72,173.97,173.69,173.92,12915.0,162.1749,162.4083,162.1469,162.3616,12915.0
2018-08-17 09:30:00,173.76,173.76,173.2,173.44,9884.0,162.2122,162.2122,161.6894,161.9135,9884.0
2018-08-17 09:35:00,173.76,173.79,173.54,173.62,2500.0,162.2122,162.2402,162.0068,162.0815,2500.0
2018-08-17 09:40:00,173.62,173.62,173.04,173.04,3247.0,162.0815,162.0815,161.5401,161.5401,3247.0
2018-08-17 09:45:00,173.29,173.35,173.08,173.08,1100.0,161.7735,161.8295,161.5774,161.5774,1100.0
2018-08-17 09:50:00,173.36,173.37,172.95,172.95,900.0,161.8388,161.8481,161.4561,161.4561,900.0
2018-08-17 09:55:00,173.17,173.29,173.16,173.16,500.0,161.6614,161.7735,161.6521,161.6521,500.0
2018-08-17 10:00:00,173.19,173.2,173.02,173.02,2400.0,161.6801,161.6894,161.5214,161.5214,2400.0
2018-08-17 10:05:00,173.03,173.15,172.83,172.99,6175.0,161.5307,161.6428,161.344,161.4934,6175.0
2018-08-17 10:10:00,172.97,173.01,172.85,173.01,700.0,161.4747,161.5121,161.3627,161.5121,700.0
2018-08-17 10:15:00,172.99,173.21,172.97,173.21,900.0,161.4934,161.6988,161.4747,161.6988,900.0
2018-08-17 10:20:00,173.33,173.5,172.93,173.05,10047.0,161.8108,161.9695,161.4374,161.5494,10047.0
2018-08-17 10:25:00,173.02,173.22,172.95,173.22,4214.0,161.5214,161.7081,161.4561,161.7081,4214.0
2018-08-17 10:30:00,173.22,173.22,172.85,172.97,3700.0,161.7081,161.7081,161.3627,161.4747,3700.0
2018-08-17 10:35:00,173.06,173.26,172.99,173.26,1198.0,161.5587,161.7455,161.4934,161.7455,1198.0
2018-08-17 10:40:00,173.09,173.1,173.04,173.09,602.0,161.5868,161.5961,161.5401,161.5868,602.0
2018-08-17 10:45:00,173.11,173.19,173.06,173.12,1152.0,161.6054,161.6801,161.5587,161.6148,1152.0
2018-08-17 10:50:00,173.11,173.21,173.01,173.01,1729.0,161.6054,161.6988,161.5121,161.5121,1729.0
2018-08-17 10:55:00,173.04,173.06,173.04,173.06,200.0,161.5401,161.5587,161.5401,161.5587,200.0
2018-08-17 11:00:00,172.98,173.11,172.91,173.11,2207.0,161.4841,161.6054,161.4187,161.6054,2207.0
2018-08-17 11:05:00,173.19,173.48,173.19,173.48,400.0,161.6801,161.9508,161.6801,161.9508,400.0
2018-08-17 11:10:00,173.42,173.57,173.41,173.56,800.0,161.8948,162.0349,161.8855,162.0255,800.0
2018-08-17 11:15:00,173.55,173.55,173.44,173.52,2200.0,162.0162,162.0162,161.9135,161.9882,2200.0
2018-08-17 11:20:00,173.5,173.5,173.3,173.3,800.0,161.9695,161.9695,161.7828,161.7828,800.0
2018-08-17 11:25:00,173.21,173.34,173.21,173.22,800.0,161.6988,161.8201,161.6988,161.7081,800.0
2018-08-17 11:30:00,173.33,173.33,173.32,173.32,400.0,161.8108,161.8108,161.8015,161.8015,400.0
2018-08-17 11:35:00,173.41,173.5,173.4,173.5,300.0,161.8855,161.9695,161.8762,161.9695,300.0
2018-08-17 11:40:00,173.36,173.37,173.19,173.28,1900.0,161.8388,161.8481,161.6801,161.7641,1900.0
2018-08-17 11:45:00,173.28,173.41,173.26,173.41,610.0,161.7641,161.8855,161.7455,161.8855,610.0
2018-08-17 11:50:00,173.35,173.35,173.29,173.31,900.0,161.8295,161.8295,161.7735,161.7921,900.0
2018-08-17 11:55:00,173.41,173.41,173.4,173.41,100.0,161.8855,161.8855,161.8762,161.8855,100.0
2018-08-17 12:00:00,173.36,173.38,173.31,173.34,5500.0,161.8388,161.8575,161.7921,161.8201,5500.0
2018-08-17 12:05:00,173.36,173.37,173.26,173.37,2579.0,161.8388,161.8481,161.7455,161.8481,2579.0
2018-08-17 12:10:00,173.39,173.41,173.23,173.23,1600.0,161.8668,161.8855,161.7175,161.7175,1600.0
2018-08-17 12:15:00,173.19,173.2,173.18,173.18,400.0,161.6801,161.6894,161.6708,161.6708,400.0
2018-08-17 12:20:00,173.15,173.2,173.02,173.02,1200.0,161.6428,161.6894,161.5214,161.5214,1200.0
2018-08-17 12:25:00,173.02,173.07,172.97,173.01,1900.0,161.5214,161.5681,161.4747,161.5121,1900.0
2018-08-17 12:30:00,172.94,172.94,172.93,172.93,300.0,161.4467,161.4467,161.4374,161.4374,300.0
2018-08-17 12:35:00,172.81,172.82,172.4,172.48,7096.0,161.3254,161.3347,160.9426,161.0173,7096.0
2018-08-17 12:40:00,172.49,172.49,172.4,172.47,2300.0,161.0266,161.0266,160.9426,161.008,2300.0
2018-08-17 12:45:00,172.56,172.56,172.48,172.53,1900.0,161.092,161.092,161.0173,161.064,1900.0
2018-08-17 12:50:00,172.53,172.7,172.53,172.7,3080.0,161.064,161.2227,161.064,161.2227,3080.0
2018-08-17 12:55:00,172.7,172.7,172.46,172.46,1300.0,161.2227,161.2227,160.9986,160.9986,1300.0
2018-08-17 13:00:00,172.42,172.46,172.35,172.35,1145.0,160.9613,160.9986,160.8959,160.8959,1145.0
2018-08-17 13:05:00,172.32,172.36,172.31,172.36,900.0,160.8679,160.9053,160.8586,160.9053,900.0
2018-08-17 13:10:00,172.4,172.42,172.31,172.31,2504.0,160.9426,160.9613,160.8586,160.8586,2504.0
2018-08-17 13:15:00,172.31,172.42,172.31,172.42,1615.0,160.8586,160.9613,160.8586,160.9613,1615.0
2018-08-17 13:20:00,172.38,172.45,172.37,172.44,1128.0,160.9239,160.9893,160.9146,160.98,1128.0
2018-08-17 13:25:00,172.36,172.43,172.15,172.16,2826.0,160.9053,160.9706,160.7092,160.7186,2826.0
2018-08-17 13:30:00,172.23,172.37,172.23,172.37,2480.0,160.7839,160.9146,160.7839,160.9146,2480.0
2018-08-17 13:35:00,172.41,172.41,172.37,172.37,500.0,160.9519,160.9519,160.9146,160.9146,500.0
2018-08-17 13:40:00,172.44,172.44,172.36,172.43,1300.0,160.98,160.98,160.9053,160.9706,1300.0
2018-08-17 13:45:00,172.44,172.46,172.36,172.46,1096.0,160.98,160.9986,160.9053,160.9986,1096.0
2018-08-17 13:50:00,172.43,172.52,172.41,172.52,2198.0,160.9706,161.0546,160.9519,161.0546,2198.0
2018-08-17 13:55:00,172.46,172.58,172.46,172.58,750.0,160.9986,161.1106,160.9986,161.1106,750.0
2018-08-17 14:00:00,172.58,172.93,172.57,172.93,1866.0,161.1106,161.4374,161.1013,161.4374,1866.0
2018-08-17 14:05:00,172.97,173.14,172.95,172.96,7440.0,161.4747,161.6334,161.4561,161.4654,7440.0
2018-08-17 14:10:00,172.9,172.94,172.86,172.86,1894.0,161.4094,161.4467,161.372,161.372,1894.0
2018-08-17 14:15:00,172.94,172.99,172.91,172.98,2017.0,161.4467,161.4934,161.4187,161.4841,2017.0
2018-08-17 14:20:00,172.99,173.07,172.99,173.03,617.0,161.4934,161.5681,161.4934,161.5307,617.0
2018-08-17 14:25:00,173.08,173.24,173.02,173.17,2359.0,161.5774,161.7268,161.5214,161.6614,2359.0
2018-08-17 14:30:00,173.17,173.18,173.14,173.16,588.0,161.6614,161.6708,161.6334,161.6521,588.0
2018-08-17 14:35:00,173.16,173.16,173.02,173.07,1100.0,161.6521,161.6521,161.5214,161.5681,1100.0
2018-08-17 14:40:00,173.09,173.17,173.07,173.17,500.0,161.5868,161.6614,161.5681,161.6614,500.0
2018-08-17 14:45:00,173.12,173.12,172.96,172.96,732.0,161.6148,161.6148,161.4654,161.4654,732.0
2018-08-17 14:50:00,172.95,173.27,172.95,173.27,1830.0,161.4561,161.7548,161.4561,161.7548,1830.0
2018-08-17 14:55:00,173.29,173.33,173.22,173.27,2347.0,161.7735,161.8108,161.7081,161.7548,2347.0
2018-08-17 15:00:00,173.26,173.35,173.26,173.35,212.0,161.7455,161.8295,161.7455,161.8295,212.0
2018-08-17 15:05:00,173.35,173.35,173.21,173.21,2400.0,161.8295,161.8295,161.6988,161.6988,2400.0
2018-08-17 15:10:00,173.11,173.2,173.1,173.15,1177.0,161.6054,161.6894,161.5961,161.6428,1177.0
2018-08-17 15:15:00,173.19,173.25,173.15,173.21,2135.0,161.6801,161.7361,161.6428,161.6988,2135.0
2018-08-17 15:20:00,173.23,173.27,173.19,173.25,3500.0,161.7175,161.7548,161.6801,161.7361,3500.0
2018-08-17 15:25:00,173.24,173.25,173.16,173.25,1825.0,161.7268,161.7361,161.6521,161.7361,1825.0
2018-08-17 15:30:00,173.25,173.25,173.06,173.12,2100.0,161.7361,161.7361,161.5587,161.6148,2100.0
2018-08-17 15:35:00,173.17,173.21,173.12,173.17,1400.0,161.6614,161.6988,161.6148,161.6614,1400.0
2018-08-17 15:40:00,173.17,173.3,173.17,173.25,4567.0,161.6614,161.7828,161.6614,161.7361,4567.0
2018-08-17 15:45:00,173.27,173.33,173.27,173.3,4576.0,161.7548,161.8108,161.7548,161.7828,4576.0
2018-08-17 15:50:00,173.29,173.3,173.2,173.28,5318.0,161.7735,161.7828,161.6894,161.7641,5318.0
2018-08-17 15:55:00,173.27,173.34,173.19,173.29,21371.0,161.7548,161.8201,161.6801,161.7735,21371.0
2018-08-20 09:30:00,173.75,173.75,173.5,173.5,2474.0,162.2029,162.2029,161.9695,161.9695,2474.0
2018-08-20 09:35:00,173.5,173.5,173.5,173.5,0.0,161.9695,161.9695,161.9695,161.9695,0.0
2018-08-20 09:40:00,173.55,173.7,172.96,173.25,1000.0,162.0162,162.1562,161.4654,161.7361,1000.0
2018-08-20 09:45:00,173.15,173.29,173.01,173.29,4000.0,161.6428,161.7735,161.5121,161.7735,4000.0
2018-08-20 09:50:00,173.04,173.58,172.9,173.48,4100.0,161.5401,162.0442,161.4094,161.9508,4100.0
2018-08-20 09:55:00,173.62,173.66,173.58,173.59,600.0,162.0815,162.1189,162.0442,162.0535,600.0
2018-08-20 10:00:00,173.55,174.0,173.49,174.0,1300.0,162.0162,162.4363,161.9602,162.4363,1300.0
2018-08-20 10:05:00,173.82,173.83,173.59,173.77,800.0,162.2682,162.2776,162.0535,162.2216,800.0
2018-08-20 10:10:00,173.74,173.97,173.59,173.59,1330.0,162.1936,162.4083,162.0535,162.0535,1330.0
2018-08-20 10:15:00,173.57,173.76,173.57,173.66,1738.0,162.0349,162.2122,162.0349,162.1189,1738.0
2018-08-20 10:20:00,173.54,173.78,173.5,173.76,3695.0,162.0068,162.2309,161.9695,162.2122,3695.0
2018-08-20 10:25:00,173.63,173.65,173.46,173.65,2400.0,162.0909,162.1095,161.9322,162.1095,2400.0
2018-08-20 10:30:00,173.65,173.8,173.52,173.78,800.0,162.1095,162.2496,161.9882,162.2309,800.0
2018-08-20 10:35:00,173.84,173.97,173.72,173.97,900.0,162.2869,162.4083,162.1749,162.4083,900.0
2018-08-20 10:40:00,173.79,173.84,173.64,173.65,1300.0,162.2402,162.2869,162.1002,162.1095,1300.0
2018-08-20 10:45:00,173.62,173.8,173.62,173.8,960.0,162.0815,162.2496,162.0815,162.2496,960.0
2018-08-20 10:50:00,173.78,173.8,173.7,173.7,1300.0,162.2309,162.2496,162.1562,162.1562,1300.0
2018-08-20 10:55:00,173.72,173.79,173.7,173.76,800.0,162.1749,162.2402,162.1562,162.2122,800.0
2018-08-20 11:00:00,173.76,173.95,173.74,173.95,2300.0,162.2122,162.3896,162.1936,162.3896,2300.0
2018-08-20 11:05:00,173.92,173.99,173.91,173.91,700.0,162.3616,162.4269,162.3523,162.3523,700.0
2018-08-20 11:10:00,173.96,174.05,173.88,173.88,929.0,162.3989,162.483,162.3243,162.3243,929.0
2018-08-20 11:15:00,173.81,173.86,173.75,173.86,700.0,162.2589,162.3056,162.2029,162.3056,700.0
2018-08-20 11:20:00,173.83,173.83,173.72,173.75,1000.0,162.2776,162.2776,162.1749,162.2029,1000.0
2018-08-20 11:25:00,173.75,174.0,173.75,174.0,926.0,162.2029,162.4363,162.2029,162.4363,926.0
2018-08-20 11:30:00,174.08,174.15,173.93,174.15,2350.0,162.511,162.5763,162.3709,162.5763,2350.0
2018-08-20 11:35:00,174.12,174.35,174.12,174.35,772.0,162.5483,162.763,162.5483,162.763,772.0
2018-08-20 11:40:00,174.42,174.49,174.42,174.49,560.0,162.8284,162.8937,162.8284,162.8937,560.0
2018-08-20 11:45:00,174.45,174.47,174.39,174.41,1300.0,162.8564,162.875,162.8004,162.819,1300.0
2018-08-20 11:50:00,174.47,174.57,174.41,174.41,1900.0,162.875,162.9684,162.819,162.819,1900.0
2018-08-20 11:55:00,174.44,174.45,174.39,174.43,1100.0,162.847,162.8564,162.8004,162.8377,1100.0
2018-08-20 12:00:00,174.38,174.58,174.38,174.58,700.0,162.791,162.9777,162.791,162.9777,700.0
2018-08-20 12:05:00,174.56,174.69,174.56,174.69,710.0,162.9591,163.0804,162.9591,163.0804,710.0
2018-08-20 12:10:00,174.71,174.73,174.67,174.69,2419.0,163.0991,163.1178,163.0618,163.0804,2419.0
2018-08-20 12:15:00,174.72,174.76,174.61,174.73,500.0,163.1084,163.1458,163.0057,163.1178,500.0
2018-08-20 12:20:00,174.65,174.83,174.65,174.83,700.0,163.0431,163.2111,163.0431,163.2111,700.0
2018-08-20 12:25:00,174.81,174.87,174.72,174.72,1600.0,163.1924,163.2485,163.1084,163.1084,1600.0
2018-08-20 12:30:00,174.78,174.83,174.75,174.8,800.0,163.1644,163.2111,163.1364,163.1831,800.0
2018-08-20 12:35:00,174.76,174.77,174.67,174.73,1300.0,163.1458,163.1551,163.0618,163.1178,1300.0
2018-08-20 12:40:00,174.66,174.72,174.66,174.72,200.0,163.0524,163.1084,163.0524,163.1084,200.0
2018-08-20 12:45:00,174.7,174.7,174.3,174.64,11561.0,163.0898,163.0898,162.7163,163.0337,11561.0
2018-08-20 12:50:00,174.54,174.54,174.42,174.49,1692.0,162.9404,162.9404,162.8284,162.8937,1692.0
2018-08-20 12:55:00,174.54,174.61,174.54,174.61,1100.0,162.9404,163.0057,162.9404,163.0057,1100.0
2018-08-20 13:00:00,174.6,174.6,174.56,174.56,1000.0,162.9964,162.9964,162.9591,162.9591,1000.0
2018-08-20 13:05:00,174.5,174.55,174.5,174.55,2383.0,162.903,162.9497,162.903,162.9497,2383.0
2018-08-20 13:10:00,174.5,174.5,174.44,174.45,600.0,162.903,162.903,162.847,162.8564,600.0
2018-08-20 13:15:00,174.46,174.46,174.4,174.4,600.0,162.8657,162.8657,162.8097,162.8097,600.0
2018-08-20 13:20:00,174.38,174.47,174.38,174.47,2500.0,162.791,162.875,162.791,162.875,2500.0
2018-08-20 13:25:00,174.45,174.5,174.43,174.5,1200.0,162.8564,162.903,162.8377,162.903,1200.0
2018-08-20 13:30:00,174.53,174.54,174.47,174.48,220.0,162.9311,162.9404,162.875,162.8844,220.0
2018-08-20 13:35:00,174.54,174.61,174.54,174.61,300.0,162.9404,163.0057,162.9404,163.0057,300.0
2018-08-20 13:40:00,174.6,174.6,174.58,174.59,1024.0,162.9964,162.9964,162.9777,162.9871,1024.0
2018-08-20 13:45:00,174.62,174.82,174.62,174.8,986.0,163.0151,163.2018,163.0151,163.1831,986.0
2018-08-20 13:50:00,174.74,174.75,174.74,174.75,400.0,163.1271,163.1364,163.1271,163.1364,400.0
2018-08-20 13:55:00,174.81,174.91,174.81,174.91,2900.0,163.1924,163.2858,163.1924,163.2858,2900.0
2018-08-20 14:00:00,174.9,175.04,174.89,175.04,2100.0,163.2765,163.4072,163.2671,163.4072,2100.0
2018-08-20 14:05:00,175.08,175.08,175.07,175.07,600.0,163.4445,163.4445,163.4352,163.4352,600.0
2018-08-20 14:10:00,175.05,175.05,174.85,174.86,1911.0,163.4165,163.4165,163.2298,163.2391,1911.0
2018-08-20 14:15:00,174.92,174.93,174.87,174.9,2400.0,163.2951,163.3045,163.2485,163.2765,2400.0
2018-08-20 14:20:00,174.94,174.98,174.9,174.91,600.0,163.3138,163.3511,163.2765,163.2858,600.0
2018-08-20 14:25:00,174.93,174.99,174.91,174.91,1670.0,163.3045,163.3605,163.2858,163.2858,1670.0
2018-08-20 14:30:00,174.96,175.05,174.96,175.05,700.0,163.3325,163.4165,163.3325,163.4165,700.0
2018-08-20 14:35:00,175.05,175.08,175.0,175.05,750.0,163.4165,163.4445,163.3698,163.4165,750.0
2018-08-20 14:40:00,175.0,175.01,174.81,174.83,3250.0,163.3698,163.3792,163.1924,163.2111,3250.0
2018-08-20 14:45:00,174.82,174.93,174.82,174.92,1400.0,163.2018,163.3045,163.2018,163.2951,1400.0
2018-08-20 14:50:00,174.89,174.9,174.82,174.82,899.0,163.2671,163.2765,163.2018,163.2018,899.0
2018-08-20 14:55:00,174.71,174.86,174.71,174.83,1400.0,163.0991,163.2391,163.0991,163.2111,1400.0
2018-08-20 15:00:00,174.87,174.87,174.77,174.77,1400.0,163.2485,163.2485,163.1551,163.1551,1400.0
2018-08-20 15:05:00,174.81,174.82,174.71,174.76,3434.0,163.1924,163.2018,163.0991,163.1458,3434.0
2018-08-20 15:10:00,174.78,174.8,174.72,174.72,1400.0,163.1644,163.1831,163.1084,163.1084,1400.0
2018-08-20 15:15:00,174.68,174.68,174.57,174.57,1400.0,163.0711,163.0711,162.9684,162.9684,1400.0
2018-08-20 15:20:00,174.58,174.59,174.55,174.57,2098.0,162.9777,162.9871,162.9497,162.9684,2098.0
2018-08-20 15:25:00,174.58,174.59,174.33,174.4,6643.0,162.9777,162.9871,162.7443,162.8097,6643.0
2018-08-20 15:30:00,174.45,174.48,174.44,174.44,700.0,162.8564,162.8844,162.847,162.847,700.0
2018-08-20 15:35:00,174.44,174.47,174.44,174.44,1000.0,162.847,162.875,162.847,162.847,1000.0
2018-08-20 15:40:00,174.41,174.41,174.35,174.36,1380.0,162.819,162.819,162.763,162.7724,1380.0
2018-08-20 15:45:00,174.38,174.41,174.27,174.27,1884.0,162.791,162.819,162.6883,162.6883,1884.0
2018-08-20 15:50:00,174.27,174.27,174.14,174.14,5099.0,162.6883,162.6883,162.567,162.567,5099.0
2018-08-20 15:55:00,174.13,174.19,173.94,174.16,17481.0,162.5576,162.6137,162.3803,162.5856,17481.0
2018-08-21 09:30:00,174.06,174.34,173.6,174.21,11546.0,162.4923,162.7537,162.0629,162.6323,11546.0
2018-08-21 09:35:00,174.34,174.73,174.32,174.65,2049.0,162.7537,163.1178,162.735,163.0431,2049.0
2018-08-21 09:40:00,174.81,175.55,174.8,175.44,3700.0,163.1924,163.8833,163.1831,163.7806,3700.0
2018-08-21 09:45:00,175.42,175.42,175.17,175.22,1200.0,163.7619,163.7619,163.5285,163.5752,1200.0
2018-08-21 09:50:00,175.21,175.44,175.08,175.39,4195.0,163.5659,163.7806,163.4445,163.7339,4195.0
2018-08-21 09:55:00,175.43,175.44,175.19,175.19,6769.0,163.7712,163.7806,163.5472,163.5472,6769.0
2018-08-21 10:00:00,175.11,175.15,175.0,175.07,3100.0,163.4725,163.5099,163.3698,163.4352,3100.0
2018-08-21 10:05:00,175.08,175.12,174.81,174.81,1915.0,163.4445,163.4818,163.1924,163.1924,1915.0
2018-08-21 10:10:00,174.83,174.96,174.78,174.9,1900.0,163.2111,163.3325,163.1644,163.2765,1900.0
2018-08-21 10:15:00,174.91,175.09,174.84,174.84,3831.0,163.2858,163.4538,163.2205,163.2205,3831.0
2018-08-21 10:20:00,174.7,174.81,174.66,174.68,1738.0,163.0898,163.1924,163.0524,163.0711,1738.0
2018-08-21 10:25:00,174.68,175.01,174.68,174.96,2800.0,163.0711,163.3792,163.0711,163.3325,2800.0
2018-08-21 10:30:00,174.93,174.93,174.78,174.85,9393.0,163.3045,163.3045,163.1644,163.2298,9393.0
2018-08-21 10:35:00,174.91,175.01,174.79,174.87,3335.0,163.2858,163.3792,163.1738,163.2485,3335.0
2018-08-21 10:40:00,174.81,174.98,174.81,174.94,2900.0,163.1924,163.3511,163.1924,163.3138,2900.0
2018-08-21 10:45:00,174.96,174.96,174.83,174.9,4764.0,163.3325,163.3325,163.2111,163.2765,4764.0
2018-08-21 10:50:00,174.95,174.95,174.8,174.83,1600.0,163.3231,163.3231,163.1831,163.2111,1600.0
2018-08-21 10:55:00,174.9,174.92,174.82,174.82,1300.0,163.2765,163.2951,163.2018,163.2018,1300.0
2018-08-21 11:00:00,174.82,174.87,174.56,174.57,1605.0,163.2018,163.2485,162.9591,162.9684,1605.0
2018-08-21 11:05:00,174.51,174.52,174.46,174.46,817.0,162.9124,162.9217,162.8657,162.8657,817.0
2018-08-21 11:10:00,174.44,174.52,174.44,174.48,2384.0,162.847,162.9217,162.847,162.8844,2384.0
2018-08-21 11:15:00,174.36,174.36,174.14,174.14,1000.0,162.7724,162.7724,162.567,162.567,1000.0
2018-08-21 11:20:00,174.14,174.31,174.13,174.22,3837.0,162.567,162.7257,162.5576,162.6417,3837.0
2018-08-21 11:25:00,174.22,174.32,174.22,174.28,1100.0,162.6417,162.735,162.6417,162.6977,1100.0
2018-08-21 11:30:00,174.25,174.25,174.25,174.25,100.0,162.6697,162.6697,162.6697,162.6697,100.0
2018-08-21 11:35:00,174.5,174.5,174.43,174.5,493.0,162.903,162.903,162.8377,162.903,493.0
2018-08-21 11:40:00,174.5,174.67,174.5,174.62,600.0,162.903,163.0618,162.903,163.0151,600.0
2018-08-21 11:45:00,174.53,174.6,174.37,174.48,2010.0,162.9311,162.9964,162.7817,162.8844,2010.0
2018-08-21 11:50:00,174.49,174.57,174.37,174.57,2035.0,162.8937,162.9684,162.7817,162.9684,2035.0
2018-08-21 11:55:00,174.67,174.67,174.52,174.67,958.0,163.0618,163.0618,162.9217,163.0618,958.0
2018-08-21 12:00:00,174.59,174.72,174.54,174.72,1400.0,162.9871,163.1084,162.9404,163.1084,1400.0
2018-08-21 12:05:00,174.58,174.59,174.58,174.58,300.0,162.9777,162.9871,162.9777,162.9777,300.0
2018-08-21 12:10:00,174.58,174.66,174.57,174.66,1100.0,162.9777,163.0524,162.9684,163.0524,1100.0
2018-08-21 12:15:00,174.6,174.6,174.59,174.59,200.0,162.9964,162.9964,162.9871,162.9871,200.0
2018-08-21 12:20:00,174.58,174.64,174.58,174.59,400.0,162.9777,163.0337,162.9777,162.9871,400.0
2018-08-21 12:25:00,174.6,174.65,174.54,174.54,3005.0,162.9964,163.0431,162.9404,162.9404,3005.0
2018-08-21 12:30:00,174.42,174.5,174.4,174.43,2600.0,162.8284,162.903,162.8097,162.8377,2600.0
2018-08-21 12:35:00,174.34,174.43,174.32,174.43,841.0,162.7537,162.8377,162.735,162.8377,841.0
2018-08-21 12:40:00,174.4,174.43,174.4,174.43,430.0,162.8097,162.8377,162.8097,162.8377,430.0
2018-08-21 12:45:00,174.43,174.47,174.42,174.47,501.0,162.8377,162.875,162.8284,162.875,501.0
2018-08-21 12:50:00,174.49,174.55,174.44,174.54,2203.0,162.8937,162.9497,162.847,162.9404,2203.0
2018-08-21 12:55:00,174.54,174.56,174.45,174.52,8103.0,162.9404,162.9591,162.8564,162.9217,8103.0
2018-08-21 13:00:00,174.59,174.59,174.54,174.54,400.0,162.9871,162.9871,162.9404,162.9404,400.0
2018-08-21 13:05:00,174.51,174.59,174.5,174.59,400.0,162.9124,162.9871,162.903,162.9871,400.0
2018-08-21 13:10:00,174.57,174.57,174.46,174.52,1500.0,162.9684,162.9684,162.8657,162.9217,1500.0
2018-08-21 13:15:00,174.44,174.49,174.31,174.33,5600.0,162.847,162.8937,162.7257,162.7443,5600.0
2018-08-21 13:20:00,174.31,174.32,174.28,174.28,3600.0,162.7257,162.735,162.6977,162.6977,3600.0
2018-08-21 13:25:00,174.25,174.25,174.23,174.23,1200.0,162.6697,162.6697,162.651,162.651,1200.0
2018-08-21 13:30:00,174.23,174.32,174.23,174.28,981.0,162.651,162.735,162.651,162.6977,981.0
2018-08-21 13:35:00,174.24,174.45,174.23,174.4,2570.0,162.6603,162.8564,162.651,162.8097,2570.0
2018-08-21 13:40:00,174.46,174.46,174.32,174.37,3050.0,162.8657,162.8657,162.735,162.7817,3050.0
2018-08-21 13:45:00,174.38,174.38,174.29,174.29,1500.0,162.791,162.791,162.707,162.707,1500.0
2018-08-21 13:50:00,174.29,174.3,174.27,174.3,700.0,162.707,162.7163,162.6883,162.7163,700.0
2018-08-21 13:55:00,174.33,174.4,174.33,174.34,1000.0,162.7443,162.8097,162.7443,162.7537,1000.0
2018-08-21 14:00:00,174.32,174.33,174.07,174.07,3000.0,162.735,162.7443,162.5016,162.5016,3000.0
2018-08-21 14:05:00,174.05,174.11,173.98,174.09,4200.0,162.483,162.539,162.4176,162.5203,4200.0
2018-08-21 14:10:00,174.07,174.1,174.02,174.06,2700.0,162.5016,162.5296,162.4549,162.4923,2700.0
2018-08-21 14:15:00,173.97,174.08,173.97,174.08,1000.0,162.4083,162.511,162.4083,162.511,1000.0
2018-08-21 14:20:00,174.1,174.1,173.93,174.03,800.0,162.5296,162.5296,162.3709,162.4643,800.0
2018-08-21 14:25:00,174.0,174.03,173.99,173.99,1670.0,162.4363,162.4643,162.4269,162.4269,1670.0
2018-08-21 14:30:00,173.97,173.97,173.81,173.92,2521.0,162.4083,162.4083,162.2589,162.3616,2521.0
2018-08-21 14:35:00,173.92,173.95,173.91,173.95,1000.0,162.3616,162.3896,162.3523,162.3896,1000.0
2018-08-21 14:40:00,173.94,173.98,173.86,173.86,1700.0,162.3803,162.4176,162.3056,162.3056,1700.0
2018-08-21 14:45:00,173.89,173.98,173.86,173.98,1500.0,162.3336,162.4176,162.3056,162.4176,1500.0
2018-08-21 14:50:00,173.92,173.96,173.76,173.76,1600.0,162.3616,162.3989,162.2122,162.2122,1600.0
2018-08-21 14:55:00,173.77,173.81,173.75,173.79,1306.0,162.2216,162.2589,162.2029,162.2402,1306.0
2018-08-21 15:00:00,173.84,173.93,173.83,173.86,1907.0,162.2869,162.3709,162.2776,162.3056,1907.0
2018-08-21 15:05:00,173.84,173.93,173.83,173.85,2207.0,162.2869,162.3709,162.2776,162.2962,2207.0
2018-08-21 15:10:00,173.87,173.9,173.84,173.84,1033.0,162.3149,162.3429,162.2869,162.2869,1033.0
2018-08-21 15:15:00,173.82,173.92,173.8,173.87,2901.0,162.2682,162.3616,162.2496,162.3149,2901.0
2018-08-21 15:20:00,173.84,173.84,173.72,173.77,4500.0,162.2869,162.2869,162.1749,162.2216,4500.0
2018-08-21 15:25:00,173.77,173.8,173.68,173.68,13773.0,162.2216,162.2496,162.1375,162.1375,13773.0
2018-08-21 15:30:00,173.62,173.76,173.6,173.73,6680.0,162.0815,162.2122,162.0629,162.1842,6680.0
2018-08-21 15:35:00,173.78,173.81,173.73,173.73,2900.0,162.2309,162.2589,162.1842,162.1842,2900.0
2018-08-21 15:40:00,173.72,173.73,173.65,173.67,1700.0,162.1749,162.1842,162.1095,162.1282,1700.0
2018-08-21 15:45:00,173.64,173.65,173.5,173.52,7194.0,162.1002,162.1095,161.9695,161.9882,7194.0
2018-08-21 15:50:00,173.5,173.55,173.44,173.55,6300.0,161.9695,162.0162,161.9135,162.0162,6300.0
2018-08-21 15:55:00,173.55,173.66,173.49,173.55,21326.0,162.0162,162.1189,161.9602,162.0162,21326.0
2018-08-22 09:30:00,172.89,173.59,172.89,173.59,5433.0,161.4,162.0535,161.4,162.0535,5433.0
2018-08-22 09:35:00,173.63,173.63,173.29,173.35,2707.0,162.0909,162.0909,161.7735,161.8295,2707.0
2018-08-22 09:40:00,173.2,173.25,172.94,172.99,3452.0,161.6894,161.7361,161.4467,161.4934,3452.0
2018-08-22 09:45:00,172.88,172.9,172.68,172.77,15190.0,161.3907,161.4094,161.204,161.288,15190.0
2018-08-22 09:50:00,172.69,172.9,172.3,172.6,5800.0,161.2133,161.4094,160.8493,161.1293,5800.0
2018-08-22 09:55:00,172.61,173.06,172.6,173.06,1450.0,161.1387,161.5587,161.1293,161.5587,1450.0
2018-08-22 10:00:00,173.12,173.12,172.89,172.89,903.0,161.6148,161.6148,161.4,161.4,903.0
2018-08-22 10:05:00,172.96,173.07,172.96,173.07,1000.0,161.4654,161.5681,161.4654,161.5681,1000.0
2018-08-22 10:10:00,173.12,173.16,172.93,173.07,3202.0,161.6148,161.6521,161.4374,161.5681,3202.0
2018-08-22 10:15:00,173.17,173.17,173.02,173.05,1200.0,161.6614,161.6614,161.5214,161.5494,1200.0
2018-08-22 10:20:00,173.05,173.18,172.97,172.97,2100.0,161.5494,161.6708,161.4747,161.4747,2100.0
2018-08-22 10:25:00,172.94,173.0,172.88,172.88,700.0,161.4467,161.5027,161.3907,161.3907,700.0
2018-08-22 10:30:00,172.96,173.34,172.96,173.34,4247.0,161.4654,161.8201,161.4654,161.8201,4247.0
2018-08-22 10:35:00,173.42,173.57,173.32,173.32,4663.0,161.8948,162.0349,161.8015,161.8015,4663.0
2018-08-22 10:40:00,173.28,173.28,173.15,173.25,4891.0,161.7641,161.7641,161.6428,161.7361,4891.0
2018-08-22 10:45:00,173.38,173.51,173.32,173.33,6841.0,161.8575,161.9788,161.8015,161.8108,6841.0
2018-08-22 10:50:00,173.4,173.6,173.4,173.56,1600.0,161.8762,162.0629,161.8762,162.0255,1600.0
2018-08-22 10:55:00,173.51,173.63,173.49,173.62,1425.0,161.9788,162.0909,161.9602,162.0815,1425.0
2018-08-22 11:00:00,173.63,173.9,173.63,173.9,400.0,162.0909,162.3429,162.0909,162.3429,400.0
2018-08-22 11:05:00,173.78,173.94,173.78,173.93,915.0,162.2309,162.3803,162.2309,162.3709,915.0
2018-08-22 11:10:00,173.84,173.84,173.84,173.84,100.0,162.2869,162.2869,162.2869,162.2869,100.0
2018-08-22 11:15:00,173.9,173.99,173.79,173.8,4597.0,162.3429,162.4269,162.2402,162.2496,4597.0
2018-08-22 11:20:00,173.8,173.8,173.79,173.79,505.0,162.2496,162.2496,162.2402,162.2402,505.0
2018-08-22 11:25:00,173.79,174.05,173.79,174.05,1618.0,162.2402,162.483,162.2402,162.483,1618.0
2018-08-22 11:30:00,174.06,174.14,173.9,173.9,3200.0,162.4923,162.567,162.3429,162.3429,3200.0
2018-08-22 11:35:00,173.93,174.09,173.92,174.05,1842.0,162.3709,162.5203,162.3616,162.483,1842.0
2018-08-22 11:40:00,174.16,174.16,174.04,174.08,2520.0,162.5856,162.5856,162.4736,162.511,2520.0
2018-08-22 11:45:00,174.15,174.15,173.99,174.0,2300.0,162.5763,162.5763,162.4269,162.4363,2300.0
2018-08-22 11:50:00,174.01,174.07,173.99,174.01,1816.0,162.4456,162.5016,162.4269,162.4456,1816.0
2018-08-22 11:55:00,174.01,174.01,174.01,174.01,0.0,162.4456,162.4456,162.4456,162.4456,0.0
2018-08-22 12:00:00,174.11,174.11,173.97,173.97,800.0,162.539,162.539,162.4083,162.4083,800.0
2018-08-22 12:05:00,173.92,173.92,173.8,173.91,1806.0,162.3616,162.3616,162.2496,162.3523,1806.0
2018-08-22 12:10:00,173.87,173.87,173.74,173.76,1000.0,162.3149,162.3149,162.1936,162.2122,1000.0
2018-08-22 12:15:00,173.78,173.84,173.64,173.64,1950.0,162.2309,162.2869,162.1002,162.1002,1950.0
2018-08-22 12:20:00,173.78,173.95,173.78,173.95,1200.0,162.2309,162.3896,162.2309,162.3896,1200.0
2018-08-22 12:25:00,173.86,173.9,173.75,173.85,1566.0,162.3056,162.3429,162.2029,162.2962,1566.0
2018-08-22 12:30:00,173.81,173.81,173.81,173.81,200.0,162.2589,162.2589,162.2589,162.2589,200.0
2018-08-22 12:35:00,173.91,173.91,173.81,173.81,900.0,162.3523,162.3523,162.2589,162.2589,900.0
2018-08-22 12:40:00,173.87,173.88,173.87,173.88,403.0,162.3149,162.3243,162.3149,162.3243,403.0
2018-08-22 12:45:00,173.9,173.98,173.9,173.97,300.0,162.3429,162.4176,162.3429,162.4083,300.0
2018-08-22 12:50:00,174.0,174.04,173.99,174.0,800.0,162.4363,162.4736,162.4269,162.4363,800.0
2018-08-22 12:55:00,173.96,173.97,173.93,173.97,800.0,162.3989,162.4083,162.3709,162.4083,800.0
2018-08-22 13:00:00,173.97,173.97,173.79,173.83,4320.0,162.4083,162.4083,162.2402,162.2776,4320.0
2018-08-22 13:05:00,173.88,173.89,173.76,173.8,2102.0,162.3243,162.3336,162.2122,162.2496,2102.0
2018-08-22 13:10:00,173.85,173.86,173.85,173.86,400.0,162.2962,162.3056,162.2962,162.3056,400.0
2018-08-22 13:15:00,173.88,173.92,173.88,173.88,400.0,162.3243,162.3616,162.3243,162.3243,400.0
2018-08-22 13:20:00,173.88,173.93,173.84,173.85,2720.0,162.3243,162.3709,162.2869,162.2962,2720.0
2018-08-22 13:25:00,173.87,173.89,173.87,173.89,338.0,162.3149,162.3336,162.3149,162.3336,338.0
2018-08-22 13:30:00,173.89,173.93,173.83,173.93,3898.0,162.3336,162.3709,162.2776,162.3709,3898.0
2018-08-22 13:35:00,173.94,173.96,173.83,173.83,3563.0,162.3803,162.3989,162.2776,162.2776,3563.0
2018-08-22 13:40:00,173.85,173.85,173.81,173.81,300.0,162.2962,162.2962,162.2589,162.2589,300.0
2018-08-22 13:45:00,173.81,173.86,173.72,173.81,2541.0,162.2589,162.3056,162.1749,162.2589,2541.0
2018-08-22 13:50:00,173.81,173.81,173.81,173.81,100.0,162.2589,162.2589,162.2589,162.2589,100.0
2018-08-22 13:55:00,173.76,173.84,173.74,173.84,1282.0,162.2122,162.2869,162.1936,162.2869,1282.0
2018-08-22 14:00:00,173.86,173.88,173.82,173.85,6227.0,162.3056,162.3243,162.2682,162.2962,6227.0
2018-08-22 14:05:00,173.82,173.85,173.56,173.59,7599.0,162.2682,162.2962,162.0255,162.0535,7599.0
2018-08-22 14:10:00,173.59,173.59,173.48,173.48,4700.0,162.0535,162.0535,161.9508,161.9508,4700.0
2018-08-22 14:15:00,173.46,173.51,173.42,173.46,1200.0,161.9322,161.9788,161.8948,161.9322,1200.0
2018-08-22 14:20:00,173.38,173.45,173.36,173.36,1213.0,161.8575,161.9228,161.8388,161.8388,1213.0
2018-08-22 14:25:00,173.36,173.46,173.34,173.44,9353.0,161.8388,161.9322,161.8201,161.9135,9353.0
2018-08-22 14:30:00,173.39,173.43,173.32,173.33,2955.0,161.8668,161.9042,161.8015,161.8108,2955.0
2018-08-22 14:35:00,173.37,173.48,173.37,173.46,1200.0,161.8481,161.9508,161.8481,161.9322,1200.0
2018-08-22 14:40:00,173.46,173.46,173.39,173.41,2100.0,161.9322,161.9322,161.8668,161.8855,2100.0
2018-08-22 14:45:00,173.4,173.42,173.35,173.35,2151.0,161.8762,161.8948,161.8295,161.8295,2151.0
2018-08-22 14:50:00,173.44,173.49,173.32,173.36,2200.0,161.9135,161.9602,161.8015,161.8388,2200.0
2018-08-22 14:55:00,173.4,173.42,173.37,173.4,2726.0,161.8762,161.8948,161.8481,161.8762,2726.0
2018-08-22 15:00:00,173.4,173.49,173.4,173.49,3422.0,161.8762,161.9602,161.8762,161.9602,3422.0
2018-08-22 15:05:00,173.45,173.5,173.4,173.48,2750.0,161.9228,161.9695,161.8762,161.9508,2750.0
2018-08-22 15:10:00,173.47,173.53,173.43,173.45,3879.0,161.9415,161.9975,161.9042,161.9228,3879.0
2018-08-22 15:15:00,173.42,173.49,173.41,173.44,1509.0,161.8948,161.9602,161.8855,161.9135,1509.0
2018-08-22 15:20:00,173.46,173.49,173.35,173.36,1421.0,161.9322,161.9602,161.8295,161.8388,1421.0
2018-08-22 15:25:00,173.35,173.39,173.18,173.18,2500.0,161.8295,161.8668,161.6708,161.6708,2500.0
2018-08-22 15:30:00,173.22,173.26,173.2,173.2,4410.0,161.7081,161.7455,161.6894,161.6894,4410.0
2018-08-22 15:35:00,173.22,173.24,173.18,173.24,5122.0,161.7081,161.7268,161.6708,161.7268,5122.0
2018-08-22 15:40:00,173.2,173.22,173.09,173.13,6216.0,161.6894,161.7081,161.5868,161.6241,6216.0
2018-08-22 15:45:00,173.14,173.17,173.07,173.09,3844.0,161.6334,161.6614,161.5681,161.5868,3844.0
2018-08-22 15:50:00,173.08,173.12,172.99,172.99,8566.0,161.5774,161.6148,161.4934,161.4934,8566.0
2018-08-22 15:55:00,172.99,173.23,172.99,173.15,33633.0,161.4934,161.7175,161.4934,161.6428,33633.0
2018-08-23 09:30:00,173.62,173.62,172.37,173.38,6966.0,162.0815,162.0815,160.9146,161.8575,6966.0
2018-08-23 09:35:00,173.44,174.0,173.44,173.86,5812.0,161.9135,162.4363,161.9135,162.3056,5812.0
2018-08-23 09:40:00,173.77,173.77,173.21,173.59,13647.0,162.2216,162.2216,161.6988,162.0535,13647.0
2018-08-23 09:45:00,173.67,173.85,173.55,173.79,4241.0,162.1282,162.2962,162.0162,162.2402,4241.0
2018-08-23 09:50:00,173.76,173.76,173.45,173.53,3000.0,162.2122,162.2122,161.9228,161.9975,3000.0
2018-08-23 09:55:00,173.5,173.76,173.5,173.76,1441.0,161.9695,162.2122,161.9695,162.2122,1441.0
2018-08-23 10:00:00,173.75,173.82,173.69,173.82,1050.0,162.2029,162.2682,162.1469,162.2682,1050.0
2018-08-23 10:05:00,173.94,174.11,173.94,174.02,4000.0,162.3803,162.539,162.3803,162.4549,4000.0
2018-08-23 10:10:00,173.97,174.15,173.93,174.0,3700.0,162.4083,162.5763,162.3709,162.4363,3700.0
2018-08-23 10:15:00,174.06,174.14,173.91,173.91,2395.0,162.4923,162.567,162.3523,162.3523,2395.0
2018-08-23 10:20:00,173.95,174.01,173.92,174.01,2100.0,162.3896,162.4456,162.3616,162.4456,2100.0
2018-08-23 10:25:00,174.12,174.21,174.12,174.21,400.0,162.5483,162.6323,162.5483,162.6323,400.0
2018-08-23 10:30:00,174.49,174.49,174.32,174.4,1043.0,162.8937,162.8937,162.735,162.8097,1043.0
2018-08-23 10:35:00,174.32,174.33,174.22,174.22,1500.0,162.735,162.7443,162.6417,162.6417,1500.0
2018-08-23 10:40:00,174.21,174.29,174.21,174.29,1000.0,162.6323,162.707,162.6323,162.707,1000.0
2018-08-23 10:45:00,174.33,174.36,174.21,174.24,6500.0,162.7443,162.7724,162.6323,162.6603,6500.0
2018-08-23 10:50:00,174.23,174.23,173.92,173.98,2050.0,162.651,162.651,162.3616,162.4176,2050.0
2018-08-23 10:55:00,173.94,173.94,173.89,173.89,600.0,162.3803,162.3803,162.3336,162.3336,600.0
2018-08-23 11:00:00,173.81,173.97,173.75,173.97,2650.0,162.2589,162.4083,162.2029,162.4083,2650.0
2018-08-23 11:05:00,173.92,173.92,173.61,173.65,3723.0,162.3616,162.3616,162.0722,162.1095,3723.0
2018-08-23 11:10:00,173.7,173.71,173.48,173.52,1876.0,162.1562,162.1656,161.9508,161.9882,1876.0
2018-08-23 11:15:00,173.51,173.51,173.22,173.22,1880.0,161.9788,161.9788,161.7081,161.7081,1880.0
2018-08-23 11:20:00,173.15,173.33,173.14,173.26,2900.0,161.6428,161.8108,161.6334,161.7455,2900.0
2018-08-23 11:25:00,173.4,173.51,173.25,173.25,6903.0,161.8762,161.9788,161.7361,161.7361,6903.0
2018-08-23 11:30:00,173.16,173.27,173.16,173.22,1715.0,161.6521,161.7548,161.6521,161.7081,1715.0
2018-08-23 11:35:00,173.28,173.28,173.2,173.2,800.0,161.7641,161.7641,161.6894,161.6894,800.0
2018-08-23 11:40:00,173.15,173.25,173.06,173.19,2895.0,161.6428,161.7361,161.5587,161.6801,2895.0
2018-08-23 11:45:00,173.24,173.47,173.14,173.47,8537.0,161.7268,161.9415,161.6334,161.9415,8537.0
2018-08-23 11:50:00,173.49,173.72,173.49,173.71,800.0,161.9602,162.1749,161.9602,162.1656,800.0
2018-08-23 11:55:00,173.95,173.97,173.67,173.7,6506.0,162.3896,162.4083,162.1282,162.1562,6506.0
2018-08-23 12:00:00,173.7,173.78,173.65,173.78,500.0,162.1562,162.2309,162.1095,162.2309,500.0
2018-08-23 12:05:00,173.85,173.92,173.74,173.85,2500.0,162.2962,162.3616,162.1936,162.2962,2500.0
2018-08-23 12:10:00,173.88,174.0,173.88,173.93,2711.0,162.3243,162.4363,162.3243,162.3709,2711.0
2018-08-23 12:15:00,173.96,173.96,173.67,173.78,6800.0,162.3989,162.3989,162.1282,162.2309,6800.0
2018-08-23 12:20:00,173.84,173.93,173.84,173.87,800.0,162.2869,162.3709,162.2869,162.3149,800.0
2018-08-23 12:25:00,173.98,174.12,173.98,174.12,1700.0,162.4176,162.5483,162.4176,162.5483,1700.0
2018-08-23 12:30:00,174.12,174.12,173.99,174.07,3787.0,162.5483,162.5483,162.4269,162.5016,3787.0
2018-08-23 12:35:00,174.06,174.1,173.97,174.07,2400.0,162.4923,162.5296,162.4083,162.5016,2400.0
2018-08-23 12:40:00,174.0,174.12,173.98,173.98,2000.0,162.4363,162.5483,162.4176,162.4176,2000.0
2018-08-23 12:45:00,173.98,174.02,173.9,173.95,2000.0,162.4176,162.4549,162.3429,162.3896,2000.0
2018-08-23 12:50:00,173.86,173.97,173.78,173.8,1300.0,162.3056,162.4083,162.2309,162.2496,1300.0
2018-08-23 12:55:00,173.81,173.81,173.81,173.81,200.0,162.2589,162.2589,162.2589,162.2589,200.0
2018-08-23 13:00:00,173.73,173.83,173.73,173.83,300.0,162.1842,162.2776,162.1842,162.2776,300.0
2018-08-23 13:05:00,173.8,173.83,173.58,173.72,4100.0,162.2496,162.2776,162.0442,162.1749,4100.0
2018-08-23 13:10:00,173.7,173.75,173.64,173.69,2001.0,162.1562,162.2029,162.1002,162.1469,2001.0
2018-08-23 13:15:00,173.73,173.75,173.67,173.74,1200.0,162.1842,162.2029,162.1282,162.1936,1200.0
2018-08-23 13:20:00,173.69,173.84,173.69,173.79,1200.0,162.1469,162.2869,162.1469,162.2402,1200.0
2018-08-23 13:25:00,173.82,173.92,173.82,173.92,600.0,162.2682,162.3616,162.2682,162.3616,600.0
2018-08-23 13:30:00,173.88,173.95,173.84,173.93,2070.0,162.3243,162.3896,162.2869,162.3709,2070.0
2018-08-23 13:35:00,173.9,174.01,173.89,173.97,1800.0,162.3429,162.4456,162.3336,162.4083,1800.0
2018-08-23 13:40:00,173.98,174.06,173.91,173.96,4416.0,162.4176,162.4923,162.3523,162.3989,4416.0
2018-08-23 13:45:00,173.92,173.93,173.81,173.93,1500.0,162.3616,162.3709,162.2589,162.3709,1500.0
2018-08-23 13:50:00,173.95,174.0,173.81,173.81,2067.0,162.3896,162.4363,162.2589,162.2589,2067.0
2018-08-23 13:55:00,173.85,173.89,173.75,173.89,2365.0,162.2962,162.3336,162.2029,162.3336,2365.0
2018-08-23 14:00:00,173.95,173.99,173.95,173.99,400.0,162.3896,162.4269,162.3896,162.4269,400.0
2018-08-23 14:05:00,174.05,174.14,174.02,174.02,2780.0,162.483,162.567,162.4549,162.4549,2780.0
2018-08-23 14:10:00,174.03,174.13,174.03,174.13,750.0,162.4643,162.5576,162.4643,162.5576,750.0
2018-08-23 14:15:00,174.06,174.14,173.82,173.82,10054.0,162.4923,162.567,162.2682,162.2682,10054.0
2018-08-23 14:20:00,173.71,173.77,173.71,173.77,3680.0,162.1656,162.2216,162.1656,162.2216,3680.0
2018-08-23 14:25:00,173.81,173.84,173.78,173.79,1200.0,162.2589,162.2869,162.2309,162.2402,1200.0
2018-08-23 14:30:00,173.72,173.79,173.55,173.55,5471.0,162.1749,162.2402,162.0162,162.0162,5471.0
2018-08-23 14:35:00,173.51,173.52,173.4,173.45,3450.0,161.9788,161.9882,161.8762,161.9228,3450.0
2018-08-23 14:40:00,173.49,173.8,173.49,173.74,2405.0,161.9602,162.2496,161.9602,162.1936,2405.0
2018-08-23 14:45:00,173.74,173.74,173.53,173.53,6050.0,162.1936,162.1936,161.9975,161.9975,6050.0
2018-08-23 14:50:00,173.54,173.7,173.49,173.66,3415.0,162.0068,162.1562,161.9602,162.1189,3415.0
2018-08-23 14:55:00,173.68,173.7,173.61,173.64,2500.0,162.1375,162.1562,162.0722,162.1002,2500.0
2018-08-23 15:00:00,173.66,173.68,173.5,173.59,6200.0,162.1189,162.1375,161.9695,162.0535,6200.0
2018-08-23 15:05:00,173.65,173.72,173.58,173.72,2003.0,162.1095,162.1749,162.0442,162.1749,2003.0
2018-08-23 15:10:00,173.72,173.77,173.68,173.69,3212.0,162.1749,162.2216,162.1375,162.1469,3212.0
2018-08-23 15:15:00,173.73,173.73,173.55,173.6,3253.0,162.1842,162.1842,162.0162,162.0629,3253.0
2018-08-23 15:20:00,173.59,173.6,173.43,173.47,3230.0,162.0535,162.0629,161.9042,161.9415,3230.0
2018-08-23 15:25:00,173.47,173.48,173.34,173.45,2200.0,161.9415,161.9508,161.8201,161.9228,2200.0
2018-08-23 15:30:00,173.48,173.5,173.42,173.45,6659.0,161.9508,161.9695,161.8948,161.9228,6659.0
2018-08-23 15:35:00,173.46,173.47,173.26,173.28,3205.0,161.9322,161.9415,161.7455,161.7641,3205.0
2018-08-23 15:40:00,173.3,173.31,173.22,173.22,900.0,161.7828,161.7921,161.7081,161.7081,900.0
2018-08-23 15:45:00,173.28,173.31,173.14,173.26,8824.0,161.7641,161.7921,161.6334,161.7455,8824.0
2018-08-23 15:50:00,173.26,173.31,173.11,173.13,10310.0,161.7455,161.7921,161.6054,161.6241,10310.0
2018-08-23 15:55:00,173.13,173.25,172.95,173.09,54594.0,161.6241,161.7361,161.4561,161.5868,54594.0
2018-08-24 09:30:00,173.92,174.01,173.43,173.71,8114.0,162.3616,162.4456,161.9042,162.1656,8114.0
2018-08-24 09:35:00,173.72,174.02,173.69,173.99,3118.0,162.1749,162.4549,162.1469,162.4269,3118.0
2018-08-24 09:40:00,173.99,174.3,173.95,174.15,782.0,162.4269,162.7163,162.3896,162.5763,782.0
2018-08-24 09:45:00,174.08,174.08,173.86,173.9,1450.0,162.511,162.511,162.3056,162.3429,1450.0
2018-08-24 09:50:00,173.96,173.96,173.82,173.82,600.0,162.3989,162.3989,162.2682,162.2682,600.0
2018-08-24 09:55:00,173.71,173.78,173.63,173.72,1700.0,162.1656,162.2309,162.0909,162.1749,1700.0
2018-08-24 10:00:00,173.72,174.07,173.65,174.05,2301.0,162.1749,162.5016,162.1095,162.483,2301.0
2018-08-24 10:05:00,174.01,174.01,173.88,173.91,1000.0,162.4456,162.4456,162.3243,162.3523,1000.0
2018-08-24 10:10:00,174.09,174.15,174.07,174.15,401.0,162.5203,162.5763,162.5016,162.5763,401.0
2018-08-24 10:15:00,174.12,174.25,173.96,173.96,1751.0,162.5483,162.6697,162.3989,162.3989,1751.0
2018-08-24 10:20:00,174.06,174.13,174.05,174.13,335.0,162.4923,162.5576,162.483,162.5576,335.0
2018-08-24 10:25:00,174.22,174.23,174.0,174.03,4100.0,162.6417,162.651,162.4363,162.4643,4100.0
2018-08-24 10:30:00,174.12,174.12,173.89,174.01,2250.0,162.5483,162.5483,162.3336,162.4456,2250.0
2018-08-24 10:35:00,174.09,174.11,173.98,174.09,2500.0,162.5203,162.539,162.4176,162.5203,2500.0
2018-08-24 10:40:00,174.16,174.22,174.02,174.13,2043.0,162.5856,162.6417,162.4549,162.5576,2043.0
2018-08-24 10:45:00,174.05,174.18,174.0,174.15,2900.0,162.483,162.6043,162.4363,162.5763,2900.0
2018-08-24 10:50:00,174.07,174.09,173.99,173.99,1700.0,162.5016,162.5203,162.4269,162.4269,1700.0
2018-08-24 10:55:00,173.95,174.03,173.93,174.03,1691.0,162.3896,162.4643,162.3709,162.4643,1691.0
2018-08-24 11:00:00,173.96,174.09,173.9,173.9,2561.0,162.3989,162.5203,162.3429,162.3429,2561.0
2018-08-24 11:05:00,173.91,174.06,173.85,173.85,3000.0,162.3523,162.4923,162.2962,162.2962,3000.0
2018-08-24 11:10:00,173.85,174.12,173.85,174.08,2300.0,162.2962,162.5483,162.2962,162.511,2300.0
2018-08-24 11:15:00,174.13,174.21,174.1,174.21,3100.0,162.5576,162.6323,162.5296,162.6323,3100.0
2018-08-24 11:20:00,174.15,174.2,173.99,174.06,2800.0,162.5763,162.623,162.4269,162.4923,2800.0
2018-08-24 11:25:00,174.05,174.35,174.05,174.35,5500.0,162.483,162.763,162.483,162.763,5500.0
2018-08-24 11:30:00,174.38,174.55,174.38,174.55,854.0,162.791,162.9497,162.791,162.9497,854.0
2018-08-24 11:35:00,174.6,174.6,174.42,174.42,1100.0,162.9964,162.9964,162.8284,162.8284,1100.0
2018-08-24 11:40:00,174.41,174.49,174.39,174.42,2500.0,162.819,162.8937,162.8004,162.8284,2500.0
2018-08-24 11:45:00,174.43,174.45,174.39,174.45,2500.0,162.8377,162.8564,162.8004,162.8564,2500.0
2018-08-24 11:50:00,174.41,174.45,174.21,174.27,4300.0,162.819,162.8564,162.6323,162.6883,4300.0
2018-08-24 11:55:00,174.33,174.44,174.3,174.41,1600.0,162.7443,162.847,162.7163,162.819,1600.0
2018-08-24 12:00:00,174.45,174.46,174.4,174.42,1200.0,162.8564,162.8657,162.8097,162.8284,1200.0
2018-08-24 12:05:00,174.36,174.38,174.33,174.36,3300.0,162.7724,162.791,162.7443,162.7724,3300.0
2018-08-24 12:10:00,174.39,174.39,174.32,174.32,700.0,162.8004,162.8004,162.735,162.735,700.0
2018-08-24 12:15:00,174.36,174.38,174.36,174.38,300.0,162.7724,162.791,162.7724,162.791,300.0
2018-08-24 12:20:00,174.4,174.43,174.35,174.42,2026.0,162.8097,162.8377,162.763,162.8284,2026.0
2018-08-24 12:25:00,174.42,174.42,174.26,174.31,2110.0,162.8284,162.8284,162.679,162.7257,2110.0
2018-08-24 12:30:00,174.34,174.34,174.31,174.31,500.0,162.7537,162.7537,162.7257,162.7257,500.0
2018-08-24 12:35:00,174.25,174.26,174.22,174.25,1100.0,162.6697,162.679,162.6417,162.6697,1100.0
2018-08-24 12:40:00,174.3,174.32,174.22,174.24,3533.0,162.7163,162.735,162.6417,162.6603,3533.0
2018-08-24 12:45:00,174.2,174.31,174.18,174.28,2400.0,162.623,162.7257,162.6043,162.6977,2400.0
2018-08-24 12:50:00,174.29,174.36,174.29,174.3,1819.0,162.707,162.7724,162.707,162.7163,1819.0
2018-08-24 12:55:00,174.34,174.36,174.32,174.35,600.0,162.7537,162.7724,162.735,162.763,600.0
2018-08-24 13:00:00,174.42,174.51,174.37,174.44,4651.0,162.8284,162.9124,162.7817,162.847,4651.0
2018-08-24 13:05:00,174.42,174.45,174.42,174.44,500.0,162.8284,162.8564,162.8284,162.847,500.0
2018-08-24 13:10:00,174.46,174.47,174.33,174.33,1700.0,162.8657,162.875,162.7443,162.7443,1700.0
2018-08-24 13:15:00,174.27,174.37,174.27,174.37,600.0,162.6883,162.7817,162.6883,162.7817,600.0
2018-08-24 13:20:00,174.34,174.37,174.31,174.36,1200.0,162.7537,162.7817,162.7257,162.7724,1200.0
2018-08-24 13:25:00,174.34,174.48,174.33,174.43,3296.0,162.7537,162.8844,162.7443,162.8377,3296.0
2018-08-24 13:30:00,174.41,174.42,174.37,174.39,1050.0,162.819,162.8284,162.7817,162.8004,1050.0
2018-08-24 13:35:00,174.4,174.48,174.39,174.42,503.0,162.8097,162.8844,162.8004,162.8284,503.0
2018-08-24 13:40:00,174.39,174.44,174.12,174.13,4058.0,162.8004,162.847,162.5483,162.5576,4058.0
2018-08-24 13:45:00,174.25,174.27,174.25,174.26,600.0,162.6697,162.6883,162.6697,162.679,600.0
2018-08-24 13:50:00,174.25,174.25,174.18,174.23,1509.0,162.6697,162.6697,162.6043,162.651,1509.0
2018-08-24 13:55:00,174.28,174.36,174.28,174.35,408.0,162.6977,162.7724,162.6977,162.763,408.0
2018-08-24 14:00:00,174.37,174.39,174.34,174.37,2800.0,162.7817,162.8004,162.7537,162.7817,2800.0
2018-08-24 14:05:00,174.35,174.51,174.35,174.51,4300.0,162.763,162.9124,162.763,162.9124,4300.0
2018-08-24 14:10:00,174.51,174.52,174.48,174.48,446.0,162.9124,162.9217,162.8844,162.8844,446.0
2018-08-24 14:15:00,174.55,174.64,174.5,174.5,6928.0,162.9497,163.0337,162.903,162.903,6928.0
2018-08-24 14:20:00,174.51,174.54,174.31,174.34,6200.0,162.9124,162.9404,162.7257,162.7537,6200.0
2018-08-24 14:25:00,174.33,174.38,174.24,174.25,1900.0,162.7443,162.791,162.6603,162.6697,1900.0
2018-08-24 14:30:00,174.25,174.31,174.2,174.22,2685.0,162.6697,162.7257,162.623,162.6417,2685.0
2018-08-24 14:35:00,174.2,174.25,174.2,174.25,500.0,162.623,162.6697,162.623,162.6697,500.0
2018-08-24 14:40:00,174.23,174.26,174.12,174.2,2200.0,162.651,162.679,162.5483,162.623,2200.0
2018-08-24 14:45:00,174.2,174.24,174.15,174.24,1400.0,162.623,162.6603,162.5763,162.6603,1400.0
2018-08-24 14:50:00,174.2,174.24,174.08,174.16,5021.0,162.623,162.6603,162.511,162.5856,5021.0
2018-08-24 14:55:00,174.14,174.21,174.14,174.21,700.0,162.567,162.6323,162.567,162.6323,700.0
2018-08-24 15:00:00,174.27,174.27,174.14,174.14,6550.0,162.6883,162.6883,162.567,162.567,6550.0
2018-08-24 15:05:00,174.11,174.19,174.09,174.09,2044.0,162.539,162.6137,162.5203,162.5203,2044.0
2018-08-24 15:10:00,174.16,174.23,174.16,174.23,1200.0,162.5856,162.651,162.5856,162.651,1200.0
2018-08-24 15:15:00,174.22,174.22,174.0,174.0,4400.0,162.6417,162.6417,162.4363,162.4363,4400.0
2018-08-24 15:20:00,174.07,174.14,174.07,174.14,413.0,162.5016,162.567,162.5016,162.567,413.0
2018-08-24 15:25:00,174.13,174.13,174.01,174.06,2300.0,162.5576,162.5576,162.4456,162.4923,2300.0
2018-08-24 15:30:00,174.04,174.04,173.85,173.88,4814.0,162.4736,162.4736,162.2962,162.3243,4814.0
2018-08-24 15:35:00,173.91,174.01,173.75,174.01,5436.0,162.3523,162.4456,162.2029,162.4456,5436.0
2018-08-24 15:40:00,174.03,174.14,174.03,174.09,3535.0,162.4643,162.567,162.4643,162.5203,3535.0
2018-08-24 15:45:00,174.05,174.14,174.04,174.08,6498.0,162.483,162.567,162.4736,162.511,6498.0
2018-08-24 15:50:00,174.08,174.1,173.97,173.97,12836.0,162.511,162.5296,162.4083,162.4083,12836.0
2018-08-24 15:55:00,174.01,174.05,173.88,174.04,24973.0,162.4456,162.483,162.3243,162.4736,24973.0
2018-08-27 09:30:00,175.0,175.61,175.0,175.38,7891.0,163.3698,163.9393,163.3698,163.7246,7891.0
2018-08-27 09:35:00,175.51,175.52,174.42,174.83,3010.0,163.8459,163.8553,162.8284,163.2111,3010.0
2018-08-27 09:40:00,175.13,175.2,174.94,175.05,930.0,163.4912,163.5565,163.3138,163.4165,930.0
2018-08-27 09:45:00,174.97,175.05,174.72,174.72,1600.0,163.3418,163.4165,163.1084,163.1084,1600.0
2018-08-27 09:50:00,174.91,174.91,174.77,174.84,1200.0,163.2858,163.2858,163.1551,163.2205,1200.0
2018-08-27 09:55:00,174.77,174.88,174.47,174.5,8871.0,163.1551,163.2578,162.875,162.903,8871.0
2018-08-27 10:00:00,174.69,174.89,174.69,174.74,3310.0,163.0804,163.2671,163.0804,163.1271,3310.0
2018-08-27 10:05:00,174.85,174.99,174.75,174.98,2690.0,163.2298,163.3605,163.1364,163.3511,2690.0
2018-08-27 10:10:00,174.85,174.85,174.54,174.59,8200.0,163.2298,163.2298,162.9404,162.9871,8200.0
2018-08-27 10:15:00,174.63,175.11,174.63,175.1,7503.0,163.0244,163.4725,163.0244,163.4632,7503.0
2018-08-27 10:20:00,174.99,175.07,174.94,175.02,3400.0,163.3605,163.4352,163.3138,163.3885,3400.0
2018-08-27 10:25:00,175.08,175.08,174.7,174.81,1510.0,163.4445,163.4445,163.0898,163.1924,1510.0
2018-08-27 10:30:00,174.72,174.74,174.45,174.74,2213.0,163.1084,163.1271,162.8564,163.1271,2213.0
2018-08-27 10:35:00,174.74,174.74,174.5,174.5,1800.0,163.1271,163.1271,162.903,162.903,1800.0
2018-08-27 10:40:00,174.47,174.58,174.45,174.56,1718.0,162.875,162.9777,162.8564,162.9591,1718.0
2018-08-27 10:45:00,174.55,174.61,174.47,174.5,5960.0,162.9497,163.0057,162.875,162.903,5960.0
2018-08-27 10:50:00,174.52,174.61,174.47,174.61,1300.0,162.9217,163.0057,162.875,163.0057,1300.0
2018-08-27 10:55:00,174.77,174.86,174.64,174.86,2718.0,163.1551,163.2391,163.0337,163.2391,2718.0
2018-08-27 11:00:00,174.94,175.0,174.9,174.9,800.0,163.3138,163.3698,163.2765,163.2765,800.0
2018-08-27 11:05:00,174.99,174.99,174.77,174.87,1700.0,163.3605,163.3605,163.1551,163.2485,1700.0
2018-08-27 11:10:00,174.97,174.98,174.82,174.89,1806.0,163.3418,163.3511,163.2018,163.2671,1806.0
2018-08-27 11:15:00,174.95,174.98,174.9,174.9,2000.0,163.3231,163.3511,163.2765,163.2765,2000.0
2018-08-27 11:20:00,174.95,175.07,174.95,174.96,1508.0,163.3231,163.4352,163.3231,163.3325,1508.0
2018-08-27 11:25:00,175.0,175.01,174.92,174.98,1400.0,163.3698,163.3792,163.2951,163.3511,1400.0
2018-08-27 11:30:00,175.0,175.03,175.0,175.03,300.0,163.3698,163.3978,163.3698,163.3978,300.0
2018-08-27 11:35:00,175.13,175.13,174.98,174.98,1200.0,163.4912,163.4912,163.3511,163.3511,1200.0
2018-08-27 11:40:00,174.89,175.01,174.89,175.01,1152.0,163.2671,163.3792,163.2671,163.3792,1152.0
2018-08-27 11:45:00,175.01,175.12,174.99,175.07,2405.0,163.3792,163.4818,163.3605,163.4352,2405.0
2018-08-27 11:50:00,175.08,175.17,174.91,175.06,3375.0,163.4445,163.5285,163.2858,163.4258,3375.0
2018-08-27 11:55:00,175.11,175.28,175.1,175.25,1751.0,163.4725,163.6312,163.4632,163.6032,1751.0
2018-08-27 12:00:00,175.15,175.28,175.15,175.27,1132.0,163.5099,163.6312,163.5099,163.6219,1132.0
2018-08-27 12:05:00,175.27,175.27,175.12,175.25,4100.0,163.6219,163.6219,163.4818,163.6032,4100.0
2018-08-27 12:10:00,175.25,175.39,175.25,175.33,2350.0,163.6032,163.7339,163.6032,163.6779,2350.0
2018-08-27 12:15:00,175.28,175.44,175.28,175.38,2230.0,163.6312,163.7806,163.6312,163.7246,2230.0
2018-08-27 12:20:00,175.41,175.46,175.34,175.46,1300.0,163.7526,163.7992,163.6872,163.7992,1300.0
2018-08-27 12:25:00,175.49,175.58,175.48,175.48,900.0,163.8273,163.9113,163.8179,163.8179,900.0
2018-08-27 12:30:00,175.6,175.67,175.56,175.67,803.0,163.9299,163.9953,163.8926,163.9953,803.0
2018-08-27 12:35:00,175.68,175.71,175.59,175.62,3609.0,164.0046,164.0326,163.9206,163.9486,3609.0
2018-08-27 12:40:00,175.62,175.72,175.62,175.62,611.0,163.9486,164.042,163.9486,163.9486,611.0
2018-08-27 12:45:00,175.7,175.72,175.51,175.57,3501.0,164.0233,164.042,163.8459,163.9019,3501.0
2018-08-27 12:50:00,175.61,175.61,175.57,175.58,550.0,163.9393,163.9393,163.9019,163.9113,550.0
2018-08-27 12:55:00,175.61,175.63,175.49,175.57,3600.0,163.9393,163.958,163.8273,163.9019,3600.0
2018-08-27 13:00:00,175.52,175.52,175.42,175.42,901.0,163.8553,163.8553,163.7619,163.7619,901.0
2018-08-27 13:05:00,175.44,175.44,175.25,175.44,2500.0,163.7806,163.7806,163.6032,163.7806,2500.0
2018-08-27 13:10:00,175.49,175.49,175.32,175.34,700.0,163.8273,163.8273,163.6686,163.6872,700.0
2018-08-27 13:15:00,175.41,175.45,175.35,175.36,700.0,163.7526,163.7899,163.6966,163.7059,700.0
2018-08-27 13:20:00,175.4,175.44,175.21,175.25,9399.0,163.7432,163.7806,163.5659,163.6032,9399.0
2018-08-27 13:25:00,175.31,175.38,175.23,175.26,1593.0,163.6592,163.7246,163.5845,163.6125,1593.0
2018-08-27 13:30:00,175.27,175.31,175.0,175.0,1744.0,163.6219,163.6592,163.3698,163.3698,1744.0
2018-08-27 13:35:00,175.09,175.16,175.0,175.0,900.0,163.4538,163.5192,163.3698,163.3698,900.0
2018-08-27 13:40:00,175.02,175.13,175.0,175.0,501.0,163.3885,163.4912,163.3698,163.3698,501.0
2018-08-27 13:45:00,175.03,175.06,174.95,174.99,1200.0,163.3978,163.4258,163.3231,163.3605,1200.0
2018-08-27 13:50:00,175.0,175.02,174.97,174.97,1700.0,163.3698,163.3885,163.3418,163.3418,1700.0
2018-08-27 13:55:00,175.06,175.15,174.94,174.94,4170.0,163.4258,163.5099,163.3138,163.3138,4170.0
2018-08-27 14:00:00,175.0,175.09,174.99,175.04,1400.0,163.3698,163.4538,163.3605,163.4072,1400.0
2018-08-27 14:05:00,174.99,175.09,174.95,175.02,1579.0,163.3605,163.4538,163.3231,163.3885,1579.0
2018-08-27 14:10:00,174.97,174.97,174.84,174.88,3007.0,163.3418,163.3418,163.2205,163.2578,3007.0
2018-08-27 14:15:00,174.86,174.86,174.65,174.69,2300.0,163.2391,163.2391,163.0431,163.0804,2300.0
2018-08-27 14:20:00,174.7,174.8,174.7,174.74,1100.0,163.0898,163.1831,163.0898,163.1271,1100.0
2018-08-27 14:25:00,174.66,174.77,174.62,174.77,2602.0,163.0524,163.1551,163.0151,163.1551,2602.0
2018-08-27 14:30:00,174.82,174.84,174.75,174.75,1200.0,163.2018,163.2205,163.1364,163.1364,1200.0
2018-08-27 14:35:00,174.83,175.02,174.79,174.9,9381.0,163.2111,163.3885,163.1738,163.2765,9381.0
2018-08-27 14:40:00,174.9,174.9,174.82,174.88,800.0,163.2765,163.2765,163.2018,163.2578,800.0
2018-08-27 14:45:00,174.8,174.88,174.78,174.83,1200.0,163.1831,163.2578,163.1644,163.2111,1200.0
2018-08-27 14:50:00,174.81,174.94,174.81,174.93,2400.0,163.1924,163.3138,163.1924,163.3045,2400.0
2018-08-27 14:55:00,174.85,174.95,174.85,174.95,1200.0,163.2298,163.3231,163.2298,163.3231,1200.0
2018-08-27 15:00:00,175.01,175.04,174.9,174.97,2200.0,163.3792,163.4072,163.2765,163.3418,2200.0
2018-08-27 15:05:00,175.06,175.11,175.03,175.05,3004.0,163.4258,163.4725,163.3978,163.4165,3004.0
2018-08-27 15:10:00,174.96,175.05,174.87,174.92,2871.0,163.3325,163.4165,163.2485,163.2951,2871.0
2018-08-27 15:15:00,174.96,174.96,174.81,174.82,2400.0,163.3325,163.3325,163.1924,163.2018,2400.0
2018-08-27 15:20:00,174.75,174.83,174.69,174.82,1620.0,163.1364,163.2111,163.0804,163.2018,1620.0
2018-08-27 15:25:00,174.87,175.01,174.79,175.0,5232.0,163.2485,163.3792,163.1738,163.3698,5232.0
2018-08-27 15:30:00,174.97,175.05,174.85,174.88,9878.0,163.3418,163.4165,163.2298,163.2578,9878.0
2018-08-27 15:35:00,174.87,174.92,174.85,174.86,1500.0,163.2485,163.2951,163.2298,163.2391,1500.0
2018-08-27 15:40:00,174.83,174.92,174.81,174.92,4436.0,163.2111,163.2951,163.1924,163.2951,4436.0
2018-08-27 15:45:00,174.91,174.99,174.88,174.96,4620.0,163.2858,163.3605,163.2578,163.3325,4620.0
2018-08-27 15:50:00,174.95,175.03,174.89,174.96,8447.0,163.3231,163.3978,163.2671,163.3325,8447.0
2018-08-27 15:55:00,174.97,175.01,174.84,174.94,14458.0,163.3418,163.3792,163.2205,163.3138,14458.0
2018-08-28 09:30:00,175.17,175.77,174.92,175.63,7409.0,163.5285,164.0886,163.2951,163.958,7409.0
2018-08-28 09:35:00,175.44,175.53,175.4,175.42,1100.0,163.7806,163.8646,163.7432,163.7619,1100.0
2018-08-28 09:40:00,175.71,176.15,175.7,176.03,8105.0,164.0326,164.4434,164.0233,164.3314,8105.0
2018-08-28 09:45:00,175.97,176.49,175.8,176.49,2718.0,164.2754,164.7608,164.1167,164.7608,2718.0
2018-08-28 09:50:00,176.51,177.15,176.49,177.04,4090.0,164.7795,165.3769,164.7608,165.2742,4090.0
2018-08-28 09:55:00,176.77,176.97,176.64,176.72,2004.0,165.0222,165.2089,164.9008,164.9755,2004.0
2018-08-28 10:00:00,176.87,176.87,176.75,176.75,300.0,165.1155,165.1155,165.0035,165.0035,300.0
2018-08-28 10:05:00,176.7,176.83,176.56,176.56,1600.0,164.9568,165.0782,164.8261,164.8261,1600.0
2018-08-28 10:10:00,176.6,177.09,176.6,176.9,3575.0,164.8635,165.3209,164.8635,165.1435,3575.0
2018-08-28 10:15:00,177.03,177.09,176.49,176.67,2600.0,165.2649,165.3209,164.7608,164.9288,2600.0
2018-08-28 10:20:00,176.71,176.72,176.49,176.51,1378.0,164.9662,164.9755,164.7608,164.7795,1378.0
2018-08-28 10:25:00,176.36,176.41,176.25,176.41,1700.0,164.6394,164.6861,164.5367,164.6861,1700.0
2018-08-28 10:30:00,176.33,176.39,176.16,176.39,3018.0,164.6114,164.6674,164.4527,164.6674,3018.0
2018-08-28 10:35:00,176.4,176.44,176.32,176.35,1400.0,164.6768,164.7141,164.6021,164.6301,1400.0
2018-08-28 10:40:00,176.35,176.45,176.28,176.44,2200.0,164.6301,164.7235,164.5648,164.7141,2200.0
2018-08-28 10:45:00,176.44,176.47,176.25,176.4,8216.0,164.7141,164.7421,164.5367,164.6768,8216.0
2018-08-28 10:50:00,176.41,176.99,176.38,176.94,28625.0,164.6861,165.2276,164.6581,165.1809,28625.0
2018-08-28 10:55:00,177.0,177.07,176.92,177.06,2200.0,165.2369,165.3023,165.1622,165.2929,2200.0
2018-08-28 11:00:00,177.06,177.18,176.81,176.81,1529.0,165.2929,165.4049,165.0595,165.0595,1529.0
2018-08-28 11:05:00,176.63,176.73,176.58,176.69,1000.0,164.8915,164.9848,164.8448,164.9475,1000.0
2018-08-28 11:10:00,176.65,176.81,176.59,176.71,9510.0,164.9102,165.0595,164.8542,164.9662,9510.0
2018-08-28 11:15:00,176.67,176.82,176.66,176.75,10300.0,164.9288,165.0689,164.9195,165.0035,10300.0
2018-08-28 11:20:00,176.75,177.1,176.57,177.1,9920.0,165.0035,165.3303,164.8355,165.3303,9920.0
2018-08-28 11:25:00,177.13,177.13,176.89,176.89,1800.0,165.3583,165.3583,165.1342,165.1342,1800.0
2018-08-28 11:30:00,176.85,176.85,176.63,176.76,2525.0,165.0969,165.0969,164.8915,165.0129,2525.0
2018-08-28 11:35:00,176.64,176.64,176.51,176.51,1380.0,164.9008,164.9008,164.7795,164.7795,1380.0
2018-08-28 11:40:00,176.54,176.54,176.44,176.54,900.0,164.8075,164.8075,164.7141,164.8075,900.0
2018-08-28 11:45:00,176.57,176.65,176.57,176.57,800.0,164.8355,164.9102,164.8355,164.8355,800.0
2018-08-28 11:50:00,176.57,176.63,176.56,176.58,1176.0,164.8355,164.8915,164.8261,164.8448,1176.0
2018-08-28 11:55:00,176.5,176.5,176.35,176.4,1677.0,164.7701,164.7701,164.6301,164.6768,1677.0
2018-08-28 12:00:00,176.32,176.36,176.29,176.35,700.0,164.6021,164.6394,164.5741,164.6301,700.0
2018-08-28 12:05:00,176.34,176.42,176.34,176.42,200.0,164.6208,164.6954,164.6208,164.6954,200.0
2018-08-28 12:10:00,176.42,176.53,176.42,176.53,1400.0,164.6954,164.7981,164.6954,164.7981,1400.0
2018-08-28 12:15:00,176.59,176.7,176.55,176.7,1600.0,164.8542,164.9568,164.8168,164.9568,1600.0
2018-08-28 12:20:00,176.65,176.66,176.58,176.66,1863.0,164.9102,164.9195,164.8448,164.9195,1863.0
2018-08-28 12:25:00,176.71,176.71,176.58,176.58,700.0,164.9662,164.9662,164.8448,164.8448,700.0
2018-08-28 12:30:00,176.61,176.72,176.61,176.72,1400.0,164.8728,164.9755,164.8728,164.9755,1400.0
2018-08-28 12:35:00,176.71,176.76,176.7,176.72,2100.0,164.9662,165.0129,164.9568,164.9755,2100.0
2018-08-28 12:40:00,176.79,176.79,176.59,176.64,770.0,165.0409,165.0409,164.8542,164.9008,770.0
2018-08-28 12:45:00,176.61,176.67,176.57,176.58,1500.0,164.8728,164.9288,164.8355,164.8448,1500.0
2018-08-28 12:50:00,176.69,176.69,176.65,176.65,200.0,164.9475,164.9475,164.9102,164.9102,200.0
2018-08-28 12:55:00,176.69,176.7,176.68,176.7,500.0,164.9475,164.9568,164.9382,164.9568,500.0
2018-08-28 13:00:00,176.66,176.71,176.65,176.68,700.0,164.9195,164.9662,164.9102,164.9382,700.0
2018-08-28 13:05:00,176.75,176.75,176.71,176.75,900.0,165.0035,165.0035,164.9662,165.0035,900.0
2018-08-28 13:10:00,176.75,176.78,176.68,176.74,3729.0,165.0035,165.0315,164.9382,164.9942,3729.0
2018-08-28 13:15:00,176.78,176.97,176.78,176.95,4347.0,165.0315,165.2089,165.0315,165.1902,4347.0
2018-08-28 13:20:00,176.97,176.97,176.81,176.84,1200.0,165.2089,165.2089,165.0595,165.0875,1200.0
2018-08-28 13:25:00,176.85,176.88,176.56,176.56,2007.0,165.0969,165.1249,164.8261,164.8261,2007.0
2018-08-28 13:30:00,176.67,176.7,176.62,176.7,2618.0,164.9288,164.9568,164.8822,164.9568,2618.0
2018-08-28 13:35:00,176.73,176.74,176.66,176.7,1300.0,164.9848,164.9942,164.9195,164.9568,1300.0
2018-08-28 13:40:00,176.78,176.78,176.74,176.74,600.0,165.0315,165.0315,164.9942,164.9942,600.0
2018-08-28 13:45:00,176.75,176.79,176.74,176.79,1200.0,165.0035,165.0409,164.9942,165.0409,1200.0
2018-08-28 13:50:00,176.78,176.84,176.76,176.76,1744.0,165.0315,165.0875,165.0129,165.0129,1744.0
2018-08-28 13:55:00,176.74,176.79,176.72,176.72,600.0,164.9942,165.0409,164.9755,164.9755,600.0
2018-08-28 14:00:00,176.79,176.82,176.72,176.82,1600.0,165.0409,165.0689,164.9755,165.0689,1600.0
2018-08-28 14:05:00,176.81,176.89,176.81,176.89,650.0,165.0595,165.1342,165.0595,165.1342,650.0
2018-08-28 14:10:00,176.89,176.93,176.79,176.93,1966.0,165.1342,165.1716,165.0409,165.1716,1966.0
2018-08-28 14:15:00,176.93,177.33,176.92,177.23,5600.0,165.1716,165.545,165.1622,165.4516,5600.0
2018-08-28 14:20:00,177.3,177.37,177.21,177.34,2259.0,165.517,165.5823,165.4329,165.5543,2259.0
2018-08-28 14:25:00,177.29,177.41,177.27,177.35,4688.0,165.5076,165.6197,165.489,165.5636,4688.0
2018-08-28 14:30:00,177.35,177.38,177.27,177.36,3503.0,165.5636,165.5916,165.489,165.573,3503.0
2018-08-28 14:35:00,177.29,177.29,177.1,177.1,2000.0,165.5076,165.5076,165.3303,165.3303,2000.0
2018-08-28 14:40:00,177.07,177.21,177.07,177.21,2371.0,165.3023,165.4329,165.3023,165.4329,2371.0
2018-08-28 14:45:00,177.24,177.44,177.24,177.44,3832.0,165.461,165.6477,165.461,165.6477,3832.0
2018-08-28 14:50:00,177.45,177.48,177.31,177.31,3800.0,165.657,165.685,165.5263,165.5263,3800.0
2018-08-28 14:55:00,177.41,177.41,177.32,177.4,500.0,165.6197,165.6197,165.5356,165.6103,500.0
2018-08-28 15:00:00,177.4,177.45,177.35,177.45,2874.0,165.6103,165.657,165.5636,165.657,2874.0
2018-08-28 15:05:00,177.45,177.59,177.45,177.59,3025.0,165.657,165.7877,165.657,165.7877,3025.0
2018-08-28 15:10:00,177.62,177.65,177.58,177.58,3291.0,165.8157,165.8437,165.7784,165.7784,3291.0
2018-08-28 15:15:00,177.52,177.66,177.52,177.64,3850.0,165.7223,165.853,165.7223,165.8344,3850.0
2018-08-28 15:20:00,177.63,177.64,177.49,177.49,1900.0,165.825,165.8344,165.6943,165.6943,1900.0
2018-08-28 15:25:00,177.46,177.51,177.3,177.35,7499.0,165.6663,165.713,165.517,165.5636,7499.0
2018-08-28 15:30:00,177.3,177.59,177.24,177.54,8745.0,165.517,165.7877,165.461,165.741,8745.0
2018-08-28 15:35:00,177.52,177.53,177.42,177.49,2727.0,165.7223,165.7317,165.629,165.6943,2727.0
2018-08-28 15:40:00,177.47,177.5,177.4,177.47,5666.0,165.6757,165.7037,165.6103,165.6757,5666.0
2018-08-28 15:45:00,177.42,177.47,177.36,177.36,10115.0,165.629,165.6757,165.573,165.573,10115.0
2018-08-28 15:50:00,177.36,177.36,177.14,177.21,14321.0,165.573,165.573,165.3676,165.4329,14321.0
2018-08-28 15:55:00,177.19,177.21,177.02,177.11,47712.0,165.4143,165.4329,165.2556,165.3396,47712.0
2018-08-29 09:30:00,177.44,177.71,177.44,177.62,7854.0,165.6477,165.8997,165.6477,165.8157,7854.0
2018-08-29 09:35:00,177.97,178.53,177.97,178.53,5523.0,166.1424,166.6652,166.1424,166.6652,5523.0
2018-08-29 09:40:00,178.65,179.4,178.65,178.87,9293.0,166.7772,167.4774,166.7772,166.9826,9293.0
2018-08-29 09:45:00,178.74,178.98,178.45,178.69,3848.0,166.8613,167.0853,166.5905,166.8146,3848.0
2018-08-29 09:50:00,178.74,179.03,178.74,179.03,1700.0,166.8613,167.132,166.8613,167.132,1700.0
2018-08-29 09:55:00,178.99,179.04,178.43,178.47,2208.0,167.0947,167.1413,166.5719,166.6092,2208.0
2018-08-29 10:00:00,178.54,178.76,178.54,178.57,3420.0,166.6746,166.8799,166.6746,166.7026,3420.0
2018-08-29 10:05:00,178.61,179.02,178.61,179.02,3800.0,166.7399,167.1227,166.7399,167.1227,3800.0
2018-08-29 10:10:00,179.03,179.1,178.88,179.0,2400.0,167.132,167.1973,166.992,167.104,2400.0
2018-08-29 10:15:00,179.04,179.04,178.79,178.88,3375.0,167.1413,167.1413,166.9079,166.992,3375.0
2018-08-29 10:20:00,178.99,178.99,178.69,178.69,4029.0,167.0947,167.0947,166.8146,166.8146,4029.0
2018-08-29 10:25:00,178.73,179.04,178.7,179.01,2896.0,166.8519,167.1413,166.8239,167.1133,2896.0
2018-08-29 10:30:00,179.11,179.12,178.83,178.89,2695.0,167.2067,167.216,166.9453,167.0013,2695.0
2018-08-29 10:35:00,178.87,178.88,178.84,178.88,2300.0,166.9826,166.992,166.9546,166.992,2300.0
2018-08-29 10:40:00,178.91,179.13,178.91,179.08,1300.0,167.02,167.2253,167.02,167.1787,1300.0
2018-08-29 10:45:00,179.12,179.12,178.94,178.94,1400.0,167.216,167.216,167.048,167.048,1400.0
2018-08-29 10:50:00,179.0,179.0,178.72,178.81,3300.0,167.104,167.104,166.8426,166.9266,3300.0
2018-08-29 10:55:00,178.77,178.91,178.75,178.84,1771.0,166.8893,167.02,166.8706,166.9546,1771.0
2018-08-29 11:00:00,178.88,178.91,178.54,178.54,5295.0,166.992,167.02,166.6746,166.6746,5295.0
2018-08-29 11:05:00,178.68,178.77,178.56,178.58,4912.0,166.8053,166.8893,166.6932,166.7119,4912.0
2018-08-29 11:10:00,178.68,178.71,178.58,178.63,1314.0,166.8053,166.8333,166.7119,166.7586,1314.0
2018-08-29 11:15:00,178.68,178.76,178.58,178.58,3371.0,166.8053,166.8799,166.7119,166.7119,3371.0
2018-08-29 11:20:00,178.66,178.75,178.62,178.75,1268.0,166.7866,166.8706,166.7492,166.8706,1268.0
2018-08-29 11:25:00,178.68,178.76,178.6,178.61,1700.0,166.8053,166.8799,166.7306,166.7399,1700.0
2018-08-29 11:30:00,178.71,178.77,178.64,178.64,2511.0,166.8333,166.8893,166.7679,166.7679,2511.0
2018-08-29 11:35:00,178.56,178.56,178.42,178.42,300.0,166.6932,166.6932,166.5625,166.5625,300.0
2018-08-29 11:40:00,178.41,178.41,178.34,178.34,500.0,166.5532,166.5532,166.4878,166.4878,500.0
2018-08-29 11:45:00,178.39,178.52,178.39,178.49,886.0,166.5345,166.6559,166.5345,166.6279,886.0
2018-08-29 11:50:00,178.56,178.82,178.56,178.79,1012.0,166.6932,166.9359,166.6932,166.9079,1012.0
2018-08-29 11:55:00,178.85,178.85,178.69,178.7,2251.0,166.964,166.964,166.8146,166.8239,2251.0
2018-08-29 12:00:00,178.72,178.9,178.63,178.9,3078.0,166.8426,167.0106,166.7586,167.0106,3078.0
2018-08-29 12:05:00,178.79,178.92,178.78,178.78,525.0,166.9079,167.0293,166.8986,166.8986,525.0
2018-08-29 12:10:00,178.79,178.85,178.79,178.85,906.0,166.9079,166.964,166.9079,166.964,906.0
2018-08-29 12:15:00,178.85,178.85,178.64,178.64,3503.0,166.964,166.964,166.7679,166.7679,3503.0
2018-08-29 12:20:00,178.5,178.51,178.49,178.49,900.0,166.6372,166.6466,166.6279,166.6279,900.0
2018-08-29 12:25:00,178.35,178.45,178.35,178.35,500.0,166.4972,166.5905,166.4972,166.4972,500.0
2018-08-29 12:30:00,178.44,178.45,178.39,178.39,500.0,166.5812,166.5905,166.5345,166.5345,500.0
2018-08-29 12:35:00,178.44,178.47,178.27,178.27,2456.0,166.5812,166.6092,166.4225,166.4225,2456.0
2018-08-29 12:40:00,178.3,178.36,178.3,178.35,800.0,166.4505,166.5065,166.4505,166.4972,800.0
2018-08-29 12:45:00,178.35,178.37,178.35,178.37,200.0,166.4972,166.5159,166.4972,166.5159,200.0
2018-08-29 12:50:00,178.36,178.36,178.16,178.16,2600.0,166.5065,166.5065,166.3198,166.3198,2600.0
2018-08-29 12:55:00,178.22,178.27,178.07,178.09,1300.0,166.3758,166.4225,166.2358,166.2545,1300.0
2018-08-29 13:00:00,178.1,178.16,178.01,178.08,2735.0,166.2638,166.3198,166.1798,166.2451,2735.0
2018-08-29 13:05:00,178.09,178.1,178.09,178.1,300.0,166.2545,166.2638,166.2545,166.2638,300.0
2018-08-29 13:10:00,178.1,178.11,178.08,178.08,1000.0,166.2638,166.2731,166.2451,166.2451,1000.0
2018-08-29 13:15:00,178.14,178.14,178.07,178.13,500.0,166.3011,166.3011,166.2358,166.2918,500.0
2018-08-29 13:20:00,178.11,178.11,177.95,177.95,5099.0,166.2731,166.2731,166.1238,166.1238,5099.0
2018-08-29 13:25:00,177.85,177.9,177.85,177.9,1900.0,166.0304,166.0771,166.0304,166.0771,1900.0
2018-08-29 13:30:00,177.89,178.04,177.87,177.87,7529.0,166.0678,166.2078,166.0491,166.0491,7529.0
2018-08-29 13:35:00,177.95,178.0,177.87,177.88,16823.0,166.1238,166.1704,166.0491,166.0584,16823.0
2018-08-29 13:40:00,177.87,177.87,177.71,177.72,1700.0,166.0491,166.0491,165.8997,165.9091,1700.0
2018-08-29 13:45:00,177.67,177.79,177.52,177.55,7531.0,165.8624,165.9744,165.7223,165.7504,7531.0
2018-08-29 13:50:00,177.61,177.73,177.55,177.58,1712.0,165.8064,165.9184,165.7504,165.7784,1712.0
2018-08-29 13:55:00,177.55,177.71,177.47,177.54,2692.0,165.7504,165.8997,165.6757,165.741,2692.0
2018-08-29 14:00:00,177.68,177.69,177.58,177.62,774.0,165.8717,165.881,165.7784,165.8157,774.0
2018-08-29 14:05:00,177.73,177.8,177.66,177.76,775.0,165.9184,165.9837,165.853,165.9464,775.0
2018-08-29 14:10:00,177.81,178.07,177.75,177.95,11018.0,165.9931,166.2358,165.9371,166.1238,11018.0
2018-08-29 14:15:00,177.98,178.02,177.83,177.87,1700.0,166.1518,166.1891,166.0117,166.0491,1700.0
2018-08-29 14:20:00,177.83,177.93,177.6,177.76,11901.0,166.0117,166.1051,165.797,165.9464,11901.0
2018-08-29 14:25:00,177.73,177.97,177.73,177.91,3382.0,165.9184,166.1424,165.9184,166.0864,3382.0
2018-08-29 14:30:00,177.95,177.98,177.78,177.81,6800.0,166.1238,166.1518,165.9651,165.9931,6800.0
2018-08-29 14:35:00,177.87,177.92,177.81,177.84,930.0,166.0491,166.0958,165.9931,166.0211,930.0
2018-08-29 14:40:00,177.9,177.9,177.78,177.78,1400.0,166.0771,166.0771,165.9651,165.9651,1400.0
2018-08-29 14:45:00,177.76,177.76,177.44,177.52,7979.0,165.9464,165.9464,165.6477,165.7223,7979.0
2018-08-29 14:50:00,177.5,177.55,177.46,177.52,3962.0,165.7037,165.7504,165.6663,165.7223,3962.0
2018-08-29 14:55:00,177.5,177.53,177.46,177.48,4594.0,165.7037,165.7317,165.6663,165.685,4594.0
2018-08-29 15:00:00,177.44,177.79,177.44,177.76,2236.0,165.6477,165.9744,165.6477,165.9464,2236.0
2018-08-29 15:05:00,177.79,177.9,177.79,177.82,1900.0,165.9744,166.0771,165.9744,166.0024,1900.0
2018-08-29 15:10:00,177.86,177.95,177.82,177.95,1043.0,166.0397,166.1238,166.0024,166.1238,1043.0
2018-08-29 15:15:00,178.03,178.03,177.93,177.97,1400.0,166.1985,166.1985,166.1051,166.1424,1400.0
2018-08-29 15:20:00,177.94,178.06,177.93,177.99,2300.0,166.1144,166.2265,166.1051,166.1611,2300.0
2018-08-29 15:25:00,177.98,178.04,177.97,177.99,2065.0,166.1518,166.2078,166.1424,166.1611,2065.0
2018-08-29 15:30:00,177.99,178.04,177.95,177.96,3386.0,166.1611,166.2078,166.1238,166.1331,3386.0
2018-08-29 15:35:00,177.99,178.13,177.99,177.99,2298.0,166.1611,166.2918,166.1611,166.1611,2298.0
2018-08-29 15:40:00,178.04,178.09,178.02,178.06,3292.0,166.2078,166.2545,166.1891,166.2265,3292.0
2018-08-29 15:45:00,178.11,178.15,178.08,178.14,4166.0,166.2731,166.3105,166.2451,166.3011,4166.0
2018-08-29 15:50:00,178.14,178.18,178.08,178.11,7231.0,166.3011,166.3385,166.2451,166.2731,7231.0
2018-08-29 15:55:00,178.11,178.15,178.0,178.08,22011.0,166.2731,166.3105,166.1704,166.2451,22011.0
2018-08-30 09:30:00,177.76,178.49,177.76,177.8,4053.0,165.9464,166.6279,165.9464,165.9837,4053.0
2018-08-30 09:35:00,177.8,177.8,177.21,177.35,1000.0,165.9837,165.9837,165.4329,165.5636,1000.0
2018-08-30 09:40:00,177.28,177.41,177.21,177.37,1538.0,165.4983,165.6197,165.4329,165.5823,1538.0
2018-08-30 09:45:00,177.42,178.04,177.42,178.03,10000.0,165.629,166.2078,165.629,166.1985,10000.0
2018-08-30 09:50:00,177.94,178.03,177.81,177.94,1500.0,166.1144,166.1985,165.9931,166.1144,1500.0
2018-08-30 09:55:00,178.0,178.26,177.96,178.21,8641.0,166.1704,166.4132,166.1331,166.3665,8641.0
2018-08-30 10:00:00,178.23,178.37,178.2,178.2,1700.0,166.3852,166.5159,166.3572,166.3572,1700.0
2018-08-30 10:05:00,178.18,178.34,178.18,178.23,1100.0,166.3385,166.4878,166.3385,166.3852,1100.0
2018-08-30 10:10:00,178.12,178.13,178.04,178.05,700.0,166.2825,166.2918,166.2078,166.2171,700.0
2018-08-30 10:15:00,178.07,178.09,177.86,178.04,3305.0,166.2358,166.2545,166.0397,166.2078,3305.0
2018-08-30 10:20:00,178.06,178.06,177.82,177.82,700.0,166.2265,166.2265,166.0024,166.0024,700.0
2018-08-30 10:25:00,177.81,177.82,177.72,177.77,2980.0,165.9931,166.0024,165.9091,165.9557,2980.0
2018-08-30 10:30:00,177.74,177.74,177.45,177.62,1700.0,165.9277,165.9277,165.657,165.8157,1700.0
2018-08-30 10:35:00,177.54,177.86,177.52,177.86,3300.0,165.741,166.0397,165.7223,166.0397,3300.0
2018-08-30 10:40:00,177.96,178.02,177.89,177.89,950.0,166.1331,166.1891,166.0678,166.0678,950.0
2018-08-30 10:45:00,177.76,177.96,177.76,177.95,672.0,165.9464,166.1331,165.9464,166.1238,672.0
2018-08-30 10:50:00,177.95,177.95,177.87,177.91,1607.0,166.1238,166.1238,166.0491,166.0864,1607.0
2018-08-30 10:55:00,177.83,177.95,177.83,177.83,1211.0,166.0117,166.1238,166.0117,166.0117,1211.0
2018-08-30 11:00:00,177.89,178.09,177.88,178.09,1636.0,166.0678,166.2545,166.0584,166.2545,1636.0
2018-08-30 11:05:00,178.1,178.1,177.83,177.89,2100.0,166.2638,166.2638,166.0117,166.0678,2100.0
2018-08-30 11:10:00,177.99,177.99,177.96,177.96,500.0,166.1611,166.1611,166.1331,166.1331,500.0
2018-08-30 11:15:00,177.95,178.04,177.91,177.91,500.0,166.1238,166.2078,166.0864,166.0864,500.0
2018-08-30 11:20:00,177.85,177.85,177.63,177.75,2300.0,166.0304,166.0304,165.825,165.9371,2300.0
2018-08-30 11:25:00,177.67,177.68,177.61,177.61,700.0,165.8624,165.8717,165.8064,165.8064,700.0
2018-08-30 11:30:00,177.61,177.73,177.6,177.73,1500.0,165.8064,165.9184,165.797,165.9184,1500.0
2018-08-30 11:35:00,177.65,177.65,177.45,177.54,1096.0,165.8437,165.8437,165.657,165.741,1096.0
2018-08-30 11:40:00,177.5,177.51,177.5,177.5,318.0,165.7037,165.713,165.7037,165.7037,318.0
2018-08-30 11:45:00,177.56,177.64,177.56,177.64,500.0,165.7597,165.8344,165.7597,165.8344,500.0
2018-08-30 11:50:00,177.59,177.73,177.59,177.67,2100.0,165.7877,165.9184,165.7877,165.8624,2100.0
2018-08-30 11:55:00,177.69,177.69,177.56,177.56,1050.0,165.881,165.881,165.7597,165.7597,1050.0
2018-08-30 12:00:00,177.56,177.56,177.56,177.56,0.0,165.7597,165.7597,165.7597,165.7597,0.0
2018-08-30 12:05:00,177.5,177.5,177.48,177.48,400.0,165.7037,165.7037,165.685,165.685,400.0
2018-08-30 12:10:00,177.45,177.55,177.42,177.55,400.0,165.657,165.7504,165.629,165.7504,400.0
2018-08-30 12:15:00,177.48,177.52,177.48,177.52,200.0,165.685,165.7223,165.685,165.7223,200.0
2018-08-30 12:20:00,177.55,177.55,177.49,177.55,300.0,165.7504,165.7504,165.6943,165.7504,300.0
2018-08-30 12:25:00,177.52,177.52,177.48,177.48,400.0,165.7223,165.7223,165.685,165.685,400.0
2018-08-30 12:30:00,177.48,177.58,177.48,177.58,1200.0,165.685,165.7784,165.685,165.7784,1200.0
2018-08-30 12:35:00,177.55,177.75,177.5,177.72,3700.0,165.7504,165.9371,165.7037,165.9091,3700.0
2018-08-30 12:40:00,177.72,177.76,177.72,177.75,400.0,165.9091,165.9464,165.9091,165.9371,400.0
2018-08-30 12:45:00,177.75,177.81,177.67,177.7,5204.0,165.9371,165.9931,165.8624,165.8904,5204.0
2018-08-30 12:50:00,177.74,177.81,177.7,177.81,1000.0,165.9277,165.9931,165.8904,165.9931,1000.0
2018-08-30 12:55:00,177.97,177.97,177.86,177.91,700.0,166.1424,166.1424,166.0397,166.0864,700.0
2018-08-30 13:00:00,177.92,177.98,177.91,177.97,700.0,166.0958,166.1518,166.0864,166.1424,700.0
2018-08-30 13:05:00,177.97,177.97,177.91,177.91,1212.0,166.1424,166.1424,166.0864,166.0864,1212.0
2018-08-30 13:10:00,178.04,178.04,177.92,178.0,1431.0,166.2078,166.2078,166.0958,166.1704,1431.0
2018-08-30 13:15:00,177.96,178.11,177.96,178.06,3257.0,166.1331,166.2731,166.1331,166.2265,3257.0
2018-08-30 13:20:00,177.99,178.03,177.96,178.03,747.0,166.1611,166.1985,166.1331,166.1985,747.0
2018-08-30 13:25:00,177.93,177.98,177.89,177.98,800.0,166.1051,166.1518,166.0678,166.1518,800.0
2018-08-30 13:30:00,177.94,178.06,177.94,178.06,815.0,166.1144,166.2265,166.1144,166.2265,815.0
2018-08-30 13:35:00,178.01,178.02,177.96,178.02,2250.0,166.1798,166.1891,166.1331,166.1891,2250.0
2018-08-30 13:40:00,178.02,178.02,177.96,177.96,706.0,166.1891,166.1891,166.1331,166.1331,706.0
2018-08-30 13:45:00,178.01,178.04,177.96,177.96,1002.0,166.1798,166.2078,166.1331,166.1331,1002.0
2018-08-30 13:50:00,177.96,177.96,177.92,177.96,1195.0,166.1331,166.1331,166.0958,166.1331,1195.0
2018-08-30 13:55:00,177.97,178.0,177.97,178.0,800.0,166.1424,166.1704,166.1424,166.1704,800.0
2018-08-30 14:00:00,177.98,177.98,177.93,177.98,1530.0,166.1518,166.1518,166.1051,166.1518,1530.0
2018-08-30 14:05:00,177.97,177.97,177.9,177.93,700.0,166.1424,166.1424,166.0771,166.1051,700.0
2018-08-30 14:10:00,177.95,178.01,177.94,178.01,1100.0,166.1238,166.1798,166.1144,166.1798,1100.0
2018-08-30 14:15:00,178.0,178.05,177.53,177.53,2585.0,166.1704,166.2171,165.7317,165.7317,2585.0
2018-08-30 14:20:00,177.47,177.56,177.17,177.33,1806.0,165.6757,165.7597,165.3956,165.545,1806.0
2018-08-30 14:25:00,177.33,177.53,177.33,177.5,3495.0,165.545,165.7317,165.545,165.7037,3495.0
2018-08-30 14:30:00,177.52,177.67,177.51,177.67,1411.0,165.7223,165.8624,165.713,165.8624,1411.0
2018-08-30 14:35:00,177.81,177.84,177.7,177.7,4797.0,165.9931,166.0211,165.8904,165.8904,4797.0
2018-08-30 14:40:00,177.68,177.69,177.54,177.58,2801.0,165.8717,165.881,165.741,165.7784,2801.0
2018-08-30 14:45:00,177.55,177.66,177.54,177.64,2510.0,165.7504,165.853,165.741,165.8344,2510.0
2018-08-30 14:50:00,177.6,177.63,177.51,177.6,2400.0,165.797,165.825,165.713,165.797,2400.0
2018-08-30 14:55:00,177.51,177.51,177.35,177.35,1690.0,165.713,165.713,165.5636,165.5636,1690.0
2018-08-30 15:00:00,177.26,177.28,177.02,177.08,1870.0,165.4796,165.4983,165.2556,165.3116,1870.0
2018-08-30 15:05:00,177.09,177.14,177.08,177.14,1097.0,165.3209,165.3676,165.3116,165.3676,1097.0
2018-08-30 15:10:00,177.15,177.32,177.02,177.19,2342.0,165.3769,165.5356,165.2556,165.4143,2342.0
2018-08-30 15:15:00,177.25,177.25,177.16,177.21,3158.0,165.4703,165.4703,165.3863,165.4329,3158.0
2018-08-30 15:20:00,177.17,177.23,177.11,177.21,2378.0,165.3956,165.4516,165.3396,165.4329,2378.0
2018-08-30 15:25:00,177.35,177.43,177.33,177.37,4100.0,165.5636,165.6383,165.545,165.5823,4100.0
2018-08-30 15:30:00,177.39,177.57,177.39,177.55,2500.0,165.601,165.769,165.601,165.7504,2500.0
2018-08-30 15:35:00,177.51,177.52,177.36,177.43,4367.0,165.713,165.7223,165.573,165.6383,4367.0
2018-08-30 15:40:00,177.49,177.5,177.33,177.43,12753.0,165.6943,165.7037,165.545,165.6383,12753.0
2018-08-30 15:45:00,177.44,177.59,177.44,177.52,4190.0,165.6477,165.7877,165.6477,165.7223,4190.0
2018-08-30 15:50:00,177.5,177.58,177.45,177.58,4957.0,165.7037,165.7784,165.657,165.7784,4957.0
2018-08-30 15:55:00,177.6,177.75,177.55,177.66,15477.0,165.797,165.9371,165.7504,165.853,15477.0
2018-08-31 09:30:00,177.43,177.56,177.43,177.56,3455.0,165.6383,165.7597,165.6383,165.7597,3455.0
2018-08-31 09:35:00,177.57,178.15,177.57,178.15,2417.0,165.769,166.3105,165.769,166.3105,2417.0
2018-08-31 09:40:00,178.23,178.43,178.13,178.28,1510.0,166.3852,166.5719,166.2918,166.4318,1510.0
2018-08-31 09:45:00,178.24,178.36,178.15,178.15,1638.0,166.3945,166.5065,166.3105,166.3105,1638.0
2018-08-31 09:50:00,178.14,178.46,178.14,178.46,2521.0,166.3011,166.5999,166.3011,166.5999,2521.0
2018-08-31 09:55:00,178.32,178.71,178.24,178.52,7210.0,166.4692,166.8333,166.3945,166.6559,7210.0
2018-08-31 10:00:00,178.54,178.59,178.34,178.59,1900.0,166.6746,166.7212,166.4878,166.7212,1900.0
2018-08-31 10:05:00,178.91,178.91,178.91,178.91,100.0,167.02,167.02,167.02,167.02,100.0
2018-08-31 10:10:00,178.88,178.88,178.51,178.61,2500.0,166.992,166.992,166.6466,166.7399,2500.0
2018-08-31 10:15:00,178.6,178.6,178.53,178.53,200.0,166.7306,166.7306,166.6652,166.6652,200.0
2018-08-31 10:20:00,178.46,178.55,178.28,178.38,4987.0,166.5999,166.6839,166.4318,166.5252,4987.0
2018-08-31 10:25:00,178.5,178.67,178.49,178.62,855.0,166.6372,166.7959,166.6279,166.7492,855.0
2018-08-31 10:30:00,178.58,178.66,178.45,178.55,944.0,166.7119,166.7866,166.5905,166.6839,944.0
2018-08-31 10:35:00,178.49,178.56,178.49,178.56,1163.0,166.6279,166.6932,166.6279,166.6932,1163.0
2018-08-31 10:40:00,178.66,178.78,178.65,178.74,1096.0,166.7866,166.8986,166.7772,166.8613,1096.0
2018-08-31 10:45:00,178.7,178.76,178.68,178.68,613.0,166.8239,166.8799,166.8053,166.8053,613.0
2018-08-31 10:50:00,178.71,178.71,178.57,178.57,2162.0,166.8333,166.8333,166.7026,166.7026,2162.0
2018-08-31 10:55:00,178.53,178.53,178.45,178.45,200.0,166.6652,166.6652,166.5905,166.5905,200.0
2018-08-31 11:00:00,178.58,178.8,178.58,178.68,4621.0,166.7119,166.9173,166.7119,166.8053,4621.0
2018-08-31 11:05:00,178.65,178.65,178.35,178.35,1243.0,166.7772,166.7772,166.4972,166.4972,1243.0
2018-08-31 11:10:00,178.35,178.35,178.35,178.35,0.0,166.4972,166.4972,166.4972,166.4972,0.0
2018-08-31 11:15:00,178.28,178.41,178.25,178.41,2400.0,166.4318,166.5532,166.4038,166.5532,2400.0
2018-08-31 11:20:00,178.4,178.62,178.33,178.62,9191.0,166.5439,166.7492,166.4785,166.7492,9191.0
2018-08-31 11:25:00,178.63,178.85,178.63,178.74,6638.0,166.7586,166.964,166.7586,166.8613,6638.0
2018-08-31 11:30:00,178.71,178.87,178.71,178.87,525.0,166.8333,166.9826,166.8333,166.9826,525.0
2018-08-31 11:35:00,178.75,179.04,178.75,179.04,1450.0,166.8706,167.1413,166.8706,167.1413,1450.0
2018-08-31 11:40:00,179.06,179.11,178.95,178.96,2000.0,167.16,167.2067,167.0573,167.0666,2000.0
2018-08-31 11:45:00,179.12,179.17,179.08,179.09,850.0,167.216,167.2627,167.1787,167.188,850.0
2018-08-31 11:50:00,179.04,179.21,179.04,179.1,2305.0,167.1413,167.3,167.1413,167.1973,2305.0
2018-08-31 11:55:00,179.17,179.22,179.17,179.19,1661.0,167.2627,167.3094,167.2627,167.2814,1661.0
2018-08-31 12:00:00,179.06,179.11,178.8,178.8,2300.0,167.16,167.2067,166.9173,166.9173,2300.0
2018-08-31 12:05:00,178.74,178.79,178.63,178.71,2800.0,166.8613,166.9079,166.7586,166.8333,2800.0
2018-08-31 12:10:00,178.73,178.78,178.63,178.64,1328.0,166.8519,166.8986,166.7586,166.7679,1328.0
2018-08-31 12:15:00,178.73,178.8,178.72,178.72,1000.0,166.8519,166.9173,166.8426,166.8426,1000.0
2018-08-31 12:20:00,178.72,178.72,178.58,178.58,1053.0,166.8426,166.8426,166.7119,166.7119,1053.0
2018-08-31 12:25:00,178.64,178.84,178.6,178.84,1710.0,166.7679,166.9546,166.7306,166.9546,1710.0
2018-08-31 12:30:00,178.79,178.79,178.69,178.69,400.0,166.9079,166.9079,166.8146,166.8146,400.0
2018-08-31 12:35:00,178.83,178.89,178.77,178.79,900.0,166.9453,167.0013,166.8893,166.9079,900.0
2018-08-31 12:40:00,178.88,178.9,178.79,178.9,400.0,166.992,167.0106,166.9079,167.0106,400.0
2018-08-31 12:45:00,178.91,179.04,178.91,178.96,1000.0,167.02,167.1413,167.02,167.0666,1000.0
2018-08-31 12:50:00,179.05,179.1,179.05,179.06,1243.0,167.1507,167.1973,167.1507,167.16,1243.0
2018-08-31 12:55:00,179.1,179.12,179.03,179.12,900.0,167.1973,167.216,167.132,167.216,900.0
2018-08-31 13:00:00,179.13,179.14,179.04,179.09,1015.0,167.2253,167.2347,167.1413,167.188,1015.0
2018-08-31 13:05:00,179.04,179.13,178.93,179.11,3103.0,167.1413,167.2253,167.0386,167.2067,3103.0
2018-08-31 13:10:00,179.11,179.11,179.03,179.08,1560.0,167.2067,167.2067,167.132,167.1787,1560.0
2018-08-31 13:15:00,179.16,179.25,179.09,179.09,2201.0,167.2534,167.3374,167.188,167.188,2201.0
2018-08-31 13:20:00,179.15,179.29,179.15,179.28,2650.0,167.244,167.3747,167.244,167.3654,2650.0
2018-08-31 13:25:00,179.32,179.48,179.32,179.46,3701.0,167.4027,167.5521,167.4027,167.5334,3701.0
2018-08-31 13:30:00,179.47,179.54,179.37,179.5,8240.0,167.5428,167.6081,167.4494,167.5708,8240.0
2018-08-31 13:35:00,179.55,179.64,179.54,179.62,1702.0,167.6174,167.7015,167.6081,167.6828,1702.0
2018-08-31 13:40:00,179.68,179.72,179.68,179.72,400.0,167.7388,167.7761,167.7388,167.7761,400.0
2018-08-31 13:45:00,179.75,179.84,179.66,179.84,900.0,167.8041,167.8882,167.7201,167.8882,900.0
2018-08-31 13:50:00,179.84,179.84,179.59,179.59,2000.0,167.8882,167.8882,167.6548,167.6548,2000.0
2018-08-31 13:55:00,179.47,179.47,179.43,179.43,300.0,167.5428,167.5428,167.5054,167.5054,300.0
2018-08-31 14:00:00,179.44,179.44,179.33,179.33,400.0,167.5147,167.5147,167.4121,167.4121,400.0
2018-08-31 14:05:00,179.29,179.29,179.28,179.29,339.0,167.3747,167.3747,167.3654,167.3747,339.0
2018-08-31 14:10:00,179.22,179.25,179.14,179.24,2110.0,167.3094,167.3374,167.2347,167.328,2110.0
2018-08-31 14:15:00,179.29,179.29,179.2,179.2,1187.0,167.3747,167.3747,167.2907,167.2907,1187.0
2018-08-31 14:20:00,179.2,179.2,179.02,179.08,2330.0,167.2907,167.2907,167.1227,167.1787,2330.0
2018-08-31 14:25:00,179.1,179.17,179.1,179.17,500.0,167.1973,167.2627,167.1973,167.2627,500.0
2018-08-31 14:30:00,179.21,179.29,179.2,179.29,2900.0,167.3,167.3747,167.2907,167.3747,2900.0
2018-08-31 14:35:00,179.29,179.36,179.23,179.36,1738.0,167.3747,167.4401,167.3187,167.4401,1738.0
2018-08-31 14:40:00,179.31,179.42,179.31,179.41,3600.0,167.3934,167.4961,167.3934,167.4867,3600.0
2018-08-31 14:45:00,179.41,179.44,179.38,179.44,704.0,167.4867,167.5147,167.4587,167.5147,704.0
2018-08-31 14:50:00,179.47,179.56,179.36,179.41,1826.0,167.5428,167.6268,167.4401,167.4867,1826.0
2018-08-31 14:55:00,179.44,179.5,179.41,179.48,1300.0,167.5147,167.5708,167.4867,167.5521,1300.0
2018-08-31 15:00:00,179.51,179.6,179.51,179.59,1850.0,167.5801,167.6641,167.5801,167.6548,1850.0
2018-08-31 15:05:00,179.63,179.66,179.59,179.59,1111.0,167.6921,167.7201,167.6548,167.6548,1111.0
2018-08-31 15:10:00,179.59,179.67,179.53,179.61,5903.0,167.6548,167.7295,167.5988,167.6734,5903.0
2018-08-31 15:15:00,179.63,179.64,179.5,179.54,2195.0,167.6921,167.7015,167.5708,167.6081,2195.0
2018-08-31 15:20:00,179.49,179.54,179.3,179.39,600.0,167.5614,167.6081,167.384,167.4681,600.0
2018-08-31 15:25:00,179.44,179.47,179.37,179.47,3435.0,167.5147,167.5428,167.4494,167.5428,3435.0
2018-08-31 15:30:00,179.49,179.83,179.49,179.82,6402.0,167.5614,167.8788,167.5614,167.8695,6402.0
2018-08-31 15:35:00,179.86,180.04,179.86,179.99,8870.0,167.9068,168.0749,167.9068,168.0282,8870.0
2018-08-31 15:40:00,179.94,180.0,179.89,179.99,6904.0,167.9815,168.0375,167.9348,168.0282,6904.0
2018-08-31 15:45:00,180.0,180.15,180.0,180.13,9193.0,168.0375,168.1776,168.0375,168.1589,9193.0
2018-08-31 15:50:00,180.13,180.22,180.12,180.18,12483.0,168.1589,168.2429,168.1496,168.2056,12483.0
2018-08-31 15:55:00,180.19,180.33,180.15,180.26,41502.0,168.2149,168.3456,168.1776,168.2802,41502.0
2018-09-04 09:30:00,182.28,183.45,180.77,180.81,21001.0,170.166,171.2582,168.7564,168.7937,21001.0
2018-09-04 09:35:00,181.25,181.36,180.61,181.22,4609.0,169.2045,169.3071,168.607,169.1764,4609.0
2018-09-04 09:40:00,181.39,181.39,180.22,180.43,3362.0,169.3352,169.3352,168.2429,168.439,3362.0
2018-09-04 09:45:00,180.58,180.86,180.4,180.86,2410.0,168.579,168.8404,168.4109,168.8404,2410.0
2018-09-04 09:50:00,180.79,181.12,180.79,180.81,1493.0,168.775,169.0831,168.775,168.7937,1493.0
2018-09-04 09:55:00,180.93,181.07,180.81,180.81,3400.0,168.9057,169.0364,168.7937,168.7937,3400.0
2018-09-04 10:00:00,180.77,180.95,180.77,180.9,2776.0,168.7564,168.9244,168.7564,168.8777,2776.0
2018-09-04 10:05:00,180.97,181.69,180.96,181.56,7828.0,168.9431,169.6152,168.9337,169.4939,7828.0
2018-09-04 10:10:00,181.54,181.64,181.0,181.0,1600.0,169.4752,169.5685,168.9711,168.9711,1600.0
2018-09-04 10:15:00,181.09,181.1,180.68,180.78,3328.0,169.0551,169.0644,168.6723,168.7657,3328.0
2018-09-04 10:20:00,180.9,181.12,180.8,180.98,2774.0,168.8777,169.0831,168.7844,168.9524,2774.0
2018-09-04 10:25:00,180.92,180.95,180.58,180.59,5883.0,168.8964,168.9244,168.579,168.5883,5883.0
2018-09-04 10:30:00,180.67,181.27,180.64,181.26,3112.0,168.663,169.2231,168.635,169.2138,3112.0
2018-09-04 10:35:00,181.06,181.17,181.01,181.01,900.0,169.0271,169.1298,168.9804,168.9804,900.0
2018-09-04 10:40:00,181.14,181.27,181.14,181.2,2505.0,169.1018,169.2231,169.1018,169.1578,2505.0
2018-09-04 10:45:00,181.14,181.8,181.08,181.8,4052.0,169.1018,169.7179,169.0458,169.7179,4052.0
2018-09-04 10:50:00,181.77,181.79,181.68,181.72,4100.0,169.6899,169.7086,169.6059,169.6432,4100.0
2018-09-04 10:55:00,181.86,182.13,181.71,181.92,9496.0,169.7739,170.026,169.6339,169.8299,9496.0
2018-09-04 11:00:00,182.02,182.2,181.88,182.01,3710.0,169.9233,170.0913,169.7926,169.9139,3710.0
2018-09-04 11:05:00,182.02,182.04,181.27,181.36,2500.0,169.9233,169.942,169.2231,169.3071,2500.0
2018-09-04 11:10:00,181.32,181.38,180.99,181.05,3800.0,169.2698,169.3258,168.9617,169.0177,3800.0
2018-09-04 11:15:00,181.0,181.4,180.99,181.27,5578.0,168.9711,169.3445,168.9617,169.2231,5578.0
2018-09-04 11:20:00,181.37,181.37,181.25,181.31,1000.0,169.3165,169.3165,169.2045,169.2605,1000.0
2018-09-04 11:25:00,181.34,181.39,181.03,181.14,3631.0,169.2885,169.3352,168.9991,169.1018,3631.0
2018-09-04 11:30:00,181.02,181.53,181.02,181.53,1400.0,168.9897,169.4658,168.9897,169.4658,1400.0
2018-09-04 11:35:00,181.54,181.73,181.54,181.65,3799.0,169.4752,169.6526,169.4752,169.5779,3799.0
2018-09-04 11:40:00,181.58,181.58,181.24,181.24,5400.0,169.5125,169.5125,169.1951,169.1951,5400.0
2018-09-04 11:45:00,181.23,181.31,181.22,181.25,1300.0,169.1858,169.2605,169.1764,169.2045,1300.0
2018-09-04 11:50:00,181.09,181.28,181.03,181.26,2666.0,169.0551,169.2325,168.9991,169.2138,2666.0
2018-09-04 11:55:00,181.2,181.22,181.16,181.22,400.0,169.1578,169.1764,169.1204,169.1764,400.0
2018-09-04 12:00:00,181.23,181.23,181.08,181.08,700.0,169.1858,169.1858,169.0458,169.0458,700.0
2018-09-04 12:05:00,181.09,181.17,181.06,181.16,1600.0,169.0551,169.1298,169.0271,169.1204,1600.0
2018-09-04 12:10:00,181.12,181.12,180.98,181.0,2300.0,169.0831,169.0831,168.9524,168.9711,2300.0
2018-09-04 12:15:00,181.04,181.2,181.0,181.2,2838.0,169.0084,169.1578,168.9711,169.1578,2838.0
2018-09-04 12:20:00,181.25,181.33,180.85,180.85,2400.0,169.2045,169.2791,168.831,168.831,2400.0
2018-09-04 12:25:00,180.9,181.1,180.9,181.09,1231.0,168.8777,169.0644,168.8777,169.0551,1231.0
2018-09-04 12:30:00,181.11,181.19,181.07,181.16,1804.0,169.0738,169.1484,169.0364,169.1204,1804.0
2018-09-04 12:35:00,181.18,181.18,181.04,181.13,1103.0,169.1391,169.1391,169.0084,169.0924,1103.0
2018-09-04 12:40:00,181.16,181.29,181.16,181.29,1538.0,169.1204,169.2418,169.1204,169.2418,1538.0
2018-09-04 12:45:00,181.28,181.47,181.28,181.41,3725.0,169.2325,169.4098,169.2325,169.3538,3725.0
2018-09-04 12:50:00,181.42,181.42,181.33,181.41,2524.0,169.3632,169.3632,169.2791,169.3538,2524.0
2018-09-04 12:55:00,181.43,181.56,181.43,181.54,1700.0,169.3725,169.4939,169.3725,169.4752,1700.0
2018-09-04 13:00:00,181.55,181.72,181.54,181.61,3369.0,169.4845,169.6432,169.4752,169.5405,3369.0
2018-09-04 13:05:00,181.53,181.63,181.47,181.47,1100.0,169.4658,169.5592,169.4098,169.4098,1100.0
2018-09-04 13:10:00,181.46,181.51,181.45,181.49,1545.0,169.4005,169.4472,169.3912,169.4285,1545.0
2018-09-04 13:15:00,181.51,181.6,181.51,181.57,2000.0,169.4472,169.5312,169.4472,169.5032,2000.0
2018-09-04 13:20:00,181.42,181.51,181.41,181.41,1900.0,169.3632,169.4472,169.3538,169.3538,1900.0
2018-09-04 13:25:00,181.44,181.48,181.33,181.33,2304.0,169.3818,169.4192,169.2791,169.2791,2304.0
2018-09-04 13:30:00,181.44,181.44,181.4,181.42,1800.0,169.3818,169.3818,169.3445,169.3632,1800.0
2018-09-04 13:35:00,181.38,181.47,181.37,181.43,1996.0,169.3258,169.4098,169.3165,169.3725,1996.0
2018-09-04 13:40:00,181.32,181.5,181.21,181.21,2213.0,169.2698,169.4378,169.1671,169.1671,2213.0
2018-09-04 13:45:00,181.24,181.5,181.24,181.5,2414.0,169.1951,169.4378,169.1951,169.4378,2414.0
2018-09-04 13:50:00,181.54,181.67,181.54,181.59,1800.0,169.4752,169.5965,169.4752,169.5219,1800.0
2018-09-04 13:55:00,181.59,181.66,181.49,181.55,2800.0,169.5219,169.5872,169.4285,169.4845,2800.0
2018-09-04 14:00:00,181.53,181.66,181.5,181.5,3636.0,169.4658,169.5872,169.4378,169.4378,3636.0
2018-09-04 14:05:00,181.5,181.57,181.5,181.56,6257.0,169.4378,169.5032,169.4378,169.4939,6257.0
2018-09-04 14:10:00,181.55,181.55,181.46,181.52,2298.0,169.4845,169.4845,169.4005,169.4565,2298.0
2018-09-04 14:15:00,181.51,181.64,181.48,181.57,4800.0,169.4472,169.5685,169.4192,169.5032,4800.0
2018-09-04 14:20:00,181.58,181.68,181.5,181.6,9959.0,169.5125,169.6059,169.4378,169.5312,9959.0
2018-09-04 14:25:00,181.63,181.65,181.55,181.63,1673.0,169.5592,169.5779,169.4845,169.5592,1673.0
2018-09-04 14:30:00,181.55,181.64,181.51,181.61,7400.0,169.4845,169.5685,169.4472,169.5405,7400.0
2018-09-04 14:35:00,181.62,181.8,181.62,181.74,6190.0,169.5499,169.7179,169.5499,169.6619,6190.0
2018-09-04 14:40:00,181.8,182.01,181.74,181.98,2912.0,169.7179,169.9139,169.6619,169.8859,2912.0
2018-09-04 14:45:00,181.98,182.04,181.88,182.0,4200.0,169.8859,169.942,169.7926,169.9046,4200.0
2018-09-04 14:50:00,181.95,182.13,181.95,182.13,4200.0,169.8579,170.026,169.8579,170.026,4200.0
2018-09-04 14:55:00,182.09,182.42,182.0,182.31,2000.0,169.9886,170.2967,169.9046,170.194,2000.0
2018-09-04 15:00:00,182.35,182.39,182.24,182.33,5601.0,170.2314,170.2687,170.1287,170.2127,5601.0
2018-09-04 15:05:00,182.34,182.44,182.3,182.44,3363.0,170.222,170.3154,170.1847,170.3154,3363.0
2018-09-04 15:10:00,182.44,182.44,182.28,182.34,3041.0,170.3154,170.3154,170.166,170.222,3041.0
2018-09-04 15:15:00,182.3,182.36,182.23,182.25,2736.0,170.1847,170.2407,170.1193,170.138,2736.0
2018-09-04 15:20:00,182.26,182.36,182.13,182.16,18624.0,170.1473,170.2407,170.026,170.054,18624.0
2018-09-04 15:25:00,182.16,182.24,182.08,182.08,6931.0,170.054,170.1287,169.9793,169.9793,6931.0
2018-09-04 15:30:00,182.12,182.18,182.08,182.17,6833.0,170.0166,170.0726,169.9793,170.0633,6833.0
2018-09-04 15:35:00,182.2,182.29,182.13,182.29,5729.0,170.0913,170.1753,170.026,170.1753,5729.0
2018-09-04 15:40:00,182.31,182.42,182.26,182.28,15112.0,170.194,170.2967,170.1473,170.166,15112.0
2018-09-04 15:45:00,182.24,182.41,182.24,182.31,14337.0,170.1287,170.2874,170.1287,170.194,14337.0
2018-09-04 15:50:00,182.34,182.34,181.94,181.96,20400.0,170.222,170.222,169.8486,169.8673,20400.0
2018-09-04 15:55:00,181.97,182.41,181.97,182.23,27401.0,169.8766,170.2874,169.8766,170.1193,27401.0
2018-09-05 09:30:00,183.0,184.22,183.0,183.91,21740.0,170.8382,171.9771,170.8382,171.6877,21740.0
2018-09-05 09:35:00,183.85,184.09,182.41,182.74,2000.0,171.6317,171.8557,170.2874,170.5954,2000.0
2018-09-05 09:40:00,182.64,182.64,181.34,181.45,4172.0,170.5021,170.5021,169.2885,169.3912,4172.0
2018-09-05 09:45:00,181.61,182.01,181.44,181.53,13900.0,169.5405,169.9139,169.3818,169.4658,13900.0
2018-09-05 09:50:00,181.43,181.56,181.26,181.27,5076.0,169.3725,169.4939,169.2138,169.2231,5076.0
2018-09-05 09:55:00,181.33,181.45,181.0,181.01,7526.0,169.2791,169.3912,168.9711,168.9804,7526.0
2018-09-05 10:00:00,180.97,180.99,180.73,180.84,1310.0,168.9431,168.9617,168.719,168.8217,1310.0
2018-09-05 10:05:00,180.9,181.13,180.66,181.12,1883.0,168.8777,169.0924,168.6537,169.0831,1883.0
2018-09-05 10:10:00,180.99,181.03,180.88,180.88,2200.0,168.9617,168.9991,168.859,168.859,2200.0
2018-09-05 10:15:00,180.74,180.78,180.25,180.61,11051.0,168.7283,168.7657,168.2709,168.607,11051.0
2018-09-05 10:20:00,180.58,180.62,179.86,179.86,2936.0,168.579,168.6163,167.9068,167.9068,2936.0
2018-09-05 10:25:00,179.86,179.96,179.68,179.96,2739.0,167.9068,168.0002,167.7388,168.0002,2739.0
2018-09-05 10:30:00,179.79,179.81,179.0,179.01,5892.0,167.8415,167.8602,167.104,167.1133,5892.0
2018-09-05 10:35:00,179.0,179.01,178.62,178.69,7201.0,167.104,167.1133,166.7492,166.8146,7201.0
2018-09-05 10:40:00,178.69,178.78,178.31,178.78,16321.0,166.8146,166.8986,166.4598,166.8986,16321.0
2018-09-05 10:45:00,178.89,179.0,178.7,178.71,9598.0,167.0013,167.104,166.8239,166.8333,9598.0
2018-09-05 10:50:00,178.7,178.71,178.54,178.67,5726.0,166.8239,166.8333,166.6746,166.7959,5726.0
2018-09-05 10:55:00,178.64,178.67,178.51,178.65,4600.0,166.7679,166.7959,166.6466,166.7772,4600.0
2018-09-05 11:00:00,178.66,178.76,178.54,178.61,4451.0,166.7866,166.8799,166.6746,166.7399,4451.0
2018-09-05 11:05:00,178.63,178.63,178.52,178.52,1800.0,166.7586,166.7586,166.6559,166.6559,1800.0
2018-09-05 11:10:00,178.56,178.77,178.56,178.65,3497.0,166.6932,166.8893,166.6932,166.7772,3497.0
2018-09-05 11:15:00,178.7,178.86,178.7,178.84,1551.0,166.8239,166.9733,166.8239,166.9546,1551.0
2018-09-05 11:20:00,178.8,178.85,178.67,178.71,2600.0,166.9173,166.964,166.7959,166.8333,2600.0
2018-09-05 11:25:00,178.7,178.7,178.7,178.7,200.0,166.8239,166.8239,166.8239,166.8239,200.0
2018-09-05 11:30:00,178.71,178.71,178.52,178.66,1000.0,166.8333,166.8333,166.6559,166.7866,1000.0
2018-09-05 11:35:00,178.61,178.66,178.51,178.66,2460.0,166.7399,166.7866,166.6466,166.7866,2460.0
2018-09-05 11:40:00,178.64,178.77,178.61,178.71,843.0,166.7679,166.8893,166.7399,166.8333,843.0
2018-09-05 11:45:00,178.71,178.71,178.55,178.6,8100.0,166.8333,166.8333,166.6839,166.7306,8100.0
2018-09-05 11:50:00,178.53,178.79,178.53,178.71,8497.0,166.6652,166.9079,166.6652,166.8333,8497.0
2018-09-05 11:55:00,178.62,178.65,178.41,178.41,4071.0,166.7492,166.7772,166.5532,166.5532,4071.0
2018-09-05 12:00:00,178.35,178.62,178.3,178.4,7410.0,166.4972,166.7492,166.4505,166.5439,7410.0
2018-09-05 12:05:00,178.4,178.45,178.26,178.28,4664.0,166.5439,166.5905,166.4132,166.4318,4664.0
2018-09-05 12:10:00,178.3,178.34,178.1,178.1,3639.0,166.4505,166.4878,166.2638,166.2638,3639.0
2018-09-05 12:15:00,178.1,178.18,178.09,178.17,2200.0,166.2638,166.3385,166.2545,166.3291,2200.0
2018-09-05 12:20:00,178.18,178.19,178.07,178.1,5385.0,166.3385,166.3478,166.2358,166.2638,5385.0
2018-09-05 12:25:00,178.09,178.1,177.82,178.0,6441.0,166.2545,166.2638,166.0024,166.1704,6441.0
2018-09-05 12:30:00,178.07,178.44,178.07,178.44,18200.0,166.2358,166.5812,166.2358,166.5812,18200.0
2018-09-05 12:35:00,178.4,178.7,178.4,178.63,14683.0,166.5439,166.8239,166.5439,166.7586,14683.0
2018-09-05 12:40:00,178.7,179.11,178.6,179.05,5324.0,166.8239,167.2067,166.7306,167.1507,5324.0
2018-09-05 12:45:00,179.01,179.01,178.94,179.01,2001.0,167.1133,167.1133,167.048,167.1133,2001.0
2018-09-05 12:50:00,178.94,178.99,178.72,178.89,10395.0,167.048,167.0947,166.8426,167.0013,10395.0
2018-09-05 12:55:00,178.8,178.8,178.64,178.68,1700.0,166.9173,166.9173,166.7679,166.8053,1700.0
2018-09-05 13:00:00,178.65,178.9,178.62,178.9,27254.0,166.7772,167.0106,166.7492,167.0106,27254.0
2018-09-05 13:05:00,178.87,179.68,178.87,179.65,8232.0,166.9826,167.7388,166.9826,167.7108,8232.0
2018-09-05 13:10:00,179.71,179.82,179.7,179.73,2229.0,167.7668,167.8695,167.7575,167.7855,2229.0
2018-09-05 13:15:00,179.8,179.88,179.75,179.87,5113.0,167.8508,167.9255,167.8041,167.9162,5113.0
2018-09-05 13:20:00,179.86,180.04,179.82,180.03,2100.0,167.9068,168.0749,167.8695,168.0655,2100.0
2018-09-05 13:25:00,179.99,180.03,179.85,179.9,7500.0,168.0282,168.0655,167.8975,167.9442,7500.0
2018-09-05 13:30:00,179.97,180.02,179.84,179.99,4210.0,168.0095,168.0562,167.8882,168.0282,4210.0
2018-09-05 13:35:00,180.01,180.01,179.9,179.93,1301.0,168.0469,168.0469,167.9442,167.9722,1301.0
2018-09-05 13:40:00,179.88,179.88,179.63,179.71,2302.0,167.9255,167.9255,167.6921,167.7668,2302.0
2018-09-05 13:45:00,179.69,179.71,179.34,179.34,3000.0,167.7481,167.7668,167.4214,167.4214,3000.0
2018-09-05 13:50:00,179.3,179.35,179.25,179.3,1200.0,167.384,167.4307,167.3374,167.384,1200.0
2018-09-05 13:55:00,179.3,179.34,179.21,179.26,4800.0,167.384,167.4214,167.3,167.3467,4800.0
2018-09-05 14:00:00,179.27,179.3,179.16,179.21,3074.0,167.356,167.384,167.2534,167.3,3074.0
2018-09-05 14:05:00,179.15,179.22,179.11,179.22,4097.0,167.244,167.3094,167.2067,167.3094,4097.0
2018-09-05 14:10:00,179.25,179.74,179.2,179.74,11592.0,167.3374,167.7948,167.2907,167.7948,11592.0
2018-09-05 14:15:00,179.7,179.93,179.42,179.43,18785.0,167.7575,167.9722,167.4961,167.5054,18785.0
2018-09-05 14:20:00,179.42,179.42,179.2,179.2,1601.0,167.4961,167.4961,167.2907,167.2907,1601.0
2018-09-05 14:25:00,179.2,179.2,179.01,179.13,3057.0,167.2907,167.2907,167.1133,167.2253,3057.0
2018-09-05 14:30:00,179.12,179.14,179.08,179.12,3100.0,167.216,167.2347,167.1787,167.216,3100.0
2018-09-05 14:35:00,179.04,179.23,178.99,179.23,2377.0,167.1413,167.3187,167.0947,167.3187,2377.0
2018-09-05 14:40:00,179.3,179.3,179.21,179.27,3876.0,167.384,167.384,167.3,167.356,3876.0
2018-09-05 14:45:00,179.27,179.42,179.27,179.31,3175.0,167.356,167.4961,167.356,167.3934,3175.0
2018-09-05 14:50:00,179.27,179.27,178.88,178.91,2406.0,167.356,167.356,166.992,167.02,2406.0
2018-09-05 14:55:00,178.92,178.92,178.79,178.79,2462.0,167.0293,167.0293,166.9079,166.9079,2462.0
2018-09-05 15:00:00,178.89,178.93,178.74,178.78,4856.0,167.0013,167.0386,166.8613,166.8986,4856.0
2018-09-05 15:05:00,178.78,178.78,178.32,178.45,4842.0,166.8986,166.8986,166.4692,166.5905,4842.0
2018-09-05 15:10:00,178.48,178.65,178.37,178.44,7571.0,166.6185,166.7772,166.5159,166.5812,7571.0
2018-09-05 15:15:00,178.46,178.61,178.44,178.44,21500.0,166.5999,166.7399,166.5812,166.5812,21500.0
2018-09-05 15:20:00,178.47,178.48,178.17,178.3,8665.0,166.6092,166.6185,166.3291,166.4505,8665.0
2018-09-05 15:25:00,178.33,178.59,178.33,178.55,6621.0,166.4785,166.7212,166.4785,166.6839,6621.0
2018-09-05 15:30:00,178.55,178.64,178.51,178.64,4851.0,166.6839,166.7679,166.6466,166.7679,4851.0
2018-09-05 15:35:00,178.71,178.73,178.61,178.7,4600.0,166.8333,166.8519,166.7399,166.8239,4600.0
2018-09-05 15:40:00,178.77,178.77,178.55,178.55,5720.0,166.8893,166.8893,166.6839,166.6839,5720.0
2018-09-05 15:45:00,178.54,178.56,178.43,178.46,6812.0,166.6746,166.6932,166.5719,166.5999,6812.0
2018-09-05 15:50:00,178.46,178.59,178.41,178.52,9979.0,166.5999,166.7212,166.5532,166.6559,9979.0
2018-09-05 15:55:00,178.52,178.6,178.44,178.53,23364.0,166.6559,166.7306,166.5812,166.6652,23364.0
2018-09-06 09:30:00,178.23,178.74,178.23,178.46,6852.0,166.3852,166.8613,166.3852,166.5999,6852.0
2018-09-06 09:35:00,178.39,178.4,177.81,177.91,2910.0,166.5345,166.5439,165.9931,166.0864,2910.0
2018-09-06 09:40:00,177.98,178.22,177.81,178.22,2557.0,166.1518,166.3758,165.9931,166.3758,2557.0
2018-09-06 09:45:00,178.25,178.77,178.25,178.66,1600.0,166.4038,166.8893,166.4038,166.7866,1600.0
2018-09-06 09:50:00,178.52,178.76,178.52,178.76,1072.0,166.6559,166.8799,166.6559,166.8799,1072.0
2018-09-06 09:55:00,178.63,179.08,178.62,179.08,2000.0,166.7586,167.1787,166.7492,167.1787,2000.0
2018-09-06 10:00:00,179.04,179.04,178.78,178.78,1030.0,167.1413,167.1413,166.8986,166.8986,1030.0
2018-09-06 10:05:00,178.78,178.78,178.62,178.63,900.0,166.8986,166.8986,166.7492,166.7586,900.0
2018-09-06 10:10:00,178.58,178.58,178.29,178.5,2800.0,166.7119,166.7119,166.4412,166.6372,2800.0
2018-09-06 10:15:00,178.74,178.75,178.45,178.52,2300.0,166.8613,166.8706,166.5905,166.6559,2300.0
2018-09-06 10:20:00,178.53,178.63,178.41,178.52,3700.0,166.6652,166.7586,166.5532,166.6559,3700.0
2018-09-06 10:25:00,178.71,179.24,178.71,179.24,1100.0,166.8333,167.328,166.8333,167.328,1100.0
2018-09-06 10:30:00,179.14,179.22,178.97,179.08,2428.0,167.2347,167.3094,167.076,167.1787,2428.0
2018-09-06 10:35:00,178.93,178.95,178.7,178.91,2020.0,167.0386,167.0573,166.8239,167.02,2020.0
2018-09-06 10:40:00,178.94,179.12,178.94,179.12,1700.0,167.048,167.216,167.048,167.216,1700.0
2018-09-06 10:45:00,179.13,179.3,178.95,178.95,3610.0,167.2253,167.384,167.0573,167.0573,3610.0
2018-09-06 10:50:00,178.9,178.9,178.44,178.62,2000.0,167.0106,167.0106,166.5812,166.7492,2000.0
2018-09-06 10:55:00,178.51,178.81,178.41,178.73,4200.0,166.6466,166.9266,166.5532,166.8519,4200.0
2018-09-06 11:00:00,178.73,178.73,178.32,178.32,2800.0,166.8519,166.8519,166.4692,166.4692,2800.0
2018-09-06 11:05:00,178.25,178.32,178.12,178.22,2200.0,166.4038,166.4692,166.2825,166.3758,2200.0
2018-09-06 11:10:00,178.26,178.75,178.26,178.66,2800.0,166.4132,166.8706,166.4132,166.7866,2800.0
2018-09-06 11:15:00,178.63,178.73,178.48,178.48,2400.0,166.7586,166.8519,166.6185,166.6185,2400.0
2018-09-06 11:20:00,178.46,179.03,178.32,178.88,5796.0,166.5999,167.132,166.4692,166.992,5796.0
2018-09-06 11:25:00,178.75,178.8,178.66,178.75,1370.0,166.8706,166.9173,166.7866,166.8706,1370.0
2018-09-06 11:30:00,178.73,179.05,178.68,178.77,7026.0,166.8519,167.1507,166.8053,166.8893,7026.0
2018-09-06 11:35:00,178.8,178.81,178.43,178.73,8655.0,166.9173,166.9266,166.5719,166.8519,8655.0
2018-09-06 11:40:00,178.88,178.95,178.55,178.62,3500.0,166.992,167.0573,166.6839,166.7492,3500.0
2018-09-06 11:45:00,178.7,178.72,178.54,178.7,2178.0,166.8239,166.8426,166.6746,166.8239,2178.0
2018-09-06 11:50:00,178.75,179.02,178.72,179.02,2400.0,166.8706,167.1227,166.8426,167.1227,2400.0
2018-09-06 11:55:00,178.93,179.04,178.91,178.97,2401.0,167.0386,167.1413,167.02,167.076,2401.0
2018-09-06 12:00:00,178.92,179.06,178.88,178.93,4000.0,167.0293,167.16,166.992,167.0386,4000.0
2018-09-06 12:05:00,178.97,179.08,178.92,179.08,2500.0,167.076,167.1787,167.0293,167.1787,2500.0
2018-09-06 12:10:00,179.02,179.02,179.0,179.0,500.0,167.1227,167.1227,167.104,167.104,500.0
2018-09-06 12:15:00,178.99,179.13,178.98,179.03,1700.0,167.0947,167.2253,167.0853,167.132,1700.0
2018-09-06 12:20:00,178.94,179.27,178.94,179.26,1300.0,167.048,167.356,167.048,167.3467,1300.0
2018-09-06 12:25:00,179.21,179.26,179.21,179.23,900.0,167.3,167.3467,167.3,167.3187,900.0
2018-09-06 12:30:00,179.23,179.28,179.03,179.05,3065.0,167.3187,167.3654,167.132,167.1507,3065.0
2018-09-06 12:35:00,179.05,179.19,179.04,179.09,4019.0,167.1507,167.2814,167.1413,167.188,4019.0
2018-09-06 12:40:00,179.06,179.16,179.0,179.03,9580.0,167.16,167.2534,167.104,167.132,9580.0
2018-09-06 12:45:00,179.03,179.08,178.94,179.03,9145.0,167.132,167.1787,167.048,167.132,9145.0
2018-09-06 12:50:00,179.0,179.06,178.93,178.94,3300.0,167.104,167.16,167.0386,167.048,3300.0
2018-09-06 12:55:00,178.94,178.96,178.93,178.95,1670.0,167.048,167.0666,167.0386,167.0573,1670.0
2018-09-06 13:00:00,178.96,178.97,178.77,178.86,2203.0,167.0666,167.076,166.8893,166.9733,2203.0
2018-09-06 13:05:00,178.83,178.95,178.83,178.93,1900.0,166.9453,167.0573,166.9453,167.0386,1900.0
2018-09-06 13:10:00,178.9,179.02,178.83,178.96,2622.0,167.0106,167.1227,166.9453,167.0666,2622.0
2018-09-06 13:15:00,179.04,179.06,178.93,179.01,4922.0,167.1413,167.16,167.0386,167.1133,4922.0
2018-09-06 13:20:00,179.0,179.06,178.97,178.97,4779.0,167.104,167.16,167.076,167.076,4779.0
2018-09-06 13:25:00,179.01,179.04,178.93,178.93,5158.0,167.1133,167.1413,167.0386,167.0386,5158.0
2018-09-06 13:30:00,178.83,178.93,178.83,178.89,1600.0,166.9453,167.0386,166.9453,167.0013,1600.0
2018-09-06 13:35:00,178.91,178.95,178.77,178.77,1700.0,167.02,167.0573,166.8893,166.8893,1700.0
2018-09-06 13:40:00,178.77,179.02,178.71,179.02,2500.0,166.8893,167.1227,166.8333,167.1227,2500.0
2018-09-06 13:45:00,179.1,179.1,179.05,179.06,1000.0,167.1973,167.1973,167.1507,167.16,1000.0
2018-09-06 13:50:00,178.99,179.09,178.99,179.07,1900.0,167.0947,167.188,167.0947,167.1693,1900.0
2018-09-06 13:55:00,179.04,179.3,179.04,179.16,3109.0,167.1413,167.384,167.1413,167.2534,3109.0
2018-09-06 14:00:00,179.18,179.37,179.18,179.22,3912.0,167.272,167.4494,167.272,167.3094,3912.0
2018-09-06 14:05:00,179.17,179.23,179.11,179.19,5338.0,167.2627,167.3187,167.2067,167.2814,5338.0
2018-09-06 14:10:00,179.19,179.31,179.19,179.2,3376.0,167.2814,167.3934,167.2814,167.2907,3376.0
2018-09-06 14:15:00,179.22,179.22,179.08,179.12,1300.0,167.3094,167.3094,167.1787,167.216,1300.0
2018-09-06 14:20:00,179.06,179.16,178.94,179.04,3749.0,167.16,167.2534,167.048,167.1413,3749.0
2018-09-06 14:25:00,178.99,179.07,178.98,179.05,1300.0,167.0947,167.1693,167.0853,167.1507,1300.0
2018-09-06 14:30:00,179.05,179.33,179.05,179.33,4400.0,167.1507,167.4121,167.1507,167.4121,4400.0
2018-09-06 14:35:00,179.33,179.34,179.04,179.04,8780.0,167.4121,167.4214,167.1413,167.1413,8780.0
2018-09-06 14:40:00,179.04,179.34,179.04,179.34,9127.0,167.1413,167.4214,167.1413,167.4214,9127.0
2018-09-06 14:45:00,179.28,179.28,179.09,179.16,6300.0,167.3654,167.3654,167.188,167.2534,6300.0
2018-09-06 14:50:00,179.1,179.16,178.99,178.99,3300.0,167.1973,167.2534,167.0947,167.0947,3300.0
2018-09-06 14:55:00,179.06,179.11,179.02,179.06,1601.0,167.16,167.2067,167.1227,167.16,1601.0
2018-09-06 15:00:00,179.09,179.36,179.03,179.36,4687.0,167.188,167.4401,167.132,167.4401,4687.0
2018-09-06 15:05:00,179.28,179.28,179.09,179.16,8638.0,167.3654,167.3654,167.188,167.2534,8638.0
2018-09-06 15:10:00,179.16,179.59,179.12,179.59,7479.0,167.2534,167.6548,167.216,167.6548,7479.0
2018-09-06 15:15:00,179.55,179.62,179.42,179.43,1718.0,167.6174,167.6828,167.4961,167.5054,1718.0
2018-09-06 15:20:00,179.45,179.45,179.27,179.34,3802.0,167.5241,167.5241,167.356,167.4214,3802.0
2018-09-06 15:25:00,179.27,179.51,179.2,179.5,6415.0,167.356,167.5801,167.2907,167.5708,6415.0
2018-09-06 15:30:00,179.5,179.71,179.5,179.71,3500.0,167.5708,167.7668,167.5708,167.7668,3500.0
2018-09-06 15:35:00,179.71,179.79,179.56,179.59,11705.0,167.7668,167.8415,167.6268,167.6548,11705.0
2018-09-06 15:40:00,179.62,179.63,179.53,179.6,3300.0,167.6828,167.6921,167.5988,167.6641,3300.0
2018-09-06 15:45:00,179.53,179.55,179.48,179.55,5223.0,167.5988,167.6174,167.5521,167.6174,5223.0
2018-09-06 15:50:00,179.51,179.6,179.49,179.56,9621.0,167.5801,167.6641,167.5614,167.6268,9621.0
2018-09-06 15:55:00,179.58,179.6,179.18,179.23,31854.0,167.6454,167.6641,167.272,167.3187,31854.0
2018-09-07 09:30:00,179.0,179.04,178.74,178.93,7278.0,167.104,167.1413,166.8613,167.0386,7278.0
2018-09-07 09:35:00,179.04,179.35,179.01,179.01,2974.0,167.1413,167.4307,167.1133,167.1133,2974.0
2018-09-07 09:40:00,179.2,179.49,179.0,179.47,3900.0,167.2907,167.5614,167.104,167.5428,3900.0
2018-09-07 09:45:00,179.49,179.63,179.22,179.45,6647.0,167.5614,167.6921,167.3094,167.5241,6647.0
2018-09-07 09:50:00,179.45,179.63,179.38,179.63,2400.0,167.5241,167.6921,167.4587,167.6921,2400.0
2018-09-07 09:55:00,179.69,179.7,179.38,179.39,4422.0,167.7481,167.7575,167.4587,167.4681,4422.0
2018-09-07 10:00:00,179.52,179.7,179.44,179.66,1500.0,167.5894,167.7575,167.5147,167.7201,1500.0
2018-09-07 10:05:00,179.61,179.62,179.46,179.46,3239.0,167.6734,167.6828,167.5334,167.5334,3239.0
2018-09-07 10:10:00,179.46,179.66,179.35,179.65,10715.0,167.5334,167.7201,167.4307,167.7108,10715.0
2018-09-07 10:15:00,179.61,179.66,179.57,179.59,5000.0,167.6734,167.7201,167.6361,167.6548,5000.0
2018-09-07 10:20:00,179.67,179.67,179.43,179.57,16357.0,167.7295,167.7295,167.5054,167.6361,16357.0
2018-09-07 10:25:00,179.64,179.68,179.35,179.45,11293.0,167.7015,167.7388,167.4307,167.5241,11293.0
2018-09-07 10:30:00,179.53,179.63,179.44,179.62,8950.0,167.5988,167.6921,167.5147,167.6828,8950.0
2018-09-07 10:35:00,179.64,179.79,179.48,179.49,2980.0,167.7015,167.8415,167.5521,167.5614,2980.0
2018-09-07 10:40:00,179.5,179.67,179.42,179.67,7184.0,167.5708,167.7295,167.4961,167.7295,7184.0
2018-09-07 10:45:00,179.6,179.87,179.6,179.86,6728.0,167.6641,167.9162,167.6641,167.9068,6728.0
2018-09-07 10:50:00,179.89,179.94,179.72,179.74,6403.0,167.9348,167.9815,167.7761,167.7948,6403.0
2018-09-07 10:55:00,179.82,179.9,179.74,179.74,1830.0,167.8695,167.9442,167.7948,167.7948,1830.0
2018-09-07 11:00:00,179.69,179.78,179.67,179.71,1734.0,167.7481,167.8321,167.7295,167.7668,1734.0
2018-09-07 11:05:00,179.71,179.84,179.69,179.84,3513.0,167.7668,167.8882,167.7481,167.8882,3513.0
2018-09-07 11:10:00,179.81,179.84,179.7,179.82,7548.0,167.8602,167.8882,167.7575,167.8695,7548.0
2018-09-07 11:15:00,179.86,180.24,179.86,180.21,7178.0,167.9068,168.2616,167.9068,168.2336,7178.0
2018-09-07 11:20:00,180.3,180.31,180.29,180.31,500.0,168.3176,168.3269,168.3083,168.3269,500.0
2018-09-07 11:25:00,180.22,180.42,180.18,180.42,1965.0,168.2429,168.4296,168.2056,168.4296,1965.0
2018-09-07 11:30:00,180.4,180.44,180.35,180.42,1600.0,168.4109,168.4483,168.3643,168.4296,1600.0
2018-09-07 11:35:00,180.54,180.64,180.54,180.62,1400.0,168.5416,168.635,168.5416,168.6163,1400.0
2018-09-07 11:40:00,180.52,180.53,180.19,180.53,9826.0,168.523,168.5323,168.2149,168.5323,9826.0
2018-09-07 11:45:00,180.57,180.57,180.42,180.48,1300.0,168.5696,168.5696,168.4296,168.4856,1300.0
2018-09-07 11:50:00,180.48,180.57,180.35,180.35,1500.0,168.4856,168.5696,168.3643,168.3643,1500.0
2018-09-07 11:55:00,180.35,180.35,180.14,180.14,900.0,168.3643,168.3643,168.1682,168.1682,900.0
2018-09-07 12:00:00,180.11,180.11,179.9,179.9,1417.0,168.1402,168.1402,167.9442,167.9442,1417.0
2018-09-07 12:05:00,179.9,180.03,179.48,179.48,4930.0,167.9442,168.0655,167.5521,167.5521,4930.0
2018-09-07 12:10:00,179.49,179.75,179.49,179.75,1639.0,167.5614,167.8041,167.5614,167.8041,1639.0
2018-09-07 12:15:00,179.63,179.66,179.58,179.61,3383.0,167.6921,167.7201,167.6454,167.6734,3383.0
2018-09-07 12:20:00,179.58,179.62,179.44,179.53,2000.0,167.6454,167.6828,167.5147,167.5988,2000.0
2018-09-07 12:25:00,179.38,179.39,179.05,179.05,6758.0,167.4587,167.4681,167.1507,167.1507,6758.0
2018-09-07 12:30:00,179.22,179.51,179.22,179.33,11500.0,167.3094,167.5801,167.3094,167.4121,11500.0
2018-09-07 12:35:00,179.4,179.49,179.4,179.49,1621.0,167.4774,167.5614,167.4774,167.5614,1621.0
2018-09-07 12:40:00,179.54,179.56,179.23,179.36,2500.0,167.6081,167.6268,167.3187,167.4401,2500.0
2018-09-07 12:45:00,179.28,179.4,179.06,179.38,6200.0,167.3654,167.4774,167.16,167.4587,6200.0
2018-09-07 12:50:00,179.46,179.53,179.42,179.47,1600.0,167.5334,167.5988,167.4961,167.5428,1600.0
2018-09-07 12:55:00,179.47,179.54,179.46,179.46,700.0,167.5428,167.6081,167.5334,167.5334,700.0
2018-09-07 13:00:00,179.43,179.44,179.29,179.32,1200.0,167.5054,167.5147,167.3747,167.4027,1200.0
2018-09-07 13:05:00,179.12,179.12,179.02,179.09,1100.0,167.216,167.216,167.1227,167.188,1100.0
2018-09-07 13:10:00,179.02,179.02,178.93,178.94,450.0,167.1227,167.1227,167.0386,167.048,450.0
2018-09-07 13:15:00,178.99,179.21,178.99,179.21,3300.0,167.0947,167.3,167.0947,167.3,3300.0
2018-09-07 13:20:00,179.18,179.34,179.16,179.34,1600.0,167.272,167.4214,167.2534,167.4214,1600.0
2018-09-07 13:25:00,179.34,179.46,179.3,179.46,2500.0,167.4214,167.5334,167.384,167.5334,2500.0
2018-09-07 13:30:00,179.44,179.44,179.31,179.31,2008.0,167.5147,167.5147,167.3934,167.3934,2008.0
2018-09-07 13:35:00,179.18,179.2,179.09,179.13,2681.0,167.272,167.2907,167.188,167.2253,2681.0
2018-09-07 13:40:00,179.15,179.27,179.15,179.26,1300.0,167.244,167.356,167.244,167.3467,1300.0
2018-09-07 13:45:00,179.24,179.27,179.21,179.21,1500.0,167.328,167.356,167.3,167.3,1500.0
2018-09-07 13:50:00,179.21,179.34,179.21,179.24,1346.0,167.3,167.4214,167.3,167.328,1346.0
2018-09-07 13:55:00,179.24,179.24,179.1,179.1,855.0,167.328,167.328,167.1973,167.1973,855.0
2018-09-07 14:00:00,179.16,179.33,179.16,179.25,1500.0,167.2534,167.4121,167.2534,167.3374,1500.0
2018-09-07 14:05:00,179.22,179.45,179.22,179.45,1065.0,167.3094,167.5241,167.3094,167.5241,1065.0
2018-09-07 14:10:00,179.46,179.59,179.46,179.52,1825.0,167.5334,167.6548,167.5334,167.5894,1825.0
2018-09-07 14:15:00,179.56,179.57,179.31,179.31,2000.0,167.6268,167.6361,167.3934,167.3934,2000.0
2018-09-07 14:20:00,179.37,179.44,179.29,179.44,3200.0,167.4494,167.5147,167.3747,167.5147,3200.0
2018-09-07 14:25:00,179.46,179.66,179.45,179.66,1924.0,167.5334,167.7201,167.5241,167.7201,1924.0
2018-09-07 14:30:00,179.67,179.67,179.41,179.41,2300.0,167.7295,167.7295,167.4867,167.4867,2300.0
2018-09-07 14:35:00,179.42,179.52,179.39,179.52,1495.0,167.4961,167.5894,167.4681,167.5894,1495.0
2018-09-07 14:40:00,179.44,179.52,179.43,179.43,1500.0,167.5147,167.5894,167.5054,167.5054,1500.0
2018-09-07 14:45:00,179.42,179.49,179.41,179.43,1605.0,167.4961,167.5614,167.4867,167.5054,1605.0
2018-09-07 14:50:00,179.47,179.47,179.33,179.37,3701.0,167.5428,167.5428,167.4121,167.4494,3701.0
2018-09-07 14:55:00,179.39,179.73,179.39,179.73,3111.0,167.4681,167.7855,167.4681,167.7855,3111.0
2018-09-07 15:00:00,179.72,179.73,179.62,179.62,4010.0,167.7761,167.7855,167.6828,167.6828,4010.0
2018-09-07 15:05:00,179.6,179.6,179.49,179.49,1819.0,167.6641,167.6641,167.5614,167.5614,1819.0
2018-09-07 15:10:00,179.41,179.65,179.41,179.56,4897.0,167.4867,167.7108,167.4867,167.6268,4897.0
2018-09-07 15:15:00,179.57,179.58,179.43,179.43,2801.0,167.6361,167.6454,167.5054,167.5054,2801.0
2018-09-07 15:20:00,179.36,179.36,179.24,179.3,3735.0,167.4401,167.4401,167.328,167.384,3735.0
2018-09-07 15:25:00,179.32,179.49,179.32,179.47,3980.0,167.4027,167.5614,167.4027,167.5428,3980.0
2018-09-07 15:30:00,179.48,179.51,179.24,179.38,8520.0,167.5521,167.5801,167.328,167.4587,8520.0
2018-09-07 15:35:00,179.34,179.46,179.24,179.33,5229.0,167.4214,167.5334,167.328,167.4121,5229.0
2018-09-07 15:40:00,179.3,179.33,179.14,179.24,6206.0,167.384,167.4121,167.2347,167.328,6206.0
2018-09-07 15:45:00,179.18,179.25,179.14,179.25,5663.0,167.272,167.3374,167.2347,167.3374,5663.0
2018-09-07 15:50:00,179.2,179.22,179.06,179.22,7308.0,167.2907,167.3094,167.16,167.3094,7308.0
2018-09-07 15:55:00,179.22,179.44,179.11,179.18,29336.0,167.3094,167.5147,167.2067,167.272,29336.0
2018-09-10 09:30:00,179.86,179.86,179.25,179.44,3626.0,167.9068,167.9068,167.3374,167.5147,3626.0
2018-09-10 09:35:00,179.14,179.16,178.1,178.1,1358.0,167.2347,167.2534,166.2638,166.2638,1358.0
2018-09-10 09:40:00,178.3,178.86,178.11,178.4,5311.0,166.4505,166.9733,166.2731,166.5439,5311.0
2018-09-10 09:45:00,178.58,178.58,178.12,178.12,800.0,166.7119,166.7119,166.2825,166.2825,800.0
2018-09-10 09:50:00,178.13,178.65,178.12,178.56,5000.0,166.2918,166.7772,166.2825,166.6932,5000.0
2018-09-10 09:55:00,178.52,178.64,178.4,178.4,1100.0,166.6559,166.7679,166.5439,166.5439,1100.0
2018-09-10 10:00:00,178.46,178.61,178.44,178.44,2323.0,166.5999,166.7399,166.5812,166.5812,2323.0
2018-09-10 10:05:00,178.45,178.47,178.36,178.36,450.0,166.5905,166.6092,166.5065,166.5065,450.0
2018-09-10 10:10:00,178.4,178.4,178.09,178.09,1100.0,166.5439,166.5439,166.2545,166.2545,1100.0
2018-09-10 10:15:00,178.09,178.47,177.96,178.47,3460.0,166.2545,166.6092,166.1331,166.6092,3460.0
2018-09-10 10:20:00,178.47,178.66,178.11,178.12,3152.0,166.6092,166.7866,166.2731,166.2825,3152.0
2018-09-10 10:25:00,178.14,178.42,178.1,178.36,2925.0,166.3011,166.5625,166.2638,166.5065,2925.0
2018-09-10 10:30:00,178.6,178.6,178.42,178.57,2600.0,166.7306,166.7306,166.5625,166.7026,2600.0
2018-09-10 10:35:00,178.58,178.71,178.51,178.68,1350.0,166.7119,166.8333,166.6466,166.8053,1350.0
2018-09-10 10:40:00,178.66,178.66,178.44,178.44,1500.0,166.7866,166.7866,166.5812,166.5812,1500.0
2018-09-10 10:45:00,178.5,178.55,178.41,178.49,2117.0,166.6372,166.6839,166.5532,166.6279,2117.0
2018-09-10 10:50:00,178.56,178.71,178.56,178.6,1400.0,166.6932,166.8333,166.6932,166.7306,1400.0
2018-09-10 10:55:00,178.54,178.57,178.31,178.4,2900.0,166.6746,166.7026,166.4598,166.5439,2900.0
2018-09-10 11:00:00,178.31,178.41,178.22,178.41,2318.0,166.4598,166.5532,166.3758,166.5532,2318.0
2018-09-10 11:05:00,178.55,178.82,178.52,178.81,500.0,166.6839,166.9359,166.6559,166.9266,500.0
2018-09-10 11:10:00,178.79,178.85,178.64,178.77,1540.0,166.9079,166.964,166.7679,166.8893,1540.0
2018-09-10 11:15:00,178.69,178.78,178.66,178.78,2000.0,166.8146,166.8986,166.7866,166.8986,2000.0
2018-09-10 11:20:00,178.73,178.84,178.72,178.74,2282.0,166.8519,166.9546,166.8426,166.8613,2282.0
2018-09-10 11:25:00,178.81,179.04,178.73,179.04,3217.0,166.9266,167.1413,166.8519,167.1413,3217.0
2018-09-10 11:30:00,178.95,179.14,178.87,178.89,6011.0,167.0573,167.2347,166.9826,167.0013,6011.0
2018-09-10 11:35:00,178.82,178.82,178.71,178.74,1642.0,166.9359,166.9359,166.8333,166.8613,1642.0
2018-09-10 11:40:00,178.78,178.89,178.55,178.86,7193.0,166.8986,167.0013,166.6839,166.9733,7193.0
2018-09-10 11:45:00,178.93,178.93,178.74,178.78,1400.0,167.0386,167.0386,166.8613,166.8986,1400.0
2018-09-10 11:50:00,178.86,178.94,178.81,178.84,620.0,166.9733,167.048,166.9266,166.9546,620.0
2018-09-10 11:55:00,178.93,178.93,178.79,178.88,1933.0,167.0386,167.0386,166.9079,166.992,1933.0
2018-09-10 12:00:00,178.93,178.93,178.8,178.8,750.0,167.0386,167.0386,166.9173,166.9173,750.0
2018-09-10 12:05:00,178.69,178.77,178.65,178.77,1782.0,166.8146,166.8893,166.7772,166.8893,1782.0
2018-09-10 12:10:00,178.74,178.74,178.73,178.73,200.0,166.8613,166.8613,166.8519,166.8519,200.0
2018-09-10 12:15:00,178.77,178.83,178.59,178.59,1801.0,166.8893,166.9453,166.7212,166.7212,1801.0
2018-09-10 12:20:00,178.56,178.61,178.52,178.57,2000.0,166.6932,166.7399,166.6559,166.7026,2000.0
2018-09-10 12:25:00,178.6,178.65,178.53,178.53,600.0,166.7306,166.7772,166.6652,166.6652,600.0
2018-09-10 12:30:00,178.57,178.66,178.48,178.65,3103.0,166.7026,166.7866,166.6185,166.7772,3103.0
2018-09-10 12:35:00,178.59,178.61,178.5,178.5,700.0,166.7212,166.7399,166.6372,166.6372,700.0
2018-09-10 12:40:00,178.37,178.44,178.35,178.44,600.0,166.5159,166.5812,166.4972,166.5812,600.0
2018-09-10 12:45:00,178.47,178.5,178.37,178.39,1762.0,166.6092,166.6372,166.5159,166.5345,1762.0
2018-09-10 12:50:00,178.44,178.45,178.38,178.45,700.0,166.5812,166.5905,166.5252,166.5905,700.0
2018-09-10 12:55:00,178.48,178.48,178.48,178.48,100.0,166.6185,166.6185,166.6185,166.6185,100.0
2018-09-10 13:00:00,178.62,178.62,178.49,178.49,1400.0,166.7492,166.7492,166.6279,166.6279,1400.0
2018-09-10 13:05:00,178.46,178.51,178.4,178.4,839.0,166.5999,166.6466,166.5439,166.5439,839.0
2018-09-10 13:10:00,178.46,178.79,178.46,178.77,1700.0,166.5999,166.9079,166.5999,166.8893,1700.0
2018-09-10 13:15:00,178.78,178.78,178.78,178.78,400.0,166.8986,166.8986,166.8986,166.8986,400.0
2018-09-10 13:20:00,178.8,178.85,178.75,178.75,2200.0,166.9173,166.964,166.8706,166.8706,2200.0
2018-09-10 13:25:00,178.79,178.82,178.79,178.82,228.0,166.9079,166.9359,166.9079,166.9359,228.0
2018-09-10 13:30:00,178.83,178.83,178.72,178.72,1300.0,166.9453,166.9453,166.8426,166.8426,1300.0
2018-09-10 13:35:00,178.49,178.49,178.49,178.49,100.0,166.6279,166.6279,166.6279,166.6279,100.0
2018-09-10 13:40:00,178.56,178.82,178.55,178.78,1611.0,166.6932,166.9359,166.6839,166.8986,1611.0
2018-09-10 13:45:00,178.74,178.74,178.58,178.59,1600.0,166.8613,166.8613,166.7119,166.7212,1600.0
2018-09-10 13:50:00,178.69,178.72,178.54,178.54,1200.0,166.8146,166.8426,166.6746,166.6746,1200.0
2018-09-10 13:55:00,178.55,178.74,178.55,178.74,1505.0,166.6839,166.8613,166.6839,166.8613,1505.0
2018-09-10 14:00:00,178.74,178.81,178.66,178.81,1700.0,166.8613,166.9266,166.7866,166.9266,1700.0
2018-09-10 14:05:00,178.92,178.92,178.85,178.85,300.0,167.0293,167.0293,166.964,166.964,300.0
2018-09-10 14:10:00,178.86,178.86,178.68,178.71,1320.0,166.9733,166.9733,166.8053,166.8333,1320.0
2018-09-10 14:15:00,178.64,178.7,178.62,178.62,1300.0,166.7679,166.8239,166.7492,166.7492,1300.0
2018-09-10 14:20:00,178.65,178.65,178.52,178.58,3293.0,166.7772,166.7772,166.6559,166.7119,3293.0
2018-09-10 14:25:00,178.58,178.82,178.58,178.82,1200.0,166.7119,166.9359,166.7119,166.9359,1200.0
2018-09-10 14:30:00,178.8,178.8,178.69,178.69,800.0,166.9173,166.9173,166.8146,166.8146,800.0
2018-09-10 14:35:00,178.72,178.77,178.71,178.76,1550.0,166.8426,166.8893,166.8333,166.8799,1550.0
2018-09-10 14:40:00,178.71,178.81,178.69,178.72,2200.0,166.8333,166.9266,166.8146,166.8426,2200.0
2018-09-10 14:45:00,178.71,178.73,178.66,178.73,1001.0,166.8333,166.8519,166.7866,166.8519,1001.0
2018-09-10 14:50:00,178.66,178.66,178.52,178.53,1700.0,166.7866,166.7866,166.6559,166.6652,1700.0
2018-09-10 14:55:00,178.6,178.61,178.34,178.61,1777.0,166.7306,166.7399,166.4878,166.7399,1777.0
2018-09-10 15:00:00,178.6,178.7,178.57,178.7,1693.0,166.7306,166.8239,166.7026,166.8239,1693.0
2018-09-10 15:05:00,178.7,178.7,178.64,178.68,2312.0,166.8239,166.8239,166.7679,166.8053,2312.0
2018-09-10 15:10:00,178.71,178.77,178.66,178.68,2301.0,166.8333,166.8893,166.7866,166.8053,2301.0
2018-09-10 15:15:00,178.7,178.7,178.5,178.63,2200.0,166.8239,166.8239,166.6372,166.7586,2200.0
2018-09-10 15:20:00,178.65,178.65,178.52,178.62,3200.0,166.7772,166.7772,166.6559,166.7492,3200.0
2018-09-10 15:25:00,178.61,178.63,178.43,178.44,3700.0,166.7399,166.7586,166.5719,166.5812,3700.0
2018-09-10 15:30:00,178.49,178.52,178.44,178.45,2900.0,166.6279,166.6559,166.5812,166.5905,2900.0
2018-09-10 15:35:00,178.45,178.48,178.39,178.4,4207.0,166.5905,166.6185,166.5345,166.5439,4207.0
2018-09-10 15:40:00,178.41,178.45,178.32,178.45,4258.0,166.5532,166.5905,166.4692,166.5905,4258.0
2018-09-10 15:45:00,178.42,178.53,178.42,178.44,5911.0,166.5625,166.6652,166.5625,166.5812,5911.0
2018-09-10 15:50:00,178.42,178.43,178.3,178.32,10493.0,166.5625,166.5719,166.4505,166.4692,10493.0
2018-09-10 15:55:00,178.32,178.35,178.02,178.11,49118.0,166.4692,166.4972,166.1891,166.2731,49118.0
2018-09-11 09:30:00,177.55,177.55,176.35,176.78,11575.0,165.7504,165.7504,164.6301,165.0315,11575.0
2018-09-11 09:35:00,177.0,177.38,176.91,176.95,10154.0,165.2369,165.5916,165.1529,165.1902,10154.0
2018-09-11 09:40:00,177.32,177.87,177.32,177.85,5360.0,165.5356,166.0491,165.5356,166.0304,5360.0
2018-09-11 09:45:00,177.94,178.03,177.23,177.96,10247.0,166.1144,166.1985,165.4516,166.1331,10247.0
2018-09-11 09:50:00,177.9,177.9,177.28,177.28,4505.0,166.0771,166.0771,165.4983,165.4983,4505.0
2018-09-11 09:55:00,177.34,177.4,177.01,177.01,2613.0,165.5543,165.6103,165.2462,165.2462,2613.0
2018-09-11 10:00:00,176.79,176.79,176.43,176.65,11544.0,165.0409,165.0409,164.7048,164.9102,11544.0
2018-09-11 10:05:00,176.87,176.87,176.52,176.77,3500.0,165.1155,165.1155,164.7888,165.0222,3500.0
2018-09-11 10:10:00,176.89,176.89,176.43,176.44,4528.0,165.1342,165.1342,164.7048,164.7141,4528.0
2018-09-11 10:15:00,176.37,176.58,176.36,176.58,3000.0,164.6488,164.8448,164.6394,164.8448,3000.0
2018-09-11 10:20:00,176.45,176.62,176.42,176.42,3601.0,164.7235,164.8822,164.6954,164.6954,3601.0
2018-09-11 10:25:00,176.5,176.58,176.3,176.47,3941.0,164.7701,164.8448,164.5834,164.7421,3941.0
2018-09-11 10:30:00,176.51,176.59,176.14,176.27,8459.0,164.7795,164.8542,164.4341,164.5554,8459.0
2018-09-11 10:35:00,176.34,176.46,176.17,176.23,3800.0,164.6208,164.7328,164.4621,164.5181,3800.0
2018-09-11 10:40:00,176.18,176.27,176.1,176.24,5663.0,164.4714,164.5554,164.3967,164.5274,5663.0
2018-09-11 10:45:00,176.33,176.56,176.29,176.56,2508.0,164.6114,164.8261,164.5741,164.8261,2508.0
2018-09-11 10:50:00,176.62,176.68,176.43,176.43,5604.0,164.8822,164.9382,164.7048,164.7048,5604.0
2018-09-11 10:55:00,176.47,176.73,176.41,176.64,3606.0,164.7421,164.9848,164.6861,164.9008,3606.0
2018-09-11 11:00:00,176.59,176.79,176.55,176.79,2324.0,164.8542,165.0409,164.8168,165.0409,2324.0
2018-09-11 11:05:00,176.79,176.84,176.64,176.65,3500.0,165.0409,165.0875,164.9008,164.9102,3500.0
2018-09-11 11:10:00,176.62,176.78,176.62,176.72,2507.0,164.8822,165.0315,164.8822,164.9755,2507.0
2018-09-11 11:15:00,176.69,176.76,176.55,176.69,4566.0,164.9475,165.0129,164.8168,164.9475,4566.0
2018-09-11 11:20:00,176.82,177.17,176.82,177.0,3500.0,165.0689,165.3956,165.0689,165.2369,3500.0
2018-09-11 11:25:00,176.99,177.3,176.99,177.15,3741.0,165.2276,165.517,165.2276,165.3769,3741.0
2018-09-11 11:30:00,177.13,177.13,176.98,176.98,2410.0,165.3583,165.3583,165.2182,165.2182,2410.0
2018-09-11 11:35:00,177.01,177.02,176.88,176.88,4116.0,165.2462,165.2556,165.1249,165.1249,4116.0
2018-09-11 11:40:00,176.91,176.97,176.86,176.89,1900.0,165.1529,165.2089,165.1062,165.1342,1900.0
2018-09-11 11:45:00,176.96,177.0,176.91,177.0,2523.0,165.1996,165.2369,165.1529,165.2369,2523.0
2018-09-11 11:50:00,177.1,177.41,177.04,177.41,4167.0,165.3303,165.6197,165.2742,165.6197,4167.0
2018-09-11 11:55:00,177.42,177.53,177.42,177.52,901.0,165.629,165.7317,165.629,165.7223,901.0
2018-09-11 12:00:00,177.6,177.6,177.4,177.46,2900.0,165.797,165.797,165.6103,165.6663,2900.0
2018-09-11 12:05:00,177.48,177.69,177.47,177.67,2346.0,165.685,165.881,165.6757,165.8624,2346.0
2018-09-11 12:10:00,177.64,177.64,177.56,177.56,1000.0,165.8344,165.8344,165.7597,165.7597,1000.0
2018-09-11 12:15:00,177.61,177.66,177.49,177.49,3190.0,165.8064,165.853,165.6943,165.6943,3190.0
2018-09-11 12:20:00,177.55,177.59,177.54,177.54,400.0,165.7504,165.7877,165.741,165.741,400.0
2018-09-11 12:25:00,177.54,177.54,177.29,177.29,3100.0,165.741,165.741,165.5076,165.5076,3100.0
2018-09-11 12:30:00,177.32,177.47,177.28,177.47,3607.0,165.5356,165.6757,165.4983,165.6757,3607.0
2018-09-11 12:35:00,177.33,177.43,177.26,177.42,1900.0,165.545,165.6383,165.4796,165.629,1900.0
2018-09-11 12:40:00,177.36,177.38,177.32,177.34,1400.0,165.573,165.5916,165.5356,165.5543,1400.0
2018-09-11 12:45:00,177.44,177.45,177.34,177.39,3000.0,165.6477,165.657,165.5543,165.601,3000.0
2018-09-11 12:50:00,177.47,177.56,177.43,177.53,2148.0,165.6757,165.7597,165.6383,165.7317,2148.0
2018-09-11 12:55:00,177.58,177.78,177.58,177.68,3466.0,165.7784,165.9651,165.7784,165.8717,3466.0
2018-09-11 13:00:00,177.77,177.77,177.6,177.6,4800.0,165.9557,165.9557,165.797,165.797,4800.0
2018-09-11 13:05:00,177.6,177.66,177.59,177.62,2701.0,165.797,165.853,165.7877,165.8157,2701.0
2018-09-11 13:10:00,177.58,177.72,177.44,177.53,2901.0,165.7784,165.9091,165.6477,165.7317,2901.0
2018-09-11 13:15:00,177.44,177.62,177.44,177.59,1400.0,165.6477,165.8157,165.6477,165.7877,1400.0
2018-09-11 13:20:00,177.53,177.53,177.32,177.34,1489.0,165.7317,165.7317,165.5356,165.5543,1489.0
2018-09-11 13:25:00,177.34,177.4,177.13,177.22,4400.0,165.5543,165.6103,165.3583,165.4423,4400.0
2018-09-11 13:30:00,177.26,177.26,177.04,177.04,3821.0,165.4796,165.4796,165.2742,165.2742,3821.0
2018-09-11 13:35:00,177.07,177.1,177.02,177.02,2329.0,165.3023,165.3303,165.2556,165.2556,2329.0
2018-09-11 13:40:00,177.11,177.12,176.99,177.04,4450.0,165.3396,165.3489,165.2276,165.2742,4450.0
2018-09-11 13:45:00,177.03,177.06,176.98,177.03,2500.0,165.2649,165.2929,165.2182,165.2649,2500.0
2018-09-11 13:50:00,177.06,177.06,176.94,176.95,1800.0,165.2929,165.2929,165.1809,165.1902,1800.0
2018-09-11 13:55:00,176.97,176.97,176.83,176.83,2782.0,165.2089,165.2089,165.0782,165.0782,2782.0
2018-09-11 14:00:00,176.83,176.9,176.8,176.9,5154.0,165.0782,165.1435,165.0502,165.1435,5154.0
2018-09-11 14:05:00,176.88,176.9,176.77,176.86,5137.0,165.1249,165.1435,165.0222,165.1062,5137.0
2018-09-11 14:10:00,176.96,177.16,176.94,177.16,4000.0,165.1996,165.3863,165.1809,165.3863,4000.0
2018-09-11 14:15:00,177.15,177.35,177.15,177.32,5240.0,165.3769,165.5636,165.3769,165.5356,5240.0
2018-09-11 14:20:00,177.35,177.56,177.32,177.56,3901.0,165.5636,165.7597,165.5356,165.7597,3901.0
2018-09-11 14:25:00,177.55,177.55,177.34,177.34,4192.0,165.7504,165.7504,165.5543,165.5543,4192.0
2018-09-11 14:30:00,177.35,177.42,177.34,177.39,2753.0,165.5636,165.629,165.5543,165.601,2753.0
2018-09-11 14:35:00,177.39,177.42,177.23,177.24,4045.0,165.601,165.629,165.4516,165.461,4045.0
2018-09-11 14:40:00,177.27,177.27,177.02,177.08,3702.0,165.489,165.489,165.2556,165.3116,3702.0
2018-09-11 14:45:00,177.06,177.2,177.01,177.14,3100.0,165.2929,165.4236,165.2462,165.3676,3100.0
2018-09-11 14:50:00,177.12,177.16,177.08,177.16,1800.0,165.3489,165.3863,165.3116,165.3863,1800.0
2018-09-11 14:55:00,177.19,177.3,177.13,177.17,2709.0,165.4143,165.517,165.3583,165.3956,2709.0
2018-09-11 15:00:00,177.14,177.31,177.14,177.28,3305.0,165.3676,165.5263,165.3676,165.4983,3305.0
2018-09-11 15:05:00,177.31,177.38,177.23,177.23,7441.0,165.5263,165.5916,165.4516,165.4516,7441.0
2018-09-11 15:10:00,177.2,177.3,177.2,177.24,3600.0,165.4236,165.517,165.4236,165.461,3600.0
2018-09-11 15:15:00,177.25,177.27,177.13,177.15,4200.0,165.4703,165.489,165.3583,165.3769,4200.0
2018-09-11 15:20:00,177.19,177.26,177.17,177.24,2800.0,165.4143,165.4796,165.3956,165.461,2800.0
2018-09-11 15:25:00,177.22,177.25,177.13,177.25,5567.0,165.4423,165.4703,165.3583,165.4703,5567.0
2018-09-11 15:30:00,177.25,177.29,177.23,177.27,6325.0,165.4703,165.5076,165.4516,165.489,6325.0
2018-09-11 15:35:00,177.27,177.37,177.24,177.37,5037.0,165.489,165.5823,165.461,165.5823,5037.0
2018-09-11 15:40:00,177.38,177.53,177.37,177.52,9516.0,165.5916,165.7317,165.5823,165.7223,9516.0
2018-09-11 15:45:00,177.55,177.55,177.31,177.36,8919.0,165.7504,165.7504,165.5263,165.573,8919.0
2018-09-11 15:50:00,177.35,177.42,177.32,177.4,9958.0,165.5636,165.629,165.5356,165.6103,9958.0
2018-09-11 15:55:00,177.42,177.49,177.38,177.46,33966.0,165.629,165.6943,165.5916,165.6663,33966.0
2018-09-12 09:30:00,177.44,177.44,176.36,177.17,6403.0,165.6477,165.6477,164.6394,165.3956,6403.0
2018-09-12 09:35:00,177.01,177.01,176.32,176.46,3535.0,165.2462,165.2462,164.6021,164.7328,3535.0
2018-09-12 09:40:00,176.38,176.89,176.24,176.88,2777.0,164.6581,165.1342,164.5274,165.1249,2777.0
2018-09-12 09:45:00,176.9,177.09,176.71,176.94,6117.0,165.1435,165.3209,164.9662,165.1809,6117.0
2018-09-12 09:50:00,176.93,177.27,176.65,176.65,2855.0,165.1716,165.489,164.9102,164.9102,2855.0
2018-09-12 09:55:00,176.59,176.86,176.5,176.5,2808.0,164.8542,165.1062,164.7701,164.7701,2808.0
2018-09-12 10:00:00,176.34,176.61,176.34,176.6,1877.0,164.6208,164.8728,164.6208,164.8635,1877.0
2018-09-12 10:05:00,176.52,176.52,176.18,176.18,1027.0,164.7888,164.7888,164.4714,164.4714,1027.0
2018-09-12 10:10:00,176.18,176.26,175.78,175.84,6176.0,164.4714,164.5461,164.098,164.154,6176.0
2018-09-12 10:15:00,175.87,176.31,175.84,176.16,9726.0,164.182,164.5928,164.154,164.4527,9726.0
2018-09-12 10:20:00,176.11,176.17,175.95,175.95,3269.0,164.4061,164.4621,164.2567,164.2567,3269.0
2018-09-12 10:25:00,176.01,176.16,176.01,176.16,2611.0,164.3127,164.4527,164.3127,164.4527,2611.0
2018-09-12 10:30:00,176.01,176.08,175.59,175.7,2496.0,164.3127,164.378,163.9206,164.0233,2496.0
2018-09-12 10:35:00,175.71,175.81,175.61,175.81,2713.0,164.0326,164.126,163.9393,164.126,2713.0
2018-09-12 10:40:00,175.88,175.9,175.78,175.78,500.0,164.1913,164.21,164.098,164.098,500.0
2018-09-12 10:45:00,175.75,175.8,175.55,175.56,2481.0,164.07,164.1167,163.8833,163.8926,2481.0
2018-09-12 10:50:00,175.66,175.74,175.62,175.74,700.0,163.986,164.0606,163.9486,164.0606,700.0
2018-09-12 10:55:00,175.88,175.88,175.83,175.86,700.0,164.1913,164.1913,164.1447,164.1727,700.0
2018-09-12 11:00:00,175.78,176.24,175.77,176.1,6300.0,164.098,164.5274,164.0886,164.3967,6300.0
2018-09-12 11:05:00,175.99,175.99,175.76,175.87,1100.0,164.294,164.294,164.0793,164.182,1100.0
2018-09-12 11:10:00,175.98,176.37,175.94,176.37,1900.0,164.2847,164.6488,164.2473,164.6488,1900.0
2018-09-12 11:15:00,176.25,176.38,176.17,176.35,4300.0,164.5367,164.6581,164.4621,164.6301,4300.0
2018-09-12 11:20:00,176.37,176.53,176.26,176.53,800.0,164.6488,164.7981,164.5461,164.7981,800.0
2018-09-12 11:25:00,176.41,176.46,176.41,176.46,800.0,164.6861,164.7328,164.6861,164.7328,800.0
2018-09-12 11:30:00,176.55,176.6,176.45,176.46,2267.0,164.8168,164.8635,164.7235,164.7328,2267.0
2018-09-12 11:35:00,176.4,176.42,176.29,176.3,2600.0,164.6768,164.6954,164.5741,164.5834,2600.0
2018-09-12 11:40:00,176.31,176.39,176.21,176.21,1716.0,164.5928,164.6674,164.4994,164.4994,1716.0
2018-09-12 11:45:00,176.19,176.21,176.05,176.09,2214.0,164.4807,164.4994,164.35,164.3874,2214.0
2018-09-12 11:50:00,176.14,176.18,175.84,176.09,2100.0,164.4341,164.4714,164.154,164.3874,2100.0
2018-09-12 11:55:00,176.15,176.16,175.99,176.02,1400.0,164.4434,164.4527,164.294,164.322,1400.0
2018-09-12 12:00:00,176.08,176.09,176.02,176.08,500.0,164.378,164.3874,164.322,164.378,500.0
2018-09-12 12:05:00,176.25,176.39,176.08,176.08,2478.0,164.5367,164.6674,164.378,164.378,2478.0
2018-09-12 12:10:00,175.98,176.15,175.98,176.15,2599.0,164.2847,164.4434,164.2847,164.4434,2599.0
2018-09-12 12:15:00,176.2,176.2,176.05,176.06,900.0,164.4901,164.4901,164.35,164.3594,900.0
2018-09-12 12:20:00,176.28,176.31,176.16,176.16,1100.0,164.5648,164.5928,164.4527,164.4527,1100.0
2018-09-12 12:25:00,176.32,176.34,176.24,176.25,1400.0,164.6021,164.6208,164.5274,164.5367,1400.0
2018-09-12 12:30:00,176.25,176.3,176.22,176.28,700.0,164.5367,164.5834,164.5087,164.5648,700.0
2018-09-12 12:35:00,176.33,176.37,176.18,176.25,2010.0,164.6114,164.6488,164.4714,164.5367,2010.0
2018-09-12 12:40:00,176.33,176.54,176.33,176.54,700.0,164.6114,164.8075,164.6114,164.8075,700.0
2018-09-12 12:45:00,176.49,176.55,176.45,176.55,600.0,164.7608,164.8168,164.7235,164.8168,600.0
2018-09-12 12:50:00,176.55,176.55,176.43,176.43,800.0,164.8168,164.8168,164.7048,164.7048,800.0
2018-09-12 12:55:00,176.39,176.52,176.38,176.52,825.0,164.6674,164.7888,164.6581,164.7888,825.0
2018-09-12 13:00:00,176.59,176.59,176.48,176.51,1500.0,164.8542,164.8542,164.7515,164.7795,1500.0
2018-09-12 13:05:00,176.62,176.7,176.62,176.7,200.0,164.8822,164.9568,164.8822,164.9568,200.0
2018-09-12 13:10:00,176.72,176.74,176.69,176.69,600.0,164.9755,164.9942,164.9475,164.9475,600.0
2018-09-12 13:15:00,176.66,176.66,176.54,176.59,1100.0,164.9195,164.9195,164.8075,164.8542,1100.0
2018-09-12 13:20:00,176.62,176.66,176.62,176.64,700.0,164.8822,164.9195,164.8822,164.9008,700.0
2018-09-12 13:25:00,176.65,176.75,176.62,176.7,1200.0,164.9102,165.0035,164.8822,164.9568,1200.0
2018-09-12 13:30:00,176.74,176.79,176.62,176.62,1028.0,164.9942,165.0409,164.8822,164.8822,1028.0
2018-09-12 13:35:00,176.53,176.6,176.53,176.55,1800.0,164.7981,164.8635,164.7981,164.8168,1800.0
2018-09-12 13:40:00,176.58,176.59,176.29,176.29,700.0,164.8448,164.8542,164.5741,164.5741,700.0
2018-09-12 13:45:00,176.29,176.3,176.09,176.3,1173.0,164.5741,164.5834,164.3874,164.5834,1173.0
2018-09-12 13:50:00,176.29,176.38,176.22,176.38,713.0,164.5741,164.6581,164.5087,164.6581,713.0
2018-09-12 13:55:00,176.31,176.48,176.2,176.2,1300.0,164.5928,164.7515,164.4901,164.4901,1300.0
2018-09-12 14:00:00,176.33,176.45,176.33,176.4,1000.0,164.6114,164.7235,164.6114,164.6768,1000.0
2018-09-12 14:05:00,176.38,176.53,176.37,176.37,700.0,164.6581,164.7981,164.6488,164.6488,700.0
2018-09-12 14:10:00,176.43,176.56,176.38,176.38,1882.0,164.7048,164.8261,164.6581,164.6581,1882.0
2018-09-12 14:15:00,176.38,176.45,176.36,176.37,1120.0,164.6581,164.7235,164.6394,164.6488,1120.0
2018-09-12 14:20:00,176.45,176.53,176.45,176.53,592.0,164.7235,164.7981,164.7235,164.7981,592.0
2018-09-12 14:25:00,176.53,176.75,176.52,176.62,2000.0,164.7981,165.0035,164.7888,164.8822,2000.0
2018-09-12 14:30:00,176.6,176.72,176.6,176.64,1800.0,164.8635,164.9755,164.8635,164.9008,1800.0
2018-09-12 14:35:00,176.64,176.66,176.57,176.66,1200.0,164.9008,164.9195,164.8355,164.9195,1200.0
2018-09-12 14:40:00,176.67,176.67,176.58,176.67,1200.0,164.9288,164.9288,164.8448,164.9288,1200.0
2018-09-12 14:45:00,176.59,176.7,176.51,176.64,1700.0,164.8542,164.9568,164.7795,164.9008,1700.0
2018-09-12 14:50:00,176.63,176.68,176.61,176.62,900.0,164.8915,164.9382,164.8728,164.8822,900.0
2018-09-12 14:55:00,176.66,176.73,176.6,176.72,1500.0,164.9195,164.9848,164.8635,164.9755,1500.0
2018-09-12 15:00:00,176.72,176.86,176.72,176.85,1000.0,164.9755,165.1062,164.9755,165.0969,1000.0
2018-09-12 15:05:00,176.86,176.94,176.83,176.83,2054.0,165.1062,165.1809,165.0782,165.0782,2054.0
2018-09-12 15:10:00,176.92,177.04,176.89,176.93,2161.0,165.1622,165.2742,165.1342,165.1716,2161.0
2018-09-12 15:15:00,176.9,176.97,176.88,176.88,800.0,165.1435,165.2089,165.1249,165.1249,800.0
2018-09-12 15:20:00,176.81,176.89,176.77,176.89,3352.0,165.0595,165.1342,165.0222,165.1342,3352.0
2018-09-12 15:25:00,176.88,176.91,176.82,176.86,5419.0,165.1249,165.1529,165.0689,165.1062,5419.0
2018-09-12 15:30:00,176.86,176.91,176.8,176.88,10858.0,165.1062,165.1529,165.0502,165.1249,10858.0
2018-09-12 15:35:00,176.87,176.88,176.82,176.84,2761.0,165.1155,165.1249,165.0689,165.0875,2761.0
2018-09-12 15:40:00,176.83,176.91,176.76,176.83,8917.0,165.0782,165.1529,165.0129,165.0782,8917.0
2018-09-12 15:45:00,176.88,176.91,176.68,176.7,4152.0,165.1249,165.1529,164.9382,164.9568,4152.0
2018-09-12 15:50:00,176.72,176.88,176.72,176.74,7849.0,164.9755,165.1249,164.9755,164.9942,7849.0
2018-09-12 15:55:00,176.77,176.77,176.39,176.53,34657.0,165.0222,165.0222,164.6674,164.7981,34657.0
2018-09-13 09:30:00,177.05,177.07,176.53,177.07,5480.0,165.2836,165.3023,164.7981,165.3023,5480.0
2018-09-13 09:35:00,177.5,177.6,177.46,177.6,400.0,165.7037,165.797,165.6663,165.797,400.0
2018-09-13 09:40:00,177.75,177.93,177.75,177.77,1851.0,165.9371,166.1051,165.9371,165.9557,1851.0
2018-09-13 09:45:00,177.67,177.67,177.38,177.41,1800.0,165.8624,165.8624,165.5916,165.6197,1800.0
2018-09-13 09:50:00,177.77,177.77,177.47,177.62,1100.0,165.9557,165.9557,165.6757,165.8157,1100.0
2018-09-13 09:55:00,177.78,177.81,177.55,177.55,1986.0,165.9651,165.9931,165.7504,165.7504,1986.0
2018-09-13 10:00:00,177.51,177.84,177.48,177.66,3181.0,165.713,166.0211,165.685,165.853,3181.0
2018-09-13 10:05:00,177.62,177.62,177.31,177.42,2324.0,165.8157,165.8157,165.5263,165.629,2324.0
2018-09-13 10:10:00,177.36,177.36,177.14,177.17,3002.0,165.573,165.573,165.3676,165.3956,3002.0
2018-09-13 10:15:00,177.24,177.29,176.93,177.29,2664.0,165.461,165.5076,165.1716,165.5076,2664.0
2018-09-13 10:20:00,177.18,177.21,177.1,177.21,1700.0,165.4049,165.4329,165.3303,165.4329,1700.0
2018-09-13 10:25:00,177.24,177.41,177.23,177.36,3396.0,165.461,165.6197,165.4516,165.573,3396.0
2018-09-13 10:30:00,177.36,177.41,177.24,177.41,3477.0,165.573,165.6197,165.461,165.6197,3477.0
2018-09-13 10:35:00,177.5,177.51,177.14,177.16,2489.0,165.7037,165.713,165.3676,165.3863,2489.0
2018-09-13 10:40:00,177.22,177.55,177.11,177.55,4951.0,165.4423,165.7504,165.3396,165.7504,4951.0
2018-09-13 10:45:00,177.54,177.6,177.4,177.49,7562.0,165.741,165.797,165.6103,165.6943,7562.0
2018-09-13 10:50:00,177.37,177.64,177.37,177.55,1200.0,165.5823,165.8344,165.5823,165.7504,1200.0
2018-09-13 10:55:00,177.66,177.78,177.6,177.68,4610.0,165.853,165.9651,165.797,165.8717,4610.0
2018-09-13 11:00:00,177.71,178.0,177.69,177.95,5825.0,165.8997,166.1704,165.881,166.1238,5825.0
2018-09-13 11:05:00,178.0,178.2,177.96,178.17,21961.0,166.1704,166.3572,166.1331,166.3291,21961.0
2018-09-13 11:10:00,178.12,178.54,178.11,178.54,2327.0,166.2825,166.6746,166.2731,166.6746,2327.0
2018-09-13 11:15:00,178.54,178.56,178.19,178.19,1184.0,166.6746,166.6932,166.3478,166.3478,1184.0
2018-09-13 11:20:00,178.18,178.31,178.0,178.31,2500.0,166.3385,166.4598,166.1704,166.4598,2500.0
2018-09-13 11:25:00,178.17,178.19,178.12,178.12,702.0,166.3291,166.3478,166.2825,166.2825,702.0
2018-09-13 11:30:00,178.14,178.23,178.03,178.23,2285.0,166.3011,166.3852,166.1985,166.3852,2285.0
2018-09-13 11:35:00,178.22,178.36,178.22,178.36,300.0,166.3758,166.5065,166.3758,166.5065,300.0
2018-09-13 11:40:00,178.3,178.3,178.18,178.18,607.0,166.4505,166.4505,166.3385,166.3385,607.0
2018-09-13 11:45:00,178.24,178.24,178.0,178.19,1300.0,166.3945,166.3945,166.1704,166.3478,1300.0
2018-09-13 11:50:00,178.21,178.31,178.16,178.31,400.0,166.3665,166.4598,166.3198,166.4598,400.0
2018-09-13 11:55:00,178.34,178.54,178.34,178.54,400.0,166.4878,166.6746,166.4878,166.6746,400.0
2018-09-13 12:00:00,178.71,178.76,178.59,178.63,2701.0,166.8333,166.8799,166.7212,166.7586,2701.0
2018-09-13 12:05:00,178.56,178.56,178.31,178.31,600.0,166.6932,166.6932,166.4598,166.4598,600.0
2018-09-13 12:10:00,178.42,178.52,178.41,178.42,1932.0,166.5625,166.6559,166.5532,166.5625,1932.0
2018-09-13 12:15:00,178.42,178.6,178.42,178.47,1500.0,166.5625,166.7306,166.5625,166.6092,1500.0
2018-09-13 12:20:00,178.54,178.75,178.54,178.7,1977.0,166.6746,166.8706,166.6746,166.8239,1977.0
2018-09-13 12:25:00,178.66,178.66,178.59,178.62,1664.0,166.7866,166.7866,166.7212,166.7492,1664.0
2018-09-13 12:30:00,178.65,178.88,178.64,178.88,1300.0,166.7772,166.992,166.7679,166.992,1300.0
2018-09-13 12:35:00,179.02,179.04,178.89,178.95,4086.0,167.1227,167.1413,167.0013,167.0573,4086.0
2018-09-13 12:40:00,178.89,179.02,178.89,178.94,2013.0,167.0013,167.1227,167.0013,167.048,2013.0
2018-09-13 12:45:00,178.94,179.12,178.91,179.12,4289.0,167.048,167.216,167.02,167.216,4289.0
2018-09-13 12:50:00,179.04,179.16,179.04,179.16,4400.0,167.1413,167.2534,167.1413,167.2534,4400.0
2018-09-13 12:55:00,179.1,179.18,179.08,179.11,1866.0,167.1973,167.272,167.1787,167.2067,1866.0
2018-09-13 13:00:00,179.27,179.39,179.18,179.21,5672.0,167.356,167.4681,167.272,167.3,5672.0
2018-09-13 13:05:00,179.26,179.26,179.1,179.1,900.0,167.3467,167.3467,167.1973,167.1973,900.0
2018-09-13 13:10:00,178.95,179.12,178.84,179.11,2786.0,167.0573,167.216,166.9546,167.2067,2786.0
2018-09-13 13:15:00,179.26,179.41,179.25,179.27,2940.0,167.3467,167.4867,167.3374,167.356,2940.0
2018-09-13 13:20:00,179.27,179.36,179.2,179.36,2400.0,167.356,167.4401,167.2907,167.4401,2400.0
2018-09-13 13:25:00,179.32,179.4,179.28,179.38,3700.0,167.4027,167.4774,167.3654,167.4587,3700.0
2018-09-13 13:30:00,179.38,179.47,179.35,179.47,2000.0,167.4587,167.5428,167.4307,167.5428,2000.0
2018-09-13 13:35:00,179.4,179.44,179.29,179.41,2828.0,167.4774,167.5147,167.3747,167.4867,2828.0
2018-09-13 13:40:00,179.42,179.57,179.39,179.46,3875.0,167.4961,167.6361,167.4681,167.5334,3875.0
2018-09-13 13:45:00,179.51,179.61,179.43,179.43,2860.0,167.5801,167.6734,167.5054,167.5054,2860.0
2018-09-13 13:50:00,179.42,179.42,179.31,179.37,1394.0,167.4961,167.4961,167.3934,167.4494,1394.0
2018-09-13 13:55:00,179.43,179.48,179.4,179.4,1716.0,167.5054,167.5521,167.4774,167.4774,1716.0
2018-09-13 14:00:00,179.43,179.54,179.43,179.54,1300.0,167.5054,167.6081,167.5054,167.6081,1300.0
2018-09-13 14:05:00,179.54,179.6,179.52,179.52,991.0,167.6081,167.6641,167.5894,167.5894,991.0
2018-09-13 14:10:00,179.51,179.53,179.4,179.43,2800.0,167.5801,167.5988,167.4774,167.5054,2800.0
2018-09-13 14:15:00,179.36,179.36,179.16,179.16,1800.0,167.4401,167.4401,167.2534,167.2534,1800.0
2018-09-13 14:20:00,179.16,179.47,179.15,179.35,9368.0,167.2534,167.5428,167.244,167.4307,9368.0
2018-09-13 14:25:00,179.36,179.42,179.31,179.42,2225.0,167.4401,167.4961,167.3934,167.4961,2225.0
2018-09-13 14:30:00,179.36,179.52,179.35,179.52,1777.0,167.4401,167.5894,167.4307,167.5894,1777.0
2018-09-13 14:35:00,179.52,179.6,179.46,179.6,2841.0,167.5894,167.6641,167.5334,167.6641,2841.0
2018-09-13 14:40:00,179.59,179.77,179.59,179.69,4201.0,167.6548,167.8228,167.6548,167.7481,4201.0
2018-09-13 14:45:00,179.75,179.89,179.73,179.89,5643.0,167.8041,167.9348,167.7855,167.9348,5643.0
2018-09-13 14:50:00,179.86,180.0,179.82,179.91,7414.0,167.9068,168.0375,167.8695,167.9535,7414.0
2018-09-13 14:55:00,179.94,180.03,179.93,180.01,3500.0,167.9815,168.0655,167.9722,168.0469,3500.0
2018-09-13 15:00:00,180.02,180.18,180.01,180.18,4342.0,168.0562,168.2056,168.0469,168.2056,4342.0
2018-09-13 15:05:00,180.18,180.25,180.08,180.16,10736.0,168.2056,168.2709,168.1122,168.1869,10736.0
2018-09-13 15:10:00,180.13,180.34,180.12,180.2,6132.0,168.1589,168.3549,168.1496,168.2242,6132.0
2018-09-13 15:15:00,180.22,180.41,180.17,180.17,5972.0,168.2429,168.4203,168.1962,168.1962,5972.0
2018-09-13 15:20:00,180.22,180.28,180.08,180.21,7368.0,168.2429,168.2989,168.1122,168.2336,7368.0
2018-09-13 15:25:00,180.22,180.33,180.16,180.27,5557.0,168.2429,168.3456,168.1869,168.2896,5557.0
2018-09-13 15:30:00,180.27,180.41,180.21,180.39,10979.0,168.2896,168.4203,168.2336,168.4016,10979.0
2018-09-13 15:35:00,180.41,180.49,180.35,180.36,9265.0,168.4203,168.495,168.3643,168.3736,9265.0
2018-09-13 15:40:00,180.32,180.6,180.32,180.49,6513.0,168.3363,168.5977,168.3363,168.495,6513.0
2018-09-13 15:45:00,180.44,180.44,180.27,180.32,5819.0,168.4483,168.4483,168.2896,168.3363,5819.0
2018-09-13 15:50:00,180.32,180.38,180.19,180.21,6477.0,168.3363,168.3923,168.2149,168.2336,6477.0
2018-09-13 15:55:00,180.17,180.55,180.17,180.51,53424.0,168.1962,168.551,168.1962,168.5136,53424.0
2018-09-14 09:30:00,181.08,182.08,180.81,182.02,14478.0,169.0458,169.9793,168.7937,169.9233,14478.0
2018-09-14 09:35:00,181.93,182.25,181.91,181.92,1900.0,169.8393,170.138,169.8206,169.8299,1900.0
2018-09-14 09:40:00,181.63,181.87,181.63,181.87,300.0,169.5592,169.7833,169.5592,169.7833,300.0
2018-09-14 09:45:00,181.71,181.78,181.35,181.46,1550.0,169.6339,169.6992,169.2978,169.4005,1550.0
2018-09-14 09:50:00,181.46,182.03,181.44,182.03,4469.0,169.4005,169.9326,169.3818,169.9326,4469.0
2018-09-14 09:55:00,182.27,182.27,182.14,182.17,1584.0,170.1567,170.1567,170.0353,170.0633,1584.0
2018-09-14 10:00:00,182.28,182.79,182.28,182.38,4018.0,170.166,170.6421,170.166,170.2594,4018.0
2018-09-14 10:05:00,182.26,182.47,181.98,182.36,4428.0,170.1473,170.3434,169.8859,170.2407,4428.0
2018-09-14 10:10:00,182.32,182.5,182.32,182.47,5433.0,170.2033,170.3714,170.2033,170.3434,5433.0
2018-09-14 10:15:00,182.54,182.7,182.48,182.54,2623.0,170.4087,170.5581,170.3527,170.4087,2623.0
2018-09-14 10:20:00,182.47,182.47,182.35,182.46,3118.0,170.3434,170.3434,170.2314,170.334,3118.0
2018-09-14 10:25:00,182.48,182.73,182.48,182.72,6398.0,170.3527,170.5861,170.3527,170.5768,6398.0
2018-09-14 10:30:00,182.72,182.79,182.52,182.79,3213.0,170.5768,170.6421,170.3901,170.6421,3213.0
2018-09-14 10:35:00,182.79,183.0,182.73,182.98,3300.0,170.6421,170.8382,170.5861,170.8195,3300.0
2018-09-14 10:40:00,182.93,183.26,182.92,183.23,4078.0,170.7728,171.0809,170.7635,171.0529,4078.0
2018-09-14 10:45:00,183.18,183.18,182.73,182.83,6405.0,171.0062,171.0062,170.5861,170.6795,6405.0
2018-09-14 10:50:00,182.81,183.07,182.71,183.07,6583.0,170.6608,170.9035,170.5674,170.9035,6583.0
2018-09-14 10:55:00,183.03,183.25,182.93,183.25,3700.0,170.8662,171.0715,170.7728,171.0715,3700.0
2018-09-14 11:00:00,183.25,183.28,182.78,182.9,3000.0,171.0715,171.0995,170.6328,170.7448,3000.0
2018-09-14 11:05:00,182.85,183.02,182.85,182.99,1400.0,170.6981,170.8568,170.6981,170.8288,1400.0
2018-09-14 11:10:00,183.0,183.06,182.91,183.05,3600.0,170.8382,170.8942,170.7541,170.8848,3600.0
2018-09-14 11:15:00,183.02,183.02,182.83,182.96,1400.0,170.8568,170.8568,170.6795,170.8008,1400.0
2018-09-14 11:20:00,182.93,182.93,182.73,182.83,3904.0,170.7728,170.7728,170.5861,170.6795,3904.0
2018-09-14 11:25:00,182.83,183.03,182.74,183.03,5491.0,170.6795,170.8662,170.5954,170.8662,5491.0
2018-09-14 11:30:00,183.01,183.17,183.0,183.11,2952.0,170.8475,170.9969,170.8382,170.9408,2952.0
2018-09-14 11:35:00,183.01,183.01,182.78,182.78,5300.0,170.8475,170.8475,170.6328,170.6328,5300.0
2018-09-14 11:40:00,182.8,182.96,182.79,182.79,15972.0,170.6514,170.8008,170.6421,170.6421,15972.0
2018-09-14 11:45:00,182.79,182.87,182.72,182.83,7105.0,170.6421,170.7168,170.5768,170.6795,7105.0
2018-09-14 11:50:00,182.8,182.8,182.72,182.72,2000.0,170.6514,170.6514,170.5768,170.5768,2000.0
2018-09-14 11:55:00,182.72,182.72,182.57,182.57,1400.0,170.5768,170.5768,170.4367,170.4367,1400.0
2018-09-14 12:00:00,182.52,182.57,182.26,182.44,4350.0,170.3901,170.4367,170.1473,170.3154,4350.0
2018-09-14 12:05:00,182.37,182.4,182.34,182.34,800.0,170.25,170.278,170.222,170.222,800.0
2018-09-14 12:10:00,182.35,182.47,182.35,182.47,2300.0,170.2314,170.3434,170.2314,170.3434,2300.0
2018-09-14 12:15:00,182.51,182.59,182.34,182.34,2300.0,170.3807,170.4554,170.222,170.222,2300.0
2018-09-14 12:20:00,182.32,182.38,181.82,181.82,1122.0,170.2033,170.2594,169.7366,169.7366,1122.0
2018-09-14 12:25:00,181.93,181.99,181.7,181.83,4500.0,169.8393,169.8953,169.6245,169.7459,4500.0
2018-09-14 12:30:00,181.84,181.99,181.79,181.87,5200.0,169.7552,169.8953,169.7086,169.7833,5200.0
2018-09-14 12:35:00,181.71,181.71,181.62,181.67,3100.0,169.6339,169.6339,169.5499,169.5965,3100.0
2018-09-14 12:40:00,181.68,181.98,181.64,181.96,13889.0,169.6059,169.8859,169.5685,169.8673,13889.0
2018-09-14 12:45:00,181.85,182.17,181.78,182.0,6621.0,169.7646,170.0633,169.6992,169.9046,6621.0
2018-09-14 12:50:00,181.98,182.06,181.81,181.81,6700.0,169.8859,169.9606,169.7272,169.7272,6700.0
2018-09-14 12:55:00,181.8,181.84,181.67,181.69,4329.0,169.7179,169.7552,169.5965,169.6152,4329.0
2018-09-14 13:00:00,181.69,181.83,181.68,181.83,2272.0,169.6152,169.7459,169.6059,169.7459,2272.0
2018-09-14 13:05:00,181.82,181.82,181.45,181.45,22465.0,169.7366,169.7366,169.3912,169.3912,22465.0
2018-09-14 13:10:00,181.51,181.55,181.36,181.36,800.0,169.4472,169.4845,169.3071,169.3071,800.0
2018-09-14 13:15:00,181.4,181.55,181.37,181.42,2849.0,169.3445,169.4845,169.3165,169.3632,2849.0
2018-09-14 13:20:00,181.42,181.61,181.42,181.55,1281.0,169.3632,169.5405,169.3632,169.4845,1281.0
2018-09-14 13:25:00,181.54,181.65,181.45,181.45,2100.0,169.4752,169.5779,169.3912,169.3912,2100.0
2018-09-14 13:30:00,181.45,181.55,181.43,181.45,4128.0,169.3912,169.4845,169.3725,169.3912,4128.0
2018-09-14 13:35:00,181.51,181.56,181.49,181.56,1300.0,169.4472,169.4939,169.4285,169.4939,1300.0
2018-09-14 13:40:00,181.42,181.55,181.42,181.55,1746.0,169.3632,169.4845,169.3632,169.4845,1746.0
2018-09-14 13:45:00,181.56,181.64,181.51,181.64,2100.0,169.4939,169.5685,169.4472,169.5685,2100.0
2018-09-14 13:50:00,181.65,181.83,181.65,181.77,800.0,169.5779,169.7459,169.5779,169.6899,800.0
2018-09-14 13:55:00,181.78,181.86,181.64,181.64,3232.0,169.6992,169.7739,169.5685,169.5685,3232.0
2018-09-14 14:00:00,181.67,181.77,181.67,181.73,987.0,169.5965,169.6899,169.5965,169.6526,987.0
2018-09-14 14:05:00,181.66,181.66,181.59,181.59,500.0,169.5872,169.5872,169.5219,169.5219,500.0
2018-09-14 14:10:00,181.53,181.65,181.46,181.61,4955.0,169.4658,169.5779,169.4005,169.5405,4955.0
2018-09-14 14:15:00,181.67,181.7,181.61,181.68,1854.0,169.5965,169.6245,169.5405,169.6059,1854.0
2018-09-14 14:20:00,181.71,181.75,181.65,181.68,740.0,169.6339,169.6712,169.5779,169.6059,740.0
2018-09-14 14:25:00,181.69,181.69,181.52,181.53,1700.0,169.6152,169.6152,169.4565,169.4658,1700.0
2018-09-14 14:30:00,181.54,181.55,181.51,181.53,725.0,169.4752,169.4845,169.4472,169.4658,725.0
2018-09-14 14:35:00,181.59,181.68,181.59,181.68,1107.0,169.5219,169.6059,169.5219,169.6059,1107.0
2018-09-14 14:40:00,181.68,181.7,181.52,181.62,2400.0,169.6059,169.6245,169.4565,169.5499,2400.0
2018-09-14 14:45:00,181.62,181.71,181.6,181.71,1000.0,169.5499,169.6339,169.5312,169.6339,1000.0
2018-09-14 14:50:00,181.62,181.71,181.54,181.57,2400.0,169.5499,169.6339,169.4752,169.5032,2400.0
2018-09-14 14:55:00,181.54,181.66,181.53,181.66,2100.0,169.4752,169.5872,169.4658,169.5872,2100.0
2018-09-14 15:00:00,181.74,181.82,181.53,181.53,2225.0,169.6619,169.7366,169.4658,169.4658,2225.0
2018-09-14 15:05:00,181.57,181.61,181.51,181.61,1300.0,169.5032,169.5405,169.4472,169.5405,1300.0
2018-09-14 15:10:00,181.6,181.93,181.6,181.83,7219.0,169.5312,169.8393,169.5312,169.7459,7219.0
2018-09-14 15:15:00,181.91,181.91,181.74,181.82,2200.0,169.8206,169.8206,169.6619,169.7366,2200.0
2018-09-14 15:20:00,181.76,181.94,181.62,181.94,7000.0,169.6806,169.8486,169.5499,169.8486,7000.0
2018-09-14 15:25:00,181.89,182.03,181.84,181.95,6806.0,169.8019,169.9326,169.7552,169.8579,6806.0
2018-09-14 15:30:00,181.91,182.1,181.91,182.1,5253.0,169.8206,169.998,169.8206,169.998,5253.0
2018-09-14 15:35:00,182.1,182.14,182.08,182.14,5463.0,169.998,170.0353,169.9793,170.0353,5463.0
2018-09-14 15:40:00,182.15,182.5,182.15,182.3,10346.0,170.0446,170.3714,170.0446,170.1847,10346.0
2018-09-14 15:45:00,182.33,182.36,182.18,182.18,6654.0,170.2127,170.2407,170.0726,170.0726,6654.0
2018-09-14 15:50:00,182.25,182.25,182.1,182.17,9431.0,170.138,170.138,169.998,170.0633,9431.0
2018-09-14 15:55:00,182.18,182.23,182.15,182.16,31624.0,170.0726,170.1193,170.0446,170.054,31624.0
2018-09-17 09:30:00,182.63,184.0,182.57,183.77,25481.0,170.4927,171.7717,170.4367,171.557,25481.0
2018-09-17 09:35:00,183.26,183.71,181.48,181.78,3757.0,171.0809,171.501,169.4192,169.6992,3757.0
2018-09-17 09:40:00,181.49,181.59,181.11,181.3,7015.0,169.4285,169.5219,169.0738,169.2511,7015.0
2018-09-17 09:45:00,181.37,181.38,180.83,180.84,1700.0,169.3165,169.3258,168.8124,168.8217,1700.0
2018-09-17 09:50:00,180.7,181.08,180.7,180.76,2721.0,168.691,169.0458,168.691,168.747,2721.0
2018-09-17 09:55:00,180.47,180.66,180.25,180.34,4169.0,168.4763,168.6537,168.2709,168.3549,4169.0
2018-09-17 10:00:00,180.29,180.37,179.68,180.09,6773.0,168.3083,168.3829,167.7388,168.1215,6773.0
2018-09-17 10:05:00,180.11,180.22,179.58,179.92,8334.0,168.1402,168.2429,167.6454,167.9628,8334.0
2018-09-17 10:10:00,179.98,180.03,179.76,180.02,5216.0,168.0189,168.0655,167.8135,168.0562,5216.0
2018-09-17 10:15:00,180.01,180.14,179.72,179.82,5400.0,168.0469,168.1682,167.7761,167.8695,5400.0
2018-09-17 10:20:00,179.89,179.89,179.65,179.65,1000.0,167.9348,167.9348,167.7108,167.7108,1000.0
2018-09-17 10:25:00,179.68,180.03,179.45,179.99,12112.0,167.7388,168.0655,167.5241,168.0282,12112.0
2018-09-17 10:30:00,179.82,180.49,179.82,180.49,3101.0,167.8695,168.495,167.8695,168.495,3101.0
2018-09-17 10:35:00,180.42,180.71,180.28,180.71,2200.0,168.4296,168.7003,168.2989,168.7003,2200.0
2018-09-17 10:40:00,180.53,180.53,180.39,180.49,1200.0,168.5323,168.5323,168.4016,168.495,1200.0
2018-09-17 10:45:00,180.41,180.42,180.13,180.13,1800.0,168.4203,168.4296,168.1589,168.1589,1800.0
2018-09-17 10:50:00,180.21,180.37,179.98,179.99,4200.0,168.2336,168.3829,168.0189,168.0282,4200.0
2018-09-17 10:55:00,180.0,180.02,179.78,180.02,4710.0,168.0375,168.0562,167.8321,168.0562,4710.0
2018-09-17 11:00:00,179.98,180.4,179.98,180.4,2923.0,168.0189,168.4109,168.0189,168.4109,2923.0
2018-09-17 11:05:00,180.33,180.39,180.18,180.39,1200.0,168.3456,168.4016,168.2056,168.4016,1200.0
2018-09-17 11:10:00,180.36,180.43,180.24,180.24,1440.0,168.3736,168.439,168.2616,168.2616,1440.0
2018-09-17 11:15:00,180.36,180.44,179.98,180.03,2916.0,168.3736,168.4483,168.0189,168.0655,2916.0
2018-09-17 11:20:00,179.85,179.98,179.77,179.97,2695.0,167.8975,168.0189,167.8228,168.0095,2695.0
2018-09-17 11:25:00,179.88,179.89,179.56,179.64,2200.0,167.9255,167.9348,167.6268,167.7015,2200.0
2018-09-17 11:30:00,179.7,179.95,179.7,179.91,900.0,167.7575,167.9909,167.7575,167.9535,900.0
2018-09-17 11:35:00,179.99,180.02,179.84,179.84,1800.0,168.0282,168.0562,167.8882,167.8882,1800.0
2018-09-17 11:40:00,179.97,180.08,179.91,179.97,2115.0,168.0095,168.1122,167.9535,168.0095,2115.0
2018-09-17 11:45:00,180.04,180.06,179.91,179.97,3200.0,168.0749,168.0935,167.9535,168.0095,3200.0
2018-09-17 11:50:00,180.0,180.01,179.9,179.99,2805.0,168.0375,168.0469,167.9442,168.0282,2805.0
2018-09-17 11:55:00,180.12,180.15,179.94,179.99,1900.0,168.1496,168.1776,167.9815,168.0282,1900.0
2018-09-17 12:00:00,179.94,180.04,179.86,179.88,2099.0,167.9815,168.0749,167.9068,167.9255,2099.0
2018-09-17 12:05:00,179.87,180.13,179.87,180.03,13612.0,167.9162,168.1589,167.9162,168.0655,13612.0
2018-09-17 12:10:00,180.0,180.25,179.94,180.19,2913.0,168.0375,168.2709,167.9815,168.2149,2913.0
2018-09-17 12:15:00,180.15,180.24,180.06,180.06,2300.0,168.1776,168.2616,168.0935,168.0935,2300.0
2018-09-17 12:20:00,179.99,180.09,179.96,180.05,2951.0,168.0282,168.1215,168.0002,168.0842,2951.0
2018-09-17 12:25:00,180.14,180.14,179.99,179.99,400.0,168.1682,168.1682,168.0282,168.0282,400.0
2018-09-17 12:30:00,179.97,180.01,179.87,180.01,3688.0,168.0095,168.0469,167.9162,168.0469,3688.0
2018-09-17 12:35:00,180.0,180.09,179.93,179.99,6261.0,168.0375,168.1215,167.9722,168.0282,6261.0
2018-09-17 12:40:00,179.97,180.13,179.97,180.13,3046.0,168.0095,168.1589,168.0095,168.1589,3046.0
2018-09-17 12:45:00,180.11,180.45,180.09,180.39,4985.0,168.1402,168.4576,168.1215,168.4016,4985.0
2018-09-17 12:50:00,180.52,180.6,180.16,180.16,2700.0,168.523,168.5977,168.1869,168.1869,2700.0
2018-09-17 12:55:00,180.13,180.27,180.01,180.27,1700.0,168.1589,168.2896,168.0469,168.2896,1700.0
2018-09-17 13:00:00,180.2,180.2,180.13,180.18,1300.0,168.2242,168.2242,168.1589,168.2056,1300.0
2018-09-17 13:05:00,180.14,180.14,179.9,179.96,2900.0,168.1682,168.1682,167.9442,168.0002,2900.0
2018-09-17 13:10:00,179.99,180.0,179.74,179.76,1884.0,168.0282,168.0375,167.7948,167.8135,1884.0
2018-09-17 13:15:00,179.66,179.7,179.56,179.65,1500.0,167.7201,167.7575,167.6268,167.7108,1500.0
2018-09-17 13:20:00,179.62,179.68,179.4,179.4,5600.0,167.6828,167.7388,167.4774,167.4774,5600.0
2018-09-17 13:25:00,179.44,179.54,179.44,179.44,1600.0,167.5147,167.6081,167.5147,167.5147,1600.0
2018-09-17 13:30:00,179.41,179.41,179.26,179.31,849.0,167.4867,167.4867,167.3467,167.3934,849.0
2018-09-17 13:35:00,179.28,179.36,179.22,179.36,1600.0,167.3654,167.4401,167.3094,167.4401,1600.0
2018-09-17 13:40:00,179.27,179.31,179.1,179.3,3300.0,167.356,167.3934,167.1973,167.384,3300.0
2018-09-17 13:45:00,179.34,179.44,179.27,179.27,1240.0,167.4214,167.5147,167.356,167.356,1240.0
2018-09-17 13:50:00,179.23,179.38,179.09,179.38,4100.0,167.3187,167.4587,167.188,167.4587,4100.0
2018-09-17 13:55:00,179.42,179.43,179.21,179.3,2100.0,167.4961,167.5054,167.3,167.384,2100.0
2018-09-17 14:00:00,179.21,179.21,179.11,179.18,1771.0,167.3,167.3,167.2067,167.272,1771.0
2018-09-17 14:05:00,179.22,179.22,179.15,179.2,1400.0,167.3094,167.3094,167.244,167.2907,1400.0
2018-09-17 14:10:00,179.19,179.28,179.18,179.27,3100.0,167.2814,167.3654,167.272,167.356,3100.0
2018-09-17 14:15:00,179.15,179.3,179.11,179.11,7362.0,167.244,167.384,167.2067,167.2067,7362.0
2018-09-17 14:20:00,179.2,179.23,179.05,179.05,2143.0,167.2907,167.3187,167.1507,167.1507,2143.0
2018-09-17 14:25:00,179.05,179.14,178.97,179.01,12150.0,167.1507,167.2347,167.076,167.1133,12150.0
2018-09-17 14:30:00,179.09,179.09,178.91,178.98,3205.0,167.188,167.188,167.02,167.0853,3205.0
2018-09-17 14:35:00,179.06,179.08,178.95,178.95,2204.0,167.16,167.1787,167.0573,167.0573,2204.0
2018-09-17 14:40:00,179.04,179.13,178.95,179.13,5501.0,167.1413,167.2253,167.0573,167.2253,5501.0
2018-09-17 14:45:00,179.1,179.12,178.94,178.94,1900.0,167.1973,167.216,167.048,167.048,1900.0
2018-09-17 14:50:00,178.91,178.98,178.68,178.75,2500.0,167.02,167.0853,166.8053,166.8706,2500.0
2018-09-17 14:55:00,178.69,178.71,178.19,178.2,5800.0,166.8146,166.8333,166.3478,166.3572,5800.0
2018-09-17 15:00:00,178.37,178.43,178.24,178.25,6700.0,166.5159,166.5719,166.3945,166.4038,6700.0
2018-09-17 15:05:00,178.28,178.28,177.97,177.97,9055.0,166.4318,166.4318,166.1424,166.1424,9055.0
2018-09-17 15:10:00,178.04,178.11,178.0,178.01,1127.0,166.2078,166.2731,166.1704,166.1798,1127.0
2018-09-17 15:15:00,177.96,178.03,177.84,177.85,5623.0,166.1331,166.1985,166.0211,166.0304,5623.0
2018-09-17 15:20:00,177.82,177.88,177.79,177.86,3200.0,166.0024,166.0584,165.9744,166.0397,3200.0
2018-09-17 15:25:00,177.85,177.99,177.78,177.92,3106.0,166.0304,166.1611,165.9651,166.0958,3106.0
2018-09-17 15:30:00,177.98,178.04,177.87,177.92,4200.0,166.1518,166.2078,166.0491,166.0958,4200.0
2018-09-17 15:35:00,177.91,178.05,177.91,177.95,4700.0,166.0864,166.2171,166.0864,166.1238,4700.0
2018-09-17 15:40:00,177.91,177.93,177.74,177.91,4500.0,166.0864,166.1051,165.9277,166.0864,4500.0
2018-09-17 15:45:00,177.99,178.07,177.86,177.89,7816.0,166.1611,166.2358,166.0397,166.0678,7816.0
2018-09-17 15:50:00,177.82,177.89,177.79,177.82,9256.0,166.0024,166.0678,165.9744,166.0024,9256.0
2018-09-17 15:55:00,177.81,177.99,177.76,177.96,22178.0,165.9931,166.1611,165.9464,166.1331,22178.0
2018-09-18 09:30:00,177.63,178.76,177.55,178.75,9155.0,165.825,166.8799,165.7504,166.8706,9155.0
2018-09-18 09:35:00,178.86,178.86,178.47,178.7,2215.0,166.9733,166.9733,166.6092,166.8239,2215.0
2018-09-18 09:40:00,178.56,179.09,178.52,178.95,3100.0,166.6932,167.188,166.6559,167.0573,3100.0
2018-09-18 09:45:00,179.03,179.09,178.64,178.72,2800.0,167.132,167.188,166.7679,166.8426,2800.0
2018-09-18 09:50:00,178.72,179.04,178.62,178.87,3900.0,166.8426,167.1413,166.7492,166.9826,3900.0
2018-09-18 09:55:00,178.98,179.49,178.93,179.17,900.0,167.0853,167.5614,167.0386,167.2627,900.0
2018-09-18 10:00:00,178.98,179.31,178.9,179.0,3300.0,167.0853,167.3934,167.0106,167.104,3300.0
2018-09-18 10:05:00,179.12,179.13,178.69,178.88,2050.0,167.216,167.2253,166.8146,166.992,2050.0
2018-09-18 10:10:00,178.9,179.0,178.77,178.95,2096.0,167.0106,167.104,166.8893,167.0573,2096.0
2018-09-18 10:15:00,178.99,179.0,178.61,178.61,2000.0,167.0947,167.104,166.7399,166.7399,2000.0
2018-09-18 10:20:00,178.58,178.74,178.56,178.65,2900.0,166.7119,166.8613,166.6932,166.7772,2900.0
2018-09-18 10:25:00,178.88,178.88,178.48,178.63,2800.0,166.992,166.992,166.6185,166.7586,2800.0
2018-09-18 10:30:00,178.7,178.86,178.48,178.48,1500.0,166.8239,166.9733,166.6185,166.6185,1500.0
2018-09-18 10:35:00,178.47,178.47,178.36,178.42,1087.0,166.6092,166.6092,166.5065,166.5625,1087.0
2018-09-18 10:40:00,178.35,178.76,178.35,178.73,4732.0,166.4972,166.8799,166.4972,166.8519,4732.0
2018-09-18 10:45:00,178.73,178.78,178.57,178.67,1960.0,166.8519,166.8986,166.7026,166.7959,1960.0
2018-09-18 10:50:00,178.62,178.63,178.45,178.48,2600.0,166.7492,166.7586,166.5905,166.6185,2600.0
2018-09-18 10:55:00,178.53,178.7,178.49,178.7,1695.0,166.6652,166.8239,166.6279,166.8239,1695.0
2018-09-18 11:00:00,178.72,178.81,178.63,178.64,5971.0,166.8426,166.9266,166.7586,166.7679,5971.0
2018-09-18 11:05:00,178.59,179.07,178.59,178.99,2600.0,166.7212,167.1693,166.7212,167.0947,2600.0
2018-09-18 11:10:00,179.05,179.25,179.02,179.19,3437.0,167.1507,167.3374,167.1227,167.2814,3437.0
2018-09-18 11:15:00,179.19,179.19,178.89,179.03,1700.0,167.2814,167.2814,167.0013,167.132,1700.0
2018-09-18 11:20:00,179.01,179.17,179.01,179.17,1700.0,167.1133,167.2627,167.1133,167.2627,1700.0
2018-09-18 11:25:00,179.16,179.16,178.9,178.94,2200.0,167.2534,167.2534,167.0106,167.048,2200.0
2018-09-18 11:30:00,178.97,179.0,178.93,179.0,500.0,167.076,167.104,167.0386,167.104,500.0
2018-09-18 11:35:00,178.97,179.11,178.96,179.11,1500.0,167.076,167.2067,167.0666,167.2067,1500.0
2018-09-18 11:40:00,179.12,179.12,178.98,179.11,1300.0,167.216,167.216,167.0853,167.2067,1300.0
2018-09-18 11:45:00,179.02,179.02,178.89,178.95,901.0,167.1227,167.1227,167.0013,167.0573,901.0
2018-09-18 11:50:00,178.98,179.09,178.96,178.96,2427.0,167.0853,167.188,167.0666,167.0666,2427.0
2018-09-18 11:55:00,178.99,179.13,178.99,179.0,2100.0,167.0947,167.2253,167.0947,167.104,2100.0
2018-09-18 12:00:00,179.07,179.41,179.02,179.32,2000.0,167.1693,167.4867,167.1227,167.4027,2000.0
2018-09-18 12:05:00,179.31,179.44,179.3,179.31,3400.0,167.3934,167.5147,167.384,167.3934,3400.0
2018-09-18 12:10:00,179.29,179.29,179.15,179.15,1400.0,167.3747,167.3747,167.244,167.244,1400.0
2018-09-18 12:15:00,179.13,179.13,178.85,178.85,1000.0,167.2253,167.2253,166.964,166.964,1000.0
2018-09-18 12:20:00,178.88,178.95,178.88,178.93,900.0,166.992,167.0573,166.992,167.0386,900.0
2018-09-18 12:25:00,178.89,178.95,178.75,178.89,3700.0,167.0013,167.0573,166.8706,167.0013,3700.0
2018-09-18 12:30:00,178.86,178.93,178.8,178.91,2100.0,166.9733,167.0386,166.9173,167.02,2100.0
2018-09-18 12:35:00,178.91,178.92,178.86,178.87,1100.0,167.02,167.0293,166.9733,166.9826,1100.0
2018-09-18 12:40:00,178.86,178.86,178.65,178.65,1201.0,166.9733,166.9733,166.7772,166.7772,1201.0
2018-09-18 12:45:00,178.7,178.78,178.66,178.72,1900.0,166.8239,166.8986,166.7866,166.8426,1900.0
2018-09-18 12:50:00,178.65,178.75,178.64,178.75,2400.0,166.7772,166.8706,166.7679,166.8706,2400.0
2018-09-18 12:55:00,178.8,178.82,178.77,178.79,1200.0,166.9173,166.9359,166.8893,166.9079,1200.0
2018-09-18 13:00:00,178.82,178.88,178.81,178.81,2200.0,166.9359,166.992,166.9266,166.9266,2200.0
2018-09-18 13:05:00,178.73,178.93,178.71,178.93,2237.0,166.8519,167.0386,166.8333,167.0386,2237.0
2018-09-18 13:10:00,178.93,179.01,178.9,178.97,1338.0,167.0386,167.1133,167.0106,167.076,1338.0
2018-09-18 13:15:00,178.95,179.02,178.93,178.98,1355.0,167.0573,167.1227,167.0386,167.0853,1355.0
2018-09-18 13:20:00,178.99,178.99,178.89,178.94,1300.0,167.0947,167.0947,167.0013,167.048,1300.0
2018-09-18 13:25:00,178.91,178.91,178.79,178.86,1000.0,167.02,167.02,166.9079,166.9733,1000.0
2018-09-18 13:30:00,178.82,178.88,178.73,178.81,2870.0,166.9359,166.992,166.8519,166.9266,2870.0
2018-09-18 13:35:00,178.76,178.89,178.76,178.89,2000.0,166.8799,167.0013,166.8799,167.0013,2000.0
2018-09-18 13:40:00,178.84,178.97,178.78,178.87,2762.0,166.9546,167.076,166.8986,166.9826,2762.0
2018-09-18 13:45:00,178.85,178.93,178.77,178.84,2100.0,166.964,167.0386,166.8893,166.9546,2100.0
2018-09-18 13:50:00,178.84,178.88,178.82,178.85,2036.0,166.9546,166.992,166.9359,166.964,2036.0
2018-09-18 13:55:00,178.91,178.93,178.82,178.82,1922.0,167.02,167.0386,166.9359,166.9359,1922.0
2018-09-18 14:00:00,178.76,178.82,178.67,178.78,2900.0,166.8799,166.9359,166.7959,166.8986,2900.0
2018-09-18 14:05:00,178.77,178.77,178.62,178.62,1100.0,166.8893,166.8893,166.7492,166.7492,1100.0
2018-09-18 14:10:00,178.69,178.76,178.66,178.73,1800.0,166.8146,166.8799,166.7866,166.8519,1800.0
2018-09-18 14:15:00,178.74,178.76,178.56,178.61,1500.0,166.8613,166.8799,166.6932,166.7399,1500.0
2018-09-18 14:20:00,178.56,178.64,178.52,178.63,2803.0,166.6932,166.7679,166.6559,166.7586,2803.0
2018-09-18 14:25:00,178.7,178.71,178.59,178.66,3057.0,166.8239,166.8333,166.7212,166.7866,3057.0
2018-09-18 14:30:00,178.6,178.62,178.53,178.53,1700.0,166.7306,166.7492,166.6652,166.6652,1700.0
2018-09-18 14:35:00,178.55,178.66,178.46,178.46,3400.0,166.6839,166.7866,166.5999,166.5999,3400.0
2018-09-18 14:40:00,178.49,178.5,178.37,178.41,2800.0,166.6279,166.6372,166.5159,166.5532,2800.0
2018-09-18 14:45:00,178.44,178.45,178.4,178.4,3800.0,166.5812,166.5905,166.5439,166.5439,3800.0
2018-09-18 14:50:00,178.43,178.49,178.4,178.48,2605.0,166.5719,166.6279,166.5439,166.6185,2605.0
2018-09-18 14:55:00,178.47,178.5,178.35,178.38,6058.0,166.6092,166.6372,166.4972,166.5252,6058.0
2018-09-18 15:00:00,178.36,178.44,178.27,178.3,7680.0,166.5065,166.5812,166.4225,166.4505,7680.0
2018-09-18 15:05:00,178.31,178.31,178.16,178.16,2554.0,166.4598,166.4598,166.3198,166.3198,2554.0
2018-09-18 15:10:00,178.13,178.18,178.09,178.15,2200.0,166.2918,166.3385,166.2545,166.3105,2200.0
2018-09-18 15:15:00,178.17,178.23,178.08,178.13,5400.0,166.3291,166.3852,166.2451,166.2918,5400.0
2018-09-18 15:20:00,178.09,178.39,178.08,178.35,6234.0,166.2545,166.5345,166.2451,166.4972,6234.0
2018-09-18 15:25:00,178.34,178.35,178.16,178.19,5400.0,166.4878,166.4972,166.3198,166.3478,5400.0
2018-09-18 15:30:00,178.14,178.23,178.13,178.23,3600.0,166.3011,166.3852,166.2918,166.3852,3600.0
2018-09-18 15:35:00,178.23,178.24,178.12,178.15,6400.0,166.3852,166.3945,166.2825,166.3105,6400.0
2018-09-18 15:40:00,178.16,178.2,178.07,178.1,7348.0,166.3198,166.3572,166.2358,166.2638,7348.0
2018-09-18 15:45:00,178.13,178.19,178.04,178.09,10691.0,166.2918,166.3478,166.2078,166.2545,10691.0
2018-09-18 15:50:00,178.1,178.14,178.05,178.12,7923.0,166.2638,166.3011,166.2171,166.2825,7923.0
2018-09-18 15:55:00,178.12,178.23,178.08,178.2,32926.0,166.2825,166.3852,166.2451,166.3572,32926.0
2018-09-19 09:30:00,178.22,178.91,177.82,177.82,5573.0,166.3758,167.02,166.0024,166.0024,5573.0
2018-09-19 09:35:00,177.76,177.85,177.65,177.65,1439.0,165.9464,166.0304,165.8437,165.8437,1439.0
2018-09-19 09:40:00,177.65,177.74,177.37,177.38,1756.0,165.8437,165.9277,165.5823,165.5916,1756.0
2018-09-19 09:45:00,177.39,177.42,177.21,177.35,2100.0,165.601,165.629,165.4329,165.5636,2100.0
2018-09-19 09:50:00,177.28,177.59,177.21,177.22,3100.0,165.4983,165.7877,165.4329,165.4423,3100.0
2018-09-19 09:55:00,177.23,177.23,176.44,176.44,3814.0,165.4516,165.4516,164.7141,164.7141,3814.0
2018-09-19 10:00:00,176.77,176.84,176.51,176.51,5454.0,165.0222,165.0875,164.7795,164.7795,5454.0
2018-09-19 10:05:00,176.56,176.64,176.3,176.37,3340.0,164.8261,164.9008,164.5834,164.6488,3340.0
2018-09-19 10:10:00,176.23,176.23,175.77,175.77,14996.0,164.5181,164.5181,164.0886,164.0886,14996.0
2018-09-19 10:15:00,175.87,175.99,175.5,175.65,5517.0,164.182,164.294,163.8366,163.9766,5517.0
2018-09-19 10:20:00,175.65,176.03,175.6,176.03,2500.0,163.9766,164.3314,163.9299,164.3314,2500.0
2018-09-19 10:25:00,176.14,176.14,176.01,176.13,500.0,164.4341,164.4341,164.3127,164.4247,500.0
2018-09-19 10:30:00,176.08,176.08,175.78,175.81,713.0,164.378,164.378,164.098,164.126,713.0
2018-09-19 10:35:00,175.88,175.99,175.68,175.68,1600.0,164.1913,164.294,164.0046,164.0046,1600.0
2018-09-19 10:40:00,175.82,175.82,175.64,175.77,850.0,164.1353,164.1353,163.9673,164.0886,850.0
2018-09-19 10:45:00,175.71,175.81,175.66,175.75,2100.0,164.0326,164.126,163.986,164.07,2100.0
2018-09-19 10:50:00,175.79,175.91,175.69,175.91,10274.0,164.1073,164.2193,164.014,164.2193,10274.0
2018-09-19 10:55:00,175.82,176.16,175.8,176.16,3625.0,164.1353,164.4527,164.1167,164.4527,3625.0
2018-09-19 11:00:00,176.37,176.47,176.27,176.43,1600.0,164.6488,164.7421,164.5554,164.7048,1600.0
2018-09-19 11:05:00,176.56,176.93,176.51,176.93,2900.0,164.8261,165.1716,164.7795,165.1716,2900.0
2018-09-19 11:10:00,176.97,177.15,176.96,177.06,1513.0,165.2089,165.3769,165.1996,165.2929,1513.0
2018-09-19 11:15:00,177.0,177.08,176.82,176.91,1200.0,165.2369,165.3116,165.0689,165.1529,1200.0
2018-09-19 11:20:00,176.98,177.03,176.9,176.95,1000.0,165.2182,165.2649,165.1435,165.1902,1000.0
2018-09-19 11:25:00,176.92,176.94,176.72,176.94,1729.0,165.1622,165.1809,164.9755,165.1809,1729.0
2018-09-19 11:30:00,176.94,176.94,176.39,176.44,5432.0,165.1809,165.1809,164.6674,164.7141,5432.0
2018-09-19 11:35:00,176.27,176.35,176.17,176.2,1500.0,164.5554,164.6301,164.4621,164.4901,1500.0
2018-09-19 11:40:00,176.29,176.29,176.04,176.13,4107.0,164.5741,164.5741,164.3407,164.4247,4107.0
2018-09-19 11:45:00,176.11,176.11,175.91,176.02,3300.0,164.4061,164.4061,164.2193,164.322,3300.0
2018-09-19 11:50:00,176.04,176.11,175.89,176.11,1900.0,164.3407,164.4061,164.2007,164.4061,1900.0
2018-09-19 11:55:00,176.14,176.16,176.07,176.08,1700.0,164.4341,164.4527,164.3687,164.378,1700.0
2018-09-19 12:00:00,176.15,176.23,176.04,176.18,1000.0,164.4434,164.5181,164.3407,164.4714,1000.0
2018-09-19 12:05:00,176.18,176.18,175.91,176.0,2040.0,164.4714,164.4714,164.2193,164.3034,2040.0
2018-09-19 12:10:00,176.0,176.0,175.71,175.71,1800.0,164.3034,164.3034,164.0326,164.0326,1800.0
2018-09-19 12:15:00,175.82,175.86,175.65,175.68,2989.0,164.1353,164.1727,163.9766,164.0046,2989.0
2018-09-19 12:20:00,175.84,175.84,175.72,175.72,700.0,164.154,164.154,164.042,164.042,700.0
2018-09-19 12:25:00,175.79,175.8,175.69,175.69,1200.0,164.1073,164.1167,164.014,164.014,1200.0
2018-09-19 12:30:00,175.68,175.73,175.55,175.6,1600.0,164.0046,164.0513,163.8833,163.9299,1600.0
2018-09-19 12:35:00,175.62,175.68,175.51,175.51,1600.0,163.9486,164.0046,163.8459,163.8459,1600.0
2018-09-19 12:40:00,175.45,175.45,175.25,175.37,2700.0,163.7899,163.7899,163.6032,163.7152,2700.0
2018-09-19 12:45:00,175.43,175.43,175.31,175.4,700.0,163.7712,163.7712,163.6592,163.7432,700.0
2018-09-19 12:50:00,175.4,175.4,175.26,175.39,1600.0,163.7432,163.7432,163.6125,163.7339,1600.0
2018-09-19 12:55:00,175.42,175.44,175.31,175.38,1200.0,163.7619,163.7806,163.6592,163.7246,1200.0
2018-09-19 13:00:00,175.38,175.39,175.32,175.35,2512.0,163.7246,163.7339,163.6686,163.6966,2512.0
2018-09-19 13:05:00,175.23,175.3,175.19,175.3,1100.0,163.5845,163.6499,163.5472,163.6499,1100.0
2018-09-19 13:10:00,175.18,175.29,175.14,175.27,1300.0,163.5379,163.6405,163.5005,163.6219,1300.0
2018-09-19 13:15:00,175.16,175.4,175.16,175.4,2300.0,163.5192,163.7432,163.5192,163.7432,2300.0
2018-09-19 13:20:00,175.34,175.49,175.24,175.29,1798.0,163.6872,163.8273,163.5939,163.6405,1798.0
2018-09-19 13:25:00,175.29,175.29,175.18,175.2,1700.0,163.6405,163.6405,163.5379,163.5565,1700.0
2018-09-19 13:30:00,175.27,175.36,174.84,174.84,10035.0,163.6219,163.7059,163.2205,163.2205,10035.0
2018-09-19 13:35:00,174.89,174.98,174.73,174.77,4501.0,163.2671,163.3511,163.1178,163.1551,4501.0
2018-09-19 13:40:00,174.83,174.83,174.61,174.72,2542.0,163.2111,163.2111,163.0057,163.1084,2542.0
2018-09-19 13:45:00,174.74,174.82,174.61,174.78,1200.0,163.1271,163.2018,163.0057,163.1644,1200.0
2018-09-19 13:50:00,174.64,175.1,174.63,174.97,1300.0,163.0337,163.4632,163.0244,163.3418,1300.0
2018-09-19 13:55:00,175.11,175.14,174.89,174.89,1704.0,163.4725,163.5005,163.2671,163.2671,1704.0
2018-09-19 14:00:00,174.95,175.05,174.95,175.05,1900.0,163.3231,163.4165,163.3231,163.4165,1900.0
2018-09-19 14:05:00,175.06,175.3,175.06,175.17,3300.0,163.4258,163.6499,163.4258,163.5285,3300.0
2018-09-19 14:10:00,175.19,175.25,175.1,175.22,2300.0,163.5472,163.6032,163.4632,163.5752,2300.0
2018-09-19 14:15:00,175.21,175.31,175.1,175.1,6688.0,163.5659,163.6592,163.4632,163.4632,6688.0
2018-09-19 14:20:00,175.06,175.36,175.06,175.31,3426.0,163.4258,163.7059,163.4258,163.6592,3426.0
2018-09-19 14:25:00,175.29,175.33,175.04,175.1,3125.0,163.6405,163.6779,163.4072,163.4632,3125.0
2018-09-19 14:30:00,175.11,175.17,175.07,175.13,3693.0,163.4725,163.5285,163.4352,163.4912,3693.0
2018-09-19 14:35:00,175.08,175.24,175.08,175.18,2282.0,163.4445,163.5939,163.4445,163.5379,2282.0
2018-09-19 14:40:00,175.21,175.21,175.09,175.14,9382.0,163.5659,163.5659,163.4538,163.5005,9382.0
2018-09-19 14:45:00,175.14,175.22,175.13,175.22,2531.0,163.5005,163.5752,163.4912,163.5752,2531.0
2018-09-19 14:50:00,175.18,175.18,174.92,175.02,12500.0,163.5379,163.5379,163.2951,163.3885,12500.0
2018-09-19 14:55:00,174.91,174.91,174.14,174.35,43618.0,163.2858,163.2858,162.567,162.763,43618.0
2018-09-19 15:00:00,174.35,174.75,174.33,174.75,14600.0,162.763,163.1364,162.7443,163.1364,14600.0
2018-09-19 15:05:00,174.69,174.81,174.6,174.73,5351.0,163.0804,163.1924,162.9964,163.1178,5351.0
2018-09-19 15:10:00,174.73,175.06,174.73,175.02,4113.0,163.1178,163.4258,163.1178,163.3885,4113.0
2018-09-19 15:15:00,175.05,175.07,174.82,175.03,9206.0,163.4165,163.4352,163.2018,163.3978,9206.0
2018-09-19 15:20:00,175.02,175.04,174.82,174.98,5546.0,163.3885,163.4072,163.2018,163.3511,5546.0
2018-09-19 15:25:00,174.99,175.06,174.82,174.82,5705.0,163.3605,163.4258,163.2018,163.2018,5705.0
2018-09-19 15:30:00,174.81,174.87,174.8,174.8,9429.0,163.1924,163.2485,163.1831,163.1831,9429.0
2018-09-19 15:35:00,174.81,174.81,174.56,174.65,13355.0,163.1924,163.1924,162.9591,163.0431,13355.0
2018-09-19 15:40:00,174.64,174.69,174.55,174.66,13180.0,163.0337,163.0804,162.9497,163.0524,13180.0
2018-09-19 15:45:00,174.65,174.66,174.55,174.55,22950.0,163.0431,163.0524,162.9497,162.9497,22950.0
2018-09-19 15:50:00,174.58,174.7,174.57,174.62,20092.0,162.9777,163.0898,162.9684,163.0151,20092.0
2018-09-19 15:55:00,174.61,174.61,174.45,174.54,35614.0,163.0057,163.0057,162.8564,162.9404,35614.0
2018-09-20 09:30:00,175.29,175.37,174.46,174.46,7454.0,163.6405,163.7152,162.8657,162.8657,7454.0
2018-09-20 09:35:00,174.52,174.52,172.79,173.52,15017.0,162.9217,162.9217,161.3067,161.9882,15017.0
2018-09-20 09:40:00,173.11,174.8,173.11,174.8,3400.0,161.6054,163.1831,161.6054,163.1831,3400.0
2018-09-20 09:45:00,174.61,174.69,174.14,174.58,6102.0,163.0057,163.0804,162.567,162.9777,6102.0
2018-09-20 09:50:00,174.47,174.55,174.22,174.22,2886.0,162.875,162.9497,162.6417,162.6417,2886.0
2018-09-20 09:55:00,174.31,174.47,174.24,174.47,2904.0,162.7257,162.875,162.6603,162.875,2904.0
2018-09-20 10:00:00,174.58,175.23,174.57,175.13,3700.0,162.9777,163.5845,162.9684,163.4912,3700.0
2018-09-20 10:05:00,175.24,175.35,175.02,175.26,12655.0,163.5939,163.6966,163.3885,163.6125,12655.0
2018-09-20 10:10:00,175.33,175.49,175.25,175.29,12200.0,163.6779,163.8273,163.6032,163.6405,12200.0
2018-09-20 10:15:00,175.28,175.28,175.0,175.07,8379.0,163.6312,163.6312,163.3698,163.4352,8379.0
2018-09-20 10:20:00,175.08,175.44,175.07,175.2,4566.0,163.4445,163.7806,163.4352,163.5565,4566.0
2018-09-20 10:25:00,175.2,175.2,174.87,175.0,8660.0,163.5565,163.5565,163.2485,163.3698,8660.0
2018-09-20 10:30:00,175.0,175.01,174.61,174.62,7300.0,163.3698,163.3792,163.0057,163.0151,7300.0
2018-09-20 10:35:00,174.68,174.68,174.3,174.6,15250.0,163.0711,163.0711,162.7163,162.9964,15250.0
2018-09-20 10:40:00,174.58,174.61,174.28,174.47,21685.0,162.9777,163.0057,162.6977,162.875,21685.0
2018-09-20 10:45:00,174.55,175.07,174.54,174.99,5351.0,162.9497,163.4352,162.9404,163.3605,5351.0
2018-09-20 10:50:00,174.99,175.07,174.88,175.07,3700.0,163.3605,163.4352,163.2578,163.4352,3700.0
2018-09-20 10:55:00,175.02,175.15,175.02,175.04,4400.0,163.3885,163.5099,163.3885,163.4072,4400.0
2018-09-20 11:00:00,175.12,175.32,175.11,175.29,3710.0,163.4818,163.6686,163.4725,163.6405,3710.0
2018-09-20 11:05:00,175.16,175.16,174.89,174.97,6021.0,163.5192,163.5192,163.2671,163.3418,6021.0
2018-09-20 11:10:00,174.93,175.01,174.71,174.86,9446.0,163.3045,163.3792,163.0991,163.2391,9446.0
2018-09-20 11:15:00,174.81,174.82,174.74,174.82,1850.0,163.1924,163.2018,163.1271,163.2018,1850.0
2018-09-20 11:20:00,174.87,174.97,174.83,174.86,3076.0,163.2485,163.3418,163.2111,163.2391,3076.0
2018-09-20 11:25:00,174.82,174.82,174.57,174.57,1400.0,163.2018,163.2018,162.9684,162.9684,1400.0
2018-09-20 11:30:00,174.59,174.68,174.54,174.62,530.0,162.9871,163.0711,162.9404,163.0151,530.0
2018-09-20 11:35:00,174.57,174.69,174.52,174.67,6400.0,162.9684,163.0804,162.9217,163.0618,6400.0
2018-09-20 11:40:00,174.72,174.84,174.65,174.84,13855.0,163.1084,163.2205,163.0431,163.2205,13855.0
2018-09-20 11:45:00,174.85,175.15,174.85,175.13,2900.0,163.2298,163.5099,163.2298,163.4912,2900.0
2018-09-20 11:50:00,175.34,175.34,175.19,175.24,20000.0,163.6872,163.6872,163.5472,163.5939,20000.0
2018-09-20 11:55:00,175.24,175.43,174.96,175.11,28206.0,163.5939,163.7712,163.3325,163.4725,28206.0
2018-09-20 12:00:00,175.09,175.28,175.06,175.09,24648.0,163.4538,163.6312,163.4258,163.4538,24648.0
2018-09-20 12:05:00,175.16,175.54,175.01,175.4,12517.0,163.5192,163.8739,163.3792,163.7432,12517.0
2018-09-20 12:10:00,175.28,175.57,175.2,175.43,22377.0,163.6312,163.9019,163.5565,163.7712,22377.0
2018-09-20 12:15:00,175.44,175.72,175.43,175.6,6842.0,163.7806,164.042,163.7712,163.9299,6842.0
2018-09-20 12:20:00,175.66,175.75,175.55,175.75,2300.0,163.986,164.07,163.8833,164.07,2300.0
2018-09-20 12:25:00,175.82,175.84,175.57,175.59,13200.0,164.1353,164.154,163.9019,163.9206,13200.0
2018-09-20 12:30:00,175.55,175.6,175.14,175.47,15312.0,163.8833,163.9299,163.5005,163.8086,15312.0
2018-09-20 12:35:00,175.44,175.72,175.43,175.58,8376.0,163.7806,164.042,163.7712,163.9113,8376.0
2018-09-20 12:40:00,175.65,175.65,175.39,175.45,5600.0,163.9766,163.9766,163.7339,163.7899,5600.0
2018-09-20 12:45:00,175.41,175.52,175.17,175.2,17206.0,163.7526,163.8553,163.5285,163.5565,17206.0
2018-09-20 12:50:00,175.26,175.56,175.1,175.56,4803.0,163.6125,163.8926,163.4632,163.8926,4803.0
2018-09-20 12:55:00,175.56,175.83,175.56,175.83,2300.0,163.8926,164.1447,163.8926,164.1447,2300.0
2018-09-20 13:00:00,175.84,176.04,175.84,176.0,1829.0,164.154,164.3407,164.154,164.3034,1829.0
2018-09-20 13:05:00,176.08,176.3,175.8,176.02,9970.0,164.378,164.5834,164.1167,164.322,9970.0
2018-09-20 13:10:00,176.1,176.22,175.88,175.94,12000.0,164.3967,164.5087,164.1913,164.2473,12000.0
2018-09-20 13:15:00,175.92,175.95,175.86,175.95,700.0,164.2287,164.2567,164.1727,164.2567,700.0
2018-09-20 13:20:00,175.94,176.12,175.88,175.99,4423.0,164.2473,164.4154,164.1913,164.294,4423.0
2018-09-20 13:25:00,175.99,176.05,175.69,175.74,4701.0,164.294,164.35,164.014,164.0606,4701.0
2018-09-20 13:30:00,175.77,175.85,175.61,175.82,9297.0,164.0886,164.1633,163.9393,164.1353,9297.0
2018-09-20 13:35:00,175.79,175.92,175.63,175.9,7200.0,164.1073,164.2287,163.958,164.21,7200.0
2018-09-20 13:40:00,175.9,175.98,175.87,175.96,1800.0,164.21,164.2847,164.182,164.266,1800.0
2018-09-20 13:45:00,175.92,175.92,175.67,175.9,9500.0,164.2287,164.2287,163.9953,164.21,9500.0
2018-09-20 13:50:00,175.96,176.34,175.89,176.29,10593.0,164.266,164.6208,164.2007,164.5741,10593.0
2018-09-20 13:55:00,176.33,176.44,176.33,176.44,1200.0,164.6114,164.7141,164.6114,164.7141,1200.0
2018-09-20 14:00:00,176.45,176.46,176.37,176.45,1600.0,164.7235,164.7328,164.6488,164.7235,1600.0
2018-09-20 14:05:00,176.39,176.44,176.34,176.44,2559.0,164.6674,164.7141,164.6208,164.7141,2559.0
2018-09-20 14:10:00,176.4,176.54,176.17,176.45,9607.0,164.6768,164.8075,164.4621,164.7235,9607.0
2018-09-20 14:15:00,176.4,176.44,176.27,176.41,1727.0,164.6768,164.7141,164.5554,164.6861,1727.0
2018-09-20 14:20:00,176.42,176.45,176.2,176.2,1758.0,164.6954,164.7235,164.4901,164.4901,1758.0
2018-09-20 14:25:00,176.26,176.28,176.22,176.26,2300.0,164.5461,164.5648,164.5087,164.5461,2300.0
2018-09-20 14:30:00,176.33,176.38,176.33,176.38,2449.0,164.6114,164.6581,164.6114,164.6581,2449.0
2018-09-20 14:35:00,176.35,176.35,176.09,176.09,5100.0,164.6301,164.6301,164.3874,164.3874,5100.0
2018-09-20 14:40:00,176.03,176.04,175.86,176.03,3537.0,164.3314,164.3407,164.1727,164.3314,3537.0
2018-09-20 14:45:00,176.03,176.08,175.96,176.06,5402.0,164.3314,164.378,164.266,164.3594,5402.0
2018-09-20 14:50:00,176.03,176.03,175.89,175.94,7848.0,164.3314,164.3314,164.2007,164.2473,7848.0
2018-09-20 14:55:00,175.91,176.12,175.72,176.12,12021.0,164.2193,164.4154,164.042,164.4154,12021.0
2018-09-20 15:00:00,176.08,176.38,176.08,176.33,2000.0,164.378,164.6581,164.378,164.6114,2000.0
2018-09-20 15:05:00,176.28,176.46,176.28,176.38,3800.0,164.5648,164.7328,164.5648,164.6581,3800.0
2018-09-20 15:10:00,176.41,176.47,176.4,176.47,1300.0,164.6861,164.7421,164.6768,164.7421,1300.0
2018-09-20 15:15:00,176.51,176.69,176.48,176.66,2500.0,164.7795,164.9475,164.7515,164.9195,2500.0
2018-09-20 15:20:00,176.62,176.64,176.53,176.53,3500.0,164.8822,164.9008,164.7981,164.7981,3500.0
2018-09-20 15:25:00,176.52,176.54,176.47,176.5,2300.0,164.7888,164.8075,164.7421,164.7701,2300.0
2018-09-20 15:30:00,176.52,176.57,176.47,176.47,4214.0,164.7888,164.8355,164.7421,164.7421,4214.0
2018-09-20 15:35:00,176.46,176.53,176.44,176.44,12059.0,164.7328,164.7981,164.7141,164.7141,12059.0
2018-09-20 15:40:00,176.46,176.46,176.33,176.33,5000.0,164.7328,164.7328,164.6114,164.6114,5000.0
2018-09-20 15:45:00,176.32,176.57,176.3,176.49,5789.0,164.6021,164.8355,164.5834,164.7608,5789.0
2018-09-20 15:50:00,176.42,176.42,176.3,176.39,9119.0,164.6954,164.6954,164.5834,164.6674,9119.0
2018-09-20 15:55:00,176.39,176.47,176.32,176.32,26823.0,164.6674,164.7421,164.6021,164.6021,26823.0
2018-09-21 09:30:00,177.37,177.46,176.59,176.85,112596.0,165.5823,165.6663,164.8542,165.0969,112596.0
2018-09-21 09:35:00,176.91,176.93,176.52,176.87,3187.0,165.1529,165.1716,164.7888,165.1155,3187.0
2018-09-21 09:40:00,177.29,177.44,177.22,177.3,1700.0,165.5076,165.6477,165.4423,165.517,1700.0
2018-09-21 09:45:00,177.3,177.7,177.14,177.7,3979.0,165.517,165.8904,165.3676,165.8904,3979.0
2018-09-21 09:50:00,177.5,177.9,177.49,177.81,2200.0,165.7037,166.0771,165.6943,165.9931,2200.0
2018-09-21 09:55:00,177.83,178.09,177.82,177.98,2277.0,166.0117,166.2545,166.0024,166.1518,2277.0
2018-09-21 10:00:00,177.98,178.19,177.96,178.19,4652.0,166.1518,166.3478,166.1331,166.3478,4652.0
2018-09-21 10:05:00,178.14,178.19,178.1,178.17,1123.0,166.3011,166.3478,166.2638,166.3291,1123.0
2018-09-21 10:10:00,178.09,178.12,178.01,178.11,1200.0,166.2545,166.2825,166.1798,166.2731,1200.0
2018-09-21 10:15:00,178.2,178.35,178.19,178.28,2925.0,166.3572,166.4972,166.3478,166.4318,2925.0
2018-09-21 10:20:00,178.31,178.47,178.13,178.26,9239.0,166.4598,166.6092,166.2918,166.4132,9239.0
2018-09-21 10:25:00,178.27,178.27,177.93,177.93,6000.0,166.4225,166.4225,166.1051,166.1051,6000.0
2018-09-21 10:30:00,177.98,178.03,177.78,177.81,5710.0,166.1518,166.1985,165.9651,165.9931,5710.0
2018-09-21 10:35:00,177.7,177.78,177.44,177.53,4788.0,165.8904,165.9651,165.6477,165.7317,4788.0
2018-09-21 10:40:00,177.42,177.42,177.31,177.31,600.0,165.629,165.629,165.5263,165.5263,600.0
2018-09-21 10:45:00,177.29,177.32,177.1,177.32,2700.0,165.5076,165.5356,165.3303,165.5356,2700.0
2018-09-21 10:50:00,177.3,177.41,177.25,177.36,4300.0,165.517,165.6197,165.4703,165.573,4300.0
2018-09-21 10:55:00,177.32,177.52,177.32,177.46,1200.0,165.5356,165.7223,165.5356,165.6663,1200.0
2018-09-21 11:00:00,177.45,177.5,177.38,177.48,2100.0,165.657,165.7037,165.5916,165.685,2100.0
2018-09-21 11:05:00,177.46,177.5,177.18,177.24,4100.0,165.6663,165.7037,165.4049,165.461,4100.0
2018-09-21 11:10:00,177.21,177.21,177.11,177.18,600.0,165.4329,165.4329,165.3396,165.4049,600.0
2018-09-21 11:15:00,177.15,177.17,176.98,176.98,1200.0,165.3769,165.3956,165.2182,165.2182,1200.0
2018-09-21 11:20:00,176.97,177.25,176.97,177.2,2900.0,165.2089,165.4703,165.2089,165.4236,2900.0
2018-09-21 11:25:00,177.23,177.23,177.03,177.19,1855.0,165.4516,165.4516,165.2649,165.4143,1855.0
2018-09-21 11:30:00,177.06,177.06,176.96,177.03,1800.0,165.2929,165.2929,165.1996,165.2649,1800.0
2018-09-21 11:35:00,177.05,177.12,176.84,176.84,2375.0,165.2836,165.3489,165.0875,165.0875,2375.0
2018-09-21 11:40:00,176.93,177.02,176.93,177.02,300.0,165.1716,165.2556,165.1716,165.2556,300.0
2018-09-21 11:45:00,176.88,176.94,176.81,176.94,1736.0,165.1249,165.1809,165.0595,165.1809,1736.0
2018-09-21 11:50:00,177.05,177.05,176.95,176.98,1300.0,165.2836,165.2836,165.1902,165.2182,1300.0
2018-09-21 11:55:00,176.96,177.05,176.96,176.97,1600.0,165.1996,165.2836,165.1996,165.2089,1600.0
2018-09-21 12:00:00,177.09,177.1,176.99,176.99,500.0,165.3209,165.3303,165.2276,165.2276,500.0
2018-09-21 12:05:00,176.94,176.94,176.6,176.6,3112.0,165.1809,165.1809,164.8635,164.8635,3112.0
2018-09-21 12:10:00,176.6,176.68,176.6,176.6,2000.0,164.8635,164.9382,164.8635,164.8635,2000.0
2018-09-21 12:15:00,176.54,176.57,176.45,176.52,700.0,164.8075,164.8355,164.7235,164.7888,700.0
2018-09-21 12:20:00,176.45,176.45,176.34,176.34,900.0,164.7235,164.7235,164.6208,164.6208,900.0
2018-09-21 12:25:00,176.4,176.4,176.22,176.27,1500.0,164.6768,164.6768,164.5087,164.5554,1500.0
2018-09-21 12:30:00,176.2,176.25,176.16,176.25,700.0,164.4901,164.5367,164.4527,164.5367,700.0
2018-09-21 12:35:00,176.14,176.26,176.08,176.26,1300.0,164.4341,164.5461,164.378,164.5461,1300.0
2018-09-21 12:40:00,176.23,176.23,176.16,176.16,639.0,164.5181,164.5181,164.4527,164.4527,639.0
2018-09-21 12:45:00,176.22,176.3,176.22,176.3,595.0,164.5087,164.5834,164.5087,164.5834,595.0
2018-09-21 12:50:00,176.25,176.42,176.25,176.42,1050.0,164.5367,164.6954,164.5367,164.6954,1050.0
2018-09-21 12:55:00,176.42,176.43,176.34,176.38,1600.0,164.6954,164.7048,164.6208,164.6581,1600.0
2018-09-21 13:00:00,176.33,176.33,176.12,176.12,900.0,164.6114,164.6114,164.4154,164.4154,900.0
2018-09-21 13:05:00,176.16,176.16,176.0,176.0,1113.0,164.4527,164.4527,164.3034,164.3034,1113.0
2018-09-21 13:10:00,176.0,176.11,176.0,176.04,2710.0,164.3034,164.4061,164.3034,164.3407,2710.0
2018-09-21 13:15:00,176.11,176.17,176.11,176.14,1209.0,164.4061,164.4621,164.4061,164.4341,1209.0
2018-09-21 13:20:00,176.07,176.08,176.06,176.06,350.0,164.3687,164.378,164.3594,164.3594,350.0
2018-09-21 13:25:00,176.06,176.06,176.06,176.06,0.0,164.3594,164.3594,164.3594,164.3594,0.0
2018-09-21 13:30:00,176.12,176.15,176.05,176.09,1592.0,164.4154,164.4434,164.35,164.3874,1592.0
2018-09-21 13:35:00,175.99,176.01,175.96,176.01,800.0,164.294,164.3127,164.266,164.3127,800.0
2018-09-21 13:40:00,176.05,176.05,175.91,175.96,1520.0,164.35,164.35,164.2193,164.266,1520.0
2018-09-21 13:45:00,175.94,175.96,175.89,175.94,600.0,164.2473,164.266,164.2007,164.2473,600.0
2018-09-21 13:50:00,175.93,175.94,175.92,175.92,900.0,164.238,164.2473,164.2287,164.2287,900.0
2018-09-21 13:55:00,175.85,175.96,175.85,175.94,2100.0,164.1633,164.266,164.1633,164.2473,2100.0
2018-09-21 14:00:00,175.99,175.99,175.89,175.99,1900.0,164.294,164.294,164.2007,164.294,1900.0
2018-09-21 14:05:00,175.95,175.99,175.92,175.99,600.0,164.2567,164.294,164.2287,164.294,600.0
2018-09-21 14:10:00,175.99,175.99,175.72,175.72,2667.0,164.294,164.294,164.042,164.042,2667.0
2018-09-21 14:15:00,175.71,175.8,175.7,175.7,3221.0,164.0326,164.1167,164.0233,164.0233,3221.0
2018-09-21 14:20:00,175.73,175.81,175.72,175.74,2443.0,164.0513,164.126,164.042,164.0606,2443.0
2018-09-21 14:25:00,175.71,175.86,175.71,175.86,4447.0,164.0326,164.1727,164.0326,164.1727,4447.0
2018-09-21 14:30:00,175.86,176.11,175.84,176.02,4079.0,164.1727,164.4061,164.154,164.322,4079.0
2018-09-21 14:35:00,176.03,176.18,176.02,176.18,2422.0,164.3314,164.4714,164.322,164.4714,2422.0
2018-09-21 14:40:00,176.09,176.11,176.08,176.1,3054.0,164.3874,164.4061,164.378,164.3967,3054.0
2018-09-21 14:45:00,176.17,176.27,176.11,176.11,2800.0,164.4621,164.5554,164.4061,164.4061,2800.0
2018-09-21 14:50:00,176.17,176.17,176.07,176.14,1607.0,164.4621,164.4621,164.3687,164.4341,1607.0
2018-09-21 14:55:00,176.08,176.28,176.08,176.28,3721.0,164.378,164.5648,164.378,164.5648,3721.0
2018-09-21 15:00:00,176.32,176.32,176.19,176.24,3600.0,164.6021,164.6021,164.4807,164.5274,3600.0
2018-09-21 15:05:00,176.25,176.33,176.21,176.22,2100.0,164.5367,164.6114,164.4994,164.5087,2100.0
2018-09-21 15:10:00,176.21,176.27,176.2,176.27,1900.0,164.4994,164.5554,164.4901,164.5554,1900.0
2018-09-21 15:15:00,176.21,176.23,176.14,176.16,1500.0,164.4994,164.5181,164.4341,164.4527,1500.0
2018-09-21 15:20:00,176.13,176.22,176.13,176.21,1700.0,164.4247,164.5087,164.4247,164.4994,1700.0
2018-09-21 15:25:00,176.22,176.22,176.16,176.2,2833.0,164.5087,164.5087,164.4527,164.4901,2833.0
2018-09-21 15:30:00,176.18,176.23,176.16,176.19,4000.0,164.4714,164.5181,164.4527,164.4807,4000.0
2018-09-21 15:35:00,176.17,176.27,176.12,176.22,6480.0,164.4621,164.5554,164.4154,164.5087,6480.0
2018-09-21 15:40:00,176.25,176.28,176.09,176.11,10767.0,164.5367,164.5648,164.3874,164.4061,10767.0
2018-09-21 15:45:00,176.12,176.29,176.12,176.26,13369.0,164.4154,164.5741,164.4154,164.5461,13369.0
2018-09-21 15:50:00,176.27,176.34,176.26,176.33,17486.0,164.5554,164.6208,164.5461,164.6114,17486.0
2018-09-21 15:55:00,176.33,176.41,176.13,176.26,47877.0,164.6114,164.6861,164.4247,164.5461,47877.0
2018-09-24 09:30:00,175.3,176.28,175.02,175.02,5117.0,163.6499,164.5648,163.3885,163.3885,5117.0
2018-09-24 09:35:00,175.02,175.52,175.02,175.52,400.0,163.3885,163.8553,163.3885,163.8553,400.0
2018-09-24 09:40:00,175.61,175.62,175.45,175.62,558.0,163.9393,163.9486,163.7899,163.9486,558.0
2018-09-24 09:45:00,175.71,175.94,175.71,175.94,400.0,164.0326,164.2473,164.0326,164.2473,400.0
2018-09-24 09:50:00,175.9,175.9,175.47,175.74,3657.0,164.21,164.21,163.8086,164.0606,3657.0
2018-09-24 09:55:00,175.84,175.92,175.84,175.92,300.0,164.154,164.2287,164.154,164.2287,300.0
2018-09-24 10:00:00,175.97,176.45,175.92,176.35,2200.0,164.2754,164.7235,164.2287,164.6301,2200.0
2018-09-24 10:05:00,176.36,176.94,176.36,176.93,1500.0,164.6394,165.1809,164.6394,165.1716,1500.0
2018-09-24 10:10:00,176.74,176.83,176.48,176.83,6493.0,164.9942,165.0782,164.7515,165.0782,6493.0
2018-09-24 10:15:00,177.01,177.01,176.83,176.84,1207.0,165.2462,165.2462,165.0782,165.0875,1207.0
2018-09-24 10:20:00,176.96,177.0,176.8,176.81,1400.0,165.1996,165.2369,165.0502,165.0595,1400.0
2018-09-24 10:25:00,176.67,176.67,176.51,176.52,1200.0,164.9288,164.9288,164.7795,164.7888,1200.0
2018-09-24 10:30:00,176.58,176.58,176.47,176.53,616.0,164.8448,164.8448,164.7421,164.7981,616.0
2018-09-24 10:35:00,176.51,176.55,176.29,176.35,1893.0,164.7795,164.8168,164.5741,164.6301,1893.0
2018-09-24 10:40:00,176.14,176.75,176.14,176.75,1300.0,164.4341,165.0035,164.4341,165.0035,1300.0
2018-09-24 10:45:00,176.66,176.84,176.63,176.63,1400.0,164.9195,165.0875,164.8915,164.8915,1400.0
2018-09-24 10:50:00,176.29,176.67,176.29,176.64,471.0,164.5741,164.9288,164.5741,164.9008,471.0
2018-09-24 10:55:00,176.59,176.89,176.41,176.89,3300.0,164.8542,165.1342,164.6861,165.1342,3300.0
2018-09-24 11:00:00,176.8,176.88,176.65,176.65,1800.0,165.0502,165.1249,164.9102,164.9102,1800.0
2018-09-24 11:05:00,176.66,176.89,176.65,176.77,4014.0,164.9195,165.1342,164.9102,165.0222,4014.0
2018-09-24 11:10:00,176.8,177.05,176.71,177.05,5374.0,165.0502,165.2836,164.9662,165.2836,5374.0
2018-09-24 11:15:00,177.1,177.39,177.01,177.35,6200.0,165.3303,165.601,165.2462,165.5636,6200.0
2018-09-24 11:20:00,177.25,177.34,176.97,177.1,4400.0,165.4703,165.5543,165.2089,165.3303,4400.0
2018-09-24 11:25:00,177.16,177.16,177.14,177.14,200.0,165.3863,165.3863,165.3676,165.3676,200.0
2018-09-24 11:30:00,177.1,177.1,177.1,177.1,100.0,165.3303,165.3303,165.3303,165.3303,100.0
2018-09-24 11:35:00,177.25,177.29,177.19,177.29,1200.0,165.4703,165.5076,165.4143,165.5076,1200.0
2018-09-24 11:40:00,177.37,177.4,177.37,177.4,300.0,165.5823,165.6103,165.5823,165.6103,300.0
2018-09-24 11:45:00,177.3,177.6,177.3,177.6,4700.0,165.517,165.797,165.517,165.797,4700.0
2018-09-24 11:50:00,177.66,177.87,177.62,177.87,1100.0,165.853,166.0491,165.8157,166.0491,1100.0
2018-09-24 11:55:00,177.87,177.97,177.85,177.92,1713.0,166.0491,166.1424,166.0304,166.0958,1713.0
2018-09-24 12:00:00,177.89,177.91,177.6,177.6,915.0,166.0678,166.0864,165.797,165.797,915.0
2018-09-24 12:05:00,177.7,177.72,177.6,177.68,1400.0,165.8904,165.9091,165.797,165.8717,1400.0
2018-09-24 12:10:00,177.68,177.68,177.62,177.62,300.0,165.8717,165.8717,165.8157,165.8157,300.0
2018-09-24 12:15:00,177.68,177.74,177.49,177.49,2200.0,165.8717,165.9277,165.6943,165.6943,2200.0
2018-09-24 12:20:00,177.39,177.39,177.33,177.33,400.0,165.601,165.601,165.545,165.545,400.0
2018-09-24 12:25:00,177.39,177.53,177.39,177.43,2100.0,165.601,165.7317,165.601,165.6383,2100.0
2018-09-24 12:30:00,177.3,177.3,177.29,177.3,100.0,165.517,165.517,165.5076,165.517,100.0
2018-09-24 12:35:00,177.4,177.59,177.4,177.56,3173.0,165.6103,165.7877,165.6103,165.7597,3173.0
2018-09-24 12:40:00,177.64,178.17,177.61,178.06,11263.0,165.8344,166.3291,165.8064,166.2265,11263.0
2018-09-24 12:45:00,178.06,178.23,178.06,178.1,4500.0,166.2265,166.3852,166.2265,166.2638,4500.0
2018-09-24 12:50:00,178.09,178.14,177.78,177.79,1610.0,166.2545,166.3011,165.9651,165.9744,1610.0
2018-09-24 12:55:00,177.77,177.82,177.77,177.79,941.0,165.9557,166.0024,165.9557,165.9744,941.0
2018-09-24 13:00:00,177.89,177.89,177.89,177.89,100.0,166.0678,166.0678,166.0678,166.0678,100.0
2018-09-24 13:05:00,177.92,177.95,177.92,177.95,200.0,166.0958,166.1238,166.0958,166.1238,200.0
2018-09-24 13:10:00,177.95,178.02,177.94,177.99,700.0,166.1238,166.1891,166.1144,166.1611,700.0
2018-09-24 13:15:00,178.04,178.14,178.0,178.12,1215.0,166.2078,166.3011,166.1704,166.2825,1215.0
2018-09-24 13:20:00,178.14,178.33,178.14,178.25,1801.0,166.3011,166.4785,166.3011,166.4038,1801.0
2018-09-24 13:25:00,178.31,178.32,178.2,178.2,1700.0,166.4598,166.4692,166.3572,166.3572,1700.0
2018-09-24 13:30:00,178.29,178.48,178.28,178.48,1600.0,166.4412,166.6185,166.4318,166.6185,1600.0
2018-09-24 13:35:00,178.55,178.62,178.53,178.56,1252.0,166.6839,166.7492,166.6652,166.6932,1252.0
2018-09-24 13:40:00,178.58,178.72,178.58,178.65,452.0,166.7119,166.8426,166.7119,166.7772,452.0
2018-09-24 13:45:00,178.64,178.77,178.64,178.77,1800.0,166.7679,166.8893,166.7679,166.8893,1800.0
2018-09-24 13:50:00,178.71,178.71,178.64,178.64,600.0,166.8333,166.8333,166.7679,166.7679,600.0
2018-09-24 13:55:00,178.63,178.76,178.63,178.76,500.0,166.7586,166.8799,166.7586,166.8799,500.0
2018-09-24 14:00:00,178.7,178.83,178.7,178.83,3434.0,166.8239,166.9453,166.8239,166.9453,3434.0
2018-09-24 14:05:00,178.81,178.88,178.81,178.83,2800.0,166.9266,166.992,166.9266,166.9453,2800.0
2018-09-24 14:10:00,178.88,178.92,178.74,178.74,1439.0,166.992,167.0293,166.8613,166.8613,1439.0
2018-09-24 14:15:00,178.8,178.98,178.79,178.81,5124.0,166.9173,167.0853,166.9079,166.9266,5124.0
2018-09-24 14:20:00,178.74,178.74,178.45,178.48,2486.0,166.8613,166.8613,166.5905,166.6185,2486.0
2018-09-24 14:25:00,178.36,178.56,178.35,178.43,1841.0,166.5065,166.6932,166.4972,166.5719,1841.0
2018-09-24 14:30:00,178.39,178.39,178.13,178.13,3000.0,166.5345,166.5345,166.2918,166.2918,3000.0
2018-09-24 14:35:00,178.06,178.18,177.93,178.17,2168.0,166.2265,166.3385,166.1051,166.3291,2168.0
2018-09-24 14:40:00,178.23,178.24,177.82,177.93,3370.0,166.3852,166.3945,166.0024,166.1051,3370.0
2018-09-24 14:45:00,177.89,177.95,177.73,177.8,3400.0,166.0678,166.1238,165.9184,165.9837,3400.0
2018-09-24 14:50:00,177.89,178.01,177.86,177.92,3601.0,166.0678,166.1798,166.0397,166.0958,3601.0
2018-09-24 14:55:00,177.92,177.93,177.73,177.89,4993.0,166.0958,166.1051,165.9184,166.0678,4993.0
2018-09-24 15:00:00,177.85,178.07,177.85,178.01,2886.0,166.0304,166.2358,166.0304,166.1798,2886.0
2018-09-24 15:05:00,178.02,178.09,178.0,178.09,1319.0,166.1891,166.2545,166.1704,166.2545,1319.0
2018-09-24 15:10:00,178.12,178.12,178.02,178.02,300.0,166.2825,166.2825,166.1891,166.1891,300.0
2018-09-24 15:15:00,178.02,178.09,177.92,177.98,3700.0,166.1891,166.2545,166.0958,166.1518,3700.0
2018-09-24 15:20:00,177.98,178.0,177.96,177.96,1500.0,166.1518,166.1704,166.1331,166.1331,1500.0
2018-09-24 15:25:00,178.01,178.08,178.0,178.03,3310.0,166.1798,166.2451,166.1704,166.1985,3310.0
2018-09-24 15:30:00,178.06,178.11,178.04,178.05,3008.0,166.2265,166.2731,166.2078,166.2171,3008.0
2018-09-24 15:35:00,178.05,178.11,178.0,178.05,5723.0,166.2171,166.2731,166.1704,166.2171,5723.0
2018-09-24 15:40:00,178.05,178.1,178.01,178.09,2500.0,166.2171,166.2638,166.1798,166.2545,2500.0
2018-09-24 15:45:00,178.07,178.13,178.0,178.09,7080.0,166.2358,166.2918,166.1704,166.2545,7080.0
2018-09-24 15:50:00,178.05,178.09,178.0,178.09,6257.0,166.2171,166.2545,166.1704,166.2545,6257.0
2018-09-24 15:55:00,178.09,178.19,177.94,178.03,19915.0,166.2545,166.3478,166.1144,166.1985,19915.0
2018-09-25 09:30:00,178.19,178.59,178.03,178.59,5476.0,166.3478,166.7212,166.1985,166.7212,5476.0
2018-09-25 09:35:00,178.58,178.71,178.58,178.71,1350.0,166.7119,166.8333,166.7119,166.8333,1350.0
2018-09-25 09:40:00,178.83,178.84,178.52,178.52,1326.0,166.9453,166.9546,166.6559,166.6559,1326.0
2018-09-25 09:45:00,178.32,178.7,178.32,178.37,1900.0,166.4692,166.8239,166.4692,166.5159,1900.0
2018-09-25 09:50:00,178.48,178.7,177.91,177.98,7882.0,166.6185,166.8239,166.0864,166.1518,7882.0
2018-09-25 09:55:00,177.98,178.61,177.98,178.61,6427.0,166.1518,166.7399,166.1518,166.7399,6427.0
2018-09-25 10:00:00,178.53,179.09,178.52,179.08,7591.0,166.6652,167.188,166.6559,167.1787,7591.0
2018-09-25 10:05:00,179.09,179.13,178.92,179.04,2115.0,167.188,167.2253,167.0293,167.1413,2115.0
2018-09-25 10:10:00,178.86,179.02,178.75,178.75,1600.0,166.9733,167.1227,166.8706,166.8706,1600.0
2018-09-25 10:15:00,178.71,178.78,178.71,178.78,200.0,166.8333,166.8986,166.8333,166.8986,200.0
2018-09-25 10:20:00,178.7,178.83,178.58,178.69,1880.0,166.8239,166.9453,166.7119,166.8146,1880.0
2018-09-25 10:25:00,178.62,178.62,178.25,178.43,3359.0,166.7492,166.7492,166.4038,166.5719,3359.0
2018-09-25 10:30:00,178.49,178.62,178.35,178.62,1200.0,166.6279,166.7492,166.4972,166.7492,1200.0
2018-09-25 10:35:00,178.5,178.78,178.49,178.78,326.0,166.6372,166.8986,166.6279,166.8986,326.0
2018-09-25 10:40:00,178.79,178.93,178.77,178.78,2465.0,166.9079,167.0386,166.8893,166.8986,2465.0
2018-09-25 10:45:00,178.89,178.96,178.81,178.9,4785.0,167.0013,167.0666,166.9266,167.0106,4785.0
2018-09-25 10:50:00,178.87,178.87,178.79,178.87,1000.0,166.9826,166.9826,166.9079,166.9826,1000.0
2018-09-25 10:55:00,178.93,179.06,178.67,178.67,1200.0,167.0386,167.16,166.7959,166.7959,1200.0
2018-09-25 11:00:00,178.73,179.11,178.72,179.11,2500.0,166.8519,167.2067,166.8426,167.2067,2500.0
2018-09-25 11:05:00,179.13,179.13,178.92,178.97,2100.0,167.2253,167.2253,167.0293,167.076,2100.0
2018-09-25 11:10:00,179.0,179.01,178.88,178.99,16262.0,167.104,167.1133,166.992,167.0947,16262.0
2018-09-25 11:15:00,179.03,179.09,178.96,179.09,2082.0,167.132,167.188,167.0666,167.188,2082.0
2018-09-25 11:20:00,179.15,179.25,179.15,179.25,768.0,167.244,167.3374,167.244,167.3374,768.0
2018-09-25 11:25:00,179.31,179.43,179.3,179.42,1800.0,167.3934,167.5054,167.384,167.4961,1800.0
2018-09-25 11:30:00,179.36,179.44,179.32,179.37,626.0,167.4401,167.5147,167.4027,167.4494,626.0
2018-09-25 11:35:00,179.36,179.4,179.29,179.38,1500.0,167.4401,167.4774,167.3747,167.4587,1500.0
2018-09-25 11:40:00,179.44,179.57,179.36,179.57,2000.0,167.5147,167.6361,167.4401,167.6361,2000.0
2018-09-25 11:45:00,179.61,179.73,179.5,179.73,816.0,167.6734,167.7855,167.5708,167.7855,816.0
2018-09-25 11:50:00,179.78,179.83,179.76,179.76,600.0,167.8321,167.8788,167.8135,167.8135,600.0
2018-09-25 11:55:00,179.79,179.84,179.74,179.84,1100.0,167.8415,167.8882,167.7948,167.8882,1100.0
2018-09-25 12:00:00,179.78,179.83,179.74,179.76,1200.0,167.8321,167.8788,167.7948,167.8135,1200.0
2018-09-25 12:05:00,179.73,179.73,179.62,179.66,1700.0,167.7855,167.7855,167.6828,167.7201,1700.0
2018-09-25 12:10:00,179.7,179.7,179.53,179.63,1705.0,167.7575,167.7575,167.5988,167.6921,1705.0
2018-09-25 12:15:00,179.5,179.59,179.41,179.59,3300.0,167.5708,167.6548,167.4867,167.6548,3300.0
2018-09-25 12:20:00,179.59,179.99,179.59,179.94,5600.0,167.6548,168.0282,167.6548,167.9815,5600.0
2018-09-25 12:25:00,180.06,180.07,179.86,179.9,2278.0,168.0935,168.1029,167.9068,167.9442,2278.0
2018-09-25 12:30:00,179.98,179.98,179.69,179.69,1100.0,168.0189,168.0189,167.7481,167.7481,1100.0
2018-09-25 12:35:00,179.74,179.74,179.6,179.6,5000.0,167.7948,167.7948,167.6641,167.6641,5000.0
2018-09-25 12:40:00,179.65,179.65,179.45,179.46,800.0,167.7108,167.7108,167.5241,167.5334,800.0
2018-09-25 12:45:00,179.52,179.65,179.52,179.65,1393.0,167.5894,167.7108,167.5894,167.7108,1393.0
2018-09-25 12:50:00,179.63,179.64,179.53,179.62,2424.0,167.6921,167.7015,167.5988,167.6828,2424.0
2018-09-25 12:55:00,179.56,179.59,179.49,179.56,3350.0,167.6268,167.6548,167.5614,167.6268,3350.0
2018-09-25 13:00:00,179.55,179.58,179.38,179.55,7450.0,167.6174,167.6454,167.4587,167.6174,7450.0
2018-09-25 13:05:00,179.58,179.67,179.53,179.56,1500.0,167.6454,167.7295,167.5988,167.6268,1500.0
2018-09-25 13:10:00,179.52,179.73,179.48,179.73,1900.0,167.5894,167.7855,167.5521,167.7855,1900.0
2018-09-25 13:15:00,179.63,179.77,179.62,179.7,3550.0,167.6921,167.8228,167.6828,167.7575,3550.0
2018-09-25 13:20:00,179.69,179.69,179.63,179.63,206.0,167.7481,167.7481,167.6921,167.6921,206.0
2018-09-25 13:25:00,179.63,179.63,179.57,179.58,800.0,167.6921,167.6921,167.6361,167.6454,800.0
2018-09-25 13:30:00,179.57,179.7,179.57,179.69,3110.0,167.6361,167.7575,167.6361,167.7481,3110.0
2018-09-25 13:35:00,179.69,179.71,179.59,179.71,3015.0,167.7481,167.7668,167.6548,167.7668,3015.0
2018-09-25 13:40:00,179.75,179.75,179.49,179.58,2100.0,167.8041,167.8041,167.5614,167.6454,2100.0
2018-09-25 13:45:00,179.57,179.65,179.55,179.65,2600.0,167.6361,167.7108,167.6174,167.7108,2600.0
2018-09-25 13:50:00,179.62,179.78,179.6,179.64,3209.0,167.6828,167.8321,167.6641,167.7015,3209.0
2018-09-25 13:55:00,179.64,179.72,179.64,179.72,300.0,167.7015,167.7761,167.7015,167.7761,300.0
2018-09-25 14:00:00,179.8,179.8,179.7,179.75,600.0,167.8508,167.8508,167.7575,167.8041,600.0
2018-09-25 14:05:00,179.7,179.7,179.64,179.64,1700.0,167.7575,167.7575,167.7015,167.7015,1700.0
2018-09-25 14:10:00,179.68,179.82,179.68,179.8,2100.0,167.7388,167.8695,167.7388,167.8508,2100.0
2018-09-25 14:15:00,179.73,179.74,179.62,179.62,500.0,167.7855,167.7948,167.6828,167.6828,500.0
2018-09-25 14:20:00,179.61,179.71,179.6,179.66,2800.0,167.6734,167.7668,167.6641,167.7201,2800.0
2018-09-25 14:25:00,179.59,179.67,179.53,179.53,1205.0,167.6548,167.7295,167.5988,167.5988,1205.0
2018-09-25 14:30:00,179.56,179.63,179.47,179.63,3279.0,167.6268,167.6921,167.5428,167.6921,3279.0
2018-09-25 14:35:00,179.53,179.62,179.53,179.62,1475.0,167.5988,167.6828,167.5988,167.6828,1475.0
2018-09-25 14:40:00,179.63,179.68,179.54,179.57,3800.0,167.6921,167.7388,167.6081,167.6361,3800.0
2018-09-25 14:45:00,179.57,179.57,179.28,179.28,2400.0,167.6361,167.6361,167.3654,167.3654,2400.0
2018-09-25 14:50:00,179.19,179.4,179.04,179.36,4270.0,167.2814,167.4774,167.1413,167.4401,4270.0
2018-09-25 14:55:00,179.34,179.55,179.25,179.52,1600.0,167.4214,167.6174,167.3374,167.5894,1600.0
2018-09-25 15:00:00,179.36,179.4,179.34,179.38,904.0,167.4401,167.4774,167.4214,167.4587,904.0
2018-09-25 15:05:00,179.39,179.43,179.35,179.35,900.0,167.4681,167.5054,167.4307,167.4307,900.0
2018-09-25 15:10:00,179.42,179.42,179.3,179.36,3692.0,167.4961,167.4961,167.384,167.4401,3692.0
2018-09-25 15:15:00,179.35,179.36,179.23,179.23,1800.0,167.4307,167.4401,167.3187,167.3187,1800.0
2018-09-25 15:20:00,179.19,179.25,179.16,179.25,2900.0,167.2814,167.3374,167.2534,167.3374,2900.0
2018-09-25 15:25:00,179.28,179.34,179.28,179.33,2735.0,167.3654,167.4214,167.3654,167.4121,2735.0
2018-09-25 15:30:00,179.29,179.36,179.26,179.27,3904.0,167.3747,167.4401,167.3467,167.356,3904.0
2018-09-25 15:35:00,179.24,179.35,179.19,179.31,3331.0,167.328,167.4307,167.2814,167.3934,3331.0
2018-09-25 15:40:00,179.27,179.27,179.17,179.19,6347.0,167.356,167.356,167.2627,167.2814,6347.0
2018-09-25 15:45:00,179.14,179.2,179.09,179.1,7394.0,167.2347,167.2907,167.188,167.1973,7394.0
2018-09-25 15:50:00,179.07,179.13,178.99,179.0,20758.0,167.1693,167.2253,167.0947,167.104,20758.0
2018-09-25 15:55:00,179.0,179.01,178.81,178.9,48654.0,167.104,167.1133,166.9266,167.0106,48654.0
2018-09-26 09:30:00,179.25,179.25,178.87,178.92,4595.0,167.3374,167.3374,166.9826,167.0293,4595.0
2018-09-26 09:35:00,178.5,178.5,177.37,177.68,2600.0,166.6372,166.6372,165.5823,165.8717,2600.0
2018-09-26 09:40:00,177.66,177.97,177.62,177.67,3788.0,165.853,166.1424,165.8157,165.8624,3788.0
2018-09-26 09:45:00,177.69,177.97,177.63,177.97,2046.0,165.881,166.1424,165.825,166.1424,2046.0
2018-09-26 09:50:00,177.99,178.47,177.59,177.59,2699.0,166.1611,166.6092,165.7877,165.7877,2699.0
2018-09-26 09:55:00,177.58,177.85,177.51,177.73,2669.0,165.7784,166.0304,165.713,165.9184,2669.0
2018-09-26 10:00:00,177.85,177.98,177.85,177.92,3100.0,166.0304,166.1518,166.0304,166.0958,3100.0
2018-09-26 10:05:00,177.88,178.27,177.81,178.05,12380.0,166.0584,166.4225,165.9931,166.2171,12380.0
2018-09-26 10:10:00,178.16,178.6,178.11,178.6,1400.0,166.3198,166.7306,166.2731,166.7306,1400.0
2018-09-26 10:15:00,178.6,178.8,178.6,178.8,641.0,166.7306,166.9173,166.7306,166.9173,641.0
2018-09-26 10:20:00,178.8,178.8,178.8,178.8,0.0,166.9173,166.9173,166.9173,166.9173,0.0
2018-09-26 10:25:00,178.83,179.04,178.79,178.79,800.0,166.9453,167.1413,166.9079,166.9079,800.0
2018-09-26 10:30:00,178.79,178.79,178.59,178.66,1094.0,166.9079,166.9079,166.7212,166.7866,1094.0
2018-09-26 10:35:00,178.54,178.68,178.54,178.68,1000.0,166.6746,166.8053,166.6746,166.8053,1000.0
2018-09-26 10:40:00,178.54,178.69,178.48,178.48,800.0,166.6746,166.8146,166.6185,166.6185,800.0
2018-09-26 10:45:00,178.41,178.56,178.41,178.56,1800.0,166.5532,166.6932,166.5532,166.6932,1800.0
2018-09-26 10:50:00,178.57,178.7,178.53,178.66,1900.0,166.7026,166.8239,166.6652,166.7866,1900.0
2018-09-26 10:55:00,178.55,178.62,178.47,178.48,10568.0,166.6839,166.7492,166.6092,166.6185,10568.0
2018-09-26 11:00:00,178.49,178.49,178.22,178.27,8951.0,166.6279,166.6279,166.3758,166.4225,8951.0
2018-09-26 11:05:00,178.18,178.35,178.01,178.31,5925.0,166.3385,166.4972,166.1798,166.4598,5925.0
2018-09-26 11:10:00,178.42,178.97,178.42,178.97,5847.0,166.5625,167.076,166.5625,167.076,5847.0
2018-09-26 11:15:00,178.96,178.96,178.83,178.83,495.0,167.0666,167.0666,166.9453,166.9453,495.0
2018-09-26 11:20:00,178.92,178.93,178.79,178.79,950.0,167.0293,167.0386,166.9079,166.9079,950.0
2018-09-26 11:25:00,178.8,178.94,178.79,178.94,700.0,166.9173,167.048,166.9079,167.048,700.0
2018-09-26 11:30:00,178.93,178.98,178.84,178.97,600.0,167.0386,167.0853,166.9546,167.076,600.0
2018-09-26 11:35:00,178.98,178.98,178.92,178.98,300.0,167.0853,167.0853,167.0293,167.0853,300.0
2018-09-26 11:40:00,179.01,179.06,178.96,179.06,800.0,167.1133,167.16,167.0666,167.16,800.0
2018-09-26 11:45:00,179.06,179.26,179.04,179.26,1400.0,167.16,167.3467,167.1413,167.3467,1400.0
2018-09-26 11:50:00,179.14,179.2,179.1,179.12,908.0,167.2347,167.2907,167.1973,167.216,908.0
2018-09-26 11:55:00,179.21,179.25,179.2,179.25,6100.0,167.3,167.3374,167.2907,167.3374,6100.0
2018-09-26 12:00:00,179.2,179.41,179.11,179.11,7089.0,167.2907,167.4867,167.2067,167.2067,7089.0
2018-09-26 12:05:00,179.23,179.36,178.93,178.93,2800.0,167.3187,167.4401,167.0386,167.0386,2800.0
2018-09-26 12:10:00,179.05,179.05,178.86,178.94,700.0,167.1507,167.1507,166.9733,167.048,700.0
2018-09-26 12:15:00,178.79,178.84,178.79,178.81,400.0,166.9079,166.9546,166.9079,166.9266,400.0
2018-09-26 12:20:00,178.82,178.97,178.75,178.97,1929.0,166.9359,167.076,166.8706,167.076,1929.0
2018-09-26 12:25:00,179.07,179.21,179.07,179.21,2000.0,167.1693,167.3,167.1693,167.3,2000.0
2018-09-26 12:30:00,179.19,179.34,179.19,179.34,10924.0,167.2814,167.4214,167.2814,167.4214,10924.0
2018-09-26 12:35:00,179.41,179.51,179.01,179.01,5400.0,167.4867,167.5801,167.1133,167.1133,5400.0
2018-09-26 12:40:00,179.03,179.12,179.03,179.12,400.0,167.132,167.216,167.132,167.216,400.0
2018-09-26 12:45:00,179.19,179.19,179.18,179.19,280.0,167.2814,167.2814,167.272,167.2814,280.0
2018-09-26 12:50:00,179.17,179.25,179.1,179.25,800.0,167.2627,167.3374,167.1973,167.3374,800.0
2018-09-26 12:55:00,179.36,179.36,179.27,179.27,300.0,167.4401,167.4401,167.356,167.356,300.0
2018-09-26 13:00:00,179.29,179.34,179.25,179.32,1400.0,167.3747,167.4214,167.3374,167.4027,1400.0
2018-09-26 13:05:00,179.32,179.36,179.29,179.29,1242.0,167.4027,167.4401,167.3747,167.3747,1242.0
2018-09-26 13:10:00,179.35,179.46,179.35,179.4,600.0,167.4307,167.5334,167.4307,167.4774,600.0
2018-09-26 13:15:00,179.45,179.52,179.45,179.49,1000.0,167.5241,167.5894,167.5241,167.5614,1000.0
2018-09-26 13:20:00,179.49,179.54,179.45,179.53,1400.0,167.5614,167.6081,167.5241,167.5988,1400.0
2018-09-26 13:25:00,179.45,179.49,179.44,179.48,900.0,167.5241,167.5614,167.5147,167.5521,900.0
2018-09-26 13:30:00,179.47,179.52,179.47,179.51,900.0,167.5428,167.5894,167.5428,167.5801,900.0
2018-09-26 13:35:00,179.5,179.5,179.37,179.39,1400.0,167.5708,167.5708,167.4494,167.4681,1400.0
2018-09-26 13:40:00,179.38,179.48,179.34,179.45,1500.0,167.4587,167.5521,167.4214,167.5241,1500.0
2018-09-26 13:45:00,179.45,179.53,179.45,179.51,696.0,167.5241,167.5988,167.5241,167.5801,696.0
2018-09-26 13:50:00,179.47,179.52,179.39,179.39,1406.0,167.5428,167.5894,167.4681,167.4681,1406.0
2018-09-26 13:55:00,179.43,179.7,179.43,179.7,1017.0,167.5054,167.7575,167.5054,167.7575,1017.0
2018-09-26 14:00:00,179.67,180.0,179.67,179.84,7010.0,167.7295,168.0375,167.7295,167.8882,7010.0
2018-09-26 14:05:00,179.95,180.0,179.86,179.95,2925.0,167.9909,168.0375,167.9068,167.9909,2925.0
2018-09-26 14:10:00,179.89,179.98,179.8,179.96,1844.0,167.9348,168.0189,167.8508,168.0002,1844.0
2018-09-26 14:15:00,179.99,180.34,179.99,180.22,2682.0,168.0282,168.3549,168.0282,168.2429,2682.0
2018-09-26 14:20:00,180.1,180.26,179.97,180.26,3700.0,168.1309,168.2802,168.0095,168.2802,3700.0
2018-09-26 14:25:00,180.19,180.43,180.19,180.37,2906.0,168.2149,168.439,168.2149,168.3829,2906.0
2018-09-26 14:30:00,180.43,180.48,180.35,180.48,2213.0,168.439,168.4856,168.3643,168.4856,2213.0
2018-09-26 14:35:00,180.42,180.42,180.14,180.18,2216.0,168.4296,168.4296,168.1682,168.2056,2216.0
2018-09-26 14:40:00,180.16,180.16,179.9,179.97,1008.0,168.1869,168.1869,167.9442,168.0095,1008.0
2018-09-26 14:45:00,179.89,179.89,179.69,179.85,1935.0,167.9348,167.9348,167.7481,167.8975,1935.0
2018-09-26 14:50:00,179.79,179.94,179.79,179.94,2100.0,167.8415,167.9815,167.8415,167.9815,2100.0
2018-09-26 14:55:00,179.84,179.95,179.73,179.73,2685.0,167.8882,167.9909,167.7855,167.7855,2685.0
2018-09-26 15:00:00,179.55,179.61,179.49,179.5,600.0,167.6174,167.6734,167.5614,167.5708,600.0
2018-09-26 15:05:00,179.55,179.55,179.42,179.55,2897.0,167.6174,167.6174,167.4961,167.6174,2897.0
2018-09-26 15:10:00,179.6,179.76,179.6,179.75,1281.0,167.6641,167.8135,167.6641,167.8041,1281.0
2018-09-26 15:15:00,179.8,179.92,179.75,179.92,2761.0,167.8508,167.9628,167.8041,167.9628,2761.0
2018-09-26 15:20:00,179.89,180.1,179.88,180.1,705.0,167.9348,168.1309,167.9255,168.1309,705.0
2018-09-26 15:25:00,179.92,179.97,179.7,179.82,2800.0,167.9628,168.0095,167.7575,167.8695,2800.0
2018-09-26 15:30:00,179.76,179.85,179.62,179.68,4566.0,167.8135,167.8975,167.6828,167.7388,4566.0
2018-09-26 15:35:00,179.67,179.7,179.55,179.58,1300.0,167.7295,167.7575,167.6174,167.6454,1300.0
2018-09-26 15:40:00,179.56,179.63,179.31,179.35,3910.0,167.6268,167.6921,167.3934,167.4307,3910.0
2018-09-26 15:45:00,179.2,179.26,178.71,178.93,7218.0,167.2907,167.3467,166.8333,167.0386,7218.0
2018-09-26 15:50:00,178.83,179.01,178.66,178.83,10205.0,166.9453,167.1133,166.7866,166.9453,10205.0
2018-09-26 15:55:00,178.8,178.91,178.57,178.77,30598.0,166.9173,167.02,166.7026,166.8893,30598.0
2018-09-27 09:30:00,178.98,179.42,178.98,179.42,2879.0,167.0853,167.4961,167.0853,167.4961,2879.0
2018-09-27 09:35:00,179.53,179.72,179.3,179.3,1100.0,167.5988,167.7761,167.384,167.384,1100.0
2018-09-27 09:40:00,179.49,179.77,179.49,179.75,1700.0,167.5614,167.8228,167.5614,167.8041,1700.0
2018-09-27 09:45:00,179.89,179.95,179.48,179.56,1314.0,167.9348,167.9909,167.5521,167.6268,1314.0
2018-09-27 09:50:00,179.75,179.84,179.56,179.84,1329.0,167.8041,167.8882,167.6268,167.8882,1329.0
2018-09-27 09:55:00,179.87,180.09,179.87,180.0,1213.0,167.9162,168.1215,167.9162,168.0375,1213.0
2018-09-27 10:00:00,180.02,180.12,179.76,179.86,2413.0,168.0562,168.1496,167.8135,167.9068,2413.0
2018-09-27 10:05:00,179.83,179.94,179.66,179.66,700.0,167.8788,167.9815,167.7201,167.7201,700.0
2018-09-27 10:10:00,179.66,179.66,179.66,179.66,0.0,167.7201,167.7201,167.7201,167.7201,0.0
2018-09-27 10:15:00,179.76,180.24,179.76,180.24,3300.0,167.8135,168.2616,167.8135,168.2616,3300.0
2018-09-27 10:20:00,180.33,180.45,179.96,179.97,2146.0,168.3456,168.4576,168.0002,168.0095,2146.0
2018-09-27 10:25:00,179.81,179.82,179.58,179.59,700.0,167.8602,167.8695,167.6454,167.6548,700.0
2018-09-27 10:30:00,179.58,179.58,179.5,179.5,200.0,167.6454,167.6454,167.5708,167.5708,200.0
2018-09-27 10:35:00,179.66,179.77,179.54,179.65,1000.0,167.7201,167.8228,167.6081,167.7108,1000.0
2018-09-27 10:40:00,179.6,179.63,179.56,179.63,800.0,167.6641,167.6921,167.6268,167.6921,800.0
2018-09-27 10:45:00,179.67,179.8,179.66,179.8,404.0,167.7295,167.8508,167.7201,167.8508,404.0
2018-09-27 10:50:00,179.8,179.83,179.68,179.68,700.0,167.8508,167.8788,167.7388,167.7388,700.0
2018-09-27 10:55:00,179.86,179.96,179.85,179.96,800.0,167.9068,168.0002,167.8975,168.0002,800.0
2018-09-27 11:00:00,180.08,180.17,180.07,180.12,1000.0,168.1122,168.1962,168.1029,168.1496,1000.0
2018-09-27 11:05:00,180.01,180.01,179.84,179.96,1500.0,168.0469,168.0469,167.8882,168.0002,1500.0
2018-09-27 11:10:00,179.95,179.97,179.71,179.71,1200.0,167.9909,168.0095,167.7668,167.7668,1200.0
2018-09-27 11:15:00,179.78,179.91,179.74,179.79,1900.0,167.8321,167.9535,167.7948,167.8415,1900.0
2018-09-27 11:20:00,179.69,179.77,179.68,179.7,1036.0,167.7481,167.8228,167.7388,167.7575,1036.0
2018-09-27 11:25:00,179.72,179.72,179.61,179.62,922.0,167.7761,167.7761,167.6734,167.6828,922.0
2018-09-27 11:30:00,179.62,179.82,179.6,179.65,2157.0,167.6828,167.8695,167.6641,167.7108,2157.0
2018-09-27 11:35:00,179.6,179.65,179.59,179.61,1300.0,167.6641,167.7108,167.6548,167.6734,1300.0
2018-09-27 11:40:00,179.55,179.83,179.51,179.83,2000.0,167.6174,167.8788,167.5801,167.8788,2000.0
2018-09-27 11:45:00,179.87,179.87,179.76,179.76,1100.0,167.9162,167.9162,167.8135,167.8135,1100.0
2018-09-27 11:50:00,179.62,179.69,179.62,179.69,300.0,167.6828,167.7481,167.6828,167.7481,300.0
2018-09-27 11:55:00,179.62,179.73,179.62,179.73,400.0,167.6828,167.7855,167.6828,167.7855,400.0
2018-09-27 12:00:00,179.72,179.72,179.52,179.53,500.0,167.7761,167.7761,167.5894,167.5988,500.0
2018-09-27 12:05:00,179.52,179.65,179.5,179.65,3293.0,167.5894,167.7108,167.5708,167.7108,3293.0
2018-09-27 12:10:00,179.68,179.75,179.59,179.67,2522.0,167.7388,167.8041,167.6548,167.7295,2522.0
2018-09-27 12:15:00,179.75,179.76,179.75,179.75,100.0,167.8041,167.8135,167.8041,167.8041,100.0
2018-09-27 12:20:00,179.7,179.7,179.54,179.54,1676.0,167.7575,167.7575,167.6081,167.6081,1676.0
2018-09-27 12:25:00,179.53,179.8,179.53,179.8,200.0,167.5988,167.8508,167.5988,167.8508,200.0
2018-09-27 12:30:00,179.79,179.82,179.74,179.75,707.0,167.8415,167.8695,167.7948,167.8041,707.0
2018-09-27 12:35:00,179.77,179.77,179.74,179.75,300.0,167.8228,167.8228,167.7948,167.8041,300.0
2018-09-27 12:40:00,179.79,179.89,179.74,179.75,1100.0,167.8415,167.9348,167.7948,167.8041,1100.0
2018-09-27 12:45:00,179.79,179.79,179.79,179.79,200.0,167.8415,167.8415,167.8415,167.8415,200.0
2018-09-27 12:50:00,179.89,179.91,179.82,179.82,545.0,167.9348,167.9535,167.8695,167.8695,545.0
2018-09-27 12:55:00,179.87,179.88,179.82,179.88,500.0,167.9162,167.9255,167.8695,167.9255,500.0
2018-09-27 13:00:00,179.69,179.71,179.58,179.69,3215.0,167.7481,167.7668,167.6454,167.7481,3215.0
2018-09-27 13:05:00,179.66,179.7,179.66,179.66,300.0,167.7201,167.7575,167.7201,167.7201,300.0
2018-09-27 13:10:00,179.71,179.81,179.71,179.81,400.0,167.7668,167.8602,167.7668,167.8602,400.0
2018-09-27 13:15:00,179.81,179.87,179.8,179.85,900.0,167.8602,167.9162,167.8508,167.8975,900.0
2018-09-27 13:20:00,179.84,179.87,179.67,179.74,1501.0,167.8882,167.9162,167.7295,167.7948,1501.0
2018-09-27 13:25:00,179.72,179.74,179.69,179.69,500.0,167.7761,167.7948,167.7481,167.7481,500.0
2018-09-27 13:30:00,179.69,179.69,179.63,179.63,300.0,167.7481,167.7481,167.6921,167.6921,300.0
2018-09-27 13:35:00,179.51,179.51,179.47,179.47,300.0,167.5801,167.5801,167.5428,167.5428,300.0
2018-09-27 13:40:00,179.34,179.37,179.3,179.32,980.0,167.4214,167.4494,167.384,167.4027,980.0
2018-09-27 13:45:00,179.37,179.39,179.24,179.24,900.0,167.4494,167.4681,167.328,167.328,900.0
2018-09-27 13:50:00,179.28,179.28,179.18,179.2,500.0,167.3654,167.3654,167.272,167.2907,500.0
2018-09-27 13:55:00,179.16,179.19,179.15,179.19,300.0,167.2534,167.2814,167.244,167.2814,300.0
2018-09-27 14:00:00,179.25,179.29,179.13,179.25,3534.0,167.3374,167.3747,167.2253,167.3374,3534.0
2018-09-27 14:05:00,179.25,179.31,179.07,179.3,1363.0,167.3374,167.3934,167.1693,167.384,1363.0
2018-09-27 14:10:00,179.31,179.31,179.24,179.24,251.0,167.3934,167.3934,167.328,167.328,251.0
2018-09-27 14:15:00,179.25,179.3,179.25,179.3,500.0,167.3374,167.384,167.3374,167.384,500.0
2018-09-27 14:20:00,179.27,179.35,179.22,179.22,1000.0,167.356,167.4307,167.3094,167.3094,1000.0
2018-09-27 14:25:00,179.29,179.29,179.1,179.11,1465.0,167.3747,167.3747,167.1973,167.2067,1465.0
2018-09-27 14:30:00,179.07,179.19,179.06,179.08,1028.0,167.1693,167.2814,167.16,167.1787,1028.0
2018-09-27 14:35:00,179.02,179.06,178.92,178.96,500.0,167.1227,167.16,167.0293,167.0666,500.0
2018-09-27 14:40:00,179.04,179.08,179.0,179.0,600.0,167.1413,167.1787,167.104,167.104,600.0
2018-09-27 14:45:00,178.96,179.01,178.96,179.01,200.0,167.0666,167.1133,167.0666,167.1133,200.0
2018-09-27 14:50:00,179.01,179.06,178.91,178.91,1061.0,167.1133,167.16,167.02,167.02,1061.0
2018-09-27 14:55:00,178.91,178.97,178.64,178.64,2400.0,167.02,167.076,166.7679,166.7679,2400.0
2018-09-27 15:00:00,178.77,178.79,178.65,178.65,2096.0,166.8893,166.9079,166.7772,166.7772,2096.0
2018-09-27 15:05:00,178.63,178.74,178.63,178.73,700.0,166.7586,166.8613,166.7586,166.8519,700.0
2018-09-27 15:10:00,178.63,178.66,178.58,178.66,700.0,166.7586,166.7866,166.7119,166.7866,700.0
2018-09-27 15:15:00,178.66,178.66,178.6,178.6,800.0,166.7866,166.7866,166.7306,166.7306,800.0
2018-09-27 15:20:00,178.65,178.69,178.61,178.63,1700.0,166.7772,166.8146,166.7399,166.7586,1700.0
2018-09-27 15:25:00,178.59,178.61,178.56,178.56,1779.0,166.7212,166.7399,166.6932,166.6932,1779.0
2018-09-27 15:30:00,178.59,178.63,178.54,178.54,895.0,166.7212,166.7586,166.6746,166.6746,895.0
2018-09-27 15:35:00,178.57,178.72,178.54,178.72,3152.0,166.7026,166.8426,166.6746,166.8426,3152.0
2018-09-27 15:40:00,178.7,178.75,178.64,178.7,1400.0,166.8239,166.8706,166.7679,166.8239,1400.0
2018-09-27 15:45:00,178.64,178.78,178.63,178.68,2075.0,166.7679,166.8986,166.7586,166.8053,2075.0
2018-09-27 15:50:00,178.61,178.75,178.61,178.72,3232.0,166.7399,166.8706,166.7399,166.8426,3232.0
2018-09-27 15:55:00,178.76,178.81,178.53,178.63,14366.0,166.8799,166.9266,166.6652,166.7586,14366.0
2018-09-28 09:30:00,178.1,178.14,177.66,177.83,6276.0,166.2638,166.3011,165.853,166.0117,6276.0
2018-09-28 09:35:00,177.64,178.3,177.64,177.97,3518.0,165.8344,166.4505,165.8344,166.1424,3518.0
2018-09-28 09:40:00,178.13,178.51,178.13,178.42,2100.0,166.2918,166.6466,166.2918,166.5625,2100.0
2018-09-28 09:45:00,178.4,178.4,177.71,177.71,1465.0,166.5439,166.5439,165.8997,165.8997,1465.0
2018-09-28 09:50:00,177.65,177.76,177.61,177.75,870.0,165.8437,165.9464,165.8064,165.9371,870.0
2018-09-28 09:55:00,177.77,178.06,177.75,178.0,1532.0,165.9557,166.2265,165.9371,166.1704,1532.0
2018-09-28 10:00:00,177.97,178.63,177.97,178.43,3600.0,166.1424,166.7586,166.1424,166.5719,3600.0
2018-09-28 10:05:00,178.43,178.43,178.43,178.43,200.0,166.5719,166.5719,166.5719,166.5719,200.0
2018-09-28 10:10:00,178.37,178.53,178.3,178.53,2800.0,166.5159,166.6652,166.4505,166.6652,2800.0
2018-09-28 10:15:00,178.53,178.79,178.53,178.73,1700.0,166.6652,166.9079,166.6652,166.8519,1700.0
2018-09-28 10:20:00,178.72,178.84,178.61,178.83,5500.0,166.8426,166.9546,166.7399,166.9453,5500.0
2018-09-28 10:25:00,178.73,179.19,178.73,179.17,1862.0,166.8519,167.2814,166.8519,167.2627,1862.0
2018-09-28 10:30:00,179.16,179.51,179.06,179.47,4842.0,167.2534,167.5801,167.16,167.5428,4842.0
2018-09-28 10:35:00,179.3,179.44,179.18,179.18,4500.0,167.384,167.5147,167.272,167.272,4500.0
2018-09-28 10:40:00,179.13,179.3,179.05,179.3,4330.0,167.2253,167.384,167.1507,167.384,4330.0
2018-09-28 10:45:00,179.35,179.42,179.27,179.28,3966.0,167.4307,167.4961,167.356,167.3654,3966.0
2018-09-28 10:50:00,179.24,179.5,179.19,179.4,4285.0,167.328,167.5708,167.2814,167.4774,4285.0
2018-09-28 10:55:00,179.47,179.54,179.46,179.5,2792.0,167.5428,167.6081,167.5334,167.5708,2792.0
2018-09-28 11:00:00,179.52,179.61,179.49,179.49,1513.0,167.5894,167.6734,167.5614,167.5614,1513.0
2018-09-28 11:05:00,179.54,179.61,179.45,179.61,2700.0,167.6081,167.6734,167.5241,167.6734,2700.0
2018-09-28 11:10:00,179.64,179.77,179.59,179.77,4525.0,167.7015,167.8228,167.6548,167.8228,4525.0
2018-09-28 11:15:00,179.82,179.89,179.73,179.78,2331.0,167.8695,167.9348,167.7855,167.8321,2331.0
2018-09-28 11:20:00,179.82,179.86,179.76,179.83,1770.0,167.8695,167.9068,167.8135,167.8788,1770.0
2018-09-28 11:25:00,179.88,179.9,179.58,179.58,3776.0,167.9255,167.9442,167.6454,167.6454,3776.0
2018-09-28 11:30:00,179.62,179.62,179.43,179.58,8499.0,167.6828,167.6828,167.5054,167.6454,8499.0
2018-09-28 11:35:00,179.64,179.64,179.5,179.52,2700.0,167.7015,167.7015,167.5708,167.5894,2700.0
2018-09-28 11:40:00,179.5,179.6,179.42,179.51,6211.0,167.5708,167.6641,167.4961,167.5801,6211.0
2018-09-28 11:45:00,179.51,179.73,179.5,179.73,3100.0,167.5801,167.7855,167.5708,167.7855,3100.0
2018-09-28 11:50:00,179.72,179.78,179.61,179.63,1901.0,167.7761,167.8321,167.6734,167.6921,1901.0
2018-09-28 11:55:00,179.65,179.65,179.4,179.57,6967.0,167.7108,167.7108,167.4774,167.6361,6967.0
2018-09-28 12:00:00,179.58,179.63,179.48,179.58,6284.0,167.6454,167.6921,167.5521,167.6454,6284.0
2018-09-28 12:05:00,179.58,179.58,179.39,179.4,3150.0,167.6454,167.6454,167.4681,167.4774,3150.0
2018-09-28 12:10:00,179.24,179.24,179.19,179.2,400.0,167.328,167.328,167.2814,167.2907,400.0
2018-09-28 12:15:00,179.06,179.1,179.06,179.06,552.0,167.16,167.1973,167.16,167.16,552.0
2018-09-28 12:20:00,178.88,179.02,178.83,178.83,3325.0,166.992,167.1227,166.9453,166.9453,3325.0
2018-09-28 12:25:00,178.75,178.81,178.55,178.55,3300.0,166.8706,166.9266,166.6839,166.6839,3300.0
2018-09-28 12:30:00,178.67,178.77,178.62,178.77,700.0,166.7959,166.8893,166.7492,166.8893,700.0
2018-09-28 12:35:00,178.7,178.72,178.61,178.65,1700.0,166.8239,166.8426,166.7399,166.7772,1700.0
2018-09-28 12:40:00,178.72,178.82,178.7,178.7,1800.0,166.8426,166.9359,166.8239,166.8239,1800.0
2018-09-28 12:45:00,178.75,178.75,178.46,178.46,1200.0,166.8706,166.8706,166.5999,166.5999,1200.0
2018-09-28 12:50:00,178.51,178.8,178.47,178.47,2926.0,166.6466,166.9173,166.6092,166.6092,2926.0
2018-09-28 12:55:00,178.53,178.66,178.53,178.66,1434.0,166.6652,166.7866,166.6652,166.7866,1434.0
2018-09-28 13:00:00,178.53,178.53,178.5,178.52,400.0,166.6652,166.6652,166.6372,166.6559,400.0
2018-09-28 13:05:00,178.43,178.46,178.41,178.41,408.0,166.5719,166.5999,166.5532,166.5532,408.0
2018-09-28 13:10:00,178.48,178.63,178.46,178.54,2122.0,166.6185,166.7586,166.5999,166.6746,2122.0
2018-09-28 13:15:00,178.51,178.6,178.51,178.56,900.0,166.6466,166.7306,166.6466,166.6932,900.0
2018-09-28 13:20:00,178.51,178.53,178.49,178.52,918.0,166.6466,166.6652,166.6279,166.6559,918.0
2018-09-28 13:25:00,178.5,178.55,178.48,178.54,1543.0,166.6372,166.6839,166.6185,166.6746,1543.0
2018-09-28 13:30:00,178.49,178.52,178.43,178.51,650.0,166.6279,166.6559,166.5719,166.6466,650.0
2018-09-28 13:35:00,178.4,178.47,178.4,178.43,800.0,166.5439,166.6092,166.5439,166.5719,800.0
2018-09-28 13:40:00,178.49,178.57,178.47,178.5,2200.0,166.6279,166.7026,166.6092,166.6372,2200.0
2018-09-28 13:45:00,178.43,178.43,178.4,178.43,600.0,166.5719,166.5719,166.5439,166.5719,600.0
2018-09-28 13:50:00,178.38,178.43,178.27,178.27,1500.0,166.5252,166.5719,166.4225,166.4225,1500.0
2018-09-28 13:55:00,178.27,178.27,177.96,177.96,1700.0,166.4225,166.4225,166.1331,166.1331,1700.0
2018-09-28 14:00:00,177.99,177.99,177.79,177.81,800.0,166.1611,166.1611,165.9744,165.9931,800.0
2018-09-28 14:05:00,177.77,177.83,177.66,177.73,2900.0,165.9557,166.0117,165.853,165.9184,2900.0
2018-09-28 14:10:00,177.8,177.81,177.58,177.79,2100.0,165.9837,165.9931,165.7784,165.9744,2100.0
2018-09-28 14:15:00,177.66,177.66,177.55,177.55,2013.0,165.853,165.853,165.7504,165.7504,2013.0
2018-09-28 14:20:00,177.56,177.88,177.55,177.8,3000.0,165.7597,166.0584,165.7504,165.9837,3000.0
2018-09-28 14:25:00,177.9,177.93,177.85,177.88,1000.0,166.0771,166.1051,166.0304,166.0584,1000.0
2018-09-28 14:30:00,177.81,177.81,177.72,177.8,600.0,165.9931,165.9931,165.9091,165.9837,600.0
2018-09-28 14:35:00,177.74,177.81,177.74,177.75,600.0,165.9277,165.9931,165.9277,165.9371,600.0
2018-09-28 14:40:00,177.75,177.97,177.75,177.93,1900.0,165.9371,166.1424,165.9371,166.1051,1900.0
2018-09-28 14:45:00,177.95,177.95,177.71,177.72,2078.0,166.1238,166.1238,165.8997,165.9091,2078.0
2018-09-28 14:50:00,177.74,177.8,177.65,177.65,2050.0,165.9277,165.9837,165.8437,165.8437,2050.0
2018-09-28 14:55:00,177.63,177.66,177.52,177.61,1100.0,165.825,165.853,165.7223,165.8064,1100.0
2018-09-28 15:00:00,177.56,177.65,177.52,177.52,2200.0,165.7597,165.8437,165.7223,165.7223,2200.0
2018-09-28 15:05:00,177.45,177.57,177.45,177.54,2760.0,165.657,165.769,165.657,165.741,2760.0
2018-09-28 15:10:00,177.53,177.63,177.53,177.63,2300.0,165.7317,165.825,165.7317,165.825,2300.0
2018-09-28 15:15:00,177.59,177.59,177.46,177.52,4700.0,165.7877,165.7877,165.6663,165.7223,4700.0
2018-09-28 15:20:00,177.53,177.76,177.53,177.67,3000.0,165.7317,165.9464,165.7317,165.8624,3000.0
2018-09-28 15:25:00,177.64,177.64,177.56,177.64,4000.0,165.8344,165.8344,165.7597,165.8344,4000.0
2018-09-28 15:30:00,177.58,177.58,177.22,177.36,6147.0,165.7784,165.7784,165.4423,165.573,6147.0
2018-09-28 15:35:00,177.4,177.45,177.27,177.27,2163.0,165.6103,165.657,165.489,165.489,2163.0
2018-09-28 15:40:00,177.19,177.38,177.05,177.05,3039.0,165.4143,165.5916,165.2836,165.2836,3039.0
2018-09-28 15:45:00,177.05,177.34,177.01,177.16,6209.0,165.2836,165.5543,165.2462,165.3863,6209.0
2018-09-28 15:50:00,177.12,177.36,177.12,177.32,14691.0,165.3489,165.573,165.3489,165.5356,14691.0
2018-09-28 15:55:00,177.34,177.47,177.3,177.42,22077.0,165.5543,165.6757,165.517,165.629,22077.0
2018-10-01 09:30:00,178.44,179.46,177.48,179.06,6843.0,166.5812,167.5334,165.685,167.16,6843.0
2018-10-01 09:35:00,178.68,179.55,178.54,179.24,1300.0,166.8053,167.6174,166.6746,167.328,1300.0
2018-10-01 09:40:00,179.02,179.29,179.02,179.28,900.0,167.1227,167.3747,167.1227,167.3654,900.0
2018-10-01 09:45:00,179.13,179.22,178.77,178.92,3211.0,167.2253,167.3094,166.8893,167.0293,3211.0
2018-10-01 09:50:00,179.03,179.33,179.03,179.15,2573.0,167.132,167.4121,167.132,167.244,2573.0
2018-10-01 09:55:00,179.09,179.37,178.96,179.16,3000.0,167.188,167.4494,167.0666,167.2534,3000.0
2018-10-01 10:00:00,179.22,179.23,178.82,178.88,2936.0,167.3094,167.3187,166.9359,166.992,2936.0
2018-10-01 10:05:00,178.78,178.96,178.78,178.95,2200.0,166.8986,167.0666,166.8986,167.0573,2200.0
2018-10-01 10:10:00,178.93,179.05,178.9,178.9,2400.0,167.0386,167.1507,167.0106,167.0106,2400.0
2018-10-01 10:15:00,178.92,178.92,178.6,178.6,900.0,167.0293,167.0293,166.7306,166.7306,900.0
2018-10-01 10:20:00,178.61,178.9,178.52,178.9,3860.0,166.7399,167.0106,166.6559,167.0106,3860.0
2018-10-01 10:25:00,178.92,178.92,178.92,178.92,200.0,167.0293,167.0293,167.0293,167.0293,200.0
2018-10-01 10:30:00,179.24,179.24,179.12,179.13,828.0,167.328,167.328,167.216,167.2253,828.0
2018-10-01 10:35:00,179.06,179.14,179.06,179.14,700.0,167.16,167.2347,167.16,167.2347,700.0
2018-10-01 10:40:00,179.0,179.13,178.99,179.0,1100.0,167.104,167.2253,167.0947,167.104,1100.0
2018-10-01 10:45:00,179.11,179.21,179.09,179.21,1557.0,167.2067,167.3,167.188,167.3,1557.0
2018-10-01 10:50:00,179.25,179.39,179.14,179.29,5350.0,167.3374,167.4681,167.2347,167.3747,5350.0
2018-10-01 10:55:00,179.3,179.4,179.28,179.31,1256.0,167.384,167.4774,167.3654,167.3934,1256.0
2018-10-01 11:00:00,179.21,179.25,179.2,179.25,1300.0,167.3,167.3374,167.2907,167.3374,1300.0
2018-10-01 11:05:00,179.14,179.25,179.13,179.19,1194.0,167.2347,167.3374,167.2253,167.2814,1194.0
2018-10-01 11:10:00,179.14,179.46,179.14,179.44,1545.0,167.2347,167.5334,167.2347,167.5147,1545.0
2018-10-01 11:15:00,179.38,179.39,179.31,179.31,947.0,167.4587,167.4681,167.3934,167.3934,947.0
2018-10-01 11:20:00,179.37,179.56,179.37,179.43,2316.0,167.4494,167.6268,167.4494,167.5054,2316.0
2018-10-01 11:25:00,179.55,179.74,179.4,179.74,6100.0,167.6174,167.7948,167.4774,167.7948,6100.0
2018-10-01 11:30:00,179.79,179.91,179.71,179.91,2716.0,167.8415,167.9535,167.7668,167.9535,2716.0
2018-10-01 11:35:00,179.89,179.95,179.69,179.9,11872.0,167.9348,167.9909,167.7481,167.9442,11872.0
2018-10-01 11:40:00,179.84,179.96,179.45,179.45,9342.0,167.8882,168.0002,167.5241,167.5241,9342.0
2018-10-01 11:45:00,179.5,179.52,179.33,179.52,26010.0,167.5708,167.5894,167.4121,167.5894,26010.0
2018-10-01 11:50:00,179.52,179.52,179.02,179.18,5950.0,167.5894,167.5894,167.1227,167.272,5950.0
2018-10-01 11:55:00,179.18,179.36,179.18,179.35,6276.0,167.272,167.4401,167.272,167.4307,6276.0
2018-10-01 12:00:00,179.36,179.59,179.3,179.56,3136.0,167.4401,167.6548,167.384,167.6268,3136.0
2018-10-01 12:05:00,179.59,179.69,179.54,179.69,1400.0,167.6548,167.7481,167.6081,167.7481,1400.0
2018-10-01 12:10:00,179.69,179.75,179.6,179.75,2614.0,167.7481,167.8041,167.6641,167.8041,2614.0
2018-10-01 12:15:00,179.73,179.76,179.67,179.75,3000.0,167.7855,167.8135,167.7295,167.8041,3000.0
2018-10-01 12:20:00,179.75,179.76,179.42,179.52,4735.0,167.8041,167.8135,167.4961,167.5894,4735.0
2018-10-01 12:25:00,179.6,179.6,179.48,179.57,800.0,167.6641,167.6641,167.5521,167.6361,800.0
2018-10-01 12:30:00,179.57,179.61,179.47,179.54,2900.0,167.6361,167.6734,167.5428,167.6081,2900.0
2018-10-01 12:35:00,179.54,179.73,179.54,179.7,3286.0,167.6081,167.7855,167.6081,167.7575,3286.0
2018-10-01 12:40:00,179.69,179.77,179.65,179.77,1800.0,167.7481,167.8228,167.7108,167.8228,1800.0
2018-10-01 12:45:00,179.69,179.72,179.61,179.72,4265.0,167.7481,167.7761,167.6734,167.7761,4265.0
2018-10-01 12:50:00,179.7,179.78,179.7,179.72,3577.0,167.7575,167.8321,167.7575,167.7761,3577.0
2018-10-01 12:55:00,179.71,179.87,179.71,179.87,3029.0,167.7668,167.9162,167.7668,167.9162,3029.0
2018-10-01 13:00:00,179.85,179.94,179.81,179.81,1516.0,167.8975,167.9815,167.8602,167.8602,1516.0
2018-10-01 13:05:00,179.91,180.01,179.91,180.01,900.0,167.9535,168.0469,167.9535,168.0469,900.0
2018-10-01 13:10:00,179.96,180.07,179.88,180.07,3378.0,168.0002,168.1029,167.9255,168.1029,3378.0
2018-10-01 13:15:00,180.11,180.23,180.1,180.19,1800.0,168.1402,168.2522,168.1309,168.2149,1800.0
2018-10-01 13:20:00,180.27,180.35,180.27,180.35,1560.0,168.2896,168.3643,168.2896,168.3643,1560.0
2018-10-01 13:25:00,180.31,180.34,180.24,180.34,1325.0,168.3269,168.3549,168.2616,168.3549,1325.0
2018-10-01 13:30:00,180.37,180.45,180.33,180.44,1875.0,168.3829,168.4576,168.3456,168.4483,1875.0
2018-10-01 13:35:00,180.47,180.52,180.32,180.33,2052.0,168.4763,168.523,168.3363,168.3456,2052.0
2018-10-01 13:40:00,180.32,180.42,180.31,180.42,1529.0,168.3363,168.4296,168.3269,168.4296,1529.0
2018-10-01 13:45:00,180.32,180.33,180.32,180.32,900.0,168.3363,168.3456,168.3363,168.3363,900.0
2018-10-01 13:50:00,180.24,180.28,180.09,180.15,2746.0,168.2616,168.2989,168.1215,168.1776,2746.0
2018-10-01 13:55:00,180.02,180.12,179.99,180.1,1163.0,168.0562,168.1496,168.0282,168.1309,1163.0
2018-10-01 14:00:00,180.03,180.08,179.96,180.02,1100.0,168.0655,168.1122,168.0002,168.0562,1100.0
2018-10-01 14:05:00,180.0,180.07,179.99,180.0,10900.0,168.0375,168.1029,168.0282,168.0375,10900.0
2018-10-01 14:10:00,180.01,180.01,179.94,179.95,400.0,168.0469,168.0469,167.9815,167.9909,400.0
2018-10-01 14:15:00,179.94,179.97,179.66,179.79,8087.0,167.9815,168.0095,167.7201,167.8415,8087.0
2018-10-01 14:20:00,179.8,179.99,179.77,179.91,4502.0,167.8508,168.0282,167.8228,167.9535,4502.0
2018-10-01 14:25:00,179.94,179.97,179.73,179.95,1570.0,167.9815,168.0095,167.7855,167.9909,1570.0
2018-10-01 14:30:00,179.89,179.92,179.7,179.81,1400.0,167.9348,167.9628,167.7575,167.8602,1400.0
2018-10-01 14:35:00,179.75,179.77,179.61,179.62,400.0,167.8041,167.8228,167.6734,167.6828,400.0
2018-10-01 14:40:00,179.75,179.78,179.53,179.65,800.0,167.8041,167.8321,167.5988,167.7108,800.0
2018-10-01 14:45:00,179.8,179.85,179.76,179.81,2040.0,167.8508,167.8975,167.8135,167.8602,2040.0
2018-10-01 14:50:00,179.75,179.8,179.72,179.8,525.0,167.8041,167.8508,167.7761,167.8508,525.0
2018-10-01 14:55:00,179.81,179.86,179.79,179.86,700.0,167.8602,167.9068,167.8415,167.9068,700.0
2018-10-01 15:00:00,179.87,179.98,179.85,179.98,2101.0,167.9162,168.0189,167.8975,168.0189,2101.0
2018-10-01 15:05:00,179.99,180.02,179.84,179.84,1224.0,168.0282,168.0562,167.8882,167.8882,1224.0
2018-10-01 15:10:00,179.89,179.97,179.89,179.89,1098.0,167.9348,168.0095,167.9348,167.9348,1098.0
2018-10-01 15:15:00,179.98,180.01,179.92,179.99,1542.0,168.0189,168.0469,167.9628,168.0282,1542.0
2018-10-01 15:20:00,179.99,179.99,179.89,179.92,2099.0,168.0282,168.0282,167.9348,167.9628,2099.0
2018-10-01 15:25:00,179.89,179.89,179.37,179.56,8229.0,167.9348,167.9348,167.4494,167.6268,8229.0
2018-10-01 15:30:00,179.58,179.58,179.46,179.51,1964.0,167.6454,167.6454,167.5334,167.5801,1964.0
2018-10-01 15:35:00,179.53,179.53,179.44,179.44,2193.0,167.5988,167.5988,167.5147,167.5147,2193.0
2018-10-01 15:40:00,179.4,179.48,179.37,179.37,4070.0,167.4774,167.5521,167.4494,167.4494,4070.0
2018-10-01 15:45:00,179.4,179.68,179.4,179.68,5762.0,167.4774,167.7388,167.4774,167.7388,5762.0
2018-10-01 15:50:00,179.63,179.76,179.61,179.76,7856.0,167.6921,167.8135,167.6734,167.8135,7856.0
2018-10-01 15:55:00,179.74,179.8,179.65,179.79,18008.0,167.7948,167.8508,167.7108,167.8415,18008.0
2018-10-02 09:30:00,179.5,179.5,178.52,178.66,5416.0,167.5708,167.5708,166.6559,166.7866,5416.0
2018-10-02 09:35:00,178.42,178.61,177.33,177.33,3508.0,166.5625,166.7399,165.545,165.545,3508.0
2018-10-02 09:40:00,177.45,177.45,176.64,177.0,2700.0,165.657,165.657,164.9008,165.2369,2700.0
2018-10-02 09:45:00,176.82,177.3,176.82,177.21,2726.0,165.0689,165.517,165.0689,165.4329,2726.0
2018-10-02 09:50:00,177.25,177.25,176.66,176.66,2875.0,165.4703,165.4703,164.9195,164.9195,2875.0
2018-10-02 09:55:00,176.62,177.09,176.62,177.09,2908.0,164.8822,165.3209,164.8822,165.3209,2908.0
2018-10-02 10:00:00,176.91,177.17,176.9,177.09,1513.0,165.1529,165.3956,165.1435,165.3209,1513.0
2018-10-02 10:05:00,177.17,177.3,176.92,177.17,1860.0,165.3956,165.517,165.1622,165.3956,1860.0
2018-10-02 10:10:00,177.03,177.14,177.03,177.11,1200.0,165.2649,165.3676,165.2649,165.3396,1200.0
2018-10-02 10:15:00,177.15,177.28,177.09,177.09,800.0,165.3769,165.4983,165.3209,165.3209,800.0
2018-10-02 10:20:00,177.08,177.21,177.01,177.02,1500.0,165.3116,165.4329,165.2462,165.2556,1500.0
2018-10-02 10:25:00,177.13,177.25,176.97,177.12,2010.0,165.3583,165.4703,165.2089,165.3489,2010.0
2018-10-02 10:30:00,177.14,177.19,176.82,176.86,2600.0,165.3676,165.4143,165.0689,165.1062,2600.0
2018-10-02 10:35:00,176.94,176.94,176.71,176.78,1132.0,165.1809,165.1809,164.9662,165.0315,1132.0
2018-10-02 10:40:00,176.76,176.9,176.76,176.88,1200.0,165.0129,165.1435,165.0129,165.1249,1200.0
2018-10-02 10:45:00,176.87,176.9,176.7,176.76,4469.0,165.1155,165.1435,164.9568,165.0129,4469.0
2018-10-02 10:50:00,176.82,176.89,176.82,176.82,1000.0,165.0689,165.1342,165.0689,165.0689,1000.0
2018-10-02 10:55:00,176.91,176.93,176.71,176.75,3380.0,165.1529,165.1716,164.9662,165.0035,3380.0
2018-10-02 11:00:00,176.77,176.77,176.55,176.6,4030.0,165.0222,165.0222,164.8168,164.8635,4030.0
2018-10-02 11:05:00,176.61,176.8,176.56,176.69,2176.0,164.8728,165.0502,164.8261,164.9475,2176.0
2018-10-02 11:10:00,176.77,176.89,176.76,176.85,1500.0,165.0222,165.1342,165.0129,165.0969,1500.0
2018-10-02 11:15:00,176.87,177.09,176.87,177.03,2700.0,165.1155,165.3209,165.1155,165.2649,2700.0
2018-10-02 11:20:00,177.07,177.22,177.06,177.09,1000.0,165.3023,165.4423,165.2929,165.3209,1000.0
2018-10-02 11:25:00,177.15,177.15,176.69,176.69,1612.0,165.3769,165.3769,164.9475,164.9475,1612.0
2018-10-02 11:30:00,176.57,176.75,176.57,176.71,1461.0,164.8355,165.0035,164.8355,164.9662,1461.0
2018-10-02 11:35:00,176.77,176.77,176.61,176.62,1013.0,165.0222,165.0222,164.8728,164.8822,1013.0
2018-10-02 11:40:00,176.64,176.78,176.6,176.76,1491.0,164.9008,165.0315,164.8635,165.0129,1491.0
2018-10-02 11:45:00,176.78,176.86,176.78,176.86,500.0,165.0315,165.1062,165.0315,165.1062,500.0
2018-10-02 11:50:00,176.9,177.0,176.84,176.97,2100.0,165.1435,165.2369,165.0875,165.2089,2100.0
2018-10-02 11:55:00,176.98,176.98,176.94,176.95,500.0,165.2182,165.2182,165.1809,165.1902,500.0
2018-10-02 12:00:00,176.89,177.01,176.89,177.01,900.0,165.1342,165.2462,165.1342,165.2462,900.0
2018-10-02 12:05:00,176.97,177.04,176.96,177.03,703.0,165.2089,165.2742,165.1996,165.2649,703.0
2018-10-02 12:10:00,177.0,177.0,176.77,176.78,1900.0,165.2369,165.2369,165.0222,165.0315,1900.0
2018-10-02 12:15:00,176.76,176.85,176.74,176.85,500.0,165.0129,165.0969,164.9942,165.0969,500.0
2018-10-02 12:20:00,176.81,176.96,176.81,176.94,1223.0,165.0595,165.1996,165.0595,165.1809,1223.0
2018-10-02 12:25:00,176.86,176.96,176.86,176.95,1602.0,165.1062,165.1996,165.1062,165.1902,1602.0
2018-10-02 12:30:00,176.91,177.19,176.91,177.11,1565.0,165.1529,165.4143,165.1529,165.3396,1565.0
2018-10-02 12:35:00,177.2,177.32,177.19,177.32,1682.0,165.4236,165.5356,165.4143,165.5356,1682.0
2018-10-02 12:40:00,177.37,177.39,177.14,177.26,5222.0,165.5823,165.601,165.3676,165.4796,5222.0
2018-10-02 12:45:00,177.27,177.3,177.07,177.07,2139.0,165.489,165.517,165.3023,165.3023,2139.0
2018-10-02 12:50:00,177.0,177.0,176.85,176.86,2040.0,165.2369,165.2369,165.0969,165.1062,2040.0
2018-10-02 12:55:00,176.84,176.84,176.7,176.77,2100.0,165.0875,165.0875,164.9568,165.0222,2100.0
2018-10-02 13:00:00,176.85,176.89,176.76,176.81,3100.0,165.0969,165.1342,165.0129,165.0595,3100.0
2018-10-02 13:05:00,176.8,176.82,176.5,176.5,3901.0,165.0502,165.0689,164.7701,164.7701,3901.0
2018-10-02 13:10:00,176.54,176.56,176.44,176.45,5168.0,164.8075,164.8261,164.7141,164.7235,5168.0
2018-10-02 13:15:00,176.53,176.58,176.53,176.56,1592.0,164.7981,164.8448,164.7981,164.8261,1592.0
2018-10-02 13:20:00,176.63,176.68,176.63,176.68,200.0,164.8915,164.9382,164.8915,164.9382,200.0
2018-10-02 13:25:00,176.63,176.63,176.46,176.46,1990.0,164.8915,164.8915,164.7328,164.7328,1990.0
2018-10-02 13:30:00,176.49,176.7,176.49,176.69,1748.0,164.7608,164.9568,164.7608,164.9475,1748.0
2018-10-02 13:35:00,176.66,176.97,176.66,176.96,11113.0,164.9195,165.2089,164.9195,165.1996,11113.0
2018-10-02 13:40:00,177.08,177.22,176.97,177.13,12384.0,165.3116,165.4423,165.2089,165.3583,12384.0
2018-10-02 13:45:00,177.12,177.29,177.06,177.17,4034.0,165.3489,165.5076,165.2929,165.3956,4034.0
2018-10-02 13:50:00,177.24,177.25,177.18,177.22,2000.0,165.461,165.4703,165.4049,165.4423,2000.0
2018-10-02 13:55:00,177.22,177.28,177.16,177.22,3002.0,165.4423,165.4983,165.3863,165.4423,3002.0
2018-10-02 14:00:00,177.22,177.26,177.19,177.23,1600.0,165.4423,165.4796,165.4143,165.4516,1600.0
2018-10-02 14:05:00,177.2,177.31,177.2,177.25,2024.0,165.4236,165.5263,165.4236,165.4703,2024.0
2018-10-02 14:10:00,177.24,177.29,177.19,177.29,1023.0,165.461,165.5076,165.4143,165.5076,1023.0
2018-10-02 14:15:00,177.24,177.49,177.24,177.44,3084.0,165.461,165.6943,165.461,165.6477,3084.0
2018-10-02 14:20:00,177.44,177.9,177.43,177.79,7232.0,165.6477,166.0771,165.6383,165.9744,7232.0
2018-10-02 14:25:00,177.8,177.85,177.64,177.64,2323.0,165.9837,166.0304,165.8344,165.8344,2323.0
2018-10-02 14:30:00,177.64,177.64,177.41,177.58,4900.0,165.8344,165.8344,165.6197,165.7784,4900.0
2018-10-02 14:35:00,177.49,177.62,177.49,177.58,2000.0,165.6943,165.8157,165.6943,165.7784,2000.0
2018-10-02 14:40:00,177.63,177.69,177.63,177.67,1315.0,165.825,165.881,165.825,165.8624,1315.0
2018-10-02 14:45:00,177.64,177.64,177.59,177.64,2328.0,165.8344,165.8344,165.7877,165.8344,2328.0
2018-10-02 14:50:00,177.63,177.72,177.58,177.63,4212.0,165.825,165.9091,165.7784,165.825,4212.0
2018-10-02 14:55:00,177.63,177.79,177.63,177.78,2651.0,165.825,165.9744,165.825,165.9651,2651.0
2018-10-02 15:00:00,177.77,177.77,177.42,177.42,7596.0,165.9557,165.9557,165.629,165.629,7596.0
2018-10-02 15:05:00,177.44,177.59,177.43,177.56,5020.0,165.6477,165.7877,165.6383,165.7597,5020.0
2018-10-02 15:10:00,177.59,177.59,177.35,177.39,4400.0,165.7877,165.7877,165.5636,165.601,4400.0
2018-10-02 15:15:00,177.4,177.4,177.08,177.08,5650.0,165.6103,165.6103,165.3116,165.3116,5650.0
2018-10-02 15:20:00,177.11,177.11,176.72,176.99,15417.0,165.3396,165.3396,164.9755,165.2276,15417.0
2018-10-02 15:25:00,177.02,177.17,176.86,176.87,4700.0,165.2556,165.3956,165.1062,165.1155,4700.0
2018-10-02 15:30:00,176.88,177.11,176.86,177.11,8836.0,165.1249,165.3396,165.1062,165.3396,8836.0
2018-10-02 15:35:00,177.09,177.15,177.05,177.06,5000.0,165.3209,165.3769,165.2836,165.2929,5000.0
2018-10-02 15:40:00,177.08,177.26,177.08,177.21,5730.0,165.3116,165.4796,165.3116,165.4329,5730.0
2018-10-02 15:45:00,177.19,177.21,177.03,177.2,10641.0,165.4143,165.4329,165.2649,165.4236,10641.0
2018-10-02 15:50:00,177.23,177.26,177.05,177.1,14501.0,165.4516,165.4796,165.2836,165.3303,14501.0
2018-10-02 15:55:00,177.09,177.11,176.89,176.96,33441.0,165.3209,165.3396,165.1342,165.1996,33441.0
2018-10-03 09:30:00,177.57,177.92,177.21,177.92,4040.0,165.769,166.0958,165.4329,166.0958,4040.0
2018-10-03 09:35:00,177.96,178.02,177.36,177.36,1618.0,166.1331,166.1891,165.573,165.573,1618.0
2018-10-03 09:40:00,177.15,177.44,177.14,177.44,1303.0,165.3769,165.6477,165.3676,165.6477,1303.0
2018-10-03 09:45:00,177.36,177.72,177.35,177.53,1500.0,165.573,165.9091,165.5636,165.7317,1500.0
2018-10-03 09:50:00,177.47,177.62,177.42,177.62,1700.0,165.6757,165.8157,165.629,165.8157,1700.0
2018-10-03 09:55:00,177.74,177.74,177.63,177.64,221.0,165.9277,165.9277,165.825,165.8344,221.0
2018-10-03 10:00:00,177.77,178.02,177.72,178.02,600.0,165.9557,166.1891,165.9091,166.1891,600.0
2018-10-03 10:05:00,178.35,178.35,178.16,178.17,720.0,166.4972,166.4972,166.3198,166.3291,720.0
2018-10-03 10:10:00,178.02,178.35,178.02,178.21,2490.0,166.1891,166.4972,166.1891,166.3665,2490.0
2018-10-03 10:15:00,178.28,178.51,178.27,178.47,1700.0,166.4318,166.6466,166.4225,166.6092,1700.0
2018-10-03 10:20:00,178.44,178.54,178.21,178.24,6798.0,166.5812,166.6746,166.3665,166.3945,6798.0
2018-10-03 10:25:00,178.13,178.13,177.96,178.02,1600.0,166.2918,166.2918,166.1331,166.1891,1600.0
2018-10-03 10:30:00,178.19,178.19,178.08,178.08,200.0,166.3478,166.3478,166.2451,166.2451,200.0
2018-10-03 10:35:00,178.05,178.05,177.9,177.98,1458.0,166.2171,166.2171,166.0771,166.1518,1458.0
2018-10-03 10:40:00,177.95,178.17,177.9,178.12,5833.0,166.1238,166.3291,166.0771,166.2825,5833.0
2018-10-03 10:45:00,178.12,178.22,178.12,178.19,400.0,166.2825,166.3758,166.2825,166.3478,400.0
2018-10-03 10:50:00,178.28,178.28,178.01,178.06,2729.0,166.4318,166.4318,166.1798,166.2265,2729.0
2018-10-03 10:55:00,178.06,178.07,177.72,177.72,2319.0,166.2265,166.2358,165.9091,165.9091,2319.0
2018-10-03 11:00:00,177.71,177.71,177.41,177.71,1878.0,165.8997,165.8997,165.6197,165.8997,1878.0
2018-10-03 11:05:00,177.55,177.55,177.38,177.5,1650.0,165.7504,165.7504,165.5916,165.7037,1650.0
2018-10-03 11:10:00,177.45,177.45,177.31,177.37,3100.0,165.657,165.657,165.5263,165.5823,3100.0
2018-10-03 11:15:00,177.31,177.85,177.14,177.79,4356.0,165.5263,166.0304,165.3676,165.9744,4356.0
2018-10-03 11:20:00,177.94,178.16,177.85,178.16,1621.0,166.1144,166.3198,166.0304,166.3198,1621.0
2018-10-03 11:25:00,178.13,178.19,178.08,178.19,600.0,166.2918,166.3478,166.2451,166.3478,600.0
2018-10-03 11:30:00,178.24,178.27,178.14,178.27,900.0,166.3945,166.4225,166.3011,166.4225,900.0
2018-10-03 11:35:00,178.28,178.37,178.13,178.37,1562.0,166.4318,166.5159,166.2918,166.5159,1562.0
2018-10-03 11:40:00,178.29,178.3,178.26,178.27,900.0,166.4412,166.4505,166.4132,166.4225,900.0
2018-10-03 11:45:00,178.27,178.39,178.18,178.39,1432.0,166.4225,166.5345,166.3385,166.5345,1432.0
2018-10-03 11:50:00,178.72,178.77,178.62,178.73,1518.0,166.8426,166.8893,166.7492,166.8519,1518.0
2018-10-03 11:55:00,178.74,178.81,178.63,178.76,1200.0,166.8613,166.9266,166.7586,166.8799,1200.0
2018-10-03 12:00:00,178.86,178.92,178.7,178.7,1785.0,166.9733,167.0293,166.8239,166.8239,1785.0
2018-10-03 12:05:00,178.74,178.9,178.74,178.88,1200.0,166.8613,167.0106,166.8613,166.992,1200.0
2018-10-03 12:10:00,178.78,179.03,178.77,178.88,4312.0,166.8986,167.132,166.8893,166.992,4312.0
2018-10-03 12:15:00,178.74,178.93,178.74,178.93,600.0,166.8613,167.0386,166.8613,167.0386,600.0
2018-10-03 12:20:00,178.97,179.0,178.68,178.69,2135.0,167.076,167.104,166.8053,166.8146,2135.0
2018-10-03 12:25:00,178.7,178.7,178.63,178.7,500.0,166.8239,166.8239,166.7586,166.8239,500.0
2018-10-03 12:30:00,178.67,178.72,178.48,178.61,3213.0,166.7959,166.8426,166.6185,166.7399,3213.0
2018-10-03 12:35:00,178.56,178.56,178.26,178.32,4300.0,166.6932,166.6932,166.4132,166.4692,4300.0
2018-10-03 12:40:00,178.22,178.35,178.16,178.35,2600.0,166.3758,166.4972,166.3198,166.4972,2600.0
2018-10-03 12:45:00,178.42,178.54,178.42,178.52,500.0,166.5625,166.6746,166.5625,166.6559,500.0
2018-10-03 12:50:00,178.49,178.49,178.23,178.25,801.0,166.6279,166.6279,166.3852,166.4038,801.0
2018-10-03 12:55:00,178.23,178.33,178.21,178.33,1100.0,166.3852,166.4785,166.3665,166.4785,1100.0
2018-10-03 13:00:00,178.23,178.38,178.21,178.38,2113.0,166.3852,166.5252,166.3665,166.5252,2113.0
2018-10-03 13:05:00,178.29,178.29,178.15,178.15,700.0,166.4412,166.4412,166.3105,166.3105,700.0
2018-10-03 13:10:00,178.18,178.28,178.14,178.25,1250.0,166.3385,166.4318,166.3011,166.4038,1250.0
2018-10-03 13:15:00,178.17,178.25,178.17,178.25,200.0,166.3291,166.4038,166.3291,166.4038,200.0
2018-10-03 13:20:00,178.19,178.22,178.1,178.19,1600.0,166.3478,166.3758,166.2638,166.3478,1600.0
2018-10-03 13:25:00,178.05,178.27,178.05,178.27,1211.0,166.2171,166.4225,166.2171,166.4225,1211.0
2018-10-03 13:30:00,178.24,178.36,178.19,178.36,1200.0,166.3945,166.5065,166.3478,166.5065,1200.0
2018-10-03 13:35:00,178.21,178.26,178.21,178.26,200.0,166.3665,166.4132,166.3665,166.4132,200.0
2018-10-03 13:40:00,178.33,178.34,178.12,178.12,569.0,166.4785,166.4878,166.2825,166.2825,569.0
2018-10-03 13:45:00,178.14,178.22,178.03,178.03,1107.0,166.3011,166.3758,166.1985,166.1985,1107.0
2018-10-03 13:50:00,178.11,178.17,177.92,177.92,2340.0,166.2731,166.3291,166.0958,166.0958,2340.0
2018-10-03 13:55:00,177.94,177.94,177.92,177.92,200.0,166.1144,166.1144,166.0958,166.0958,200.0
2018-10-03 14:00:00,177.93,178.01,177.85,177.92,2540.0,166.1051,166.1798,166.0304,166.0958,2540.0
2018-10-03 14:05:00,177.92,178.07,177.92,178.03,1394.0,166.0958,166.2358,166.0958,166.1985,1394.0
2018-10-03 14:10:00,178.05,178.14,177.97,178.04,2339.0,166.2171,166.3011,166.1424,166.2078,2339.0
2018-10-03 14:15:00,178.03,178.06,177.93,177.94,700.0,166.1985,166.2265,166.1051,166.1144,700.0
2018-10-03 14:20:00,177.91,177.94,177.63,177.79,1905.0,166.0864,166.1144,165.825,165.9744,1905.0
2018-10-03 14:25:00,177.84,177.85,177.69,177.72,1000.0,166.0211,166.0304,165.881,165.9091,1000.0
2018-10-03 14:30:00,177.72,177.83,177.59,177.59,1084.0,165.9091,166.0117,165.7877,165.7877,1084.0
2018-10-03 14:35:00,177.59,177.59,177.36,177.52,1100.0,165.7877,165.7877,165.573,165.7223,1100.0
2018-10-03 14:40:00,177.42,177.53,177.34,177.34,1000.0,165.629,165.7317,165.5543,165.5543,1000.0
2018-10-03 14:45:00,177.33,177.33,177.2,177.2,1400.0,165.545,165.545,165.4236,165.4236,1400.0
2018-10-03 14:50:00,177.17,177.24,177.08,177.24,2107.0,165.3956,165.461,165.3116,165.461,2107.0
2018-10-03 14:55:00,177.21,177.36,177.21,177.3,1000.0,165.4329,165.573,165.4329,165.517,1000.0
2018-10-03 15:00:00,177.34,177.46,177.28,177.37,2600.0,165.5543,165.6663,165.4983,165.5823,2600.0
2018-10-03 15:05:00,177.49,177.5,177.35,177.4,2500.0,165.6943,165.7037,165.5636,165.6103,2500.0
2018-10-03 15:10:00,177.47,177.47,177.38,177.38,1000.0,165.6757,165.6757,165.5916,165.5916,1000.0
2018-10-03 15:15:00,177.39,177.46,177.29,177.29,1309.0,165.601,165.6663,165.5076,165.5076,1309.0
2018-10-03 15:20:00,177.25,177.35,177.25,177.28,1400.0,165.4703,165.5636,165.4703,165.4983,1400.0
2018-10-03 15:25:00,177.25,177.27,177.13,177.27,3202.0,165.4703,165.489,165.3583,165.489,3202.0
2018-10-03 15:30:00,177.26,177.31,177.22,177.26,1760.0,165.4796,165.5263,165.4423,165.4796,1760.0
2018-10-03 15:35:00,177.29,177.35,177.26,177.28,1900.0,165.5076,165.5636,165.4796,165.4983,1900.0
2018-10-03 15:40:00,177.32,177.42,177.32,177.42,3748.0,165.5356,165.629,165.5356,165.629,3748.0
2018-10-03 15:45:00,177.39,177.57,177.39,177.44,3900.0,165.601,165.769,165.601,165.6477,3900.0
2018-10-03 15:50:00,177.46,177.48,177.32,177.32,5512.0,165.6663,165.685,165.5356,165.5356,5512.0
2018-10-03 15:55:00,177.36,177.39,177.14,177.3,31231.0,165.573,165.601,165.3676,165.517,31231.0
2018-10-04 09:30:00,176.64,178.0,176.64,178.0,2734.0,164.9008,166.1704,164.9008,166.1704,2734.0
2018-10-04 09:35:00,176.69,177.69,176.41,176.41,2000.0,164.9475,165.881,164.6861,164.6861,2000.0
2018-10-04 09:40:00,176.6,176.9,176.05,176.05,4538.0,164.8635,165.1435,164.35,164.35,4538.0
2018-10-04 09:45:00,176.28,176.41,176.06,176.18,2780.0,164.5648,164.6861,164.3594,164.4714,2780.0
2018-10-04 09:50:00,176.21,176.57,176.17,176.57,1000.0,164.4994,164.8355,164.4621,164.8355,1000.0
2018-10-04 09:55:00,176.53,176.53,176.1,176.23,2800.0,164.7981,164.7981,164.3967,164.5181,2800.0
2018-10-04 10:00:00,176.24,176.24,175.75,176.04,5372.0,164.5274,164.5274,164.07,164.3407,5372.0
2018-10-04 10:05:00,176.1,176.1,175.77,175.87,6000.0,164.3967,164.3967,164.0886,164.182,6000.0
2018-10-04 10:10:00,175.72,175.72,175.65,175.65,480.0,164.042,164.042,163.9766,163.9766,480.0
2018-10-04 10:15:00,175.61,175.88,175.55,175.58,1530.0,163.9393,164.1913,163.8833,163.9113,1530.0
2018-10-04 10:20:00,175.47,175.58,175.17,175.34,2400.0,163.8086,163.9113,163.5285,163.6872,2400.0
2018-10-04 10:25:00,175.11,175.11,174.29,174.41,7702.0,163.4725,163.4725,162.707,162.819,7702.0
2018-10-04 10:30:00,174.6,174.6,174.09,174.39,3370.0,162.9964,162.9964,162.5203,162.8004,3370.0
2018-10-04 10:35:00,174.48,174.64,174.27,174.64,2448.0,162.8844,163.0337,162.6883,163.0337,2448.0
2018-10-04 10:40:00,174.64,174.64,174.06,174.27,3078.0,163.0337,163.0337,162.4923,162.6883,3078.0
2018-10-04 10:45:00,174.45,174.74,174.27,174.74,2600.0,162.8564,163.1271,162.6883,163.1271,2600.0
2018-10-04 10:50:00,174.74,175.13,174.74,174.98,965.0,163.1271,163.4912,163.1271,163.3511,965.0
2018-10-04 10:55:00,175.03,175.13,175.03,175.13,200.0,163.3978,163.4912,163.3978,163.4912,200.0
2018-10-04 11:00:00,175.13,175.28,175.0,175.28,1942.0,163.4912,163.6312,163.3698,163.6312,1942.0
2018-10-04 11:05:00,175.13,175.13,174.85,174.86,725.0,163.4912,163.4912,163.2298,163.2391,725.0
2018-10-04 11:10:00,174.9,174.98,174.9,174.97,400.0,163.2765,163.3511,163.2765,163.3418,400.0
2018-10-04 11:15:00,174.85,174.85,174.48,174.59,1466.0,163.2298,163.2298,162.8844,162.9871,1466.0
2018-10-04 11:20:00,174.63,174.63,174.57,174.58,213.0,163.0244,163.0244,162.9684,162.9777,213.0
2018-10-04 11:25:00,174.69,174.81,174.41,174.41,800.0,163.0804,163.1924,162.819,162.819,800.0
2018-10-04 11:30:00,174.42,174.54,174.2,174.32,1600.0,162.8284,162.9404,162.623,162.735,1600.0
2018-10-04 11:35:00,174.41,174.41,174.26,174.32,750.0,162.819,162.819,162.679,162.735,750.0
2018-10-04 11:40:00,174.29,174.48,174.22,174.22,3824.0,162.707,162.8844,162.6417,162.6417,3824.0
2018-10-04 11:45:00,174.3,174.4,174.08,174.08,2200.0,162.7163,162.8097,162.511,162.511,2200.0
2018-10-04 11:50:00,174.08,174.21,174.08,174.15,1575.0,162.511,162.6323,162.511,162.5763,1575.0
2018-10-04 11:55:00,174.27,174.27,174.04,174.04,1363.0,162.6883,162.6883,162.4736,162.4736,1363.0
2018-10-04 12:00:00,174.09,174.09,173.99,174.06,1900.0,162.5203,162.5203,162.4269,162.4923,1900.0
2018-10-04 12:05:00,173.99,174.13,173.81,174.05,4160.0,162.4269,162.5576,162.2589,162.483,4160.0
2018-10-04 12:10:00,174.01,174.03,173.7,173.7,6318.0,162.4456,162.4643,162.1562,162.1562,6318.0
2018-10-04 12:15:00,173.59,173.59,173.42,173.54,1243.0,162.0535,162.0535,161.8948,162.0068,1243.0
2018-10-04 12:20:00,173.57,173.66,173.49,173.6,1126.0,162.0349,162.1189,161.9602,162.0629,1126.0
2018-10-04 12:25:00,173.44,173.64,173.41,173.49,1322.0,161.9135,162.1002,161.8855,161.9602,1322.0
2018-10-04 12:30:00,173.69,173.9,173.49,173.9,2120.0,162.1469,162.3429,161.9602,162.3429,2120.0
2018-10-04 12:35:00,173.85,174.0,173.85,173.93,1000.0,162.2962,162.4363,162.2962,162.3709,1000.0
2018-10-04 12:40:00,173.9,173.9,173.66,173.75,1201.0,162.3429,162.3429,162.1189,162.2029,1201.0
2018-10-04 12:45:00,173.69,173.8,173.69,173.8,300.0,162.1469,162.2496,162.1469,162.2496,300.0
2018-10-04 12:50:00,173.71,173.71,173.56,173.61,1200.0,162.1656,162.1656,162.0255,162.0722,1200.0
2018-10-04 12:55:00,173.53,173.56,173.53,173.56,200.0,161.9975,162.0255,161.9975,162.0255,200.0
2018-10-04 13:00:00,173.45,173.52,173.37,173.39,1476.0,161.9228,161.9882,161.8481,161.8668,1476.0
2018-10-04 13:05:00,173.57,173.57,173.51,173.51,1000.0,162.0349,162.0349,161.9788,161.9788,1000.0
2018-10-04 13:10:00,173.4,173.45,173.36,173.44,545.0,161.8762,161.9228,161.8388,161.9135,545.0
2018-10-04 13:15:00,173.39,173.39,173.17,173.17,1116.0,161.8668,161.8668,161.6614,161.6614,1116.0
2018-10-04 13:20:00,173.24,173.24,173.1,173.2,1900.0,161.7268,161.7268,161.5961,161.6894,1900.0
2018-10-04 13:25:00,173.14,173.45,173.14,173.45,700.0,161.6334,161.9228,161.6334,161.9228,700.0
2018-10-04 13:30:00,173.29,173.29,172.79,172.95,33600.0,161.7735,161.7735,161.3067,161.4561,33600.0
2018-10-04 13:35:00,172.97,173.09,172.88,173.01,728.0,161.4747,161.5868,161.3907,161.5121,728.0
2018-10-04 13:40:00,173.01,173.05,172.95,173.05,930.0,161.5121,161.5494,161.4561,161.5494,930.0
2018-10-04 13:45:00,172.96,172.96,172.65,172.8,2234.0,161.4654,161.4654,161.176,161.316,2234.0
2018-10-04 13:50:00,172.77,172.79,172.62,172.79,1400.0,161.288,161.3067,161.148,161.3067,1400.0
2018-10-04 13:55:00,172.9,172.9,172.63,172.64,2000.0,161.4094,161.4094,161.1573,161.1667,2000.0
2018-10-04 14:00:00,172.61,172.75,172.57,172.75,900.0,161.1387,161.2694,161.1013,161.2694,900.0
2018-10-04 14:05:00,172.68,172.68,172.39,172.44,32180.0,161.204,161.204,160.9333,160.98,32180.0
2018-10-04 14:10:00,172.37,172.58,172.34,172.58,1701.0,160.9146,161.1106,160.8866,161.1106,1701.0
2018-10-04 14:15:00,172.56,172.61,172.43,172.5,1000.0,161.092,161.1387,160.9706,161.036,1000.0
2018-10-04 14:20:00,172.39,172.39,172.32,172.34,2200.0,160.9333,160.9333,160.8679,160.8866,2200.0
2018-10-04 14:25:00,172.26,172.37,172.08,172.25,2300.0,160.8119,160.9146,160.6439,160.8026,2300.0
2018-10-04 14:30:00,172.2,172.28,171.88,172.03,33640.0,160.7559,160.8306,160.4572,160.5972,33640.0
2018-10-04 14:35:00,172.13,172.53,172.08,172.38,3162.0,160.6906,161.064,160.6439,160.9239,3162.0
2018-10-04 14:40:00,172.32,172.36,172.13,172.13,1900.0,160.8679,160.9053,160.6906,160.6906,1900.0
2018-10-04 14:45:00,172.15,172.15,172.0,172.07,3160.0,160.7092,160.7092,160.5692,160.6345,3160.0
2018-10-04 14:50:00,172.08,172.56,172.08,172.56,2800.0,160.6439,161.092,160.6439,161.092,2800.0
2018-10-04 14:55:00,172.48,172.58,172.27,172.38,2730.0,161.0173,161.1106,160.8213,160.9239,2730.0
2018-10-04 15:00:00,172.47,172.57,172.1,172.57,34822.0,161.008,161.1013,160.6625,161.1013,34822.0
2018-10-04 15:05:00,172.7,172.92,172.63,172.92,2300.0,161.2227,161.4281,161.1573,161.4281,2300.0
2018-10-04 15:10:00,172.77,172.77,172.55,172.68,1400.0,161.288,161.288,161.0826,161.204,1400.0
2018-10-04 15:15:00,172.69,172.7,172.58,172.63,3194.0,161.2133,161.2227,161.1106,161.1573,3194.0
2018-10-04 15:20:00,172.63,172.69,172.26,172.26,1900.0,161.1573,161.2133,160.8119,160.8119,1900.0
2018-10-04 15:25:00,172.28,172.51,172.28,172.31,4641.0,160.8306,161.0453,160.8306,160.8586,4641.0
2018-10-04 15:30:00,172.35,172.35,171.95,172.01,37729.0,160.8959,160.8959,160.5225,160.5785,37729.0
2018-10-04 15:35:00,172.02,172.2,171.98,171.98,4655.0,160.5879,160.7559,160.5505,160.5505,4655.0
2018-10-04 15:40:00,172.03,172.35,171.96,172.35,7500.0,160.5972,160.8959,160.5319,160.8959,7500.0
2018-10-04 15:45:00,172.27,172.74,172.25,172.72,10881.0,160.8213,161.26,160.8026,161.2413,10881.0
2018-10-04 15:50:00,172.74,172.76,172.43,172.54,14264.0,161.26,161.2787,160.9706,161.0733,14264.0
2018-10-04 15:55:00,172.58,172.61,172.3,172.48,64618.0,161.1106,161.1387,160.8493,161.0173,64618.0
2018-10-05 09:30:00,172.24,172.24,171.4,172.2,6926.0,160.7932,160.7932,160.0091,160.7559,6926.0
2018-10-05 09:35:00,172.19,172.69,172.08,172.69,1145.0,160.7466,161.2133,160.6439,161.2133,1145.0
2018-10-05 09:40:00,173.08,173.81,173.08,173.41,2300.0,161.5774,162.2589,161.5774,161.8855,2300.0
2018-10-05 09:45:00,173.41,173.51,173.19,173.23,8400.0,161.8855,161.9788,161.6801,161.7175,8400.0
2018-10-05 09:50:00,173.11,173.24,172.97,173.14,2702.0,161.6054,161.7268,161.4747,161.6334,2702.0
2018-10-05 09:55:00,173.12,173.21,172.5,172.74,4233.0,161.6148,161.6988,161.036,161.26,4233.0
2018-10-05 10:00:00,172.89,173.18,172.58,172.58,6900.0,161.4,161.6708,161.1106,161.1106,6900.0
2018-10-05 10:05:00,172.63,172.63,172.01,172.01,900.0,161.1573,161.1573,160.5785,160.5785,900.0
2018-10-05 10:10:00,172.05,172.4,172.05,172.4,2100.0,160.6159,160.9426,160.6159,160.9426,2100.0
2018-10-05 10:15:00,172.51,172.76,172.38,172.38,3484.0,161.0453,161.2787,160.9239,160.9239,3484.0
2018-10-05 10:20:00,172.42,172.85,172.41,172.85,2500.0,160.9613,161.3627,160.9519,161.3627,2500.0
2018-10-05 10:25:00,172.98,172.98,172.79,172.94,2611.0,161.4841,161.4841,161.3067,161.4467,2611.0
2018-10-05 10:30:00,172.8,172.8,172.4,172.45,1626.0,161.316,161.316,160.9426,160.9893,1626.0
2018-10-05 10:35:00,172.5,172.66,172.49,172.56,2531.0,161.036,161.1853,161.0266,161.092,2531.0
2018-10-05 10:40:00,172.56,173.0,172.53,172.99,2831.0,161.092,161.5027,161.064,161.4934,2831.0
2018-10-05 10:45:00,173.03,173.14,172.48,172.48,5300.0,161.5307,161.6334,161.0173,161.0173,5300.0
2018-10-05 10:50:00,172.37,172.37,172.08,172.09,4220.0,160.9146,160.9146,160.6439,160.6532,4220.0
2018-10-05 10:55:00,172.09,172.44,172.09,172.32,2414.0,160.6532,160.98,160.6532,160.8679,2414.0
2018-10-05 11:00:00,172.45,172.49,172.19,172.39,3973.0,160.9893,161.0266,160.7466,160.9333,3973.0
2018-10-05 11:05:00,172.45,172.5,172.27,172.3,2617.0,160.9893,161.036,160.8213,160.8493,2617.0
2018-10-05 11:10:00,172.33,172.33,172.09,172.16,2131.0,160.8773,160.8773,160.6532,160.7186,2131.0
2018-10-05 11:15:00,172.22,172.27,171.75,171.91,3302.0,160.7746,160.8213,160.3358,160.4852,3302.0
2018-10-05 11:20:00,171.74,172.02,171.74,172.02,2044.0,160.3265,160.5879,160.3265,160.5879,2044.0
2018-10-05 11:25:00,172.11,172.12,171.81,171.81,1500.0,160.6719,160.6812,160.3918,160.3918,1500.0
2018-10-05 11:30:00,171.85,172.19,171.85,172.19,2200.0,160.4292,160.7466,160.4292,160.7466,2200.0
2018-10-05 11:35:00,172.12,172.12,171.84,172.08,2600.0,160.6812,160.6812,160.4198,160.6439,2600.0
2018-10-05 11:40:00,172.04,172.05,171.42,171.58,6028.0,160.6065,160.6159,160.0277,160.1771,6028.0
2018-10-05 11:45:00,171.51,171.52,171.16,171.37,4381.0,160.1118,160.1211,159.785,159.9811,4381.0
2018-10-05 11:50:00,171.37,171.48,171.26,171.37,2710.0,159.9811,160.0838,159.8784,159.9811,2710.0
2018-10-05 11:55:00,171.46,171.47,171.08,171.15,2900.0,160.0651,160.0744,159.7103,159.7757,2900.0
2018-10-05 12:00:00,171.2,171.27,171.08,171.27,3120.0,159.8224,159.8877,159.7103,159.8877,3120.0
2018-10-05 12:05:00,171.37,171.44,171.2,171.44,2172.0,159.9811,160.0464,159.8224,160.0464,2172.0
2018-10-05 12:10:00,171.45,171.45,171.09,171.09,1700.0,160.0557,160.0557,159.7197,159.7197,1700.0
2018-10-05 12:15:00,171.04,171.14,170.92,171.07,5272.0,159.673,159.7663,159.561,159.701,5272.0
2018-10-05 12:20:00,171.09,171.22,171.01,171.09,2710.0,159.7197,159.841,159.645,159.7197,2710.0
2018-10-05 12:25:00,171.02,171.15,170.99,171.08,2628.0,159.6543,159.7757,159.6263,159.7103,2628.0
2018-10-05 12:30:00,171.1,171.1,170.55,170.55,2750.0,159.729,159.729,159.2156,159.2156,2750.0
2018-10-05 12:35:00,170.61,170.71,170.53,170.53,2800.0,159.2716,159.3649,159.1969,159.1969,2800.0
2018-10-05 12:40:00,170.53,170.53,170.23,170.43,5229.0,159.1969,159.1969,158.9168,159.1035,5229.0
2018-10-05 12:45:00,170.48,170.55,170.36,170.43,2613.0,159.1502,159.2156,159.0382,159.1035,2613.0
2018-10-05 12:50:00,170.58,170.86,170.58,170.77,3867.0,159.2436,159.505,159.2436,159.4209,3867.0
2018-10-05 12:55:00,170.72,170.73,170.47,170.47,1404.0,159.3743,159.3836,159.1409,159.1409,1404.0
2018-10-05 13:00:00,170.43,170.49,170.32,170.32,5707.0,159.1035,159.1595,159.0008,159.0008,5707.0
2018-10-05 13:05:00,170.31,170.37,170.13,170.14,2578.0,158.9915,159.0475,158.8235,158.8328,2578.0
2018-10-05 13:10:00,170.14,170.23,170.08,170.23,3159.0,158.8328,158.9168,158.7768,158.9168,3159.0
2018-10-05 13:15:00,170.28,170.36,170.18,170.24,3016.0,158.9635,159.0382,158.8701,158.9262,3016.0
2018-10-05 13:20:00,170.24,170.24,170.05,170.05,1000.0,158.9262,158.9262,158.7488,158.7488,1000.0
2018-10-05 13:25:00,170.06,170.17,169.75,169.84,5828.0,158.7581,158.8608,158.4687,158.5527,5828.0
2018-10-05 13:30:00,169.86,170.08,169.59,169.63,3951.0,158.5714,158.7768,158.3194,158.3567,3951.0
2018-10-05 13:35:00,169.66,169.67,169.32,169.43,5944.0,158.3847,158.394,158.0673,158.17,5944.0
2018-10-05 13:40:00,169.45,169.89,169.36,169.74,10617.0,158.1887,158.5994,158.1046,158.4594,10617.0
2018-10-05 13:45:00,169.81,169.81,169.32,169.47,11939.0,158.5247,158.5247,158.0673,158.2073,11939.0
2018-10-05 13:50:00,169.55,169.63,169.31,169.46,9408.0,158.282,158.3567,158.058,158.198,9408.0
2018-10-05 13:55:00,169.57,169.68,169.41,169.41,7002.0,158.3007,158.4034,158.1513,158.1513,7002.0
2018-10-05 14:00:00,169.41,169.87,169.41,169.87,10066.0,158.1513,158.5807,158.1513,158.5807,10066.0
2018-10-05 14:05:00,169.87,170.06,169.54,169.54,8420.0,158.5807,158.7581,158.2727,158.2727,8420.0
2018-10-05 14:10:00,169.61,169.61,169.14,169.25,9998.0,158.338,158.338,157.8993,158.002,9998.0
2018-10-05 14:15:00,169.34,169.6,169.16,169.6,8336.0,158.086,158.3287,157.9179,158.3287,8336.0
2018-10-05 14:20:00,169.59,169.95,169.59,169.9,7957.0,158.3194,158.6554,158.3194,158.6088,7957.0
2018-10-05 14:25:00,169.82,169.88,169.49,169.72,8004.0,158.5341,158.5901,158.226,158.4407,8004.0
2018-10-05 14:30:00,169.66,170.35,169.61,170.18,9053.0,158.3847,159.0288,158.338,158.8701,9053.0
2018-10-05 14:35:00,170.18,170.22,169.95,170.14,5067.0,158.8701,158.9075,158.6554,158.8328,5067.0
2018-10-05 14:40:00,170.18,170.29,169.91,170.21,6764.0,158.8701,158.9728,158.6181,158.8982,6764.0
2018-10-05 14:45:00,170.25,170.26,169.78,169.9,6623.0,158.9355,158.9448,158.4967,158.6088,6623.0
2018-10-05 14:50:00,169.9,170.05,169.75,169.77,4800.0,158.6088,158.7488,158.4687,158.4874,4800.0
2018-10-05 14:55:00,169.77,170.06,169.69,169.97,8101.0,158.4874,158.7581,158.4127,158.6741,8101.0
2018-10-05 15:00:00,170.05,170.31,169.95,170.31,9499.0,158.7488,158.9915,158.6554,158.9915,9499.0
2018-10-05 15:05:00,170.37,170.67,170.32,170.59,7307.0,159.0475,159.3276,159.0008,159.2529,7307.0
2018-10-05 15:10:00,170.65,170.69,170.43,170.62,8300.0,159.3089,159.3463,159.1035,159.2809,8300.0
2018-10-05 15:15:00,170.66,170.66,170.26,170.26,7800.0,159.3182,159.3182,158.9448,158.9448,7800.0
2018-10-05 15:20:00,170.22,170.7,170.18,170.61,8095.0,158.9075,159.3556,158.8701,159.2716,8095.0
2018-10-05 15:25:00,170.61,170.63,170.47,170.53,7863.0,159.2716,159.2902,159.1409,159.1969,7863.0
2018-10-05 15:30:00,170.52,170.52,170.1,170.1,9109.0,159.1876,159.1876,158.7955,158.7955,9109.0
2018-10-05 15:35:00,170.09,170.31,170.09,170.15,9571.0,158.7861,158.9915,158.7861,158.8421,9571.0
2018-10-05 15:40:00,170.06,170.44,170.06,170.41,11076.0,158.7581,159.1129,158.7581,159.0849,11076.0
2018-10-05 15:45:00,170.46,170.79,170.45,170.74,13371.0,159.1315,159.4396,159.1222,159.3929,13371.0
2018-10-05 15:50:00,170.74,170.74,170.53,170.58,14200.0,159.3929,159.3929,159.1969,159.2436,14200.0
2018-10-05 15:55:00,170.63,170.73,170.37,170.57,28117.0,159.2902,159.3836,159.0475,159.2342,28117.0
2018-10-08 09:30:00,169.82,170.02,168.93,169.2,11431.0,158.5341,158.7208,157.7032,157.9553,11431.0
2018-10-08 09:35:00,169.08,169.1,168.16,168.27,9916.0,157.8433,157.8619,156.9844,157.0871,9916.0
2018-10-08 09:40:00,168.39,169.41,168.38,169.31,3702.0,157.1991,158.1513,157.1898,158.058,3702.0
2018-10-08 09:45:00,169.16,169.96,169.15,169.76,8020.0,157.9179,158.6648,157.9086,158.4781,8020.0
2018-10-08 09:50:00,169.63,169.72,169.37,169.37,3100.0,158.3567,158.4407,158.114,158.114,3100.0
2018-10-08 09:55:00,169.09,169.35,168.76,169.11,6775.0,157.8526,158.0953,157.5445,157.8713,6775.0
2018-10-08 10:00:00,169.13,169.13,168.42,169.11,5968.0,157.8899,157.8899,157.2271,157.8713,5968.0
2018-10-08 10:05:00,169.08,169.08,168.39,168.43,8000.0,157.8433,157.8433,157.1991,157.2364,8000.0
2018-10-08 10:10:00,168.67,169.18,168.6,168.86,3904.0,157.4605,157.9366,157.3952,157.6379,3904.0
2018-10-08 10:15:00,168.97,168.97,168.46,168.52,1800.0,157.7406,157.7406,157.2645,157.3205,1800.0
2018-10-08 10:20:00,168.5,168.72,168.45,168.53,2575.0,157.3018,157.5072,157.2551,157.3298,2575.0
2018-10-08 10:25:00,168.53,168.77,168.53,168.58,1424.0,157.3298,157.5539,157.3298,157.3765,1424.0
2018-10-08 10:30:00,168.62,168.68,168.46,168.54,3924.0,157.4138,157.4698,157.2645,157.3391,3924.0
2018-10-08 10:35:00,168.46,168.66,168.33,168.63,2360.0,157.2645,157.4512,157.1431,157.4232,2360.0
2018-10-08 10:40:00,168.61,168.75,168.38,168.38,2470.0,157.4045,157.5352,157.1898,157.1898,2470.0
2018-10-08 10:45:00,168.25,168.26,167.5,167.61,9100.0,157.0684,157.0777,156.3683,156.4709,9100.0
2018-10-08 10:50:00,167.69,167.72,167.14,167.33,7409.0,156.5456,156.5736,156.0322,156.2096,7409.0
2018-10-08 10:55:00,167.38,167.55,167.32,167.54,4208.0,156.2562,156.4149,156.2002,156.4056,4208.0
2018-10-08 11:00:00,167.65,167.65,167.18,167.21,5500.0,156.5083,156.5083,156.0695,156.0975,5500.0
2018-10-08 11:05:00,167.21,167.21,166.58,166.67,4747.0,156.0975,156.0975,155.5094,155.5934,4747.0
2018-10-08 11:10:00,166.59,166.9,166.59,166.87,10935.0,155.5187,155.8081,155.5187,155.7801,10935.0
2018-10-08 11:15:00,166.81,166.89,166.66,166.89,5800.0,155.7241,155.7988,155.5841,155.7988,5800.0
2018-10-08 11:20:00,166.83,166.9,166.67,166.75,4510.0,155.7428,155.8081,155.5934,155.6681,4510.0
2018-10-08 11:25:00,166.75,166.76,166.15,166.27,4784.0,155.6681,155.6774,155.108,155.22,4784.0
2018-10-08 11:30:00,166.19,166.33,165.82,165.97,7616.0,155.1453,155.276,154.7999,154.9399,7616.0
2018-10-08 11:35:00,165.91,166.2,165.7,165.7,8511.0,154.8839,155.1547,154.6879,154.6879,8511.0
2018-10-08 11:40:00,165.68,165.79,165.28,165.43,8209.0,154.6692,154.7719,154.2958,154.4358,8209.0
2018-10-08 11:45:00,165.32,165.69,165.14,165.55,6608.0,154.3331,154.6785,154.1651,154.5478,6608.0
2018-10-08 11:50:00,165.71,166.0,165.68,165.88,7778.0,154.6972,154.9679,154.6692,154.8559,7778.0
2018-10-08 11:55:00,165.8,165.95,165.57,165.86,2700.0,154.7812,154.9213,154.5665,154.8372,2700.0
2018-10-08 12:00:00,165.88,166.33,165.88,166.15,2800.0,154.8559,155.276,154.8559,155.108,2800.0
2018-10-08 12:05:00,166.19,166.3,165.91,165.92,4137.0,155.1453,155.248,154.8839,154.8933,4137.0
2018-10-08 12:10:00,165.96,165.96,165.68,165.68,2810.0,154.9306,154.9306,154.6692,154.6692,2810.0
2018-10-08 12:15:00,165.92,165.92,165.64,165.64,1579.0,154.8933,154.8933,154.6319,154.6319,1579.0
2018-10-08 12:20:00,165.64,165.85,165.44,165.84,2418.0,154.6319,154.8279,154.4452,154.8186,2418.0
2018-10-08 12:25:00,165.88,166.21,165.87,166.16,1424.0,154.8559,155.164,154.8466,155.1173,1424.0
2018-10-08 12:30:00,166.08,166.08,165.78,165.8,2407.0,155.0426,155.0426,154.7626,154.7812,2407.0
2018-10-08 12:35:00,165.79,166.13,165.76,166.07,4000.0,154.7719,155.0893,154.7439,155.0333,4000.0
2018-10-08 12:40:00,166.07,166.36,166.07,166.32,2600.0,155.0333,155.304,155.0333,155.2667,2600.0
2018-10-08 12:45:00,166.33,166.33,166.12,166.14,5138.0,155.276,155.276,155.08,155.0986,5138.0
2018-10-08 12:50:00,166.2,166.21,165.95,165.95,1300.0,155.1547,155.164,154.9213,154.9213,1300.0
2018-10-08 12:55:00,165.99,166.01,165.58,165.58,5392.0,154.9586,154.9773,154.5759,154.5759,5392.0
2018-10-08 13:00:00,165.51,165.92,165.51,165.92,2515.0,154.5105,154.8933,154.5105,154.8933,2515.0
2018-10-08 13:05:00,165.96,166.28,165.91,166.28,2615.0,154.9306,155.2293,154.8839,155.2293,2615.0
2018-10-08 13:10:00,166.15,166.25,165.92,165.92,1975.0,155.108,155.2013,154.8933,154.8933,1975.0
2018-10-08 13:15:00,165.85,165.85,165.61,165.65,2038.0,154.8279,154.8279,154.6039,154.6412,2038.0
2018-10-08 13:20:00,165.59,165.7,165.55,165.55,900.0,154.5852,154.6879,154.5478,154.5478,900.0
2018-10-08 13:25:00,165.76,165.92,165.65,165.74,1800.0,154.7439,154.8933,154.6412,154.7252,1800.0
2018-10-08 13:30:00,165.69,166.1,165.69,166.04,4508.0,154.6785,155.0613,154.6785,155.0053,4508.0
2018-10-08 13:35:00,166.15,166.49,166.15,166.43,2551.0,155.108,155.4254,155.108,155.3694,2551.0
2018-10-08 13:40:00,166.51,166.75,166.51,166.63,2705.0,155.444,155.6681,155.444,155.5561,2705.0
2018-10-08 13:45:00,166.69,166.89,166.58,166.78,2668.0,155.6121,155.7988,155.5094,155.6961,2668.0
2018-10-08 13:50:00,166.72,166.77,166.62,166.62,3795.0,155.6401,155.6868,155.5467,155.5467,3795.0
2018-10-08 13:55:00,166.58,166.58,166.34,166.41,2100.0,155.5094,155.5094,155.2853,155.3507,2100.0
2018-10-08 14:00:00,166.41,166.85,166.37,166.8,6768.0,155.3507,155.7615,155.3134,155.7148,6768.0
2018-10-08 14:05:00,166.9,167.23,166.83,167.18,4039.0,155.8081,156.1162,155.7428,156.0695,4039.0
2018-10-08 14:10:00,167.18,167.38,167.18,167.18,3514.0,156.0695,156.2562,156.0695,156.0695,3514.0
2018-10-08 14:15:00,167.27,167.4,167.14,167.25,3000.0,156.1535,156.2749,156.0322,156.1349,3000.0
2018-10-08 14:20:00,167.36,167.55,167.3,167.36,2195.0,156.2376,156.4149,156.1815,156.2376,2195.0
2018-10-08 14:25:00,167.35,167.46,167.17,167.17,2443.0,156.2282,156.3309,156.0602,156.0602,2443.0
2018-10-08 14:30:00,167.27,167.66,167.27,167.59,1762.0,156.1535,156.5176,156.1535,156.4523,1762.0
2018-10-08 14:35:00,167.52,167.71,167.4,167.63,2869.0,156.3869,156.5643,156.2749,156.4896,2869.0
2018-10-08 14:40:00,167.75,167.91,167.63,167.88,2478.0,156.6016,156.751,156.4896,156.723,2478.0
2018-10-08 14:45:00,167.95,168.21,167.94,168.17,4005.0,156.7883,157.0311,156.779,156.9937,4005.0
2018-10-08 14:50:00,168.26,168.28,167.94,167.97,8709.0,157.0777,157.0964,156.779,156.807,8709.0
2018-10-08 14:55:00,167.99,168.15,167.96,168.01,4218.0,156.8257,156.9751,156.7977,156.8444,4218.0
2018-10-08 15:00:00,168.06,168.22,167.97,168.13,2283.0,156.891,157.0404,156.807,156.9564,2283.0
2018-10-08 15:05:00,168.01,168.06,167.8,168.0,2600.0,156.8444,156.891,156.6483,156.835,2600.0
2018-10-08 15:10:00,168.06,168.07,167.9,167.91,2689.0,156.891,156.9004,156.7417,156.751,2689.0
2018-10-08 15:15:00,167.97,168.12,167.79,167.83,9807.0,156.807,156.9471,156.639,156.6763,9807.0
2018-10-08 15:20:00,167.88,167.93,167.72,167.72,2500.0,156.723,156.7697,156.5736,156.5736,2500.0
2018-10-08 15:25:00,167.65,167.76,167.49,167.57,6736.0,156.5083,156.611,156.3589,156.4336,6736.0
2018-10-08 15:30:00,167.54,167.72,167.52,167.63,9000.0,156.4056,156.5736,156.3869,156.4896,9000.0
2018-10-08 15:35:00,167.72,167.77,167.61,167.75,6253.0,156.5736,156.6203,156.4709,156.6016,6253.0
2018-10-08 15:40:00,167.77,167.8,167.59,167.67,6723.0,156.6203,156.6483,156.4523,156.527,6723.0
2018-10-08 15:45:00,167.69,167.75,167.62,167.75,10950.0,156.5456,156.6016,156.4803,156.6016,10950.0
2018-10-08 15:50:00,167.75,167.88,167.62,167.88,14199.0,156.6016,156.723,156.4803,156.723,14199.0
2018-10-08 15:55:00,167.86,167.89,167.68,167.82,27015.0,156.7043,156.7323,156.5363,156.667,27015.0
2018-10-09 09:30:00,167.17,167.17,166.14,166.72,17472.0,156.0602,156.0602,155.0986,155.6401,17472.0
2018-10-09 09:35:00,166.5,168.74,166.5,168.74,6279.0,155.4347,157.5258,155.4347,157.5258,6279.0
2018-10-09 09:40:00,168.46,168.94,167.39,167.4,11587.0,157.2645,157.7126,156.2656,156.2749,11587.0
2018-10-09 09:45:00,167.59,167.59,166.59,167.02,6600.0,156.4523,156.4523,155.5187,155.9202,6600.0
2018-10-09 09:50:00,167.02,167.36,166.8,166.96,4700.0,155.9202,156.2376,155.7148,155.8641,4700.0
2018-10-09 09:55:00,167.03,167.03,166.78,167.02,2324.0,155.9295,155.9295,155.6961,155.9202,2324.0
2018-10-09 10:00:00,167.02,167.92,166.95,167.8,5941.0,155.9202,156.7603,155.8548,156.6483,5941.0
2018-10-09 10:05:00,167.72,167.72,166.98,166.98,4111.0,156.5736,156.5736,155.8828,155.8828,4111.0
2018-10-09 10:10:00,167.08,167.1,166.66,166.88,3627.0,155.9762,155.9948,155.5841,155.7895,3627.0
2018-10-09 10:15:00,166.77,167.11,166.77,167.0,8125.0,155.6868,156.0042,155.6868,155.9015,8125.0
2018-10-09 10:20:00,167.03,167.3,167.0,167.01,13959.0,155.9295,156.1815,155.9015,155.9108,13959.0
2018-10-09 10:25:00,167.01,167.49,166.77,167.33,7797.0,155.9108,156.3589,155.6868,156.2096,7797.0
2018-10-09 10:30:00,167.37,167.69,167.37,167.69,2150.0,156.2469,156.5456,156.2469,156.5456,2150.0
2018-10-09 10:35:00,167.86,167.96,167.47,167.51,5828.0,156.7043,156.7977,156.3402,156.3776,5828.0
2018-10-09 10:40:00,167.51,167.86,167.51,167.62,3846.0,156.3776,156.7043,156.3776,156.4803,3846.0
2018-10-09 10:45:00,167.57,167.66,167.53,167.62,2894.0,156.4336,156.5176,156.3963,156.4803,2894.0
2018-10-09 10:50:00,167.63,167.63,167.04,167.29,3944.0,156.4896,156.4896,155.9388,156.1722,3944.0
2018-10-09 10:55:00,167.25,167.47,167.21,167.33,2947.0,156.1349,156.3402,156.0975,156.2096,2947.0
2018-10-09 11:00:00,167.31,167.36,167.14,167.2,2112.0,156.1909,156.2376,156.0322,156.0882,2112.0
2018-10-09 11:05:00,167.21,167.25,166.74,166.74,6334.0,156.0975,156.1349,155.6588,155.6588,6334.0
2018-10-09 11:10:00,166.74,167.2,166.73,167.2,3819.0,155.6588,156.0882,155.6494,156.0882,3819.0
2018-10-09 11:15:00,167.38,167.38,166.73,166.74,3700.0,156.2562,156.2562,155.6494,155.6588,3700.0
2018-10-09 11:20:00,166.8,167.06,166.75,167.06,2709.0,155.7148,155.9575,155.6681,155.9575,2709.0
2018-10-09 11:25:00,167.06,167.26,166.96,167.17,2418.0,155.9575,156.1442,155.8641,156.0602,2418.0
2018-10-09 11:30:00,167.03,167.03,166.85,166.96,4680.0,155.9295,155.9295,155.7615,155.8641,4680.0
2018-10-09 11:35:00,167.02,167.31,167.02,167.19,2245.0,155.9202,156.1909,155.9202,156.0789,2245.0
2018-10-09 11:40:00,167.18,167.44,167.18,167.42,3241.0,156.0695,156.3122,156.0695,156.2936,3241.0
2018-10-09 11:45:00,167.49,167.59,167.33,167.35,2700.0,156.3589,156.4523,156.2096,156.2282,2700.0
2018-10-09 11:50:00,167.51,167.59,167.35,167.41,4874.0,156.3776,156.4523,156.2282,156.2842,4874.0
2018-10-09 11:55:00,167.41,167.45,167.25,167.25,2109.0,156.2842,156.3216,156.1349,156.1349,2109.0
2018-10-09 12:00:00,167.43,167.46,167.25,167.39,3886.0,156.3029,156.3309,156.1349,156.2656,3886.0
2018-10-09 12:05:00,167.33,167.5,167.33,167.44,2300.0,156.2096,156.3683,156.2096,156.3122,2300.0
2018-10-09 12:10:00,167.41,167.45,167.32,167.36,2100.0,156.2842,156.3216,156.2002,156.2376,2100.0
2018-10-09 12:15:00,167.26,167.29,167.14,167.21,1489.0,156.1442,156.1722,156.0322,156.0975,1489.0
2018-10-09 12:20:00,167.32,167.49,167.32,167.34,5327.0,156.2002,156.3589,156.2002,156.2189,5327.0
2018-10-09 12:25:00,167.34,167.57,167.34,167.57,2090.0,156.2189,156.4336,156.2189,156.4336,2090.0
2018-10-09 12:30:00,167.46,167.46,167.29,167.45,3414.0,156.3309,156.3309,156.1722,156.3216,3414.0
2018-10-09 12:35:00,167.38,167.65,167.34,167.65,3537.0,156.2562,156.5083,156.2189,156.5083,3537.0
2018-10-09 12:40:00,167.63,167.63,167.25,167.25,3075.0,156.4896,156.4896,156.1349,156.1349,3075.0
2018-10-09 12:45:00,167.03,167.46,167.03,167.3,8841.0,155.9295,156.3309,155.9295,156.1815,8841.0
2018-10-09 12:50:00,167.24,167.31,167.19,167.26,2916.0,156.1255,156.1909,156.0789,156.1442,2916.0
2018-10-09 12:55:00,167.26,167.34,167.12,167.13,4480.0,156.1442,156.2189,156.0135,156.0228,4480.0
2018-10-09 13:00:00,167.04,167.1,166.86,167.03,10867.0,155.9388,155.9948,155.7708,155.9295,10867.0
2018-10-09 13:05:00,167.09,167.2,167.02,167.18,9159.0,155.9855,156.0882,155.9202,156.0695,9159.0
2018-10-09 13:10:00,167.22,167.61,167.22,167.43,4045.0,156.1069,156.4709,156.1069,156.3029,4045.0
2018-10-09 13:15:00,167.57,167.63,167.47,167.47,1300.0,156.4336,156.4896,156.3402,156.3402,1300.0
2018-10-09 13:20:00,167.41,167.82,167.33,167.69,3092.0,156.2842,156.667,156.2096,156.5456,3092.0
2018-10-09 13:25:00,167.56,167.56,167.37,167.55,1643.0,156.4243,156.4243,156.2469,156.4149,1643.0
2018-10-09 13:30:00,167.5,167.5,167.2,167.21,600.0,156.3683,156.3683,156.0882,156.0975,600.0
2018-10-09 13:35:00,167.2,167.25,167.12,167.15,5248.0,156.0882,156.1349,156.0135,156.0415,5248.0
2018-10-09 13:40:00,167.23,167.3,166.95,166.95,3705.0,156.1162,156.1815,155.8548,155.8548,3705.0
2018-10-09 13:45:00,167.04,167.24,166.95,167.08,2767.0,155.9388,156.1255,155.8548,155.9762,2767.0
2018-10-09 13:50:00,167.0,167.29,167.0,167.25,5604.0,155.9015,156.1722,155.9015,156.1349,5604.0
2018-10-09 13:55:00,167.32,167.41,167.18,167.38,3400.0,156.2002,156.2842,156.0695,156.2562,3400.0
2018-10-09 14:00:00,167.38,167.39,167.18,167.25,1900.0,156.2562,156.2656,156.0695,156.1349,1900.0
2018-10-09 14:05:00,167.24,167.41,167.07,167.41,2543.0,156.1255,156.2842,155.9668,156.2842,2543.0
2018-10-09 14:10:00,167.44,167.44,167.21,167.23,1800.0,156.3122,156.3122,156.0975,156.1162,1800.0
2018-10-09 14:15:00,167.36,167.38,167.26,167.26,1220.0,156.2376,156.2562,156.1442,156.1442,1220.0
2018-10-09 14:20:00,167.23,167.49,167.17,167.49,2609.0,156.1162,156.3589,156.0602,156.3589,2609.0
2018-10-09 14:25:00,167.41,167.54,167.28,167.35,3004.0,156.2842,156.4056,156.1629,156.2282,3004.0
2018-10-09 14:30:00,167.41,167.47,167.21,167.32,3907.0,156.2842,156.3402,156.0975,156.2002,3907.0
2018-10-09 14:35:00,167.26,167.52,167.25,167.48,4519.0,156.1442,156.3869,156.1349,156.3496,4519.0
2018-10-09 14:40:00,167.56,167.7,167.53,167.6,2700.0,156.4243,156.555,156.3963,156.4616,2700.0
2018-10-09 14:45:00,167.52,167.67,167.46,167.63,3174.0,156.3869,156.527,156.3309,156.4896,3174.0
2018-10-09 14:50:00,167.69,167.92,167.68,167.92,3129.0,156.5456,156.7603,156.5363,156.7603,3129.0
2018-10-09 14:55:00,167.92,167.97,167.75,167.81,2400.0,156.7603,156.807,156.6016,156.6577,2400.0
2018-10-09 15:00:00,167.67,167.78,167.5,167.53,2832.0,156.527,156.6296,156.3683,156.3963,2832.0
2018-10-09 15:05:00,167.58,167.63,167.53,167.57,1900.0,156.4429,156.4896,156.3963,156.4336,1900.0
2018-10-09 15:10:00,167.59,167.66,167.53,167.6,3944.0,156.4523,156.5176,156.3963,156.4616,3944.0
2018-10-09 15:15:00,167.61,167.68,167.58,167.64,4214.0,156.4709,156.5363,156.4429,156.499,4214.0
2018-10-09 15:20:00,167.64,167.66,167.31,167.36,7807.0,156.499,156.5176,156.1909,156.2376,7807.0
2018-10-09 15:25:00,167.38,167.48,167.38,167.43,5444.0,156.2562,156.3496,156.2562,156.3029,5444.0
2018-10-09 15:30:00,167.48,167.48,167.41,167.42,6120.0,156.3496,156.3496,156.2842,156.2936,6120.0
2018-10-09 15:35:00,167.44,167.47,167.28,167.41,10855.0,156.3122,156.3402,156.1629,156.2842,10855.0
2018-10-09 15:40:00,167.41,167.41,167.27,167.3,6100.0,156.2842,156.2842,156.1535,156.1815,6100.0
2018-10-09 15:45:00,167.27,167.46,167.22,167.22,11621.0,156.1535,156.3309,156.1069,156.1069,11621.0
2018-10-09 15:50:00,167.21,167.21,166.99,167.06,15234.0,156.0975,156.0975,155.8921,155.9575,15234.0
2018-10-09 15:55:00,167.06,167.1,166.87,166.97,63792.0,155.9575,155.9948,155.7801,155.8735,63792.0
2018-10-10 09:30:00,167.07,167.07,167.03,167.03,6200.0,155.9668,155.9668,155.9295,155.9295,6200.0
2018-10-10 09:35:00,166.58,166.67,166.09,166.43,6122.0,155.5094,155.5934,155.052,155.3694,6122.0
2018-10-10 09:40:00,166.24,166.46,165.89,166.05,3659.0,155.192,155.3974,154.8653,155.0146,3659.0
2018-10-10 09:45:00,166.1,166.1,165.52,165.52,2501.0,155.0613,155.0613,154.5198,154.5198,2501.0
2018-10-10 09:50:00,165.49,165.54,164.8,164.93,6597.0,154.4918,154.5385,153.8477,153.9691,6597.0
2018-10-10 09:55:00,165.05,165.05,163.76,164.44,8570.0,154.0811,154.0811,152.8768,153.5116,8570.0
2018-10-10 10:00:00,164.49,164.64,163.78,164.03,6770.0,153.5583,153.6983,152.8955,153.1289,6770.0
2018-10-10 10:05:00,163.93,164.72,163.93,164.32,4048.0,153.0355,153.773,153.0355,153.3996,4048.0
2018-10-10 10:10:00,164.55,165.03,164.53,164.74,3101.0,153.6143,154.0624,153.5956,153.7917,3101.0
2018-10-10 10:15:00,164.63,164.73,164.03,164.6,6000.0,153.689,153.7823,153.1289,153.661,6000.0
2018-10-10 10:20:00,164.9,165.18,164.8,164.94,3391.0,153.941,154.2024,153.8477,153.9784,3391.0
2018-10-10 10:25:00,164.79,165.08,164.6,164.61,3600.0,153.8384,154.1091,153.661,153.6703,3600.0
2018-10-10 10:30:00,164.83,165.11,164.71,164.71,2600.0,153.8757,154.1371,153.7637,153.7637,2600.0
2018-10-10 10:35:00,164.71,164.91,164.43,164.62,17390.0,153.7637,153.9504,153.5023,153.6797,17390.0
2018-10-10 10:40:00,164.47,164.48,164.14,164.14,17327.0,153.5396,153.549,153.2316,153.2316,17327.0
2018-10-10 10:45:00,164.06,164.22,163.51,163.52,7200.0,153.1569,153.3062,152.6434,152.6528,7200.0
2018-10-10 10:50:00,163.69,163.83,163.41,163.62,14147.0,152.8115,152.9422,152.5501,152.7461,14147.0
2018-10-10 10:55:00,163.63,163.63,162.92,163.25,5530.0,152.7554,152.7554,152.0926,152.4007,5530.0
2018-10-10 11:00:00,163.2,163.33,162.81,162.81,7174.0,152.354,152.4754,151.9899,151.9899,7174.0
2018-10-10 11:05:00,162.86,162.99,162.66,162.71,2930.0,152.0366,152.158,151.8499,151.8966,2930.0
2018-10-10 11:10:00,162.7,162.74,162.3,162.3,10618.0,151.8873,151.9246,151.5138,151.5138,10618.0
2018-10-10 11:15:00,162.28,162.55,162.28,162.45,2500.0,151.4952,151.7472,151.4952,151.6539,2500.0
2018-10-10 11:20:00,162.39,162.4,161.79,162.4,18396.0,151.5979,151.6072,151.0377,151.6072,18396.0
2018-10-10 11:25:00,162.49,162.97,162.42,162.97,3131.0,151.6912,152.1393,151.6259,152.1393,3131.0
2018-10-10 11:30:00,163.0,163.0,162.48,162.5,3050.0,152.1673,152.1673,151.6819,151.7005,3050.0
2018-10-10 11:35:00,162.46,162.46,161.98,162.0,4702.0,151.6632,151.6632,151.2151,151.2338,4702.0
2018-10-10 11:40:00,162.0,162.59,161.98,162.59,5600.0,151.2338,151.7846,151.2151,151.7846,5600.0
2018-10-10 11:45:00,162.6,162.64,162.37,162.57,3580.0,151.7939,151.8312,151.5792,151.7659,3580.0
2018-10-10 11:50:00,162.67,162.79,162.32,162.42,4524.0,151.8592,151.9713,151.5325,151.6259,4524.0
2018-10-10 11:55:00,162.35,162.41,161.96,161.96,5851.0,151.5605,151.6165,151.1964,151.1964,5851.0
2018-10-10 12:00:00,161.89,162.0,161.65,161.69,3700.0,151.1311,151.2338,150.907,150.9444,3700.0
2018-10-10 12:05:00,161.69,161.81,161.2,161.23,10568.0,150.9444,151.0564,150.4869,150.5149,10568.0
2018-10-10 12:10:00,161.34,161.75,161.26,161.45,8090.0,150.6176,151.0004,150.543,150.7203,8090.0
2018-10-10 12:15:00,161.64,162.24,161.53,162.17,5209.0,150.8977,151.4578,150.795,151.3925,5209.0
2018-10-10 12:20:00,162.35,162.36,161.94,162.0,6242.0,151.5605,151.5699,151.1778,151.2338,6242.0
2018-10-10 12:25:00,161.96,161.96,161.61,161.67,3802.0,151.1964,151.1964,150.8697,150.9257,3802.0
2018-10-10 12:30:00,161.62,161.62,160.76,160.78,7926.0,150.879,150.879,150.0762,150.0949,7926.0
2018-10-10 12:35:00,160.87,160.97,160.49,160.85,3859.0,150.1789,150.2722,149.8241,150.1602,3859.0
2018-10-10 12:40:00,160.78,161.17,160.78,161.05,4349.0,150.0949,150.4589,150.0949,150.3469,4349.0
2018-10-10 12:45:00,161.22,161.4,161.12,161.12,3700.0,150.5056,150.6737,150.4123,150.4123,3700.0
2018-10-10 12:50:00,161.32,161.71,161.21,161.61,4933.0,150.599,150.963,150.4963,150.8697,4933.0
2018-10-10 12:55:00,161.67,161.73,160.95,160.95,4600.0,150.9257,150.9817,150.2536,150.2536,4600.0
2018-10-10 13:00:00,160.92,161.48,160.8,160.91,13746.0,150.2256,150.7483,150.1135,150.2162,13746.0
2018-10-10 13:05:00,160.93,161.48,160.91,161.45,5729.0,150.2349,150.7483,150.2162,150.7203,5729.0
2018-10-10 13:10:00,161.38,161.5,160.92,160.96,15310.0,150.655,150.767,150.2256,150.2629,15310.0
2018-10-10 13:15:00,161.08,161.39,160.96,161.19,6950.0,150.3749,150.6643,150.2629,150.4776,6950.0
2018-10-10 13:20:00,161.18,161.33,160.96,161.23,11077.0,150.4683,150.6083,150.2629,150.5149,11077.0
2018-10-10 13:25:00,161.28,161.29,160.84,160.84,6116.0,150.5616,150.571,150.1509,150.1509,6116.0
2018-10-10 13:30:00,160.87,161.41,160.73,161.31,11337.0,150.1789,150.683,150.0482,150.5896,11337.0
2018-10-10 13:35:00,161.25,161.47,161.09,161.46,5079.0,150.5336,150.739,150.3843,150.7297,5079.0
2018-10-10 13:40:00,161.46,161.46,161.07,161.23,4778.0,150.7297,150.7297,150.3656,150.5149,4778.0
2018-10-10 13:45:00,161.38,161.41,161.27,161.27,7824.0,150.655,150.683,150.5523,150.5523,7824.0
2018-10-10 13:50:00,161.28,161.28,160.86,161.0,5000.0,150.5616,150.5616,150.1695,150.3002,5000.0
2018-10-10 13:55:00,160.99,161.21,160.95,161.08,4500.0,150.2909,150.4963,150.2536,150.3749,4500.0
2018-10-10 14:00:00,161.14,161.23,160.91,160.92,5481.0,150.4309,150.5149,150.2162,150.2256,5481.0
2018-10-10 14:05:00,160.95,160.99,160.49,160.5,5836.0,150.2536,150.2909,149.8241,149.8335,5836.0
2018-10-10 14:10:00,160.53,160.89,160.34,160.41,6200.0,149.8615,150.1975,149.6841,149.7494,6200.0
2018-10-10 14:15:00,160.5,160.86,160.4,160.56,11854.0,149.8335,150.1695,149.7401,149.8895,11854.0
2018-10-10 14:20:00,160.51,160.59,160.14,160.44,26774.0,149.8428,149.9175,149.4974,149.7775,26774.0
2018-10-10 14:25:00,160.44,160.44,160.04,160.16,14889.0,149.7775,149.7775,149.404,149.5161,14889.0
2018-10-10 14:30:00,160.1,160.39,160.1,160.32,9129.0,149.46,149.7308,149.46,149.6654,9129.0
2018-10-10 14:35:00,160.27,160.36,160.0,160.17,16440.0,149.6187,149.7028,149.3667,149.5254,16440.0
2018-10-10 14:40:00,160.07,160.2,159.81,159.95,16115.0,149.432,149.5534,149.1893,149.32,16115.0
2018-10-10 14:45:00,159.91,160.19,159.84,159.88,11226.0,149.2827,149.5441,149.2173,149.2547,11226.0
2018-10-10 14:50:00,159.86,160.16,159.84,159.89,29781.0,149.236,149.5161,149.2173,149.264,29781.0
2018-10-10 14:55:00,159.89,160.15,159.71,159.8,30898.0,149.264,149.5067,149.096,149.18,30898.0
2018-10-10 15:00:00,159.84,159.94,159.65,159.75,13352.0,149.2173,149.3107,149.04,149.1333,13352.0
2018-10-10 15:05:00,159.73,159.97,159.51,159.68,23337.0,149.1146,149.3387,148.9093,149.068,23337.0
2018-10-10 15:10:00,159.68,159.68,159.07,159.34,14319.0,149.068,149.068,148.4985,148.7506,14319.0
2018-10-10 15:15:00,159.39,159.6,159.25,159.34,21774.0,148.7972,148.9933,148.6665,148.7506,21774.0
2018-10-10 15:20:00,159.4,159.53,159.07,159.14,28553.0,148.8066,148.9279,148.4985,148.5638,28553.0
2018-10-10 15:25:00,159.1,159.24,158.83,159.23,14586.0,148.5265,148.6572,148.2744,148.6479,14586.0
2018-10-10 15:30:00,159.28,159.28,158.8,158.8,25332.0,148.6945,148.6945,148.2464,148.2464,25332.0
2018-10-10 15:35:00,158.81,158.82,158.21,158.21,47120.0,148.2558,148.2651,147.6957,147.6957,47120.0
2018-10-10 15:40:00,158.21,158.25,157.81,158.08,58674.0,147.6957,147.733,147.3222,147.5743,58674.0
2018-10-10 15:45:00,158.04,158.43,157.75,158.35,48205.0,147.5369,147.901,147.2662,147.8263,48205.0
2018-10-10 15:50:00,158.32,158.33,157.8,157.8,39398.0,147.7983,147.8077,147.3129,147.3129,39398.0
2018-10-10 15:55:00,157.74,157.77,156.55,156.91,129440.0,147.2569,147.2849,146.146,146.482,129440.0
2018-10-11 09:30:00,155.7,157.23,154.01,156.63,27645.0,145.3525,146.7808,143.7748,146.2207,27645.0
2018-10-11 09:35:00,156.62,157.97,156.08,157.49,17853.0,146.2113,147.4716,145.7072,147.0235,17853.0
2018-10-11 09:40:00,157.36,157.36,155.69,156.06,18949.0,146.9021,146.9021,145.3431,145.6885,18949.0
2018-10-11 09:45:00,156.01,158.61,155.91,158.61,19501.0,145.6419,148.0691,145.5485,148.0691,19501.0
2018-10-11 09:50:00,158.35,158.58,157.6,157.7,21446.0,147.8263,148.0411,147.1262,147.2195,21446.0
2018-10-11 09:55:00,157.59,157.92,157.02,157.69,50901.0,147.1169,147.4249,146.5847,147.2102,50901.0
2018-10-11 10:00:00,157.39,157.87,157.0,157.07,17900.0,146.9301,147.3782,146.5661,146.6314,17900.0
2018-10-11 10:05:00,157.07,157.07,155.98,156.55,48484.0,146.6314,146.6314,145.6139,146.146,48484.0
2018-10-11 10:10:00,156.55,156.55,155.46,155.46,15308.0,146.146,146.146,145.1284,145.1284,15308.0
2018-10-11 10:15:00,155.32,155.62,154.5,155.44,14063.0,144.9977,145.2778,144.2322,145.1097,14063.0
2018-10-11 10:20:00,155.57,156.38,155.44,155.44,10647.0,145.2311,145.9873,145.1097,145.1097,10647.0
2018-10-11 10:25:00,155.36,156.37,155.36,156.3,8656.0,145.0351,145.9779,145.0351,145.9126,8656.0
2018-10-11 10:30:00,156.3,157.1,156.07,156.25,11699.0,145.9126,146.6594,145.6979,145.8659,11699.0
2018-10-11 10:35:00,156.33,156.82,156.21,156.61,21387.0,145.9406,146.398,145.8286,146.202,21387.0
2018-10-11 10:40:00,156.44,156.63,155.98,155.98,14711.0,146.0433,146.2207,145.6139,145.6139,14711.0
2018-10-11 10:45:00,155.98,156.12,155.48,155.49,15742.0,145.6139,145.7445,145.1471,145.1564,15742.0
2018-10-11 10:50:00,155.51,155.96,155.27,155.69,11600.0,145.1751,145.5952,144.951,145.3431,11600.0
2018-10-11 10:55:00,155.72,156.1,155.68,155.92,5964.0,145.3711,145.7259,145.3338,145.5578,5964.0
2018-10-11 11:00:00,156.05,156.17,154.84,154.84,14425.0,145.6792,145.7912,144.5496,144.5496,14425.0
2018-10-11 11:05:00,154.82,155.46,154.82,155.12,10346.0,144.5309,145.1284,144.5309,144.811,10346.0
2018-10-11 11:10:00,155.2,155.2,154.76,154.76,7534.0,144.8857,144.8857,144.4749,144.4749,7534.0
2018-10-11 11:15:00,154.84,155.47,154.81,154.99,9223.0,144.5496,145.1377,144.5216,144.6896,9223.0
2018-10-11 11:20:00,155.03,155.78,155.03,155.36,4402.0,144.727,145.4271,144.727,145.0351,4402.0
2018-10-11 11:25:00,155.43,155.88,155.08,155.3,10050.0,145.1004,145.5205,144.7737,144.979,10050.0
2018-10-11 11:30:00,155.38,155.42,155.0,155.42,3500.0,145.0537,145.0911,144.699,145.0911,3500.0
2018-10-11 11:35:00,155.32,155.33,154.7,155.17,5231.0,144.9977,145.0071,144.4189,144.8577,5231.0
2018-10-11 11:40:00,155.12,155.82,155.11,155.72,4300.0,144.811,145.4645,144.8017,145.3711,4300.0
2018-10-11 11:45:00,155.58,156.12,155.34,156.12,7100.0,145.2404,145.7445,145.0164,145.7445,7100.0
2018-10-11 11:50:00,156.02,156.32,155.46,156.02,5460.0,145.6512,145.9313,145.1284,145.6512,5460.0
2018-10-11 11:55:00,155.93,156.13,155.56,155.58,5200.0,145.5672,145.7539,145.2218,145.2404,5200.0
2018-10-11 12:00:00,155.56,156.0,155.5,155.71,5642.0,145.2218,145.6325,145.1658,145.3618,5642.0
2018-10-11 12:05:00,155.64,155.93,155.64,155.71,3248.0,145.2964,145.5672,145.2964,145.3618,3248.0
2018-10-11 12:10:00,155.61,156.0,155.61,156.0,8711.0,145.2684,145.6325,145.2684,145.6325,8711.0
2018-10-11 12:15:00,156.28,156.35,156.03,156.29,6220.0,145.8939,145.9593,145.6605,145.9033,6220.0
2018-10-11 12:20:00,156.4,156.68,156.36,156.68,7600.0,146.0059,146.2673,145.9686,146.2673,7600.0
2018-10-11 12:25:00,156.51,156.52,155.62,155.97,9360.0,146.1086,146.118,145.2778,145.6045,9360.0
2018-10-11 12:30:00,155.79,155.98,155.62,155.7,7214.0,145.4365,145.6139,145.2778,145.3525,7214.0
2018-10-11 12:35:00,155.82,155.84,155.0,155.0,15331.0,145.4645,145.4832,144.699,144.699,15331.0
2018-10-11 12:40:00,155.08,155.12,154.8,155.06,20056.0,144.7737,144.811,144.5123,144.755,20056.0
2018-10-11 12:45:00,155.01,155.04,154.47,154.48,12316.0,144.7083,144.7363,144.2042,144.2135,12316.0
2018-10-11 12:50:00,154.63,154.81,154.21,154.78,7803.0,144.3536,144.5216,143.9615,144.4936,7803.0
2018-10-11 12:55:00,154.88,155.0,154.63,154.71,10700.0,144.587,144.699,144.3536,144.4283,10700.0
2018-10-11 13:00:00,154.7,154.7,154.1,154.1,8151.0,144.4189,144.4189,143.8588,143.8588,8151.0
2018-10-11 13:05:00,154.19,154.77,154.19,154.68,8267.0,143.9428,144.4843,143.9428,144.4002,8267.0
2018-10-11 13:10:00,154.69,155.09,154.51,155.0,9300.0,144.4096,144.783,144.2415,144.699,9300.0
2018-10-11 13:15:00,155.05,155.09,154.87,155.06,7858.0,144.7457,144.783,144.5776,144.755,7858.0
2018-10-11 13:20:00,155.07,155.25,154.59,154.71,9981.0,144.7643,144.9324,144.3162,144.4283,9981.0
2018-10-11 13:25:00,154.78,155.03,154.65,154.71,10761.0,144.4936,144.727,144.3722,144.4283,10761.0
2018-10-11 13:30:00,154.93,155.13,154.53,154.55,9900.0,144.6336,144.8203,144.2602,144.2789,9900.0
2018-10-11 13:35:00,154.4,154.52,154.16,154.3,9829.0,144.1389,144.2509,143.9148,144.0455,9829.0
2018-10-11 13:40:00,154.3,154.43,153.9,154.27,11487.0,144.0455,144.1669,143.6721,144.0175,11487.0
2018-10-11 13:45:00,154.21,154.4,154.04,154.25,5100.0,143.9615,144.1389,143.8028,143.9988,5100.0
2018-10-11 13:50:00,154.12,154.17,153.76,153.96,11870.0,143.8775,143.9241,143.5414,143.7281,11870.0
2018-10-11 13:55:00,154.13,154.9,154.09,154.76,6989.0,143.8868,144.6056,143.8495,144.4749,6989.0
2018-10-11 14:00:00,154.92,154.92,154.48,154.82,7188.0,144.6243,144.6243,144.2135,144.5309,7188.0
2018-10-11 14:05:00,154.85,154.91,154.45,154.45,5343.0,144.559,144.615,144.1855,144.1855,5343.0
2018-10-11 14:10:00,154.52,154.56,153.84,153.99,30898.0,144.2509,144.2882,143.6161,143.7561,30898.0
2018-10-11 14:15:00,153.99,154.22,153.84,154.12,14271.0,143.7561,143.9708,143.6161,143.8775,14271.0
2018-10-11 14:20:00,154.14,154.42,153.77,153.78,13126.0,143.8961,144.1575,143.5507,143.5601,13126.0
2018-10-11 14:25:00,153.68,153.88,153.5,153.5,23049.0,143.4667,143.6534,143.2987,143.2987,23049.0
2018-10-11 14:30:00,153.5,153.6,153.29,153.29,12567.0,143.2987,143.392,143.1026,143.1026,12567.0
2018-10-11 14:35:00,153.37,153.37,153.02,153.09,85978.0,143.1773,143.1773,142.8506,142.9159,85978.0
2018-10-11 14:40:00,153.16,153.16,152.41,152.45,24457.0,142.9813,142.9813,142.2811,142.3185,24457.0
2018-10-11 14:45:00,152.42,152.6,151.6,152.6,68234.0,142.2904,142.4585,141.5249,142.4585,68234.0
2018-10-11 14:50:00,152.56,153.41,152.51,153.19,31927.0,142.4211,143.2147,142.3745,143.0093,31927.0
2018-10-11 14:55:00,153.1,153.17,152.42,152.64,32511.0,142.9253,142.9906,142.2904,142.4958,32511.0
2018-10-11 15:00:00,152.67,153.45,152.52,153.45,108222.0,142.5238,143.252,142.3838,143.252,108222.0
2018-10-11 15:05:00,153.5,153.53,152.55,152.55,20540.0,143.2987,143.3267,142.4118,142.4118,20540.0
2018-10-11 15:10:00,152.84,153.39,152.37,153.25,35317.0,142.6825,143.196,142.2438,143.0653,35317.0
2018-10-11 15:15:00,153.25,153.58,153.15,153.34,57519.0,143.0653,143.3734,142.9719,143.1493,57519.0
2018-10-11 15:20:00,153.4,153.61,153.03,153.27,49369.0,143.2053,143.4014,142.8599,143.084,49369.0
2018-10-11 15:25:00,153.29,153.47,153.01,153.01,23927.0,143.1026,143.2707,142.8412,142.8412,23927.0
2018-10-11 15:30:00,153.08,153.16,152.76,152.88,37822.0,142.9066,142.9813,142.6078,142.7199,37822.0
2018-10-11 15:35:00,152.81,152.81,152.18,152.72,29284.0,142.6545,142.6545,142.0664,142.5705,29284.0
2018-10-11 15:40:00,152.63,152.88,152.16,152.26,27706.0,142.4865,142.7199,142.0477,142.1411,27706.0
2018-10-11 15:45:00,152.16,152.46,151.73,151.74,30351.0,142.0477,142.3278,141.6463,141.6556,30351.0
2018-10-11 15:50:00,151.74,152.31,151.64,152.02,32118.0,141.6556,142.1878,141.5623,141.917,32118.0
2018-10-11 15:55:00,152.0,152.17,151.5,151.55,55855.0,141.8984,142.0571,141.4316,141.4783,55855.0
2018-10-12 09:30:00,154.45,155.97,154.45,155.92,5727.0,144.1855,145.6045,144.1855,145.5578,5727.0
2018-10-12 09:35:00,155.27,155.87,154.37,154.58,16036.0,144.951,145.5112,144.1109,144.3069,16036.0
2018-10-12 09:40:00,154.39,154.81,154.02,154.81,11276.0,144.1295,144.5216,143.7841,144.5216,11276.0
2018-10-12 09:45:00,154.7,154.89,154.21,154.77,10047.0,144.4189,144.5963,143.9615,144.4843,10047.0
2018-10-12 09:50:00,154.63,154.78,154.15,154.67,9751.0,144.3536,144.4936,143.9055,144.3909,9751.0
2018-10-12 09:55:00,154.72,155.32,154.65,155.32,14026.0,144.4376,144.9977,144.3722,144.9977,14026.0
2018-10-12 10:00:00,155.32,156.23,155.31,156.06,5913.0,144.9977,145.8472,144.9884,145.6885,5913.0
2018-10-12 10:05:00,156.1,156.17,155.87,156.16,4560.0,145.7259,145.7912,145.5112,145.7819,4560.0
2018-10-12 10:10:00,156.15,156.28,155.8,155.81,4815.0,145.7726,145.8939,145.4458,145.4552,4815.0
2018-10-12 10:15:00,155.81,155.84,155.19,155.27,6291.0,145.4552,145.4832,144.8764,144.951,6291.0
2018-10-12 10:20:00,155.44,155.62,155.06,155.44,6831.0,145.1097,145.2778,144.755,145.1097,6831.0
2018-10-12 10:25:00,155.08,155.31,154.84,154.9,6012.0,144.7737,144.9884,144.5496,144.6056,6012.0
2018-10-12 10:30:00,154.9,155.3,154.83,155.21,8818.0,144.6056,144.979,144.5403,144.895,8818.0
2018-10-12 10:35:00,155.28,155.34,155.06,155.06,7300.0,144.9604,145.0164,144.755,144.755,7300.0
2018-10-12 10:40:00,155.06,155.32,154.88,155.11,6000.0,144.755,144.9977,144.587,144.8017,6000.0
2018-10-12 10:45:00,155.05,155.18,154.6,154.65,9381.0,144.7457,144.867,144.3256,144.3722,9381.0
2018-10-12 10:50:00,154.73,155.15,154.73,155.02,25176.0,144.4469,144.839,144.4469,144.7177,25176.0
2018-10-12 10:55:00,154.93,154.94,154.41,154.42,3925.0,144.6336,144.643,144.1482,144.1575,3925.0
2018-10-12 11:00:00,154.52,154.85,154.49,154.58,5115.0,144.2509,144.559,144.2229,144.3069,5115.0
2018-10-12 11:05:00,154.57,155.08,154.37,154.99,4211.0,144.2976,144.7737,144.1109,144.6896,4211.0
2018-10-12 11:10:00,154.76,155.11,154.76,154.96,1500.0,144.4749,144.8017,144.4749,144.6616,1500.0
2018-10-12 11:15:00,154.89,154.98,154.71,154.84,4551.0,144.5963,144.6803,144.4283,144.5496,4551.0
2018-10-12 11:20:00,154.86,155.0,154.64,154.87,5602.0,144.5683,144.699,144.3629,144.5776,5602.0
2018-10-12 11:25:00,154.92,154.93,154.39,154.63,12347.0,144.6243,144.6336,144.1295,144.3536,12347.0
2018-10-12 11:30:00,154.6,155.04,154.52,154.94,6220.0,144.3256,144.7363,144.2509,144.643,6220.0
2018-10-12 11:35:00,154.94,154.94,154.47,154.55,2300.0,144.643,144.643,144.2042,144.2789,2300.0
2018-10-12 11:40:00,154.45,154.52,153.99,154.05,6487.0,144.1855,144.2509,143.7561,143.8121,6487.0
2018-10-12 11:45:00,154.0,154.1,153.61,154.1,6390.0,143.7654,143.8588,143.4014,143.8588,6390.0
2018-10-12 11:50:00,154.04,154.2,153.95,154.12,3302.0,143.8028,143.9521,143.7188,143.8775,3302.0
2018-10-12 11:55:00,154.12,154.2,153.88,153.98,3871.0,143.8775,143.9521,143.6534,143.7468,3871.0
2018-10-12 12:00:00,153.9,154.03,153.66,153.66,6300.0,143.6721,143.7934,143.448,143.448,6300.0
2018-10-12 12:05:00,153.71,153.88,153.56,153.79,4975.0,143.4947,143.6534,143.3547,143.5694,4975.0
2018-10-12 12:10:00,153.7,154.15,153.55,154.0,2000.0,143.4854,143.9055,143.3453,143.7654,2000.0
2018-10-12 12:15:00,154.12,154.13,153.57,153.57,3147.0,143.8775,143.8868,143.364,143.364,3147.0
2018-10-12 12:20:00,153.66,153.91,153.52,153.62,6300.0,143.448,143.6814,143.3173,143.4107,6300.0
2018-10-12 12:25:00,153.61,153.61,153.12,153.36,6331.0,143.4014,143.4014,142.9439,143.168,6331.0
2018-10-12 12:30:00,153.26,153.43,153.17,153.39,3201.0,143.0746,143.2333,142.9906,143.196,3201.0
2018-10-12 12:35:00,153.28,153.28,152.89,152.89,3200.0,143.0933,143.0933,142.7292,142.7292,3200.0
2018-10-12 12:40:00,152.79,152.87,152.24,152.25,10300.0,142.6359,142.7105,142.1224,142.1317,10300.0
2018-10-12 12:45:00,152.32,152.39,152.15,152.3,5415.0,142.1971,142.2624,142.0384,142.1784,5415.0
2018-10-12 12:50:00,152.17,152.54,152.12,152.53,5410.0,142.0571,142.4025,142.0104,142.3931,5410.0
2018-10-12 12:55:00,152.62,153.0,152.52,152.98,3800.0,142.4772,142.8319,142.3838,142.8132,3800.0
2018-10-12 13:00:00,152.93,153.45,152.72,153.28,4413.0,142.7666,143.252,142.5705,143.0933,4413.0
2018-10-12 13:05:00,153.4,153.68,153.27,153.68,4645.0,143.2053,143.4667,143.084,143.4667,4645.0
2018-10-12 13:10:00,153.56,153.67,153.17,153.22,4511.0,143.3547,143.4574,142.9906,143.0373,4511.0
2018-10-12 13:15:00,153.21,153.42,152.99,153.03,5403.0,143.0279,143.224,142.8226,142.8599,5403.0
2018-10-12 13:20:00,153.37,153.58,153.2,153.47,3500.0,143.1773,143.3734,143.0186,143.2707,3500.0
2018-10-12 13:25:00,153.62,153.62,153.06,153.06,3854.0,143.4107,143.4107,142.8879,142.8879,3854.0
2018-10-12 13:30:00,153.06,153.37,152.9,153.0,5017.0,142.8879,143.1773,142.7385,142.8319,5017.0
2018-10-12 13:35:00,153.0,153.1,152.74,152.82,6239.0,142.8319,142.9253,142.5892,142.6639,6239.0
2018-10-12 13:40:00,152.94,153.12,152.71,152.97,6700.0,142.7759,142.9439,142.5612,142.8039,6700.0
2018-10-12 13:45:00,153.18,153.52,153.06,153.5,4236.0,142.9999,143.3173,142.8879,143.2987,4236.0
2018-10-12 13:50:00,153.47,153.51,153.29,153.42,2695.0,143.2707,143.308,143.1026,143.224,2695.0
2018-10-12 13:55:00,153.33,153.59,153.18,153.38,3200.0,143.14,143.3827,142.9999,143.1866,3200.0
2018-10-12 14:00:00,153.3,153.3,152.78,153.05,3000.0,143.112,143.112,142.6265,142.8786,3000.0
2018-10-12 14:05:00,153.06,153.39,152.86,152.92,3400.0,142.8879,143.196,142.7012,142.7572,3400.0
2018-10-12 14:10:00,152.9,152.93,152.57,152.62,3207.0,142.7385,142.7666,142.4305,142.4772,3207.0
2018-10-12 14:15:00,152.75,153.08,152.63,153.08,3887.0,142.5985,142.9066,142.4865,142.9066,3887.0
2018-10-12 14:20:00,153.12,153.12,152.87,153.04,2700.0,142.9439,142.9439,142.7105,142.8692,2700.0
2018-10-12 14:25:00,152.85,153.32,152.83,153.32,3600.0,142.6919,143.1306,142.6732,143.1306,3600.0
2018-10-12 14:30:00,153.4,153.4,152.94,153.04,3701.0,143.2053,143.2053,142.7759,142.8692,3701.0
2018-10-12 14:35:00,153.1,153.28,153.02,153.12,2600.0,142.9253,143.0933,142.8506,142.9439,2600.0
2018-10-12 14:40:00,153.2,153.21,152.88,153.02,3359.0,143.0186,143.0279,142.7199,142.8506,3359.0
2018-10-12 14:45:00,153.05,153.15,152.86,152.9,4444.0,142.8786,142.9719,142.7012,142.7385,4444.0
2018-10-12 14:50:00,152.93,153.67,152.93,153.67,2700.0,142.7666,143.4574,142.7666,143.4574,2700.0
2018-10-12 14:55:00,153.67,153.79,153.58,153.66,4324.0,143.4574,143.5694,143.3734,143.448,4324.0
2018-10-12 15:00:00,153.79,153.85,153.46,153.74,4200.0,143.5694,143.6254,143.2613,143.5227,4200.0
2018-10-12 15:05:00,153.81,154.2,153.68,154.2,2429.0,143.5881,143.9521,143.4667,143.9521,2429.0
2018-10-12 15:10:00,154.28,154.42,153.93,153.97,7593.0,144.0268,144.1575,143.7001,143.7374,7593.0
2018-10-12 15:15:00,153.91,153.91,153.68,153.68,6275.0,143.6814,143.6814,143.4667,143.4667,6275.0
2018-10-12 15:20:00,153.7,154.02,153.7,153.96,4000.0,143.4854,143.7841,143.4854,143.7281,4000.0
2018-10-12 15:25:00,154.02,154.48,154.01,154.27,7686.0,143.7841,144.2135,143.7748,144.0175,7686.0
2018-10-12 15:30:00,154.32,154.46,154.06,154.38,8765.0,144.0642,144.1949,143.8215,144.1202,8765.0
2018-10-12 15:35:00,154.34,154.38,153.91,154.01,5828.0,144.0828,144.1202,143.6814,143.7748,5828.0
2018-10-12 15:40:00,154.03,154.36,153.99,154.28,12337.0,143.7934,144.1015,143.7561,144.0268,12337.0
2018-10-12 15:45:00,154.23,154.38,154.0,154.17,16058.0,143.9802,144.1202,143.7654,143.9241,16058.0
2018-10-12 15:50:00,154.23,154.42,154.05,154.17,16542.0,143.9802,144.1575,143.8121,143.9241,16542.0
2018-10-12 15:55:00,154.21,154.46,154.02,154.05,41680.0,143.9615,144.1949,143.7841,143.8121,41680.0
2018-10-15 09:30:00,153.89,154.04,153.16,153.32,11335.0,143.6628,143.8028,142.9813,143.1306,11335.0
2018-10-15 09:35:00,152.79,153.04,151.42,151.88,4950.0,142.6359,142.8692,141.3569,141.7863,4950.0
2018-10-15 09:40:00,151.86,153.06,151.44,153.01,3600.0,141.7677,142.8879,141.3756,142.8412,3600.0
2018-10-15 09:45:00,153.02,153.3,152.83,153.11,4600.0,142.8506,143.112,142.6732,142.9346,4600.0
2018-10-15 09:50:00,153.13,153.38,152.96,152.99,5600.0,142.9533,143.1866,142.7946,142.8226,5600.0
2018-10-15 09:55:00,152.98,152.98,152.49,152.92,4000.0,142.8132,142.8132,142.3558,142.7572,4000.0
2018-10-15 10:00:00,152.92,152.92,152.67,152.67,4687.0,142.7572,142.7572,142.5238,142.5238,4687.0
2018-10-15 10:05:00,152.69,152.85,152.46,152.77,4739.0,142.5425,142.6919,142.3278,142.6172,4739.0
2018-10-15 10:10:00,152.88,153.06,152.61,152.62,4701.0,142.7199,142.8879,142.4678,142.4772,4701.0
2018-10-15 10:15:00,152.62,152.84,152.15,152.15,6436.0,142.4772,142.6825,142.0384,142.0384,6436.0
2018-10-15 10:20:00,152.08,152.41,152.03,152.41,9128.0,141.973,142.2811,141.9264,142.2811,9128.0
2018-10-15 10:25:00,152.36,152.75,152.03,152.25,55258.0,142.2344,142.5985,141.9264,142.1317,55258.0
2018-10-15 10:30:00,152.13,153.01,150.8,152.04,88190.0,142.0197,142.8412,140.7781,141.9357,88190.0
2018-10-15 10:35:00,151.99,152.05,151.45,151.5,46480.0,141.889,141.945,141.3849,141.4316,46480.0
2018-10-15 10:40:00,151.52,151.76,151.48,151.76,7741.0,141.4503,141.6743,141.4129,141.6743,7741.0
2018-10-15 10:45:00,151.86,152.07,151.58,151.58,23881.0,141.7677,141.9637,141.5063,141.5063,23881.0
2018-10-15 10:50:00,151.67,152.1,151.51,151.91,5700.0,141.5903,141.9917,141.4409,141.8143,5700.0
2018-10-15 10:55:00,152.0,152.17,151.87,151.9,12735.0,141.8984,142.0571,141.777,141.805,12735.0
2018-10-15 11:00:00,151.94,152.2,151.52,151.68,13947.0,141.8423,142.0851,141.4503,141.5996,13947.0
2018-10-15 11:05:00,151.92,152.18,151.83,152.03,12685.0,141.8237,142.0664,141.7397,141.9264,12685.0
2018-10-15 11:10:00,152.03,152.31,151.93,152.27,8565.0,141.9264,142.1878,141.833,142.1504,8565.0
2018-10-15 11:15:00,152.26,152.54,151.66,151.66,10851.0,142.1411,142.4025,141.581,141.581,10851.0
2018-10-15 11:20:00,151.71,151.91,151.62,151.72,5051.0,141.6276,141.8143,141.5436,141.637,5051.0
2018-10-15 11:25:00,151.79,152.22,151.73,152.22,8361.0,141.7023,142.1037,141.6463,142.1037,8361.0
2018-10-15 11:30:00,152.26,152.4,152.13,152.17,9646.0,142.1411,142.2718,142.0197,142.0571,9646.0
2018-10-15 11:35:00,152.08,152.3,152.01,152.13,5322.0,141.973,142.1784,141.9077,142.0197,5322.0
2018-10-15 11:40:00,152.16,152.24,151.67,151.81,6586.0,142.0477,142.1224,141.5903,141.721,6586.0
2018-10-15 11:45:00,151.84,151.84,151.69,151.72,3613.0,141.749,141.749,141.609,141.637,3613.0
2018-10-15 11:50:00,151.77,151.78,150.98,150.98,6052.0,141.6836,141.693,140.9461,140.9461,6052.0
2018-10-15 11:55:00,151.09,151.35,150.93,151.08,5277.0,141.0488,141.2916,140.8995,141.0395,5277.0
2018-10-15 12:00:00,151.1,151.45,151.05,151.41,1910.0,141.0582,141.3849,141.0115,141.3476,1910.0
2018-10-15 12:05:00,151.39,151.44,151.14,151.14,7229.0,141.3289,141.3756,141.0955,141.0955,7229.0
2018-10-15 12:10:00,151.18,151.19,150.81,150.88,5490.0,141.1329,141.1422,140.7874,140.8528,5490.0
2018-10-15 12:15:00,150.91,151.21,150.87,151.11,4066.0,140.8808,141.1609,140.8435,141.0675,4066.0
2018-10-15 12:20:00,151.1,151.35,151.04,151.34,3394.0,141.0582,141.2916,141.0022,141.2822,3394.0
2018-10-15 12:25:00,151.41,151.47,151.36,151.44,7260.0,141.3476,141.4036,141.3009,141.3756,7260.0
2018-10-15 12:30:00,151.48,151.68,151.48,151.67,5362.0,141.4129,141.5996,141.4129,141.5903,5362.0
2018-10-15 12:35:00,151.65,151.65,151.47,151.59,4193.0,141.5716,141.5716,141.4036,141.5156,4193.0
2018-10-15 12:40:00,151.53,151.56,151.37,151.41,6107.0,141.4596,141.4876,141.3102,141.3476,6107.0
2018-10-15 12:45:00,151.39,151.53,151.09,151.53,6796.0,141.3289,141.4596,141.0488,141.4596,6796.0
2018-10-15 12:50:00,151.69,151.71,151.49,151.52,3200.0,141.609,141.6276,141.4223,141.4503,3200.0
2018-10-15 12:55:00,151.52,151.63,151.52,151.54,2142.0,141.4503,141.5529,141.4503,141.4689,2142.0
2018-10-15 13:00:00,151.61,152.0,151.55,152.0,2152.0,141.5343,141.8984,141.4783,141.8984,2152.0
2018-10-15 13:05:00,152.04,152.2,152.0,152.0,4878.0,141.9357,142.0851,141.8984,141.8984,4878.0
2018-10-15 13:10:00,151.97,151.97,151.77,151.83,2236.0,141.8704,141.8704,141.6836,141.7397,2236.0
2018-10-15 13:15:00,151.91,151.96,151.8,151.8,2879.0,141.8143,141.861,141.7116,141.7116,2879.0
2018-10-15 13:20:00,151.77,151.77,151.65,151.66,2385.0,141.6836,141.6836,141.5716,141.581,2385.0
2018-10-15 13:25:00,151.69,151.85,151.67,151.81,2153.0,141.609,141.7583,141.5903,141.721,2153.0
2018-10-15 13:30:00,151.77,152.19,151.74,152.14,8056.0,141.6836,142.0757,141.6556,142.0291,8056.0
2018-10-15 13:35:00,152.11,152.18,152.05,152.09,1456.0,142.001,142.0664,141.945,141.9824,1456.0
2018-10-15 13:40:00,152.08,152.45,152.08,152.42,3183.0,141.973,142.3185,141.973,142.2904,3183.0
2018-10-15 13:45:00,152.45,152.54,152.28,152.52,4245.0,142.3185,142.4025,142.1597,142.3838,4245.0
2018-10-15 13:50:00,152.61,152.92,152.51,152.69,6428.0,142.4678,142.7572,142.3745,142.5425,6428.0
2018-10-15 13:55:00,152.65,152.81,152.61,152.64,4762.0,142.5052,142.6545,142.4678,142.4958,4762.0
2018-10-15 14:00:00,152.73,152.73,152.37,152.56,5434.0,142.5798,142.5798,142.2438,142.4211,5434.0
2018-10-15 14:05:00,152.56,152.56,152.35,152.45,4582.0,142.4211,142.4211,142.2251,142.3185,4582.0
2018-10-15 14:10:00,152.4,152.49,152.28,152.3,9251.0,142.2718,142.3558,142.1597,142.1784,9251.0
2018-10-15 14:15:00,152.32,152.47,152.29,152.41,3758.0,142.1971,142.3371,142.1691,142.2811,3758.0
2018-10-15 14:20:00,152.45,152.72,152.45,152.55,5953.0,142.3185,142.5705,142.3185,142.4118,5953.0
2018-10-15 14:25:00,152.44,152.51,152.12,152.25,5193.0,142.3091,142.3745,142.0104,142.1317,5193.0
2018-10-15 14:30:00,152.11,152.47,152.02,152.47,2319.0,142.001,142.3371,141.917,142.3371,2319.0
2018-10-15 14:35:00,152.35,152.55,152.32,152.55,5858.0,142.2251,142.4118,142.1971,142.4118,5858.0
2018-10-15 14:40:00,152.55,152.85,152.54,152.85,5151.0,142.4118,142.6919,142.4025,142.6919,5151.0
2018-10-15 14:45:00,152.79,152.97,152.79,152.9,7119.0,142.6359,142.8039,142.6359,142.7385,7119.0
2018-10-15 14:50:00,152.94,153.06,152.93,153.06,2550.0,142.7759,142.8879,142.7666,142.8879,2550.0
2018-10-15 14:55:00,153.03,153.07,152.8,152.82,5332.0,142.8599,142.8972,142.6452,142.6639,5332.0
2018-10-15 15:00:00,152.82,152.89,152.72,152.89,9700.0,142.6639,142.7292,142.5705,142.7292,9700.0
2018-10-15 15:05:00,152.93,152.94,152.48,152.48,6840.0,142.7666,142.7759,142.3465,142.3465,6840.0
2018-10-15 15:10:00,152.47,152.47,152.27,152.36,5876.0,142.3371,142.3371,142.1504,142.2344,5876.0
2018-10-15 15:15:00,152.31,152.38,152.17,152.17,5401.0,142.1878,142.2531,142.0571,142.0571,5401.0
2018-10-15 15:20:00,152.17,152.29,152.09,152.27,6672.0,142.0571,142.1691,141.9824,142.1504,6672.0
2018-10-15 15:25:00,152.23,152.33,151.95,151.96,7353.0,142.1131,142.2064,141.8517,141.861,7353.0
2018-10-15 15:30:00,151.9,152.03,151.85,151.98,10665.0,141.805,141.9264,141.7583,141.8797,10665.0
2018-10-15 15:35:00,151.94,152.09,151.87,151.96,7207.0,141.8423,141.9824,141.777,141.861,7207.0
2018-10-15 15:40:00,151.95,152.09,151.73,151.75,11728.0,141.8517,141.9824,141.6463,141.665,11728.0
2018-10-15 15:45:00,151.71,151.9,151.57,151.8,16328.0,141.6276,141.805,141.4969,141.7116,16328.0
2018-10-15 15:50:00,151.77,151.92,151.58,151.67,21822.0,141.6836,141.8237,141.5063,141.5903,21822.0
2018-10-15 15:55:00,151.68,151.79,151.18,151.2,37700.0,141.5996,141.7023,141.1329,141.1515,37700.0
2018-10-16 09:30:00,153.41,153.41,152.94,152.99,1300.0,143.2147,143.2147,142.7759,142.8226,1300.0
2018-10-16 09:35:00,153.03,154.85,152.75,153.82,28867.0,142.8599,144.559,142.5985,143.5974,28867.0
2018-10-16 09:40:00,153.9,154.52,153.82,153.92,6100.0,143.6721,144.2509,143.5974,143.6908,6100.0
2018-10-16 09:45:00,153.91,153.96,153.08,153.35,3286.0,143.6814,143.7281,142.9066,143.1586,3286.0
2018-10-16 09:50:00,153.35,153.36,153.06,153.2,2809.0,143.1586,143.168,142.8879,143.0186,2809.0
2018-10-16 09:55:00,153.25,153.61,153.25,153.45,3079.0,143.0653,143.4014,143.0653,143.252,3079.0
2018-10-16 10:00:00,153.45,153.54,153.23,153.41,8369.0,143.252,143.336,143.0466,143.2147,8369.0
2018-10-16 10:05:00,153.41,153.42,152.92,152.93,5950.0,143.2147,143.224,142.7572,142.7666,5950.0
2018-10-16 10:10:00,152.94,153.16,152.73,152.73,4809.0,142.7759,142.9813,142.5798,142.5798,4809.0
2018-10-16 10:15:00,152.64,152.87,152.6,152.78,2427.0,142.4958,142.7105,142.4585,142.6265,2427.0
2018-10-16 10:20:00,152.72,152.99,152.71,152.9,9375.0,142.5705,142.8226,142.5612,142.7385,9375.0
2018-10-16 10:25:00,152.9,152.91,152.75,152.91,2023.0,142.7385,142.7479,142.5985,142.7479,2023.0
2018-10-16 10:30:00,152.85,153.05,152.79,152.85,3830.0,142.6919,142.8786,142.6359,142.6919,3830.0
2018-10-16 10:35:00,152.77,153.03,152.76,152.96,2903.0,142.6172,142.8599,142.6078,142.7946,2903.0
2018-10-16 10:40:00,153.14,153.36,153.04,153.27,4165.0,142.9626,143.168,142.8692,143.084,4165.0
2018-10-16 10:45:00,153.34,153.65,153.3,153.58,3252.0,143.1493,143.4387,143.112,143.3734,3252.0
2018-10-16 10:50:00,153.5,153.88,153.5,153.77,3359.0,143.2987,143.6534,143.2987,143.5507,3359.0
2018-10-16 10:55:00,153.77,153.87,153.71,153.79,4705.0,143.5507,143.6441,143.4947,143.5694,4705.0
2018-10-16 11:00:00,153.77,153.8,153.63,153.76,4060.0,143.5507,143.5787,143.42,143.5414,4060.0
2018-10-16 11:05:00,153.76,154.19,153.75,154.19,4014.0,143.5414,143.9428,143.5321,143.9428,4014.0
2018-10-16 11:10:00,154.2,154.49,154.19,154.44,1375.0,143.9521,144.2229,143.9428,144.1762,1375.0
2018-10-16 11:15:00,154.44,154.58,154.44,154.58,3024.0,144.1762,144.3069,144.1762,144.3069,3024.0
2018-10-16 11:20:00,154.61,154.68,154.57,154.68,1000.0,144.3349,144.4002,144.2976,144.4002,1000.0
2018-10-16 11:25:00,154.73,154.78,154.61,154.64,4644.0,144.4469,144.4936,144.3349,144.3629,4644.0
2018-10-16 11:30:00,154.64,154.7,154.59,154.7,2934.0,144.3629,144.4189,144.3162,144.4189,2934.0
2018-10-16 11:35:00,154.68,154.75,154.56,154.56,4793.0,144.4002,144.4656,144.2882,144.2882,4793.0
2018-10-16 11:40:00,154.62,154.62,154.43,154.54,7502.0,144.3442,144.3442,144.1669,144.2696,7502.0
2018-10-16 11:45:00,154.59,154.95,154.59,154.91,3600.0,144.3162,144.6523,144.3162,144.615,3600.0
2018-10-16 11:50:00,154.88,154.95,154.75,154.95,2100.0,144.587,144.6523,144.4656,144.6523,2100.0
2018-10-16 11:55:00,154.97,155.02,154.91,154.98,1712.0,144.671,144.7177,144.615,144.6803,1712.0
2018-10-16 12:00:00,155.02,155.02,154.97,155.02,1400.0,144.7177,144.7177,144.671,144.7177,1400.0
2018-10-16 12:05:00,155.03,155.08,155.01,155.08,970.0,144.727,144.7737,144.7083,144.7737,970.0
2018-10-16 12:10:00,155.02,155.13,154.97,155.06,1128.0,144.7177,144.8203,144.671,144.755,1128.0
2018-10-16 12:15:00,154.99,155.1,154.99,154.99,13384.0,144.6896,144.7923,144.6896,144.6896,13384.0
2018-10-16 12:20:00,154.95,155.1,154.93,154.93,1786.0,144.6523,144.7923,144.6336,144.6336,1786.0
2018-10-16 12:25:00,155.03,155.16,155.01,155.16,1604.0,144.727,144.8483,144.7083,144.8483,1604.0
2018-10-16 12:30:00,155.13,155.13,154.83,154.83,3965.0,144.8203,144.8203,144.5403,144.5403,3965.0
2018-10-16 12:35:00,154.82,154.92,154.71,154.91,2124.0,144.5309,144.6243,144.4283,144.615,2124.0
2018-10-16 12:40:00,154.87,155.06,154.83,155.03,2597.0,144.5776,144.755,144.5403,144.727,2597.0
2018-10-16 12:45:00,155.07,155.16,155.05,155.14,1410.0,144.7643,144.8483,144.7457,144.8297,1410.0
2018-10-16 12:50:00,155.07,155.32,155.07,155.31,9818.0,144.7643,144.9977,144.7643,144.9884,9818.0
2018-10-16 12:55:00,155.31,155.38,155.28,155.37,1418.0,144.9884,145.0537,144.9604,145.0444,1418.0
2018-10-16 13:00:00,155.42,155.5,155.26,155.28,5436.0,145.0911,145.1658,144.9417,144.9604,5436.0
2018-10-16 13:05:00,155.22,155.35,155.22,155.35,1418.0,144.9044,145.0257,144.9044,145.0257,1418.0
2018-10-16 13:10:00,155.35,155.45,155.35,155.45,1711.0,145.0257,145.1191,145.0257,145.1191,1711.0
2018-10-16 13:15:00,155.46,155.56,155.38,155.51,3333.0,145.1284,145.2218,145.0537,145.1751,3333.0
2018-10-16 13:20:00,155.51,155.56,155.47,155.5,2006.0,145.1751,145.2218,145.1377,145.1658,2006.0
2018-10-16 13:25:00,155.5,155.5,155.39,155.39,3104.0,145.1658,145.1658,145.0631,145.0631,3104.0
2018-10-16 13:30:00,155.43,155.52,155.42,155.42,1100.0,145.1004,145.1844,145.0911,145.0911,1100.0
2018-10-16 13:35:00,155.49,155.63,155.47,155.63,5406.0,145.1564,145.2871,145.1377,145.2871,5406.0
2018-10-16 13:40:00,155.64,155.86,155.64,155.78,4856.0,145.2964,145.5018,145.2964,145.4271,4856.0
2018-10-16 13:45:00,155.78,155.82,155.71,155.77,3420.0,145.4271,145.4645,145.3618,145.4178,3420.0
2018-10-16 13:50:00,155.73,155.73,155.51,155.56,7032.0,145.3805,145.3805,145.1751,145.2218,7032.0
2018-10-16 13:55:00,155.58,155.59,155.43,155.56,2100.0,145.2404,145.2498,145.1004,145.2218,2100.0
2018-10-16 14:00:00,155.61,155.7,155.61,155.64,8105.0,145.2684,145.3525,145.2684,145.2964,8105.0
2018-10-16 14:05:00,155.67,155.71,155.64,155.66,6261.0,145.3245,145.3618,145.2964,145.3151,6261.0
2018-10-16 14:10:00,155.7,155.84,155.7,155.77,7796.0,145.3525,145.4832,145.3525,145.4178,7796.0
2018-10-16 14:15:00,155.77,155.85,155.73,155.82,5918.0,145.4178,145.4925,145.3805,145.4645,5918.0
2018-10-16 14:20:00,155.86,155.9,155.64,155.65,4000.0,145.5018,145.5392,145.2964,145.3058,4000.0
2018-10-16 14:25:00,155.69,155.76,155.65,155.75,4626.0,145.3431,145.4085,145.3058,145.3991,4626.0
2018-10-16 14:30:00,155.77,155.89,155.69,155.85,4649.0,145.4178,145.5298,145.3431,145.4925,4649.0
2018-10-16 14:35:00,155.85,155.9,155.77,155.79,3026.0,145.4925,145.5392,145.4178,145.4365,3026.0
2018-10-16 14:40:00,155.76,155.86,155.73,155.81,2855.0,145.4085,145.5018,145.3805,145.4552,2855.0
2018-10-16 14:45:00,155.81,155.9,155.79,155.9,4209.0,145.4552,145.5392,145.4365,145.5392,4209.0
2018-10-16 14:50:00,155.89,155.9,155.74,155.8,5314.0,145.5298,145.5392,145.3898,145.4458,5314.0
2018-10-16 14:55:00,155.83,155.83,155.64,155.66,3320.0,145.4738,145.4738,145.2964,145.3151,3320.0
2018-10-16 15:00:00,155.68,155.68,155.6,155.62,2617.0,145.3338,145.3338,145.2591,145.2778,2617.0
2018-10-16 15:05:00,155.65,155.79,155.62,155.72,8288.0,145.3058,145.4365,145.2778,145.3711,8288.0
2018-10-16 15:10:00,155.7,155.74,155.56,155.74,6188.0,145.3525,145.3898,145.2218,145.3898,6188.0
2018-10-16 15:15:00,155.77,155.85,155.75,155.85,4018.0,145.4178,145.4925,145.3991,145.4925,4018.0
2018-10-16 15:20:00,155.82,155.82,155.72,155.74,4768.0,145.4645,145.4645,145.3711,145.3898,4768.0
2018-10-16 15:25:00,155.74,155.84,155.74,155.79,5487.0,145.3898,145.4832,145.3898,145.4365,5487.0
2018-10-16 15:30:00,155.8,155.88,155.74,155.88,13202.0,145.4458,145.5205,145.3898,145.5205,13202.0
2018-10-16 15:35:00,155.88,156.04,155.88,156.04,16508.0,145.5205,145.6699,145.5205,145.6699,16508.0
2018-10-16 15:40:00,156.04,156.19,156.0,156.19,18851.0,145.6699,145.8099,145.6325,145.8099,18851.0
2018-10-16 15:45:00,156.2,156.38,156.2,156.36,14909.0,145.8192,145.9873,145.8192,145.9686,14909.0
2018-10-16 15:50:00,156.38,156.39,156.15,156.3,14053.0,145.9873,145.9966,145.7726,145.9126,14053.0
2018-10-16 15:55:00,156.34,156.37,156.17,156.25,25650.0,145.9499,145.9779,145.7912,145.8659,25650.0
2018-10-17 09:30:00,156.09,157.36,155.8,156.3,8883.0,145.7165,146.9021,145.4458,145.9126,8883.0
2018-10-17 09:35:00,156.21,156.22,155.5,155.56,11903.0,145.8286,145.8379,145.1658,145.2218,11903.0
2018-10-17 09:40:00,155.51,156.41,155.26,156.41,3500.0,145.1751,146.0153,144.9417,146.0153,3500.0
2018-10-17 09:45:00,156.21,156.48,156.2,156.22,3400.0,145.8286,146.0806,145.8192,145.8379,3400.0
2018-10-17 09:50:00,156.13,156.97,156.13,156.97,3100.0,145.7539,146.5381,145.7539,146.5381,3100.0
2018-10-17 09:55:00,156.86,157.05,156.61,156.61,3500.0,146.4354,146.6127,146.202,146.202,3500.0
2018-10-17 10:00:00,156.52,156.65,155.96,156.1,1470.0,146.118,146.2393,145.5952,145.7259,1470.0
2018-10-17 10:05:00,156.26,156.47,155.85,156.47,7000.0,145.8752,146.0713,145.4925,146.0713,7000.0
2018-10-17 10:10:00,156.6,156.67,156.31,156.33,6408.0,146.1926,146.258,145.9219,145.9406,6408.0
2018-10-17 10:15:00,156.34,156.55,156.3,156.43,2000.0,145.9499,146.146,145.9126,146.0339,2000.0
2018-10-17 10:20:00,156.41,156.6,156.3,156.35,4864.0,146.0153,146.1926,145.9126,145.9593,4864.0
2018-10-17 10:25:00,156.42,156.65,156.28,156.5,4401.0,146.0246,146.2393,145.8939,146.0993,4401.0
2018-10-17 10:30:00,156.59,156.62,156.19,156.39,7350.0,146.1833,146.2113,145.8099,145.9966,7350.0
2018-10-17 10:35:00,156.34,156.34,156.13,156.27,5700.0,145.9499,145.9499,145.7539,145.8846,5700.0
2018-10-17 10:40:00,156.33,156.35,156.1,156.21,5390.0,145.9406,145.9593,145.7259,145.8286,5390.0
2018-10-17 10:45:00,156.22,156.28,155.93,156.08,9736.0,145.8379,145.8939,145.5672,145.7072,9736.0
2018-10-17 10:50:00,156.01,156.22,155.93,156.22,4200.0,145.6419,145.8379,145.5672,145.8379,4200.0
2018-10-17 10:55:00,156.22,156.51,156.18,156.43,4900.0,145.8379,146.1086,145.8006,146.0339,4900.0
2018-10-17 11:00:00,156.44,156.5,156.26,156.28,4500.0,146.0433,146.0993,145.8752,145.8939,4500.0
2018-10-17 11:05:00,156.27,156.81,156.21,156.77,6472.0,145.8846,146.3887,145.8286,146.3514,6472.0
2018-10-17 11:10:00,156.7,156.84,156.66,156.69,1755.0,146.286,146.4167,146.2487,146.2767,1755.0
2018-10-17 11:15:00,156.69,157.03,156.67,156.93,2158.0,146.2767,146.5941,146.258,146.5007,2158.0
2018-10-17 11:20:00,156.85,156.97,156.84,156.92,3035.0,146.426,146.5381,146.4167,146.4914,3035.0
2018-10-17 11:25:00,157.07,157.07,156.81,157.0,2393.0,146.6314,146.6314,146.3887,146.5661,2393.0
2018-10-17 11:30:00,157.05,157.09,156.75,156.75,4800.0,146.6127,146.6501,146.3327,146.3327,4800.0
2018-10-17 11:35:00,156.72,156.88,156.72,156.75,4615.0,146.3047,146.454,146.3047,146.3327,4615.0
2018-10-17 11:40:00,156.73,157.38,156.73,157.38,2706.0,146.314,146.9208,146.314,146.9208,2706.0
2018-10-17 11:45:00,157.53,157.53,157.43,157.43,2800.0,147.0608,147.0608,146.9675,146.9675,2800.0
2018-10-17 11:50:00,157.49,157.49,157.34,157.4,2700.0,147.0235,147.0235,146.8835,146.9395,2700.0
2018-10-17 11:55:00,157.34,157.56,157.12,157.56,4448.0,146.8835,147.0888,146.6781,147.0888,4448.0
2018-10-17 12:00:00,157.56,157.57,157.01,157.13,6149.0,147.0888,147.0982,146.5754,146.6874,6149.0
2018-10-17 12:05:00,157.15,157.48,157.14,157.39,3153.0,146.7061,147.0142,146.6968,146.9301,3153.0
2018-10-17 12:10:00,157.44,157.45,157.11,157.22,4200.0,146.9768,146.9862,146.6688,146.7714,4200.0
2018-10-17 12:15:00,157.31,157.49,157.3,157.49,2700.0,146.8555,147.0235,146.8461,147.0235,2700.0
2018-10-17 12:20:00,157.52,157.57,157.44,157.57,2000.0,147.0515,147.0982,146.9768,147.0982,2000.0
2018-10-17 12:25:00,157.59,157.7,157.33,157.33,5169.0,147.1169,147.2195,146.8741,146.8741,5169.0
2018-10-17 12:30:00,157.08,157.21,157.0,157.21,2844.0,146.6407,146.7621,146.5661,146.7621,2844.0
2018-10-17 12:35:00,157.12,157.28,157.12,157.25,1402.0,146.6781,146.8275,146.6781,146.7995,1402.0
2018-10-17 12:40:00,157.2,157.39,157.13,157.21,2203.0,146.7528,146.9301,146.6874,146.7621,2203.0
2018-10-17 12:45:00,157.19,157.19,156.99,156.99,600.0,146.7434,146.7434,146.5567,146.5567,600.0
2018-10-17 12:50:00,156.88,157.12,156.85,157.12,1400.0,146.454,146.6781,146.426,146.6781,1400.0
2018-10-17 12:55:00,157.18,157.39,157.18,157.31,6005.0,146.7341,146.9301,146.7341,146.8555,6005.0
2018-10-17 13:00:00,157.27,157.44,157.14,157.41,1800.0,146.8181,146.9768,146.6968,146.9488,1800.0
2018-10-17 13:05:00,157.5,157.5,157.36,157.36,743.0,147.0328,147.0328,146.9021,146.9021,743.0
2018-10-17 13:10:00,157.3,157.54,157.3,157.42,3800.0,146.8461,147.0702,146.8461,146.9582,3800.0
2018-10-17 13:15:00,157.34,157.34,157.1,157.18,1100.0,146.8835,146.8835,146.6594,146.7341,1100.0
2018-10-17 13:20:00,157.19,157.3,157.11,157.24,2200.0,146.7434,146.8461,146.6688,146.7901,2200.0
2018-10-17 13:25:00,157.16,157.27,157.09,157.24,3200.0,146.7154,146.8181,146.6501,146.7901,3200.0
2018-10-17 13:30:00,157.3,157.55,157.21,157.55,2300.0,146.8461,147.0795,146.7621,147.0795,2300.0
2018-10-17 13:35:00,157.52,157.69,157.51,157.67,1700.0,147.0515,147.2102,147.0422,147.1915,1700.0
2018-10-17 13:40:00,157.62,157.67,157.39,157.48,3810.0,147.1449,147.1915,146.9301,147.0142,3810.0
2018-10-17 13:45:00,157.45,157.6,157.39,157.45,5100.0,146.9862,147.1262,146.9301,146.9862,5100.0
2018-10-17 13:50:00,157.48,157.71,157.41,157.61,4100.0,147.0142,147.2289,146.9488,147.1355,4100.0
2018-10-17 13:55:00,157.61,157.61,157.44,157.57,4275.0,147.1355,147.1355,146.9768,147.0982,4275.0
2018-10-17 14:00:00,157.54,157.58,157.38,157.39,1200.0,147.0702,147.1075,146.9208,146.9301,1200.0
2018-10-17 14:05:00,157.44,157.73,157.44,157.69,2176.0,146.9768,147.2476,146.9768,147.2102,2176.0
2018-10-17 14:10:00,157.55,157.55,157.26,157.31,2240.0,147.0795,147.0795,146.8088,146.8555,2240.0
2018-10-17 14:15:00,157.25,157.25,156.95,156.98,1419.0,146.7995,146.7995,146.5194,146.5474,1419.0
2018-10-17 14:20:00,156.87,156.9,156.5,156.55,2800.0,146.4447,146.4727,146.0993,146.146,2800.0
2018-10-17 14:25:00,156.78,156.89,156.6,156.75,2300.0,146.3607,146.4634,146.1926,146.3327,2300.0
2018-10-17 14:30:00,156.71,157.15,156.7,157.0,1500.0,146.2953,146.7061,146.286,146.5661,1500.0
2018-10-17 14:35:00,157.0,157.23,156.95,157.2,2000.0,146.5661,146.7808,146.5194,146.7528,2000.0
2018-10-17 14:40:00,157.21,157.4,157.2,157.4,3265.0,146.7621,146.9395,146.7528,146.9395,3265.0
2018-10-17 14:45:00,157.4,157.53,157.34,157.53,3206.0,146.9395,147.0608,146.8835,147.0608,3206.0
2018-10-17 14:50:00,157.5,157.69,157.36,157.69,3651.0,147.0328,147.2102,146.9021,147.2102,3651.0
2018-10-17 14:55:00,157.65,157.72,157.5,157.5,2500.0,147.1729,147.2382,147.0328,147.0328,2500.0
2018-10-17 15:00:00,157.46,157.54,157.29,157.43,3300.0,146.9955,147.0702,146.8368,146.9675,3300.0
2018-10-17 15:05:00,157.5,157.56,157.36,157.53,1900.0,147.0328,147.0888,146.9021,147.0608,1900.0
2018-10-17 15:10:00,157.64,157.64,157.37,157.37,5013.0,147.1635,147.1635,146.9115,146.9115,5013.0
2018-10-17 15:15:00,157.31,157.31,156.99,157.21,3333.0,146.8555,146.8555,146.5567,146.7621,3333.0
2018-10-17 15:20:00,157.23,157.45,157.21,157.36,2200.0,146.7808,146.9862,146.7621,146.9021,2200.0
2018-10-17 15:25:00,157.37,157.53,157.35,157.44,2800.0,146.9115,147.0608,146.8928,146.9768,2800.0
2018-10-17 15:30:00,157.4,157.45,157.02,157.12,8700.0,146.9395,146.9862,146.5847,146.6781,8700.0
2018-10-17 15:35:00,157.1,157.35,157.1,157.3,4888.0,146.6594,146.8928,146.6594,146.8461,4888.0
2018-10-17 15:40:00,157.32,157.35,156.91,157.08,7614.0,146.8648,146.8928,146.482,146.6407,7614.0
2018-10-17 15:45:00,157.09,157.27,156.87,157.03,10899.0,146.6501,146.8181,146.4447,146.5941,10899.0
2018-10-17 15:50:00,157.06,157.42,157.06,157.24,7700.0,146.6221,146.9582,146.6221,146.7901,7700.0
2018-10-17 15:55:00,157.24,157.43,157.18,157.28,27317.0,146.7901,146.9675,146.7341,146.8275,27317.0
2018-10-18 09:30:00,156.81,157.46,156.81,157.0,6468.0,146.3887,146.9955,146.3887,146.5661,6468.0
2018-10-18 09:35:00,157.03,157.37,156.04,156.97,5857.0,146.5941,146.9115,145.6699,146.5381,5857.0
2018-10-18 09:40:00,157.02,157.15,156.69,156.69,3409.0,146.5847,146.7061,146.2767,146.2767,3409.0
2018-10-18 09:45:00,156.51,156.75,156.22,156.75,4838.0,146.1086,146.3327,145.8379,146.3327,4838.0
2018-10-18 09:50:00,156.74,156.74,156.13,156.23,2550.0,146.3233,146.3233,145.7539,145.8472,2550.0
2018-10-18 09:55:00,156.15,156.77,156.15,156.77,3061.0,145.7726,146.3514,145.7726,146.3514,3061.0
2018-10-18 10:00:00,156.81,157.3,156.45,157.3,7000.0,146.3887,146.8461,146.0526,146.8461,7000.0
2018-10-18 10:05:00,157.27,157.56,156.95,156.95,8001.0,146.8181,147.0888,146.5194,146.5194,8001.0
2018-10-18 10:10:00,156.86,156.97,156.66,156.77,6938.0,146.4354,146.5381,146.2487,146.3514,6938.0
2018-10-18 10:15:00,156.56,157.3,156.56,156.91,3830.0,146.1553,146.8461,146.1553,146.482,3830.0
2018-10-18 10:20:00,156.97,157.07,156.72,156.85,3441.0,146.5381,146.6314,146.3047,146.426,3441.0
2018-10-18 10:25:00,156.97,156.97,156.58,156.58,2090.0,146.5381,146.5381,146.174,146.174,2090.0
2018-10-18 10:30:00,156.57,156.86,156.56,156.56,3900.0,146.1646,146.4354,146.1553,146.1553,3900.0
2018-10-18 10:35:00,156.57,156.68,156.51,156.68,2200.0,146.1646,146.2673,146.1086,146.2673,2200.0
2018-10-18 10:40:00,156.75,156.77,156.56,156.67,4470.0,146.3327,146.3514,146.1553,146.258,4470.0
2018-10-18 10:45:00,156.64,156.78,156.26,156.26,4876.0,146.23,146.3607,145.8752,145.8752,4876.0
2018-10-18 10:50:00,156.25,156.52,156.25,156.36,3802.0,145.8659,146.118,145.8659,145.9686,3802.0
2018-10-18 10:55:00,156.46,156.74,156.4,156.58,1856.0,146.062,146.3233,146.0059,146.174,1856.0
2018-10-18 11:00:00,156.5,156.5,156.18,156.38,7710.0,146.0993,146.0993,145.8006,145.9873,7710.0
2018-10-18 11:05:00,156.45,156.67,156.37,156.45,4669.0,146.0526,146.258,145.9779,146.0526,4669.0
2018-10-18 11:10:00,156.45,156.57,156.41,156.57,3800.0,146.0526,146.1646,146.0153,146.1646,3800.0
2018-10-18 11:15:00,156.46,156.64,156.22,156.31,3984.0,146.062,146.23,145.8379,145.9219,3984.0
2018-10-18 11:20:00,156.24,156.3,155.78,155.78,2300.0,145.8566,145.9126,145.4271,145.4271,2300.0
2018-10-18 11:25:00,155.65,155.86,155.29,155.52,6377.0,145.3058,145.5018,144.9697,145.1844,6377.0
2018-10-18 11:30:00,155.54,155.54,155.1,155.14,3937.0,145.2031,145.2031,144.7923,144.8297,3937.0
2018-10-18 11:35:00,155.01,155.1,154.71,154.99,6484.0,144.7083,144.7923,144.4283,144.6896,6484.0
2018-10-18 11:40:00,155.14,155.14,154.77,154.77,8683.0,144.8297,144.8297,144.4843,144.4843,8683.0
2018-10-18 11:45:00,154.65,154.67,153.75,154.04,8827.0,144.3722,144.3909,143.5321,143.8028,8827.0
2018-10-18 11:50:00,154.03,154.22,153.61,154.22,5836.0,143.7934,143.9708,143.4014,143.9708,5836.0
2018-10-18 11:55:00,154.3,154.31,154.04,154.15,3620.0,144.0455,144.0548,143.8028,143.9055,3620.0
2018-10-18 12:00:00,154.07,154.33,154.01,154.3,5200.0,143.8308,144.0735,143.7748,144.0455,5200.0
2018-10-18 12:05:00,154.26,154.58,154.26,154.54,1433.0,144.0082,144.3069,144.0082,144.2696,1433.0
2018-10-18 12:10:00,154.52,154.59,154.44,154.5,2449.0,144.2509,144.3162,144.1762,144.2322,2449.0
2018-10-18 12:15:00,154.43,154.5,154.28,154.36,3014.0,144.1669,144.2322,144.0268,144.1015,3014.0
2018-10-18 12:20:00,154.35,154.86,154.35,154.86,2536.0,144.0922,144.5683,144.0922,144.5683,2536.0
2018-10-18 12:25:00,154.78,155.15,154.78,154.86,6469.0,144.4936,144.839,144.4936,144.5683,6469.0
2018-10-18 12:30:00,154.75,155.0,154.67,154.97,3728.0,144.4656,144.699,144.3909,144.671,3728.0
2018-10-18 12:35:00,155.03,155.07,154.91,154.91,2696.0,144.727,144.7643,144.615,144.615,2696.0
2018-10-18 12:40:00,154.98,155.16,154.91,155.16,630.0,144.6803,144.8483,144.615,144.8483,630.0
2018-10-18 12:45:00,155.04,155.14,154.93,154.93,1200.0,144.7363,144.8297,144.6336,144.6336,1200.0
2018-10-18 12:50:00,154.97,155.1,154.81,154.81,2808.0,144.671,144.7923,144.5216,144.5216,2808.0
2018-10-18 12:55:00,154.83,155.04,154.81,154.82,2573.0,144.5403,144.7363,144.5216,144.5309,2573.0
2018-10-18 13:00:00,154.78,154.88,154.78,154.82,2318.0,144.4936,144.587,144.4936,144.5309,2318.0
2018-10-18 13:05:00,154.72,154.73,154.38,154.43,3001.0,144.4376,144.4469,144.1202,144.1669,3001.0
2018-10-18 13:10:00,154.42,154.42,154.0,154.0,3100.0,144.1575,144.1575,143.7654,143.7654,3100.0
2018-10-18 13:15:00,154.25,154.3,153.95,153.96,2700.0,143.9988,144.0455,143.7188,143.7281,2700.0
2018-10-18 13:20:00,154.05,154.18,153.74,153.74,2000.0,143.8121,143.9335,143.5227,143.5227,2000.0
2018-10-18 13:25:00,153.68,154.15,153.5,153.9,6272.0,143.4667,143.9055,143.2987,143.6721,6272.0
2018-10-18 13:30:00,154.04,154.04,153.68,153.87,4198.0,143.8028,143.8028,143.4667,143.6441,4198.0
2018-10-18 13:35:00,153.85,153.88,153.66,153.88,1800.0,143.6254,143.6534,143.448,143.6534,1800.0
2018-10-18 13:40:00,153.9,153.9,153.44,153.63,2800.0,143.6721,143.6721,143.2427,143.42,2800.0
2018-10-18 13:45:00,153.81,153.96,153.64,153.81,3268.0,143.5881,143.7281,143.4294,143.5881,3268.0
2018-10-18 13:50:00,153.76,153.76,153.44,153.44,1879.0,143.5414,143.5414,143.2427,143.2427,1879.0
2018-10-18 13:55:00,153.61,153.73,153.58,153.6,2450.0,143.4014,143.5134,143.3734,143.392,2450.0
2018-10-18 14:00:00,153.6,154.03,153.59,154.03,2600.0,143.392,143.7934,143.3827,143.7934,2600.0
2018-10-18 14:05:00,154.0,154.5,154.0,154.41,3163.0,143.7654,144.2322,143.7654,144.1482,3163.0
2018-10-18 14:10:00,154.33,154.33,154.0,154.13,6148.0,144.0735,144.0735,143.7654,143.8868,6148.0
2018-10-18 14:15:00,153.99,154.09,153.75,153.87,2843.0,143.7561,143.8495,143.5321,143.6441,2843.0
2018-10-18 14:20:00,153.72,154.58,153.72,154.58,3041.0,143.504,144.3069,143.504,144.3069,3041.0
2018-10-18 14:25:00,154.49,154.56,154.31,154.55,3437.0,144.2229,144.2882,144.0548,144.2789,3437.0
2018-10-18 14:30:00,154.5,154.7,154.33,154.67,6300.0,144.2322,144.4189,144.0735,144.3909,6300.0
2018-10-18 14:35:00,154.67,154.71,154.24,154.29,11925.0,144.3909,144.4283,143.9895,144.0362,11925.0
2018-10-18 14:40:00,154.27,154.59,154.23,154.59,4772.0,144.0175,144.3162,143.9802,144.3162,4772.0
2018-10-18 14:45:00,154.6,154.69,154.52,154.66,14979.0,144.3256,144.4096,144.2509,144.3816,14979.0
2018-10-18 14:50:00,154.66,154.7,154.59,154.59,5200.0,144.3816,144.4189,144.3162,144.3162,5200.0
2018-10-18 14:55:00,154.54,154.54,154.35,154.35,1900.0,144.2696,144.2696,144.0922,144.0922,1900.0
2018-10-18 15:00:00,154.43,154.5,154.22,154.25,4162.0,144.1669,144.2322,143.9708,143.9988,4162.0
2018-10-18 15:05:00,154.2,154.21,153.97,154.0,5802.0,143.9521,143.9615,143.7374,143.7654,5802.0
2018-10-18 15:10:00,154.0,154.0,153.83,153.87,3200.0,143.7654,143.7654,143.6067,143.6441,3200.0
2018-10-18 15:15:00,154.02,154.37,154.01,154.16,5200.0,143.7841,144.1109,143.7748,143.9148,5200.0
2018-10-18 15:20:00,154.19,154.36,154.11,154.35,5200.0,143.9428,144.1015,143.8681,144.0922,5200.0
2018-10-18 15:25:00,154.29,154.55,154.28,154.37,5097.0,144.0362,144.2789,144.0268,144.1109,5097.0
2018-10-18 15:30:00,154.31,154.37,154.01,154.03,6400.0,144.0548,144.1109,143.7748,143.7934,6400.0
2018-10-18 15:35:00,153.96,154.36,153.93,154.36,6054.0,143.7281,144.1015,143.7001,144.1015,6054.0
2018-10-18 15:40:00,154.36,154.6,154.18,154.2,7841.0,144.1015,144.3256,143.9335,143.9521,7841.0
2018-10-18 15:45:00,154.17,154.24,154.03,154.07,7638.0,143.9241,143.9895,143.7934,143.8308,7638.0
2018-10-18 15:50:00,154.04,154.15,153.86,153.99,14588.0,143.8028,143.9055,143.6347,143.7561,14588.0
2018-10-18 15:55:00,153.99,154.0,153.7,154.0,36131.0,143.7561,143.7654,143.4854,143.7654,36131.0
2018-10-19 09:30:00,154.76,156.01,154.51,155.11,37003.0,144.4749,145.6419,144.2415,144.8017,37003.0
2018-10-19 09:35:00,155.51,155.87,154.9,155.68,4340.0,145.1751,145.5112,144.6056,145.3338,4340.0
2018-10-19 09:40:00,155.77,156.31,155.61,156.31,2700.0,145.4178,145.9219,145.2684,145.9219,2700.0
2018-10-19 09:45:00,156.3,156.3,155.99,156.06,22710.0,145.9126,145.9126,145.6232,145.6885,22710.0
2018-10-19 09:50:00,156.2,156.2,156.05,156.17,1646.0,145.8192,145.8192,145.6792,145.7912,1646.0
2018-10-19 09:55:00,156.2,156.32,155.69,155.73,13364.0,145.8192,145.9313,145.3431,145.3805,13364.0
2018-10-19 10:00:00,155.83,156.56,155.83,156.47,4600.0,145.4738,146.1553,145.4738,146.0713,4600.0
2018-10-19 10:05:00,156.47,156.83,156.47,156.7,10316.0,146.0713,146.4074,146.0713,146.286,10316.0
2018-10-19 10:10:00,156.68,156.68,156.25,156.31,2800.0,146.2673,146.2673,145.8659,145.9219,2800.0
2018-10-19 10:15:00,156.42,156.81,156.4,156.47,10210.0,146.0246,146.3887,146.0059,146.0713,10210.0
2018-10-19 10:20:00,156.43,156.46,156.13,156.25,3600.0,146.0339,146.062,145.7539,145.8659,3600.0
2018-10-19 10:25:00,156.08,156.26,155.9,156.26,4088.0,145.7072,145.8752,145.5392,145.8752,4088.0
2018-10-19 10:30:00,156.32,157.18,156.32,157.07,3800.0,145.9313,146.7341,145.9313,146.6314,3800.0
2018-10-19 10:35:00,156.85,156.85,156.27,156.44,4253.0,146.426,146.426,145.8846,146.0433,4253.0
2018-10-19 10:40:00,156.46,156.54,156.33,156.39,1600.0,146.062,146.1366,145.9406,145.9966,1600.0
2018-10-19 10:45:00,156.45,156.56,156.3,156.35,10662.0,146.0526,146.1553,145.9126,145.9593,10662.0
2018-10-19 10:50:00,156.36,156.38,156.24,156.3,3400.0,145.9686,145.9873,145.8566,145.9126,3400.0
2018-10-19 10:55:00,156.36,156.5,156.29,156.31,4312.0,145.9686,146.0993,145.9033,145.9219,4312.0
2018-10-19 11:00:00,156.39,156.68,156.16,156.16,4050.0,145.9966,146.2673,145.7819,145.7819,4050.0
2018-10-19 11:05:00,156.21,156.38,156.01,156.09,3900.0,145.8286,145.9873,145.6419,145.7165,3900.0
2018-10-19 11:10:00,156.01,156.21,156.0,156.08,4984.0,145.6419,145.8286,145.6325,145.7072,4984.0
2018-10-19 11:15:00,156.16,156.21,155.74,155.81,4464.0,145.7819,145.8286,145.3898,145.4552,4464.0
2018-10-19 11:20:00,155.86,155.92,155.77,155.8,4000.0,145.5018,145.5578,145.4178,145.4458,4000.0
2018-10-19 11:25:00,155.81,155.99,155.81,155.96,3000.0,145.4552,145.6232,145.4552,145.5952,3000.0
2018-10-19 11:30:00,155.86,156.02,155.61,155.67,4346.0,145.5018,145.6512,145.2684,145.3245,4346.0
2018-10-19 11:35:00,155.71,155.71,155.41,155.58,3932.0,145.3618,145.3618,145.0817,145.2404,3932.0
2018-10-19 11:40:00,155.54,155.63,155.37,155.53,41880.0,145.2031,145.2871,145.0444,145.1938,41880.0
2018-10-19 11:45:00,155.55,155.79,155.31,155.31,17580.0,145.2124,145.4365,144.9884,144.9884,17580.0
2018-10-19 11:50:00,155.43,155.65,155.0,155.03,22200.0,145.1004,145.3058,144.699,144.727,22200.0
2018-10-19 11:55:00,155.1,155.64,155.1,155.53,2300.0,144.7923,145.2964,144.7923,145.1938,2300.0
2018-10-19 12:00:00,155.52,155.64,155.1,155.26,2510.0,145.1844,145.2964,144.7923,144.9417,2510.0
2018-10-19 12:05:00,155.49,155.49,155.24,155.36,2624.0,145.1564,145.1564,144.923,145.0351,2624.0
2018-10-19 12:10:00,155.3,155.3,155.0,155.06,2700.0,144.979,144.979,144.699,144.755,2700.0
2018-10-19 12:15:00,155.13,155.18,154.7,154.85,3600.0,144.8203,144.867,144.4189,144.559,3600.0
2018-10-19 12:20:00,154.84,154.85,154.52,154.52,2300.0,144.5496,144.559,144.2509,144.2509,2300.0
2018-10-19 12:25:00,154.4,154.42,154.23,154.23,2300.0,144.1389,144.1575,143.9802,143.9802,2300.0
2018-10-19 12:30:00,154.25,154.36,154.05,154.05,6339.0,143.9988,144.1015,143.8121,143.8121,6339.0
2018-10-19 12:35:00,154.14,154.14,153.89,153.93,6751.0,143.8961,143.8961,143.6628,143.7001,6751.0
2018-10-19 12:40:00,153.95,154.41,153.86,154.4,6600.0,143.7188,144.1482,143.6347,144.1389,6600.0
2018-10-19 12:45:00,154.48,154.59,154.39,154.5,2038.0,144.2135,144.3162,144.1295,144.2322,2038.0
2018-10-19 12:50:00,154.44,154.73,154.35,154.7,4300.0,144.1762,144.4469,144.0922,144.4189,4300.0
2018-10-19 12:55:00,154.7,154.74,154.59,154.66,2335.0,144.4189,144.4563,144.3162,144.3816,2335.0
2018-10-19 13:00:00,154.57,154.64,154.31,154.34,3827.0,144.2976,144.3629,144.0548,144.0828,3827.0
2018-10-19 13:05:00,154.36,154.42,154.16,154.16,2000.0,144.1015,144.1575,143.9148,143.9148,2000.0
2018-10-19 13:10:00,154.26,154.67,154.26,154.67,4132.0,144.0082,144.3909,144.0082,144.3909,4132.0
2018-10-19 13:15:00,154.67,154.79,154.63,154.66,2925.0,144.3909,144.5029,144.3536,144.3816,2925.0
2018-10-19 13:20:00,154.59,154.71,154.53,154.71,2343.0,144.3162,144.4283,144.2602,144.4283,2343.0
2018-10-19 13:25:00,154.74,154.87,154.69,154.87,3773.0,144.4563,144.5776,144.4096,144.5776,3773.0
2018-10-19 13:30:00,154.89,155.13,154.87,155.13,2367.0,144.5963,144.8203,144.5776,144.8203,2367.0
2018-10-19 13:35:00,155.03,155.03,154.9,154.9,2815.0,144.727,144.727,144.6056,144.6056,2815.0
2018-10-19 13:40:00,154.83,155.1,154.74,154.74,7300.0,144.5403,144.7923,144.4563,144.4563,7300.0
2018-10-19 13:45:00,154.68,154.69,154.54,154.69,3526.0,144.4002,144.4096,144.2696,144.4096,3526.0
2018-10-19 13:50:00,154.68,154.68,154.18,154.21,52963.0,144.4002,144.4002,143.9335,143.9615,52963.0
2018-10-19 13:55:00,154.2,154.26,154.0,154.1,54350.0,143.9521,144.0082,143.7654,143.8588,54350.0
2018-10-19 14:00:00,154.0,154.17,153.84,153.99,7713.0,143.7654,143.9241,143.6161,143.7561,7713.0
2018-10-19 14:05:00,153.98,154.06,153.69,153.96,8300.0,143.7468,143.8215,143.476,143.7281,8300.0
2018-10-19 14:10:00,154.0,154.21,153.92,154.1,4552.0,143.7654,143.9615,143.6908,143.8588,4552.0
2018-10-19 14:15:00,154.16,154.29,154.07,154.11,3605.0,143.9148,144.0362,143.8308,143.8681,3605.0
2018-10-19 14:20:00,154.13,154.48,153.91,154.39,22352.0,143.8868,144.2135,143.6814,144.1295,22352.0
2018-10-19 14:25:00,154.34,154.53,154.2,154.21,10372.0,144.0828,144.2602,143.9521,143.9615,10372.0
2018-10-19 14:30:00,154.26,154.47,154.07,154.1,8825.0,144.0082,144.2042,143.8308,143.8588,8825.0
2018-10-19 14:35:00,154.14,154.49,153.99,154.19,10163.0,143.8961,144.2229,143.7561,143.9428,10163.0
2018-10-19 14:40:00,154.18,154.38,153.94,153.94,4300.0,143.9335,144.1202,143.7094,143.7094,4300.0
2018-10-19 14:45:00,153.89,154.26,153.88,154.26,6610.0,143.6628,144.0082,143.6534,144.0082,6610.0
2018-10-19 14:50:00,154.29,154.38,154.1,154.18,4500.0,144.0362,144.1202,143.8588,143.9335,4500.0
2018-10-19 14:55:00,154.18,154.44,154.18,154.2,6394.0,143.9335,144.1762,143.9335,143.9521,6394.0
2018-10-19 15:00:00,154.1,154.31,153.95,153.97,29533.0,143.8588,144.0548,143.7188,143.7374,29533.0
2018-10-19 15:05:00,153.95,153.97,153.76,153.92,7071.0,143.7188,143.7374,143.5414,143.6908,7071.0
2018-10-19 15:10:00,153.92,154.01,153.66,153.87,5266.0,143.6908,143.7748,143.448,143.6441,5266.0
2018-10-19 15:15:00,153.82,154.11,153.7,154.1,6864.0,143.5974,143.8681,143.4854,143.8588,6864.0
2018-10-19 15:20:00,154.17,154.21,153.92,153.92,6634.0,143.9241,143.9615,143.6908,143.6908,6634.0
2018-10-19 15:25:00,153.97,154.51,153.97,154.5,8487.0,143.7374,144.2415,143.7374,144.2322,8487.0
2018-10-19 15:30:00,154.41,154.52,154.31,154.49,9800.0,144.1482,144.2509,144.0548,144.2229,9800.0
2018-10-19 15:35:00,154.49,154.62,154.26,154.32,10300.0,144.2229,144.3442,144.0082,144.0642,10300.0
2018-10-19 15:40:00,154.24,154.45,154.24,154.45,12066.0,143.9895,144.1855,143.9895,144.1855,12066.0
2018-10-19 15:45:00,154.45,154.56,154.24,154.43,13389.0,144.1855,144.2882,143.9895,144.1669,13389.0
2018-10-19 15:50:00,154.39,154.65,154.36,154.4,22775.0,144.1295,144.3722,144.1015,144.1389,22775.0
2018-10-19 15:55:00,154.35,154.35,153.89,153.9,33020.0,144.0922,144.0922,143.6628,143.6721,33020.0
2018-10-22 09:30:00,154.48,155.75,154.48,155.44,11339.0,144.2135,145.3991,144.2135,145.1097,11339.0
2018-10-22 09:35:00,155.44,155.46,154.49,154.5,32535.0,145.1097,145.1284,144.2229,144.2322,32535.0
2018-10-22 09:40:00,154.65,155.26,154.65,155.05,4603.0,144.3722,144.9417,144.3722,144.7457,4603.0
2018-10-22 09:45:00,155.05,155.27,154.83,155.16,3000.0,144.7457,144.951,144.5403,144.8483,3000.0
2018-10-22 09:50:00,155.2,155.28,154.83,155.11,5610.0,144.8857,144.9604,144.5403,144.8017,5610.0
2018-10-22 09:55:00,155.1,155.25,154.86,155.25,4437.0,144.7923,144.9324,144.5683,144.9324,4437.0
2018-10-22 10:00:00,155.15,155.2,154.82,154.82,10106.0,144.839,144.8857,144.5309,144.5309,10106.0
2018-10-22 10:05:00,154.88,154.96,154.56,154.89,7081.0,144.587,144.6616,144.2882,144.5963,7081.0
2018-10-22 10:10:00,154.83,155.11,154.83,155.0,11994.0,144.5403,144.8017,144.5403,144.699,11994.0
2018-10-22 10:15:00,154.94,154.95,154.49,154.68,6000.0,144.643,144.6523,144.2229,144.4002,6000.0
2018-10-22 10:20:00,154.63,154.93,154.49,154.75,4796.0,144.3536,144.6336,144.2229,144.4656,4796.0
2018-10-22 10:25:00,154.75,155.02,154.57,154.95,14468.0,144.4656,144.7177,144.2976,144.6523,14468.0
2018-10-22 10:30:00,154.95,154.95,154.58,154.82,6300.0,144.6523,144.6523,144.3069,144.5309,6300.0
2018-10-22 10:35:00,155.03,155.11,154.86,154.97,4200.0,144.727,144.8017,144.5683,144.671,4200.0
2018-10-22 10:40:00,155.04,155.56,155.04,155.5,5528.0,144.7363,145.2218,144.7363,145.1658,5528.0
2018-10-22 10:45:00,155.44,155.77,155.14,155.77,2800.0,145.1097,145.4178,144.8297,145.4178,2800.0
2018-10-22 10:50:00,155.85,156.07,155.8,155.99,6676.0,145.4925,145.6979,145.4458,145.6232,6676.0
2018-10-22 10:55:00,155.99,156.36,155.84,156.16,8210.0,145.6232,145.9686,145.4832,145.7819,8210.0
2018-10-22 11:00:00,156.09,156.11,155.88,156.11,5203.0,145.7165,145.7352,145.5205,145.7352,5203.0
2018-10-22 11:05:00,156.05,156.19,155.67,155.67,4012.0,145.6792,145.8099,145.3245,145.3245,4012.0
2018-10-22 11:10:00,155.65,155.74,155.48,155.73,3385.0,145.3058,145.3898,145.1471,145.3805,3385.0
2018-10-22 11:15:00,155.89,156.17,155.74,156.17,6669.0,145.5298,145.7912,145.3898,145.7912,6669.0
2018-10-22 11:20:00,156.1,156.3,155.95,156.3,2633.0,145.7259,145.9126,145.5858,145.9126,2633.0
2018-10-22 11:25:00,156.28,156.36,155.82,155.92,2800.0,145.8939,145.9686,145.4645,145.5578,2800.0
2018-10-22 11:30:00,155.85,155.94,155.75,155.75,9739.0,145.4925,145.5765,145.3991,145.3991,9739.0
2018-10-22 11:35:00,155.75,155.95,155.67,155.9,5881.0,145.3991,145.5858,145.3245,145.5392,5881.0
2018-10-22 11:40:00,155.86,155.93,155.75,155.92,3600.0,145.5018,145.5672,145.3991,145.5578,3600.0
2018-10-22 11:45:00,155.86,156.24,155.71,156.2,2500.0,145.5018,145.8566,145.3618,145.8192,2500.0
2018-10-22 11:50:00,156.19,156.25,155.89,156.01,12303.0,145.8099,145.8659,145.5298,145.6419,12303.0
2018-10-22 11:55:00,156.05,156.32,156.05,156.2,2917.0,145.6792,145.9313,145.6792,145.8192,2917.0
2018-10-22 12:00:00,156.15,156.26,156.06,156.14,2900.0,145.7726,145.8752,145.6885,145.7632,2900.0
2018-10-22 12:05:00,156.14,156.58,156.14,156.24,3000.0,145.7632,146.174,145.7632,145.8566,3000.0
2018-10-22 12:10:00,156.09,156.29,155.84,155.98,9203.0,145.7165,145.9033,145.4832,145.6139,9203.0
2018-10-22 12:15:00,155.91,156.08,155.9,156.0,2900.0,145.5485,145.7072,145.5392,145.6325,2900.0
2018-10-22 12:20:00,156.07,156.13,155.9,156.0,4837.0,145.6979,145.7539,145.5392,145.6325,4837.0
2018-10-22 12:25:00,155.96,156.18,155.91,155.99,5100.0,145.5952,145.8006,145.5485,145.6232,5100.0
2018-10-22 12:30:00,156.23,156.3,156.14,156.27,3299.0,145.8472,145.9126,145.7632,145.8846,3299.0
2018-10-22 12:35:00,156.3,156.46,156.15,156.4,3200.0,145.9126,146.062,145.7726,146.0059,3200.0
2018-10-22 12:40:00,156.52,156.75,156.52,156.73,800.0,146.118,146.3327,146.118,146.314,800.0
2018-10-22 12:45:00,156.68,156.77,156.63,156.64,4052.0,146.2673,146.3514,146.2207,146.23,4052.0
2018-10-22 12:50:00,156.63,156.91,156.63,156.9,3000.0,146.2207,146.482,146.2207,146.4727,3000.0
2018-10-22 12:55:00,156.82,157.04,156.8,156.95,3015.0,146.398,146.6034,146.3794,146.5194,3015.0
2018-10-22 13:00:00,156.87,156.92,156.84,156.9,1996.0,146.4447,146.4914,146.4167,146.4727,1996.0
2018-10-22 13:05:00,156.84,157.36,156.81,157.27,4608.0,146.4167,146.9021,146.3887,146.8181,4608.0
2018-10-22 13:10:00,157.21,157.32,157.11,157.32,1916.0,146.7621,146.8648,146.6688,146.8648,1916.0
2018-10-22 13:15:00,157.19,157.38,157.13,157.24,4200.0,146.7434,146.9208,146.6874,146.7901,4200.0
2018-10-22 13:20:00,157.23,157.23,156.79,156.88,3000.0,146.7808,146.7808,146.37,146.454,3000.0
2018-10-22 13:25:00,156.72,156.88,156.66,156.87,2100.0,146.3047,146.454,146.2487,146.4447,2100.0
2018-10-22 13:30:00,156.8,156.9,156.67,156.9,2225.0,146.3794,146.4727,146.258,146.4727,2225.0
2018-10-22 13:35:00,156.77,157.0,156.77,156.82,2316.0,146.3514,146.5661,146.3514,146.398,2316.0
2018-10-22 13:40:00,156.8,156.93,156.8,156.85,1410.0,146.3794,146.5007,146.3794,146.426,1410.0
2018-10-22 13:45:00,156.79,157.03,156.73,156.85,8234.0,146.37,146.5941,146.314,146.426,8234.0
2018-10-22 13:50:00,156.78,157.04,156.72,156.79,21225.0,146.3607,146.6034,146.3047,146.37,21225.0
2018-10-22 13:55:00,156.82,156.82,156.71,156.71,1400.0,146.398,146.398,146.2953,146.2953,1400.0
2018-10-22 14:00:00,156.7,156.84,156.68,156.72,4570.0,146.286,146.4167,146.2673,146.3047,4570.0
2018-10-22 14:05:00,156.76,156.88,156.62,156.79,9650.0,146.342,146.454,146.2113,146.37,9650.0
2018-10-22 14:10:00,156.75,156.9,156.67,156.72,10280.0,146.3327,146.4727,146.258,146.3047,10280.0
2018-10-22 14:15:00,156.67,156.8,156.45,156.52,5889.0,146.258,146.3794,146.0526,146.118,5889.0
2018-10-22 14:20:00,156.47,156.67,156.47,156.51,5451.0,146.0713,146.258,146.0713,146.1086,5451.0
2018-10-22 14:25:00,156.54,156.63,156.46,156.48,4003.0,146.1366,146.2207,146.062,146.0806,4003.0
2018-10-22 14:30:00,156.45,156.49,156.34,156.35,3778.0,146.0526,146.09,145.9499,145.9593,3778.0
2018-10-22 14:35:00,156.35,156.57,156.33,156.57,6000.0,145.9593,146.1646,145.9406,146.1646,6000.0
2018-10-22 14:40:00,156.46,156.55,156.25,156.25,5923.0,146.062,146.146,145.8659,145.8659,5923.0
2018-10-22 14:45:00,156.28,156.84,156.28,156.65,6450.0,145.8939,146.4167,145.8939,146.2393,6450.0
2018-10-22 14:50:00,156.78,156.83,156.59,156.63,5459.0,146.3607,146.4074,146.1833,146.2207,5459.0
2018-10-22 14:55:00,156.63,156.75,156.46,156.63,8630.0,146.2207,146.3327,146.062,146.2207,8630.0
2018-10-22 15:00:00,156.62,156.93,156.51,156.91,8304.0,146.2113,146.5007,146.1086,146.482,8304.0
2018-10-22 15:05:00,156.87,156.88,156.7,156.88,3448.0,146.4447,146.454,146.286,146.454,3448.0
2018-10-22 15:10:00,156.9,157.04,156.9,156.92,12465.0,146.4727,146.6034,146.4727,146.4914,12465.0
2018-10-22 15:15:00,156.99,156.99,156.63,156.68,7489.0,146.5567,146.5567,146.2207,146.2673,7489.0
2018-10-22 15:20:00,156.68,156.76,156.62,156.63,7402.0,146.2673,146.342,146.2113,146.2207,7402.0
2018-10-22 15:25:00,156.6,156.91,156.55,156.9,11131.0,146.1926,146.482,146.146,146.4727,11131.0
2018-10-22 15:30:00,156.89,157.02,156.82,156.97,12972.0,146.4634,146.5847,146.398,146.5381,12972.0
2018-10-22 15:35:00,156.97,157.1,156.74,156.74,13340.0,146.5381,146.6594,146.3233,146.3233,13340.0
2018-10-22 15:40:00,156.65,156.8,156.65,156.72,10607.0,146.2393,146.3794,146.2393,146.3047,10607.0
2018-10-22 15:45:00,156.67,156.77,156.46,156.47,15543.0,146.258,146.3514,146.062,146.0713,15543.0
2018-10-22 15:50:00,156.47,156.6,156.27,156.44,22398.0,146.0713,146.1926,145.8846,146.0433,22398.0
2018-10-22 15:55:00,156.47,156.61,156.31,156.4,38942.0,146.0713,146.202,145.9219,146.0059,38942.0
2018-10-23 09:30:00,153.12,153.38,152.71,153.26,17199.0,142.9439,143.1866,142.5612,143.0746,17199.0
2018-10-23 09:35:00,153.23,153.63,152.28,152.99,22260.0,143.0466,143.42,142.1597,142.8226,22260.0
2018-10-23 09:40:00,153.39,153.77,153.14,153.14,23638.0,143.196,143.5507,142.9626,142.9626,23638.0
2018-10-23 09:45:00,152.99,153.62,152.67,152.86,38900.0,142.8226,143.4107,142.5238,142.7012,38900.0
2018-10-23 09:50:00,152.69,152.96,152.46,152.75,11765.0,142.5425,142.7946,142.3278,142.5985,11765.0
2018-10-23 09:55:00,152.92,153.46,152.69,153.03,25632.0,142.7572,143.2613,142.5425,142.8599,25632.0
2018-10-23 10:00:00,152.91,152.92,152.27,152.5,32063.0,142.7479,142.7572,142.1504,142.3651,32063.0
2018-10-23 10:05:00,152.5,152.72,152.3,152.56,18650.0,142.3651,142.5705,142.1784,142.4211,18650.0
2018-10-23 10:10:00,152.61,152.96,152.56,152.67,15677.0,142.4678,142.7946,142.4211,142.5238,15677.0
2018-10-23 10:15:00,152.66,152.75,152.45,152.67,11074.0,142.5145,142.5985,142.3185,142.5238,11074.0
2018-10-23 10:20:00,152.74,152.9,152.43,152.59,8641.0,142.5892,142.7385,142.2998,142.4491,8641.0
2018-10-23 10:25:00,152.64,152.94,152.63,152.74,3618.0,142.4958,142.7759,142.4865,142.5892,3618.0
2018-10-23 10:30:00,152.73,152.93,152.44,152.44,8214.0,142.5798,142.7666,142.3091,142.3091,8214.0
2018-10-23 10:35:00,152.44,152.74,152.41,152.7,7412.0,142.3091,142.5892,142.2811,142.5518,7412.0
2018-10-23 10:40:00,152.76,152.76,152.45,152.68,7488.0,142.6078,142.6078,142.3185,142.5332,7488.0
2018-10-23 10:45:00,152.53,153.27,152.53,153.27,3900.0,142.3931,143.084,142.3931,143.084,3900.0
2018-10-23 10:50:00,153.2,153.34,153.08,153.09,5438.0,143.0186,143.1493,142.9066,142.9159,5438.0
2018-10-23 10:55:00,153.16,153.26,152.91,152.91,5039.0,142.9813,143.0746,142.7479,142.7479,5039.0
2018-10-23 11:00:00,152.9,152.94,152.55,152.75,6821.0,142.7385,142.7759,142.4118,142.5985,6821.0
2018-10-23 11:05:00,152.76,153.04,152.68,152.9,9587.0,142.6078,142.8692,142.5332,142.7385,9587.0
2018-10-23 11:10:00,152.93,153.2,152.93,153.02,4950.0,142.7666,143.0186,142.7666,142.8506,4950.0
2018-10-23 11:15:00,153.01,153.11,152.81,153.11,8597.0,142.8412,142.9346,142.6545,142.9346,8597.0
2018-10-23 11:20:00,153.11,153.62,153.1,153.59,6444.0,142.9346,143.4107,142.9253,143.3827,6444.0
2018-10-23 11:25:00,153.5,154.0,153.46,153.85,60119.0,143.2987,143.7654,143.2613,143.6254,60119.0
2018-10-23 11:30:00,153.83,153.84,153.15,153.27,24477.0,143.6067,143.6161,142.9719,143.084,24477.0
2018-10-23 11:35:00,153.25,153.47,153.18,153.26,13234.0,143.0653,143.2707,142.9999,143.0746,13234.0
2018-10-23 11:40:00,153.26,153.45,153.19,153.19,6249.0,143.0746,143.252,143.0093,143.0093,6249.0
2018-10-23 11:45:00,153.24,153.37,153.16,153.36,6077.0,143.0559,143.1773,142.9813,143.168,6077.0
2018-10-23 11:50:00,153.34,153.4,153.16,153.4,5045.0,143.1493,143.2053,142.9813,143.2053,5045.0
2018-10-23 11:55:00,153.36,153.37,153.14,153.21,5761.0,143.168,143.1773,142.9626,143.0279,5761.0
2018-10-23 12:00:00,153.17,153.41,153.16,153.36,11399.0,142.9906,143.2147,142.9813,143.168,11399.0
2018-10-23 12:05:00,153.35,153.84,153.35,153.75,7910.0,143.1586,143.6161,143.1586,143.5321,7910.0
2018-10-23 12:10:00,153.72,153.86,153.59,153.67,6100.0,143.504,143.6347,143.3827,143.4574,6100.0
2018-10-23 12:15:00,153.6,153.82,153.54,153.7,12972.0,143.392,143.5974,143.336,143.4854,12972.0
2018-10-23 12:20:00,153.74,153.98,153.68,153.86,13981.0,143.5227,143.7468,143.4667,143.6347,13981.0
2018-10-23 12:25:00,153.91,154.2,153.89,154.06,15322.0,143.6814,143.9521,143.6628,143.8215,15322.0
2018-10-23 12:30:00,154.11,154.49,154.11,154.46,12142.0,143.8681,144.2229,143.8681,144.1949,12142.0
2018-10-23 12:35:00,154.43,154.46,154.14,154.38,13058.0,144.1669,144.1949,143.8961,144.1202,13058.0
2018-10-23 12:40:00,154.37,154.76,154.37,154.76,6418.0,144.1109,144.4749,144.1109,144.4749,6418.0
2018-10-23 12:45:00,154.66,154.68,154.16,154.24,2302.0,144.3816,144.4002,143.9148,143.9895,2302.0
2018-10-23 12:50:00,154.29,154.42,154.1,154.17,5975.0,144.0362,144.1575,143.8588,143.9241,5975.0
2018-10-23 12:55:00,154.08,154.45,153.88,153.89,26231.0,143.8401,144.1855,143.6534,143.6628,26231.0
2018-10-23 13:00:00,153.96,154.58,153.9,154.46,5587.0,143.7281,144.3069,143.6721,144.1949,5587.0
2018-10-23 13:05:00,154.4,154.71,154.38,154.71,3372.0,144.1389,144.4283,144.1202,144.4283,3372.0
2018-10-23 13:10:00,154.71,154.71,154.43,154.51,2016.0,144.4283,144.4283,144.1669,144.2415,2016.0
2018-10-23 13:15:00,154.38,154.69,154.38,154.57,1924.0,144.1202,144.4096,144.1202,144.2976,1924.0
2018-10-23 13:20:00,154.55,154.77,154.54,154.7,1461.0,144.2789,144.4843,144.2696,144.4189,1461.0
2018-10-23 13:25:00,154.77,154.92,154.56,154.66,2100.0,144.4843,144.6243,144.2882,144.3816,2100.0
2018-10-23 13:30:00,154.73,154.86,154.62,154.62,2314.0,144.4469,144.5683,144.3442,144.3442,2314.0
2018-10-23 13:35:00,154.61,154.69,154.46,154.54,8948.0,144.3349,144.4096,144.1949,144.2696,8948.0
2018-10-23 13:40:00,154.63,154.67,154.38,154.44,7450.0,144.3536,144.3909,144.1202,144.1762,7450.0
2018-10-23 13:45:00,154.44,154.44,154.34,154.35,3329.0,144.1762,144.1762,144.0828,144.0922,3329.0
2018-10-23 13:50:00,154.41,154.67,154.32,154.42,4135.0,144.1482,144.3909,144.0642,144.1575,4135.0
2018-10-23 13:55:00,154.43,154.55,154.32,154.5,4186.0,144.1669,144.2789,144.0642,144.2322,4186.0
2018-10-23 14:00:00,154.5,154.66,154.43,154.66,4699.0,144.2322,144.3816,144.1669,144.3816,4699.0
2018-10-23 14:05:00,154.69,154.79,154.61,154.74,3141.0,144.4096,144.5029,144.3349,144.4563,3141.0
2018-10-23 14:10:00,154.87,155.06,154.86,155.02,1599.0,144.5776,144.755,144.5683,144.7177,1599.0
2018-10-23 14:15:00,154.99,155.42,154.98,155.41,2446.0,144.6896,145.0911,144.6803,145.0817,2446.0
2018-10-23 14:20:00,155.46,155.47,155.32,155.47,1200.0,145.1284,145.1377,144.9977,145.1377,1200.0
2018-10-23 14:25:00,155.48,155.53,155.13,155.2,1800.0,145.1471,145.1938,144.8203,144.8857,1800.0
2018-10-23 14:30:00,155.19,155.54,155.19,155.24,3549.0,144.8764,145.2031,144.8764,144.923,3549.0
2018-10-23 14:35:00,155.41,155.47,155.35,155.37,1600.0,145.0817,145.1377,145.0257,145.0444,1600.0
2018-10-23 14:40:00,155.5,155.59,155.25,155.4,2200.0,145.1658,145.2498,144.9324,145.0724,2200.0
2018-10-23 14:45:00,155.37,155.38,155.02,155.1,3400.0,145.0444,145.0537,144.7177,144.7923,3400.0
2018-10-23 14:50:00,155.19,155.28,155.02,155.06,10076.0,144.8764,144.9604,144.7177,144.755,10076.0
2018-10-23 14:55:00,154.99,155.1,154.94,155.1,1900.0,144.6896,144.7923,144.643,144.7923,1900.0
2018-10-23 15:00:00,155.08,155.41,155.07,155.17,3101.0,144.7737,145.0817,144.7643,144.8577,3101.0
2018-10-23 15:05:00,155.06,155.24,155.05,155.15,3678.0,144.755,144.923,144.7457,144.839,3678.0
2018-10-23 15:10:00,155.15,155.15,154.88,155.01,4301.0,144.839,144.839,144.587,144.7083,4301.0
2018-10-23 15:15:00,154.94,155.18,154.9,154.95,2700.0,144.643,144.867,144.6056,144.6523,2700.0
2018-10-23 15:20:00,154.97,155.34,154.97,155.27,3138.0,144.671,145.0164,144.671,144.951,3138.0
2018-10-23 15:25:00,155.16,155.28,154.89,154.94,4929.0,144.8483,144.9604,144.5963,144.643,4929.0
2018-10-23 15:30:00,154.92,155.16,154.79,155.12,6598.0,144.6243,144.8483,144.5029,144.811,6598.0
2018-10-23 15:35:00,155.11,155.15,154.88,154.94,9097.0,144.8017,144.839,144.587,144.643,9097.0
2018-10-23 15:40:00,154.92,155.09,154.65,154.8,12945.0,144.6243,144.783,144.3722,144.5123,12945.0
2018-10-23 15:45:00,154.8,155.03,154.56,155.01,17525.0,144.5123,144.727,144.2882,144.7083,17525.0
2018-10-23 15:50:00,155.01,155.09,154.85,154.91,26705.0,144.7083,144.783,144.559,144.615,26705.0
2018-10-23 15:55:00,154.84,155.0,154.69,155.0,59146.0,144.5496,144.699,144.4096,144.699,59146.0
2018-10-24 09:30:00,155.0,155.26,154.69,155.26,7919.0,144.699,144.9417,144.4096,144.9417,7919.0
2018-10-24 09:35:00,154.87,155.45,154.3,155.43,6351.0,144.5776,145.1191,144.0455,145.1004,6351.0
2018-10-24 09:40:00,155.49,155.84,155.44,155.47,2242.0,145.1564,145.4832,145.1097,145.1377,2242.0
2018-10-24 09:45:00,155.4,155.61,155.25,155.25,1400.0,145.0724,145.2684,144.9324,144.9324,1400.0
2018-10-24 09:50:00,155.12,155.2,154.95,155.1,5253.0,144.811,144.8857,144.6523,144.7923,5253.0
2018-10-24 09:55:00,155.19,155.3,155.17,155.24,2100.0,144.8764,144.979,144.8577,144.923,2100.0
2018-10-24 10:00:00,155.25,155.25,154.96,154.99,3385.0,144.9324,144.9324,144.6616,144.6896,3385.0
2018-10-24 10:05:00,154.97,155.51,154.93,155.51,3760.0,144.671,145.1751,144.6336,145.1751,3760.0
2018-10-24 10:10:00,155.51,155.73,155.39,155.39,2368.0,145.1751,145.3805,145.0631,145.0631,2368.0
2018-10-24 10:15:00,155.38,155.58,155.21,155.57,1264.0,145.0537,145.2404,144.895,145.2311,1264.0
2018-10-24 10:20:00,155.48,155.48,155.19,155.4,3152.0,145.1471,145.1471,144.8764,145.0724,3152.0
2018-10-24 10:25:00,155.57,155.62,155.26,155.31,10817.0,145.2311,145.2778,144.9417,144.9884,10817.0
2018-10-24 10:30:00,155.27,155.38,155.16,155.27,3500.0,144.951,145.0537,144.8483,144.951,3500.0
2018-10-24 10:35:00,155.31,155.42,155.13,155.13,3202.0,144.9884,145.0911,144.8203,144.8203,3202.0
2018-10-24 10:40:00,155.15,155.32,154.92,155.0,3763.0,144.839,144.9977,144.6243,144.699,3763.0
2018-10-24 10:45:00,155.0,155.04,154.7,155.04,17800.0,144.699,144.7363,144.4189,144.7363,17800.0
2018-10-24 10:50:00,155.0,155.09,154.85,155.05,9670.0,144.699,144.783,144.559,144.7457,9670.0
2018-10-24 10:55:00,154.95,155.02,154.82,154.82,7602.0,144.6523,144.7177,144.5309,144.5309,7602.0
2018-10-24 11:00:00,154.86,154.97,154.38,154.72,11550.0,144.5683,144.671,144.1202,144.4376,11550.0
2018-10-24 11:05:00,154.73,154.86,154.35,154.46,10401.0,144.4469,144.5683,144.0922,144.1949,10401.0
2018-10-24 11:10:00,154.5,154.68,154.4,154.55,5148.0,144.2322,144.4002,144.1389,144.2789,5148.0
2018-10-24 11:15:00,154.46,154.71,154.41,154.48,4105.0,144.1949,144.4283,144.1482,144.2135,4105.0
2018-10-24 11:20:00,154.53,154.81,154.17,154.36,59873.0,144.2602,144.5216,143.9241,144.1015,59873.0
2018-10-24 11:25:00,154.5,154.65,154.24,154.24,4592.0,144.2322,144.3722,143.9895,143.9895,4592.0
2018-10-24 11:30:00,154.01,154.01,153.83,153.9,5506.0,143.7748,143.7748,143.6067,143.6721,5506.0
2018-10-24 11:35:00,153.84,153.88,153.53,153.53,9483.0,143.6161,143.6534,143.3267,143.3267,9483.0
2018-10-24 11:40:00,153.56,153.68,153.3,153.46,29908.0,143.3547,143.4667,143.112,143.2613,29908.0
2018-10-24 11:45:00,153.4,153.55,153.28,153.47,24864.0,143.2053,143.3453,143.0933,143.2707,24864.0
2018-10-24 11:50:00,153.44,153.93,153.31,153.93,26601.0,143.2427,143.7001,143.1213,143.7001,26601.0
2018-10-24 11:55:00,153.93,154.64,153.93,154.53,3800.0,143.7001,144.3629,143.7001,144.2602,3800.0
2018-10-24 12:00:00,154.5,154.74,154.48,154.74,2714.0,144.2322,144.4563,144.2135,144.4563,2714.0
2018-10-24 12:05:00,154.79,154.85,154.5,154.75,9260.0,144.5029,144.559,144.2322,144.4656,9260.0
2018-10-24 12:10:00,154.75,154.77,154.58,154.72,2926.0,144.4656,144.4843,144.3069,144.4376,2926.0
2018-10-24 12:15:00,154.65,154.75,154.4,154.49,2400.0,144.3722,144.4656,144.1389,144.2229,2400.0
2018-10-24 12:20:00,154.42,154.46,154.07,154.28,14000.0,144.1575,144.1949,143.8308,144.0268,14000.0
2018-10-24 12:25:00,154.47,154.59,154.38,154.58,5000.0,144.2042,144.3162,144.1202,144.3069,5000.0
2018-10-24 12:30:00,154.48,154.48,154.32,154.32,3100.0,144.2135,144.2135,144.0642,144.0642,3100.0
2018-10-24 12:35:00,154.22,154.35,154.09,154.18,3614.0,143.9708,144.0922,143.8495,143.9335,3614.0
2018-10-24 12:40:00,154.12,154.23,154.04,154.16,6637.0,143.8775,143.9802,143.8028,143.9148,6637.0
2018-10-24 12:45:00,154.16,154.16,153.69,154.05,13865.0,143.9148,143.9148,143.476,143.8121,13865.0
2018-10-24 12:50:00,153.91,154.25,153.83,154.18,7587.0,143.6814,143.9988,143.6067,143.9335,7587.0
2018-10-24 12:55:00,154.18,154.26,154.13,154.19,4229.0,143.9335,144.0082,143.8868,143.9428,4229.0
2018-10-24 13:00:00,154.15,154.15,153.92,153.94,1500.0,143.9055,143.9055,143.6908,143.7094,1500.0
2018-10-24 13:05:00,153.91,153.91,153.69,153.79,22976.0,143.6814,143.6814,143.476,143.5694,22976.0
2018-10-24 13:10:00,153.76,153.83,153.63,153.66,6382.0,143.5414,143.6067,143.42,143.448,6382.0
2018-10-24 13:15:00,153.55,153.62,153.29,153.55,11153.0,143.3453,143.4107,143.1026,143.3453,11153.0
2018-10-24 13:20:00,153.55,153.58,153.35,153.35,19353.0,143.3453,143.3734,143.1586,143.1586,19353.0
2018-10-24 13:25:00,153.24,153.24,152.93,153.03,4903.0,143.0559,143.0559,142.7666,142.8599,4903.0
2018-10-24 13:30:00,153.08,153.14,152.71,153.06,4413.0,142.9066,142.9626,142.5612,142.8879,4413.0
2018-10-24 13:35:00,153.05,153.05,152.63,152.63,3075.0,142.8786,142.8786,142.4865,142.4865,3075.0
2018-10-24 13:40:00,152.57,153.11,152.46,153.09,5713.0,142.4305,142.9346,142.3278,142.9159,5713.0
2018-10-24 13:45:00,153.07,153.08,152.62,152.99,4700.0,142.8972,142.9066,142.4772,142.8226,4700.0
2018-10-24 13:50:00,152.89,152.97,152.66,152.75,5188.0,142.7292,142.8039,142.5145,142.5985,5188.0
2018-10-24 13:55:00,152.77,152.84,152.63,152.72,8544.0,142.6172,142.6825,142.4865,142.5705,8544.0
2018-10-24 14:00:00,152.77,152.9,152.57,152.82,15064.0,142.6172,142.7385,142.4305,142.6639,15064.0
2018-10-24 14:05:00,152.74,152.74,152.4,152.4,11409.0,142.5892,142.5892,142.2718,142.2718,11409.0
2018-10-24 14:10:00,152.45,152.66,152.44,152.54,5333.0,142.3185,142.5145,142.3091,142.4025,5333.0
2018-10-24 14:15:00,152.54,152.74,152.37,152.64,7099.0,142.4025,142.5892,142.2438,142.4958,7099.0
2018-10-24 14:20:00,152.63,152.94,152.55,152.68,8555.0,142.4865,142.7759,142.4118,142.5332,8555.0
2018-10-24 14:25:00,152.65,152.98,152.46,152.87,6618.0,142.5052,142.8132,142.3278,142.7105,6618.0
2018-10-24 14:30:00,153.01,153.03,152.7,152.89,6696.0,142.8412,142.8599,142.5518,142.7292,6696.0
2018-10-24 14:35:00,152.89,152.95,152.7,152.84,6178.0,142.7292,142.7852,142.5518,142.6825,6178.0
2018-10-24 14:40:00,152.82,152.85,152.54,152.54,8126.0,142.6639,142.6919,142.4025,142.4025,8126.0
2018-10-24 14:45:00,152.43,152.46,151.84,151.99,7130.0,142.2998,142.3278,141.749,141.889,7130.0
2018-10-24 14:50:00,151.96,152.18,151.96,152.08,3500.0,141.861,142.0664,141.861,141.973,3500.0
2018-10-24 14:55:00,152.12,152.44,152.12,152.32,4807.0,142.0104,142.3091,142.0104,142.1971,4807.0
2018-10-24 15:00:00,152.21,152.24,151.83,152.13,14514.0,142.0944,142.1224,141.7397,142.0197,14514.0
2018-10-24 15:05:00,152.06,152.07,151.71,151.82,26721.0,141.9544,141.9637,141.6276,141.7303,26721.0
2018-10-24 15:10:00,151.82,151.86,151.49,151.86,13075.0,141.7303,141.7677,141.4223,141.7677,13075.0
2018-10-24 15:15:00,151.85,151.95,151.53,151.53,32904.0,141.7583,141.8517,141.4596,141.4596,32904.0
2018-10-24 15:20:00,151.53,151.59,151.18,151.18,5500.0,141.4596,141.5156,141.1329,141.1329,5500.0
2018-10-24 15:25:00,151.18,151.35,150.43,150.43,13123.0,141.1329,141.2916,140.4327,140.4327,13123.0
2018-10-24 15:30:00,150.51,150.61,150.32,150.32,18128.0,140.5074,140.6007,140.33,140.33,18128.0
2018-10-24 15:35:00,150.39,150.83,150.36,150.5,17048.0,140.3954,140.8061,140.3673,140.498,17048.0
2018-10-24 15:40:00,150.45,150.63,150.13,150.13,15482.0,140.4514,140.6194,140.1526,140.1526,15482.0
2018-10-24 15:45:00,150.12,150.17,149.59,149.7,89329.0,140.1433,140.19,139.6485,139.7512,89329.0
2018-10-24 15:50:00,149.66,149.73,148.76,148.8,43214.0,139.7139,139.7792,138.8737,138.911,43214.0
2018-10-24 15:55:00,148.79,148.82,148.37,148.65,73042.0,138.9017,138.9297,138.5096,138.771,73042.0
2018-10-25 09:30:00,149.49,149.72,146.71,147.46,40619.0,139.5552,139.7699,136.9599,137.6601,40619.0
2018-10-25 09:35:00,147.23,147.91,146.52,147.52,17060.0,137.4454,138.0802,136.7825,137.7161,17060.0
2018-10-25 09:40:00,147.35,148.33,146.5,148.3,31303.0,137.5574,138.4723,136.7639,138.4443,31303.0
2018-10-25 09:45:00,148.31,148.96,148.17,148.74,14763.0,138.4536,139.0604,138.3229,138.855,14763.0
2018-10-25 09:50:00,148.83,148.96,148.51,148.79,62419.0,138.939,139.0604,138.6403,138.9017,62419.0
2018-10-25 09:55:00,148.78,148.87,148.06,148.48,13521.0,138.8924,138.9764,138.2202,138.6123,13521.0
2018-10-25 10:00:00,148.55,149.63,148.43,149.3,26288.0,138.6776,139.6859,138.5656,139.3778,26288.0
2018-10-25 10:05:00,149.57,149.67,149.23,149.64,6604.0,139.6299,139.7232,139.3124,139.6952,6604.0
2018-10-25 10:10:00,149.82,149.86,149.0,149.08,7252.0,139.8632,139.9006,139.0977,139.1724,7252.0
2018-10-25 10:15:00,149.18,149.22,148.8,149.0,7752.0,139.2658,139.3031,138.911,139.0977,7752.0
2018-10-25 10:20:00,149.05,149.61,149.05,149.39,3411.0,139.1444,139.6672,139.1444,139.4618,3411.0
2018-10-25 10:25:00,149.71,150.39,149.61,150.39,3500.0,139.7605,140.3954,139.6672,140.3954,3500.0
2018-10-25 10:30:00,150.39,151.51,150.39,151.03,12462.0,140.3954,141.4409,140.3954,140.9928,12462.0
2018-10-25 10:35:00,150.99,151.13,150.7,150.75,2600.0,140.9555,141.0862,140.6848,140.7314,2600.0
2018-10-25 10:40:00,150.75,151.27,150.66,151.03,2935.0,140.7314,141.2169,140.6474,140.9928,2935.0
2018-10-25 10:45:00,151.03,151.03,150.49,150.53,7458.0,140.9928,140.9928,140.4887,140.5261,7458.0
2018-10-25 10:50:00,150.67,150.91,150.44,150.66,5880.0,140.6567,140.8808,140.442,140.6474,5880.0
2018-10-25 10:55:00,150.48,150.82,150.36,150.68,8089.0,140.4794,140.7968,140.3673,140.6661,8089.0
2018-10-25 11:00:00,150.51,150.61,150.19,150.2,2300.0,140.5074,140.6007,140.2086,140.218,2300.0
2018-10-25 11:05:00,150.26,150.37,149.75,149.98,3344.0,140.274,140.3767,139.7979,140.0126,3344.0
2018-10-25 11:10:00,150.06,150.21,149.87,150.2,5567.0,140.0873,140.2273,139.9099,140.218,5567.0
2018-10-25 11:15:00,150.18,150.54,150.01,150.19,9003.0,140.1993,140.5354,140.0406,140.2086,9003.0
2018-10-25 11:20:00,150.38,150.63,150.27,150.42,3581.0,140.386,140.6194,140.2833,140.4234,3581.0
2018-10-25 11:25:00,150.53,150.63,150.4,150.57,3682.0,140.5261,140.6194,140.4047,140.5634,3682.0
2018-10-25 11:30:00,150.59,150.6,150.31,150.31,6925.0,140.5821,140.5914,140.3207,140.3207,6925.0
2018-10-25 11:35:00,150.39,150.43,150.19,150.19,7094.0,140.3954,140.4327,140.2086,140.2086,7094.0
2018-10-25 11:40:00,150.16,150.29,150.06,150.19,7051.0,140.1806,140.302,140.0873,140.2086,7051.0
2018-10-25 11:45:00,150.17,150.29,150.01,150.24,10464.0,140.19,140.302,140.0406,140.2553,10464.0
2018-10-25 11:50:00,150.25,150.34,149.94,150.03,8700.0,140.2647,140.3487,139.9753,140.0593,8700.0
2018-10-25 11:55:00,150.03,150.03,149.55,149.87,9507.0,140.0593,140.0593,139.6112,139.9099,9507.0
2018-10-25 12:00:00,149.81,149.87,149.49,149.68,5600.0,139.8539,139.9099,139.5552,139.7325,5600.0
2018-10-25 12:05:00,149.63,150.04,149.63,149.78,12337.0,139.6859,140.0686,139.6859,139.8259,12337.0
2018-10-25 12:10:00,149.71,149.91,149.39,149.59,4000.0,139.7605,139.9473,139.4618,139.6485,4000.0
2018-10-25 12:15:00,149.5,149.63,149.46,149.55,10230.0,139.5645,139.6859,139.5272,139.6112,10230.0
2018-10-25 12:20:00,149.58,149.62,149.23,149.51,11211.0,139.6392,139.6765,139.3124,139.5738,11211.0
2018-10-25 12:25:00,149.75,149.82,149.59,149.59,3800.0,139.7979,139.8632,139.6485,139.6485,3800.0
2018-10-25 12:30:00,149.48,149.84,149.48,149.71,7800.0,139.5458,139.8819,139.5458,139.7605,7800.0
2018-10-25 12:35:00,149.72,149.92,149.67,149.92,4700.0,139.7699,139.9566,139.7232,139.9566,4700.0
2018-10-25 12:40:00,149.96,150.0,149.69,149.81,4687.0,139.9939,140.0313,139.7419,139.8539,4687.0
2018-10-25 12:45:00,149.88,150.1,149.83,149.92,2500.0,139.9192,140.1246,139.8726,139.9566,2500.0
2018-10-25 12:50:00,149.96,150.0,149.87,149.9,15512.0,139.9939,140.0313,139.9099,139.9379,15512.0
2018-10-25 12:55:00,149.86,149.87,149.7,149.7,2699.0,139.9006,139.9099,139.7512,139.7512,2699.0
2018-10-25 13:00:00,149.66,149.85,149.62,149.65,29065.0,139.7139,139.8912,139.6765,139.7045,29065.0
2018-10-25 13:05:00,149.72,149.76,149.48,149.53,9616.0,139.7699,139.8072,139.5458,139.5925,9616.0
2018-10-25 13:10:00,149.53,149.58,149.28,149.34,20450.0,139.5925,139.6392,139.3591,139.4151,20450.0
2018-10-25 13:15:00,149.37,149.38,149.22,149.29,4559.0,139.4431,139.4525,139.3031,139.3685,4559.0
2018-10-25 13:20:00,149.27,149.56,149.26,149.52,3627.0,139.3498,139.6205,139.3405,139.5832,3627.0
2018-10-25 13:25:00,149.56,149.81,149.56,149.69,7838.0,139.6205,139.8539,139.6205,139.7419,7838.0
2018-10-25 13:30:00,149.62,149.81,149.57,149.66,33146.0,139.6765,139.8539,139.6299,139.7139,33146.0
2018-10-25 13:35:00,149.66,149.95,149.59,149.88,12078.0,139.7139,139.9846,139.6485,139.9192,12078.0
2018-10-25 13:40:00,149.88,150.31,149.8,150.19,4320.0,139.9192,140.3207,139.8446,140.2086,4320.0
2018-10-25 13:45:00,150.08,150.39,150.08,150.26,19800.0,140.106,140.3954,140.106,140.274,19800.0
2018-10-25 13:50:00,150.28,150.34,150.15,150.3,6040.0,140.2927,140.3487,140.1713,140.3113,6040.0
2018-10-25 13:55:00,150.32,150.39,150.2,150.22,2286.0,140.33,140.3954,140.218,140.2367,2286.0
2018-10-25 14:00:00,150.25,150.25,150.06,150.1,3135.0,140.2647,140.2647,140.0873,140.1246,3135.0
2018-10-25 14:05:00,150.21,150.5,150.11,150.19,9600.0,140.2273,140.498,140.134,140.2086,9600.0
2018-10-25 14:10:00,150.22,150.32,150.14,150.22,7161.0,140.2367,140.33,140.162,140.2367,7161.0
2018-10-25 14:15:00,150.26,150.36,149.83,149.83,15710.0,140.274,140.3673,139.8726,139.8726,15710.0
2018-10-25 14:20:00,149.81,150.07,149.77,149.92,8932.0,139.8539,140.0966,139.8166,139.9566,8932.0
2018-10-25 14:25:00,149.92,150.1,149.74,149.94,18040.0,139.9566,140.1246,139.7886,139.9753,18040.0
2018-10-25 14:30:00,150.01,150.35,149.97,150.18,27854.0,140.0406,140.358,140.0033,140.1993,27854.0
2018-10-25 14:35:00,150.21,150.21,149.85,150.05,27620.0,140.2273,140.2273,139.8912,140.078,27620.0
2018-10-25 14:40:00,150.11,150.21,149.98,150.11,47999.0,140.134,140.2273,140.0126,140.134,47999.0
2018-10-25 14:45:00,150.11,150.68,150.09,150.33,35588.0,140.134,140.6661,140.1153,140.3393,35588.0
2018-10-25 14:50:00,150.31,150.5,150.22,150.5,17075.0,140.3207,140.498,140.2367,140.498,17075.0
2018-10-25 14:55:00,150.55,150.7,150.38,150.52,27564.0,140.5447,140.6848,140.386,140.5167,27564.0
2018-10-25 15:00:00,150.55,150.65,150.23,150.34,30582.0,140.5447,140.6381,140.246,140.3487,30582.0
2018-10-25 15:05:00,150.35,150.51,150.29,150.29,8072.0,140.358,140.5074,140.302,140.302,8072.0
2018-10-25 15:10:00,150.26,150.43,150.19,150.2,16040.0,140.274,140.4327,140.2086,140.218,16040.0
2018-10-25 15:15:00,150.19,150.29,150.03,150.23,36564.0,140.2086,140.302,140.0593,140.246,36564.0
2018-10-25 15:20:00,150.25,150.31,150.01,150.13,25001.0,140.2647,140.3207,140.0406,140.1526,25001.0
2018-10-25 15:25:00,150.08,150.16,150.03,150.15,11078.0,140.106,140.1806,140.0593,140.1713,11078.0
2018-10-25 15:30:00,150.19,150.27,149.7,149.81,15477.0,140.2086,140.2833,139.7512,139.8539,15477.0
2018-10-25 15:35:00,149.75,149.98,149.72,149.79,18971.0,139.7979,140.0126,139.7699,139.8352,18971.0
2018-10-25 15:40:00,149.8,149.97,149.42,149.46,20879.0,139.8446,140.0033,139.4898,139.5272,20879.0
2018-10-25 15:45:00,149.44,149.55,149.3,149.55,26194.0,139.5085,139.6112,139.3778,139.6112,26194.0
2018-10-25 15:50:00,149.54,149.54,149.11,149.34,28307.0,139.6018,139.6018,139.2004,139.4151,28307.0
2018-10-25 15:55:00,149.32,149.45,149.19,149.35,60569.0,139.3965,139.5178,139.2751,139.4245,60569.0
2018-10-26 09:35:00,146.68,146.93,145.75,146.33,27503.0,136.9319,137.1653,136.0637,136.6052,27503.0
2018-10-26 09:40:00,146.4,146.95,146.13,146.83,22381.0,136.6705,137.184,136.4185,137.0719,22381.0
2018-10-26 09:45:00,147.03,147.14,145.81,146.69,18287.0,137.2587,137.3613,136.1197,136.9413,18287.0
2018-10-26 09:50:00,146.63,146.63,145.96,146.17,6152.0,136.8852,136.8852,136.2598,136.4558,6152.0
2018-10-26 09:55:00,146.25,146.61,145.84,145.84,10295.0,136.5305,136.8666,136.1477,136.1477,10295.0
2018-10-26 10:00:00,145.71,145.84,145.23,145.25,7213.0,136.0264,136.1477,135.5783,135.5969,7213.0
2018-10-26 10:05:00,145.22,145.22,144.61,144.98,5548.0,135.5689,135.5689,134.9995,135.3449,5548.0
2018-10-26 10:10:00,145.06,145.29,144.69,145.06,10764.0,135.4196,135.6343,135.0742,135.4196,10764.0
2018-10-26 10:15:00,145.07,145.5,144.94,145.42,6443.0,135.4289,135.8303,135.3076,135.7557,6443.0
2018-10-26 10:20:00,145.43,145.86,145.38,145.62,7647.0,135.765,136.1664,135.7183,135.9424,7647.0
2018-10-26 10:25:00,145.67,145.83,145.27,145.34,6690.0,135.989,136.1384,135.6156,135.681,6690.0
2018-10-26 10:30:00,145.3,145.3,144.84,145.13,6661.0,135.6436,135.6436,135.2142,135.4849,6661.0
2018-10-26 10:35:00,145.17,145.19,144.19,144.66,5218.0,135.5223,135.5409,134.6074,135.0462,5218.0
2018-10-26 10:40:00,144.65,144.86,143.84,144.09,15307.0,135.0368,135.2329,134.2807,134.514,15307.0
2018-10-26 10:45:00,143.92,144.05,143.37,143.37,12113.0,134.3553,134.4767,133.8419,133.8419,12113.0
2018-10-26 10:50:00,143.48,143.56,142.35,142.39,29144.0,133.9446,134.0193,132.8897,132.927,29144.0
2018-10-26 10:55:00,142.29,142.72,142.09,142.32,41593.0,132.8337,133.2351,132.647,132.8617,41593.0
2018-10-26 11:00:00,142.27,142.9,142.09,142.88,44311.0,132.815,133.4031,132.647,133.3845,44311.0
2018-10-26 11:05:00,142.78,143.6,142.71,143.29,27368.0,133.2911,134.0566,133.2258,133.7672,27368.0
2018-10-26 11:10:00,143.5,143.89,143.34,143.74,10399.0,133.9633,134.3273,133.8139,134.1873,10399.0
2018-10-26 11:15:00,143.85,144.23,143.81,144.23,6354.0,134.29,134.6447,134.2526,134.6447,6354.0
2018-10-26 11:20:00,144.01,144.25,143.73,144.17,9825.0,134.4394,134.6634,134.178,134.5887,9825.0
2018-10-26 11:25:00,144.16,144.29,144.02,144.17,11572.0,134.5794,134.7007,134.4487,134.5887,11572.0
2018-10-26 11:30:00,144.26,144.44,143.96,144.4,17847.0,134.6727,134.8408,134.3927,134.8034,17847.0
2018-10-26 11:35:00,144.4,144.5,143.87,144.02,11850.0,134.8034,134.8968,134.3087,134.4487,11850.0
2018-10-26 11:40:00,144.06,144.17,143.8,143.87,7635.0,134.486,134.5887,134.2433,134.3087,7635.0
2018-10-26 11:45:00,143.7,144.17,143.5,143.72,14420.0,134.15,134.5887,133.9633,134.1686,14420.0
2018-10-26 11:50:00,143.76,144.36,143.76,143.86,33583.0,134.206,134.7661,134.206,134.2993,33583.0
2018-10-26 11:55:00,143.96,144.48,143.95,144.32,5814.0,134.3927,134.8781,134.3833,134.7288,5814.0
2018-10-26 12:00:00,144.49,145.11,144.47,145.11,7700.0,134.8875,135.4663,134.8688,135.4663,7700.0
2018-10-26 12:05:00,145.11,145.29,145.09,145.17,17355.0,135.4663,135.6343,135.4476,135.5223,17355.0
2018-10-26 12:10:00,145.02,145.02,144.78,144.92,3272.0,135.3822,135.3822,135.1582,135.2889,3272.0
2018-10-26 12:15:00,144.87,145.21,144.8,145.09,6404.0,135.2422,135.5596,135.1769,135.4476,6404.0
2018-10-26 12:20:00,145.21,145.53,144.91,145.18,8301.0,135.5596,135.8583,135.2795,135.5316,8301.0
2018-10-26 12:25:00,145.21,145.28,144.96,145.03,12404.0,135.5596,135.625,135.3262,135.3916,12404.0
2018-10-26 12:30:00,144.92,145.28,144.89,145.1,7350.0,135.2889,135.625,135.2609,135.4569,7350.0
2018-10-26 12:35:00,145.23,145.34,145.12,145.15,4831.0,135.5783,135.681,135.4756,135.5036,4831.0
2018-10-26 12:40:00,145.13,145.43,145.05,145.42,18620.0,135.4849,135.765,135.4102,135.7557,18620.0
2018-10-26 12:45:00,145.42,145.61,145.24,145.56,18651.0,135.7557,135.933,135.5876,135.8863,18651.0
2018-10-26 12:50:00,145.6,145.7,145.29,145.62,19134.0,135.9237,136.017,135.6343,135.9424,19134.0
2018-10-26 12:55:00,145.54,145.54,145.18,145.18,5550.0,135.8677,135.8677,135.5316,135.5316,5550.0
2018-10-26 13:00:00,145.23,145.87,145.22,145.76,22255.0,135.5783,136.1757,135.5689,136.0731,22255.0
2018-10-26 13:05:00,145.83,145.92,145.24,145.26,22418.0,136.1384,136.2224,135.5876,135.6063,22418.0
2018-10-26 13:10:00,145.33,145.41,145.04,145.18,3501.0,135.6716,135.7463,135.4009,135.5316,3501.0
2018-10-26 13:15:00,145.36,145.6,145.11,145.57,3749.0,135.6996,135.9237,135.4663,135.8957,3749.0
2018-10-26 13:20:00,145.43,145.48,144.99,144.99,15091.0,135.765,135.8117,135.3542,135.3542,15091.0
2018-10-26 13:25:00,145.02,145.49,144.99,145.18,4274.0,135.3822,135.821,135.3542,135.5316,4274.0
2018-10-26 13:30:00,145.17,145.18,144.73,144.73,10599.0,135.5223,135.5316,135.1115,135.1115,10599.0
2018-10-26 13:35:00,144.69,145.07,144.6,144.6,2907.0,135.0742,135.4289,134.9901,134.9901,2907.0
2018-10-26 13:40:00,144.98,145.6,144.89,145.51,3458.0,135.3449,135.9237,135.2609,135.8397,3458.0
2018-10-26 13:45:00,145.54,145.61,145.23,145.61,5899.0,135.8677,135.933,135.5783,135.933,5899.0
2018-10-26 13:50:00,145.63,145.65,145.27,145.65,7801.0,135.9517,135.9704,135.6156,135.9704,7801.0
2018-10-26 13:55:00,145.73,145.91,145.71,145.78,2776.0,136.0451,136.2131,136.0264,136.0917,2776.0
2018-10-26 14:00:00,145.92,145.95,145.1,145.21,5442.0,136.2224,136.2504,135.4569,135.5596,5442.0
2018-10-26 14:05:00,145.17,145.27,144.88,145.04,2986.0,135.5223,135.6156,135.2515,135.4009,2986.0
2018-10-26 14:10:00,145.09,145.31,144.98,145.05,2200.0,135.4476,135.653,135.3449,135.4102,2200.0
2018-10-26 14:15:00,144.94,144.95,144.68,144.81,3114.0,135.3076,135.3169,135.0648,135.1862,3114.0
2018-10-26 14:20:00,144.82,145.03,144.58,144.88,8927.0,135.1955,135.3916,134.9715,135.2515,8927.0
2018-10-26 14:25:00,144.89,145.23,144.75,145.03,2668.0,135.2609,135.5783,135.1302,135.3916,2668.0
2018-10-26 14:30:00,145.05,145.18,144.94,145.04,5800.0,135.4102,135.5316,135.3076,135.4009,5800.0
2018-10-26 14:35:00,145.07,145.35,144.89,144.89,5199.0,135.4289,135.6903,135.2609,135.2609,5199.0
2018-10-26 14:40:00,144.84,144.91,144.46,144.52,9805.0,135.2142,135.2795,134.8595,134.9155,9805.0
2018-10-26 14:45:00,144.51,144.6,144.15,144.3,1813.0,134.9061,134.9901,134.5701,134.7101,1813.0
2018-10-26 14:50:00,144.25,144.41,144.05,144.2,2100.0,134.6634,134.8128,134.4767,134.6167,2100.0
2018-10-26 14:55:00,144.1,144.1,143.6,143.72,10198.0,134.5234,134.5234,134.0566,134.1686,10198.0
2018-10-26 15:00:00,143.59,143.64,143.1,143.58,8525.0,134.0473,134.0939,133.5898,134.0379,8525.0
2018-10-26 15:05:00,143.5,143.54,143.31,143.43,5083.0,133.9633,134.0006,133.7859,133.8979,5083.0
2018-10-26 15:10:00,143.39,143.66,142.91,143.06,9781.0,133.8606,134.1126,133.4125,133.5525,9781.0
2018-10-26 15:15:00,143.11,143.66,143.09,143.55,4548.0,133.5992,134.1126,133.5805,134.0099,4548.0
2018-10-26 15:20:00,143.53,144.01,143.47,143.77,5742.0,133.9913,134.4394,133.9352,134.2153,5742.0
2018-10-26 15:25:00,143.77,143.82,143.55,143.57,14660.0,134.2153,134.262,134.0099,134.0286,14660.0
2018-10-26 15:30:00,143.51,143.51,142.9,142.9,21348.0,133.9726,133.9726,133.4031,133.4031,21348.0
2018-10-26 15:35:00,142.88,143.72,142.88,143.38,23497.0,133.3845,134.1686,133.3845,133.8512,23497.0
2018-10-26 15:40:00,143.38,143.38,142.73,142.74,15974.0,133.8512,133.8512,133.2444,133.2538,15974.0
2018-10-26 15:45:00,142.84,143.43,142.84,143.24,38898.0,133.3471,133.8979,133.3471,133.7205,38898.0
2018-10-26 15:50:00,143.35,143.65,143.08,143.08,43305.0,133.8232,134.1033,133.5712,133.5712,43305.0
2018-10-26 15:55:00,143.09,143.12,142.59,142.76,87150.0,133.5805,133.6085,133.1137,133.2724,87150.0
2018-10-29 09:30:00,144.72,145.22,144.65,144.77,14205.0,135.1022,135.5689,135.0368,135.1488,14205.0
2018-10-29 09:35:00,144.74,145.62,143.96,145.25,22997.0,135.1208,135.9424,134.3927,135.5969,22997.0
2018-10-29 09:40:00,145.0,145.2,144.67,144.94,8931.0,135.3636,135.5503,135.0555,135.3076,8931.0
2018-10-29 09:45:00,145.0,146.08,144.98,145.57,15907.0,135.3636,136.3718,135.3449,135.8957,15907.0
2018-10-29 09:50:00,145.29,145.42,145.0,145.3,6600.0,135.6343,135.7557,135.3636,135.6436,6600.0
2018-10-29 09:55:00,145.22,145.22,144.88,145.12,7303.0,135.5689,135.5689,135.2515,135.4756,7303.0
2018-10-29 10:00:00,145.13,145.73,145.13,145.59,12902.0,135.4849,136.0451,135.4849,135.9144,12902.0
2018-10-29 10:05:00,145.68,145.69,145.14,145.24,9200.0,135.9984,136.0077,135.4943,135.5876,9200.0
2018-10-29 10:10:00,145.24,145.32,144.79,144.97,4205.0,135.5876,135.6623,135.1675,135.3356,4205.0
2018-10-29 10:15:00,144.88,145.21,144.88,145.03,9573.0,135.2515,135.5596,135.2515,135.3916,9573.0
2018-10-29 10:20:00,145.01,145.13,144.9,145.05,5425.0,135.3729,135.4849,135.2702,135.4102,5425.0
2018-10-29 10:25:00,145.07,145.15,144.99,144.99,8091.0,135.4289,135.5036,135.3542,135.3542,8091.0
2018-10-29 10:30:00,144.99,145.1,144.8,144.95,6894.0,135.3542,135.4569,135.1769,135.3169,6894.0
2018-10-29 10:35:00,144.85,144.85,144.53,144.78,3100.0,135.2235,135.2235,134.9248,135.1582,3100.0
2018-10-29 10:40:00,144.77,145.26,144.74,145.05,5982.0,135.1488,135.6063,135.1208,135.4102,5982.0
2018-10-29 10:45:00,145.21,145.49,144.99,145.36,11130.0,135.5596,135.821,135.3542,135.6996,11130.0
2018-10-29 10:50:00,145.33,146.02,145.27,145.85,12565.0,135.6716,136.3158,135.6156,136.1571,12565.0
2018-10-29 10:55:00,145.94,145.94,145.36,145.68,6239.0,136.2411,136.2411,135.6996,135.9984,6239.0
2018-10-29 11:00:00,145.73,146.03,145.64,145.71,6156.0,136.0451,136.3251,135.961,136.0264,6156.0
2018-10-29 11:05:00,145.71,145.89,145.63,145.66,5000.0,136.0264,136.1944,135.9517,135.9797,5000.0
2018-10-29 11:10:00,145.5,145.54,145.05,145.15,10799.0,135.8303,135.8677,135.4102,135.5036,10799.0
2018-10-29 11:15:00,145.12,145.29,144.97,145.02,11434.0,135.4756,135.6343,135.3356,135.3822,11434.0
2018-10-29 11:20:00,144.98,145.22,144.97,145.22,5400.0,135.3449,135.5689,135.3356,135.5689,5400.0
2018-10-29 11:25:00,145.22,145.4,145.09,145.31,10712.0,135.5689,135.737,135.4476,135.653,10712.0
2018-10-29 11:30:00,145.3,145.48,145.28,145.3,3090.0,135.6436,135.8117,135.625,135.6436,3090.0
2018-10-29 11:35:00,145.39,145.41,145.17,145.3,6157.0,135.7276,135.7463,135.5223,135.6436,6157.0
2018-10-29 11:40:00,145.3,145.44,145.15,145.43,14121.0,135.6436,135.7743,135.5036,135.765,14121.0
2018-10-29 11:45:00,145.43,145.47,145.33,145.47,3889.0,135.765,135.8023,135.6716,135.8023,3889.0
2018-10-29 11:50:00,145.47,145.51,144.86,144.86,9374.0,135.8023,135.8397,135.2329,135.2329,9374.0
2018-10-29 11:55:00,144.84,145.16,144.61,144.74,5958.0,135.2142,135.5129,134.9995,135.1208,5958.0
2018-10-29 12:00:00,144.64,144.83,144.64,144.82,3173.0,135.0275,135.2049,135.0275,135.1955,3173.0
2018-10-29 12:05:00,144.76,144.78,143.98,144.02,8782.0,135.1395,135.1582,134.4114,134.4487,8782.0
2018-10-29 12:10:00,143.94,144.15,143.87,144.03,11329.0,134.374,134.5701,134.3087,134.458,11329.0
2018-10-29 12:15:00,144.0,144.25,143.94,144.03,6743.0,134.43,134.6634,134.374,134.458,6743.0
2018-10-29 12:20:00,143.96,144.01,143.55,143.76,3163.0,134.3927,134.4394,134.0099,134.206,3163.0
2018-10-29 12:25:00,143.77,143.95,143.59,143.72,7186.0,134.2153,134.3833,134.0473,134.1686,7186.0
2018-10-29 12:30:00,143.63,143.99,143.56,143.92,12927.0,134.0846,134.4207,134.0193,134.3553,12927.0
2018-10-29 12:35:00,143.9,144.15,143.9,144.01,16145.0,134.3367,134.5701,134.3367,134.4394,16145.0
2018-10-29 12:40:00,144.06,144.59,144.06,144.43,16074.0,134.486,134.9808,134.486,134.8314,16074.0
2018-10-29 12:45:00,144.43,144.57,144.27,144.34,8049.0,134.8314,134.9621,134.6821,134.7474,8049.0
2018-10-29 12:50:00,144.3,144.5,144.3,144.5,2300.0,134.7101,134.8968,134.7101,134.8968,2300.0
2018-10-29 12:55:00,144.37,144.47,144.12,144.47,2900.0,134.7754,134.8688,134.542,134.8688,2900.0
2018-10-29 13:00:00,144.47,145.06,144.47,145.06,3664.0,134.8688,135.4196,134.8688,135.4196,3664.0
2018-10-29 13:05:00,144.99,145.14,144.98,145.08,2977.0,135.3542,135.4943,135.3449,135.4382,2977.0
2018-10-29 13:10:00,145.25,145.25,145.02,145.05,3642.0,135.5969,135.5969,135.3822,135.4102,3642.0
2018-10-29 13:15:00,144.99,145.02,144.85,144.94,5801.0,135.3542,135.3822,135.2235,135.3076,5801.0
2018-10-29 13:20:00,144.93,145.13,144.93,145.13,2100.0,135.2982,135.4849,135.2982,135.4849,2100.0
2018-10-29 13:25:00,145.04,145.08,144.85,144.9,4400.0,135.4009,135.4382,135.2235,135.2702,4400.0
2018-10-29 13:30:00,144.91,145.27,144.85,145.27,5720.0,135.2795,135.6156,135.2235,135.6156,5720.0
2018-10-29 13:35:00,145.18,145.18,144.81,144.93,5818.0,135.5316,135.5316,135.1862,135.2982,5818.0
2018-10-29 13:40:00,144.85,145.03,144.7,145.01,5631.0,135.2235,135.3916,135.0835,135.3729,5631.0
2018-10-29 13:45:00,144.98,145.13,144.74,144.91,6068.0,135.3449,135.4849,135.1208,135.2795,6068.0
2018-10-29 13:50:00,144.88,145.05,144.75,144.77,11325.0,135.2515,135.4102,135.1302,135.1488,11325.0
2018-10-29 13:55:00,144.83,144.91,144.71,144.73,4000.0,135.2049,135.2795,135.0928,135.1115,4000.0
2018-10-29 14:00:00,144.68,144.68,144.38,144.43,5835.0,135.0648,135.0648,134.7848,134.8314,5835.0
2018-10-29 14:05:00,144.43,144.52,144.28,144.31,5363.0,134.8314,134.9155,134.6914,134.7194,5363.0
2018-10-29 14:10:00,144.31,144.31,143.58,143.6,14927.0,134.7194,134.7194,134.0379,134.0566,14927.0
2018-10-29 14:15:00,143.55,143.65,143.16,143.28,9094.0,134.0099,134.1033,133.6458,133.7579,9094.0
2018-10-29 14:20:00,143.37,143.41,143.19,143.41,5201.0,133.8419,133.8792,133.6739,133.8792,5201.0
2018-10-29 14:25:00,143.31,143.48,143.26,143.31,12588.0,133.7859,133.9446,133.7392,133.7859,12588.0
2018-10-29 14:30:00,143.28,143.4,143.16,143.22,4260.0,133.7579,133.8699,133.6458,133.7019,4260.0
2018-10-29 14:35:00,143.11,143.41,143.09,143.2,10599.0,133.5992,133.8792,133.5805,133.6832,10599.0
2018-10-29 14:40:00,143.33,143.69,143.18,143.69,12779.0,133.8045,134.1406,133.6645,134.1406,12779.0
2018-10-29 14:45:00,143.55,143.88,143.49,143.5,8207.0,134.0099,134.318,133.9539,133.9633,8207.0
2018-10-29 14:50:00,143.57,143.62,143.17,143.2,8100.0,134.0286,134.0753,133.6552,133.6832,8100.0
2018-10-29 14:55:00,143.22,143.49,143.22,143.33,8401.0,133.7019,133.9539,133.7019,133.8045,8401.0
2018-10-29 15:00:00,143.3,143.3,142.9,142.92,8345.0,133.7765,133.7765,133.4031,133.4218,8345.0
2018-10-29 15:05:00,142.94,142.96,142.34,142.34,25502.0,133.4405,133.4591,132.8803,132.8803,25502.0
2018-10-29 15:10:00,142.49,142.58,141.88,141.99,12175.0,133.0204,133.1044,132.4509,132.5536,12175.0
2018-10-29 15:15:00,141.86,142.03,141.65,142.01,19252.0,132.4322,132.5909,132.2362,132.5723,19252.0
2018-10-29 15:20:00,141.99,142.08,141.64,142.08,14417.0,132.5536,132.6376,132.2269,132.6376,14417.0
2018-10-29 15:25:00,142.07,142.18,141.83,141.93,22608.0,132.6283,132.731,132.4042,132.4976,22608.0
2018-10-29 15:30:00,141.87,141.98,141.45,141.8,17484.0,132.4416,132.5443,132.0495,132.3762,17484.0
2018-10-29 15:35:00,141.79,141.89,141.61,141.78,18818.0,132.3669,132.4602,132.1989,132.3576,18818.0
2018-10-29 15:40:00,141.76,141.82,141.08,141.15,25137.0,132.3389,132.3949,131.7041,131.7694,25137.0
2018-10-29 15:45:00,141.17,142.53,141.06,142.51,23518.0,131.7881,133.0577,131.6854,133.039,23518.0
2018-10-29 15:50:00,142.45,143.14,142.39,143.05,22193.0,132.983,133.6272,132.927,133.5432,22193.0
2018-10-29 15:55:00,143.03,143.34,142.72,143.06,49086.0,133.5245,133.8139,133.2351,133.5525,49086.0
2018-10-30 09:30:00,142.83,143.82,141.27,143.35,37565.0,133.3378,134.262,131.8815,133.8232,37565.0
2018-10-30 09:35:00,143.44,143.65,141.98,142.41,11025.0,133.9072,134.1033,132.5443,132.9457,11025.0
2018-10-30 09:40:00,142.0,142.78,141.84,142.21,28834.0,132.5629,133.2911,132.4136,132.759,28834.0
2018-10-30 09:45:00,141.87,142.16,141.43,142.16,19845.0,132.4416,132.7123,132.0308,132.7123,19845.0
2018-10-30 09:50:00,142.12,143.42,142.12,143.28,13119.0,132.675,133.8886,132.675,133.7579,13119.0
2018-10-30 09:55:00,143.13,144.23,143.06,144.13,10225.0,133.6178,134.6447,133.5525,134.5514,10225.0
2018-10-30 10:00:00,144.05,144.38,142.86,143.2,39286.0,134.4767,134.7848,133.3658,133.6832,39286.0
2018-10-30 10:05:00,143.2,143.43,142.95,143.1,13485.0,133.6832,133.8979,133.4498,133.5898,13485.0
2018-10-30 10:10:00,143.1,143.4,142.62,143.32,25713.0,133.5898,133.8699,133.1417,133.7952,25713.0
2018-10-30 10:15:00,143.38,143.44,142.12,142.92,34676.0,133.8512,133.9072,132.675,133.4218,34676.0
2018-10-30 10:20:00,143.04,143.28,142.24,142.85,43783.0,133.5338,133.7579,132.787,133.3564,43783.0
2018-10-30 10:25:00,142.57,142.91,140.46,142.0,57224.0,133.0951,133.4125,131.1253,132.5629,57224.0
2018-10-30 10:30:00,142.01,142.59,141.74,142.59,22284.0,132.5723,133.1137,132.3202,133.1137,22284.0
2018-10-30 10:35:00,142.55,142.58,142.01,142.06,17251.0,133.0764,133.1044,132.5723,132.619,17251.0
2018-10-30 10:40:00,142.06,142.26,141.73,141.8,21346.0,132.619,132.8057,132.3109,132.3762,21346.0
2018-10-30 10:45:00,141.9,142.14,141.7,141.95,21882.0,132.4696,132.6936,132.2829,132.5163,21882.0
2018-10-30 10:50:00,142.09,142.62,141.88,141.88,20032.0,132.647,133.1417,132.4509,132.4509,20032.0
2018-10-30 10:55:00,142.03,142.53,141.83,142.34,14819.0,132.5909,133.0577,132.4042,132.8803,14819.0
2018-10-30 11:00:00,142.29,142.68,142.08,142.58,12027.0,132.8337,133.1977,132.6376,133.1044,12027.0
2018-10-30 11:05:00,142.67,143.12,142.49,143.12,6718.0,133.1884,133.6085,133.0204,133.6085,6718.0
2018-10-30 11:10:00,143.18,143.18,142.25,142.26,14327.0,133.6645,133.6645,132.7963,132.8057,14327.0
2018-10-30 11:15:00,142.21,142.85,142.21,142.84,11805.0,132.759,133.3564,132.759,133.3471,11805.0
2018-10-30 11:20:00,142.99,143.14,142.45,142.91,8150.0,133.4871,133.6272,132.983,133.4125,8150.0
2018-10-30 11:25:00,142.91,143.44,142.88,143.34,18029.0,133.4125,133.9072,133.3845,133.8139,18029.0
2018-10-30 11:30:00,143.45,144.13,143.45,144.06,4193.0,133.9166,134.5514,133.9166,134.486,4193.0
2018-10-30 11:35:00,144.06,144.5,144.04,144.5,8643.0,134.486,134.8968,134.4674,134.8968,8643.0
2018-10-30 11:40:00,144.38,144.71,144.19,144.58,5273.0,134.7848,135.0928,134.6074,134.9715,5273.0
2018-10-30 11:45:00,144.66,145.12,144.58,145.06,6917.0,135.0462,135.4756,134.9715,135.4196,6917.0
2018-10-30 11:50:00,145.06,145.06,144.29,144.6,5142.0,135.4196,135.4196,134.7007,134.9901,5142.0
2018-10-30 11:55:00,144.77,144.79,144.14,144.14,26997.0,135.1488,135.1675,134.5607,134.5607,26997.0
2018-10-30 12:00:00,144.23,144.33,143.8,144.1,9730.0,134.6447,134.7381,134.2433,134.5234,9730.0
2018-10-30 12:05:00,144.0,144.2,143.59,143.59,9319.0,134.43,134.6167,134.0473,134.0473,9319.0
2018-10-30 12:10:00,143.73,143.77,143.25,143.25,12417.0,134.178,134.2153,133.7299,133.7299,12417.0
2018-10-30 12:15:00,143.39,143.44,143.2,143.44,9518.0,133.8606,133.9072,133.6832,133.9072,9518.0
2018-10-30 12:20:00,143.44,143.53,143.33,143.53,9344.0,133.9072,133.9913,133.8045,133.9913,9344.0
2018-10-30 12:25:00,143.54,143.7,143.52,143.7,9516.0,134.0006,134.15,133.9819,134.15,9516.0
2018-10-30 12:30:00,143.57,143.57,143.16,143.29,9737.0,134.0286,134.0286,133.6458,133.7672,9737.0
2018-10-30 12:35:00,143.3,143.71,143.3,143.71,10626.0,133.7765,134.1593,133.7765,134.1593,10626.0
2018-10-30 12:40:00,143.78,144.13,143.77,144.03,6459.0,134.2246,134.5514,134.2153,134.458,6459.0
2018-10-30 12:45:00,144.1,144.58,144.1,144.58,4103.0,134.5234,134.9715,134.5234,134.9715,4103.0
2018-10-30 12:50:00,144.59,144.6,144.32,144.32,5718.0,134.9808,134.9901,134.7288,134.7288,5718.0
2018-10-30 12:55:00,144.25,144.25,143.88,143.93,3344.0,134.6634,134.6634,134.318,134.3647,3344.0
2018-10-30 13:00:00,143.85,143.86,143.42,143.43,9304.0,134.29,134.2993,133.8886,133.8979,9304.0
2018-10-30 13:05:00,143.44,143.57,143.31,143.4,4701.0,133.9072,134.0286,133.7859,133.8699,4701.0
2018-10-30 13:10:00,143.34,143.5,143.09,143.09,7680.0,133.8139,133.9633,133.5805,133.5805,7680.0
2018-10-30 13:15:00,143.21,143.4,143.21,143.4,6796.0,133.6925,133.8699,133.6925,133.8699,6796.0
2018-10-30 13:20:00,143.3,143.55,143.15,143.3,6404.0,133.7765,134.0099,133.6365,133.7765,6404.0
2018-10-30 13:25:00,143.26,143.26,143.06,143.2,5700.0,133.7392,133.7392,133.5525,133.6832,5700.0
2018-10-30 13:30:00,143.14,143.2,142.82,142.87,5150.0,133.6272,133.6832,133.3284,133.3751,5150.0
2018-10-30 13:35:00,142.92,143.23,142.9,143.13,5900.0,133.4218,133.7112,133.4031,133.6178,5900.0
2018-10-30 13:40:00,143.17,143.36,143.03,143.29,13468.0,133.6552,133.8326,133.5245,133.7672,13468.0
2018-10-30 13:45:00,143.33,143.66,143.15,143.66,5598.0,133.8045,134.1126,133.6365,134.1126,5598.0
2018-10-30 13:50:00,143.62,143.62,143.37,143.47,9000.0,134.0753,134.0753,133.8419,133.9352,9000.0
2018-10-30 13:55:00,143.4,143.59,143.27,143.59,6185.0,133.8699,134.0473,133.7485,134.0473,6185.0
2018-10-30 14:00:00,143.69,143.84,143.41,143.53,4732.0,134.1406,134.2807,133.8792,133.9913,4732.0
2018-10-30 14:05:00,143.57,143.65,143.32,143.36,5635.0,134.0286,134.1033,133.7952,133.8326,5635.0
2018-10-30 14:10:00,143.32,143.43,143.22,143.42,4278.0,133.7952,133.8979,133.7019,133.8886,4278.0
2018-10-30 14:15:00,143.42,143.42,143.24,143.33,5283.0,133.8886,133.8886,133.7205,133.8045,5283.0
2018-10-30 14:20:00,143.33,143.71,143.33,143.7,5591.0,133.8045,134.1593,133.8045,134.15,5591.0
2018-10-30 14:25:00,143.74,143.82,143.59,143.61,4328.0,134.1873,134.262,134.0473,134.0659,4328.0
2018-10-30 14:30:00,143.61,144.12,143.61,144.12,7211.0,134.0659,134.542,134.0659,134.542,7211.0
2018-10-30 14:35:00,144.27,144.36,144.13,144.34,2912.0,134.6821,134.7661,134.5514,134.7474,2912.0
2018-10-30 14:40:00,144.44,144.51,144.22,144.39,4633.0,134.8408,134.9061,134.6354,134.7941,4633.0
2018-10-30 14:45:00,144.38,144.5,144.33,144.46,1924.0,134.7848,134.8968,134.7381,134.8595,1924.0
2018-10-30 14:50:00,144.49,145.09,144.49,144.76,6649.0,134.8875,135.4476,134.8875,135.1395,6649.0
2018-10-30 14:55:00,144.75,145.0,144.64,144.76,25933.0,135.1302,135.3636,135.0275,135.1395,25933.0
2018-10-30 15:00:00,144.86,144.88,144.13,144.31,9770.0,135.2329,135.2515,134.5514,134.7194,9770.0
2018-10-30 15:05:00,144.31,144.47,144.11,144.4,10407.0,134.7194,134.8688,134.5327,134.8034,10407.0
2018-10-30 15:10:00,144.47,144.91,144.47,144.64,8871.0,134.8688,135.2795,134.8688,135.0275,8871.0
2018-10-30 15:15:00,144.76,144.84,144.6,144.81,4100.0,135.1395,135.2142,134.9901,135.1862,4100.0
2018-10-30 15:20:00,144.81,144.81,144.56,144.7,4426.0,135.1862,135.1862,134.9528,135.0835,4426.0
2018-10-30 15:25:00,144.73,145.23,144.73,144.89,6748.0,135.1115,135.5783,135.1115,135.2609,6748.0
2018-10-30 15:30:00,145.01,145.14,144.85,144.99,9906.0,135.3729,135.4943,135.2235,135.3542,9906.0
2018-10-30 15:35:00,144.97,144.98,144.6,144.61,10273.0,135.3356,135.3449,134.9901,134.9995,10273.0
2018-10-30 15:40:00,144.63,144.8,144.58,144.66,14798.0,135.0182,135.1769,134.9715,135.0462,14798.0
2018-10-30 15:45:00,144.61,144.68,144.32,144.37,41625.0,134.9995,135.0648,134.7288,134.7754,41625.0
2018-10-30 15:50:00,144.37,144.6,144.12,144.49,72560.0,134.7754,134.9901,134.542,134.8875,72560.0
2018-10-30 15:55:00,144.5,144.61,144.44,144.52,77142.0,134.8968,134.9995,134.8408,134.9155,77142.0
2018-10-31 09:30:00,146.83,146.83,146.83,146.83,100.0,137.0719,137.0719,137.0719,137.0719,100.0
2018-10-31 09:35:00,146.77,148.0,146.65,147.76,9970.0,137.0159,138.1642,136.9039,137.9401,9970.0
2018-10-31 09:40:00,147.27,148.49,147.18,148.26,20205.0,137.4827,138.6216,137.3987,138.4069,20205.0
2018-10-31 09:45:00,148.0,148.88,147.43,148.83,15849.0,138.1642,138.9857,137.6321,138.939,15849.0
2018-10-31 09:50:00,148.94,149.35,148.91,149.0,5651.0,139.0417,139.4245,139.0137,139.0977,5651.0
2018-10-31 09:55:00,149.28,149.48,149.05,149.37,4600.0,139.3591,139.5458,139.1444,139.4431,4600.0
2018-10-31 10:00:00,149.72,150.17,149.62,150.0,8946.0,139.7699,140.19,139.6765,140.0313,8946.0
2018-10-31 10:05:00,150.31,150.47,150.01,150.01,3817.0,140.3207,140.47,140.0406,140.0406,3817.0
2018-10-31 10:10:00,150.09,150.51,150.09,150.27,3300.0,140.1153,140.5074,140.1153,140.2833,3300.0
2018-10-31 10:15:00,150.26,150.38,149.9,150.0,7810.0,140.274,140.386,139.9379,140.0313,7810.0
2018-10-31 10:20:00,150.0,150.07,149.9,149.9,4147.0,140.0313,140.0966,139.9379,139.9379,4147.0
2018-10-31 10:25:00,150.01,150.1,149.9,150.02,25798.0,140.0406,140.1246,139.9379,140.0499,25798.0
2018-10-31 10:30:00,149.95,150.16,149.95,150.12,8718.0,139.9846,140.1806,139.9846,140.1433,8718.0
2018-10-31 10:35:00,150.11,150.23,150.06,150.09,6560.0,140.134,140.246,140.0873,140.1153,6560.0
2018-10-31 10:40:00,150.11,150.59,150.11,150.59,4954.0,140.134,140.5821,140.134,140.5821,4954.0
2018-10-31 10:45:00,150.83,150.84,150.42,150.52,7752.0,140.8061,140.8154,140.4234,140.5167,7752.0
2018-10-31 10:50:00,150.54,150.55,150.21,150.27,6125.0,140.5354,140.5447,140.2273,140.2833,6125.0
2018-10-31 10:55:00,150.29,150.35,149.95,149.95,5395.0,140.302,140.358,139.9846,139.9846,5395.0
2018-10-31 11:00:00,149.98,150.26,149.92,149.92,5945.0,140.0126,140.274,139.9566,139.9566,5945.0
2018-10-31 11:05:00,150.03,150.32,149.94,150.14,7917.0,140.0593,140.33,139.9753,140.162,7917.0
2018-10-31 11:10:00,150.31,150.39,149.9,149.99,6352.0,140.3207,140.3954,139.9379,140.0219,6352.0
2018-10-31 11:15:00,150.14,150.18,149.9,150.0,4054.0,140.162,140.1993,139.9379,140.0313,4054.0
2018-10-31 11:20:00,150.02,150.46,150.02,150.42,4900.0,140.0499,140.4607,140.0499,140.4234,4900.0
2018-10-31 11:25:00,150.62,150.71,150.33,150.63,2900.0,140.6101,140.6941,140.3393,140.6194,2900.0
2018-10-31 11:30:00,150.69,150.81,150.42,150.5,7139.0,140.6754,140.7874,140.4234,140.498,7139.0
2018-10-31 11:35:00,150.61,150.72,150.42,150.72,3878.0,140.6007,140.7034,140.4234,140.7034,3878.0
2018-10-31 11:40:00,150.71,150.77,150.48,150.56,9438.0,140.6941,140.7501,140.4794,140.5541,9438.0
2018-10-31 11:45:00,150.58,150.98,150.52,150.78,5997.0,140.5727,140.9461,140.5167,140.7594,5997.0
2018-10-31 11:50:00,150.75,150.99,150.63,150.97,2987.0,140.7314,140.9555,140.6194,140.9368,2987.0
2018-10-31 11:55:00,150.97,151.04,150.63,150.84,5925.0,140.9368,141.0022,140.6194,140.8154,5925.0
2018-10-31 12:00:00,151.03,151.14,150.75,150.86,8424.0,140.9928,141.0955,140.7314,140.8341,8424.0
2018-10-31 12:05:00,150.79,150.95,150.75,150.95,9213.0,140.7688,140.9181,140.7314,140.9181,9213.0
2018-10-31 12:10:00,150.94,151.1,150.94,151.04,4700.0,140.9088,141.0582,140.9088,141.0022,4700.0
2018-10-31 12:15:00,151.19,151.39,151.18,151.3,5335.0,141.1422,141.3289,141.1329,141.2449,5335.0
2018-10-31 12:20:00,151.23,151.64,151.21,151.64,2000.0,141.1795,141.5623,141.1609,141.5623,2000.0
2018-10-31 12:25:00,151.54,151.79,151.51,151.52,5993.0,141.4689,141.7023,141.4409,141.4503,5993.0
2018-10-31 12:30:00,151.48,151.62,151.31,151.43,3187.0,141.4129,141.5436,141.2542,141.3662,3187.0
2018-10-31 12:35:00,151.42,151.56,151.37,151.53,4728.0,141.3569,141.4876,141.3102,141.4596,4728.0
2018-10-31 12:40:00,151.52,151.74,151.34,151.55,6805.0,141.4503,141.6556,141.2822,141.4783,6805.0
2018-10-31 12:45:00,151.53,151.67,151.39,151.66,4285.0,141.4596,141.5903,141.3289,141.581,4285.0
2018-10-31 12:50:00,151.55,151.8,151.52,151.8,3200.0,141.4783,141.7116,141.4503,141.7116,3200.0
2018-10-31 12:55:00,151.8,151.97,151.8,151.93,5741.0,141.7116,141.8704,141.7116,141.833,5741.0
2018-10-31 13:00:00,151.85,152.12,151.82,151.86,8491.0,141.7583,142.0104,141.7303,141.7677,8491.0
2018-10-31 13:05:00,151.85,151.99,151.85,151.87,3428.0,141.7583,141.889,141.7583,141.777,3428.0
2018-10-31 13:10:00,151.88,152.16,151.83,152.08,7749.0,141.7863,142.0477,141.7397,141.973,7749.0
2018-10-31 13:15:00,152.17,152.35,152.17,152.2,5349.0,142.0571,142.2251,142.0571,142.0851,5349.0
2018-10-31 13:20:00,152.27,152.4,152.12,152.17,7451.0,142.1504,142.2718,142.0104,142.0571,7451.0
2018-10-31 13:25:00,152.21,152.25,152.01,152.14,11364.0,142.0944,142.1317,141.9077,142.0291,11364.0
2018-10-31 13:30:00,152.09,152.27,152.03,152.2,4700.0,141.9824,142.1504,141.9264,142.0851,4700.0
2018-10-31 13:35:00,152.2,152.35,152.15,152.33,9700.0,142.0851,142.2251,142.0384,142.2064,9700.0
2018-10-31 13:40:00,152.33,152.48,152.22,152.44,16351.0,142.2064,142.3465,142.1037,142.3091,16351.0
2018-10-31 13:45:00,152.5,152.51,152.21,152.45,20700.0,142.3651,142.3745,142.0944,142.3185,20700.0
2018-10-31 13:50:00,152.37,152.42,152.3,152.34,4906.0,142.2438,142.2904,142.1784,142.2158,4906.0
2018-10-31 13:55:00,152.34,152.41,152.26,152.3,18322.0,142.2158,142.2811,142.1411,142.1784,18322.0
2018-10-31 14:00:00,152.32,152.78,152.32,152.46,27407.0,142.1971,142.6265,142.1971,142.3278,27407.0
2018-10-31 14:05:00,152.47,152.52,152.14,152.33,7549.0,142.3371,142.3838,142.0291,142.2064,7549.0
2018-10-31 14:10:00,152.37,152.59,152.28,152.59,4907.0,142.2438,142.4491,142.1597,142.4491,4907.0
2018-10-31 14:15:00,152.53,152.61,152.46,152.54,6817.0,142.3931,142.4678,142.3278,142.4025,6817.0
2018-10-31 14:20:00,152.53,152.6,152.41,152.58,4752.0,142.3931,142.4585,142.2811,142.4398,4752.0
2018-10-31 14:25:00,152.5,152.54,152.25,152.41,5546.0,142.3651,142.4025,142.1317,142.2811,5546.0
2018-10-31 14:30:00,152.36,152.55,152.3,152.46,4519.0,142.2344,142.4118,142.1784,142.3278,4519.0
2018-10-31 14:35:00,152.39,152.4,152.16,152.27,8331.0,142.2624,142.2718,142.0477,142.1504,8331.0
2018-10-31 14:40:00,152.26,152.58,152.19,152.19,9900.0,142.1411,142.4398,142.0757,142.0757,9900.0
2018-10-31 14:45:00,152.26,152.43,152.2,152.32,11570.0,142.1411,142.2998,142.0851,142.1971,11570.0
2018-10-31 14:50:00,152.29,152.44,152.27,152.37,7972.0,142.1691,142.3091,142.1504,142.2438,7972.0
2018-10-31 14:55:00,152.33,152.33,152.08,152.16,5639.0,142.2064,142.2064,141.973,142.0477,5639.0
2018-10-31 15:00:00,152.12,152.43,152.11,152.32,5475.0,142.0104,142.2998,142.001,142.1971,5475.0
2018-10-31 15:05:00,152.29,152.61,152.24,152.34,11937.0,142.1691,142.4678,142.1224,142.2158,11937.0
2018-10-31 15:10:00,152.38,152.57,152.33,152.57,5338.0,142.2531,142.4305,142.2064,142.4305,5338.0
2018-10-31 15:15:00,152.5,152.6,152.38,152.46,12161.0,142.3651,142.4585,142.2531,142.3278,12161.0
2018-10-31 15:20:00,152.46,152.52,151.77,151.92,9992.0,142.3278,142.3838,141.6836,141.8237,9992.0
2018-10-31 15:25:00,151.9,152.19,151.85,152.19,16489.0,141.805,142.0757,141.7583,142.0757,16489.0
2018-10-31 15:30:00,152.15,152.16,151.99,152.01,27184.0,142.0384,142.0477,141.889,141.9077,27184.0
2018-10-31 15:35:00,151.99,152.02,151.31,151.38,35290.0,141.889,141.917,141.2542,141.3196,35290.0
2018-10-31 15:40:00,151.38,151.42,150.59,150.59,20482.0,141.3196,141.3569,140.5821,140.5821,20482.0
2018-10-31 15:45:00,150.54,151.1,150.44,150.81,28536.0,140.5354,141.0582,140.442,140.7874,28536.0
2018-10-31 15:50:00,150.8,150.91,150.71,150.78,27862.0,140.7781,140.8808,140.6941,140.7594,27862.0
2018-10-31 15:55:00,150.81,150.83,150.18,150.41,67620.0,140.7874,140.8061,140.1993,140.414,67620.0
2018-11-01 09:30:00,146.62,150.47,146.52,146.53,18987.0,136.8759,140.47,136.7825,136.7919,18987.0
2018-11-01 09:35:00,149.29,149.32,146.8,148.84,17761.0,139.3685,139.3965,137.0439,138.9484,17761.0
2018-11-01 09:40:00,148.8,148.84,147.15,147.92,58298.0,138.911,138.9484,137.3707,138.0895,58298.0
2018-11-01 09:45:00,148.03,148.79,148.03,148.41,29735.0,138.1922,138.9017,138.1922,138.5469,29735.0
2018-11-01 09:50:00,148.41,149.05,147.55,149.05,16603.0,138.5469,139.1444,137.7441,139.1444,16603.0
2018-11-01 09:55:00,149.04,149.9,148.72,149.0,15717.0,139.1351,139.9379,138.8363,139.0977,15717.0
2018-11-01 10:00:00,149.24,149.35,148.94,149.33,6600.0,139.3218,139.4245,139.0417,139.4058,6600.0
2018-11-01 10:05:00,148.97,149.01,147.19,147.67,9313.0,139.0697,139.1071,137.408,137.8561,9313.0
2018-11-01 10:10:00,147.54,148.65,147.54,148.57,23443.0,137.7348,138.771,137.7348,138.6963,23443.0
2018-11-01 10:15:00,148.6,148.65,147.77,147.78,9881.0,138.7243,138.771,137.9495,137.9588,9881.0
2018-11-01 10:20:00,147.75,148.0,147.28,147.28,13669.0,137.9308,138.1642,137.492,137.492,13669.0
2018-11-01 10:25:00,147.65,148.28,147.64,147.97,26146.0,137.8375,138.4256,137.8281,138.1362,26146.0
2018-11-01 10:30:00,147.79,148.06,147.43,148.0,4600.0,137.9681,138.2202,137.6321,138.1642,4600.0
2018-11-01 10:35:00,147.86,148.56,147.48,148.5,11989.0,138.0335,138.687,137.6787,138.631,11989.0
2018-11-01 10:40:00,148.36,149.1,148.11,148.11,64187.0,138.5003,139.1911,138.2669,138.2669,64187.0
2018-11-01 10:45:00,148.26,148.46,147.97,148.08,4805.0,138.4069,138.5936,138.1362,138.2389,4805.0
2018-11-01 10:50:00,148.31,148.41,147.94,148.01,17566.0,138.4536,138.5469,138.1082,138.1735,17566.0
2018-11-01 10:55:00,148.02,148.11,147.61,147.66,8864.0,138.1829,138.2669,137.8001,137.8468,8864.0
2018-11-01 11:00:00,147.65,147.65,146.53,147.29,7245.0,137.8375,137.8375,136.7919,137.5014,7245.0
2018-11-01 11:05:00,147.47,147.74,146.95,147.11,5466.0,137.6694,137.9215,137.184,137.3333,5466.0
2018-11-01 11:10:00,147.13,147.85,147.02,147.85,2720.0,137.352,138.0242,137.2493,138.0242,2720.0
2018-11-01 11:15:00,147.75,148.05,147.61,148.04,8989.0,137.9308,138.2109,137.8001,138.2015,8989.0
2018-11-01 11:20:00,147.96,148.07,147.75,147.94,5700.0,138.1268,138.2295,137.9308,138.1082,5700.0
2018-11-01 11:25:00,147.88,147.92,146.59,146.59,12074.0,138.0522,138.0895,136.8479,136.8479,12074.0
2018-11-01 11:30:00,146.65,146.75,145.44,146.69,29258.0,136.9039,136.9973,135.7743,136.9413,29258.0
2018-11-01 11:35:00,146.68,147.16,146.59,146.92,7605.0,136.9319,137.38,136.8479,137.156,7605.0
2018-11-01 11:40:00,147.03,147.16,146.29,146.29,5163.0,137.2587,137.38,136.5678,136.5678,5163.0
2018-11-01 11:45:00,146.42,146.57,145.7,145.78,7302.0,136.6892,136.8292,136.017,136.0917,7302.0
2018-11-01 11:50:00,145.97,146.18,145.38,145.38,4256.0,136.2691,136.4651,135.7183,135.7183,4256.0
2018-11-01 11:55:00,145.46,145.62,144.56,144.84,3881.0,135.793,135.9424,134.9528,135.2142,3881.0
2018-11-01 12:00:00,144.58,145.12,144.33,144.71,10448.0,134.9715,135.4756,134.7381,135.0928,10448.0
2018-11-01 12:05:00,144.73,145.07,144.63,145.03,4938.0,135.1115,135.4289,135.0182,135.3916,4938.0
2018-11-01 12:10:00,145.06,145.17,144.89,145.17,28984.0,135.4196,135.5223,135.2609,135.5223,28984.0
2018-11-01 12:15:00,145.31,145.54,145.15,145.53,10200.0,135.653,135.8677,135.5036,135.8583,10200.0
2018-11-01 12:20:00,145.53,146.62,145.44,146.28,8000.0,135.8583,136.8759,135.7743,136.5585,8000.0
2018-11-01 12:25:00,146.38,146.38,145.77,146.11,6400.0,136.6519,136.6519,136.0824,136.3998,6400.0
2018-11-01 12:30:00,146.18,146.76,146.01,146.7,5600.0,136.4651,137.0066,136.3064,136.9506,5600.0
2018-11-01 12:35:00,146.74,146.92,146.22,146.28,8153.0,136.9879,137.156,136.5025,136.5585,8153.0
2018-11-01 12:40:00,146.28,146.28,145.86,145.96,3800.0,136.5585,136.5585,136.1664,136.2598,3800.0
2018-11-01 12:45:00,145.95,145.95,145.5,145.5,5525.0,136.2504,136.2504,135.8303,135.8303,5525.0
2018-11-01 12:50:00,145.58,145.7,145.48,145.64,2800.0,135.905,136.017,135.8117,135.961,2800.0
2018-11-01 12:55:00,145.64,145.89,145.58,145.89,4900.0,135.961,136.1944,135.905,136.1944,4900.0
2018-11-01 13:00:00,145.81,146.22,145.73,146.1,3542.0,136.1197,136.5025,136.0451,136.3905,3542.0
2018-11-01 13:05:00,146.08,146.17,145.75,145.82,3499.0,136.3718,136.4558,136.0637,136.1291,3499.0
2018-11-01 13:10:00,145.84,145.84,145.63,145.64,4459.0,136.1477,136.1477,135.9517,135.961,4459.0
2018-11-01 13:15:00,145.59,145.73,145.37,145.58,24100.0,135.9144,136.0451,135.709,135.905,24100.0
2018-11-01 13:20:00,145.57,145.57,145.0,145.08,16037.0,135.8957,135.8957,135.3636,135.4382,16037.0
2018-11-01 13:25:00,145.08,145.38,145.08,145.35,5211.0,135.4382,135.7183,135.4382,135.6903,5211.0
2018-11-01 13:30:00,145.33,146.07,145.33,146.07,6549.0,135.6716,136.3625,135.6716,136.3625,6549.0
2018-11-01 13:35:00,146.1,146.49,146.06,146.06,5137.0,136.3905,136.7545,136.3531,136.3531,5137.0
2018-11-01 13:40:00,146.22,146.33,146.21,146.32,2400.0,136.5025,136.6052,136.4932,136.5958,2400.0
2018-11-01 13:45:00,146.23,146.23,145.96,146.12,7703.0,136.5118,136.5118,136.2598,136.4091,7703.0
2018-11-01 13:50:00,146.05,146.54,146.01,146.54,1046.0,136.3438,136.8012,136.3064,136.8012,1046.0
2018-11-01 13:55:00,146.49,147.32,146.33,147.04,13250.0,136.7545,137.5294,136.6052,137.268,13250.0
2018-11-01 14:00:00,146.97,147.02,146.65,147.02,3900.0,137.2026,137.2493,136.9039,137.2493,3900.0
2018-11-01 14:05:00,146.98,147.01,146.76,146.89,5912.0,137.212,137.24,137.0066,137.128,5912.0
2018-11-01 14:10:00,147.01,147.15,146.91,147.01,4650.0,137.24,137.3707,137.1466,137.24,4650.0
2018-11-01 14:15:00,147.13,147.34,147.1,147.22,6581.0,137.352,137.5481,137.324,137.436,6581.0
2018-11-01 14:20:00,147.35,147.78,147.29,147.73,7520.0,137.5574,137.9588,137.5014,137.9121,7520.0
2018-11-01 14:25:00,147.8,147.8,147.3,147.3,7948.0,137.9775,137.9775,137.5107,137.5107,7948.0
2018-11-01 14:30:00,147.38,147.61,146.9,147.08,7730.0,137.5854,137.8001,137.1373,137.3053,7730.0
2018-11-01 14:35:00,147.15,147.55,146.97,146.97,7669.0,137.3707,137.7441,137.2026,137.2026,7669.0
2018-11-01 14:40:00,146.97,147.31,146.97,147.13,10639.0,137.2026,137.52,137.2026,137.352,10639.0
2018-11-01 14:45:00,147.13,147.25,146.99,147.18,6000.0,137.352,137.464,137.2213,137.3987,6000.0
2018-11-01 14:50:00,147.25,147.66,147.18,147.44,13570.0,137.464,137.8468,137.3987,137.6414,13570.0
2018-11-01 14:55:00,147.51,147.55,147.21,147.22,5898.0,137.7068,137.7441,137.4267,137.436,5898.0
2018-11-01 15:00:00,147.22,147.27,146.98,147.05,6123.0,137.436,137.4827,137.212,137.2773,6123.0
2018-11-01 15:05:00,147.11,147.25,146.93,147.25,8190.0,137.3333,137.464,137.1653,137.464,8190.0
2018-11-01 15:10:00,147.3,147.37,147.12,147.18,10065.0,137.5107,137.5761,137.3427,137.3987,10065.0
2018-11-01 15:15:00,147.15,147.27,147.06,147.22,5507.0,137.3707,137.4827,137.2867,137.436,5507.0
2018-11-01 15:20:00,147.2,147.37,147.13,147.37,11793.0,137.4174,137.5761,137.352,137.5761,11793.0
2018-11-01 15:25:00,147.37,147.79,147.37,147.66,12991.0,137.5761,137.9681,137.5761,137.8468,12991.0
2018-11-01 15:30:00,147.66,147.73,147.33,147.34,8913.0,137.8468,137.9121,137.5387,137.5481,8913.0
2018-11-01 15:35:00,147.43,147.61,147.43,147.49,9636.0,137.6321,137.8001,137.6321,137.6881,9636.0
2018-11-01 15:40:00,147.53,147.61,147.31,147.48,12877.0,137.7254,137.8001,137.52,137.6787,12877.0
2018-11-01 15:45:00,147.48,147.5,147.35,147.45,14712.0,137.6787,137.6974,137.5574,137.6507,14712.0
2018-11-01 15:50:00,147.45,147.51,147.02,147.03,22974.0,137.6507,137.7068,137.2493,137.2587,22974.0
2018-11-01 15:55:00,147.08,147.45,147.08,147.29,75338.0,137.3053,137.6507,137.3053,137.5014,75338.0
2018-11-02 09:30:00,147.47,148.65,147.25,148.5,26786.0,137.6694,138.771,137.464,138.631,26786.0
2018-11-02 09:35:00,148.02,148.02,147.04,147.47,21727.0,138.1829,138.1829,137.268,137.6694,21727.0
2018-11-02 09:40:00,147.42,147.99,147.18,147.49,17107.0,137.6227,138.1549,137.3987,137.6881,17107.0
2018-11-02 09:45:00,147.54,147.94,147.24,147.27,7387.0,137.7348,138.1082,137.4547,137.4827,7387.0
2018-11-02 09:50:00,147.0,147.34,146.8,147.34,33889.0,137.2306,137.5481,137.0439,137.5481,33889.0
2018-11-02 09:55:00,147.25,147.25,146.99,147.03,7250.0,137.464,137.464,137.2213,137.2587,7250.0
2018-11-02 10:00:00,147.01,147.01,146.53,146.71,29589.0,137.24,137.24,136.7919,136.9599,29589.0
2018-11-02 10:05:00,146.65,146.96,146.65,146.89,5908.0,136.9039,137.1933,136.9039,137.128,5908.0
2018-11-02 10:10:00,146.81,147.11,146.7,146.97,9315.0,137.0533,137.3333,136.9506,137.2026,9315.0
2018-11-02 10:15:00,146.97,148.16,146.96,148.08,9039.0,137.2026,138.3136,137.1933,138.2389,9039.0
2018-11-02 10:20:00,148.09,148.09,147.41,147.89,11374.0,138.2482,138.2482,137.6134,138.0615,11374.0
2018-11-02 10:25:00,147.89,147.89,147.14,147.14,11135.0,138.0615,138.0615,137.3613,137.3613,11135.0
2018-11-02 10:30:00,147.25,147.25,146.77,147.06,25778.0,137.464,137.464,137.0159,137.2867,25778.0
2018-11-02 10:35:00,147.06,147.15,146.87,146.96,9890.0,137.2867,137.3707,137.1093,137.1933,9890.0
2018-11-02 10:40:00,146.97,147.0,146.7,146.72,12716.0,137.2026,137.2306,136.9506,136.9693,12716.0
2018-11-02 10:45:00,146.77,146.78,146.15,146.15,7280.0,137.0159,137.0253,136.4371,136.4371,7280.0
2018-11-02 10:50:00,146.1,146.32,146.05,146.05,5486.0,136.3905,136.5958,136.3438,136.3438,5486.0
2018-11-02 10:55:00,146.07,146.07,145.66,146.04,4779.0,136.3625,136.3625,135.9797,136.3344,4779.0
2018-11-02 11:00:00,146.12,146.12,145.66,145.75,6265.0,136.4091,136.4091,135.9797,136.0637,6265.0
2018-11-02 11:05:00,145.72,146.33,145.72,146.33,6522.0,136.0357,136.6052,136.0357,136.6052,6522.0
2018-11-02 11:10:00,146.25,146.27,145.73,145.8,5180.0,136.5305,136.5492,136.0451,136.1104,5180.0
2018-11-02 11:15:00,145.78,146.02,145.66,145.84,10264.0,136.0917,136.3158,135.9797,136.1477,10264.0
2018-11-02 11:20:00,145.84,145.84,145.32,145.65,8792.0,136.1477,136.1477,135.6623,135.9704,8792.0
2018-11-02 11:25:00,145.72,145.89,145.6,145.81,7701.0,136.0357,136.1944,135.9237,136.1197,7701.0
2018-11-02 11:30:00,145.71,145.86,145.61,145.61,54197.0,136.0264,136.1664,135.933,135.933,54197.0
2018-11-02 11:35:00,145.5,145.5,144.98,144.98,31235.0,135.8303,135.8303,135.3449,135.3449,31235.0
2018-11-02 11:40:00,144.98,145.07,144.79,144.91,10102.0,135.3449,135.4289,135.1675,135.2795,10102.0
2018-11-02 11:45:00,144.84,145.0,144.8,144.87,8437.0,135.2142,135.3636,135.1769,135.2422,8437.0
2018-11-02 11:50:00,144.87,145.05,144.8,144.8,3516.0,135.2422,135.4102,135.1769,135.1769,3516.0
2018-11-02 11:55:00,144.85,145.23,144.85,145.14,14875.0,135.2235,135.5783,135.2235,135.4943,14875.0
2018-11-02 12:00:00,145.21,145.3,145.14,145.25,19548.0,135.5596,135.6436,135.4943,135.5969,19548.0
2018-11-02 12:05:00,145.25,145.33,144.67,144.68,28085.0,135.5969,135.6716,135.0555,135.0648,28085.0
2018-11-02 12:10:00,144.6,144.67,144.34,144.42,5619.0,134.9901,135.0555,134.7474,134.8221,5619.0
2018-11-02 12:15:00,144.41,144.41,144.07,144.18,8022.0,134.8128,134.8128,134.4954,134.5981,8022.0
2018-11-02 12:20:00,144.28,144.28,144.01,144.01,3600.0,134.6914,134.6914,134.4394,134.4394,3600.0
2018-11-02 12:25:00,144.06,144.38,144.06,144.35,6158.0,134.486,134.7848,134.486,134.7568,6158.0
2018-11-02 12:30:00,144.54,144.86,144.32,144.37,11163.0,134.9341,135.2329,134.7288,134.7754,11163.0
2018-11-02 12:35:00,144.32,144.43,144.22,144.4,7807.0,134.7288,134.8314,134.6354,134.8034,7807.0
2018-11-02 12:40:00,144.35,144.52,144.34,144.42,6346.0,134.7568,134.9155,134.7474,134.8221,6346.0
2018-11-02 12:45:00,144.47,144.67,144.43,144.62,28400.0,134.8688,135.0555,134.8314,135.0088,28400.0
2018-11-02 12:50:00,144.58,144.64,143.93,144.0,6239.0,134.9715,135.0275,134.3647,134.43,6239.0
2018-11-02 12:55:00,143.88,144.07,143.87,144.01,6899.0,134.318,134.4954,134.3087,134.4394,6899.0
2018-11-02 13:00:00,144.02,144.02,143.92,143.97,4033.0,134.4487,134.4487,134.3553,134.402,4033.0
2018-11-02 13:05:00,143.93,144.25,143.86,144.25,4144.0,134.3647,134.6634,134.2993,134.6634,4144.0
2018-11-02 13:10:00,144.33,144.54,144.26,144.54,3726.0,134.7381,134.9341,134.6727,134.9341,3726.0
2018-11-02 13:15:00,144.54,144.54,144.36,144.36,5641.0,134.9341,134.9341,134.7661,134.7661,5641.0
2018-11-02 13:20:00,144.47,144.49,144.35,144.4,3916.0,134.8688,134.8875,134.7568,134.8034,3916.0
2018-11-02 13:25:00,144.39,144.48,144.13,144.31,4366.0,134.7941,134.8781,134.5514,134.7194,4366.0
2018-11-02 13:30:00,144.2,144.37,144.2,144.31,2867.0,134.6167,134.7754,134.6167,134.7194,2867.0
2018-11-02 13:35:00,144.31,144.44,144.25,144.41,2791.0,134.7194,134.8408,134.6634,134.8128,2791.0
2018-11-02 13:40:00,144.41,144.6,144.33,144.48,3372.0,134.8128,134.9901,134.7381,134.8781,3372.0
2018-11-02 13:45:00,144.59,144.6,144.43,144.45,12831.0,134.9808,134.9901,134.8314,134.8501,12831.0
2018-11-02 13:50:00,144.45,144.52,144.15,144.16,6584.0,134.8501,134.9155,134.5701,134.5794,6584.0
2018-11-02 13:55:00,144.17,144.17,144.07,144.15,4477.0,134.5887,134.5887,134.4954,134.5701,4477.0
2018-11-02 14:00:00,144.17,144.17,143.9,144.02,9422.0,134.5887,134.5887,134.3367,134.4487,9422.0
2018-11-02 14:05:00,143.97,144.05,143.85,143.9,4470.0,134.402,134.4767,134.29,134.3367,4470.0
2018-11-02 14:10:00,143.8,143.88,143.72,143.72,1136.0,134.2433,134.318,134.1686,134.1686,1136.0
2018-11-02 14:15:00,143.67,143.94,143.53,143.92,5143.0,134.122,134.374,133.9913,134.3553,5143.0
2018-11-02 14:20:00,143.97,143.97,143.88,143.94,9522.0,134.402,134.402,134.318,134.374,9522.0
2018-11-02 14:25:00,144.0,145.05,143.89,145.04,15100.0,134.43,135.4102,134.3273,135.4009,15100.0
2018-11-02 14:30:00,144.96,145.04,144.43,144.43,15498.0,135.3262,135.4009,134.8314,134.8314,15498.0
2018-11-02 14:35:00,144.13,144.24,144.04,144.04,3540.0,134.5514,134.6541,134.4674,134.4674,3540.0
2018-11-02 14:40:00,144.05,144.21,144.0,144.0,4297.0,134.4767,134.6261,134.43,134.43,4297.0
2018-11-02 14:45:00,144.03,144.05,143.84,143.93,2934.0,134.458,134.4767,134.2807,134.3647,2934.0
2018-11-02 14:50:00,143.86,144.2,143.86,144.09,5135.0,134.2993,134.6167,134.2993,134.514,5135.0
2018-11-02 14:55:00,144.09,144.23,144.03,144.14,12260.0,134.514,134.6447,134.458,134.5607,12260.0
2018-11-02 15:00:00,144.21,144.37,143.82,144.01,6484.0,134.6261,134.7754,134.262,134.4394,6484.0
2018-11-02 15:05:00,143.94,144.11,143.93,144.01,3500.0,134.374,134.5327,134.3647,134.4394,3500.0
2018-11-02 15:10:00,144.06,144.4,143.96,144.24,13871.0,134.486,134.8034,134.3927,134.6541,13871.0
2018-11-02 15:15:00,144.13,144.16,143.86,143.94,6937.0,134.5514,134.5794,134.2993,134.374,6937.0
2018-11-02 15:20:00,143.98,144.37,143.97,144.37,12034.0,134.4114,134.7754,134.402,134.7754,12034.0
2018-11-02 15:25:00,144.38,144.49,143.95,144.02,13785.0,134.7848,134.8875,134.3833,134.4487,13785.0
2018-11-02 15:30:00,143.97,144.09,143.84,143.97,13217.0,134.402,134.514,134.2807,134.402,13217.0
2018-11-02 15:35:00,143.96,144.2,143.87,144.19,18020.0,134.3927,134.6167,134.3087,134.6074,18020.0
2018-11-02 15:40:00,144.16,144.34,144.06,144.27,19736.0,134.5794,134.7474,134.486,134.6821,19736.0
2018-11-02 15:45:00,144.27,144.34,144.14,144.23,17315.0,134.6821,134.7474,134.5607,134.6447,17315.0
2018-11-02 15:50:00,144.23,144.34,144.16,144.22,27886.0,134.6447,134.7474,134.5794,134.6354,27886.0
2018-11-02 15:55:00,144.27,144.4,143.94,144.14,43000.0,134.6821,134.8034,134.374,134.5607,43000.0
2018-11-05 09:30:00,144.57,145.0,144.24,144.6,12530.0,134.9621,135.3636,134.6541,134.9901,12530.0
2018-11-05 09:35:00,144.75,145.23,144.43,144.49,19397.0,135.1302,135.5783,134.8314,134.8875,19397.0
2018-11-05 09:40:00,144.49,144.49,143.9,143.98,3204.0,134.8875,134.8875,134.3367,134.4114,3204.0
2018-11-05 09:45:00,144.14,144.41,144.03,144.25,4118.0,134.5607,134.8128,134.458,134.6634,4118.0
2018-11-05 09:50:00,144.48,144.6,144.34,144.34,9705.0,134.8781,134.9901,134.7474,134.7474,9705.0
2018-11-05 09:55:00,144.34,144.52,144.09,144.3,5365.0,134.7474,134.9155,134.514,134.7101,5365.0
2018-11-05 10:00:00,144.21,144.3,144.14,144.23,1800.0,134.6261,134.7101,134.5607,134.6447,1800.0
2018-11-05 10:05:00,144.24,144.24,143.18,143.18,5269.0,134.6541,134.6541,133.6645,133.6645,5269.0
2018-11-05 10:10:00,143.33,143.53,143.23,143.28,4397.0,133.8045,133.9913,133.7112,133.7579,4397.0
2018-11-05 10:15:00,143.34,143.41,143.2,143.32,4780.0,133.8139,133.8792,133.6832,133.7952,4780.0
2018-11-05 10:20:00,143.47,143.47,142.81,143.03,4813.0,133.9352,133.9352,133.3191,133.5245,4813.0
2018-11-05 10:25:00,143.03,143.03,142.67,142.97,4900.0,133.5245,133.5245,133.1884,133.4685,4900.0
2018-11-05 10:30:00,142.91,143.43,142.85,143.32,8812.0,133.4125,133.8979,133.3564,133.7952,8812.0
2018-11-05 10:35:00,143.38,143.67,143.37,143.5,9588.0,133.8512,134.122,133.8419,133.9633,9588.0
2018-11-05 10:40:00,143.52,143.7,143.44,143.65,5493.0,133.9819,134.15,133.9072,134.1033,5493.0
2018-11-05 10:45:00,143.6,143.63,143.39,143.53,3500.0,134.0566,134.0846,133.8606,133.9913,3500.0
2018-11-05 10:50:00,143.53,143.82,143.53,143.78,9953.0,133.9913,134.262,133.9913,134.2246,9953.0
2018-11-05 10:55:00,143.78,144.33,143.78,144.3,3000.0,134.2246,134.7381,134.2246,134.7101,3000.0
2018-11-05 11:00:00,144.27,144.49,144.25,144.36,7420.0,134.6821,134.8875,134.6634,134.7661,7420.0
2018-11-05 11:05:00,144.3,144.36,143.86,143.91,6596.0,134.7101,134.7661,134.2993,134.346,6596.0
2018-11-05 11:10:00,143.91,144.01,143.86,143.89,4148.0,134.346,134.4394,134.2993,134.3273,4148.0
2018-11-05 11:15:00,143.88,144.25,143.87,144.22,6412.0,134.318,134.6634,134.3087,134.6354,6412.0
2018-11-05 11:20:00,144.26,144.26,143.71,143.71,6117.0,134.6727,134.6727,134.1593,134.1593,6117.0
2018-11-05 11:25:00,143.59,143.69,143.46,143.61,4394.0,134.0473,134.1406,133.9259,134.0659,4394.0
2018-11-05 11:30:00,143.6,143.6,143.46,143.46,2008.0,134.0566,134.0566,133.9259,133.9259,2008.0
2018-11-05 11:35:00,143.47,143.66,143.47,143.52,5812.0,133.9352,134.1126,133.9352,133.9819,5812.0
2018-11-05 11:40:00,143.58,143.79,143.5,143.61,6808.0,134.0379,134.234,133.9633,134.0659,6808.0
2018-11-05 11:45:00,143.55,143.65,143.52,143.63,3800.0,134.0099,134.1033,133.9819,134.0846,3800.0
2018-11-05 11:50:00,143.61,144.05,143.61,144.02,3000.0,134.0659,134.4767,134.0659,134.4487,3000.0
2018-11-05 11:55:00,143.97,144.33,143.97,144.25,15110.0,134.402,134.7381,134.402,134.6634,15110.0
2018-11-05 12:00:00,144.26,144.65,144.26,144.4,10225.0,134.6727,135.0368,134.6727,134.8034,10225.0
2018-11-05 12:05:00,144.35,144.53,144.32,144.33,6002.0,134.7568,134.9248,134.7288,134.7381,6002.0
2018-11-05 12:10:00,144.29,144.35,144.21,144.26,3790.0,134.7007,134.7568,134.6261,134.6727,3790.0
2018-11-05 12:15:00,144.27,144.27,144.03,144.05,5154.0,134.6821,134.6821,134.458,134.4767,5154.0
2018-11-05 12:20:00,144.04,144.37,144.04,144.37,3261.0,134.4674,134.7754,134.4674,134.7754,3261.0
2018-11-05 12:25:00,144.33,144.33,144.16,144.22,3835.0,134.7381,134.7381,134.5794,134.6354,3835.0
2018-11-05 12:30:00,144.22,144.23,143.85,143.89,3485.0,134.6354,134.6447,134.29,134.3273,3485.0
2018-11-05 12:35:00,143.81,143.87,143.6,143.6,4608.0,134.2526,134.3087,134.0566,134.0566,4608.0
2018-11-05 12:40:00,143.62,143.7,143.61,143.63,3309.0,134.0753,134.15,134.0659,134.0846,3309.0
2018-11-05 12:45:00,143.63,143.71,143.59,143.62,4651.0,134.0846,134.1593,134.0473,134.0753,4651.0
2018-11-05 12:50:00,143.68,143.82,143.62,143.66,4807.0,134.1313,134.262,134.0753,134.1126,4807.0
2018-11-05 12:55:00,143.72,143.96,143.66,143.87,3778.0,134.1686,134.3927,134.1126,134.3087,3778.0
2018-11-05 13:00:00,143.88,144.08,143.83,144.08,8682.0,134.318,134.5047,134.2713,134.5047,8682.0
2018-11-05 13:05:00,144.07,144.11,143.93,143.99,3500.0,134.4954,134.5327,134.3647,134.4207,3500.0
2018-11-05 13:10:00,144.1,144.17,143.95,144.17,7360.0,134.5234,134.5887,134.3833,134.5887,7360.0
2018-11-05 13:15:00,144.19,144.55,144.16,144.55,7169.0,134.6074,134.9435,134.5794,134.9435,7169.0
2018-11-05 13:20:00,144.56,144.63,144.47,144.49,9696.0,134.9528,135.0182,134.8688,134.8875,9696.0
2018-11-05 13:25:00,144.56,144.79,144.55,144.79,1500.0,134.9528,135.1675,134.9435,135.1675,1500.0
2018-11-05 13:30:00,144.73,144.79,144.49,144.5,6313.0,135.1115,135.1675,134.8875,134.8968,6313.0
2018-11-05 13:35:00,144.51,144.53,144.28,144.35,6358.0,134.9061,134.9248,134.6914,134.7568,6358.0
2018-11-05 13:40:00,144.39,144.56,144.31,144.54,5900.0,134.7941,134.9528,134.7194,134.9341,5900.0
2018-11-05 13:45:00,144.51,144.61,144.5,144.57,4716.0,134.9061,134.9995,134.8968,134.9621,4716.0
2018-11-05 13:50:00,144.55,144.59,144.44,144.55,5737.0,134.9435,134.9808,134.8408,134.9435,5737.0
2018-11-05 13:55:00,144.57,144.63,144.54,144.57,5190.0,134.9621,135.0182,134.9341,134.9621,5190.0
2018-11-05 14:00:00,144.62,144.65,144.53,144.56,11883.0,135.0088,135.0368,134.9248,134.9528,11883.0
2018-11-05 14:05:00,144.59,144.81,144.53,144.77,4224.0,134.9808,135.1862,134.9248,135.1488,4224.0
2018-11-05 14:10:00,144.77,144.81,144.67,144.81,3062.0,135.1488,135.1862,135.0555,135.1862,3062.0
2018-11-05 14:15:00,144.78,144.91,144.73,144.91,2380.0,135.1582,135.2795,135.1115,135.2795,2380.0
2018-11-05 14:20:00,145.02,145.32,145.0,145.22,7007.0,135.3822,135.6623,135.3636,135.5689,7007.0
2018-11-05 14:25:00,145.21,145.28,145.11,145.22,6562.0,135.5596,135.625,135.4663,135.5689,6562.0
2018-11-05 14:30:00,145.11,145.11,145.01,145.01,2922.0,135.4663,135.4663,135.3729,135.3729,2922.0
2018-11-05 14:35:00,145.06,145.09,144.98,145.06,3894.0,135.4196,135.4476,135.3449,135.4196,3894.0
2018-11-05 14:40:00,145.06,145.2,145.02,145.19,5481.0,135.4196,135.5503,135.3822,135.5409,5481.0
2018-11-05 14:45:00,145.21,145.32,145.12,145.16,6226.0,135.5596,135.6623,135.4756,135.5129,6226.0
2018-11-05 14:50:00,145.18,145.26,145.1,145.12,5896.0,135.5316,135.6063,135.4569,135.4756,5896.0
2018-11-05 14:55:00,145.13,145.13,144.86,144.86,5072.0,135.4849,135.4849,135.2329,135.2329,5072.0
2018-11-05 15:00:00,144.86,144.87,144.65,144.66,6600.0,135.2329,135.2422,135.0368,135.0462,6600.0
2018-11-05 15:05:00,144.69,144.81,144.65,144.66,15159.0,135.0742,135.1862,135.0368,135.0462,15159.0
2018-11-05 15:10:00,144.73,145.04,144.73,144.97,5744.0,135.1115,135.4009,135.1115,135.3356,5744.0
2018-11-05 15:15:00,144.97,144.97,144.8,144.83,5484.0,135.3356,135.3356,135.1769,135.2049,5484.0
2018-11-05 15:20:00,144.86,144.92,144.25,144.37,10527.0,135.2329,135.2889,134.6634,134.7754,10527.0
2018-11-05 15:25:00,144.35,144.71,144.28,144.66,6726.0,134.7568,135.0928,134.6914,135.0462,6726.0
2018-11-05 15:30:00,144.72,144.81,144.65,144.81,6801.0,135.1022,135.1862,135.0368,135.1862,6801.0
2018-11-05 15:35:00,144.84,144.98,144.8,144.85,8300.0,135.2142,135.3449,135.1769,135.2235,8300.0
2018-11-05 15:40:00,144.87,145.1,144.86,145.1,9380.0,135.2422,135.4569,135.2329,135.4569,9380.0
2018-11-05 15:45:00,145.13,145.15,145.0,145.12,18555.0,135.4849,135.5036,135.3636,135.4756,18555.0
2018-11-05 15:50:00,145.14,145.17,144.92,145.1,16911.0,135.4943,135.5223,135.2889,135.4569,16911.0
2018-11-05 15:55:00,145.1,145.17,144.88,145.07,29066.0,135.4569,135.5223,135.2515,135.4289,29066.0
2018-11-06 09:30:00,144.96,146.8,144.96,146.62,6654.0,135.3262,137.0439,135.3262,136.8759,6654.0
2018-11-06 09:35:00,146.61,146.92,145.79,146.91,11241.0,136.8666,137.156,136.1011,137.1466,11241.0
2018-11-06 09:40:00,147.03,147.41,146.63,146.88,9037.0,137.2587,137.6134,136.8852,137.1186,9037.0
2018-11-06 09:45:00,147.06,147.1,146.39,146.66,6602.0,137.2867,137.324,136.6612,136.9132,6602.0
2018-11-06 09:50:00,146.66,147.01,146.53,146.85,11379.0,136.9132,137.24,136.7919,137.0906,11379.0
2018-11-06 09:55:00,146.94,147.03,146.59,146.8,11120.0,137.1746,137.2587,136.8479,137.0439,11120.0
2018-11-06 10:00:00,146.9,146.94,146.34,146.73,12642.0,137.1373,137.1746,136.6145,136.9786,12642.0
2018-11-06 10:05:00,146.65,146.8,146.52,146.64,6605.0,136.9039,137.0439,136.7825,136.8946,6605.0
2018-11-06 10:10:00,146.63,146.73,146.01,146.24,12572.0,136.8852,136.9786,136.3064,136.5212,12572.0
2018-11-06 10:15:00,146.28,146.63,146.0,146.05,12700.0,136.5585,136.8852,136.2971,136.3438,12700.0
2018-11-06 10:20:00,145.95,146.63,145.95,146.63,10546.0,136.2504,136.8852,136.2504,136.8852,10546.0
2018-11-06 10:25:00,146.64,146.76,146.48,146.65,7400.0,136.8946,137.0066,136.7452,136.9039,7400.0
2018-11-06 10:30:00,146.71,146.76,146.36,146.47,5779.0,136.9599,137.0066,136.6332,136.7359,5779.0
2018-11-06 10:35:00,146.51,146.62,146.27,146.35,7500.0,136.7732,136.8759,136.5492,136.6238,7500.0
2018-11-06 10:40:00,146.3,146.77,146.24,146.54,7069.0,136.5772,137.0159,136.5212,136.8012,7069.0
2018-11-06 10:45:00,146.51,146.77,146.45,146.74,7115.0,136.7732,137.0159,136.7172,136.9879,7115.0
2018-11-06 10:50:00,146.74,146.74,146.37,146.61,9137.0,136.9879,136.9879,136.6425,136.8666,9137.0
2018-11-06 10:55:00,146.61,146.61,146.37,146.44,12531.0,136.8666,136.8666,136.6425,136.7079,12531.0
2018-11-06 11:00:00,146.52,146.59,146.22,146.33,25306.0,136.7825,136.8479,136.5025,136.6052,25306.0
2018-11-06 11:05:00,146.33,146.64,146.27,146.54,15965.0,136.6052,136.8946,136.5492,136.8012,15965.0
2018-11-06 11:10:00,146.43,146.7,146.33,146.67,22837.0,136.6985,136.9506,136.6052,136.9226,22837.0
2018-11-06 11:15:00,146.67,146.74,146.54,146.74,8924.0,136.9226,136.9879,136.8012,136.9879,8924.0
2018-11-06 11:20:00,146.74,146.74,146.53,146.65,13600.0,136.9879,136.9879,136.7919,136.9039,13600.0
2018-11-06 11:25:00,146.6,146.65,146.47,146.5,9300.0,136.8572,136.9039,136.7359,136.7639,9300.0
2018-11-06 11:30:00,146.52,146.64,146.28,146.28,38400.0,136.7825,136.8946,136.5585,136.5585,38400.0
2018-11-06 11:35:00,146.28,146.44,146.18,146.38,5019.0,136.5585,136.7079,136.4651,136.6519,5019.0
2018-11-06 11:40:00,146.42,146.57,146.42,146.57,4400.0,136.6892,136.8292,136.6892,136.8292,4400.0
2018-11-06 11:45:00,146.67,146.67,146.58,146.65,3200.0,136.9226,136.9226,136.8386,136.9039,3200.0
2018-11-06 11:50:00,146.68,146.74,146.66,146.73,3300.0,136.9319,136.9879,136.9132,136.9786,3300.0
2018-11-06 11:55:00,146.73,146.87,146.7,146.79,5195.0,136.9786,137.1093,136.9506,137.0346,5195.0
2018-11-06 12:00:00,146.84,147.05,146.84,147.05,3700.0,137.0813,137.2773,137.0813,137.2773,3700.0
2018-11-06 12:05:00,147.06,147.23,146.93,147.03,7200.0,137.2867,137.4454,137.1653,137.2587,7200.0
2018-11-06 12:10:00,147.03,147.21,146.97,147.16,6578.0,137.2587,137.4267,137.2026,137.38,6578.0
2018-11-06 12:15:00,147.17,147.32,147.12,147.23,3806.0,137.3894,137.5294,137.3427,137.4454,3806.0
2018-11-06 12:20:00,147.31,147.44,147.31,147.35,6379.0,137.52,137.6414,137.52,137.5574,6379.0
2018-11-06 12:25:00,147.36,147.73,147.36,147.67,13356.0,137.5667,137.9121,137.5667,137.8561,13356.0
2018-11-06 12:30:00,147.64,147.69,147.37,147.41,17487.0,137.8281,137.8748,137.5761,137.6134,17487.0
2018-11-06 12:35:00,147.34,147.47,147.14,147.32,8811.0,137.5481,137.6694,137.3613,137.5294,8811.0
2018-11-06 12:40:00,147.37,147.63,147.29,147.59,5763.0,137.5761,137.8188,137.5014,137.7814,5763.0
2018-11-06 12:45:00,147.59,147.67,147.51,147.64,4702.0,137.7814,137.8561,137.7068,137.8281,4702.0
2018-11-06 12:50:00,147.71,147.77,147.64,147.64,3400.0,137.8935,137.9495,137.8281,137.8281,3400.0
2018-11-06 12:55:00,147.69,147.72,147.62,147.64,5024.0,137.8748,137.9028,137.8094,137.8281,5024.0
2018-11-06 13:00:00,147.59,147.59,147.32,147.44,4001.0,137.7814,137.7814,137.5294,137.6414,4001.0
2018-11-06 13:05:00,147.44,147.52,147.41,147.45,5763.0,137.6414,137.7161,137.6134,137.6507,5763.0
2018-11-06 13:10:00,147.49,147.7,147.34,147.35,17560.0,137.6881,137.8841,137.5481,137.5574,17560.0
2018-11-06 13:15:00,147.31,147.4,147.21,147.4,3100.0,137.52,137.6041,137.4267,137.6041,3100.0
2018-11-06 13:20:00,147.4,147.54,147.31,147.48,5493.0,137.6041,137.7348,137.52,137.6787,5493.0
2018-11-06 13:25:00,147.48,147.48,147.21,147.21,1500.0,137.6787,137.6787,137.4267,137.4267,1500.0
2018-11-06 13:30:00,147.25,147.41,147.19,147.39,7271.0,137.464,137.6134,137.408,137.5947,7271.0
2018-11-06 13:35:00,147.43,147.49,147.37,147.41,4164.0,137.6321,137.6881,137.5761,137.6134,4164.0
2018-11-06 13:40:00,147.38,147.47,147.3,147.41,5081.0,137.5854,137.6694,137.5107,137.6134,5081.0
2018-11-06 13:45:00,147.41,147.41,147.05,147.05,6609.0,137.6134,137.6134,137.2773,137.2773,6609.0
2018-11-06 13:50:00,147.1,147.4,147.1,147.35,5900.0,137.324,137.6041,137.324,137.5574,5900.0
2018-11-06 13:55:00,147.35,147.44,147.21,147.31,4642.0,137.5574,137.6414,137.4267,137.52,4642.0
2018-11-06 14:00:00,147.32,147.32,147.0,147.04,4300.0,137.5294,137.5294,137.2306,137.268,4300.0
2018-11-06 14:05:00,147.04,147.05,146.93,146.99,5000.0,137.268,137.2773,137.1653,137.2213,5000.0
2018-11-06 14:10:00,146.99,147.02,146.79,146.88,5965.0,137.2213,137.2493,137.0346,137.1186,5965.0
2018-11-06 14:15:00,146.79,146.87,146.73,146.82,4895.0,137.0346,137.1093,136.9786,137.0626,4895.0
2018-11-06 14:20:00,146.84,146.9,146.71,146.89,9515.0,137.0813,137.1373,136.9599,137.128,9515.0
2018-11-06 14:25:00,146.79,146.79,146.34,146.38,3550.0,137.0346,137.0346,136.6145,136.6519,3550.0
2018-11-06 14:30:00,146.34,146.49,146.25,146.44,9850.0,136.6145,136.7545,136.5305,136.7079,9850.0
2018-11-06 14:35:00,146.44,146.83,146.44,146.8,15630.0,136.7079,137.0719,136.7079,137.0439,15630.0
2018-11-06 14:40:00,146.77,146.97,146.72,146.89,43367.0,137.0159,137.2026,136.9693,137.128,43367.0
2018-11-06 14:45:00,146.89,146.95,146.74,146.95,17412.0,137.128,137.184,136.9879,137.184,17412.0
2018-11-06 14:50:00,146.91,146.93,146.79,146.85,9199.0,137.1466,137.1653,137.0346,137.0906,9199.0
2018-11-06 14:55:00,146.84,147.12,146.79,146.99,11230.0,137.0813,137.3427,137.0346,137.2213,11230.0
2018-11-06 15:00:00,146.97,147.06,146.86,146.95,23054.0,137.2026,137.2867,137.1,137.184,23054.0
2018-11-06 15:05:00,147.02,147.23,147.02,147.23,8240.0,137.2493,137.4454,137.2493,137.4454,8240.0
2018-11-06 15:10:00,147.23,147.32,147.2,147.31,8300.0,137.4454,137.5294,137.4174,137.52,8300.0
2018-11-06 15:15:00,147.34,147.41,147.33,147.37,6204.0,137.5481,137.6134,137.5387,137.5761,6204.0
2018-11-06 15:20:00,147.39,147.64,147.3,147.59,11446.0,137.5947,137.8281,137.5107,137.7814,11446.0
2018-11-06 15:25:00,147.53,147.58,147.47,147.5,15423.0,137.7254,137.7721,137.6694,137.6974,15423.0
2018-11-06 15:30:00,147.54,147.67,147.52,147.67,14131.0,137.7348,137.8561,137.7161,137.8561,14131.0
2018-11-06 15:35:00,147.68,147.74,147.58,147.67,15342.0,137.8655,137.9215,137.7721,137.8561,15342.0
2018-11-06 15:40:00,147.65,147.65,147.19,147.19,5922.0,137.8375,137.8375,137.408,137.408,5922.0
2018-11-06 15:45:00,147.19,147.41,147.01,147.05,14436.0,137.408,137.6134,137.24,137.2773,14436.0
2018-11-06 15:50:00,147.05,147.64,147.05,147.59,22242.0,137.2773,137.8281,137.2773,137.7814,22242.0
2018-11-06 15:55:00,147.6,147.88,147.6,147.76,29982.0,137.7908,138.0522,137.7908,137.9401,29982.0
2018-11-07 09:30:00,148.95,149.75,148.53,149.26,9909.0,139.0511,139.7979,138.659,139.3405,9909.0
2018-11-07 09:35:00,149.4,150.13,149.14,150.12,6152.0,139.4711,140.1526,139.2284,140.1433,6152.0
2018-11-07 09:40:00,150.28,150.28,149.78,150.02,4800.0,140.2927,140.2927,139.8259,140.0499,4800.0
2018-11-07 09:45:00,150.05,150.37,149.95,149.95,7100.0,140.078,140.3767,139.9846,139.9846,7100.0
2018-11-07 09:50:00,149.65,150.21,149.65,150.01,5944.0,139.7045,140.2273,139.7045,140.0406,5944.0
2018-11-07 09:55:00,150.01,150.13,149.84,149.9,4374.0,140.0406,140.1526,139.8819,139.9379,4374.0
2018-11-07 10:00:00,149.9,150.34,149.9,150.27,9586.0,139.9379,140.3487,139.9379,140.2833,9586.0
2018-11-07 10:05:00,150.27,150.33,150.06,150.33,5607.0,140.2833,140.3393,140.0873,140.3393,5607.0
2018-11-07 10:10:00,150.3,150.37,150.21,150.31,4000.0,140.3113,140.3767,140.2273,140.3207,4000.0
2018-11-07 10:15:00,150.32,150.8,150.32,150.64,5041.0,140.33,140.7781,140.33,140.6287,5041.0
2018-11-07 10:20:00,150.7,150.89,150.42,150.78,4610.0,140.6848,140.8621,140.4234,140.7594,4610.0
2018-11-07 10:25:00,150.86,151.09,150.79,150.79,7400.0,140.8341,141.0488,140.7688,140.7688,7400.0
2018-11-07 10:30:00,150.7,150.91,150.6,150.83,4885.0,140.6848,140.8808,140.5914,140.8061,4885.0
2018-11-07 10:35:00,150.8,151.24,150.64,151.24,5120.0,140.7781,141.1889,140.6287,141.1889,5120.0
2018-11-07 10:40:00,151.24,151.28,150.98,151.13,5300.0,141.1889,141.2262,140.9461,141.0862,5300.0
2018-11-07 10:45:00,151.13,151.18,150.99,151.01,4376.0,141.0862,141.1329,140.9555,140.9742,4376.0
2018-11-07 10:50:00,151.01,151.25,150.97,151.02,4435.0,140.9742,141.1982,140.9368,140.9835,4435.0
2018-11-07 10:55:00,151.02,151.18,150.96,151.1,11403.0,140.9835,141.1329,140.9275,141.0582,11403.0
2018-11-07 11:00:00,151.11,151.15,150.82,150.92,10436.0,141.0675,141.1048,140.7968,140.8901,10436.0
2018-11-07 11:05:00,150.92,151.3,150.91,151.3,4579.0,140.8901,141.2449,140.8808,141.2449,4579.0
2018-11-07 11:10:00,151.35,151.45,151.25,151.25,4900.0,141.2916,141.3849,141.1982,141.1982,4900.0
2018-11-07 11:15:00,151.25,151.5,151.25,151.33,6796.0,141.1982,141.4316,141.1982,141.2729,6796.0
2018-11-07 11:20:00,151.33,151.78,151.24,151.78,5725.0,141.2729,141.693,141.1889,141.693,5725.0
2018-11-07 11:25:00,151.89,151.89,151.28,151.31,4850.0,141.7957,141.7957,141.2262,141.2542,4850.0
2018-11-07 11:30:00,151.3,151.41,151.26,151.32,5620.0,141.2449,141.3476,141.2075,141.2635,5620.0
2018-11-07 11:35:00,151.25,151.49,151.25,151.34,4112.0,141.1982,141.4223,141.1982,141.2822,4112.0
2018-11-07 11:40:00,151.36,151.44,151.23,151.28,3878.0,141.3009,141.3756,141.1795,141.2262,3878.0
2018-11-07 11:45:00,151.3,151.46,151.27,151.45,4810.0,141.2449,141.3942,141.2169,141.3849,4810.0
2018-11-07 11:50:00,151.45,151.75,151.37,151.75,6537.0,141.3849,141.665,141.3102,141.665,6537.0
2018-11-07 11:55:00,151.75,151.93,151.75,151.79,2100.0,141.665,141.833,141.665,141.7023,2100.0
2018-11-07 12:00:00,151.72,151.78,151.66,151.77,23513.0,141.637,141.693,141.581,141.6836,23513.0
2018-11-07 12:05:00,151.69,151.71,151.49,151.49,3647.0,141.609,141.6276,141.4223,141.4223,3647.0
2018-11-07 12:10:00,151.49,151.49,151.25,151.36,2000.0,141.4223,141.4223,141.1982,141.3009,2000.0
2018-11-07 12:15:00,151.36,151.36,151.04,151.05,3044.0,141.3009,141.3009,141.0022,141.0115,3044.0
2018-11-07 12:20:00,150.99,150.99,150.87,150.93,3302.0,140.9555,140.9555,140.8435,140.8995,3302.0
2018-11-07 12:25:00,150.95,151.18,150.93,151.15,5119.0,140.9181,141.1329,140.8995,141.1048,5119.0
2018-11-07 12:30:00,151.1,151.48,151.1,151.48,6729.0,141.0582,141.4129,141.0582,141.4129,6729.0
2018-11-07 12:35:00,151.48,151.54,151.33,151.39,3100.0,141.4129,141.4689,141.2729,141.3289,3100.0
2018-11-07 12:40:00,151.39,151.41,151.11,151.12,6109.0,141.3289,141.3476,141.0675,141.0768,6109.0
2018-11-07 12:45:00,150.97,151.16,150.96,151.16,4157.0,140.9368,141.1142,140.9275,141.1142,4157.0
2018-11-07 12:50:00,151.24,151.32,151.18,151.18,3027.0,141.1889,141.2635,141.1329,141.1329,3027.0
2018-11-07 12:55:00,151.22,151.32,151.15,151.17,3451.0,141.1702,141.2635,141.1048,141.1235,3451.0
2018-11-07 13:00:00,151.12,151.27,151.06,151.26,3027.0,141.0768,141.2169,141.0208,141.2075,3027.0
2018-11-07 13:05:00,151.18,151.2,151.05,151.2,4300.0,141.1329,141.1515,141.0115,141.1515,4300.0
2018-11-07 13:10:00,151.2,151.32,151.15,151.24,4300.0,141.1515,141.2635,141.1048,141.1889,4300.0
2018-11-07 13:15:00,151.24,151.36,151.1,151.24,3300.0,141.1889,141.3009,141.0582,141.1889,3300.0
2018-11-07 13:20:00,151.24,151.29,151.22,151.25,2700.0,141.1889,141.2355,141.1702,141.1982,2700.0
2018-11-07 13:25:00,151.29,151.46,151.29,151.4,5228.0,141.2355,141.3942,141.2355,141.3382,5228.0
2018-11-07 13:30:00,151.36,151.36,151.19,151.19,1903.0,141.3009,141.3009,141.1422,141.1422,1903.0
2018-11-07 13:35:00,151.19,151.25,151.06,151.25,5123.0,141.1422,141.1982,141.0208,141.1982,5123.0
2018-11-07 13:40:00,151.25,151.26,150.9,150.9,3288.0,141.1982,141.2075,140.8715,140.8715,3288.0
2018-11-07 13:45:00,150.96,150.97,150.8,150.86,4531.0,140.9275,140.9368,140.7781,140.8341,4531.0
2018-11-07 13:50:00,150.87,150.95,150.84,150.88,10150.0,140.8435,140.9181,140.8154,140.8528,10150.0
2018-11-07 13:55:00,150.88,151.12,150.88,151.08,4600.0,140.8528,141.0768,140.8528,141.0395,4600.0
2018-11-07 14:00:00,151.33,151.33,151.15,151.21,3385.0,141.2729,141.2729,141.1048,141.1609,3385.0
2018-11-07 14:05:00,151.22,151.32,151.18,151.22,8390.0,141.1702,141.2635,141.1329,141.1702,8390.0
2018-11-07 14:10:00,151.16,151.56,151.16,151.44,3675.0,141.1142,141.4876,141.1142,141.3756,3675.0
2018-11-07 14:15:00,151.58,151.61,151.37,151.38,4400.0,141.5063,141.5343,141.3102,141.3196,4400.0
2018-11-07 14:20:00,151.43,151.46,151.35,151.43,3530.0,141.3662,141.3942,141.2916,141.3662,3530.0
2018-11-07 14:25:00,151.43,151.62,151.35,151.61,6105.0,141.3662,141.5436,141.2916,141.5343,6105.0
2018-11-07 14:30:00,151.58,151.7,151.56,151.62,4659.0,141.5063,141.6183,141.4876,141.5436,4659.0
2018-11-07 14:35:00,151.56,151.73,151.53,151.56,6199.0,141.4876,141.6463,141.4596,141.4876,6199.0
2018-11-07 14:40:00,151.57,151.78,151.5,151.56,6228.0,141.4969,141.693,141.4316,141.4876,6228.0
2018-11-07 14:45:00,151.55,151.59,151.43,151.53,5600.0,141.4783,141.5156,141.3662,141.4596,5600.0
2018-11-07 14:50:00,151.53,151.6,151.4,151.54,5842.0,141.4596,141.5249,141.3382,141.4689,5842.0
2018-11-07 14:55:00,151.54,151.61,151.45,151.6,6290.0,141.4689,141.5343,141.3849,141.5249,6290.0
2018-11-07 15:00:00,151.6,151.74,151.49,151.66,7234.0,141.5249,141.6556,141.4223,141.581,7234.0
2018-11-07 15:05:00,151.67,151.8,151.62,151.72,6445.0,141.5903,141.7116,141.5436,141.637,6445.0
2018-11-07 15:10:00,151.72,151.87,151.69,151.79,8432.0,141.637,141.777,141.609,141.7023,8432.0
2018-11-07 15:15:00,151.79,151.82,151.69,151.79,8701.0,141.7023,141.7303,141.609,141.7023,8701.0
2018-11-07 15:20:00,151.81,151.84,151.64,151.71,9537.0,141.721,141.749,141.5623,141.6276,9537.0
2018-11-07 15:25:00,151.74,151.86,151.63,151.86,10810.0,141.6556,141.7677,141.5529,141.7677,10810.0
2018-11-07 15:30:00,151.88,152.03,151.82,151.98,12100.0,141.7863,141.9264,141.7303,141.8797,12100.0
2018-11-07 15:35:00,151.98,152.11,151.91,152.03,11771.0,141.8797,142.001,141.8143,141.9264,11771.0
2018-11-07 15:40:00,152.04,152.09,151.95,151.99,6831.0,141.9357,141.9824,141.8517,141.889,6831.0
2018-11-07 15:45:00,151.99,152.04,151.75,151.81,19721.0,141.889,141.9357,141.665,141.721,19721.0
2018-11-07 15:50:00,151.81,151.94,151.77,151.87,12862.0,141.721,141.8423,141.6836,141.777,12862.0
2018-11-07 15:55:00,151.87,152.09,151.85,151.88,60222.0,141.777,141.9824,141.7583,141.7863,60222.0
2018-11-08 09:30:00,151.72,152.38,151.17,151.32,6058.0,141.637,142.2531,141.1235,141.2635,6058.0
2018-11-08 09:35:00,151.67,152.39,151.33,152.39,6432.0,141.5903,142.2624,141.2729,142.2624,6432.0
2018-11-08 09:40:00,152.33,152.4,151.75,151.75,3047.0,142.2064,142.2718,141.665,141.665,3047.0
2018-11-08 09:45:00,151.87,151.98,151.08,151.09,7968.0,141.777,141.8797,141.0395,141.0488,7968.0
2018-11-08 09:50:00,151.3,151.3,150.84,150.94,6049.0,141.2449,141.2449,140.8154,140.9088,6049.0
2018-11-08 09:55:00,151.22,151.48,150.8,150.83,22950.0,141.1702,141.4129,140.7781,140.8061,22950.0
2018-11-08 10:00:00,150.83,151.8,150.74,151.63,4351.0,140.8061,141.7116,140.7221,141.5529,4351.0
2018-11-08 10:05:00,151.49,151.96,151.47,151.79,4842.0,141.4223,141.861,141.4036,141.7023,4842.0
2018-11-08 10:10:00,152.05,152.1,151.85,151.85,2725.0,141.945,141.9917,141.7583,141.7583,2725.0
2018-11-08 10:15:00,152.02,152.26,151.87,152.13,5415.0,141.917,142.1411,141.777,142.0197,5415.0
2018-11-08 10:20:00,152.18,152.3,152.09,152.18,4200.0,142.0664,142.1784,141.9824,142.0664,4200.0
2018-11-08 10:25:00,152.29,152.4,152.15,152.21,3822.0,142.1691,142.2718,142.0384,142.0944,3822.0
2018-11-08 10:30:00,152.19,152.19,151.57,151.75,6550.0,142.0757,142.0757,141.4969,141.665,6550.0
2018-11-08 10:35:00,151.7,151.9,151.52,151.9,3365.0,141.6183,141.805,141.4503,141.805,3365.0
2018-11-08 10:40:00,151.9,151.96,151.54,151.6,7849.0,141.805,141.861,141.4689,141.5249,7849.0
2018-11-08 10:45:00,151.5,151.82,151.5,151.81,8713.0,141.4316,141.7303,141.4316,141.721,8713.0
2018-11-08 10:50:00,151.81,152.03,151.41,151.48,7300.0,141.721,141.9264,141.3476,141.4129,7300.0
2018-11-08 10:55:00,151.43,151.77,151.38,151.66,5640.0,141.3662,141.6836,141.3196,141.581,5640.0
2018-11-08 11:00:00,151.71,151.92,151.71,151.78,2100.0,141.6276,141.8237,141.6276,141.693,2100.0
2018-11-08 11:05:00,151.82,152.05,151.78,151.86,5773.0,141.7303,141.945,141.693,141.7677,5773.0
2018-11-08 11:10:00,151.89,151.93,151.76,151.83,4096.0,141.7957,141.833,141.6743,141.7397,4096.0
2018-11-08 11:15:00,151.82,151.82,151.69,151.69,3400.0,141.7303,141.7303,141.609,141.609,3400.0
2018-11-08 11:20:00,151.74,151.74,151.46,151.52,13416.0,141.6556,141.6556,141.3942,141.4503,13416.0
2018-11-08 11:25:00,151.52,151.9,151.46,151.9,3822.0,141.4503,141.805,141.3942,141.805,3822.0
2018-11-08 11:30:00,151.84,152.33,151.77,152.25,5296.0,141.749,142.2064,141.6836,142.1317,5296.0
2018-11-08 11:35:00,152.19,152.2,152.02,152.02,3421.0,142.0757,142.0851,141.917,141.917,3421.0
2018-11-08 11:40:00,151.95,152.47,151.95,152.46,4494.0,141.8517,142.3371,141.8517,142.3278,4494.0
2018-11-08 11:45:00,152.46,152.6,152.42,152.6,5100.0,142.3278,142.4585,142.2904,142.4585,5100.0
2018-11-08 11:50:00,152.62,152.62,152.49,152.51,3000.0,142.4772,142.4772,142.3558,142.3745,3000.0
2018-11-08 11:55:00,152.51,152.71,152.51,152.63,2700.0,142.3745,142.5612,142.3745,142.4865,2700.0
2018-11-08 12:00:00,152.6,152.61,152.46,152.46,3357.0,142.4585,142.4678,142.3278,142.3278,3357.0
2018-11-08 12:05:00,152.46,152.64,152.45,152.49,4764.0,142.3278,142.4958,142.3185,142.3558,4764.0
2018-11-08 12:10:00,152.48,152.57,152.35,152.35,4069.0,142.3465,142.4305,142.2251,142.2251,4069.0
2018-11-08 12:15:00,152.35,152.35,152.26,152.32,20200.0,142.2251,142.2251,142.1411,142.1971,20200.0
2018-11-08 12:20:00,152.32,152.32,152.11,152.11,2440.0,142.1971,142.1971,142.001,142.001,2440.0
2018-11-08 12:25:00,152.12,152.12,151.96,151.96,4106.0,142.0104,142.0104,141.861,141.861,4106.0
2018-11-08 12:30:00,151.93,152.01,151.92,152.01,3000.0,141.833,141.9077,141.8237,141.9077,3000.0
2018-11-08 12:35:00,152.01,152.16,151.88,152.16,5007.0,141.9077,142.0477,141.7863,142.0477,5007.0
2018-11-08 12:40:00,152.17,152.37,152.16,152.16,3305.0,142.0571,142.2438,142.0477,142.0477,3305.0
2018-11-08 12:45:00,152.26,152.33,152.11,152.11,4313.0,142.1411,142.2064,142.001,142.001,4313.0
2018-11-08 12:50:00,152.11,152.19,152.0,152.14,3519.0,142.001,142.0757,141.8984,142.0291,3519.0
2018-11-08 12:55:00,152.19,152.24,152.15,152.21,4426.0,142.0757,142.1224,142.0384,142.0944,4426.0
2018-11-08 13:00:00,152.21,152.31,152.17,152.17,3100.0,142.0944,142.1878,142.0571,142.0571,3100.0
2018-11-08 13:05:00,152.23,152.29,152.16,152.16,2500.0,142.1131,142.1691,142.0477,142.0477,2500.0
2018-11-08 13:10:00,152.16,152.23,151.96,151.96,3220.0,142.0477,142.1131,141.861,141.861,3220.0
2018-11-08 13:15:00,151.96,152.01,151.88,152.0,2026.0,141.861,141.9077,141.7863,141.8984,2026.0
2018-11-08 13:20:00,152.0,152.06,151.96,152.01,2949.0,141.8984,141.9544,141.861,141.9077,2949.0
2018-11-08 13:25:00,152.09,152.09,151.73,151.74,4400.0,141.9824,141.9824,141.6463,141.6556,4400.0
2018-11-08 13:30:00,151.75,151.77,151.39,151.69,11265.0,141.665,141.6836,141.3289,141.609,11265.0
2018-11-08 13:35:00,151.62,151.88,151.37,151.38,11754.0,141.5436,141.7863,141.3102,141.3196,11754.0
2018-11-08 13:40:00,151.3,151.45,151.25,151.35,6400.0,141.2449,141.3849,141.1982,141.2916,6400.0
2018-11-08 13:45:00,151.59,151.78,151.58,151.69,4741.0,141.5156,141.693,141.5063,141.609,4741.0
2018-11-08 13:50:00,151.69,151.79,151.67,151.73,3301.0,141.609,141.7023,141.5903,141.6463,3301.0
2018-11-08 13:55:00,151.74,151.91,151.69,151.89,3900.0,141.6556,141.8143,141.609,141.7957,3900.0
2018-11-08 14:00:00,151.89,152.08,151.6,151.6,5728.0,141.7957,141.973,141.5249,141.5249,5728.0
2018-11-08 14:05:00,151.74,152.33,151.73,152.24,4787.0,141.6556,142.2064,141.6463,142.1224,4787.0
2018-11-08 14:10:00,152.24,152.4,152.18,152.38,3000.0,142.1224,142.2718,142.0664,142.2531,3000.0
2018-11-08 14:15:00,152.38,152.46,152.21,152.26,4300.0,142.2531,142.3278,142.0944,142.1411,4300.0
2018-11-08 14:20:00,152.27,152.32,152.15,152.22,6572.0,142.1504,142.1971,142.0384,142.1037,6572.0
2018-11-08 14:25:00,152.14,152.2,151.94,152.03,7523.0,142.0291,142.0851,141.8423,141.9264,7523.0
2018-11-08 14:30:00,151.94,152.08,151.85,151.97,7900.0,141.8423,141.973,141.7583,141.8704,7900.0
2018-11-08 14:35:00,151.99,152.15,151.94,152.03,4332.0,141.889,142.0384,141.8423,141.9264,4332.0
2018-11-08 14:40:00,151.99,151.99,151.71,151.72,7014.0,141.889,141.889,141.6276,141.637,7014.0
2018-11-08 14:45:00,151.71,151.75,151.57,151.75,6308.0,141.6276,141.665,141.4969,141.665,6308.0
2018-11-08 14:50:00,151.77,151.93,151.6,151.8,5550.0,141.6836,141.833,141.5249,141.7116,5550.0
2018-11-08 14:55:00,151.78,151.91,151.78,151.84,4000.0,141.693,141.8143,141.693,141.749,4000.0
2018-11-08 15:00:00,151.84,151.84,151.56,151.66,6500.0,141.749,141.749,141.4876,141.581,6500.0
2018-11-08 15:05:00,151.6,151.93,151.6,151.91,6032.0,141.5249,141.833,141.5249,141.8143,6032.0
2018-11-08 15:10:00,151.91,152.02,151.75,151.94,7383.0,141.8143,141.917,141.665,141.8423,7383.0
2018-11-08 15:15:00,151.99,152.02,151.82,151.96,6040.0,141.889,141.917,141.7303,141.861,6040.0
2018-11-08 15:20:00,151.97,152.03,151.88,151.97,5437.0,141.8704,141.9264,141.7863,141.8704,5437.0
2018-11-08 15:25:00,151.97,151.97,151.81,151.81,8530.0,141.8704,141.8704,141.721,141.721,8530.0
2018-11-08 15:30:00,151.81,151.89,151.71,151.89,7500.0,141.721,141.7957,141.6276,141.7957,7500.0
2018-11-08 15:35:00,151.85,151.85,151.58,151.73,13673.0,141.7583,141.7583,141.5063,141.6463,13673.0
2018-11-08 15:40:00,151.75,151.78,151.68,151.73,5722.0,141.665,141.693,141.5996,141.6463,5722.0
2018-11-08 15:45:00,151.69,151.94,151.68,151.8,6923.0,141.609,141.8423,141.5996,141.7116,6923.0
2018-11-08 15:50:00,151.81,152.1,151.81,151.97,11253.0,141.721,141.9917,141.721,141.8704,11253.0
2018-11-08 15:55:00,151.99,152.1,151.7,152.05,15831.0,141.889,141.9917,141.6183,141.945,15831.0
2018-11-09 09:30:00,151.04,151.71,149.82,150.1,10917.0,141.0022,141.6276,139.8632,140.1246,10917.0
2018-11-09 09:35:00,150.35,150.81,149.9,150.16,9770.0,140.358,140.7874,139.9379,140.1806,9770.0
2018-11-09 09:40:00,150.15,150.33,149.8,150.14,6450.0,140.1713,140.3393,139.8446,140.162,6450.0
2018-11-09 09:45:00,150.14,150.37,149.91,150.24,6900.0,140.162,140.3767,139.9473,140.2553,6900.0
2018-11-09 09:50:00,150.28,150.31,149.96,150.03,7302.0,140.2927,140.3207,139.9939,140.0593,7302.0
2018-11-09 09:55:00,150.03,150.24,149.71,149.83,6700.0,140.0593,140.2553,139.7605,139.8726,6700.0
2018-11-09 10:00:00,149.83,149.91,149.11,149.11,6300.0,139.8726,139.9473,139.2004,139.2004,6300.0
2018-11-09 10:05:00,149.19,149.58,149.12,149.26,9980.0,139.2751,139.6392,139.2098,139.3405,9980.0
2018-11-09 10:10:00,149.39,149.39,148.57,148.58,16446.0,139.4618,139.4618,138.6963,138.7056,16446.0
2018-11-09 10:15:00,148.5,149.1,148.5,149.07,12355.0,138.631,139.1911,138.631,139.1631,12355.0
2018-11-09 10:20:00,149.07,149.26,149.0,149.24,9900.0,139.1631,139.3405,139.0977,139.3218,9900.0
2018-11-09 10:25:00,149.14,149.5,149.12,149.31,15872.0,139.2284,139.5645,139.2098,139.3871,15872.0
2018-11-09 10:30:00,149.34,149.39,149.25,149.38,5474.0,139.4151,139.4618,139.3311,139.4525,5474.0
2018-11-09 10:35:00,149.42,149.61,149.4,149.58,19545.0,139.4898,139.6672,139.4711,139.6392,19545.0
2018-11-09 10:40:00,149.58,149.61,149.04,149.16,26651.0,139.6392,139.6672,139.1351,139.2471,26651.0
2018-11-09 10:45:00,149.18,149.47,148.89,148.89,16856.0,139.2658,139.5365,138.995,138.995,16856.0
2018-11-09 10:50:00,148.82,148.83,148.06,148.57,7950.0,138.9297,138.939,138.2202,138.6963,7950.0
2018-11-09 10:55:00,148.42,148.84,148.42,148.75,8457.0,138.5563,138.9484,138.5563,138.8643,8457.0
2018-11-09 11:00:00,148.77,148.95,148.56,148.58,12897.0,138.883,139.0511,138.687,138.7056,12897.0
2018-11-09 11:05:00,148.58,148.81,148.39,148.74,13570.0,138.7056,138.9204,138.5283,138.855,13570.0
2018-11-09 11:10:00,148.75,148.97,148.49,148.63,14754.0,138.8643,139.0697,138.6216,138.7523,14754.0
2018-11-09 11:15:00,148.65,148.97,148.57,148.89,3839.0,138.771,139.0697,138.6963,138.995,3839.0
2018-11-09 11:20:00,148.98,149.13,148.9,149.05,3400.0,139.0791,139.2191,139.0044,139.1444,3400.0
2018-11-09 11:25:00,149.05,149.32,149.05,149.16,11420.0,139.1444,139.3965,139.1444,139.2471,11420.0
2018-11-09 11:30:00,149.12,149.47,149.12,149.47,5700.0,139.2098,139.5365,139.2098,139.5365,5700.0
2018-11-09 11:35:00,149.49,149.84,149.47,149.84,3942.0,139.5552,139.8819,139.5365,139.8819,3942.0
2018-11-09 11:40:00,149.84,149.84,149.59,149.74,4700.0,139.8819,139.8819,139.6485,139.7886,4700.0
2018-11-09 11:45:00,149.81,149.95,149.66,149.66,3532.0,139.8539,139.9846,139.7139,139.7139,3532.0
2018-11-09 11:50:00,149.66,149.66,149.43,149.43,2600.0,139.7139,139.7139,139.4992,139.4992,2600.0
2018-11-09 11:55:00,149.48,149.48,149.21,149.28,6100.0,139.5458,139.5458,139.2938,139.3591,6100.0
2018-11-09 12:00:00,149.43,149.44,149.23,149.42,3999.0,139.4992,139.5085,139.3124,139.4898,3999.0
2018-11-09 12:05:00,149.42,149.54,149.29,149.45,5100.0,139.4898,139.6018,139.3685,139.5178,5100.0
2018-11-09 12:10:00,149.45,149.61,149.24,149.24,4950.0,139.5178,139.6672,139.3218,139.3218,4950.0
2018-11-09 12:15:00,149.17,149.22,149.02,149.09,5400.0,139.2564,139.3031,139.1164,139.1818,5400.0
2018-11-09 12:20:00,149.09,149.27,149.05,149.27,3900.0,139.1818,139.3498,139.1444,139.3498,3900.0
2018-11-09 12:25:00,149.27,149.45,149.27,149.38,3334.0,139.3498,139.5178,139.3498,139.4525,3334.0
2018-11-09 12:30:00,149.24,149.42,149.24,149.27,17950.0,139.3218,139.4898,139.3218,139.3498,17950.0
2018-11-09 12:35:00,149.33,149.59,149.33,149.59,3700.0,139.4058,139.6485,139.4058,139.6485,3700.0
2018-11-09 12:40:00,149.58,149.81,149.58,149.75,4000.0,139.6392,139.8539,139.6392,139.7979,4000.0
2018-11-09 12:45:00,149.75,149.75,149.48,149.53,4500.0,139.7979,139.7979,139.5458,139.5925,4500.0
2018-11-09 12:50:00,149.53,149.67,149.45,149.52,6530.0,139.5925,139.7232,139.5178,139.5832,6530.0
2018-11-09 12:55:00,149.5,149.58,149.18,149.38,6189.0,139.5645,139.6392,139.2658,139.4525,6189.0
2018-11-09 13:00:00,149.2,149.42,149.14,149.42,5821.0,139.2844,139.4898,139.2284,139.4898,5821.0
2018-11-09 13:05:00,149.42,149.47,149.34,149.46,4599.0,139.4898,139.5365,139.4151,139.5272,4599.0
2018-11-09 13:10:00,149.46,149.48,149.37,149.42,3293.0,139.5272,139.5458,139.4431,139.4898,3293.0
2018-11-09 13:15:00,149.41,149.42,149.17,149.25,5273.0,139.4805,139.4898,139.2564,139.3311,5273.0
2018-11-09 13:20:00,149.25,149.28,149.09,149.23,16500.0,139.3311,139.3591,139.1818,139.3124,16500.0
2018-11-09 13:25:00,149.22,149.24,149.08,149.23,3800.0,139.3031,139.3218,139.1724,139.3124,3800.0
2018-11-09 13:30:00,149.28,149.28,148.89,149.05,6970.0,139.3591,139.3591,138.995,139.1444,6970.0
2018-11-09 13:35:00,149.05,149.16,149.02,149.05,3200.0,139.1444,139.2471,139.1164,139.1444,3200.0
2018-11-09 13:40:00,149.05,149.13,148.96,149.13,4500.0,139.1444,139.2191,139.0604,139.2191,4500.0
2018-11-09 13:45:00,149.07,149.07,148.82,148.86,4700.0,139.1631,139.1631,138.9297,138.967,4700.0
2018-11-09 13:50:00,148.86,148.87,148.75,148.8,4000.0,138.967,138.9764,138.8643,138.911,4000.0
2018-11-09 13:55:00,148.8,148.91,148.75,148.76,5300.0,138.911,139.0137,138.8643,138.8737,5300.0
2018-11-09 14:00:00,148.81,149.09,148.75,149.09,6300.0,138.9204,139.1818,138.8643,139.1818,6300.0
2018-11-09 14:05:00,149.1,149.22,148.96,148.96,6400.0,139.1911,139.3031,139.0604,139.0604,6400.0
2018-11-09 14:10:00,148.96,149.02,148.83,148.94,9950.0,139.0604,139.1164,138.939,139.0417,9950.0
2018-11-09 14:15:00,148.91,148.91,148.73,148.81,4681.0,139.0137,139.0137,138.8457,138.9204,4681.0
2018-11-09 14:20:00,148.81,148.83,148.68,148.72,5636.0,138.9204,138.939,138.799,138.8363,5636.0
2018-11-09 14:25:00,148.72,148.77,148.62,148.69,5100.0,138.8363,138.883,138.743,138.8083,5100.0
2018-11-09 14:30:00,148.69,149.05,148.69,149.05,6700.0,138.8083,139.1444,138.8083,139.1444,6700.0
2018-11-09 14:35:00,149.05,149.22,149.05,149.22,3986.0,139.1444,139.3031,139.1444,139.3031,3986.0
2018-11-09 14:40:00,149.28,149.34,149.2,149.23,4500.0,139.3591,139.4151,139.2844,139.3124,4500.0
2018-11-09 14:45:00,149.23,149.36,149.15,149.25,7266.0,139.3124,139.4338,139.2378,139.3311,7266.0
2018-11-09 14:50:00,149.3,149.48,149.25,149.47,7950.0,139.3778,139.5458,139.3311,139.5365,7950.0
2018-11-09 14:55:00,149.52,149.79,149.46,149.55,4600.0,139.5832,139.8352,139.5272,139.6112,4600.0
2018-11-09 15:00:00,149.55,149.73,149.51,149.61,6100.0,139.6112,139.7792,139.5738,139.6672,6100.0
2018-11-09 15:05:00,149.61,149.78,149.61,149.69,6700.0,139.6672,139.8259,139.6672,139.7419,6700.0
2018-11-09 15:10:00,149.84,149.84,149.62,149.78,8797.0,139.8819,139.8819,139.6765,139.8259,8797.0
2018-11-09 15:15:00,149.87,149.93,149.62,149.75,9830.0,139.9099,139.9659,139.6765,139.7979,9830.0
2018-11-09 15:20:00,149.75,150.21,149.75,150.18,9942.0,139.7979,140.2273,139.7979,140.1993,9942.0
2018-11-09 15:25:00,150.14,150.17,150.06,150.14,7400.0,140.162,140.19,140.0873,140.162,7400.0
2018-11-09 15:30:00,150.13,150.26,150.07,150.16,10949.0,140.1526,140.274,140.0966,140.1806,10949.0
2018-11-09 15:35:00,150.16,150.41,150.16,150.18,14592.0,140.1806,140.414,140.1806,140.1993,14592.0
2018-11-09 15:40:00,150.22,150.29,150.12,150.27,7777.0,140.2367,140.302,140.1433,140.2833,7777.0
2018-11-09 15:45:00,150.22,150.34,149.8,149.81,15554.0,140.2367,140.3487,139.8446,139.8539,15554.0
2018-11-09 15:50:00,149.88,150.11,149.85,150.1,13994.0,139.9192,140.134,139.8912,140.1246,13994.0
2018-11-09 15:55:00,150.14,150.18,149.8,149.8,24730.0,140.162,140.1993,139.8446,139.8446,24730.0
2018-11-12 09:30:00,149.46,149.84,149.18,149.84,6849.0,139.5272,139.8819,139.2658,139.8819,6849.0
2018-11-12 09:35:00,149.9,150.28,149.58,149.78,5400.0,139.9379,140.2927,139.6392,139.8259,5400.0
2018-11-12 09:40:00,149.62,149.97,149.49,149.59,5083.0,139.6765,140.0033,139.5552,139.6485,5083.0
2018-11-12 09:45:00,149.71,149.91,149.52,149.63,78109.0,139.7605,139.9473,139.5832,139.6859,78109.0
2018-11-12 09:50:00,149.63,150.07,149.43,149.96,10682.0,139.6859,140.0966,139.4992,139.9939,10682.0
2018-11-12 09:55:00,150.08,150.32,150.08,150.18,1624.0,140.106,140.33,140.106,140.1993,1624.0
2018-11-12 10:00:00,150.1,150.21,150.02,150.16,4352.0,140.1246,140.2273,140.0499,140.1806,4352.0
2018-11-12 10:05:00,150.18,150.18,149.76,149.84,6150.0,140.1993,140.1993,139.8072,139.8819,6150.0
2018-11-12 10:10:00,149.74,149.77,149.03,149.03,7145.0,139.7886,139.8166,139.1257,139.1257,7145.0
2018-11-12 10:15:00,149.27,149.51,149.17,149.22,4710.0,139.3498,139.5738,139.2564,139.3031,4710.0
2018-11-12 10:20:00,149.22,149.6,149.08,149.5,7003.0,139.3031,139.6579,139.1724,139.5645,7003.0
2018-11-12 10:25:00,149.39,149.48,148.98,149.05,7300.0,139.4618,139.5458,139.0791,139.1444,7300.0
2018-11-12 10:30:00,148.97,149.07,148.82,148.82,6389.0,139.0697,139.1631,138.9297,138.9297,6389.0
2018-11-12 10:35:00,148.82,148.9,148.4,148.41,4800.0,138.9297,139.0044,138.5376,138.5469,4800.0
2018-11-12 10:40:00,148.41,148.5,148.27,148.33,7413.0,138.5469,138.631,138.4162,138.4723,7413.0
2018-11-12 10:45:00,148.33,148.48,148.16,148.4,10748.0,138.4723,138.6123,138.3136,138.5376,10748.0
2018-11-12 10:50:00,148.4,148.53,148.16,148.16,6864.0,138.5376,138.659,138.3136,138.3136,6864.0
2018-11-12 10:55:00,148.26,148.28,147.95,147.98,15170.0,138.4069,138.4256,138.1175,138.1455,15170.0
2018-11-12 11:00:00,147.86,147.94,147.62,147.71,10035.0,138.0335,138.1082,137.8094,137.8935,10035.0
2018-11-12 11:05:00,147.74,147.88,147.6,147.78,10044.0,137.9215,138.0522,137.7908,137.9588,10044.0
2018-11-12 11:10:00,147.86,148.03,147.73,147.85,6288.0,138.0335,138.1922,137.9121,138.0242,6288.0
2018-11-12 11:15:00,147.75,147.77,147.49,147.52,6476.0,137.9308,137.9495,137.6881,137.7161,6476.0
2018-11-12 11:20:00,147.49,147.95,147.48,147.95,9738.0,137.6881,138.1175,137.6787,138.1175,9738.0
2018-11-12 11:25:00,147.88,148.01,147.44,147.46,7813.0,138.0522,138.1735,137.6414,137.6601,7813.0
2018-11-12 11:30:00,147.45,147.47,147.04,147.32,7216.0,137.6507,137.6694,137.268,137.5294,7216.0
2018-11-12 11:35:00,147.43,147.64,147.43,147.64,3600.0,137.6321,137.8281,137.6321,137.8281,3600.0
2018-11-12 11:40:00,147.65,147.87,147.65,147.77,5208.0,137.8375,138.0428,137.8375,137.9495,5208.0
2018-11-12 11:45:00,147.76,147.99,147.69,147.91,3668.0,137.9401,138.1549,137.8748,138.0802,3668.0
2018-11-12 11:50:00,147.89,148.05,147.6,148.05,3995.0,138.0615,138.2109,137.7908,138.2109,3995.0
2018-11-12 11:55:00,148.05,148.27,148.03,148.03,4904.0,138.2109,138.4162,138.1922,138.1922,4904.0
2018-11-12 12:00:00,148.09,148.2,148.05,148.15,12990.0,138.2482,138.3509,138.2109,138.3042,12990.0
2018-11-12 12:05:00,148.18,148.44,148.17,148.26,5400.0,138.3322,138.5749,138.3229,138.4069,5400.0
2018-11-12 12:10:00,148.26,148.27,148.09,148.11,4463.0,138.4069,138.4162,138.2482,138.2669,4463.0
2018-11-12 12:15:00,148.11,148.22,147.98,148.04,6800.0,138.2669,138.3696,138.1455,138.2015,6800.0
2018-11-12 12:20:00,147.97,147.99,147.85,147.97,2900.0,138.1362,138.1549,138.0242,138.1362,2900.0
2018-11-12 12:25:00,147.9,148.05,147.89,147.96,4000.0,138.0708,138.2109,138.0615,138.1268,4000.0
2018-11-12 12:30:00,147.89,148.01,147.75,147.76,3917.0,138.0615,138.1735,137.9308,137.9401,3917.0
2018-11-12 12:35:00,147.75,147.93,147.75,147.9,3346.0,137.9308,138.0988,137.9308,138.0708,3346.0
2018-11-12 12:40:00,147.92,148.09,147.92,148.0,5900.0,138.0895,138.2482,138.0895,138.1642,5900.0
2018-11-12 12:45:00,147.89,148.03,147.85,147.98,9516.0,138.0615,138.1922,138.0242,138.1455,9516.0
2018-11-12 12:50:00,148.03,148.05,147.85,148.03,8690.0,138.1922,138.2109,138.0242,138.1922,8690.0
2018-11-12 12:55:00,148.04,148.17,147.78,147.94,5245.0,138.2015,138.3229,137.9588,138.1082,5245.0
2018-11-12 13:00:00,147.96,148.01,147.83,147.93,5500.0,138.1268,138.1735,138.0055,138.0988,5500.0
2018-11-12 13:05:00,147.93,147.95,147.59,147.73,6499.0,138.0988,138.1175,137.7814,137.9121,6499.0
2018-11-12 13:10:00,147.73,147.81,147.56,147.56,5300.0,137.9121,137.9868,137.7534,137.7534,5300.0
2018-11-12 13:15:00,147.68,147.84,147.65,147.72,5641.0,137.8655,138.0148,137.8375,137.9028,5641.0
2018-11-12 13:20:00,147.78,148.04,147.75,148.0,10944.0,137.9588,138.2015,137.9308,138.1642,10944.0
2018-11-12 13:25:00,147.99,148.26,147.85,148.21,17430.0,138.1549,138.4069,138.0242,138.3602,17430.0
2018-11-12 13:30:00,148.14,148.38,148.11,148.34,7729.0,138.2949,138.5189,138.2669,138.4816,7729.0
2018-11-12 13:35:00,148.33,148.37,148.28,148.33,3900.0,138.4723,138.5096,138.4256,138.4723,3900.0
2018-11-12 13:40:00,148.33,148.46,148.22,148.28,5290.0,138.4723,138.5936,138.3696,138.4256,5290.0
2018-11-12 13:45:00,148.28,148.39,147.98,148.32,7106.0,138.4256,138.5283,138.1455,138.4629,7106.0
2018-11-12 13:50:00,148.35,148.92,148.34,148.78,4663.0,138.4909,139.023,138.4816,138.8924,4663.0
2018-11-12 13:55:00,148.78,149.03,148.71,148.72,4090.0,138.8924,139.1257,138.827,138.8363,4090.0
2018-11-12 14:00:00,148.71,148.94,148.71,148.94,6100.0,138.827,139.0417,138.827,139.0417,6100.0
2018-11-12 14:05:00,148.87,149.0,148.85,148.97,4200.0,138.9764,139.0977,138.9577,139.0697,4200.0
2018-11-12 14:10:00,148.96,149.14,148.88,149.08,5063.0,139.0604,139.2284,138.9857,139.1724,5063.0
2018-11-12 14:15:00,149.05,149.32,148.92,149.23,7200.0,139.1444,139.3965,139.023,139.3124,7200.0
2018-11-12 14:20:00,149.22,149.22,148.96,148.96,8122.0,139.3031,139.3031,139.0604,139.0604,8122.0
2018-11-12 14:25:00,148.96,148.99,148.76,148.78,4974.0,139.0604,139.0884,138.8737,138.8924,4974.0
2018-11-12 14:30:00,148.79,148.98,148.79,148.94,7813.0,138.9017,139.0791,138.9017,139.0417,7813.0
2018-11-12 14:35:00,149.0,149.0,148.51,148.75,6844.0,139.0977,139.0977,138.6403,138.8643,6844.0
2018-11-12 14:40:00,148.75,148.94,148.56,148.94,7900.0,138.8643,139.0417,138.687,139.0417,7900.0
2018-11-12 14:45:00,149.0,149.28,148.98,149.23,6191.0,139.0977,139.3591,139.0791,139.3124,6191.0
2018-11-12 14:50:00,149.22,149.22,148.69,148.75,5699.0,139.3031,139.3031,138.8083,138.8643,5699.0
2018-11-12 14:55:00,148.63,148.79,148.55,148.61,5775.0,138.7523,138.9017,138.6776,138.7337,5775.0
2018-11-12 15:00:00,148.52,148.77,148.49,148.51,10316.0,138.6496,138.883,138.6216,138.6403,10316.0
2018-11-12 15:05:00,148.49,148.49,148.14,148.38,7434.0,138.6216,138.6216,138.2949,138.5189,7434.0
2018-11-12 15:10:00,148.37,148.5,148.22,148.5,6065.0,138.5096,138.631,138.3696,138.631,6065.0
2018-11-12 15:15:00,148.4,148.55,148.28,148.48,8847.0,138.5376,138.6776,138.4256,138.6123,8847.0
2018-11-12 15:20:00,148.53,148.86,148.43,148.81,8705.0,138.659,138.967,138.5656,138.9204,8705.0
2018-11-12 15:25:00,148.81,148.87,148.73,148.74,10168.0,138.9204,138.9764,138.8457,138.855,10168.0
2018-11-12 15:30:00,148.74,148.74,148.26,148.39,14590.0,138.855,138.855,138.4069,138.5283,14590.0
2018-11-12 15:35:00,148.4,148.55,148.38,148.55,13240.0,138.5376,138.6776,138.5189,138.6776,13240.0
2018-11-12 15:40:00,148.55,148.61,148.4,148.52,11429.0,138.6776,138.7337,138.5376,138.6496,11429.0
2018-11-12 15:45:00,148.47,148.6,148.26,148.29,17164.0,138.603,138.7243,138.4069,138.4349,17164.0
2018-11-12 15:50:00,148.31,148.33,147.94,148.01,27574.0,138.4536,138.4723,138.1082,138.1735,27574.0
2018-11-12 15:55:00,148.04,148.12,147.94,148.09,54459.0,138.2015,138.2762,138.1082,138.2482,54459.0
2018-11-13 09:30:00,148.07,148.13,147.61,148.13,4782.0,138.2295,138.2856,137.8001,138.2856,4782.0
2018-11-13 09:35:00,147.63,149.28,147.63,149.15,5630.0,137.8188,139.3591,137.8188,139.2378,5630.0
2018-11-13 09:40:00,148.74,149.52,148.23,148.28,104400.0,138.855,139.5832,138.3789,138.4256,104400.0
2018-11-13 09:45:00,148.26,148.95,148.24,148.34,4595.0,138.4069,139.0511,138.3882,138.4816,4595.0
2018-11-13 09:50:00,148.32,148.32,147.47,147.48,4001.0,138.4629,138.4629,137.6694,137.6787,4001.0
2018-11-13 09:55:00,147.49,147.49,147.21,147.28,2200.0,137.6881,137.6881,137.4267,137.492,2200.0
2018-11-13 10:00:00,147.28,147.67,147.19,147.33,11519.0,137.492,137.8561,137.408,137.5387,11519.0
2018-11-13 10:05:00,147.37,148.5,147.27,148.49,11528.0,137.5761,138.631,137.4827,138.6216,11528.0
2018-11-13 10:10:00,148.49,148.74,148.39,148.54,4913.0,138.6216,138.855,138.5283,138.6683,4913.0
2018-11-13 10:15:00,148.64,148.77,148.38,148.67,21732.0,138.7617,138.883,138.5189,138.7897,21732.0
2018-11-13 10:20:00,148.81,148.81,148.1,148.11,1849.0,138.9204,138.9204,138.2575,138.2669,1849.0
2018-11-13 10:25:00,148.01,148.25,147.79,147.84,5497.0,138.1735,138.3976,137.9681,138.0148,5497.0
2018-11-13 10:30:00,147.94,148.08,147.8,148.08,6958.0,138.1082,138.2389,137.9775,138.2389,6958.0
2018-11-13 10:35:00,148.08,148.29,147.99,147.99,16500.0,138.2389,138.4349,138.1549,138.1549,16500.0
2018-11-13 10:40:00,147.97,148.4,147.85,148.19,6700.0,138.1362,138.5376,138.0242,138.3416,6700.0
2018-11-13 10:45:00,148.17,148.5,148.16,148.2,3300.0,138.3229,138.631,138.3136,138.3509,3300.0
2018-11-13 10:50:00,148.16,148.42,148.09,148.42,2770.0,138.3136,138.5563,138.2482,138.5563,2770.0
2018-11-13 10:55:00,148.45,148.77,148.45,148.62,2400.0,138.5843,138.883,138.5843,138.743,2400.0
2018-11-13 11:00:00,148.76,149.37,148.76,149.37,7672.0,138.8737,139.4431,138.8737,139.4431,7672.0
2018-11-13 11:05:00,149.31,149.48,149.24,149.3,2923.0,139.3871,139.5458,139.3218,139.3778,2923.0
2018-11-13 11:10:00,149.28,149.56,149.28,149.54,4781.0,139.3591,139.6205,139.3591,139.6018,4781.0
2018-11-13 11:15:00,149.53,150.05,149.36,150.05,4679.0,139.5925,140.078,139.4338,140.078,4679.0
2018-11-13 11:20:00,149.92,149.94,149.67,149.75,4224.0,139.9566,139.9753,139.7232,139.7979,4224.0
2018-11-13 11:25:00,149.77,149.82,149.68,149.82,23500.0,139.8166,139.8632,139.7325,139.8632,23500.0
2018-11-13 11:30:00,149.77,149.82,149.46,149.58,19626.0,139.8166,139.8632,139.5272,139.6392,19626.0
2018-11-13 11:35:00,149.62,149.74,149.3,149.37,3777.0,139.6765,139.7886,139.3778,139.4431,3777.0
2018-11-13 11:40:00,149.38,149.52,149.35,149.47,4248.0,139.4525,139.5832,139.4245,139.5365,4248.0
2018-11-13 11:45:00,149.53,149.65,149.32,149.65,4195.0,139.5925,139.7045,139.3965,139.7045,4195.0
2018-11-13 11:50:00,149.68,149.73,149.54,149.54,3200.0,139.7325,139.7792,139.6018,139.6018,3200.0
2018-11-13 11:55:00,149.51,149.66,149.23,149.4,4500.0,139.5738,139.7139,139.3124,139.4711,4500.0
2018-11-13 12:00:00,149.46,149.74,149.45,149.66,3634.0,139.5272,139.7886,139.5178,139.7139,3634.0
2018-11-13 12:05:00,149.67,149.71,149.2,149.2,3273.0,139.7232,139.7605,139.2844,139.2844,3273.0
2018-11-13 12:10:00,149.26,149.42,149.12,149.42,3396.0,139.3405,139.4898,139.2098,139.4898,3396.0
2018-11-13 12:15:00,149.42,149.64,149.41,149.57,4014.0,139.4898,139.6952,139.4805,139.6299,4014.0
2018-11-13 12:20:00,149.61,149.67,149.51,149.58,4100.0,139.6672,139.7232,139.5738,139.6392,4100.0
2018-11-13 12:25:00,149.63,149.76,149.59,149.62,4707.0,139.6859,139.8072,139.6485,139.6765,4707.0
2018-11-13 12:30:00,149.61,149.61,149.41,149.47,2957.0,139.6672,139.6672,139.4805,139.5365,2957.0
2018-11-13 12:35:00,149.44,149.44,149.11,149.11,2516.0,139.5085,139.5085,139.2004,139.2004,2516.0
2018-11-13 12:40:00,149.15,149.17,148.69,148.9,11077.0,139.2378,139.2564,138.8083,139.0044,11077.0
2018-11-13 12:45:00,148.89,149.04,148.87,148.98,15823.0,138.995,139.1351,138.9764,139.0791,15823.0
2018-11-13 12:50:00,148.98,149.08,148.84,148.99,9600.0,139.0791,139.1724,138.9484,139.0884,9600.0
2018-11-13 12:55:00,148.97,148.99,148.86,148.97,5456.0,139.0697,139.0884,138.967,139.0697,5456.0
2018-11-13 13:00:00,148.99,149.04,148.91,148.93,5500.0,139.0884,139.1351,139.0137,139.0324,5500.0
2018-11-13 13:05:00,148.93,149.05,148.83,148.86,7303.0,139.0324,139.1444,138.939,138.967,7303.0
2018-11-13 13:10:00,148.97,148.97,148.3,148.3,4300.0,139.0697,139.0697,138.4443,138.4443,4300.0
2018-11-13 13:15:00,148.36,148.36,148.24,148.24,1400.0,138.5003,138.5003,138.3882,138.3882,1400.0
2018-11-13 13:20:00,148.35,148.44,148.25,148.42,11401.0,138.4909,138.5749,138.3976,138.5563,11401.0
2018-11-13 13:25:00,148.37,148.37,148.11,148.2,4699.0,138.5096,138.5096,138.2669,138.3509,4699.0
2018-11-13 13:30:00,148.2,148.5,148.2,148.4,10100.0,138.3509,138.631,138.3509,138.5376,10100.0
2018-11-13 13:35:00,148.47,148.81,148.41,148.81,5579.0,138.603,138.9204,138.5469,138.9204,5579.0
2018-11-13 13:40:00,148.72,148.79,148.5,148.54,2917.0,138.8363,138.9017,138.631,138.6683,2917.0
2018-11-13 13:45:00,148.54,148.54,148.19,148.3,3000.0,138.6683,138.6683,138.3416,138.4443,3000.0
2018-11-13 13:50:00,148.25,148.35,148.22,148.25,3058.0,138.3976,138.4909,138.3696,138.3976,3058.0
2018-11-13 13:55:00,148.34,148.34,148.13,148.14,2835.0,138.4816,138.4816,138.2856,138.2949,2835.0
2018-11-13 14:00:00,148.13,148.13,147.63,147.68,3300.0,138.2856,138.2856,137.8188,137.8655,3300.0
2018-11-13 14:05:00,147.68,147.69,147.41,147.45,4213.0,137.8655,137.8748,137.6134,137.6507,4213.0
2018-11-13 14:10:00,147.45,147.57,147.38,147.41,4200.0,137.6507,137.7628,137.5854,137.6134,4200.0
2018-11-13 14:15:00,147.36,147.36,147.0,147.01,5963.0,137.5667,137.5667,137.2306,137.24,5963.0
2018-11-13 14:20:00,147.06,147.07,146.79,146.99,4122.0,137.2867,137.296,137.0346,137.2213,4122.0
2018-11-13 14:25:00,147.05,147.36,146.98,147.36,3800.0,137.2773,137.5667,137.212,137.5667,3800.0
2018-11-13 14:30:00,147.39,147.6,147.28,147.59,4089.0,137.5947,137.7908,137.492,137.7814,4089.0
2018-11-13 14:35:00,147.73,147.8,147.65,147.68,5298.0,137.9121,137.9775,137.8375,137.8655,5298.0
2018-11-13 14:40:00,147.67,147.67,147.24,147.3,6515.0,137.8561,137.8561,137.4547,137.5107,6515.0
2018-11-13 14:45:00,147.32,147.63,147.25,147.63,5300.0,137.5294,137.8188,137.464,137.8188,5300.0
2018-11-13 14:50:00,147.61,147.77,147.6,147.77,4200.0,137.8001,137.9495,137.7908,137.9495,4200.0
2018-11-13 14:55:00,147.75,147.87,147.55,147.65,4952.0,137.9308,138.0428,137.7441,137.8375,4952.0
2018-11-13 15:00:00,147.66,148.0,147.54,147.87,6933.0,137.8468,138.1642,137.7348,138.0428,6933.0
2018-11-13 15:05:00,147.87,147.95,147.69,147.86,10597.0,138.0428,138.1175,137.8748,138.0335,10597.0
2018-11-13 15:10:00,147.86,147.94,147.69,147.94,8985.0,138.0335,138.1082,137.8748,138.1082,8985.0
2018-11-13 15:15:00,147.94,147.95,147.59,147.65,13100.0,138.1082,138.1175,137.7814,137.8375,13100.0
2018-11-13 15:20:00,147.63,147.63,147.2,147.31,8795.0,137.8188,137.8188,137.4174,137.52,8795.0
2018-11-13 15:25:00,147.55,147.73,147.44,147.65,4747.0,137.7441,137.9121,137.6414,137.8375,4747.0
2018-11-13 15:30:00,147.61,147.62,147.09,147.19,12961.0,137.8001,137.8094,137.3147,137.408,12961.0
2018-11-13 15:35:00,147.19,147.91,147.19,147.78,8950.0,137.408,138.0802,137.408,137.9588,8950.0
2018-11-13 15:40:00,147.79,147.83,147.61,147.73,4700.0,137.9681,138.0055,137.8001,137.9121,4700.0
2018-11-13 15:45:00,147.71,147.84,147.66,147.83,5650.0,137.8935,138.0148,137.8468,138.0055,5650.0
2018-11-13 15:50:00,147.83,147.94,147.81,147.91,12297.0,138.0055,138.1082,137.9868,138.0802,12297.0
2018-11-13 15:55:00,147.8,147.82,147.68,147.7,15691.0,137.9775,137.9962,137.8655,137.8841,15691.0
2018-11-14 09:30:00,148.87,149.6,148.36,148.71,9154.0,138.9764,139.6579,138.5003,138.827,9154.0
2018-11-14 09:35:00,148.99,148.99,148.06,148.51,6700.0,139.0884,139.0884,138.2202,138.6403,6700.0
2018-11-14 09:40:00,148.51,148.96,148.51,148.66,4500.0,138.6403,139.0604,138.6403,138.7803,4500.0
2018-11-14 09:45:00,148.62,149.12,148.6,149.03,103911.0,138.743,139.2098,138.7243,139.1257,103911.0
2018-11-14 09:50:00,149.03,149.12,148.83,149.0,60876.0,139.1257,139.2098,138.939,139.0977,60876.0
2018-11-14 09:55:00,149.0,149.75,148.92,149.65,33581.0,139.0977,139.7979,139.023,139.7045,33581.0
2018-11-14 10:00:00,149.65,149.77,149.34,149.69,9754.0,139.7045,139.8166,139.4151,139.7419,9754.0
2018-11-14 10:05:00,149.74,149.83,149.46,149.58,7451.0,139.7886,139.8726,139.5272,139.6392,7451.0
2018-11-14 10:10:00,149.46,149.59,149.31,149.46,5200.0,139.5272,139.6485,139.3871,139.5272,5200.0
2018-11-14 10:15:00,149.45,149.49,149.17,149.17,8755.0,139.5178,139.5552,139.2564,139.2564,8755.0
2018-11-14 10:20:00,149.14,149.25,148.11,148.41,23265.0,139.2284,139.3311,138.2669,138.5469,23265.0
2018-11-14 10:25:00,148.3,148.81,148.3,148.81,15000.0,138.4443,138.9204,138.4443,138.9204,15000.0
2018-11-14 10:30:00,148.81,149.16,148.73,149.09,5072.0,138.9204,139.2471,138.8457,139.1818,5072.0
2018-11-14 10:35:00,149.09,149.5,149.05,149.32,9900.0,139.1818,139.5645,139.1444,139.3965,9900.0
2018-11-14 10:40:00,149.3,149.67,149.22,149.57,4300.0,139.3778,139.7232,139.3031,139.6299,4300.0
2018-11-14 10:45:00,149.5,149.9,149.3,149.59,7400.0,139.5645,139.9379,139.3778,139.6485,7400.0
2018-11-14 10:50:00,149.53,149.53,149.02,149.12,28351.0,139.5925,139.5925,139.1164,139.2098,28351.0
2018-11-14 10:55:00,149.12,149.25,148.88,149.03,5200.0,139.2098,139.3311,138.9857,139.1257,5200.0
2018-11-14 11:00:00,149.03,149.16,148.78,148.78,2926.0,139.1257,139.2471,138.8924,138.8924,2926.0
2018-11-14 11:05:00,148.78,148.78,148.58,148.62,3585.0,138.8924,138.8924,138.7056,138.743,3585.0
2018-11-14 11:10:00,148.62,148.7,148.53,148.55,4201.0,138.743,138.8177,138.659,138.6776,4201.0
2018-11-14 11:15:00,148.55,148.72,148.43,148.47,3000.0,138.6776,138.8363,138.5656,138.603,3000.0
2018-11-14 11:20:00,148.47,148.62,148.17,148.17,3900.0,138.603,138.743,138.3229,138.3229,3900.0
2018-11-14 11:25:00,148.11,148.19,148.01,148.08,5535.0,138.2669,138.3416,138.1735,138.2389,5535.0
2018-11-14 11:30:00,148.08,148.1,147.83,147.94,3900.0,138.2389,138.2575,138.0055,138.1082,3900.0
2018-11-14 11:35:00,147.94,147.94,147.57,147.57,5413.0,138.1082,138.1082,137.7628,137.7628,5413.0
2018-11-14 11:40:00,147.48,147.56,147.29,147.29,3113.0,137.6787,137.7534,137.5014,137.5014,3113.0
2018-11-14 11:45:00,147.36,147.4,147.23,147.28,7898.0,137.5667,137.6041,137.4454,137.492,7898.0
2018-11-14 11:50:00,147.28,147.81,147.25,147.81,10464.0,137.492,137.9868,137.464,137.9868,10464.0
2018-11-14 11:55:00,147.76,148.03,147.72,147.72,6637.0,137.9401,138.1922,137.9028,137.9028,6637.0
2018-11-14 12:00:00,147.73,147.79,147.44,147.53,3913.0,137.9121,137.9681,137.6414,137.7254,3913.0
2018-11-14 12:05:00,147.35,147.54,147.0,147.0,4939.0,137.5574,137.7348,137.2306,137.2306,4939.0
2018-11-14 12:10:00,146.97,147.0,146.83,146.85,3810.0,137.2026,137.2306,137.0719,137.0906,3810.0
2018-11-14 12:15:00,146.92,147.25,146.92,147.25,8655.0,137.156,137.464,137.156,137.464,8655.0
2018-11-14 12:20:00,147.36,147.73,147.36,147.68,5776.0,137.5667,137.9121,137.5667,137.8655,5776.0
2018-11-14 12:25:00,147.68,147.76,147.5,147.58,4495.0,137.8655,137.9401,137.6974,137.7721,4495.0
2018-11-14 12:30:00,147.65,147.65,147.33,147.39,4620.0,137.8375,137.8375,137.5387,137.5947,4620.0
2018-11-14 12:35:00,147.33,147.39,146.97,147.08,2413.0,137.5387,137.5947,137.2026,137.3053,2413.0
2018-11-14 12:40:00,147.08,147.11,146.93,147.11,4017.0,137.3053,137.3333,137.1653,137.3333,4017.0
2018-11-14 12:45:00,147.11,147.37,147.05,147.27,5625.0,137.3333,137.5761,137.2773,137.4827,5625.0
2018-11-14 12:50:00,147.29,147.55,147.21,147.4,3400.0,137.5014,137.7441,137.4267,137.6041,3400.0
2018-11-14 12:55:00,147.36,147.45,146.8,146.85,2900.0,137.5667,137.6507,137.0439,137.0906,2900.0
2018-11-14 13:00:00,146.96,147.04,146.93,147.04,3034.0,137.1933,137.268,137.1653,137.268,3034.0
2018-11-14 13:05:00,146.99,147.14,146.83,146.88,2803.0,137.2213,137.3613,137.0719,137.1186,2803.0
2018-11-14 13:10:00,146.94,147.0,146.51,146.69,4700.0,137.1746,137.2306,136.7732,136.9413,4700.0
2018-11-14 13:15:00,146.75,147.24,146.75,147.21,3200.0,136.9973,137.4547,136.9973,137.4267,3200.0
2018-11-14 13:20:00,147.25,147.26,146.59,146.59,7463.0,137.464,137.4734,136.8479,136.8479,7463.0
2018-11-14 13:25:00,146.6,146.79,146.59,146.78,4500.0,136.8572,137.0346,136.8479,137.0253,4500.0
2018-11-14 13:30:00,146.79,146.87,146.57,146.71,5615.0,137.0346,137.1093,136.8292,136.9599,5615.0
2018-11-14 13:35:00,146.71,146.93,146.7,146.81,7189.0,136.9599,137.1653,136.9506,137.0533,7189.0
2018-11-14 13:40:00,146.85,146.93,146.59,146.59,28200.0,137.0906,137.1653,136.8479,136.8479,28200.0
2018-11-14 13:45:00,146.6,146.76,146.59,146.6,5850.0,136.8572,137.0066,136.8479,136.8572,5850.0
2018-11-14 13:50:00,146.6,146.79,146.51,146.76,6591.0,136.8572,137.0346,136.7732,137.0066,6591.0
2018-11-14 13:55:00,146.81,147.19,146.81,147.12,7911.0,137.0533,137.408,137.0533,137.3427,7911.0
2018-11-14 14:00:00,147.13,147.13,146.69,146.8,13356.0,137.352,137.352,136.9413,137.0439,13356.0
2018-11-14 14:05:00,146.78,147.03,146.67,146.97,9703.0,137.0253,137.2587,136.9226,137.2026,9703.0
2018-11-14 14:10:00,146.99,147.05,146.9,147.05,13608.0,137.2213,137.2773,137.1373,137.2773,13608.0
2018-11-14 14:15:00,147.21,147.72,147.21,147.56,6690.0,137.4267,137.9028,137.4267,137.7534,6690.0
2018-11-14 14:20:00,147.51,147.75,147.45,147.67,6219.0,137.7068,137.9308,137.6507,137.8561,6219.0
2018-11-14 14:25:00,147.65,147.67,147.34,147.44,5893.0,137.8375,137.8561,137.5481,137.6414,5893.0
2018-11-14 14:30:00,147.44,147.6,147.25,147.43,13446.0,137.6414,137.7908,137.464,137.6321,13446.0
2018-11-14 14:35:00,147.5,147.84,147.46,147.84,5898.0,137.6974,138.0148,137.6601,138.0148,5898.0
2018-11-14 14:40:00,147.8,147.86,147.58,147.69,8689.0,137.9775,138.0335,137.7721,137.8748,8689.0
2018-11-14 14:45:00,147.59,147.91,147.56,147.88,6100.0,137.7814,138.0802,137.7534,138.0522,6100.0
2018-11-14 14:50:00,147.88,148.51,147.76,148.46,6339.0,138.0522,138.6403,137.9401,138.5936,6339.0
2018-11-14 14:55:00,148.43,148.81,148.42,148.6,5221.0,138.5656,138.9204,138.5563,138.7243,5221.0
2018-11-14 15:00:00,148.6,149.02,148.52,148.85,11854.0,138.7243,139.1164,138.6496,138.9577,11854.0
2018-11-14 15:05:00,148.87,149.29,148.87,149.17,7400.0,138.9764,139.3685,138.9764,139.2564,7400.0
2018-11-14 15:10:00,149.15,149.22,149.0,149.21,6350.0,139.2378,139.3031,139.0977,139.2938,6350.0
2018-11-14 15:15:00,149.23,149.28,149.1,149.27,5933.0,139.3124,139.3591,139.1911,139.3498,5933.0
2018-11-14 15:20:00,149.17,149.17,148.95,149.16,8709.0,139.2564,139.2564,139.0511,139.2471,8709.0
2018-11-14 15:25:00,149.12,149.29,149.08,149.28,21225.0,139.2098,139.3685,139.1724,139.3591,21225.0
2018-11-14 15:30:00,149.22,149.31,149.1,149.19,33822.0,139.3031,139.3871,139.1911,139.2751,33822.0
2018-11-14 15:35:00,149.15,149.2,148.79,148.81,51725.0,139.2378,139.2844,138.9017,138.9204,51725.0
2018-11-14 15:40:00,148.77,148.84,148.54,148.66,44444.0,138.883,138.9484,138.6683,138.7803,44444.0
2018-11-14 15:45:00,148.6,148.82,148.5,148.56,13597.0,138.7243,138.9297,138.631,138.687,13597.0
2018-11-14 15:50:00,148.53,148.56,148.06,148.15,27062.0,138.659,138.687,138.2202,138.3042,27062.0
2018-11-14 15:55:00,148.12,148.45,148.03,148.17,40139.0,138.2762,138.5843,138.1922,138.3229,40139.0
2018-11-15 09:30:00,146.75,147.03,146.12,147.0,7819.0,137.5212,137.7836,136.9308,137.7555,7819.0
2018-11-15 09:35:00,147.01,147.16,146.55,147.15,7059.0,137.7648,137.9054,137.3338,137.896,7059.0
2018-11-15 09:40:00,147.15,147.27,146.86,147.22,3057.0,137.896,138.0085,137.6243,137.9616,3057.0
2018-11-15 09:45:00,147.44,147.86,147.21,147.86,9593.0,138.1678,138.5614,137.9523,138.5614,9593.0
2018-11-15 09:50:00,147.86,147.93,147.09,147.93,8410.0,138.5614,138.627,137.8398,138.627,8410.0
2018-11-15 09:55:00,147.62,148.39,147.61,147.81,3300.0,138.3365,139.0581,138.3271,138.5145,3300.0
2018-11-15 10:00:00,147.84,148.15,147.82,147.96,5666.0,138.5426,138.8331,138.5239,138.6551,5666.0
2018-11-15 10:05:00,147.96,148.0,147.5,147.52,4704.0,138.6551,138.6926,138.224,138.2428,4704.0
2018-11-15 10:10:00,147.52,147.85,147.38,147.66,3900.0,138.2428,138.552,138.1116,138.374,3900.0
2018-11-15 10:15:00,147.53,147.89,147.52,147.89,4966.0,138.2521,138.5895,138.2428,138.5895,4966.0
2018-11-15 10:20:00,147.96,148.33,147.8,147.81,3847.0,138.6551,139.0018,138.5052,138.5145,3847.0
2018-11-15 10:25:00,147.89,147.97,147.77,147.87,4337.0,138.5895,138.6645,138.477,138.5708,4337.0
2018-11-15 10:30:00,147.9,147.9,147.32,147.42,6100.0,138.5989,138.5989,138.0553,138.1491,6100.0
2018-11-15 10:35:00,147.42,147.48,147.1,147.28,3400.0,138.1491,138.2053,137.8492,138.0179,3400.0
2018-11-15 10:40:00,147.34,147.69,147.34,147.48,4992.0,138.0741,138.4021,138.0741,138.2053,4992.0
2018-11-15 10:45:00,147.64,148.0,147.62,147.9,3520.0,138.3552,138.6926,138.3365,138.5989,3520.0
2018-11-15 10:50:00,147.92,148.24,147.92,148.14,7511.0,138.6176,138.9175,138.6176,138.8238,7511.0
2018-11-15 10:55:00,148.27,148.27,147.78,147.78,3721.0,138.9456,138.9456,138.4864,138.4864,3721.0
2018-11-15 11:00:00,147.78,148.34,147.72,148.34,4286.0,138.4864,139.0112,138.4302,139.0112,4286.0
2018-11-15 11:05:00,148.29,148.58,148.29,148.46,1313.0,138.9643,139.2361,138.9643,139.1236,1313.0
2018-11-15 11:10:00,148.32,148.59,148.32,148.54,2199.0,138.9925,139.2455,138.9925,139.1986,2199.0
2018-11-15 11:15:00,148.54,148.59,148.38,148.38,1300.0,139.1986,139.2455,139.0487,139.0487,1300.0
2018-11-15 11:20:00,148.53,149.12,148.53,149.12,3529.0,139.1892,139.7421,139.1892,139.7421,3529.0
2018-11-15 11:25:00,149.05,149.08,148.81,149.08,4100.0,139.6765,139.7047,139.4516,139.7047,4100.0
2018-11-15 11:30:00,149.11,149.39,149.1,149.37,3313.0,139.7328,139.9952,139.7234,139.9764,3313.0
2018-11-15 11:35:00,149.37,149.37,149.0,149.0,4141.0,139.9764,139.9764,139.6297,139.6297,4141.0
2018-11-15 11:40:00,149.0,149.36,148.99,149.03,3300.0,139.6297,139.967,139.6203,139.6578,3300.0
2018-11-15 11:45:00,149.13,149.28,148.94,149.24,3732.0,139.7515,139.8921,139.5735,139.8546,3732.0
2018-11-15 11:50:00,149.24,149.42,149.13,149.41,4400.0,139.8546,140.0233,139.7515,140.0139,4400.0
2018-11-15 11:55:00,149.31,149.35,149.2,149.31,4500.0,139.9202,139.9577,139.8171,139.9202,4500.0
2018-11-15 12:00:00,149.36,149.44,149.26,149.42,4400.0,139.967,140.042,139.8733,140.0233,4400.0
2018-11-15 12:05:00,149.57,149.75,149.29,149.39,5700.0,140.1638,140.3325,139.9015,139.9952,5700.0
2018-11-15 12:10:00,149.33,149.35,149.15,149.15,3737.0,139.9389,139.9577,139.7703,139.7703,3737.0
2018-11-15 12:15:00,149.11,149.14,148.94,149.0,2300.0,139.7328,139.7609,139.5735,139.6297,2300.0
2018-11-15 12:20:00,149.18,149.18,149.05,149.12,4112.0,139.7984,139.7984,139.6765,139.7421,4112.0
2018-11-15 12:25:00,149.04,149.24,148.8,149.24,3650.0,139.6672,139.8546,139.4423,139.8546,3650.0
2018-11-15 12:30:00,149.24,149.24,148.97,149.22,4000.0,139.8546,139.8546,139.6016,139.8359,4000.0
2018-11-15 12:35:00,149.24,149.25,149.13,149.25,2756.0,139.8546,139.864,139.7515,139.864,2756.0
2018-11-15 12:40:00,149.29,149.33,149.13,149.13,4375.0,139.9015,139.9389,139.7515,139.7515,4375.0
2018-11-15 12:45:00,149.03,149.3,148.96,149.3,8300.0,139.6578,139.9108,139.5922,139.9108,8300.0
2018-11-15 12:50:00,149.22,149.34,149.11,149.16,4171.0,139.8359,139.9483,139.7328,139.7796,4171.0
2018-11-15 12:55:00,149.16,149.31,149.05,149.28,26572.0,139.7796,139.9202,139.6765,139.8921,26572.0
2018-11-15 13:00:00,149.31,149.41,149.04,149.11,7392.0,139.9202,140.0139,139.6672,139.7328,7392.0
2018-11-15 13:05:00,149.1,149.14,148.73,148.78,4314.0,139.7234,139.7609,139.3767,139.4235,4314.0
2018-11-15 13:10:00,148.68,148.83,148.62,148.8,3628.0,139.3298,139.4704,139.2736,139.4423,3628.0
2018-11-15 13:15:00,148.84,149.56,148.79,149.56,7135.0,139.4798,140.1545,139.4329,140.1545,7135.0
2018-11-15 13:20:00,149.56,150.03,149.48,150.03,3300.0,140.1545,140.5949,140.0795,140.5949,3300.0
2018-11-15 13:25:00,150.13,150.14,149.99,150.12,1999.0,140.6886,140.698,140.5574,140.6793,1999.0
2018-11-15 13:30:00,150.19,150.63,150.19,150.63,3900.0,140.7449,141.1572,140.7449,141.1572,3900.0
2018-11-15 13:35:00,150.64,150.65,150.45,150.49,2621.0,141.1666,141.1759,140.9885,141.026,2621.0
2018-11-15 13:40:00,150.49,150.78,150.4,150.76,4000.0,141.026,141.2977,140.9416,141.279,4000.0
2018-11-15 13:45:00,150.7,150.94,150.4,150.41,3150.0,141.2228,141.4477,140.9416,140.951,3150.0
2018-11-15 13:50:00,150.39,150.86,150.28,150.86,6571.0,140.9323,141.3727,140.8292,141.3727,6571.0
2018-11-15 13:55:00,150.86,151.0,150.71,150.93,3020.0,141.3727,141.5039,141.2322,141.4383,3020.0
2018-11-15 14:00:00,150.91,151.01,150.8,150.86,3307.0,141.4196,141.5133,141.3165,141.3727,3307.0
2018-11-15 14:05:00,150.9,150.9,150.86,150.89,1100.0,141.4102,141.4102,141.3727,141.4008,1100.0
2018-11-15 14:10:00,150.89,150.91,150.7,150.85,4077.0,141.4008,141.4196,141.2228,141.3633,4077.0
2018-11-15 14:15:00,150.85,150.85,150.63,150.79,3800.0,141.3633,141.3633,141.1572,141.3071,3800.0
2018-11-15 14:20:00,150.91,151.2,150.88,151.02,5515.0,141.4196,141.6913,141.3915,141.5227,5515.0
2018-11-15 14:25:00,151.11,151.65,151.1,151.64,4961.0,141.607,142.113,141.5976,142.1037,4961.0
2018-11-15 14:30:00,151.64,152.07,151.57,152.03,9026.0,142.1037,142.5066,142.0381,142.4691,9026.0
2018-11-15 14:35:00,151.94,152.02,151.78,151.84,8800.0,142.3848,142.4598,142.2349,142.2911,8800.0
2018-11-15 14:40:00,151.9,152.05,151.9,151.91,7600.0,142.3473,142.4879,142.3473,142.3567,7600.0
2018-11-15 14:45:00,151.94,152.12,151.94,152.12,9002.0,142.3848,142.5535,142.3848,142.5535,9002.0
2018-11-15 14:50:00,151.99,152.07,151.63,151.69,14861.0,142.4317,142.5066,142.0943,142.1505,14861.0
2018-11-15 14:55:00,151.73,152.02,151.65,152.02,13533.0,142.188,142.4598,142.113,142.4598,13533.0
2018-11-15 15:00:00,152.02,152.02,151.06,151.36,22494.0,142.4598,142.4598,141.5601,141.8413,22494.0
2018-11-15 15:05:00,151.36,151.65,151.35,151.61,8182.0,141.8413,142.113,141.8319,142.0756,8182.0
2018-11-15 15:10:00,151.61,151.97,151.49,151.93,9616.0,142.0756,142.4129,141.9631,142.3754,9616.0
2018-11-15 15:15:00,151.94,151.99,151.25,151.25,28498.0,142.3848,142.4317,141.7382,141.7382,28498.0
2018-11-15 15:20:00,151.2,151.22,150.55,150.73,15448.0,141.6913,141.7101,141.0822,141.2509,15448.0
2018-11-15 15:25:00,150.92,151.24,150.92,150.99,8447.0,141.4289,141.7288,141.4289,141.4945,8447.0
2018-11-15 15:30:00,150.99,151.45,150.94,151.31,9137.0,141.4945,141.9256,141.4477,141.7944,9137.0
2018-11-15 15:35:00,151.3,151.62,151.27,151.62,34100.0,141.785,142.0849,141.7569,142.0849,34100.0
2018-11-15 15:40:00,151.57,151.61,150.97,151.22,8103.0,142.0381,142.0756,141.4758,141.7101,8103.0
2018-11-15 15:45:00,151.16,151.26,150.96,151.02,9100.0,141.6539,141.7476,141.4664,141.5227,9100.0
2018-11-15 15:50:00,151.06,151.51,151.06,151.46,15057.0,141.5601,141.9818,141.5601,141.935,15057.0
2018-11-15 15:55:00,151.4,151.66,150.97,151.66,66645.0,141.8788,142.1224,141.4758,142.1224,66645.0
2018-11-16 09:30:00,150.72,150.72,150.43,150.48,23257.0,141.2415,141.2415,140.9698,141.0166,23257.0
2018-11-16 09:35:00,150.64,150.96,149.91,149.91,7381.0,141.1666,141.4664,140.4825,140.4825,7381.0
2018-11-16 09:40:00,149.9,151.08,149.79,150.94,4080.0,140.4731,141.5789,140.37,141.4477,4080.0
2018-11-16 09:45:00,151.08,151.36,151.07,151.3,1860.0,141.5789,141.8413,141.5695,141.785,1860.0
2018-11-16 09:50:00,151.3,151.82,151.27,151.8,2200.0,141.785,142.2723,141.7569,142.2536,2200.0
2018-11-16 09:55:00,151.66,151.78,151.18,151.69,3200.0,142.1224,142.2349,141.6726,142.1505,3200.0
2018-11-16 10:00:00,151.67,152.06,151.51,151.97,2900.0,142.1318,142.4973,141.9818,142.4129,2900.0
2018-11-16 10:05:00,152.06,152.06,151.28,151.28,1800.0,142.4973,142.4973,141.7663,141.7663,1800.0
2018-11-16 10:10:00,151.28,151.66,151.28,151.61,7633.0,141.7663,142.1224,141.7663,142.0756,7633.0
2018-11-16 10:15:00,151.75,151.91,151.66,151.68,5035.0,142.2067,142.3567,142.1224,142.1411,5035.0
2018-11-16 10:20:00,151.69,152.02,151.65,151.83,6400.0,142.1505,142.4598,142.113,142.2817,6400.0
2018-11-16 10:25:00,151.98,152.11,151.66,151.72,4400.0,142.4223,142.5441,142.1224,142.1786,4400.0
2018-11-16 10:30:00,151.75,152.09,151.62,152.05,15990.0,142.2067,142.5254,142.0849,142.4879,15990.0
2018-11-16 10:35:00,151.91,152.36,151.91,152.21,5012.0,142.3567,142.7784,142.3567,142.6378,5012.0
2018-11-16 10:40:00,152.11,152.18,151.91,152.13,14303.0,142.5441,142.6097,142.3567,142.5628,14303.0
2018-11-16 10:45:00,152.16,152.29,151.94,152.24,12011.0,142.591,142.7128,142.3848,142.6659,12011.0
2018-11-16 10:50:00,152.24,152.29,152.05,152.14,6200.0,142.6659,142.7128,142.4879,142.5722,6200.0
2018-11-16 10:55:00,152.14,152.29,152.02,152.02,8335.0,142.5722,142.7128,142.4598,142.4598,8335.0
2018-11-16 11:00:00,152.16,152.21,151.99,152.2,11294.0,142.591,142.6378,142.4317,142.6284,11294.0
2018-11-16 11:05:00,152.22,152.29,152.01,152.01,5460.0,142.6472,142.7128,142.4504,142.4504,5460.0
2018-11-16 11:10:00,152.04,152.23,151.9,152.11,21499.0,142.4785,142.6566,142.3473,142.5441,21499.0
2018-11-16 11:15:00,152.12,152.12,151.61,151.61,7344.0,142.5535,142.5535,142.0756,142.0756,7344.0
2018-11-16 11:20:00,151.61,151.66,151.33,151.59,5843.0,142.0756,142.1224,141.8132,142.0568,5843.0
2018-11-16 11:25:00,151.6,151.94,151.59,151.79,6815.0,142.0662,142.3848,142.0568,142.2442,6815.0
2018-11-16 11:30:00,151.91,152.16,151.75,151.87,32733.0,142.3567,142.591,142.2067,142.3192,32733.0
2018-11-16 11:35:00,152.0,152.07,151.83,151.83,11502.0,142.441,142.5066,142.2817,142.2817,11502.0
2018-11-16 11:40:00,151.83,152.0,151.2,151.2,15893.0,142.2817,142.441,141.6913,141.6913,15893.0
2018-11-16 11:45:00,151.2,151.2,150.82,151.18,6666.0,141.6913,141.6913,141.3352,141.6726,6666.0
2018-11-16 11:50:00,151.19,151.22,150.77,151.09,5599.0,141.682,141.7101,141.2884,141.5883,5599.0
2018-11-16 11:55:00,151.09,151.39,151.09,151.2,2300.0,141.5883,141.8694,141.5883,141.6913,2300.0
2018-11-16 12:00:00,151.21,151.53,151.21,151.51,16799.0,141.7007,142.0006,141.7007,141.9818,16799.0
2018-11-16 12:05:00,151.51,151.81,151.51,151.79,4895.0,141.9818,142.263,141.9818,142.2442,4895.0
2018-11-16 12:10:00,151.74,151.84,151.61,151.72,2627.0,142.1974,142.2911,142.0756,142.1786,2627.0
2018-11-16 12:15:00,151.8,151.87,151.49,151.87,8626.0,142.2536,142.3192,141.9631,142.3192,8626.0
2018-11-16 12:20:00,151.82,152.1,151.66,151.98,3699.0,142.2723,142.5347,142.1224,142.4223,3699.0
2018-11-16 12:25:00,152.03,152.15,151.8,151.94,4419.0,142.4691,142.5816,142.2536,142.3848,4419.0
2018-11-16 12:30:00,151.82,152.36,151.79,152.36,7757.0,142.2723,142.7784,142.2442,142.7784,7757.0
2018-11-16 12:35:00,152.49,153.1,152.49,152.98,3584.0,142.9002,143.4718,142.9002,143.3594,3584.0
2018-11-16 12:40:00,152.99,153.29,152.94,153.18,5598.0,143.3688,143.6499,143.3219,143.5468,5598.0
2018-11-16 12:45:00,153.15,153.88,153.15,153.64,5059.0,143.5187,144.2028,143.5187,143.9779,5059.0
2018-11-16 12:50:00,153.45,153.54,153.12,153.16,6081.0,143.7998,143.8842,143.4906,143.5281,6081.0
2018-11-16 12:55:00,153.18,153.18,153.0,153.09,2900.0,143.5468,143.5468,143.3781,143.4625,2900.0
2018-11-16 13:00:00,153.09,153.14,152.83,152.83,3335.0,143.4625,143.5093,143.2188,143.2188,3335.0
2018-11-16 13:05:00,152.86,152.9,152.4,152.58,2486.0,143.2469,143.2844,142.8159,142.9846,2486.0
2018-11-16 13:10:00,152.55,152.86,152.55,152.85,2600.0,142.9564,143.2469,142.9564,143.2376,2600.0
2018-11-16 13:15:00,152.75,152.9,152.63,152.87,3404.0,143.1439,143.2844,143.0314,143.2563,3404.0
2018-11-16 13:20:00,152.88,152.94,152.71,152.94,3150.0,143.2657,143.3219,143.1064,143.3219,3150.0
2018-11-16 13:25:00,152.86,152.86,152.64,152.7,3500.0,143.2469,143.2469,143.0408,143.097,3500.0
2018-11-16 13:30:00,152.75,152.78,152.64,152.78,6540.0,143.1439,143.172,143.0408,143.172,6540.0
2018-11-16 13:35:00,152.64,152.82,152.63,152.82,3200.0,143.0408,143.2095,143.0314,143.2095,3200.0
2018-11-16 13:40:00,152.79,152.79,152.47,152.59,4800.0,143.1813,143.1813,142.8815,142.9939,4800.0
2018-11-16 13:45:00,152.52,152.66,152.47,152.62,4013.0,142.9283,143.0595,142.8815,143.022,4013.0
2018-11-16 13:50:00,152.63,152.65,152.48,152.55,3800.0,143.0314,143.0501,142.8908,142.9564,3800.0
2018-11-16 13:55:00,152.59,152.86,152.58,152.83,3999.0,142.9939,143.2469,142.9846,143.2188,3999.0
2018-11-16 14:00:00,152.83,153.01,152.83,152.91,4148.0,143.2188,143.3875,143.2188,143.2938,4148.0
2018-11-16 14:05:00,152.95,153.03,152.8,152.87,4800.0,143.3313,143.4063,143.1907,143.2563,4800.0
2018-11-16 14:10:00,152.9,153.04,152.85,152.85,6049.0,143.2844,143.4156,143.2376,143.2376,6049.0
2018-11-16 14:15:00,152.85,153.04,152.68,153.04,11546.0,143.2376,143.4156,143.0783,143.4156,11546.0
2018-11-16 14:20:00,153.02,153.04,152.75,152.8,10933.0,143.3969,143.4156,143.1439,143.1907,10933.0
2018-11-16 14:25:00,152.73,153.1,152.68,153.05,4060.0,143.1251,143.4718,143.0783,143.425,4060.0
2018-11-16 14:30:00,153.12,153.26,152.98,153.22,5755.0,143.4906,143.6218,143.3594,143.5843,5755.0
2018-11-16 14:35:00,153.15,153.36,153.09,153.36,3800.0,143.5187,143.7155,143.4625,143.7155,3800.0
2018-11-16 14:40:00,153.19,153.33,153.15,153.28,4000.0,143.5562,143.6874,143.5187,143.6405,4000.0
2018-11-16 14:45:00,153.21,153.48,153.21,153.48,3700.0,143.5749,143.828,143.5749,143.828,3700.0
2018-11-16 14:50:00,153.48,153.48,153.26,153.42,5800.0,143.828,143.828,143.6218,143.7717,5800.0
2018-11-16 14:55:00,153.41,153.48,153.26,153.48,7400.0,143.7624,143.828,143.6218,143.828,7400.0
2018-11-16 15:00:00,153.48,153.48,153.25,153.4,6472.0,143.828,143.828,143.6124,143.753,6472.0
2018-11-16 15:05:00,153.34,153.48,153.33,153.45,10409.0,143.6968,143.828,143.6874,143.7998,10409.0
2018-11-16 15:10:00,153.48,153.56,153.43,153.54,6425.0,143.828,143.9029,143.7811,143.8842,6425.0
2018-11-16 15:15:00,153.54,153.71,153.53,153.71,7155.0,143.8842,144.0435,143.8748,144.0435,7155.0
2018-11-16 15:20:00,153.71,153.76,153.56,153.69,8500.0,144.0435,144.0903,143.9029,144.0247,8500.0
2018-11-16 15:25:00,153.71,153.79,153.62,153.63,16302.0,144.0435,144.1185,143.9591,143.9685,16302.0
2018-11-16 15:30:00,153.61,153.8,153.57,153.71,33159.0,143.9498,144.1278,143.9123,144.0435,33159.0
2018-11-16 15:35:00,153.71,153.76,153.42,153.62,13151.0,144.0435,144.0903,143.7717,143.9591,13151.0
2018-11-16 15:40:00,153.57,153.61,153.31,153.41,8800.0,143.9123,143.9498,143.6686,143.7624,8800.0
2018-11-16 15:45:00,153.42,153.52,153.13,153.23,8354.0,143.7717,143.8654,143.5,143.5937,8354.0
2018-11-16 15:50:00,153.24,153.3,153.1,153.17,15545.0,143.603,143.6593,143.4718,143.5374,15545.0
2018-11-16 15:55:00,153.15,153.37,153.06,153.29,43135.0,143.5187,143.7249,143.4344,143.6499,43135.0
2018-11-19 09:30:00,152.85,153.0,152.65,153.0,3781.0,143.2376,143.3781,143.0501,143.3781,3781.0
2018-11-19 09:35:00,152.91,153.29,152.65,153.22,4800.0,143.2938,143.6499,143.0501,143.5843,4800.0
2018-11-19 09:40:00,153.14,153.14,152.62,152.78,1713.0,143.5093,143.5093,143.022,143.172,1713.0
2018-11-19 09:45:00,152.7,152.7,152.02,152.37,3958.0,143.097,143.097,142.4598,142.7878,3958.0
2018-11-19 09:50:00,152.12,152.22,151.66,151.66,3410.0,142.5535,142.6472,142.1224,142.1224,3410.0
2018-11-19 09:55:00,151.61,151.61,150.89,151.35,8879.0,142.0756,142.0756,141.4008,141.8319,8879.0
2018-11-19 10:00:00,151.35,151.47,150.65,150.72,7130.0,141.8319,141.9444,141.1759,141.2415,7130.0
2018-11-19 10:05:00,150.78,150.78,150.1,150.13,3113.0,141.2977,141.2977,140.6605,140.6886,3113.0
2018-11-19 10:10:00,150.15,150.39,150.02,150.06,3900.0,140.7074,140.9323,140.5855,140.623,3900.0
2018-11-19 10:15:00,150.08,150.29,149.61,149.61,4740.0,140.6418,140.8386,140.2013,140.2013,4740.0
2018-11-19 10:20:00,149.49,149.63,148.81,148.86,7636.0,140.0889,140.2201,139.4516,139.4985,7636.0
2018-11-19 10:25:00,148.92,149.07,148.8,148.81,4838.0,139.5547,139.6953,139.4423,139.4516,4838.0
2018-11-19 10:30:00,148.92,148.92,147.86,148.03,6476.0,139.5547,139.5547,138.5614,138.7207,6476.0
2018-11-19 10:35:00,148.07,148.13,147.75,147.98,9714.0,138.7582,138.8144,138.4583,138.6738,9714.0
2018-11-19 10:40:00,147.98,148.12,147.73,147.91,14085.0,138.6738,138.805,138.4396,138.6082,14085.0
2018-11-19 10:45:00,147.99,148.39,147.84,148.39,7578.0,138.6832,139.0581,138.5426,139.0581,7578.0
2018-11-19 10:50:00,148.4,148.96,148.36,148.8,11413.0,139.0674,139.5922,139.0299,139.4423,11413.0
2018-11-19 10:55:00,148.9,149.19,148.9,149.03,6253.0,139.536,139.8077,139.536,139.6578,6253.0
2018-11-19 11:00:00,149.04,149.04,148.55,148.55,10067.0,139.6672,139.6672,139.208,139.208,10067.0
2018-11-19 11:05:00,148.65,149.07,148.63,149.07,3564.0,139.3017,139.6953,139.283,139.6953,3564.0
2018-11-19 11:10:00,148.91,148.91,148.31,148.48,3364.0,139.5453,139.5453,138.9831,139.1424,3364.0
2018-11-19 11:15:00,148.4,148.47,148.23,148.47,3428.0,139.0674,139.133,138.9081,139.133,3428.0
2018-11-19 11:20:00,148.43,148.57,148.42,148.55,2863.0,139.0955,139.2267,139.0862,139.208,2863.0
2018-11-19 11:25:00,148.52,148.53,148.26,148.38,4791.0,139.1799,139.1892,138.9362,139.0487,4791.0
2018-11-19 11:30:00,148.37,148.37,148.1,148.3,5000.0,139.0393,139.0393,138.7863,138.9737,5000.0
2018-11-19 11:35:00,148.3,148.33,147.76,147.76,4469.0,138.9737,139.0018,138.4677,138.4677,4469.0
2018-11-19 11:40:00,147.91,147.91,147.63,147.72,6099.0,138.6082,138.6082,138.3458,138.4302,6099.0
2018-11-19 11:45:00,147.65,147.66,146.91,146.98,15495.0,138.3646,138.374,137.6711,137.7367,15495.0
2018-11-19 11:50:00,146.96,147.04,146.05,146.34,13519.0,137.718,137.7929,136.8652,137.137,13519.0
2018-11-19 11:55:00,146.42,146.65,146.41,146.43,11718.0,137.2119,137.4275,137.2026,137.2213,11718.0
2018-11-19 12:00:00,146.31,146.57,146.06,146.23,6469.0,137.1089,137.3525,136.8746,137.0339,6469.0
2018-11-19 12:05:00,146.37,146.37,146.11,146.29,3846.0,137.1651,137.1651,136.9214,137.0901,3846.0
2018-11-19 12:10:00,146.29,146.63,146.29,146.31,5400.0,137.0901,137.4087,137.0901,137.1089,5400.0
2018-11-19 12:15:00,146.42,146.57,146.32,146.56,4500.0,137.2119,137.3525,137.1182,137.3431,4500.0
2018-11-19 12:20:00,146.53,146.57,146.1,146.1,4828.0,137.315,137.3525,136.9121,136.9121,4828.0
2018-11-19 12:25:00,146.1,146.49,145.89,146.45,6394.0,136.9121,137.2775,136.7153,137.2401,6394.0
2018-11-19 12:30:00,146.4,146.43,146.12,146.19,3950.0,137.1932,137.2213,136.9308,136.9964,3950.0
2018-11-19 12:35:00,146.31,146.63,146.22,146.5,6310.0,137.1089,137.4087,137.0245,137.2869,6310.0
2018-11-19 12:40:00,146.47,146.66,146.38,146.38,5254.0,137.2588,137.4368,137.1745,137.1745,5254.0
2018-11-19 12:45:00,146.38,146.43,146.12,146.24,5200.0,137.1745,137.2213,136.9308,137.0433,5200.0
2018-11-19 12:50:00,146.27,146.38,146.02,146.26,4110.0,137.0714,137.1745,136.8371,137.062,4110.0
2018-11-19 12:55:00,146.24,146.46,146.21,146.45,2200.0,137.0433,137.2494,137.0151,137.2401,2200.0
2018-11-19 13:00:00,146.59,146.59,146.34,146.47,4700.0,137.3712,137.3712,137.137,137.2588,4700.0
2018-11-19 13:05:00,146.38,146.62,146.06,146.07,7615.0,137.1745,137.3994,136.8746,136.884,7615.0
2018-11-19 13:10:00,146.06,146.27,146.0,146.06,4632.0,136.8746,137.0714,136.8184,136.8746,4632.0
2018-11-19 13:15:00,146.06,146.06,145.56,145.64,10011.0,136.8746,136.8746,136.406,136.481,10011.0
2018-11-19 13:20:00,145.62,145.89,145.6,145.87,8424.0,136.4623,136.7153,136.4435,136.6965,8424.0
2018-11-19 13:25:00,145.8,145.89,145.74,145.81,3960.0,136.6309,136.7153,136.5747,136.6403,3960.0
2018-11-19 13:30:00,145.82,145.89,145.24,145.5,7033.0,136.6497,136.7153,136.1061,136.3498,7033.0
2018-11-19 13:35:00,145.62,146.17,145.62,146.06,5185.0,136.4623,136.9777,136.4623,136.8746,5185.0
2018-11-19 13:40:00,146.09,146.28,146.0,146.28,5691.0,136.9027,137.0807,136.8184,137.0807,5691.0
2018-11-19 13:45:00,146.28,146.32,145.93,145.97,3184.0,137.0807,137.1182,136.7528,136.7902,3184.0
2018-11-19 13:50:00,145.94,145.94,145.66,145.68,3372.0,136.7621,136.7621,136.4997,136.5185,3372.0
2018-11-19 13:55:00,145.77,145.87,145.62,145.62,7447.0,136.6028,136.6965,136.4623,136.4623,7447.0
2018-11-19 14:00:00,145.55,145.57,145.36,145.36,5377.0,136.3967,136.4154,136.2186,136.2186,5377.0
2018-11-19 14:05:00,145.34,145.73,145.22,145.72,3600.0,136.1999,136.5653,136.0874,136.556,3600.0
2018-11-19 14:10:00,145.6,145.78,145.51,145.72,5331.0,136.4435,136.6122,136.3592,136.556,5331.0
2018-11-19 14:15:00,145.71,146.02,145.53,146.01,6378.0,136.5466,136.8371,136.3779,136.8277,6378.0
2018-11-19 14:20:00,145.94,145.96,145.65,145.93,5283.0,136.7621,136.7809,136.4904,136.7528,5283.0
2018-11-19 14:25:00,145.84,146.15,145.75,145.8,5637.0,136.6684,136.9589,136.5841,136.6309,5637.0
2018-11-19 14:30:00,145.8,145.96,145.69,145.96,7651.0,136.6309,136.7809,136.5278,136.7809,7651.0
2018-11-19 14:35:00,145.96,146.06,145.54,146.04,17591.0,136.7809,136.8746,136.3873,136.8558,17591.0
2018-11-19 14:40:00,146.04,146.05,145.76,145.77,7600.0,136.8558,136.8652,136.5934,136.6028,7600.0
2018-11-19 14:45:00,145.7,145.96,145.7,145.88,10801.0,136.5372,136.7809,136.5372,136.7059,10801.0
2018-11-19 14:50:00,145.87,146.01,145.75,146.0,6154.0,136.6965,136.8277,136.5841,136.8184,6154.0
2018-11-19 14:55:00,146.09,146.1,145.9,145.9,6950.0,136.9027,136.9121,136.7246,136.7246,6950.0
2018-11-19 15:00:00,145.98,146.0,145.74,145.84,7350.0,136.7996,136.8184,136.5747,136.6684,7350.0
2018-11-19 15:05:00,145.83,146.04,145.83,145.91,10408.0,136.659,136.8558,136.659,136.734,10408.0
2018-11-19 15:10:00,145.91,146.51,145.87,146.43,11886.0,136.734,137.2963,136.6965,137.2213,11886.0
2018-11-19 15:15:00,146.36,146.4,146.13,146.21,5832.0,137.1557,137.1932,136.9402,137.0151,5832.0
2018-11-19 15:20:00,146.3,146.39,146.17,146.17,5269.0,137.0995,137.1838,136.9777,136.9777,5269.0
2018-11-19 15:25:00,146.23,146.25,145.97,146.05,9210.0,137.0339,137.0526,136.7902,136.8652,9210.0
2018-11-19 15:30:00,146.08,146.16,145.74,145.74,14049.0,136.8933,136.9683,136.5747,136.5747,14049.0
2018-11-19 15:35:00,145.65,145.76,145.55,145.67,8698.0,136.4904,136.5934,136.3967,136.5091,8698.0
2018-11-19 15:40:00,145.58,145.58,145.11,145.12,10366.0,136.4248,136.4248,135.9843,135.9937,10366.0
2018-11-19 15:45:00,145.1,145.37,145.07,145.18,14916.0,135.975,136.228,135.9468,136.0499,14916.0
2018-11-19 15:50:00,145.18,145.24,145.04,145.12,19138.0,136.0499,136.1061,135.9187,135.9937,19138.0
2018-11-19 15:55:00,145.18,145.53,145.06,145.53,28258.0,136.0499,136.3779,135.9375,136.3779,28258.0
2018-11-20 09:30:00,142.78,143.0,141.63,142.57,27374.0,133.8009,134.007,132.7232,133.6041,27374.0
2018-11-20 09:35:00,142.64,143.59,142.37,143.53,29642.0,133.6697,134.5599,133.4166,134.5037,29642.0
2018-11-20 09:40:00,143.71,144.53,143.36,144.26,11201.0,134.6724,135.4408,134.3444,135.1878,11201.0
2018-11-20 09:45:00,144.33,144.52,143.95,144.08,10578.0,135.2534,135.4314,134.8973,135.0191,10578.0
2018-11-20 09:50:00,144.07,144.07,142.79,143.15,6077.0,135.0097,135.0097,133.8102,134.1476,6077.0
2018-11-20 09:55:00,143.17,143.17,141.92,142.55,8576.0,134.1663,134.1663,132.9949,133.5853,8576.0
2018-11-20 10:00:00,142.74,142.93,142.3,142.46,7180.0,133.7634,133.9414,133.351,133.501,7180.0
2018-11-20 10:05:00,142.53,142.67,141.9,142.28,4678.0,133.5666,133.6978,132.9762,133.3323,4678.0
2018-11-20 10:10:00,142.28,142.28,141.46,141.67,6365.0,133.3323,133.3323,132.5639,132.7607,6365.0
2018-11-20 10:15:00,141.85,142.05,141.38,141.65,12322.0,132.9293,133.1168,132.4889,132.7419,12322.0
2018-11-20 10:20:00,141.89,142.44,141.88,142.35,6600.0,132.9668,133.4822,132.9575,133.3979,6600.0
2018-11-20 10:25:00,142.29,142.61,142.24,142.45,6311.0,133.3417,133.6415,133.2948,133.4916,6311.0
2018-11-20 10:30:00,142.49,142.68,142.33,142.42,13577.0,133.5291,133.7071,133.3792,133.4635,13577.0
2018-11-20 10:35:00,142.44,143.35,142.43,143.34,11389.0,133.4822,134.335,133.4729,134.3256,11389.0
2018-11-20 10:40:00,143.5,143.74,143.45,143.48,7023.0,134.4756,134.7005,134.4287,134.4568,7023.0
2018-11-20 10:45:00,143.53,143.62,143.29,143.5,6175.0,134.5037,134.588,134.2788,134.4756,6175.0
2018-11-20 10:50:00,143.4,143.84,143.28,143.84,8901.0,134.3819,134.7942,134.2694,134.7942,8901.0
2018-11-20 10:55:00,143.85,144.13,143.85,143.97,6496.0,134.8036,135.066,134.8036,134.916,6496.0
2018-11-20 11:00:00,144.04,144.13,143.87,143.87,6600.0,134.9816,135.066,134.8223,134.8223,6600.0
2018-11-20 11:05:00,143.81,144.33,143.7,144.22,11237.0,134.7661,135.2534,134.663,135.1503,11237.0
2018-11-20 11:10:00,144.22,144.41,143.79,143.8,6551.0,135.1503,135.3283,134.7473,134.7567,6551.0
2018-11-20 11:15:00,143.7,143.7,143.11,143.11,8134.0,134.663,134.663,134.1101,134.1101,8134.0
2018-11-20 11:20:00,143.07,143.35,142.91,143.15,7534.0,134.0726,134.335,133.9227,134.1476,7534.0
2018-11-20 11:25:00,143.31,143.46,143.05,143.07,6047.0,134.2975,134.4381,134.0539,134.0726,6047.0
2018-11-20 11:30:00,143.2,143.36,143.04,143.04,5016.0,134.1944,134.3444,134.0445,134.0445,5016.0
2018-11-20 11:35:00,143.07,143.86,142.98,143.69,10963.0,134.0726,134.8129,133.9883,134.6536,10963.0
2018-11-20 11:40:00,143.83,144.21,143.72,144.06,6674.0,134.7848,135.1409,134.6817,135.0004,6674.0
2018-11-20 11:45:00,144.07,144.26,143.97,144.03,4600.0,135.0097,135.1878,134.916,134.9722,4600.0
2018-11-20 11:50:00,144.06,144.46,143.93,144.46,19103.0,135.0004,135.3752,134.8785,135.3752,19103.0
2018-11-20 11:55:00,144.47,144.91,144.29,144.59,7061.0,135.3846,135.7969,135.2159,135.497,7061.0
2018-11-20 12:00:00,144.79,144.88,144.42,144.88,5692.0,135.6844,135.7688,135.3377,135.7688,5692.0
2018-11-20 12:05:00,144.89,144.92,144.54,144.54,3300.0,135.7782,135.8063,135.4502,135.4502,3300.0
2018-11-20 12:10:00,144.54,144.63,144.39,144.39,5610.0,135.4502,135.5345,135.3096,135.3096,5610.0
2018-11-20 12:15:00,144.39,144.51,144.14,144.14,2600.0,135.3096,135.4221,135.0753,135.0753,2600.0
2018-11-20 12:20:00,144.05,144.07,143.76,143.94,6760.0,134.991,135.0097,134.7192,134.8879,6760.0
2018-11-20 12:25:00,144.04,144.43,144.01,144.23,5482.0,134.9816,135.3471,134.9535,135.1597,5482.0
2018-11-20 12:30:00,144.39,144.4,144.11,144.11,3898.0,135.3096,135.319,135.0472,135.0472,3898.0
2018-11-20 12:35:00,144.18,144.28,144.02,144.03,3900.0,135.1128,135.2065,134.9629,134.9722,3900.0
2018-11-20 12:40:00,144.15,144.17,143.91,143.91,4615.0,135.0847,135.1034,134.8598,134.8598,4615.0
2018-11-20 12:45:00,143.95,143.95,143.64,143.69,3520.0,134.8973,134.8973,134.6068,134.6536,3520.0
2018-11-20 12:50:00,143.7,144.07,143.7,143.9,6838.0,134.663,135.0097,134.663,134.8504,6838.0
2018-11-20 12:55:00,143.96,143.96,143.66,143.89,3800.0,134.9066,134.9066,134.6255,134.841,3800.0
2018-11-20 13:00:00,143.89,144.29,143.89,144.26,6492.0,134.841,135.2159,134.841,135.1878,6492.0
2018-11-20 13:05:00,144.35,144.52,144.17,144.36,7425.0,135.2721,135.4314,135.1034,135.2815,7425.0
2018-11-20 13:10:00,144.29,144.3,144.01,144.2,5812.0,135.2159,135.2253,134.9535,135.1316,5812.0
2018-11-20 13:15:00,144.25,144.25,143.76,143.76,3300.0,135.1784,135.1784,134.7192,134.7192,3300.0
2018-11-20 13:20:00,143.76,143.76,143.5,143.53,3600.0,134.7192,134.7192,134.4756,134.5037,3600.0
2018-11-20 13:25:00,143.54,144.01,143.54,144.01,7901.0,134.5131,134.9535,134.5131,134.9535,7901.0
2018-11-20 13:30:00,144.03,144.1,143.78,143.78,11727.0,134.9722,135.0378,134.738,134.738,11727.0
2018-11-20 13:35:00,143.74,143.74,143.51,143.52,3300.0,134.7005,134.7005,134.4849,134.4943,3300.0
2018-11-20 13:40:00,143.47,144.18,143.39,143.91,5712.0,134.4475,135.1128,134.3725,134.8598,5712.0
2018-11-20 13:45:00,143.97,144.21,143.88,144.02,4936.0,134.916,135.1409,134.8317,134.9629,4936.0
2018-11-20 13:50:00,144.01,144.03,143.84,143.89,5124.0,134.9535,134.9722,134.7942,134.841,5124.0
2018-11-20 13:55:00,143.95,143.95,143.75,143.75,4150.0,134.8973,134.8973,134.7099,134.7099,4150.0
2018-11-20 14:00:00,143.65,143.73,143.52,143.57,7064.0,134.6161,134.6911,134.4943,134.5412,7064.0
2018-11-20 14:05:00,143.57,143.59,143.34,143.37,5914.0,134.5412,134.5599,134.3256,134.3537,5914.0
2018-11-20 14:10:00,143.38,143.94,143.38,143.93,8551.0,134.3631,134.8879,134.3631,134.8785,8551.0
2018-11-20 14:15:00,143.94,144.0,143.79,143.86,4501.0,134.8879,134.9441,134.7473,134.8129,4501.0
2018-11-20 14:20:00,143.86,143.98,143.55,143.65,5563.0,134.8129,134.9254,134.5224,134.6161,5563.0
2018-11-20 14:25:00,143.71,143.78,143.41,143.57,4144.0,134.6724,134.738,134.3912,134.5412,4144.0
2018-11-20 14:30:00,143.59,144.26,143.54,144.26,6917.0,134.5599,135.1878,134.5131,135.1878,6917.0
2018-11-20 14:35:00,144.26,144.34,144.04,144.11,4531.0,135.1878,135.2627,134.9816,135.0472,4531.0
2018-11-20 14:40:00,144.14,144.14,143.68,143.77,5296.0,135.0753,135.0753,134.6443,134.7286,5296.0
2018-11-20 14:45:00,143.92,144.05,143.78,143.83,6200.0,134.8692,134.991,134.738,134.7848,6200.0
2018-11-20 14:50:00,143.83,144.13,143.76,143.77,11511.0,134.7848,135.066,134.7192,134.7286,11511.0
2018-11-20 14:55:00,143.76,144.05,143.68,143.78,4542.0,134.7192,134.991,134.6443,134.738,4542.0
2018-11-20 15:00:00,143.86,144.24,143.56,143.56,7337.0,134.8129,135.169,134.5318,134.5318,7337.0
2018-11-20 15:05:00,143.58,143.61,143.33,143.61,10785.0,134.5505,134.5787,134.3163,134.5787,10785.0
2018-11-20 15:10:00,143.56,143.96,143.47,143.74,5900.0,134.5318,134.9066,134.4475,134.7005,5900.0
2018-11-20 15:15:00,143.74,144.4,143.72,144.2,5629.0,134.7005,135.319,134.6817,135.1316,5629.0
2018-11-20 15:20:00,144.39,144.61,144.34,144.48,7707.0,135.3096,135.5158,135.2627,135.3939,7707.0
2018-11-20 15:25:00,144.38,144.77,144.31,144.68,7745.0,135.3002,135.6657,135.2346,135.5814,7745.0
2018-11-20 15:30:00,144.68,144.83,144.58,144.76,10234.0,135.5814,135.7219,135.4877,135.6563,10234.0
2018-11-20 15:35:00,144.74,145.04,144.72,145.04,10212.0,135.6376,135.9187,135.6188,135.9187,10212.0
2018-11-20 15:40:00,145.04,145.04,144.54,144.54,9009.0,135.9187,135.9187,135.4502,135.4502,9009.0
2018-11-20 15:45:00,144.53,144.59,144.19,144.3,11426.0,135.4408,135.497,135.1222,135.2253,11426.0
2018-11-20 15:50:00,144.31,144.44,144.12,144.34,14384.0,135.2346,135.3565,135.0566,135.2627,14384.0
2018-11-20 15:55:00,144.34,144.63,144.34,144.36,34959.0,135.2627,135.5345,135.2627,135.2815,34959.0
2018-11-21 09:30:00,145.83,146.57,145.79,146.5,8360.0,136.659,137.3525,136.6216,137.2869,8360.0
2018-11-21 09:35:00,146.29,146.55,145.41,145.43,5934.0,137.0901,137.3338,136.2655,136.2842,5934.0
2018-11-21 09:40:00,145.42,145.57,144.95,145.56,4400.0,136.2748,136.4154,135.8344,136.406,4400.0
2018-11-21 09:45:00,145.91,145.94,145.18,145.19,3667.0,136.734,136.7621,136.0499,136.0593,3667.0
2018-11-21 09:50:00,145.23,145.35,144.84,145.27,1300.0,136.0968,136.2092,135.7313,136.1343,1300.0
2018-11-21 09:55:00,145.26,145.8,145.26,145.72,2549.0,136.1249,136.6309,136.1249,136.556,2549.0
2018-11-21 10:00:00,145.72,146.25,145.72,146.25,4121.0,136.556,137.0526,136.556,137.0526,4121.0
2018-11-21 10:05:00,146.25,146.35,145.98,146.1,3773.0,137.0526,137.1463,136.7996,136.9121,3773.0
2018-11-21 10:10:00,146.09,146.5,146.09,146.45,4163.0,136.9027,137.2869,136.9027,137.2401,4163.0
2018-11-21 10:15:00,146.37,146.99,146.36,146.7,6076.0,137.1651,137.7461,137.1557,137.4743,6076.0
2018-11-21 10:20:00,146.63,147.1,146.47,147.1,2500.0,137.4087,137.8492,137.2588,137.8492,2500.0
2018-11-21 10:25:00,147.13,147.29,147.13,147.26,3245.0,137.8773,138.0272,137.8773,137.9991,3245.0
2018-11-21 10:30:00,147.09,147.31,147.06,147.24,11263.0,137.8398,138.046,137.8117,137.9804,11263.0
2018-11-21 10:35:00,147.35,147.61,146.87,146.87,4244.0,138.0835,138.3271,137.6336,137.6336,4244.0
2018-11-21 10:40:00,147.0,147.12,146.65,147.12,3650.0,137.7555,137.8679,137.4275,137.8679,3650.0
2018-11-21 10:45:00,147.07,147.23,146.94,147.21,7703.0,137.8211,137.971,137.6992,137.9523,7703.0
2018-11-21 10:50:00,147.21,147.77,147.21,147.44,11949.0,137.9523,138.477,137.9523,138.1678,11949.0
2018-11-21 10:55:00,147.48,147.5,147.35,147.45,2129.0,138.2053,138.224,138.0835,138.1772,2129.0
2018-11-21 11:00:00,147.28,147.52,147.28,147.51,3218.0,138.0179,138.2428,138.0179,138.2334,3218.0
2018-11-21 11:05:00,147.51,147.58,147.47,147.53,1700.0,138.2334,138.299,138.1959,138.2521,1700.0
2018-11-21 11:10:00,147.6,148.03,147.6,148.02,2900.0,138.3177,138.7207,138.3177,138.7113,2900.0
2018-11-21 11:15:00,148.02,148.22,147.97,148.2,3750.0,138.7113,138.8987,138.6645,138.88,3750.0
2018-11-21 11:20:00,148.25,148.25,148.03,148.16,2750.0,138.9269,138.9269,138.7207,138.8425,2750.0
2018-11-21 11:25:00,148.18,148.2,147.96,148.03,3700.0,138.8613,138.88,138.6551,138.7207,3700.0
2018-11-21 11:30:00,148.15,148.29,148.08,148.18,3148.0,138.8331,138.9643,138.7675,138.8613,3148.0
2018-11-21 11:35:00,148.19,148.21,148.03,148.03,3366.0,138.8706,138.8894,138.7207,138.7207,3366.0
2018-11-21 11:40:00,148.03,148.12,147.89,148.08,5499.0,138.7207,138.805,138.5895,138.7675,5499.0
2018-11-21 11:45:00,148.08,148.33,148.08,148.3,3000.0,138.7675,139.0018,138.7675,138.9737,3000.0
2018-11-21 11:50:00,148.43,148.62,148.43,148.62,1600.0,139.0955,139.2736,139.0955,139.2736,1600.0
2018-11-21 11:55:00,148.55,148.62,148.19,148.28,3950.0,139.208,139.2736,138.8706,138.955,3950.0
2018-11-21 12:00:00,148.36,148.68,148.36,148.48,9093.0,139.0299,139.3298,139.0299,139.1424,9093.0
2018-11-21 12:05:00,148.51,148.6,148.37,148.49,4504.0,139.1705,139.2548,139.0393,139.1518,4504.0
2018-11-21 12:10:00,148.49,148.76,148.49,148.76,3600.0,139.1518,139.4048,139.1518,139.4048,3600.0
2018-11-21 12:15:00,148.75,148.88,148.75,148.87,3300.0,139.3954,139.5172,139.3954,139.5079,3300.0
2018-11-21 12:20:00,148.87,148.96,148.69,148.7,1794.0,139.5079,139.5922,139.3392,139.3486,1794.0
2018-11-21 12:25:00,148.71,148.9,148.66,148.9,3010.0,139.3579,139.536,139.3111,139.536,3010.0
2018-11-21 12:30:00,148.9,148.97,148.83,148.85,2800.0,139.536,139.6016,139.4704,139.4891,2800.0
2018-11-21 12:35:00,148.91,149.07,148.81,149.03,4500.0,139.5453,139.6953,139.4516,139.6578,4500.0
2018-11-21 12:40:00,149.16,149.17,149.01,149.12,2600.0,139.7796,139.789,139.6391,139.7421,2600.0
2018-11-21 12:45:00,149.12,149.24,149.11,149.18,3406.0,139.7421,139.8546,139.7328,139.7984,3406.0
2018-11-21 12:50:00,149.19,149.2,149.15,149.15,3300.0,139.8077,139.8171,139.7703,139.7703,3300.0
2018-11-21 12:55:00,149.22,149.39,149.22,149.39,3200.0,139.8359,139.9952,139.8359,139.9952,3200.0
2018-11-21 13:00:00,149.39,149.45,149.33,149.33,3300.0,139.9952,140.0514,139.9389,139.9389,3300.0
2018-11-21 13:05:00,149.33,149.43,149.31,149.37,4400.0,139.9389,140.0326,139.9202,139.9764,4400.0
2018-11-21 13:10:00,149.41,149.54,149.37,149.42,9300.0,140.0139,140.1357,139.9764,140.0233,9300.0
2018-11-21 13:15:00,149.44,149.44,149.18,149.35,5385.0,140.042,140.042,139.7984,139.9577,5385.0
2018-11-21 13:20:00,149.18,149.19,149.05,149.07,2900.0,139.7984,139.8077,139.6765,139.6953,2900.0
2018-11-21 13:25:00,149.01,149.05,148.88,148.95,6445.0,139.6391,139.6765,139.5172,139.5828,6445.0
2018-11-21 13:30:00,148.96,149.11,148.92,149.08,5600.0,139.5922,139.7328,139.5547,139.7047,5600.0
2018-11-21 13:35:00,149.06,149.11,148.96,149.1,3300.0,139.6859,139.7328,139.5922,139.7234,3300.0
2018-11-21 13:40:00,149.04,149.24,149.04,149.22,3900.0,139.6672,139.8546,139.6672,139.8359,3900.0
2018-11-21 13:45:00,149.22,149.25,149.04,149.04,3487.0,139.8359,139.864,139.6672,139.6672,3487.0
2018-11-21 13:50:00,149.04,149.12,148.94,149.03,7514.0,139.6672,139.7421,139.5735,139.6578,7514.0
2018-11-21 13:55:00,149.03,149.16,148.93,149.16,4360.0,139.6578,139.7796,139.5641,139.7796,4360.0
2018-11-21 14:00:00,149.16,149.16,148.98,149.12,2960.0,139.7796,139.7796,139.6109,139.7421,2960.0
2018-11-21 14:05:00,149.11,149.29,148.99,149.29,4400.0,139.7328,139.9015,139.6203,139.9015,4400.0
2018-11-21 14:10:00,149.2,149.37,149.2,149.37,1800.0,139.8171,139.9764,139.8171,139.9764,1800.0
2018-11-21 14:15:00,149.36,149.41,149.3,149.35,4100.0,139.967,140.0139,139.9108,139.9577,4100.0
2018-11-21 14:20:00,149.35,149.35,149.21,149.26,4140.0,139.9577,139.9577,139.8265,139.8733,4140.0
2018-11-21 14:25:00,149.26,149.46,149.26,149.45,4000.0,139.8733,140.0608,139.8733,140.0514,4000.0
2018-11-21 14:30:00,149.45,149.47,149.22,149.23,6921.0,140.0514,140.0701,139.8359,139.8452,6921.0
2018-11-21 14:35:00,149.32,149.32,149.14,149.16,4365.0,139.9296,139.9296,139.7609,139.7796,4365.0
2018-11-21 14:40:00,149.16,149.23,149.09,149.19,4100.0,139.7796,139.8452,139.714,139.8077,4100.0
2018-11-21 14:45:00,149.19,149.19,148.99,149.08,3745.0,139.8077,139.8077,139.6203,139.7047,3745.0
2018-11-21 14:50:00,149.08,149.14,149.03,149.07,3657.0,139.7047,139.7609,139.6578,139.6953,3657.0
2018-11-21 14:55:00,149.06,149.06,148.86,148.91,4650.0,139.6859,139.6859,139.4985,139.5453,4650.0
2018-11-21 15:00:00,148.92,149.04,148.87,148.94,5193.0,139.5547,139.6672,139.5079,139.5735,5193.0
2018-11-21 15:05:00,148.94,149.22,148.94,149.22,4992.0,139.5735,139.8359,139.5735,139.8359,4992.0
2018-11-21 15:10:00,149.21,149.24,149.04,149.13,6010.0,139.8265,139.8546,139.6672,139.7515,6010.0
2018-11-21 15:15:00,149.13,149.18,148.9,148.9,6569.0,139.7515,139.7984,139.536,139.536,6569.0
2018-11-21 15:20:00,148.9,148.9,148.3,148.37,11939.0,139.536,139.536,138.9737,139.0393,11939.0
2018-11-21 15:25:00,148.31,148.34,147.91,147.91,11519.0,138.9831,139.0112,138.6082,138.6082,11519.0
2018-11-21 15:30:00,147.91,147.91,147.29,147.53,19718.0,138.6082,138.6082,138.0272,138.2521,19718.0
2018-11-21 15:35:00,147.5,147.53,147.18,147.25,15460.0,138.224,138.2521,137.9241,137.9897,15460.0
2018-11-21 15:40:00,147.24,147.24,146.48,146.63,21281.0,137.9804,137.9804,137.2682,137.4087,21281.0
2018-11-21 15:45:00,146.54,146.77,146.39,146.63,22851.0,137.3244,137.5399,137.1838,137.4087,22851.0
2018-11-21 15:50:00,146.74,146.76,146.52,146.52,19572.0,137.5118,137.5306,137.3057,137.3057,19572.0
2018-11-21 15:55:00,146.5,146.63,146.27,146.34,50762.0,137.2869,137.4087,137.0714,137.137,50762.0
2018-11-23 09:30:00,145.27,145.94,145.18,145.78,8615.0,136.1343,136.7621,136.0499,136.6122,8615.0
2018-11-23 09:35:00,145.99,146.7,145.88,146.56,3900.0,136.809,137.4743,136.7059,137.3431,3900.0
2018-11-23 09:40:00,146.56,146.94,146.31,146.93,3700.0,137.3431,137.6992,137.1089,137.6899,3700.0
2018-11-23 09:45:00,147.02,147.51,147.01,147.25,8900.0,137.7742,138.2334,137.7648,137.9897,8900.0
2018-11-23 09:50:00,147.25,148.09,147.1,147.98,10369.0,137.9897,138.7769,137.8492,138.6738,10369.0
2018-11-23 09:55:00,147.99,148.32,147.58,147.58,5600.0,138.6832,138.9925,138.299,138.299,5600.0
2018-11-23 10:00:00,147.69,147.94,147.6,147.69,8605.0,138.4021,138.6364,138.3177,138.4021,8605.0
2018-11-23 10:05:00,147.94,148.2,147.94,148.17,8027.0,138.6364,138.88,138.6364,138.8519,8027.0
2018-11-23 10:10:00,148.17,148.2,147.54,147.54,3690.0,138.8519,138.88,138.2615,138.2615,3690.0
2018-11-23 10:15:00,147.73,148.34,147.61,147.99,7291.0,138.4396,139.0112,138.3271,138.6832,7291.0
2018-11-23 10:20:00,148.15,148.4,148.07,148.36,10500.0,138.8331,139.0674,138.7582,139.0299,10500.0
2018-11-23 10:25:00,148.45,148.49,148.08,148.09,3431.0,139.1143,139.1518,138.7675,138.7769,3431.0
2018-11-23 10:30:00,148.09,148.79,147.99,148.58,7837.0,138.7769,139.4329,138.6832,139.2361,7837.0
2018-11-23 10:35:00,148.58,148.79,148.54,148.78,6104.0,139.2361,139.4329,139.1986,139.4235,6104.0
2018-11-23 10:40:00,148.66,148.66,148.25,148.53,6900.0,139.3111,139.3111,138.9269,139.1892,6900.0
2018-11-23 10:45:00,148.51,148.59,148.42,148.44,7716.0,139.1705,139.2455,139.0862,139.1049,7716.0
2018-11-23 10:50:00,148.44,149.14,148.44,148.99,5709.0,139.1049,139.7609,139.1049,139.6203,5709.0
2018-11-23 10:55:00,149.13,149.29,149.08,149.25,9695.0,139.7515,139.9015,139.7047,139.864,9695.0
2018-11-23 11:00:00,149.25,149.31,148.89,148.89,5900.0,139.864,139.9202,139.5266,139.5266,5900.0
2018-11-23 11:05:00,148.88,149.35,148.87,149.35,9067.0,139.5172,139.9577,139.5079,139.9577,9067.0
2018-11-23 11:10:00,149.35,149.5,149.11,149.11,7428.0,139.9577,140.0982,139.7328,139.7328,7428.0
2018-11-23 11:15:00,149.11,149.63,149.09,149.53,9200.0,139.7328,140.2201,139.714,140.1264,9200.0
2018-11-23 11:20:00,149.61,149.75,149.51,149.59,8200.0,140.2013,140.3325,140.1076,140.1826,8200.0
2018-11-23 11:25:00,149.59,149.96,149.56,149.87,16473.0,140.1826,140.5293,140.1545,140.445,16473.0
2018-11-23 11:30:00,149.83,150.2,149.74,150.1,14244.0,140.4075,140.7542,140.3232,140.6605,14244.0
2018-11-23 11:35:00,150.0,150.0,149.77,149.94,15425.0,140.5668,140.5668,140.3513,140.5106,15425.0
2018-11-23 11:40:00,149.92,150.05,149.8,150.05,7520.0,140.4918,140.6137,140.3794,140.6137,7520.0
2018-11-23 11:45:00,150.19,150.19,149.85,149.87,15323.0,140.7449,140.7449,140.4262,140.445,15323.0
2018-11-23 11:50:00,149.91,149.98,149.73,149.8,8262.0,140.4825,140.5481,140.3138,140.3794,8262.0
2018-11-23 11:55:00,149.8,149.82,149.64,149.77,13669.0,140.3794,140.3981,140.2294,140.3513,13669.0
2018-11-23 12:00:00,149.73,149.76,149.63,149.67,10160.0,140.3138,140.3419,140.2201,140.2576,10160.0
2018-11-23 12:05:00,149.67,149.82,149.61,149.79,13976.0,140.2576,140.3981,140.2013,140.37,13976.0
2018-11-23 12:10:00,149.79,150.05,149.78,150.0,6855.0,140.37,140.6137,140.3606,140.5668,6855.0
2018-11-23 12:15:00,150.03,150.09,149.94,149.94,6546.0,140.5949,140.6511,140.5106,140.5106,6546.0
2018-11-23 12:20:00,149.95,150.1,149.84,150.08,8784.0,140.5199,140.6605,140.4169,140.6418,8784.0
2018-11-23 12:25:00,150.06,150.11,149.94,150.08,9294.0,140.623,140.6699,140.5106,140.6418,9294.0
2018-11-23 12:30:00,150.0,150.12,149.91,150.09,18585.0,140.5668,140.6793,140.4825,140.6511,18585.0
2018-11-23 12:35:00,150.06,150.23,149.99,150.17,13546.0,140.623,140.7823,140.5574,140.7261,13546.0
2018-11-23 12:40:00,150.15,150.26,150.08,150.21,13282.0,140.7074,140.8105,140.6418,140.7636,13282.0
2018-11-23 12:45:00,150.28,150.4,149.97,150.13,18990.0,140.8292,140.9416,140.5387,140.6886,18990.0
2018-11-23 12:50:00,150.1,150.16,149.93,150.09,37870.0,140.6605,140.7167,140.5012,140.6511,37870.0
2018-11-23 12:55:00,150.05,150.05,149.68,149.85,61006.0,140.6137,140.6137,140.2669,140.4262,61006.0
2018-11-26 09:30:00,151.7,151.72,150.16,151.72,12359.0,142.1599,142.1786,140.7167,142.1786,12359.0
2018-11-26 09:35:00,151.74,152.2,150.76,150.85,11706.0,142.1974,142.6284,141.279,141.3633,11706.0
2018-11-26 09:40:00,150.89,151.49,150.85,151.35,6512.0,141.4008,141.9631,141.3633,141.8319,6512.0
2018-11-26 09:45:00,151.35,151.55,151.28,151.55,13335.0,141.8319,142.0193,141.7663,142.0193,13335.0
2018-11-26 09:50:00,151.56,151.67,151.33,151.49,3101.0,142.0287,142.1318,141.8132,141.9631,3101.0
2018-11-26 09:55:00,151.55,151.91,151.43,151.91,7500.0,142.0193,142.3567,141.9069,142.3567,7500.0
2018-11-26 10:00:00,151.93,151.97,151.64,151.64,5520.0,142.3754,142.4129,142.1037,142.1037,5520.0
2018-11-26 10:05:00,151.69,151.79,151.18,151.18,4400.0,142.1505,142.2442,141.6726,141.6726,4400.0
2018-11-26 10:10:00,151.18,151.5,151.03,151.44,5295.0,141.6726,141.9725,141.532,141.9162,5295.0
2018-11-26 10:15:00,151.54,151.54,151.2,151.2,4722.0,142.01,142.01,141.6913,141.6913,4722.0
2018-11-26 10:20:00,151.22,151.31,151.09,151.24,4556.0,141.7101,141.7944,141.5883,141.7288,4556.0
2018-11-26 10:25:00,151.24,151.24,150.94,151.2,2500.0,141.7288,141.7288,141.4477,141.6913,2500.0
2018-11-26 10:30:00,151.26,151.37,151.06,151.24,4721.0,141.7476,141.8506,141.5601,141.7288,4721.0
2018-11-26 10:35:00,151.24,151.35,151.04,151.29,8555.0,141.7288,141.8319,141.5414,141.7757,8555.0
2018-11-26 10:40:00,151.29,151.61,151.27,151.47,8764.0,141.7757,142.0756,141.7569,141.9444,8764.0
2018-11-26 10:45:00,151.46,151.69,151.32,151.32,6100.0,141.935,142.1505,141.8038,141.8038,6100.0
2018-11-26 10:50:00,151.33,151.81,151.33,151.81,3269.0,141.8132,142.263,141.8132,142.263,3269.0
2018-11-26 10:55:00,151.76,151.76,151.59,151.59,3200.0,142.2161,142.2161,142.0568,142.0568,3200.0
2018-11-26 11:00:00,151.59,151.64,151.4,151.52,6003.0,142.0568,142.1037,141.8788,141.9912,6003.0
2018-11-26 11:05:00,151.51,151.74,151.43,151.74,4465.0,141.9818,142.1974,141.9069,142.1974,4465.0
2018-11-26 11:10:00,151.78,152.23,151.75,152.22,4329.0,142.2349,142.6566,142.2067,142.6472,4329.0
2018-11-26 11:15:00,152.22,152.37,152.09,152.15,5667.0,142.6472,142.7878,142.5254,142.5816,5667.0
2018-11-26 11:20:00,152.18,152.5,152.1,152.5,4120.0,142.6097,142.9096,142.5347,142.9096,4120.0
2018-11-26 11:25:00,152.5,152.51,152.17,152.17,5800.0,142.9096,142.919,142.6003,142.6003,5800.0
2018-11-26 11:30:00,152.11,152.11,151.73,151.73,3000.0,142.5441,142.5441,142.188,142.188,3000.0
2018-11-26 11:35:00,151.75,151.75,151.29,151.29,4900.0,142.2067,142.2067,141.7757,141.7757,4900.0
2018-11-26 11:40:00,151.29,151.48,151.21,151.42,6069.0,141.7757,141.9537,141.7007,141.8975,6069.0
2018-11-26 11:45:00,151.35,151.59,151.29,151.36,3924.0,141.8319,142.0568,141.7757,141.8413,3924.0
2018-11-26 11:50:00,151.38,151.49,151.36,151.46,5000.0,141.86,141.9631,141.8413,141.935,5000.0
2018-11-26 11:55:00,151.46,151.53,151.43,151.53,2600.0,141.935,142.0006,141.9069,142.0006,2600.0
2018-11-26 12:00:00,151.46,151.75,151.36,151.75,4940.0,141.935,142.2067,141.8413,142.2067,4940.0
2018-11-26 12:05:00,151.78,151.93,151.74,151.93,4600.0,142.2349,142.3754,142.1974,142.3754,4600.0
2018-11-26 12:10:00,151.86,151.86,151.64,151.64,3191.0,142.3098,142.3098,142.1037,142.1037,3191.0
2018-11-26 12:15:00,151.64,151.67,151.51,151.67,10400.0,142.1037,142.1318,141.9818,142.1318,10400.0
2018-11-26 12:20:00,151.65,151.65,151.46,151.46,2211.0,142.113,142.113,141.935,141.935,2211.0
2018-11-26 12:25:00,151.46,151.51,151.35,151.46,3800.0,141.935,141.9818,141.8319,141.935,3800.0
2018-11-26 12:30:00,151.46,151.46,151.28,151.29,3999.0,141.935,141.935,141.7663,141.7757,3999.0
2018-11-26 12:35:00,151.22,151.22,150.14,150.15,7332.0,141.7101,141.7101,140.698,140.7074,7332.0
2018-11-26 12:40:00,150.15,150.28,149.3,149.55,21995.0,140.7074,140.8292,139.9108,140.1451,21995.0
2018-11-26 12:45:00,149.55,150.02,149.55,149.91,6486.0,140.1451,140.5855,140.1451,140.4825,6486.0
2018-11-26 12:50:00,149.91,150.33,149.91,150.28,3600.0,140.4825,140.876,140.4825,140.8292,3600.0
2018-11-26 12:55:00,150.36,150.53,150.36,150.53,2200.0,140.9042,141.0635,140.9042,141.0635,2200.0
2018-11-26 13:00:00,150.53,150.53,150.3,150.3,3746.0,141.0635,141.0635,140.8479,140.8479,3746.0
2018-11-26 13:05:00,150.38,150.81,150.38,150.75,8334.0,140.9229,141.3259,140.9229,141.2696,8334.0
2018-11-26 13:10:00,150.74,150.82,150.51,150.77,10263.0,141.2603,141.3352,141.0447,141.2884,10263.0
2018-11-26 13:15:00,150.86,150.87,150.62,150.86,4500.0,141.3727,141.3821,141.1478,141.3727,4500.0
2018-11-26 13:20:00,150.72,150.98,150.72,150.92,2181.0,141.2415,141.4852,141.2415,141.4289,2181.0
2018-11-26 13:25:00,150.92,150.92,150.55,150.55,7005.0,141.4289,141.4289,141.0822,141.0822,7005.0
2018-11-26 13:30:00,150.55,150.81,150.55,150.74,2850.0,141.0822,141.3259,141.0822,141.2603,2850.0
2018-11-26 13:35:00,150.8,150.8,150.69,150.71,2109.0,141.3165,141.3165,141.2134,141.2322,2109.0
2018-11-26 13:40:00,150.82,150.82,150.63,150.75,5075.0,141.3352,141.3352,141.1572,141.2696,5075.0
2018-11-26 13:45:00,150.84,150.97,150.75,150.75,6921.0,141.354,141.4758,141.2696,141.2696,6921.0
2018-11-26 13:50:00,150.76,150.94,150.76,150.87,4662.0,141.279,141.4477,141.279,141.3821,4662.0
2018-11-26 13:55:00,150.87,150.99,150.8,150.96,3900.0,141.3821,141.4945,141.3165,141.4664,3900.0
2018-11-26 14:00:00,150.96,151.01,150.83,150.83,2600.0,141.4664,141.5133,141.3446,141.3446,2600.0
2018-11-26 14:05:00,150.91,151.01,150.91,150.98,4475.0,141.4196,141.5133,141.4196,141.4852,4475.0
2018-11-26 14:10:00,150.98,151.19,150.84,151.19,6611.0,141.4852,141.682,141.354,141.682,6611.0
2018-11-26 14:15:00,151.2,151.4,151.2,151.36,4397.0,141.6913,141.8788,141.6913,141.8413,4397.0
2018-11-26 14:20:00,151.41,151.43,151.36,151.43,1518.0,141.8881,141.9069,141.8413,141.9069,1518.0
2018-11-26 14:25:00,151.44,151.85,151.4,151.79,9500.0,141.9162,142.3005,141.8788,142.2442,9500.0
2018-11-26 14:30:00,151.84,152.32,151.84,152.2,28350.0,142.2911,142.7409,142.2911,142.6284,28350.0
2018-11-26 14:35:00,152.14,152.14,151.9,151.93,4900.0,142.5722,142.5722,142.3473,142.3754,4900.0
2018-11-26 14:40:00,151.92,151.94,151.79,151.88,4600.0,142.3661,142.3848,142.2442,142.3286,4600.0
2018-11-26 14:45:00,151.89,151.92,151.5,151.65,6610.0,142.3379,142.3661,141.9725,142.113,6610.0
2018-11-26 14:50:00,151.66,151.92,151.66,151.88,8918.0,142.1224,142.3661,142.1224,142.3286,8918.0
2018-11-26 14:55:00,151.89,152.22,151.87,152.22,6400.0,142.3379,142.6472,142.3192,142.6472,6400.0
2018-11-26 15:00:00,152.22,152.43,152.21,152.43,7422.0,142.6472,142.844,142.6378,142.844,7422.0
2018-11-26 15:05:00,152.43,152.5,152.34,152.45,7635.0,142.844,142.9096,142.7596,142.8627,7635.0
2018-11-26 15:10:00,152.45,152.54,152.29,152.51,8490.0,142.8627,142.9471,142.7128,142.919,8490.0
2018-11-26 15:15:00,152.48,152.57,152.4,152.5,15225.0,142.8908,142.9752,142.8159,142.9096,15225.0
2018-11-26 15:20:00,152.53,152.65,152.47,152.59,21610.0,142.9377,143.0501,142.8815,142.9939,21610.0
2018-11-26 15:25:00,152.62,152.73,152.57,152.57,16988.0,143.022,143.1251,142.9752,142.9752,16988.0
2018-11-26 15:30:00,152.57,152.86,152.48,152.86,15784.0,142.9752,143.2469,142.8908,143.2469,15784.0
2018-11-26 15:35:00,152.91,152.93,152.7,152.78,13297.0,143.2938,143.3125,143.097,143.172,13297.0
2018-11-26 15:40:00,152.76,152.8,152.63,152.65,12035.0,143.1532,143.1907,143.0314,143.0501,12035.0
2018-11-26 15:45:00,152.65,152.95,152.65,152.93,24701.0,143.0501,143.3313,143.0501,143.3125,24701.0
2018-11-26 15:50:00,152.94,152.96,152.81,152.81,30150.0,143.3219,143.3407,143.2001,143.2001,30150.0
2018-11-26 15:55:00,152.84,152.85,152.39,152.41,49216.0,143.2282,143.2376,142.8065,142.8252,49216.0
2018-11-27 09:30:00,151.74,152.28,151.45,152.1,5442.0,142.1974,142.7034,141.9256,142.5347,5442.0
2018-11-27 09:35:00,152.1,152.45,151.68,151.86,5000.0,142.5347,142.8627,142.1411,142.3098,5000.0
2018-11-27 09:40:00,151.86,151.88,151.38,151.7,4678.0,142.3098,142.3286,141.86,142.1599,4678.0
2018-11-27 09:45:00,151.73,151.74,151.51,151.66,5029.0,142.188,142.1974,141.9818,142.1224,5029.0
2018-11-27 09:50:00,151.66,151.67,151.36,151.51,8000.0,142.1224,142.1318,141.8413,141.9818,8000.0
2018-11-27 09:55:00,151.51,151.9,151.23,151.81,6400.0,141.9818,142.3473,141.7194,142.263,6400.0
2018-11-27 10:00:00,151.81,151.81,151.33,151.63,6800.0,142.263,142.263,141.8132,142.0943,6800.0
2018-11-27 10:05:00,151.66,151.99,151.5,151.93,5599.0,142.1224,142.4317,141.9725,142.3754,5599.0
2018-11-27 10:10:00,151.93,152.4,151.93,152.4,3825.0,142.3754,142.8159,142.3754,142.8159,3825.0
2018-11-27 10:15:00,152.2,152.54,152.1,152.22,5510.0,142.6284,142.9471,142.5347,142.6472,5510.0
2018-11-27 10:20:00,152.17,152.29,152.15,152.2,3100.0,142.6003,142.7128,142.5816,142.6284,3100.0
2018-11-27 10:25:00,152.2,152.22,151.89,151.98,4700.0,142.6284,142.6472,142.3379,142.4223,4700.0
2018-11-27 10:30:00,151.99,152.14,151.98,152.1,5701.0,142.4317,142.5722,142.4223,142.5347,5701.0
2018-11-27 10:35:00,152.1,152.1,151.62,151.62,1539.0,142.5347,142.5347,142.0849,142.0849,1539.0
2018-11-27 10:40:00,151.71,152.04,151.61,152.04,3725.0,142.1693,142.4785,142.0756,142.4785,3725.0
2018-11-27 10:45:00,152.12,152.37,152.11,152.34,3600.0,142.5535,142.7878,142.5441,142.7596,3600.0
2018-11-27 10:50:00,152.34,152.59,152.27,152.54,2700.0,142.7596,142.9939,142.694,142.9471,2700.0
2018-11-27 10:55:00,152.71,152.71,152.48,152.56,2100.0,143.1064,143.1064,142.8908,142.9658,2100.0
2018-11-27 11:00:00,152.54,152.93,152.5,152.83,3969.0,142.9471,143.3125,142.9096,143.2188,3969.0
2018-11-27 11:05:00,152.83,152.86,152.36,152.36,2500.0,143.2188,143.2469,142.7784,142.7784,2500.0
2018-11-27 11:10:00,152.43,152.55,152.28,152.34,3800.0,142.844,142.9564,142.7034,142.7596,3800.0
2018-11-27 11:15:00,152.25,152.35,152.18,152.22,4000.0,142.6753,142.769,142.6097,142.6472,4000.0
2018-11-27 11:20:00,152.22,152.24,152.02,152.1,4337.0,142.6472,142.6659,142.4598,142.5347,4337.0
2018-11-27 11:25:00,152.1,152.3,152.03,152.28,3475.0,142.5347,142.7222,142.4691,142.7034,3475.0
2018-11-27 11:30:00,152.16,152.19,151.94,151.94,1300.0,142.591,142.6191,142.3848,142.3848,1300.0
2018-11-27 11:35:00,151.87,152.12,151.83,152.03,3200.0,142.3192,142.5535,142.2817,142.4691,3200.0
2018-11-27 11:40:00,152.03,152.15,151.84,151.86,2700.0,142.4691,142.5816,142.2911,142.3098,2700.0
2018-11-27 11:45:00,151.86,151.94,151.69,151.94,3898.0,142.3098,142.3848,142.1505,142.3848,3898.0
2018-11-27 11:50:00,151.91,152.16,151.91,152.06,3800.0,142.3567,142.591,142.3567,142.4973,3800.0
2018-11-27 11:55:00,152.16,152.22,151.92,152.0,1900.0,142.591,142.6472,142.3661,142.441,1900.0
2018-11-27 12:00:00,151.99,152.01,151.81,151.81,2770.0,142.4317,142.4504,142.263,142.263,2770.0
2018-11-27 12:05:00,151.86,151.96,151.85,151.96,2620.0,142.3098,142.4035,142.3005,142.4035,2620.0
2018-11-27 12:10:00,151.96,152.02,151.88,152.02,2843.0,142.4035,142.4598,142.3286,142.4598,2843.0
2018-11-27 12:15:00,151.94,152.07,151.83,152.07,4600.0,142.3848,142.5066,142.2817,142.5066,4600.0
2018-11-27 12:20:00,152.02,152.06,151.8,151.8,7091.0,142.4598,142.4973,142.2536,142.2536,7091.0
2018-11-27 12:25:00,151.8,151.8,151.45,151.55,2925.0,142.2536,142.2536,141.9256,142.0193,2925.0
2018-11-27 12:30:00,151.6,151.61,151.44,151.53,2200.0,142.0662,142.0756,141.9162,142.0006,2200.0
2018-11-27 12:35:00,151.53,151.66,151.48,151.66,17608.0,142.0006,142.1224,141.9537,142.1224,17608.0
2018-11-27 12:40:00,151.66,151.67,151.53,151.53,1900.0,142.1224,142.1318,142.0006,142.0006,1900.0
2018-11-27 12:45:00,151.53,151.53,151.18,151.18,3600.0,142.0006,142.0006,141.6726,141.6726,3600.0
2018-11-27 12:50:00,151.17,151.26,151.1,151.21,3683.0,141.6632,141.7476,141.5976,141.7007,3683.0
2018-11-27 12:55:00,151.21,151.3,151.11,151.12,3357.0,141.7007,141.785,141.607,141.6164,3357.0
2018-11-27 13:00:00,151.19,151.49,151.19,151.28,4100.0,141.682,141.9631,141.682,141.7663,4100.0
2018-11-27 13:05:00,151.34,151.47,151.34,151.38,2042.0,141.8225,141.9444,141.8225,141.86,2042.0
2018-11-27 13:10:00,151.47,151.53,151.32,151.38,3200.0,141.9444,142.0006,141.8038,141.86,3200.0
2018-11-27 13:15:00,151.41,151.56,151.06,151.14,6600.0,141.8881,142.0287,141.5601,141.6351,6600.0
2018-11-27 13:20:00,151.25,151.32,151.12,151.31,2725.0,141.7382,141.8038,141.6164,141.7944,2725.0
2018-11-27 13:25:00,151.31,151.38,151.16,151.38,3951.0,141.7944,141.86,141.6539,141.86,3951.0
2018-11-27 13:30:00,151.38,151.48,151.32,151.37,3830.0,141.86,141.9537,141.8038,141.8506,3830.0
2018-11-27 13:35:00,151.37,151.61,151.37,151.58,2100.0,141.8506,142.0756,141.8506,142.0474,2100.0
2018-11-27 13:40:00,151.58,151.58,151.42,151.42,800.0,142.0474,142.0474,141.8975,141.8975,800.0
2018-11-27 13:45:00,151.55,151.67,151.54,151.61,2500.0,142.0193,142.1318,142.01,142.0756,2500.0
2018-11-27 13:50:00,151.6,151.6,151.49,151.51,2000.0,142.0662,142.0662,141.9631,141.9818,2000.0
2018-11-27 13:55:00,151.51,151.8,151.51,151.8,3916.0,141.9818,142.2536,141.9818,142.2536,3916.0
2018-11-27 14:00:00,151.85,151.99,151.84,151.99,2100.0,142.3005,142.4317,142.2911,142.4317,2100.0
2018-11-27 14:05:00,151.97,152.19,151.97,152.07,4200.0,142.4129,142.6191,142.4129,142.5066,4200.0
2018-11-27 14:10:00,152.02,152.15,152.02,152.15,2500.0,142.4598,142.5816,142.4598,142.5816,2500.0
2018-11-27 14:15:00,152.17,152.3,152.11,152.15,3500.0,142.6003,142.7222,142.5441,142.5816,3500.0
2018-11-27 14:20:00,152.15,152.15,151.94,151.96,3000.0,142.5816,142.5816,142.3848,142.4035,3000.0
2018-11-27 14:25:00,152.03,152.06,151.85,151.97,4100.0,142.4691,142.4973,142.3005,142.4129,4100.0
2018-11-27 14:30:00,151.97,152.08,151.91,152.08,3603.0,142.4129,142.516,142.3567,142.516,3603.0
2018-11-27 14:35:00,152.08,152.24,152.04,152.16,3800.0,142.516,142.6659,142.4785,142.591,3800.0
2018-11-27 14:40:00,152.22,152.27,152.21,152.26,2600.0,142.6472,142.694,142.6378,142.6847,2600.0
2018-11-27 14:45:00,152.27,152.28,152.24,152.24,2801.0,142.694,142.7034,142.6659,142.6659,2801.0
2018-11-27 14:50:00,152.24,152.35,152.16,152.33,4437.0,142.6659,142.769,142.591,142.7503,4437.0
2018-11-27 14:55:00,152.33,152.33,152.12,152.17,3050.0,142.7503,142.7503,142.5535,142.6003,3050.0
2018-11-27 15:00:00,152.17,152.21,152.1,152.21,3733.0,142.6003,142.6378,142.5347,142.6378,3733.0
2018-11-27 15:05:00,152.22,152.28,151.96,152.1,5000.0,142.6472,142.7034,142.4035,142.5347,5000.0
2018-11-27 15:10:00,152.09,152.14,151.99,152.1,3010.0,142.5254,142.5722,142.4317,142.5347,3010.0
2018-11-27 15:15:00,152.09,152.12,151.99,151.99,2500.0,142.5254,142.5535,142.4317,142.4317,2500.0
2018-11-27 15:20:00,151.99,152.11,151.99,152.02,3100.0,142.4317,142.5441,142.4317,142.4598,3100.0
2018-11-27 15:25:00,152.09,152.17,152.04,152.09,5511.0,142.5254,142.6003,142.4785,142.5254,5511.0
2018-11-27 15:30:00,152.09,152.09,151.84,151.95,5100.0,142.5254,142.5254,142.2911,142.3942,5100.0
2018-11-27 15:35:00,151.95,152.14,151.92,152.14,5800.0,142.3942,142.5722,142.3661,142.5722,5800.0
2018-11-27 15:40:00,152.14,152.31,152.14,152.26,4200.0,142.5722,142.7315,142.5722,142.6847,4200.0
2018-11-27 15:45:00,152.24,152.27,152.1,152.27,9228.0,142.6659,142.694,142.5347,142.694,9228.0
2018-11-27 15:50:00,152.22,152.3,152.11,152.19,13292.0,142.6472,142.7222,142.5441,142.6191,13292.0
2018-11-27 15:55:00,152.12,152.41,152.12,152.24,31131.0,142.5535,142.8252,142.5535,142.6659,31131.0
2018-11-28 09:30:00,153.33,154.02,152.84,153.34,9275.0,143.6874,144.334,143.2282,143.6968,9275.0
2018-11-28 09:35:00,152.89,153.92,152.85,153.87,5800.0,143.2751,144.2403,143.2376,144.1934,5800.0
2018-11-28 09:40:00,153.88,153.88,153.51,153.51,1100.0,144.2028,144.2028,143.8561,143.8561,1100.0
2018-11-28 09:45:00,153.81,154.5,153.81,154.02,2950.0,144.1372,144.7838,144.1372,144.334,2950.0
2018-11-28 09:50:00,154.02,154.09,153.29,153.29,2700.0,144.334,144.3996,143.6499,143.6499,2700.0
2018-11-28 09:55:00,153.51,153.54,153.15,153.43,3588.0,143.8561,143.8842,143.5187,143.7811,3588.0
2018-11-28 10:00:00,153.5,153.59,153.37,153.37,4137.0,143.8467,143.931,143.7249,143.7249,4137.0
2018-11-28 10:05:00,153.37,153.46,153.21,153.21,2300.0,143.7249,143.8092,143.5749,143.5749,2300.0
2018-11-28 10:10:00,153.23,153.69,153.19,153.69,4900.0,143.5937,144.0247,143.5562,144.0247,4900.0
2018-11-28 10:15:00,153.69,154.11,153.69,153.91,3650.0,144.0247,144.4183,144.0247,144.2309,3650.0
2018-11-28 10:20:00,154.03,154.53,154.03,154.53,8387.0,144.3434,144.8119,144.3434,144.8119,8387.0
2018-11-28 10:25:00,154.62,154.85,154.53,154.6,3995.0,144.8963,145.1118,144.8119,144.8775,3995.0
2018-11-28 10:30:00,154.46,154.64,154.43,154.58,4810.0,144.7463,144.915,144.7182,144.8588,4810.0
2018-11-28 10:35:00,154.76,154.79,154.58,154.58,2816.0,145.0275,145.0556,144.8588,144.8588,2816.0
2018-11-28 10:40:00,154.58,154.58,154.37,154.45,1700.0,144.8588,144.8588,144.662,144.7369,1700.0
2018-11-28 10:45:00,154.49,154.81,154.42,154.77,2400.0,144.7744,145.0743,144.7088,145.0368,2400.0
2018-11-28 10:50:00,154.79,154.95,154.7,154.95,4700.0,145.0556,145.2055,144.9712,145.2055,4700.0
2018-11-28 10:55:00,154.98,155.15,154.86,154.97,2800.0,145.2336,145.3929,145.1212,145.2242,2800.0
2018-11-28 11:00:00,155.02,155.06,154.86,154.91,1700.0,145.2711,145.3086,145.1212,145.168,1700.0
2018-11-28 11:05:00,154.91,154.95,154.61,154.88,2460.0,145.168,145.2055,144.8869,145.1399,2460.0
2018-11-28 11:10:00,154.88,155.34,154.84,155.21,3106.0,145.1399,145.571,145.1024,145.4492,3106.0
2018-11-28 11:15:00,155.25,155.26,154.89,155.01,2197.0,145.4866,145.496,145.1493,145.2617,2197.0
2018-11-28 11:20:00,155.02,155.02,154.63,154.67,8310.0,145.2711,145.2711,144.9056,144.9431,8310.0
2018-11-28 11:25:00,154.59,154.71,154.55,154.69,2625.0,144.8681,144.9806,144.8307,144.9619,2625.0
2018-11-28 11:30:00,154.69,154.73,154.5,154.62,5672.0,144.9619,144.9993,144.7838,144.8963,5672.0
2018-11-28 11:35:00,154.62,154.69,154.52,154.63,3000.0,144.8963,144.9619,144.8025,144.9056,3000.0
2018-11-28 11:40:00,154.71,154.71,154.53,154.66,3110.0,144.9806,144.9806,144.8119,144.9337,3110.0
2018-11-28 11:45:00,154.66,154.74,154.56,154.6,3000.0,144.9337,145.0087,144.84,144.8775,3000.0
2018-11-28 11:50:00,154.62,154.96,154.62,154.81,2750.0,144.8963,145.2149,144.8963,145.0743,2750.0
2018-11-28 11:55:00,154.79,154.87,154.62,154.87,2841.0,145.0556,145.1305,144.8963,145.1305,2841.0
2018-11-28 12:00:00,155.17,156.0,155.02,155.9,5193.0,145.4117,146.1895,145.2711,146.0958,5193.0
2018-11-28 12:05:00,156.06,156.6,156.06,156.6,4493.0,146.2457,146.7517,146.2457,146.7517,4493.0
2018-11-28 12:10:00,156.55,156.55,156.11,156.49,6200.0,146.7049,146.7049,146.2926,146.6487,6200.0
2018-11-28 12:15:00,156.61,156.66,156.39,156.65,3200.0,146.7611,146.808,146.5549,146.7986,3200.0
2018-11-28 12:20:00,156.65,156.92,156.65,156.78,3206.0,146.7986,147.0516,146.7986,146.9204,3206.0
2018-11-28 12:25:00,156.65,156.84,156.52,156.76,6377.0,146.7986,146.9766,146.6768,146.9017,6377.0
2018-11-28 12:30:00,156.9,156.91,156.6,156.7,5590.0,147.0329,147.0422,146.7517,146.8455,5590.0
2018-11-28 12:35:00,156.62,156.91,156.57,156.73,3200.0,146.7705,147.0422,146.7236,146.8736,3200.0
2018-11-28 12:40:00,156.7,156.81,156.56,156.81,3270.0,146.8455,146.9485,146.7143,146.9485,3270.0
2018-11-28 12:45:00,156.84,157.17,156.84,156.97,4200.0,146.9766,147.2859,146.9766,147.0985,4200.0
2018-11-28 12:50:00,156.94,157.34,156.9,157.34,1999.0,147.0704,147.4452,147.0329,147.4452,1999.0
2018-11-28 12:55:00,157.34,157.34,156.98,156.98,6302.0,147.4452,147.4452,147.1078,147.1078,6302.0
2018-11-28 13:00:00,156.89,156.89,156.57,156.63,5772.0,147.0235,147.0235,146.7236,146.7799,5772.0
2018-11-28 13:05:00,156.66,156.7,156.52,156.6,1800.0,146.808,146.8455,146.6768,146.7517,1800.0
2018-11-28 13:10:00,156.6,156.89,156.52,156.89,1900.0,146.7517,147.0235,146.6768,147.0235,1900.0
2018-11-28 13:15:00,156.9,157.21,156.85,157.21,3711.0,147.0329,147.3234,146.986,147.3234,3711.0
2018-11-28 13:20:00,157.09,157.21,156.67,156.67,5799.0,147.2109,147.3234,146.8173,146.8173,5799.0
2018-11-28 13:25:00,156.83,157.16,156.75,157.16,5727.0,146.9673,147.2765,146.8923,147.2765,5727.0
2018-11-28 13:30:00,157.16,157.35,157.16,157.28,2500.0,147.2765,147.4546,147.2765,147.389,2500.0
2018-11-28 13:35:00,157.35,157.55,157.35,157.55,4850.0,147.4546,147.642,147.4546,147.642,4850.0
2018-11-28 13:40:00,157.61,157.78,157.35,157.78,3719.0,147.6982,147.8575,147.4546,147.8575,3719.0
2018-11-28 13:45:00,157.68,157.83,157.51,157.53,5308.0,147.7638,147.9044,147.6045,147.6233,5308.0
2018-11-28 13:50:00,157.42,157.52,157.27,157.3,3700.0,147.5202,147.6139,147.3796,147.4077,3700.0
2018-11-28 13:55:00,157.37,157.51,157.28,157.4,1243.0,147.4733,147.6045,147.389,147.5014,1243.0
2018-11-28 14:00:00,157.29,157.47,157.24,157.47,3173.0,147.3983,147.567,147.3515,147.567,3173.0
2018-11-28 14:05:00,157.44,157.52,157.18,157.3,7868.0,147.5389,147.6139,147.2953,147.4077,7868.0
2018-11-28 14:10:00,157.24,157.35,157.19,157.35,4131.0,147.3515,147.4546,147.3046,147.4546,4131.0
2018-11-28 14:15:00,157.33,157.55,157.16,157.46,5013.0,147.4358,147.642,147.2765,147.5577,5013.0
2018-11-28 14:20:00,157.43,157.55,157.24,157.55,5170.0,147.5295,147.642,147.3515,147.642,5170.0
2018-11-28 14:25:00,157.57,157.65,157.39,157.39,3554.0,147.6607,147.7357,147.4921,147.4921,3554.0
2018-11-28 14:30:00,157.45,157.69,157.45,157.69,3766.0,147.5483,147.7732,147.5483,147.7732,3766.0
2018-11-28 14:35:00,157.77,157.77,157.31,157.31,5000.0,147.8482,147.8482,147.4171,147.4171,5000.0
2018-11-28 14:40:00,157.39,157.6,157.32,157.59,2567.0,147.4921,147.6889,147.4265,147.6795,2567.0
2018-11-28 14:45:00,157.48,157.62,157.42,157.51,5361.0,147.5764,147.7076,147.5202,147.6045,5361.0
2018-11-28 14:50:00,157.49,157.63,157.35,157.44,3701.0,147.5858,147.717,147.4546,147.5389,3701.0
2018-11-28 14:55:00,157.33,157.36,157.16,157.34,5000.0,147.4358,147.4639,147.2765,147.4452,5000.0
2018-11-28 15:00:00,157.26,157.26,157.04,157.25,3800.0,147.3702,147.3702,147.1641,147.3609,3800.0
2018-11-28 15:05:00,157.21,157.31,157.13,157.24,3100.0,147.3234,147.4171,147.2484,147.3515,3100.0
2018-11-28 15:10:00,157.3,157.57,157.27,157.57,5600.0,147.4077,147.6607,147.3796,147.6607,5600.0
2018-11-28 15:15:00,157.55,157.59,157.36,157.52,5000.0,147.642,147.6795,147.4639,147.6139,5000.0
2018-11-28 15:20:00,157.51,157.64,157.45,157.47,6000.0,147.6045,147.7263,147.5483,147.567,6000.0
2018-11-28 15:25:00,157.57,157.68,157.43,157.68,5945.0,147.6607,147.7638,147.5295,147.7638,5945.0
2018-11-28 15:30:00,157.62,157.78,157.44,157.78,7232.0,147.7076,147.8575,147.5389,147.8575,7232.0
2018-11-28 15:35:00,157.74,158.0,157.74,157.94,6800.0,147.82,148.0637,147.82,148.0075,6800.0
2018-11-28 15:40:00,157.84,157.99,157.8,157.97,66281.0,147.9138,148.0543,147.8763,148.0356,66281.0
2018-11-28 15:45:00,158.03,158.43,157.99,158.39,18082.0,148.0918,148.4667,148.0543,148.4292,18082.0
2018-11-28 15:50:00,158.35,158.5,158.22,158.45,20821.0,148.3917,148.5323,148.2699,148.4854,20821.0
2018-11-28 15:55:00,158.41,158.62,158.38,158.61,51809.0,148.4479,148.6447,148.4198,148.6353,51809.0
2018-11-29 09:30:00,158.45,159.93,157.98,159.22,12313.0,148.4854,149.8723,148.045,149.207,12313.0
2018-11-29 09:35:00,159.26,159.96,159.16,159.56,8091.0,149.2445,149.9004,149.1507,149.5256,8091.0
2018-11-29 09:40:00,159.26,159.77,158.98,159.77,9408.0,149.2445,149.7224,148.9821,149.7224,9408.0
2018-11-29 09:45:00,159.9,159.9,159.0,159.32,4400.0,149.8442,149.8442,149.0008,149.3007,4400.0
2018-11-29 09:50:00,159.32,159.43,159.11,159.27,5600.0,149.3007,149.4038,149.1039,149.2538,5600.0
2018-11-29 09:55:00,159.36,159.42,159.13,159.42,6000.0,149.3382,149.3944,149.1226,149.3944,6000.0
2018-11-29 10:00:00,159.53,159.84,159.39,159.5,5700.0,149.4975,149.788,149.3663,149.4694,5700.0
2018-11-29 10:05:00,159.45,159.59,159.35,159.57,5400.0,149.4225,149.5537,149.3288,149.535,5400.0
2018-11-29 10:10:00,159.57,159.57,158.75,159.14,17016.0,149.535,149.535,148.7665,149.132,17016.0
2018-11-29 10:15:00,159.22,159.28,158.84,158.97,11300.0,149.207,149.2632,148.8509,148.9727,11300.0
2018-11-29 10:20:00,159.05,159.18,158.47,158.47,12100.0,149.0477,149.1695,148.5041,148.5041,12100.0
2018-11-29 10:25:00,158.18,158.41,157.88,158.03,17967.0,148.2324,148.4479,147.9512,148.0918,17967.0
2018-11-29 10:30:00,157.95,158.58,157.95,158.52,8014.0,148.0168,148.6072,148.0168,148.551,8014.0
2018-11-29 10:35:00,158.52,158.64,158.31,158.54,6000.0,148.551,148.6634,148.3542,148.5697,6000.0
2018-11-29 10:40:00,158.52,158.52,157.86,157.96,6255.0,148.551,148.551,147.9325,148.0262,6255.0
2018-11-29 10:45:00,158.02,158.06,157.66,157.74,5326.0,148.0824,148.1199,147.7451,147.82,5326.0
2018-11-29 10:50:00,157.74,157.79,157.62,157.62,6395.0,147.82,147.8669,147.7076,147.7076,6395.0
2018-11-29 10:55:00,157.7,157.92,157.6,157.91,13714.0,147.7826,147.9887,147.6889,147.9794,13714.0
2018-11-29 11:00:00,157.88,157.89,157.69,157.84,6810.0,147.9512,147.9606,147.7732,147.9138,6810.0
2018-11-29 11:05:00,157.71,157.82,157.57,157.57,3700.0,147.7919,147.895,147.6607,147.6607,3700.0
2018-11-29 11:10:00,157.66,157.82,157.59,157.7,3820.0,147.7451,147.895,147.6795,147.7826,3820.0
2018-11-29 11:15:00,157.83,157.85,157.54,157.54,3679.0,147.9044,147.9231,147.6326,147.6326,3679.0
2018-11-29 11:20:00,157.55,158.01,157.53,157.69,6207.0,147.642,148.0731,147.6233,147.7732,6207.0
2018-11-29 11:25:00,157.57,157.87,157.5,157.87,3300.0,147.6607,147.9419,147.5951,147.9419,3300.0
2018-11-29 11:30:00,157.77,157.77,157.51,157.62,2800.0,147.8482,147.8482,147.6045,147.7076,2800.0
2018-11-29 11:35:00,157.62,157.83,157.61,157.64,22108.0,147.7076,147.9044,147.6982,147.7263,22108.0
2018-11-29 11:40:00,157.67,157.72,157.55,157.55,3796.0,147.7545,147.8013,147.642,147.642,3796.0
2018-11-29 11:45:00,157.55,157.82,157.42,157.82,7163.0,147.642,147.895,147.5202,147.895,7163.0
2018-11-29 11:50:00,157.85,158.01,157.77,158.0,4613.0,147.9231,148.0731,147.8482,148.0637,4613.0
2018-11-29 11:55:00,157.98,157.98,157.62,157.73,4054.0,148.045,148.045,147.7076,147.8107,4054.0
2018-11-29 12:00:00,157.7,157.7,157.51,157.61,4355.0,147.7826,147.7826,147.6045,147.6982,4355.0
2018-11-29 12:05:00,157.59,157.59,157.38,157.51,3200.0,147.6795,147.6795,147.4827,147.6045,3200.0
2018-11-29 12:10:00,157.47,157.56,157.46,157.52,2198.0,147.567,147.6514,147.5577,147.6139,2198.0
2018-11-29 12:15:00,157.46,157.71,157.45,157.66,2200.0,147.5577,147.7919,147.5483,147.7451,2200.0
2018-11-29 12:20:00,157.61,157.78,157.61,157.69,1100.0,147.6982,147.8575,147.6982,147.7732,1100.0
2018-11-29 12:25:00,157.81,157.89,157.75,157.75,3091.0,147.8856,147.9606,147.8294,147.8294,3091.0
2018-11-29 12:30:00,157.79,157.86,157.75,157.86,2108.0,147.8669,147.9325,147.8294,147.9325,2108.0
2018-11-29 12:35:00,157.82,157.91,157.74,157.82,3900.0,147.895,147.9794,147.82,147.895,3900.0
2018-11-29 12:40:00,157.9,158.09,157.9,157.96,2500.0,147.97,148.148,147.97,148.0262,2500.0
2018-11-29 12:45:00,157.94,157.94,157.8,157.82,3011.0,148.0075,148.0075,147.8763,147.895,3011.0
2018-11-29 12:50:00,157.86,157.98,157.82,157.86,12746.0,147.9325,148.045,147.895,147.9325,12746.0
2018-11-29 12:55:00,157.84,157.97,157.78,157.96,12975.0,147.9138,148.0356,147.8575,148.0262,12975.0
2018-11-29 13:00:00,157.95,157.95,157.82,157.83,12500.0,148.0168,148.0168,147.895,147.9044,12500.0
2018-11-29 13:05:00,157.82,157.82,157.46,157.51,8535.0,147.895,147.895,147.5577,147.6045,8535.0
2018-11-29 13:10:00,157.54,157.55,157.36,157.44,3335.0,147.6326,147.642,147.4639,147.5389,3335.0
2018-11-29 13:15:00,157.44,157.49,157.28,157.31,4201.0,147.5389,147.5858,147.389,147.4171,4201.0
2018-11-29 13:20:00,157.35,157.35,157.07,157.07,5737.0,147.4546,147.4546,147.1922,147.1922,5737.0
2018-11-29 13:25:00,157.15,157.18,157.15,157.18,800.0,147.2672,147.2953,147.2672,147.2953,800.0
2018-11-29 13:30:00,157.2,157.31,157.17,157.23,1900.0,147.314,147.4171,147.2859,147.3421,1900.0
2018-11-29 13:35:00,157.18,157.21,157.11,157.13,3800.0,147.2953,147.3234,147.2297,147.2484,3800.0
2018-11-29 13:40:00,157.13,157.22,157.06,157.15,3127.0,147.2484,147.3328,147.1828,147.2672,3127.0
2018-11-29 13:45:00,157.17,157.5,157.15,157.5,17403.0,147.2859,147.5951,147.2672,147.5951,17403.0
2018-11-29 13:50:00,157.56,157.6,157.5,157.54,1200.0,147.6514,147.6889,147.5951,147.6326,1200.0
2018-11-29 13:55:00,157.48,157.57,157.46,157.5,2440.0,147.5764,147.6607,147.5577,147.5951,2440.0
2018-11-29 14:00:00,157.47,157.71,157.37,157.48,5483.0,147.567,147.7919,147.4733,147.5764,5483.0
2018-11-29 14:05:00,157.46,157.54,157.41,157.42,1800.0,147.5577,147.6326,147.5108,147.5202,1800.0
2018-11-29 14:10:00,157.43,157.78,157.43,157.78,4458.0,147.5295,147.8575,147.5295,147.8575,4458.0
2018-11-29 14:15:00,157.82,158.02,157.79,158.0,2408.0,147.895,148.0824,147.8669,148.0637,2408.0
2018-11-29 14:20:00,157.92,158.09,157.87,158.06,3800.0,147.9887,148.148,147.9419,148.1199,3800.0
2018-11-29 14:25:00,158.06,158.13,157.98,157.98,2900.0,148.1199,148.1855,148.045,148.045,2900.0
2018-11-29 14:30:00,158.0,158.1,157.98,158.05,4256.0,148.0637,148.1574,148.045,148.1106,4256.0
2018-11-29 14:35:00,158.01,158.01,157.7,157.7,2604.0,148.0731,148.0731,147.7826,147.7826,2604.0
2018-11-29 14:40:00,157.68,157.81,157.6,157.81,3660.0,147.7638,147.8856,147.6889,147.8856,3660.0
2018-11-29 14:45:00,157.77,157.82,157.62,157.82,2908.0,147.8482,147.895,147.7076,147.895,2908.0
2018-11-29 14:50:00,157.87,158.1,157.87,157.95,2137.0,147.9419,148.1574,147.9419,148.0168,2137.0
2018-11-29 14:55:00,157.9,158.21,157.9,158.21,4705.0,147.97,148.2605,147.97,148.2605,4705.0
2018-11-29 15:00:00,158.11,158.16,158.03,158.05,3892.0,148.1668,148.2136,148.0918,148.1106,3892.0
2018-11-29 15:05:00,157.99,158.25,157.99,158.25,3800.0,148.0543,148.298,148.0543,148.298,3800.0
2018-11-29 15:10:00,158.24,158.26,158.11,158.11,19500.0,148.2886,148.3073,148.1668,148.1668,19500.0
2018-11-29 15:15:00,158.07,158.09,157.75,157.75,3800.0,148.1293,148.148,147.8294,147.8294,3800.0
2018-11-29 15:20:00,157.75,157.88,157.62,157.63,4500.0,147.8294,147.9512,147.7076,147.717,4500.0
2018-11-29 15:25:00,157.58,157.63,157.45,157.63,5719.0,147.6701,147.717,147.5483,147.717,5719.0
2018-11-29 15:30:00,157.55,157.55,157.38,157.44,5198.0,147.642,147.642,147.4827,147.5389,5198.0
2018-11-29 15:35:00,157.47,157.5,157.26,157.28,6379.0,147.567,147.5951,147.3702,147.389,6379.0
2018-11-29 15:40:00,157.29,157.37,157.17,157.3,6200.0,147.3983,147.4733,147.2859,147.4077,6200.0
2018-11-29 15:45:00,157.3,157.31,157.07,157.09,6855.0,147.4077,147.4171,147.1922,147.2109,6855.0
2018-11-29 15:50:00,157.07,157.14,156.99,157.12,14963.0,147.1922,147.2578,147.1172,147.239,14963.0
2018-11-29 15:55:00,157.09,157.09,156.77,157.03,40817.0,147.2109,147.2109,146.911,147.1547,40817.0
2018-11-30 09:30:00,156.54,156.55,155.56,155.56,6588.0,146.6955,146.7049,145.7771,145.7771,6588.0
2018-11-30 09:35:00,155.81,156.56,155.39,156.51,1782.0,146.0114,146.7143,145.6178,146.6674,1782.0
2018-11-30 09:40:00,156.37,156.37,156.06,156.37,900.0,146.5362,146.5362,146.2457,146.5362,900.0
2018-11-30 09:45:00,156.38,156.39,156.23,156.39,300.0,146.5456,146.5549,146.405,146.5549,300.0
2018-11-30 09:50:00,156.39,157.28,156.31,157.18,8738.0,146.5549,147.389,146.48,147.2953,8738.0
2018-11-30 09:55:00,157.14,157.56,157.14,157.47,4630.0,147.2578,147.6514,147.2578,147.567,4630.0
2018-11-30 10:00:00,157.43,158.02,157.43,157.95,55920.0,147.5295,148.0824,147.5295,148.0168,55920.0
2018-11-30 10:05:00,157.95,158.75,157.94,158.67,49600.0,148.0168,148.7665,148.0075,148.6916,49600.0
2018-11-30 10:10:00,158.67,158.67,157.67,157.7,4600.0,148.6916,148.6916,147.7545,147.7826,4600.0
2018-11-30 10:15:00,157.62,157.64,157.01,157.12,2600.0,147.7076,147.7263,147.136,147.239,2600.0
2018-11-30 10:20:00,157.22,157.29,156.92,157.05,2635.0,147.3328,147.3983,147.0516,147.1734,2635.0
2018-11-30 10:25:00,157.16,157.28,156.95,156.96,3065.0,147.2765,147.389,147.0797,147.0891,3065.0
2018-11-30 10:30:00,156.88,157.13,156.61,157.12,8607.0,147.0141,147.2484,146.7611,147.239,8607.0
2018-11-30 10:35:00,157.12,157.44,157.11,157.44,5200.0,147.239,147.5389,147.2297,147.5389,5200.0
2018-11-30 10:40:00,157.45,157.54,157.3,157.44,2100.0,147.5483,147.6326,147.4077,147.5389,2100.0
2018-11-30 10:45:00,157.33,157.55,157.18,157.45,3536.0,147.4358,147.642,147.2953,147.5483,3536.0
2018-11-30 10:50:00,157.64,157.64,157.38,157.42,6231.0,147.7263,147.7263,147.4827,147.5202,6231.0
2018-11-30 10:55:00,157.46,157.46,157.09,157.09,1700.0,147.5577,147.5577,147.2109,147.2109,1700.0
2018-11-30 11:00:00,157.07,157.23,156.94,157.23,2349.0,147.1922,147.3421,147.0704,147.3421,2349.0
2018-11-30 11:05:00,157.16,157.25,156.95,156.97,2500.0,147.2765,147.3609,147.0797,147.0985,2500.0
2018-11-30 11:10:00,156.92,157.12,156.92,157.12,2031.0,147.0516,147.239,147.0516,147.239,2031.0
2018-11-30 11:15:00,157.08,157.14,156.93,157.0,5035.0,147.2016,147.2578,147.061,147.1266,5035.0
2018-11-30 11:20:00,157.0,157.0,156.52,156.65,6112.0,147.1266,147.1266,146.6768,146.7986,6112.0
2018-11-30 11:25:00,156.62,156.67,156.42,156.65,4200.0,146.7705,146.8173,146.5831,146.7986,4200.0
2018-11-30 11:30:00,156.58,156.93,156.53,156.73,3500.0,146.733,147.061,146.6861,146.8736,3500.0
2018-11-30 11:35:00,156.7,156.8,156.68,156.8,1312.0,146.8455,146.9392,146.8267,146.9392,1312.0
2018-11-30 11:40:00,156.89,157.15,156.81,157.08,1907.0,147.0235,147.2672,146.9485,147.2016,1907.0
2018-11-30 11:45:00,157.12,157.44,157.12,157.43,2100.0,147.239,147.5389,147.239,147.5295,2100.0
2018-11-30 11:50:00,157.43,157.52,157.19,157.31,5647.0,147.5295,147.6139,147.3046,147.4171,5647.0
2018-11-30 11:55:00,157.35,157.52,157.26,157.43,2347.0,147.4546,147.6139,147.3702,147.5295,2347.0
2018-11-30 12:00:00,157.43,157.49,157.23,157.34,1800.0,147.5295,147.5858,147.3421,147.4452,1800.0
2018-11-30 12:05:00,157.27,157.41,157.2,157.41,2548.0,147.3796,147.5108,147.314,147.5108,2548.0
2018-11-30 12:10:00,157.43,157.43,157.22,157.23,5087.0,147.5295,147.5295,147.3328,147.3421,5087.0
2018-11-30 12:15:00,157.27,157.34,157.24,157.28,2019.0,147.3796,147.4452,147.3515,147.389,2019.0
2018-11-30 12:20:00,157.28,157.28,157.17,157.25,3150.0,147.389,147.389,147.2859,147.3609,3150.0
2018-11-30 12:25:00,157.26,157.26,157.12,157.16,1800.0,147.3702,147.3702,147.239,147.2765,1800.0
2018-11-30 12:30:00,157.19,157.23,156.92,156.92,3415.0,147.3046,147.3421,147.0516,147.0516,3415.0
2018-11-30 12:35:00,156.95,157.01,156.94,157.0,1200.0,147.0797,147.136,147.0704,147.1266,1200.0
2018-11-30 12:40:00,156.95,157.05,156.89,156.89,2000.0,147.0797,147.1734,147.0235,147.0235,2000.0
2018-11-30 12:45:00,156.9,157.05,156.82,157.02,1800.0,147.0329,147.1734,146.9579,147.1453,1800.0
2018-11-30 12:50:00,157.02,157.08,156.99,157.05,2400.0,147.1453,147.2016,147.1172,147.1734,2400.0
2018-11-30 12:55:00,157.03,157.08,156.93,157.07,3300.0,147.1547,147.2016,147.061,147.1922,3300.0
2018-11-30 13:00:00,157.09,157.13,157.03,157.06,2600.0,147.2109,147.2484,147.1547,147.1828,2600.0
2018-11-30 13:05:00,157.14,157.25,157.11,157.14,9980.0,147.2578,147.3609,147.2297,147.2578,9980.0
2018-11-30 13:10:00,157.05,157.05,156.85,156.86,1736.0,147.1734,147.1734,146.986,146.9954,1736.0
2018-11-30 13:15:00,156.89,156.9,156.77,156.9,1800.0,147.0235,147.0329,146.911,147.0329,1800.0
2018-11-30 13:20:00,156.89,157.11,156.89,157.11,2336.0,147.0235,147.2297,147.0235,147.2297,2336.0
2018-11-30 13:25:00,157.07,157.31,157.07,157.31,1329.0,147.1922,147.4171,147.1922,147.4171,1329.0
2018-11-30 13:30:00,157.27,157.71,157.21,157.53,5001.0,147.3796,147.7919,147.3234,147.6233,5001.0
2018-11-30 13:35:00,157.66,157.75,157.58,157.67,3000.0,147.7451,147.8294,147.6701,147.7545,3000.0
2018-11-30 13:40:00,157.66,157.78,157.59,157.74,2604.0,147.7451,147.8575,147.6795,147.82,2604.0
2018-11-30 13:45:00,157.8,158.01,157.74,157.96,6401.0,147.8763,148.0731,147.82,148.0262,6401.0
2018-11-30 13:50:00,157.96,158.17,157.96,158.08,5500.0,148.0262,148.223,148.0262,148.1387,5500.0
2018-11-30 13:55:00,158.1,158.31,158.1,158.31,5100.0,148.1574,148.3542,148.1574,148.3542,5100.0
2018-11-30 14:00:00,158.3,158.33,157.86,157.94,6000.0,148.3448,148.3729,147.9325,148.0075,6000.0
2018-11-30 14:05:00,157.92,157.97,157.75,157.75,6510.0,147.9887,148.0356,147.8294,147.8294,6510.0
2018-11-30 14:10:00,157.73,157.75,157.48,157.63,5662.0,147.8107,147.8294,147.5764,147.717,5662.0
2018-11-30 14:15:00,157.7,157.76,157.45,157.54,7568.0,147.7826,147.8388,147.5483,147.6326,7568.0
2018-11-30 14:20:00,157.53,157.58,157.47,157.56,6953.0,147.6233,147.6701,147.567,147.6514,6953.0
2018-11-30 14:25:00,157.55,157.55,157.42,157.53,6645.0,147.642,147.642,147.5202,147.6233,6645.0
2018-11-30 14:30:00,157.53,157.66,157.48,157.58,12746.0,147.6233,147.7451,147.5764,147.6701,12746.0
2018-11-30 14:35:00,157.6,157.7,157.58,157.6,6202.0,147.6889,147.7826,147.6701,147.6889,6202.0
2018-11-30 14:40:00,157.63,157.8,157.52,157.68,10053.0,147.717,147.8763,147.6139,147.7638,10053.0
2018-11-30 14:45:00,157.67,157.68,157.53,157.53,8100.0,147.7545,147.7638,147.6233,147.6233,8100.0
2018-11-30 14:50:00,157.6,157.6,157.36,157.45,7704.0,147.6889,147.6889,147.4639,147.5483,7704.0
2018-11-30 14:55:00,157.48,157.5,157.26,157.36,8443.0,147.5764,147.5951,147.3702,147.4639,8443.0
2018-11-30 15:00:00,157.37,157.41,157.31,157.31,9995.0,147.4733,147.5108,147.4171,147.4171,9995.0
2018-11-30 15:05:00,157.3,157.66,157.3,157.65,8009.0,147.4077,147.7451,147.4077,147.7357,8009.0
2018-11-30 15:10:00,157.65,157.65,157.45,157.53,11047.0,147.7357,147.7357,147.5483,147.6233,11047.0
2018-11-30 15:15:00,157.47,157.53,157.31,157.34,9529.0,147.567,147.6233,147.4171,147.4452,9529.0
2018-11-30 15:20:00,157.37,157.47,157.34,157.45,11349.0,147.4733,147.567,147.4452,147.5483,11349.0
2018-11-30 15:25:00,157.43,157.43,157.18,157.2,9781.0,147.5295,147.5295,147.2953,147.314,9781.0
2018-11-30 15:30:00,157.2,157.43,157.15,157.25,13833.0,147.314,147.5295,147.2672,147.3609,13833.0
2018-11-30 15:35:00,157.23,157.23,157.09,157.14,8365.0,147.3421,147.3421,147.2109,147.2578,8365.0
2018-11-30 15:40:00,157.14,157.21,157.02,157.09,13506.0,147.2578,147.3234,147.1453,147.2109,13506.0
2018-11-30 15:45:00,157.09,157.1,156.82,156.82,18910.0,147.2109,147.2203,146.9579,146.9579,18910.0
2018-11-30 15:50:00,156.85,156.97,156.73,156.78,17925.0,146.986,147.0985,146.8736,146.9204,17925.0
2018-11-30 15:55:00,156.8,157.16,156.8,157.09,54792.0,146.9392,147.2765,146.9392,147.2109,54792.0
2018-12-03 09:30:00,159.87,160.39,159.2,159.42,12581.0,149.8161,150.3034,149.1882,149.3944,12581.0
2018-12-03 09:35:00,159.61,159.89,159.24,159.28,7000.0,149.5724,149.8348,149.2257,149.2632,7000.0
2018-12-03 09:40:00,159.22,159.92,159.22,159.61,5000.0,149.207,149.863,149.207,149.5724,5000.0
2018-12-03 09:45:00,159.68,159.78,159.11,159.13,50464.0,149.638,149.7318,149.1039,149.1226,50464.0
2018-12-03 09:50:00,159.24,159.27,158.4,158.69,66400.0,149.2257,149.2538,148.4385,148.7103,66400.0
2018-12-03 09:55:00,158.55,158.7,158.19,158.7,4400.0,148.5791,148.7197,148.2417,148.7197,4400.0
2018-12-03 10:00:00,158.69,158.89,158.03,158.43,9496.0,148.7103,148.8977,148.0918,148.4667,9496.0
2018-12-03 10:05:00,158.43,159.01,158.42,158.79,8992.0,148.4667,149.0102,148.4573,148.804,8992.0
2018-12-03 10:10:00,158.7,158.86,158.54,158.71,5598.0,148.7197,148.8696,148.5697,148.729,5598.0
2018-12-03 10:15:00,158.71,158.81,158.41,158.72,7672.0,148.729,148.8228,148.4479,148.7384,7672.0
2018-12-03 10:20:00,158.72,158.94,158.54,158.89,10562.0,148.7384,148.9446,148.5697,148.8977,10562.0
2018-12-03 10:25:00,158.88,159.25,158.88,159.03,8705.0,148.8884,149.2351,148.8884,149.0289,8705.0
2018-12-03 10:30:00,159.08,159.26,158.94,159.23,4101.0,149.0758,149.2445,148.9446,149.2163,4101.0
2018-12-03 10:35:00,159.1,159.25,158.78,158.78,3400.0,149.0945,149.2351,148.7946,148.7946,3400.0
2018-12-03 10:40:00,158.72,158.88,158.59,158.68,59500.0,148.7384,148.8884,148.6166,148.7009,59500.0
2018-12-03 10:45:00,158.78,158.87,158.61,158.7,1900.0,148.7946,148.879,148.6353,148.7197,1900.0
2018-12-03 10:50:00,158.62,158.67,158.35,158.35,4636.0,148.6447,148.6916,148.3917,148.3917,4636.0
2018-12-03 10:55:00,158.27,158.57,158.26,158.27,4934.0,148.3167,148.5979,148.3073,148.3167,4934.0
2018-12-03 11:00:00,158.22,158.64,158.1,158.64,2100.0,148.2699,148.6634,148.1574,148.6634,2100.0
2018-12-03 11:05:00,158.5,158.84,158.46,158.84,4635.0,148.5323,148.8509,148.4948,148.8509,4635.0
2018-12-03 11:10:00,158.88,158.89,158.48,158.5,5006.0,148.8884,148.8977,148.5135,148.5323,5006.0
2018-12-03 11:15:00,158.54,158.85,158.54,158.69,2826.0,148.5697,148.8602,148.5697,148.7103,2826.0
2018-12-03 11:20:00,158.69,158.93,158.66,158.7,4092.0,148.7103,148.9352,148.6822,148.7197,4092.0
2018-12-03 11:25:00,158.74,158.87,158.47,158.87,2200.0,148.7572,148.879,148.5041,148.879,2200.0
2018-12-03 11:30:00,158.92,159.25,158.91,159.17,14552.0,148.9258,149.2351,148.9165,149.1601,14552.0
2018-12-03 11:35:00,159.17,159.28,158.98,158.98,5994.0,149.1601,149.2632,148.9821,148.9821,5994.0
2018-12-03 11:40:00,158.98,159.09,158.52,158.7,5377.0,148.9821,149.0851,148.551,148.7197,5377.0
2018-12-03 11:45:00,158.59,158.9,158.52,158.83,2781.0,148.6166,148.9071,148.551,148.8415,2781.0
2018-12-03 11:50:00,158.82,159.12,158.82,158.93,6400.0,148.8321,149.1133,148.8321,148.9352,6400.0
2018-12-03 11:55:00,158.85,158.93,158.7,158.78,3117.0,148.8602,148.9352,148.7197,148.7946,3117.0
2018-12-03 12:00:00,158.96,159.15,158.96,159.11,1179.0,148.9633,149.1414,148.9633,149.1039,1179.0
2018-12-03 12:05:00,159.12,159.22,159.07,159.22,2500.0,149.1133,149.207,149.0664,149.207,2500.0
2018-12-03 12:10:00,159.22,159.23,158.95,159.07,3586.0,149.207,149.2163,148.954,149.0664,3586.0
2018-12-03 12:15:00,159.13,159.24,159.13,159.2,1005.0,149.1226,149.2257,149.1226,149.1882,1005.0
2018-12-03 12:20:00,159.19,159.19,158.95,159.13,3500.0,149.1789,149.1789,148.954,149.1226,3500.0
2018-12-03 12:25:00,159.25,159.38,159.18,159.35,1430.0,149.2351,149.3569,149.1695,149.3288,1430.0
2018-12-03 12:30:00,159.49,159.66,159.49,159.65,2450.0,149.46,149.6193,149.46,149.6099,2450.0
2018-12-03 12:35:00,159.63,159.77,159.63,159.63,2844.0,149.5912,149.7224,149.5912,149.5912,2844.0
2018-12-03 12:40:00,159.62,159.7,159.46,159.47,2000.0,149.5818,149.6568,149.4319,149.4413,2000.0
2018-12-03 12:45:00,159.46,159.51,159.38,159.45,900.0,149.4319,149.4787,149.3569,149.4225,900.0
2018-12-03 12:50:00,159.42,159.45,159.2,159.2,3400.0,149.3944,149.4225,149.1882,149.1882,3400.0
2018-12-03 12:55:00,159.25,159.66,159.25,159.56,2750.0,149.2351,149.6193,149.2351,149.5256,2750.0
2018-12-03 13:00:00,159.62,159.82,159.62,159.82,3477.0,149.5818,149.7692,149.5818,149.7692,3477.0
2018-12-03 13:05:00,159.83,160.04,159.83,160.0,2402.0,149.7786,149.9754,149.7786,149.9379,2402.0
2018-12-03 13:10:00,160.01,160.09,159.93,160.0,4068.0,149.9473,150.0223,149.8723,149.9379,4068.0
2018-12-03 13:15:00,160.01,160.26,160.01,160.16,2788.0,149.9473,150.1816,149.9473,150.0879,2788.0
2018-12-03 13:20:00,160.21,160.36,160.18,160.36,602.0,150.1347,150.2753,150.1066,150.2753,602.0
2018-12-03 13:25:00,160.39,160.44,160.22,160.34,2400.0,150.3034,150.3503,150.1441,150.2565,2400.0
2018-12-03 13:30:00,160.34,160.34,160.13,160.17,1900.0,150.2565,150.2565,150.0597,150.0972,1900.0
2018-12-03 13:35:00,160.1,160.13,159.98,160.02,2537.0,150.0316,150.0597,149.9192,149.9567,2537.0
2018-12-03 13:40:00,160.05,160.18,160.05,160.18,1741.0,149.9848,150.1066,149.9848,150.1066,1741.0
2018-12-03 13:45:00,160.23,160.23,159.71,159.72,3422.0,150.1535,150.1535,149.6662,149.6755,3422.0
2018-12-03 13:50:00,159.68,159.75,159.66,159.71,1400.0,149.638,149.7036,149.6193,149.6662,1400.0
2018-12-03 13:55:00,159.74,159.84,159.48,159.8,4258.0,149.6943,149.788,149.4506,149.7505,4258.0
2018-12-03 14:00:00,159.97,160.07,159.91,160.0,3200.0,149.9098,150.0035,149.8536,149.9379,3200.0
2018-12-03 14:05:00,159.94,159.99,159.56,159.78,3300.0,149.8817,149.9286,149.5256,149.7318,3300.0
2018-12-03 14:10:00,159.9,159.96,159.85,159.87,1200.0,149.8442,149.9004,149.7974,149.8161,1200.0
2018-12-03 14:15:00,159.83,160.24,159.82,160.13,3672.0,149.7786,150.1628,149.7692,150.0597,3672.0
2018-12-03 14:20:00,160.19,160.45,160.18,160.4,4571.0,150.116,150.3596,150.1066,150.3128,4571.0
2018-12-03 14:25:00,160.55,160.77,160.53,160.7,7498.0,150.4533,150.6595,150.4346,150.5939,7498.0
2018-12-03 14:30:00,160.77,160.79,160.67,160.73,4555.0,150.6595,150.6782,150.5658,150.622,4555.0
2018-12-03 14:35:00,160.74,160.8,160.61,160.66,12248.0,150.6314,150.6876,150.5096,150.5564,12248.0
2018-12-03 14:40:00,160.66,160.72,160.43,160.47,7147.0,150.5564,150.6126,150.3409,150.3784,7147.0
2018-12-03 14:45:00,160.5,160.68,160.42,160.68,5335.0,150.4065,150.5752,150.3315,150.5752,5335.0
2018-12-03 14:50:00,160.7,160.84,160.54,160.56,3803.0,150.5939,150.7251,150.444,150.4627,3803.0
2018-12-03 14:55:00,160.55,160.98,160.53,160.91,3636.0,150.4533,150.8563,150.4346,150.7907,3636.0
2018-12-03 15:00:00,160.91,160.94,160.57,160.74,6052.0,150.7907,150.8188,150.4721,150.6314,6052.0
2018-12-03 15:05:00,160.62,160.85,160.53,160.69,5663.0,150.5189,150.7345,150.4346,150.5845,5663.0
2018-12-03 15:10:00,160.74,161.22,160.74,161.22,3891.0,150.6314,151.0812,150.6314,151.0812,3891.0
2018-12-03 15:15:00,161.35,161.46,161.26,161.46,7253.0,151.203,151.3061,151.1187,151.3061,7253.0
2018-12-03 15:20:00,161.5,161.7,161.42,161.54,10500.0,151.3436,151.531,151.2686,151.3811,10500.0
2018-12-03 15:25:00,161.52,161.64,161.4,161.59,10462.0,151.3623,151.4748,151.2499,151.4279,10462.0
2018-12-03 15:30:00,161.64,161.95,161.56,161.95,11963.0,151.4748,151.7653,151.3998,151.7653,11963.0
2018-12-03 15:35:00,161.97,161.97,161.58,161.77,12134.0,151.784,151.784,151.4186,151.5966,12134.0
2018-12-03 15:40:00,161.71,161.76,161.44,161.48,14828.0,151.5404,151.5872,151.2874,151.3248,14828.0
2018-12-03 15:45:00,161.54,161.57,161.25,161.29,16212.0,151.3811,151.4092,151.1093,151.1468,16212.0
2018-12-03 15:50:00,161.31,161.34,161.18,161.23,15023.0,151.1655,151.1937,151.0437,151.0906,15023.0
2018-12-03 15:55:00,161.18,161.65,161.18,161.6,40071.0,151.0437,151.4842,151.0437,151.4373,40071.0
2018-12-04 09:30:00,161.32,161.63,161.0,161.3,10745.0,151.1749,151.4654,150.875,151.1562,10745.0
2018-12-04 09:35:00,161.22,161.5,161.22,161.49,2602.0,151.0812,151.3436,151.0812,151.3342,2602.0
2018-12-04 09:40:00,161.61,161.61,161.3,161.3,1200.0,151.4467,151.4467,151.1562,151.1562,1200.0
2018-12-04 09:45:00,161.43,161.65,161.19,161.19,3492.0,151.278,151.4842,151.0531,151.0531,3492.0
2018-12-04 09:50:00,161.09,161.09,160.65,160.76,2883.0,150.9594,150.9594,150.547,150.6501,2883.0
2018-12-04 09:55:00,160.84,161.0,160.7,160.7,1980.0,150.7251,150.875,150.5939,150.5939,1980.0
2018-12-04 10:00:00,160.73,160.8,160.43,160.43,1400.0,150.622,150.6876,150.3409,150.3409,1400.0
2018-12-04 10:05:00,160.3,160.67,160.3,160.67,1600.0,150.2191,150.5658,150.2191,150.5658,1600.0
2018-12-04 10:10:00,160.82,160.82,160.18,160.27,1104.0,150.7064,150.7064,150.1066,150.1909,1104.0
2018-12-04 10:15:00,160.2,160.23,159.6,159.6,3600.0,150.1253,150.1535,149.5631,149.5631,3600.0
2018-12-04 10:20:00,159.48,159.66,159.41,159.52,616.0,149.4506,149.6193,149.385,149.4881,616.0
2018-12-04 10:25:00,159.53,159.82,159.46,159.82,1100.0,149.4975,149.7692,149.4319,149.7692,1100.0
2018-12-04 10:30:00,159.87,159.88,159.34,159.56,1750.0,149.8161,149.8255,149.3194,149.5256,1750.0
2018-12-04 10:35:00,159.35,159.66,159.31,159.63,2137.0,149.3288,149.6193,149.2913,149.5912,2137.0
2018-12-04 10:40:00,159.4,159.61,159.26,159.26,700.0,149.3757,149.5724,149.2445,149.2445,700.0
2018-12-04 10:45:00,159.25,159.66,159.23,159.57,2569.0,149.2351,149.6193,149.2163,149.535,2569.0
2018-12-04 10:50:00,159.66,159.66,159.25,159.34,900.0,149.6193,149.6193,149.2351,149.3194,900.0
2018-12-04 10:55:00,159.38,159.52,159.31,159.49,3300.0,149.3569,149.4881,149.2913,149.46,3300.0
2018-12-04 11:00:00,159.33,159.73,159.33,159.65,6478.0,149.3101,149.6849,149.3101,149.6099,6478.0
2018-12-04 11:05:00,159.55,159.87,159.55,159.87,1000.0,149.5162,149.8161,149.5162,149.8161,1000.0
2018-12-04 11:10:00,159.78,159.78,159.59,159.69,1100.0,149.7318,149.7318,149.5537,149.6474,1100.0
2018-12-04 11:15:00,159.58,159.86,159.49,159.86,6754.0,149.5443,149.8067,149.46,149.8067,6754.0
2018-12-04 11:20:00,159.86,160.36,159.79,160.22,3400.0,149.8067,150.2753,149.7411,150.1441,3400.0
2018-12-04 11:25:00,160.04,160.15,159.93,159.94,2300.0,149.9754,150.0785,149.8723,149.8817,2300.0
2018-12-04 11:30:00,159.93,159.99,159.66,159.75,1900.0,149.8723,149.9286,149.6193,149.7036,1900.0
2018-12-04 11:35:00,159.65,159.96,159.65,159.89,3522.0,149.6099,149.9004,149.6099,149.8348,3522.0
2018-12-04 11:40:00,159.94,160.15,159.87,159.87,2000.0,149.8817,150.0785,149.8161,149.8161,2000.0
2018-12-04 11:45:00,159.87,159.98,159.71,159.98,2900.0,149.8161,149.9192,149.6662,149.9192,2900.0
2018-12-04 11:50:00,160.01,160.04,159.94,160.01,1150.0,149.9473,149.9754,149.8817,149.9473,1150.0
2018-12-04 11:55:00,160.03,160.04,159.65,159.71,4030.0,149.966,149.9754,149.6099,149.6662,4030.0
2018-12-04 12:00:00,159.64,159.64,159.32,159.32,6000.0,149.6006,149.6006,149.3007,149.3007,6000.0
2018-12-04 12:05:00,159.21,159.21,158.4,158.45,10103.0,149.1976,149.1976,148.4385,148.4854,10103.0
2018-12-04 12:10:00,158.57,158.57,157.78,157.78,2782.0,148.5979,148.5979,147.8575,147.8575,2782.0
2018-12-04 12:15:00,157.81,157.94,157.56,157.94,4643.0,147.8856,148.0075,147.6514,148.0075,4643.0
2018-12-04 12:20:00,157.81,157.81,157.29,157.29,3820.0,147.8856,147.8856,147.3983,147.3983,3820.0
2018-12-04 12:25:00,157.25,157.46,156.96,157.23,10199.0,147.3609,147.5577,147.0891,147.3421,10199.0
2018-12-04 12:30:00,157.23,157.23,156.68,157.05,10862.0,147.3421,147.3421,146.8267,147.1734,10862.0
2018-12-04 12:35:00,157.09,157.14,156.9,156.96,3110.0,147.2109,147.2578,147.0329,147.0891,3110.0
2018-12-04 12:40:00,156.98,157.58,156.95,157.58,3900.0,147.1078,147.6701,147.0797,147.6701,3900.0
2018-12-04 12:45:00,157.65,157.67,157.37,157.51,8100.0,147.7357,147.7545,147.4733,147.6045,8100.0
2018-12-04 12:50:00,157.39,157.4,157.06,157.12,2929.0,147.4921,147.5014,147.1828,147.239,2929.0
2018-12-04 12:55:00,157.09,157.4,157.05,157.23,2673.0,147.2109,147.5014,147.1734,147.3421,2673.0
2018-12-04 13:00:00,157.06,157.07,156.84,157.03,1751.0,147.1828,147.1922,146.9766,147.1547,1751.0
2018-12-04 13:05:00,157.15,157.16,156.93,157.01,1900.0,147.2672,147.2765,147.061,147.136,1900.0
2018-12-04 13:10:00,156.87,156.91,156.65,156.65,4000.0,147.0048,147.0422,146.7986,146.7986,4000.0
2018-12-04 13:15:00,156.76,156.89,156.68,156.72,1500.0,146.9017,147.0235,146.8267,146.8642,1500.0
2018-12-04 13:20:00,156.75,156.86,156.65,156.78,2100.0,146.8923,146.9954,146.7986,146.9204,2100.0
2018-12-04 13:25:00,156.78,156.78,155.94,156.26,2600.0,146.9204,146.9204,146.1332,146.4331,2600.0
2018-12-04 13:30:00,156.16,156.35,156.09,156.17,2002.0,146.3394,146.5175,146.2738,146.3488,2002.0
2018-12-04 13:35:00,156.27,156.27,155.67,155.68,1000.0,146.4425,146.4425,145.8802,145.8896,1000.0
2018-12-04 13:40:00,155.64,155.71,155.3,155.71,2776.0,145.8521,145.9177,145.5335,145.9177,2776.0
2018-12-04 13:45:00,155.76,156.28,155.76,156.25,3463.0,145.9646,146.4519,145.9646,146.4238,3463.0
2018-12-04 13:50:00,156.23,156.36,156.12,156.26,6627.0,146.405,146.5268,146.3019,146.4331,6627.0
2018-12-04 13:55:00,156.42,156.7,156.42,156.62,1900.0,146.5831,146.8455,146.5831,146.7705,1900.0
2018-12-04 14:00:00,156.47,156.55,156.3,156.3,1700.0,146.6299,146.7049,146.4706,146.4706,1700.0
2018-12-04 14:05:00,156.42,156.79,156.42,156.71,1950.0,146.5831,146.9298,146.5831,146.8548,1950.0
2018-12-04 14:10:00,156.8,157.25,156.8,157.22,4302.0,146.9392,147.3609,146.9392,147.3328,4302.0
2018-12-04 14:15:00,157.05,157.05,156.93,156.96,1920.0,147.1734,147.1734,147.061,147.0891,1920.0
2018-12-04 14:20:00,156.89,156.93,156.7,156.7,2020.0,147.0235,147.061,146.8455,146.8455,2020.0
2018-12-04 14:25:00,156.64,156.66,156.26,156.33,2774.0,146.7892,146.808,146.4331,146.4987,2774.0
2018-12-04 14:30:00,156.34,156.79,156.34,156.72,2500.0,146.5081,146.9298,146.5081,146.8642,2500.0
2018-12-04 14:35:00,156.81,157.02,156.64,157.0,3100.0,146.9485,147.1453,146.7892,147.1266,3100.0
2018-12-04 14:40:00,157.06,157.11,156.81,156.94,3489.0,147.1828,147.2297,146.9485,147.0704,3489.0
2018-12-04 14:45:00,156.86,157.53,156.86,157.52,2746.0,146.9954,147.6233,146.9954,147.6139,2746.0
2018-12-04 14:50:00,157.34,157.43,157.13,157.15,4800.0,147.4452,147.5295,147.2484,147.2672,4800.0
2018-12-04 14:55:00,157.02,157.04,156.41,156.42,1626.0,147.1453,147.1641,146.5737,146.5831,1626.0
2018-12-04 15:00:00,156.4,156.4,156.11,156.17,3200.0,146.5643,146.5643,146.2926,146.3488,3200.0
2018-12-04 15:05:00,156.15,156.25,155.61,155.61,3420.0,146.33,146.4238,145.824,145.824,3420.0
2018-12-04 15:10:00,155.55,155.84,155.47,155.71,5046.0,145.7678,146.0395,145.6928,145.9177,5046.0
2018-12-04 15:15:00,155.96,155.97,155.64,155.64,1700.0,146.152,146.1614,145.8521,145.8521,1700.0
2018-12-04 15:20:00,155.74,155.86,155.19,155.19,6173.0,145.9458,146.0583,145.4304,145.4304,6173.0
2018-12-04 15:25:00,155.21,155.44,154.98,154.98,9065.0,145.4492,145.6647,145.2336,145.2336,9065.0
2018-12-04 15:30:00,154.99,155.06,154.89,155.0,20400.0,145.243,145.3086,145.1493,145.2524,20400.0
2018-12-04 15:35:00,155.01,155.19,154.55,154.61,21445.0,145.2617,145.4304,144.8307,144.8869,21445.0
2018-12-04 15:40:00,154.51,154.52,154.1,154.25,13029.0,144.7932,144.8025,144.409,144.5495,13029.0
2018-12-04 15:45:00,154.14,154.27,154.02,154.13,32748.0,144.4464,144.5683,144.334,144.4371,32748.0
2018-12-04 15:50:00,154.15,154.3,153.91,154.07,28441.0,144.4558,144.5964,144.2309,144.3808,28441.0
2018-12-04 15:55:00,154.04,154.38,153.88,154.35,46264.0,144.3527,144.6714,144.2028,144.6432,46264.0
2018-12-06 09:30:00,150.8,150.8,150.8,150.8,100.0,141.3165,141.3165,141.3165,141.3165,100.0
2018-12-06 09:35:00,150.79,152.29,150.79,151.9,60505.0,141.3071,142.7128,141.3071,142.3473,60505.0
2018-12-06 09:40:00,152.11,152.74,151.87,152.74,4020.0,142.5441,143.1345,142.3192,143.1345,4020.0
2018-12-06 09:45:00,152.38,152.69,152.0,152.03,3100.0,142.7971,143.0876,142.441,142.4691,3100.0
2018-12-06 09:50:00,152.04,152.04,150.5,150.5,2718.0,142.4785,142.4785,141.0354,141.0354,2718.0
2018-12-06 09:55:00,150.6,150.73,150.26,150.73,8400.0,141.1291,141.2509,140.8105,141.2509,8400.0
2018-12-06 10:00:00,150.58,150.86,150.38,150.46,13612.0,141.1103,141.3727,140.9229,140.9979,13612.0
2018-12-06 10:05:00,150.43,150.85,150.23,150.77,5472.0,140.9698,141.3633,140.7823,141.2884,5472.0
2018-12-06 10:10:00,150.76,151.02,150.21,150.92,14575.0,141.279,141.5227,140.7636,141.4289,14575.0
2018-12-06 10:15:00,151.06,151.52,150.91,151.12,6630.0,141.5601,141.9912,141.4196,141.6164,6630.0
2018-12-06 10:20:00,151.06,151.56,150.95,151.12,6200.0,141.5601,142.0287,141.4571,141.6164,6200.0
2018-12-06 10:25:00,151.19,151.57,151.14,151.45,3703.0,141.682,142.0381,141.6351,141.9256,3703.0
2018-12-06 10:30:00,151.28,151.35,150.91,151.0,7574.0,141.7663,141.8319,141.4196,141.5039,7574.0
2018-12-06 10:35:00,151.08,151.22,150.9,151.11,15303.0,141.5789,141.7101,141.4102,141.607,15303.0
2018-12-06 10:40:00,151.25,151.36,151.06,151.11,4401.0,141.7382,141.8413,141.5601,141.607,4401.0
2018-12-06 10:45:00,151.11,151.15,150.45,150.5,10549.0,141.607,141.6445,140.9885,141.0354,10549.0
2018-12-06 10:50:00,150.59,150.76,150.18,150.59,5818.0,141.1197,141.279,140.7355,141.1197,5818.0
2018-12-06 10:55:00,150.52,150.52,149.63,149.63,5500.0,141.0541,141.0541,140.2201,140.2201,5500.0
2018-12-06 11:00:00,149.53,149.69,149.3,149.49,4954.0,140.1264,140.2763,139.9108,140.0889,4954.0
2018-12-06 11:05:00,149.49,149.61,149.23,149.44,4400.0,140.0889,140.2013,139.8452,140.042,4400.0
2018-12-06 11:10:00,149.46,149.55,148.9,148.95,5608.0,140.0608,140.1451,139.536,139.5828,5608.0
2018-12-06 11:15:00,148.86,149.09,148.71,149.09,9858.0,139.4985,139.714,139.3579,139.714,9858.0
2018-12-06 11:20:00,149.16,149.16,148.53,148.53,4656.0,139.7796,139.7796,139.1892,139.1892,4656.0
2018-12-06 11:25:00,148.63,148.85,148.4,148.53,5105.0,139.283,139.4891,139.0674,139.1892,5105.0
2018-12-06 11:30:00,148.65,148.93,148.46,148.8,6272.0,139.3017,139.5641,139.1236,139.4423,6272.0
2018-12-06 11:35:00,148.8,149.19,148.8,149.06,3600.0,139.4423,139.8077,139.4423,139.6859,3600.0
2018-12-06 11:40:00,149.1,149.24,149.0,149.03,4900.0,139.7234,139.8546,139.6297,139.6578,4900.0
2018-12-06 11:45:00,149.04,149.37,149.01,149.3,3496.0,139.6672,139.9764,139.6391,139.9108,3496.0
2018-12-06 11:50:00,149.28,149.7,149.19,149.58,6901.0,139.8921,140.2857,139.8077,140.1732,6901.0
2018-12-06 11:55:00,149.54,149.61,149.39,149.56,6150.0,140.1357,140.2013,139.9952,140.1545,6150.0
2018-12-06 12:00:00,149.56,149.56,149.28,149.41,2215.0,140.1545,140.1545,139.8921,140.0139,2215.0
2018-12-06 12:05:00,149.41,149.5,149.22,149.33,3382.0,140.0139,140.0982,139.8359,139.9389,3382.0
2018-12-06 12:10:00,149.21,149.24,149.14,149.22,5942.0,139.8265,139.8546,139.7609,139.8359,5942.0
2018-12-06 12:15:00,149.29,149.76,149.27,149.54,17237.0,139.9015,140.3419,139.8827,140.1357,17237.0
2018-12-06 12:20:00,149.5,150.0,149.41,150.0,9027.0,140.0982,140.5668,140.0139,140.5668,9027.0
2018-12-06 12:25:00,149.95,150.15,149.86,150.05,5627.0,140.5199,140.7074,140.4356,140.6137,5627.0
2018-12-06 12:30:00,150.04,150.26,149.93,150.09,2947.0,140.6043,140.8105,140.5012,140.6511,2947.0
2018-12-06 12:35:00,150.16,150.23,149.71,149.71,5020.0,140.7167,140.7823,140.295,140.295,5020.0
2018-12-06 12:40:00,149.68,149.98,149.63,149.98,3767.0,140.2669,140.5481,140.2201,140.5481,3767.0
2018-12-06 12:45:00,149.89,150.11,149.86,150.0,2100.0,140.4637,140.6699,140.4356,140.5668,2100.0
2018-12-06 12:50:00,149.99,150.37,149.87,150.3,2780.0,140.5574,140.9135,140.445,140.8479,2780.0
2018-12-06 12:55:00,150.41,150.54,150.05,150.05,3744.0,140.951,141.0728,140.6137,140.6137,3744.0
2018-12-06 13:00:00,150.17,150.17,149.89,149.95,3520.0,140.7261,140.7261,140.4637,140.5199,3520.0
2018-12-06 13:05:00,150.03,150.03,149.42,149.5,3204.0,140.5949,140.5949,140.0233,140.0982,3204.0
2018-12-06 13:10:00,149.49,149.69,149.47,149.68,3700.0,140.0889,140.2763,140.0701,140.2669,3700.0
2018-12-06 13:15:00,149.7,149.74,149.4,149.46,3100.0,140.2857,140.3232,140.0045,140.0608,3100.0
2018-12-06 13:20:00,149.48,149.68,149.36,149.66,3600.0,140.0795,140.2669,139.967,140.2482,3600.0
2018-12-06 13:25:00,149.59,149.71,149.51,149.51,3300.0,140.1826,140.295,140.1076,140.1076,3300.0
2018-12-06 13:30:00,149.42,149.42,149.3,149.37,2000.0,140.0233,140.0233,139.9108,139.9764,2000.0
2018-12-06 13:35:00,149.3,149.68,149.2,149.47,6106.0,139.9108,140.2669,139.8171,140.0701,6106.0
2018-12-06 13:40:00,149.55,149.88,149.53,149.78,4450.0,140.1451,140.4543,140.1264,140.3606,4450.0
2018-12-06 13:45:00,149.82,150.15,149.82,150.15,3191.0,140.3981,140.7074,140.3981,140.7074,3191.0
2018-12-06 13:50:00,150.3,150.34,150.1,150.23,5177.0,140.8479,140.8854,140.6605,140.7823,5177.0
2018-12-06 13:55:00,150.3,150.51,150.26,150.51,11962.0,140.8479,141.0447,140.8105,141.0447,11962.0
2018-12-06 14:00:00,150.62,150.83,150.62,150.67,2100.0,141.1478,141.3446,141.1478,141.1947,2100.0
2018-12-06 14:05:00,150.57,150.69,150.36,150.46,4516.0,141.101,141.2134,140.9042,140.9979,4516.0
2018-12-06 14:10:00,150.3,150.3,149.89,150.14,2300.0,140.8479,140.8479,140.4637,140.698,2300.0
2018-12-06 14:15:00,150.17,150.26,149.61,149.69,2683.0,140.7261,140.8105,140.2013,140.2763,2683.0
2018-12-06 14:20:00,149.72,149.75,149.45,149.66,4770.0,140.3044,140.3325,140.0514,140.2482,4770.0
2018-12-06 14:25:00,149.66,150.09,149.66,150.02,4510.0,140.2482,140.6511,140.2482,140.5855,4510.0
2018-12-06 14:30:00,149.98,150.06,149.65,149.8,4720.0,140.5481,140.623,140.2388,140.3794,4720.0
2018-12-06 14:35:00,149.89,150.13,149.75,149.95,6495.0,140.4637,140.6886,140.3325,140.5199,6495.0
2018-12-06 14:40:00,150.01,150.29,149.94,149.94,3505.0,140.5762,140.8386,140.5106,140.5106,3505.0
2018-12-06 14:45:00,149.98,149.98,149.35,149.57,5914.0,140.5481,140.5481,139.9577,140.1638,5914.0
2018-12-06 14:50:00,149.64,150.62,149.64,150.46,4772.0,140.2294,141.1478,140.2294,140.9979,4772.0
2018-12-06 14:55:00,150.58,150.7,150.35,150.35,4100.0,141.1103,141.2228,140.8948,140.8948,4100.0
2018-12-06 15:00:00,150.66,150.95,150.46,150.51,6431.0,141.1853,141.4571,140.9979,141.0447,6431.0
2018-12-06 15:05:00,150.42,150.58,150.13,150.52,5703.0,140.9604,141.1103,140.6886,141.0541,5703.0
2018-12-06 15:10:00,150.58,150.68,150.28,150.34,4300.0,141.1103,141.204,140.8292,140.8854,4300.0
2018-12-06 15:15:00,150.41,150.6,150.32,150.44,3300.0,140.951,141.1291,140.8667,140.9791,3300.0
2018-12-06 15:20:00,150.3,150.47,150.18,150.44,4500.0,140.8479,141.0072,140.7355,140.9791,4500.0
2018-12-06 15:25:00,150.4,150.91,150.4,150.8,4200.0,140.9416,141.4196,140.9416,141.3165,4200.0
2018-12-06 15:30:00,150.84,151.76,150.84,151.65,5300.0,141.354,142.2161,141.354,142.113,5300.0
2018-12-06 15:35:00,151.64,151.94,151.64,151.85,10069.0,142.1037,142.3848,142.1037,142.3005,10069.0
2018-12-06 15:40:00,151.8,151.98,151.59,151.98,7151.0,142.2536,142.4223,142.0568,142.4223,7151.0
2018-12-06 15:45:00,152.04,152.42,151.88,152.42,12861.0,142.4785,142.8346,142.3286,142.8346,12861.0
2018-12-06 15:50:00,152.36,152.58,152.22,152.4,15768.0,142.7784,142.9846,142.6472,142.8159,15768.0
2018-12-06 15:55:00,152.49,152.53,152.21,152.34,49253.0,142.9002,142.9377,142.6378,142.7596,49253.0
2018-12-07 09:30:00,153.0,154.0,152.7,153.45,20853.0,143.3781,144.3152,143.097,143.7998,20853.0
2018-12-07 09:35:00,153.38,154.0,153.04,154.0,10857.0,143.7342,144.3152,143.4156,144.3152,10857.0
2018-12-07 09:40:00,154.0,154.62,153.92,154.2,4600.0,144.3152,144.8963,144.2403,144.5027,4600.0
2018-12-07 09:45:00,154.03,154.45,153.68,153.95,4660.0,144.3434,144.7369,144.0154,144.2684,4660.0
2018-12-07 09:50:00,153.92,154.11,153.39,154.11,5400.0,144.2403,144.4183,143.7436,144.4183,5400.0
2018-12-07 09:55:00,154.06,154.24,153.65,153.77,6800.0,144.3715,144.5402,143.9873,144.0997,6800.0
2018-12-07 10:00:00,153.66,154.31,153.66,154.02,5965.0,143.9966,144.6058,143.9966,144.334,5965.0
2018-12-07 10:05:00,153.88,153.88,152.89,152.9,2950.0,144.2028,144.2028,143.2751,143.2844,2950.0
2018-12-07 10:10:00,152.76,152.9,152.47,152.65,4036.0,143.1532,143.2844,142.8815,143.0501,4036.0
2018-12-07 10:15:00,152.74,152.74,152.0,152.0,7500.0,143.1345,143.1345,142.441,142.441,7500.0
2018-12-07 10:20:00,152.08,152.29,151.75,152.14,5055.0,142.516,142.7128,142.2067,142.5722,5055.0
2018-12-07 10:25:00,152.05,152.13,151.74,152.0,6015.0,142.4879,142.5628,142.1974,142.441,6015.0
2018-12-07 10:30:00,151.99,152.6,151.99,152.28,6300.0,142.4317,143.0033,142.4317,142.7034,6300.0
2018-12-07 10:35:00,152.1,152.1,151.27,151.67,5400.0,142.5347,142.5347,141.7569,142.1318,5400.0
2018-12-07 10:40:00,151.57,151.99,151.48,151.99,4089.0,142.0381,142.4317,141.9537,142.4317,4089.0
2018-12-07 10:45:00,151.89,152.34,151.75,151.76,4300.0,142.3379,142.7596,142.2067,142.2161,4300.0
2018-12-07 10:50:00,151.73,151.95,151.63,151.86,5028.0,142.188,142.3942,142.0943,142.3098,5028.0
2018-12-07 10:55:00,151.81,152.16,151.81,151.97,6317.0,142.263,142.591,142.263,142.4129,6317.0
2018-12-07 11:00:00,151.95,152.42,151.48,151.53,6800.0,142.3942,142.8346,141.9537,142.0006,6800.0
2018-12-07 11:05:00,151.35,151.51,150.98,151.2,3859.0,141.8319,141.9818,141.4852,141.6913,3859.0
2018-12-07 11:10:00,151.12,151.33,150.57,150.57,2400.0,141.6164,141.8132,141.101,141.101,2400.0
2018-12-07 11:15:00,150.45,150.83,150.37,150.72,5800.0,140.9885,141.3446,140.9135,141.2415,5800.0
2018-12-07 11:20:00,150.62,150.64,150.01,150.22,6308.0,141.1478,141.1666,140.5762,140.773,6308.0
2018-12-07 11:25:00,150.2,150.34,149.84,150.22,6700.0,140.7542,140.8854,140.4169,140.773,6700.0
2018-12-07 11:30:00,150.19,150.22,149.91,149.91,7657.0,140.7449,140.773,140.4825,140.4825,7657.0
2018-12-07 11:35:00,150.03,150.09,149.58,149.58,9570.0,140.5949,140.6511,140.1732,140.1732,9570.0
2018-12-07 11:40:00,149.62,150.16,149.52,149.93,8679.0,140.2107,140.7167,140.117,140.5012,8679.0
2018-12-07 11:45:00,149.93,150.19,149.69,149.76,11860.0,140.5012,140.7449,140.2763,140.3419,11860.0
2018-12-07 11:50:00,149.81,149.87,149.17,149.22,9953.0,140.3888,140.445,139.789,139.8359,9953.0
2018-12-07 11:55:00,149.03,149.45,148.91,149.23,7551.0,139.6578,140.0514,139.5453,139.8452,7551.0
2018-12-07 12:00:00,149.15,149.76,149.14,149.67,8000.0,139.7703,140.3419,139.7609,140.2576,8000.0
2018-12-07 12:05:00,149.66,149.7,149.35,149.7,4500.0,140.2482,140.2857,139.9577,140.2857,4500.0
2018-12-07 12:10:00,149.57,150.19,149.51,150.0,9790.0,140.1638,140.7449,140.1076,140.5668,9790.0
2018-12-07 12:15:00,149.95,150.08,149.65,149.74,8375.0,140.5199,140.6418,140.2388,140.3232,8375.0
2018-12-07 12:20:00,149.65,150.04,149.65,149.92,6400.0,140.2388,140.6043,140.2388,140.4918,6400.0
2018-12-07 12:25:00,150.03,150.03,149.61,149.73,4500.0,140.5949,140.5949,140.2013,140.3138,4500.0
2018-12-07 12:30:00,149.64,149.7,149.25,149.33,4502.0,140.2294,140.2857,139.864,139.9389,4502.0
2018-12-07 12:35:00,149.28,149.45,149.11,149.35,5700.0,139.8921,140.0514,139.7328,139.9577,5700.0
2018-12-07 12:40:00,149.21,149.36,149.02,149.36,3835.0,139.8265,139.967,139.6484,139.967,3835.0
2018-12-07 12:45:00,149.46,149.61,149.39,149.45,4169.0,140.0608,140.2013,139.9952,140.0514,4169.0
2018-12-07 12:50:00,149.48,150.05,149.43,150.05,9250.0,140.0795,140.6137,140.0326,140.6137,9250.0
2018-12-07 12:55:00,150.04,150.45,150.04,150.32,3006.0,140.6043,140.9885,140.6043,140.8667,3006.0
2018-12-07 13:00:00,150.27,150.86,150.12,150.77,5100.0,140.8198,141.3727,140.6793,141.2884,5100.0
2018-12-07 13:05:00,150.63,150.73,150.24,150.35,2653.0,141.1572,141.2509,140.7917,140.8948,2653.0
2018-12-07 13:10:00,150.32,150.36,149.96,150.08,5329.0,140.8667,140.9042,140.5293,140.6418,5329.0
2018-12-07 13:15:00,150.16,150.21,149.93,150.0,4879.0,140.7167,140.7636,140.5012,140.5668,4879.0
2018-12-07 13:20:00,149.94,150.28,149.94,150.25,3249.0,140.5106,140.8292,140.5106,140.8011,3249.0
2018-12-07 13:25:00,150.15,150.24,150.0,150.21,3231.0,140.7074,140.7917,140.5668,140.7636,3231.0
2018-12-07 13:30:00,150.22,150.22,149.9,149.98,6932.0,140.773,140.773,140.4731,140.5481,6932.0
2018-12-07 13:35:00,150.06,150.1,149.87,150.0,3891.0,140.623,140.6605,140.445,140.5668,3891.0
2018-12-07 13:40:00,149.92,150.14,149.91,150.05,4714.0,140.4918,140.698,140.4825,140.6137,4714.0
2018-12-07 13:45:00,150.0,150.18,149.8,149.86,3100.0,140.5668,140.7355,140.3794,140.4356,3100.0
2018-12-07 13:50:00,149.91,149.94,149.76,149.76,3845.0,140.4825,140.5106,140.3419,140.3419,3845.0
2018-12-07 13:55:00,149.87,149.87,149.61,149.61,2553.0,140.445,140.445,140.2013,140.2013,2553.0
2018-12-07 14:00:00,149.61,149.61,149.28,149.28,6311.0,140.2013,140.2013,139.8921,139.8921,6311.0
2018-12-07 14:05:00,149.28,149.5,149.13,149.39,4900.0,139.8921,140.0982,139.7515,139.9952,4900.0
2018-12-07 14:10:00,149.36,149.36,149.07,149.14,3300.0,139.967,139.967,139.6953,139.7609,3300.0
2018-12-07 14:15:00,149.19,149.91,149.15,149.91,13692.0,139.8077,140.4825,139.7703,140.4825,13692.0
2018-12-07 14:20:00,150.01,150.12,149.49,149.52,5708.0,140.5762,140.6793,140.0889,140.117,5708.0
2018-12-07 14:25:00,149.47,149.69,149.35,149.63,7427.0,140.0701,140.2763,139.9577,140.2201,7427.0
2018-12-07 14:30:00,149.65,149.65,149.21,149.21,8008.0,140.2388,140.2388,139.8265,139.8265,8008.0
2018-12-07 14:35:00,149.21,149.37,149.09,149.24,5526.0,139.8265,139.9764,139.714,139.8546,5526.0
2018-12-07 14:40:00,149.17,149.32,149.05,149.09,6687.0,139.789,139.9296,139.6765,139.714,6687.0
2018-12-07 14:45:00,148.95,149.23,148.62,149.01,5500.0,139.5828,139.8452,139.2736,139.6391,5500.0
2018-12-07 14:50:00,149.17,149.45,148.77,148.78,5500.0,139.789,140.0514,139.4142,139.4235,5500.0
2018-12-07 14:55:00,148.77,148.77,148.28,148.43,6801.0,139.4142,139.4142,138.955,139.0955,6801.0
2018-12-07 15:00:00,148.47,148.59,148.13,148.24,6000.0,139.133,139.2455,138.8144,138.9175,6000.0
2018-12-07 15:05:00,148.23,148.96,148.23,148.96,6970.0,138.9081,139.5922,138.9081,139.5922,6970.0
2018-12-07 15:10:00,148.96,149.3,148.85,148.99,6605.0,139.5922,139.9108,139.4891,139.6203,6605.0
2018-12-07 15:15:00,148.86,149.18,148.7,149.02,6365.0,139.4985,139.7984,139.3486,139.6484,6365.0
2018-12-07 15:20:00,149.02,149.31,149.02,149.29,11779.0,139.6484,139.9202,139.6484,139.9015,11779.0
2018-12-07 15:25:00,149.22,149.84,149.02,149.69,10301.0,139.8359,140.4169,139.6484,140.2763,10301.0
2018-12-07 15:30:00,149.67,150.29,149.59,150.27,10786.0,140.2576,140.8386,140.1826,140.8198,10786.0
2018-12-07 15:35:00,150.25,150.58,149.93,150.0,10505.0,140.8011,141.1103,140.5012,140.5668,10505.0
2018-12-07 15:40:00,149.91,150.04,149.78,149.93,11503.0,140.4825,140.6043,140.3606,140.5012,11503.0
2018-12-07 15:45:00,149.93,149.93,149.44,149.47,13057.0,140.5012,140.5012,140.042,140.0701,13057.0
2018-12-07 15:50:00,149.48,149.95,149.4,149.8,16983.0,140.0795,140.5199,140.0045,140.3794,16983.0
2018-12-07 15:55:00,149.83,150.12,149.72,149.75,62300.0,140.4075,140.6793,140.3044,140.3325,62300.0
2018-12-10 09:30:00,149.2,150.48,148.87,150.1,15801.0,139.8171,141.0166,139.5079,140.6605,15801.0
2018-12-10 09:35:00,150.06,150.76,149.4,150.31,4863.0,140.623,141.279,140.0045,140.8573,4863.0
2018-12-10 09:40:00,149.93,150.98,149.93,150.94,2536.0,140.5012,141.4852,140.5012,141.4477,2536.0
2018-12-10 09:45:00,150.65,151.32,150.53,150.53,1100.0,141.1759,141.8038,141.0635,141.0635,1100.0
2018-12-10 09:50:00,150.4,150.4,149.09,149.09,2100.0,140.9416,140.9416,139.714,139.714,2100.0
2018-12-10 09:55:00,149.36,149.75,149.36,149.74,3029.0,139.967,140.3325,139.967,140.3232,3029.0
2018-12-10 10:00:00,149.72,149.72,149.32,149.72,3600.0,140.3044,140.3044,139.9296,140.3044,3600.0
2018-12-10 10:05:00,149.53,149.84,149.38,149.5,4804.0,140.1264,140.4169,139.9858,140.0982,4804.0
2018-12-10 10:10:00,149.5,150.03,149.03,150.03,4227.0,140.0982,140.5949,139.6578,140.5949,4227.0
2018-12-10 10:15:00,150.14,150.14,149.53,149.83,6865.0,140.698,140.698,140.1264,140.4075,6865.0
2018-12-10 10:20:00,149.69,149.93,149.45,149.57,10042.0,140.2763,140.5012,140.0514,140.1638,10042.0
2018-12-10 10:25:00,149.42,149.59,149.2,149.38,4494.0,140.0233,140.1826,139.8171,139.9858,4494.0
2018-12-10 10:30:00,149.36,149.69,149.04,149.15,4702.0,139.967,140.2763,139.6672,139.7703,4702.0
2018-12-10 10:35:00,149.14,149.33,148.96,148.96,3283.0,139.7609,139.9389,139.5922,139.5922,3283.0
2018-12-10 10:40:00,148.66,148.85,148.4,148.57,3100.0,139.3111,139.4891,139.0674,139.2267,3100.0
2018-12-10 10:45:00,148.57,149.22,148.5,148.94,6406.0,139.2267,139.8359,139.1611,139.5735,6406.0
2018-12-10 10:50:00,149.06,149.12,148.55,148.62,2946.0,139.6859,139.7421,139.208,139.2736,2946.0
2018-12-10 10:55:00,148.36,148.83,148.31,148.7,3300.0,139.0299,139.4704,138.9831,139.3486,3300.0
2018-12-10 11:00:00,148.33,148.34,147.46,147.95,4062.0,139.0018,139.0112,138.1865,138.6457,4062.0
2018-12-10 11:05:00,147.94,148.02,147.58,147.82,3200.0,138.6364,138.7113,138.299,138.5239,3200.0
2018-12-10 11:10:00,147.49,147.79,147.34,147.62,5055.0,138.2147,138.4958,138.0741,138.3365,5055.0
2018-12-10 11:15:00,147.62,147.84,147.31,147.61,3332.0,138.3365,138.5426,138.046,138.3271,3332.0
2018-12-10 11:20:00,147.44,147.94,147.43,147.56,2400.0,138.1678,138.6364,138.1584,138.2802,2400.0
2018-12-10 11:25:00,147.56,148.08,147.56,148.08,4200.0,138.2802,138.7675,138.2802,138.7675,4200.0
2018-12-10 11:30:00,148.08,148.53,148.0,148.01,8468.0,138.7675,139.1892,138.6926,138.7019,8468.0
2018-12-10 11:35:00,148.08,148.94,148.08,148.86,6130.0,138.7675,139.5735,138.7675,139.4985,6130.0
2018-12-10 11:40:00,148.7,148.98,148.69,148.87,5171.0,139.3486,139.6109,139.3392,139.5079,5171.0
2018-12-10 11:45:00,148.98,149.02,148.77,149.01,3700.0,139.6109,139.6484,139.4142,139.6391,3700.0
2018-12-10 11:50:00,148.94,149.0,148.76,148.96,3996.0,139.5735,139.6297,139.4048,139.5922,3996.0
2018-12-10 11:55:00,148.97,149.02,148.46,148.46,2700.0,139.6016,139.6484,139.1236,139.1236,2700.0
2018-12-10 12:00:00,148.46,148.56,148.2,148.2,2538.0,139.1236,139.2174,138.88,138.88,2538.0
2018-12-10 12:05:00,148.01,148.64,147.96,148.35,4567.0,138.7019,139.2923,138.6551,139.0206,4567.0
2018-12-10 12:10:00,148.44,148.68,148.26,148.57,3224.0,139.1049,139.3298,138.9362,139.2267,3224.0
2018-12-10 12:15:00,148.57,148.67,148.13,148.18,2400.0,139.2267,139.3204,138.8144,138.8613,2400.0
2018-12-10 12:20:00,148.16,148.24,147.85,147.91,2600.0,138.8425,138.9175,138.552,138.6082,2600.0
2018-12-10 12:25:00,148.32,148.35,148.12,148.35,900.0,138.9925,139.0206,138.805,139.0206,900.0
2018-12-10 12:30:00,148.26,148.5,148.26,148.47,2500.0,138.9362,139.1611,138.9362,139.133,2500.0
2018-12-10 12:35:00,148.55,149.21,148.55,149.05,2000.0,139.208,139.8265,139.208,139.6765,2000.0
2018-12-10 12:40:00,149.17,149.47,149.17,149.29,1900.0,139.789,140.0701,139.789,139.9015,1900.0
2018-12-10 12:45:00,149.29,149.53,149.29,149.53,2457.0,139.9015,140.1264,139.9015,140.1264,2457.0
2018-12-10 12:50:00,149.53,149.78,149.53,149.74,2475.0,140.1264,140.3606,140.1264,140.3232,2475.0
2018-12-10 12:55:00,149.74,149.78,149.43,149.56,1500.0,140.3232,140.3606,140.0326,140.1545,1500.0
2018-12-10 13:00:00,149.56,149.66,149.39,149.4,1849.0,140.1545,140.2482,139.9952,140.0045,1849.0
2018-12-10 13:05:00,149.37,149.73,149.34,149.53,2201.0,139.9764,140.3138,139.9483,140.1264,2201.0
2018-12-10 13:10:00,149.53,149.9,149.27,149.9,1800.0,140.1264,140.4731,139.8827,140.4731,1800.0
2018-12-10 13:15:00,149.72,149.93,149.72,149.91,1700.0,140.3044,140.5012,140.3044,140.4825,1700.0
2018-12-10 13:20:00,149.9,149.9,149.64,149.66,1400.0,140.4731,140.4731,140.2294,140.2482,1400.0
2018-12-10 13:25:00,149.53,149.54,149.45,149.45,800.0,140.1264,140.1357,140.0514,140.0514,800.0
2018-12-10 13:30:00,149.42,150.03,149.42,150.0,2600.0,140.0233,140.5949,140.0233,140.5668,2600.0
2018-12-10 13:35:00,150.11,150.38,149.97,149.97,2705.0,140.6699,140.9229,140.5387,140.5387,2705.0
2018-12-10 13:40:00,149.98,150.05,149.73,149.8,1925.0,140.5481,140.6137,140.3138,140.3794,1925.0
2018-12-10 13:45:00,149.81,150.01,149.81,150.01,1900.0,140.3888,140.5762,140.3888,140.5762,1900.0
2018-12-10 13:50:00,150.01,150.28,149.93,150.08,5739.0,140.5762,140.8292,140.5012,140.6418,5739.0
2018-12-10 13:55:00,150.09,150.09,149.91,149.91,1200.0,140.6511,140.6511,140.4825,140.4825,1200.0
2018-12-10 14:00:00,149.92,150.02,149.82,149.86,2622.0,140.4918,140.5855,140.3981,140.4356,2622.0
2018-12-10 14:05:00,149.71,150.07,149.71,149.96,3808.0,140.295,140.6324,140.295,140.5293,3808.0
2018-12-10 14:10:00,149.94,150.06,149.92,150.0,1700.0,140.5106,140.623,140.4918,140.5668,1700.0
2018-12-10 14:15:00,149.94,150.02,149.51,149.59,2300.0,140.5106,140.5855,140.1076,140.1826,2300.0
2018-12-10 14:20:00,149.52,149.76,149.36,149.66,2998.0,140.117,140.3419,139.967,140.2482,2998.0
2018-12-10 14:25:00,149.65,149.99,149.61,149.83,2700.0,140.2388,140.5574,140.2013,140.4075,2700.0
2018-12-10 14:30:00,149.99,150.28,149.94,150.25,11750.0,140.5574,140.8292,140.5106,140.8011,11750.0
2018-12-10 14:35:00,150.26,150.26,150.02,150.03,13957.0,140.8105,140.8105,140.5855,140.5949,13957.0
2018-12-10 14:40:00,150.03,150.13,149.91,150.13,2492.0,140.5949,140.6886,140.4825,140.6886,2492.0
2018-12-10 14:45:00,149.89,149.99,149.8,149.84,3043.0,140.4637,140.5574,140.3794,140.4169,3043.0
2018-12-10 14:50:00,149.84,149.9,149.84,149.84,1424.0,140.4169,140.4731,140.4169,140.4169,1424.0
2018-12-10 14:55:00,149.87,150.07,149.45,149.52,5879.0,140.445,140.6324,140.0514,140.117,5879.0
2018-12-10 15:00:00,149.52,149.69,149.46,149.58,4335.0,140.117,140.2763,140.0608,140.1732,4335.0
2018-12-10 15:05:00,149.57,149.89,149.51,149.89,4243.0,140.1638,140.4637,140.1076,140.4637,4243.0
2018-12-10 15:10:00,149.89,149.98,149.74,149.78,3655.0,140.4637,140.5481,140.3232,140.3606,3655.0
2018-12-10 15:15:00,149.76,149.76,149.42,149.51,4000.0,140.3419,140.3419,140.0233,140.1076,4000.0
2018-12-10 15:20:00,149.51,149.81,149.51,149.81,5403.0,140.1076,140.3888,140.1076,140.3888,5403.0
2018-12-10 15:25:00,149.81,150.02,149.81,149.91,8300.0,140.3888,140.5855,140.3888,140.4825,8300.0
2018-12-10 15:30:00,149.98,150.83,149.98,150.83,7100.0,140.5481,141.3446,140.5481,141.3446,7100.0
2018-12-10 15:35:00,150.83,151.06,150.74,151.0,4163.0,141.3446,141.5601,141.2603,141.5039,4163.0
2018-12-10 15:40:00,150.99,151.06,150.63,150.65,6453.0,141.4945,141.5601,141.1572,141.1759,6453.0
2018-12-10 15:45:00,150.65,150.72,150.43,150.48,12245.0,141.1759,141.2415,140.9698,141.0166,12245.0
2018-12-10 15:50:00,150.45,150.54,150.38,150.52,10139.0,140.9885,141.0728,140.9229,141.0541,10139.0
2018-12-10 15:55:00,150.48,150.58,150.11,150.13,36637.0,141.0166,141.1103,140.6699,140.6886,36637.0
2018-12-11 09:30:00,152.53,152.54,152.53,152.53,150.0,142.9377,142.9471,142.9377,142.9377,150.0
2018-12-11 09:35:00,152.73,153.15,151.93,152.3,12630.0,143.1251,143.5187,142.3754,142.7222,12630.0
2018-12-11 09:40:00,152.08,152.71,151.8,152.69,5458.0,142.516,143.1064,142.2536,143.0876,5458.0
2018-12-11 09:45:00,152.85,152.97,152.49,152.53,3850.0,143.2376,143.35,142.9002,142.9377,3850.0
2018-12-11 09:50:00,152.53,153.07,152.47,153.07,3900.0,142.9377,143.4437,142.8815,143.4437,3900.0
2018-12-11 09:55:00,153.02,153.4,152.76,152.97,4296.0,143.3969,143.753,143.1532,143.35,4296.0
2018-12-11 10:00:00,153.0,154.03,152.98,154.0,13007.0,143.3781,144.3434,143.3594,144.3152,13007.0
2018-12-11 10:05:00,153.98,154.25,153.98,154.15,4241.0,144.2965,144.5495,144.2965,144.4558,4241.0
2018-12-11 10:10:00,153.94,154.04,153.23,153.64,2200.0,144.259,144.3527,143.5937,143.9779,2200.0
2018-12-11 10:15:00,153.68,153.88,153.24,153.61,19800.0,144.0154,144.2028,143.603,143.9498,19800.0
2018-12-11 10:20:00,153.6,154.02,153.52,154.02,6740.0,143.9404,144.334,143.8654,144.334,6740.0
2018-12-11 10:25:00,154.02,154.13,153.49,153.49,6658.0,144.334,144.4371,143.8373,143.8373,6658.0
2018-12-11 10:30:00,153.44,153.44,153.04,153.24,4800.0,143.7905,143.7905,143.4156,143.603,4800.0
2018-12-11 10:35:00,153.17,153.21,152.85,153.21,3796.0,143.5374,143.5749,143.2376,143.5749,3796.0
2018-12-11 10:40:00,153.44,153.58,153.19,153.19,2700.0,143.7905,143.9217,143.5562,143.5562,2700.0
2018-12-11 10:45:00,153.27,153.46,152.78,152.78,14600.0,143.6312,143.8092,143.172,143.172,14600.0
2018-12-11 10:50:00,152.65,152.71,152.31,152.5,23314.0,143.0501,143.1064,142.7315,142.9096,23314.0
2018-12-11 10:55:00,152.5,152.54,152.29,152.46,12794.0,142.9096,142.9471,142.7128,142.8721,12794.0
2018-12-11 11:00:00,152.4,152.46,152.07,152.42,3681.0,142.8159,142.8721,142.5066,142.8346,3681.0
2018-12-11 11:05:00,152.41,152.81,152.31,152.75,2200.0,142.8252,143.2001,142.7315,143.1439,2200.0
2018-12-11 11:10:00,152.72,152.79,152.2,152.31,2250.0,143.1157,143.1813,142.6284,142.7315,2250.0
2018-12-11 11:15:00,152.31,152.32,151.92,152.24,3700.0,142.7315,142.7409,142.3661,142.6659,3700.0
2018-12-11 11:20:00,152.24,152.47,152.09,152.41,7400.0,142.6659,142.8815,142.5254,142.8252,7400.0
2018-12-11 11:25:00,152.67,152.75,152.41,152.46,5636.0,143.0689,143.1439,142.8252,142.8721,5636.0
2018-12-11 11:30:00,152.53,152.53,152.01,152.01,12043.0,142.9377,142.9377,142.4504,142.4504,12043.0
2018-12-11 11:35:00,152.01,152.33,151.9,152.33,4100.0,142.4504,142.7503,142.3473,142.7503,4100.0
2018-12-11 11:40:00,152.26,152.31,152.05,152.09,4942.0,142.6847,142.7315,142.4879,142.5254,4942.0
2018-12-11 11:45:00,152.02,152.15,151.93,152.12,8700.0,142.4598,142.5816,142.3754,142.5535,8700.0
2018-12-11 11:50:00,152.23,152.6,152.14,152.5,6400.0,142.6566,143.0033,142.5722,142.9096,6400.0
2018-12-11 11:55:00,152.56,152.84,152.55,152.74,5000.0,142.9658,143.2282,142.9564,143.1345,5000.0
2018-12-11 12:00:00,152.61,152.61,151.9,151.91,2600.0,143.0127,143.0127,142.3473,142.3567,2600.0
2018-12-11 12:05:00,151.94,151.94,151.58,151.88,6605.0,142.3848,142.3848,142.0474,142.3286,6605.0
2018-12-11 12:10:00,151.73,151.84,151.43,151.71,6093.0,142.188,142.2911,141.9069,142.1693,6093.0
2018-12-11 12:15:00,151.64,151.78,151.4,151.6,9532.0,142.1037,142.2349,141.8788,142.0662,9532.0
2018-12-11 12:20:00,151.6,152.01,151.58,152.0,3000.0,142.0662,142.4504,142.0474,142.441,3000.0
2018-12-11 12:25:00,152.02,152.14,151.89,151.99,2200.0,142.4598,142.5722,142.3379,142.4317,2200.0
2018-12-11 12:30:00,151.81,152.18,151.81,152.18,6876.0,142.263,142.6097,142.263,142.6097,6876.0
2018-12-11 12:35:00,152.26,152.34,152.03,152.03,2600.0,142.6847,142.7596,142.4691,142.4691,2600.0
2018-12-11 12:40:00,152.03,152.33,151.88,152.31,1200.0,142.4691,142.7503,142.3286,142.7315,1200.0
2018-12-11 12:45:00,152.27,152.32,152.08,152.11,1300.0,142.694,142.7409,142.516,142.5441,1300.0
2018-12-11 12:50:00,152.11,152.11,151.87,151.98,2100.0,142.5441,142.5441,142.3192,142.4223,2100.0
2018-12-11 12:55:00,152.11,152.13,151.9,152.09,1600.0,142.5441,142.5628,142.3473,142.5254,1600.0
2018-12-11 13:00:00,151.99,152.02,151.79,151.91,5507.0,142.4317,142.4598,142.2442,142.3567,5507.0
2018-12-11 13:05:00,151.92,152.11,151.8,152.0,3500.0,142.3661,142.5441,142.2536,142.441,3500.0
2018-12-11 13:10:00,152.0,152.01,151.75,151.83,1350.0,142.441,142.4504,142.2067,142.2817,1350.0
2018-12-11 13:15:00,151.83,152.16,151.83,152.16,800.0,142.2817,142.591,142.2817,142.591,800.0
2018-12-11 13:20:00,152.16,152.36,152.07,152.29,6508.0,142.591,142.7784,142.5066,142.7128,6508.0
2018-12-11 13:25:00,152.28,152.33,152.09,152.21,6225.0,142.7034,142.7503,142.5254,142.6378,6225.0
2018-12-11 13:30:00,152.12,152.13,151.91,151.92,8400.0,142.5535,142.5628,142.3567,142.3661,8400.0
2018-12-11 13:35:00,151.91,152.14,151.89,152.03,13000.0,142.3567,142.5722,142.3379,142.4691,13000.0
2018-12-11 13:40:00,151.97,152.07,151.49,151.51,5600.0,142.4129,142.5066,141.9631,141.9818,5600.0
2018-12-11 13:45:00,151.22,151.68,151.22,151.53,6775.0,141.7101,142.1411,141.7101,142.0006,6775.0
2018-12-11 13:50:00,151.56,151.56,151.17,151.27,1520.0,142.0287,142.0287,141.6632,141.7569,1520.0
2018-12-11 13:55:00,151.25,151.56,151.25,151.28,2398.0,141.7382,142.0287,141.7382,141.7663,2398.0
2018-12-11 14:00:00,151.22,151.57,151.17,151.41,3513.0,141.7101,142.0381,141.6632,141.8881,3513.0
2018-12-11 14:05:00,151.28,151.52,151.24,151.31,6200.0,141.7663,141.9912,141.7288,141.7944,6200.0
2018-12-11 14:10:00,151.35,151.72,151.35,151.6,3200.0,141.8319,142.1786,141.8319,142.0662,3200.0
2018-12-11 14:15:00,151.52,151.93,151.31,151.93,2987.0,141.9912,142.3754,141.7944,142.3754,2987.0
2018-12-11 14:20:00,151.87,152.14,151.79,152.05,8598.0,142.3192,142.5722,142.2442,142.4879,8598.0
2018-12-11 14:25:00,152.05,152.37,151.91,152.37,16763.0,142.4879,142.7878,142.3567,142.7878,16763.0
2018-12-11 14:30:00,152.43,152.61,152.22,152.41,14320.0,142.844,143.0127,142.6472,142.8252,14320.0
2018-12-11 14:35:00,152.46,152.6,152.43,152.5,10803.0,142.8721,143.0033,142.844,142.9096,10803.0
2018-12-11 14:40:00,152.54,152.68,152.36,152.48,6906.0,142.9471,143.0783,142.7784,142.8908,6906.0
2018-12-11 14:45:00,152.44,152.87,152.44,152.56,3804.0,142.8534,143.2563,142.8534,142.9658,3804.0
2018-12-11 14:50:00,152.55,152.72,152.43,152.6,3269.0,142.9564,143.1157,142.844,143.0033,3269.0
2018-12-11 14:55:00,152.6,152.65,152.35,152.6,1800.0,143.0033,143.0501,142.769,143.0033,1800.0
2018-12-11 15:00:00,152.6,152.66,152.13,152.41,3800.0,143.0033,143.0595,142.5628,142.8252,3800.0
2018-12-11 15:05:00,152.33,152.9,152.24,152.9,7635.0,142.7503,143.2844,142.6659,143.2844,7635.0
2018-12-11 15:10:00,152.93,153.72,152.93,153.43,4000.0,143.3125,144.0529,143.3125,143.7811,4000.0
2018-12-11 15:15:00,153.38,153.51,153.23,153.41,2700.0,143.7342,143.8561,143.5937,143.7624,2700.0
2018-12-11 15:20:00,153.27,153.4,153.22,153.35,5128.0,143.6312,143.753,143.5843,143.7061,5128.0
2018-12-11 15:25:00,153.21,153.31,153.05,153.11,3478.0,143.5749,143.6686,143.425,143.4812,3478.0
2018-12-11 15:30:00,153.12,153.48,153.12,153.28,6200.0,143.4906,143.828,143.4906,143.6405,6200.0
2018-12-11 15:35:00,153.33,153.33,152.72,152.84,5400.0,143.6874,143.6874,143.1157,143.2282,5400.0
2018-12-11 15:40:00,152.76,152.76,152.58,152.76,6343.0,143.1532,143.1532,142.9846,143.1532,6343.0
2018-12-11 15:45:00,152.69,152.69,152.51,152.53,12283.0,143.0876,143.0876,142.919,142.9377,12283.0
2018-12-11 15:50:00,152.52,152.57,152.35,152.48,16777.0,142.9283,142.9752,142.769,142.8908,16777.0
2018-12-11 15:55:00,152.4,152.4,151.99,152.03,25882.0,142.8159,142.8159,142.4317,142.4691,25882.0
2018-12-12 09:30:00,153.9,153.9,153.22,153.23,19357.0,144.2215,144.2215,143.5843,143.5937,19357.0
2018-12-12 09:35:00,153.92,153.92,153.33,153.58,4236.0,144.2403,144.2403,143.6874,143.9217,4236.0
2018-12-12 09:40:00,153.91,154.27,153.84,154.19,2141.0,144.2309,144.5683,144.1653,144.4933,2141.0
2018-12-12 09:45:00,154.17,154.27,153.63,154.14,5867.0,144.4746,144.5683,143.9685,144.4464,5867.0
2018-12-12 09:50:00,154.17,154.5,154.0,154.3,2150.0,144.4746,144.7838,144.3152,144.5964,2150.0
2018-12-12 09:55:00,154.22,154.72,154.22,154.66,1006.0,144.5214,144.99,144.5214,144.9337,1006.0
2018-12-12 10:00:00,154.4,154.63,154.32,154.62,1150.0,144.6901,144.9056,144.6151,144.8963,1150.0
2018-12-12 10:05:00,154.62,155.06,154.62,155.06,2700.0,144.8963,145.3086,144.8963,145.3086,2700.0
2018-12-12 10:10:00,155.02,155.5,154.92,155.47,4500.0,145.2711,145.7209,145.1774,145.6928,4500.0
2018-12-12 10:15:00,155.47,155.78,155.38,155.66,3185.0,145.6928,145.9833,145.6085,145.8709,3185.0
2018-12-12 10:20:00,155.58,155.85,155.58,155.85,1500.0,145.7959,146.0489,145.7959,146.0489,1500.0
2018-12-12 10:25:00,155.86,155.86,155.46,155.51,2664.0,146.0583,146.0583,145.6834,145.7303,2664.0
2018-12-12 10:30:00,155.37,155.59,155.37,155.59,600.0,145.5991,145.8053,145.5991,145.8053,600.0
2018-12-12 10:35:00,155.58,155.58,154.88,154.88,2100.0,145.7959,145.7959,145.1399,145.1399,2100.0
2018-12-12 10:40:00,154.71,155.04,154.7,155.04,1923.0,144.9806,145.2898,144.9712,145.2898,1923.0
2018-12-12 10:45:00,154.94,155.14,154.65,155.14,2500.0,145.1961,145.3836,144.9244,145.3836,2500.0
2018-12-12 10:50:00,155.38,155.63,155.38,155.42,1600.0,145.6085,145.8427,145.6085,145.6459,1600.0
2018-12-12 10:55:00,155.42,155.67,155.34,155.67,2300.0,145.6459,145.8802,145.571,145.8802,2300.0
2018-12-12 11:00:00,155.66,155.78,155.29,155.78,4736.0,145.8709,145.9833,145.5241,145.9833,4736.0
2018-12-12 11:05:00,155.69,156.07,155.54,156.07,3300.0,145.899,146.2551,145.7584,146.2551,3300.0
2018-12-12 11:10:00,155.83,156.02,155.77,155.92,2602.0,146.0302,146.2082,145.9739,146.1145,2602.0
2018-12-12 11:15:00,156.07,156.49,156.07,156.32,1341.0,146.2551,146.6487,146.2551,146.4893,1341.0
2018-12-12 11:20:00,156.08,156.34,155.96,156.28,2728.0,146.2644,146.5081,146.152,146.4519,2728.0
2018-12-12 11:25:00,156.46,156.5,156.04,156.04,1200.0,146.6205,146.658,146.227,146.227,1200.0
2018-12-12 11:30:00,155.94,155.94,155.55,155.55,1200.0,146.1332,146.1332,145.7678,145.7678,1200.0
2018-12-12 11:35:00,155.55,155.74,155.48,155.48,4000.0,145.7678,145.9458,145.7022,145.7022,4000.0
2018-12-12 11:40:00,155.49,156.11,155.47,156.01,3600.0,145.7115,146.2926,145.6928,146.1988,3600.0
2018-12-12 11:45:00,156.16,156.49,156.01,156.33,4526.0,146.3394,146.6487,146.1988,146.4987,4526.0
2018-12-12 11:50:00,156.16,156.39,156.0,156.13,2551.0,146.3394,146.5549,146.1895,146.3113,2551.0
2018-12-12 11:55:00,156.08,156.16,155.77,156.08,8422.0,146.2644,146.3394,145.9739,146.2644,8422.0
2018-12-12 12:00:00,156.28,156.28,156.14,156.14,2086.0,146.4519,146.4519,146.3207,146.3207,2086.0
2018-12-12 12:05:00,156.16,156.17,155.91,156.03,3300.0,146.3394,146.3488,146.1051,146.2176,3300.0
2018-12-12 12:10:00,156.03,156.13,155.85,155.87,1800.0,146.2176,146.3113,146.0489,146.0676,1800.0
2018-12-12 12:15:00,155.86,155.86,155.7,155.79,1604.0,146.0583,146.0583,145.9083,145.9927,1604.0
2018-12-12 12:20:00,155.79,155.99,155.62,155.72,1800.0,145.9927,146.1801,145.8334,145.9271,1800.0
2018-12-12 12:25:00,155.69,155.86,155.62,155.8,2535.0,145.899,146.0583,145.8334,146.0021,2535.0
2018-12-12 12:30:00,155.79,155.79,155.61,155.63,1300.0,145.9927,145.9927,145.824,145.8427,1300.0
2018-12-12 12:35:00,155.63,155.74,155.45,155.56,5800.0,145.8427,145.9458,145.6741,145.7771,5800.0
2018-12-12 12:40:00,155.63,155.7,155.45,155.61,3100.0,145.8427,145.9083,145.6741,145.824,3100.0
2018-12-12 12:45:00,155.55,155.68,155.49,155.63,3700.0,145.7678,145.8896,145.7115,145.8427,3700.0
2018-12-12 12:50:00,155.69,155.91,155.59,155.63,2888.0,145.899,146.1051,145.8053,145.8427,2888.0
2018-12-12 12:55:00,155.69,155.93,155.69,155.81,6249.0,145.899,146.1239,145.899,146.0114,6249.0
2018-12-12 13:00:00,155.74,155.99,155.74,155.98,3100.0,145.9458,146.1801,145.9458,146.1707,3100.0
2018-12-12 13:05:00,155.94,156.17,155.94,156.03,3325.0,146.1332,146.3488,146.1332,146.2176,3325.0
2018-12-12 13:10:00,156.0,156.18,156.0,156.15,2725.0,146.1895,146.3582,146.1895,146.33,2725.0
2018-12-12 13:15:00,156.1,156.15,156.05,156.12,2746.0,146.2832,146.33,146.2363,146.3019,2746.0
2018-12-12 13:20:00,156.07,156.18,156.03,156.06,1900.0,146.2551,146.3582,146.2176,146.2457,1900.0
2018-12-12 13:25:00,155.97,156.13,155.97,156.04,3100.0,146.1614,146.3113,146.1614,146.227,3100.0
2018-12-12 13:30:00,156.02,156.21,155.86,156.21,3802.0,146.2082,146.3863,146.0583,146.3863,3802.0
2018-12-12 13:35:00,156.13,156.13,155.65,155.86,7300.0,146.3113,146.3113,145.8615,146.0583,7300.0
2018-12-12 13:40:00,155.75,155.79,155.7,155.7,729.0,145.9552,145.9927,145.9083,145.9083,729.0
2018-12-12 13:45:00,155.7,155.7,155.55,155.55,4443.0,145.9083,145.9083,145.7678,145.7678,4443.0
2018-12-12 13:50:00,155.63,155.64,155.5,155.5,2700.0,145.8427,145.8521,145.7209,145.7209,2700.0
2018-12-12 13:55:00,155.5,155.55,155.31,155.55,4344.0,145.7209,145.7678,145.5429,145.7678,4344.0
2018-12-12 14:00:00,155.49,155.52,155.12,155.17,5500.0,145.7115,145.7397,145.3648,145.4117,5500.0
2018-12-12 14:05:00,155.19,155.21,154.83,154.87,4035.0,145.4304,145.4492,145.0931,145.1305,4035.0
2018-12-12 14:10:00,154.94,155.01,154.72,155.0,5130.0,145.1961,145.2617,144.99,145.2524,5130.0
2018-12-12 14:15:00,155.01,155.23,154.97,155.23,2300.0,145.2617,145.4679,145.2242,145.4679,2300.0
2018-12-12 14:20:00,155.23,155.28,154.9,155.01,5330.0,145.4679,145.5148,145.1587,145.2617,5330.0
2018-12-12 14:25:00,154.99,155.05,154.47,154.75,9395.0,145.243,145.2992,144.7557,145.0181,9395.0
2018-12-12 14:30:00,154.72,154.96,154.56,154.96,8409.0,144.99,145.2149,144.84,145.2149,8409.0
2018-12-12 14:35:00,154.95,155.02,154.79,155.01,10487.0,145.2055,145.2711,145.0556,145.2617,10487.0
2018-12-12 14:40:00,155.0,155.01,154.57,154.85,10241.0,145.2524,145.2617,144.8494,145.1118,10241.0
2018-12-12 14:45:00,154.85,154.91,154.56,154.65,2613.0,145.1118,145.168,144.84,144.9244,2613.0
2018-12-12 14:50:00,154.58,154.89,154.47,154.89,4081.0,144.8588,145.1493,144.7557,145.1493,4081.0
2018-12-12 14:55:00,154.89,155.01,154.86,154.92,3100.0,145.1493,145.2617,145.1212,145.1774,3100.0
2018-12-12 15:00:00,154.81,155.08,154.67,154.67,4595.0,145.0743,145.3273,144.9431,144.9431,4595.0
2018-12-12 15:05:00,154.74,155.04,154.71,154.98,5872.0,145.0087,145.2898,144.9806,145.2336,5872.0
2018-12-12 15:10:00,154.99,155.09,154.83,154.83,5981.0,145.243,145.3367,145.0931,145.0931,5981.0
2018-12-12 15:15:00,154.81,154.89,154.55,154.65,8200.0,145.0743,145.1493,144.8307,144.9244,8200.0
2018-12-12 15:20:00,154.64,154.72,154.57,154.67,4133.0,144.915,144.99,144.8494,144.9431,4133.0
2018-12-12 15:25:00,154.7,154.88,154.56,154.57,5187.0,144.9712,145.1399,144.84,144.8494,5187.0
2018-12-12 15:30:00,154.65,154.93,154.65,154.86,9437.0,144.9244,145.1868,144.9244,145.1212,9437.0
2018-12-12 15:35:00,154.89,155.09,154.82,155.06,7702.0,145.1493,145.3367,145.0837,145.3086,7702.0
2018-12-12 15:40:00,155.09,155.18,154.84,154.85,6738.0,145.3367,145.421,145.1024,145.1118,6738.0
2018-12-12 15:45:00,154.75,154.78,154.47,154.47,8478.0,145.0181,145.0462,144.7557,144.7557,8478.0
2018-12-12 15:50:00,154.45,154.59,154.21,154.51,12294.0,144.7369,144.8681,144.512,144.7932,12294.0
2018-12-12 15:55:00,154.44,154.45,153.85,153.89,33591.0,144.7276,144.7369,144.1747,144.2122,33591.0
2018-12-13 09:30:00,154.15,154.31,153.34,153.34,5557.0,144.4558,144.6058,143.6968,143.6968,5557.0
2018-12-13 09:35:00,153.58,154.59,153.57,154.32,4204.0,143.9217,144.8681,143.9123,144.6151,4204.0
2018-12-13 09:40:00,154.28,154.98,154.28,154.64,2500.0,144.5776,145.2336,144.5776,144.915,2500.0
2018-12-13 09:45:00,154.75,154.84,154.44,154.78,3500.0,145.0181,145.1024,144.7276,145.0462,3500.0
2018-12-13 09:50:00,154.47,154.71,153.91,153.91,2900.0,144.7557,144.9806,144.2309,144.2309,2900.0
2018-12-13 09:55:00,154.01,154.36,153.96,154.31,3600.0,144.3246,144.6526,144.2778,144.6058,3600.0
2018-12-13 10:00:00,154.31,154.98,154.31,154.84,5008.0,144.6058,145.2336,144.6058,145.1024,5008.0
2018-12-13 10:05:00,154.85,155.2,154.74,155.2,3000.0,145.1118,145.4398,145.0087,145.4398,3000.0
2018-12-13 10:10:00,155.17,155.6,155.17,155.54,1200.0,145.4117,145.8146,145.4117,145.7584,1200.0
2018-12-13 10:15:00,155.43,155.53,155.29,155.37,1900.0,145.6553,145.749,145.5241,145.5991,1900.0
2018-12-13 10:20:00,155.22,155.31,155.13,155.13,1300.0,145.4585,145.5429,145.3742,145.3742,1300.0
2018-12-13 10:25:00,155.26,155.49,155.08,155.09,3342.0,145.496,145.7115,145.3273,145.3367,3342.0
2018-12-13 10:30:00,155.04,155.32,154.96,155.32,2909.0,145.2898,145.5522,145.2149,145.5522,2909.0
2018-12-13 10:35:00,155.28,155.6,155.23,155.28,2400.0,145.5148,145.8146,145.4679,145.5148,2400.0
2018-12-13 10:40:00,155.19,155.19,154.74,154.92,2700.0,145.4304,145.4304,145.0087,145.1774,2700.0
2018-12-13 10:45:00,154.87,155.14,154.6,154.7,2900.0,145.1305,145.3836,144.8775,144.9712,2900.0
2018-12-13 10:50:00,154.58,154.58,154.26,154.29,2800.0,144.8588,144.8588,144.5589,144.587,2800.0
2018-12-13 10:55:00,154.43,154.86,154.43,154.75,1000.0,144.7182,145.1212,144.7182,145.0181,1000.0
2018-12-13 11:00:00,154.93,154.93,154.44,154.8,6890.0,145.1868,145.1868,144.7276,145.0649,6890.0
2018-12-13 11:05:00,154.62,155.13,154.58,154.58,60575.0,144.8963,145.3742,144.8588,144.8588,60575.0
2018-12-13 11:10:00,154.46,154.46,154.0,154.03,1500.0,144.7463,144.7463,144.3152,144.3434,1500.0
2018-12-13 11:15:00,153.91,154.02,153.76,153.97,3409.0,144.2309,144.334,144.0903,144.2871,3409.0
2018-12-13 11:20:00,154.0,154.27,153.88,154.26,2810.0,144.3152,144.5683,144.2028,144.5589,2810.0
2018-12-13 11:25:00,154.29,154.55,154.24,154.49,2235.0,144.587,144.8307,144.5402,144.7744,2235.0
2018-12-13 11:30:00,154.2,154.43,154.03,154.11,2400.0,144.5027,144.7182,144.3434,144.4183,2400.0
2018-12-13 11:35:00,154.1,154.13,153.89,153.95,1000.0,144.409,144.4371,144.2122,144.2684,1000.0
2018-12-13 11:40:00,153.9,154.57,153.82,154.41,4700.0,144.2215,144.8494,144.1466,144.6995,4700.0
2018-12-13 11:45:00,154.47,154.51,154.15,154.15,1882.0,144.7557,144.7932,144.4558,144.4558,1882.0
2018-12-13 11:50:00,153.97,154.16,153.67,153.81,2900.0,144.2871,144.4652,144.006,144.1372,2900.0
2018-12-13 11:55:00,153.72,153.9,153.47,153.47,2800.0,144.0529,144.2215,143.8186,143.8186,2800.0
2018-12-13 12:00:00,153.44,153.53,153.19,153.19,2723.0,143.7905,143.8748,143.5562,143.5562,2723.0
2018-12-13 12:05:00,153.17,153.17,152.64,152.64,7326.0,143.5374,143.5374,143.0408,143.0408,7326.0
2018-12-13 12:10:00,152.72,153.01,152.65,152.92,104957.0,143.1157,143.3875,143.0501,143.3032,104957.0
2018-12-13 12:15:00,152.83,152.83,152.54,152.81,1500.0,143.2188,143.2188,142.9471,143.2001,1500.0
2018-12-13 12:20:00,152.7,152.7,152.49,152.52,2500.0,143.097,143.097,142.9002,142.9283,2500.0
2018-12-13 12:25:00,152.37,152.52,152.23,152.46,1959.0,142.7878,142.9283,142.6566,142.8721,1959.0
2018-12-13 12:30:00,152.53,152.92,152.52,152.87,3121.0,142.9377,143.3032,142.9283,143.2563,3121.0
2018-12-13 12:35:00,152.83,153.35,152.82,153.33,4760.0,143.2188,143.7061,143.2095,143.6874,4760.0
2018-12-13 12:40:00,153.32,153.71,153.32,153.51,3297.0,143.678,144.0435,143.678,143.8561,3297.0
2018-12-13 12:45:00,153.58,153.69,153.35,153.69,3300.0,143.9217,144.0247,143.7061,144.0247,3300.0
2018-12-13 12:50:00,153.7,153.78,153.46,153.63,2745.0,144.0341,144.1091,143.8092,143.9685,2745.0
2018-12-13 12:55:00,153.52,153.73,153.5,153.7,1600.0,143.8654,144.0622,143.8467,144.0341,1600.0
2018-12-13 13:00:00,153.65,153.65,153.35,153.35,3200.0,143.9873,143.9873,143.7061,143.7061,3200.0
2018-12-13 13:05:00,153.38,153.46,153.26,153.34,2700.0,143.7342,143.8092,143.6218,143.6968,2700.0
2018-12-13 13:10:00,153.34,153.51,153.2,153.51,7306.0,143.6968,143.8561,143.5656,143.8561,7306.0
2018-12-13 13:15:00,153.54,153.75,153.49,153.61,3380.0,143.8842,144.081,143.8373,143.9498,3380.0
2018-12-13 13:20:00,153.7,153.94,153.62,153.94,2100.0,144.0341,144.259,143.9591,144.259,2100.0
2018-12-13 13:25:00,153.87,154.1,153.3,154.1,4592.0,144.1934,144.409,143.6593,144.409,4592.0
2018-12-13 13:30:00,153.96,154.43,153.96,154.29,3012.0,144.2778,144.7182,144.2778,144.587,3012.0
2018-12-13 13:35:00,154.21,154.67,154.2,154.67,2920.0,144.512,144.9431,144.5027,144.9431,2920.0
2018-12-13 13:40:00,154.67,154.88,154.36,154.46,3200.0,144.9431,145.1399,144.6526,144.7463,3200.0
2018-12-13 13:45:00,154.45,154.45,154.07,154.14,3597.0,144.7369,144.7369,144.3808,144.4464,3597.0
2018-12-13 13:50:00,154.01,154.14,153.73,153.73,3000.0,144.3246,144.4464,144.0622,144.0622,3000.0
2018-12-13 13:55:00,153.87,153.95,153.77,153.84,5100.0,144.1934,144.2684,144.0997,144.1653,5100.0
2018-12-13 14:00:00,153.85,154.0,153.61,153.61,2243.0,144.1747,144.3152,143.9498,143.9498,2243.0
2018-12-13 14:05:00,153.52,153.52,153.12,153.34,4537.0,143.8654,143.8654,143.4906,143.6968,4537.0
2018-12-13 14:10:00,153.3,153.7,153.29,153.56,4900.0,143.6593,144.0341,143.6499,143.9029,4900.0
2018-12-13 14:15:00,153.46,153.75,153.42,153.71,3652.0,143.8092,144.081,143.7717,144.0435,3652.0
2018-12-13 14:20:00,153.7,153.7,153.44,153.5,3294.0,144.0341,144.0341,143.7905,143.8467,3294.0
2018-12-13 14:25:00,153.5,153.73,153.4,153.73,5040.0,143.8467,144.0622,143.753,144.0622,5040.0
2018-12-13 14:30:00,153.69,153.86,153.64,153.69,2250.0,144.0247,144.1841,143.9779,144.0247,2250.0
2018-12-13 14:35:00,153.65,153.77,153.46,153.65,7825.0,143.9873,144.0997,143.8092,143.9873,7825.0
2018-12-13 14:40:00,153.61,153.66,153.43,153.46,3223.0,143.9498,143.9966,143.7811,143.8092,3223.0
2018-12-13 14:45:00,153.46,153.61,153.4,153.4,2898.0,143.8092,143.9498,143.753,143.753,2898.0
2018-12-13 14:50:00,153.35,153.74,153.35,153.58,10058.0,143.7061,144.0716,143.7061,143.9217,10058.0
2018-12-13 14:55:00,153.52,153.7,153.43,153.43,5200.0,143.8654,144.0341,143.7811,143.7811,5200.0
2018-12-13 15:00:00,153.5,153.53,153.31,153.39,3300.0,143.8467,143.8748,143.6686,143.7436,3300.0
2018-12-13 15:05:00,153.44,153.45,153.08,153.08,4704.0,143.7905,143.7998,143.4531,143.4531,4704.0
2018-12-13 15:10:00,153.12,153.43,153.07,153.35,4207.0,143.4906,143.7811,143.4437,143.7061,4207.0
2018-12-13 15:15:00,153.45,153.6,153.37,153.43,3800.0,143.7998,143.9404,143.7249,143.7811,3800.0
2018-12-13 15:20:00,153.47,153.56,153.36,153.48,5591.0,143.8186,143.9029,143.7155,143.828,5591.0
2018-12-13 15:25:00,153.43,153.49,153.14,153.22,2700.0,143.7811,143.8373,143.5093,143.5843,2700.0
2018-12-13 15:30:00,153.14,153.5,153.11,153.35,5596.0,143.5093,143.8467,143.4812,143.7061,5596.0
2018-12-13 15:35:00,153.25,153.25,152.89,153.16,4686.0,143.6124,143.6124,143.2751,143.5281,4686.0
2018-12-13 15:40:00,153.22,153.76,153.17,153.76,5500.0,143.5843,144.0903,143.5374,144.0903,5500.0
2018-12-13 15:45:00,153.84,153.94,152.94,153.41,19555.0,144.1653,144.259,143.3219,143.7624,19555.0
2018-12-13 15:50:00,153.41,153.43,152.92,153.04,17786.0,143.7624,143.7811,143.3032,143.4156,17786.0
2018-12-13 15:55:00,153.04,153.43,152.77,152.82,65841.0,143.4156,143.7811,143.1626,143.2095,65841.0
2018-12-14 09:30:00,151.4,151.49,150.27,150.34,15824.0,141.8788,141.9631,140.8198,140.8854,15824.0
2018-12-14 09:35:00,150.42,151.03,150.26,151.03,4126.0,140.9604,141.532,140.8105,141.532,4126.0
2018-12-14 09:40:00,151.03,151.41,150.59,150.79,11437.0,141.532,141.8881,141.1197,141.3071,11437.0
2018-12-14 09:45:00,150.73,151.27,150.73,151.22,4688.0,141.2509,141.7569,141.2509,141.7101,4688.0
2018-12-14 09:50:00,151.06,151.06,150.16,150.43,13263.0,141.5601,141.5601,140.7167,140.9698,13263.0
2018-12-14 09:55:00,150.37,151.25,150.08,150.99,13842.0,140.9135,141.7382,140.6418,141.4945,13842.0
2018-12-14 10:00:00,151.17,151.37,150.89,150.93,9350.0,141.6632,141.8506,141.4008,141.4383,9350.0
2018-12-14 10:05:00,150.88,150.92,150.66,150.77,4527.0,141.3915,141.4289,141.1853,141.2884,4527.0
2018-12-14 10:10:00,150.7,150.98,150.62,150.97,7356.0,141.2228,141.4852,141.1478,141.4758,7356.0
2018-12-14 10:15:00,151.07,151.14,150.79,150.88,14438.0,141.5695,141.6351,141.3071,141.3915,14438.0
2018-12-14 10:20:00,150.89,150.99,150.71,150.74,3400.0,141.4008,141.4945,141.2322,141.2603,3400.0
2018-12-14 10:25:00,150.75,150.75,150.46,150.49,2600.0,141.2696,141.2696,140.9979,141.026,2600.0
2018-12-14 10:30:00,150.48,150.48,150.0,150.04,4446.0,141.0166,141.0166,140.5668,140.6043,4446.0
2018-12-14 10:35:00,150.04,150.43,150.04,150.25,7722.0,140.6043,140.9698,140.6043,140.8011,7722.0
2018-12-14 10:40:00,150.31,150.4,150.26,150.29,4500.0,140.8573,140.9416,140.8105,140.8386,4500.0
2018-12-14 10:45:00,150.33,150.86,150.18,150.78,5100.0,140.876,141.3727,140.7355,141.2977,5100.0
2018-12-14 10:50:00,150.89,151.12,150.77,151.11,4904.0,141.4008,141.6164,141.2884,141.607,4904.0
2018-12-14 10:55:00,150.9,151.06,150.79,150.84,5400.0,141.4102,141.5601,141.3071,141.354,5400.0
2018-12-14 11:00:00,150.7,150.96,150.68,150.95,3307.0,141.2228,141.4664,141.204,141.4571,3307.0
2018-12-14 11:05:00,151.0,151.12,150.64,150.65,2282.0,141.5039,141.6164,141.1666,141.1759,2282.0
2018-12-14 11:10:00,150.68,150.89,150.55,150.55,3392.0,141.204,141.4008,141.0822,141.0822,3392.0
2018-12-14 11:15:00,150.56,150.73,150.56,150.67,2000.0,141.0916,141.2509,141.0916,141.1947,2000.0
2018-12-14 11:20:00,150.62,150.62,150.23,150.23,3400.0,141.1478,141.1478,140.7823,140.7823,3400.0
2018-12-14 11:25:00,150.16,150.42,150.15,150.15,2200.0,140.7167,140.9604,140.7074,140.7074,2200.0
2018-12-14 11:30:00,150.3,150.64,150.3,150.49,4400.0,140.8479,141.1666,140.8479,141.026,4400.0
2018-12-14 11:35:00,150.49,150.49,150.19,150.41,2903.0,141.026,141.026,140.7449,140.951,2903.0
2018-12-14 11:40:00,150.5,150.52,150.12,150.12,3200.0,141.0354,141.0541,140.6793,140.6793,3200.0
2018-12-14 11:45:00,150.0,150.08,149.9,149.98,2023.0,140.5668,140.6418,140.4731,140.5481,2023.0
2018-12-14 11:50:00,149.87,149.9,149.75,149.9,3419.0,140.445,140.4731,140.3325,140.4731,3419.0
2018-12-14 11:55:00,149.9,150.07,149.7,149.9,4300.0,140.4731,140.6324,140.2857,140.4731,4300.0
2018-12-14 12:00:00,149.83,150.07,149.83,150.0,2001.0,140.4075,140.6324,140.4075,140.5668,2001.0
2018-12-14 12:05:00,150.11,150.12,149.95,150.04,2178.0,140.6699,140.6793,140.5199,140.6043,2178.0
2018-12-14 12:10:00,150.04,150.11,149.92,149.92,2330.0,140.6043,140.6699,140.4918,140.4918,2330.0
2018-12-14 12:15:00,149.91,150.38,149.91,150.24,3826.0,140.4825,140.9229,140.4825,140.7917,3826.0
2018-12-14 12:20:00,150.27,150.48,150.26,150.48,3073.0,140.8198,141.0166,140.8105,141.0166,3073.0
2018-12-14 12:25:00,150.37,150.46,150.34,150.37,3016.0,140.9135,140.9979,140.8854,140.9135,3016.0
2018-12-14 12:30:00,150.47,150.69,150.47,150.56,1416.0,141.0072,141.2134,141.0072,141.0916,1416.0
2018-12-14 12:35:00,150.46,150.64,150.37,150.39,3400.0,140.9979,141.1666,140.9135,140.9323,3400.0
2018-12-14 12:40:00,150.26,150.27,150.17,150.23,1800.0,140.8105,140.8198,140.7261,140.7823,1800.0
2018-12-14 12:45:00,150.23,150.29,150.13,150.13,3100.0,140.7823,140.8386,140.6886,140.6886,3100.0
2018-12-14 12:50:00,150.22,150.38,150.22,150.38,3600.0,140.773,140.9229,140.773,140.9229,3600.0
2018-12-14 12:55:00,150.38,150.39,150.17,150.2,1600.0,140.9229,140.9323,140.7261,140.7542,1600.0
2018-12-14 13:00:00,150.08,150.08,149.88,149.89,1647.0,140.6418,140.6418,140.4543,140.4637,1647.0
2018-12-14 13:05:00,149.94,150.17,149.85,150.17,1779.0,140.5106,140.7261,140.4262,140.7261,1779.0
2018-12-14 13:10:00,150.26,150.52,150.15,150.4,2800.0,140.8105,141.0541,140.7074,140.9416,2800.0
2018-12-14 13:15:00,150.5,150.5,150.36,150.36,1400.0,141.0354,141.0354,140.9042,140.9042,1400.0
2018-12-14 13:20:00,150.31,150.35,150.14,150.21,2532.0,140.8573,140.8948,140.698,140.7636,2532.0
2018-12-14 13:25:00,150.27,150.35,150.27,150.3,1300.0,140.8198,140.8948,140.8198,140.8479,1300.0
2018-12-14 13:30:00,150.14,150.14,149.87,149.87,3221.0,140.698,140.698,140.445,140.445,3221.0
2018-12-14 13:35:00,149.81,150.09,149.81,150.03,2300.0,140.3888,140.6511,140.3888,140.5949,2300.0
2018-12-14 13:40:00,150.12,150.3,150.09,150.18,1700.0,140.6793,140.8479,140.6511,140.7355,1700.0
2018-12-14 13:45:00,150.27,150.37,150.23,150.26,2100.0,140.8198,140.9135,140.7823,140.8105,2100.0
2018-12-14 13:50:00,150.26,150.32,150.18,150.18,1194.0,140.8105,140.8667,140.7355,140.7355,1194.0
2018-12-14 13:55:00,150.09,150.22,150.01,150.04,1874.0,140.6511,140.773,140.5762,140.6043,1874.0
2018-12-14 14:00:00,150.02,150.21,150.0,150.21,4164.0,140.5855,140.7636,140.5668,140.7636,4164.0
2018-12-14 14:05:00,150.25,150.44,150.19,150.26,3000.0,140.8011,140.9791,140.7449,140.8105,3000.0
2018-12-14 14:10:00,150.19,150.22,150.0,150.1,2247.0,140.7449,140.773,140.5668,140.6605,2247.0
2018-12-14 14:15:00,150.18,150.25,150.03,150.18,1600.0,140.7355,140.8011,140.5949,140.7355,1600.0
2018-12-14 14:20:00,150.25,150.52,150.25,150.47,2559.0,140.8011,141.0541,140.8011,141.0072,2559.0
2018-12-14 14:25:00,150.44,150.44,150.13,150.4,13939.0,140.9791,140.9791,140.6886,140.9416,13939.0
2018-12-14 14:30:00,150.5,150.5,150.2,150.23,2900.0,141.0354,141.0354,140.7542,140.7823,2900.0
2018-12-14 14:35:00,150.18,150.19,149.74,149.74,4048.0,140.7355,140.7449,140.3232,140.3232,4048.0
2018-12-14 14:40:00,149.81,149.95,149.68,149.69,6091.0,140.3888,140.5199,140.2669,140.2763,6091.0
2018-12-14 14:45:00,149.77,149.99,149.76,149.87,2929.0,140.3513,140.5574,140.3419,140.445,2929.0
2018-12-14 14:50:00,149.8,149.96,149.76,149.89,7561.0,140.3794,140.5293,140.3419,140.4637,7561.0
2018-12-14 14:55:00,149.82,150.33,149.77,150.19,4490.0,140.3981,140.876,140.3513,140.7449,4490.0
2018-12-14 15:00:00,150.11,150.29,150.11,150.15,1658.0,140.6699,140.8386,140.6699,140.7074,1658.0
2018-12-14 15:05:00,150.07,150.22,149.96,149.98,2894.0,140.6324,140.773,140.5293,140.5481,2894.0
2018-12-14 15:10:00,150.02,150.49,149.99,150.42,4908.0,140.5855,141.026,140.5574,140.9604,4908.0
2018-12-14 15:15:00,150.38,150.39,150.23,150.25,2319.0,140.9229,140.9323,140.7823,140.8011,2319.0
2018-12-14 15:20:00,150.3,150.3,150.01,150.08,4106.0,140.8479,140.8479,140.5762,140.6418,4106.0
2018-12-14 15:25:00,150.09,150.12,149.98,150.05,1600.0,140.6511,140.6793,140.5481,140.6137,1600.0
2018-12-14 15:30:00,150.0,150.11,149.86,149.98,10613.0,140.5668,140.6699,140.4356,140.5481,10613.0
2018-12-14 15:35:00,149.97,150.17,149.96,150.01,8838.0,140.5387,140.7261,140.5293,140.5762,8838.0
2018-12-14 15:40:00,150.01,150.1,149.92,150.0,20627.0,140.5762,140.6605,140.4918,140.5668,20627.0
2018-12-14 15:45:00,150.04,150.26,150.0,150.22,16950.0,140.6043,140.8105,140.5668,140.773,16950.0
2018-12-14 15:50:00,150.21,150.35,150.19,150.35,6105.0,140.7636,140.8948,140.7449,140.8948,6105.0
2018-12-14 15:55:00,150.35,150.59,150.33,150.45,56208.0,140.8948,141.1197,140.876,140.9885,56208.0
2018-12-17 09:30:00,149.73,149.73,146.85,146.87,20191.0,140.3138,140.3138,137.6149,137.6336,20191.0
2018-12-17 09:35:00,147.32,147.32,145.43,145.8,17342.0,138.0553,138.0553,136.2842,136.6309,17342.0
2018-12-17 09:40:00,145.96,145.96,145.34,145.35,6487.0,136.7809,136.7809,136.1999,136.2092,6487.0
2018-12-17 09:45:00,145.23,146.18,144.63,145.24,13924.0,136.0968,136.987,135.5345,136.1061,13924.0
2018-12-17 09:50:00,145.24,145.72,145.17,145.72,6405.0,136.1061,136.556,136.0406,136.556,6405.0
2018-12-17 09:55:00,145.62,146.42,145.61,146.4,7289.0,136.4623,137.2119,136.4529,137.1932,7289.0
2018-12-17 10:00:00,146.4,146.6,146.17,146.39,5652.0,137.1932,137.3806,136.9777,137.1838,5652.0
2018-12-17 10:05:00,146.5,146.51,146.22,146.48,4300.0,137.2869,137.2963,137.0245,137.2682,4300.0
2018-12-17 10:10:00,146.29,147.05,146.29,147.05,3150.0,137.0901,137.8023,137.0901,137.8023,3150.0
2018-12-17 10:15:00,147.26,147.26,146.97,146.97,4000.0,137.9991,137.9991,137.7274,137.7274,4000.0
2018-12-17 10:20:00,146.92,147.15,146.88,146.9,3495.0,137.6805,137.896,137.643,137.6618,3495.0
2018-12-17 10:25:00,146.85,147.25,146.84,146.93,2600.0,137.6149,137.9897,137.6055,137.6899,2600.0
2018-12-17 10:30:00,147.03,147.07,146.72,146.72,2900.0,137.7836,137.8211,137.4931,137.4931,2900.0
2018-12-17 10:35:00,146.57,146.71,146.57,146.61,5102.0,137.3525,137.4837,137.3525,137.39,5102.0
2018-12-17 10:40:00,146.61,147.3,146.61,147.3,6893.0,137.39,138.0366,137.39,138.0366,6893.0
2018-12-17 10:45:00,147.21,147.31,147.05,147.06,2600.0,137.9523,138.046,137.8023,137.8117,2600.0
2018-12-17 10:50:00,147.05,147.31,147.0,147.31,4100.0,137.8023,138.046,137.7555,138.046,4100.0
2018-12-17 10:55:00,147.36,147.76,147.36,147.55,3200.0,138.0928,138.4677,138.0928,138.2709,3200.0
2018-12-17 11:00:00,147.56,147.92,147.3,147.76,5621.0,138.2802,138.6176,138.0366,138.4677,5621.0
2018-12-17 11:05:00,147.92,148.21,147.92,147.97,3100.0,138.6176,138.8894,138.6176,138.6645,3100.0
2018-12-17 11:10:00,148.27,148.29,148.06,148.11,2475.0,138.9456,138.9643,138.7488,138.7957,2475.0
2018-12-17 11:15:00,148.05,148.16,147.78,147.84,3434.0,138.7394,138.8425,138.4864,138.5426,3434.0
2018-12-17 11:20:00,147.81,148.03,147.64,147.82,3800.0,138.5145,138.7207,138.3552,138.5239,3800.0
2018-12-17 11:25:00,147.91,148.19,147.83,147.83,6916.0,138.6082,138.8706,138.5333,138.5333,6916.0
2018-12-17 11:30:00,147.89,147.95,147.67,147.72,3600.0,138.5895,138.6457,138.3833,138.4302,3600.0
2018-12-17 11:35:00,147.78,147.79,147.48,147.49,2625.0,138.4864,138.4958,138.2053,138.2147,2625.0
2018-12-17 11:40:00,147.49,147.53,147.17,147.31,5068.0,138.2147,138.2521,137.9148,138.046,5068.0
2018-12-17 11:45:00,147.31,147.51,147.19,147.51,3200.0,138.046,138.2334,137.9335,138.2334,3200.0
2018-12-17 11:50:00,147.6,147.62,147.46,147.53,2800.0,138.3177,138.3365,138.1865,138.2521,2800.0
2018-12-17 11:55:00,147.62,147.94,147.62,147.91,3264.0,138.3365,138.6364,138.3365,138.6082,3264.0
2018-12-17 12:00:00,147.91,148.15,147.91,148.01,4700.0,138.6082,138.8331,138.6082,138.7019,4700.0
2018-12-17 12:05:00,148.1,148.28,148.07,148.07,3300.0,138.7863,138.955,138.7582,138.7582,3300.0
2018-12-17 12:10:00,148.18,148.21,147.94,147.95,4799.0,138.8613,138.8894,138.6364,138.6457,4799.0
2018-12-17 12:15:00,147.88,147.93,147.79,147.82,2482.0,138.5801,138.627,138.4958,138.5239,2482.0
2018-12-17 12:20:00,147.81,147.95,147.73,147.73,2820.0,138.5145,138.6457,138.4396,138.4396,2820.0
2018-12-17 12:25:00,147.73,147.73,147.52,147.59,2666.0,138.4396,138.4396,138.2428,138.3084,2666.0
2018-12-17 12:30:00,147.52,147.52,146.88,146.94,3509.0,138.2428,138.2428,137.643,137.6992,3509.0
2018-12-17 12:35:00,146.88,146.94,146.7,146.73,7411.0,137.643,137.6992,137.4743,137.5024,7411.0
2018-12-17 12:40:00,146.74,146.74,146.44,146.48,5523.0,137.5118,137.5118,137.2307,137.2682,5523.0
2018-12-17 12:45:00,146.48,146.58,146.43,146.45,7504.0,137.2682,137.3619,137.2213,137.2401,7504.0
2018-12-17 12:50:00,146.42,146.55,146.13,146.23,6427.0,137.2119,137.3338,136.9402,137.0339,6427.0
2018-12-17 12:55:00,146.16,146.24,146.04,146.16,4563.0,136.9683,137.0433,136.8558,136.9683,4563.0
2018-12-17 13:00:00,146.16,146.2,145.97,146.12,4688.0,136.9683,137.0058,136.7902,136.9308,4688.0
2018-12-17 13:05:00,146.08,146.15,145.94,146.05,10522.0,136.8933,136.9589,136.7621,136.8652,10522.0
2018-12-17 13:10:00,146.02,146.08,145.8,145.85,5594.0,136.8371,136.8933,136.6309,136.6778,5594.0
2018-12-17 13:15:00,145.78,145.96,145.68,145.8,7836.0,136.6122,136.7809,136.5185,136.6309,7836.0
2018-12-17 13:20:00,145.73,146.04,145.46,146.04,5304.0,136.5653,136.8558,136.3123,136.8558,5304.0
2018-12-17 13:25:00,146.04,146.09,145.88,146.01,5637.0,136.8558,136.9027,136.7059,136.8277,5637.0
2018-12-17 13:30:00,146.07,146.08,145.3,145.38,8742.0,136.884,136.8933,136.1624,136.2373,8742.0
2018-12-17 13:35:00,145.21,145.39,145.06,145.39,6972.0,136.078,136.2467,135.9375,136.2467,6972.0
2018-12-17 13:40:00,145.44,145.9,145.44,145.58,6500.0,136.2936,136.7246,136.2936,136.4248,6500.0
2018-12-17 13:45:00,145.58,145.64,145.31,145.64,4606.0,136.4248,136.481,136.1717,136.481,4606.0
2018-12-17 13:50:00,145.64,145.75,145.47,145.56,6773.0,136.481,136.5841,136.3217,136.406,6773.0
2018-12-17 13:55:00,145.5,145.92,145.4,145.53,4669.0,136.3498,136.7434,136.2561,136.3779,4669.0
2018-12-17 14:00:00,145.47,145.6,145.38,145.39,4700.0,136.3217,136.4435,136.2373,136.2467,4700.0
2018-12-17 14:05:00,145.41,145.67,145.4,145.58,2406.0,136.2655,136.5091,136.2561,136.4248,2406.0
2018-12-17 14:10:00,145.58,145.81,145.48,145.73,5582.0,136.4248,136.6403,136.3311,136.5653,5582.0
2018-12-17 14:15:00,145.73,145.88,145.56,145.71,6505.0,136.5653,136.7059,136.406,136.5466,6505.0
2018-12-17 14:20:00,145.65,146.01,145.62,145.72,6907.0,136.4904,136.8277,136.4623,136.556,6907.0
2018-12-17 14:25:00,145.62,145.63,145.38,145.55,4200.0,136.4623,136.4716,136.2373,136.3967,4200.0
2018-12-17 14:30:00,145.6,145.6,145.19,145.3,11846.0,136.4435,136.4435,136.0593,136.1624,11846.0
2018-12-17 14:35:00,145.24,145.29,144.91,145.08,11742.0,136.1061,136.153,135.7969,135.9562,11742.0
2018-12-17 14:40:00,145.05,145.18,144.93,145.05,14917.0,135.9281,136.0499,135.8156,135.9281,14917.0
2018-12-17 14:45:00,145.05,145.11,144.8,144.93,10746.0,135.9281,135.9843,135.6938,135.8156,10746.0
2018-12-17 14:50:00,144.97,145.03,144.68,144.82,11979.0,135.8531,135.9094,135.5814,135.7126,11979.0
2018-12-17 14:55:00,144.77,145.09,144.72,145.08,5418.0,135.6657,135.9656,135.6188,135.9562,5418.0
2018-12-17 15:00:00,145.05,145.1,144.95,145.02,8898.0,135.9281,135.975,135.8344,135.9,8898.0
2018-12-17 15:05:00,145.02,145.33,144.85,144.9,7600.0,135.9,136.1905,135.7407,135.7875,7600.0
2018-12-17 15:10:00,144.9,145.25,144.9,144.93,9600.0,135.7875,136.1155,135.7875,135.8156,9600.0
2018-12-17 15:15:00,144.99,145.14,144.83,144.87,6920.0,135.8719,136.0124,135.7219,135.7594,6920.0
2018-12-17 15:20:00,144.79,144.99,144.61,144.69,7720.0,135.6844,135.8719,135.5158,135.5907,7720.0
2018-12-17 15:25:00,144.65,144.67,144.39,144.59,7821.0,135.5533,135.572,135.3096,135.497,7821.0
2018-12-17 15:30:00,144.62,144.62,144.18,144.42,12344.0,135.5251,135.5251,135.1128,135.3377,12344.0
2018-12-17 15:35:00,144.38,144.56,144.16,144.41,11777.0,135.3002,135.4689,135.0941,135.3283,11777.0
2018-12-17 15:40:00,144.41,144.41,144.08,144.17,7650.0,135.3283,135.3283,135.0191,135.1034,7650.0
2018-12-17 15:45:00,144.15,144.35,143.45,143.75,32657.0,135.0847,135.2721,134.4287,134.7099,32657.0
2018-12-17 15:50:00,143.7,143.94,143.68,143.87,35411.0,134.663,134.8879,134.6443,134.8223,35411.0
2018-12-17 15:55:00,143.92,144.29,143.85,144.21,47818.0,134.8692,135.2159,134.8036,135.1409,47818.0
2018-12-18 09:30:00,145.14,145.98,145.14,145.93,13011.0,136.0124,136.7996,136.0124,136.7528,13011.0
2018-12-18 09:35:00,146.07,146.58,145.77,145.96,5849.0,136.884,137.3619,136.6028,136.7809,5849.0
2018-12-18 09:40:00,145.94,146.69,145.91,146.1,6189.0,136.7621,137.465,136.734,136.9121,6189.0
2018-12-18 09:45:00,146.22,146.65,146.03,146.65,5100.0,137.0245,137.4275,136.8465,137.4275,5100.0
2018-12-18 09:50:00,146.65,147.01,146.33,147.01,6866.0,137.4275,137.7648,137.1276,137.7648,6866.0
2018-12-18 09:55:00,146.91,147.32,146.91,147.32,4400.0,137.6711,138.0553,137.6711,138.0553,4400.0
2018-12-18 10:00:00,147.2,147.21,146.11,146.19,5553.0,137.9429,137.9523,136.9214,136.9964,5553.0
2018-12-18 10:05:00,146.28,146.48,145.87,145.87,7674.0,137.0807,137.2682,136.6965,136.6965,7674.0
2018-12-18 10:10:00,145.87,146.12,145.67,146.12,5746.0,136.6965,136.9308,136.5091,136.9308,5746.0
2018-12-18 10:15:00,146.17,146.43,146.03,146.04,6768.0,136.9777,137.2213,136.8465,136.8558,6768.0
2018-12-18 10:20:00,146.13,146.24,145.71,146.06,7400.0,136.9402,137.0433,136.5466,136.8746,7400.0
2018-12-18 10:25:00,146.06,146.23,145.88,145.95,4500.0,136.8746,137.0339,136.7059,136.7715,4500.0
2018-12-18 10:30:00,145.98,146.18,145.77,145.8,5305.0,136.7996,136.987,136.6028,136.6309,5305.0
2018-12-18 10:35:00,145.9,146.1,145.71,146.1,4100.0,136.7246,136.9121,136.5466,136.9121,4100.0
2018-12-18 10:40:00,146.1,146.1,145.4,145.4,2814.0,136.9121,136.9121,136.2561,136.2561,2814.0
2018-12-18 10:45:00,145.4,145.53,145.37,145.53,3600.0,136.2561,136.3779,136.228,136.3779,3600.0
2018-12-18 10:50:00,145.66,145.76,145.62,145.62,5362.0,136.4997,136.5934,136.4623,136.4623,5362.0
2018-12-18 10:55:00,145.62,145.76,145.43,145.5,5775.0,136.4623,136.5934,136.2842,136.3498,5775.0
2018-12-18 11:00:00,145.62,145.71,145.53,145.63,5600.0,136.4623,136.5466,136.3779,136.4716,5600.0
2018-12-18 11:05:00,145.63,145.63,145.44,145.44,10135.0,136.4716,136.4716,136.2936,136.2936,10135.0
2018-12-18 11:10:00,145.58,145.66,145.46,145.53,8369.0,136.4248,136.4997,136.3123,136.3779,8369.0
2018-12-18 11:15:00,145.6,145.6,145.37,145.5,49983.0,136.4435,136.4435,136.228,136.3498,49983.0
2018-12-18 11:20:00,145.5,145.5,145.01,145.02,6301.0,136.3498,136.3498,135.8906,135.9,6301.0
2018-12-18 11:25:00,144.93,145.17,144.82,145.17,3018.0,135.8156,136.0406,135.7126,136.0406,3018.0
2018-12-18 11:30:00,145.12,145.24,144.98,145.04,9013.0,135.9937,136.1061,135.8625,135.9187,9013.0
2018-12-18 11:35:00,145.09,145.37,145.08,145.18,9475.0,135.9656,136.228,135.9562,136.0499,9475.0
2018-12-18 11:40:00,145.18,145.4,144.98,145.0,6354.0,136.0499,136.2561,135.8625,135.8812,6354.0
2018-12-18 11:45:00,144.93,145.38,144.86,145.29,5100.0,135.8156,136.2373,135.75,136.153,5100.0
2018-12-18 11:50:00,145.29,145.29,144.93,145.03,3451.0,136.153,136.153,135.8156,135.9094,3451.0
2018-12-18 11:55:00,145.11,145.39,145.11,145.24,4500.0,135.9843,136.2467,135.9843,136.1061,4500.0
2018-12-18 12:00:00,145.31,145.96,145.31,145.88,3657.0,136.1717,136.7809,136.1717,136.7059,3657.0
2018-12-18 12:05:00,145.96,146.34,145.85,146.0,6903.0,136.7809,137.137,136.6778,136.8184,6903.0
2018-12-18 12:10:00,146.04,146.18,145.95,145.99,7908.0,136.8558,136.987,136.7715,136.809,7908.0
2018-12-18 12:15:00,145.9,146.0,145.76,146.0,4891.0,136.7246,136.8184,136.5934,136.8184,4891.0
2018-12-18 12:20:00,145.93,146.0,145.82,145.94,4500.0,136.7528,136.8184,136.6497,136.7621,4500.0
2018-12-18 12:25:00,145.87,145.87,145.7,145.84,2500.0,136.6965,136.6965,136.5372,136.6684,2500.0
2018-12-18 12:30:00,145.84,145.98,145.77,145.81,3100.0,136.6684,136.7996,136.6028,136.6403,3100.0
2018-12-18 12:35:00,145.81,145.82,145.69,145.75,3000.0,136.6403,136.6497,136.5278,136.5841,3000.0
2018-12-18 12:40:00,145.78,145.81,145.64,145.66,4251.0,136.6122,136.6403,136.481,136.4997,4251.0
2018-12-18 12:45:00,145.67,145.79,145.54,145.73,6499.0,136.5091,136.6216,136.3873,136.5653,6499.0
2018-12-18 12:50:00,145.67,145.84,145.65,145.83,7900.0,136.5091,136.6684,136.4904,136.659,7900.0
2018-12-18 12:55:00,145.75,145.81,145.52,145.71,8300.0,136.5841,136.6403,136.3685,136.5466,8300.0
2018-12-18 13:00:00,145.75,145.82,145.61,145.76,3580.0,136.5841,136.6497,136.4529,136.5934,3580.0
2018-12-18 13:05:00,145.76,145.8,145.68,145.71,2996.0,136.5934,136.6309,136.5185,136.5466,2996.0
2018-12-18 13:10:00,145.73,145.8,145.67,145.69,7672.0,136.5653,136.6309,136.5091,136.5278,7672.0
2018-12-18 13:15:00,145.7,145.78,145.65,145.72,10600.0,136.5372,136.6122,136.4904,136.556,10600.0
2018-12-18 13:20:00,145.71,145.75,145.6,145.66,6110.0,136.5466,136.5841,136.4435,136.4997,6110.0
2018-12-18 13:25:00,145.66,145.67,145.37,145.47,3400.0,136.4997,136.5091,136.228,136.3217,3400.0
2018-12-18 13:30:00,145.41,145.45,145.23,145.24,1600.0,136.2655,136.3029,136.0968,136.1061,1600.0
2018-12-18 13:35:00,145.25,145.32,145.16,145.17,2003.0,136.1155,136.1811,136.0312,136.0406,2003.0
2018-12-18 13:40:00,145.27,145.36,145.25,145.33,3360.0,136.1343,136.2186,136.1155,136.1905,3360.0
2018-12-18 13:45:00,145.33,145.33,145.09,145.28,8897.0,136.1905,136.1905,135.9656,136.1436,8897.0
2018-12-18 13:50:00,145.25,145.25,144.67,144.78,3070.0,136.1155,136.1155,135.572,135.6751,3070.0
2018-12-18 13:55:00,144.68,144.7,144.28,144.56,6005.0,135.5814,135.6001,135.2065,135.4689,6005.0
2018-12-18 14:00:00,144.5,144.88,144.5,144.88,4036.0,135.4127,135.7688,135.4127,135.7688,4036.0
2018-12-18 14:05:00,144.88,145.1,144.78,145.1,1975.0,135.7688,135.975,135.6751,135.975,1975.0
2018-12-18 14:10:00,145.17,145.31,145.07,145.11,4820.0,136.0406,136.1717,135.9468,135.9843,4820.0
2018-12-18 14:15:00,145.15,145.16,144.92,145.07,3663.0,136.0218,136.0312,135.8063,135.9468,3663.0
2018-12-18 14:20:00,145.07,145.26,144.99,145.22,6928.0,135.9468,136.1249,135.8719,136.0874,6928.0
2018-12-18 14:25:00,145.15,145.47,145.14,145.4,2600.0,136.0218,136.3217,136.0124,136.2561,2600.0
2018-12-18 14:30:00,145.48,145.55,145.03,145.03,6525.0,136.3311,136.3967,135.9094,135.9094,6525.0
2018-12-18 14:35:00,144.97,145.03,144.8,145.03,2868.0,135.8531,135.9094,135.6938,135.9094,2868.0
2018-12-18 14:40:00,144.98,144.99,144.24,144.43,5222.0,135.8625,135.8719,135.169,135.3471,5222.0
2018-12-18 14:45:00,144.26,144.42,144.23,144.28,5300.0,135.1878,135.3377,135.1597,135.2065,5300.0
2018-12-18 14:50:00,144.28,144.35,144.14,144.27,5687.0,135.2065,135.2721,135.0753,135.1971,5687.0
2018-12-18 14:55:00,144.27,144.27,143.78,143.86,5200.0,135.1971,135.1971,134.738,134.8129,5200.0
2018-12-18 15:00:00,143.79,144.16,143.61,144.04,8961.0,134.7473,135.0941,134.5787,134.9816,8961.0
2018-12-18 15:05:00,144.04,144.16,143.53,143.9,4400.0,134.9816,135.0941,134.5037,134.8504,4400.0
2018-12-18 15:10:00,143.93,144.24,143.84,144.14,6493.0,134.8785,135.169,134.7942,135.0753,6493.0
2018-12-18 15:15:00,144.03,144.35,144.0,144.26,4931.0,134.9722,135.2721,134.9441,135.1878,4931.0
2018-12-18 15:20:00,144.23,144.43,144.08,144.18,8633.0,135.1597,135.3471,135.0191,135.1128,8633.0
2018-12-18 15:25:00,144.24,144.24,143.95,144.07,10077.0,135.169,135.169,134.8973,135.0097,10077.0
2018-12-18 15:30:00,144.08,144.49,144.08,144.41,10307.0,135.0191,135.4033,135.0191,135.3283,10307.0
2018-12-18 15:35:00,144.41,144.52,144.2,144.2,12230.0,135.3283,135.4314,135.1316,135.1316,12230.0
2018-12-18 15:40:00,144.31,144.46,144.2,144.31,16041.0,135.2346,135.3752,135.1316,135.2346,16041.0
2018-12-18 15:45:00,144.37,144.96,144.33,144.87,19663.0,135.2909,135.8438,135.2534,135.7594,19663.0
2018-12-18 15:50:00,144.89,144.89,144.66,144.79,16464.0,135.7782,135.7782,135.5626,135.6844,16464.0
2018-12-18 15:55:00,144.77,144.78,144.23,144.25,26974.0,135.6657,135.6751,135.1597,135.1784,26974.0
2018-12-19 09:30:00,144.54,145.56,143.51,145.28,8250.0,135.4502,136.406,134.4849,136.1436,8250.0
2018-12-19 09:35:00,145.61,145.95,145.38,145.38,4204.0,136.4529,136.7715,136.2373,136.2373,4204.0
2018-12-19 09:40:00,145.55,145.99,145.4,145.83,6814.0,136.3967,136.809,136.2561,136.659,6814.0
2018-12-19 09:45:00,146.0,146.31,145.8,146.13,8815.0,136.8184,137.1089,136.6309,136.9402,8815.0
2018-12-19 09:50:00,146.3,146.48,145.98,146.19,11053.0,137.0995,137.2682,136.7996,136.9964,11053.0
2018-12-19 09:55:00,146.19,146.81,146.19,146.38,11387.0,136.9964,137.5774,136.9964,137.1745,11387.0
2018-12-19 10:00:00,146.33,146.76,146.03,146.03,23023.0,137.1276,137.5306,136.8465,136.8465,23023.0
2018-12-19 10:05:00,146.03,146.18,145.74,145.82,13885.0,136.8465,136.987,136.5747,136.6497,13885.0
2018-12-19 10:10:00,145.84,146.15,145.84,145.99,13856.0,136.6684,136.9589,136.6684,136.809,13856.0
2018-12-19 10:15:00,146.0,146.24,145.74,145.74,11107.0,136.8184,137.0433,136.5747,136.5747,11107.0
2018-12-19 10:20:00,145.78,146.04,145.7,145.7,6200.0,136.6122,136.8558,136.5372,136.5372,6200.0
2018-12-19 10:25:00,145.8,146.16,145.79,146.06,8330.0,136.6309,136.9683,136.6216,136.8746,8330.0
2018-12-19 10:30:00,146.13,146.37,146.11,146.18,5646.0,136.9402,137.1651,136.9214,136.987,5646.0
2018-12-19 10:35:00,146.27,146.38,146.1,146.1,5991.0,137.0714,137.1745,136.9121,136.9121,5991.0
2018-12-19 10:40:00,146.19,146.43,146.08,146.13,7700.0,136.9964,137.2213,136.8933,136.9402,7700.0
2018-12-19 10:45:00,146.13,146.13,145.86,146.01,5400.0,136.9402,136.9402,136.6872,136.8277,5400.0
2018-12-19 10:50:00,146.04,146.43,145.96,146.42,19387.0,136.8558,137.2213,136.7809,137.2119,19387.0
2018-12-19 10:55:00,146.41,146.45,146.21,146.37,9400.0,137.2026,137.2401,137.0151,137.1651,9400.0
2018-12-19 11:00:00,146.53,146.54,146.17,146.17,7425.0,137.315,137.3244,136.9777,136.9777,7425.0
2018-12-19 11:05:00,146.21,146.26,145.84,146.0,6300.0,137.0151,137.062,136.6684,136.8184,6300.0
2018-12-19 11:10:00,146.0,146.07,145.88,145.89,6885.0,136.8184,136.884,136.7059,136.7153,6885.0
2018-12-19 11:15:00,145.89,145.94,145.61,145.61,5000.0,136.7153,136.7621,136.4529,136.4529,5000.0
2018-12-19 11:20:00,145.67,145.94,145.67,145.86,4300.0,136.5091,136.7621,136.5091,136.6872,4300.0
2018-12-19 11:25:00,145.84,145.91,145.6,145.7,7900.0,136.6684,136.734,136.4435,136.5372,7900.0
2018-12-19 11:30:00,145.86,145.87,145.59,145.68,5600.0,136.6872,136.6965,136.4341,136.5185,5600.0
2018-12-19 11:35:00,145.79,145.82,145.76,145.8,2501.0,136.6216,136.6497,136.5934,136.6309,2501.0
2018-12-19 11:40:00,145.84,145.85,145.59,145.64,3590.0,136.6684,136.6778,136.4341,136.481,3590.0
2018-12-19 11:45:00,145.65,145.94,145.64,145.88,6098.0,136.4904,136.7621,136.481,136.7059,6098.0
2018-12-19 11:50:00,145.91,146.1,145.82,145.98,8575.0,136.734,136.9121,136.6497,136.7996,8575.0
2018-12-19 11:55:00,145.98,146.28,145.87,146.11,7200.0,136.7996,137.0807,136.6965,136.9214,7200.0
2018-12-19 12:00:00,146.2,146.29,146.07,146.12,5400.0,137.0058,137.0901,136.884,136.9308,5400.0
2018-12-19 12:05:00,146.17,146.4,146.15,146.39,5016.0,136.9777,137.1932,136.9589,137.1838,5016.0
2018-12-19 12:10:00,146.39,146.44,146.27,146.4,5415.0,137.1838,137.2307,137.0714,137.1932,5415.0
2018-12-19 12:15:00,146.4,146.42,146.25,146.38,5200.0,137.1932,137.2119,137.0526,137.1745,5200.0
2018-12-19 12:20:00,146.36,146.53,146.35,146.49,6110.0,137.1557,137.315,137.1463,137.2775,6110.0
2018-12-19 12:25:00,146.53,146.62,146.38,146.4,5210.0,137.315,137.3994,137.1745,137.1932,5210.0
2018-12-19 12:30:00,146.41,146.54,146.39,146.49,7002.0,137.2026,137.3244,137.1838,137.2775,7002.0
2018-12-19 12:35:00,146.48,146.55,146.45,146.55,4203.0,137.2682,137.3338,137.2401,137.3338,4203.0
2018-12-19 12:40:00,146.55,146.61,146.47,146.59,4200.0,137.3338,137.39,137.2588,137.3712,4200.0
2018-12-19 12:45:00,146.58,146.61,146.47,146.49,5600.0,137.3619,137.39,137.2588,137.2775,5600.0
2018-12-19 12:50:00,146.48,146.62,146.41,146.46,5688.0,137.2682,137.3994,137.2026,137.2494,5688.0
2018-12-19 12:55:00,146.47,146.52,146.33,146.35,3200.0,137.2588,137.3057,137.1276,137.1463,3200.0
2018-12-19 13:00:00,146.31,146.37,146.17,146.18,5750.0,137.1089,137.1651,136.9777,136.987,5750.0
2018-12-19 13:05:00,146.18,146.25,146.08,146.08,3903.0,136.987,137.0526,136.8933,136.8933,3903.0
2018-12-19 13:10:00,146.08,146.15,146.02,146.11,4388.0,136.8933,136.9589,136.8371,136.9214,4388.0
2018-12-19 13:15:00,146.08,146.12,146.0,146.09,6674.0,136.8933,136.9308,136.8184,136.9027,6674.0
2018-12-19 13:20:00,146.13,146.13,145.68,145.69,6685.0,136.9402,136.9402,136.5185,136.5278,6685.0
2018-12-19 13:25:00,145.6,146.04,145.6,145.97,2837.0,136.4435,136.8558,136.4435,136.7902,2837.0
2018-12-19 13:30:00,146.01,146.07,145.82,146.03,3200.0,136.8277,136.884,136.6497,136.8465,3200.0
2018-12-19 13:35:00,145.97,146.11,145.91,145.91,5363.0,136.7902,136.9214,136.734,136.734,5363.0
2018-12-19 13:40:00,145.85,146.21,145.85,146.1,4026.0,136.6778,137.0151,136.6778,136.9121,4026.0
2018-12-19 13:45:00,146.1,146.24,146.08,146.24,5300.0,136.9121,137.0433,136.8933,137.0433,5300.0
2018-12-19 13:50:00,146.14,146.22,146.06,146.06,4563.0,136.9495,137.0245,136.8746,136.8746,4563.0
2018-12-19 13:55:00,146.06,146.8,146.03,146.41,11425.0,136.8746,137.568,136.8465,137.2026,11425.0
2018-12-19 14:00:00,146.62,147.08,144.04,144.1,15129.0,137.3994,137.8304,134.9816,135.0378,15129.0
2018-12-19 14:05:00,144.44,144.62,143.73,144.01,4503.0,135.3565,135.5251,134.6911,134.9535,4503.0
2018-12-19 14:10:00,144.21,144.36,143.39,143.88,6900.0,135.1409,135.2815,134.3725,134.8317,6900.0
2018-12-19 14:15:00,143.93,144.81,143.69,144.63,14200.0,134.8785,135.7032,134.6536,135.5345,14200.0
2018-12-19 14:20:00,144.71,145.19,144.37,145.06,4700.0,135.6095,136.0593,135.2909,135.9375,4700.0
2018-12-19 14:25:00,145.04,145.55,144.89,145.39,10458.0,135.9187,136.3967,135.7782,136.2467,10458.0
2018-12-19 14:30:00,145.51,145.9,145.28,145.69,9032.0,136.3592,136.7246,136.1436,136.5278,9032.0
2018-12-19 14:35:00,145.64,145.69,145.18,145.38,7416.0,136.481,136.5278,136.0499,136.2373,7416.0
2018-12-19 14:40:00,145.38,145.49,143.74,143.74,7206.0,136.2373,136.3404,134.7005,134.7005,7206.0
2018-12-19 14:45:00,143.84,144.4,143.76,144.34,6730.0,134.7942,135.319,134.7192,135.2627,6730.0
2018-12-19 14:50:00,144.26,144.26,143.39,143.82,6592.0,135.1878,135.1878,134.3725,134.7754,6592.0
2018-12-19 14:55:00,143.62,143.62,142.62,143.15,10452.0,134.588,134.588,133.6509,134.1476,10452.0
2018-12-19 15:00:00,143.08,143.15,142.19,142.28,16450.0,134.082,134.1476,133.248,133.3323,16450.0
2018-12-19 15:05:00,141.88,142.5,141.48,142.32,14326.0,132.9575,133.5385,132.5826,133.3698,14326.0
2018-12-19 15:10:00,142.2,143.22,142.15,143.22,13400.0,133.2573,134.2132,133.2105,134.2132,13400.0
2018-12-19 15:15:00,143.28,143.28,142.35,142.71,13904.0,134.2694,134.2694,133.3979,133.7353,13904.0
2018-12-19 15:20:00,142.71,143.52,142.37,143.39,23338.0,133.7353,134.4943,133.4166,134.3725,23338.0
2018-12-19 15:25:00,143.35,143.42,142.76,142.76,17748.0,134.335,134.4006,133.7821,133.7821,17748.0
2018-12-19 15:30:00,142.74,143.33,142.61,143.24,23515.0,133.7634,134.3163,133.6415,134.2319,23515.0
2018-12-19 15:35:00,143.19,143.19,142.71,142.81,24964.0,134.1851,134.1851,133.7353,133.829,24964.0
2018-12-19 15:40:00,142.81,142.81,142.34,142.74,15294.0,133.829,133.829,133.3885,133.7634,15294.0
2018-12-19 15:45:00,142.92,143.29,142.87,143.29,19659.0,133.932,134.2788,133.8852,134.2788,19659.0
2018-12-19 15:50:00,143.26,143.5,143.19,143.31,18499.0,134.2507,134.4756,134.1851,134.2975,18499.0
2018-12-19 15:55:00,143.34,143.49,143.06,143.08,50290.0,134.3256,134.4662,134.0632,134.082,50290.0
2018-12-20 09:30:00,141.74,142.97,141.46,142.71,12467.0,132.8263,133.9789,132.5639,133.7353,12467.0
2018-12-20 09:35:00,142.84,142.95,142.3,142.47,7098.0,133.8571,133.9602,133.351,133.5103,7098.0
2018-12-20 09:40:00,142.48,142.48,141.86,142.17,5210.0,133.5197,133.5197,132.9387,133.2292,5210.0
2018-12-20 09:45:00,142.29,142.57,141.49,141.54,6630.0,133.3417,133.6041,132.592,132.6388,6630.0
2018-12-20 09:50:00,141.54,141.89,141.2,141.55,6358.0,132.6388,132.9668,132.3202,132.6482,6358.0
2018-12-20 09:55:00,141.57,142.13,141.43,142.07,4688.0,132.6669,133.1917,132.5358,133.1355,4688.0
2018-12-20 10:00:00,141.93,142.05,141.43,141.7,7436.0,133.0043,133.1168,132.5358,132.7888,7436.0
2018-12-20 10:05:00,141.67,142.6,141.52,142.56,5323.0,132.7607,133.6322,132.6201,133.5947,5323.0
2018-12-20 10:10:00,142.56,142.56,141.89,142.09,7201.0,133.5947,133.5947,132.9668,133.1542,7201.0
2018-12-20 10:15:00,142.17,142.23,141.72,141.72,8481.0,133.2292,133.2854,132.8075,132.8075,8481.0
2018-12-20 10:20:00,141.66,141.76,141.46,141.47,6145.0,132.7513,132.845,132.5639,132.5732,6145.0
2018-12-20 10:25:00,141.65,142.04,141.52,141.58,4744.0,132.7419,133.1074,132.6201,132.6763,4744.0
2018-12-20 10:30:00,141.57,141.85,141.38,141.4,7533.0,132.6669,132.9293,132.4889,132.5076,7533.0
2018-12-20 10:35:00,141.35,141.35,140.96,140.99,9322.0,132.4608,132.4608,132.0953,132.1234,9322.0
2018-12-20 10:40:00,140.99,141.46,140.86,141.21,11362.0,132.1234,132.5639,132.0016,132.3296,11362.0
2018-12-20 10:45:00,141.2,141.28,140.65,140.68,10117.0,132.3202,132.3952,131.8048,131.8329,10117.0
2018-12-20 10:50:00,140.58,140.78,140.43,140.75,4881.0,131.7392,131.9266,131.5986,131.8985,4881.0
2018-12-20 10:55:00,140.75,141.06,140.69,140.95,4300.0,131.8985,132.189,131.8423,132.0859,4300.0
2018-12-20 11:00:00,140.87,140.87,140.52,140.81,6720.0,132.011,132.011,131.683,131.9547,6720.0
2018-12-20 11:05:00,140.79,141.02,140.4,140.4,4341.0,131.936,132.1515,131.5705,131.5705,4341.0
2018-12-20 11:10:00,140.63,140.76,140.56,140.64,2934.0,131.7861,131.9079,131.7205,131.7954,2934.0
2018-12-20 11:15:00,140.62,140.72,140.37,140.37,4655.0,131.7767,131.8704,131.5424,131.5424,4655.0
2018-12-20 11:20:00,140.47,140.56,140.06,140.08,4984.0,131.6361,131.7205,131.2519,131.2707,4984.0
2018-12-20 11:25:00,140.18,140.28,139.51,139.71,7744.0,131.3644,131.4581,130.7365,130.9239,7744.0
2018-12-20 11:30:00,139.87,140.21,139.74,139.74,6033.0,131.0739,131.3925,130.952,130.952,6033.0
2018-12-20 11:35:00,139.78,140.08,139.73,139.86,7850.0,130.9895,131.2707,130.9427,131.0645,7850.0
2018-12-20 11:40:00,139.93,140.01,139.6,139.68,6651.0,131.1301,131.2051,130.8208,130.8958,6651.0
2018-12-20 11:45:00,139.68,139.68,139.24,139.29,5709.0,130.8958,130.8958,130.4835,130.5303,5709.0
2018-12-20 11:50:00,139.37,139.6,138.83,139.42,8937.0,130.6053,130.8208,130.0993,130.6522,8937.0
2018-12-20 11:55:00,139.61,140.21,139.38,139.69,5928.0,130.8302,131.3925,130.6147,130.9052,5928.0
2018-12-20 12:00:00,139.69,140.17,139.6,140.02,7038.0,130.9052,131.355,130.8208,131.2144,7038.0
2018-12-20 12:05:00,139.98,140.01,139.72,139.75,6000.0,131.1769,131.2051,130.9333,130.9614,6000.0
2018-12-20 12:10:00,139.81,140.01,139.55,139.61,4700.0,131.0176,131.2051,130.774,130.8302,4700.0
2018-12-20 12:15:00,139.61,140.12,139.32,140.12,8331.0,130.8302,131.3081,130.5584,131.3081,8331.0
2018-12-20 12:20:00,140.11,140.52,140.11,140.52,3699.0,131.2988,131.683,131.2988,131.683,3699.0
2018-12-20 12:25:00,140.52,140.99,140.52,140.97,1913.0,131.683,132.1234,131.683,132.1047,1913.0
2018-12-20 12:30:00,140.97,141.05,140.72,140.9,3021.0,132.1047,132.1796,131.8704,132.0391,3021.0
2018-12-20 12:35:00,140.82,140.93,140.58,140.73,5429.0,131.9641,132.0672,131.7392,131.8798,5429.0
2018-12-20 12:40:00,140.63,140.83,140.43,140.57,3400.0,131.7861,131.9735,131.5986,131.7298,3400.0
2018-12-20 12:45:00,140.47,140.66,140.4,140.61,4175.0,131.6361,131.8142,131.5705,131.7673,4175.0
2018-12-20 12:50:00,140.61,140.79,140.47,140.66,3902.0,131.7673,131.936,131.6361,131.8142,3902.0
2018-12-20 12:55:00,140.52,141.01,140.47,140.89,5392.0,131.683,132.1422,131.6361,132.0297,5392.0
2018-12-20 13:00:00,140.78,140.78,140.28,140.36,3365.0,131.9266,131.9266,131.4581,131.533,3365.0
2018-12-20 13:05:00,140.42,140.63,140.31,140.33,2374.0,131.5893,131.7861,131.4862,131.5049,2374.0
2018-12-20 13:10:00,140.24,140.97,140.17,140.92,6938.0,131.4206,132.1047,131.355,132.0578,6938.0
2018-12-20 13:15:00,140.87,141.32,140.87,141.03,4904.0,132.011,132.4327,132.011,132.1609,4904.0
2018-12-20 13:20:00,141.03,141.16,140.64,140.81,3400.0,132.1609,132.2827,131.7954,131.9547,3400.0
2018-12-20 13:25:00,140.97,141.0,140.76,140.93,2148.0,132.1047,132.1328,131.9079,132.0672,2148.0
2018-12-20 13:30:00,140.91,141.0,140.81,140.93,3977.0,132.0485,132.1328,131.9547,132.0672,3977.0
2018-12-20 13:35:00,140.74,141.01,140.65,141.0,1900.0,131.8891,132.1422,131.8048,132.1328,1900.0
2018-12-20 13:40:00,141.0,141.07,140.51,141.05,4000.0,132.1328,132.1984,131.6736,132.1796,4000.0
2018-12-20 13:45:00,141.06,141.1,140.78,141.01,3000.0,132.189,132.2265,131.9266,132.1422,3000.0
2018-12-20 13:50:00,140.93,140.93,140.54,140.57,2500.0,132.0672,132.0672,131.7017,131.7298,2500.0
2018-12-20 13:55:00,140.57,140.83,140.57,140.72,4075.0,131.7298,131.9735,131.7298,131.8704,4075.0
2018-12-20 14:00:00,140.7,140.82,139.84,140.07,6100.0,131.8517,131.9641,131.0457,131.2613,6100.0
2018-12-20 14:05:00,140.08,140.42,140.08,140.23,5904.0,131.2707,131.5893,131.2707,131.4112,5904.0
2018-12-20 14:10:00,140.11,140.11,139.44,139.78,8352.0,131.2988,131.2988,130.6709,130.9895,8352.0
2018-12-20 14:15:00,139.99,140.09,139.69,139.69,5225.0,131.1863,131.28,130.9052,130.9052,5225.0
2018-12-20 14:20:00,139.82,140.58,139.82,140.37,7460.0,131.027,131.7392,131.027,131.5424,7460.0
2018-12-20 14:25:00,140.44,141.16,140.43,141.16,6369.0,131.608,132.2827,131.5986,132.2827,6369.0
2018-12-20 14:30:00,141.38,141.43,141.14,141.27,10002.0,132.4889,132.5358,132.264,132.3858,10002.0
2018-12-20 14:35:00,141.3,141.81,141.25,141.27,11918.0,132.4139,132.8919,132.3671,132.3858,11918.0
2018-12-20 14:40:00,141.33,142.14,141.33,142.06,15298.0,132.442,133.2011,132.442,133.1261,15298.0
2018-12-20 14:45:00,141.94,142.53,141.94,142.53,10018.0,133.0137,133.5666,133.0137,133.5666,10018.0
2018-12-20 14:50:00,142.53,142.6,142.0,142.12,8328.0,133.5666,133.6322,133.0699,133.1824,8328.0
2018-12-20 14:55:00,142.07,142.11,141.56,141.64,11699.0,133.1355,133.173,132.6576,132.7325,11699.0
2018-12-20 15:00:00,141.56,141.63,141.18,141.2,16658.0,132.6576,132.7232,132.3015,132.3202,16658.0
2018-12-20 15:05:00,141.18,141.53,140.79,141.31,18279.0,132.3015,132.6295,131.936,132.4233,18279.0
2018-12-20 15:10:00,141.34,141.69,141.14,141.62,14610.0,132.4514,132.7794,132.264,132.7138,14610.0
2018-12-20 15:15:00,141.62,141.62,141.11,141.29,13286.0,132.7138,132.7138,132.2359,132.4046,13286.0
2018-12-20 15:20:00,141.29,142.23,141.27,142.2,13539.0,132.4046,133.2854,132.3858,133.2573,13539.0
2018-12-20 15:25:00,142.19,142.31,141.64,141.64,10694.0,133.248,133.3604,132.7325,132.7325,10694.0
2018-12-20 15:30:00,141.65,141.82,141.57,141.64,21641.0,132.7419,132.9012,132.6669,132.7325,21641.0
2018-12-20 15:35:00,141.64,141.98,141.58,141.81,22137.0,132.7325,133.0512,132.6763,132.8919,22137.0
2018-12-20 15:40:00,141.82,141.9,140.85,140.89,16083.0,132.9012,132.9762,131.9922,132.0297,16083.0
2018-12-20 15:45:00,140.74,140.95,140.6,140.88,24217.0,131.8891,132.0859,131.7579,132.0203,24217.0
2018-12-20 15:50:00,140.77,140.85,140.27,140.41,33784.0,131.9173,131.9922,131.4487,131.5799,33784.0
2018-12-20 15:55:00,140.39,140.98,140.35,140.95,55628.0,131.5612,132.1141,131.5237,132.0859,55628.0
2018-12-21 09:30:00,141.32,142.47,141.32,142.47,143450.0,132.4327,133.5103,132.4327,133.5103,143450.0
2018-12-21 09:35:00,142.49,142.49,141.83,142.15,11913.0,133.5291,133.5291,132.9106,133.2105,11913.0
2018-12-21 09:40:00,142.28,142.28,141.64,141.66,4100.0,133.3323,133.3323,132.7325,132.7513,4100.0
2018-12-21 09:45:00,141.66,141.69,141.38,141.52,27051.0,132.7513,132.7794,132.4889,132.6201,27051.0
2018-12-21 09:50:00,141.51,141.66,141.24,141.45,64085.0,132.6107,132.7513,132.3577,132.5545,64085.0
2018-12-21 09:55:00,141.49,141.67,141.35,141.5,20860.0,132.592,132.7607,132.4608,132.6013,20860.0
2018-12-21 10:00:00,141.51,141.51,140.81,140.81,12240.0,132.6107,132.6107,131.9547,131.9547,12240.0
2018-12-21 10:05:00,140.81,141.22,140.71,141.22,10575.0,131.9547,132.339,131.861,132.339,10575.0
2018-12-21 10:10:00,141.19,142.5,141.19,142.5,13344.0,132.3108,133.5385,132.3108,133.5385,13344.0
2018-12-21 10:15:00,142.47,143.11,142.34,142.95,26292.0,133.5103,134.1101,133.3885,133.9602,26292.0
2018-12-21 10:20:00,142.94,143.15,142.62,142.83,13139.0,133.9508,134.1476,133.6509,133.8477,13139.0
2018-12-21 10:25:00,142.85,142.85,142.38,142.78,11285.0,133.8665,133.8665,133.426,133.8009,11285.0
2018-12-21 10:30:00,142.9,142.91,142.01,142.08,9203.0,133.9133,133.9227,133.0793,133.1449,9203.0
2018-12-21 10:35:00,142.28,142.28,141.61,141.84,7095.0,133.3323,133.3323,132.7044,132.92,7095.0
2018-12-21 10:40:00,141.84,141.94,141.31,141.56,5663.0,132.92,133.0137,132.4233,132.6576,5663.0
2018-12-21 10:45:00,141.56,141.99,141.46,141.6,5200.0,132.6576,133.0605,132.5639,132.6951,5200.0
2018-12-21 10:50:00,141.63,141.83,141.31,141.54,7708.0,132.7232,132.9106,132.4233,132.6388,7708.0
2018-12-21 10:55:00,141.54,141.8,141.43,141.43,15671.0,132.6388,132.8825,132.5358,132.5358,15671.0
2018-12-21 11:00:00,141.39,141.39,140.95,141.02,6500.0,132.4983,132.4983,132.0859,132.1515,6500.0
2018-12-21 11:05:00,141.02,141.34,140.39,140.48,7100.0,132.1515,132.4514,131.5612,131.6455,7100.0
2018-12-21 11:10:00,140.48,140.75,140.38,140.62,4582.0,131.6455,131.8985,131.5518,131.7767,4582.0
2018-12-21 11:15:00,140.49,140.95,140.49,140.89,5274.0,131.6549,132.0859,131.6549,132.0297,5274.0
2018-12-21 11:20:00,140.9,141.09,140.89,141.0,11955.0,132.0391,132.2171,132.0297,132.1328,11955.0
2018-12-21 11:25:00,140.92,141.39,140.69,141.37,4811.0,132.0578,132.4983,131.8423,132.4795,4811.0
2018-12-21 11:30:00,141.31,141.45,141.17,141.26,4238.0,132.4233,132.5545,132.2921,132.3764,4238.0
2018-12-21 11:35:00,141.18,141.31,140.65,140.65,7956.0,132.3015,132.4233,131.8048,131.8048,7956.0
2018-12-21 11:40:00,140.65,141.0,140.54,140.85,5237.0,131.8048,132.1328,131.7017,131.9922,5237.0
2018-12-21 11:45:00,140.81,140.99,140.49,140.49,6778.0,131.9547,132.1234,131.6549,131.6549,6778.0
2018-12-21 11:50:00,140.42,140.92,140.38,140.53,5411.0,131.5893,132.0578,131.5518,131.6924,5411.0
2018-12-21 11:55:00,140.56,140.6,140.12,140.2,4900.0,131.7205,131.7579,131.3081,131.3831,4900.0
2018-12-21 12:00:00,140.2,140.24,139.89,140.0,5058.0,131.3831,131.4206,131.0926,131.1957,5058.0
2018-12-21 12:05:00,139.95,140.03,139.58,139.75,4059.0,131.1488,131.2238,130.8021,130.9614,4059.0
2018-12-21 12:10:00,139.72,139.72,139.46,139.51,4308.0,130.9333,130.9333,130.6896,130.7365,4308.0
2018-12-21 12:15:00,139.51,139.81,139.29,139.33,10210.0,130.7365,131.0176,130.5303,130.5678,10210.0
2018-12-21 12:20:00,139.28,139.47,139.2,139.41,5590.0,130.521,130.699,130.446,130.6428,5590.0
2018-12-21 12:25:00,139.47,139.55,138.93,138.93,11067.0,130.699,130.774,130.193,130.193,11067.0
2018-12-21 12:30:00,138.86,139.16,138.37,139.15,17862.0,130.1274,130.4085,129.6682,130.3991,17862.0
2018-12-21 12:35:00,139.15,139.58,139.09,139.55,7678.0,130.3991,130.8021,130.3429,130.774,7678.0
2018-12-21 12:40:00,139.69,139.85,139.56,139.67,5200.0,130.9052,131.0551,130.7834,130.8864,5200.0
2018-12-21 12:45:00,139.76,140.13,139.75,139.75,16812.0,130.9708,131.3175,130.9614,130.9614,16812.0
2018-12-21 12:50:00,139.69,139.69,139.22,139.23,7545.0,130.9052,130.9052,130.4647,130.4741,7545.0
2018-12-21 12:55:00,139.29,139.49,139.09,139.18,8121.0,130.5303,130.7178,130.3429,130.4272,8121.0
2018-12-21 13:00:00,139.18,139.33,139.01,139.02,7937.0,130.4272,130.5678,130.2679,130.2773,7937.0
2018-12-21 13:05:00,138.95,138.98,138.62,138.91,4793.0,130.2117,130.2398,129.9025,130.1742,4793.0
2018-12-21 13:10:00,139.13,139.34,138.95,139.26,5022.0,130.3804,130.5772,130.2117,130.5022,5022.0
2018-12-21 13:15:00,139.29,139.43,139.18,139.18,5056.0,130.5303,130.6615,130.4272,130.4272,5056.0
2018-12-21 13:20:00,139.12,139.68,139.12,139.68,4653.0,130.371,130.8958,130.371,130.8958,4653.0
2018-12-21 13:25:00,139.61,139.86,139.43,139.47,8470.0,130.8302,131.0645,130.6615,130.699,8470.0
2018-12-21 13:30:00,139.53,139.83,139.52,139.8,4705.0,130.7552,131.0364,130.7459,131.0083,4705.0
2018-12-21 13:35:00,139.88,139.91,139.58,139.78,4500.0,131.0832,131.1113,130.8021,130.9895,4500.0
2018-12-21 13:40:00,139.81,139.96,139.67,139.94,8306.0,131.0176,131.1582,130.8864,131.1395,8306.0
2018-12-21 13:45:00,139.87,139.87,139.59,139.6,3100.0,131.0739,131.0739,130.8115,130.8208,3100.0
2018-12-21 13:50:00,139.71,139.71,139.16,139.21,5651.0,130.9239,130.9239,130.4085,130.4554,5651.0
2018-12-21 13:55:00,139.33,139.35,139.04,139.18,5110.0,130.5678,130.5866,130.2961,130.4272,5110.0
2018-12-21 14:00:00,139.22,139.58,139.0,139.54,9499.0,130.4647,130.8021,130.2586,130.7646,9499.0
2018-12-21 14:05:00,139.53,140.08,139.41,139.75,10493.0,130.7552,131.2707,130.6428,130.9614,10493.0
2018-12-21 14:10:00,139.63,139.63,138.94,139.17,8127.0,130.8489,130.8489,130.2023,130.4179,8127.0
2018-12-21 14:15:00,139.2,139.4,139.11,139.4,7904.0,130.446,130.6334,130.3617,130.6334,7904.0
2018-12-21 14:20:00,139.37,139.48,139.28,139.38,5588.0,130.6053,130.7084,130.521,130.6147,5588.0
2018-12-21 14:25:00,139.35,139.53,139.13,139.29,11504.0,130.5866,130.7552,130.3804,130.5303,11504.0
2018-12-21 14:30:00,139.3,139.33,139.0,139.0,4956.0,130.5397,130.5678,130.2586,130.2586,4956.0
2018-12-21 14:35:00,139.03,139.25,139.0,139.1,6347.0,130.2867,130.4928,130.2586,130.3523,6347.0
2018-12-21 14:40:00,139.15,139.21,138.58,138.58,4700.0,130.3991,130.4554,129.865,129.865,4700.0
2018-12-21 14:45:00,138.62,138.88,138.62,138.86,10500.0,129.9025,130.1461,129.9025,130.1274,10500.0
2018-12-21 14:50:00,138.89,139.29,138.89,138.96,6200.0,130.1555,130.5303,130.1555,130.2211,6200.0
2018-12-21 14:55:00,138.96,139.1,138.75,139.08,13550.0,130.2211,130.3523,130.0243,130.3335,13550.0
2018-12-21 15:00:00,139.1,139.28,139.09,139.27,6730.0,130.3523,130.521,130.3429,130.5116,6730.0
2018-12-21 15:05:00,139.29,139.32,138.91,139.07,17801.0,130.5303,130.5584,130.1742,130.3242,17801.0
2018-12-21 15:10:00,139.02,139.02,138.63,138.69,11818.0,130.2773,130.2773,129.9118,129.9681,11818.0
2018-12-21 15:15:00,138.77,138.82,138.17,138.23,13825.0,130.043,130.0899,129.4808,129.537,13825.0
2018-12-21 15:20:00,138.27,138.61,138.25,138.43,19529.0,129.5745,129.8931,129.5557,129.7244,19529.0
2018-12-21 15:25:00,138.43,138.43,137.92,137.98,13200.0,129.7244,129.7244,129.2465,129.3027,13200.0
2018-12-21 15:30:00,137.93,138.29,137.92,137.96,27943.0,129.2559,129.5932,129.2465,129.284,27943.0
2018-12-21 15:35:00,137.96,137.97,137.22,137.23,27066.0,129.284,129.2933,128.5905,128.5999,27066.0
2018-12-21 15:40:00,137.24,137.58,137.22,137.25,40977.0,128.6093,128.9279,128.5905,128.6186,40977.0
2018-12-21 15:45:00,137.27,137.67,137.12,137.13,49937.0,128.6374,129.0122,128.4968,128.5062,49937.0
2018-12-21 15:50:00,137.17,137.22,136.78,136.78,54265.0,128.5437,128.5905,128.1782,128.1782,54265.0
2018-12-21 15:55:00,136.75,137.3,136.73,137.17,152352.0,128.1501,128.6655,128.1313,128.5437,152352.0
2018-12-24 09:30:00,136.27,137.08,136.27,136.93,11253.0,127.7003,128.4593,127.7003,128.3187,11253.0
2018-12-24 09:35:00,136.94,137.38,136.56,136.82,18581.0,128.3281,128.7404,127.972,128.2157,18581.0
2018-12-24 09:40:00,137.02,137.03,136.58,136.76,7890.0,128.4031,128.4125,127.9908,128.1594,7890.0
2018-12-24 09:45:00,136.67,136.73,135.93,136.36,13114.0,128.0751,128.1313,127.3816,127.7846,13114.0
2018-12-24 09:50:00,136.29,136.37,135.67,135.83,10312.0,127.719,127.794,127.138,127.2879,10312.0
2018-12-24 09:55:00,135.83,135.83,134.28,135.47,22526.0,127.2879,127.2879,125.8354,126.9506,22526.0
2018-12-24 10:00:00,135.35,135.54,135.2,135.42,10002.0,126.8381,127.0162,126.6975,126.9037,10002.0
2018-12-24 10:05:00,135.42,135.53,134.88,134.97,15018.0,126.9037,127.0068,126.3977,126.482,15018.0
2018-12-24 10:10:00,135.13,135.86,135.05,135.86,12391.0,126.6319,127.316,126.557,127.316,12391.0
2018-12-24 10:15:00,135.86,136.13,135.35,135.65,10179.0,127.316,127.5691,126.8381,127.1192,10179.0
2018-12-24 10:20:00,135.65,136.11,135.59,136.02,9100.0,127.1192,127.5503,127.063,127.466,9100.0
2018-12-24 10:25:00,136.23,136.59,136.23,136.43,9340.0,127.6628,128.0001,127.6628,127.8502,9340.0
2018-12-24 10:30:00,136.47,136.65,136.46,136.6,9389.0,127.8877,128.0564,127.8783,128.0095,9389.0
2018-12-24 10:35:00,136.61,137.03,136.5,137.03,21095.0,128.0189,128.4125,127.9158,128.4125,21095.0
2018-12-24 10:40:00,137.03,137.57,137.03,137.56,8633.0,128.4125,128.9185,128.4125,128.9091,8633.0
2018-12-24 10:45:00,137.56,137.56,137.31,137.51,7006.0,128.9091,128.9091,128.6748,128.8623,7006.0
2018-12-24 10:50:00,137.44,137.46,136.94,137.01,6416.0,128.7967,128.8154,128.3281,128.3937,6416.0
2018-12-24 10:55:00,136.96,137.24,136.86,137.1,8455.0,128.3469,128.6093,128.2531,128.4781,8455.0
2018-12-24 11:00:00,137.21,137.5,136.67,136.7,8214.0,128.5811,128.8529,128.0751,128.1032,8214.0
2018-12-24 11:05:00,136.69,137.1,136.6,136.66,8105.0,128.0938,128.4781,128.0095,128.0657,8105.0
2018-12-24 11:10:00,136.66,136.89,136.47,136.89,9733.0,128.0657,128.2813,127.8877,128.2813,9733.0
2018-12-24 11:15:00,136.99,136.99,136.39,136.7,7705.0,128.375,128.375,127.8127,128.1032,7705.0
2018-12-24 11:20:00,136.7,136.89,136.36,136.36,6429.0,128.1032,128.2813,127.7846,127.7846,6429.0
2018-12-24 11:25:00,136.38,136.57,136.23,136.38,7193.0,127.8033,127.9814,127.6628,127.8033,7193.0
2018-12-24 11:30:00,136.39,136.82,136.39,136.73,10511.0,127.8127,128.2157,127.8127,128.1313,10511.0
2018-12-24 11:35:00,136.73,136.94,136.6,136.88,8103.0,128.1313,128.3281,128.0095,128.2719,8103.0
2018-12-24 11:40:00,136.92,137.11,136.78,136.79,7378.0,128.3094,128.4874,128.1782,128.1876,7378.0
2018-12-24 11:45:00,136.78,136.8,136.18,136.32,8300.0,128.1782,128.1969,127.6159,127.7471,8300.0
2018-12-24 11:50:00,136.32,136.83,136.31,136.77,9120.0,127.7471,128.225,127.7377,128.1688,9120.0
2018-12-24 11:55:00,136.77,137.26,136.69,136.69,8261.0,128.1688,128.628,128.0938,128.0938,8261.0
2018-12-24 12:00:00,136.84,137.35,136.84,137.35,7649.0,128.2344,128.7123,128.2344,128.7123,7649.0
2018-12-24 12:05:00,137.18,137.45,137.15,137.15,7339.0,128.553,128.806,128.5249,128.5249,7339.0
2018-12-24 12:10:00,137.15,137.24,136.75,137.11,8199.0,128.5249,128.6093,128.1501,128.4874,8199.0
2018-12-24 12:15:00,137.11,137.19,136.75,136.83,7830.0,128.4874,128.5624,128.1501,128.225,7830.0
2018-12-24 12:20:00,136.83,136.94,136.55,136.94,9131.0,128.225,128.3281,127.9626,128.3281,9131.0
2018-12-24 12:25:00,136.91,137.27,136.84,136.89,8394.0,128.3,128.6374,128.2344,128.2813,8394.0
2018-12-24 12:30:00,136.96,137.3,136.65,136.91,8892.0,128.3469,128.6655,128.0564,128.3,8892.0
2018-12-24 12:35:00,136.91,137.01,136.65,136.93,12810.0,128.3,128.3937,128.0564,128.3187,12810.0
2018-12-24 12:40:00,136.9,136.93,136.4,136.41,2900.0,128.2906,128.3187,127.8221,127.8314,2900.0
2018-12-24 12:45:00,136.31,136.31,136.0,136.04,7910.0,127.7377,127.7377,127.4472,127.4847,7910.0
2018-12-24 12:50:00,135.99,136.0,135.73,135.97,6556.0,127.4379,127.4472,127.1942,127.4191,6556.0
2018-12-24 12:55:00,135.92,135.92,135.05,135.17,22642.0,127.3723,127.3723,126.557,126.6694,22642.0
2018-12-26 09:30:00,135.64,137.07,135.64,137.01,9799.0,127.1099,128.4499,127.1099,128.3937,9799.0
2018-12-26 09:35:00,137.11,137.99,137.08,137.99,5415.0,128.4874,129.3121,128.4593,129.3121,5415.0
2018-12-26 09:40:00,137.81,137.82,136.89,137.3,6529.0,129.1434,129.1528,128.2813,128.6655,6529.0
2018-12-26 09:45:00,137.11,137.16,136.8,136.85,5200.0,128.4874,128.5343,128.1969,128.2438,5200.0
2018-12-26 09:50:00,137.03,137.18,136.45,136.49,8732.0,128.4125,128.553,127.8689,127.9064,8732.0
2018-12-26 09:55:00,136.49,136.62,136.21,136.4,8770.0,127.9064,128.0282,127.644,127.8221,8770.0
2018-12-26 10:00:00,136.4,136.6,136.13,136.28,4000.0,127.8221,128.0095,127.5691,127.7096,4000.0
2018-12-26 10:05:00,135.97,136.18,135.9,136.09,7967.0,127.4191,127.6159,127.3535,127.5316,7967.0
2018-12-26 10:10:00,136.08,136.08,135.42,135.5,10611.0,127.5222,127.5222,126.9037,126.9787,10611.0
2018-12-26 10:15:00,135.53,135.53,135.01,135.09,7535.0,127.0068,127.0068,126.5195,126.5945,7535.0
2018-12-26 10:20:00,135.12,135.85,135.12,135.85,9600.0,126.6226,127.3067,126.6226,127.3067,9600.0
2018-12-26 10:25:00,135.85,136.04,135.63,135.75,5600.0,127.3067,127.4847,127.1005,127.213,5600.0
2018-12-26 10:30:00,135.5,136.13,135.5,135.62,5116.0,126.9787,127.5691,126.9787,127.0911,5116.0
2018-12-26 10:35:00,135.61,135.61,135.17,135.4,5200.0,127.0818,127.0818,126.6694,126.885,5200.0
2018-12-26 10:40:00,135.4,135.48,135.12,135.23,7278.0,126.885,126.9599,126.6226,126.7257,7278.0
2018-12-26 10:45:00,135.18,135.65,135.18,135.5,27800.0,126.6788,127.1192,126.6788,126.9787,27800.0
2018-12-26 10:50:00,135.61,135.77,134.69,134.69,5350.0,127.0818,127.2317,126.2196,126.2196,5350.0
2018-12-26 10:55:00,134.57,134.84,134.57,134.76,2459.0,126.1072,126.3602,126.1072,126.2852,2459.0
2018-12-26 11:00:00,134.76,135.6,134.65,135.59,5500.0,126.2852,127.0724,126.1821,127.063,5500.0
2018-12-26 11:05:00,135.6,135.72,135.12,135.43,9572.0,127.0724,127.1848,126.6226,126.9131,9572.0
2018-12-26 11:10:00,135.53,135.76,135.49,135.49,2700.0,127.0068,127.2223,126.9693,126.9693,2700.0
2018-12-26 11:15:00,135.73,136.09,135.63,135.81,9524.0,127.1942,127.5316,127.1005,127.2692,9524.0
2018-12-26 11:20:00,135.81,135.98,135.52,135.52,5356.0,127.2692,127.4285,126.9974,126.9974,5356.0
2018-12-26 11:25:00,135.52,136.0,135.44,135.94,7650.0,126.9974,127.4472,126.9225,127.391,7650.0
2018-12-26 11:30:00,135.97,135.97,135.68,135.68,6100.0,127.4191,127.4191,127.1474,127.1474,6100.0
2018-12-26 11:35:00,135.72,136.03,135.67,136.02,11099.0,127.1848,127.4753,127.138,127.466,11099.0
2018-12-26 11:40:00,136.02,136.15,135.77,136.0,10400.0,127.466,127.5878,127.2317,127.4472,10400.0
2018-12-26 11:45:00,136.0,136.11,135.75,136.11,5608.0,127.4472,127.5503,127.213,127.5503,5608.0
2018-12-26 11:50:00,136.1,136.1,135.82,135.99,4400.0,127.5409,127.5409,127.2786,127.4379,4400.0
2018-12-26 11:55:00,136.12,136.34,135.95,136.16,30041.0,127.5597,127.7659,127.4004,127.5972,30041.0
2018-12-26 12:00:00,136.16,136.51,136.08,136.41,32869.0,127.5972,127.9252,127.5222,127.8314,32869.0
2018-12-26 12:05:00,136.5,136.97,136.5,136.97,17600.0,127.9158,128.3562,127.9158,128.3562,17600.0
2018-12-26 12:10:00,136.97,137.91,136.97,137.75,6739.0,128.3562,129.2371,128.3562,129.0872,6739.0
2018-12-26 12:15:00,137.76,137.76,137.27,137.33,5620.0,129.0966,129.0966,128.6374,128.6936,5620.0
2018-12-26 12:20:00,137.39,137.56,137.27,137.51,6100.0,128.7498,128.9091,128.6374,128.8623,6100.0
2018-12-26 12:25:00,137.52,137.94,137.38,137.38,4198.0,128.8716,129.2652,128.7404,128.7404,4198.0
2018-12-26 12:30:00,137.38,137.75,137.23,137.74,4728.0,128.7404,129.0872,128.5999,129.0778,4728.0
2018-12-26 12:35:00,137.78,138.09,137.63,138.01,5539.0,129.1153,129.4058,128.9747,129.3308,5539.0
2018-12-26 12:40:00,138.01,138.14,137.7,137.99,8313.0,129.3308,129.4527,129.0403,129.3121,8313.0
2018-12-26 12:45:00,137.99,138.39,137.91,138.24,6953.0,129.3121,129.6869,129.2371,129.5464,6953.0
2018-12-26 12:50:00,138.15,138.46,138.05,138.27,5300.0,129.462,129.7525,129.3683,129.5745,5300.0
2018-12-26 12:55:00,138.34,138.71,138.34,138.43,4200.0,129.6401,129.9868,129.6401,129.7244,4200.0
2018-12-26 13:00:00,138.27,138.41,138.19,138.23,5700.0,129.5745,129.7057,129.4995,129.537,5700.0
2018-12-26 13:05:00,138.14,138.16,137.82,138.01,4900.0,129.4527,129.4714,129.1528,129.3308,4900.0
2018-12-26 13:10:00,138.08,138.15,137.65,137.74,8710.0,129.3964,129.462,128.9935,129.0778,8710.0
2018-12-26 13:15:00,137.67,137.68,137.33,137.44,3000.0,129.0122,129.0216,128.6936,128.7967,3000.0
2018-12-26 13:20:00,137.46,137.76,137.46,137.76,7875.0,128.8154,129.0966,128.8154,129.0966,7875.0
2018-12-26 13:25:00,137.42,137.72,137.39,137.57,4207.0,128.7779,129.0591,128.7498,128.9185,4207.0
2018-12-26 13:30:00,137.6,138.45,137.6,137.84,8534.0,128.9466,129.7432,128.9466,129.1715,8534.0
2018-12-26 13:35:00,137.73,138.0,137.67,138.0,4700.0,129.0684,129.3215,129.0122,129.3215,4700.0
2018-12-26 13:40:00,138.03,138.25,138.03,138.25,2900.0,129.3496,129.5557,129.3496,129.5557,2900.0
2018-12-26 13:45:00,138.24,138.63,138.16,138.58,3518.0,129.5464,129.9118,129.4714,129.865,3518.0
2018-12-26 13:50:00,138.69,139.03,138.65,139.03,2840.0,129.9681,130.2867,129.9306,130.2867,2840.0
2018-12-26 13:55:00,139.12,139.25,138.92,139.09,5355.0,130.371,130.4928,130.1836,130.3429,5355.0
2018-12-26 14:00:00,139.09,139.16,139.05,139.11,3200.0,130.3429,130.4085,130.3054,130.3617,3200.0
2018-12-26 14:05:00,139.04,139.12,138.9,139.12,3450.0,130.2961,130.371,130.1649,130.371,3450.0
2018-12-26 14:10:00,139.11,139.28,139.08,139.1,5101.0,130.3617,130.521,130.3335,130.3523,5101.0
2018-12-26 14:15:00,139.11,139.23,138.85,138.85,4200.0,130.3617,130.4741,130.118,130.118,4200.0
2018-12-26 14:20:00,138.85,138.96,138.75,138.75,3321.0,130.118,130.2211,130.0243,130.0243,3321.0
2018-12-26 14:25:00,138.75,138.82,138.61,138.73,4218.0,130.0243,130.0899,129.8931,130.0055,4218.0
2018-12-26 14:30:00,138.78,139.13,138.77,138.99,6979.0,130.0524,130.3804,130.043,130.2492,6979.0
2018-12-26 14:35:00,138.99,139.13,138.91,139.05,5900.0,130.2492,130.3804,130.1742,130.3054,5900.0
2018-12-26 14:40:00,139.12,139.21,138.58,138.96,8460.0,130.371,130.4554,129.865,130.2211,8460.0
2018-12-26 14:45:00,138.99,139.08,138.81,138.82,5800.0,130.2492,130.3335,130.0805,130.0899,5800.0
2018-12-26 14:50:00,138.89,139.32,138.89,139.12,9595.0,130.1555,130.5584,130.1555,130.371,9595.0
2018-12-26 14:55:00,139.14,139.3,138.93,139.14,11210.0,130.3898,130.5397,130.193,130.3898,11210.0
2018-12-26 15:00:00,139.24,139.24,139.0,139.09,9501.0,130.4835,130.4835,130.2586,130.3429,9501.0
2018-12-26 15:05:00,139.06,139.39,139.01,139.14,14813.0,130.3148,130.624,130.2679,130.3898,14813.0
2018-12-26 15:10:00,139.15,139.27,138.99,139.06,15257.0,130.3991,130.5116,130.2492,130.3148,15257.0
2018-12-26 15:15:00,139.12,139.18,138.86,138.86,14604.0,130.371,130.4272,130.1274,130.1274,14604.0
2018-12-26 15:20:00,138.9,139.18,138.71,139.17,11463.0,130.1649,130.4272,129.9868,130.4179,11463.0
2018-12-26 15:25:00,139.17,139.36,139.17,139.35,10389.0,130.4179,130.5959,130.4179,130.5866,10389.0
2018-12-26 15:30:00,139.33,139.72,139.26,139.59,14446.0,130.5678,130.9333,130.5022,130.8115,14446.0
2018-12-26 15:35:00,139.58,140.08,139.52,140.02,13213.0,130.8021,131.2707,130.7459,131.2144,13213.0
2018-12-26 15:40:00,140.05,140.7,139.96,140.7,7804.0,131.2425,131.8517,131.1582,131.8517,7804.0
2018-12-26 15:45:00,140.84,140.96,140.44,140.54,17310.0,131.9829,132.0953,131.608,131.7017,17310.0
2018-12-26 15:50:00,140.52,141.09,140.51,141.09,16112.0,131.683,132.2171,131.6736,132.2171,16112.0
2018-12-26 15:55:00,141.14,141.61,141.11,141.53,34949.0,132.264,132.7044,132.2359,132.6295,34949.0
2018-12-27 09:30:00,139.84,139.84,139.08,139.77,8737.0,131.0457,131.0457,130.3335,130.9801,8737.0
2018-12-27 09:35:00,139.68,140.19,139.32,139.9,4573.0,130.8958,131.3737,130.5584,131.102,4573.0
2018-12-27 09:40:00,140.07,140.22,139.36,139.41,6839.0,131.2613,131.4018,130.5959,130.6428,6839.0
2018-12-27 09:45:00,139.6,139.82,138.99,139.06,6800.0,130.8208,131.027,130.2492,130.3148,6800.0
2018-12-27 09:50:00,139.06,139.57,138.88,139.28,6100.0,130.3148,130.7927,130.1461,130.521,6100.0
2018-12-27 09:55:00,139.28,139.64,138.97,139.49,9200.0,130.521,130.8583,130.2305,130.7178,9200.0
2018-12-27 10:00:00,139.96,140.44,139.56,140.23,14323.0,131.1582,131.608,130.7834,131.4112,14323.0
2018-12-27 10:05:00,140.23,140.23,139.25,139.29,6925.0,131.4112,131.4112,130.4928,130.5303,6925.0
2018-12-27 10:10:00,139.39,139.66,139.33,139.66,9100.0,130.624,130.8771,130.5678,130.8771,9100.0
2018-12-27 10:15:00,139.91,140.36,139.67,139.84,12780.0,131.1113,131.533,130.8864,131.0457,12780.0
2018-12-27 10:20:00,139.82,139.84,139.4,139.8,9028.0,131.027,131.0457,130.6334,131.0083,9028.0
2018-12-27 10:25:00,139.82,140.05,139.69,140.05,6500.0,131.027,131.2425,130.9052,131.2425,6500.0
2018-12-27 10:30:00,140.0,140.57,139.76,140.57,7897.0,131.1957,131.7298,130.9708,131.7298,7897.0
2018-12-27 10:35:00,140.6,141.22,140.52,141.03,7608.0,131.7579,132.339,131.683,132.1609,7608.0
2018-12-27 10:40:00,141.03,141.29,140.57,141.1,10930.0,132.1609,132.4046,131.7298,132.2265,10930.0
2018-12-27 10:45:00,141.18,141.51,140.52,141.47,10529.0,132.3015,132.6107,131.683,132.5732,10529.0
2018-12-27 10:50:00,141.47,141.59,140.83,140.83,11020.0,132.5732,132.6857,131.9735,131.9735,11020.0
2018-12-27 10:55:00,140.83,141.25,140.83,140.99,4629.0,131.9735,132.3671,131.9735,132.1234,4629.0
2018-12-27 11:00:00,140.85,141.07,140.81,141.0,4279.0,131.9922,132.1984,131.9547,132.1328,4279.0
2018-12-27 11:05:00,141.04,141.12,140.68,140.76,4010.0,132.1703,132.2452,131.8329,131.9079,4010.0
2018-12-27 11:10:00,140.95,141.11,140.87,140.96,4763.0,132.0859,132.2359,132.011,132.0953,4763.0
2018-12-27 11:15:00,141.09,141.67,141.06,141.65,7086.0,132.2171,132.7607,132.189,132.7419,7086.0
2018-12-27 11:20:00,141.77,142.04,141.56,141.76,4107.0,132.8544,133.1074,132.6576,132.845,4107.0
2018-12-27 11:25:00,142.08,142.26,141.92,142.21,4221.0,133.1449,133.3136,132.9949,133.2667,4221.0
2018-12-27 11:30:00,142.3,142.6,142.04,142.04,6990.0,133.351,133.6322,133.1074,133.1074,6990.0
2018-12-27 11:35:00,142.09,142.23,141.85,141.88,5203.0,133.1542,133.2854,132.9293,132.9575,5203.0
2018-12-27 11:40:00,141.88,141.88,141.33,141.33,7938.0,132.9575,132.9575,132.442,132.442,7938.0
2018-12-27 11:45:00,141.36,141.45,141.16,141.28,3400.0,132.4702,132.5545,132.2827,132.3952,3400.0
2018-12-27 11:50:00,141.28,141.67,141.16,141.36,7600.0,132.3952,132.7607,132.2827,132.4702,7600.0
2018-12-27 11:55:00,141.36,141.52,141.17,141.52,4344.0,132.4702,132.6201,132.2921,132.6201,4344.0
2018-12-27 12:00:00,141.52,141.86,141.27,141.27,8100.0,132.6201,132.9387,132.3858,132.3858,8100.0
2018-12-27 12:05:00,141.32,141.69,141.31,141.66,3100.0,132.4327,132.7794,132.4233,132.7513,3100.0
2018-12-27 12:10:00,141.66,141.66,141.54,141.61,3400.0,132.7513,132.7513,132.6388,132.7044,3400.0
2018-12-27 12:15:00,141.61,142.23,141.61,142.14,3215.0,132.7044,133.2854,132.7044,133.2011,3215.0
2018-12-27 12:20:00,142.11,142.11,141.69,141.86,4611.0,133.173,133.173,132.7794,132.9387,4611.0
2018-12-27 12:25:00,141.92,141.92,140.43,140.62,7100.0,132.9949,132.9949,131.5986,131.7767,7100.0
2018-12-27 12:30:00,140.56,140.59,140.32,140.4,3956.0,131.7205,131.7486,131.4956,131.5705,3956.0
2018-12-27 12:35:00,140.53,141.09,140.53,141.0,5835.0,131.6924,132.2171,131.6924,132.1328,5835.0
2018-12-27 12:40:00,141.0,141.02,140.85,140.89,2830.0,132.1328,132.1515,131.9922,132.0297,2830.0
2018-12-27 12:45:00,140.89,141.22,140.81,141.02,5900.0,132.0297,132.339,131.9547,132.1515,5900.0
2018-12-27 12:50:00,141.02,141.16,140.75,141.06,7106.0,132.1515,132.2827,131.8985,132.189,7106.0
2018-12-27 12:55:00,141.06,141.06,140.7,140.97,4515.0,132.189,132.189,131.8517,132.1047,4515.0
2018-12-27 13:00:00,140.97,141.3,140.93,141.0,4567.0,132.1047,132.4139,132.0672,132.1328,4567.0
2018-12-27 13:05:00,141.09,141.26,141.02,141.11,3962.0,132.2171,132.3764,132.1515,132.2359,3962.0
2018-12-27 13:10:00,141.08,141.19,140.92,141.01,2700.0,132.2078,132.3108,132.0578,132.1422,2700.0
2018-12-27 13:15:00,140.93,140.93,140.81,140.85,2700.0,132.0672,132.0672,131.9547,131.9922,2700.0
2018-12-27 13:20:00,140.72,140.8,140.7,140.71,2999.0,131.8704,131.9454,131.8517,131.861,2999.0
2018-12-27 13:25:00,140.63,140.85,140.41,140.41,7210.0,131.7861,131.9922,131.5799,131.5799,7210.0
2018-12-27 13:30:00,140.46,140.64,140.37,140.62,3400.0,131.6268,131.7954,131.5424,131.7767,3400.0
2018-12-27 13:35:00,140.6,140.67,140.57,140.67,1700.0,131.7579,131.8235,131.7298,131.8235,1700.0
2018-12-27 13:40:00,140.54,140.69,140.53,140.66,3200.0,131.7017,131.8423,131.6924,131.8142,3200.0
2018-12-27 13:45:00,140.65,140.68,140.02,140.02,4200.0,131.8048,131.8329,131.2144,131.2144,4200.0
2018-12-27 13:50:00,140.01,140.15,139.7,139.72,6276.0,131.2051,131.3362,130.9145,130.9333,6276.0
2018-12-27 13:55:00,139.76,140.18,139.69,140.14,4700.0,130.9708,131.3644,130.9052,131.3269,4700.0
2018-12-27 14:00:00,140.05,140.05,139.8,140.0,7527.0,131.2425,131.2425,131.0083,131.1957,7527.0
2018-12-27 14:05:00,139.95,140.22,139.89,139.89,6880.0,131.1488,131.4018,131.0926,131.0926,6880.0
2018-12-27 14:10:00,139.77,139.8,139.63,139.77,8202.0,130.9801,131.0083,130.8489,130.9801,8202.0
2018-12-27 14:15:00,139.71,139.92,139.6,139.74,7600.0,130.9239,131.1207,130.8208,130.952,7600.0
2018-12-27 14:20:00,139.69,139.88,139.65,139.87,3442.0,130.9052,131.0832,130.8677,131.0739,3442.0
2018-12-27 14:25:00,139.99,140.14,139.79,140.13,3410.0,131.1863,131.3269,130.9989,131.3175,3410.0
2018-12-27 14:30:00,140.23,140.23,139.81,139.82,4637.0,131.4112,131.4112,131.0176,131.027,4637.0
2018-12-27 14:35:00,139.98,140.52,139.93,140.52,6522.0,131.1769,131.683,131.1301,131.683,6522.0
2018-12-27 14:40:00,140.42,141.54,140.42,141.48,10058.0,131.5893,132.6388,131.5893,132.5826,10058.0
2018-12-27 14:45:00,141.39,141.46,140.78,141.12,7700.0,132.4983,132.5639,131.9266,132.2452,7700.0
2018-12-27 14:50:00,141.11,141.81,140.93,141.59,5900.0,132.2359,132.8919,132.0672,132.6857,5900.0
2018-12-27 14:55:00,141.56,141.86,141.42,141.83,5705.0,132.6576,132.9387,132.5264,132.9106,5705.0
2018-12-27 15:00:00,141.87,141.92,141.42,141.7,11974.0,132.9481,132.9949,132.5264,132.7888,11974.0
2018-12-27 15:05:00,141.7,141.91,141.39,141.72,9018.0,132.7888,132.9856,132.4983,132.8075,9018.0
2018-12-27 15:10:00,141.67,142.27,141.51,142.27,13961.0,132.7607,133.3229,132.6107,133.3229,13961.0
2018-12-27 15:15:00,142.33,142.35,142.17,142.21,6042.0,133.3792,133.3979,133.2292,133.2667,6042.0
2018-12-27 15:20:00,142.38,142.78,142.31,142.72,13502.0,133.426,133.8009,133.3604,133.7446,13502.0
2018-12-27 15:25:00,142.78,143.42,142.64,143.4,11572.0,133.8009,134.4006,133.6697,134.3819,11572.0
2018-12-27 15:30:00,143.44,143.5,142.91,143.26,12560.0,134.4193,134.4756,133.9227,134.2507,12560.0
2018-12-27 15:35:00,143.31,144.08,143.31,143.96,14963.0,134.2975,135.0191,134.2975,134.9066,14963.0
2018-12-27 15:40:00,143.97,144.92,143.95,144.63,15731.0,134.916,135.8063,134.8973,135.5345,15731.0
2018-12-27 15:45:00,144.8,144.8,143.98,144.45,17679.0,135.6938,135.6938,134.9254,135.3658,17679.0
2018-12-27 15:50:00,144.4,144.57,143.89,143.98,20573.0,135.319,135.4783,134.841,134.9254,20573.0
2018-12-27 15:55:00,144.02,145.25,144.01,145.25,67806.0,134.9629,136.1155,134.9535,136.1155,67806.0
2018-12-28 09:30:00,146.35,146.45,145.35,146.19,11330.0,137.1463,137.2401,136.2092,136.9964,11330.0
2018-12-28 09:35:00,145.68,145.69,145.28,145.69,6187.0,136.5185,136.5278,136.1436,136.5278,6187.0
2018-12-28 09:40:00,145.66,146.92,145.32,146.78,4717.0,136.4997,137.6805,136.1811,137.5493,4717.0
2018-12-28 09:45:00,146.52,146.96,146.52,146.67,9608.0,137.3057,137.718,137.3057,137.4462,9608.0
2018-12-28 09:50:00,146.53,146.85,146.31,146.72,9950.0,137.315,137.6149,137.1089,137.4931,9950.0
2018-12-28 09:55:00,146.73,146.76,145.75,146.4,3754.0,137.5024,137.5306,136.5841,137.1932,3754.0
2018-12-28 10:00:00,146.41,146.44,146.02,146.02,2616.0,137.2026,137.2307,136.8371,136.8371,2616.0
2018-12-28 10:05:00,145.99,146.05,145.97,145.99,2400.0,136.809,136.8652,136.7902,136.809,2400.0
2018-12-28 10:10:00,145.99,145.99,145.44,145.6,1861.0,136.809,136.809,136.2936,136.4435,1861.0
2018-12-28 10:15:00,145.73,146.1,145.51,145.58,5449.0,136.5653,136.9121,136.3592,136.4248,5449.0
2018-12-28 10:20:00,145.6,145.82,145.03,145.03,3994.0,136.4435,136.6497,135.9094,135.9094,3994.0
2018-12-28 10:25:00,145.15,145.24,145.03,145.13,4712.0,136.0218,136.1061,135.9094,136.0031,4712.0
2018-12-28 10:30:00,145.15,145.43,145.14,145.26,3650.0,136.0218,136.2842,136.0124,136.1249,3650.0
2018-12-28 10:35:00,145.27,145.27,144.61,145.06,8761.0,136.1343,136.1343,135.5158,135.9375,8761.0
2018-12-28 10:40:00,145.06,145.64,145.06,145.55,10131.0,135.9375,136.481,135.9375,136.3967,10131.0
2018-12-28 10:45:00,145.49,145.82,145.34,145.82,7923.0,136.3404,136.6497,136.1999,136.6497,7923.0
2018-12-28 10:50:00,145.76,146.34,145.76,145.98,6249.0,136.5934,137.137,136.5934,136.7996,6249.0
2018-12-28 10:55:00,145.94,146.13,145.66,145.94,6920.0,136.7621,136.9402,136.4997,136.7621,6920.0
2018-12-28 11:00:00,145.95,145.95,145.54,145.54,4953.0,136.7715,136.7715,136.3873,136.3873,4953.0
2018-12-28 11:05:00,145.55,145.82,145.26,145.81,5400.0,136.3967,136.6497,136.1249,136.6403,5400.0
2018-12-28 11:10:00,145.76,146.03,145.67,145.81,2700.0,136.5934,136.8465,136.5091,136.6403,2700.0
2018-12-28 11:15:00,145.81,146.1,145.61,145.74,5203.0,136.6403,136.9121,136.4529,136.5747,5203.0
2018-12-28 11:20:00,145.74,145.83,145.45,145.67,4836.0,136.5747,136.659,136.3029,136.5091,4836.0
2018-12-28 11:25:00,145.63,145.79,145.52,145.79,4511.0,136.4716,136.6216,136.3685,136.6216,4511.0
2018-12-28 11:30:00,145.81,146.03,145.71,145.96,3115.0,136.6403,136.8465,136.5466,136.7809,3115.0
2018-12-28 11:35:00,146.11,146.18,145.98,146.11,3400.0,136.9214,136.987,136.7996,136.9214,3400.0
2018-12-28 11:40:00,146.38,146.43,146.1,146.18,5550.0,137.1745,137.2213,136.9121,136.987,5550.0
2018-12-28 11:45:00,146.15,146.17,145.81,145.97,2763.0,136.9589,136.9777,136.6403,136.7902,2763.0
2018-12-28 11:50:00,145.98,146.12,145.91,146.12,2600.0,136.7996,136.9308,136.734,136.9308,2600.0
2018-12-28 11:55:00,146.1,146.36,146.0,146.31,2899.0,136.9121,137.1557,136.8184,137.1089,2899.0
2018-12-28 12:00:00,146.25,146.52,146.24,146.52,2837.0,137.0526,137.3057,137.0433,137.3057,2837.0
2018-12-28 12:05:00,146.52,146.57,146.43,146.43,2053.0,137.3057,137.3525,137.2213,137.2213,2053.0
2018-12-28 12:10:00,146.38,146.39,146.07,146.07,3316.0,137.1745,137.1838,136.884,136.884,3316.0
2018-12-28 12:15:00,146.06,146.13,145.6,145.6,2900.0,136.8746,136.9402,136.4435,136.4435,2900.0
2018-12-28 12:20:00,145.72,146.2,145.68,146.08,4103.0,136.556,137.0058,136.5185,136.8933,4103.0
2018-12-28 12:25:00,146.35,146.35,145.8,146.06,3899.0,137.1463,137.1463,136.6309,136.8746,3899.0
2018-12-28 12:30:00,146.22,146.3,146.05,146.1,2200.0,137.0245,137.0995,136.8652,136.9121,2200.0
2018-12-28 12:35:00,146.11,146.34,146.03,146.34,2205.0,136.9214,137.137,136.8465,137.137,2205.0
2018-12-28 12:40:00,146.4,146.42,146.27,146.42,1906.0,137.1932,137.2119,137.0714,137.2119,1906.0
2018-12-28 12:45:00,146.44,146.68,146.24,146.24,4454.0,137.2307,137.4556,137.0433,137.0433,4454.0
2018-12-28 12:50:00,146.24,146.24,146.03,146.18,1681.0,137.0433,137.0433,136.8465,136.987,1681.0
2018-12-28 12:55:00,146.3,146.3,145.65,145.67,3335.0,137.0995,137.0995,136.4904,136.5091,3335.0
2018-12-28 13:00:00,145.83,145.97,145.83,145.96,1134.0,136.659,136.7902,136.659,136.7809,1134.0
2018-12-28 13:05:00,145.9,146.13,145.74,146.13,2374.0,136.7246,136.9402,136.5747,136.9402,2374.0
2018-12-28 13:10:00,146.1,146.29,146.1,146.22,1900.0,136.9121,137.0901,136.9121,137.0245,1900.0
2018-12-28 13:15:00,146.35,146.35,145.98,145.98,2100.0,137.1463,137.1463,136.7996,136.7996,2100.0
2018-12-28 13:20:00,145.98,145.98,145.64,145.64,1700.0,136.7996,136.7996,136.481,136.481,1700.0
2018-12-28 13:25:00,145.64,145.73,145.56,145.72,1300.0,136.481,136.5653,136.406,136.556,1300.0
2018-12-28 13:30:00,145.58,145.6,145.4,145.59,3702.0,136.4248,136.4435,136.2561,136.4341,3702.0
2018-12-28 13:35:00,145.59,145.86,145.57,145.85,2220.0,136.4341,136.6872,136.4154,136.6778,2220.0
2018-12-28 13:40:00,145.85,145.9,145.76,145.87,1876.0,136.6778,136.7246,136.5934,136.6965,1876.0
2018-12-28 13:45:00,145.98,146.32,145.97,146.18,2708.0,136.7996,137.1182,136.7902,136.987,2708.0
2018-12-28 13:50:00,146.17,146.43,146.0,146.0,2844.0,136.9777,137.2213,136.8184,136.8184,2844.0
2018-12-28 13:55:00,146.09,146.28,146.09,146.18,1438.0,136.9027,137.0807,136.9027,136.987,1438.0
2018-12-28 14:00:00,146.08,146.66,146.07,146.65,2727.0,136.8933,137.4368,136.884,137.4275,2727.0
2018-12-28 14:05:00,146.7,146.88,146.61,146.75,4083.0,137.4743,137.643,137.39,137.5212,4083.0
2018-12-28 14:10:00,146.79,147.0,146.76,146.93,2428.0,137.5587,137.7555,137.5306,137.6899,2428.0
2018-12-28 14:15:00,147.08,147.34,146.98,147.0,1330.0,137.8304,138.0741,137.7367,137.7555,1330.0
2018-12-28 14:20:00,146.78,146.79,146.42,146.6,3365.0,137.5493,137.5587,137.2119,137.3806,3365.0
2018-12-28 14:25:00,146.51,146.72,146.4,146.41,2127.0,137.2963,137.4931,137.1932,137.2026,2127.0
2018-12-28 14:30:00,146.55,146.77,146.51,146.77,2181.0,137.3338,137.5399,137.2963,137.5399,2181.0
2018-12-28 14:35:00,146.77,146.95,146.58,146.89,5153.0,137.5399,137.7086,137.3619,137.6524,5153.0
2018-12-28 14:40:00,146.93,146.93,146.6,146.6,4837.0,137.6899,137.6899,137.3806,137.3806,4837.0
2018-12-28 14:45:00,146.62,146.91,146.39,146.88,7059.0,137.3994,137.6711,137.1838,137.643,7059.0
2018-12-28 14:50:00,146.81,147.34,146.8,147.24,6460.0,137.5774,138.0741,137.568,137.9804,6460.0
2018-12-28 14:55:00,147.17,147.26,146.96,147.1,4777.0,137.9148,137.9991,137.718,137.8492,4777.0
2018-12-28 15:00:00,147.14,147.27,146.68,146.68,3610.0,137.8867,138.0085,137.4556,137.4556,3610.0
2018-12-28 15:05:00,146.6,146.6,145.95,146.11,11287.0,137.3806,137.3806,136.7715,136.9214,11287.0
2018-12-28 15:10:00,146.05,146.14,145.66,146.11,11386.0,136.8652,136.9495,136.4997,136.9214,11386.0
2018-12-28 15:15:00,146.11,146.22,145.65,145.65,5744.0,136.9214,137.0245,136.4904,136.4904,5744.0
2018-12-28 15:20:00,145.56,145.57,145.29,145.5,8991.0,136.406,136.4154,136.153,136.3498,8991.0
2018-12-28 15:25:00,145.62,145.64,144.75,145.1,15209.0,136.4623,136.481,135.647,135.975,15209.0
2018-12-28 15:30:00,145.11,145.31,144.79,145.17,13922.0,135.9843,136.1717,135.6844,136.0406,13922.0
2018-12-28 15:35:00,145.17,145.47,144.9,144.9,8941.0,136.0406,136.3217,135.7875,135.7875,8941.0
2018-12-28 15:40:00,144.91,145.25,144.77,144.85,11485.0,135.7969,136.1155,135.6657,135.7407,11485.0
2018-12-28 15:45:00,144.88,145.32,144.84,145.31,11900.0,135.7688,136.1811,135.7313,136.1717,11900.0
2018-12-28 15:50:00,145.2,145.35,144.81,144.87,13671.0,136.0687,136.2092,135.7032,135.7594,13671.0
2018-12-28 15:55:00,144.81,145.67,144.81,145.37,30576.0,135.7032,136.5091,135.7032,136.228,30576.0
2018-12-31 09:30:00,146.5,147.24,146.12,146.52,5618.0,137.2869,137.9804,136.9308,137.3057,5618.0
2018-12-31 09:35:00,146.79,146.79,146.1,146.33,1500.0,137.5587,137.5587,136.9121,137.1276,1500.0
2018-12-31 09:40:00,146.4,146.86,145.97,146.86,6871.0,137.1932,137.6243,136.7902,137.6243,6871.0
2018-12-31 09:45:00,146.93,146.94,146.57,146.6,1601.0,137.6899,137.6992,137.3525,137.3806,1601.0
2018-12-31 09:50:00,146.75,146.83,146.46,146.83,2950.0,137.5212,137.5962,137.2494,137.5962,2950.0
2018-12-31 09:55:00,146.83,146.99,146.65,146.95,3100.0,137.5962,137.7461,137.4275,137.7086,3100.0
2018-12-31 10:00:00,147.4,147.46,147.2,147.36,1500.0,138.1303,138.1865,137.9429,138.0928,1500.0
2018-12-31 10:05:00,147.36,147.36,147.06,147.3,3477.0,138.0928,138.0928,137.8117,138.0366,3477.0
2018-12-31 10:10:00,147.31,147.45,147.1,147.23,2578.0,138.046,138.1772,137.8492,137.971,2578.0
2018-12-31 10:15:00,147.18,147.18,146.82,146.82,800.0,137.9241,137.9241,137.5868,137.5868,800.0
2018-12-31 10:20:00,146.8,147.27,146.8,147.27,1748.0,137.568,138.0085,137.568,138.0085,1748.0
2018-12-31 10:25:00,147.31,147.36,147.13,147.31,2900.0,138.046,138.0928,137.8773,138.046,2900.0
2018-12-31 10:30:00,147.39,147.39,147.0,147.08,1279.0,138.1209,138.1209,137.7555,137.8304,1279.0
2018-12-31 10:35:00,147.08,147.08,146.83,146.83,200.0,137.8304,137.8304,137.5962,137.5962,200.0
2018-12-31 10:40:00,146.83,147.21,146.62,147.18,3372.0,137.5962,137.9523,137.3994,137.9241,3372.0
2018-12-31 10:45:00,147.22,147.49,147.16,147.16,4069.0,137.9616,138.2147,137.9054,137.9054,4069.0
2018-12-31 10:50:00,147.05,147.05,146.59,146.61,2077.0,137.8023,137.8023,137.3712,137.39,2077.0
2018-12-31 10:55:00,146.61,146.69,146.54,146.69,3112.0,137.39,137.465,137.3244,137.465,3112.0
2018-12-31 11:00:00,146.68,147.05,146.48,146.95,3860.0,137.4556,137.8023,137.2682,137.7086,3860.0
2018-12-31 11:05:00,146.99,147.18,146.94,147.13,2608.0,137.7461,137.9241,137.6992,137.8773,2608.0
2018-12-31 11:10:00,147.02,147.02,146.63,146.89,2665.0,137.7742,137.7742,137.4087,137.6524,2665.0
2018-12-31 11:15:00,146.89,147.04,146.75,146.94,1601.0,137.6524,137.7929,137.5212,137.6992,1601.0
2018-12-31 11:20:00,146.49,146.56,146.34,146.56,2853.0,137.2775,137.3431,137.137,137.3431,2853.0
2018-12-31 11:25:00,146.55,147.01,146.48,146.79,3896.0,137.3338,137.7648,137.2682,137.5587,3896.0
2018-12-31 11:30:00,146.49,146.55,146.21,146.21,2203.0,137.2775,137.3338,137.0151,137.0151,2203.0
2018-12-31 11:35:00,146.17,146.93,146.11,146.56,4560.0,136.9777,137.6899,136.9214,137.3431,4560.0
2018-12-31 11:40:00,146.46,146.46,146.1,146.16,2787.0,137.2494,137.2494,136.9121,136.9683,2787.0
2018-12-31 11:45:00,146.25,146.66,146.25,146.66,2800.0,137.0526,137.4368,137.0526,137.4368,2800.0
2018-12-31 11:50:00,146.66,146.7,146.57,146.61,3510.0,137.4368,137.4743,137.3525,137.39,3510.0
2018-12-31 11:55:00,146.61,146.97,146.43,146.83,3989.0,137.39,137.7274,137.2213,137.5962,3989.0
2018-12-31 12:00:00,146.93,146.98,146.81,146.98,842.0,137.6899,137.7367,137.5774,137.7367,842.0
2018-12-31 12:05:00,146.76,147.04,146.76,147.0,800.0,137.5306,137.7929,137.5306,137.7555,800.0
2018-12-31 12:10:00,146.65,147.02,146.6,146.95,2350.0,137.4275,137.7742,137.3806,137.7086,2350.0
2018-12-31 12:15:00,146.81,146.89,146.73,146.83,1071.0,137.5774,137.6524,137.5024,137.5962,1071.0
2018-12-31 12:20:00,146.89,147.17,146.89,147.13,4054.0,137.6524,137.9148,137.6524,137.8773,4054.0
2018-12-31 12:25:00,147.0,147.06,146.79,146.79,3141.0,137.7555,137.8117,137.5587,137.5587,3141.0
2018-12-31 12:30:00,146.92,146.99,146.83,146.96,914.0,137.6805,137.7461,137.5962,137.718,914.0
2018-12-31 12:35:00,147.01,147.21,147.01,147.2,1968.0,137.7648,137.9523,137.7648,137.9429,1968.0
2018-12-31 12:40:00,147.23,147.23,146.95,147.15,1800.0,137.971,137.971,137.7086,137.896,1800.0
2018-12-31 12:45:00,147.1,147.1,146.91,147.0,1983.0,137.8492,137.8492,137.6711,137.7555,1983.0
2018-12-31 12:50:00,146.89,146.99,146.89,146.99,441.0,137.6524,137.7461,137.6524,137.7461,441.0
2018-12-31 12:55:00,146.87,147.19,146.87,147.09,2325.0,137.6336,137.9335,137.6336,137.8398,2325.0
2018-12-31 13:00:00,147.19,147.25,147.0,147.01,2723.0,137.9335,137.9897,137.7555,137.7648,2723.0
2018-12-31 13:05:00,147.01,147.25,147.01,147.24,2500.0,137.7648,137.9897,137.7648,137.9804,2500.0
2018-12-31 13:10:00,147.19,147.47,147.19,147.47,1910.0,137.9335,138.1959,137.9335,138.1959,1910.0
2018-12-31 13:15:00,147.52,147.66,147.52,147.65,2217.0,138.2428,138.374,138.2428,138.3646,2217.0
2018-12-31 13:20:00,147.58,147.68,147.54,147.55,1440.0,138.299,138.3927,138.2615,138.2709,1440.0
2018-12-31 13:25:00,147.7,147.83,147.7,147.83,1200.0,138.4114,138.5333,138.4114,138.5333,1200.0
2018-12-31 13:30:00,147.83,147.83,147.6,147.75,1300.0,138.5333,138.5333,138.3177,138.4583,1300.0
2018-12-31 13:35:00,147.65,147.79,147.44,147.52,1574.0,138.3646,138.4958,138.1678,138.2428,1574.0
2018-12-31 13:40:00,147.41,147.46,147.33,147.33,700.0,138.1397,138.1865,138.0647,138.0647,700.0
2018-12-31 13:45:00,147.2,147.2,146.93,146.99,2108.0,137.9429,137.9429,137.6899,137.7461,2108.0
2018-12-31 13:50:00,147.06,147.06,146.66,146.75,1883.0,137.8117,137.8117,137.4368,137.5212,1883.0
2018-12-31 13:55:00,146.75,146.79,146.71,146.79,1300.0,137.5212,137.5587,137.4837,137.5587,1300.0
2018-12-31 14:00:00,146.69,146.82,146.45,146.72,1814.0,137.465,137.5868,137.2401,137.4931,1814.0
2018-12-31 14:05:00,146.93,147.12,146.93,147.0,1700.0,137.6899,137.8679,137.6899,137.7555,1700.0
2018-12-31 14:10:00,147.0,147.08,146.77,146.77,1824.0,137.7555,137.8304,137.5399,137.5399,1824.0
2018-12-31 14:15:00,146.77,146.92,146.63,146.91,3800.0,137.5399,137.6805,137.4087,137.6711,3800.0
2018-12-31 14:20:00,146.88,146.89,146.34,146.48,2800.0,137.643,137.6524,137.137,137.2682,2800.0
2018-12-31 14:25:00,146.55,146.56,146.43,146.43,2965.0,137.3338,137.3431,137.2213,137.2213,2965.0
2018-12-31 14:30:00,146.32,146.6,146.31,146.48,4016.0,137.1182,137.3806,137.1089,137.2682,4016.0
2018-12-31 14:35:00,146.48,146.75,146.46,146.75,2390.0,137.2682,137.5212,137.2494,137.5212,2390.0
2018-12-31 14:40:00,146.74,146.89,146.61,146.81,2000.0,137.5118,137.6524,137.39,137.5774,2000.0
2018-12-31 14:45:00,146.81,147.0,146.71,146.99,1900.0,137.5774,137.7555,137.4837,137.7461,1900.0
2018-12-31 14:50:00,146.99,147.25,146.99,147.0,2521.0,137.7461,137.9897,137.7461,137.7555,2521.0
2018-12-31 14:55:00,147.01,147.11,146.72,146.72,2000.0,137.7648,137.8585,137.4931,137.4931,2000.0
2018-12-31 15:00:00,146.78,147.06,146.72,146.79,3021.0,137.5493,137.8117,137.4931,137.5587,3021.0
2018-12-31 15:05:00,146.87,146.96,146.71,146.74,4157.0,137.6336,137.718,137.4837,137.5118,4157.0
2018-12-31 15:10:00,146.67,146.91,146.64,146.78,6412.0,137.4462,137.6711,137.4181,137.5493,6412.0
2018-12-31 15:15:00,146.79,147.01,146.63,147.01,5830.0,137.5587,137.7648,137.4087,137.7648,5830.0
2018-12-31 15:20:00,147.05,147.1,146.7,146.8,3605.0,137.8023,137.8492,137.4743,137.568,3605.0
2018-12-31 15:25:00,146.85,147.15,146.85,147.09,3100.0,137.6149,137.896,137.6149,137.8398,3100.0
2018-12-31 15:30:00,147.0,147.41,146.99,147.37,1702.0,137.7555,138.1397,137.7461,138.1022,1702.0
2018-12-31 15:35:00,147.26,147.29,147.09,147.13,3035.0,137.9991,138.0272,137.8398,137.8773,3035.0
2018-12-31 15:40:00,147.13,147.33,147.11,147.25,5900.0,137.8773,138.0647,137.8585,137.9897,5900.0
2018-12-31 15:45:00,147.21,147.38,146.66,146.72,9059.0,137.9523,138.1116,137.4368,137.4931,9059.0
2018-12-31 15:50:00,146.75,146.86,146.47,146.53,6198.0,137.5212,137.6243,137.2588,137.315,6198.0
2018-12-31 15:55:00,146.58,147.46,146.2,147.46,51257.0,137.3619,138.1865,137.0058,138.1865,51257.0
2019-01-02 09:30:00,144.69,145.6,144.69,145.37,7655.0,135.5907,136.4435,135.5907,136.228,7655.0
2019-01-02 09:35:00,145.32,146.4,145.24,146.07,9944.0,136.1811,137.1932,136.1061,136.884,9944.0
2019-01-02 09:40:00,146.07,146.73,145.88,146.67,7977.0,136.884,137.5024,136.7059,137.4462,7977.0
2019-01-02 09:45:00,146.73,147.02,146.73,146.83,5951.0,137.5024,137.7742,137.5024,137.5962,5951.0
2019-01-02 09:50:00,146.78,147.07,146.78,146.84,7090.0,137.5493,137.8211,137.5493,137.6055,7090.0
2019-01-02 09:55:00,146.9,147.31,146.77,147.01,6675.0,137.6618,138.046,137.5399,137.7648,6675.0
2019-01-02 10:00:00,147.01,147.01,146.43,146.95,5663.0,137.7648,137.7648,137.2213,137.7086,5663.0
2019-01-02 10:05:00,147.37,148.29,147.37,148.29,1100.0,138.1022,138.9643,138.1022,138.9643,1100.0
2019-01-02 10:10:00,148.27,148.27,147.88,148.05,6961.0,138.9456,138.9456,138.5801,138.7394,6961.0
2019-01-02 10:15:00,148.18,148.19,147.88,148.16,9143.0,138.8613,138.8706,138.5801,138.8425,9143.0
2019-01-02 10:20:00,148.08,148.33,147.91,148.16,7775.0,138.7675,139.0018,138.6082,138.8425,7775.0
2019-01-02 10:25:00,148.26,148.54,147.59,147.59,5108.0,138.9362,139.1986,138.3084,138.3084,5108.0
2019-01-02 10:30:00,147.39,147.39,146.55,146.55,1900.0,138.1209,138.1209,137.3338,137.3338,1900.0
2019-01-02 10:35:00,146.58,147.0,146.58,146.9,3000.0,137.3619,137.7555,137.3619,137.6618,3000.0
2019-01-02 10:40:00,147.05,147.35,147.0,147.18,8677.0,137.8023,138.0835,137.7555,137.9241,8677.0
2019-01-02 10:45:00,147.23,147.39,146.89,146.89,2620.0,137.971,138.1209,137.6524,137.6524,2620.0
2019-01-02 10:50:00,146.78,147.4,146.75,147.3,1951.0,137.5493,138.1303,137.5212,138.0366,1951.0
2019-01-02 10:55:00,147.44,147.59,147.29,147.29,2300.0,138.1678,138.3084,138.0272,138.0272,2300.0
2019-01-02 11:00:00,147.25,147.27,146.99,147.22,2100.0,137.9897,138.0085,137.7461,137.9616,2100.0
2019-01-02 11:05:00,147.44,147.7,147.43,147.57,3636.0,138.1678,138.4114,138.1584,138.2896,3636.0
2019-01-02 11:10:00,147.61,147.62,147.41,147.56,4125.0,138.3271,138.3365,138.1397,138.2802,4125.0
2019-01-02 11:15:00,147.62,147.71,147.38,147.71,3714.0,138.3365,138.4208,138.1116,138.4208,3714.0
2019-01-02 11:20:00,147.8,147.9,147.52,147.66,1900.0,138.5052,138.5989,138.2428,138.374,1900.0
2019-01-02 11:25:00,147.68,148.02,147.23,147.42,6859.0,138.3927,138.7113,137.971,138.1491,6859.0
2019-01-02 11:30:00,147.42,147.73,147.34,147.7,5211.0,138.1491,138.4396,138.0741,138.4114,5211.0
2019-01-02 11:35:00,147.7,147.76,147.31,147.36,5023.0,138.4114,138.4677,138.046,138.0928,5023.0
2019-01-02 11:40:00,147.28,147.64,147.28,147.55,1700.0,138.0179,138.3552,138.0179,138.2709,1700.0
2019-01-02 11:45:00,147.44,147.62,147.38,147.55,5600.0,138.1678,138.3365,138.1116,138.2709,5600.0
2019-01-02 11:50:00,147.61,147.61,147.07,147.07,2325.0,138.3271,138.3271,137.8211,137.8211,2325.0
2019-01-02 11:55:00,147.01,147.17,146.77,146.77,2111.0,137.7648,137.9148,137.5399,137.5399,2111.0
2019-01-02 12:00:00,146.64,146.79,146.56,146.77,3253.0,137.4181,137.5587,137.3431,137.5399,3253.0
2019-01-02 12:05:00,146.79,146.96,146.61,146.71,3701.0,137.5587,137.718,137.39,137.4837,3701.0
2019-01-02 12:10:00,146.78,146.8,146.59,146.67,2200.0,137.5493,137.568,137.3712,137.4462,2200.0
2019-01-02 12:15:00,146.62,146.62,146.48,146.53,2400.0,137.3994,137.3994,137.2682,137.315,2400.0
2019-01-02 12:20:00,146.48,146.5,146.3,146.39,2711.0,137.2682,137.2869,137.0995,137.1838,2711.0
2019-01-02 12:25:00,146.45,146.5,146.32,146.5,3808.0,137.2401,137.2869,137.1182,137.2869,3808.0
2019-01-02 12:30:00,146.5,146.61,146.43,146.54,6653.0,137.2869,137.39,137.2213,137.3244,6653.0
2019-01-02 12:35:00,146.54,147.28,146.48,147.14,5408.0,137.3244,138.0179,137.2682,137.8867,5408.0
2019-01-02 12:40:00,147.14,147.22,147.05,147.17,1400.0,137.8867,137.9616,137.8023,137.9148,1400.0
2019-01-02 12:45:00,147.22,147.51,147.15,147.15,5358.0,137.9616,138.2334,137.896,137.896,5358.0
2019-01-02 12:50:00,147.26,147.38,147.25,147.38,1600.0,137.9991,138.1116,137.9897,138.1116,1600.0
2019-01-02 12:55:00,147.31,147.57,147.21,147.35,2300.0,138.046,138.2896,137.9523,138.0835,2300.0
2019-01-02 13:00:00,147.36,147.54,147.28,147.28,2296.0,138.0928,138.2615,138.0179,138.0179,2296.0
2019-01-02 13:05:00,147.3,147.74,147.3,147.61,2871.0,138.0366,138.4489,138.0366,138.3271,2871.0
2019-01-02 13:10:00,147.68,147.68,147.44,147.57,2800.0,138.3927,138.3927,138.1678,138.2896,2800.0
2019-01-02 13:15:00,147.55,147.55,147.26,147.5,2700.0,138.2709,138.2709,137.9991,138.224,2700.0
2019-01-02 13:20:00,147.49,147.76,147.37,147.76,1581.0,138.2147,138.4677,138.1022,138.4677,1581.0
2019-01-02 13:25:00,147.6,147.9,147.51,147.7,2771.0,138.3177,138.5989,138.2334,138.4114,2771.0
2019-01-02 13:30:00,147.72,147.91,147.58,147.58,4427.0,138.4302,138.6082,138.299,138.299,4427.0
2019-01-02 13:35:00,147.58,147.6,147.21,147.21,2716.0,138.299,138.3177,137.9523,137.9523,2716.0
2019-01-02 13:40:00,147.17,147.42,147.09,147.23,2600.0,137.9148,138.1491,137.8398,137.971,2600.0
2019-01-02 13:45:00,147.37,147.66,147.37,147.49,2400.0,138.1022,138.374,138.1022,138.2147,2400.0
2019-01-02 13:50:00,147.43,147.43,147.24,147.29,1800.0,138.1584,138.1584,137.9804,138.0272,1800.0
2019-01-02 13:55:00,147.23,147.51,147.23,147.51,4554.0,137.971,138.2334,137.971,138.2334,4554.0
2019-01-02 14:00:00,147.44,147.44,147.11,147.29,2595.0,138.1678,138.1678,137.8585,138.0272,2595.0
2019-01-02 14:05:00,147.3,147.31,146.86,147.0,2683.0,138.0366,138.046,137.6243,137.7555,2683.0
2019-01-02 14:10:00,146.87,146.87,146.57,146.74,2800.0,137.6336,137.6336,137.3525,137.5118,2800.0
2019-01-02 14:15:00,146.74,147.0,146.54,146.89,3278.0,137.5118,137.7555,137.3244,137.6524,3278.0
2019-01-02 14:20:00,146.89,147.17,146.89,147.08,3619.0,137.6524,137.9148,137.6524,137.8304,3619.0
2019-01-02 14:25:00,147.03,147.03,146.63,146.74,4301.0,137.7836,137.7836,137.4087,137.5118,4301.0
2019-01-02 14:30:00,146.73,147.16,146.73,147.06,3462.0,137.5024,137.9054,137.5024,137.8117,3462.0
2019-01-02 14:35:00,146.91,147.09,146.76,147.0,3400.0,137.6711,137.8398,137.5306,137.7555,3400.0
2019-01-02 14:40:00,146.99,147.05,146.58,146.72,5159.0,137.7461,137.8023,137.3619,137.4931,5159.0
2019-01-02 14:45:00,146.72,146.94,146.65,146.91,4700.0,137.4931,137.6992,137.4275,137.6711,4700.0
2019-01-02 14:50:00,146.92,146.92,146.73,146.73,5849.0,137.6805,137.6805,137.5024,137.5024,5849.0
2019-01-02 14:55:00,146.73,146.88,146.46,146.58,7564.0,137.5024,137.643,137.2494,137.3619,7564.0
2019-01-02 15:00:00,146.49,146.96,146.4,146.67,11420.0,137.2775,137.718,137.1932,137.4462,11420.0
2019-01-02 15:05:00,146.65,146.65,146.49,146.55,5787.0,137.4275,137.4275,137.2775,137.3338,5787.0
2019-01-02 15:10:00,146.55,146.67,146.15,146.67,7201.0,137.3338,137.4462,136.9589,137.4462,7201.0
2019-01-02 15:15:00,146.66,146.66,146.18,146.18,7623.0,137.4368,137.4368,136.987,136.987,7623.0
2019-01-02 15:20:00,146.27,146.52,146.27,146.52,15234.0,137.0714,137.3057,137.0714,137.3057,15234.0
2019-01-02 15:25:00,146.52,146.72,146.37,146.5,12410.0,137.3057,137.4931,137.1651,137.2869,12410.0
2019-01-02 15:30:00,146.45,146.46,146.17,146.28,10879.0,137.2401,137.2494,136.9777,137.0807,10879.0
2019-01-02 15:35:00,146.31,146.66,146.27,146.39,13728.0,137.1089,137.4368,137.0714,137.1838,13728.0
2019-01-02 15:40:00,146.39,146.48,146.12,146.12,10821.0,137.1838,137.2682,136.9308,136.9308,10821.0
2019-01-02 15:45:00,146.05,146.48,146.05,146.25,11103.0,136.8652,137.2682,136.8652,137.0526,11103.0
2019-01-02 15:50:00,146.25,146.63,146.2,146.54,13017.0,137.0526,137.4087,137.0058,137.3244,13017.0
2019-01-02 15:55:00,146.55,147.06,146.54,146.94,33324.0,137.3338,137.8117,137.3244,137.6992,33324.0
2019-01-03 09:30:00,145.95,146.05,145.57,146.05,9187.0,136.7715,136.8652,136.4154,136.8652,9187.0
2019-01-03 09:35:00,145.93,146.09,145.49,145.97,4554.0,136.7528,136.9027,136.3404,136.7902,4554.0
2019-01-03 09:40:00,145.92,146.57,145.75,146.08,3900.0,136.7434,137.3525,136.5841,136.8933,3900.0
2019-01-03 09:45:00,145.95,145.95,144.89,144.89,4875.0,136.7715,136.7715,135.7782,135.7782,4875.0
2019-01-03 09:50:00,144.83,145.05,144.5,144.91,8692.0,135.7219,135.9281,135.4127,135.7969,8692.0
2019-01-03 09:55:00,144.91,144.97,144.34,144.44,4500.0,135.7969,135.8531,135.2627,135.3565,4500.0
2019-01-03 10:00:00,144.22,144.22,143.85,143.87,6143.0,135.1503,135.1503,134.8036,134.8223,6143.0
2019-01-03 10:05:00,143.87,143.99,143.37,143.5,4800.0,134.8223,134.9348,134.3537,134.4756,4800.0
2019-01-03 10:10:00,143.47,143.74,143.03,143.08,9600.0,134.4475,134.7005,134.0351,134.082,9600.0
2019-01-03 10:15:00,143.11,143.61,142.83,143.61,13115.0,134.1101,134.5787,133.8477,134.5787,13115.0
2019-01-03 10:20:00,143.61,143.64,143.16,143.3,6900.0,134.5787,134.6068,134.157,134.2882,6900.0
2019-01-03 10:25:00,143.44,143.45,143.1,143.1,6171.0,134.4193,134.4287,134.1007,134.1007,6171.0
2019-01-03 10:30:00,143.11,143.18,142.76,142.99,6800.0,134.1101,134.1757,133.7821,133.9976,6800.0
2019-01-03 10:35:00,142.99,142.99,142.3,142.6,11029.0,133.9976,133.9976,133.351,133.6322,11029.0
2019-01-03 10:40:00,142.6,142.79,142.29,142.29,14480.0,133.6322,133.8102,133.3417,133.3417,14480.0
2019-01-03 10:45:00,142.29,142.68,142.08,142.08,7673.0,133.3417,133.7071,133.1449,133.1449,7673.0
2019-01-03 10:50:00,142.04,142.54,142.04,142.26,7600.0,133.1074,133.5759,133.1074,133.3136,7600.0
2019-01-03 10:55:00,142.33,142.6,142.28,142.48,5531.0,133.3792,133.6322,133.3323,133.5197,5531.0
2019-01-03 11:00:00,142.61,142.76,142.52,142.64,9489.0,133.6415,133.7821,133.5572,133.6697,9489.0
2019-01-03 11:05:00,142.61,142.66,142.47,142.52,5134.0,133.6415,133.6884,133.5103,133.5572,5134.0
2019-01-03 11:10:00,142.62,143.12,142.61,143.03,6400.0,133.6509,134.1195,133.6415,134.0351,6400.0
2019-01-03 11:15:00,143.24,143.42,143.02,143.05,5674.0,134.2319,134.4006,134.0258,134.0539,5674.0
2019-01-03 11:20:00,143.05,143.31,143.01,143.16,8026.0,134.0539,134.2975,134.0164,134.157,8026.0
2019-01-03 11:25:00,143.16,143.16,142.84,142.95,4407.0,134.157,134.157,133.8571,133.9602,4407.0
2019-01-03 11:30:00,142.91,143.07,142.71,142.98,12675.0,133.9227,134.0726,133.7353,133.9883,12675.0
2019-01-03 11:35:00,143.09,143.78,143.09,143.78,4143.0,134.0914,134.738,134.0914,134.738,4143.0
2019-01-03 11:40:00,144.05,144.21,143.67,144.01,17479.0,134.991,135.1409,134.6349,134.9535,17479.0
2019-01-03 11:45:00,144.0,144.16,143.8,143.83,3422.0,134.9441,135.0941,134.7567,134.7848,3422.0
2019-01-03 11:50:00,143.95,144.1,143.66,143.74,3895.0,134.8973,135.0378,134.6255,134.7005,3895.0
2019-01-03 11:55:00,143.85,143.98,143.52,143.53,5300.0,134.8036,134.9254,134.4943,134.5037,5300.0
2019-01-03 12:00:00,143.52,143.63,143.03,143.14,5730.0,134.4943,134.5974,134.0351,134.1382,5730.0
2019-01-03 12:05:00,143.14,143.19,142.95,142.95,4146.0,134.1382,134.1851,133.9602,133.9602,4146.0
2019-01-03 12:10:00,143.03,143.32,142.99,143.25,7618.0,134.0351,134.3069,133.9976,134.2413,7618.0
2019-01-03 12:15:00,143.24,143.32,142.88,143.03,6278.0,134.2319,134.3069,133.8946,134.0351,6278.0
2019-01-03 12:20:00,143.08,143.33,142.91,143.3,4315.0,134.082,134.3163,133.9227,134.2882,4315.0
2019-01-03 12:25:00,143.32,143.45,143.1,143.37,6466.0,134.3069,134.4287,134.1007,134.3537,6466.0
2019-01-03 12:30:00,143.33,143.81,143.27,143.72,4513.0,134.3163,134.7661,134.26,134.6817,4513.0
2019-01-03 12:35:00,143.73,143.76,143.33,143.39,6609.0,134.6911,134.7192,134.3163,134.3725,6609.0
2019-01-03 12:40:00,143.41,143.42,142.9,142.91,8962.0,134.3912,134.4006,133.9133,133.9227,8962.0
2019-01-03 12:45:00,142.95,143.22,142.92,142.97,16355.0,133.9602,134.2132,133.932,133.9789,16355.0
2019-01-03 12:50:00,142.97,143.43,142.97,143.38,8282.0,133.9789,134.41,133.9789,134.3631,8282.0
2019-01-03 12:55:00,143.4,143.47,143.15,143.47,2763.0,134.3819,134.4475,134.1476,134.4475,2763.0
2019-01-03 13:00:00,143.36,143.44,143.18,143.18,4328.0,134.3444,134.4193,134.1757,134.1757,4328.0
2019-01-03 13:05:00,143.31,143.31,142.58,142.75,7007.0,134.2975,134.2975,133.6134,133.7727,7007.0
2019-01-03 13:10:00,142.68,142.97,142.52,142.92,4917.0,133.7071,133.9789,133.5572,133.932,4917.0
2019-01-03 13:15:00,142.91,142.91,141.87,141.88,4955.0,133.9227,133.9227,132.9481,132.9575,4955.0
2019-01-03 13:20:00,141.92,142.23,141.92,142.22,4420.0,132.9949,133.2854,132.9949,133.2761,4420.0
2019-01-03 13:25:00,142.22,142.25,141.93,142.17,6272.0,133.2761,133.3042,133.0043,133.2292,6272.0
2019-01-03 13:30:00,142.22,142.68,142.1,142.51,9593.0,133.2761,133.7071,133.1636,133.5478,9593.0
2019-01-03 13:35:00,142.53,142.87,142.42,142.87,3872.0,133.5666,133.8852,133.4635,133.8852,3872.0
2019-01-03 13:40:00,142.87,142.95,142.73,142.79,3903.0,133.8852,133.9602,133.754,133.8102,3903.0
2019-01-03 13:45:00,142.79,142.79,142.46,142.46,2947.0,133.8102,133.8102,133.501,133.501,2947.0
2019-01-03 13:50:00,142.46,142.51,142.23,142.25,5494.0,133.501,133.5478,133.2854,133.3042,5494.0
2019-01-03 13:55:00,142.25,142.25,141.89,142.03,4893.0,133.3042,133.3042,132.9668,133.098,4893.0
2019-01-03 14:00:00,142.03,142.46,142.03,142.37,6318.0,133.098,133.501,133.098,133.4166,6318.0
2019-01-03 14:05:00,142.43,142.86,142.43,142.79,5282.0,133.4729,133.8758,133.4729,133.8102,5282.0
2019-01-03 14:10:00,142.74,143.08,142.66,142.84,5001.0,133.7634,134.082,133.6884,133.8571,5001.0
2019-01-03 14:15:00,142.77,143.14,142.7,143.14,5378.0,133.7915,134.1382,133.7259,134.1382,5378.0
2019-01-03 14:20:00,143.13,143.13,142.9,142.9,4700.0,134.1288,134.1288,133.9133,133.9133,4700.0
2019-01-03 14:25:00,142.9,143.21,142.86,143.17,8509.0,133.9133,134.2038,133.8758,134.1663,8509.0
2019-01-03 14:30:00,143.26,143.31,142.78,142.91,4882.0,134.2507,134.2975,133.8009,133.9227,4882.0
2019-01-03 14:35:00,142.92,142.92,142.67,142.77,4694.0,133.932,133.932,133.6978,133.7915,4694.0
2019-01-03 14:40:00,142.77,142.86,142.59,142.7,7785.0,133.7915,133.8758,133.6228,133.7259,7785.0
2019-01-03 14:45:00,142.52,142.57,142.35,142.44,4633.0,133.5572,133.6041,133.3979,133.4822,4633.0
2019-01-03 14:50:00,142.5,142.58,142.03,142.12,19117.0,133.5385,133.6134,133.098,133.1824,19117.0
2019-01-03 14:55:00,142.0,142.17,141.79,142.14,11897.0,133.0699,133.2292,132.8731,133.2011,11897.0
2019-01-03 15:00:00,142.17,142.21,141.83,141.83,9802.0,133.2292,133.2667,132.9106,132.9106,9802.0
2019-01-03 15:05:00,141.84,141.92,141.58,141.65,8216.0,132.92,132.9949,132.6763,132.7419,8216.0
2019-01-03 15:10:00,141.64,141.65,141.06,141.06,12451.0,132.7325,132.7419,132.189,132.189,12451.0
2019-01-03 15:15:00,141.08,141.67,141.08,141.6,12349.0,132.2078,132.7607,132.2078,132.6951,12349.0
2019-01-03 15:20:00,141.78,141.84,141.56,141.62,6996.0,132.8637,132.92,132.6576,132.7138,6996.0
2019-01-03 15:25:00,141.6,141.94,141.57,141.77,8009.0,132.6951,133.0137,132.6669,132.8544,8009.0
2019-01-03 15:30:00,141.67,142.12,141.59,142.08,11637.0,132.7607,133.1824,132.6857,133.1449,11637.0
2019-01-03 15:35:00,142.11,142.2,141.61,141.76,11629.0,133.173,133.2573,132.7044,132.845,11629.0
2019-01-03 15:40:00,141.75,141.78,141.52,141.6,8312.0,132.8356,132.8637,132.6201,132.6951,8312.0
2019-01-03 15:45:00,141.61,141.78,141.5,141.51,9140.0,132.7044,132.8637,132.6013,132.6107,9140.0
2019-01-03 15:50:00,141.54,141.68,141.27,141.5,15597.0,132.6388,132.77,132.3858,132.6013,15597.0
2019-01-03 15:55:00,141.53,141.69,141.15,141.34,34199.0,132.6295,132.7794,132.2734,132.4514,34199.0
2019-01-04 09:30:00,143.5,143.78,142.49,143.78,7326.0,134.4756,134.738,133.5291,134.738,7326.0
2019-01-04 09:35:00,143.75,143.95,143.22,143.3,5648.0,134.7099,134.8973,134.2132,134.2882,5648.0
2019-01-04 09:40:00,143.66,144.51,143.66,144.11,1900.0,134.6255,135.4221,134.6255,135.0472,1900.0
2019-01-04 09:45:00,144.33,144.7,144.28,144.34,4462.0,135.2534,135.6001,135.2065,135.2627,4462.0
2019-01-04 09:50:00,144.33,144.69,144.13,144.49,6400.0,135.2534,135.5907,135.066,135.4033,6400.0
2019-01-04 09:55:00,144.38,144.82,144.23,144.53,7600.0,135.3002,135.7126,135.1597,135.4408,7600.0
2019-01-04 10:00:00,144.48,145.04,144.44,144.83,7200.0,135.3939,135.9187,135.3565,135.7219,7200.0
2019-01-04 10:05:00,144.83,145.37,144.59,145.28,7463.0,135.7219,136.228,135.497,136.1436,7463.0
2019-01-04 10:10:00,145.39,145.45,144.68,144.68,7211.0,136.2467,136.3029,135.5814,135.5814,7211.0
2019-01-04 10:15:00,144.55,145.12,144.55,144.72,5470.0,135.4595,135.9937,135.4595,135.6188,5470.0
2019-01-04 10:20:00,144.6,145.51,144.37,145.41,12329.0,135.5064,136.3592,135.2909,136.2655,12329.0
2019-01-04 10:25:00,145.56,145.9,145.49,145.89,5390.0,136.406,136.7246,136.3404,136.7153,5390.0
2019-01-04 10:30:00,146.09,146.18,145.3,145.3,10300.0,136.9027,136.987,136.1624,136.1624,10300.0
2019-01-04 10:35:00,145.3,145.58,145.17,145.5,6298.0,136.1624,136.4248,136.0406,136.3498,6298.0
2019-01-04 10:40:00,145.52,145.69,145.36,145.57,3800.0,136.3685,136.5278,136.2186,136.4154,3800.0
2019-01-04 10:45:00,145.55,145.75,145.25,145.28,4800.0,136.3967,136.5841,136.1155,136.1436,4800.0
2019-01-04 10:50:00,145.29,145.67,145.11,145.37,4500.0,136.153,136.5091,135.9843,136.228,4500.0
2019-01-04 10:55:00,145.35,145.78,145.35,145.78,5129.0,136.2092,136.6122,136.2092,136.6122,5129.0
2019-01-04 11:00:00,145.85,146.19,145.72,146.16,7900.0,136.6778,136.9964,136.556,136.9683,7900.0
2019-01-04 11:05:00,146.2,146.28,145.89,145.89,4500.0,137.0058,137.0807,136.7153,136.7153,4500.0
2019-01-04 11:10:00,145.98,146.35,145.78,145.81,6287.0,136.7996,137.1463,136.6122,136.6403,6287.0
2019-01-04 11:15:00,145.78,146.13,145.5,145.9,8191.0,136.6122,136.9402,136.3498,136.7246,8191.0
2019-01-04 11:20:00,145.9,145.92,145.77,145.86,1663.0,136.7246,136.7434,136.6028,136.6872,1663.0
2019-01-04 11:25:00,145.88,145.98,145.67,145.96,3860.0,136.7059,136.7996,136.5091,136.7809,3860.0
2019-01-04 11:30:00,145.81,145.92,145.55,145.92,3700.0,136.6403,136.7434,136.3967,136.7434,3700.0
2019-01-04 11:35:00,146.03,146.1,145.78,145.81,3400.0,136.8465,136.9121,136.6122,136.6403,3400.0
2019-01-04 11:40:00,145.94,146.22,145.87,146.0,5355.0,136.7621,137.0245,136.6965,136.8184,5355.0
2019-01-04 11:45:00,146.06,146.39,146.06,146.23,4100.0,136.8746,137.1838,136.8746,137.0339,4100.0
2019-01-04 11:50:00,146.4,146.64,146.36,146.62,3126.0,137.1932,137.4181,137.1557,137.3994,3126.0
2019-01-04 11:55:00,146.62,146.8,146.41,146.6,4170.0,137.3994,137.568,137.2026,137.3806,4170.0
2019-01-04 12:00:00,146.55,146.56,146.18,146.22,5143.0,137.3338,137.3431,136.987,137.0245,5143.0
2019-01-04 12:05:00,146.22,146.59,146.2,146.59,3000.0,137.0245,137.3712,137.0058,137.3712,3000.0
2019-01-04 12:10:00,146.68,146.73,146.42,146.66,3600.0,137.4556,137.5024,137.2119,137.4368,3600.0
2019-01-04 12:15:00,146.66,147.0,146.66,146.81,2430.0,137.4368,137.7555,137.4368,137.5774,2430.0
2019-01-04 12:20:00,147.01,147.02,146.8,146.8,1220.0,137.7648,137.7742,137.568,137.568,1220.0
2019-01-04 12:25:00,146.85,146.95,146.75,146.75,2919.0,137.6149,137.7086,137.5212,137.5212,2919.0
2019-01-04 12:30:00,146.54,146.7,146.48,146.7,1914.0,137.3244,137.4743,137.2682,137.4743,1914.0
2019-01-04 12:35:00,146.7,146.79,146.6,146.67,2700.0,137.4743,137.5587,137.3806,137.4462,2700.0
2019-01-04 12:40:00,146.68,146.77,146.55,146.77,7000.0,137.4556,137.5399,137.3338,137.5399,7000.0
2019-01-04 12:45:00,146.85,147.01,146.75,146.98,5700.0,137.6149,137.7648,137.5212,137.7367,5700.0
2019-01-04 12:50:00,146.96,147.18,146.95,146.95,2777.0,137.718,137.9241,137.7086,137.7086,2777.0
2019-01-04 12:55:00,146.91,147.13,146.82,146.83,2800.0,137.6711,137.8773,137.5868,137.5962,2800.0
2019-01-04 13:00:00,146.85,147.04,146.78,146.96,5653.0,137.6149,137.7929,137.5493,137.718,5653.0
2019-01-04 13:05:00,146.96,147.14,146.94,147.09,2820.0,137.718,137.8867,137.6992,137.8398,2820.0
2019-01-04 13:10:00,147.06,147.06,146.69,146.84,3406.0,137.8117,137.8117,137.465,137.6055,3406.0
2019-01-04 13:15:00,146.78,146.91,146.58,146.83,3200.0,137.5493,137.6711,137.3619,137.5962,3200.0
2019-01-04 13:20:00,146.86,146.87,146.68,146.68,2700.0,137.6243,137.6336,137.4556,137.4556,2700.0
2019-01-04 13:25:00,146.68,146.79,146.67,146.74,1100.0,137.4556,137.5587,137.4462,137.5118,1100.0
2019-01-04 13:30:00,146.86,146.99,146.81,146.89,2400.0,137.6243,137.7461,137.5774,137.6524,2400.0
2019-01-04 13:35:00,146.82,146.82,146.54,146.54,1401.0,137.5868,137.5868,137.3244,137.3244,1401.0
2019-01-04 13:40:00,146.62,146.94,146.4,146.58,9101.0,137.3994,137.6992,137.1932,137.3619,9101.0
2019-01-04 13:45:00,146.56,147.01,146.56,147.01,3135.0,137.3431,137.7648,137.3431,137.7648,3135.0
2019-01-04 13:50:00,147.0,147.01,146.73,146.76,2400.0,137.7555,137.7648,137.5024,137.5306,2400.0
2019-01-04 13:55:00,146.8,146.86,146.31,146.6,4673.0,137.568,137.6243,137.1089,137.3806,4673.0
2019-01-04 14:00:00,146.65,146.74,146.51,146.74,2000.0,137.4275,137.5118,137.2963,137.5118,2000.0
2019-01-04 14:05:00,146.8,146.8,146.68,146.76,1700.0,137.568,137.568,137.4556,137.5306,1700.0
2019-01-04 14:10:00,146.77,146.77,146.38,146.47,5900.0,137.5399,137.5399,137.1745,137.2588,5900.0
2019-01-04 14:15:00,146.47,146.52,146.39,146.49,3483.0,137.2588,137.3057,137.1838,137.2775,3483.0
2019-01-04 14:20:00,146.53,146.7,146.52,146.66,10224.0,137.315,137.4743,137.3057,137.4368,10224.0
2019-01-04 14:25:00,146.68,146.78,146.57,146.75,3402.0,137.4556,137.5493,137.3525,137.5212,3402.0
2019-01-04 14:30:00,146.74,146.87,146.67,146.87,4215.0,137.5118,137.6336,137.4462,137.6336,4215.0
2019-01-04 14:35:00,146.88,147.03,146.75,146.84,3207.0,137.643,137.7836,137.5212,137.6055,3207.0
2019-01-04 14:40:00,146.83,146.95,146.79,146.81,3300.0,137.5962,137.7086,137.5587,137.5774,3300.0
2019-01-04 14:45:00,146.81,146.81,146.4,146.58,3900.0,137.5774,137.5774,137.1932,137.3619,3900.0
2019-01-04 14:50:00,146.58,146.68,146.51,146.65,3401.0,137.3619,137.4556,137.2963,137.4275,3401.0
2019-01-04 14:55:00,146.62,146.62,146.46,146.46,2900.0,137.3994,137.3994,137.2494,137.2494,2900.0
2019-01-04 15:00:00,146.5,146.85,146.48,146.85,6695.0,137.2869,137.6149,137.2682,137.6149,6695.0
2019-01-04 15:05:00,146.81,146.89,146.54,146.55,6648.0,137.5774,137.6524,137.3244,137.3338,6648.0
2019-01-04 15:10:00,146.57,146.84,146.56,146.83,8503.0,137.3525,137.6055,137.3431,137.5962,8503.0
2019-01-04 15:15:00,146.85,146.98,146.76,146.82,7700.0,137.6149,137.7367,137.5306,137.5868,7700.0
2019-01-04 15:20:00,146.82,146.87,146.33,146.42,10107.0,137.5868,137.6336,137.1276,137.2119,10107.0
2019-01-04 15:25:00,146.39,146.59,146.33,146.59,5300.0,137.1838,137.3712,137.1276,137.3712,5300.0
2019-01-04 15:30:00,146.59,146.91,146.56,146.87,9181.0,137.3712,137.6711,137.3431,137.6336,9181.0
2019-01-04 15:35:00,146.89,146.91,146.61,146.64,6300.0,137.6524,137.6711,137.39,137.4181,6300.0
2019-01-04 15:40:00,146.64,146.64,146.5,146.61,5030.0,137.4181,137.4181,137.2869,137.39,5030.0
2019-01-04 15:45:00,146.62,146.77,146.62,146.64,6901.0,137.3994,137.5399,137.3994,137.4181,6901.0
2019-01-04 15:50:00,146.65,146.72,146.43,146.47,6005.0,137.4275,137.4931,137.2213,137.2588,6005.0
2019-01-04 15:55:00,146.5,146.82,146.46,146.61,22260.0,137.2869,137.5868,137.2494,137.39,22260.0
2019-01-07 09:30:00,146.13,146.85,146.13,146.41,7126.0,136.9402,137.6149,136.9402,137.2026,7126.0
2019-01-07 09:35:00,146.28,147.05,146.06,146.66,9038.0,137.0807,137.8023,136.8746,137.4368,9038.0
2019-01-07 09:40:00,146.62,147.1,146.6,147.1,4879.0,137.3994,137.8492,137.3806,137.8492,4879.0
2019-01-07 09:45:00,147.1,147.21,146.75,146.93,4670.0,137.8492,137.9523,137.5212,137.6899,4670.0
2019-01-07 09:50:00,146.76,146.77,146.23,146.43,3300.0,137.5306,137.5399,137.0339,137.2213,3300.0
2019-01-07 09:55:00,146.44,146.7,146.44,146.7,1017.0,137.2307,137.4743,137.2307,137.4743,1017.0
2019-01-07 10:00:00,147.02,147.02,146.45,146.65,3731.0,137.7742,137.7742,137.2401,137.4275,3731.0
2019-01-07 10:05:00,146.52,146.52,146.21,146.46,3216.0,137.3057,137.3057,137.0151,137.2494,3216.0
2019-01-07 10:10:00,146.46,146.64,146.16,146.57,4173.0,137.2494,137.4181,136.9683,137.3525,4173.0
2019-01-07 10:15:00,146.57,146.8,146.47,146.6,6200.0,137.3525,137.568,137.2588,137.3806,6200.0
2019-01-07 10:20:00,146.39,146.61,146.1,146.43,6038.0,137.1838,137.39,136.9121,137.2213,6038.0
2019-01-07 10:25:00,146.5,146.51,146.23,146.43,6110.0,137.2869,137.2963,137.0339,137.2213,6110.0
2019-01-07 10:30:00,146.43,146.8,146.37,146.57,13516.0,137.2213,137.568,137.1651,137.3525,13516.0
2019-01-07 10:35:00,146.85,146.96,146.44,146.51,8525.0,137.6149,137.718,137.2307,137.2963,8525.0
2019-01-07 10:40:00,146.44,146.71,146.3,146.63,7563.0,137.2307,137.4837,137.0995,137.4087,7563.0
2019-01-07 10:45:00,146.53,146.64,146.29,146.51,7661.0,137.315,137.4181,137.0901,137.2963,7661.0
2019-01-07 10:50:00,146.52,146.93,146.43,146.81,10163.0,137.3057,137.6899,137.2213,137.5774,10163.0
2019-01-07 10:55:00,146.83,146.85,146.6,146.81,7258.0,137.5962,137.6149,137.3806,137.5774,7258.0
2019-01-07 11:00:00,146.68,146.73,146.53,146.66,6270.0,137.4556,137.5024,137.315,137.4368,6270.0
2019-01-07 11:05:00,146.56,146.69,146.39,146.61,2500.0,137.3431,137.465,137.1838,137.39,2500.0
2019-01-07 11:10:00,146.68,146.81,146.5,146.5,5307.0,137.4556,137.5774,137.2869,137.2869,5307.0
2019-01-07 11:15:00,146.59,146.7,146.5,146.54,3100.0,137.3712,137.4743,137.2869,137.3244,3100.0
2019-01-07 11:20:00,146.6,146.75,146.43,146.44,5000.0,137.3806,137.5212,137.2213,137.2307,5000.0
2019-01-07 11:25:00,146.45,146.53,146.31,146.46,4000.0,137.2401,137.315,137.1089,137.2494,4000.0
2019-01-07 11:30:00,146.44,146.66,146.39,146.56,3451.0,137.2307,137.4368,137.1838,137.3431,3451.0
2019-01-07 11:35:00,146.56,146.7,146.28,146.38,9100.0,137.3431,137.4743,137.0807,137.1745,9100.0
2019-01-07 11:40:00,146.44,146.68,146.33,146.66,7083.0,137.2307,137.4556,137.1276,137.4368,7083.0
2019-01-07 11:45:00,146.62,147.08,146.62,146.98,10147.0,137.3994,137.8304,137.3994,137.7367,10147.0
2019-01-07 11:50:00,146.99,146.99,146.75,146.81,7500.0,137.7461,137.7461,137.5212,137.5774,7500.0
2019-01-07 11:55:00,146.83,147.02,146.76,146.95,6206.0,137.5962,137.7742,137.5306,137.7086,6206.0
2019-01-07 12:00:00,146.96,146.96,146.63,146.92,3300.0,137.718,137.718,137.4087,137.6805,3300.0
2019-01-07 12:05:00,146.8,146.8,146.61,146.77,1857.0,137.568,137.568,137.39,137.5399,1857.0
2019-01-07 12:10:00,146.72,146.94,146.71,146.94,6200.0,137.4931,137.6992,137.4837,137.6992,6200.0
2019-01-07 12:15:00,146.97,147.01,146.78,146.78,5880.0,137.7274,137.7648,137.5493,137.5493,5880.0
2019-01-07 12:20:00,146.81,146.97,146.78,146.93,4523.0,137.5774,137.7274,137.5493,137.6899,4523.0
2019-01-07 12:25:00,146.93,146.95,146.8,146.9,5100.0,137.6899,137.7086,137.568,137.6618,5100.0
2019-01-07 12:30:00,146.86,146.96,146.75,146.95,8348.0,137.6243,137.718,137.5212,137.7086,8348.0
2019-01-07 12:35:00,146.92,147.08,146.8,147.04,6005.0,137.6805,137.8304,137.568,137.7929,6005.0
2019-01-07 12:40:00,147.11,147.24,147.02,147.16,4513.0,137.8585,137.9804,137.7742,137.9054,4513.0
2019-01-07 12:45:00,147.21,147.29,147.12,147.23,4039.0,137.9523,138.0272,137.8679,137.971,4039.0
2019-01-07 12:50:00,147.2,147.4,147.15,147.39,3500.0,137.9429,138.1303,137.896,138.1209,3500.0
2019-01-07 12:55:00,147.35,147.58,147.35,147.52,4006.0,138.0835,138.299,138.0835,138.2428,4006.0
2019-01-07 13:00:00,147.59,147.8,147.57,147.72,2700.0,138.3084,138.5052,138.2896,138.4302,2700.0
2019-01-07 13:05:00,147.72,147.88,147.7,147.85,2770.0,138.4302,138.5801,138.4114,138.552,2770.0
2019-01-07 13:10:00,147.9,148.2,147.9,148.07,3500.0,138.5989,138.88,138.5989,138.7582,3500.0
2019-01-07 13:15:00,148.02,148.23,148.0,148.15,2100.0,138.7113,138.9081,138.6926,138.8331,2100.0
2019-01-07 13:20:00,148.23,148.29,148.01,148.12,3900.0,138.9081,138.9643,138.7019,138.805,3900.0
2019-01-07 13:25:00,148.18,148.34,148.0,148.15,8525.0,138.8613,139.0112,138.6926,138.8331,8525.0
2019-01-07 13:30:00,148.03,148.5,147.95,148.49,6075.0,138.7207,139.1611,138.6457,139.1518,6075.0
2019-01-07 13:35:00,148.49,148.49,148.16,148.17,3301.0,139.1518,139.1518,138.8425,138.8519,3301.0
2019-01-07 13:40:00,148.08,148.33,148.05,148.09,11225.0,138.7675,139.0018,138.7394,138.7769,11225.0
2019-01-07 13:45:00,148.15,148.18,147.67,147.67,2300.0,138.8331,138.8613,138.3833,138.3833,2300.0
2019-01-07 13:50:00,147.73,147.87,147.66,147.74,3300.0,138.4396,138.5708,138.374,138.4489,3300.0
2019-01-07 13:55:00,147.71,147.86,147.52,147.53,3500.0,138.4208,138.5614,138.2428,138.2521,3500.0
2019-01-07 14:00:00,147.52,147.62,147.36,147.47,3901.0,138.2428,138.3365,138.0928,138.1959,3901.0
2019-01-07 14:05:00,147.43,147.5,147.04,147.17,4960.0,138.1584,138.224,137.7929,137.9148,4960.0
2019-01-07 14:10:00,147.08,147.7,147.01,147.7,8534.0,137.8304,138.4114,137.7648,138.4114,8534.0
2019-01-07 14:15:00,147.7,147.75,147.45,147.66,6622.0,138.4114,138.4583,138.1772,138.374,6622.0
2019-01-07 14:20:00,147.61,147.68,147.42,147.42,4100.0,138.3271,138.3927,138.1491,138.1491,4100.0
2019-01-07 14:25:00,147.44,147.56,147.17,147.24,4964.0,138.1678,138.2802,137.9148,137.9804,4964.0
2019-01-07 14:30:00,147.18,147.44,147.13,147.29,4000.0,137.9241,138.1678,137.8773,138.0272,4000.0
2019-01-07 14:35:00,147.29,147.33,146.99,147.0,4700.0,138.0272,138.0647,137.7461,137.7555,4700.0
2019-01-07 14:40:00,147.05,147.13,147.0,147.07,4573.0,137.8023,137.8773,137.7555,137.8211,4573.0
2019-01-07 14:45:00,146.96,147.03,146.78,146.99,4800.0,137.718,137.7836,137.5493,137.7461,4800.0
2019-01-07 14:50:00,146.99,147.02,146.78,146.86,5761.0,137.7461,137.7742,137.5493,137.6243,5761.0
2019-01-07 14:55:00,146.79,146.91,146.68,146.78,5800.0,137.5587,137.6711,137.4556,137.5493,5800.0
2019-01-07 15:00:00,146.8,147.16,146.79,147.16,8103.0,137.568,137.9054,137.5587,137.9054,8103.0
2019-01-07 15:05:00,147.11,147.13,146.94,147.0,5800.0,137.8585,137.8773,137.6992,137.7555,5800.0
2019-01-07 15:10:00,147.03,147.11,146.87,147.01,4345.0,137.7836,137.8585,137.6336,137.7648,4345.0
2019-01-07 15:15:00,147.0,147.14,146.92,147.08,3882.0,137.7555,137.8867,137.6805,137.8304,3882.0
2019-01-07 15:20:00,147.08,147.11,147.03,147.06,6041.0,137.8304,137.8585,137.7836,137.8117,6041.0
2019-01-07 15:25:00,147.09,147.19,147.0,147.04,7050.0,137.8398,137.9335,137.7555,137.7929,7050.0
2019-01-07 15:30:00,147.07,147.16,146.87,147.15,10202.0,137.8211,137.9054,137.6336,137.896,10202.0
2019-01-07 15:35:00,147.14,147.49,147.14,147.29,6000.0,137.8867,138.2147,137.8867,138.0272,6000.0
2019-01-07 15:40:00,147.23,147.35,147.11,147.27,4400.0,137.971,138.0835,137.8585,138.0085,4400.0
2019-01-07 15:45:00,147.29,147.52,147.27,147.47,12119.0,138.0272,138.2428,138.0085,138.1959,12119.0
2019-01-07 15:50:00,147.4,147.4,147.17,147.34,8673.0,138.1303,138.1303,137.9148,138.0741,8673.0
2019-01-07 15:55:00,147.35,147.45,147.18,147.28,51315.0,138.0835,138.1772,137.9241,138.0179,51315.0
2019-01-08 09:30:00,148.32,148.38,147.91,148.38,2567.0,138.9925,139.0487,138.6082,139.0487,2567.0
2019-01-08 09:35:00,148.53,148.68,148.29,148.47,4801.0,139.1892,139.3298,138.9643,139.133,4801.0
2019-01-08 09:40:00,148.26,148.62,148.13,148.62,2400.0,138.9362,139.2736,138.8144,139.2736,2400.0
2019-01-08 09:45:00,148.51,148.8,148.15,148.15,2755.0,139.1705,139.4423,138.8331,138.8331,2755.0
2019-01-08 09:50:00,148.21,148.21,147.81,147.81,1805.0,138.8894,138.8894,138.5145,138.5145,1805.0
2019-01-08 09:55:00,147.97,148.07,147.65,148.07,2131.0,138.6645,138.7582,138.3646,138.7582,2131.0
2019-01-08 10:00:00,148.17,148.59,148.17,148.52,900.0,138.8519,139.2455,138.8519,139.1799,900.0
2019-01-08 10:05:00,148.75,148.86,148.63,148.66,1843.0,139.3954,139.4985,139.283,139.3111,1843.0
2019-01-08 10:10:00,148.53,148.53,148.03,148.11,1901.0,139.1892,139.1892,138.7207,138.7957,1901.0
2019-01-08 10:15:00,148.07,148.22,147.65,147.65,5608.0,138.7582,138.8987,138.3646,138.3646,5608.0
2019-01-08 10:20:00,147.91,147.95,147.7,147.83,4000.0,138.6082,138.6457,138.4114,138.5333,4000.0
2019-01-08 10:25:00,147.83,148.14,147.74,148.1,5829.0,138.5333,138.8238,138.4489,138.7863,5829.0
2019-01-08 10:30:00,148.1,148.14,147.68,147.68,2300.0,138.7863,138.8238,138.3927,138.3927,2300.0
2019-01-08 10:35:00,147.77,147.77,147.63,147.72,1810.0,138.477,138.477,138.3458,138.4302,1810.0
2019-01-08 10:40:00,147.85,147.89,147.37,147.48,4200.0,138.552,138.5895,138.1022,138.2053,4200.0
2019-01-08 10:45:00,147.28,147.37,147.21,147.35,2022.0,138.0179,138.1022,137.9523,138.0835,2022.0
2019-01-08 10:50:00,147.29,147.37,146.94,146.94,1800.0,138.0272,138.1022,137.6992,137.6992,1800.0
2019-01-08 10:55:00,146.89,147.0,146.87,146.89,2080.0,137.6524,137.7555,137.6336,137.6524,2080.0
2019-01-08 11:00:00,147.0,147.36,147.0,147.36,2594.0,137.7555,138.0928,137.7555,138.0928,2594.0
2019-01-08 11:05:00,147.4,147.4,147.04,147.26,3294.0,138.1303,138.1303,137.7929,137.9991,3294.0
2019-01-08 11:10:00,147.2,147.2,146.89,146.97,3300.0,137.9429,137.9429,137.6524,137.7274,3300.0
2019-01-08 11:15:00,147.0,147.22,146.98,147.2,5569.0,137.7555,137.9616,137.7367,137.9429,5569.0
2019-01-08 11:20:00,147.2,147.33,147.13,147.26,5600.0,137.9429,138.0647,137.8773,137.9991,5600.0
2019-01-08 11:25:00,147.32,147.45,147.26,147.32,8120.0,138.0553,138.1772,137.9991,138.0553,8120.0
2019-01-08 11:30:00,147.36,147.36,147.15,147.22,8409.0,138.0928,138.0928,137.896,137.9616,8409.0
2019-01-08 11:35:00,147.18,147.53,147.18,147.53,4100.0,137.9241,138.2521,137.9241,138.2521,4100.0
2019-01-08 11:40:00,147.53,147.62,147.41,147.41,1929.0,138.2521,138.3365,138.1397,138.1397,1929.0
2019-01-08 11:45:00,147.51,147.61,147.51,147.53,1500.0,138.2334,138.3271,138.2334,138.2521,1500.0
2019-01-08 11:50:00,147.56,147.86,147.56,147.77,2622.0,138.2802,138.5614,138.2802,138.477,2622.0
2019-01-08 11:55:00,147.94,148.12,147.92,148.12,1900.0,138.6364,138.805,138.6176,138.805,1900.0
2019-01-08 12:00:00,148.33,148.49,148.26,148.49,2560.0,139.0018,139.1518,138.9362,139.1518,2560.0
2019-01-08 12:05:00,148.41,148.41,148.3,148.3,1309.0,139.0768,139.0768,138.9737,138.9737,1309.0
2019-01-08 12:10:00,148.23,148.31,148.13,148.31,2105.0,138.9081,138.9831,138.8144,138.9831,2105.0
2019-01-08 12:15:00,148.36,148.51,148.29,148.5,2500.0,139.0299,139.1705,138.9643,139.1611,2500.0
2019-01-08 12:20:00,148.51,148.52,148.39,148.52,1728.0,139.1705,139.1799,139.0581,139.1799,1728.0
2019-01-08 12:25:00,148.62,148.65,148.59,148.59,1549.0,139.2736,139.3017,139.2455,139.2455,1549.0
2019-01-08 12:30:00,148.69,148.69,148.52,148.56,2512.0,139.3392,139.3392,139.1799,139.2174,2512.0
2019-01-08 12:35:00,148.44,148.44,148.02,148.09,2200.0,139.1049,139.1049,138.7113,138.7769,2200.0
2019-01-08 12:40:00,148.21,148.44,148.21,148.41,1700.0,138.8894,139.1049,138.8894,139.0768,1700.0
2019-01-08 12:45:00,148.48,148.49,148.06,148.06,2200.0,139.1424,139.1518,138.7488,138.7488,2200.0
2019-01-08 12:50:00,147.88,148.14,147.87,148.14,3600.0,138.5801,138.8238,138.5708,138.8238,3600.0
2019-01-08 12:55:00,148.14,148.32,148.03,148.21,2100.0,138.8238,138.9925,138.7207,138.8894,2100.0
2019-01-08 13:00:00,148.29,148.49,148.13,148.43,1803.0,138.9643,139.1518,138.8144,139.0955,1803.0
2019-01-08 13:05:00,148.49,148.56,148.43,148.54,6625.0,139.1518,139.2174,139.0955,139.1986,6625.0
2019-01-08 13:10:00,148.56,148.76,148.51,148.73,3150.0,139.2174,139.4048,139.1705,139.3767,3150.0
2019-01-08 13:15:00,148.73,148.78,148.62,148.71,2300.0,139.3767,139.4235,139.2736,139.3579,2300.0
2019-01-08 13:20:00,148.77,148.85,148.77,148.81,2400.0,139.4142,139.4891,139.4142,139.4516,2400.0
2019-01-08 13:25:00,148.87,149.16,148.87,149.09,3300.0,139.5079,139.7796,139.5079,139.714,3300.0
2019-01-08 13:30:00,149.13,149.32,149.13,149.3,2500.0,139.7515,139.9296,139.7515,139.9108,2500.0
2019-01-08 13:35:00,149.35,149.4,149.23,149.23,3282.0,139.9577,140.0045,139.8452,139.8452,3282.0
2019-01-08 13:40:00,149.19,149.28,149.12,149.15,2622.0,139.8077,139.8921,139.7421,139.7703,2622.0
2019-01-08 13:45:00,149.12,149.24,149.0,149.24,2064.0,139.7421,139.8546,139.6297,139.8546,2064.0
2019-01-08 13:50:00,149.24,149.68,149.24,149.66,2300.0,139.8546,140.2669,139.8546,140.2482,2300.0
2019-01-08 13:55:00,149.67,149.69,149.57,149.69,1700.0,140.2576,140.2763,140.1638,140.2763,1700.0
2019-01-08 14:00:00,149.6,149.73,149.5,149.57,4312.0,140.192,140.3138,140.0982,140.1638,4312.0
2019-01-08 14:05:00,149.53,149.69,149.53,149.54,2102.0,140.1264,140.2763,140.1264,140.1357,2102.0
2019-01-08 14:10:00,149.65,149.77,149.64,149.71,1411.0,140.2388,140.3513,140.2294,140.295,1411.0
2019-01-08 14:15:00,149.78,149.85,149.67,149.78,2877.0,140.3606,140.4262,140.2576,140.3606,2877.0
2019-01-08 14:20:00,149.69,149.71,149.53,149.58,2765.0,140.2763,140.295,140.1264,140.1732,2765.0
2019-01-08 14:25:00,149.63,149.63,149.4,149.51,3780.0,140.2201,140.2201,140.0045,140.1076,3780.0
2019-01-08 14:30:00,149.57,149.72,149.45,149.67,2600.0,140.1638,140.3044,140.0514,140.2576,2600.0
2019-01-08 14:35:00,149.62,149.76,149.62,149.71,2100.0,140.2107,140.3419,140.2107,140.295,2100.0
2019-01-08 14:40:00,149.74,149.99,149.74,149.91,4500.0,140.3232,140.5574,140.3232,140.4825,4500.0
2019-01-08 14:45:00,149.97,150.02,149.78,150.02,3400.0,140.5387,140.5855,140.3606,140.5855,3400.0
2019-01-08 14:50:00,149.99,149.99,149.76,149.78,2800.0,140.5574,140.5574,140.3419,140.3606,2800.0
2019-01-08 14:55:00,149.83,149.93,149.78,149.91,3402.0,140.4075,140.5012,140.3606,140.4825,3402.0
2019-01-08 15:00:00,149.84,149.98,149.83,149.83,6600.0,140.4169,140.5481,140.4075,140.4075,6600.0
2019-01-08 15:05:00,149.86,149.87,149.47,149.79,5200.0,140.4356,140.445,140.0701,140.37,5200.0
2019-01-08 15:10:00,149.79,149.91,149.76,149.91,2801.0,140.37,140.4825,140.3419,140.4825,2801.0
2019-01-08 15:15:00,149.92,149.93,149.8,149.88,3731.0,140.4918,140.5012,140.3794,140.4543,3731.0
2019-01-08 15:20:00,149.91,149.98,149.83,149.98,7629.0,140.4825,140.5481,140.4075,140.5481,7629.0
2019-01-08 15:25:00,149.96,150.09,149.93,150.09,5681.0,140.5293,140.6511,140.5012,140.6511,5681.0
2019-01-08 15:30:00,150.15,150.19,150.04,150.04,6101.0,140.7074,140.7449,140.6043,140.6043,6101.0
2019-01-08 15:35:00,150.07,150.09,149.96,150.02,6960.0,140.6324,140.6511,140.5293,140.5855,6960.0
2019-01-08 15:40:00,150.02,150.19,149.99,150.19,15335.0,140.5855,140.7449,140.5574,140.7449,15335.0
2019-01-08 15:45:00,150.19,150.27,150.09,150.13,20224.0,140.7449,140.8198,140.6511,140.6886,20224.0
2019-01-08 15:50:00,150.15,150.24,150.05,150.2,13039.0,140.7074,140.7917,140.6137,140.7542,13039.0
2019-01-08 15:55:00,150.19,150.38,150.14,150.31,38339.0,140.7449,140.9229,140.698,140.8573,38339.0
2019-01-09 09:30:00,150.95,151.49,150.89,151.49,5139.0,141.4571,141.9631,141.4008,141.9631,5139.0
2019-01-09 09:35:00,151.55,151.68,151.26,151.56,12877.0,142.0193,142.1411,141.7476,142.0287,12877.0
2019-01-09 09:40:00,151.56,152.29,151.56,151.94,14175.0,142.0287,142.7128,142.0287,142.3848,14175.0
2019-01-09 09:45:00,151.78,151.81,151.53,151.75,3289.0,142.2349,142.263,142.0006,142.2067,3289.0
2019-01-09 09:50:00,151.75,152.25,151.65,152.2,4917.0,142.2067,142.6753,142.113,142.6284,4917.0
2019-01-09 09:55:00,152.2,152.37,152.13,152.29,5220.0,142.6284,142.7878,142.5628,142.7128,5220.0
2019-01-09 10:00:00,152.27,152.34,152.05,152.23,6265.0,142.694,142.7596,142.4879,142.6566,6265.0
2019-01-09 10:05:00,152.09,152.27,151.93,152.15,12801.0,142.5254,142.694,142.3754,142.5816,12801.0
2019-01-09 10:10:00,152.2,152.36,152.05,152.1,5588.0,142.6284,142.7784,142.4879,142.5347,5588.0
2019-01-09 10:15:00,152.1,152.27,151.87,151.99,14899.0,142.5347,142.694,142.3192,142.4317,14899.0
2019-01-09 10:20:00,152.1,152.23,151.99,152.23,5150.0,142.5347,142.6566,142.4317,142.6566,5150.0
2019-01-09 10:25:00,152.28,152.4,152.18,152.33,3789.0,142.7034,142.8159,142.6097,142.7503,3789.0
2019-01-09 10:30:00,152.3,152.39,151.93,152.02,22743.0,142.7222,142.8065,142.3754,142.4598,22743.0
2019-01-09 10:35:00,151.99,152.23,151.83,151.88,17144.0,142.4317,142.6566,142.2817,142.3286,17144.0
2019-01-09 10:40:00,151.84,151.98,151.52,151.56,23018.0,142.2911,142.4223,141.9912,142.0287,23018.0
2019-01-09 10:45:00,151.63,152.06,151.62,151.82,20047.0,142.0943,142.4973,142.0849,142.2723,20047.0
2019-01-09 10:50:00,151.86,151.99,151.75,151.88,8900.0,142.3098,142.4317,142.2067,142.3286,8900.0
2019-01-09 10:55:00,151.81,151.93,151.64,151.93,45995.0,142.263,142.3754,142.1037,142.3754,45995.0
2019-01-09 11:00:00,151.9,152.22,151.87,152.07,3106.0,142.3473,142.6472,142.3192,142.5066,3106.0
2019-01-09 11:05:00,152.1,152.1,151.65,151.78,5053.0,142.5347,142.5347,142.113,142.2349,5053.0
2019-01-09 11:10:00,151.82,152.08,151.75,152.08,3800.0,142.2723,142.516,142.2067,142.516,3800.0
2019-01-09 11:15:00,151.91,152.1,151.81,152.1,4900.0,142.3567,142.5347,142.263,142.5347,4900.0
2019-01-09 11:20:00,151.91,152.37,151.85,152.37,3700.0,142.3567,142.7878,142.3005,142.7878,3700.0
2019-01-09 11:25:00,152.37,152.37,152.03,152.17,5800.0,142.7878,142.7878,142.4691,142.6003,5800.0
2019-01-09 11:30:00,152.25,152.34,152.04,152.11,8343.0,142.6753,142.7596,142.4785,142.5441,8343.0
2019-01-09 11:35:00,152.17,152.17,151.67,151.98,6801.0,142.6003,142.6003,142.1318,142.4223,6801.0
2019-01-09 11:40:00,151.92,151.92,151.85,151.85,1900.0,142.3661,142.3661,142.3005,142.3005,1900.0
2019-01-09 11:45:00,151.76,152.31,151.76,152.27,2600.0,142.2161,142.7315,142.2161,142.694,2600.0
2019-01-09 11:50:00,152.26,152.53,152.21,152.38,4942.0,142.6847,142.9377,142.6378,142.7971,4942.0
2019-01-09 11:55:00,152.47,152.47,152.1,152.15,1986.0,142.8815,142.8815,142.5347,142.5816,1986.0
2019-01-09 12:00:00,152.1,152.39,152.1,152.33,1726.0,142.5347,142.8065,142.5347,142.7503,1726.0
2019-01-09 12:05:00,152.33,152.33,152.21,152.21,200.0,142.7503,142.7503,142.6378,142.6378,200.0
2019-01-09 12:10:00,152.23,152.26,152.17,152.19,3558.0,142.6566,142.6847,142.6003,142.6191,3558.0
2019-01-09 12:15:00,152.29,152.35,152.29,152.35,1791.0,142.7128,142.769,142.7128,142.769,1791.0
2019-01-09 12:20:00,152.4,152.44,152.32,152.4,2100.0,142.8159,142.8534,142.7409,142.8159,2100.0
2019-01-09 12:25:00,152.41,152.51,152.32,152.44,6514.0,142.8252,142.919,142.7409,142.8534,6514.0
2019-01-09 12:30:00,152.49,152.68,152.47,152.61,3300.0,142.9002,143.0783,142.8815,143.0127,3300.0
2019-01-09 12:35:00,152.66,152.83,152.66,152.8,5014.0,143.0595,143.2188,143.0595,143.1907,5014.0
2019-01-09 12:40:00,152.8,153.01,152.8,152.97,4449.0,143.1907,143.3875,143.1907,143.35,4449.0
2019-01-09 12:45:00,152.97,153.13,152.97,153.05,1800.0,143.35,143.5,143.35,143.425,1800.0
2019-01-09 12:50:00,153.07,153.21,153.07,153.21,1825.0,143.4437,143.5749,143.4437,143.5749,1825.0
2019-01-09 12:55:00,153.16,153.21,153.1,153.19,1400.0,143.5281,143.5749,143.4718,143.5562,1400.0
2019-01-09 13:00:00,153.19,153.21,152.93,152.93,1200.0,143.5562,143.5749,143.3125,143.3125,1200.0
2019-01-09 13:05:00,152.83,153.01,152.76,153.01,4153.0,143.2188,143.3875,143.1532,143.3875,4153.0
2019-01-09 13:10:00,152.99,153.03,152.84,153.02,2601.0,143.3688,143.4063,143.2282,143.3969,2601.0
2019-01-09 13:15:00,153.03,153.23,153.03,153.21,3947.0,143.4063,143.5937,143.4063,143.5749,3947.0
2019-01-09 13:20:00,153.23,153.26,153.09,153.09,3330.0,143.5937,143.6218,143.4625,143.4625,3330.0
2019-01-09 13:25:00,153.05,153.11,152.97,152.97,1609.0,143.425,143.4812,143.35,143.35,1609.0
2019-01-09 13:30:00,152.89,152.92,152.7,152.87,3762.0,143.2751,143.3032,143.097,143.2563,3762.0
2019-01-09 13:35:00,152.82,152.94,152.82,152.91,1800.0,143.2095,143.3219,143.2095,143.2938,1800.0
2019-01-09 13:40:00,152.89,153.14,152.86,153.1,4716.0,143.2751,143.5093,143.2469,143.4718,4716.0
2019-01-09 13:45:00,153.15,153.17,152.98,152.98,3475.0,143.5187,143.5374,143.3594,143.3594,3475.0
2019-01-09 13:50:00,152.98,152.98,152.67,152.78,2444.0,143.3594,143.3594,143.0689,143.172,2444.0
2019-01-09 13:55:00,152.83,152.87,152.73,152.76,1889.0,143.2188,143.2563,143.1251,143.1532,1889.0
2019-01-09 14:00:00,152.81,153.06,152.71,152.91,5417.0,143.2001,143.4344,143.1064,143.2938,5417.0
2019-01-09 14:05:00,152.96,153.03,152.86,153.03,2971.0,143.3407,143.4063,143.2469,143.4063,2971.0
2019-01-09 14:10:00,153.03,153.07,152.71,152.83,4105.0,143.4063,143.4437,143.1064,143.2188,4105.0
2019-01-09 14:15:00,152.63,152.71,152.25,152.25,2900.0,143.0314,143.1064,142.6753,142.6753,2900.0
2019-01-09 14:20:00,152.19,152.4,152.17,152.4,4901.0,142.6191,142.8159,142.6003,142.8159,4901.0
2019-01-09 14:25:00,152.41,152.52,152.31,152.49,3901.0,142.8252,142.9283,142.7315,142.9002,3901.0
2019-01-09 14:30:00,152.43,152.64,152.42,152.55,4448.0,142.844,143.0408,142.8346,142.9564,4448.0
2019-01-09 14:35:00,152.53,152.61,152.47,152.51,3000.0,142.9377,143.0127,142.8815,142.919,3000.0
2019-01-09 14:40:00,152.59,152.69,152.57,152.69,1403.0,142.9939,143.0876,142.9752,143.0876,1403.0
2019-01-09 14:45:00,152.76,152.91,152.7,152.91,3400.0,143.1532,143.2938,143.097,143.2938,3400.0
2019-01-09 14:50:00,152.88,152.91,152.7,152.83,2900.0,143.2657,143.2938,143.097,143.2188,2900.0
2019-01-09 14:55:00,152.81,152.81,152.47,152.47,1000.0,143.2001,143.2001,142.8815,142.8815,1000.0
2019-01-09 15:00:00,152.48,152.66,152.39,152.55,3834.0,142.8908,143.0595,142.8065,142.9564,3834.0
2019-01-09 15:05:00,152.49,152.54,152.35,152.49,5141.0,142.9002,142.9471,142.769,142.9002,5141.0
2019-01-09 15:10:00,152.48,152.63,152.32,152.4,1850.0,142.8908,143.0314,142.7409,142.8159,1850.0
2019-01-09 15:15:00,152.37,152.58,152.37,152.53,3212.0,142.7878,142.9846,142.7878,142.9377,3212.0
2019-01-09 15:20:00,152.56,152.64,152.49,152.49,3000.0,142.9658,143.0408,142.9002,142.9002,3000.0
2019-01-09 15:25:00,152.46,152.47,152.16,152.23,11457.0,142.8721,142.8815,142.591,142.6566,11457.0
2019-01-09 15:30:00,152.22,152.47,152.18,152.43,9850.0,142.6472,142.8815,142.6097,142.844,9850.0
2019-01-09 15:35:00,152.43,152.43,152.14,152.15,5624.0,142.844,142.844,142.5722,142.5816,5624.0
2019-01-09 15:40:00,152.09,152.14,151.74,151.76,6930.0,142.5254,142.5722,142.1974,142.2161,6930.0
2019-01-09 15:45:00,151.77,151.81,151.42,151.48,11236.0,142.2255,142.263,141.8975,141.9537,11236.0
2019-01-09 15:50:00,151.49,151.56,151.35,151.39,8172.0,141.9631,142.0287,141.8319,141.8694,8172.0
2019-01-09 15:55:00,151.42,151.95,151.4,151.82,28205.0,141.8975,142.3942,141.8788,142.2723,28205.0
2019-01-10 09:30:00,151.37,152.05,150.9,150.9,10985.0,141.8506,142.4879,141.4102,141.4102,10985.0
2019-01-10 09:35:00,150.88,152.06,150.87,151.49,2385.0,141.3915,142.4973,141.3821,141.9631,2385.0
2019-01-10 09:40:00,151.52,151.53,151.11,151.11,1136.0,141.9912,142.0006,141.607,141.607,1136.0
2019-01-10 09:45:00,151.11,151.37,150.8,150.99,4012.0,141.607,141.8506,141.3165,141.4945,4012.0
2019-01-10 09:50:00,150.84,151.18,150.75,150.75,3190.0,141.354,141.6726,141.2696,141.2696,3190.0
2019-01-10 09:55:00,150.75,150.75,150.46,150.66,700.0,141.2696,141.2696,140.9979,141.1853,700.0
2019-01-10 10:00:00,150.68,150.84,150.52,150.77,2600.0,141.204,141.354,141.0541,141.2884,2600.0
2019-01-10 10:05:00,150.82,150.97,150.57,150.63,5425.0,141.3352,141.4758,141.101,141.1572,5425.0
2019-01-10 10:10:00,150.88,151.0,150.76,150.76,3214.0,141.3915,141.5039,141.279,141.279,3214.0
2019-01-10 10:15:00,150.67,150.72,150.36,150.39,17893.0,141.1947,141.2415,140.9042,140.9323,17893.0
2019-01-10 10:20:00,150.48,151.12,150.41,151.06,26720.0,141.0166,141.6164,140.951,141.5601,26720.0
2019-01-10 10:25:00,151.15,151.4,150.86,151.3,14104.0,141.6445,141.8788,141.3727,141.785,14104.0
2019-01-10 10:30:00,151.38,151.42,151.1,151.2,2715.0,141.86,141.8975,141.5976,141.6913,2715.0
2019-01-10 10:35:00,151.15,151.24,151.04,151.13,2770.0,141.6445,141.7288,141.5414,141.6257,2770.0
2019-01-10 10:40:00,151.14,151.33,151.09,151.33,1400.0,141.6351,141.8132,141.5883,141.8132,1400.0
2019-01-10 10:45:00,151.37,151.37,151.14,151.22,3300.0,141.8506,141.8506,141.6351,141.7101,3300.0
2019-01-10 10:50:00,151.4,151.5,151.32,151.39,3400.0,141.8788,141.9725,141.8038,141.8694,3400.0
2019-01-10 10:55:00,151.31,151.51,151.14,151.46,2470.0,141.7944,141.9818,141.6351,141.935,2470.0
2019-01-10 11:00:00,151.36,151.39,151.19,151.39,2435.0,141.8413,141.8694,141.682,141.8694,2435.0
2019-01-10 11:05:00,151.59,151.67,151.4,151.61,4100.0,142.0568,142.1318,141.8788,142.0756,4100.0
2019-01-10 11:10:00,151.61,151.87,151.5,151.59,5025.0,142.0756,142.3192,141.9725,142.0568,5025.0
2019-01-10 11:15:00,151.84,151.96,151.83,151.92,1600.0,142.2911,142.4035,142.2817,142.3661,1600.0
2019-01-10 11:20:00,151.82,152.11,151.82,151.88,1802.0,142.2723,142.5441,142.2723,142.3286,1802.0
2019-01-10 11:25:00,151.89,151.89,151.7,151.8,2327.0,142.3379,142.3379,142.1599,142.2536,2327.0
2019-01-10 11:30:00,151.8,151.97,151.74,151.96,1855.0,142.2536,142.4129,142.1974,142.4035,1855.0
2019-01-10 11:35:00,152.02,152.19,152.02,152.14,2857.0,142.4598,142.6191,142.4598,142.5722,2857.0
2019-01-10 11:40:00,152.16,152.16,151.94,151.94,1900.0,142.591,142.591,142.3848,142.3848,1900.0
2019-01-10 11:45:00,151.94,151.94,151.71,151.81,1300.0,142.3848,142.3848,142.1693,142.263,1300.0
2019-01-10 11:50:00,151.79,151.9,151.76,151.88,1598.0,142.2442,142.3473,142.2161,142.3286,1598.0
2019-01-10 11:55:00,151.88,152.1,151.7,152.09,2686.0,142.3286,142.5347,142.1599,142.5254,2686.0
2019-01-10 12:00:00,152.13,152.33,151.9,151.9,2155.0,142.5628,142.7503,142.3473,142.3473,2155.0
2019-01-10 12:05:00,151.9,152.05,151.83,152.04,1600.0,142.3473,142.4879,142.2817,142.4785,1600.0
2019-01-10 12:10:00,152.03,152.04,151.88,151.96,1800.0,142.4691,142.4785,142.3286,142.4035,1800.0
2019-01-10 12:15:00,152.01,152.08,151.9,151.9,1587.0,142.4504,142.516,142.3473,142.3473,1587.0
2019-01-10 12:20:00,151.99,152.11,151.89,152.06,1403.0,142.4317,142.5441,142.3379,142.4973,1403.0
2019-01-10 12:25:00,152.11,152.27,152.1,152.13,1500.0,142.5441,142.694,142.5347,142.5628,1500.0
2019-01-10 12:30:00,152.19,152.2,152.1,152.13,1388.0,142.6191,142.6284,142.5347,142.5628,1388.0
2019-01-10 12:35:00,152.11,152.24,152.03,152.19,3500.0,142.5441,142.6659,142.4691,142.6191,3500.0
2019-01-10 12:40:00,152.19,152.19,152.0,152.0,1741.0,142.6191,142.6191,142.441,142.441,1741.0
2019-01-10 12:45:00,151.99,152.51,151.95,152.44,4236.0,142.4317,142.919,142.3942,142.8534,4236.0
2019-01-10 12:50:00,152.43,152.75,152.43,152.51,2200.0,142.844,143.1439,142.844,142.919,2200.0
2019-01-10 12:55:00,152.29,152.37,152.29,152.37,300.0,142.7128,142.7878,142.7128,142.7878,300.0
2019-01-10 13:00:00,152.37,152.37,152.11,152.26,3200.0,142.7878,142.7878,142.5441,142.6847,3200.0
2019-01-10 13:05:00,152.34,152.37,151.74,151.74,1900.0,142.7596,142.7878,142.1974,142.1974,1900.0
2019-01-10 13:10:00,151.89,152.06,151.82,151.96,1701.0,142.3379,142.4973,142.2723,142.4035,1701.0
2019-01-10 13:15:00,151.76,152.02,151.76,151.99,1200.0,142.2161,142.4598,142.2161,142.4317,1200.0
2019-01-10 13:20:00,152.0,152.03,151.97,152.03,600.0,142.441,142.4691,142.4129,142.4691,600.0
2019-01-10 13:25:00,151.97,152.19,151.97,152.11,1200.0,142.4129,142.6191,142.4129,142.5441,1200.0
2019-01-10 13:30:00,152.07,152.2,151.98,152.2,3500.0,142.5066,142.6284,142.4223,142.6284,3500.0
2019-01-10 13:35:00,152.11,152.14,151.98,152.05,1700.0,142.5441,142.5722,142.4223,142.4879,1700.0
2019-01-10 13:40:00,152.01,152.01,151.76,151.98,2700.0,142.4504,142.4504,142.2161,142.4223,2700.0
2019-01-10 13:45:00,151.94,152.26,151.94,152.16,1711.0,142.3848,142.6847,142.3848,142.591,1711.0
2019-01-10 13:50:00,152.25,152.41,152.19,152.32,3687.0,142.6753,142.8252,142.6191,142.7409,3687.0
2019-01-10 13:55:00,152.32,152.52,152.32,152.52,800.0,142.7409,142.9283,142.7409,142.9283,800.0
2019-01-10 14:00:00,152.52,152.7,152.52,152.55,3100.0,142.9283,143.097,142.9283,142.9564,3100.0
2019-01-10 14:05:00,152.64,152.91,152.63,152.91,2174.0,143.0408,143.2938,143.0314,143.2938,2174.0
2019-01-10 14:10:00,152.91,153.06,152.87,153.01,3398.0,143.2938,143.4344,143.2563,143.3875,3398.0
2019-01-10 14:15:00,152.94,153.08,152.87,152.96,2109.0,143.3219,143.4531,143.2563,143.3407,2109.0
2019-01-10 14:20:00,153.11,153.27,153.09,153.13,3160.0,143.4812,143.6312,143.4625,143.5,3160.0
2019-01-10 14:25:00,153.11,153.17,152.95,152.95,3155.0,143.4812,143.5374,143.3313,143.3313,3155.0
2019-01-10 14:30:00,153.02,153.14,153.02,153.14,1700.0,143.3969,143.5093,143.3969,143.5093,1700.0
2019-01-10 14:35:00,153.13,153.18,152.98,153.05,1904.0,143.5,143.5468,143.3594,143.425,1904.0
2019-01-10 14:40:00,153.07,153.38,153.06,153.37,3949.0,143.4437,143.7342,143.4344,143.7249,3949.0
2019-01-10 14:45:00,153.29,153.29,153.0,153.06,1930.0,143.6499,143.6499,143.3781,143.4344,1930.0
2019-01-10 14:50:00,152.88,152.96,152.77,152.96,1500.0,143.2657,143.3407,143.1626,143.3407,1500.0
2019-01-10 14:55:00,152.92,153.02,152.85,153.02,4284.0,143.3032,143.3969,143.2376,143.3969,4284.0
2019-01-10 15:00:00,152.98,153.24,152.97,153.24,6576.0,143.3594,143.603,143.35,143.603,6576.0
2019-01-10 15:05:00,153.25,153.28,153.05,153.18,4988.0,143.6124,143.6405,143.425,143.5468,4988.0
2019-01-10 15:10:00,153.11,153.35,153.09,153.35,3100.0,143.4812,143.7061,143.4625,143.7061,3100.0
2019-01-10 15:15:00,153.35,153.4,153.3,153.33,3760.0,143.7061,143.753,143.6593,143.6874,3760.0
2019-01-10 15:20:00,153.34,153.39,153.24,153.34,2474.0,143.6968,143.7436,143.603,143.6968,2474.0
2019-01-10 15:25:00,153.42,153.61,153.42,153.57,5300.0,143.7717,143.9498,143.7717,143.9123,5300.0
2019-01-10 15:30:00,153.52,153.62,153.4,153.6,4725.0,143.8654,143.9591,143.753,143.9404,4725.0
2019-01-10 15:35:00,153.52,153.8,153.45,153.75,5957.0,143.8654,144.1278,143.7998,144.081,5957.0
2019-01-10 15:40:00,153.77,153.95,153.77,153.89,4809.0,144.0997,144.2684,144.0997,144.2122,4809.0
2019-01-10 15:45:00,153.93,154.04,153.83,153.83,10544.0,144.2497,144.3527,144.1559,144.1559,10544.0
2019-01-10 15:50:00,153.86,154.06,153.85,154.03,10643.0,144.1841,144.3715,144.1747,144.3434,10643.0
2019-01-10 15:55:00,154.04,154.2,153.87,153.97,43783.0,144.3527,144.5027,144.1934,144.2871,43783.0
2019-01-11 09:30:00,153.03,153.37,153.03,153.37,2897.0,143.4063,143.7249,143.4063,143.7249,2897.0
2019-01-11 09:35:00,153.01,153.01,152.4,152.58,1895.0,143.3875,143.3875,142.8159,142.9846,1895.0
2019-01-11 09:40:00,152.57,152.57,152.37,152.43,1700.0,142.9752,142.9752,142.7878,142.844,1700.0
2019-01-11 09:45:00,152.59,152.91,152.47,152.79,4607.0,142.9939,143.2938,142.8815,143.1813,4607.0
2019-01-11 09:50:00,152.9,153.0,152.61,153.0,4729.0,143.2844,143.3781,143.0127,143.3781,4729.0
2019-01-11 09:55:00,152.96,153.57,152.95,153.57,4650.0,143.3407,143.9123,143.3313,143.9123,4650.0
2019-01-11 10:00:00,153.58,153.72,153.41,153.43,14249.0,143.9217,144.0529,143.7624,143.7811,14249.0
2019-01-11 10:05:00,153.51,154.2,153.47,153.87,8867.0,143.8561,144.5027,143.8186,144.1934,8867.0
2019-01-11 10:10:00,153.8,153.85,153.71,153.82,2793.0,144.1278,144.1747,144.0435,144.1466,2793.0
2019-01-11 10:15:00,153.79,153.94,153.7,153.9,2409.0,144.1185,144.259,144.0341,144.2215,2409.0
2019-01-11 10:20:00,153.9,154.37,153.76,154.37,3900.0,144.2215,144.662,144.0903,144.662,3900.0
2019-01-11 10:25:00,154.35,154.35,153.65,153.74,4280.0,144.6432,144.6432,143.9873,144.0716,4280.0
2019-01-11 10:30:00,153.72,153.72,153.54,153.69,4064.0,144.0529,144.0529,143.8842,144.0247,4064.0
2019-01-11 10:35:00,153.69,154.16,153.69,154.16,4036.0,144.0247,144.4652,144.0247,144.4652,4036.0
2019-01-11 10:40:00,154.09,154.17,153.87,154.06,3200.0,144.3996,144.4746,144.1934,144.3715,3200.0
2019-01-11 10:45:00,153.99,154.11,153.95,154.09,2699.0,144.3059,144.4183,144.2684,144.3996,2699.0
2019-01-11 10:50:00,154.12,154.12,153.86,154.04,4900.0,144.4277,144.4277,144.1841,144.3527,4900.0
2019-01-11 10:55:00,154.12,154.51,154.12,154.51,3100.0,144.4277,144.7932,144.4277,144.7932,3100.0
2019-01-11 11:00:00,154.52,154.54,154.35,154.43,6938.0,144.8025,144.8213,144.6432,144.7182,6938.0
2019-01-11 11:05:00,154.43,154.43,154.17,154.29,3506.0,144.7182,144.7182,144.4746,144.587,3506.0
2019-01-11 11:10:00,154.25,154.3,154.09,154.3,4004.0,144.5495,144.5964,144.3996,144.5964,4004.0
2019-01-11 11:15:00,154.29,154.53,154.18,154.5,5630.0,144.587,144.8119,144.4839,144.7838,5630.0
2019-01-11 11:20:00,154.63,154.63,154.43,154.61,4100.0,144.9056,144.9056,144.7182,144.8869,4100.0
2019-01-11 11:25:00,154.55,154.67,154.45,154.62,3872.0,144.8307,144.9431,144.7369,144.8963,3872.0
2019-01-11 11:30:00,154.6,154.78,154.5,154.75,5379.0,144.8775,145.0462,144.7838,145.0181,5379.0
2019-01-11 11:35:00,154.74,154.74,154.56,154.56,3004.0,145.0087,145.0087,144.84,144.84,3004.0
2019-01-11 11:40:00,154.57,154.89,154.31,154.89,5603.0,144.8494,145.1493,144.6058,145.1493,5603.0
2019-01-11 11:45:00,154.96,155.34,154.96,155.32,7000.0,145.2149,145.571,145.2149,145.5522,7000.0
2019-01-11 11:50:00,155.2,155.34,154.93,154.95,4776.0,145.4398,145.571,145.1868,145.2055,4776.0
2019-01-11 11:55:00,154.96,155.06,154.73,154.73,2001.0,145.2149,145.3086,144.9993,144.9993,2001.0
2019-01-11 12:00:00,154.75,154.81,154.66,154.75,2197.0,145.0181,145.0743,144.9337,145.0181,2197.0
2019-01-11 12:05:00,154.66,154.74,154.4,154.41,2333.0,144.9337,145.0087,144.6901,144.6995,2333.0
2019-01-11 12:10:00,154.34,154.34,154.15,154.29,2252.0,144.6339,144.6339,144.4558,144.587,2252.0
2019-01-11 12:15:00,154.39,154.57,154.34,154.49,2760.0,144.6807,144.8494,144.6339,144.7744,2760.0
2019-01-11 12:20:00,154.44,154.44,154.28,154.3,1600.0,144.7276,144.7276,144.5776,144.5964,1600.0
2019-01-11 12:25:00,154.42,154.45,154.35,154.39,2400.0,144.7088,144.7369,144.6432,144.6807,2400.0
2019-01-11 12:30:00,154.3,154.43,154.3,154.39,1200.0,144.5964,144.7182,144.5964,144.6807,1200.0
2019-01-11 12:35:00,154.3,154.37,154.17,154.2,2180.0,144.5964,144.662,144.4746,144.5027,2180.0
2019-01-11 12:40:00,154.2,154.21,154.03,154.03,1343.0,144.5027,144.512,144.3434,144.3434,1343.0
2019-01-11 12:45:00,153.99,153.99,153.85,153.9,2030.0,144.3059,144.3059,144.1747,144.2215,2030.0
2019-01-11 12:50:00,153.89,154.08,153.89,153.95,3016.0,144.2122,144.3902,144.2122,144.2684,3016.0
2019-01-11 12:55:00,153.91,154.03,153.91,154.03,2000.0,144.2309,144.3434,144.2309,144.3434,2000.0
2019-01-11 13:00:00,154.0,154.16,154.0,154.09,2900.0,144.3152,144.4652,144.3152,144.3996,2900.0
2019-01-11 13:05:00,154.08,154.08,153.93,153.93,1300.0,144.3902,144.3902,144.2497,144.2497,1300.0
2019-01-11 13:10:00,154.05,154.17,153.81,153.81,1900.0,144.3621,144.4746,144.1372,144.1372,1900.0
2019-01-11 13:15:00,153.8,154.15,153.78,154.14,2193.0,144.1278,144.4558,144.1091,144.4464,2193.0
2019-01-11 13:20:00,154.14,154.17,154.03,154.03,1900.0,144.4464,144.4746,144.3434,144.3434,1900.0
2019-01-11 13:25:00,154.03,154.15,154.0,154.14,1302.0,144.3434,144.4558,144.3152,144.4464,1302.0
2019-01-11 13:30:00,154.01,154.22,154.01,154.22,1781.0,144.3246,144.5214,144.3246,144.5214,1781.0
2019-01-11 13:35:00,154.07,154.32,154.01,154.29,3000.0,144.3808,144.6151,144.3246,144.587,3000.0
2019-01-11 13:40:00,154.29,154.32,154.21,154.29,1209.0,144.587,144.6151,144.512,144.587,1209.0
2019-01-11 13:45:00,154.3,154.32,154.19,154.19,1423.0,144.5964,144.6151,144.4933,144.4933,1423.0
2019-01-11 13:50:00,154.25,154.44,154.24,154.43,2276.0,144.5495,144.7276,144.5402,144.7182,2276.0
2019-01-11 13:55:00,154.43,154.51,154.37,154.44,2987.0,144.7182,144.7932,144.662,144.7276,2987.0
2019-01-11 14:00:00,154.48,154.51,154.31,154.48,2400.0,144.7651,144.7932,144.6058,144.7651,2400.0
2019-01-11 14:05:00,154.43,154.5,154.38,154.5,1997.0,144.7182,144.7838,144.6714,144.7838,1997.0
2019-01-11 14:10:00,154.59,154.59,154.48,154.48,1100.0,144.8681,144.8681,144.7651,144.7651,1100.0
2019-01-11 14:15:00,154.56,154.67,154.48,154.61,2700.0,144.84,144.9431,144.7651,144.8869,2700.0
2019-01-11 14:20:00,154.66,154.66,154.52,154.52,1478.0,144.9337,144.9337,144.8025,144.8025,1478.0
2019-01-11 14:25:00,154.53,154.67,154.47,154.63,1553.0,144.8119,144.9431,144.7557,144.9056,1553.0
2019-01-11 14:30:00,154.63,154.71,154.57,154.71,4823.0,144.9056,144.9806,144.8494,144.9806,4823.0
2019-01-11 14:35:00,154.67,154.74,154.65,154.74,1700.0,144.9431,145.0087,144.9244,145.0087,1700.0
2019-01-11 14:40:00,154.65,154.74,154.54,154.73,4244.0,144.9244,145.0087,144.8213,144.9993,4244.0
2019-01-11 14:45:00,154.7,154.79,154.64,154.77,6028.0,144.9712,145.0556,144.915,145.0368,6028.0
2019-01-11 14:50:00,154.79,154.8,154.57,154.63,2525.0,145.0556,145.0649,144.8494,144.9056,2525.0
2019-01-11 14:55:00,154.61,154.61,154.38,154.43,3951.0,144.8869,144.8869,144.6714,144.7182,3951.0
2019-01-11 15:00:00,154.43,154.43,154.19,154.25,3067.0,144.7182,144.7182,144.4933,144.5495,3067.0
2019-01-11 15:05:00,154.2,154.44,154.2,154.41,4500.0,144.5027,144.7276,144.5027,144.6995,4500.0
2019-01-11 15:10:00,154.31,154.34,154.22,154.22,3094.0,144.6058,144.6339,144.5214,144.5214,3094.0
2019-01-11 15:15:00,154.26,154.26,154.1,154.17,2615.0,144.5589,144.5589,144.409,144.4746,2615.0
2019-01-11 15:20:00,154.17,154.22,154.11,154.16,3904.0,144.4746,144.5214,144.4183,144.4652,3904.0
2019-01-11 15:25:00,154.16,154.2,154.09,154.14,6576.0,144.4652,144.5027,144.3996,144.4464,6576.0
2019-01-11 15:30:00,154.15,154.39,154.11,154.39,5441.0,144.4558,144.6807,144.4183,144.6807,5441.0
2019-01-11 15:35:00,154.34,154.53,154.34,154.47,6000.0,144.6339,144.8119,144.6339,144.7557,6000.0
2019-01-11 15:40:00,154.42,154.47,154.39,154.47,4404.0,144.7088,144.7557,144.6807,144.7557,4404.0
2019-01-11 15:45:00,154.44,154.61,154.44,154.47,7886.0,144.7276,144.8869,144.7276,144.7557,7886.0
2019-01-11 15:50:00,154.47,154.71,154.47,154.62,12629.0,144.7557,144.9806,144.7557,144.8963,12629.0
2019-01-11 15:55:00,154.64,154.85,154.63,154.83,38139.0,144.915,145.1118,144.9056,145.0931,38139.0
2019-01-14 09:30:00,153.54,153.62,152.97,153.62,3160.0,143.8842,143.9591,143.35,143.9591,3160.0
2019-01-14 09:35:00,153.54,154.42,153.48,154.42,3198.0,143.8842,144.7088,143.828,144.7088,3198.0
2019-01-14 09:40:00,154.2,154.28,153.92,154.02,2548.0,144.5027,144.5776,144.2403,144.334,2548.0
2019-01-14 09:45:00,154.06,154.23,153.93,154.2,7030.0,144.3715,144.5308,144.2497,144.5027,7030.0
2019-01-14 09:50:00,154.32,154.93,154.18,154.81,5418.0,144.6151,145.1868,144.4839,145.0743,5418.0
2019-01-14 09:55:00,154.81,154.82,154.43,154.43,2188.0,145.0743,145.0837,144.7182,144.7182,2188.0
2019-01-14 10:00:00,154.56,154.67,154.36,154.61,4041.0,144.84,144.9431,144.6526,144.8869,4041.0
2019-01-14 10:05:00,154.65,154.81,154.58,154.8,1000.0,144.9244,145.0743,144.8588,145.0649,1000.0
2019-01-14 10:10:00,154.91,154.92,154.58,154.58,1300.0,145.168,145.1774,144.8588,144.8588,1300.0
2019-01-14 10:15:00,154.58,154.58,154.37,154.56,1400.0,144.8588,144.8588,144.662,144.84,1400.0
2019-01-14 10:20:00,154.66,154.7,154.47,154.49,2100.0,144.9337,144.9712,144.7557,144.7744,2100.0
2019-01-14 10:25:00,154.34,154.57,154.33,154.57,1800.0,144.6339,144.8494,144.6245,144.8494,1800.0
2019-01-14 10:30:00,154.5,154.92,154.43,154.92,2395.0,144.7838,145.1774,144.7182,145.1774,2395.0
2019-01-14 10:35:00,154.83,155.05,154.83,155.05,3701.0,145.0931,145.2992,145.0931,145.2992,3701.0
2019-01-14 10:40:00,154.97,155.1,154.92,155.1,1900.0,145.2242,145.3461,145.1774,145.3461,1900.0
2019-01-14 10:45:00,155.1,155.1,154.67,154.77,800.0,145.3461,145.3461,144.9431,145.0368,800.0
2019-01-14 10:50:00,154.78,154.89,154.58,154.77,7471.0,145.0462,145.1493,144.8588,145.0368,7471.0
2019-01-14 10:55:00,154.95,155.12,154.89,155.12,1900.0,145.2055,145.3648,145.1493,145.3648,1900.0
2019-01-14 11:00:00,155.08,155.32,154.92,155.32,2924.0,145.3273,145.5522,145.1774,145.5522,2924.0
2019-01-14 11:05:00,155.13,155.13,154.72,154.72,1855.0,145.3742,145.3742,144.99,144.99,1855.0
2019-01-14 11:10:00,154.75,154.87,154.57,154.86,2945.0,145.0181,145.1305,144.8494,145.1212,2945.0
2019-01-14 11:15:00,154.88,155.03,154.69,154.69,2198.0,145.1399,145.2805,144.9619,144.9619,2198.0
2019-01-14 11:20:00,154.58,154.72,154.57,154.67,1890.0,144.8588,144.99,144.8494,144.9431,1890.0
2019-01-14 11:25:00,154.57,154.75,154.53,154.67,1200.0,144.8494,145.0181,144.8119,144.9431,1200.0
2019-01-14 11:30:00,154.67,155.05,154.67,155.05,2500.0,144.9431,145.2992,144.9431,145.2992,2500.0
2019-01-14 11:35:00,155.12,155.34,155.06,155.2,2000.0,145.3648,145.571,145.3086,145.4398,2000.0
2019-01-14 11:40:00,155.18,155.23,154.82,154.84,1904.0,145.421,145.4679,145.0837,145.1024,1904.0
2019-01-14 11:45:00,154.78,154.81,154.45,154.56,1500.0,145.0462,145.0743,144.7369,144.84,1500.0
2019-01-14 11:50:00,154.55,154.65,154.32,154.46,2100.0,144.8307,144.9244,144.6151,144.7463,2100.0
2019-01-14 11:55:00,154.5,154.63,154.46,154.62,930.0,144.7838,144.9056,144.7463,144.8963,930.0
2019-01-14 12:00:00,154.56,154.57,154.43,154.44,1300.0,144.84,144.8494,144.7182,144.7276,1300.0
2019-01-14 12:05:00,154.43,154.61,154.42,154.47,1300.0,144.7182,144.8869,144.7088,144.7557,1300.0
2019-01-14 12:10:00,154.55,154.68,154.51,154.68,1838.0,144.8307,144.9525,144.7932,144.9525,1838.0
2019-01-14 12:15:00,154.67,155.09,154.66,155.01,6249.0,144.9431,145.3367,144.9337,145.2617,6249.0
2019-01-14 12:20:00,155.05,155.19,155.05,155.09,6500.0,145.2992,145.4304,145.2992,145.3367,6500.0
2019-01-14 12:25:00,155.07,155.15,154.92,155.15,2200.0,145.318,145.3929,145.1774,145.3929,2200.0
2019-01-14 12:30:00,155.09,155.12,154.94,155.12,2846.0,145.3367,145.3648,145.1961,145.3648,2846.0
2019-01-14 12:35:00,155.09,155.13,155.04,155.04,984.0,145.3367,145.3742,145.2898,145.2898,984.0
2019-01-14 12:40:00,155.11,155.25,155.11,155.25,2249.0,145.3554,145.4866,145.3554,145.4866,2249.0
2019-01-14 12:45:00,155.24,155.28,154.97,155.03,1216.0,145.4773,145.5148,145.2242,145.2805,1216.0
2019-01-14 12:50:00,154.88,154.98,154.87,154.98,700.0,145.1399,145.2336,145.1305,145.2336,700.0
2019-01-14 12:55:00,154.98,154.98,154.7,154.73,3998.0,145.2336,145.2336,144.9712,144.9993,3998.0
2019-01-14 13:00:00,154.7,154.94,154.63,154.93,2200.0,144.9712,145.1961,144.9056,145.1868,2200.0
2019-01-14 13:05:00,154.72,154.81,154.72,154.75,7559.0,144.99,145.0743,144.99,145.0181,7559.0
2019-01-14 13:10:00,154.85,154.9,154.69,154.73,3308.0,145.1118,145.1587,144.9619,144.9993,3308.0
2019-01-14 13:15:00,154.84,154.84,154.55,154.69,2404.0,145.1024,145.1024,144.8307,144.9619,2404.0
2019-01-14 13:20:00,154.7,154.77,154.63,154.63,5920.0,144.9712,145.0368,144.9056,144.9056,5920.0
2019-01-14 13:25:00,154.59,154.63,154.43,154.43,1400.0,144.8681,144.9056,144.7182,144.7182,1400.0
2019-01-14 13:30:00,154.53,154.58,154.4,154.4,2301.0,144.8119,144.8588,144.6901,144.6901,2301.0
2019-01-14 13:35:00,154.43,154.62,154.43,154.5,2316.0,144.7182,144.8963,144.7182,144.7838,2316.0
2019-01-14 13:40:00,154.45,154.52,154.4,154.52,3942.0,144.7369,144.8025,144.6901,144.8025,3942.0
2019-01-14 13:45:00,154.38,154.49,154.31,154.46,6003.0,144.6714,144.7744,144.6058,144.7463,6003.0
2019-01-14 13:50:00,154.44,154.5,154.3,154.32,16154.0,144.7276,144.7838,144.5964,144.6151,16154.0
2019-01-14 13:55:00,154.21,154.21,154.12,154.12,4548.0,144.512,144.512,144.4277,144.4277,4548.0
2019-01-14 14:00:00,154.13,154.14,153.96,154.03,3122.0,144.4371,144.4464,144.2778,144.3434,3122.0
2019-01-14 14:05:00,154.1,154.22,154.0,154.0,3100.0,144.409,144.5214,144.3152,144.3152,3100.0
2019-01-14 14:10:00,154.0,154.07,153.96,154.07,7691.0,144.3152,144.3808,144.2778,144.3808,7691.0
2019-01-14 14:15:00,153.98,154.06,153.95,154.04,1500.0,144.2965,144.3715,144.2684,144.3527,1500.0
2019-01-14 14:20:00,154.1,154.16,154.06,154.15,1900.0,144.409,144.4652,144.3715,144.4558,1900.0
2019-01-14 14:25:00,154.07,154.15,153.83,153.93,10489.0,144.3808,144.4558,144.1559,144.2497,10489.0
2019-01-14 14:30:00,153.89,153.95,153.83,153.84,2900.0,144.2122,144.2684,144.1559,144.1653,2900.0
2019-01-14 14:35:00,153.87,154.08,153.83,154.08,3100.0,144.1934,144.3902,144.1559,144.3902,3100.0
2019-01-14 14:40:00,154.17,154.24,154.05,154.22,1601.0,144.4746,144.5402,144.3621,144.5214,1601.0
2019-01-14 14:45:00,154.26,154.3,154.17,154.23,4301.0,144.5589,144.5964,144.4746,144.5308,4301.0
2019-01-14 14:50:00,154.16,154.26,154.16,154.21,1700.0,144.4652,144.5589,144.4652,144.512,1700.0
2019-01-14 14:55:00,154.2,154.37,154.16,154.27,2907.0,144.5027,144.662,144.4652,144.5683,2907.0
2019-01-14 15:00:00,154.27,154.33,154.19,154.27,3900.0,144.5683,144.6245,144.4933,144.5683,3900.0
2019-01-14 15:05:00,154.28,154.31,154.2,154.2,3202.0,144.5776,144.6058,144.5027,144.5027,3202.0
2019-01-14 15:10:00,154.24,154.28,154.08,154.08,2834.0,144.5402,144.5776,144.3902,144.3902,2834.0
2019-01-14 15:15:00,154.12,154.14,153.98,153.98,24173.0,144.4277,144.4464,144.2965,144.2965,24173.0
2019-01-14 15:20:00,154.02,154.14,153.96,154.07,3862.0,144.334,144.4464,144.2778,144.3808,3862.0
2019-01-14 15:25:00,154.07,154.08,153.89,153.92,4600.0,144.3808,144.3902,144.2122,144.2403,4600.0
2019-01-14 15:30:00,153.93,154.1,153.88,153.97,3738.0,144.2497,144.409,144.2028,144.2871,3738.0
2019-01-14 15:35:00,154.03,154.07,154.0,154.06,6400.0,144.3434,144.3808,144.3152,144.3715,6400.0
2019-01-14 15:40:00,154.04,154.04,153.93,154.0,12307.0,144.3527,144.3527,144.2497,144.3152,12307.0
2019-01-14 15:45:00,154.0,154.03,153.81,153.81,8382.0,144.3152,144.3434,144.1372,144.1372,8382.0
2019-01-14 15:50:00,153.82,153.85,153.61,153.74,9184.0,144.1466,144.1747,143.9498,144.0716,9184.0
2019-01-14 15:55:00,153.77,153.89,153.7,153.71,31103.0,144.0997,144.2122,144.0341,144.0435,31103.0
2019-01-15 09:30:00,153.47,153.96,153.02,153.02,4820.0,143.8186,144.2778,143.3969,143.3969,4820.0
2019-01-15 09:35:00,153.33,154.36,153.31,154.33,4771.0,143.6874,144.6526,143.6686,144.6245,4771.0
2019-01-15 09:40:00,154.53,154.57,154.33,154.33,2301.0,144.8119,144.8494,144.6245,144.6245,2301.0
2019-01-15 09:45:00,154.12,154.31,154.12,154.19,2259.0,144.4277,144.6058,144.4277,144.4933,2259.0
2019-01-15 09:50:00,154.34,154.41,154.13,154.33,3725.0,144.6339,144.6995,144.4371,144.6245,3725.0
2019-01-15 09:55:00,154.32,154.75,154.22,154.73,10547.0,144.6151,145.0181,144.5214,144.9993,10547.0
2019-01-15 10:00:00,154.81,155.42,154.81,155.17,4101.0,145.0743,145.6459,145.0743,145.4117,4101.0
2019-01-15 10:05:00,155.18,155.3,155.04,155.18,5902.0,145.421,145.5335,145.2898,145.421,5902.0
2019-01-15 10:10:00,154.94,155.2,154.78,155.11,5700.0,145.1961,145.4398,145.0462,145.3554,5700.0
2019-01-15 10:15:00,154.92,155.27,154.92,155.2,1386.0,145.1774,145.5054,145.1774,145.4398,1386.0
2019-01-15 10:20:00,155.18,155.54,154.95,155.49,2600.0,145.421,145.7584,145.2055,145.7115,2600.0
2019-01-15 10:25:00,155.49,155.69,155.37,155.38,2800.0,145.7115,145.899,145.5991,145.6085,2800.0
2019-01-15 10:30:00,155.47,155.55,155.17,155.36,2622.0,145.6928,145.7678,145.4117,145.5897,2622.0
2019-01-15 10:35:00,155.38,155.38,155.16,155.32,2701.0,145.6085,145.6085,145.4023,145.5522,2701.0
2019-01-15 10:40:00,155.42,155.58,155.32,155.51,3800.0,145.6459,145.7959,145.5522,145.7303,3800.0
2019-01-15 10:45:00,155.45,155.45,155.21,155.45,4623.0,145.6741,145.6741,145.4492,145.6741,4623.0
2019-01-15 10:50:00,155.54,155.85,155.54,155.85,800.0,145.7584,146.0489,145.7584,146.0489,800.0
2019-01-15 10:55:00,155.88,156.03,155.7,155.93,4669.0,146.077,146.2176,145.9083,146.1239,4669.0
2019-01-15 11:00:00,156.06,156.16,155.91,156.02,4423.0,146.2457,146.3394,146.1051,146.2082,4423.0
2019-01-15 11:05:00,156.16,156.16,155.87,156.02,2700.0,146.3394,146.3394,146.0676,146.2082,2700.0
2019-01-15 11:10:00,155.96,156.02,155.86,155.92,1800.0,146.152,146.2082,146.0583,146.1145,1800.0
2019-01-15 11:15:00,155.92,156.12,155.92,156.06,3014.0,146.1145,146.3019,146.1145,146.2457,3014.0
2019-01-15 11:20:00,156.15,156.16,155.91,156.02,5601.0,146.33,146.3394,146.1051,146.2082,5601.0
2019-01-15 11:25:00,156.1,156.31,156.08,156.26,1700.0,146.2832,146.48,146.2644,146.4331,1700.0
2019-01-15 11:30:00,156.29,156.29,156.07,156.17,2075.0,146.4612,146.4612,146.2551,146.3488,2075.0
2019-01-15 11:35:00,156.17,156.21,156.05,156.17,4400.0,146.3488,146.3863,146.2363,146.3488,4400.0
2019-01-15 11:40:00,156.31,156.4,156.27,156.28,1400.0,146.48,146.5643,146.4425,146.4519,1400.0
2019-01-15 11:45:00,156.25,156.28,156.13,156.23,2600.0,146.4238,146.4519,146.3113,146.405,2600.0
2019-01-15 11:50:00,156.24,156.32,156.08,156.24,2800.0,146.4144,146.4893,146.2644,146.4144,2800.0
2019-01-15 11:55:00,156.3,156.53,156.3,156.53,2100.0,146.4706,146.6861,146.4706,146.6861,2100.0
2019-01-15 12:00:00,156.46,156.66,156.39,156.59,2500.0,146.6205,146.808,146.5549,146.7424,2500.0
2019-01-15 12:05:00,156.57,156.58,156.4,156.4,2200.0,146.7236,146.733,146.5643,146.5643,2200.0
2019-01-15 12:10:00,156.39,156.66,156.39,156.65,1815.0,146.5549,146.808,146.5549,146.7986,1815.0
2019-01-15 12:15:00,156.65,156.79,156.65,156.73,2146.0,146.7986,146.9298,146.7986,146.8736,2146.0
2019-01-15 12:20:00,156.77,156.83,156.63,156.63,2000.0,146.911,146.9673,146.7799,146.7799,2000.0
2019-01-15 12:25:00,156.63,156.75,156.59,156.75,3716.0,146.7799,146.8923,146.7424,146.8923,3716.0
2019-01-15 12:30:00,156.77,156.8,156.62,156.63,2100.0,146.911,146.9392,146.7705,146.7799,2100.0
2019-01-15 12:35:00,156.62,156.88,156.62,156.88,3900.0,146.7705,147.0141,146.7705,147.0141,3900.0
2019-01-15 12:40:00,156.89,156.92,156.23,156.58,9317.0,147.0235,147.0516,146.405,146.733,9317.0
2019-01-15 12:45:00,156.58,156.68,156.55,156.65,5000.0,146.733,146.8267,146.7049,146.7986,5000.0
2019-01-15 12:50:00,156.6,156.71,156.54,156.62,2000.0,146.7517,146.8548,146.6955,146.7705,2000.0
2019-01-15 12:55:00,156.62,156.8,156.61,156.79,6302.0,146.7705,146.9392,146.7611,146.9298,6302.0
2019-01-15 13:00:00,156.78,156.8,156.69,156.8,2305.0,146.9204,146.9392,146.8361,146.9392,2305.0
2019-01-15 13:05:00,156.84,157.08,156.82,157.08,3844.0,146.9766,147.2016,146.9579,147.2016,3844.0
2019-01-15 13:10:00,156.99,157.1,156.82,157.09,4090.0,147.1172,147.2203,146.9579,147.2109,4090.0
2019-01-15 13:15:00,156.96,157.02,156.87,156.97,2249.0,147.0891,147.1453,147.0048,147.0985,2249.0
2019-01-15 13:20:00,157.04,157.09,156.95,157.02,2000.0,147.1641,147.2109,147.0797,147.1453,2000.0
2019-01-15 13:25:00,156.91,157.0,156.88,156.93,1904.0,147.0422,147.1266,147.0141,147.061,1904.0
2019-01-15 13:30:00,156.96,156.98,156.89,156.95,1135.0,147.0891,147.1078,147.0235,147.0797,1135.0
2019-01-15 13:35:00,156.99,157.13,156.98,157.09,4607.0,147.1172,147.2484,147.1078,147.2109,4607.0
2019-01-15 13:40:00,157.13,157.16,156.85,156.85,2700.0,147.2484,147.2765,146.986,146.986,2700.0
2019-01-15 13:45:00,156.9,156.96,156.79,156.93,1933.0,147.0329,147.0891,146.9298,147.061,1933.0
2019-01-15 13:50:00,156.95,157.08,156.85,157.0,2812.0,147.0797,147.2016,146.986,147.1266,2812.0
2019-01-15 13:55:00,157.04,157.07,156.93,156.95,1400.0,147.1641,147.1922,147.061,147.0797,1400.0
2019-01-15 14:00:00,156.99,157.15,156.94,156.94,3140.0,147.1172,147.2672,147.0704,147.0704,3140.0
2019-01-15 14:05:00,156.84,156.84,156.61,156.61,2500.0,146.9766,146.9766,146.7611,146.7611,2500.0
2019-01-15 14:10:00,156.6,156.68,156.52,156.68,2900.0,146.7517,146.8267,146.6768,146.8267,2900.0
2019-01-15 14:15:00,156.55,156.59,156.42,156.47,1700.0,146.7049,146.7424,146.5831,146.6299,1700.0
2019-01-15 14:20:00,156.42,156.53,156.42,156.46,2900.0,146.5831,146.6861,146.5831,146.6205,2900.0
2019-01-15 14:25:00,156.45,156.47,155.97,155.97,3250.0,146.6112,146.6299,146.1614,146.1614,3250.0
2019-01-15 14:30:00,155.86,155.99,155.77,155.99,4271.0,146.0583,146.1801,145.9739,146.1801,4271.0
2019-01-15 14:35:00,156.06,156.14,155.82,155.92,3200.0,146.2457,146.3207,146.0208,146.1145,3200.0
2019-01-15 14:40:00,156.09,156.25,156.02,156.05,1200.0,146.2738,146.4238,146.2082,146.2363,1200.0
2019-01-15 14:45:00,156.01,156.1,155.96,155.99,3200.0,146.1988,146.2832,146.152,146.1801,3200.0
2019-01-15 14:50:00,156.05,156.3,156.04,156.28,1602.0,146.2363,146.4706,146.227,146.4519,1602.0
2019-01-15 14:55:00,156.16,156.22,156.13,156.21,2390.0,146.3394,146.3956,146.3113,146.3863,2390.0
2019-01-15 15:00:00,156.34,156.36,156.21,156.24,4078.0,146.5081,146.5268,146.3863,146.4144,4078.0
2019-01-15 15:05:00,156.28,156.61,156.28,156.61,2900.0,146.4519,146.7611,146.4519,146.7611,2900.0
2019-01-15 15:10:00,156.57,156.57,156.44,156.47,3319.0,146.7236,146.7236,146.6018,146.6299,3319.0
2019-01-15 15:15:00,156.47,156.47,156.25,156.34,3825.0,146.6299,146.6299,146.4238,146.5081,3825.0
2019-01-15 15:20:00,156.34,156.45,156.31,156.41,3538.0,146.5081,146.6112,146.48,146.5737,3538.0
2019-01-15 15:25:00,156.41,156.58,156.39,156.58,3000.0,146.5737,146.733,146.5549,146.733,3000.0
2019-01-15 15:30:00,156.52,156.65,156.5,156.58,4000.0,146.6768,146.7986,146.658,146.733,4000.0
2019-01-15 15:35:00,156.58,156.61,156.42,156.6,4970.0,146.733,146.7611,146.5831,146.7517,4970.0
2019-01-15 15:40:00,156.59,156.81,156.58,156.77,8049.0,146.7424,146.9485,146.733,146.911,8049.0
2019-01-15 15:45:00,156.69,156.95,156.59,156.86,24017.0,146.8361,147.0797,146.7424,146.9954,24017.0
2019-01-15 15:50:00,156.88,157.05,156.81,156.98,17261.0,147.0141,147.1734,146.9485,147.1078,17261.0
2019-01-15 15:55:00,157.03,157.11,156.95,157.06,38292.0,147.1547,147.2297,147.0797,147.1828,38292.0
2019-01-16 09:30:00,158.1,159.58,158.1,159.45,10433.0,148.1574,149.5443,148.1574,149.4225,10433.0
2019-01-16 09:35:00,159.45,160.72,158.91,160.21,24908.0,149.4225,150.6126,148.9165,150.1347,24908.0
2019-01-16 09:40:00,159.67,159.98,159.6,159.86,6705.0,149.6287,149.9192,149.5631,149.8067,6705.0
2019-01-16 09:45:00,159.77,160.14,159.63,159.87,7853.0,149.7224,150.0691,149.5912,149.8161,7853.0
2019-01-16 09:50:00,160.02,160.04,159.86,159.89,6220.0,149.9567,149.9754,149.8067,149.8348,6220.0
2019-01-16 09:55:00,159.93,160.34,159.92,160.18,3300.0,149.8723,150.2565,149.863,150.1066,3300.0
2019-01-16 10:00:00,160.17,160.17,159.89,159.96,5302.0,150.0972,150.0972,149.8348,149.9004,5302.0
2019-01-16 10:05:00,159.96,160.03,159.69,159.95,9315.0,149.9004,149.966,149.6474,149.8911,9315.0
2019-01-16 10:10:00,159.94,160.29,159.93,160.16,4601.0,149.8817,150.2097,149.8723,150.0879,4601.0
2019-01-16 10:15:00,160.14,160.14,159.88,159.89,5200.0,150.0691,150.0691,149.8255,149.8348,5200.0
2019-01-16 10:20:00,159.95,160.02,159.31,159.51,8569.0,149.8911,149.9567,149.2913,149.4787,8569.0
2019-01-16 10:25:00,159.5,159.84,159.15,159.15,5210.0,149.4694,149.788,149.1414,149.1414,5210.0
2019-01-16 10:30:00,159.24,159.37,159.09,159.28,10525.0,149.2257,149.3475,149.0851,149.2632,10525.0
2019-01-16 10:35:00,159.33,159.56,159.25,159.37,19961.0,149.3101,149.5256,149.2351,149.3475,19961.0
2019-01-16 10:40:00,159.42,159.42,158.71,158.77,10371.0,149.3944,149.3944,148.729,148.7853,10371.0
2019-01-16 10:45:00,158.71,158.96,158.71,158.86,1400.0,148.729,148.9633,148.729,148.8696,1400.0
2019-01-16 10:50:00,158.91,159.06,158.85,159.06,4416.0,148.9165,149.057,148.8602,149.057,4416.0
2019-01-16 10:55:00,159.06,159.57,159.06,159.53,6057.0,149.057,149.535,149.057,149.4975,6057.0
2019-01-16 11:00:00,159.49,159.5,159.23,159.24,5700.0,149.46,149.4694,149.2163,149.2257,5700.0
2019-01-16 11:05:00,159.19,159.42,159.09,159.19,11247.0,149.1789,149.3944,149.0851,149.1789,11247.0
2019-01-16 11:10:00,159.33,159.52,159.31,159.52,2100.0,149.3101,149.4881,149.2913,149.4881,2100.0
2019-01-16 11:15:00,159.63,159.85,159.56,159.71,1893.0,149.5912,149.7974,149.5256,149.6662,1893.0
2019-01-16 11:20:00,159.75,159.84,159.57,159.84,11362.0,149.7036,149.788,149.535,149.788,11362.0
2019-01-16 11:25:00,159.83,159.9,159.65,159.85,14917.0,149.7786,149.8442,149.6099,149.7974,14917.0
2019-01-16 11:30:00,159.86,159.91,159.68,159.83,6321.0,149.8067,149.8536,149.638,149.7786,6321.0
2019-01-16 11:35:00,159.84,159.85,159.54,159.59,12894.0,149.788,149.7974,149.5068,149.5537,12894.0
2019-01-16 11:40:00,159.54,159.67,159.38,159.38,2718.0,149.5068,149.6287,149.3569,149.3569,2718.0
2019-01-16 11:45:00,159.44,159.56,159.38,159.38,9580.0,149.4131,149.5256,149.3569,149.3569,9580.0
2019-01-16 11:50:00,159.37,159.56,159.19,159.28,6419.0,149.3475,149.5256,149.1789,149.2632,6419.0
2019-01-16 11:55:00,159.22,159.43,159.1,159.43,5101.0,149.207,149.4038,149.0945,149.4038,5101.0
2019-01-16 12:00:00,159.37,159.56,159.37,159.56,4296.0,149.3475,149.5256,149.3475,149.5256,4296.0
2019-01-16 12:05:00,159.61,159.85,159.6,159.74,2900.0,149.5724,149.7974,149.5631,149.6943,2900.0
2019-01-16 12:10:00,159.68,159.97,159.67,159.89,3382.0,149.638,149.9098,149.6287,149.8348,3382.0
2019-01-16 12:15:00,159.84,160.07,159.62,159.94,5500.0,149.788,150.0035,149.5818,149.8817,5500.0
2019-01-16 12:20:00,159.94,160.19,159.92,160.13,2821.0,149.8817,150.116,149.863,150.0597,2821.0
2019-01-16 12:25:00,160.09,160.25,160.02,160.12,4200.0,150.0223,150.1722,149.9567,150.0504,4200.0
2019-01-16 12:30:00,160.16,160.18,160.08,160.15,1821.0,150.0879,150.1066,150.0129,150.0785,1821.0
2019-01-16 12:35:00,160.1,160.16,159.97,160.14,3706.0,150.0316,150.0879,149.9098,150.0691,3706.0
2019-01-16 12:40:00,160.15,160.2,160.12,160.19,1603.0,150.0785,150.1253,150.0504,150.116,1603.0
2019-01-16 12:45:00,160.19,160.28,160.11,160.11,4315.0,150.116,150.2003,150.041,150.041,4315.0
2019-01-16 12:50:00,160.05,160.07,159.9,159.9,900.0,149.9848,150.0035,149.8442,149.8442,900.0
2019-01-16 12:55:00,160.0,160.0,159.76,159.9,3622.0,149.9379,149.9379,149.713,149.8442,3622.0
2019-01-16 13:00:00,159.8,159.81,159.72,159.81,2600.0,149.7505,149.7599,149.6755,149.7599,2600.0
2019-01-16 13:05:00,159.82,159.88,159.82,159.85,2401.0,149.7692,149.8255,149.7692,149.7974,2401.0
2019-01-16 13:10:00,159.88,159.9,159.73,159.74,2372.0,149.8255,149.8442,149.6849,149.6943,2372.0
2019-01-16 13:15:00,159.74,159.81,159.66,159.75,2707.0,149.6943,149.7599,149.6193,149.7036,2707.0
2019-01-16 13:20:00,159.74,159.92,159.68,159.79,5200.0,149.6943,149.863,149.638,149.7411,5200.0
2019-01-16 13:25:00,159.76,159.79,159.68,159.75,1717.0,149.713,149.7411,149.638,149.7036,1717.0
2019-01-16 13:30:00,159.74,160.09,159.7,160.02,5594.0,149.6943,150.0223,149.6568,149.9567,5594.0
2019-01-16 13:35:00,160.0,160.02,159.89,159.89,800.0,149.9379,149.9567,149.8348,149.8348,800.0
2019-01-16 13:40:00,159.95,160.05,159.85,159.99,4537.0,149.8911,149.9848,149.7974,149.9286,4537.0
2019-01-16 13:45:00,159.95,160.12,159.85,160.12,1900.0,149.8911,150.0504,149.7974,150.0504,1900.0
2019-01-16 13:50:00,160.07,160.11,159.98,160.0,3896.0,150.0035,150.041,149.9192,149.9379,3896.0
2019-01-16 13:55:00,159.97,159.98,159.76,159.81,2400.0,149.9098,149.9192,149.713,149.7599,2400.0
2019-01-16 14:00:00,159.77,159.97,159.77,159.96,3900.0,149.7224,149.9098,149.7224,149.9004,3900.0
2019-01-16 14:05:00,159.88,159.97,159.83,159.91,7475.0,149.8255,149.9098,149.7786,149.8536,7475.0
2019-01-16 14:10:00,159.93,160.0,159.88,159.97,2600.0,149.8723,149.9379,149.8255,149.9098,2600.0
2019-01-16 14:15:00,159.99,160.09,159.97,160.03,5919.0,149.9286,150.0223,149.9098,149.966,5919.0
2019-01-16 14:20:00,160.03,160.14,159.99,160.07,7337.0,149.966,150.0691,149.9286,150.0035,7337.0
2019-01-16 14:25:00,160.14,160.18,160.06,160.15,8200.0,150.0691,150.1066,149.9941,150.0785,8200.0
2019-01-16 14:30:00,160.17,160.46,160.13,160.46,5991.0,150.0972,150.369,150.0597,150.369,5991.0
2019-01-16 14:35:00,160.5,160.51,160.41,160.42,3232.0,150.4065,150.4158,150.3221,150.3315,3232.0
2019-01-16 14:40:00,160.41,160.48,160.36,160.43,5200.0,150.3221,150.3877,150.2753,150.3409,5200.0
2019-01-16 14:45:00,160.43,160.49,160.37,160.49,6707.0,150.3409,150.3971,150.2847,150.3971,6707.0
2019-01-16 14:50:00,160.49,160.61,160.38,160.38,8909.0,150.3971,150.5096,150.294,150.294,8909.0
2019-01-16 14:55:00,160.4,160.59,160.09,160.14,15205.0,150.3128,150.4908,150.0223,150.0691,15205.0
2019-01-16 15:00:00,160.09,160.31,160.06,160.31,6100.0,150.0223,150.2284,149.9941,150.2284,6100.0
2019-01-16 15:05:00,160.34,160.38,160.27,160.31,5314.0,150.2565,150.294,150.1909,150.2284,5314.0
2019-01-16 15:10:00,160.27,160.35,160.23,160.28,10912.0,150.1909,150.2659,150.1535,150.2003,10912.0
2019-01-16 15:15:00,160.28,160.57,160.19,160.54,11768.0,150.2003,150.4721,150.116,150.444,11768.0
2019-01-16 15:20:00,160.51,160.55,160.34,160.46,10335.0,150.4158,150.4533,150.2565,150.369,10335.0
2019-01-16 15:25:00,160.45,160.52,160.29,160.46,7902.0,150.3596,150.4252,150.2097,150.369,7902.0
2019-01-16 15:30:00,160.46,160.46,160.13,160.19,22285.0,150.369,150.369,150.0597,150.116,22285.0
2019-01-16 15:35:00,160.18,160.21,159.99,160.12,8284.0,150.1066,150.1347,149.9286,150.0504,8284.0
2019-01-16 15:40:00,160.12,160.17,160.0,160.17,13802.0,150.0504,150.0972,149.9379,150.0972,13802.0
2019-01-16 15:45:00,160.17,160.29,160.12,160.29,18212.0,150.0972,150.2097,150.0504,150.2097,18212.0
2019-01-16 15:50:00,160.3,160.32,160.18,160.23,16000.0,150.2191,150.2378,150.1066,150.1535,16000.0
2019-01-16 15:55:00,160.31,160.35,160.15,160.25,39732.0,150.2284,150.2659,150.0785,150.1722,39732.0
2019-01-17 09:30:00,159.04,160.25,159.04,159.9,7075.0,149.0383,150.1722,149.0383,149.8442,7075.0
2019-01-17 09:35:00,160.12,160.51,159.94,160.27,3156.0,150.0504,150.4158,149.8817,150.1909,3156.0
2019-01-17 09:40:00,160.29,160.29,160.01,160.1,800.0,150.2097,150.2097,149.9473,150.0316,800.0
2019-01-17 09:45:00,160.12,160.41,159.81,160.35,3440.0,150.0504,150.3221,149.7599,150.2659,3440.0
2019-01-17 09:50:00,160.35,160.63,159.94,160.4,5132.0,150.2659,150.5283,149.8817,150.3128,5132.0
2019-01-17 09:55:00,160.36,160.62,160.31,160.31,1948.0,150.2753,150.5189,150.2284,150.2284,1948.0
2019-01-17 10:00:00,160.31,160.32,160.24,160.31,550.0,150.2284,150.2378,150.1628,150.2284,550.0
2019-01-17 10:05:00,160.31,160.31,159.65,159.65,8200.0,150.2284,150.2284,149.6099,149.6099,8200.0
2019-01-17 10:10:00,159.66,159.7,159.24,159.25,8776.0,149.6193,149.6568,149.2257,149.2351,8776.0
2019-01-17 10:15:00,159.42,159.51,158.74,158.74,3280.0,149.3944,149.4787,148.7572,148.7572,3280.0
2019-01-17 10:20:00,158.74,159.2,158.51,159.05,3503.0,148.7572,149.1882,148.5416,149.0477,3503.0
2019-01-17 10:25:00,159.23,159.36,159.07,159.08,2228.0,149.2163,149.3382,149.0664,149.0758,2228.0
2019-01-17 10:30:00,159.06,159.07,158.94,158.95,600.0,149.057,149.0664,148.9446,148.954,600.0
2019-01-17 10:35:00,159.06,159.16,158.95,158.96,4000.0,149.057,149.1507,148.954,148.9633,4000.0
2019-01-17 10:40:00,158.97,159.02,158.86,158.96,1807.0,148.9727,149.0196,148.8696,148.9633,1807.0
2019-01-17 10:45:00,158.98,158.99,158.82,158.92,3900.0,148.9821,148.9914,148.8321,148.9258,3900.0
2019-01-17 10:50:00,158.84,158.91,158.66,158.81,3300.0,148.8509,148.9165,148.6822,148.8228,3300.0
2019-01-17 10:55:00,158.77,159.02,158.73,159.02,2787.0,148.7853,149.0196,148.7478,149.0196,2787.0
2019-01-17 11:00:00,158.97,159.09,158.93,158.96,5638.0,148.9727,149.0851,148.9352,148.9633,5638.0
2019-01-17 11:05:00,158.95,159.29,158.95,159.29,3611.0,148.954,149.2726,148.954,149.2726,3611.0
2019-01-17 11:10:00,159.29,159.31,159.17,159.19,2263.0,149.2726,149.2913,149.1601,149.1789,2263.0
2019-01-17 11:15:00,159.26,159.31,159.23,159.27,2401.0,149.2445,149.2913,149.2163,149.2538,2401.0
2019-01-17 11:20:00,159.29,159.29,159.2,159.22,1067.0,149.2726,149.2726,149.1882,149.207,1067.0
2019-01-17 11:25:00,159.22,159.39,159.22,159.39,2856.0,149.207,149.3663,149.207,149.3663,2856.0
2019-01-17 11:30:00,159.33,159.34,159.19,159.27,3500.0,149.3101,149.3194,149.1789,149.2538,3500.0
2019-01-17 11:35:00,159.24,159.26,159.16,159.25,2941.0,149.2257,149.2445,149.1507,149.2351,2941.0
2019-01-17 11:40:00,159.22,159.4,159.21,159.34,2194.0,149.207,149.3757,149.1976,149.3194,2194.0
2019-01-17 11:45:00,159.44,159.44,159.24,159.35,1703.0,149.4131,149.4131,149.2257,149.3288,1703.0
2019-01-17 11:50:00,159.28,159.35,159.23,159.34,3997.0,149.2632,149.3288,149.2163,149.3194,3997.0
2019-01-17 11:55:00,159.42,159.62,159.42,159.62,3300.0,149.3944,149.5818,149.3944,149.5818,3300.0
2019-01-17 12:00:00,159.63,159.84,159.58,159.84,1742.0,149.5912,149.788,149.5443,149.788,1742.0
2019-01-17 12:05:00,159.89,159.89,159.67,159.72,2000.0,149.8348,149.8348,149.6287,149.6755,2000.0
2019-01-17 12:10:00,159.81,159.89,159.7,159.72,3868.0,149.7599,149.8348,149.6568,149.6755,3868.0
2019-01-17 12:15:00,159.74,159.85,159.74,159.78,1102.0,149.6943,149.7974,149.6943,149.7318,1102.0
2019-01-17 12:20:00,159.79,159.88,159.78,159.88,1300.0,149.7411,149.8255,149.7318,149.8255,1300.0
2019-01-17 12:25:00,159.79,159.79,159.63,159.7,2087.0,149.7411,149.7411,149.5912,149.6568,2087.0
2019-01-17 12:30:00,159.75,159.75,159.6,159.6,1100.0,149.7036,149.7036,149.5631,149.5631,1100.0
2019-01-17 12:35:00,159.69,159.74,159.6,159.74,2152.0,149.6474,149.6943,149.5631,149.6943,2152.0
2019-01-17 12:40:00,159.71,159.71,159.55,159.64,4501.0,149.6662,149.6662,149.5162,149.6006,4501.0
2019-01-17 12:45:00,159.57,159.59,159.45,159.59,1000.0,149.535,149.5537,149.4225,149.5537,1000.0
2019-01-17 12:50:00,159.5,159.51,159.39,159.39,1202.0,149.4694,149.4787,149.3663,149.3663,1202.0
2019-01-17 12:55:00,159.36,159.36,159.22,159.24,1100.0,149.3382,149.3382,149.207,149.2257,1100.0
2019-01-17 13:00:00,159.24,159.48,159.24,159.44,2501.0,149.2257,149.4506,149.2257,149.4131,2501.0
2019-01-17 13:05:00,159.47,159.49,159.41,159.48,2095.0,149.4413,149.46,149.385,149.4506,2095.0
2019-01-17 13:10:00,159.52,159.71,159.52,159.69,2700.0,149.4881,149.6662,149.4881,149.6474,2700.0
2019-01-17 13:15:00,159.71,159.8,159.66,159.69,3094.0,149.6662,149.7505,149.6193,149.6474,3094.0
2019-01-17 13:20:00,159.63,159.8,159.63,159.77,1865.0,149.5912,149.7505,149.5912,149.7224,1865.0
2019-01-17 13:25:00,159.81,159.94,159.78,159.94,4900.0,149.7599,149.8817,149.7318,149.8817,4900.0
2019-01-17 13:30:00,159.94,160.01,159.87,160.0,1820.0,149.8817,149.9473,149.8161,149.9379,1820.0
2019-01-17 13:35:00,159.98,160.06,159.96,160.06,800.0,149.9192,149.9941,149.9004,149.9941,800.0
2019-01-17 13:40:00,160.06,160.09,159.95,160.06,3365.0,149.9941,150.0223,149.8911,149.9941,3365.0
2019-01-17 13:45:00,160.03,160.13,160.02,160.09,1600.0,149.966,150.0597,149.9567,150.0223,1600.0
2019-01-17 13:50:00,160.09,160.15,159.99,160.14,2900.0,150.0223,150.0785,149.9286,150.0691,2900.0
2019-01-17 13:55:00,160.13,160.31,160.12,160.31,1105.0,150.0597,150.2284,150.0504,150.2284,1105.0
2019-01-17 14:00:00,160.32,160.39,160.23,160.31,2630.0,150.2378,150.3034,150.1535,150.2284,2630.0
2019-01-17 14:05:00,160.23,160.35,160.23,160.28,1621.0,150.1535,150.2659,150.1535,150.2003,1621.0
2019-01-17 14:10:00,160.32,160.32,160.13,160.15,3322.0,150.2378,150.2378,150.0597,150.0785,3322.0
2019-01-17 14:15:00,160.19,160.19,160.12,160.16,600.0,150.116,150.116,150.0504,150.0879,600.0
2019-01-17 14:20:00,160.13,160.13,159.9,160.03,4255.0,150.0597,150.0597,149.8442,149.966,4255.0
2019-01-17 14:25:00,160.1,160.24,160.1,160.14,6706.0,150.0316,150.1628,150.0316,150.0691,6706.0
2019-01-17 14:30:00,160.19,160.23,160.05,160.09,3102.0,150.116,150.1535,149.9848,150.0223,3102.0
2019-01-17 14:35:00,160.01,160.47,159.99,160.46,2819.0,149.9473,150.3784,149.9286,150.369,2819.0
2019-01-17 14:40:00,160.53,161.0,160.53,160.89,2100.0,150.4346,150.875,150.4346,150.772,2100.0
2019-01-17 14:45:00,161.2,161.66,161.2,161.66,14605.0,151.0625,151.4935,151.0625,151.4935,14605.0
2019-01-17 14:50:00,161.59,161.59,161.13,161.24,8197.0,151.4279,151.4279,150.9969,151.0999,8197.0
2019-01-17 14:55:00,161.17,161.17,160.68,160.89,4693.0,151.0343,151.0343,150.5752,150.772,4693.0
2019-01-17 15:00:00,160.93,160.94,160.52,160.63,9745.0,150.8094,150.8188,150.4252,150.5283,9745.0
2019-01-17 15:05:00,160.59,160.98,160.58,160.87,6200.0,150.4908,150.8563,150.4814,150.7532,6200.0
2019-01-17 15:10:00,160.87,160.87,160.55,160.55,2801.0,150.7532,150.7532,150.4533,150.4533,2801.0
2019-01-17 15:15:00,160.53,160.55,160.39,160.52,5043.0,150.4346,150.4533,150.3034,150.4252,5043.0
2019-01-17 15:20:00,160.52,160.59,160.47,160.49,1700.0,150.4252,150.4908,150.3784,150.3971,1700.0
2019-01-17 15:25:00,160.54,160.68,160.39,160.68,7227.0,150.444,150.5752,150.3034,150.5752,7227.0
2019-01-17 15:30:00,160.77,161.02,160.74,160.93,5000.0,150.6595,150.8938,150.6314,150.8094,5000.0
2019-01-17 15:35:00,160.86,160.89,160.74,160.74,4910.0,150.7438,150.772,150.6314,150.6314,4910.0
2019-01-17 15:40:00,160.8,160.8,160.59,160.68,4626.0,150.6876,150.6876,150.4908,150.5752,4626.0
2019-01-17 15:45:00,160.73,160.83,160.56,160.57,9767.0,150.622,150.7157,150.4627,150.4721,9767.0
2019-01-17 15:50:00,160.6,160.6,160.42,160.55,6874.0,150.5002,150.5002,150.3315,150.4533,6874.0
2019-01-17 15:55:00,160.56,160.68,160.51,160.68,19483.0,150.4627,150.5752,150.4158,150.5752,19483.0
2019-01-18 09:30:00,161.73,162.08,161.63,161.84,47201.0,151.5591,151.8871,151.4654,151.6622,47201.0
2019-01-18 09:35:00,161.91,163.02,161.86,162.98,4348.0,151.7278,152.768,151.6809,152.7305,4348.0
2019-01-18 09:40:00,163.09,163.14,162.1,162.88,5200.0,152.8336,152.8805,151.9059,152.6368,5200.0
2019-01-18 09:45:00,162.96,163.15,162.31,162.31,4035.0,152.7118,152.8898,152.1027,152.1027,4035.0
2019-01-18 09:50:00,162.44,162.75,162.26,162.73,5153.0,152.2245,152.515,152.0558,152.4962,5153.0
2019-01-18 09:55:00,162.58,162.87,162.31,162.64,8500.0,152.3557,152.6274,152.1027,152.4119,8500.0
2019-01-18 10:00:00,162.41,162.85,162.4,162.85,7588.0,152.1964,152.6087,152.187,152.6087,7588.0
2019-01-18 10:05:00,162.99,163.23,162.73,163.18,4205.0,152.7399,152.9648,152.4962,152.9179,4205.0
2019-01-18 10:10:00,163.18,163.45,163.03,163.31,5087.0,152.9179,153.171,152.7774,153.0398,5087.0
2019-01-18 10:15:00,163.4,164.21,163.4,163.8,5408.0,153.1241,153.8832,153.1241,153.4989,5408.0
2019-01-18 10:20:00,163.77,163.77,163.25,163.32,5244.0,153.4708,153.4708,152.9835,153.0491,5244.0
2019-01-18 10:25:00,163.25,163.69,163.25,163.33,11241.0,152.9835,153.3959,152.9835,153.0585,11241.0
2019-01-18 10:30:00,163.37,163.75,163.28,163.75,3500.0,153.096,153.4521,153.0116,153.4521,3500.0
2019-01-18 10:35:00,163.72,163.96,163.2,163.2,12750.0,153.424,153.6489,152.9367,152.9367,12750.0
2019-01-18 10:40:00,163.28,163.96,163.28,163.96,2000.0,153.0116,153.6489,153.0116,153.6489,2000.0
2019-01-18 10:45:00,164.12,164.12,163.74,163.77,1700.0,153.7988,153.7988,153.4427,153.4708,1700.0
2019-01-18 10:50:00,163.82,164.18,163.75,164.08,6370.0,153.5177,153.855,153.4521,153.7613,6370.0
2019-01-18 10:55:00,164.07,164.09,163.94,164.08,1730.0,153.752,153.7707,153.6301,153.7613,1730.0
2019-01-18 11:00:00,164.08,164.6,164.08,164.6,2263.0,153.7613,154.2486,153.7613,154.2486,2263.0
2019-01-18 11:05:00,164.7,164.82,164.61,164.69,5388.0,154.3423,154.4548,154.258,154.333,5388.0
2019-01-18 11:10:00,164.74,164.74,164.35,164.44,6725.0,154.3798,154.3798,154.0144,154.0987,6725.0
2019-01-18 11:15:00,164.35,164.54,164.22,164.54,3202.0,154.0144,154.1924,153.8925,154.1924,3202.0
2019-01-18 11:20:00,164.68,164.87,164.64,164.87,3700.0,154.3236,154.5017,154.2861,154.5017,3700.0
2019-01-18 11:25:00,164.87,165.07,164.76,165.07,3163.0,154.5017,154.6891,154.3986,154.6891,3163.0
2019-01-18 11:30:00,165.0,165.11,164.77,164.94,3976.0,154.6235,154.7266,154.4079,154.5673,3976.0
2019-01-18 11:35:00,164.86,165.17,164.77,165.17,8461.0,154.4923,154.7828,154.4079,154.7828,8461.0
2019-01-18 11:40:00,165.09,165.22,164.99,164.99,2757.0,154.7078,154.8296,154.6141,154.6141,2757.0
2019-01-18 11:45:00,164.99,165.05,164.75,164.85,2281.0,154.6141,154.6703,154.3892,154.4829,2281.0
2019-01-18 11:50:00,164.83,164.92,164.54,164.92,3500.0,154.4642,154.5485,154.1924,154.5485,3500.0
2019-01-18 11:55:00,164.99,165.26,164.84,165.2,2864.0,154.6141,154.8671,154.4735,154.8109,2864.0
2019-01-18 12:00:00,165.41,165.44,165.17,165.24,5526.0,155.0077,155.0358,154.7828,154.8484,5526.0
2019-01-18 12:05:00,165.12,165.19,164.91,165.03,4290.0,154.7359,154.8015,154.5391,154.6516,4290.0
2019-01-18 12:10:00,165.02,165.47,164.99,165.47,3083.0,154.6422,155.0639,154.6141,155.0639,3083.0
2019-01-18 12:15:00,165.5,165.59,165.45,165.45,4005.0,155.092,155.1764,155.0452,155.0452,4005.0
2019-01-18 12:20:00,165.37,165.41,165.26,165.41,2332.0,154.9702,155.0077,154.8671,155.0077,2332.0
2019-01-18 12:25:00,165.52,165.72,165.51,165.72,3797.0,155.1108,155.2982,155.1014,155.2982,3797.0
2019-01-18 12:30:00,165.68,165.69,165.58,165.66,7564.0,155.2607,155.2701,155.167,155.242,7564.0
2019-01-18 12:35:00,165.62,165.62,165.38,165.39,8201.0,155.2045,155.2045,154.9796,154.989,8201.0
2019-01-18 12:40:00,165.37,165.41,165.29,165.29,8312.0,154.9702,155.0077,154.8952,154.8952,8312.0
2019-01-18 12:45:00,165.22,165.22,164.78,165.01,3310.0,154.8296,154.8296,154.4173,154.6329,3310.0
2019-01-18 12:50:00,165.03,165.19,164.95,164.95,3200.0,154.6516,154.8015,154.5766,154.5766,3200.0
2019-01-18 12:55:00,165.09,165.32,165.08,165.32,3500.0,154.7078,154.9234,154.6985,154.9234,3500.0
2019-01-18 13:00:00,165.28,165.33,165.19,165.29,3001.0,154.8859,154.9327,154.8015,154.8952,3001.0
2019-01-18 13:05:00,165.25,165.25,164.98,165.05,2308.0,154.8578,154.8578,154.6047,154.6703,2308.0
2019-01-18 13:10:00,165.0,165.17,164.92,165.17,5493.0,154.6235,154.7828,154.5485,154.7828,5493.0
2019-01-18 13:15:00,165.11,165.11,164.89,164.89,2000.0,154.7266,154.7266,154.5204,154.5204,2000.0
2019-01-18 13:20:00,164.93,165.06,164.91,164.92,3452.0,154.5579,154.6797,154.5391,154.5485,3452.0
2019-01-18 13:25:00,164.82,164.84,164.52,164.54,1825.0,154.4548,154.4735,154.1737,154.1924,1825.0
2019-01-18 13:30:00,164.57,164.6,164.31,164.38,4100.0,154.2205,154.2486,153.9769,154.0425,4100.0
2019-01-18 13:35:00,164.5,164.58,164.36,164.54,1800.0,154.1549,154.2299,154.0237,154.1924,1800.0
2019-01-18 13:40:00,164.53,164.63,164.51,164.58,2664.0,154.183,154.2768,154.1643,154.2299,2664.0
2019-01-18 13:45:00,164.66,164.77,164.55,164.77,2941.0,154.3049,154.4079,154.2018,154.4079,2941.0
2019-01-18 13:50:00,164.72,164.86,164.72,164.76,2661.0,154.3611,154.4923,154.3611,154.3986,2661.0
2019-01-18 13:55:00,164.75,165.11,164.74,165.11,2752.0,154.3892,154.7266,154.3798,154.7266,2752.0
2019-01-18 14:00:00,165.05,165.08,164.86,164.91,2866.0,154.6703,154.6985,154.4923,154.5391,2866.0
2019-01-18 14:05:00,164.85,164.85,164.7,164.74,1300.0,154.4829,154.4829,154.3423,154.3798,1300.0
2019-01-18 14:10:00,164.76,164.87,164.73,164.81,3600.0,154.3986,154.5017,154.3705,154.4454,3600.0
2019-01-18 14:15:00,164.79,164.89,164.63,164.63,3966.0,154.4267,154.5204,154.2768,154.2768,3966.0
2019-01-18 14:20:00,164.67,164.76,164.62,164.72,2506.0,154.3142,154.3986,154.2674,154.3611,2506.0
2019-01-18 14:25:00,164.69,164.77,164.63,164.74,4100.0,154.333,154.4079,154.2768,154.3798,4100.0
2019-01-18 14:30:00,164.79,164.81,164.67,164.76,4223.0,154.4267,154.4454,154.3142,154.3986,4223.0
2019-01-18 14:35:00,164.82,164.95,164.77,164.78,4495.0,154.4548,154.5766,154.4079,154.4173,4495.0
2019-01-18 14:40:00,164.7,164.73,164.49,164.5,2455.0,154.3423,154.3705,154.1456,154.1549,2455.0
2019-01-18 14:45:00,164.61,164.91,164.61,164.91,2010.0,154.258,154.5391,154.258,154.5391,2010.0
2019-01-18 14:50:00,164.85,165.01,164.84,165.01,2301.0,154.4829,154.6329,154.4735,154.6329,2301.0
2019-01-18 14:55:00,164.98,165.21,164.95,165.17,3529.0,154.6047,154.8203,154.5766,154.7828,3529.0
2019-01-18 15:00:00,165.15,165.19,164.95,165.02,5950.0,154.764,154.8015,154.5766,154.6422,5950.0
2019-01-18 15:05:00,164.99,165.08,164.93,165.08,6987.0,154.6141,154.6985,154.5579,154.6985,6987.0
2019-01-18 15:10:00,165.12,165.41,165.0,165.41,7100.0,154.7359,155.0077,154.6235,155.0077,7100.0
2019-01-18 15:15:00,165.42,165.42,165.29,165.32,4630.0,155.0171,155.0171,154.8952,154.9234,4630.0
2019-01-18 15:20:00,165.28,165.28,165.16,165.18,4000.0,154.8859,154.8859,154.7734,154.7922,4000.0
2019-01-18 15:25:00,165.18,165.32,165.18,165.3,7412.0,154.7922,154.9234,154.7922,154.9046,7412.0
2019-01-18 15:30:00,165.28,165.32,165.01,165.04,8637.0,154.8859,154.9234,154.6329,154.661,8637.0
2019-01-18 15:35:00,165.03,165.3,165.03,165.3,8027.0,154.6516,154.9046,154.6516,154.9046,8027.0
2019-01-18 15:40:00,165.34,165.34,165.25,165.3,8973.0,154.9421,154.9421,154.8578,154.9046,8973.0
2019-01-18 15:45:00,165.29,165.46,165.28,165.4,25063.0,154.8952,155.0546,154.8859,154.9983,25063.0
2019-01-18 15:50:00,165.44,165.71,165.35,165.67,27215.0,155.0358,155.2888,154.9515,155.2513,27215.0
2019-01-18 15:55:00,165.7,166.15,165.61,165.96,72313.0,155.2795,155.7012,155.1951,155.5231,72313.0
2019-01-22 09:30:00,164.68,165.71,164.68,165.43,11072.0,154.3236,155.2888,154.3236,155.0264,11072.0
2019-01-22 09:35:00,165.43,165.45,164.83,164.89,9551.0,155.0264,155.0452,154.4642,154.5204,9551.0
2019-01-22 09:40:00,164.88,165.02,164.4,164.78,6955.0,154.511,154.6422,154.0612,154.4173,6955.0
2019-01-22 09:45:00,164.86,164.87,164.36,164.58,8263.0,154.4923,154.5017,154.0237,154.2299,8263.0
2019-01-22 09:50:00,164.61,164.85,164.34,164.6,8000.0,154.258,154.4829,154.005,154.2486,8000.0
2019-01-22 09:55:00,164.81,164.96,164.64,164.96,5858.0,154.4454,154.586,154.2861,154.586,5858.0
2019-01-22 10:00:00,164.87,164.87,164.41,164.42,5079.0,154.5017,154.5017,154.0706,154.08,5079.0
2019-01-22 10:05:00,164.41,164.41,163.83,164.28,19366.0,154.0706,154.0706,153.5271,153.9488,19366.0
2019-01-22 10:10:00,164.36,164.43,163.57,163.57,7150.0,154.0237,154.0893,153.2834,153.2834,7150.0
2019-01-22 10:15:00,163.58,164.27,163.55,163.97,7472.0,153.2928,153.9394,153.2647,153.6583,7472.0
2019-01-22 10:20:00,163.96,164.62,163.96,164.53,1886.0,153.6489,154.2674,153.6489,154.183,1886.0
2019-01-22 10:25:00,164.53,164.62,163.81,163.81,4612.0,154.183,154.2674,153.5083,153.5083,4612.0
2019-01-22 10:30:00,163.81,163.96,163.81,163.92,1982.0,153.5083,153.6489,153.5083,153.6114,1982.0
2019-01-22 10:35:00,163.91,163.92,163.71,163.72,2200.0,153.602,153.6114,153.4146,153.424,2200.0
2019-01-22 10:40:00,163.7,163.95,163.64,163.79,3041.0,153.4052,153.6395,153.349,153.4896,3041.0
2019-01-22 10:45:00,163.91,164.03,163.87,164.0,3600.0,153.602,153.7145,153.5645,153.6864,3600.0
2019-01-22 10:50:00,164.05,164.26,164.02,164.02,2700.0,153.7332,153.93,153.7051,153.7051,2700.0
2019-01-22 10:55:00,164.17,164.23,163.83,164.06,3418.0,153.8457,153.9019,153.5271,153.7426,3418.0
2019-01-22 11:00:00,164.07,164.26,163.84,164.14,2930.0,153.752,153.93,153.5364,153.8176,2930.0
2019-01-22 11:05:00,164.13,164.27,164.1,164.17,2317.0,153.8082,153.9394,153.7801,153.8457,2317.0
2019-01-22 11:10:00,164.09,164.24,164.01,164.03,2700.0,153.7707,153.9113,153.6957,153.7145,2700.0
2019-01-22 11:15:00,164.15,164.18,163.89,163.97,1480.0,153.8269,153.855,153.5833,153.6583,1480.0
2019-01-22 11:20:00,164.06,164.16,163.88,163.96,7404.0,153.7426,153.8363,153.5739,153.6489,7404.0
2019-01-22 11:25:00,163.87,163.87,163.43,163.47,5706.0,153.5645,153.5645,153.1522,153.1897,5706.0
2019-01-22 11:30:00,163.47,163.66,163.32,163.58,2832.0,153.1897,153.3678,153.0491,153.2928,2832.0
2019-01-22 11:35:00,163.69,163.86,163.64,163.7,3908.0,153.3959,153.5552,153.349,153.4052,3908.0
2019-01-22 11:40:00,163.57,163.57,162.78,162.86,10380.0,153.2834,153.2834,152.5431,152.6181,10380.0
2019-01-22 11:45:00,162.8,162.84,162.55,162.68,4001.0,152.5618,152.5993,152.3276,152.4494,4001.0
2019-01-22 11:50:00,162.5,162.61,161.87,162.3,6890.0,152.2807,152.3838,151.6903,152.0933,6890.0
2019-01-22 11:55:00,162.3,162.44,161.96,161.96,4472.0,152.0933,152.2245,151.7747,151.7747,4472.0
2019-01-22 12:00:00,161.94,162.32,161.94,162.17,4135.0,151.7559,152.112,151.7559,151.9715,4135.0
2019-01-22 12:05:00,162.32,162.71,162.29,162.71,5118.0,152.112,152.4775,152.0839,152.4775,5118.0
2019-01-22 12:10:00,162.72,162.82,162.64,162.72,3000.0,152.4869,152.5806,152.4119,152.4869,3000.0
2019-01-22 12:15:00,162.71,162.84,162.53,162.53,2600.0,152.4775,152.5993,152.3088,152.3088,2600.0
2019-01-22 12:20:00,162.53,162.74,162.52,162.53,2000.0,152.3088,152.5056,152.2994,152.3088,2000.0
2019-01-22 12:25:00,162.64,162.64,162.39,162.64,5800.0,152.4119,152.4119,152.1776,152.4119,5800.0
2019-01-22 12:30:00,162.58,162.66,162.54,162.66,3000.0,152.3557,152.4306,152.3182,152.4306,3000.0
2019-01-22 12:35:00,162.63,162.67,162.48,162.48,3630.0,152.4025,152.44,152.262,152.262,3630.0
2019-01-22 12:40:00,162.53,162.61,162.47,162.61,2000.0,152.3088,152.3838,152.2526,152.3838,2000.0
2019-01-22 12:45:00,162.57,162.82,162.45,162.71,12529.0,152.3463,152.5806,152.2338,152.4775,12529.0
2019-01-22 12:50:00,162.8,162.81,162.66,162.7,2100.0,152.5618,152.5712,152.4306,152.4681,2100.0
2019-01-22 12:55:00,162.68,162.72,162.56,162.63,3100.0,152.4494,152.4869,152.3369,152.4025,3100.0
2019-01-22 13:00:00,162.57,162.67,162.4,162.65,9538.0,152.3463,152.44,152.187,152.4213,9538.0
2019-01-22 13:05:00,162.62,162.68,162.37,162.45,44485.0,152.3932,152.4494,152.1589,152.2338,44485.0
2019-01-22 13:10:00,162.44,162.44,161.67,161.67,13275.0,152.2245,152.2245,151.5029,151.5029,13275.0
2019-01-22 13:15:00,161.65,161.65,161.18,161.32,4483.0,151.4842,151.4842,151.0437,151.1749,4483.0
2019-01-22 13:20:00,161.36,161.67,161.36,161.49,2400.0,151.2124,151.5029,151.2124,151.3342,2400.0
2019-01-22 13:25:00,161.63,161.95,161.58,161.75,3150.0,151.4654,151.7653,151.4186,151.5779,3150.0
2019-01-22 13:30:00,161.74,162.16,161.65,162.16,6632.0,151.5685,151.9621,151.4842,151.9621,6632.0
2019-01-22 13:35:00,161.97,162.02,161.81,161.81,1400.0,151.784,151.8309,151.6341,151.6341,1400.0
2019-01-22 13:40:00,161.83,161.83,161.69,161.69,600.0,151.6528,151.6528,151.5216,151.5216,600.0
2019-01-22 13:45:00,161.63,161.84,161.57,161.68,2500.0,151.4654,151.6622,151.4092,151.5123,2500.0
2019-01-22 13:50:00,161.79,161.86,161.66,161.86,2578.0,151.6154,151.6809,151.4935,151.6809,2578.0
2019-01-22 13:55:00,161.86,162.07,161.81,161.95,2200.0,151.6809,151.8777,151.6341,151.7653,2200.0
2019-01-22 14:00:00,161.89,161.93,161.61,161.73,3139.0,151.7091,151.7465,151.4467,151.5591,3139.0
2019-01-22 14:05:00,161.67,161.85,161.67,161.68,1800.0,151.5029,151.6716,151.5029,151.5123,1800.0
2019-01-22 14:10:00,161.68,161.68,161.34,161.34,2801.0,151.5123,151.5123,151.1937,151.1937,2801.0
2019-01-22 14:15:00,161.39,161.66,161.38,161.52,7168.0,151.2405,151.4935,151.2311,151.3623,7168.0
2019-01-22 14:20:00,161.43,161.57,161.35,161.51,6539.0,151.278,151.4092,151.203,151.353,6539.0
2019-01-22 14:25:00,161.59,161.7,161.52,161.58,2300.0,151.4279,151.531,151.3623,151.4186,2300.0
2019-01-22 14:30:00,161.58,161.74,161.57,161.59,3900.0,151.4186,151.5685,151.4092,151.4279,3900.0
2019-01-22 14:35:00,161.58,161.76,161.48,161.76,4501.0,151.4186,151.5872,151.3248,151.5872,4501.0
2019-01-22 14:40:00,161.79,161.88,161.57,161.58,4457.0,151.6154,151.6997,151.4092,151.4186,4457.0
2019-01-22 14:45:00,161.54,161.72,161.36,161.36,2700.0,151.3811,151.5498,151.2124,151.2124,2700.0
2019-01-22 14:50:00,161.43,161.59,161.23,161.38,3501.0,151.278,151.4279,151.0906,151.2311,3501.0
2019-01-22 14:55:00,161.39,161.56,161.37,161.4,3600.0,151.2405,151.3998,151.2218,151.2499,3600.0
2019-01-22 15:00:00,161.42,161.59,161.31,161.39,7910.0,151.2686,151.4279,151.1655,151.2405,7910.0
2019-01-22 15:05:00,161.44,161.52,161.11,161.14,4529.0,151.2874,151.3623,150.9781,151.0062,4529.0
2019-01-22 15:10:00,161.21,161.25,161.15,161.18,3100.0,151.0718,151.1093,151.0156,151.0437,3100.0
2019-01-22 15:15:00,161.21,161.27,161.1,161.23,5130.0,151.0718,151.1281,150.9687,151.0906,5130.0
2019-01-22 15:20:00,161.28,161.48,161.2,161.48,2550.0,151.1374,151.3248,151.0625,151.3248,2550.0
2019-01-22 15:25:00,161.44,161.62,161.38,161.57,5602.0,151.2874,151.456,151.2311,151.4092,5602.0
2019-01-22 15:30:00,161.51,161.53,161.37,161.43,8730.0,151.353,151.3717,151.2218,151.278,8730.0
2019-01-22 15:35:00,161.38,162.1,161.25,162.1,12398.0,151.2311,151.9059,151.1093,151.9059,12398.0
2019-01-22 15:40:00,162.04,162.23,161.89,161.96,11746.0,151.8496,152.0277,151.7091,151.7747,11746.0
2019-01-22 15:45:00,161.93,161.93,161.55,161.56,10641.0,151.7465,151.7465,151.3904,151.3998,10641.0
2019-01-22 15:50:00,161.62,161.65,161.34,161.45,35900.0,151.456,151.4842,151.1937,151.2967,35900.0
2019-01-22 15:55:00,161.48,162.28,161.38,162.28,34913.0,151.3248,152.0745,151.2311,152.0745,34913.0
2019-01-23 09:30:00,163.51,163.52,162.45,162.86,9708.0,153.2272,153.2366,152.2338,152.6181,9708.0
2019-01-23 09:35:00,162.45,163.64,162.45,162.84,6710.0,152.2338,153.349,152.2338,152.5993,6710.0
2019-01-23 09:40:00,162.87,162.99,162.46,162.46,9325.0,152.6274,152.7399,152.2432,152.2432,9325.0
2019-01-23 09:45:00,162.65,163.24,162.65,162.99,2452.0,152.4213,152.9742,152.4213,152.7399,2452.0
2019-01-23 09:50:00,163.04,163.04,162.49,162.49,11100.0,152.7867,152.7867,152.2713,152.2713,11100.0
2019-01-23 09:55:00,162.29,162.29,162.27,162.27,324.0,152.0839,152.0839,152.0652,152.0652,324.0
2019-01-23 10:00:00,162.15,162.86,162.15,162.86,2864.0,151.9527,152.6181,151.9527,152.6181,2864.0
2019-01-23 10:05:00,162.86,162.93,162.29,162.46,4585.0,152.6181,152.6837,152.0839,152.2432,4585.0
2019-01-23 10:10:00,162.53,162.92,162.53,162.89,6773.0,152.3088,152.6743,152.3088,152.6462,6773.0
2019-01-23 10:15:00,162.99,163.09,162.53,162.53,2386.0,152.7399,152.8336,152.3088,152.3088,2386.0
2019-01-23 10:20:00,161.97,162.3,161.97,162.26,1500.0,151.784,152.0933,151.784,152.0558,1500.0
2019-01-23 10:25:00,162.31,162.49,162.22,162.22,900.0,152.1027,152.2713,152.0183,152.0183,900.0
2019-01-23 10:30:00,162.18,162.35,162.01,162.19,1690.0,151.9808,152.1401,151.8215,151.9902,1690.0
2019-01-23 10:35:00,162.45,162.46,161.98,161.98,1689.0,152.2338,152.2432,151.7934,151.7934,1689.0
2019-01-23 10:40:00,161.92,162.18,161.89,161.89,3601.0,151.7372,151.9808,151.7091,151.7091,3601.0
2019-01-23 10:45:00,161.84,161.92,161.83,161.86,700.0,151.6622,151.7372,151.6528,151.6809,700.0
2019-01-23 10:50:00,161.85,161.89,161.56,161.69,1678.0,151.6716,151.7091,151.3998,151.5216,1678.0
2019-01-23 10:55:00,161.75,161.93,161.68,161.93,1457.0,151.5779,151.7465,151.5123,151.7465,1457.0
2019-01-23 11:00:00,161.9,162.36,161.9,162.32,12300.0,151.7184,152.1495,151.7184,152.112,12300.0
2019-01-23 11:05:00,162.39,162.45,162.21,162.37,8152.0,152.1776,152.2338,152.0089,152.1589,8152.0
2019-01-23 11:10:00,162.34,162.81,162.32,162.56,16572.0,152.1308,152.5712,152.112,152.3369,16572.0
2019-01-23 11:15:00,162.59,162.78,162.28,162.31,23399.0,152.365,152.5431,152.0745,152.1027,23399.0
2019-01-23 11:20:00,162.34,162.55,161.9,161.9,9270.0,152.1308,152.3276,151.7184,151.7184,9270.0
2019-01-23 11:25:00,161.9,162.27,161.9,162.17,10407.0,151.7184,152.0652,151.7184,151.9715,10407.0
2019-01-23 11:30:00,162.17,162.24,162.04,162.24,1600.0,151.9715,152.0371,151.8496,152.0371,1600.0
2019-01-23 11:35:00,162.21,162.21,162.06,162.2,1100.0,152.0089,152.0089,151.8684,151.9996,1100.0
2019-01-23 11:40:00,161.95,162.06,161.87,161.89,1167.0,151.7653,151.8684,151.6903,151.7091,1167.0
2019-01-23 11:45:00,161.74,161.74,161.42,161.42,1931.0,151.5685,151.5685,151.2686,151.2686,1931.0
2019-01-23 11:50:00,161.51,161.51,161.2,161.24,900.0,151.353,151.353,151.0625,151.0999,900.0
2019-01-23 11:55:00,161.29,161.31,160.92,161.07,3201.0,151.1468,151.1655,150.8001,150.9406,3201.0
2019-01-23 12:00:00,161.16,161.37,161.09,161.37,707.0,151.025,151.2218,150.9594,151.2218,707.0
2019-01-23 12:05:00,161.44,161.52,161.07,161.07,1523.0,151.2874,151.3623,150.9406,150.9406,1523.0
2019-01-23 12:10:00,161.27,161.41,161.27,161.31,1308.0,151.1281,151.2592,151.1281,151.1655,1308.0
2019-01-23 12:15:00,161.34,161.34,161.09,161.09,1585.0,151.1937,151.1937,150.9594,150.9594,1585.0
2019-01-23 12:20:00,161.28,161.37,161.28,161.37,402.0,151.1374,151.2218,151.1374,151.2218,402.0
2019-01-23 12:25:00,161.64,161.97,161.64,161.73,2795.0,151.4748,151.784,151.4748,151.5591,2795.0
2019-01-23 12:30:00,161.84,162.18,161.78,161.87,8954.0,151.6622,151.9808,151.606,151.6903,8954.0
2019-01-23 12:35:00,161.89,161.93,161.79,161.85,1521.0,151.7091,151.7465,151.6154,151.6716,1521.0
2019-01-23 12:40:00,161.93,162.02,161.93,162.02,1000.0,151.7465,151.8309,151.7465,151.8309,1000.0
2019-01-23 12:45:00,162.04,162.25,162.04,162.25,800.0,151.8496,152.0464,151.8496,152.0464,800.0
2019-01-23 12:50:00,162.24,162.24,162.23,162.23,200.0,152.0371,152.0371,152.0277,152.0277,200.0
2019-01-23 12:55:00,162.17,162.31,162.1,162.31,2053.0,151.9715,152.1027,151.9059,152.1027,2053.0
2019-01-23 13:00:00,162.22,162.22,161.98,161.99,700.0,152.0183,152.0183,151.7934,151.8028,700.0
2019-01-23 13:05:00,161.91,162.08,161.83,162.08,1500.0,151.7278,151.8871,151.6528,151.8871,1500.0
2019-01-23 13:10:00,162.03,162.09,161.84,161.9,1200.0,151.8403,151.8965,151.6622,151.7184,1200.0
2019-01-23 13:15:00,161.91,162.34,161.91,162.25,1429.0,151.7278,152.1308,151.7278,152.0464,1429.0
2019-01-23 13:20:00,162.27,162.5,162.27,162.32,998.0,152.0652,152.2807,152.0652,152.112,998.0
2019-01-23 13:25:00,162.37,162.37,162.02,162.05,1000.0,152.1589,152.1589,151.8309,151.859,1000.0
2019-01-23 13:30:00,162.12,162.45,162.12,162.44,1504.0,151.9246,152.2338,151.9246,152.2245,1504.0
2019-01-23 13:35:00,162.36,162.46,162.35,162.39,1196.0,152.1495,152.2432,152.1401,152.1776,1196.0
2019-01-23 13:40:00,162.29,162.41,162.29,162.33,900.0,152.0839,152.1964,152.0839,152.1214,900.0
2019-01-23 13:45:00,162.34,162.45,162.29,162.37,3362.0,152.1308,152.2338,152.0839,152.1589,3362.0
2019-01-23 13:50:00,162.31,162.41,162.24,162.41,1200.0,152.1027,152.1964,152.0371,152.1964,1200.0
2019-01-23 13:55:00,162.31,162.37,162.2,162.24,700.0,152.1027,152.1589,151.9996,152.0371,700.0
2019-01-23 14:00:00,162.19,162.65,162.19,162.51,1040.0,151.9902,152.4213,151.9902,152.2901,1040.0
2019-01-23 14:05:00,162.43,162.5,162.36,162.48,1158.0,152.2151,152.2807,152.1495,152.262,1158.0
2019-01-23 14:10:00,162.36,162.52,162.36,162.44,1500.0,152.1495,152.2994,152.1495,152.2245,1500.0
2019-01-23 14:15:00,162.46,162.47,162.18,162.24,800.0,152.2432,152.2526,151.9808,152.0371,800.0
2019-01-23 14:20:00,162.27,162.58,162.26,162.45,2530.0,152.0652,152.3557,152.0558,152.2338,2530.0
2019-01-23 14:25:00,162.42,162.62,162.41,162.58,2601.0,152.2057,152.3932,152.1964,152.3557,2601.0
2019-01-23 14:30:00,162.52,162.53,162.24,162.5,3300.0,152.2994,152.3088,152.0371,152.2807,3300.0
2019-01-23 14:35:00,162.55,162.6,162.28,162.28,1200.0,152.3276,152.3744,152.0745,152.0745,1200.0
2019-01-23 14:40:00,162.31,162.31,162.09,162.09,1100.0,152.1027,152.1027,151.8965,151.8965,1100.0
2019-01-23 14:45:00,162.12,162.27,161.98,162.27,2026.0,151.9246,152.0652,151.7934,152.0652,2026.0
2019-01-23 14:50:00,162.32,162.47,162.21,162.38,2302.0,152.112,152.2526,152.0089,152.1682,2302.0
2019-01-23 14:55:00,162.35,162.42,162.21,162.34,2014.0,152.1401,152.2057,152.0089,152.1308,2014.0
2019-01-23 15:00:00,162.31,162.51,162.27,162.46,6472.0,152.1027,152.2901,152.0652,152.2432,6472.0
2019-01-23 15:05:00,162.5,162.67,162.34,162.36,2532.0,152.2807,152.44,152.1308,152.1495,2532.0
2019-01-23 15:10:00,162.32,162.51,162.27,162.38,2200.0,152.112,152.2901,152.0652,152.1682,2200.0
2019-01-23 15:15:00,162.44,162.67,162.44,162.63,3126.0,152.2245,152.44,152.2245,152.4025,3126.0
2019-01-23 15:20:00,162.55,162.84,162.54,162.61,4145.0,152.3276,152.5993,152.3182,152.3838,4145.0
2019-01-23 15:25:00,162.65,162.65,162.48,162.57,5991.0,152.4213,152.4213,152.262,152.3463,5991.0
2019-01-23 15:30:00,162.59,162.6,162.22,162.25,4300.0,152.365,152.3744,152.0183,152.0464,4300.0
2019-01-23 15:35:00,162.26,162.41,162.25,162.35,7460.0,152.0558,152.1964,152.0464,152.1401,7460.0
2019-01-23 15:40:00,162.41,162.48,162.34,162.34,6200.0,152.1964,152.262,152.1308,152.1308,6200.0
2019-01-23 15:45:00,162.35,162.44,162.29,162.44,9995.0,152.1401,152.2245,152.0839,152.2245,9995.0
2019-01-23 15:50:00,162.45,162.45,162.3,162.38,10421.0,152.2338,152.2338,152.0933,152.1682,10421.0
2019-01-23 15:55:00,162.39,162.91,162.39,162.76,33999.0,152.1776,152.6649,152.1776,152.5244,33999.0
2019-01-24 09:30:00,162.62,163.18,162.39,163.18,4411.0,152.3932,152.9179,152.1776,152.9179,4411.0
2019-01-24 09:35:00,162.75,163.23,162.68,163.16,1709.0,152.515,152.9648,152.4494,152.8992,1709.0
2019-01-24 09:40:00,163.23,163.45,162.84,163.18,5431.0,152.9648,153.171,152.5993,152.9179,5431.0
2019-01-24 09:45:00,163.07,163.32,163.07,163.09,4803.0,152.8149,153.0491,152.8149,152.8336,4803.0
2019-01-24 09:50:00,163.11,163.47,162.91,163.02,4348.0,152.8523,153.1897,152.6649,152.768,4348.0
2019-01-24 09:55:00,163.14,163.29,163.01,163.05,3400.0,152.8805,153.021,152.7586,152.7961,3400.0
2019-01-24 10:00:00,162.85,163.08,162.63,162.77,2305.0,152.6087,152.8242,152.4025,152.5337,2305.0
2019-01-24 10:05:00,162.82,163.05,162.71,163.03,1675.0,152.5806,152.7961,152.4775,152.7774,1675.0
2019-01-24 10:10:00,163.03,163.23,162.92,162.98,3350.0,152.7774,152.9648,152.6743,152.7305,3350.0
2019-01-24 10:15:00,163.1,163.13,162.88,162.98,2938.0,152.843,152.8711,152.6368,152.7305,2938.0
2019-01-24 10:20:00,163.09,163.1,162.82,163.09,2200.0,152.8336,152.843,152.5806,152.8336,2200.0
2019-01-24 10:25:00,163.05,163.21,162.94,163.05,6900.0,152.7961,152.9461,152.693,152.7961,6900.0
2019-01-24 10:30:00,163.13,163.19,162.8,162.8,2400.0,152.8711,152.9273,152.5618,152.5618,2400.0
2019-01-24 10:35:00,162.77,162.88,162.72,162.88,400.0,152.5337,152.6368,152.4869,152.6368,400.0
2019-01-24 10:40:00,162.84,162.94,162.75,162.79,3600.0,152.5993,152.693,152.515,152.5525,3600.0
2019-01-24 10:45:00,162.82,162.85,162.5,162.51,1100.0,152.5806,152.6087,152.2807,152.2901,1100.0
2019-01-24 10:50:00,162.57,162.72,162.57,162.72,4412.0,152.3463,152.4869,152.3463,152.4869,4412.0
2019-01-24 10:55:00,162.74,162.92,162.7,162.88,2186.0,152.5056,152.6743,152.4681,152.6368,2186.0
2019-01-24 11:00:00,162.8,162.9,162.67,162.69,3300.0,152.5618,152.6555,152.44,152.4588,3300.0
2019-01-24 11:05:00,162.69,162.74,162.59,162.7,2029.0,152.4588,152.5056,152.365,152.4681,2029.0
2019-01-24 11:10:00,162.74,162.82,162.48,162.62,4431.0,152.5056,152.5806,152.262,152.3932,4431.0
2019-01-24 11:15:00,162.72,162.92,162.72,162.76,3000.0,152.4869,152.6743,152.4869,152.5244,3000.0
2019-01-24 11:20:00,162.6,163.0,162.6,162.89,1979.0,152.3744,152.7493,152.3744,152.6462,1979.0
2019-01-24 11:25:00,162.9,163.04,162.9,162.93,500.0,152.6555,152.7867,152.6555,152.6837,500.0
2019-01-24 11:30:00,162.93,162.93,162.6,162.75,8014.0,152.6837,152.6837,152.3744,152.515,8014.0
2019-01-24 11:35:00,162.77,163.0,162.76,162.94,3000.0,152.5337,152.7493,152.5244,152.693,3000.0
2019-01-24 11:40:00,162.93,162.93,162.69,162.82,3392.0,152.6837,152.6837,152.4588,152.5806,3392.0
2019-01-24 11:45:00,162.89,163.09,162.8,162.94,5710.0,152.6462,152.8336,152.5618,152.693,5710.0
2019-01-24 11:50:00,162.83,162.83,162.58,162.75,2295.0,152.5899,152.5899,152.3557,152.515,2295.0
2019-01-24 11:55:00,162.82,162.94,162.75,162.85,3900.0,152.5806,152.693,152.515,152.6087,3900.0
2019-01-24 12:00:00,162.9,163.0,162.85,162.85,2153.0,152.6555,152.7493,152.6087,152.6087,2153.0
2019-01-24 12:05:00,162.88,162.9,162.7,162.87,2100.0,152.6368,152.6555,152.4681,152.6274,2100.0
2019-01-24 12:10:00,162.9,162.92,162.75,162.84,2200.0,152.6555,152.6743,152.515,152.5993,2200.0
2019-01-24 12:15:00,162.81,163.0,162.81,162.82,3100.0,152.5712,152.7493,152.5712,152.5806,3100.0
2019-01-24 12:20:00,162.76,162.87,162.75,162.75,600.0,152.5244,152.6274,152.515,152.515,600.0
2019-01-24 12:25:00,162.84,162.96,162.84,162.96,1400.0,152.5993,152.7118,152.5993,152.7118,1400.0
2019-01-24 12:30:00,162.89,163.0,162.89,162.9,1800.0,152.6462,152.7493,152.6462,152.6555,1800.0
2019-01-24 12:35:00,162.91,162.93,162.73,162.78,1604.0,152.6649,152.6837,152.4962,152.5431,1604.0
2019-01-24 12:40:00,162.8,162.83,162.68,162.71,3800.0,152.5618,152.5899,152.4494,152.4775,3800.0
2019-01-24 12:45:00,162.74,162.77,162.65,162.7,1157.0,152.5056,152.5337,152.4213,152.4681,1157.0
2019-01-24 12:50:00,162.47,162.47,162.45,162.46,400.0,152.2526,152.2526,152.2338,152.2432,400.0
2019-01-24 12:55:00,162.51,162.62,162.46,162.46,800.0,152.2901,152.3932,152.2432,152.2432,800.0
2019-01-24 13:00:00,162.63,162.64,162.27,162.35,1600.0,152.4025,152.4119,152.0652,152.1401,1600.0
2019-01-24 13:05:00,162.5,162.69,162.45,162.69,1300.0,152.2807,152.4588,152.2338,152.4588,1300.0
2019-01-24 13:10:00,162.64,162.64,162.16,162.22,28801.0,152.4119,152.4119,151.9621,152.0183,28801.0
2019-01-24 13:15:00,162.19,162.21,161.75,161.75,47126.0,151.9902,152.0089,151.5779,151.5779,47126.0
2019-01-24 13:20:00,161.76,162.18,161.76,162.18,5242.0,151.5872,151.9808,151.5872,151.9808,5242.0
2019-01-24 13:25:00,162.15,162.29,162.09,162.12,2900.0,151.9527,152.0839,151.8965,151.9246,2900.0
2019-01-24 13:30:00,162.09,162.31,161.98,162.24,11000.0,151.8965,152.1027,151.7934,152.0371,11000.0
2019-01-24 13:35:00,162.24,162.31,162.24,162.31,1500.0,152.0371,152.1027,152.0371,152.1027,1500.0
2019-01-24 13:40:00,162.19,162.26,162.11,162.11,800.0,151.9902,152.0558,151.9152,151.9152,800.0
2019-01-24 13:45:00,162.13,162.2,162.0,162.19,3171.0,151.934,151.9996,151.8121,151.9902,3171.0
2019-01-24 13:50:00,162.21,162.28,161.98,162.0,6200.0,152.0089,152.0745,151.7934,151.8121,6200.0
2019-01-24 13:55:00,161.93,162.05,161.89,162.02,3100.0,151.7465,151.859,151.7091,151.8309,3100.0
2019-01-24 14:00:00,162.04,162.05,161.93,162.0,4842.0,151.8496,151.859,151.7465,151.8121,4842.0
2019-01-24 14:05:00,162.05,162.11,161.93,161.93,5530.0,151.859,151.9152,151.7465,151.7465,5530.0
2019-01-24 14:10:00,161.94,162.02,161.87,162.01,4000.0,151.7559,151.8309,151.6903,151.8215,4000.0
2019-01-24 14:15:00,162.0,162.07,161.79,161.79,3730.0,151.8121,151.8777,151.6154,151.6154,3730.0
2019-01-24 14:20:00,161.97,162.04,161.95,161.98,3241.0,151.784,151.8496,151.7653,151.7934,3241.0
2019-01-24 14:25:00,161.95,162.02,161.92,161.92,4907.0,151.7653,151.8309,151.7372,151.7372,4907.0
2019-01-24 14:30:00,161.9,162.04,161.89,161.96,3609.0,151.7184,151.8496,151.7091,151.7747,3609.0
2019-01-24 14:35:00,161.97,162.14,161.96,162.08,4116.0,151.784,151.9433,151.7747,151.8871,4116.0
2019-01-24 14:40:00,162.0,162.08,161.97,162.05,4811.0,151.8121,151.8871,151.784,151.859,4811.0
2019-01-24 14:45:00,162.02,162.1,162.0,162.06,8100.0,151.8309,151.9059,151.8121,151.8684,8100.0
2019-01-24 14:50:00,162.03,162.08,162.0,162.02,8947.0,151.8403,151.8871,151.8121,151.8309,8947.0
2019-01-24 14:55:00,162.02,162.06,161.96,161.96,5584.0,151.8309,151.8684,151.7747,151.7747,5584.0
2019-01-24 15:00:00,161.96,162.23,161.94,162.22,5008.0,151.7747,152.0277,151.7559,152.0183,5008.0
2019-01-24 15:05:00,162.23,162.35,162.2,162.25,6111.0,152.0277,152.1401,151.9996,152.0464,6111.0
2019-01-24 15:10:00,162.26,162.27,162.18,162.18,7900.0,152.0558,152.0652,151.9808,151.9808,7900.0
2019-01-24 15:15:00,162.16,162.2,162.01,162.02,8494.0,151.9621,151.9996,151.8215,151.8309,8494.0
2019-01-24 15:20:00,162.03,162.03,161.92,161.94,5107.0,151.8403,151.8403,151.7372,151.7559,5107.0
2019-01-24 15:25:00,161.88,161.98,161.86,161.88,4927.0,151.6997,151.7934,151.6809,151.6997,4927.0
2019-01-24 15:30:00,161.88,161.89,161.74,161.82,12148.0,151.6997,151.7091,151.5685,151.6435,12148.0
2019-01-24 15:35:00,161.8,161.82,161.69,161.77,8053.0,151.6247,151.6435,151.5216,151.5966,8053.0
2019-01-24 15:40:00,161.76,161.76,161.69,161.71,5101.0,151.5872,151.5872,151.5216,151.5404,5101.0
2019-01-24 15:45:00,161.74,161.79,161.62,161.69,11403.0,151.5685,151.6154,151.456,151.5216,11403.0
2019-01-24 15:50:00,161.7,161.74,161.64,161.73,13675.0,151.531,151.5685,151.4748,151.5591,13675.0
2019-01-24 15:55:00,161.75,161.86,161.7,161.74,32907.0,151.5779,151.6809,151.531,151.5685,32907.0
2019-01-25 09:30:00,163.39,163.72,162.85,163.24,6031.0,153.1147,153.424,152.6087,152.9742,6031.0
2019-01-25 09:35:00,162.69,163.19,162.66,162.81,1424.0,152.4588,152.9273,152.4306,152.5712,1424.0
2019-01-25 09:40:00,163.21,163.37,162.96,163.24,3020.0,152.9461,153.096,152.7118,152.9742,3020.0
2019-01-25 09:45:00,163.24,163.35,163.09,163.25,2841.0,152.9742,153.0772,152.8336,152.9835,2841.0
2019-01-25 09:50:00,163.34,163.34,162.79,162.86,2800.0,153.0679,153.0679,152.5525,152.6181,2800.0
2019-01-25 09:55:00,162.87,162.92,162.5,162.9,7801.0,152.6274,152.6743,152.2807,152.6555,7801.0
2019-01-25 10:00:00,163.04,163.16,162.83,162.94,2556.0,152.7867,152.8992,152.5899,152.693,2556.0
2019-01-25 10:05:00,163.09,163.24,163.03,163.15,1958.0,152.8336,152.9742,152.7774,152.8898,1958.0
2019-01-25 10:10:00,163.07,163.25,163.06,163.22,1500.0,152.8149,152.9835,152.8055,152.9554,1500.0
2019-01-25 10:15:00,163.27,163.27,163.1,163.12,2900.0,153.0023,153.0023,152.843,152.8617,2900.0
2019-01-25 10:20:00,163.14,163.48,163.0,163.33,13777.0,152.8805,153.1991,152.7493,153.0585,13777.0
2019-01-25 10:25:00,163.49,163.65,163.47,163.56,1601.0,153.2084,153.3584,153.1897,153.274,1601.0
2019-01-25 10:30:00,163.89,164.01,163.48,163.62,2000.0,153.5833,153.6957,153.1991,153.3303,2000.0
2019-01-25 10:35:00,163.74,163.84,163.58,163.81,6648.0,153.4427,153.5364,153.2928,153.5083,6648.0
2019-01-25 10:40:00,163.73,163.73,163.51,163.71,2000.0,153.4333,153.4333,153.2272,153.4146,2000.0
2019-01-25 10:45:00,163.74,163.8,163.65,163.69,2100.0,153.4427,153.4989,153.3584,153.3959,2100.0
2019-01-25 10:50:00,163.65,163.65,163.43,163.54,2405.0,153.3584,153.3584,153.1522,153.2553,2405.0
2019-01-25 10:55:00,163.59,163.74,163.53,163.63,2700.0,153.3022,153.4427,153.2459,153.3396,2700.0
2019-01-25 11:00:00,163.62,163.62,163.34,163.53,2960.0,153.3303,153.3303,153.0679,153.2459,2960.0
2019-01-25 11:05:00,163.51,163.62,163.44,163.45,3495.0,153.2272,153.3303,153.1616,153.171,3495.0
2019-01-25 11:10:00,163.59,163.6,163.35,163.35,1400.0,153.3022,153.3115,153.0772,153.0772,1400.0
2019-01-25 11:15:00,163.33,163.35,163.13,163.15,2835.0,153.0585,153.0772,152.8711,152.8898,2835.0
2019-01-25 11:20:00,163.23,163.23,163.11,163.21,934.0,152.9648,152.9648,152.8523,152.9461,934.0
2019-01-25 11:25:00,163.12,163.23,163.0,163.06,2900.0,152.8617,152.9648,152.7493,152.8055,2900.0
2019-01-25 11:30:00,163.11,163.18,162.98,162.98,1500.0,152.8523,152.9179,152.7305,152.7305,1500.0
2019-01-25 11:35:00,162.96,163.31,162.96,163.23,4650.0,152.7118,153.0398,152.7118,152.9648,4650.0
2019-01-25 11:40:00,163.24,163.47,163.22,163.47,1230.0,152.9742,153.1897,152.9554,153.1897,1230.0
2019-01-25 11:45:00,163.44,163.44,163.27,163.4,1600.0,153.1616,153.1616,153.0023,153.1241,1600.0
2019-01-25 11:50:00,163.27,163.36,163.24,163.27,2305.0,153.0023,153.0866,152.9742,153.0023,2305.0
2019-01-25 11:55:00,163.33,163.35,163.17,163.25,2445.0,153.0585,153.0772,152.9086,152.9835,2445.0
2019-01-25 12:00:00,163.15,163.26,163.02,163.26,900.0,152.8898,152.9929,152.768,152.9929,900.0
2019-01-25 12:05:00,163.26,163.36,163.22,163.32,2965.0,152.9929,153.0866,152.9554,153.0491,2965.0
2019-01-25 12:10:00,163.41,163.5,163.37,163.4,1457.0,153.1335,153.2178,153.096,153.1241,1457.0
2019-01-25 12:15:00,163.41,163.44,163.28,163.28,1033.0,153.1335,153.1616,153.0116,153.0116,1033.0
2019-01-25 12:20:00,163.34,163.36,163.24,163.34,1500.0,153.0679,153.0866,152.9742,153.0679,1500.0
2019-01-25 12:25:00,163.44,163.81,163.44,163.77,2400.0,153.1616,153.5083,153.1616,153.4708,2400.0
2019-01-25 12:30:00,163.77,163.82,163.62,163.7,3729.0,153.4708,153.5177,153.3303,153.4052,3729.0
2019-01-25 12:35:00,163.68,163.9,163.67,163.87,5245.0,153.3865,153.5927,153.3771,153.5645,5245.0
2019-01-25 12:40:00,163.9,163.97,163.71,163.71,2199.0,153.5927,153.6583,153.4146,153.4146,2199.0
2019-01-25 12:45:00,163.7,163.98,163.57,163.79,8005.0,153.4052,153.6676,153.2834,153.4896,8005.0
2019-01-25 12:50:00,163.86,163.92,163.7,163.87,3731.0,153.5552,153.6114,153.4052,153.5645,3731.0
2019-01-25 12:55:00,163.83,163.89,163.7,163.89,2300.0,153.5271,153.5833,153.4052,153.5833,2300.0
2019-01-25 13:00:00,163.89,164.01,163.86,163.92,3100.0,153.5833,153.6957,153.5552,153.6114,3100.0
2019-01-25 13:05:00,163.85,163.93,163.84,163.92,1600.0,153.5458,153.6208,153.5364,153.6114,1600.0
2019-01-25 13:10:00,163.84,163.86,163.78,163.8,1100.0,153.5364,153.5552,153.4802,153.4989,1100.0
2019-01-25 13:15:00,163.78,163.82,163.7,163.75,2501.0,153.4802,153.5177,153.4052,153.4521,2501.0
2019-01-25 13:20:00,163.7,163.94,163.69,163.94,3000.0,153.4052,153.6301,153.3959,153.6301,3000.0
2019-01-25 13:25:00,164.0,164.05,163.94,164.05,900.0,153.6864,153.7332,153.6301,153.7332,900.0
2019-01-25 13:30:00,164.02,164.08,164.02,164.05,1524.0,153.7051,153.7613,153.7051,153.7332,1524.0
2019-01-25 13:35:00,164.05,164.22,163.97,164.15,2600.0,153.7332,153.8925,153.6583,153.8269,2600.0
2019-01-25 13:40:00,164.16,164.17,164.09,164.12,606.0,153.8363,153.8457,153.7707,153.7988,606.0
2019-01-25 13:45:00,164.11,164.15,164.09,164.1,1278.0,153.7895,153.8269,153.7707,153.7801,1278.0
2019-01-25 13:50:00,164.08,164.17,163.99,164.17,1100.0,153.7613,153.8457,153.677,153.8457,1100.0
2019-01-25 13:55:00,164.13,164.19,164.13,164.17,600.0,153.8082,153.8644,153.8082,153.8457,600.0
2019-01-25 14:00:00,164.12,164.26,164.11,164.26,2100.0,153.7988,153.93,153.7895,153.93,2100.0
2019-01-25 14:05:00,164.31,164.35,164.24,164.31,1200.0,153.9769,154.0144,153.9113,153.9769,1200.0
2019-01-25 14:10:00,164.31,164.32,164.09,164.13,2659.0,153.9769,153.9862,153.7707,153.8082,2659.0
2019-01-25 14:15:00,164.13,164.22,163.98,163.98,2032.0,153.8082,153.8925,153.6676,153.6676,2032.0
2019-01-25 14:20:00,164.05,164.05,163.72,163.83,1700.0,153.7332,153.7332,153.424,153.5271,1700.0
2019-01-25 14:25:00,163.71,163.81,163.64,163.79,5182.0,153.4146,153.5083,153.349,153.4896,5182.0
2019-01-25 14:30:00,163.78,163.87,163.73,163.75,2978.0,153.4802,153.5645,153.4333,153.4521,2978.0
2019-01-25 14:35:00,163.83,163.83,163.72,163.75,3043.0,153.5271,153.5271,153.424,153.4521,3043.0
2019-01-25 14:40:00,163.77,163.91,163.69,163.91,2400.0,153.4708,153.602,153.3959,153.602,2400.0
2019-01-25 14:45:00,163.87,163.94,163.78,163.78,1855.0,153.5645,153.6301,153.4802,153.4802,1855.0
2019-01-25 14:50:00,163.76,163.82,163.67,163.82,2600.0,153.4615,153.5177,153.3771,153.5177,2600.0
2019-01-25 14:55:00,163.88,163.94,163.67,163.78,3544.0,153.5739,153.6301,153.3771,153.4802,3544.0
2019-01-25 15:00:00,163.78,163.78,163.61,163.72,4200.0,153.4802,153.4802,153.3209,153.424,4200.0
2019-01-25 15:05:00,163.72,163.73,163.6,163.6,2802.0,153.424,153.4333,153.3115,153.3115,2802.0
2019-01-25 15:10:00,163.59,163.72,163.58,163.65,12578.0,153.3022,153.424,153.2928,153.3584,12578.0
2019-01-25 15:15:00,163.66,163.78,163.65,163.72,3441.0,153.3678,153.4802,153.3584,153.424,3441.0
2019-01-25 15:20:00,163.75,163.76,163.65,163.68,3646.0,153.4521,153.4615,153.3584,153.3865,3646.0
2019-01-25 15:25:00,163.68,163.75,163.63,163.65,9901.0,153.3865,153.4521,153.3396,153.3584,9901.0
2019-01-25 15:30:00,163.68,163.68,163.3,163.4,9767.0,153.3865,153.3865,153.0304,153.1241,9767.0
2019-01-25 15:35:00,163.4,163.64,163.29,163.64,6100.0,153.1241,153.349,153.021,153.349,6100.0
2019-01-25 15:40:00,163.6,163.7,163.5,163.62,6895.0,153.3115,153.4052,153.2178,153.3303,6895.0
2019-01-25 15:45:00,163.66,163.81,163.66,163.75,10931.0,153.3678,153.5083,153.3678,153.4521,10931.0
2019-01-25 15:50:00,163.75,163.76,163.51,163.55,9890.0,153.4521,153.4615,153.2272,153.2647,9890.0
2019-01-25 15:55:00,163.57,163.85,163.57,163.83,35945.0,153.2834,153.5458,153.2834,153.5271,35945.0
2019-01-28 09:30:00,162.67,163.48,161.64,161.64,5204.0,152.44,153.1991,151.4748,151.4748,5204.0
2019-01-28 09:35:00,161.74,162.06,161.64,161.64,2907.0,151.5685,151.8684,151.4748,151.4748,2907.0
2019-01-28 09:40:00,161.8,162.05,161.79,161.99,1604.0,151.6247,151.859,151.6154,151.8028,1604.0
2019-01-28 09:45:00,161.81,161.89,161.5,161.5,3406.0,151.6341,151.7091,151.3436,151.3436,3406.0
2019-01-28 09:50:00,161.33,161.63,161.0,161.47,2847.0,151.1843,151.4654,150.875,151.3155,2847.0
2019-01-28 09:55:00,161.35,161.89,161.24,161.81,1418.0,151.203,151.7091,151.0999,151.6341,1418.0
2019-01-28 10:00:00,161.96,161.96,161.32,161.35,2397.0,151.7747,151.7747,151.1749,151.203,2397.0
2019-01-28 10:05:00,161.61,162.19,161.61,162.07,1967.0,151.4467,151.9902,151.4467,151.8777,1967.0
2019-01-28 10:10:00,162.04,162.08,161.74,161.74,1799.0,151.8496,151.8871,151.5685,151.5685,1799.0
2019-01-28 10:15:00,161.93,162.11,161.78,162.05,13517.0,151.7465,151.9152,151.606,151.859,13517.0
2019-01-28 10:20:00,162.07,162.22,161.98,162.07,3168.0,151.8777,152.0183,151.7934,151.8777,3168.0
2019-01-28 10:25:00,161.99,162.17,161.88,162.04,4937.0,151.8028,151.9715,151.6997,151.8496,4937.0
2019-01-28 10:30:00,162.14,162.63,162.13,162.29,8665.0,151.9433,152.4025,151.934,152.0839,8665.0
2019-01-28 10:35:00,162.32,162.38,162.18,162.29,2200.0,152.112,152.1682,151.9808,152.0839,2200.0
2019-01-28 10:40:00,162.41,162.56,162.35,162.56,2727.0,152.1964,152.3369,152.1401,152.3369,2727.0
2019-01-28 10:45:00,162.62,162.63,162.44,162.5,1725.0,152.3932,152.4025,152.2245,152.2807,1725.0
2019-01-28 10:50:00,162.26,162.36,162.25,162.36,925.0,152.0558,152.1495,152.0464,152.1495,925.0
2019-01-28 10:55:00,162.36,162.38,162.17,162.38,4575.0,152.1495,152.1682,151.9715,152.1682,4575.0
2019-01-28 11:00:00,162.3,162.52,162.3,162.44,2100.0,152.0933,152.2994,152.0933,152.2245,2100.0
2019-01-28 11:05:00,162.44,162.78,162.44,162.78,1824.0,152.2245,152.5431,152.2245,152.5431,1824.0
2019-01-28 11:10:00,162.74,162.85,162.56,162.63,2831.0,152.5056,152.6087,152.3369,152.4025,2831.0
2019-01-28 11:15:00,162.67,162.74,162.5,162.74,4040.0,152.44,152.5056,152.2807,152.5056,4040.0
2019-01-28 11:20:00,162.93,162.94,162.8,162.84,923.0,152.6837,152.693,152.5618,152.5993,923.0
2019-01-28 11:25:00,162.94,163.2,162.94,163.0,1063.0,152.693,152.9367,152.693,152.7493,1063.0
2019-01-28 11:30:00,163.0,163.17,162.92,163.09,2019.0,152.7493,152.9086,152.6743,152.8336,2019.0
2019-01-28 11:35:00,162.91,162.92,162.74,162.74,909.0,152.6649,152.6743,152.5056,152.5056,909.0
2019-01-28 11:40:00,162.69,162.77,162.5,162.59,2427.0,152.4588,152.5337,152.2807,152.365,2427.0
2019-01-28 11:45:00,162.51,162.57,162.24,162.45,3448.0,152.2901,152.3463,152.0371,152.2338,3448.0
2019-01-28 11:50:00,162.53,162.53,162.26,162.31,2912.0,152.3088,152.3088,152.0558,152.1027,2912.0
2019-01-28 11:55:00,162.37,162.5,162.15,162.15,2425.0,152.1589,152.2807,151.9527,151.9527,2425.0
2019-01-28 12:00:00,162.16,162.35,162.12,162.22,1420.0,151.9621,152.1401,151.9246,152.0183,1420.0
2019-01-28 12:05:00,162.33,162.38,162.06,162.33,1400.0,152.1214,152.1682,151.8684,152.1214,1400.0
2019-01-28 12:10:00,162.35,162.42,162.16,162.37,1304.0,152.1401,152.2057,151.9621,152.1589,1304.0
2019-01-28 12:15:00,162.44,162.47,162.3,162.41,1100.0,152.2245,152.2526,152.0933,152.1964,1100.0
2019-01-28 12:20:00,162.51,162.51,162.47,162.47,316.0,152.2901,152.2901,152.2526,152.2526,316.0
2019-01-28 12:25:00,162.56,162.68,162.53,162.62,1668.0,152.3369,152.4494,152.3088,152.3932,1668.0
2019-01-28 12:30:00,162.63,162.65,162.61,162.65,1304.0,152.4025,152.4213,152.3838,152.4213,1304.0
2019-01-28 12:35:00,162.5,162.82,162.5,162.82,2750.0,152.2807,152.5806,152.2807,152.5806,2750.0
2019-01-28 12:40:00,162.88,162.94,162.74,162.8,1800.0,152.6368,152.693,152.5056,152.5618,1800.0
2019-01-28 12:45:00,162.8,162.8,162.71,162.75,800.0,152.5618,152.5618,152.4775,152.515,800.0
2019-01-28 12:50:00,162.78,162.85,162.57,162.71,3562.0,152.5431,152.6087,152.3463,152.4775,3562.0
2019-01-28 12:55:00,162.6,162.6,162.39,162.51,2479.0,152.3744,152.3744,152.1776,152.2901,2479.0
2019-01-28 13:00:00,162.41,162.48,162.32,162.4,3619.0,152.1964,152.262,152.112,152.187,3619.0
2019-01-28 13:05:00,162.48,162.98,162.48,162.98,4182.0,152.262,152.7305,152.262,152.7305,4182.0
2019-01-28 13:10:00,162.97,162.97,162.74,162.74,1600.0,152.7211,152.7211,152.5056,152.5056,1600.0
2019-01-28 13:15:00,162.67,162.75,162.63,162.69,1538.0,152.44,152.515,152.4025,152.4588,1538.0
2019-01-28 13:20:00,162.65,162.97,162.65,162.81,5744.0,152.4213,152.7211,152.4213,152.5712,5744.0
2019-01-28 13:25:00,162.8,162.83,162.61,162.61,1214.0,152.5618,152.5899,152.3838,152.3838,1214.0
2019-01-28 13:30:00,162.67,162.8,162.51,162.71,4283.0,152.44,152.5618,152.2901,152.4775,4283.0
2019-01-28 13:35:00,162.71,162.79,162.62,162.64,1575.0,152.4775,152.5525,152.3932,152.4119,1575.0
2019-01-28 13:40:00,162.64,162.73,162.61,162.65,1000.0,152.4119,152.4962,152.3838,152.4213,1000.0
2019-01-28 13:45:00,162.64,162.72,162.55,162.55,1709.0,152.4119,152.4869,152.3276,152.3276,1709.0
2019-01-28 13:50:00,162.68,162.75,162.65,162.7,1525.0,152.4494,152.515,152.4213,152.4681,1525.0
2019-01-28 13:55:00,162.67,162.8,162.62,162.69,2343.0,152.44,152.5618,152.3932,152.4588,2343.0
2019-01-28 14:00:00,162.79,162.8,162.49,162.56,2498.0,152.5525,152.5618,152.2713,152.3369,2498.0
2019-01-28 14:05:00,162.38,162.5,162.28,162.33,2000.0,152.1682,152.2807,152.0745,152.1214,2000.0
2019-01-28 14:10:00,162.33,162.38,162.28,162.32,2679.0,152.1214,152.1682,152.0745,152.112,2679.0
2019-01-28 14:15:00,162.32,162.35,162.24,162.25,4902.0,152.112,152.1401,152.0371,152.0464,4902.0
2019-01-28 14:20:00,162.23,162.36,161.97,161.97,6124.0,152.0277,152.1495,151.784,151.784,6124.0
2019-01-28 14:25:00,161.93,162.03,161.91,162.0,3102.0,151.7465,151.8403,151.7278,151.8121,3102.0
2019-01-28 14:30:00,162.1,162.22,162.06,162.06,2642.0,151.9059,152.0183,151.8684,151.8684,2642.0
2019-01-28 14:35:00,162.07,162.11,161.96,162.06,3802.0,151.8777,151.9152,151.7747,151.8684,3802.0
2019-01-28 14:40:00,161.98,162.08,161.93,162.03,3939.0,151.7934,151.8871,151.7465,151.8403,3939.0
2019-01-28 14:45:00,162.01,162.22,162.0,162.16,3821.0,151.8215,152.0183,151.8121,151.9621,3821.0
2019-01-28 14:50:00,162.22,162.34,162.09,162.16,5501.0,152.0183,152.1308,151.8965,151.9621,5501.0
2019-01-28 14:55:00,162.17,162.23,162.01,162.03,6908.0,151.9715,152.0277,151.8215,151.8403,6908.0
2019-01-28 15:00:00,162.02,162.35,162.02,162.3,7569.0,151.8309,152.1401,151.8309,152.0933,7569.0
2019-01-28 15:05:00,162.26,162.26,161.92,161.94,7850.0,152.0558,152.0558,151.7372,151.7559,7850.0
2019-01-28 15:10:00,161.93,162.1,161.9,162.09,6600.0,151.7465,151.9059,151.7184,151.8965,6600.0
2019-01-28 15:15:00,162.06,162.12,161.93,162.08,10212.0,151.8684,151.9246,151.7465,151.8871,10212.0
2019-01-28 15:20:00,162.09,162.23,162.03,162.06,7232.0,151.8965,152.0277,151.8403,151.8684,7232.0
2019-01-28 15:25:00,162.04,162.12,161.97,162.01,7553.0,151.8496,151.9246,151.784,151.8215,7553.0
2019-01-28 15:30:00,162.01,162.2,161.98,162.17,7835.0,151.8215,151.9996,151.7934,151.9715,7835.0
2019-01-28 15:35:00,162.15,162.25,162.02,162.02,8729.0,151.9527,152.0464,151.8309,151.8309,8729.0
2019-01-28 15:40:00,162.0,162.08,161.97,161.99,10688.0,151.8121,151.8871,151.784,151.8028,10688.0
2019-01-28 15:45:00,161.95,162.03,161.87,161.93,8137.0,151.7653,151.8403,151.6903,151.7465,8137.0
2019-01-28 15:50:00,161.94,162.0,161.86,161.89,6903.0,151.7559,151.8121,151.6809,151.7091,6903.0
2019-01-28 15:55:00,161.96,162.43,161.94,162.43,36570.0,151.7747,152.2151,151.7559,152.2151,36570.0
2019-01-29 09:30:00,161.77,162.85,161.77,162.7,7689.0,151.5966,152.6087,151.5966,152.4681,7689.0
2019-01-29 09:35:00,161.92,162.33,161.87,162.06,2302.0,151.7372,152.1214,151.6903,151.8684,2302.0
2019-01-29 09:40:00,162.06,162.32,161.86,161.89,6689.0,151.8684,152.112,151.6809,151.7091,6689.0
2019-01-29 09:45:00,161.7,161.99,161.69,161.87,2100.0,151.531,151.8028,151.5216,151.6903,2100.0
2019-01-29 09:50:00,161.88,161.88,161.37,161.67,3213.0,151.6997,151.6997,151.2218,151.5029,3213.0
2019-01-29 09:55:00,161.61,161.72,161.33,161.33,3139.0,151.4467,151.5498,151.1843,151.1843,3139.0
2019-01-29 10:00:00,161.44,161.75,161.3,161.63,1905.0,151.2874,151.5779,151.1562,151.4654,1905.0
2019-01-29 10:05:00,161.75,161.94,161.28,161.63,24653.0,151.5779,151.7559,151.1374,151.4654,24653.0
2019-01-29 10:10:00,161.7,161.7,161.4,161.43,2400.0,151.531,151.531,151.2499,151.278,2400.0
2019-01-29 10:15:00,161.36,161.56,161.35,161.45,1500.0,151.2124,151.3998,151.203,151.2967,1500.0
2019-01-29 10:20:00,161.41,161.69,161.41,161.69,623.0,151.2592,151.5216,151.2592,151.5216,623.0
2019-01-29 10:25:00,161.7,161.86,161.64,161.79,3119.0,151.531,151.6809,151.4748,151.6154,3119.0
2019-01-29 10:30:00,161.79,161.87,161.42,161.53,3200.0,151.6154,151.6903,151.2686,151.3717,3200.0
2019-01-29 10:35:00,161.55,161.76,161.53,161.63,1752.0,151.3904,151.5872,151.3717,151.4654,1752.0
2019-01-29 10:40:00,161.69,161.8,161.49,161.5,1700.0,151.5216,151.6247,151.3342,151.3436,1700.0
2019-01-29 10:45:00,161.65,161.71,161.16,161.19,2728.0,151.4842,151.5404,151.025,151.0531,2728.0
2019-01-29 10:50:00,161.19,161.21,160.63,160.75,2020.0,151.0531,151.0718,150.5283,150.6408,2020.0
2019-01-29 10:55:00,160.65,160.69,160.34,160.69,2380.0,150.547,150.5845,150.2565,150.5845,2380.0
2019-01-29 11:00:00,160.68,160.68,160.29,160.3,3100.0,150.5752,150.5752,150.2097,150.2191,3100.0
2019-01-29 11:05:00,160.34,160.68,160.34,160.51,600.0,150.2565,150.5752,150.2565,150.4158,600.0
2019-01-29 11:10:00,160.63,160.68,160.58,160.59,600.0,150.5283,150.5752,150.4814,150.4908,600.0
2019-01-29 11:15:00,160.57,160.77,160.57,160.76,1370.0,150.4721,150.6595,150.4721,150.6501,1370.0
2019-01-29 11:20:00,160.72,160.86,160.62,160.62,2300.0,150.6126,150.7438,150.5189,150.5189,2300.0
2019-01-29 11:25:00,160.65,160.79,160.65,160.74,700.0,150.547,150.6782,150.547,150.6314,700.0
2019-01-29 11:30:00,160.72,160.72,160.72,160.72,200.0,150.6126,150.6126,150.6126,150.6126,200.0
2019-01-29 11:35:00,160.86,160.98,160.79,160.93,2177.0,150.7438,150.8563,150.6782,150.8094,2177.0
2019-01-29 11:40:00,160.83,160.83,160.58,160.69,1500.0,150.7157,150.7157,150.4814,150.5845,1500.0
2019-01-29 11:45:00,160.69,160.72,160.53,160.53,2786.0,150.5845,150.6126,150.4346,150.4346,2786.0
2019-01-29 11:50:00,160.59,160.59,160.45,160.52,3448.0,150.4908,150.4908,150.3596,150.4252,3448.0
2019-01-29 11:55:00,160.51,160.51,160.41,160.41,2321.0,150.4158,150.4158,150.3221,150.3221,2321.0
2019-01-29 12:00:00,160.35,160.5,160.27,160.5,2012.0,150.2659,150.4065,150.1909,150.4065,2012.0
2019-01-29 12:05:00,160.46,160.49,160.36,160.41,1200.0,150.369,150.3971,150.2753,150.3221,1200.0
2019-01-29 12:10:00,160.4,160.61,160.39,160.61,2118.0,150.3128,150.5096,150.3034,150.5096,2118.0
2019-01-29 12:15:00,160.68,160.69,160.53,160.64,2100.0,150.5752,150.5845,150.4346,150.5377,2100.0
2019-01-29 12:20:00,160.64,160.64,160.45,160.53,4601.0,150.5377,150.5377,150.3596,150.4346,4601.0
2019-01-29 12:25:00,160.5,160.58,160.36,160.36,11700.0,150.4065,150.4814,150.2753,150.2753,11700.0
2019-01-29 12:30:00,160.34,160.4,160.14,160.22,5659.0,150.2565,150.3128,150.0691,150.1441,5659.0
2019-01-29 12:35:00,160.22,160.26,160.02,160.13,3626.0,150.1441,150.1816,149.9567,150.0597,3626.0
2019-01-29 12:40:00,160.24,160.48,160.24,160.45,1200.0,150.1628,150.3877,150.1628,150.3596,1200.0
2019-01-29 12:45:00,160.44,160.62,160.43,160.62,600.0,150.3503,150.5189,150.3409,150.5189,600.0
2019-01-29 12:50:00,160.62,160.81,160.62,160.81,400.0,150.5189,150.697,150.5189,150.697,400.0
2019-01-29 12:55:00,160.86,160.91,160.78,160.78,1100.0,150.7438,150.7907,150.6689,150.6689,1100.0
2019-01-29 13:00:00,160.78,160.81,160.62,160.81,1100.0,150.6689,150.697,150.5189,150.697,1100.0
2019-01-29 13:05:00,160.83,160.88,160.8,160.86,800.0,150.7157,150.7626,150.6876,150.7438,800.0
2019-01-29 13:10:00,160.9,161.0,160.81,160.99,2959.0,150.7813,150.875,150.697,150.8657,2959.0
2019-01-29 13:15:00,160.98,161.09,160.98,161.06,500.0,150.8563,150.9594,150.8563,150.9313,500.0
2019-01-29 13:20:00,161.11,161.11,161.06,161.11,1021.0,150.9781,150.9781,150.9313,150.9781,1021.0
2019-01-29 13:25:00,161.11,161.24,161.1,161.22,600.0,150.9781,151.0999,150.9687,151.0812,600.0
2019-01-29 13:30:00,161.23,161.25,161.17,161.17,1300.0,151.0906,151.1093,151.0343,151.0343,1300.0
2019-01-29 13:35:00,161.12,161.12,161.02,161.02,698.0,150.9875,150.9875,150.8938,150.8938,698.0
2019-01-29 13:40:00,161.01,161.16,161.01,161.12,1800.0,150.8844,151.025,150.8844,150.9875,1800.0
2019-01-29 13:45:00,161.04,161.04,160.97,161.0,1900.0,150.9125,150.9125,150.8469,150.875,1900.0
2019-01-29 13:50:00,161.0,161.01,160.95,161.0,2126.0,150.875,150.8844,150.8282,150.875,2126.0
2019-01-29 13:55:00,160.84,160.93,160.84,160.93,400.0,150.7251,150.8094,150.7251,150.8094,400.0
2019-01-29 14:00:00,160.93,160.96,160.8,160.96,2330.0,150.8094,150.8375,150.6876,150.8375,2330.0
2019-01-29 14:05:00,160.99,161.01,160.94,161.0,2730.0,150.8657,150.8844,150.8188,150.875,2730.0
2019-01-29 14:10:00,161.0,161.0,160.87,160.87,1623.0,150.875,150.875,150.7532,150.7532,1623.0
2019-01-29 14:15:00,160.83,160.85,160.79,160.84,920.0,150.7157,150.7345,150.6782,150.7251,920.0
2019-01-29 14:20:00,160.84,160.86,160.81,160.81,1043.0,150.7251,150.7438,150.697,150.697,1043.0
2019-01-29 14:25:00,160.75,160.75,160.63,160.63,1400.0,150.6408,150.6408,150.5283,150.5283,1400.0
2019-01-29 14:30:00,160.63,160.76,160.54,160.73,12600.0,150.5283,150.6501,150.444,150.622,12600.0
2019-01-29 14:35:00,160.79,160.9,160.79,160.83,1699.0,150.6782,150.7813,150.6782,150.7157,1699.0
2019-01-29 14:40:00,160.81,160.9,160.77,160.78,3200.0,150.697,150.7813,150.6595,150.6689,3200.0
2019-01-29 14:45:00,160.79,160.86,160.67,160.78,2100.0,150.6782,150.7438,150.5658,150.6689,2100.0
2019-01-29 14:50:00,160.72,160.86,160.72,160.83,1639.0,150.6126,150.7438,150.6126,150.7157,1639.0
2019-01-29 14:55:00,160.89,160.89,160.75,160.76,2500.0,150.772,150.772,150.6408,150.6501,2500.0
2019-01-29 15:00:00,160.76,160.76,160.59,160.64,3400.0,150.6501,150.6501,150.4908,150.5377,3400.0
2019-01-29 15:05:00,160.59,160.74,160.59,160.72,3400.0,150.4908,150.6314,150.4908,150.6126,3400.0
2019-01-29 15:10:00,160.69,160.75,160.67,160.67,2950.0,150.5845,150.6408,150.5658,150.5658,2950.0
2019-01-29 15:15:00,160.68,160.88,160.68,160.87,3539.0,150.5752,150.7626,150.5752,150.7532,3539.0
2019-01-29 15:20:00,160.84,160.91,160.77,160.91,5448.0,150.7251,150.7907,150.6595,150.7907,5448.0
2019-01-29 15:25:00,160.91,161.01,160.83,160.91,4784.0,150.7907,150.8844,150.7157,150.7907,4784.0
2019-01-29 15:30:00,160.93,161.08,160.93,161.02,6395.0,150.8094,150.95,150.8094,150.8938,6395.0
2019-01-29 15:35:00,161.07,161.07,160.9,160.99,4876.0,150.9406,150.9406,150.7813,150.8657,4876.0
2019-01-29 15:40:00,161.0,161.0,160.91,160.98,5650.0,150.875,150.875,150.7907,150.8563,5650.0
2019-01-29 15:45:00,161.0,161.08,160.81,160.93,10935.0,150.875,150.95,150.697,150.8094,10935.0
2019-01-29 15:50:00,160.92,161.0,160.85,160.98,10065.0,150.8001,150.875,150.7345,150.8563,10065.0
2019-01-29 15:55:00,161.0,161.03,160.84,160.85,47191.0,150.875,150.9031,150.7251,150.7345,47191.0
2019-01-30 09:30:00,161.67,162.01,161.28,162.01,10509.0,151.5029,151.8215,151.1374,151.8215,10509.0
2019-01-30 09:35:00,161.91,161.92,161.47,161.66,4100.0,151.7278,151.7372,151.3155,151.4935,4100.0
2019-01-30 09:40:00,161.64,161.7,161.46,161.7,1726.0,151.4748,151.531,151.3061,151.531,1726.0
2019-01-30 09:45:00,161.52,161.61,161.38,161.57,1100.0,151.3623,151.4467,151.2311,151.4092,1100.0
2019-01-30 09:50:00,161.57,161.7,161.5,161.64,3759.0,151.4092,151.531,151.3436,151.4748,3759.0
2019-01-30 09:55:00,161.58,161.59,161.04,161.18,2984.0,151.4186,151.4279,150.9125,151.0437,2984.0
2019-01-30 10:00:00,161.04,161.39,160.97,161.26,2708.0,150.9125,151.2405,150.8469,151.1187,2708.0
2019-01-30 10:05:00,161.33,161.52,161.33,161.52,2027.0,151.1843,151.3623,151.1843,151.3623,2027.0
2019-01-30 10:10:00,161.5,161.65,161.42,161.57,8811.0,151.3436,151.4842,151.2686,151.4092,8811.0
2019-01-30 10:15:00,161.62,161.62,161.29,161.53,27419.0,151.456,151.456,151.1468,151.3717,27419.0
2019-01-30 10:20:00,161.72,161.72,161.72,161.72,300.0,151.5498,151.5498,151.5498,151.5498,300.0
2019-01-30 10:25:00,161.64,161.79,161.64,161.7,2262.0,151.4748,151.6154,151.4748,151.531,2262.0
2019-01-30 10:30:00,161.82,161.82,161.61,161.61,2804.0,151.6435,151.6435,151.4467,151.4467,2804.0
2019-01-30 10:35:00,161.66,161.72,161.36,161.53,2808.0,151.4935,151.5498,151.2124,151.3717,2808.0
2019-01-30 10:40:00,161.46,161.82,161.4,161.82,2900.0,151.3061,151.6435,151.2499,151.6435,2900.0
2019-01-30 10:45:00,161.69,161.71,161.27,161.5,17198.0,151.5216,151.5404,151.1281,151.3436,17198.0
2019-01-30 10:50:00,161.47,161.63,161.38,161.38,1900.0,151.3155,151.4654,151.2311,151.2311,1900.0
2019-01-30 10:55:00,161.48,161.49,161.24,161.37,2800.0,151.3248,151.3342,151.0999,151.2218,2800.0
2019-01-30 11:00:00,161.43,161.66,161.39,161.43,1900.0,151.278,151.4935,151.2405,151.278,1900.0
2019-01-30 11:05:00,161.47,161.47,161.37,161.37,600.0,151.3155,151.3155,151.2218,151.2218,600.0
2019-01-30 11:10:00,161.44,161.6,161.44,161.52,2300.0,151.2874,151.4373,151.2874,151.3623,2300.0
2019-01-30 11:15:00,161.56,161.56,161.41,161.47,1714.0,151.3998,151.3998,151.2592,151.3155,1714.0
2019-01-30 11:20:00,161.45,161.6,161.39,161.59,2221.0,151.2967,151.4373,151.2405,151.4279,2221.0
2019-01-30 11:25:00,161.56,161.56,161.45,161.45,400.0,151.3998,151.3998,151.2967,151.2967,400.0
2019-01-30 11:30:00,161.42,161.69,161.4,161.62,3724.0,151.2686,151.5216,151.2499,151.456,3724.0
2019-01-30 11:35:00,161.63,161.68,161.41,161.51,3368.0,151.4654,151.5123,151.2592,151.353,3368.0
2019-01-30 11:40:00,161.51,161.75,161.51,161.65,2900.0,151.353,151.5779,151.353,151.4842,2900.0
2019-01-30 11:45:00,161.7,161.75,161.57,161.75,10477.0,151.531,151.5779,151.4092,151.5779,10477.0
2019-01-30 11:50:00,161.7,161.75,161.61,161.61,6272.0,151.531,151.5779,151.4467,151.4467,6272.0
2019-01-30 11:55:00,161.73,161.83,161.64,161.83,3651.0,151.5591,151.6528,151.4748,151.6528,3651.0
2019-01-30 12:00:00,161.91,162.19,161.87,162.16,3822.0,151.7278,151.9902,151.6903,151.9621,3822.0
2019-01-30 12:05:00,162.11,162.19,161.96,162.16,4925.0,151.9152,151.9902,151.7747,151.9621,4925.0
2019-01-30 12:10:00,162.11,162.11,162.11,162.11,200.0,151.9152,151.9152,151.9152,151.9152,200.0
2019-01-30 12:15:00,162.19,162.24,162.12,162.18,2567.0,151.9902,152.0371,151.9246,151.9808,2567.0
2019-01-30 12:20:00,162.27,162.28,161.95,162.07,3900.0,152.0652,152.0745,151.7653,151.8777,3900.0
2019-01-30 12:25:00,161.97,162.07,161.6,161.76,4500.0,151.784,151.8777,151.4373,151.5872,4500.0
2019-01-30 12:30:00,161.77,161.86,161.73,161.73,1600.0,151.5966,151.6809,151.5591,151.5591,1600.0
2019-01-30 12:35:00,161.77,161.84,161.65,161.79,2800.0,151.5966,151.6622,151.4842,151.6154,2800.0
2019-01-30 12:40:00,161.86,162.01,161.81,161.9,1800.0,151.6809,151.8215,151.6341,151.7184,1800.0
2019-01-30 12:45:00,161.83,161.96,161.82,161.96,500.0,151.6528,151.7747,151.6435,151.7747,500.0
2019-01-30 12:50:00,162.06,162.11,162.01,162.03,2100.0,151.8684,151.9152,151.8215,151.8403,2100.0
2019-01-30 12:55:00,162.04,162.09,161.83,161.95,2659.0,151.8496,151.8965,151.6528,151.7653,2659.0
2019-01-30 13:00:00,161.87,161.93,161.77,161.77,1700.0,151.6903,151.7465,151.5966,151.5966,1700.0
2019-01-30 13:05:00,161.81,161.92,161.77,161.89,1700.0,151.6341,151.7372,151.5966,151.7091,1700.0
2019-01-30 13:10:00,161.96,161.96,161.96,161.96,100.0,151.7747,151.7747,151.7747,151.7747,100.0
2019-01-30 13:15:00,161.92,161.92,161.8,161.89,2015.0,151.7372,151.7372,151.6247,151.7091,2015.0
2019-01-30 13:20:00,161.78,161.84,161.58,161.77,4365.0,151.606,151.6622,151.4186,151.5966,4365.0
2019-01-30 13:25:00,161.84,161.91,161.76,161.91,900.0,151.6622,151.7278,151.5872,151.7278,900.0
2019-01-30 13:30:00,162.0,162.0,161.8,161.8,1520.0,151.8121,151.8121,151.6247,151.6247,1520.0
2019-01-30 13:35:00,161.76,161.83,161.66,161.66,4638.0,151.5872,151.6528,151.4935,151.4935,4638.0
2019-01-30 13:40:00,161.63,161.63,161.44,161.44,1505.0,151.4654,151.4654,151.2874,151.2874,1505.0
2019-01-30 13:45:00,161.44,161.45,161.36,161.42,9400.0,151.2874,151.2967,151.2124,151.2686,9400.0
2019-01-30 13:50:00,161.49,161.67,161.49,161.57,3083.0,151.3342,151.5029,151.3342,151.4092,3083.0
2019-01-30 13:55:00,161.57,161.88,161.54,161.84,2240.0,151.4092,151.6997,151.3811,151.6622,2240.0
2019-01-30 14:00:00,161.78,162.28,161.63,161.8,8764.0,151.606,152.0745,151.4654,151.6247,8764.0
2019-01-30 14:05:00,162.04,162.15,161.84,161.98,8625.0,151.8496,151.9527,151.6622,151.7934,8625.0
2019-01-30 14:10:00,162.01,162.13,161.89,161.99,8339.0,151.8215,151.934,151.7091,151.8028,8339.0
2019-01-30 14:15:00,161.96,162.37,161.87,162.37,13165.0,151.7747,152.1589,151.6903,152.1589,13165.0
2019-01-30 14:20:00,162.28,162.93,162.28,162.93,2872.0,152.0745,152.6837,152.0745,152.6837,2872.0
2019-01-30 14:25:00,162.93,163.04,162.59,162.6,7747.0,152.6837,152.7867,152.365,152.3744,7747.0
2019-01-30 14:30:00,162.6,162.6,162.37,162.5,10173.0,152.3744,152.3744,152.1589,152.2807,10173.0
2019-01-30 14:35:00,162.46,162.55,162.31,162.36,8764.0,152.2432,152.3276,152.1027,152.1495,8764.0
2019-01-30 14:40:00,162.38,162.5,162.21,162.5,6444.0,152.1682,152.2807,152.0089,152.2807,6444.0
2019-01-30 14:45:00,162.47,162.59,162.36,162.47,11895.0,152.2526,152.365,152.1495,152.2526,11895.0
2019-01-30 14:50:00,162.61,163.16,162.38,163.15,4997.0,152.3838,152.8992,152.1682,152.8898,4997.0
2019-01-30 14:55:00,163.17,163.28,163.05,163.28,1800.0,152.9086,153.0116,152.7961,153.0116,1800.0
2019-01-30 15:00:00,163.26,163.53,163.25,163.36,8455.0,152.9929,153.2459,152.9835,153.0866,8455.0
2019-01-30 15:05:00,163.28,163.29,163.0,163.0,4733.0,153.0116,153.021,152.7493,152.7493,4733.0
2019-01-30 15:10:00,162.89,163.01,162.75,163.01,2520.0,152.6462,152.7586,152.515,152.7586,2520.0
2019-01-30 15:15:00,163.04,163.16,162.88,162.98,5351.0,152.7867,152.8992,152.6368,152.7305,5351.0
2019-01-30 15:20:00,163.07,163.08,162.92,163.03,6409.0,152.8149,152.8242,152.6743,152.7774,6409.0
2019-01-30 15:25:00,163.02,163.25,162.98,163.1,8836.0,152.768,152.9835,152.7305,152.843,8836.0
2019-01-30 15:30:00,163.1,163.26,162.95,162.95,10837.0,152.843,152.9929,152.7024,152.7024,10837.0
2019-01-30 15:35:00,162.96,163.27,162.95,163.21,11434.0,152.7118,153.0023,152.7024,152.9461,11434.0
2019-01-30 15:40:00,163.18,163.23,162.43,162.5,22995.0,152.9179,152.9648,152.2151,152.2807,22995.0
2019-01-30 15:45:00,162.52,162.89,162.47,162.87,19212.0,152.2994,152.6462,152.2526,152.6274,19212.0
2019-01-30 15:50:00,162.82,162.86,162.53,162.63,20771.0,152.5806,152.6181,152.3088,152.4025,20771.0
2019-01-30 15:55:00,162.66,162.9,162.53,162.75,47968.0,152.4306,152.6555,152.3088,152.515,47968.0
2019-01-31 09:30:00,161.43,163.83,161.43,162.92,7612.0,151.278,153.5271,151.278,152.6743,7612.0
2019-01-31 09:35:00,162.91,162.92,161.45,162.46,5143.0,152.6649,152.6743,151.2967,152.2432,5143.0
2019-01-31 09:40:00,162.48,163.29,162.48,162.95,5905.0,152.262,153.021,152.262,152.7024,5905.0
2019-01-31 09:45:00,163.2,163.65,162.99,163.44,7025.0,152.9367,153.3584,152.7399,153.1616,7025.0
2019-01-31 09:50:00,163.23,163.7,163.14,163.3,11843.0,152.9648,153.4052,152.8805,153.0304,11843.0
2019-01-31 09:55:00,163.52,163.81,162.83,162.83,11331.0,153.2366,153.5083,152.5899,152.5899,11331.0
2019-01-31 10:00:00,162.83,163.49,162.83,163.17,12600.0,152.5899,153.2084,152.5899,152.9086,12600.0
2019-01-31 10:05:00,163.01,163.25,162.86,162.94,5300.0,152.7586,152.9835,152.6181,152.693,5300.0
2019-01-31 10:10:00,163.01,163.45,162.88,163.04,5100.0,152.7586,153.171,152.6368,152.7867,5100.0
2019-01-31 10:15:00,163.11,163.4,162.96,163.4,3022.0,152.8523,153.1241,152.7118,153.1241,3022.0
2019-01-31 10:20:00,163.22,163.43,162.98,163.42,6604.0,152.9554,153.1522,152.7305,153.1428,6604.0
2019-01-31 10:25:00,163.42,163.76,163.39,163.57,5723.0,153.1428,153.4615,153.1147,153.2834,5723.0
2019-01-31 10:30:00,163.71,164.83,163.71,164.64,6901.0,153.4146,154.4642,153.4146,154.2861,6901.0
2019-01-31 10:35:00,164.72,164.85,164.46,164.81,5838.0,154.3611,154.4829,154.1174,154.4454,5838.0
2019-01-31 10:40:00,164.8,164.98,164.72,164.88,3400.0,154.4361,154.6047,154.3611,154.511,3400.0
2019-01-31 10:45:00,164.97,165.12,164.72,164.82,5711.0,154.5954,154.7359,154.3611,154.4548,5711.0
2019-01-31 10:50:00,164.75,164.88,164.63,164.87,2892.0,154.3892,154.511,154.2768,154.5017,2892.0
2019-01-31 10:55:00,164.84,164.98,164.62,164.62,17199.0,154.4735,154.6047,154.2674,154.2674,17199.0
2019-01-31 11:00:00,164.74,164.95,164.72,164.95,3000.0,154.3798,154.5766,154.3611,154.5766,3000.0
2019-01-31 11:05:00,164.83,165.09,164.73,165.03,3800.0,154.4642,154.7078,154.3705,154.6516,3800.0
2019-01-31 11:10:00,164.99,165.39,164.97,165.18,4903.0,154.6141,154.989,154.5954,154.7922,4903.0
2019-01-31 11:15:00,165.32,165.37,165.01,165.26,2900.0,154.9234,154.9702,154.6329,154.8671,2900.0
2019-01-31 11:20:00,165.37,165.89,165.31,165.81,7089.0,154.9702,155.4575,154.914,155.3825,7089.0
2019-01-31 11:25:00,165.77,166.16,165.73,165.88,8449.0,155.3451,155.7105,155.3076,155.4481,8449.0
2019-01-31 11:30:00,165.92,166.19,165.88,165.88,4900.0,155.4856,155.7386,155.4481,155.4481,4900.0
2019-01-31 11:35:00,165.94,166.45,165.8,166.22,5707.0,155.5044,155.9823,155.3732,155.7668,5707.0
2019-01-31 11:40:00,166.24,166.46,166.15,166.46,11860.0,155.7855,155.9917,155.7012,155.9917,11860.0
2019-01-31 11:45:00,166.46,167.21,166.46,167.16,12805.0,155.9917,156.6945,155.9917,156.6476,12805.0
2019-01-31 11:50:00,167.21,167.21,166.92,167.08,6025.0,156.6945,156.6945,156.4227,156.5727,6025.0
2019-01-31 11:55:00,167.03,167.5,166.91,167.36,7352.0,156.5258,156.9663,156.4134,156.8351,7352.0
2019-01-31 12:00:00,167.51,167.51,166.97,167.11,4929.0,156.9756,156.9756,156.4696,156.6008,4929.0
2019-01-31 12:05:00,167.03,167.58,166.95,167.58,4900.0,156.5258,157.0412,156.4508,157.0412,4900.0
2019-01-31 12:10:00,167.42,167.63,167.24,167.63,5098.0,156.8913,157.0881,156.7226,157.0881,5098.0
2019-01-31 12:15:00,167.67,167.68,167.27,167.45,7404.0,157.1256,157.1349,156.7507,156.9194,7404.0
2019-01-31 12:20:00,167.51,167.53,167.01,167.06,11893.0,156.9756,156.9944,156.5071,156.5539,11893.0
2019-01-31 12:25:00,167.12,167.24,166.96,167.14,4780.0,156.6102,156.7226,156.4602,156.6289,4780.0
2019-01-31 12:30:00,167.14,167.4,167.14,167.39,5122.0,156.6289,156.8726,156.6289,156.8632,5122.0
2019-01-31 12:35:00,167.36,167.54,167.21,167.52,6965.0,156.8351,157.0037,156.6945,156.985,6965.0
2019-01-31 12:40:00,167.55,167.85,167.22,167.22,5196.0,157.0131,157.2943,156.7039,156.7039,5196.0
2019-01-31 12:45:00,167.25,167.56,167.19,167.31,7121.0,156.732,157.0225,156.6758,156.7882,7121.0
2019-01-31 12:50:00,167.25,167.32,167.06,167.13,3348.0,156.732,156.7976,156.5539,156.6195,3348.0
2019-01-31 12:55:00,167.08,167.13,166.82,167.09,4403.0,156.5727,156.6195,156.329,156.582,4403.0
2019-01-31 13:00:00,167.12,167.19,167.0,167.15,3637.0,156.6102,156.6758,156.4977,156.6383,3637.0
2019-01-31 13:05:00,167.15,167.17,166.9,167.11,10185.0,156.6383,156.657,156.404,156.6008,10185.0
2019-01-31 13:10:00,167.11,167.17,167.04,167.15,3698.0,156.6008,156.657,156.5352,156.6383,3698.0
2019-01-31 13:15:00,167.15,167.19,166.79,166.8,7170.0,156.6383,156.6758,156.3009,156.3103,7170.0
2019-01-31 13:20:00,166.71,166.79,166.65,166.66,1200.0,156.2259,156.3009,156.1697,156.1791,1200.0
2019-01-31 13:25:00,166.76,166.76,166.25,166.32,9742.0,156.2728,156.2728,155.7949,155.8605,9742.0
2019-01-31 13:30:00,166.33,166.6,166.32,166.59,3507.0,155.8698,156.1229,155.8605,156.1135,3507.0
2019-01-31 13:35:00,166.55,166.87,166.53,166.87,2454.0,156.076,156.3759,156.0573,156.3759,2454.0
2019-01-31 13:40:00,166.87,166.87,166.46,166.51,12385.0,156.3759,156.3759,155.9917,156.0385,12385.0
2019-01-31 13:45:00,166.51,166.98,166.51,166.98,13796.0,156.0385,156.479,156.0385,156.479,13796.0
2019-01-31 13:50:00,167.07,167.45,167.07,167.43,7829.0,156.5633,156.9194,156.5633,156.9007,7829.0
2019-01-31 13:55:00,167.48,167.7,167.45,167.5,4435.0,156.9475,157.1537,156.9194,156.9663,4435.0
2019-01-31 14:00:00,167.41,167.54,167.19,167.46,5496.0,156.8819,157.0037,156.6758,156.9288,5496.0
2019-01-31 14:05:00,167.49,167.68,167.35,167.61,4664.0,156.9569,157.1349,156.8257,157.0693,4664.0
2019-01-31 14:10:00,167.54,167.85,167.47,167.75,9444.0,157.0037,157.2943,156.9381,157.2005,9444.0
2019-01-31 14:15:00,167.68,168.24,167.67,168.13,9712.0,157.1349,157.6597,157.1256,157.5566,9712.0
2019-01-31 14:20:00,168.06,168.67,168.03,168.36,10909.0,157.491,158.0627,157.4629,157.7722,10909.0
2019-01-31 14:25:00,168.36,168.65,168.27,168.57,7665.0,157.7722,158.0439,157.6878,157.969,7665.0
2019-01-31 14:30:00,168.55,168.74,168.45,168.61,7118.0,157.9502,158.1283,157.8565,158.0065,7118.0
2019-01-31 14:35:00,168.62,168.97,168.51,168.74,9102.0,158.0158,158.3438,157.9127,158.1283,9102.0
2019-01-31 14:40:00,168.65,168.9,168.25,168.72,8843.0,158.0439,158.2782,157.6691,158.1095,8843.0
2019-01-31 14:45:00,168.55,169.31,168.55,169.31,8227.0,157.9502,158.6624,157.9502,158.6624,8227.0
2019-01-31 14:50:00,169.25,169.5,169.24,169.41,12753.0,158.6062,158.8405,158.5968,158.7561,12753.0
2019-01-31 14:55:00,169.4,169.59,169.2,169.53,11320.0,158.7468,158.9248,158.5594,158.8686,11320.0
2019-01-31 15:00:00,169.47,169.52,169.1,169.18,17883.0,158.8124,158.8592,158.4656,158.5406,17883.0
2019-01-31 15:05:00,169.17,169.51,169.16,169.24,10084.0,158.5312,158.8499,158.5219,158.5968,10084.0
2019-01-31 15:10:00,169.13,169.19,168.73,168.96,9278.0,158.4938,158.55,158.1189,158.3344,9278.0
2019-01-31 15:15:00,168.96,169.1,168.62,169.09,12376.0,158.3344,158.4656,158.0158,158.4563,12376.0
2019-01-31 15:20:00,169.08,169.7,169.08,169.65,12554.0,158.4469,159.0279,158.4469,158.9811,12554.0
2019-01-31 15:25:00,169.68,169.83,169.55,169.75,15521.0,159.0092,159.1497,158.8873,159.0748,15521.0
2019-01-31 15:30:00,169.76,170.18,169.73,170.14,22784.0,159.0841,159.4777,159.056,159.4402,22784.0
2019-01-31 15:35:00,170.18,170.53,170.17,170.53,25375.0,159.4777,159.8057,159.4684,159.8057,25375.0
2019-01-31 15:40:00,170.49,170.52,170.1,170.22,25544.0,159.7682,159.7963,159.4028,159.5152,25544.0
2019-01-31 15:45:00,170.19,170.53,170.19,170.47,32486.0,159.4871,159.8057,159.4871,159.7495,32486.0
2019-01-31 15:50:00,170.47,170.49,170.01,170.01,41653.0,159.7495,159.7682,159.3184,159.3184,41653.0
2019-01-31 15:55:00,170.03,170.44,170.02,170.27,72013.0,159.3372,159.7214,159.3278,159.5621,72013.0
2019-02-01 09:30:00,170.98,172.03,170.45,171.98,16980.0,160.2274,161.2114,159.7307,161.1645,16980.0
2019-02-01 09:35:00,172.47,174.24,172.46,174.09,8600.0,161.6237,163.2824,161.6143,163.1418,8600.0
2019-02-01 09:40:00,174.23,174.51,173.61,173.61,9165.0,163.273,163.5354,162.692,162.692,9165.0
2019-02-01 09:45:00,173.86,174.28,173.3,173.31,5300.0,162.9263,163.3199,162.4015,162.4109,5300.0
2019-02-01 09:50:00,173.66,173.69,173.33,173.62,4982.0,162.7389,162.767,162.4296,162.7014,4982.0
2019-02-01 09:55:00,173.63,174.06,173.02,173.02,7510.0,162.7108,163.1137,162.1391,162.1391,7510.0
2019-02-01 10:00:00,172.81,173.41,172.78,173.31,6286.0,161.9423,162.5046,161.9142,162.4109,6286.0
2019-02-01 10:05:00,173.28,173.68,173.28,173.44,5356.0,162.3828,162.7576,162.3828,162.5327,5356.0
2019-02-01 10:10:00,173.31,173.62,173.26,173.47,5316.0,162.4109,162.7014,162.364,162.5608,5316.0
2019-02-01 10:15:00,173.35,173.38,173.15,173.36,6617.0,162.4484,162.4765,162.2609,162.4577,6617.0
2019-02-01 10:20:00,173.34,173.46,173.15,173.29,9247.0,162.439,162.5514,162.2609,162.3921,9247.0
2019-02-01 10:25:00,173.3,173.4,172.96,173.2,8698.0,162.4015,162.4952,162.0829,162.3078,8698.0
2019-02-01 10:30:00,173.05,173.16,172.6,172.72,6760.0,162.1672,162.2703,161.7455,161.858,6760.0
2019-02-01 10:35:00,172.6,172.76,172.53,172.53,3200.0,161.7455,161.8955,161.6799,161.6799,3200.0
2019-02-01 10:40:00,172.53,172.7,172.17,172.18,57000.0,161.6799,161.8392,161.3426,161.3519,57000.0
2019-02-01 10:45:00,172.19,172.19,171.63,172.0,12825.0,161.3613,161.3613,160.8365,161.1833,12825.0
2019-02-01 10:50:00,172.15,172.36,172.14,172.34,2231.0,161.3238,161.5206,161.3145,161.5019,2231.0
2019-02-01 10:55:00,172.54,172.54,172.05,172.05,4500.0,161.6893,161.6893,161.2301,161.2301,4500.0
2019-02-01 11:00:00,172.0,172.07,171.4,172.07,14452.0,161.1833,161.2489,160.621,161.2489,14452.0
2019-02-01 11:05:00,172.22,173.11,172.22,172.89,2601.0,161.3894,162.2235,161.3894,162.0173,2601.0
2019-02-01 11:10:00,173.11,173.11,172.82,172.97,2404.0,162.2235,162.2235,161.9517,162.0923,2404.0
2019-02-01 11:15:00,172.99,173.17,172.89,172.89,3600.0,162.111,162.2797,162.0173,162.0173,3600.0
2019-02-01 11:20:00,172.91,173.45,172.91,173.45,6654.0,162.036,162.5421,162.036,162.5421,6654.0
2019-02-01 11:25:00,173.59,173.71,173.49,173.59,4800.0,162.6733,162.7857,162.5796,162.6733,4800.0
2019-02-01 11:30:00,173.47,173.9,173.46,173.58,6901.0,162.5608,162.9638,162.5514,162.6639,6901.0
2019-02-01 11:35:00,173.44,173.47,173.17,173.47,1504.0,162.5327,162.5608,162.2797,162.5608,1504.0
2019-02-01 11:40:00,173.46,173.66,173.42,173.58,2100.0,162.5514,162.7389,162.514,162.6639,2100.0
2019-02-01 11:45:00,173.67,173.67,173.45,173.65,2570.0,162.7482,162.7482,162.5421,162.7295,2570.0
2019-02-01 11:50:00,173.67,173.67,173.52,173.52,2300.0,162.7482,162.7482,162.6077,162.6077,2300.0
2019-02-01 11:55:00,173.66,173.66,173.28,173.37,8801.0,162.7389,162.7389,162.3828,162.4671,8801.0
2019-02-01 12:00:00,173.3,173.67,173.3,173.64,4851.0,162.4015,162.7482,162.4015,162.7201,4851.0
2019-02-01 12:05:00,173.65,173.79,173.41,173.41,12515.0,162.7295,162.8607,162.5046,162.5046,12515.0
2019-02-01 12:10:00,173.29,173.64,173.13,173.63,5558.0,162.3921,162.7201,162.2422,162.7108,5558.0
2019-02-01 12:15:00,173.62,173.66,173.46,173.46,1640.0,162.7014,162.7389,162.5514,162.5514,1640.0
2019-02-01 12:20:00,173.33,173.33,172.81,172.99,2179.0,162.4296,162.4296,161.9423,162.111,2179.0
2019-02-01 12:25:00,172.84,173.26,172.81,173.18,25297.0,161.9704,162.364,161.9423,162.2891,25297.0
2019-02-01 12:30:00,173.19,173.19,172.82,172.82,2500.0,162.2984,162.2984,161.9517,161.9517,2500.0
2019-02-01 12:35:00,172.86,173.0,172.72,172.93,5450.0,161.9892,162.1204,161.858,162.0548,5450.0
2019-02-01 12:40:00,172.93,173.05,172.82,172.86,3700.0,162.0548,162.1672,161.9517,161.9892,3700.0
2019-02-01 12:45:00,172.94,173.14,172.73,173.08,3082.0,162.0642,162.2516,161.8674,162.1953,3082.0
2019-02-01 12:50:00,173.07,173.07,172.95,173.01,1009.0,162.186,162.186,162.0735,162.1297,1009.0
2019-02-01 12:55:00,173.07,173.21,173.06,173.11,2255.0,162.186,162.3172,162.1766,162.2235,2255.0
2019-02-01 13:00:00,173.12,173.12,172.86,173.05,2900.0,162.2328,162.2328,161.9892,162.1672,2900.0
2019-02-01 13:05:00,173.11,173.34,173.11,173.31,2800.0,162.2235,162.439,162.2235,162.4109,2800.0
2019-02-01 13:10:00,173.22,173.25,173.08,173.15,1582.0,162.3265,162.3547,162.1953,162.2609,1582.0
2019-02-01 13:15:00,173.24,173.25,173.0,173.05,3100.0,162.3453,162.3547,162.1204,162.1672,3100.0
2019-02-01 13:20:00,173.1,173.19,172.78,172.85,4918.0,162.2141,162.2984,161.9142,161.9798,4918.0
2019-02-01 13:25:00,172.81,172.94,172.75,172.75,4100.0,161.9423,162.0642,161.8861,161.8861,4100.0
2019-02-01 13:30:00,172.78,172.96,172.78,172.92,1800.0,161.9142,162.0829,161.9142,162.0454,1800.0
2019-02-01 13:35:00,172.92,173.09,172.87,173.08,2101.0,162.0454,162.2047,161.9986,162.1953,2101.0
2019-02-01 13:40:00,173.09,173.25,172.92,172.94,4802.0,162.2047,162.3547,162.0454,162.0642,4802.0
2019-02-01 13:45:00,172.95,172.95,172.57,172.89,3697.0,162.0735,162.0735,161.7174,162.0173,3697.0
2019-02-01 13:50:00,172.88,173.19,172.85,173.19,2304.0,162.0079,162.2984,161.9798,162.2984,2304.0
2019-02-01 13:55:00,173.15,173.15,172.95,172.95,1500.0,162.2609,162.2609,162.0735,162.0735,1500.0
2019-02-01 14:00:00,172.87,172.91,172.32,172.32,3770.0,161.9986,162.036,161.4831,161.4831,3770.0
2019-02-01 14:05:00,172.5,172.89,172.33,172.86,4200.0,161.6518,162.0173,161.4925,161.9892,4200.0
2019-02-01 14:10:00,172.79,172.79,172.53,172.53,5410.0,161.9236,161.9236,161.6799,161.6799,5410.0
2019-02-01 14:15:00,172.55,172.65,172.11,172.11,3540.0,161.6987,161.7924,161.2863,161.2863,3540.0
2019-02-01 14:20:00,172.11,172.42,172.1,172.28,4644.0,161.2863,161.5769,161.277,161.4457,4644.0
2019-02-01 14:25:00,172.27,172.45,172.26,172.4,2300.0,161.4363,161.605,161.4269,161.5581,2300.0
2019-02-01 14:30:00,172.45,172.77,172.44,172.77,4100.0,161.605,161.9048,161.5956,161.9048,4100.0
2019-02-01 14:35:00,172.72,172.81,172.24,172.34,4263.0,161.858,161.9423,161.4082,161.5019,4263.0
2019-02-01 14:40:00,172.2,172.56,172.19,172.43,2900.0,161.3707,161.708,161.3613,161.5862,2900.0
2019-02-01 14:45:00,172.38,172.51,172.23,172.23,2718.0,161.5394,161.6612,161.3988,161.3988,2718.0
2019-02-01 14:50:00,172.32,172.32,171.79,171.83,5118.0,161.4831,161.4831,160.9865,161.024,5118.0
2019-02-01 14:55:00,171.81,172.15,171.74,172.04,4804.0,161.0052,161.3238,160.9396,161.2208,4804.0
2019-02-01 15:00:00,172.13,172.13,171.87,171.97,3230.0,161.3051,161.3051,161.0614,161.1552,3230.0
2019-02-01 15:05:00,171.91,172.01,171.78,171.9,4752.0,161.0989,161.1926,160.9771,161.0896,4752.0
2019-02-01 15:10:00,171.82,172.05,171.77,172.03,3475.0,161.0146,161.2301,160.9677,161.2114,3475.0
2019-02-01 15:15:00,172.0,172.25,171.94,172.24,5087.0,161.1833,161.4175,161.127,161.4082,5087.0
2019-02-01 15:20:00,172.21,172.22,172.06,172.16,3454.0,161.3801,161.3894,161.2395,161.3332,3454.0
2019-02-01 15:25:00,172.19,172.24,172.07,172.24,3800.0,161.3613,161.4082,161.2489,161.4082,3800.0
2019-02-01 15:30:00,172.24,172.56,172.23,172.44,7410.0,161.4082,161.708,161.3988,161.5956,7410.0
2019-02-01 15:35:00,172.5,172.64,172.47,172.54,4889.0,161.6518,161.783,161.6237,161.6893,4889.0
2019-02-01 15:40:00,172.49,172.53,172.34,172.43,14813.0,161.6425,161.6799,161.5019,161.5862,14813.0
2019-02-01 15:45:00,172.49,172.59,172.46,172.47,11372.0,161.6425,161.7362,161.6143,161.6237,11372.0
2019-02-01 15:50:00,172.47,172.68,172.41,172.67,14386.0,161.6237,161.8205,161.5675,161.8111,14386.0
2019-02-01 15:55:00,172.64,172.93,172.47,172.86,43800.0,161.783,162.0548,161.6237,161.9892,43800.0
2019-02-04 09:30:00,172.85,173.45,172.82,173.16,14031.0,161.9798,162.5421,161.9517,162.2703,14031.0
2019-02-04 09:35:00,173.31,173.38,172.76,172.76,7744.0,162.4109,162.4765,161.8955,161.8955,7744.0
2019-02-04 09:40:00,172.83,173.17,172.56,173.04,3700.0,161.9611,162.2797,161.708,162.1579,3700.0
2019-02-04 09:45:00,173.04,173.04,172.75,172.99,1400.0,162.1579,162.1579,161.8861,162.111,1400.0
2019-02-04 09:50:00,173.15,173.15,172.75,172.75,400.0,162.2609,162.2609,161.8861,161.8861,400.0
2019-02-04 09:55:00,172.87,172.87,172.42,172.47,1786.0,161.9986,161.9986,161.5769,161.6237,1786.0
2019-02-04 10:00:00,172.35,172.35,171.21,171.84,5596.0,161.5113,161.5113,160.4429,161.0333,5596.0
2019-02-04 10:05:00,171.85,171.94,171.68,171.76,2277.0,161.0427,161.127,160.8834,160.9584,2277.0
2019-02-04 10:10:00,171.91,171.97,171.86,171.87,1050.0,161.0989,161.1552,161.0521,161.0614,1050.0
2019-02-04 10:15:00,171.66,171.69,171.26,171.27,2594.0,160.8646,160.8928,160.4898,160.4992,2594.0
2019-02-04 10:20:00,171.41,171.42,171.0,171.0,2074.0,160.6304,160.6397,160.2462,160.2462,2074.0
2019-02-04 10:25:00,171.1,171.12,170.72,171.12,2500.0,160.3399,160.3586,159.9838,160.3586,2500.0
2019-02-04 10:30:00,170.95,171.18,170.95,171.18,1935.0,160.1993,160.4148,160.1993,160.4148,1935.0
2019-02-04 10:35:00,171.03,171.15,170.88,170.88,1600.0,160.2743,160.3867,160.1337,160.1337,1600.0
2019-02-04 10:40:00,170.75,170.88,170.67,170.69,3712.0,160.0119,160.1337,159.9369,159.9556,3712.0
2019-02-04 10:45:00,170.67,170.73,170.55,170.55,5600.0,159.9369,159.9931,159.8245,159.8245,5600.0
2019-02-04 10:50:00,170.63,171.35,170.63,171.35,6383.0,159.8994,160.5741,159.8994,160.5741,6383.0
2019-02-04 10:55:00,171.4,171.68,171.33,171.68,1800.0,160.621,160.8834,160.5554,160.8834,1800.0
2019-02-04 11:00:00,171.7,171.78,171.47,171.51,2337.0,160.9021,160.9771,160.6866,160.7241,2337.0
2019-02-04 11:05:00,171.5,171.67,171.44,171.51,1631.0,160.7147,160.874,160.6585,160.7241,1631.0
2019-02-04 11:10:00,171.51,171.63,171.4,171.55,1900.0,160.7241,160.8365,160.621,160.7616,1900.0
2019-02-04 11:15:00,171.5,171.55,171.28,171.28,2200.0,160.7147,160.7616,160.5085,160.5085,2200.0
2019-02-04 11:20:00,171.32,171.33,171.09,171.3,4950.0,160.546,160.5554,160.3305,160.5273,4950.0
2019-02-04 11:25:00,171.3,171.31,171.1,171.1,701.0,160.5273,160.5367,160.3399,160.3399,701.0
2019-02-04 11:30:00,171.24,171.41,171.23,171.34,4000.0,160.4711,160.6304,160.4617,160.5648,4000.0
2019-02-04 11:35:00,171.25,171.25,170.78,170.85,2397.0,160.4804,160.4804,160.04,160.1056,2397.0
2019-02-04 11:40:00,170.85,170.93,170.85,170.93,866.0,160.1056,160.1806,160.1056,160.1806,866.0
2019-02-04 11:45:00,170.81,171.27,170.63,171.27,9741.0,160.0681,160.4992,159.8994,160.4992,9741.0
2019-02-04 11:50:00,171.27,171.36,171.23,171.23,2800.0,160.4992,160.5835,160.4617,160.4617,2800.0
2019-02-04 11:55:00,171.31,171.34,171.13,171.13,2131.0,160.5367,160.5648,160.368,160.368,2131.0
2019-02-04 12:00:00,171.21,171.21,170.84,170.84,1621.0,160.4429,160.4429,160.0962,160.0962,1621.0
2019-02-04 12:05:00,170.87,170.92,170.65,170.87,2113.0,160.1243,160.1712,159.9182,160.1243,2113.0
2019-02-04 12:10:00,170.91,170.93,170.79,170.93,2782.0,160.1618,160.1806,160.0494,160.1806,2782.0
2019-02-04 12:15:00,171.07,171.07,170.84,170.91,1805.0,160.3118,160.3118,160.0962,160.1618,1805.0
2019-02-04 12:20:00,170.98,171.0,170.8,170.81,2100.0,160.2274,160.2462,160.0587,160.0681,2100.0
2019-02-04 12:25:00,170.8,170.87,170.76,170.85,1719.0,160.0587,160.1243,160.0212,160.1056,1719.0
2019-02-04 12:30:00,170.89,170.89,170.63,170.79,3740.0,160.1431,160.1431,159.8994,160.0494,3740.0
2019-02-04 12:35:00,170.89,170.93,170.72,170.85,1913.0,160.1431,160.1806,159.9838,160.1056,1913.0
2019-02-04 12:40:00,170.91,171.1,170.91,171.1,1600.0,160.1618,160.3399,160.1618,160.3399,1600.0
2019-02-04 12:45:00,171.08,171.11,171.08,171.11,400.0,160.3211,160.3492,160.3211,160.3492,400.0
2019-02-04 12:50:00,171.1,171.17,171.04,171.04,900.0,160.3399,160.4055,160.2836,160.2836,900.0
2019-02-04 12:55:00,171.15,171.2,171.02,171.02,1800.0,160.3867,160.4336,160.2649,160.2649,1800.0
2019-02-04 13:00:00,170.99,171.07,170.99,171.07,1358.0,160.2368,160.3118,160.2368,160.3118,1358.0
2019-02-04 13:05:00,171.1,171.1,170.99,171.0,2282.0,160.3399,160.3399,160.2368,160.2462,2282.0
2019-02-04 13:10:00,171.07,171.1,170.98,171.02,2009.0,160.3118,160.3399,160.2274,160.2649,2009.0
2019-02-04 13:15:00,170.94,171.09,170.94,170.97,3183.0,160.1899,160.3305,160.1899,160.218,3183.0
2019-02-04 13:20:00,170.91,171.02,170.91,170.93,12247.0,160.1618,160.2649,160.1618,160.1806,12247.0
2019-02-04 13:25:00,170.95,170.95,170.72,170.72,1871.0,160.1993,160.1993,159.9838,159.9838,1871.0
2019-02-04 13:30:00,170.7,170.82,170.7,170.74,2100.0,159.965,160.0775,159.965,160.0025,2100.0
2019-02-04 13:35:00,170.82,170.93,170.82,170.93,1000.0,160.0775,160.1806,160.0775,160.1806,1000.0
2019-02-04 13:40:00,170.93,170.97,170.77,170.94,12331.0,160.1806,160.218,160.0306,160.1899,12331.0
2019-02-04 13:45:00,170.99,171.03,170.94,171.03,3994.0,160.2368,160.2743,160.1899,160.2743,3994.0
2019-02-04 13:50:00,170.99,171.11,170.88,171.01,6019.0,160.2368,160.3492,160.1337,160.2555,6019.0
2019-02-04 13:55:00,171.06,171.2,171.06,171.13,700.0,160.3024,160.4336,160.3024,160.368,700.0
2019-02-04 14:00:00,171.17,171.41,171.09,171.38,2894.0,160.4055,160.6304,160.3305,160.6023,2894.0
2019-02-04 14:05:00,171.43,171.54,171.43,171.54,900.0,160.6491,160.7522,160.6491,160.7522,900.0
2019-02-04 14:10:00,171.59,171.72,171.59,171.72,924.0,160.799,160.9209,160.799,160.9209,924.0
2019-02-04 14:15:00,171.76,171.79,171.62,171.63,1000.0,160.9584,160.9865,160.8272,160.8365,1000.0
2019-02-04 14:20:00,171.61,171.63,171.52,171.52,814.0,160.8178,160.8365,160.7335,160.7335,814.0
2019-02-04 14:25:00,171.5,171.78,171.5,171.71,3248.0,160.7147,160.9771,160.7147,160.9115,3248.0
2019-02-04 14:30:00,171.75,171.75,171.69,171.7,921.0,160.949,160.949,160.8928,160.9021,921.0
2019-02-04 14:35:00,171.71,171.74,171.63,171.68,2122.0,160.9115,160.9396,160.8365,160.8834,2122.0
2019-02-04 14:40:00,171.67,171.89,171.67,171.89,2300.0,160.874,161.0802,160.874,161.0802,2300.0
2019-02-04 14:45:00,171.88,171.88,171.73,171.73,1022.0,161.0708,161.0708,160.9302,160.9302,1022.0
2019-02-04 14:50:00,171.71,171.86,171.71,171.86,1200.0,160.9115,161.0521,160.9115,161.0521,1200.0
2019-02-04 14:55:00,171.91,171.93,171.79,171.79,1341.0,161.0989,161.1177,160.9865,160.9865,1341.0
2019-02-04 15:00:00,171.82,171.82,171.71,171.72,4343.0,161.0146,161.0146,160.9115,160.9209,4343.0
2019-02-04 15:05:00,171.72,171.89,171.7,171.88,3711.0,160.9209,161.0802,160.9021,161.0708,3711.0
2019-02-04 15:10:00,171.86,171.93,171.84,171.91,1724.0,161.0521,161.1177,161.0333,161.0989,1724.0
2019-02-04 15:15:00,171.97,172.04,171.95,171.99,1484.0,161.1552,161.2208,161.1364,161.1739,1484.0
2019-02-04 15:20:00,172.0,172.0,171.76,171.78,2489.0,161.1833,161.1833,160.9584,160.9771,2489.0
2019-02-04 15:25:00,171.81,171.84,171.76,171.78,2672.0,161.0052,161.0333,160.9584,160.9771,2672.0
2019-02-04 15:30:00,171.78,171.91,171.74,171.88,3092.0,160.9771,161.0989,160.9396,161.0708,3092.0
2019-02-04 15:35:00,171.82,171.93,171.82,171.89,2941.0,161.0146,161.1177,161.0146,161.0802,2941.0
2019-02-04 15:40:00,171.88,171.96,171.86,171.92,3532.0,161.0708,161.1458,161.0521,161.1083,3532.0
2019-02-04 15:45:00,171.95,172.1,171.95,172.09,4448.0,161.1364,161.277,161.1364,161.2676,4448.0
2019-02-04 15:50:00,172.09,172.24,172.04,172.18,6794.0,161.2676,161.4082,161.2208,161.3519,6794.0
2019-02-04 15:55:00,172.25,172.56,172.24,172.56,21398.0,161.4175,161.708,161.4082,161.708,21398.0
2019-02-05 09:30:00,173.87,173.87,173.87,173.87,11001.0,162.9357,162.9357,162.9357,162.9357,11001.0
2019-02-05 09:35:00,173.46,173.46,172.95,173.39,5073.0,162.5514,162.5514,162.0735,162.4859,5073.0
2019-02-05 09:40:00,173.45,173.87,173.45,173.87,4917.0,162.5421,162.9357,162.5421,162.9357,4917.0
2019-02-05 09:45:00,173.77,173.77,173.51,173.75,2164.0,162.842,162.842,162.5983,162.8232,2164.0
2019-02-05 09:50:00,173.59,173.84,173.59,173.84,550.0,162.6733,162.9076,162.6733,162.9076,550.0
2019-02-05 09:55:00,173.67,173.89,173.64,173.76,2200.0,162.7482,162.9544,162.7201,162.8326,2200.0
2019-02-05 10:00:00,173.67,174.05,173.65,173.93,2981.0,162.7482,163.1043,162.7295,162.9919,2981.0
2019-02-05 10:05:00,173.84,174.5,173.76,174.31,10900.0,162.9076,163.526,162.8326,163.348,10900.0
2019-02-05 10:10:00,174.3,174.44,174.21,174.4,1600.0,163.3386,163.4698,163.2543,163.4323,1600.0
2019-02-05 10:15:00,174.3,174.49,174.26,174.49,1100.0,163.3386,163.5167,163.3011,163.5167,1100.0
2019-02-05 10:20:00,174.68,174.68,174.26,174.26,1640.0,163.6947,163.6947,163.3011,163.3011,1640.0
2019-02-05 10:25:00,174.12,174.21,174.1,174.14,1100.0,163.1699,163.2543,163.1512,163.1887,1100.0
2019-02-05 10:30:00,173.91,174.22,173.91,174.22,1220.0,162.9731,163.2637,162.9731,163.2637,1220.0
2019-02-05 10:35:00,174.18,174.5,174.17,174.31,3700.0,163.2262,163.526,163.2168,163.348,3700.0
2019-02-05 10:40:00,174.38,174.61,174.26,174.6,14500.0,163.4136,163.6291,163.3011,163.6198,14500.0
2019-02-05 10:45:00,174.67,174.82,174.59,174.81,4165.0,163.6854,163.8259,163.6104,163.8166,4165.0
2019-02-05 10:50:00,174.88,174.93,174.74,174.77,3569.0,163.8821,163.929,163.751,163.7791,3569.0
2019-02-05 10:55:00,174.72,174.95,174.72,174.95,1446.0,163.7322,163.9477,163.7322,163.9477,1446.0
2019-02-05 11:00:00,175.06,175.18,175.06,175.11,2200.0,164.0508,164.1633,164.0508,164.0977,2200.0
2019-02-05 11:05:00,175.16,175.16,174.86,174.86,1802.0,164.1445,164.1445,163.8634,163.8634,1802.0
2019-02-05 11:10:00,174.62,174.74,174.61,174.64,1200.0,163.6385,163.751,163.6291,163.6572,1200.0
2019-02-05 11:15:00,174.63,174.63,174.38,174.42,47916.0,163.6479,163.6479,163.4136,163.4511,47916.0
2019-02-05 11:20:00,174.34,174.4,174.21,174.21,3219.0,163.3761,163.4323,163.2543,163.2543,3219.0
2019-02-05 11:25:00,174.15,174.23,174.06,174.22,3900.0,163.1981,163.273,163.1137,163.2637,3900.0
2019-02-05 11:30:00,174.24,174.29,174.0,174.24,9100.0,163.2824,163.3293,163.0575,163.2824,9100.0
2019-02-05 11:35:00,174.31,174.38,174.16,174.24,1700.0,163.348,163.4136,163.2074,163.2824,1700.0
2019-02-05 11:40:00,174.19,174.19,174.06,174.15,900.0,163.2355,163.2355,163.1137,163.1981,900.0
2019-02-05 11:45:00,174.06,174.1,173.65,173.74,12485.0,163.1137,163.1512,162.7295,162.8138,12485.0
2019-02-05 11:50:00,173.87,174.16,173.87,174.14,1858.0,162.9357,163.2074,162.9357,163.1887,1858.0
2019-02-05 11:55:00,174.17,174.18,174.05,174.05,1864.0,163.2168,163.2262,163.1043,163.1043,1864.0
2019-02-05 12:00:00,174.06,174.18,174.0,174.18,1916.0,163.1137,163.2262,163.0575,163.2262,1916.0
2019-02-05 12:05:00,174.2,174.2,173.91,173.91,2000.0,163.2449,163.2449,162.9731,162.9731,2000.0
2019-02-05 12:10:00,173.93,173.94,173.81,173.88,700.0,162.9919,163.0013,162.8794,162.945,700.0
2019-02-05 12:15:00,173.94,174.07,173.88,173.89,3614.0,163.0013,163.1231,162.945,162.9544,3614.0
2019-02-05 12:20:00,173.81,173.84,173.66,173.67,1500.0,162.8794,162.9076,162.7389,162.7482,1500.0
2019-02-05 12:25:00,173.65,173.78,173.63,173.7,3111.0,162.7295,162.8513,162.7108,162.7764,3111.0
2019-02-05 12:30:00,173.72,174.0,173.7,174.0,23046.0,162.7951,163.0575,162.7764,163.0575,23046.0
2019-02-05 12:35:00,174.03,174.26,173.97,174.17,1700.0,163.0856,163.3011,163.0294,163.2168,1700.0
2019-02-05 12:40:00,174.27,174.27,174.19,174.24,701.0,163.3105,163.3105,163.2355,163.2824,701.0
2019-02-05 12:45:00,174.23,174.24,174.14,174.19,2297.0,163.273,163.2824,163.1887,163.2355,2297.0
2019-02-05 12:50:00,174.24,174.24,174.13,174.13,3100.0,163.2824,163.2824,163.1793,163.1793,3100.0
2019-02-05 12:55:00,174.2,174.2,173.92,173.92,1300.0,163.2449,163.2449,162.9825,162.9825,1300.0
2019-02-05 13:00:00,173.9,173.98,173.78,173.81,1925.0,162.9638,163.0387,162.8513,162.8794,1925.0
2019-02-05 13:05:00,173.84,173.84,173.65,173.69,3700.0,162.9076,162.9076,162.7295,162.767,3700.0
2019-02-05 13:10:00,173.69,173.94,173.68,173.92,4203.0,162.767,163.0013,162.7576,162.9825,4203.0
2019-02-05 13:15:00,173.88,173.9,173.81,173.81,1200.0,162.945,162.9638,162.8794,162.8794,1200.0
2019-02-05 13:20:00,173.87,174.04,173.87,174.04,2339.0,162.9357,163.095,162.9357,163.095,2339.0
2019-02-05 13:25:00,174.01,174.08,173.99,174.06,800.0,163.0669,163.1325,163.0481,163.1137,800.0
2019-02-05 13:30:00,174.12,174.2,174.12,174.2,900.0,163.1699,163.2449,163.1699,163.2449,900.0
2019-02-05 13:35:00,174.16,174.16,174.06,174.08,1900.0,163.2074,163.2074,163.1137,163.1325,1900.0
2019-02-05 13:40:00,174.19,174.19,174.06,174.09,1405.0,163.2355,163.2355,163.1137,163.1418,1405.0
2019-02-05 13:45:00,174.06,174.23,174.01,174.18,1700.0,163.1137,163.273,163.0669,163.2262,1700.0
2019-02-05 13:50:00,174.17,174.33,174.16,174.26,2100.0,163.2168,163.3667,163.2074,163.3011,2100.0
2019-02-05 13:55:00,174.27,174.39,174.23,174.34,2640.0,163.3105,163.423,163.273,163.3761,2640.0
2019-02-05 14:00:00,174.38,174.77,174.38,174.77,9470.0,163.4136,163.7791,163.4136,163.7791,9470.0
2019-02-05 14:05:00,174.81,175.06,174.81,174.95,3581.0,163.8166,164.0508,163.8166,163.9477,3581.0
2019-02-05 14:10:00,174.84,174.98,174.72,174.98,2300.0,163.8447,163.9759,163.7322,163.9759,2300.0
2019-02-05 14:15:00,174.99,174.99,174.85,174.85,785.0,163.9852,163.9852,163.854,163.854,785.0
2019-02-05 14:20:00,174.93,175.02,174.93,174.93,1750.0,163.929,164.0133,163.929,163.929,1750.0
2019-02-05 14:25:00,174.86,174.86,174.74,174.8,878.0,163.8634,163.8634,163.751,163.8072,878.0
2019-02-05 14:30:00,174.71,174.87,174.71,174.83,1112.0,163.7228,163.8728,163.7228,163.8353,1112.0
2019-02-05 14:35:00,174.86,175.03,174.86,174.97,2200.0,163.8634,164.0227,163.8634,163.9665,2200.0
2019-02-05 14:40:00,174.89,174.9,174.78,174.85,1415.0,163.8915,163.9009,163.7884,163.854,1415.0
2019-02-05 14:45:00,174.88,174.92,174.77,174.9,2930.0,163.8821,163.9196,163.7791,163.9009,2930.0
2019-02-05 14:50:00,174.85,174.9,174.77,174.82,3340.0,163.854,163.9009,163.7791,163.8259,3340.0
2019-02-05 14:55:00,174.81,174.81,174.53,174.62,4650.0,163.8166,163.8166,163.5542,163.6385,4650.0
2019-02-05 15:00:00,174.65,174.72,174.5,174.5,5876.0,163.6666,163.7322,163.526,163.526,5876.0
2019-02-05 15:05:00,174.5,174.58,174.39,174.5,6005.0,163.526,163.601,163.423,163.526,6005.0
2019-02-05 15:10:00,174.46,174.47,174.3,174.34,4314.0,163.4886,163.4979,163.3386,163.3761,4314.0
2019-02-05 15:15:00,174.34,174.39,174.28,174.39,4261.0,163.3761,163.423,163.3199,163.423,4261.0
2019-02-05 15:20:00,174.37,174.41,174.19,174.19,9383.0,163.4042,163.4417,163.2355,163.2355,9383.0
2019-02-05 15:25:00,174.18,174.4,174.17,174.33,5200.0,163.2262,163.4323,163.2168,163.3667,5200.0
2019-02-05 15:30:00,174.34,174.49,174.25,174.44,6568.0,163.3761,163.5167,163.2918,163.4698,6568.0
2019-02-05 15:35:00,174.41,174.44,174.33,174.35,4300.0,163.4417,163.4698,163.3667,163.3855,4300.0
2019-02-05 15:40:00,174.35,174.37,174.2,174.22,15981.0,163.3855,163.4042,163.2449,163.2637,15981.0
2019-02-05 15:45:00,174.21,174.39,174.21,174.31,15405.0,163.2543,163.423,163.2543,163.348,15405.0
2019-02-05 15:50:00,174.29,174.32,174.19,174.19,12679.0,163.3293,163.3574,163.2355,163.2355,12679.0
2019-02-05 15:55:00,174.22,174.5,174.2,174.46,48807.0,163.2637,163.526,163.2449,163.4886,48807.0
2019-02-06 09:30:00,174.09,174.45,174.01,174.14,3500.0,163.1418,163.4792,163.0669,163.1887,3500.0
2019-02-06 09:35:00,173.88,173.88,173.41,173.41,1085.0,162.945,162.945,162.5046,162.5046,1085.0
2019-02-06 09:40:00,173.44,173.44,173.44,173.44,100.0,162.5327,162.5327,162.5327,162.5327,100.0
2019-02-06 09:45:00,173.44,173.44,173.44,173.44,0.0,162.5327,162.5327,162.5327,162.5327,0.0
2019-02-06 09:50:00,173.53,173.71,173.48,173.56,672.0,162.617,162.7857,162.5702,162.6452,672.0
2019-02-06 09:55:00,173.85,173.85,173.34,173.34,1637.0,162.9169,162.9169,162.439,162.439,1637.0
2019-02-06 10:00:00,173.41,173.41,173.16,173.25,2700.0,162.5046,162.5046,162.2703,162.3547,2700.0
2019-02-06 10:05:00,173.46,173.66,173.42,173.49,1400.0,162.5514,162.7389,162.514,162.5796,1400.0
2019-02-06 10:10:00,173.38,173.38,173.38,173.38,100.0,162.4765,162.4765,162.4765,162.4765,100.0
2019-02-06 10:15:00,173.19,173.2,172.87,173.2,3610.0,162.2984,162.3078,161.9986,162.3078,3610.0
2019-02-06 10:20:00,173.2,173.23,172.92,173.06,2800.0,162.3078,162.3359,162.0454,162.1766,2800.0
2019-02-06 10:25:00,173.02,173.36,173.02,173.33,1400.0,162.1391,162.4577,162.1391,162.4296,1400.0
2019-02-06 10:30:00,173.24,173.41,173.01,173.01,3600.0,162.3453,162.5046,162.1297,162.1297,3600.0
2019-02-06 10:35:00,173.02,173.03,172.69,172.7,3502.0,162.1391,162.1485,161.8299,161.8392,3502.0
2019-02-06 10:40:00,172.62,173.04,172.52,173.04,1717.0,161.7643,162.1579,161.6706,162.1579,1717.0
2019-02-06 10:45:00,173.06,173.15,173.06,173.11,400.0,162.1766,162.2609,162.1766,162.2235,400.0
2019-02-06 10:50:00,173.12,173.19,172.99,173.11,3095.0,162.2328,162.2984,162.111,162.2235,3095.0
2019-02-06 10:55:00,173.12,173.12,172.92,172.92,697.0,162.2328,162.2328,162.0454,162.0454,697.0
2019-02-06 11:00:00,173.03,173.04,172.93,173.0,1100.0,162.1485,162.1579,162.0548,162.1204,1100.0
2019-02-06 11:05:00,173.0,173.1,172.9,172.9,2500.0,162.1204,162.2141,162.0267,162.0267,2500.0
2019-02-06 11:10:00,172.9,173.07,172.84,173.04,6460.0,162.0267,162.186,161.9704,162.1579,6460.0
2019-02-06 11:15:00,173.0,173.06,172.79,172.79,2848.0,162.1204,162.1766,161.9236,161.9236,2848.0
2019-02-06 11:20:00,172.84,173.0,172.63,172.63,2105.0,161.9704,162.1204,161.7736,161.7736,2105.0
2019-02-06 11:25:00,172.41,172.67,172.41,172.65,1281.0,161.5675,161.8111,161.5675,161.7924,1281.0
2019-02-06 11:30:00,172.79,172.86,172.79,172.8,800.0,161.9236,161.9892,161.9236,161.933,800.0
2019-02-06 11:35:00,172.76,172.76,172.44,172.49,6700.0,161.8955,161.8955,161.5956,161.6425,6700.0
2019-02-06 11:40:00,172.53,172.61,172.53,172.54,1049.0,161.6799,161.7549,161.6799,161.6893,1049.0
2019-02-06 11:45:00,172.47,172.47,172.12,172.12,2111.0,161.6237,161.6237,161.2957,161.2957,2111.0
2019-02-06 11:50:00,172.22,172.31,172.08,172.08,2500.0,161.3894,161.4738,161.2582,161.2582,2500.0
2019-02-06 11:55:00,172.09,172.2,172.0,172.14,1200.0,161.2676,161.3707,161.1833,161.3145,1200.0
2019-02-06 12:00:00,172.08,172.28,171.94,172.18,3084.0,161.2582,161.4457,161.127,161.3519,3084.0
2019-02-06 12:05:00,172.24,172.26,172.0,172.03,2200.0,161.4082,161.4269,161.1833,161.2114,2200.0
2019-02-06 12:10:00,172.11,172.18,172.06,172.18,2000.0,161.2863,161.3519,161.2395,161.3519,2000.0
2019-02-06 12:15:00,172.08,172.08,171.92,172.08,1915.0,161.2582,161.2582,161.1083,161.2582,1915.0
2019-02-06 12:20:00,172.1,172.2,172.1,172.2,1298.0,161.277,161.3707,161.277,161.3707,1298.0
2019-02-06 12:25:00,172.34,172.43,172.15,172.15,2200.0,161.5019,161.5862,161.3238,161.3238,2200.0
2019-02-06 12:30:00,172.13,172.38,172.13,172.24,6142.0,161.3051,161.5394,161.3051,161.4082,6142.0
2019-02-06 12:35:00,172.29,172.39,172.18,172.23,1600.0,161.455,161.5487,161.3519,161.3988,1600.0
2019-02-06 12:40:00,172.27,172.39,172.25,172.32,3300.0,161.4363,161.5487,161.4175,161.4831,3300.0
2019-02-06 12:45:00,172.25,172.25,172.02,172.03,2693.0,161.4175,161.4175,161.202,161.2114,2693.0
2019-02-06 12:50:00,172.12,172.23,172.06,172.06,900.0,161.2957,161.3988,161.2395,161.2395,900.0
2019-02-06 12:55:00,172.12,172.2,172.07,172.12,3100.0,161.2957,161.3707,161.2489,161.2957,3100.0
2019-02-06 13:00:00,172.16,172.23,172.1,172.1,2823.0,161.3332,161.3988,161.277,161.277,2823.0
2019-02-06 13:05:00,172.12,172.2,172.06,172.06,1500.0,161.2957,161.3707,161.2395,161.2395,1500.0
2019-02-06 13:10:00,172.16,172.16,172.03,172.11,3904.0,161.3332,161.3332,161.2114,161.2863,3904.0
2019-02-06 13:15:00,172.07,172.25,172.07,172.25,900.0,161.2489,161.4175,161.2489,161.4175,900.0
2019-02-06 13:20:00,172.26,172.26,172.18,172.23,658.0,161.4269,161.4269,161.3519,161.3988,658.0
2019-02-06 13:25:00,172.23,172.25,172.19,172.19,1272.0,161.3988,161.4175,161.3613,161.3613,1272.0
2019-02-06 13:30:00,172.14,172.14,172.03,172.11,4491.0,161.3145,161.3145,161.2114,161.2863,4491.0
2019-02-06 13:35:00,172.12,172.19,172.06,172.15,2384.0,161.2957,161.3613,161.2395,161.3238,2384.0
2019-02-06 13:40:00,172.16,172.24,172.03,172.2,4651.0,161.3332,161.4082,161.2114,161.3707,4651.0
2019-02-06 13:45:00,172.24,172.27,172.1,172.23,31411.0,161.4082,161.4363,161.277,161.3988,31411.0
2019-02-06 13:50:00,172.23,172.76,172.19,172.71,18968.0,161.3988,161.8955,161.3613,161.8486,18968.0
2019-02-06 13:55:00,172.66,172.77,172.5,172.6,3633.0,161.8018,161.9048,161.6518,161.7455,3633.0
2019-02-06 14:00:00,172.47,172.47,171.78,171.84,8407.0,161.6237,161.6237,160.9771,161.0333,8407.0
2019-02-06 14:05:00,171.8,171.8,171.61,171.61,2001.0,160.9958,160.9958,160.8178,160.8178,2001.0
2019-02-06 14:10:00,171.51,171.58,171.1,171.18,7806.0,160.7241,160.7897,160.3399,160.4148,7806.0
2019-02-06 14:15:00,171.32,171.46,171.19,171.46,2031.0,160.546,160.6772,160.4242,160.6772,2031.0
2019-02-06 14:20:00,171.4,171.47,171.28,171.35,5747.0,160.621,160.6866,160.5085,160.5741,5747.0
2019-02-06 14:25:00,171.34,171.38,171.12,171.16,3927.0,160.5648,160.6023,160.3586,160.3961,3927.0
2019-02-06 14:30:00,171.15,171.17,170.99,171.08,4580.0,160.3867,160.4055,160.2368,160.3211,4580.0
2019-02-06 14:35:00,171.14,171.15,171.04,171.05,3069.0,160.3773,160.3867,160.2836,160.293,3069.0
2019-02-06 14:40:00,170.99,171.15,170.98,171.07,3383.0,160.2368,160.3867,160.2274,160.3118,3383.0
2019-02-06 14:45:00,171.14,171.29,171.14,171.2,1400.0,160.3773,160.5179,160.3773,160.4336,1400.0
2019-02-06 14:50:00,171.2,171.27,171.01,171.09,4996.0,160.4336,160.4992,160.2555,160.3305,4996.0
2019-02-06 14:55:00,171.06,171.39,170.94,171.39,3800.0,160.3024,160.6116,160.1899,160.6116,3800.0
2019-02-06 15:00:00,171.36,171.51,171.36,171.45,3975.0,160.5835,160.7241,160.5835,160.6679,3975.0
2019-02-06 15:05:00,171.44,171.51,171.39,171.43,2749.0,160.6585,160.7241,160.6116,160.6491,2749.0
2019-02-06 15:10:00,171.43,171.51,171.33,171.51,2400.0,160.6491,160.7241,160.5554,160.7241,2400.0
2019-02-06 15:15:00,171.5,171.5,171.31,171.43,3110.0,160.7147,160.7147,160.5367,160.6491,3110.0
2019-02-06 15:20:00,171.43,171.62,171.42,171.53,3002.0,160.6491,160.8272,160.6397,160.7428,3002.0
2019-02-06 15:25:00,171.55,171.7,171.53,171.59,4144.0,160.7616,160.9021,160.7428,160.799,4144.0
2019-02-06 15:30:00,171.59,171.65,171.5,171.5,5505.0,160.799,160.8553,160.7147,160.7147,5505.0
2019-02-06 15:35:00,171.51,171.79,171.49,171.79,4620.0,160.7241,160.9865,160.7053,160.9865,4620.0
2019-02-06 15:40:00,171.74,171.77,171.64,171.64,4716.0,160.9396,160.9677,160.8459,160.8459,4716.0
2019-02-06 15:45:00,171.66,171.74,171.62,171.73,6607.0,160.8646,160.9396,160.8272,160.9302,6607.0
2019-02-06 15:50:00,171.73,171.91,171.64,171.86,9526.0,160.9302,161.0989,160.8459,161.0521,9526.0
2019-02-06 15:55:00,171.86,171.95,171.79,171.95,27534.0,161.0521,161.1364,160.9865,161.1364,27534.0
2019-02-07 09:30:00,170.69,171.49,170.55,171.47,6112.0,159.9556,160.7053,159.8245,160.6866,6112.0
2019-02-07 09:35:00,171.06,171.46,170.75,171.19,17510.0,160.3024,160.6772,160.0119,160.4242,17510.0
2019-02-07 09:40:00,171.23,171.24,170.79,171.04,5800.0,160.4617,160.4711,160.0494,160.2836,5800.0
2019-02-07 09:45:00,170.92,171.63,170.8,171.34,4000.0,160.1712,160.8365,160.0587,160.5648,4000.0
2019-02-07 09:50:00,171.4,171.5,171.21,171.25,4100.0,160.621,160.7147,160.4429,160.4804,4100.0
2019-02-07 09:55:00,171.25,171.51,171.2,171.49,9095.0,160.4804,160.7241,160.4336,160.7053,9095.0
2019-02-07 10:00:00,171.52,171.67,171.28,171.45,3000.0,160.7335,160.874,160.5085,160.6679,3000.0
2019-02-07 10:05:00,171.37,171.58,171.3,171.47,8000.0,160.5929,160.7897,160.5273,160.6866,8000.0
2019-02-07 10:10:00,171.39,172.15,171.26,172.15,2400.0,160.6116,161.3238,160.4898,161.3238,2400.0
2019-02-07 10:15:00,172.1,172.44,172.0,172.0,6678.0,161.277,161.5956,161.1833,161.1833,6678.0
2019-02-07 10:20:00,171.89,172.37,171.69,172.3,4203.0,161.0802,161.53,160.8928,161.4644,4203.0
2019-02-07 10:25:00,172.47,172.54,171.95,171.95,3392.0,161.6237,161.6893,161.1364,161.1364,3392.0
2019-02-07 10:30:00,172.04,172.21,171.91,172.13,4033.0,161.2208,161.3801,161.0989,161.3051,4033.0
2019-02-07 10:35:00,172.17,172.44,172.11,172.44,1066.0,161.3426,161.5956,161.2863,161.5956,1066.0
2019-02-07 10:40:00,172.46,172.53,171.98,172.03,5369.0,161.6143,161.6799,161.1645,161.2114,5369.0
2019-02-07 10:45:00,172.08,172.08,171.68,171.76,3100.0,161.2582,161.2582,160.8834,160.9584,3100.0
2019-02-07 10:50:00,171.68,171.72,171.3,171.69,8624.0,160.8834,160.9209,160.5273,160.8928,8624.0
2019-02-07 10:55:00,171.78,171.97,171.71,171.84,3400.0,160.9771,161.1552,160.9115,161.0333,3400.0
2019-02-07 11:00:00,171.79,171.92,171.6,171.6,6200.0,160.9865,161.1083,160.8084,160.8084,6200.0
2019-02-07 11:05:00,171.6,171.67,171.54,171.62,2900.0,160.8084,160.874,160.7522,160.8272,2900.0
2019-02-07 11:10:00,171.52,171.77,171.52,171.76,6699.0,160.7335,160.9677,160.7335,160.9584,6699.0
2019-02-07 11:15:00,171.8,172.19,171.8,172.18,2500.0,160.9958,161.3613,160.9958,161.3519,2500.0
2019-02-07 11:20:00,172.31,172.39,172.14,172.19,6425.0,161.4738,161.5487,161.3145,161.3613,6425.0
2019-02-07 11:25:00,172.22,172.47,172.16,172.32,10795.0,161.3894,161.6237,161.3332,161.4831,10795.0
2019-02-07 11:30:00,172.24,172.24,171.7,171.79,4788.0,161.4082,161.4082,160.9021,160.9865,4788.0
2019-02-07 11:35:00,171.83,172.06,171.7,172.06,3645.0,161.024,161.2395,160.9021,161.2395,3645.0
2019-02-07 11:40:00,172.15,172.26,171.93,171.94,10166.0,161.3238,161.4269,161.1177,161.127,10166.0
2019-02-07 11:45:00,171.96,172.02,171.81,171.82,2300.0,161.1458,161.202,161.0052,161.0146,2300.0
2019-02-07 11:50:00,171.84,172.05,171.7,171.86,4100.0,161.0333,161.2301,160.9021,161.0521,4100.0
2019-02-07 11:55:00,171.71,171.86,171.6,171.6,3759.0,160.9115,161.0521,160.8084,160.8084,3759.0
2019-02-07 12:00:00,171.56,171.74,171.39,171.52,4400.0,160.7709,160.9396,160.6116,160.7335,4400.0
2019-02-07 12:05:00,171.59,171.86,171.56,171.78,4025.0,160.799,161.0521,160.7709,160.9771,4025.0
2019-02-07 12:10:00,171.93,171.93,171.64,171.78,1300.0,161.1177,161.1177,160.8459,160.9771,1300.0
2019-02-07 12:15:00,171.63,172.02,171.62,171.91,2600.0,160.8365,161.202,160.8272,161.0989,2600.0
2019-02-07 12:20:00,171.97,172.29,171.97,172.29,4958.0,161.1552,161.455,161.1552,161.455,4958.0
2019-02-07 12:25:00,172.24,172.29,172.15,172.2,3372.0,161.4082,161.455,161.3238,161.3707,3372.0
2019-02-07 12:30:00,172.2,172.38,172.15,172.35,4000.0,161.3707,161.5394,161.3238,161.5113,4000.0
2019-02-07 12:35:00,172.48,172.62,172.43,172.54,4119.0,161.6331,161.7643,161.5862,161.6893,4119.0
2019-02-07 12:40:00,172.47,172.47,172.15,172.15,3400.0,161.6237,161.6237,161.3238,161.3238,3400.0
2019-02-07 12:45:00,172.15,172.25,172.09,172.23,3310.0,161.3238,161.4175,161.2676,161.3988,3310.0
2019-02-07 12:50:00,172.25,172.25,171.93,171.93,8803.0,161.4175,161.4175,161.1177,161.1177,8803.0
2019-02-07 12:55:00,171.94,172.15,171.9,172.02,2300.0,161.127,161.3238,161.0896,161.202,2300.0
2019-02-07 13:00:00,172.0,172.54,172.0,172.5,7346.0,161.1833,161.6893,161.1833,161.6518,7346.0
2019-02-07 13:05:00,172.56,172.8,172.42,172.43,3300.0,161.708,161.933,161.5769,161.5862,3300.0
2019-02-07 13:10:00,172.51,172.63,172.35,172.62,4465.0,161.6612,161.7736,161.5113,161.7643,4465.0
2019-02-07 13:15:00,172.63,172.64,172.19,172.39,6200.0,161.7736,161.783,161.3613,161.5487,6200.0
2019-02-07 13:20:00,172.45,172.46,172.35,172.43,2100.0,161.605,161.6143,161.5113,161.5862,2100.0
2019-02-07 13:25:00,172.45,172.54,172.24,172.34,3400.0,161.605,161.6893,161.4082,161.5019,3400.0
2019-02-07 13:30:00,172.47,172.63,172.36,172.61,4000.0,161.6237,161.7736,161.5206,161.7549,4000.0
2019-02-07 13:35:00,172.59,172.62,172.37,172.42,2400.0,161.7362,161.7643,161.53,161.5769,2400.0
2019-02-07 13:40:00,172.49,172.55,172.39,172.5,2700.0,161.6425,161.6987,161.5487,161.6518,2700.0
2019-02-07 13:45:00,172.47,172.54,172.34,172.34,3950.0,161.6237,161.6893,161.5019,161.5019,3950.0
2019-02-07 13:50:00,172.34,172.41,172.18,172.22,4167.0,161.5019,161.5675,161.3519,161.3894,4167.0
2019-02-07 13:55:00,172.22,172.41,172.16,172.28,8002.0,161.3894,161.5675,161.3332,161.4457,8002.0
2019-02-07 14:00:00,172.21,172.22,171.88,172.03,6766.0,161.3801,161.3894,161.0708,161.2114,6766.0
2019-02-07 14:05:00,171.97,172.12,171.9,171.9,2980.0,161.1552,161.2957,161.0896,161.0896,2980.0
2019-02-07 14:10:00,171.92,172.02,171.87,172.0,12100.0,161.1083,161.202,161.0614,161.1833,12100.0
2019-02-07 14:15:00,171.94,172.04,171.85,171.91,11521.0,161.127,161.2208,161.0427,161.0989,11521.0
2019-02-07 14:20:00,171.95,172.07,171.91,172.07,4198.0,161.1364,161.2489,161.0989,161.2489,4198.0
2019-02-07 14:25:00,172.12,172.26,172.01,172.19,2500.0,161.2957,161.4269,161.1926,161.3613,2500.0
2019-02-07 14:30:00,172.22,172.24,172.13,172.18,2300.0,161.3894,161.4082,161.3051,161.3519,2300.0
2019-02-07 14:35:00,172.25,172.28,172.14,172.27,3800.0,161.4175,161.4457,161.3145,161.4363,3800.0
2019-02-07 14:40:00,172.28,172.31,172.15,172.18,7015.0,161.4457,161.4738,161.3238,161.3519,7015.0
2019-02-07 14:45:00,172.15,172.29,172.02,172.13,3600.0,161.3238,161.455,161.202,161.3051,3600.0
2019-02-07 14:50:00,172.06,172.16,171.97,172.12,4400.0,161.2395,161.3332,161.1552,161.2957,4400.0
2019-02-07 14:55:00,172.15,172.15,171.96,171.96,4300.0,161.3238,161.3238,161.1458,161.1458,4300.0
2019-02-07 15:00:00,171.98,172.13,171.89,171.9,5480.0,161.1645,161.3051,161.0802,161.0896,5480.0
2019-02-07 15:05:00,171.9,172.11,171.84,171.99,7938.0,161.0896,161.2863,161.0333,161.1739,7938.0
2019-02-07 15:10:00,171.98,172.12,171.95,172.06,5470.0,161.1645,161.2957,161.1364,161.2395,5470.0
2019-02-07 15:15:00,172.08,172.25,171.99,172.0,7229.0,161.2582,161.4175,161.1739,161.1833,7229.0
2019-02-07 15:20:00,172.08,172.08,171.97,172.03,7921.0,161.2582,161.2582,161.1552,161.2114,7921.0
2019-02-07 15:25:00,172.0,172.41,171.95,172.41,6400.0,161.1833,161.5675,161.1364,161.5675,6400.0
2019-02-07 15:30:00,172.39,172.44,171.98,172.01,12410.0,161.5487,161.5956,161.1645,161.1926,12410.0
2019-02-07 15:35:00,172.05,172.06,171.91,171.96,10160.0,161.2301,161.2395,161.0989,161.1458,10160.0
2019-02-07 15:40:00,171.97,172.2,171.97,172.0,16400.0,161.1552,161.3707,161.1552,161.1833,16400.0
2019-02-07 15:45:00,172.01,172.01,171.81,171.97,14884.0,161.1926,161.1926,161.0052,161.1552,14884.0
2019-02-07 15:50:00,171.97,172.06,171.94,172.03,17458.0,161.1552,161.2395,161.127,161.2114,17458.0
2019-02-07 15:55:00,172.0,172.45,171.97,172.45,41441.0,161.1833,161.605,161.1552,161.605,41441.0
2019-02-08 09:30:00,171.41,171.41,171.37,171.37,3568.0,160.6304,160.6304,160.5929,160.5929,3568.0
2019-02-08 09:35:00,171.37,171.83,171.37,171.59,2250.0,160.5929,161.024,160.5929,160.799,2250.0
2019-02-08 09:40:00,171.53,171.56,171.49,171.53,1100.0,160.7428,160.7709,160.7053,160.7428,1100.0
2019-02-08 09:45:00,171.21,171.21,171.01,171.01,2500.0,160.4429,160.4429,160.2555,160.2555,2500.0
2019-02-08 09:50:00,171.16,171.23,170.71,171.07,5890.0,160.3961,160.4617,159.9744,160.3118,5890.0
2019-02-08 09:55:00,171.19,171.19,170.4,170.51,7041.0,160.4242,160.4242,159.6839,159.787,7041.0
2019-02-08 10:00:00,170.27,170.43,170.27,170.34,400.0,159.5621,159.712,159.5621,159.6277,400.0
2019-02-08 10:05:00,170.27,170.38,170.03,170.05,3201.0,159.5621,159.6651,159.3372,159.3559,3201.0
2019-02-08 10:10:00,170.02,170.1,169.67,169.67,5797.0,159.3278,159.4028,158.9998,158.9998,5797.0
2019-02-08 10:15:00,169.59,169.77,169.48,169.74,3286.0,158.9248,159.0935,158.8217,159.0654,3286.0
2019-02-08 10:20:00,169.68,169.77,169.4,169.4,3899.0,159.0092,159.0935,158.7468,158.7468,3899.0
2019-02-08 10:25:00,169.5,169.98,169.49,169.96,4845.0,158.8405,159.2903,158.8311,159.2716,4845.0
2019-02-08 10:30:00,169.95,170.22,169.82,170.16,4113.0,159.2622,159.5152,159.1404,159.459,4113.0
2019-02-08 10:35:00,170.07,170.43,170.03,170.33,4197.0,159.3746,159.712,159.3372,159.6183,4197.0
2019-02-08 10:40:00,170.39,170.39,170.17,170.21,3450.0,159.6745,159.6745,159.4684,159.5058,3450.0
2019-02-08 10:45:00,170.11,170.2,169.93,169.98,3500.0,159.4121,159.4965,159.2434,159.2903,3500.0
2019-02-08 10:50:00,169.93,170.16,169.8,169.8,3905.0,159.2434,159.459,159.1216,159.1216,3905.0
2019-02-08 10:55:00,169.84,170.12,169.81,170.04,3784.0,159.1591,159.4215,159.131,159.3465,3784.0
2019-02-08 11:00:00,169.83,169.96,169.72,169.77,3239.0,159.1497,159.2716,159.0467,159.0935,3239.0
2019-02-08 11:05:00,169.9,170.08,169.9,170.08,1842.0,159.2153,159.384,159.2153,159.384,1842.0
2019-02-08 11:10:00,170.16,170.16,170.06,170.15,1116.0,159.459,159.459,159.3653,159.4496,1116.0
2019-02-08 11:15:00,170.18,170.27,170.03,170.06,4156.0,159.4777,159.5621,159.3372,159.3653,4156.0
2019-02-08 11:20:00,170.0,170.14,169.91,170.14,3262.0,159.309,159.4402,159.2247,159.4402,3262.0
2019-02-08 11:25:00,170.15,170.15,169.86,170.03,2727.0,159.4496,159.4496,159.1778,159.3372,2727.0
2019-02-08 11:30:00,170.07,170.07,169.76,169.77,4288.0,159.3746,159.3746,159.0841,159.0935,4288.0
2019-02-08 11:35:00,169.7,169.81,169.69,169.76,1929.0,159.0279,159.131,159.0185,159.0841,1929.0
2019-02-08 11:40:00,169.82,169.99,169.78,169.87,3870.0,159.1404,159.2997,159.1029,159.1872,3870.0
2019-02-08 11:45:00,169.92,169.99,169.61,169.8,3007.0,159.2341,159.2997,158.9436,159.1216,3007.0
2019-02-08 11:50:00,169.88,170.1,169.78,170.1,2685.0,159.1966,159.4028,159.1029,159.4028,2685.0
2019-02-08 11:55:00,170.13,170.18,170.12,170.18,892.0,159.4309,159.4777,159.4215,159.4777,892.0
2019-02-08 12:00:00,170.2,170.25,170.14,170.18,2120.0,159.4965,159.5433,159.4402,159.4777,2120.0
2019-02-08 12:05:00,170.18,170.21,170.03,170.03,6158.0,159.4777,159.5058,159.3372,159.3372,6158.0
2019-02-08 12:10:00,170.0,170.18,170.0,170.14,4299.0,159.309,159.4777,159.309,159.4402,4299.0
2019-02-08 12:15:00,170.12,170.31,170.06,170.27,3105.0,159.4215,159.5995,159.3653,159.5621,3105.0
2019-02-08 12:20:00,170.27,170.51,170.18,170.51,7781.0,159.5621,159.787,159.4777,159.787,7781.0
2019-02-08 12:25:00,170.46,170.55,170.42,170.42,9534.0,159.7401,159.8245,159.7026,159.7026,9534.0
2019-02-08 12:30:00,170.54,170.65,170.53,170.54,2635.0,159.8151,159.9182,159.8057,159.8151,2635.0
2019-02-08 12:35:00,170.6,170.63,170.58,170.58,1731.0,159.8713,159.8994,159.8526,159.8526,1731.0
2019-02-08 12:40:00,170.58,170.72,170.58,170.6,2457.0,159.8526,159.9838,159.8526,159.8713,2457.0
2019-02-08 12:45:00,170.6,170.65,170.57,170.65,1759.0,159.8713,159.9182,159.8432,159.9182,1759.0
2019-02-08 12:50:00,170.68,170.68,170.54,170.61,2446.0,159.9463,159.9463,159.8151,159.8807,2446.0
2019-02-08 12:55:00,170.55,170.55,170.47,170.51,2188.0,159.8245,159.8245,159.7495,159.787,2188.0
2019-02-08 13:00:00,170.59,170.68,170.59,170.59,1500.0,159.8619,159.9463,159.8619,159.8619,1500.0
2019-02-08 13:05:00,170.64,170.83,170.61,170.78,3860.0,159.9088,160.0868,159.8807,160.04,3860.0
2019-02-08 13:10:00,170.78,170.96,170.71,170.96,8393.0,160.04,160.2087,159.9744,160.2087,8393.0
2019-02-08 13:15:00,170.91,170.96,170.76,170.83,2600.0,160.1618,160.2087,160.0212,160.0868,2600.0
2019-02-08 13:20:00,170.83,170.83,170.66,170.66,2000.0,160.0868,160.0868,159.9275,159.9275,2000.0
2019-02-08 13:25:00,170.68,170.68,170.47,170.58,1490.0,159.9463,159.9463,159.7495,159.8526,1490.0
2019-02-08 13:30:00,170.58,170.65,170.5,170.55,2641.0,159.8526,159.9182,159.7776,159.8245,2641.0
2019-02-08 13:35:00,170.62,170.62,170.49,170.54,2245.0,159.8901,159.8901,159.7682,159.8151,2245.0
2019-02-08 13:40:00,170.6,170.73,170.58,170.64,2056.0,159.8713,159.9931,159.8526,159.9088,2056.0
2019-02-08 13:45:00,170.73,170.82,170.64,170.82,2681.0,159.9931,160.0775,159.9088,160.0775,2681.0
2019-02-08 13:50:00,170.78,170.86,170.73,170.81,1795.0,160.04,160.115,159.9931,160.0681,1795.0
2019-02-08 13:55:00,170.84,170.95,170.8,170.84,1259.0,160.0962,160.1993,160.0587,160.0962,1259.0
2019-02-08 14:00:00,170.93,170.93,170.75,170.85,8177.0,160.1806,160.1806,160.0119,160.1056,8177.0
2019-02-08 14:05:00,170.85,170.91,170.7,170.91,2600.0,160.1056,160.1618,159.965,160.1618,2600.0
2019-02-08 14:10:00,170.93,171.14,170.93,171.14,4694.0,160.1806,160.3773,160.1806,160.3773,4694.0
2019-02-08 14:15:00,171.07,171.09,171.02,171.09,2027.0,160.3118,160.3305,160.2649,160.3305,2027.0
2019-02-08 14:20:00,171.04,171.07,170.95,171.0,2270.0,160.2836,160.3118,160.1993,160.2462,2270.0
2019-02-08 14:25:00,171.04,171.17,170.96,171.15,4301.0,160.2836,160.4055,160.2087,160.3867,4301.0
2019-02-08 14:30:00,171.19,171.19,171.08,171.16,3507.0,160.4242,160.4242,160.3211,160.3961,3507.0
2019-02-08 14:35:00,171.18,171.18,171.07,171.17,3717.0,160.4148,160.4148,160.3118,160.4055,3717.0
2019-02-08 14:40:00,171.11,171.15,171.05,171.05,1811.0,160.3492,160.3867,160.293,160.293,1811.0
2019-02-08 14:45:00,171.03,171.13,170.96,170.98,3914.0,160.2743,160.368,160.2087,160.2274,3914.0
2019-02-08 14:50:00,171.04,171.13,170.97,171.12,6613.0,160.2836,160.368,160.218,160.3586,6613.0
2019-02-08 14:55:00,171.12,171.17,171.05,171.17,2463.0,160.3586,160.4055,160.293,160.4055,2463.0
2019-02-08 15:00:00,171.07,171.12,170.88,170.88,3394.0,160.3118,160.3586,160.1337,160.1337,3394.0
2019-02-08 15:05:00,170.9,170.96,170.8,170.81,3012.0,160.1524,160.2087,160.0587,160.0681,3012.0
2019-02-08 15:10:00,170.86,171.08,170.84,171.08,5007.0,160.115,160.3211,160.0962,160.3211,5007.0
2019-02-08 15:15:00,171.05,171.23,171.0,171.2,3762.0,160.293,160.4617,160.2462,160.4336,3762.0
2019-02-08 15:20:00,171.23,171.36,171.23,171.26,4452.0,160.4617,160.5835,160.4617,160.4898,4452.0
2019-02-08 15:25:00,171.24,171.31,171.14,171.29,4161.0,160.4711,160.5367,160.3773,160.5179,4161.0
2019-02-08 15:30:00,171.34,171.35,171.19,171.28,8052.0,160.5648,160.5741,160.4242,160.5085,8052.0
2019-02-08 15:35:00,171.28,171.31,171.15,171.31,7612.0,160.5085,160.5367,160.3867,160.5367,7612.0
2019-02-08 15:40:00,171.32,171.41,171.31,171.39,7848.0,160.546,160.6304,160.5367,160.6116,7848.0
2019-02-08 15:45:00,171.39,171.74,171.39,171.58,17051.0,160.6116,160.9396,160.6116,160.7897,17051.0
2019-02-08 15:50:00,171.57,171.73,171.57,171.72,9056.0,160.7803,160.9302,160.7803,160.9209,9056.0
2019-02-08 15:55:00,171.7,172.3,171.69,172.29,33810.0,160.9021,161.4644,160.8928,161.455,33810.0
2019-02-11 09:30:00,172.53,173.5,172.53,173.5,5118.0,161.6799,162.5889,161.6799,162.5889,5118.0
2019-02-11 09:35:00,173.43,173.51,173.17,173.17,1000.0,162.5233,162.5983,162.2797,162.2797,1000.0
2019-02-11 09:40:00,172.98,173.3,172.98,173.12,2005.0,162.1016,162.4015,162.1016,162.2328,2005.0
2019-02-11 09:45:00,173.28,173.33,172.98,172.98,1300.0,162.3828,162.4296,162.1016,162.1016,1300.0
2019-02-11 09:50:00,172.96,173.11,172.88,172.99,2207.0,162.0829,162.2235,162.0079,162.111,2207.0
2019-02-11 09:55:00,172.87,172.89,172.6,172.66,1900.0,161.9986,162.0173,161.7455,161.8018,1900.0
2019-02-11 10:00:00,172.69,172.9,172.45,172.45,800.0,161.8299,162.0267,161.605,161.605,800.0
2019-02-11 10:05:00,172.48,172.89,172.48,172.78,6234.0,161.6331,162.0173,161.6331,161.9142,6234.0
2019-02-11 10:10:00,172.84,172.93,172.77,172.78,5225.0,161.9704,162.0548,161.9048,161.9142,5225.0
2019-02-11 10:15:00,172.77,173.0,172.65,172.87,8242.0,161.9048,162.1204,161.7924,161.9986,8242.0
2019-02-11 10:20:00,172.92,172.96,172.53,172.53,2600.0,162.0454,162.0829,161.6799,161.6799,2600.0
2019-02-11 10:25:00,172.6,172.68,172.55,172.55,1100.0,161.7455,161.8205,161.6987,161.6987,1100.0
2019-02-11 10:30:00,172.62,172.76,172.59,172.59,1400.0,161.7643,161.8955,161.7362,161.7362,1400.0
2019-02-11 10:35:00,172.59,172.59,172.52,172.54,500.0,161.7362,161.7362,161.6706,161.6893,500.0
2019-02-11 10:40:00,172.47,172.7,172.47,172.7,400.0,161.6237,161.8392,161.6237,161.8392,400.0
2019-02-11 10:45:00,172.9,172.92,172.78,172.92,400.0,162.0267,162.0454,161.9142,162.0454,400.0
2019-02-11 10:50:00,173.01,173.01,172.92,172.96,900.0,162.1297,162.1297,162.0454,162.0829,900.0
2019-02-11 10:55:00,172.85,172.97,172.76,172.93,1500.0,161.9798,162.0923,161.8955,162.0548,1500.0
2019-02-11 11:00:00,173.04,173.34,173.04,173.33,816.0,162.1579,162.439,162.1579,162.4296,816.0
2019-02-11 11:05:00,173.39,173.39,173.27,173.27,400.0,162.4859,162.4859,162.3734,162.3734,400.0
2019-02-11 11:10:00,172.96,173.06,172.96,173.0,800.0,162.0829,162.1766,162.0829,162.1204,800.0
2019-02-11 11:15:00,173.02,173.28,173.01,173.2,1800.0,162.1391,162.3828,162.1297,162.3078,1800.0
2019-02-11 11:20:00,173.33,173.44,173.29,173.44,1300.0,162.4296,162.5327,162.3921,162.5327,1300.0
2019-02-11 11:25:00,173.52,173.53,173.32,173.32,1223.0,162.6077,162.617,162.4203,162.4203,1223.0
2019-02-11 11:30:00,173.14,173.35,173.14,173.3,900.0,162.2516,162.4484,162.2516,162.4015,900.0
2019-02-11 11:35:00,173.18,173.22,173.17,173.18,1207.0,162.2891,162.3265,162.2797,162.2891,1207.0
2019-02-11 11:40:00,173.2,173.22,173.09,173.18,2900.0,162.3078,162.3265,162.2047,162.2891,2900.0
2019-02-11 11:45:00,173.19,173.28,173.01,173.28,3000.0,162.2984,162.3828,162.1297,162.3828,3000.0
2019-02-11 11:50:00,173.2,173.2,172.76,172.76,4400.0,162.3078,162.3078,161.8955,161.8955,4400.0
2019-02-11 11:55:00,172.73,172.88,172.67,172.83,2417.0,161.8674,162.0079,161.8111,161.9611,2417.0
2019-02-11 12:00:00,172.77,172.87,172.62,172.72,2687.0,161.9048,161.9986,161.7643,161.858,2687.0
2019-02-11 12:05:00,172.66,172.82,172.53,172.53,3600.0,161.8018,161.9517,161.6799,161.6799,3600.0
2019-02-11 12:10:00,172.51,172.51,172.35,172.35,1100.0,161.6612,161.6612,161.5113,161.5113,1100.0
2019-02-11 12:15:00,172.38,172.42,172.23,172.33,2558.0,161.5394,161.5769,161.3988,161.4925,2558.0
2019-02-11 12:20:00,172.32,172.48,172.32,172.41,2189.0,161.4831,161.6331,161.4831,161.5675,2189.0
2019-02-11 12:25:00,172.46,172.51,172.4,172.45,3192.0,161.6143,161.6612,161.5581,161.605,3192.0
2019-02-11 12:30:00,172.43,172.47,172.27,172.41,2000.0,161.5862,161.6237,161.4363,161.5675,2000.0
2019-02-11 12:35:00,172.42,172.45,172.32,172.34,2000.0,161.5769,161.605,161.4831,161.5019,2000.0
2019-02-11 12:40:00,172.32,172.32,172.18,172.23,700.0,161.4831,161.4831,161.3519,161.3988,700.0
2019-02-11 12:45:00,172.24,172.35,172.2,172.2,897.0,161.4082,161.5113,161.3707,161.3707,897.0
2019-02-11 12:50:00,172.17,172.22,172.03,172.22,2200.0,161.3426,161.3894,161.2114,161.3894,2200.0
2019-02-11 12:55:00,172.17,172.32,172.09,172.09,7120.0,161.3426,161.4831,161.2676,161.2676,7120.0
2019-02-11 13:00:00,172.07,172.15,171.97,172.15,1599.0,161.2489,161.3238,161.1552,161.3238,1599.0
2019-02-11 13:05:00,172.28,172.3,172.22,172.27,1300.0,161.4457,161.4644,161.3894,161.4363,1300.0
2019-02-11 13:10:00,172.23,172.23,172.06,172.19,900.0,161.3988,161.3988,161.2395,161.3613,900.0
2019-02-11 13:15:00,172.13,172.21,172.02,172.21,2600.0,161.3051,161.3801,161.202,161.3801,2600.0
2019-02-11 13:20:00,172.22,172.22,172.04,172.04,700.0,161.3894,161.3894,161.2208,161.2208,700.0
2019-02-11 13:25:00,172.06,172.07,171.94,171.95,500.0,161.2395,161.2489,161.127,161.1364,500.0
2019-02-11 13:30:00,171.91,171.95,171.86,171.86,700.0,161.0989,161.1364,161.0521,161.0521,700.0
2019-02-11 13:35:00,171.92,171.96,171.72,171.72,7002.0,161.1083,161.1458,160.9209,160.9209,7002.0
2019-02-11 13:40:00,171.77,171.85,171.69,171.7,4135.0,160.9677,161.0427,160.8928,160.9021,4135.0
2019-02-11 13:45:00,171.71,171.81,171.61,171.71,9125.0,160.9115,161.0052,160.8178,160.9115,9125.0
2019-02-11 13:50:00,171.75,171.81,171.71,171.81,7953.0,160.949,161.0052,160.9115,161.0052,7953.0
2019-02-11 13:55:00,171.85,172.05,171.85,171.98,8129.0,161.0427,161.2301,161.0427,161.1645,8129.0
2019-02-11 14:00:00,171.97,172.06,171.96,172.03,4021.0,161.1552,161.2395,161.1458,161.2114,4021.0
2019-02-11 14:05:00,171.98,172.06,171.89,172.06,4507.0,161.1645,161.2395,161.0802,161.2395,4507.0
2019-02-11 14:10:00,172.11,172.11,171.97,172.07,2665.0,161.2863,161.2863,161.1552,161.2489,2665.0
2019-02-11 14:15:00,172.02,172.02,171.83,171.83,1803.0,161.202,161.202,161.024,161.024,1803.0
2019-02-11 14:20:00,171.86,171.93,171.75,171.75,1508.0,161.0521,161.1177,160.949,160.949,1508.0
2019-02-11 14:25:00,171.75,171.75,171.69,171.69,600.0,160.949,160.949,160.8928,160.8928,600.0
2019-02-11 14:30:00,171.74,171.77,171.63,171.71,2800.0,160.9396,160.9677,160.8365,160.9115,2800.0
2019-02-11 14:35:00,171.71,171.72,171.58,171.64,1225.0,160.9115,160.9209,160.7897,160.8459,1225.0
2019-02-11 14:40:00,171.64,171.78,171.59,171.75,4175.0,160.8459,160.9771,160.799,160.949,4175.0
2019-02-11 14:45:00,171.77,171.77,171.5,171.5,2700.0,160.9677,160.9677,160.7147,160.7147,2700.0
2019-02-11 14:50:00,171.59,171.64,171.56,171.59,1940.0,160.799,160.8459,160.7709,160.799,1940.0
2019-02-11 14:55:00,171.6,171.68,171.48,171.57,3100.0,160.8084,160.8834,160.696,160.7803,3100.0
2019-02-11 15:00:00,171.6,171.65,171.51,171.54,9310.0,160.8084,160.8553,160.7241,160.7522,9310.0
2019-02-11 15:05:00,171.57,171.84,171.57,171.84,906.0,160.7803,161.0333,160.7803,161.0333,906.0
2019-02-11 15:10:00,171.96,172.05,171.85,171.85,4120.0,161.1458,161.2301,161.0427,161.0427,4120.0
2019-02-11 15:15:00,171.92,171.92,171.73,171.73,3847.0,161.1083,161.1083,160.9302,160.9302,3847.0
2019-02-11 15:20:00,171.75,171.89,171.75,171.86,800.0,160.949,161.0802,160.949,161.0521,800.0
2019-02-11 15:25:00,171.82,171.85,171.78,171.83,3800.0,161.0146,161.0427,160.9771,161.024,3800.0
2019-02-11 15:30:00,171.85,171.88,171.69,171.69,3000.0,161.0427,161.0708,160.8928,160.8928,3000.0
2019-02-11 15:35:00,171.67,171.84,171.63,171.83,3000.0,160.874,161.0333,160.8365,161.024,3000.0
2019-02-11 15:40:00,171.81,171.84,171.76,171.77,5129.0,161.0052,161.0333,160.9584,160.9677,5129.0
2019-02-11 15:45:00,171.71,171.84,171.67,171.7,6913.0,160.9115,161.0333,160.874,160.9021,6913.0
2019-02-11 15:50:00,171.72,171.82,171.67,171.76,16830.0,160.9209,161.0146,160.874,160.9584,16830.0
2019-02-11 15:55:00,171.75,171.81,171.66,171.68,19691.0,160.949,161.0052,160.8646,160.8834,19691.0
2019-02-12 09:30:00,172.49,173.52,169.21,172.52,14973.0,161.6425,162.6077,158.5687,161.6706,14973.0
2019-02-12 09:35:00,172.07,172.97,172.07,172.58,2500.0,161.2489,162.0923,161.2489,161.7268,2500.0
2019-02-12 09:40:00,172.59,172.59,172.59,172.59,200.0,161.7362,161.7362,161.7362,161.7362,200.0
2019-02-12 09:45:00,172.24,172.38,172.23,172.38,1090.0,161.4082,161.5394,161.3988,161.5394,1090.0
2019-02-12 09:50:00,172.32,172.32,172.02,172.02,882.0,161.4831,161.4831,161.202,161.202,882.0
2019-02-12 09:55:00,172.16,172.16,171.82,171.82,400.0,161.3332,161.3332,161.0146,161.0146,400.0
2019-02-12 10:00:00,171.81,172.68,171.81,172.68,3258.0,161.0052,161.8205,161.0052,161.8205,3258.0
2019-02-12 10:05:00,172.64,172.99,172.56,172.89,12900.0,161.783,162.111,161.708,162.0173,12900.0
2019-02-12 10:10:00,172.97,173.13,172.86,172.9,2104.0,162.0923,162.2422,161.9892,162.0267,2104.0
2019-02-12 10:15:00,172.96,173.37,172.96,173.33,2392.0,162.0829,162.4671,162.0829,162.4296,2392.0
2019-02-12 10:20:00,173.15,173.28,172.95,172.96,1500.0,162.2609,162.3828,162.0735,162.0829,1500.0
2019-02-12 10:25:00,173.11,173.28,173.04,173.15,1303.0,162.2235,162.3828,162.1579,162.2609,1303.0
2019-02-12 10:30:00,172.95,173.17,172.95,173.12,3285.0,162.0735,162.2797,162.0735,162.2328,3285.0
2019-02-12 10:35:00,173.13,173.19,173.08,173.12,13200.0,162.2422,162.2984,162.1953,162.2328,13200.0
2019-02-12 10:40:00,173.08,173.08,172.87,172.87,5051.0,162.1953,162.1953,161.9986,161.9986,5051.0
2019-02-12 10:45:00,172.75,172.97,172.59,172.65,18875.0,161.8861,162.0923,161.7362,161.7924,18875.0
2019-02-12 10:50:00,172.75,173.03,172.75,173.03,1100.0,161.8861,162.1485,161.8861,162.1485,1100.0
2019-02-12 10:55:00,173.15,173.44,173.15,173.44,1625.0,162.2609,162.5327,162.2609,162.5327,1625.0
2019-02-12 11:00:00,173.56,173.64,173.49,173.49,1000.0,162.6452,162.7201,162.5796,162.5796,1000.0
2019-02-12 11:05:00,173.52,173.62,173.52,173.62,920.0,162.6077,162.7014,162.6077,162.7014,920.0
2019-02-12 11:10:00,173.59,173.78,173.58,173.74,1000.0,162.6733,162.8513,162.6639,162.8138,1000.0
2019-02-12 11:15:00,173.94,173.97,173.91,173.93,1300.0,163.0013,163.0294,162.9731,162.9919,1300.0
2019-02-12 11:20:00,173.95,174.1,173.95,174.09,4817.0,163.0106,163.1512,163.0106,163.1418,4817.0
2019-02-12 11:25:00,174.25,174.29,174.11,174.11,7498.0,163.2918,163.3293,163.1606,163.1606,7498.0
2019-02-12 11:30:00,173.94,173.99,173.7,173.7,4300.0,163.0013,163.0481,162.7764,162.7764,4300.0
2019-02-12 11:35:00,173.74,173.84,173.73,173.82,1800.0,162.8138,162.9076,162.8045,162.8888,1800.0
2019-02-12 11:40:00,173.83,174.21,173.81,173.88,16167.0,162.8982,163.2543,162.8794,162.945,16167.0
2019-02-12 11:45:00,173.86,174.09,173.86,173.99,5700.0,162.9263,163.1418,162.9263,163.0481,5700.0
2019-02-12 11:50:00,173.98,174.25,173.87,174.21,11198.0,163.0387,163.2918,162.9357,163.2543,11198.0
2019-02-12 11:55:00,174.24,174.28,174.22,174.22,1500.0,163.2824,163.3199,163.2637,163.2637,1500.0
2019-02-12 12:00:00,174.2,174.24,174.17,174.24,1720.0,163.2449,163.2824,163.2168,163.2824,1720.0
2019-02-12 12:05:00,174.2,174.37,174.13,174.37,8200.0,163.2449,163.4042,163.1793,163.4042,8200.0
2019-02-12 12:10:00,174.37,174.59,174.33,174.59,3225.0,163.4042,163.6104,163.3667,163.6104,3225.0
2019-02-12 12:15:00,174.48,174.48,174.34,174.34,2700.0,163.5073,163.5073,163.3761,163.3761,2700.0
2019-02-12 12:20:00,174.3,174.52,174.3,174.32,1492.0,163.3386,163.5448,163.3386,163.3574,1492.0
2019-02-12 12:25:00,174.35,174.39,174.32,174.32,900.0,163.3855,163.423,163.3574,163.3574,900.0
2019-02-12 12:30:00,174.36,174.52,174.36,174.51,1600.0,163.3948,163.5448,163.3948,163.5354,1600.0
2019-02-12 12:35:00,174.55,174.6,174.43,174.48,5400.0,163.5729,163.6198,163.4604,163.5073,5400.0
2019-02-12 12:40:00,174.46,174.64,174.41,174.41,5226.0,163.4886,163.6572,163.4417,163.4417,5226.0
2019-02-12 12:45:00,174.27,174.27,174.12,174.18,1496.0,163.3105,163.3105,163.1699,163.2262,1496.0
2019-02-12 12:50:00,174.18,174.25,174.08,174.08,1600.0,163.2262,163.2918,163.1325,163.1325,1600.0
2019-02-12 12:55:00,174.12,174.21,174.11,174.21,1300.0,163.1699,163.2543,163.1606,163.2543,1300.0
2019-02-12 13:00:00,174.19,174.26,174.11,174.26,2100.0,163.2355,163.3011,163.1606,163.3011,2100.0
2019-02-12 13:05:00,174.17,174.17,174.06,174.14,2100.0,163.2168,163.2168,163.1137,163.1887,2100.0
2019-02-12 13:10:00,174.14,174.14,174.01,174.06,1701.0,163.1887,163.1887,163.0669,163.1137,1701.0
2019-02-12 13:15:00,173.93,173.93,173.93,173.93,200.0,162.9919,162.9919,162.9919,162.9919,200.0
2019-02-12 13:20:00,173.92,173.94,173.88,173.94,1003.0,162.9825,163.0013,162.945,163.0013,1003.0
2019-02-12 13:25:00,173.98,174.16,173.98,174.16,1617.0,163.0387,163.2074,163.0387,163.2074,1617.0
2019-02-12 13:30:00,174.18,174.28,174.14,174.28,600.0,163.2262,163.3199,163.1887,163.3199,600.0
2019-02-12 13:35:00,174.28,174.36,174.24,174.27,2400.0,163.3199,163.3948,163.2824,163.3105,2400.0
2019-02-12 13:40:00,174.31,174.48,174.29,174.4,3442.0,163.348,163.5073,163.3293,163.4323,3442.0
2019-02-12 13:45:00,174.44,174.46,174.41,174.42,4850.0,163.4698,163.4886,163.4417,163.4511,4850.0
2019-02-12 13:50:00,174.4,174.49,174.23,174.38,7785.0,163.4323,163.5167,163.273,163.4136,7785.0
2019-02-12 13:55:00,174.34,174.64,174.17,174.64,10839.0,163.3761,163.6572,163.2168,163.6572,10839.0
2019-02-12 14:00:00,174.66,174.71,174.65,174.7,1651.0,163.676,163.7228,163.6666,163.7135,1651.0
2019-02-12 14:05:00,174.72,174.79,174.7,174.77,1338.0,163.7322,163.7978,163.7135,163.7791,1338.0
2019-02-12 14:10:00,174.66,174.86,174.66,174.86,3200.0,163.676,163.8634,163.676,163.8634,3200.0
2019-02-12 14:15:00,174.79,174.79,174.71,174.74,1800.0,163.7978,163.7978,163.7228,163.751,1800.0
2019-02-12 14:20:00,174.78,174.86,174.63,174.65,2132.0,163.7884,163.8634,163.6479,163.6666,2132.0
2019-02-12 14:25:00,174.7,174.77,174.55,174.55,5199.0,163.7135,163.7791,163.5729,163.5729,5199.0
2019-02-12 14:30:00,174.4,174.4,174.4,174.4,100.0,163.4323,163.4323,163.4323,163.4323,100.0
2019-02-12 14:35:00,174.41,174.41,174.34,174.35,1429.0,163.4417,163.4417,163.3761,163.3855,1429.0
2019-02-12 14:40:00,174.3,174.34,174.26,174.32,1753.0,163.3386,163.3761,163.3011,163.3574,1753.0
2019-02-12 14:45:00,174.26,174.34,174.23,174.34,2200.0,163.3011,163.3761,163.273,163.3761,2200.0
2019-02-12 14:50:00,174.37,174.47,174.3,174.33,1600.0,163.4042,163.4979,163.3386,163.3667,1600.0
2019-02-12 14:55:00,174.33,174.33,174.21,174.21,501.0,163.3667,163.3667,163.2543,163.2543,501.0
2019-02-12 15:00:00,174.12,174.12,174.09,174.09,1007.0,163.1699,163.1699,163.1418,163.1418,1007.0
2019-02-12 15:05:00,174.06,174.29,174.06,174.29,1500.0,163.1137,163.3293,163.1137,163.3293,1500.0
2019-02-12 15:10:00,174.33,174.34,174.2,174.28,2221.0,163.3667,163.3761,163.2449,163.3199,2221.0
2019-02-12 15:15:00,174.31,174.37,174.25,174.36,1986.0,163.348,163.4042,163.2918,163.3948,1986.0
2019-02-12 15:20:00,174.37,174.55,174.36,174.46,3600.0,163.4042,163.5729,163.3948,163.4886,3600.0
2019-02-12 15:25:00,174.43,174.55,174.43,174.48,1200.0,163.4604,163.5729,163.4604,163.5073,1200.0
2019-02-12 15:30:00,174.43,174.58,174.41,174.58,7450.0,163.4604,163.601,163.4417,163.601,7450.0
2019-02-12 15:35:00,174.59,174.71,174.52,174.53,6638.0,163.6104,163.7228,163.5448,163.5542,6638.0
2019-02-12 15:40:00,174.54,174.54,174.42,174.44,3707.0,163.5635,163.5635,163.4511,163.4698,3707.0
2019-02-12 15:45:00,174.44,174.45,174.29,174.36,9990.0,163.4698,163.4792,163.3293,163.3948,9990.0
2019-02-12 15:50:00,174.33,174.54,174.33,174.54,6950.0,163.3667,163.5635,163.3667,163.5635,6950.0
2019-02-12 15:55:00,174.54,174.72,174.53,174.58,15510.0,163.5635,163.7322,163.5542,163.601,15510.0
2019-02-13 09:30:00,175.57,175.8,175.35,175.61,8344.0,164.5288,164.7443,164.3226,164.5662,8344.0
2019-02-13 09:35:00,175.49,175.51,175.42,175.44,2500.0,164.4538,164.4725,164.3882,164.4069,2500.0
2019-02-13 09:40:00,175.42,175.42,174.59,174.7,6300.0,164.3882,164.3882,163.6104,163.7135,6300.0
2019-02-13 09:45:00,174.57,174.8,174.49,174.7,3454.0,163.5916,163.8072,163.5167,163.7135,3454.0
2019-02-13 09:50:00,174.72,175.07,174.7,174.87,2900.0,163.7322,164.0602,163.7135,163.8728,2900.0
2019-02-13 09:55:00,174.87,174.92,174.64,174.7,1557.0,163.8728,163.9196,163.6572,163.7135,1557.0
2019-02-13 10:00:00,174.72,175.08,174.66,174.94,2945.0,163.7322,164.0696,163.676,163.9384,2945.0
2019-02-13 10:05:00,174.84,174.84,174.39,174.39,1400.0,163.8447,163.8447,163.423,163.423,1400.0
2019-02-13 10:10:00,174.54,174.7,174.46,174.54,1000.0,163.5635,163.7135,163.4886,163.5635,1000.0
2019-02-13 10:15:00,174.32,174.58,174.2,174.58,5005.0,163.3574,163.601,163.2449,163.601,5005.0
2019-02-13 10:20:00,174.59,174.97,174.59,174.97,1000.0,163.6104,163.9665,163.6104,163.9665,1000.0
2019-02-13 10:25:00,175.0,175.24,175.0,175.24,1000.0,163.9946,164.2195,163.9946,164.2195,1000.0
2019-02-13 10:30:00,175.34,175.34,175.14,175.22,1424.0,164.3132,164.3132,164.1258,164.2008,1424.0
2019-02-13 10:35:00,175.32,175.5,175.32,175.43,1247.0,164.2945,164.4632,164.2945,164.3976,1247.0
2019-02-13 10:40:00,175.48,175.56,175.41,175.41,904.0,164.4444,164.5194,164.3788,164.3788,904.0
2019-02-13 10:45:00,175.48,175.48,175.22,175.23,1900.0,164.4444,164.4444,164.2008,164.2101,1900.0
2019-02-13 10:50:00,175.34,175.35,175.11,175.11,956.0,164.3132,164.3226,164.0977,164.0977,956.0
2019-02-13 10:55:00,175.09,175.09,175.09,175.09,100.0,164.0789,164.0789,164.0789,164.0789,100.0
2019-02-13 11:00:00,175.16,175.4,175.16,175.4,1500.0,164.1445,164.3694,164.1445,164.3694,1500.0
2019-02-13 11:05:00,175.49,175.51,175.31,175.32,486.0,164.4538,164.4725,164.2851,164.2945,486.0
2019-02-13 11:10:00,175.45,175.5,175.41,175.42,700.0,164.4163,164.4632,164.3788,164.3882,700.0
2019-02-13 11:15:00,175.33,175.34,175.18,175.18,600.0,164.3038,164.3132,164.1633,164.1633,600.0
2019-02-13 11:20:00,175.17,175.21,175.04,175.04,2490.0,164.1539,164.1914,164.0321,164.0321,2490.0
2019-02-13 11:25:00,174.93,174.93,174.93,174.93,600.0,163.929,163.929,163.929,163.929,600.0
2019-02-13 11:30:00,174.92,174.92,174.7,174.86,2105.0,163.9196,163.9196,163.7135,163.8634,2105.0
2019-02-13 11:35:00,174.7,174.84,174.59,174.59,1230.0,163.7135,163.8447,163.6104,163.6104,1230.0
2019-02-13 11:40:00,174.47,174.61,174.47,174.48,900.0,163.4979,163.6291,163.4979,163.5073,900.0
2019-02-13 11:45:00,174.53,174.56,174.53,174.56,300.0,163.5542,163.5823,163.5542,163.5823,300.0
2019-02-13 11:50:00,174.6,174.75,174.58,174.75,1400.0,163.6198,163.7603,163.601,163.7603,1400.0
2019-02-13 11:55:00,174.83,174.93,174.67,174.67,1000.0,163.8353,163.929,163.6854,163.6854,1000.0
2019-02-13 12:00:00,174.67,174.75,174.59,174.59,770.0,163.6854,163.7603,163.6104,163.6104,770.0
2019-02-13 12:05:00,174.57,174.63,174.48,174.54,1870.0,163.5916,163.6479,163.5073,163.5635,1870.0
2019-02-13 12:10:00,174.46,174.53,174.43,174.53,1000.0,163.4886,163.5542,163.4604,163.5542,1000.0
2019-02-13 12:15:00,174.59,174.59,174.42,174.45,1307.0,163.6104,163.6104,163.4511,163.4792,1307.0
2019-02-13 12:20:00,174.47,174.48,174.47,174.48,300.0,163.4979,163.5073,163.4979,163.5073,300.0
2019-02-13 12:25:00,174.38,174.49,174.38,174.49,656.0,163.4136,163.5167,163.4136,163.5167,656.0
2019-02-13 12:30:00,174.38,174.42,174.36,174.39,1158.0,163.4136,163.4511,163.3948,163.423,1158.0
2019-02-13 12:35:00,174.4,174.47,174.4,174.41,900.0,163.4323,163.4979,163.4323,163.4417,900.0
2019-02-13 12:40:00,174.41,174.41,174.41,174.41,0.0,163.4417,163.4417,163.4417,163.4417,0.0
2019-02-13 12:45:00,174.49,174.78,174.46,174.78,1300.0,163.5167,163.7884,163.4886,163.7884,1300.0
2019-02-13 12:50:00,174.72,174.72,174.63,174.64,300.0,163.7322,163.7322,163.6479,163.6572,300.0
2019-02-13 12:55:00,174.65,174.68,174.62,174.62,300.0,163.6666,163.6947,163.6385,163.6385,300.0
2019-02-13 13:00:00,174.59,174.68,174.58,174.68,552.0,163.6104,163.6947,163.601,163.6947,552.0
2019-02-13 13:05:00,174.69,174.94,174.66,174.87,1800.0,163.7041,163.9384,163.676,163.8728,1800.0
2019-02-13 13:10:00,174.83,174.83,174.76,174.8,900.0,163.8353,163.8353,163.7697,163.8072,900.0
2019-02-13 13:15:00,174.92,174.92,174.92,174.92,100.0,163.9196,163.9196,163.9196,163.9196,100.0
2019-02-13 13:20:00,174.98,175.02,174.95,175.01,890.0,163.9759,164.0133,163.9477,164.004,890.0
2019-02-13 13:25:00,175.09,175.09,174.96,174.96,1000.0,164.0789,164.0789,163.9571,163.9571,1000.0
2019-02-13 13:30:00,174.96,174.96,174.86,174.87,200.0,163.9571,163.9571,163.8634,163.8728,200.0
2019-02-13 13:35:00,174.91,174.97,174.91,174.91,1100.0,163.9103,163.9665,163.9103,163.9103,1100.0
2019-02-13 13:40:00,174.98,175.02,174.98,175.02,300.0,163.9759,164.0133,163.9759,164.0133,300.0
2019-02-13 13:45:00,175.02,175.02,174.9,174.9,200.0,164.0133,164.0133,163.9009,163.9009,200.0
2019-02-13 13:50:00,174.88,175.01,174.88,175.0,1357.0,163.8821,164.004,163.8821,163.9946,1357.0
2019-02-13 13:55:00,175.01,175.01,175.01,175.01,100.0,164.004,164.004,164.004,164.004,100.0
2019-02-13 14:00:00,174.97,175.15,174.96,175.01,3035.0,163.9665,164.1352,163.9571,164.004,3035.0
2019-02-13 14:05:00,175.02,175.1,174.99,175.06,3600.0,164.0133,164.0883,163.9852,164.0508,3600.0
2019-02-13 14:10:00,175.06,175.06,175.06,175.06,0.0,164.0508,164.0508,164.0508,164.0508,0.0
2019-02-13 14:15:00,175.15,175.18,175.04,175.17,1100.0,164.1352,164.1633,164.0321,164.1539,1100.0
2019-02-13 14:20:00,175.21,175.21,175.06,175.12,2400.0,164.1914,164.1914,164.0508,164.1071,2400.0
2019-02-13 14:25:00,175.17,175.24,175.09,175.19,1611.0,164.1539,164.2195,164.0789,164.1727,1611.0
2019-02-13 14:30:00,175.19,175.26,175.16,175.26,1700.0,164.1727,164.2383,164.1445,164.2383,1700.0
2019-02-13 14:35:00,175.24,175.25,175.15,175.19,1469.0,164.2195,164.2289,164.1352,164.1727,1469.0
2019-02-13 14:40:00,175.19,175.34,175.19,175.34,900.0,164.1727,164.3132,164.1727,164.3132,900.0
2019-02-13 14:45:00,175.44,175.46,175.43,175.44,700.0,164.4069,164.4257,164.3976,164.4069,700.0
2019-02-13 14:50:00,175.44,175.44,175.39,175.44,900.0,164.4069,164.4069,164.3601,164.4069,900.0
2019-02-13 14:55:00,175.38,175.39,175.37,175.37,255.0,164.3507,164.3601,164.3413,164.3413,255.0
2019-02-13 15:00:00,175.44,175.52,175.37,175.43,1603.0,164.4069,164.4819,164.3413,164.3976,1603.0
2019-02-13 15:05:00,175.42,175.44,175.36,175.44,1100.0,164.3882,164.4069,164.332,164.4069,1100.0
2019-02-13 15:10:00,175.41,175.49,175.4,175.47,1200.0,164.3788,164.4538,164.3694,164.435,1200.0
2019-02-13 15:15:00,175.52,175.68,175.47,175.65,2110.0,164.4819,164.6318,164.435,164.6037,2110.0
2019-02-13 15:20:00,175.61,175.66,175.57,175.66,600.0,164.5662,164.6131,164.5288,164.6131,600.0
2019-02-13 15:25:00,175.68,175.69,175.55,175.69,2500.0,164.6318,164.6412,164.51,164.6412,2500.0
2019-02-13 15:30:00,175.68,175.74,175.61,175.61,2500.0,164.6318,164.6881,164.5662,164.5662,2500.0
2019-02-13 15:35:00,175.61,175.61,175.4,175.45,2103.0,164.5662,164.5662,164.3694,164.4163,2103.0
2019-02-13 15:40:00,175.45,175.47,175.27,175.34,3688.0,164.4163,164.435,164.2476,164.3132,3688.0
2019-02-13 15:45:00,175.35,175.36,175.06,175.23,9416.0,164.3226,164.332,164.0508,164.2101,9416.0
2019-02-13 15:50:00,175.23,175.23,174.94,174.99,4455.0,164.2101,164.2101,163.9384,163.9852,4455.0
2019-02-13 15:55:00,175.06,175.17,174.83,174.87,17269.0,164.0508,164.1539,163.8353,163.8728,17269.0
2019-02-14 09:30:00,174.0,174.09,173.84,174.08,12858.0,163.0575,163.1418,162.9076,163.1325,12858.0
2019-02-14 09:35:00,174.15,174.15,173.49,173.49,1600.0,163.1981,163.1981,162.5796,162.5796,1600.0
2019-02-14 09:40:00,173.62,173.71,173.26,173.27,1400.0,162.7014,162.7857,162.364,162.3734,1400.0
2019-02-14 09:45:00,173.27,173.27,172.98,173.2,600.0,162.3734,162.3734,162.1016,162.3078,600.0
2019-02-14 09:50:00,173.21,173.41,173.1,173.41,3060.0,162.3172,162.5046,162.2141,162.5046,3060.0
2019-02-14 09:55:00,173.4,173.56,173.36,173.37,500.0,162.4952,162.6452,162.4577,162.4671,500.0
2019-02-14 10:00:00,173.33,173.55,173.26,173.48,1827.0,162.4296,162.6358,162.364,162.5702,1827.0
2019-02-14 10:05:00,173.48,173.73,173.48,173.65,4207.0,162.5702,162.8045,162.5702,162.7295,4207.0
2019-02-14 10:10:00,173.62,173.8,173.51,173.7,1804.0,162.7014,162.8701,162.5983,162.7764,1804.0
2019-02-14 10:15:00,173.69,173.87,173.59,173.63,2095.0,162.767,162.9357,162.6733,162.7108,2095.0
2019-02-14 10:20:00,173.72,173.73,173.46,173.46,1700.0,162.7951,162.8045,162.5514,162.5514,1700.0
2019-02-14 10:25:00,173.27,173.5,173.22,173.44,1400.0,162.3734,162.5889,162.3265,162.5327,1400.0
2019-02-14 10:30:00,173.61,173.88,173.52,173.88,3300.0,162.692,162.945,162.6077,162.945,3300.0
2019-02-14 10:35:00,173.85,173.85,173.27,173.27,2000.0,162.9169,162.9169,162.3734,162.3734,2000.0
2019-02-14 10:40:00,173.41,173.94,173.41,173.7,1846.0,162.5046,163.0013,162.5046,162.7764,1846.0
2019-02-14 10:45:00,173.83,174.03,173.83,173.98,3000.0,162.8982,163.0856,162.8982,163.0387,3000.0
2019-02-14 10:50:00,173.97,174.04,173.84,173.84,2599.0,163.0294,163.095,162.9076,162.9076,2599.0
2019-02-14 10:55:00,173.84,173.9,173.69,173.77,2300.0,162.9076,162.9638,162.767,162.842,2300.0
2019-02-14 11:00:00,173.81,173.81,173.6,173.62,1400.0,162.8794,162.8794,162.6826,162.7014,1400.0
2019-02-14 11:05:00,173.55,173.65,173.45,173.62,2236.0,162.6358,162.7295,162.5421,162.7014,2236.0
2019-02-14 11:10:00,173.65,173.69,173.41,173.48,3203.0,162.7295,162.767,162.5046,162.5702,3203.0
2019-02-14 11:15:00,173.56,173.7,173.47,173.62,2275.0,162.6452,162.7764,162.5608,162.7014,2275.0
2019-02-14 11:20:00,173.53,173.54,173.44,173.44,1300.0,162.617,162.6264,162.5327,162.5327,1300.0
2019-02-14 11:25:00,173.43,173.62,173.43,173.61,3179.0,162.5233,162.7014,162.5233,162.692,3179.0
2019-02-14 11:30:00,173.58,173.78,173.58,173.62,2135.0,162.6639,162.8513,162.6639,162.7014,2135.0
2019-02-14 11:35:00,173.61,173.82,173.61,173.75,1900.0,162.692,162.8888,162.692,162.8232,1900.0
2019-02-14 11:40:00,173.71,174.02,173.71,173.95,1600.0,162.7857,163.0762,162.7857,163.0106,1600.0
2019-02-14 11:45:00,174.03,174.12,173.98,174.1,2800.0,163.0856,163.1699,163.0387,163.1512,2800.0
2019-02-14 11:50:00,174.21,174.29,174.0,174.26,8609.0,163.2543,163.3293,163.0575,163.3011,8609.0
2019-02-14 11:55:00,174.31,174.35,174.23,174.34,1300.0,163.348,163.3855,163.273,163.3761,1300.0
2019-02-14 12:00:00,174.36,174.42,174.21,174.42,2300.0,163.3948,163.4511,163.2543,163.4511,2300.0
2019-02-14 12:05:00,174.5,174.51,174.37,174.37,2000.0,163.526,163.5354,163.4042,163.4042,2000.0
2019-02-14 12:10:00,174.29,174.32,174.23,174.32,2957.0,163.3293,163.3574,163.273,163.3574,2957.0
2019-02-14 12:15:00,174.3,174.48,174.21,174.48,3000.0,163.3386,163.5073,163.2543,163.5073,3000.0
2019-02-14 12:20:00,174.5,174.66,174.49,174.66,1600.0,163.526,163.676,163.5167,163.676,1600.0
2019-02-14 12:25:00,174.71,174.75,174.66,174.75,1700.0,163.7228,163.7603,163.676,163.7603,1700.0
2019-02-14 12:30:00,174.71,174.76,174.61,174.63,6404.0,163.7228,163.7697,163.6291,163.6479,6404.0
2019-02-14 12:35:00,174.57,174.64,174.56,174.56,1500.0,163.5916,163.6572,163.5823,163.5823,1500.0
2019-02-14 12:40:00,174.56,174.63,174.45,174.48,3730.0,163.5823,163.6479,163.4792,163.5073,3730.0
2019-02-14 12:45:00,174.5,174.57,174.5,174.53,800.0,163.526,163.5916,163.526,163.5542,800.0
2019-02-14 12:50:00,174.5,174.54,174.47,174.51,1600.0,163.526,163.5635,163.4979,163.5354,1600.0
2019-02-14 12:55:00,174.56,174.57,174.48,174.5,900.0,163.5823,163.5916,163.5073,163.526,900.0
2019-02-14 13:00:00,174.54,174.55,174.39,174.45,2136.0,163.5635,163.5729,163.423,163.4792,2136.0
2019-02-14 13:05:00,174.47,174.47,174.37,174.44,2773.0,163.4979,163.4979,163.4042,163.4698,2773.0
2019-02-14 13:10:00,174.52,174.56,174.45,174.45,1582.0,163.5448,163.5823,163.4792,163.4792,1582.0
2019-02-14 13:15:00,174.38,174.53,174.38,174.53,2210.0,163.4136,163.5542,163.4136,163.5542,2210.0
2019-02-14 13:20:00,174.48,174.51,174.37,174.48,1430.0,163.5073,163.5354,163.4042,163.5073,1430.0
2019-02-14 13:25:00,174.52,174.54,174.48,174.52,1000.0,163.5448,163.5635,163.5073,163.5448,1000.0
2019-02-14 13:30:00,174.59,174.78,174.54,174.77,2700.0,163.6104,163.7884,163.5635,163.7791,2700.0
2019-02-14 13:35:00,174.73,174.81,174.73,174.8,1600.0,163.7416,163.8166,163.7416,163.8072,1600.0
2019-02-14 13:40:00,174.77,174.82,174.76,174.76,939.0,163.7791,163.8259,163.7697,163.7697,939.0
2019-02-14 13:45:00,174.81,174.87,174.79,174.87,2000.0,163.8166,163.8728,163.7978,163.8728,2000.0
2019-02-14 13:50:00,174.84,174.85,174.71,174.72,1550.0,163.8447,163.854,163.7228,163.7322,1550.0
2019-02-14 13:55:00,174.72,174.84,174.72,174.84,2300.0,163.7322,163.8447,163.7322,163.8447,2300.0
2019-02-14 14:00:00,174.8,174.8,174.69,174.69,900.0,163.8072,163.8072,163.7041,163.7041,900.0
2019-02-14 14:05:00,174.67,174.73,174.44,174.64,10252.0,163.6854,163.7416,163.4698,163.6572,10252.0
2019-02-14 14:10:00,174.66,174.75,174.59,174.66,1801.0,163.676,163.7603,163.6104,163.676,1801.0
2019-02-14 14:15:00,174.64,174.89,174.63,174.79,2392.0,163.6572,163.8915,163.6479,163.7978,2392.0
2019-02-14 14:20:00,174.77,174.91,174.74,174.91,1895.0,163.7791,163.9103,163.751,163.9103,1895.0
2019-02-14 14:25:00,174.9,174.98,174.87,174.94,2265.0,163.9009,163.9759,163.8728,163.9384,2265.0
2019-02-14 14:30:00,174.85,174.85,174.65,174.79,1900.0,163.854,163.854,163.6666,163.7978,1900.0
2019-02-14 14:35:00,174.77,174.85,174.7,174.85,2100.0,163.7791,163.854,163.7135,163.854,2100.0
2019-02-14 14:40:00,174.82,174.82,174.79,174.82,1100.0,163.8259,163.8259,163.7978,163.8259,1100.0
2019-02-14 14:45:00,174.78,174.78,174.57,174.57,2500.0,163.7884,163.7884,163.5916,163.5916,2500.0
2019-02-14 14:50:00,174.57,174.58,174.28,174.33,3900.0,163.5916,163.601,163.3199,163.3667,3900.0
2019-02-14 14:55:00,174.35,174.35,174.08,174.19,3395.0,163.3855,163.3855,163.1325,163.2355,3395.0
2019-02-14 15:00:00,174.22,174.37,174.22,174.28,2789.0,163.2637,163.4042,163.2637,163.3199,2789.0
2019-02-14 15:05:00,174.26,174.74,174.26,174.36,5201.0,163.3011,163.751,163.3011,163.3948,5201.0
2019-02-14 15:10:00,174.38,174.43,174.17,174.18,4598.0,163.4136,163.4604,163.2168,163.2262,4598.0
2019-02-14 15:15:00,174.24,174.24,174.06,174.2,3901.0,163.2824,163.2824,163.1137,163.2449,3901.0
2019-02-14 15:20:00,174.1,174.13,174.04,174.05,5941.0,163.1512,163.1793,163.095,163.1043,5941.0
2019-02-14 15:25:00,174.07,174.16,174.02,174.12,3848.0,163.1231,163.2074,163.0762,163.1699,3848.0
2019-02-14 15:30:00,174.12,174.34,174.12,174.28,4033.0,163.1699,163.3761,163.1699,163.3199,4033.0
2019-02-14 15:35:00,174.29,174.52,174.29,174.47,3604.0,163.3293,163.5448,163.3293,163.4979,3604.0
2019-02-14 15:40:00,174.43,174.46,174.4,174.42,2929.0,163.4604,163.4886,163.4323,163.4511,2929.0
2019-02-14 15:45:00,174.42,174.42,174.23,174.23,4265.0,163.4511,163.4511,163.273,163.273,4265.0
2019-02-14 15:50:00,174.24,174.37,174.21,174.3,10102.0,163.2824,163.4042,163.2543,163.3386,10102.0
2019-02-14 15:55:00,174.3,174.36,174.07,174.13,15848.0,163.3386,163.3948,163.1231,163.1793,15848.0
2019-02-15 09:30:00,175.53,175.61,175.04,175.12,29578.0,164.4913,164.5662,164.0321,164.1071,29578.0
2019-02-15 09:35:00,174.84,175.09,174.69,175.09,3443.0,163.8447,164.0789,163.7041,164.0789,3443.0
2019-02-15 09:40:00,175.07,175.52,174.97,175.07,7049.0,164.0602,164.4819,163.9665,164.0602,7049.0
2019-02-15 09:45:00,175.04,175.56,175.04,175.44,3700.0,164.0321,164.5194,164.0321,164.4069,3700.0
2019-02-15 09:50:00,175.44,175.44,175.07,175.07,1608.0,164.4069,164.4069,164.0602,164.0602,1608.0
2019-02-15 09:55:00,174.97,175.07,174.67,174.69,2400.0,163.9665,164.0602,163.6854,163.7041,2400.0
2019-02-15 10:00:00,174.7,175.15,174.69,175.0,6613.0,163.7135,164.1352,163.7041,163.9946,6613.0
2019-02-15 10:05:00,174.99,175.15,174.83,175.0,5027.0,163.9852,164.1352,163.8353,163.9946,5027.0
2019-02-15 10:10:00,175.02,175.03,174.83,175.03,1801.0,164.0133,164.0227,163.8353,164.0227,1801.0
2019-02-15 10:15:00,175.03,175.24,174.92,175.17,5626.0,164.0227,164.2195,163.9196,164.1539,5626.0
2019-02-15 10:20:00,175.09,175.28,175.09,175.22,3337.0,164.0789,164.257,164.0789,164.2008,3337.0
2019-02-15 10:25:00,175.19,175.26,175.07,175.26,2328.0,164.1727,164.2383,164.0602,164.2383,2328.0
2019-02-15 10:30:00,175.11,175.32,175.11,175.25,1933.0,164.0977,164.2945,164.0977,164.2289,1933.0
2019-02-15 10:35:00,175.25,175.32,175.12,175.12,3905.0,164.2289,164.2945,164.1071,164.1071,3905.0
2019-02-15 10:40:00,175.26,175.49,175.26,175.48,3511.0,164.2383,164.4538,164.2383,164.4444,3511.0
2019-02-15 10:45:00,175.35,175.48,175.24,175.24,914.0,164.3226,164.4444,164.2195,164.2195,914.0
2019-02-15 10:50:00,175.27,175.39,175.16,175.29,3772.0,164.2476,164.3601,164.1445,164.2664,3772.0
2019-02-15 10:55:00,175.26,175.32,175.17,175.17,1399.0,164.2383,164.2945,164.1539,164.1539,1399.0
2019-02-15 11:00:00,175.26,175.38,175.24,175.38,1800.0,164.2383,164.3507,164.2195,164.3507,1800.0
2019-02-15 11:05:00,175.4,175.43,175.26,175.33,1548.0,164.3694,164.3976,164.2383,164.3038,1548.0
2019-02-15 11:10:00,175.28,175.34,175.18,175.34,2441.0,164.257,164.3132,164.1633,164.3132,2441.0
2019-02-15 11:15:00,175.42,175.42,175.13,175.13,1935.0,164.3882,164.3882,164.1164,164.1164,1935.0
2019-02-15 11:20:00,175.17,175.17,175.02,175.16,1220.0,164.1539,164.1539,164.0133,164.1445,1220.0
2019-02-15 11:25:00,175.2,175.29,175.2,175.29,1000.0,164.182,164.2664,164.182,164.2664,1000.0
2019-02-15 11:30:00,175.34,175.38,175.28,175.3,1332.0,164.3132,164.3507,164.257,164.2757,1332.0
2019-02-15 11:35:00,175.32,175.32,175.06,175.32,2605.0,164.2945,164.2945,164.0508,164.2945,2605.0
2019-02-15 11:40:00,175.35,175.42,175.3,175.3,900.0,164.3226,164.3882,164.2757,164.2757,900.0
2019-02-15 11:45:00,175.39,175.4,175.25,175.25,1978.0,164.3601,164.3694,164.2289,164.2289,1978.0
2019-02-15 11:50:00,175.36,175.37,175.22,175.34,4046.0,164.332,164.3413,164.2008,164.3132,4046.0
2019-02-15 11:55:00,175.29,175.32,175.24,175.24,1200.0,164.2664,164.2945,164.2195,164.2195,1200.0
2019-02-15 12:00:00,175.25,175.25,175.09,175.09,800.0,164.2289,164.2289,164.0789,164.0789,800.0
2019-02-15 12:05:00,175.08,175.13,175.01,175.07,1500.0,164.0696,164.1164,164.004,164.0602,1500.0
2019-02-15 12:10:00,175.13,175.13,174.97,175.05,1956.0,164.1164,164.1164,163.9665,164.0415,1956.0
2019-02-15 12:15:00,175.04,175.04,174.73,174.74,2185.0,164.0321,164.0321,163.7416,163.751,2185.0
2019-02-15 12:20:00,174.77,174.9,174.75,174.75,1300.0,163.7791,163.9009,163.7603,163.7603,1300.0
2019-02-15 12:25:00,174.77,175.09,174.77,175.01,1698.0,163.7791,164.0789,163.7791,164.004,1698.0
2019-02-15 12:30:00,174.95,174.95,174.92,174.92,662.0,163.9477,163.9477,163.9196,163.9196,662.0
2019-02-15 12:35:00,174.91,175.0,174.9,174.9,1600.0,163.9103,163.9946,163.9009,163.9009,1600.0
2019-02-15 12:40:00,174.89,174.89,174.83,174.83,200.0,163.8915,163.8915,163.8353,163.8353,200.0
2019-02-15 12:45:00,174.86,174.87,174.8,174.87,400.0,163.8634,163.8728,163.8072,163.8728,400.0
2019-02-15 12:50:00,174.85,174.85,174.77,174.77,1229.0,163.854,163.854,163.7791,163.7791,1229.0
2019-02-15 12:55:00,174.8,174.86,174.8,174.86,400.0,163.8072,163.8634,163.8072,163.8634,400.0
2019-02-15 13:00:00,174.95,174.95,174.87,174.88,1119.0,163.9477,163.9477,163.8728,163.8821,1119.0
2019-02-15 13:05:00,174.81,174.84,174.78,174.84,1000.0,163.8166,163.8447,163.7884,163.8447,1000.0
2019-02-15 13:10:00,174.78,174.88,174.77,174.88,700.0,163.7884,163.8821,163.7791,163.8821,700.0
2019-02-15 13:15:00,174.84,174.91,174.84,174.91,300.0,163.8447,163.9103,163.8447,163.9103,300.0
2019-02-15 13:20:00,174.83,174.83,174.7,174.74,1508.0,163.8353,163.8353,163.7135,163.751,1508.0
2019-02-15 13:25:00,174.77,174.77,174.66,174.71,849.0,163.7791,163.7791,163.676,163.7228,849.0
2019-02-15 13:30:00,174.54,174.71,174.54,174.66,1200.0,163.5635,163.7228,163.5635,163.676,1200.0
2019-02-15 13:35:00,174.72,174.72,174.72,174.72,134.0,163.7322,163.7322,163.7322,163.7322,134.0
2019-02-15 13:40:00,174.68,174.68,174.63,174.63,1325.0,163.6947,163.6947,163.6479,163.6479,1325.0
2019-02-15 13:45:00,174.66,174.68,174.62,174.68,500.0,163.676,163.6947,163.6385,163.6947,500.0
2019-02-15 13:50:00,174.67,174.73,174.55,174.73,2200.0,163.6854,163.7416,163.5729,163.7416,2200.0
2019-02-15 13:55:00,174.68,174.7,174.56,174.67,1400.0,163.6947,163.7135,163.5823,163.6854,1400.0
2019-02-15 14:00:00,174.72,174.79,174.72,174.78,420.0,163.7322,163.7978,163.7322,163.7884,420.0
2019-02-15 14:05:00,174.86,174.91,174.85,174.91,2100.0,163.8634,163.9103,163.854,163.9103,2100.0
2019-02-15 14:10:00,174.85,174.92,174.79,174.79,1710.0,163.854,163.9196,163.7978,163.7978,1710.0
2019-02-15 14:15:00,174.79,174.92,174.78,174.88,3800.0,163.7978,163.9196,163.7884,163.8821,3800.0
2019-02-15 14:20:00,174.89,174.95,174.88,174.95,1318.0,163.8915,163.9477,163.8821,163.9477,1318.0
2019-02-15 14:25:00,174.92,175.05,174.87,174.95,3100.0,163.9196,164.0415,163.8728,163.9477,3100.0
2019-02-15 14:30:00,174.95,175.0,174.95,175.0,815.0,163.9477,163.9946,163.9477,163.9946,815.0
2019-02-15 14:35:00,174.95,175.03,174.95,175.03,300.0,163.9477,164.0227,163.9477,164.0227,300.0
2019-02-15 14:40:00,174.93,175.1,174.92,175.09,2017.0,163.929,164.0883,163.9196,164.0789,2017.0
2019-02-15 14:45:00,175.08,175.13,175.01,175.01,7875.0,164.0696,164.1164,164.004,164.004,7875.0
2019-02-15 14:50:00,175.03,175.12,175.03,175.09,1900.0,164.0227,164.1071,164.0227,164.0789,1900.0
2019-02-15 14:55:00,175.09,175.13,174.91,175.06,3114.0,164.0789,164.1164,163.9103,164.0508,3114.0
2019-02-15 15:00:00,175.0,175.02,174.85,175.02,2072.0,163.9946,164.0133,163.854,164.0133,2072.0
2019-02-15 15:05:00,174.98,175.09,174.96,175.09,3552.0,163.9759,164.0789,163.9571,164.0789,3552.0
2019-02-15 15:10:00,175.08,175.08,174.95,174.96,1197.0,164.0696,164.0696,163.9477,163.9571,1197.0
2019-02-15 15:15:00,174.93,174.93,174.89,174.91,1600.0,163.929,163.929,163.8915,163.9103,1600.0
2019-02-15 15:20:00,174.96,175.02,174.89,175.02,4500.0,163.9571,164.0133,163.8915,164.0133,4500.0
2019-02-15 15:25:00,175.0,175.08,174.99,175.06,1470.0,163.9946,164.0696,163.9852,164.0508,1470.0
2019-02-15 15:30:00,175.01,175.07,174.99,175.01,7000.0,164.004,164.0602,163.9852,164.004,7000.0
2019-02-15 15:35:00,175.04,175.17,174.97,175.17,6300.0,164.0321,164.1539,163.9665,164.1539,6300.0
2019-02-15 15:40:00,175.14,175.34,175.14,175.34,6700.0,164.1258,164.3132,164.1258,164.3132,6700.0
2019-02-15 15:45:00,175.47,175.48,175.38,175.47,14990.0,164.435,164.4444,164.3507,164.435,14990.0
2019-02-15 15:50:00,175.46,175.46,175.14,175.18,16564.0,164.4257,164.4257,164.1258,164.1633,16564.0
2019-02-15 15:55:00,175.19,175.37,175.05,175.18,38585.0,164.1727,164.3413,164.0415,164.1633,38585.0
2019-02-19 09:30:00,174.29,174.43,174.14,174.42,12063.0,163.3293,163.4604,163.1887,163.4511,12063.0
2019-02-19 09:35:00,174.5,174.6,174.28,174.6,1400.0,163.526,163.6198,163.3199,163.6198,1400.0
2019-02-19 09:40:00,174.44,174.44,174.2,174.2,800.0,163.4698,163.4698,163.2449,163.2449,800.0
2019-02-19 09:45:00,174.14,174.28,174.04,174.26,2493.0,163.1887,163.3199,163.095,163.3011,2493.0
2019-02-19 09:50:00,174.22,174.3,174.19,174.19,319.0,163.2637,163.3386,163.2355,163.2355,319.0
2019-02-19 09:55:00,174.3,174.44,174.0,174.44,10365.0,163.3386,163.4698,163.0575,163.4698,10365.0
2019-02-19 10:00:00,174.37,174.37,174.06,174.11,6765.0,163.4042,163.4042,163.1137,163.1606,6765.0
2019-02-19 10:05:00,174.06,174.3,174.06,174.22,4422.0,163.1137,163.3386,163.1137,163.2637,4422.0
2019-02-19 10:10:00,174.22,174.48,174.22,174.47,1105.0,163.2637,163.5073,163.2637,163.4979,1105.0
2019-02-19 10:15:00,174.28,174.45,174.26,174.39,1600.0,163.3199,163.4792,163.3011,163.423,1600.0
2019-02-19 10:20:00,174.41,174.41,174.19,174.22,1916.0,163.4417,163.4417,163.2355,163.2637,1916.0
2019-02-19 10:25:00,174.36,174.49,174.31,174.48,900.0,163.3948,163.5167,163.348,163.5073,900.0
2019-02-19 10:30:00,174.47,174.53,174.23,174.39,2307.0,163.4979,163.5542,163.273,163.423,2307.0
2019-02-19 10:35:00,174.39,174.39,174.23,174.23,930.0,163.423,163.423,163.273,163.273,930.0
2019-02-19 10:40:00,174.25,174.61,174.24,174.48,3510.0,163.2918,163.6291,163.2824,163.5073,3510.0
2019-02-19 10:45:00,174.49,174.49,174.36,174.45,1387.0,163.5167,163.5167,163.3948,163.4792,1387.0
2019-02-19 10:50:00,174.38,174.6,174.37,174.6,1100.0,163.4136,163.6198,163.4042,163.6198,1100.0
2019-02-19 10:55:00,174.6,174.65,174.39,174.4,2251.0,163.6198,163.6666,163.423,163.4323,2251.0
2019-02-19 11:00:00,174.51,174.51,174.4,174.4,509.0,163.5354,163.5354,163.4323,163.4323,509.0
2019-02-19 11:05:00,174.53,174.62,174.46,174.62,1800.0,163.5542,163.6385,163.4886,163.6385,1800.0
2019-02-19 11:10:00,174.58,174.76,174.54,174.74,2338.0,163.601,163.7697,163.5635,163.751,2338.0
2019-02-19 11:15:00,174.68,174.68,174.65,174.65,200.0,163.6947,163.6947,163.6666,163.6666,200.0
2019-02-19 11:20:00,174.63,174.68,174.52,174.52,1534.0,163.6479,163.6947,163.5448,163.5448,1534.0
2019-02-19 11:25:00,174.52,174.66,174.51,174.58,3360.0,163.5448,163.676,163.5354,163.601,3360.0
2019-02-19 11:30:00,174.63,174.63,174.4,174.45,2375.0,163.6479,163.6479,163.4323,163.4792,2375.0
2019-02-19 11:35:00,174.55,174.67,174.55,174.67,1793.0,163.5729,163.6854,163.5729,163.6854,1793.0
2019-02-19 11:40:00,174.61,174.84,174.6,174.75,3883.0,163.6291,163.8447,163.6198,163.7603,3883.0
2019-02-19 11:45:00,174.8,174.98,174.8,174.89,11754.0,163.8072,163.9759,163.8072,163.8915,11754.0
2019-02-19 11:50:00,174.87,174.9,174.8,174.89,1600.0,163.8728,163.9009,163.8072,163.8915,1600.0
2019-02-19 11:55:00,174.86,174.94,174.82,174.86,4500.0,163.8634,163.9384,163.8259,163.8634,4500.0
2019-02-19 12:00:00,174.88,174.95,174.87,174.9,2247.0,163.8821,163.9477,163.8728,163.9009,2247.0
2019-02-19 12:05:00,174.94,175.02,174.86,174.89,4802.0,163.9384,164.0133,163.8634,163.8915,4802.0
2019-02-19 12:10:00,174.99,174.99,174.82,174.82,3714.0,163.9852,163.9852,163.8259,163.8259,3714.0
2019-02-19 12:15:00,174.86,174.91,174.85,174.86,1601.0,163.8634,163.9103,163.854,163.8634,1601.0
2019-02-19 12:20:00,174.91,174.96,174.91,174.92,1001.0,163.9103,163.9571,163.9103,163.9196,1001.0
2019-02-19 12:25:00,174.89,174.93,174.83,174.93,1008.0,163.8915,163.929,163.8353,163.929,1008.0
2019-02-19 12:30:00,174.89,174.9,174.85,174.9,739.0,163.8915,163.9009,163.854,163.9009,739.0
2019-02-19 12:35:00,174.9,174.92,174.82,174.83,4730.0,163.9009,163.9196,163.8259,163.8353,4730.0
2019-02-19 12:40:00,174.91,174.95,174.85,174.94,2766.0,163.9103,163.9477,163.854,163.9384,2766.0
2019-02-19 12:45:00,175.01,175.1,174.96,175.1,1400.0,164.004,164.0883,163.9571,164.0883,1400.0
2019-02-19 12:50:00,175.0,175.0,174.84,174.86,2800.0,163.9946,163.9946,163.8447,163.8634,2800.0
2019-02-19 12:55:00,174.88,174.92,174.85,174.92,1200.0,163.8821,163.9196,163.854,163.9196,1200.0
2019-02-19 13:00:00,174.87,174.87,174.75,174.77,3286.0,163.8728,163.8728,163.7603,163.7791,3286.0
2019-02-19 13:05:00,174.82,174.82,174.7,174.72,4558.0,163.8259,163.8259,163.7135,163.7322,4558.0
2019-02-19 13:10:00,174.72,174.79,174.72,174.79,1146.0,163.7322,163.7978,163.7322,163.7978,1146.0
2019-02-19 13:15:00,174.8,175.07,174.79,174.85,7264.0,163.8072,164.0602,163.7978,163.854,7264.0
2019-02-19 13:20:00,174.82,174.85,174.77,174.81,1690.0,163.8259,163.854,163.7791,163.8166,1690.0
2019-02-19 13:25:00,174.77,174.85,174.75,174.75,800.0,163.7791,163.854,163.7603,163.7603,800.0
2019-02-19 13:30:00,174.74,174.74,174.65,174.7,2807.0,163.751,163.751,163.6666,163.7135,2807.0
2019-02-19 13:35:00,174.72,174.72,174.67,174.71,1127.0,163.7322,163.7322,163.6854,163.7228,1127.0
2019-02-19 13:40:00,174.74,174.8,174.74,174.8,348.0,163.751,163.8072,163.751,163.8072,348.0
2019-02-19 13:45:00,174.8,174.93,174.79,174.93,1700.0,163.8072,163.929,163.7978,163.929,1700.0
2019-02-19 13:50:00,174.82,174.84,174.79,174.81,1100.0,163.8259,163.8447,163.7978,163.8166,1100.0
2019-02-19 13:55:00,174.78,174.9,174.78,174.85,1500.0,163.7884,163.9009,163.7884,163.854,1500.0
2019-02-19 14:00:00,174.85,174.96,174.85,174.96,3040.0,163.854,163.9571,163.854,163.9571,3040.0
2019-02-19 14:05:00,174.9,175.1,174.87,175.1,4974.0,163.9009,164.0883,163.8728,164.0883,4974.0
2019-02-19 14:10:00,175.06,175.1,175.02,175.04,2589.0,164.0508,164.0883,164.0133,164.0321,2589.0
2019-02-19 14:15:00,175.04,175.18,175.02,175.18,2503.0,164.0321,164.1633,164.0133,164.1633,2503.0
2019-02-19 14:20:00,175.19,175.39,175.18,175.39,500.0,164.1727,164.3601,164.1633,164.3601,500.0
2019-02-19 14:25:00,175.38,175.42,175.32,175.37,3500.0,164.3507,164.3882,164.2945,164.3413,3500.0
2019-02-19 14:30:00,175.41,175.45,175.4,175.45,800.0,164.3788,164.4163,164.3694,164.4163,800.0
2019-02-19 14:35:00,175.48,175.62,175.44,175.59,2923.0,164.4444,164.5756,164.4069,164.5475,2923.0
2019-02-19 14:40:00,175.64,175.69,175.53,175.67,3934.0,164.5944,164.6412,164.4913,164.6225,3934.0
2019-02-19 14:45:00,175.68,175.7,175.51,175.55,16716.0,164.6318,164.6506,164.4725,164.51,16716.0
2019-02-19 14:50:00,175.6,175.7,175.55,175.7,3900.0,164.5569,164.6506,164.51,164.6506,3900.0
2019-02-19 14:55:00,175.63,175.64,175.52,175.52,5602.0,164.585,164.5944,164.4819,164.4819,5602.0
2019-02-19 15:00:00,175.53,175.58,175.4,175.45,8313.0,164.4913,164.5381,164.3694,164.4163,8313.0
2019-02-19 15:05:00,175.44,175.63,175.42,175.59,5570.0,164.4069,164.585,164.3882,164.5475,5570.0
2019-02-19 15:10:00,175.59,175.59,175.51,175.51,622.0,164.5475,164.5475,164.4725,164.4725,622.0
2019-02-19 15:15:00,175.49,175.54,175.39,175.44,3984.0,164.4538,164.5006,164.3601,164.4069,3984.0
2019-02-19 15:20:00,175.41,175.42,175.33,175.35,3841.0,164.3788,164.3882,164.3038,164.3226,3841.0
2019-02-19 15:25:00,175.39,175.39,175.17,175.26,8978.0,164.3601,164.3601,164.1539,164.2383,8978.0
2019-02-19 15:30:00,175.24,175.46,175.24,175.38,3110.0,164.2195,164.4257,164.2195,164.3507,3110.0
2019-02-19 15:35:00,175.37,175.41,175.3,175.32,4521.0,164.3413,164.3788,164.2757,164.2945,4521.0
2019-02-19 15:40:00,175.31,175.48,175.26,175.4,2402.0,164.2851,164.4444,164.2383,164.3694,2402.0
2019-02-19 15:45:00,175.43,175.45,175.27,175.27,5580.0,164.3976,164.4163,164.2476,164.2476,5580.0
2019-02-19 15:50:00,175.27,175.3,175.03,175.03,11429.0,164.2476,164.2757,164.0227,164.0227,11429.0
2019-02-19 15:55:00,175.0,175.03,174.72,174.83,35359.0,163.9946,164.0227,163.7322,163.8353,35359.0
2019-02-20 09:30:00,174.78,174.78,174.01,174.09,3955.0,163.7884,163.7884,163.0669,163.1418,3955.0
2019-02-20 09:35:00,174.73,174.73,174.1,174.18,1810.0,163.7416,163.7416,163.1512,163.2262,1810.0
2019-02-20 09:40:00,174.49,174.58,174.02,174.08,3701.0,163.5167,163.601,163.0762,163.1325,3701.0
2019-02-20 09:45:00,174.19,174.28,174.18,174.28,200.0,163.2355,163.3199,163.2262,163.3199,200.0
2019-02-20 09:50:00,174.21,174.57,174.21,174.5,1200.0,163.2543,163.5916,163.2543,163.526,1200.0
2019-02-20 09:55:00,174.42,174.57,174.02,174.28,13458.0,163.4511,163.5916,163.0762,163.3199,13458.0
2019-02-20 10:00:00,174.38,174.43,174.29,174.33,2913.0,163.4136,163.4604,163.3293,163.3667,2913.0
2019-02-20 10:05:00,174.28,174.36,174.25,174.28,1205.0,163.3199,163.3948,163.2918,163.3199,1205.0
2019-02-20 10:10:00,174.28,174.35,174.03,174.03,1812.0,163.3199,163.3855,163.0856,163.0856,1812.0
2019-02-20 10:15:00,174.01,174.29,174.0,174.23,2600.0,163.0669,163.3293,163.0575,163.273,2600.0
2019-02-20 10:20:00,174.22,174.22,174.11,174.18,825.0,163.2637,163.2637,163.1606,163.2262,825.0
2019-02-20 10:25:00,174.13,174.39,174.12,174.39,1939.0,163.1793,163.423,163.1699,163.423,1939.0
2019-02-20 10:30:00,174.42,174.51,174.41,174.42,1201.0,163.4511,163.5354,163.4417,163.4511,1201.0
2019-02-20 10:35:00,174.32,174.32,174.25,174.25,600.0,163.3574,163.3574,163.2918,163.2918,600.0
2019-02-20 10:40:00,174.17,174.26,174.17,174.26,400.0,163.2168,163.3011,163.2168,163.3011,400.0
2019-02-20 10:45:00,174.17,174.17,174.08,174.16,500.0,163.2168,163.2168,163.1325,163.2074,500.0
2019-02-20 10:50:00,174.09,174.1,174.08,174.09,300.0,163.1418,163.1512,163.1325,163.1418,300.0
2019-02-20 10:55:00,174.03,174.13,174.0,174.13,1900.0,163.0856,163.1793,163.0575,163.1793,1900.0
2019-02-20 11:00:00,174.01,174.15,174.0,174.13,4662.0,163.0669,163.1981,163.0575,163.1793,4662.0
2019-02-20 11:05:00,174.17,174.26,174.17,174.2,900.0,163.2168,163.3011,163.2168,163.2449,900.0
2019-02-20 11:10:00,174.15,174.15,174.0,174.06,2005.0,163.1981,163.1981,163.0575,163.1137,2005.0
2019-02-20 11:15:00,174.05,174.05,173.99,173.99,700.0,163.1043,163.1043,163.0481,163.0481,700.0
2019-02-20 11:20:00,173.99,174.0,173.94,173.97,1379.0,163.0481,163.0575,163.0013,163.0294,1379.0
2019-02-20 11:25:00,173.99,174.22,173.98,174.12,1813.0,163.0481,163.2637,163.0387,163.1699,1813.0
2019-02-20 11:30:00,174.11,174.12,174.11,174.12,837.0,163.1606,163.1699,163.1606,163.1699,837.0
2019-02-20 11:35:00,174.1,174.1,173.94,173.94,915.0,163.1512,163.1512,163.0013,163.0013,915.0
2019-02-20 11:40:00,173.99,174.17,173.99,174.13,2441.0,163.0481,163.2168,163.0481,163.1793,2441.0
2019-02-20 11:45:00,174.12,174.12,174.12,174.12,100.0,163.1699,163.1699,163.1699,163.1699,100.0
2019-02-20 11:50:00,174.1,174.22,174.08,174.08,1684.0,163.1512,163.2637,163.1325,163.1325,1684.0
2019-02-20 11:55:00,174.09,174.11,174.03,174.08,1200.0,163.1418,163.1606,163.0856,163.1325,1200.0
2019-02-20 12:00:00,174.04,174.05,173.96,173.96,3352.0,163.095,163.1043,163.02,163.02,3352.0
2019-02-20 12:05:00,173.85,173.87,173.85,173.87,300.0,162.9169,162.9357,162.9169,162.9357,300.0
2019-02-20 12:10:00,173.93,174.1,173.93,174.05,1400.0,162.9919,163.1512,162.9919,163.1043,1400.0
2019-02-20 12:15:00,174.0,174.07,174.0,174.07,300.0,163.0575,163.1231,163.0575,163.1231,300.0
2019-02-20 12:20:00,173.97,173.97,173.89,173.89,1353.0,163.0294,163.0294,162.9544,162.9544,1353.0
2019-02-20 12:25:00,173.8,173.8,173.6,173.64,2300.0,162.8701,162.8701,162.6826,162.7201,2300.0
2019-02-20 12:30:00,173.5,173.71,173.45,173.45,2531.0,162.5889,162.7857,162.5421,162.5421,2531.0
2019-02-20 12:35:00,173.56,173.57,173.26,173.31,12376.0,162.6452,162.6545,162.364,162.4109,12376.0
2019-02-20 12:40:00,173.32,173.62,173.3,173.57,7260.0,162.4203,162.7014,162.4015,162.6545,7260.0
2019-02-20 12:45:00,173.61,173.63,173.58,173.58,1995.0,162.692,162.7108,162.6639,162.6639,1995.0
2019-02-20 12:50:00,173.52,173.53,173.41,173.46,1417.0,162.6077,162.617,162.5046,162.5514,1417.0
2019-02-20 12:55:00,173.3,173.52,173.18,173.51,2893.0,162.4015,162.6077,162.2891,162.5983,2893.0
2019-02-20 13:00:00,173.54,173.72,173.54,173.72,1200.0,162.6264,162.7951,162.6264,162.7951,1200.0
2019-02-20 13:05:00,173.76,173.79,173.73,173.78,3422.0,162.8326,162.8607,162.8045,162.8513,3422.0
2019-02-20 13:10:00,173.78,174.02,173.76,174.02,1730.0,162.8513,163.0762,162.8326,163.0762,1730.0
2019-02-20 13:15:00,174.02,174.16,174.0,174.16,2700.0,163.0762,163.2074,163.0575,163.2074,2700.0
2019-02-20 13:20:00,174.21,174.44,174.21,174.44,3000.0,163.2543,163.4698,163.2543,163.4698,3000.0
2019-02-20 13:25:00,174.45,174.66,174.4,174.57,4311.0,163.4792,163.676,163.4323,163.5916,4311.0
2019-02-20 13:30:00,174.61,174.61,174.48,174.48,2948.0,163.6291,163.6291,163.5073,163.5073,2948.0
2019-02-20 13:35:00,174.46,174.47,174.43,174.44,1500.0,163.4886,163.4979,163.4604,163.4698,1500.0
2019-02-20 13:40:00,174.47,174.56,174.46,174.56,1753.0,163.4979,163.5823,163.4886,163.5823,1753.0
2019-02-20 13:45:00,174.67,174.69,174.62,174.67,2326.0,163.6854,163.7041,163.6385,163.6854,2326.0
2019-02-20 13:50:00,174.64,174.91,174.62,174.89,3268.0,163.6572,163.9103,163.6385,163.8915,3268.0
2019-02-20 13:55:00,174.9,175.03,174.85,175.02,2700.0,163.9009,164.0227,163.854,164.0133,2700.0
2019-02-20 14:00:00,175.11,175.12,174.69,174.69,4216.0,164.0977,164.1071,163.7041,163.7041,4216.0
2019-02-20 14:05:00,174.69,175.11,174.69,174.91,2938.0,163.7041,164.0977,163.7041,163.9103,2938.0
2019-02-20 14:10:00,174.93,175.01,174.79,174.96,4548.0,163.929,164.004,163.7978,163.9571,4548.0
2019-02-20 14:15:00,174.88,174.88,174.83,174.83,3615.0,163.8821,163.8821,163.8353,163.8353,3615.0
2019-02-20 14:20:00,174.52,174.6,174.5,174.54,900.0,163.5448,163.6198,163.526,163.5635,900.0
2019-02-20 14:25:00,174.56,174.74,174.56,174.74,1300.0,163.5823,163.751,163.5823,163.751,1300.0
2019-02-20 14:30:00,174.79,175.25,174.77,175.24,4090.0,163.7978,164.2289,163.7791,164.2195,4090.0
2019-02-20 14:35:00,175.24,175.39,175.24,175.39,1800.0,164.2195,164.3601,164.2195,164.3601,1800.0
2019-02-20 14:40:00,175.31,175.39,175.3,175.34,2788.0,164.2851,164.3601,164.2757,164.3132,2788.0
2019-02-20 14:45:00,175.47,175.56,175.46,175.56,2233.0,164.435,164.5194,164.4257,164.5194,2233.0
2019-02-20 14:50:00,175.54,175.7,175.54,175.7,3459.0,164.5006,164.6506,164.5006,164.6506,3459.0
2019-02-20 14:55:00,175.65,175.75,175.65,175.66,2300.0,164.6037,164.6974,164.6037,164.6131,2300.0
2019-02-20 15:00:00,175.61,175.62,175.48,175.53,4753.0,164.5662,164.5756,164.4444,164.4913,4753.0
2019-02-20 15:05:00,175.53,175.6,175.48,175.6,3100.0,164.4913,164.5569,164.4444,164.5569,3100.0
2019-02-20 15:10:00,175.57,175.61,175.54,175.58,4842.0,164.5288,164.5662,164.5006,164.5381,4842.0
2019-02-20 15:15:00,175.6,175.64,175.58,175.64,2387.0,164.5569,164.5944,164.5381,164.5944,2387.0
2019-02-20 15:20:00,175.64,175.82,175.62,175.82,4646.0,164.5944,164.763,164.5756,164.763,4646.0
2019-02-20 15:25:00,175.83,175.85,175.73,175.73,6389.0,164.7724,164.7911,164.6787,164.6787,6389.0
2019-02-20 15:30:00,175.63,175.68,175.6,175.63,5103.0,164.585,164.6318,164.5569,164.585,5103.0
2019-02-20 15:35:00,175.64,175.85,175.6,175.85,6400.0,164.5944,164.7911,164.5569,164.7911,6400.0
2019-02-20 15:40:00,175.85,175.97,175.81,175.96,6600.0,164.7911,164.9036,164.7537,164.8942,6600.0
2019-02-20 15:45:00,175.96,176.03,175.77,175.89,13131.0,164.8942,164.9598,164.7162,164.8286,13131.0
2019-02-20 15:50:00,175.86,175.86,175.71,175.85,14867.0,164.8005,164.8005,164.66,164.7911,14867.0
2019-02-20 15:55:00,175.84,176.16,175.8,176.15,35631.0,164.7818,165.0817,164.7443,165.0723,35631.0
2019-02-21 09:30:00,175.37,175.37,174.5,174.5,6169.0,164.8884,164.8884,164.0704,164.0704,6169.0
2019-02-21 09:35:00,174.43,174.49,173.78,174.02,5696.0,164.0046,164.061,163.3935,163.6191,5696.0
2019-02-21 09:40:00,173.88,174.11,173.72,173.89,4667.0,163.4875,163.7038,163.3371,163.4969,4667.0
2019-02-21 09:45:00,173.94,174.09,173.83,174.07,1733.0,163.5439,163.6849,163.4405,163.6661,1733.0
2019-02-21 09:50:00,173.89,174.13,173.78,173.89,2095.0,163.4969,163.7226,163.3935,163.4969,2095.0
2019-02-21 09:55:00,173.73,173.79,173.56,173.56,1100.0,163.3465,163.4029,163.1866,163.1866,1100.0
2019-02-21 10:00:00,173.56,173.57,173.13,173.23,11120.0,163.1866,163.196,162.7823,162.8763,11120.0
2019-02-21 10:05:00,173.23,173.32,173.0,173.32,8041.0,162.8763,162.961,162.6601,162.961,8041.0
2019-02-21 10:10:00,173.28,173.54,173.13,173.35,4565.0,162.9234,163.1678,162.7823,162.9892,4565.0
2019-02-21 10:15:00,173.33,173.7,173.2,173.7,3700.0,162.9704,163.3183,162.8481,163.3183,3700.0
2019-02-21 10:20:00,173.77,173.97,173.68,173.77,2600.0,163.3841,163.5721,163.2995,163.3841,2600.0
2019-02-21 10:25:00,173.61,173.64,173.28,173.28,1900.0,163.2336,163.2618,162.9234,162.9234,1900.0
2019-02-21 10:30:00,173.27,173.54,173.27,173.54,3100.0,162.914,163.1678,162.914,163.1678,3100.0
2019-02-21 10:35:00,173.45,173.45,173.22,173.27,3905.0,163.0832,163.0832,162.8669,162.914,3905.0
2019-02-21 10:40:00,173.31,173.43,173.17,173.33,6500.0,162.9516,163.0644,162.8199,162.9704,6500.0
2019-02-21 10:45:00,173.38,173.45,173.24,173.45,4900.0,163.0174,163.0832,162.8858,163.0832,4900.0
2019-02-21 10:50:00,173.44,173.59,173.37,173.52,3078.0,163.0738,163.2148,163.008,163.149,3078.0
2019-02-21 10:55:00,173.6,173.7,173.5,173.62,5651.0,163.2242,163.3183,163.1302,163.243,5651.0
2019-02-21 11:00:00,173.66,174.0,173.57,174.0,4700.0,163.2806,163.6003,163.196,163.6003,4700.0
2019-02-21 11:05:00,174.08,174.26,173.99,174.26,3401.0,163.6755,163.8448,163.5909,163.8448,3401.0
2019-02-21 11:10:00,174.2,174.32,174.16,174.19,2500.0,163.7884,163.9012,163.7508,163.779,2500.0
2019-02-21 11:15:00,174.15,174.33,174.15,174.26,1986.0,163.7414,163.9106,163.7414,163.8448,1986.0
2019-02-21 11:20:00,174.22,174.24,174.05,174.19,3000.0,163.8072,163.826,163.6473,163.779,3000.0
2019-02-21 11:25:00,174.11,174.11,173.8,173.84,3699.0,163.7038,163.7038,163.4123,163.4499,3699.0
2019-02-21 11:30:00,173.9,174.04,173.84,174.03,2307.0,163.5063,163.6379,163.4499,163.6285,2307.0
2019-02-21 11:35:00,174.1,174.18,174.05,174.05,2601.0,163.6944,163.7696,163.6473,163.6473,2601.0
2019-02-21 11:40:00,174.03,174.18,174.03,174.15,1500.0,163.6285,163.7696,163.6285,163.7414,1500.0
2019-02-21 11:45:00,174.01,174.09,173.98,174.04,4105.0,163.6097,163.6849,163.5815,163.6379,4105.0
2019-02-21 11:50:00,174.03,174.23,173.96,174.17,3708.0,163.6285,163.8166,163.5627,163.7602,3708.0
2019-02-21 11:55:00,174.13,174.39,174.13,174.39,2794.0,163.7226,163.967,163.7226,163.967,2794.0
2019-02-21 12:00:00,174.39,174.52,174.39,174.46,3000.0,163.967,164.0892,163.967,164.0328,3000.0
2019-02-21 12:05:00,174.55,174.58,174.4,174.4,2688.0,164.1175,164.1457,163.9764,163.9764,2688.0
2019-02-21 12:10:00,174.45,174.48,174.33,174.33,1555.0,164.0234,164.0516,163.9106,163.9106,1555.0
2019-02-21 12:15:00,174.35,174.44,174.33,174.42,1100.0,163.9294,164.014,163.9106,163.9952,1100.0
2019-02-21 12:20:00,174.4,174.45,174.31,174.43,2300.0,163.9764,164.0234,163.8918,164.0046,2300.0
2019-02-21 12:25:00,174.51,174.52,174.42,174.45,1504.0,164.0798,164.0892,163.9952,164.0234,1504.0
2019-02-21 12:30:00,174.44,174.57,174.41,174.54,2800.0,164.014,164.1363,163.9858,164.1081,2800.0
2019-02-21 12:35:00,174.39,174.42,174.32,174.36,3300.0,163.967,163.9952,163.9012,163.9388,3300.0
2019-02-21 12:40:00,174.39,174.49,174.36,174.37,3400.0,163.967,164.061,163.9388,163.9482,3400.0
2019-02-21 12:45:00,174.37,174.44,174.33,174.34,1801.0,163.9482,164.014,163.9106,163.92,1801.0
2019-02-21 12:50:00,174.4,174.45,174.34,174.37,2015.0,163.9764,164.0234,163.92,163.9482,2015.0
2019-02-21 12:55:00,174.36,174.44,174.33,174.44,800.0,163.9388,164.014,163.9106,164.014,800.0
2019-02-21 13:00:00,174.45,174.45,174.23,174.3,4166.0,164.0234,164.0234,163.8166,163.8824,4166.0
2019-02-21 13:05:00,174.32,174.32,174.25,174.28,2400.0,163.9012,163.9012,163.8354,163.8636,2400.0
2019-02-21 13:10:00,174.28,174.28,174.27,174.27,500.0,163.8636,163.8636,163.8542,163.8542,500.0
2019-02-21 13:15:00,174.26,174.27,174.22,174.25,2000.0,163.8448,163.8542,163.8072,163.8354,2000.0
2019-02-21 13:20:00,174.27,174.29,174.11,174.15,3332.0,163.8542,163.873,163.7038,163.7414,3332.0
2019-02-21 13:25:00,174.1,174.12,174.04,174.11,2676.0,163.6944,163.7132,163.6379,163.7038,2676.0
2019-02-21 13:30:00,174.11,174.13,174.02,174.02,3268.0,163.7038,163.7226,163.6191,163.6191,3268.0
2019-02-21 13:35:00,174.05,174.12,174.03,174.03,3209.0,163.6473,163.7132,163.6285,163.6285,3209.0
2019-02-21 13:40:00,174.03,174.13,174.03,174.1,1000.0,163.6285,163.7226,163.6285,163.6944,1000.0
2019-02-21 13:45:00,174.04,174.04,173.94,173.95,1353.0,163.6379,163.6379,163.5439,163.5533,1353.0
2019-02-21 13:50:00,173.94,173.99,173.93,173.99,3129.0,163.5439,163.5909,163.5345,163.5909,3129.0
2019-02-21 13:55:00,174.02,174.03,173.97,174.01,1319.0,163.6191,163.6285,163.5721,163.6097,1319.0
2019-02-21 14:00:00,174.03,174.12,173.98,174.12,3434.0,163.6285,163.7132,163.5815,163.7132,3434.0
2019-02-21 14:05:00,174.16,174.16,174.03,174.05,4600.0,163.7508,163.7508,163.6285,163.6473,4600.0
2019-02-21 14:10:00,174.06,174.07,173.88,173.88,2394.0,163.6567,163.6661,163.4875,163.4875,2394.0
2019-02-21 14:15:00,173.83,173.85,173.78,173.81,3843.0,163.4405,163.4593,163.3935,163.4217,3843.0
2019-02-21 14:20:00,173.75,173.79,173.68,173.7,5100.0,163.3653,163.4029,163.2995,163.3183,5100.0
2019-02-21 14:25:00,173.56,173.9,173.55,173.85,3521.0,163.1866,163.5063,163.1772,163.4593,3521.0
2019-02-21 14:30:00,173.85,173.93,173.82,173.93,2863.0,163.4593,163.5345,163.4311,163.5345,2863.0
2019-02-21 14:35:00,173.91,174.02,173.88,173.88,2898.0,163.5157,163.6191,163.4875,163.4875,2898.0
2019-02-21 14:40:00,173.89,173.9,173.79,173.89,2579.0,163.4969,163.5063,163.4029,163.4969,2579.0
2019-02-21 14:45:00,173.86,173.91,173.65,173.79,11217.0,163.4687,163.5157,163.2712,163.4029,11217.0
2019-02-21 14:50:00,173.78,173.82,173.69,173.77,8400.0,163.3935,163.4311,163.3089,163.3841,8400.0
2019-02-21 14:55:00,173.79,173.85,173.74,173.81,4315.0,163.4029,163.4593,163.3559,163.4217,4315.0
2019-02-21 15:00:00,173.83,173.9,173.8,173.81,2500.0,163.4405,163.5063,163.4123,163.4217,2500.0
2019-02-21 15:05:00,173.85,173.96,173.84,173.9,7206.0,163.4593,163.5627,163.4499,163.5063,7206.0
2019-02-21 15:10:00,173.9,173.9,173.7,173.7,3000.0,163.5063,163.5063,163.3183,163.3183,3000.0
2019-02-21 15:15:00,173.69,173.81,173.65,173.81,7332.0,163.3089,163.4217,163.2712,163.4217,7332.0
2019-02-21 15:20:00,173.81,174.0,173.76,173.76,4000.0,163.4217,163.6003,163.3747,163.3747,4000.0
2019-02-21 15:25:00,173.75,173.75,173.66,173.73,4620.0,163.3653,163.3653,163.2806,163.3465,4620.0
2019-02-21 15:30:00,173.64,173.65,173.46,173.58,8316.0,163.2618,163.2712,163.0926,163.2054,8316.0
2019-02-21 15:35:00,173.6,173.6,173.52,173.6,2436.0,163.2242,163.2242,163.149,163.2242,2436.0
2019-02-21 15:40:00,173.62,173.85,173.5,173.81,15800.0,163.243,163.4593,163.1302,163.4217,15800.0
2019-02-21 15:45:00,173.88,174.11,173.85,174.08,16249.0,163.4875,163.7038,163.4593,163.6755,16249.0
2019-02-21 15:50:00,174.11,174.16,173.79,173.81,8021.0,163.7038,163.7508,163.4029,163.4217,8021.0
2019-02-21 15:55:00,173.82,174.32,173.82,174.22,36172.0,163.4311,163.9012,163.4311,163.8072,36172.0
2019-02-22 09:30:00,174.85,175.46,174.23,175.46,5524.0,164.3995,164.9731,163.8166,164.9731,5524.0
2019-02-22 09:35:00,175.24,175.24,174.73,174.73,740.0,164.7662,164.7662,164.2867,164.2867,740.0
2019-02-22 09:40:00,174.92,175.25,174.91,175.0,1500.0,164.4653,164.7756,164.4559,164.5406,1500.0
2019-02-22 09:45:00,175.21,175.46,175.09,175.19,1918.0,164.738,164.9731,164.6252,164.7192,1918.0
2019-02-22 09:50:00,175.47,175.55,175.38,175.38,2500.0,164.9825,165.0577,164.8978,164.8978,2500.0
2019-02-22 09:55:00,175.39,175.4,175.15,175.35,1600.0,164.9073,164.9167,164.6816,164.8696,1600.0
2019-02-22 10:00:00,175.32,175.45,175.3,175.37,11634.0,164.8414,164.9637,164.8226,164.8884,11634.0
2019-02-22 10:05:00,175.38,175.61,175.26,175.26,3657.0,164.8978,165.1141,164.785,164.785,3657.0
2019-02-22 10:10:00,175.22,175.32,175.21,175.32,400.0,164.7474,164.8414,164.738,164.8414,400.0
2019-02-22 10:15:00,175.32,175.32,175.14,175.15,1401.0,164.8414,164.8414,164.6722,164.6816,1401.0
2019-02-22 10:20:00,175.17,175.19,174.93,175.19,1801.0,164.7004,164.7192,164.4747,164.7192,1801.0
2019-02-22 10:25:00,175.19,175.34,175.19,175.34,1002.0,164.7192,164.8602,164.7192,164.8602,1002.0
2019-02-22 10:30:00,175.36,175.36,175.36,175.36,418.0,164.879,164.879,164.879,164.879,418.0
2019-02-22 10:35:00,175.27,175.45,175.27,175.45,2200.0,164.7944,164.9637,164.7944,164.9637,2200.0
2019-02-22 10:40:00,175.49,175.73,175.49,175.58,1900.0,165.0013,165.2269,165.0013,165.0859,1900.0
2019-02-22 10:45:00,175.59,175.62,175.52,175.6,2001.0,165.0953,165.1235,165.0295,165.1047,2001.0
2019-02-22 10:50:00,175.48,175.54,175.41,175.5,5111.0,164.9919,165.0483,164.9261,165.0107,5111.0
2019-02-22 10:55:00,175.52,175.52,175.24,175.27,2100.0,165.0295,165.0295,164.7662,164.7944,2100.0
2019-02-22 11:00:00,175.16,175.34,175.03,175.1,2728.0,164.691,164.8602,164.5688,164.6346,2728.0
2019-02-22 11:05:00,175.18,175.18,175.03,175.08,1200.0,164.7098,164.7098,164.5688,164.6158,1200.0
2019-02-22 11:10:00,175.12,175.13,174.99,175.11,1828.0,164.6534,164.6628,164.5312,164.644,1828.0
2019-02-22 11:15:00,175.07,175.35,175.07,175.35,1500.0,164.6064,164.8696,164.6064,164.8696,1500.0
2019-02-22 11:20:00,175.38,175.43,175.34,175.43,1408.0,164.8978,164.9449,164.8602,164.9449,1408.0
2019-02-22 11:25:00,175.37,175.43,175.33,175.43,1083.0,164.8884,164.9449,164.8508,164.9449,1083.0
2019-02-22 11:30:00,175.34,175.34,175.24,175.26,1802.0,164.8602,164.8602,164.7662,164.785,1802.0
2019-02-22 11:35:00,175.36,175.51,175.35,175.51,2914.0,164.879,165.0201,164.8696,165.0201,2914.0
2019-02-22 11:40:00,175.47,175.47,175.37,175.37,500.0,164.9825,164.9825,164.8884,164.8884,500.0
2019-02-22 11:45:00,175.35,175.4,175.34,175.34,646.0,164.8696,164.9167,164.8602,164.8602,646.0
2019-02-22 11:50:00,175.34,175.36,175.33,175.33,550.0,164.8602,164.879,164.8508,164.8508,550.0
2019-02-22 11:55:00,175.34,175.35,175.24,175.35,4224.0,164.8602,164.8696,164.7662,164.8696,4224.0
2019-02-22 12:00:00,175.41,175.61,175.41,175.55,1700.0,164.9261,165.1141,164.9261,165.0577,1700.0
2019-02-22 12:05:00,175.55,175.55,175.41,175.43,1000.0,165.0577,165.0577,164.9261,164.9449,1000.0
2019-02-22 12:10:00,175.4,175.4,175.31,175.33,730.0,164.9167,164.9167,164.832,164.8508,730.0
2019-02-22 12:15:00,175.37,175.4,175.34,175.35,1016.0,164.8884,164.9167,164.8602,164.8696,1016.0
2019-02-22 12:20:00,175.36,175.36,175.32,175.32,522.0,164.879,164.879,164.8414,164.8414,522.0
2019-02-22 12:25:00,175.36,175.45,175.33,175.39,1621.0,164.879,164.9637,164.8508,164.9073,1621.0
2019-02-22 12:30:00,175.38,175.41,175.24,175.28,2069.0,164.8978,164.9261,164.7662,164.8038,2069.0
2019-02-22 12:35:00,175.25,175.3,175.22,175.24,2100.0,164.7756,164.8226,164.7474,164.7662,2100.0
2019-02-22 12:40:00,175.21,175.25,175.21,175.25,800.0,164.738,164.7756,164.738,164.7756,800.0
2019-02-22 12:45:00,175.26,175.27,175.24,175.24,903.0,164.785,164.7944,164.7662,164.7662,903.0
2019-02-22 12:50:00,175.28,175.4,175.26,175.37,1400.0,164.8038,164.9167,164.785,164.8884,1400.0
2019-02-22 12:55:00,175.43,175.47,175.43,175.47,1283.0,164.9449,164.9825,164.9449,164.9825,1283.0
2019-02-22 13:00:00,175.5,175.5,175.46,175.48,1292.0,165.0107,165.0107,164.9731,164.9919,1292.0
2019-02-22 13:05:00,175.48,175.64,175.48,175.64,5115.0,164.9919,165.1423,164.9919,165.1423,5115.0
2019-02-22 13:10:00,175.63,175.71,175.56,175.71,4381.0,165.1329,165.2081,165.0671,165.2081,4381.0
2019-02-22 13:15:00,175.72,175.84,175.66,175.84,3300.0,165.2175,165.3304,165.1611,165.3304,3300.0
2019-02-22 13:20:00,175.78,175.8,175.74,175.8,700.0,165.2739,165.2927,165.2363,165.2927,700.0
2019-02-22 13:25:00,175.78,175.78,175.74,175.78,1400.0,165.2739,165.2739,165.2363,165.2739,1400.0
2019-02-22 13:30:00,175.78,176.07,175.78,176.03,1818.0,165.2739,165.5466,165.2739,165.509,1818.0
2019-02-22 13:35:00,176.07,176.07,175.99,176.03,900.0,165.5466,165.5466,165.4714,165.509,900.0
2019-02-22 13:40:00,175.99,176.03,175.99,176.03,1285.0,165.4714,165.509,165.4714,165.509,1285.0
2019-02-22 13:45:00,176.09,176.09,176.07,176.09,300.0,165.5654,165.5654,165.5466,165.5654,300.0
2019-02-22 13:50:00,176.06,176.07,175.96,175.98,4446.0,165.5372,165.5466,165.4432,165.462,4446.0
2019-02-22 13:55:00,176.03,176.07,176.03,176.07,2308.0,165.509,165.5466,165.509,165.5466,2308.0
2019-02-22 14:00:00,176.02,176.1,175.98,176.1,1700.0,165.4996,165.5748,165.462,165.5748,1700.0
2019-02-22 14:05:00,176.09,176.21,176.09,176.21,1402.0,165.5654,165.6782,165.5654,165.6782,1402.0
2019-02-22 14:10:00,176.22,176.34,176.22,176.3,2300.0,165.6876,165.8005,165.6876,165.7629,2300.0
2019-02-22 14:15:00,176.29,176.43,176.26,176.43,4687.0,165.7535,165.8851,165.7253,165.8851,4687.0
2019-02-22 14:20:00,176.42,176.46,176.38,176.41,4500.0,165.8757,165.9133,165.8381,165.8663,4500.0
2019-02-22 14:25:00,176.54,176.7,176.49,176.67,3030.0,165.9885,166.139,165.9415,166.1107,3030.0
2019-02-22 14:30:00,176.73,176.78,176.72,176.75,4200.0,166.1672,166.2142,166.1578,166.186,4200.0
2019-02-22 14:35:00,176.76,176.85,176.47,176.69,12983.0,166.1954,166.28,165.9227,166.1296,12983.0
2019-02-22 14:40:00,176.65,176.74,176.58,176.58,9310.0,166.0919,166.1766,166.0261,166.0261,9310.0
2019-02-22 14:45:00,176.58,176.65,176.46,176.65,4855.0,166.0261,166.0919,165.9133,166.0919,4855.0
2019-02-22 14:50:00,176.66,176.7,176.57,176.6,3899.0,166.1013,166.139,166.0167,166.0449,3899.0
2019-02-22 14:55:00,176.61,176.63,176.55,176.6,5823.0,166.0543,166.0731,165.9979,166.0449,5823.0
2019-02-22 15:00:00,176.55,176.73,176.4,176.73,4521.0,165.9979,166.1672,165.8569,166.1672,4521.0
2019-02-22 15:05:00,176.76,176.9,176.67,176.74,5414.0,166.1954,166.327,166.1107,166.1766,5414.0
2019-02-22 15:10:00,176.77,176.87,176.77,176.87,4374.0,166.2048,166.2988,166.2048,166.2988,4374.0
2019-02-22 15:15:00,176.84,176.89,176.78,176.89,1311.0,166.2706,166.3176,166.2142,166.3176,1311.0
2019-02-22 15:20:00,176.88,176.93,176.75,176.75,4400.0,166.3082,166.3552,166.186,166.186,4400.0
2019-02-22 15:25:00,176.77,177.0,176.74,176.94,6759.0,166.2048,166.421,166.1766,166.3646,6759.0
2019-02-22 15:30:00,176.95,176.95,176.81,176.88,5984.0,166.374,166.374,166.2424,166.3082,5984.0
2019-02-22 15:35:00,176.94,177.07,176.75,176.76,6850.0,166.3646,166.4868,166.186,166.1954,6850.0
2019-02-22 15:40:00,176.77,176.89,176.77,176.89,6092.0,166.2048,166.3176,166.2048,166.3176,6092.0
2019-02-22 15:45:00,176.95,176.98,176.86,176.89,4877.0,166.374,166.4022,166.2894,166.3176,4877.0
2019-02-22 15:50:00,176.9,177.08,176.9,177.06,8736.0,166.327,166.4962,166.327,166.4774,8736.0
2019-02-22 15:55:00,177.06,177.3,177.06,177.15,18974.0,166.4774,166.7031,166.4774,166.5621,18974.0
2019-02-25 09:30:00,178.15,178.4,177.56,178.22,15993.0,167.5023,167.7373,166.9476,167.5681,15993.0
2019-02-25 09:35:00,178.26,178.96,178.26,178.83,5304.0,167.6057,168.2639,167.6057,168.1416,5304.0
2019-02-25 09:40:00,178.99,179.45,178.68,178.92,3503.0,168.2921,168.7246,168.0006,168.2263,3503.0
2019-02-25 09:45:00,178.95,179.58,178.95,179.46,10098.0,168.2545,168.8468,168.2545,168.734,10098.0
2019-02-25 09:50:00,179.57,180.12,179.56,180.06,18202.0,168.8374,169.3545,168.828,169.2981,18202.0
2019-02-25 09:55:00,179.93,180.18,179.86,179.95,29257.0,169.1759,169.411,169.1101,169.1947,29257.0
2019-02-25 10:00:00,179.99,180.08,179.01,179.01,45710.0,169.2323,169.3169,168.3109,168.3109,45710.0
2019-02-25 10:05:00,179.0,179.19,178.93,179.03,7505.0,168.3015,168.4801,168.2357,168.3297,7505.0
2019-02-25 10:10:00,179.01,179.01,178.84,178.84,1900.0,168.3109,168.3109,168.151,168.151,1900.0
2019-02-25 10:15:00,178.8,179.24,178.8,179.18,6772.0,168.1134,168.5271,168.1134,168.4707,6772.0
2019-02-25 10:20:00,179.24,179.39,178.98,178.99,15342.0,168.5271,168.6682,168.2827,168.2921,15342.0
2019-02-25 10:25:00,178.84,179.15,178.84,179.02,10931.0,168.151,168.4425,168.151,168.3203,10931.0
2019-02-25 10:30:00,178.92,179.14,178.9,179.1,8118.0,168.2263,168.4331,168.2075,168.3955,8118.0
2019-02-25 10:35:00,179.21,179.4,179.17,179.4,9087.0,168.4989,168.6776,168.4613,168.6776,9087.0
2019-02-25 10:40:00,179.52,179.52,179.33,179.4,2000.0,168.7904,168.7904,168.6118,168.6776,2000.0
2019-02-25 10:45:00,179.48,179.52,179.35,179.49,1500.0,168.7528,168.7904,168.6306,168.7622,1500.0
2019-02-25 10:50:00,179.44,179.44,179.19,179.22,2800.0,168.7152,168.7152,168.4801,168.5083,2800.0
2019-02-25 10:55:00,179.16,179.26,179.07,179.1,1500.0,168.4519,168.5459,168.3673,168.3955,1500.0
2019-02-25 11:00:00,179.23,179.33,179.12,179.12,4300.0,168.5177,168.6118,168.4143,168.4143,4300.0
2019-02-25 11:05:00,179.14,179.18,178.89,178.91,5500.0,168.4331,168.4707,168.1981,168.2169,5500.0
2019-02-25 11:10:00,178.97,179.02,178.93,178.98,2900.0,168.2733,168.3203,168.2357,168.2827,2900.0
2019-02-25 11:15:00,178.95,179.06,178.76,179.06,6425.0,168.2545,168.3579,168.0758,168.3579,6425.0
2019-02-25 11:20:00,179.0,179.06,178.92,179.03,4000.0,168.3015,168.3579,168.2263,168.3297,4000.0
2019-02-25 11:25:00,179.02,179.04,178.91,179.04,4662.0,168.3203,168.3391,168.2169,168.3391,4662.0
2019-02-25 11:30:00,179.01,179.13,178.91,179.13,7101.0,168.3109,168.4237,168.2169,168.4237,7101.0
2019-02-25 11:35:00,179.12,179.13,179.0,179.13,2200.0,168.4143,168.4237,168.3015,168.4237,2200.0
2019-02-25 11:40:00,179.16,179.29,179.15,179.15,2377.0,168.4519,168.5742,168.4425,168.4425,2377.0
2019-02-25 11:45:00,179.12,179.2,179.11,179.2,2400.0,168.4143,168.4895,168.4049,168.4895,2400.0
2019-02-25 11:50:00,179.23,179.23,178.98,179.05,2878.0,168.5177,168.5177,168.2827,168.3485,2878.0
2019-02-25 11:55:00,178.96,178.99,178.83,178.9,4000.0,168.2639,168.2921,168.1416,168.2075,4000.0
2019-02-25 12:00:00,178.88,179.01,178.81,178.97,4705.0,168.1887,168.3109,168.1228,168.2733,4705.0
2019-02-25 12:05:00,178.97,179.0,178.87,178.96,9600.0,168.2733,168.3015,168.1793,168.2639,9600.0
2019-02-25 12:10:00,178.96,179.07,178.93,179.0,4614.0,168.2639,168.3673,168.2357,168.3015,4614.0
2019-02-25 12:15:00,178.97,179.15,178.96,179.02,3721.0,168.2733,168.4425,168.2639,168.3203,3721.0
2019-02-25 12:20:00,178.92,179.03,178.82,178.9,8292.0,168.2263,168.3297,168.1322,168.2075,8292.0
2019-02-25 12:25:00,178.89,178.89,178.5,178.5,8160.0,168.1981,168.1981,167.8314,167.8314,8160.0
2019-02-25 12:30:00,178.38,178.39,178.22,178.26,3407.0,167.7185,167.7279,167.5681,167.6057,3407.0
2019-02-25 12:35:00,178.27,178.36,178.27,178.31,2400.0,167.6151,167.6997,167.6151,167.6527,2400.0
2019-02-25 12:40:00,178.37,178.37,178.11,178.11,1500.0,167.7091,167.7091,167.4647,167.4647,1500.0
2019-02-25 12:45:00,178.04,178.04,177.95,177.99,2300.0,167.3989,167.3989,167.3142,167.3519,2300.0
2019-02-25 12:50:00,177.99,178.02,177.78,177.81,5570.0,167.3519,167.3801,167.1544,167.1826,5570.0
2019-02-25 12:55:00,177.7,177.7,177.51,177.59,2300.0,167.0792,167.0792,166.9005,166.9758,2300.0
2019-02-25 13:00:00,177.61,177.82,177.61,177.82,3101.0,166.9946,167.192,166.9946,167.192,3101.0
2019-02-25 13:05:00,177.81,177.94,177.8,177.93,1200.0,167.1826,167.3048,167.1732,167.2954,1200.0
2019-02-25 13:10:00,177.96,177.98,177.83,177.94,4327.0,167.3236,167.3425,167.2014,167.3048,4327.0
2019-02-25 13:15:00,177.98,178.08,177.91,178.02,14222.0,167.3425,167.4365,167.2766,167.3801,14222.0
2019-02-25 13:20:00,178.04,178.21,178.01,178.16,14569.0,167.3989,167.5587,167.3707,167.5117,14569.0
2019-02-25 13:25:00,178.19,178.21,178.11,178.18,2981.0,167.5399,167.5587,167.4647,167.5305,2981.0
2019-02-25 13:30:00,178.16,178.17,178.1,178.16,6914.0,167.5117,167.5211,167.4553,167.5117,6914.0
2019-02-25 13:35:00,178.16,178.2,178.11,178.15,4200.0,167.5117,167.5493,167.4647,167.5023,4200.0
2019-02-25 13:40:00,178.18,178.3,178.18,178.27,2665.0,167.5305,167.6433,167.5305,167.6151,2665.0
2019-02-25 13:45:00,178.24,178.24,178.17,178.24,5104.0,167.5869,167.5869,167.5211,167.5869,5104.0
2019-02-25 13:50:00,178.25,178.27,178.16,178.17,3881.0,167.5963,167.6151,167.5117,167.5211,3881.0
2019-02-25 13:55:00,178.17,178.27,178.11,178.25,4606.0,167.5211,167.6151,167.4647,167.5963,4606.0
2019-02-25 14:00:00,178.28,178.38,178.25,178.25,2154.0,167.6245,167.7185,167.5963,167.5963,2154.0
2019-02-25 14:05:00,178.22,178.23,178.14,178.18,3545.0,167.5681,167.5775,167.4929,167.5305,3545.0
2019-02-25 14:10:00,178.23,178.26,178.16,178.21,3801.0,167.5775,167.6057,167.5117,167.5587,3801.0
2019-02-25 14:15:00,178.23,178.27,178.15,178.27,4100.0,167.5775,167.6151,167.5023,167.6151,4100.0
2019-02-25 14:20:00,178.18,178.32,178.18,178.18,4397.0,167.5305,167.6621,167.5305,167.5305,4397.0
2019-02-25 14:25:00,178.2,178.21,178.14,178.14,3338.0,167.5493,167.5587,167.4929,167.4929,3338.0
2019-02-25 14:30:00,178.12,178.17,178.04,178.04,4330.0,167.4741,167.5211,167.3989,167.3989,4330.0
2019-02-25 14:35:00,177.99,178.05,177.99,178.02,3100.0,167.3519,167.4083,167.3519,167.3801,3100.0
2019-02-25 14:40:00,178.04,178.18,178.04,178.18,2930.0,167.3989,167.5305,167.3989,167.5305,2930.0
2019-02-25 14:45:00,178.18,178.27,178.09,178.17,6395.0,167.5305,167.6151,167.4459,167.5211,6395.0
2019-02-25 14:50:00,178.15,178.15,177.96,178.0,3210.0,167.5023,167.5023,167.3236,167.3613,3210.0
2019-02-25 14:55:00,178.0,178.11,177.95,178.1,5506.0,167.3613,167.4647,167.3142,167.4553,5506.0
2019-02-25 15:00:00,178.11,178.12,177.94,177.97,7700.0,167.4647,167.4741,167.3048,167.333,7700.0
2019-02-25 15:05:00,177.98,178.04,177.97,178.01,5000.0,167.3425,167.3989,167.333,167.3707,5000.0
2019-02-25 15:10:00,178.02,178.15,177.95,178.15,4700.0,167.3801,167.5023,167.3142,167.5023,4700.0
2019-02-25 15:15:00,178.15,178.24,178.14,178.19,4200.0,167.5023,167.5869,167.4929,167.5399,4200.0
2019-02-25 15:20:00,178.2,178.25,178.05,178.11,6600.0,167.5493,167.5963,167.4083,167.4647,6600.0
2019-02-25 15:25:00,178.09,178.12,177.91,177.92,5928.0,167.4459,167.4741,167.2766,167.286,5928.0
2019-02-25 15:30:00,177.95,178.12,177.91,178.12,11979.0,167.3142,167.4741,167.2766,167.4741,11979.0
2019-02-25 15:35:00,178.13,178.2,178.08,178.2,8800.0,167.4835,167.5493,167.4365,167.5493,8800.0
2019-02-25 15:40:00,178.22,178.32,178.22,178.25,6156.0,167.5681,167.6621,167.5681,167.5963,6156.0
2019-02-25 15:45:00,178.28,178.3,178.19,178.24,12831.0,167.6245,167.6433,167.5399,167.5869,12831.0
2019-02-25 15:50:00,178.25,178.35,178.21,178.34,21694.0,167.5963,167.6903,167.5587,167.6809,21694.0
2019-02-25 15:55:00,178.33,178.33,178.02,178.13,29707.0,167.6715,167.6715,167.3801,167.4835,29707.0
2019-02-26 09:30:00,178.12,178.12,177.71,177.71,7088.0,167.4741,167.4741,167.0886,167.0886,7088.0
2019-02-26 09:35:00,177.72,177.9,177.19,177.9,3560.0,167.098,167.2672,166.5997,167.2672,3560.0
2019-02-26 09:40:00,177.87,178.22,177.87,178.12,2170.0,167.239,167.5681,167.239,167.4741,2170.0
2019-02-26 09:45:00,178.11,178.48,178.08,178.2,4501.0,167.4647,167.8126,167.4365,167.5493,4501.0
2019-02-26 09:50:00,178.15,178.49,178.15,178.4,1800.0,167.5023,167.822,167.5023,167.7373,1800.0
2019-02-26 09:55:00,178.39,178.49,177.87,178.1,6785.0,167.7279,167.822,167.239,167.4553,6785.0
2019-02-26 10:00:00,178.09,178.47,178.09,178.41,2872.0,167.4459,167.8032,167.4459,167.7468,2872.0
2019-02-26 10:05:00,178.49,178.7,178.44,178.63,2901.0,167.822,168.0194,167.775,167.9536,2901.0
2019-02-26 10:10:00,178.64,178.86,178.64,178.86,2065.0,167.963,168.1699,167.963,168.1699,2065.0
2019-02-26 10:15:00,178.89,179.03,178.89,179.03,956.0,168.1981,168.3297,168.1981,168.3297,956.0
2019-02-26 10:20:00,179.08,179.31,179.08,179.22,1224.0,168.3767,168.593,168.3767,168.5083,1224.0
2019-02-26 10:25:00,179.22,179.28,178.97,178.97,4815.0,168.5083,168.5648,168.2733,168.2733,4815.0
2019-02-26 10:30:00,179.03,179.29,179.02,179.24,2000.0,168.3297,168.5742,168.3203,168.5271,2000.0
2019-02-26 10:35:00,179.28,179.28,179.14,179.14,1599.0,168.5648,168.5648,168.4331,168.4331,1599.0
2019-02-26 10:40:00,179.12,179.22,178.93,178.96,2425.0,168.4143,168.5083,168.2357,168.2639,2425.0
2019-02-26 10:45:00,178.91,178.96,178.67,178.67,28400.0,168.2169,168.2639,167.9912,167.9912,28400.0
2019-02-26 10:50:00,178.59,178.59,178.32,178.32,725.0,167.916,167.916,167.6621,167.6621,725.0
2019-02-26 10:55:00,178.24,178.44,178.11,178.21,3614.0,167.5869,167.775,167.4647,167.5587,3614.0
2019-02-26 11:00:00,178.22,178.38,178.22,178.23,1806.0,167.5681,167.7185,167.5681,167.5775,1806.0
2019-02-26 11:05:00,178.27,178.7,178.23,178.7,2431.0,167.6151,168.0194,167.5775,168.0194,2431.0
2019-02-26 11:10:00,178.69,179.17,178.62,179.17,3118.0,168.01,168.4613,167.9442,168.4613,3118.0
2019-02-26 11:15:00,179.17,179.32,179.16,179.25,2400.0,168.4613,168.6024,168.4519,168.5365,2400.0
2019-02-26 11:20:00,179.23,179.23,179.04,179.21,1900.0,168.5177,168.5177,168.3391,168.4989,1900.0
2019-02-26 11:25:00,179.13,179.43,179.05,179.38,2413.0,168.4237,168.7058,168.3485,168.6588,2413.0
2019-02-26 11:30:00,179.42,179.57,179.21,179.21,3207.0,168.6964,168.8374,168.4989,168.4989,3207.0
2019-02-26 11:35:00,179.16,179.29,179.11,179.29,1213.0,168.4519,168.5742,168.4049,168.5742,1213.0
2019-02-26 11:40:00,179.22,179.24,179.03,179.1,1800.0,168.5083,168.5271,168.3297,168.3955,1800.0
2019-02-26 11:45:00,179.08,179.29,179.08,179.28,575.0,168.3767,168.5742,168.3767,168.5648,575.0
2019-02-26 11:50:00,179.38,179.58,179.37,179.58,2500.0,168.6588,168.8468,168.6494,168.8468,2500.0
2019-02-26 11:55:00,179.55,179.55,179.42,179.42,800.0,168.8186,168.8186,168.6964,168.6964,800.0
2019-02-26 12:00:00,179.29,179.32,179.12,179.12,3207.0,168.5742,168.6024,168.4143,168.4143,3207.0
2019-02-26 12:05:00,179.21,179.41,179.17,179.41,7800.0,168.4989,168.687,168.4613,168.687,7800.0
2019-02-26 12:10:00,179.3,179.46,179.22,179.36,6276.0,168.5836,168.734,168.5083,168.64,6276.0
2019-02-26 12:15:00,179.31,179.41,179.26,179.39,4281.0,168.593,168.687,168.5459,168.6682,4281.0
2019-02-26 12:20:00,179.34,179.5,179.31,179.36,7691.0,168.6212,168.7716,168.593,168.64,7691.0
2019-02-26 12:25:00,179.4,179.4,179.28,179.28,2100.0,168.6776,168.6776,168.5648,168.5648,2100.0
2019-02-26 12:30:00,179.19,179.19,178.96,179.04,2647.0,168.4801,168.4801,168.2639,168.3391,2647.0
2019-02-26 12:35:00,178.97,179.03,178.89,179.0,8249.0,168.2733,168.3297,168.1981,168.3015,8249.0
2019-02-26 12:40:00,179.03,179.08,179.01,179.02,3012.0,168.3297,168.3767,168.3109,168.3203,3012.0
2019-02-26 12:45:00,179.02,179.02,178.77,178.88,4428.0,168.3203,168.3203,168.0852,168.1887,4428.0
2019-02-26 12:50:00,178.9,179.1,178.89,179.1,7815.0,168.2075,168.3955,168.1981,168.3955,7815.0
2019-02-26 12:55:00,179.06,179.07,179.02,179.07,1920.0,168.3579,168.3673,168.3203,168.3673,1920.0
2019-02-26 13:00:00,179.01,179.07,178.93,178.95,5812.0,168.3109,168.3673,168.2357,168.2545,5812.0
2019-02-26 13:05:00,178.87,179.03,178.46,178.46,14112.0,168.1793,168.3297,167.7938,167.7938,14112.0
2019-02-26 13:10:00,178.46,178.48,178.43,178.43,1500.0,167.7938,167.8126,167.7656,167.7656,1500.0
2019-02-26 13:15:00,178.47,178.8,178.43,178.7,6904.0,167.8032,168.1134,167.7656,168.0194,6904.0
2019-02-26 13:20:00,178.7,178.86,178.7,178.72,3003.0,168.0194,168.1699,168.0194,168.0382,3003.0
2019-02-26 13:25:00,178.72,178.72,178.61,178.62,1800.0,168.0382,168.0382,167.9348,167.9442,1800.0
2019-02-26 13:30:00,178.54,178.57,178.46,178.55,3364.0,167.869,167.8972,167.7938,167.8784,3364.0
2019-02-26 13:35:00,178.56,178.69,178.48,178.49,3774.0,167.8878,168.01,167.8126,167.822,3774.0
2019-02-26 13:40:00,178.47,178.52,178.44,178.52,2710.0,167.8032,167.8502,167.775,167.8502,2710.0
2019-02-26 13:45:00,178.55,178.55,178.47,178.48,1074.0,167.8784,167.8784,167.8032,167.8126,1074.0
2019-02-26 13:50:00,178.46,178.65,178.46,178.54,3885.0,167.7938,167.9724,167.7938,167.869,3885.0
2019-02-26 13:55:00,178.56,178.56,178.4,178.53,2400.0,167.8878,167.8878,167.7373,167.8596,2400.0
2019-02-26 14:00:00,178.5,178.62,178.46,178.53,3996.0,167.8314,167.9442,167.7938,167.8596,3996.0
2019-02-26 14:05:00,178.49,178.56,178.44,178.53,2913.0,167.822,167.8878,167.775,167.8596,2913.0
2019-02-26 14:10:00,178.49,178.55,178.48,178.49,2800.0,167.822,167.8784,167.8126,167.822,2800.0
2019-02-26 14:15:00,178.51,178.51,178.43,178.47,2212.0,167.8408,167.8408,167.7656,167.8032,2212.0
2019-02-26 14:20:00,178.45,178.52,178.45,178.47,14774.0,167.7844,167.8502,167.7844,167.8032,14774.0
2019-02-26 14:25:00,178.5,178.5,178.36,178.42,4912.0,167.8314,167.8314,167.6997,167.7562,4912.0
2019-02-26 14:30:00,178.46,178.49,178.43,178.49,1606.0,167.7938,167.822,167.7656,167.822,1606.0
2019-02-26 14:35:00,178.5,178.62,178.49,178.56,800.0,167.8314,167.9442,167.822,167.8878,800.0
2019-02-26 14:40:00,178.55,178.77,178.55,178.63,4503.0,167.8784,168.0852,167.8784,167.9536,4503.0
2019-02-26 14:45:00,178.61,178.63,178.55,178.63,2700.0,167.9348,167.9536,167.8784,167.9536,2700.0
2019-02-26 14:50:00,178.66,178.86,178.64,178.84,3311.0,167.9818,168.1699,167.963,168.151,3311.0
2019-02-26 14:55:00,178.85,178.87,178.6,178.63,2100.0,168.1605,168.1793,167.9254,167.9536,2100.0
2019-02-26 15:00:00,178.62,178.84,178.61,178.84,5813.0,167.9442,168.151,167.9348,168.151,5813.0
2019-02-26 15:05:00,178.8,178.8,178.66,178.76,3201.0,168.1134,168.1134,167.9818,168.0758,3201.0
2019-02-26 15:10:00,178.79,178.83,178.71,178.72,3616.0,168.104,168.1416,168.0288,168.0382,3616.0
2019-02-26 15:15:00,178.72,178.85,178.7,178.81,3050.0,168.0382,168.1605,168.0194,168.1228,3050.0
2019-02-26 15:20:00,178.78,178.92,178.78,178.9,4563.0,168.0946,168.2263,168.0946,168.2075,4563.0
2019-02-26 15:25:00,178.9,178.91,178.87,178.9,4758.0,168.2075,168.2169,168.1793,168.2075,4758.0
2019-02-26 15:30:00,178.91,179.07,178.89,179.01,6309.0,168.2169,168.3673,168.1981,168.3109,6309.0
2019-02-26 15:35:00,178.96,179.03,178.83,178.88,13202.0,168.2639,168.3297,168.1416,168.1887,13202.0
2019-02-26 15:40:00,178.9,178.99,178.89,178.95,8376.0,168.2075,168.2921,168.1981,168.2545,8376.0
2019-02-26 15:45:00,178.85,178.91,178.75,178.76,12662.0,168.1605,168.2169,168.0664,168.0758,12662.0
2019-02-26 15:50:00,178.72,178.73,178.52,178.7,12567.0,168.0382,168.0476,167.8502,168.0194,12567.0
2019-02-26 15:55:00,178.72,178.72,178.26,178.32,33326.0,168.0382,168.0382,167.6057,167.6621,33326.0
2019-02-27 09:30:00,178.1,179.09,178.1,179.02,10904.0,167.4553,168.3861,167.4553,168.3203,10904.0
2019-02-27 09:35:00,179.06,179.91,179.06,179.89,4885.0,168.3579,169.1571,168.3579,169.1383,4885.0
2019-02-27 09:40:00,179.86,180.1,179.57,179.58,3588.0,169.1101,169.3357,168.8374,168.8468,3588.0
2019-02-27 09:45:00,179.53,179.53,179.3,179.3,300.0,168.7998,168.7998,168.5836,168.5836,300.0
2019-02-27 09:50:00,179.22,179.32,179.13,179.28,3230.0,168.5083,168.6024,168.4237,168.5648,3230.0
2019-02-27 09:55:00,179.1,179.37,179.03,179.37,1161.0,168.3955,168.6494,168.3297,168.6494,1161.0
2019-02-27 10:00:00,179.36,179.53,178.95,178.98,7792.0,168.64,168.7998,168.2545,168.2827,7792.0
2019-02-27 10:05:00,179.02,179.2,178.99,179.11,900.0,168.3203,168.4895,168.2921,168.4049,900.0
2019-02-27 10:10:00,178.96,179.0,178.56,178.97,17726.0,168.2639,168.3015,167.8878,168.2733,17726.0
2019-02-27 10:15:00,178.97,178.97,178.85,178.94,1600.0,168.2733,168.2733,168.1605,168.2451,1600.0
2019-02-27 10:20:00,178.88,179.06,178.82,178.9,2520.0,168.1887,168.3579,168.1322,168.2075,2520.0
2019-02-27 10:25:00,178.81,179.04,178.59,178.65,2300.0,168.1228,168.3391,167.916,167.9724,2300.0
2019-02-27 10:30:00,178.62,178.82,178.62,178.79,1300.0,167.9442,168.1322,167.9442,168.104,1300.0
2019-02-27 10:35:00,178.97,179.14,178.97,179.05,800.0,168.2733,168.4331,168.2733,168.3485,800.0
2019-02-27 10:40:00,179.11,179.36,179.11,179.31,1701.0,168.4049,168.64,168.4049,168.593,1701.0
2019-02-27 10:45:00,179.34,179.46,179.25,179.25,2901.0,168.6212,168.734,168.5365,168.5365,2901.0
2019-02-27 10:50:00,179.27,179.28,178.99,178.99,1300.0,168.5553,168.5648,168.2921,168.2921,1300.0
2019-02-27 10:55:00,178.9,178.94,178.82,178.93,2374.0,168.2075,168.2451,168.1322,168.2357,2374.0
2019-02-27 11:00:00,178.94,179.12,178.94,179.12,2800.0,168.2451,168.4143,168.2451,168.4143,2800.0
2019-02-27 11:05:00,179.12,179.28,178.95,179.28,2400.0,168.4143,168.5648,168.2545,168.5648,2400.0
2019-02-27 11:10:00,179.35,179.35,179.18,179.28,800.0,168.6306,168.6306,168.4707,168.5648,800.0
2019-02-27 11:15:00,179.21,179.34,179.17,179.2,1000.0,168.4989,168.6212,168.4613,168.4895,1000.0
2019-02-27 11:20:00,179.28,179.44,179.28,179.44,836.0,168.5648,168.7152,168.5648,168.7152,836.0
2019-02-27 11:25:00,179.47,179.76,179.41,179.68,5039.0,168.7434,169.0161,168.687,168.9408,5039.0
2019-02-27 11:30:00,179.5,179.52,179.46,179.46,2843.0,168.7716,168.7904,168.734,168.734,2843.0
2019-02-27 11:35:00,179.5,179.83,179.48,179.83,2951.0,168.7716,169.0819,168.7528,169.0819,2951.0
2019-02-27 11:40:00,179.78,179.95,179.78,179.95,2950.0,169.0349,169.1947,169.0349,169.1947,2950.0
2019-02-27 11:45:00,179.99,180.07,179.99,180.07,4381.0,169.2323,169.3075,169.2323,169.3075,4381.0
2019-02-27 11:50:00,180.08,180.21,180.08,180.19,1106.0,169.3169,169.4392,169.3169,169.4204,1106.0
2019-02-27 11:55:00,180.19,180.36,180.16,180.2,7300.0,169.4204,169.5802,169.3922,169.4298,7300.0
2019-02-27 12:00:00,180.21,180.21,179.87,179.94,13923.0,169.4392,169.4392,169.1195,169.1853,13923.0
2019-02-27 12:05:00,179.95,179.95,179.62,179.63,8971.0,169.1947,169.1947,168.8844,168.8938,8971.0
2019-02-27 12:10:00,179.56,179.72,179.56,179.72,3508.0,168.828,168.9785,168.828,168.9785,3508.0
2019-02-27 12:15:00,179.79,180.06,179.79,180.03,2300.0,169.0443,169.2981,169.0443,169.2699,2300.0
2019-02-27 12:20:00,179.97,180.15,179.94,180.15,2108.0,169.2135,169.3828,169.1853,169.3828,2108.0
2019-02-27 12:25:00,180.16,180.26,180.14,180.2,1200.0,169.3922,169.4862,169.3734,169.4298,1200.0
2019-02-27 12:30:00,180.15,180.21,180.14,180.16,1752.0,169.3828,169.4392,169.3734,169.3922,1752.0
2019-02-27 12:35:00,180.15,180.16,180.03,180.15,2000.0,169.3828,169.3922,169.2699,169.3828,2000.0
2019-02-27 12:40:00,180.19,180.27,180.19,180.21,3100.0,169.4204,169.4956,169.4204,169.4392,3100.0
2019-02-27 12:45:00,180.25,180.46,180.24,180.39,2541.0,169.4768,169.6742,169.4674,169.6084,2541.0
2019-02-27 12:50:00,180.39,180.4,180.33,180.37,1300.0,169.6084,169.6178,169.552,169.5896,1300.0
2019-02-27 12:55:00,180.41,180.41,180.19,180.25,4319.0,169.6272,169.6272,169.4204,169.4768,4319.0
2019-02-27 13:00:00,180.26,180.27,180.26,180.27,307.0,169.4862,169.4956,169.4862,169.4956,307.0
2019-02-27 13:05:00,180.27,180.41,180.27,180.41,1251.0,169.4956,169.6272,169.4956,169.6272,1251.0
2019-02-27 13:10:00,180.37,180.37,180.28,180.35,2100.0,169.5896,169.5896,169.505,169.5708,2100.0
2019-02-27 13:15:00,180.36,180.5,180.36,180.46,4411.0,169.5802,169.7118,169.5802,169.6742,4411.0
2019-02-27 13:20:00,180.5,180.93,180.49,180.78,7255.0,169.7118,170.1161,169.7024,169.9751,7255.0
2019-02-27 13:25:00,180.85,180.92,180.42,180.42,3888.0,170.0409,170.1067,169.6366,169.6366,3888.0
2019-02-27 13:30:00,180.41,180.46,180.21,180.28,4211.0,169.6272,169.6742,169.4392,169.505,4211.0
2019-02-27 13:35:00,180.24,180.24,180.23,180.23,400.0,169.4674,169.4674,169.458,169.458,400.0
2019-02-27 13:40:00,180.1,180.19,180.1,180.19,900.0,169.3357,169.4204,169.3357,169.4204,900.0
2019-02-27 13:45:00,180.17,180.27,180.16,180.19,1156.0,169.4016,169.4956,169.3922,169.4204,1156.0
2019-02-27 13:50:00,180.27,180.31,180.24,180.31,1147.0,169.4956,169.5332,169.4674,169.5332,1147.0
2019-02-27 13:55:00,180.41,180.41,180.31,180.32,820.0,169.6272,169.6272,169.5332,169.5426,820.0
2019-02-27 14:00:00,180.29,180.44,180.26,180.44,3610.0,169.5144,169.6554,169.4862,169.6554,3610.0
2019-02-27 14:05:00,180.44,180.44,180.31,180.39,7799.0,169.6554,169.6554,169.5332,169.6084,7799.0
2019-02-27 14:10:00,180.42,180.6,180.42,180.47,2500.0,169.6366,169.8059,169.6366,169.6836,2500.0
2019-02-27 14:15:00,180.47,180.58,180.43,180.51,1743.0,169.6836,169.7871,169.646,169.7212,1743.0
2019-02-27 14:20:00,180.53,180.59,180.47,180.5,1010.0,169.74,169.7965,169.6836,169.7118,1010.0
2019-02-27 14:25:00,180.47,180.55,180.46,180.53,2100.0,169.6836,169.7588,169.6742,169.74,2100.0
2019-02-27 14:30:00,180.53,180.7,180.53,180.7,3200.0,169.74,169.8999,169.74,169.8999,3200.0
2019-02-27 14:35:00,180.67,180.75,180.67,180.75,3126.0,169.8717,169.9469,169.8717,169.9469,3126.0
2019-02-27 14:40:00,180.75,180.81,180.65,180.66,5078.0,169.9469,170.0033,169.8529,169.8623,5078.0
2019-02-27 14:45:00,180.67,180.73,180.58,180.67,3503.0,169.8717,169.9281,169.7871,169.8717,3503.0
2019-02-27 14:50:00,180.66,180.73,180.62,180.65,3508.0,169.8623,169.9281,169.8247,169.8529,3508.0
2019-02-27 14:55:00,180.62,180.71,180.6,180.68,2600.0,169.8247,169.9093,169.8059,169.8811,2600.0
2019-02-27 15:00:00,180.66,180.9,180.64,180.7,4900.0,169.8623,170.0879,169.8435,169.8999,4900.0
2019-02-27 15:05:00,180.74,180.75,180.67,180.75,2050.0,169.9375,169.9469,169.8717,169.9469,2050.0
2019-02-27 15:10:00,180.79,180.95,180.77,180.89,3212.0,169.9845,170.1349,169.9657,170.0785,3212.0
2019-02-27 15:15:00,180.91,180.98,180.86,180.86,2608.0,170.0973,170.1631,170.0503,170.0503,2608.0
2019-02-27 15:20:00,180.76,180.76,180.65,180.7,3286.0,169.9563,169.9563,169.8529,169.8999,3286.0
2019-02-27 15:25:00,180.72,180.74,180.59,180.6,2600.0,169.9187,169.9375,169.7965,169.8059,2600.0
2019-02-27 15:30:00,180.55,180.68,180.51,180.68,8221.0,169.7588,169.8811,169.7212,169.8811,8221.0
2019-02-27 15:35:00,180.61,180.76,180.6,180.74,7052.0,169.8153,169.9563,169.8059,169.9375,7052.0
2019-02-27 15:40:00,180.72,180.74,180.59,180.72,9743.0,169.9187,169.9375,169.7965,169.9187,9743.0
2019-02-27 15:45:00,180.72,180.82,180.62,180.82,10825.0,169.9187,170.0127,169.8247,170.0127,10825.0
2019-02-27 15:50:00,180.82,180.85,180.73,180.85,10202.0,170.0127,170.0409,169.9281,170.0409,10202.0
2019-02-27 15:55:00,180.86,180.9,180.7,180.74,33514.0,170.0503,170.0879,169.8999,169.9375,33514.0
2019-02-28 09:30:00,181.01,183.0,181.01,182.65,15733.0,170.1914,172.0624,170.1914,171.7333,15733.0
2019-02-28 09:35:00,182.66,183.39,182.54,183.22,9132.0,171.7427,172.4291,171.6299,172.2693,9132.0
2019-02-28 09:40:00,183.2,183.48,182.72,183.22,5097.0,172.2505,172.5137,171.7991,172.2693,5097.0
2019-02-28 09:45:00,183.44,184.39,183.42,184.33,9229.0,172.4761,173.3693,172.4573,173.3129,9229.0
2019-02-28 09:50:00,184.56,184.74,184.2,184.58,3108.0,173.5292,173.6984,173.1907,173.548,3108.0
2019-02-28 09:55:00,184.41,184.72,183.93,184.54,12946.0,173.3881,173.6796,172.9368,173.5104,12946.0
2019-02-28 10:00:00,184.68,184.68,183.57,183.73,12829.0,173.642,173.642,172.5983,172.7488,12829.0
2019-02-28 10:05:00,183.81,183.81,183.2,183.42,7335.0,172.824,172.824,172.2505,172.4573,7335.0
2019-02-28 10:10:00,183.31,183.62,183.21,183.47,4271.0,172.3539,172.6454,172.2599,172.5043,4271.0
2019-02-28 10:15:00,183.39,183.55,183.39,183.46,1800.0,172.4291,172.5795,172.4291,172.4949,1800.0
2019-02-28 10:20:00,183.53,183.77,183.46,183.69,7748.0,172.5607,172.7864,172.4949,172.7112,7748.0
2019-02-28 10:25:00,183.62,183.84,183.45,183.67,8415.0,172.6454,172.8522,172.4855,172.6924,8415.0
2019-02-28 10:30:00,183.67,183.88,183.63,183.63,7468.0,172.6924,172.8898,172.6548,172.6548,7468.0
2019-02-28 10:35:00,183.63,183.69,183.48,183.64,3498.0,172.6548,172.7112,172.5137,172.6642,3498.0
2019-02-28 10:40:00,183.64,183.64,183.36,183.6,5248.0,172.6642,172.6642,172.4009,172.6266,5248.0
2019-02-28 10:45:00,183.53,183.58,183.48,183.58,1932.0,172.5607,172.6077,172.5137,172.6077,1932.0
2019-02-28 10:50:00,183.47,183.66,183.31,183.62,5040.0,172.5043,172.683,172.3539,172.6454,5040.0
2019-02-28 10:55:00,183.52,183.72,183.49,183.67,6781.0,172.5513,172.7394,172.5231,172.6924,6781.0
2019-02-28 11:00:00,183.66,183.77,183.59,183.68,4223.0,172.683,172.7864,172.6172,172.7018,4223.0
2019-02-28 11:05:00,183.71,183.71,183.48,183.56,5043.0,172.73,172.73,172.5137,172.5889,5043.0
2019-02-28 11:10:00,183.72,184.09,183.72,184.09,4400.0,172.7394,173.0873,172.7394,173.0873,4400.0
2019-02-28 11:15:00,184.13,184.27,184.08,184.26,2339.0,173.1249,173.2565,173.0779,173.2471,2339.0
2019-02-28 11:20:00,184.33,184.67,184.33,184.67,6187.0,173.3129,173.6326,173.3129,173.6326,6187.0
2019-02-28 11:25:00,184.65,184.69,184.4,184.54,7252.0,173.6138,173.6514,173.3787,173.5104,7252.0
2019-02-28 11:30:00,184.56,184.79,184.55,184.66,6851.0,173.5292,173.7454,173.5198,173.6232,6851.0
2019-02-28 11:35:00,184.65,184.72,184.61,184.65,3100.0,173.6138,173.6796,173.5762,173.6138,3100.0
2019-02-28 11:40:00,184.69,184.8,184.65,184.76,3399.0,173.6514,173.7548,173.6138,173.7172,3399.0
2019-02-28 11:45:00,184.74,184.85,184.69,184.73,4911.0,173.6984,173.8018,173.6514,173.689,4911.0
2019-02-28 11:50:00,184.74,184.93,184.71,184.83,3200.0,173.6984,173.8771,173.6702,173.783,3200.0
2019-02-28 11:55:00,184.78,185.03,184.78,184.99,5400.0,173.736,173.9711,173.736,173.9335,5400.0
2019-02-28 12:00:00,184.99,185.17,184.91,185.07,17484.0,173.9335,174.1027,173.8583,174.0087,17484.0
2019-02-28 12:05:00,185.09,185.1,184.85,184.9,3978.0,174.0275,174.0369,173.8018,173.8489,3978.0
2019-02-28 12:10:00,184.94,185.06,184.91,185.04,2200.0,173.8865,173.9993,173.8583,173.9805,2200.0
2019-02-28 12:15:00,185.02,185.23,185.02,185.15,5157.0,173.9617,174.1591,173.9617,174.0839,5157.0
2019-02-28 12:20:00,185.18,185.27,185.12,185.2,2764.0,174.1121,174.1967,174.0557,174.1309,2764.0
2019-02-28 12:25:00,185.22,185.22,184.86,184.86,4860.0,174.1497,174.1497,173.8112,173.8112,4860.0
2019-02-28 12:30:00,184.89,185.02,184.89,185.02,1303.0,173.8395,173.9617,173.8395,173.9617,1303.0
2019-02-28 12:35:00,185.03,185.09,184.98,184.99,3700.0,173.9711,174.0275,173.9241,173.9335,3700.0
2019-02-28 12:40:00,184.97,185.08,184.97,185.08,1200.0,173.9147,174.0181,173.9147,174.0181,1200.0
2019-02-28 12:45:00,185.05,185.22,185.05,185.11,7203.0,173.9899,174.1497,173.9899,174.0463,7203.0
2019-02-28 12:50:00,185.11,185.11,184.83,184.99,2900.0,174.0463,174.0463,173.783,173.9335,2900.0
2019-02-28 12:55:00,184.92,184.97,184.86,184.97,900.0,173.8677,173.9147,173.8112,173.9147,900.0
2019-02-28 13:00:00,184.96,185.02,184.93,185.0,2990.0,173.9053,173.9617,173.8771,173.9429,2990.0
2019-02-28 13:05:00,185.0,185.08,184.97,184.97,2100.0,173.9429,174.0181,173.9147,173.9147,2100.0
2019-02-28 13:10:00,184.95,185.21,184.92,185.21,5382.0,173.8959,174.1403,173.8677,174.1403,5382.0
2019-02-28 13:15:00,185.18,185.35,185.06,185.14,8295.0,174.1121,174.272,173.9993,174.0745,8295.0
2019-02-28 13:20:00,185.11,185.26,185.09,185.17,3000.0,174.0463,174.1873,174.0275,174.1027,3000.0
2019-02-28 13:25:00,185.2,185.4,185.13,185.39,5875.0,174.1309,174.319,174.0651,174.3096,5875.0
2019-02-28 13:30:00,185.38,185.4,185.25,185.31,3698.0,174.3002,174.319,174.1779,174.2343,3698.0
2019-02-28 13:35:00,185.25,185.34,185.21,185.32,6221.0,174.1779,174.2626,174.1403,174.2438,6221.0
2019-02-28 13:40:00,185.34,185.36,185.19,185.19,1600.0,174.2626,174.2814,174.1215,174.1215,1600.0
2019-02-28 13:45:00,185.13,185.13,184.89,184.89,1200.0,174.0651,174.0651,173.8395,173.8395,1200.0
2019-02-28 13:50:00,184.9,184.9,184.69,184.74,1800.0,173.8489,173.8489,173.6514,173.6984,1800.0
2019-02-28 13:55:00,184.64,185.02,184.64,185.02,2269.0,173.6044,173.9617,173.6044,173.9617,2269.0
2019-02-28 14:00:00,184.99,185.11,184.9,185.09,4383.0,173.9335,174.0463,173.8489,174.0275,4383.0
2019-02-28 14:05:00,185.11,185.36,185.11,185.2,5500.0,174.0463,174.2814,174.0463,174.1309,5500.0
2019-02-28 14:10:00,185.14,185.26,185.06,185.21,18770.0,174.0745,174.1873,173.9993,174.1403,18770.0
2019-02-28 14:15:00,185.24,185.28,184.64,184.64,7241.0,174.1685,174.2061,173.6044,173.6044,7241.0
2019-02-28 14:20:00,184.63,184.96,184.57,184.96,5200.0,173.595,173.9053,173.5386,173.9053,5200.0
2019-02-28 14:25:00,185.07,185.07,184.9,184.91,3664.0,174.0087,174.0087,173.8489,173.8583,3664.0
2019-02-28 14:30:00,184.9,184.9,184.4,184.4,11470.0,173.8489,173.8489,173.3787,173.3787,11470.0
2019-02-28 14:35:00,184.43,184.48,184.01,184.01,4402.0,173.4069,173.454,173.012,173.012,4402.0
2019-02-28 14:40:00,184.01,184.5,184.01,184.33,4100.0,173.012,173.4728,173.012,173.3129,4100.0
2019-02-28 14:45:00,184.25,184.33,184.11,184.19,1928.0,173.2377,173.3129,173.1061,173.1813,1928.0
2019-02-28 14:50:00,184.15,184.22,183.97,184.12,2941.0,173.1437,173.2095,172.9744,173.1155,2941.0
2019-02-28 14:55:00,184.27,184.38,184.15,184.21,2746.0,173.2565,173.3599,173.1437,173.2001,2746.0
2019-02-28 15:00:00,184.17,184.33,184.15,184.16,4740.0,173.1625,173.3129,173.1437,173.1531,4740.0
2019-02-28 15:05:00,184.1,184.23,184.04,184.23,4653.0,173.0967,173.2189,173.0403,173.2189,4653.0
2019-02-28 15:10:00,184.21,184.34,184.18,184.18,2000.0,173.2001,173.3223,173.1719,173.1719,2000.0
2019-02-28 15:15:00,184.11,184.31,184.11,184.31,4284.0,173.1061,173.2941,173.1061,173.2941,4284.0
2019-02-28 15:20:00,184.24,184.27,184.16,184.19,5460.0,173.2283,173.2565,173.1531,173.1813,5460.0
2019-02-28 15:25:00,184.26,184.41,184.24,184.37,4900.0,173.2471,173.3881,173.2283,173.3505,4900.0
2019-02-28 15:30:00,184.35,184.68,184.35,184.65,7560.0,173.3317,173.642,173.3317,173.6138,7560.0
2019-02-28 15:35:00,184.67,184.8,184.6,184.63,10815.0,173.6326,173.7548,173.5668,173.595,10815.0
2019-02-28 15:40:00,184.65,184.72,184.57,184.68,17191.0,173.6138,173.6796,173.5386,173.642,17191.0
2019-02-28 15:45:00,184.66,184.71,184.55,184.66,23520.0,173.6232,173.6702,173.5198,173.6232,23520.0
2019-02-28 15:50:00,184.65,184.75,184.64,184.72,22822.0,173.6138,173.7078,173.6044,173.6796,22822.0
2019-02-28 15:55:00,184.72,184.83,184.7,184.73,68003.0,173.6796,173.783,173.6608,173.689,68003.0
2019-03-01 09:30:00,187.21,188.85,186.94,188.78,29646.0,176.0208,177.5628,175.7669,177.497,29646.0
2019-03-01 09:35:00,188.27,188.98,187.87,188.47,16111.0,177.0174,177.685,176.6413,177.2055,16111.0
2019-03-01 09:40:00,188.44,189.58,188.38,189.26,13125.0,177.1773,178.2491,177.1209,177.9483,13125.0
2019-03-01 09:45:00,189.02,189.14,188.75,189.0,9003.0,177.7226,177.8354,177.4687,177.7038,9003.0
2019-03-01 09:50:00,189.0,189.33,188.59,188.81,8201.0,177.7038,178.0141,177.3183,177.5252,8201.0
2019-03-01 09:55:00,189.03,189.32,188.88,189.03,7573.0,177.732,178.0047,177.591,177.732,7573.0
2019-03-01 10:00:00,188.85,189.43,188.63,189.31,14727.0,177.5628,178.1081,177.3559,177.9953,14727.0
2019-03-01 10:05:00,189.36,189.42,188.68,189.23,7684.0,178.0423,178.0987,177.4029,177.9201,7684.0
2019-03-01 10:10:00,189.23,189.23,188.89,189.11,6247.0,177.9201,177.9201,177.6004,177.8072,6247.0
2019-03-01 10:15:00,189.07,189.28,189.0,189.07,15464.0,177.7696,177.9671,177.7038,177.7696,15464.0
2019-03-01 10:20:00,189.02,189.31,189.0,189.3,11018.0,177.7226,177.9953,177.7038,177.9859,11018.0
2019-03-01 10:25:00,189.24,189.41,189.09,189.25,5412.0,177.9295,178.0893,177.7884,177.9389,5412.0
2019-03-01 10:30:00,189.25,189.32,189.06,189.08,8846.0,177.9389,178.0047,177.7602,177.779,8846.0
2019-03-01 10:35:00,189.08,189.92,189.06,189.64,10934.0,177.779,178.5688,177.7602,178.3056,10934.0
2019-03-01 10:40:00,189.62,189.91,189.42,189.83,10833.0,178.2867,178.5594,178.0987,178.4842,10833.0
2019-03-01 10:45:00,189.93,190.09,189.74,189.75,8239.0,178.5782,178.7287,178.3996,178.409,8239.0
2019-03-01 10:50:00,189.75,189.79,189.42,189.79,3481.0,178.409,178.4466,178.0987,178.4466,3481.0
2019-03-01 10:55:00,189.72,189.84,189.57,189.82,8364.0,178.3808,178.4936,178.2397,178.4748,8364.0
2019-03-01 11:00:00,189.8,189.8,189.58,189.69,5005.0,178.456,178.456,178.2491,178.3526,5005.0
2019-03-01 11:05:00,189.73,189.81,189.65,189.81,4218.0,178.3902,178.4654,178.315,178.4654,4218.0
2019-03-01 11:10:00,189.83,189.94,189.35,189.43,9666.0,178.4842,178.5876,178.0329,178.1081,9666.0
2019-03-01 11:15:00,189.43,189.72,189.43,189.61,6446.0,178.1081,178.3808,178.1081,178.2773,6446.0
2019-03-01 11:20:00,189.59,189.7,189.53,189.64,9612.0,178.2585,178.362,178.2021,178.3056,9612.0
2019-03-01 11:25:00,189.65,189.88,189.58,189.84,5044.0,178.315,178.5312,178.2491,178.4936,5044.0
2019-03-01 11:30:00,189.85,190.14,189.82,189.83,7459.0,178.503,178.7757,178.4748,178.4842,7459.0
2019-03-01 11:35:00,189.92,190.04,189.87,189.93,4936.0,178.5688,178.6816,178.5218,178.5782,4936.0
2019-03-01 11:40:00,189.94,189.98,189.83,189.86,4227.0,178.5876,178.6252,178.4842,178.5124,4227.0
2019-03-01 11:45:00,189.88,190.24,189.87,190.07,8108.0,178.5312,178.8697,178.5218,178.7099,8108.0
2019-03-01 11:50:00,190.02,190.16,189.9,189.98,8732.0,178.6628,178.7945,178.55,178.6252,8732.0
2019-03-01 11:55:00,189.98,190.29,189.95,190.29,5653.0,178.6252,178.9167,178.597,178.9167,5653.0
2019-03-01 12:00:00,190.25,190.31,190.12,190.12,4357.0,178.8791,178.9355,178.7569,178.7569,4357.0
2019-03-01 12:05:00,190.08,190.5,190.08,190.5,9079.0,178.7193,179.1142,178.7193,179.1142,9079.0
2019-03-01 12:10:00,190.59,190.77,190.42,190.43,5271.0,179.1988,179.368,179.0389,179.0483,5271.0
2019-03-01 12:15:00,190.37,190.49,190.37,190.39,7027.0,178.9919,179.1048,178.9919,179.0107,7027.0
2019-03-01 12:20:00,190.47,190.47,190.27,190.29,2670.0,179.0859,179.0859,178.8979,178.9167,2670.0
2019-03-01 12:25:00,190.27,190.51,190.26,190.47,19302.0,178.8979,179.1236,178.8885,179.0859,19302.0
2019-03-01 12:30:00,190.5,190.85,190.49,190.85,10620.0,179.1142,179.4432,179.1048,179.4432,10620.0
2019-03-01 12:35:00,190.89,190.94,190.79,190.91,4511.0,179.4808,179.5279,179.3868,179.4996,4511.0
2019-03-01 12:40:00,190.9,191.22,190.9,191.21,12934.0,179.4902,179.7911,179.4902,179.7817,12934.0
2019-03-01 12:45:00,191.25,191.34,190.98,191.22,13308.0,179.8193,179.9039,179.5655,179.7911,13308.0
2019-03-01 12:50:00,191.27,191.3,191.04,191.15,17326.0,179.8381,179.8663,179.6219,179.7253,17326.0
2019-03-01 12:55:00,191.16,191.26,190.92,190.92,44486.0,179.7347,179.8287,179.509,179.509,44486.0
2019-03-01 13:00:00,190.85,191.19,190.84,191.0,12128.0,179.4432,179.7629,179.4338,179.5843,12128.0
2019-03-01 13:05:00,190.99,190.99,190.77,190.82,4874.0,179.5749,179.5749,179.368,179.415,4874.0
2019-03-01 13:10:00,190.76,190.95,190.73,190.92,6380.0,179.3586,179.5373,179.3304,179.509,6380.0
2019-03-01 13:15:00,191.01,191.01,190.68,190.85,11443.0,179.5937,179.5937,179.2834,179.4432,11443.0
2019-03-01 13:20:00,190.88,190.92,190.68,190.79,4329.0,179.4714,179.509,179.2834,179.3868,4329.0
2019-03-01 13:25:00,190.82,190.83,190.67,190.73,2921.0,179.415,179.4244,179.274,179.3304,2921.0
2019-03-01 13:30:00,190.7,190.89,190.67,190.82,3936.0,179.3022,179.4808,179.274,179.415,3936.0
2019-03-01 13:35:00,190.8,190.87,190.62,190.64,5528.0,179.3962,179.462,179.227,179.2458,5528.0
2019-03-01 13:40:00,190.68,190.68,190.54,190.57,11360.0,179.2834,179.2834,179.1518,179.18,11360.0
2019-03-01 13:45:00,190.53,190.57,190.45,190.51,4371.0,179.1424,179.18,179.0671,179.1236,4371.0
2019-03-01 13:50:00,190.44,190.44,190.24,190.27,9775.0,179.0577,179.0577,178.8697,178.8979,9775.0
2019-03-01 13:55:00,190.24,190.27,189.96,190.0,7366.0,178.8697,178.8979,178.6064,178.644,7366.0
2019-03-01 14:00:00,189.99,190.08,189.91,189.91,11312.0,178.6346,178.7193,178.5594,178.5594,11312.0
2019-03-01 14:05:00,189.87,190.06,189.87,189.98,9601.0,178.5218,178.7005,178.5218,178.6252,9601.0
2019-03-01 14:10:00,189.93,190.05,189.8,189.88,8433.0,178.5782,178.691,178.456,178.5312,8433.0
2019-03-01 14:15:00,189.92,190.03,189.76,189.76,7121.0,178.5688,178.6722,178.4184,178.4184,7121.0
2019-03-01 14:20:00,189.78,189.83,189.58,189.83,11872.0,178.4372,178.4842,178.2491,178.4842,11872.0
2019-03-01 14:25:00,189.89,189.98,189.76,189.92,9255.0,178.5406,178.6252,178.4184,178.5688,9255.0
2019-03-01 14:30:00,189.87,190.11,189.87,190.11,3485.0,178.5218,178.7475,178.5218,178.7475,3485.0
2019-03-01 14:35:00,190.12,190.28,189.93,190.23,7005.0,178.7569,178.9073,178.5782,178.8603,7005.0
2019-03-01 14:40:00,190.21,190.21,190.03,190.04,5041.0,178.8415,178.8415,178.6722,178.6816,5041.0
2019-03-01 14:45:00,190.03,190.21,189.98,190.21,8869.0,178.6722,178.8415,178.6252,178.8415,8869.0
2019-03-01 14:50:00,190.27,190.28,190.06,190.17,5223.0,178.8979,178.9073,178.7005,178.8039,5223.0
2019-03-01 14:55:00,190.27,190.35,190.27,190.34,4438.0,178.8979,178.9731,178.8979,178.9637,4438.0
2019-03-01 15:00:00,190.32,190.34,190.24,190.31,4882.0,178.9449,178.9637,178.8697,178.9355,4882.0
2019-03-01 15:05:00,190.29,190.43,190.26,190.32,3659.0,178.9167,179.0483,178.8885,178.9449,3659.0
2019-03-01 15:10:00,190.31,190.35,190.15,190.19,4142.0,178.9355,178.9731,178.7851,178.8227,4142.0
2019-03-01 15:15:00,190.16,190.19,190.06,190.09,3927.0,178.7945,178.8227,178.7005,178.7287,3927.0
2019-03-01 15:20:00,190.06,190.13,189.96,190.01,5484.0,178.7005,178.7663,178.6064,178.6534,5484.0
2019-03-01 15:25:00,190.03,190.14,190.01,190.13,4724.0,178.6722,178.7757,178.6534,178.7663,4724.0
2019-03-01 15:30:00,190.13,190.19,190.04,190.19,20619.0,178.7663,178.8227,178.6816,178.8227,20619.0
2019-03-01 15:35:00,190.18,190.44,190.12,190.41,22561.0,178.8133,179.0577,178.7569,179.0295,22561.0
2019-03-01 15:40:00,190.41,190.63,190.34,190.53,21407.0,179.0295,179.2364,178.9637,179.1424,21407.0
2019-03-01 15:45:00,190.49,190.58,190.39,190.58,27115.0,179.1048,179.1894,179.0107,179.1894,27115.0
2019-03-01 15:50:00,190.55,190.66,190.45,190.51,19925.0,179.1612,179.2646,179.0671,179.1236,19925.0
2019-03-01 15:55:00,190.51,190.56,190.17,190.23,45778.0,179.1236,179.1706,178.8039,178.8603,45778.0
2019-03-04 09:30:00,191.69,193.94,191.11,191.41,33053.0,180.233,182.3485,179.6877,179.9698,33053.0
2019-03-04 09:35:00,191.17,191.59,190.43,190.7,11127.0,179.7441,180.139,179.0483,179.3022,11127.0
2019-03-04 09:40:00,190.67,191.09,190.47,190.96,10489.0,179.274,179.6689,179.0859,179.5467,10489.0
2019-03-04 09:45:00,190.94,191.08,190.41,190.5,10810.0,179.5279,179.6595,179.0295,179.1142,10810.0
2019-03-04 09:50:00,190.37,190.72,190.32,190.72,3564.0,178.9919,179.321,178.9449,179.321,3564.0
2019-03-04 09:55:00,190.59,191.35,190.52,191.21,10018.0,179.1988,179.9133,179.133,179.7817,10018.0
2019-03-04 10:00:00,191.33,191.8,191.21,191.8,13282.0,179.8945,180.3365,179.7817,180.3365,13282.0
2019-03-04 10:05:00,191.64,191.84,191.38,191.58,13439.0,180.186,180.3741,179.9416,180.1296,13439.0
2019-03-04 10:10:00,191.41,191.59,190.87,191.03,5500.0,179.9698,180.139,179.462,179.6125,5500.0
2019-03-04 10:15:00,190.98,191.16,190.82,191.05,3275.0,179.5655,179.7347,179.415,179.6313,3275.0
2019-03-04 10:20:00,191.01,191.02,190.6,190.62,9110.0,179.5937,179.6031,179.2082,179.227,9110.0
2019-03-04 10:25:00,190.68,190.73,190.48,190.49,3531.0,179.2834,179.3304,179.0953,179.1048,3531.0
2019-03-04 10:30:00,190.53,191.05,190.31,190.8,9235.0,179.1424,179.6313,178.9355,179.3962,9235.0
2019-03-04 10:35:00,190.92,191.1,190.85,190.96,7020.0,179.509,179.6783,179.4432,179.5467,7020.0
2019-03-04 10:40:00,190.97,191.07,190.9,191.07,6901.0,179.5561,179.6501,179.4902,179.6501,6901.0
2019-03-04 10:45:00,191.02,191.13,190.96,190.96,6931.0,179.6031,179.7065,179.5467,179.5467,6931.0
2019-03-04 10:50:00,190.99,191.01,190.68,190.69,22478.0,179.5749,179.5937,179.2834,179.2928,22478.0
2019-03-04 10:55:00,190.66,190.66,190.27,190.48,8420.0,179.2646,179.2646,178.8979,179.0953,8420.0
2019-03-04 11:00:00,190.48,190.63,190.25,190.25,6823.0,179.0953,179.2364,178.8791,178.8791,6823.0
2019-03-04 11:05:00,190.25,190.26,189.83,189.83,18161.0,178.8791,178.8885,178.4842,178.4842,18161.0
2019-03-04 11:10:00,189.8,190.42,189.76,190.26,9469.0,178.456,179.0389,178.4184,178.8885,9469.0
2019-03-04 11:15:00,190.25,190.81,190.16,190.81,10449.0,178.8791,179.4056,178.7945,179.4056,10449.0
2019-03-04 11:20:00,190.78,190.79,189.78,189.84,35426.0,179.3774,179.3868,178.4372,178.4936,35426.0
2019-03-04 11:25:00,189.91,190.0,189.2,189.23,14168.0,178.5594,178.644,177.8919,177.9201,14168.0
2019-03-04 11:30:00,189.21,189.43,189.05,189.34,21084.0,177.9013,178.1081,177.7508,178.0235,21084.0
2019-03-04 11:35:00,189.34,189.5,189.23,189.37,9266.0,178.0235,178.1739,177.9201,178.0517,9266.0
2019-03-04 11:40:00,189.32,189.37,188.86,189.0,15503.0,178.0047,178.0517,177.5722,177.7038,15503.0
2019-03-04 11:45:00,188.89,189.23,188.75,188.91,25215.0,177.6004,177.9201,177.4687,177.6192,25215.0
2019-03-04 11:50:00,188.93,189.04,188.68,188.75,38498.0,177.638,177.7414,177.4029,177.4687,38498.0
2019-03-04 11:55:00,188.68,188.68,188.24,188.39,7798.0,177.4029,177.4029,176.9892,177.1303,7798.0
2019-03-04 12:00:00,188.25,188.44,187.95,188.08,5410.0,176.9986,177.1773,176.7166,176.8388,5410.0
2019-03-04 12:05:00,187.95,187.95,187.6,187.81,5885.0,176.7166,176.7166,176.3875,176.5849,5885.0
2019-03-04 12:10:00,187.83,187.92,187.5,187.5,3704.0,176.6037,176.6884,176.2935,176.2935,3704.0
2019-03-04 12:15:00,187.46,187.46,186.79,186.79,4321.0,176.2558,176.2558,175.6259,175.6259,4321.0
2019-03-04 12:20:00,186.92,187.09,186.84,187.01,5905.0,175.7481,175.908,175.6729,175.8327,5905.0
2019-03-04 12:25:00,187.01,187.09,186.63,187.09,5294.0,175.8327,175.908,175.4755,175.908,5294.0
2019-03-04 12:30:00,187.14,187.25,187.07,187.09,1900.0,175.955,176.0584,175.8892,175.908,1900.0
2019-03-04 12:35:00,187.05,187.12,186.74,186.85,3582.0,175.8704,175.9362,175.5789,175.6823,3582.0
2019-03-04 12:40:00,186.87,186.87,186.27,186.5,4272.0,175.7011,175.7011,175.137,175.3532,4272.0
2019-03-04 12:45:00,186.38,186.49,186.29,186.46,5698.0,175.2404,175.3438,175.1558,175.3156,5698.0
2019-03-04 12:50:00,186.47,186.61,186.46,186.47,4800.0,175.325,175.4567,175.3156,175.325,4800.0
2019-03-04 12:55:00,186.44,186.71,186.29,186.71,4200.0,175.2968,175.5507,175.1558,175.5507,4200.0
2019-03-04 13:00:00,186.64,186.64,186.33,186.33,7446.0,175.4849,175.4849,175.1934,175.1934,7446.0
2019-03-04 13:05:00,186.33,186.41,185.87,185.98,9369.0,175.1934,175.2686,174.7609,174.8643,9369.0
2019-03-04 13:10:00,185.89,186.21,185.88,186.15,3870.0,174.7797,175.0806,174.7703,175.0241,3870.0
2019-03-04 13:15:00,186.14,186.55,186.14,186.53,3942.0,175.0147,175.4002,175.0147,175.3814,3942.0
2019-03-04 13:20:00,186.55,186.85,186.55,186.85,2503.0,175.4002,175.6823,175.4002,175.6823,2503.0
2019-03-04 13:25:00,186.79,186.79,186.65,186.68,2378.0,175.6259,175.6259,175.4943,175.5225,2378.0
2019-03-04 13:30:00,186.78,186.9,186.78,186.78,3700.0,175.6165,175.7293,175.6165,175.6165,3700.0
2019-03-04 13:35:00,186.77,186.85,186.67,186.67,2802.0,175.6071,175.6823,175.5131,175.5131,2802.0
2019-03-04 13:40:00,186.59,187.09,186.58,187.09,3451.0,175.4378,175.908,175.4284,175.908,3451.0
2019-03-04 13:45:00,187.1,187.22,187.06,187.17,3900.0,175.9174,176.0302,175.8798,175.9832,3900.0
2019-03-04 13:50:00,187.16,187.42,187.1,187.42,4580.0,175.9738,176.2182,175.9174,176.2182,4580.0
2019-03-04 13:55:00,187.44,187.55,187.39,187.4,2954.0,176.237,176.3405,176.19,176.1994,2954.0
2019-03-04 14:00:00,187.44,187.53,187.35,187.43,10805.0,176.237,176.3217,176.1524,176.2276,10805.0
2019-03-04 14:05:00,187.35,187.52,187.35,187.35,5240.0,176.1524,176.3123,176.1524,176.1524,5240.0
2019-03-04 14:10:00,187.27,187.35,186.92,186.92,2506.0,176.0772,176.1524,175.7481,175.7481,2506.0
2019-03-04 14:15:00,186.85,187.01,186.74,186.89,1100.0,175.6823,175.8327,175.5789,175.7199,1100.0
2019-03-04 14:20:00,186.91,187.17,186.89,187.17,2804.0,175.7387,175.9832,175.7199,175.9832,2804.0
2019-03-04 14:25:00,187.18,187.31,187.12,187.19,2026.0,175.9926,176.1148,175.9362,176.002,2026.0
2019-03-04 14:30:00,187.11,187.13,187.03,187.03,1537.0,175.9268,175.9456,175.8515,175.8515,1537.0
2019-03-04 14:35:00,187.07,187.3,187.07,187.3,4475.0,175.8892,176.1054,175.8892,176.1054,4475.0
2019-03-04 14:40:00,187.17,187.31,187.03,187.07,2130.0,175.9832,176.1148,175.8515,175.8892,2130.0
2019-03-04 14:45:00,187.06,187.12,186.95,186.99,1797.0,175.8798,175.9362,175.7763,175.8139,1797.0
2019-03-04 14:50:00,187.04,187.2,186.94,187.05,3137.0,175.861,176.0114,175.7669,175.8704,3137.0
2019-03-04 14:55:00,187.01,187.08,186.94,186.98,2029.0,175.8327,175.8986,175.7669,175.8045,2029.0
2019-03-04 15:00:00,186.92,186.95,186.68,186.73,4385.0,175.7481,175.7763,175.5225,175.5695,4385.0
2019-03-04 15:05:00,186.68,186.89,186.68,186.77,4192.0,175.5225,175.7199,175.5225,175.6071,4192.0
2019-03-04 15:10:00,186.83,186.98,186.83,186.98,4247.0,175.6635,175.8045,175.6635,175.8045,4247.0
2019-03-04 15:15:00,186.94,187.07,186.87,186.97,4716.0,175.7669,175.8892,175.7011,175.7951,4716.0
2019-03-04 15:20:00,186.95,187.03,186.57,186.64,4916.0,175.7763,175.8515,175.419,175.4849,4916.0
2019-03-04 15:25:00,186.67,186.81,186.63,186.64,3200.0,175.5131,175.6447,175.4755,175.4849,3200.0
2019-03-04 15:30:00,186.65,186.97,186.6,186.95,6011.0,175.4943,175.7951,175.4472,175.7763,6011.0
2019-03-04 15:35:00,186.88,187.08,186.81,186.93,8412.0,175.7105,175.8986,175.6447,175.7575,8412.0
2019-03-04 15:40:00,186.96,187.05,186.82,187.0,6912.0,175.7857,175.8704,175.6541,175.8233,6912.0
2019-03-04 15:45:00,186.96,187.04,186.8,186.81,12422.0,175.7857,175.861,175.6353,175.6447,12422.0
2019-03-04 15:50:00,186.81,186.92,186.66,186.9,13966.0,175.6447,175.7481,175.5037,175.7293,13966.0
2019-03-04 15:55:00,186.89,187.22,186.84,187.16,53210.0,175.7199,176.0302,175.6729,175.9738,53210.0
2019-03-05 09:30:00,187.62,187.69,186.75,187.39,16099.0,176.4063,176.4721,175.5883,176.19,16099.0
2019-03-05 09:35:00,187.12,188.03,187.12,187.34,66107.0,175.9362,176.7918,175.9362,176.143,66107.0
2019-03-05 09:40:00,187.26,187.78,187.26,187.52,1245.0,176.0678,176.5567,176.0678,176.3123,1245.0
2019-03-05 09:45:00,187.34,187.74,187.23,187.31,2325.0,176.143,176.5191,176.0396,176.1148,2325.0
2019-03-05 09:50:00,187.39,187.68,187.16,187.33,5198.0,176.19,176.4627,175.9738,176.1336,5198.0
2019-03-05 09:55:00,187.4,188.09,187.4,187.92,6340.0,176.1994,176.8482,176.1994,176.6884,6340.0
2019-03-05 10:00:00,188.02,189.2,188.02,189.2,15379.0,176.7824,177.8919,176.7824,177.8919,15379.0
2019-03-05 10:05:00,189.15,189.2,188.42,188.47,8132.0,177.8448,177.8919,177.1585,177.2055,8132.0
2019-03-05 10:10:00,188.41,188.63,188.37,188.5,3510.0,177.1491,177.3559,177.1115,177.2337,3510.0
2019-03-05 10:15:00,188.5,188.5,187.91,188.01,3583.0,177.2337,177.2337,176.679,176.773,3583.0
2019-03-05 10:20:00,188.19,188.56,188.19,188.56,3592.0,176.9422,177.2901,176.9422,177.2901,3592.0
2019-03-05 10:25:00,188.52,188.72,187.93,187.94,4700.0,177.2525,177.4405,176.6978,176.7072,4700.0
2019-03-05 10:30:00,188.03,188.28,187.87,187.98,6190.0,176.7918,177.0268,176.6413,176.7448,6190.0
2019-03-05 10:35:00,187.88,188.12,187.88,188.1,4122.0,176.6507,176.8764,176.6507,176.8576,4122.0
2019-03-05 10:40:00,188.17,188.28,187.88,188.03,3303.0,176.9234,177.0268,176.6507,176.7918,3303.0
2019-03-05 10:45:00,187.92,187.92,187.63,187.71,2100.0,176.6884,176.6884,176.4157,176.4909,2100.0
2019-03-05 10:50:00,187.94,188.14,187.9,187.91,5397.0,176.7072,176.8952,176.6695,176.679,5397.0
2019-03-05 10:55:00,187.85,187.91,187.55,187.56,2800.0,176.6225,176.679,176.3405,176.3499,2800.0
2019-03-05 11:00:00,187.59,187.77,187.52,187.68,3600.0,176.3781,176.5473,176.3123,176.4627,3600.0
2019-03-05 11:05:00,187.65,187.91,187.58,187.91,2625.0,176.4345,176.679,176.3687,176.679,2625.0
2019-03-05 11:10:00,187.97,187.97,187.66,187.72,3717.0,176.7354,176.7354,176.4439,176.5003,3717.0
2019-03-05 11:15:00,187.72,187.97,187.72,187.79,4360.0,176.5003,176.7354,176.5003,176.5661,4360.0
2019-03-05 11:20:00,187.81,187.9,187.63,187.72,9599.0,176.5849,176.6695,176.4157,176.5003,9599.0
2019-03-05 11:25:00,187.72,187.72,187.55,187.6,4442.0,176.5003,176.5003,176.3405,176.3875,4442.0
2019-03-05 11:30:00,187.58,187.85,187.55,187.85,6609.0,176.3687,176.6225,176.3405,176.6225,6609.0
2019-03-05 11:35:00,187.88,188.14,187.8,188.11,4145.0,176.6507,176.8952,176.5755,176.867,4145.0
2019-03-05 11:40:00,188.13,188.33,188.1,188.25,4800.0,176.8858,177.0738,176.8576,176.9986,4800.0
2019-03-05 11:45:00,188.22,188.22,188.02,188.21,2400.0,176.9704,176.9704,176.7824,176.961,2400.0
2019-03-05 11:50:00,188.25,188.33,187.92,187.99,6701.0,176.9986,177.0738,176.6884,176.7542,6701.0
2019-03-05 11:55:00,187.93,187.98,187.8,187.86,3201.0,176.6978,176.7448,176.5755,176.6319,3201.0
2019-03-05 12:00:00,187.86,187.97,187.79,187.92,4300.0,176.6319,176.7354,176.5661,176.6884,4300.0
2019-03-05 12:05:00,187.91,188.1,187.83,188.03,4804.0,176.679,176.8576,176.6037,176.7918,4804.0
2019-03-05 12:10:00,188.03,188.11,187.96,188.04,3289.0,176.7918,176.867,176.726,176.8012,3289.0
2019-03-05 12:15:00,188.02,188.1,187.89,188.06,5752.0,176.7824,176.8576,176.6601,176.82,5752.0
2019-03-05 12:20:00,188.02,188.13,188.0,188.13,2904.0,176.7824,176.8858,176.7636,176.8858,2904.0
2019-03-05 12:25:00,188.18,188.19,188.03,188.03,3306.0,176.9328,176.9422,176.7918,176.7918,3306.0
2019-03-05 12:30:00,188.05,188.16,188.0,188.01,2900.0,176.8106,176.914,176.7636,176.773,2900.0
2019-03-05 12:35:00,187.97,188.17,187.97,188.09,3019.0,176.7354,176.9234,176.7354,176.8482,3019.0
2019-03-05 12:40:00,188.13,188.23,188.13,188.14,2404.0,176.8858,176.9798,176.8858,176.8952,2404.0
2019-03-05 12:45:00,188.14,188.41,188.14,188.37,2704.0,176.8952,177.1491,176.8952,177.1115,2704.0
2019-03-05 12:50:00,188.4,188.43,188.25,188.25,2830.0,177.1397,177.1679,176.9986,176.9986,2830.0
2019-03-05 12:55:00,188.34,188.34,188.2,188.26,2600.0,177.0833,177.0833,176.9516,177.008,2600.0
2019-03-05 13:00:00,188.21,188.47,188.14,188.47,4315.0,176.961,177.2055,176.8952,177.2055,4315.0
2019-03-05 13:05:00,188.5,188.59,188.5,188.53,1496.0,177.2337,177.3183,177.2337,177.2619,1496.0
2019-03-05 13:10:00,188.56,188.56,188.41,188.41,3404.0,177.2901,177.2901,177.1491,177.1491,3404.0
2019-03-05 13:15:00,188.38,188.4,188.28,188.36,2689.0,177.1209,177.1397,177.0268,177.1021,2689.0
2019-03-05 13:20:00,188.33,188.39,188.28,188.35,2339.0,177.0738,177.1303,177.0268,177.0927,2339.0
2019-03-05 13:25:00,188.32,188.44,188.27,188.31,5804.0,177.0644,177.1773,177.0174,177.055,5804.0
2019-03-05 13:30:00,188.28,188.37,188.28,188.37,1900.0,177.0268,177.1115,177.0268,177.1115,1900.0
2019-03-05 13:35:00,188.42,188.59,188.42,188.59,2800.0,177.1585,177.3183,177.1585,177.3183,2800.0
2019-03-05 13:40:00,188.57,188.73,188.56,188.65,8878.0,177.2995,177.4499,177.2901,177.3747,8878.0
2019-03-05 13:45:00,188.62,188.66,188.56,188.56,2585.0,177.3465,177.3841,177.2901,177.2901,2585.0
2019-03-05 13:50:00,188.6,188.61,188.54,188.56,1792.0,177.3277,177.3371,177.2713,177.2901,1792.0
2019-03-05 13:55:00,188.54,188.56,188.41,188.44,3459.0,177.2713,177.2901,177.1491,177.1773,3459.0
2019-03-05 14:00:00,188.39,188.39,188.18,188.18,3320.0,177.1303,177.1303,176.9328,176.9328,3320.0
2019-03-05 14:05:00,188.19,188.23,188.02,188.08,3765.0,176.9422,176.9798,176.7824,176.8388,3765.0
2019-03-05 14:10:00,188.08,188.17,188.01,188.01,2300.0,176.8388,176.9234,176.773,176.773,2300.0
2019-03-05 14:15:00,188.01,188.03,187.99,188.02,400.0,176.773,176.7918,176.7542,176.7824,400.0
2019-03-05 14:20:00,188.02,188.02,187.86,187.94,5689.0,176.7824,176.7824,176.6319,176.7072,5689.0
2019-03-05 14:25:00,187.91,188.01,187.91,187.93,2900.0,176.679,176.773,176.679,176.6978,2900.0
2019-03-05 14:30:00,187.93,187.98,187.86,187.86,5708.0,176.6978,176.7448,176.6319,176.6319,5708.0
2019-03-05 14:35:00,187.86,187.92,187.82,187.86,3520.0,176.6319,176.6884,176.5943,176.6319,3520.0
2019-03-05 14:40:00,187.92,188.05,187.92,188.03,2300.0,176.6884,176.8106,176.6884,176.7918,2300.0
2019-03-05 14:45:00,188.08,188.19,188.08,188.15,2534.0,176.8388,176.9422,176.8388,176.9046,2534.0
2019-03-05 14:50:00,188.18,188.39,188.18,188.31,3602.0,176.9328,177.1303,176.9328,177.055,3602.0
2019-03-05 14:55:00,188.34,188.35,188.24,188.28,3831.0,177.0833,177.0927,176.9892,177.0268,3831.0
2019-03-05 15:00:00,188.27,188.28,187.87,187.89,6083.0,177.0174,177.0268,176.6413,176.6601,6083.0
2019-03-05 15:05:00,187.84,187.98,187.83,187.89,3410.0,176.6131,176.7448,176.6037,176.6601,3410.0
2019-03-05 15:10:00,187.91,188.0,187.79,187.86,9324.0,176.679,176.7636,176.5661,176.6319,9324.0
2019-03-05 15:15:00,187.85,187.94,187.85,187.85,5031.0,176.6225,176.7072,176.6225,176.6225,5031.0
2019-03-05 15:20:00,187.84,187.89,187.81,187.81,2700.0,176.6131,176.6601,176.5849,176.5849,2700.0
2019-03-05 15:25:00,187.81,187.81,187.48,187.53,3624.0,176.5849,176.5849,176.2747,176.3217,3624.0
2019-03-05 15:30:00,187.52,187.57,187.48,187.52,3940.0,176.3123,176.3593,176.2747,176.3123,3940.0
2019-03-05 15:35:00,187.55,187.65,187.55,187.65,4188.0,176.3405,176.4345,176.3405,176.4345,4188.0
2019-03-05 15:40:00,187.65,187.82,187.65,187.78,6523.0,176.4345,176.5943,176.4345,176.5567,6523.0
2019-03-05 15:45:00,187.74,187.8,187.62,187.65,11172.0,176.5191,176.5755,176.4063,176.4345,11172.0
2019-03-05 15:50:00,187.65,187.75,187.63,187.71,12443.0,176.4345,176.5285,176.4157,176.4909,12443.0
2019-03-05 15:55:00,187.68,187.85,187.58,187.66,50654.0,176.4627,176.6225,176.3687,176.4439,50654.0
2019-03-06 09:30:00,187.44,187.44,187.15,187.37,10908.0,176.237,176.237,175.9644,176.1712,10908.0
2019-03-06 09:35:00,187.35,187.98,187.17,187.9,4100.0,176.1524,176.7448,175.9832,176.6695,4100.0
2019-03-06 09:40:00,187.7,187.73,187.5,187.51,3400.0,176.4815,176.5097,176.2935,176.3029,3400.0
2019-03-06 09:45:00,187.78,187.98,187.71,187.71,4020.0,176.5567,176.7448,176.4909,176.4909,4020.0
2019-03-06 09:50:00,187.6,187.8,187.53,187.8,1749.0,176.3875,176.5755,176.3217,176.5755,1749.0
2019-03-06 09:55:00,187.94,188.06,187.89,187.89,560.0,176.7072,176.82,176.6601,176.6601,560.0
2019-03-06 10:00:00,187.89,187.91,187.43,187.53,4941.0,176.6601,176.679,176.2276,176.3217,4941.0
2019-03-06 10:05:00,187.51,187.83,187.47,187.7,5846.0,176.3029,176.6037,176.2653,176.4815,5846.0
2019-03-06 10:10:00,187.53,187.78,187.46,187.58,12900.0,176.3217,176.5567,176.2558,176.3687,12900.0
2019-03-06 10:15:00,187.69,187.87,187.5,187.53,4828.0,176.4721,176.6413,176.2935,176.3217,4828.0
2019-03-06 10:20:00,187.63,187.7,187.35,187.44,5349.0,176.4157,176.4815,176.1524,176.237,5349.0
2019-03-06 10:25:00,187.47,187.55,187.34,187.39,7548.0,176.2653,176.3405,176.143,176.19,7548.0
2019-03-06 10:30:00,187.4,187.47,187.07,187.07,10893.0,176.1994,176.2653,175.8892,175.8892,10893.0
2019-03-06 10:35:00,187.07,187.07,186.87,186.97,4473.0,175.8892,175.8892,175.7011,175.7951,4473.0
2019-03-06 10:40:00,186.91,186.91,186.76,186.76,1716.0,175.7387,175.7387,175.5977,175.5977,1716.0
2019-03-06 10:45:00,186.77,186.84,186.75,186.79,2986.0,175.6071,175.6729,175.5883,175.6259,2986.0
2019-03-06 10:50:00,186.78,186.94,186.74,186.94,3301.0,175.6165,175.7669,175.5789,175.7669,3301.0
2019-03-06 10:55:00,186.89,187.1,186.89,186.98,4373.0,175.7199,175.9174,175.7199,175.8045,4373.0
2019-03-06 11:00:00,187.02,187.15,186.98,187.04,2715.0,175.8421,175.9644,175.8045,175.861,2715.0
2019-03-06 11:05:00,187.04,187.15,187.04,187.1,1616.0,175.861,175.9644,175.861,175.9174,1616.0
2019-03-06 11:10:00,187.1,187.12,186.98,187.02,4153.0,175.9174,175.9362,175.8045,175.8421,4153.0
2019-03-06 11:15:00,187.01,187.01,186.76,186.76,2400.0,175.8327,175.8327,175.5977,175.5977,2400.0
2019-03-06 11:20:00,186.72,186.72,186.51,186.56,3534.0,175.5601,175.5601,175.3626,175.4096,3534.0
2019-03-06 11:25:00,186.51,186.59,186.39,186.53,2718.0,175.3626,175.4378,175.2498,175.3814,2718.0
2019-03-06 11:30:00,186.56,186.59,186.31,186.39,3105.0,175.4096,175.4378,175.1746,175.2498,3105.0
2019-03-06 11:35:00,186.37,186.37,186.17,186.17,2336.0,175.231,175.231,175.0429,175.0429,2336.0
2019-03-06 11:40:00,186.09,186.09,185.78,185.89,3775.0,174.9677,174.9677,174.6763,174.7797,3775.0
2019-03-06 11:45:00,185.9,186.12,185.89,186.03,3500.0,174.7891,174.9959,174.7797,174.9113,3500.0
2019-03-06 11:50:00,186.03,186.18,185.98,186.1,3616.0,174.9113,175.0524,174.8643,174.9771,3616.0
2019-03-06 11:55:00,186.1,186.26,186.1,186.19,4600.0,174.9771,175.1276,174.9771,175.0618,4600.0
2019-03-06 12:00:00,186.17,186.3,186.1,186.19,4751.0,175.0429,175.1652,174.9771,175.0618,4751.0
2019-03-06 12:05:00,186.25,186.48,186.24,186.42,2900.0,175.1182,175.3344,175.1088,175.278,2900.0
2019-03-06 12:10:00,186.4,186.6,186.39,186.49,3705.0,175.2592,175.4472,175.2498,175.3438,3705.0
2019-03-06 12:15:00,186.49,186.57,186.25,186.28,4365.0,175.3438,175.419,175.1182,175.1464,4365.0
2019-03-06 12:20:00,186.25,186.37,186.21,186.21,2107.0,175.1182,175.231,175.0806,175.0806,2107.0
2019-03-06 12:25:00,186.13,186.23,186.03,186.04,7286.0,175.0053,175.0994,174.9113,174.9207,7286.0
2019-03-06 12:30:00,186.01,186.15,186.01,186.15,2500.0,174.8925,175.0241,174.8925,175.0241,2500.0
2019-03-06 12:35:00,186.21,186.44,186.2,186.35,3321.0,175.0806,175.2968,175.0712,175.2122,3321.0
2019-03-06 12:40:00,186.37,186.45,186.36,186.39,2846.0,175.231,175.3062,175.2216,175.2498,2846.0
2019-03-06 12:45:00,186.39,186.52,186.38,186.46,7025.0,175.2498,175.372,175.2404,175.3156,7025.0
2019-03-06 12:50:00,186.4,186.48,186.4,186.45,3918.0,175.2592,175.3344,175.2592,175.3062,3918.0
2019-03-06 12:55:00,186.43,186.53,186.43,186.45,5820.0,175.2874,175.3814,175.2874,175.3062,5820.0
2019-03-06 13:00:00,186.48,186.73,186.46,186.73,3102.0,175.3344,175.5695,175.3156,175.5695,3102.0
2019-03-06 13:05:00,186.65,186.69,186.46,186.52,7111.0,175.4943,175.5319,175.3156,175.372,7111.0
2019-03-06 13:10:00,186.49,186.61,186.49,186.61,2212.0,175.3438,175.4567,175.3438,175.4567,2212.0
2019-03-06 13:15:00,186.54,186.7,186.47,186.65,1810.0,175.3908,175.5413,175.325,175.4943,1810.0
2019-03-06 13:20:00,186.65,186.69,186.57,186.61,3129.0,175.4943,175.5319,175.419,175.4567,3129.0
2019-03-06 13:25:00,186.61,186.74,186.56,186.6,3450.0,175.4567,175.5789,175.4096,175.4472,3450.0
2019-03-06 13:30:00,186.68,186.92,186.68,186.92,1801.0,175.5225,175.7481,175.5225,175.7481,1801.0
2019-03-06 13:35:00,186.93,186.97,186.83,186.97,2449.0,175.7575,175.7951,175.6635,175.7951,2449.0
2019-03-06 13:40:00,187.01,187.09,186.95,186.95,2269.0,175.8327,175.908,175.7763,175.7763,2269.0
2019-03-06 13:45:00,186.87,186.96,186.81,186.88,2118.0,175.7011,175.7857,175.6447,175.7105,2118.0
2019-03-06 13:50:00,186.92,186.95,186.92,186.94,601.0,175.7481,175.7763,175.7481,175.7669,601.0
2019-03-06 13:55:00,187.04,187.26,187.04,187.26,3562.0,175.861,176.0678,175.861,176.0678,3562.0
2019-03-06 14:00:00,187.25,187.31,187.16,187.24,2000.0,176.0584,176.1148,175.9738,176.049,2000.0
2019-03-06 14:05:00,187.23,187.25,187.1,187.17,1643.0,176.0396,176.0584,175.9174,175.9832,1643.0
2019-03-06 14:10:00,187.21,187.4,187.21,187.33,2155.0,176.0208,176.1994,176.0208,176.1336,2155.0
2019-03-06 14:15:00,187.25,187.25,187.0,187.02,3000.0,176.0584,176.0584,175.8233,175.8421,3000.0
2019-03-06 14:20:00,187.05,187.17,187.04,187.17,1601.0,175.8704,175.9832,175.861,175.9832,1601.0
2019-03-06 14:25:00,187.16,187.16,186.96,186.97,1818.0,175.9738,175.9738,175.7857,175.7951,1818.0
2019-03-06 14:30:00,187.04,187.04,186.84,186.84,1901.0,175.861,175.861,175.6729,175.6729,1901.0
2019-03-06 14:35:00,186.92,186.98,186.89,186.92,1500.0,175.7481,175.8045,175.7199,175.7481,1500.0
2019-03-06 14:40:00,186.94,186.97,186.88,186.88,2200.0,175.7669,175.7951,175.7105,175.7105,2200.0
2019-03-06 14:45:00,186.85,186.96,186.84,186.96,2801.0,175.6823,175.7857,175.6729,175.7857,2801.0
2019-03-06 14:50:00,186.98,187.02,186.88,186.97,2916.0,175.8045,175.8421,175.7105,175.7951,2916.0
2019-03-06 14:55:00,186.87,187.03,186.87,186.89,2403.0,175.7011,175.8515,175.7011,175.7199,2403.0
2019-03-06 15:00:00,186.78,186.87,186.66,186.66,2478.0,175.6165,175.7011,175.5037,175.5037,2478.0
2019-03-06 15:05:00,186.63,186.77,186.61,186.7,3401.0,175.4755,175.6071,175.4567,175.5413,3401.0
2019-03-06 15:10:00,186.69,186.72,186.61,186.67,2571.0,175.5319,175.5601,175.4567,175.5131,2571.0
2019-03-06 15:15:00,186.66,186.68,186.3,186.38,4300.0,175.5037,175.5225,175.1652,175.2404,4300.0
2019-03-06 15:20:00,186.35,186.46,186.34,186.46,3504.0,175.2122,175.3156,175.2028,175.3156,3504.0
2019-03-06 15:25:00,186.49,186.49,186.32,186.46,4608.0,175.3438,175.3438,175.184,175.3156,4608.0
2019-03-06 15:30:00,186.49,186.71,186.49,186.69,4581.0,175.3438,175.5507,175.3438,175.5319,4581.0
2019-03-06 15:35:00,186.66,186.68,186.6,186.64,3903.0,175.5037,175.5225,175.4472,175.4849,3903.0
2019-03-06 15:40:00,186.63,186.69,186.59,186.6,6214.0,175.4755,175.5319,175.4378,175.4472,6214.0
2019-03-06 15:45:00,186.6,186.6,186.44,186.52,7820.0,175.4472,175.4472,175.2968,175.372,7820.0
2019-03-06 15:50:00,186.52,186.7,186.52,186.57,8678.0,175.372,175.5413,175.372,175.419,8678.0
2019-03-06 15:55:00,186.59,186.67,186.44,186.49,23762.0,175.4378,175.5131,175.2968,175.3438,23762.0
2019-03-07 09:30:00,185.42,185.96,185.0,185.05,13110.0,174.3378,174.8455,173.9429,173.9899,13110.0
2019-03-07 09:35:00,184.92,185.36,184.91,185.07,13240.0,173.8677,174.2814,173.8583,174.0087,13240.0
2019-03-07 09:40:00,185.2,185.41,184.7,185.04,5370.0,174.1309,174.3284,173.6608,173.9805,5370.0
2019-03-07 09:45:00,184.87,184.87,184.32,184.43,3800.0,173.8206,173.8206,173.3035,173.4069,3800.0
2019-03-07 09:50:00,184.42,184.44,184.09,184.13,11736.0,173.3975,173.4163,173.0873,173.1249,11736.0
2019-03-07 09:55:00,184.22,184.67,184.15,184.66,4532.0,173.2095,173.6326,173.1437,173.6232,4532.0
2019-03-07 10:00:00,184.74,184.74,183.66,183.75,7327.0,173.6984,173.6984,172.683,172.7676,7327.0
2019-03-07 10:05:00,183.92,183.93,183.29,183.72,6604.0,172.9274,172.9368,172.3351,172.7394,6604.0
2019-03-07 10:10:00,183.67,183.73,183.51,183.51,2000.0,172.6924,172.7488,172.5419,172.5419,2000.0
2019-03-07 10:15:00,183.65,183.77,183.12,183.25,3406.0,172.6736,172.7864,172.1752,172.2975,3406.0
2019-03-07 10:20:00,183.25,183.55,183.05,183.47,3669.0,172.2975,172.5795,172.1094,172.5043,3669.0
2019-03-07 10:25:00,183.46,183.59,183.37,183.38,1074.0,172.4949,172.6172,172.4103,172.4197,1074.0
2019-03-07 10:30:00,183.28,183.62,183.23,183.59,12436.0,172.3257,172.6454,172.2787,172.6172,12436.0
2019-03-07 10:35:00,183.58,183.58,183.25,183.58,4077.0,172.6077,172.6077,172.2975,172.6077,4077.0
2019-03-07 10:40:00,183.58,183.77,183.16,183.28,17499.0,172.6077,172.7864,172.2129,172.3257,17499.0
2019-03-07 10:45:00,183.3,183.56,183.3,183.55,6403.0,172.3445,172.5889,172.3445,172.5795,6403.0
2019-03-07 10:50:00,183.62,183.8,183.53,183.8,10315.0,172.6454,172.8146,172.5607,172.8146,10315.0
2019-03-07 10:55:00,183.81,184.03,183.7,184.0,2513.0,172.824,173.0309,172.7206,173.0026,2513.0
2019-03-07 11:00:00,183.98,184.06,183.85,183.89,3303.0,172.9838,173.0591,172.8616,172.8992,3303.0
2019-03-07 11:05:00,183.81,183.86,183.69,183.8,1700.0,172.824,172.871,172.7112,172.8146,1700.0
2019-03-07 11:10:00,183.85,184.02,183.85,184.0,3831.0,172.8616,173.0215,172.8616,173.0026,3831.0
2019-03-07 11:15:00,183.99,183.99,183.68,183.74,3450.0,172.9932,172.9932,172.7018,172.7582,3450.0
2019-03-07 11:20:00,183.8,183.81,183.52,183.69,1553.0,172.8146,172.824,172.5513,172.7112,1553.0
2019-03-07 11:25:00,183.6,183.76,183.6,183.76,2219.0,172.6266,172.777,172.6266,172.777,2219.0
2019-03-07 11:30:00,183.78,184.16,183.78,184.01,2300.0,172.7958,173.1531,172.7958,173.012,2300.0
2019-03-07 11:35:00,184.08,184.19,184.04,184.19,2200.0,173.0779,173.1813,173.0403,173.1813,2200.0
2019-03-07 11:40:00,184.21,184.37,184.14,184.36,1802.0,173.2001,173.3505,173.1343,173.3411,1802.0
2019-03-07 11:45:00,184.34,184.58,184.23,184.31,7948.0,173.3223,173.548,173.2189,173.2941,7948.0
2019-03-07 11:50:00,184.32,184.4,184.12,184.18,6121.0,173.3035,173.3787,173.1155,173.1719,6121.0
2019-03-07 11:55:00,184.17,184.21,183.93,183.93,2914.0,173.1625,173.2001,172.9368,172.9368,2914.0
2019-03-07 12:00:00,183.91,183.91,183.58,183.68,3425.0,172.918,172.918,172.6077,172.7018,3425.0
2019-03-07 12:05:00,183.73,183.78,183.57,183.57,3600.0,172.7488,172.7958,172.5983,172.5983,3600.0
2019-03-07 12:10:00,183.63,183.64,183.44,183.64,6427.0,172.6548,172.6642,172.4761,172.6642,6427.0
2019-03-07 12:15:00,183.7,183.82,183.47,183.53,2900.0,172.7206,172.8334,172.5043,172.5607,2900.0
2019-03-07 12:20:00,183.49,183.63,183.48,183.62,1307.0,172.5231,172.6548,172.5137,172.6454,1307.0
2019-03-07 12:25:00,183.6,183.78,183.55,183.73,2113.0,172.6266,172.7958,172.5795,172.7488,2113.0
2019-03-07 12:30:00,183.69,183.72,183.43,183.62,3820.0,172.7112,172.7394,172.4667,172.6454,3820.0
2019-03-07 12:35:00,183.74,183.74,183.52,183.65,2635.0,172.7582,172.7582,172.5513,172.6736,2635.0
2019-03-07 12:40:00,183.75,183.75,183.23,183.23,4805.0,172.7676,172.7676,172.2787,172.2787,4805.0
2019-03-07 12:45:00,183.25,183.59,183.25,183.52,3200.0,172.2975,172.6172,172.2975,172.5513,3200.0
2019-03-07 12:50:00,183.5,183.83,183.5,183.82,2300.0,172.5325,172.8428,172.5325,172.8334,2300.0
2019-03-07 12:55:00,183.83,183.92,183.8,183.83,2800.0,172.8428,172.9274,172.8146,172.8428,2800.0
2019-03-07 13:00:00,183.81,183.82,183.67,183.68,4500.0,172.824,172.8334,172.6924,172.7018,4500.0
2019-03-07 13:05:00,183.6,183.7,183.33,183.33,6651.0,172.6266,172.7206,172.3727,172.3727,6651.0
2019-03-07 13:10:00,183.34,183.66,183.33,183.57,4228.0,172.3821,172.683,172.3727,172.5983,4228.0
2019-03-07 13:15:00,183.57,183.63,183.42,183.49,5626.0,172.5983,172.6548,172.4573,172.5231,5626.0
2019-03-07 13:20:00,183.49,183.54,183.31,183.37,2100.0,172.5231,172.5701,172.3539,172.4103,2100.0
2019-03-07 13:25:00,183.41,183.49,183.24,183.24,2316.0,172.4479,172.5231,172.2881,172.2881,2316.0
2019-03-07 13:30:00,183.25,183.34,183.04,183.19,4700.0,172.2975,172.3821,172.1,172.2411,4700.0
2019-03-07 13:35:00,183.17,183.28,183.16,183.25,5617.0,172.2223,172.3257,172.2129,172.2975,5617.0
2019-03-07 13:40:00,183.3,183.39,183.26,183.39,1500.0,172.3445,172.4291,172.3069,172.4291,1500.0
2019-03-07 13:45:00,183.33,183.36,183.22,183.36,900.0,172.3727,172.4009,172.2693,172.4009,900.0
2019-03-07 13:50:00,183.29,183.33,183.17,183.33,1617.0,172.3351,172.3727,172.2223,172.3727,1617.0
2019-03-07 13:55:00,183.29,183.32,183.19,183.32,4869.0,172.3351,172.3633,172.2411,172.3633,4869.0
2019-03-07 14:00:00,183.28,183.32,183.13,183.2,1500.0,172.3257,172.3633,172.1846,172.2505,1500.0
2019-03-07 14:05:00,183.29,183.29,182.88,183.02,4420.0,172.3351,172.3351,171.9496,172.0812,4420.0
2019-03-07 14:10:00,182.98,182.98,182.78,182.78,3495.0,172.0436,172.0436,171.8556,171.8556,3495.0
2019-03-07 14:15:00,182.78,182.84,182.7,182.84,4761.0,171.8556,171.912,171.7803,171.912,4761.0
2019-03-07 14:20:00,182.9,183.08,182.87,182.87,4134.0,171.9684,172.1376,171.9402,171.9402,4134.0
2019-03-07 14:25:00,182.77,182.97,182.74,182.97,2023.0,171.8462,172.0342,171.818,172.0342,2023.0
2019-03-07 14:30:00,183.07,183.07,182.74,182.78,1801.0,172.1282,172.1282,171.818,171.8556,1801.0
2019-03-07 14:35:00,182.63,182.69,182.52,182.59,2500.0,171.7145,171.7709,171.6111,171.6769,2500.0
2019-03-07 14:40:00,182.67,182.73,182.54,182.67,2735.0,171.7521,171.8086,171.6299,171.7521,2735.0
2019-03-07 14:45:00,182.67,182.75,182.42,182.44,6117.0,171.7521,171.8274,171.5171,171.5359,6117.0
2019-03-07 14:50:00,182.41,182.56,182.33,182.39,5679.0,171.5077,171.6487,171.4325,171.4889,5679.0
2019-03-07 14:55:00,182.47,182.52,182.04,182.06,4914.0,171.5641,171.6111,171.1598,171.1786,4914.0
2019-03-07 15:00:00,182.13,182.23,181.98,182.16,11657.0,171.2444,171.3384,171.1034,171.2726,11657.0
2019-03-07 15:05:00,182.17,182.27,182.06,182.09,7998.0,171.282,171.376,171.1786,171.2068,7998.0
2019-03-07 15:10:00,182.09,182.26,181.98,182.05,8510.0,171.2068,171.3666,171.1034,171.1692,8510.0
2019-03-07 15:15:00,182.04,182.32,182.04,182.32,7923.0,171.1598,171.4231,171.1598,171.4231,7923.0
2019-03-07 15:20:00,182.34,182.42,182.19,182.33,8818.0,171.4419,171.5171,171.3008,171.4325,8818.0
2019-03-07 15:25:00,182.32,182.39,181.86,181.86,20706.0,171.4231,171.4889,170.9905,170.9905,20706.0
2019-03-07 15:30:00,181.93,182.22,181.89,181.98,5853.0,171.0564,171.329,171.0188,171.1034,5853.0
2019-03-07 15:35:00,182.01,182.32,182.01,182.29,9932.0,171.1316,171.4231,171.1316,171.3948,9932.0
2019-03-07 15:40:00,182.25,182.32,182.14,182.29,41177.0,171.3572,171.4231,171.2538,171.3948,41177.0
2019-03-07 15:45:00,182.27,182.29,182.12,182.12,19811.0,171.376,171.3948,171.235,171.235,19811.0
2019-03-07 15:50:00,182.12,182.12,181.62,181.65,25406.0,171.235,171.235,170.7649,170.7931,25406.0
2019-03-07 15:55:00,181.69,182.13,181.69,182.06,47551.0,170.8307,171.2444,170.8307,171.1786,47551.0
2019-03-08 09:30:00,180.47,180.47,179.45,180.04,8915.0,169.6836,169.6836,168.7246,169.2793,8915.0
2019-03-08 09:35:00,179.86,180.56,179.86,180.48,5870.0,169.1101,169.7682,169.1101,169.693,5870.0
2019-03-08 09:40:00,180.26,180.61,180.04,180.26,4847.0,169.4862,169.8153,169.2793,169.4862,4847.0
2019-03-08 09:45:00,180.43,180.79,180.43,180.65,1500.0,169.646,169.9845,169.646,169.8529,1500.0
2019-03-08 09:50:00,180.78,180.92,180.41,180.87,2767.0,169.9751,170.1067,169.6272,170.0597,2767.0
2019-03-08 09:55:00,180.91,180.91,180.65,180.82,1711.0,170.0973,170.0973,169.8529,170.0127,1711.0
2019-03-08 10:00:00,180.64,180.76,180.48,180.71,2711.0,169.8435,169.9563,169.693,169.9093,2711.0
2019-03-08 10:05:00,180.7,180.71,180.45,180.62,3452.0,169.8999,169.9093,169.6648,169.8247,3452.0
2019-03-08 10:10:00,180.54,180.82,180.44,180.82,1800.0,169.7494,170.0127,169.6554,170.0127,1800.0
2019-03-08 10:15:00,180.69,180.73,180.62,180.64,1173.0,169.8905,169.9281,169.8247,169.8435,1173.0
2019-03-08 10:20:00,180.44,180.65,180.44,180.44,1436.0,169.6554,169.8529,169.6554,169.6554,1436.0
2019-03-08 10:25:00,180.49,180.77,180.48,180.63,850.0,169.7024,169.9657,169.693,169.8341,850.0
2019-03-08 10:30:00,180.65,180.65,180.36,180.46,1319.0,169.8529,169.8529,169.5802,169.6742,1319.0
2019-03-08 10:35:00,180.4,180.8,180.26,180.53,3232.0,169.6178,169.9939,169.4862,169.74,3232.0
2019-03-08 10:40:00,180.52,181.1,180.41,181.1,1800.0,169.7306,170.276,169.6272,170.276,1800.0
2019-03-08 10:45:00,181.13,181.41,181.13,181.31,2626.0,170.3042,170.5674,170.3042,170.4734,2626.0
2019-03-08 10:50:00,181.23,181.31,181.05,181.2,2530.0,170.3982,170.4734,170.229,170.37,2530.0
2019-03-08 10:55:00,181.3,181.46,181.3,181.39,3905.0,170.464,170.6145,170.464,170.5486,3905.0
2019-03-08 11:00:00,181.37,181.75,181.37,181.57,3330.0,170.5298,170.8871,170.5298,170.7179,3330.0
2019-03-08 11:05:00,181.54,181.82,181.54,181.59,1700.0,170.6897,170.9529,170.6897,170.7367,1700.0
2019-03-08 11:10:00,181.56,181.87,181.48,181.77,2700.0,170.7085,171.0,170.6333,170.9059,2700.0
2019-03-08 11:15:00,181.84,182.08,181.82,182.02,3118.0,170.9717,171.1974,170.9529,171.141,3118.0
2019-03-08 11:20:00,181.99,182.04,181.86,182.02,1400.0,171.1128,171.1598,170.9905,171.141,1400.0
2019-03-08 11:25:00,182.17,182.32,182.15,182.15,800.0,171.282,171.4231,171.2632,171.2632,800.0
2019-03-08 11:30:00,182.06,182.11,181.86,181.86,2896.0,171.1786,171.2256,170.9905,170.9905,2896.0
2019-03-08 11:35:00,181.69,181.79,181.65,181.65,3694.0,170.8307,170.9247,170.7931,170.7931,3694.0
2019-03-08 11:40:00,181.64,181.67,181.5,181.55,5016.0,170.7837,170.8119,170.6521,170.6991,5016.0
2019-03-08 11:45:00,181.64,182.01,181.64,181.89,1369.0,170.7837,171.1316,170.7837,171.0188,1369.0
2019-03-08 11:50:00,181.85,182.19,181.82,182.19,1300.0,170.9811,171.3008,170.9529,171.3008,1300.0
2019-03-08 11:55:00,182.08,182.12,181.8,181.8,1400.0,171.1974,171.235,170.9341,170.9341,1400.0
2019-03-08 12:00:00,181.74,181.74,181.68,181.68,600.0,170.8777,170.8777,170.8213,170.8213,600.0
2019-03-08 12:05:00,181.61,181.61,181.4,181.4,2404.0,170.7555,170.7555,170.558,170.558,2404.0
2019-03-08 12:10:00,181.41,181.43,181.32,181.32,2064.0,170.5674,170.5863,170.4828,170.4828,2064.0
2019-03-08 12:15:00,181.41,181.43,181.32,181.32,1500.0,170.5674,170.5863,170.4828,170.4828,1500.0
2019-03-08 12:20:00,181.29,181.39,181.07,181.08,1000.0,170.4546,170.5486,170.2478,170.2572,1000.0
2019-03-08 12:25:00,181.11,181.49,181.09,181.44,2000.0,170.2854,170.6427,170.2666,170.5957,2000.0
2019-03-08 12:30:00,181.43,181.49,181.32,181.32,2000.0,170.5863,170.6427,170.4828,170.4828,2000.0
2019-03-08 12:35:00,181.29,181.42,181.11,181.18,2900.0,170.4546,170.5768,170.2854,170.3512,2900.0
2019-03-08 12:40:00,181.23,181.29,181.12,181.29,2308.0,170.3982,170.4546,170.2948,170.4546,2308.0
2019-03-08 12:45:00,181.07,181.07,180.88,180.88,700.0,170.2478,170.2478,170.0691,170.0691,700.0
2019-03-08 12:50:00,180.84,180.84,180.76,180.77,1200.0,170.0315,170.0315,169.9563,169.9657,1200.0
2019-03-08 12:55:00,180.78,180.78,180.57,180.69,4127.0,169.9751,169.9751,169.7777,169.8905,4127.0
2019-03-08 13:00:00,180.74,180.79,180.68,180.72,1100.0,169.9375,169.9845,169.8811,169.9187,1100.0
2019-03-08 13:05:00,180.71,180.75,180.57,180.57,732.0,169.9093,169.9469,169.7777,169.7777,732.0
2019-03-08 13:10:00,180.65,180.93,180.65,180.87,1900.0,169.8529,170.1161,169.8529,170.0597,1900.0
2019-03-08 13:15:00,180.79,180.92,180.79,180.88,1507.0,169.9845,170.1067,169.9845,170.0691,1507.0
2019-03-08 13:20:00,180.82,180.82,180.76,180.78,1202.0,170.0127,170.0127,169.9563,169.9751,1202.0
2019-03-08 13:25:00,180.81,180.9,180.76,180.84,1309.0,170.0033,170.0879,169.9563,170.0315,1309.0
2019-03-08 13:30:00,180.87,180.89,180.79,180.86,1058.0,170.0597,170.0785,169.9845,170.0503,1058.0
2019-03-08 13:35:00,180.87,181.1,180.81,181.09,700.0,170.0597,170.276,170.0033,170.2666,700.0
2019-03-08 13:40:00,181.06,181.21,181.05,181.18,3301.0,170.2384,170.3794,170.229,170.3512,3301.0
2019-03-08 13:45:00,181.13,181.41,181.13,181.41,3661.0,170.3042,170.5674,170.3042,170.5674,3661.0
2019-03-08 13:50:00,181.37,181.37,181.19,181.19,2500.0,170.5298,170.5298,170.3606,170.3606,2500.0
2019-03-08 13:55:00,181.18,181.23,181.16,181.21,2200.0,170.3512,170.3982,170.3324,170.3794,2200.0
2019-03-08 14:00:00,181.24,181.24,181.03,181.06,1100.0,170.4076,170.4076,170.2102,170.2384,1100.0
2019-03-08 14:05:00,181.11,181.23,181.11,181.23,900.0,170.2854,170.3982,170.2854,170.3982,900.0
2019-03-08 14:10:00,181.23,181.26,181.09,181.18,1793.0,170.3982,170.4264,170.2666,170.3512,1793.0
2019-03-08 14:15:00,181.19,181.36,181.19,181.36,600.0,170.3606,170.5204,170.3606,170.5204,600.0
2019-03-08 14:20:00,181.4,181.4,181.34,181.4,1395.0,170.558,170.558,170.5016,170.558,1395.0
2019-03-08 14:25:00,181.55,181.6,181.51,181.51,900.0,170.6991,170.7461,170.6615,170.6615,900.0
2019-03-08 14:30:00,181.62,181.65,181.47,181.47,1200.0,170.7649,170.7931,170.6239,170.6239,1200.0
2019-03-08 14:35:00,181.46,181.57,181.38,181.38,1400.0,170.6145,170.7179,170.5392,170.5392,1400.0
2019-03-08 14:40:00,181.39,181.59,181.37,181.59,2537.0,170.5486,170.7367,170.5298,170.7367,2537.0
2019-03-08 14:45:00,181.59,181.69,181.59,181.63,2083.0,170.7367,170.8307,170.7367,170.7743,2083.0
2019-03-08 14:50:00,181.7,181.96,181.7,181.95,1848.0,170.8401,171.0846,170.8401,171.0752,1848.0
2019-03-08 14:55:00,182.01,182.01,181.77,181.77,800.0,171.1316,171.1316,170.9059,170.9059,800.0
2019-03-08 15:00:00,181.72,181.76,181.7,181.74,2207.0,170.8589,170.8965,170.8401,170.8777,2207.0
2019-03-08 15:05:00,181.71,181.83,181.62,181.71,1561.0,170.8495,170.9623,170.7649,170.8495,1561.0
2019-03-08 15:10:00,181.63,181.64,181.54,181.54,1200.0,170.7743,170.7837,170.6897,170.6897,1200.0
2019-03-08 15:15:00,181.62,181.65,181.41,181.48,1600.0,170.7649,170.7931,170.5674,170.6333,1600.0
2019-03-08 15:20:00,181.49,181.53,181.43,181.44,1614.0,170.6427,170.6803,170.5863,170.5957,1614.0
2019-03-08 15:25:00,181.44,181.45,181.27,181.27,2500.0,170.5957,170.6051,170.4358,170.4358,2500.0
2019-03-08 15:30:00,181.27,181.61,181.24,181.52,3793.0,170.4358,170.7555,170.4076,170.6709,3793.0
2019-03-08 15:35:00,181.47,181.47,181.28,181.41,3100.0,170.6239,170.6239,170.4452,170.5674,3100.0
2019-03-08 15:40:00,181.42,181.8,181.42,181.78,3706.0,170.5768,170.9341,170.5768,170.9153,3706.0
2019-03-08 15:45:00,181.77,181.95,181.75,181.77,8145.0,170.9059,171.0752,170.8871,170.9059,8145.0
2019-03-08 15:50:00,181.94,182.33,181.94,182.23,6802.0,171.0658,171.4325,171.0658,171.3384,6802.0
2019-03-08 15:55:00,182.19,182.54,182.19,182.42,17273.0,171.3008,171.6299,171.3008,171.5171,17273.0
2019-03-11 09:30:00,182.64,183.39,182.64,183.39,6304.0,171.7239,172.4291,171.7239,172.4291,6304.0
2019-03-11 09:35:00,183.19,183.53,183.02,183.29,1900.0,172.2411,172.5607,172.0812,172.3351,1900.0
2019-03-11 09:40:00,183.29,183.45,183.04,183.24,2432.0,172.3351,172.4855,172.1,172.2881,2432.0
2019-03-11 09:45:00,182.99,183.46,182.9,183.39,3265.0,172.053,172.4949,171.9684,172.4291,3265.0
2019-03-11 09:50:00,183.46,183.46,183.32,183.39,5460.0,172.4949,172.4949,172.3633,172.4291,5460.0
2019-03-11 09:55:00,183.39,183.69,183.36,183.69,3109.0,172.4291,172.7112,172.4009,172.7112,3109.0
2019-03-11 10:00:00,183.83,184.24,183.83,184.06,7766.0,172.8428,173.2283,172.8428,173.0591,7766.0
2019-03-11 10:05:00,184.0,184.25,184.0,184.07,5528.0,173.0026,173.2377,173.0026,173.0685,5528.0
2019-03-11 10:10:00,183.97,184.03,183.78,183.88,2947.0,172.9744,173.0309,172.7958,172.8898,2947.0
2019-03-11 10:15:00,183.92,183.92,183.73,183.89,1825.0,172.9274,172.9274,172.7488,172.8992,1825.0
2019-03-11 10:20:00,183.98,184.04,183.72,183.72,1513.0,172.9838,173.0403,172.7394,172.7394,1513.0
2019-03-11 10:25:00,183.83,183.88,183.77,183.88,800.0,172.8428,172.8898,172.7864,172.8898,800.0
2019-03-11 10:30:00,183.85,184.08,183.85,183.97,2323.0,172.8616,173.0779,172.8616,172.9744,2323.0
2019-03-11 10:35:00,184.01,184.01,183.7,183.81,2995.0,173.012,173.012,172.7206,172.824,2995.0
2019-03-11 10:40:00,183.92,184.1,183.92,184.1,600.0,172.9274,173.0967,172.9274,173.0967,600.0
2019-03-11 10:45:00,184.2,184.56,184.2,184.56,6103.0,173.1907,173.5292,173.1907,173.5292,6103.0
2019-03-11 10:50:00,184.61,184.61,184.39,184.42,3593.0,173.5762,173.5762,173.3693,173.3975,3593.0
2019-03-11 10:55:00,184.4,184.75,184.39,184.74,4892.0,173.3787,173.7078,173.3693,173.6984,4892.0
2019-03-11 11:00:00,184.71,184.98,184.71,184.95,7151.0,173.6702,173.9241,173.6702,173.8959,7151.0
2019-03-11 11:05:00,184.94,185.06,184.89,185.02,4300.0,173.8865,173.9993,173.8395,173.9617,4300.0
2019-03-11 11:10:00,185.1,185.28,185.02,185.06,4835.0,174.0369,174.2061,173.9617,173.9993,4835.0
2019-03-11 11:15:00,185.01,185.04,184.77,184.99,4100.0,173.9523,173.9805,173.7266,173.9335,4100.0
2019-03-11 11:20:00,185.02,185.19,185.02,185.14,3200.0,173.9617,174.1215,173.9617,174.0745,3200.0
2019-03-11 11:25:00,185.12,185.12,184.95,185.05,5950.0,174.0557,174.0557,173.8959,173.9899,5950.0
2019-03-11 11:30:00,185.0,185.05,184.85,185.05,4000.0,173.9429,173.9899,173.8018,173.9899,4000.0
2019-03-11 11:35:00,185.09,185.3,185.09,185.11,4364.0,174.0275,174.2249,174.0275,174.0463,4364.0
2019-03-11 11:40:00,185.1,185.15,184.92,185.05,3900.0,174.0369,174.0839,173.8677,173.9899,3900.0
2019-03-11 11:45:00,185.03,185.08,184.83,184.87,2738.0,173.9711,174.0181,173.783,173.8206,2738.0
2019-03-11 11:50:00,184.86,184.92,184.82,184.88,6296.0,173.8112,173.8677,173.7736,173.83,6296.0
2019-03-11 11:55:00,184.83,185.12,184.82,185.11,3918.0,173.783,174.0557,173.7736,174.0463,3918.0
2019-03-11 12:00:00,185.14,185.16,185.04,185.16,1300.0,174.0745,174.0933,173.9805,174.0933,1300.0
2019-03-11 12:05:00,185.2,185.24,184.99,184.99,2201.0,174.1309,174.1685,173.9335,173.9335,2201.0
2019-03-11 12:10:00,184.92,184.98,184.88,184.95,3901.0,173.8677,173.9241,173.83,173.8959,3901.0
2019-03-11 12:15:00,184.95,184.99,184.86,184.9,3962.0,173.8959,173.9335,173.8112,173.8489,3962.0
2019-03-11 12:20:00,184.86,184.89,184.83,184.83,1539.0,173.8112,173.8395,173.783,173.783,1539.0
2019-03-11 12:25:00,184.81,184.98,184.8,184.86,8700.0,173.7642,173.9241,173.7548,173.8112,8700.0
2019-03-11 12:30:00,184.81,184.82,184.49,184.54,4400.0,173.7642,173.7736,173.4634,173.5104,4400.0
2019-03-11 12:35:00,184.59,184.74,184.58,184.65,2000.0,173.5574,173.6984,173.548,173.6138,2000.0
2019-03-11 12:40:00,184.62,184.68,184.55,184.63,7205.0,173.5856,173.642,173.5198,173.595,7205.0
2019-03-11 12:45:00,184.62,184.65,184.31,184.31,4755.0,173.5856,173.6138,173.2941,173.2941,4755.0
2019-03-11 12:50:00,184.37,184.38,184.21,184.21,2204.0,173.3505,173.3599,173.2001,173.2001,2204.0
2019-03-11 12:55:00,184.14,184.19,184.1,184.17,1100.0,173.1343,173.1813,173.0967,173.1625,1100.0
2019-03-11 13:00:00,184.13,184.13,184.01,184.03,3100.0,173.1249,173.1249,173.012,173.0309,3100.0
2019-03-11 13:05:00,183.98,183.99,183.94,183.97,3075.0,172.9838,172.9932,172.9462,172.9744,3075.0
2019-03-11 13:10:00,183.97,184.13,183.96,184.11,2352.0,172.9744,173.1249,172.965,173.1061,2352.0
2019-03-11 13:15:00,184.11,184.28,184.09,184.11,4666.0,173.1061,173.2659,173.0873,173.1061,4666.0
2019-03-11 13:20:00,184.09,184.09,184.0,184.0,1109.0,173.0873,173.0873,173.0026,173.0026,1109.0
2019-03-11 13:25:00,184.02,184.02,183.97,183.97,400.0,173.0215,173.0215,172.9744,172.9744,400.0
2019-03-11 13:30:00,184.0,184.03,183.91,183.92,3000.0,173.0026,173.0309,172.918,172.9274,3000.0
2019-03-11 13:35:00,183.92,183.99,183.86,183.9,6052.0,172.9274,172.9932,172.871,172.9086,6052.0
2019-03-11 13:40:00,183.89,183.91,183.72,183.79,7640.0,172.8992,172.918,172.7394,172.8052,7640.0
2019-03-11 13:45:00,183.78,183.78,183.47,183.5,5905.0,172.7958,172.7958,172.5043,172.5325,5905.0
2019-03-11 13:50:00,183.52,183.65,183.51,183.65,3329.0,172.5513,172.6736,172.5419,172.6736,3329.0
2019-03-11 13:55:00,183.65,183.78,183.65,183.75,2570.0,172.6736,172.7958,172.6736,172.7676,2570.0
2019-03-11 14:00:00,183.7,183.79,183.61,183.78,2368.0,172.7206,172.8052,172.636,172.7958,2368.0
2019-03-11 14:05:00,183.81,183.87,183.58,183.58,5320.0,172.824,172.8804,172.6077,172.6077,5320.0
2019-03-11 14:10:00,183.51,183.55,183.44,183.49,2102.0,172.5419,172.5795,172.4761,172.5231,2102.0
2019-03-11 14:15:00,183.44,183.44,183.23,183.28,5910.0,172.4761,172.4761,172.2787,172.3257,5910.0
2019-03-11 14:20:00,183.28,183.33,183.1,183.18,14036.0,172.3257,172.3727,172.1564,172.2317,14036.0
2019-03-11 14:25:00,183.25,183.49,183.13,183.39,13368.0,172.2975,172.5231,172.1846,172.4291,13368.0
2019-03-11 14:30:00,183.4,183.61,183.4,183.56,4426.0,172.4385,172.636,172.4385,172.5889,4426.0
2019-03-11 14:35:00,183.52,183.7,183.45,183.64,1900.0,172.5513,172.7206,172.4855,172.6642,1900.0
2019-03-11 14:40:00,183.62,183.78,183.53,183.53,2690.0,172.6454,172.7958,172.5607,172.5607,2690.0
2019-03-11 14:45:00,183.56,183.62,183.52,183.53,2302.0,172.5889,172.6454,172.5513,172.5607,2302.0
2019-03-11 14:50:00,183.58,183.59,183.45,183.45,4540.0,172.6077,172.6172,172.4855,172.4855,4540.0
2019-03-11 14:55:00,183.36,183.43,183.34,183.43,1500.0,172.4009,172.4667,172.3821,172.4667,1500.0
2019-03-11 15:00:00,183.34,183.35,183.23,183.23,2100.0,172.3821,172.3915,172.2787,172.2787,2100.0
2019-03-11 15:05:00,183.31,183.57,183.27,183.56,4278.0,172.3539,172.5983,172.3163,172.5889,4278.0
2019-03-11 15:10:00,183.63,183.63,183.41,183.45,5693.0,172.6548,172.6548,172.4479,172.4855,5693.0
2019-03-11 15:15:00,183.43,183.46,183.4,183.46,2721.0,172.4667,172.4949,172.4385,172.4949,2721.0
2019-03-11 15:20:00,183.46,183.5,183.32,183.48,3200.0,172.4949,172.5325,172.3633,172.5137,3200.0
2019-03-11 15:25:00,183.45,183.45,183.22,183.22,3355.0,172.4855,172.4855,172.2693,172.2693,3355.0
2019-03-11 15:30:00,183.22,183.58,183.22,183.58,4829.0,172.2693,172.6077,172.2693,172.6077,4829.0
2019-03-11 15:35:00,183.62,183.83,183.62,183.72,4700.0,172.6454,172.8428,172.6454,172.7394,4700.0
2019-03-11 15:40:00,183.71,183.71,183.53,183.58,4200.0,172.73,172.73,172.5607,172.6077,4200.0
2019-03-11 15:45:00,183.6,183.76,183.47,183.67,11298.0,172.6266,172.777,172.5043,172.6924,11298.0
2019-03-11 15:50:00,183.66,183.66,183.5,183.51,9043.0,172.683,172.683,172.5325,172.5419,9043.0
2019-03-11 15:55:00,183.55,183.7,183.53,183.66,17914.0,172.5795,172.7206,172.5607,172.683,17914.0
2019-03-12 09:30:00,183.66,183.66,182.91,182.93,12246.0,172.683,172.683,171.9778,171.9966,12246.0
2019-03-12 09:35:00,182.82,183.1,182.82,182.99,1200.0,171.8932,172.1564,171.8932,172.053,1200.0
2019-03-12 09:40:00,183.36,183.36,183.01,183.13,3418.0,172.4009,172.4009,172.0718,172.1846,3418.0
2019-03-12 09:45:00,183.0,183.35,182.94,183.29,2702.0,172.0624,172.3915,172.006,172.3351,2702.0
2019-03-12 09:50:00,183.2,183.2,182.85,183.03,1100.0,172.2505,172.2505,171.9214,172.0906,1100.0
2019-03-12 09:55:00,183.15,183.16,182.96,182.99,5124.0,172.2034,172.2129,172.0248,172.053,5124.0
2019-03-12 10:00:00,183.24,183.28,183.05,183.28,5910.0,172.2881,172.3257,172.1094,172.3257,5910.0
2019-03-12 10:05:00,183.28,183.42,183.2,183.32,1836.0,172.3257,172.4573,172.2505,172.3633,1836.0
2019-03-12 10:10:00,183.34,183.42,183.25,183.28,2463.0,172.3821,172.4573,172.2975,172.3257,2463.0
2019-03-12 10:15:00,183.35,183.75,183.35,183.74,4098.0,172.3915,172.7676,172.3915,172.7582,4098.0
2019-03-12 10:20:00,183.69,183.91,183.6,183.85,6616.0,172.7112,172.918,172.6266,172.8616,6616.0
2019-03-12 10:25:00,183.86,184.06,183.77,184.04,4684.0,172.871,173.0591,172.7864,173.0403,4684.0
2019-03-12 10:30:00,184.03,184.39,184.01,184.39,2808.0,173.0309,173.3693,173.012,173.3693,2808.0
2019-03-12 10:35:00,184.38,184.41,184.22,184.41,3000.0,173.3599,173.3881,173.2095,173.3881,3000.0
2019-03-12 10:40:00,184.42,184.66,184.42,184.56,2951.0,173.3975,173.6232,173.3975,173.5292,2951.0
2019-03-12 10:45:00,184.5,184.62,184.5,184.61,3033.0,173.4728,173.5856,173.4728,173.5762,3033.0
2019-03-12 10:50:00,184.64,184.73,184.61,184.68,6710.0,173.6044,173.689,173.5762,173.642,6710.0
2019-03-12 10:55:00,184.68,184.69,184.6,184.65,2855.0,173.642,173.6514,173.5668,173.6138,2855.0
2019-03-12 11:00:00,184.6,184.62,184.4,184.49,6128.0,173.5668,173.5856,173.3787,173.4634,6128.0
2019-03-12 11:05:00,184.47,184.52,184.24,184.27,4008.0,173.4446,173.4916,173.2283,173.2565,4008.0
2019-03-12 11:10:00,184.28,184.28,183.71,183.78,5592.0,173.2659,173.2659,172.73,172.7958,5592.0
2019-03-12 11:15:00,183.78,183.8,183.67,183.74,4747.0,172.7958,172.8146,172.6924,172.7582,4747.0
2019-03-12 11:20:00,183.76,183.83,183.7,183.7,3500.0,172.777,172.8428,172.7206,172.7206,3500.0
2019-03-12 11:25:00,183.64,183.71,183.61,183.62,7578.0,172.6642,172.73,172.636,172.6454,7578.0
2019-03-12 11:30:00,183.66,183.79,183.6,183.64,3131.0,172.683,172.8052,172.6266,172.6642,3131.0
2019-03-12 11:35:00,183.6,183.65,183.57,183.57,11500.0,172.6266,172.6736,172.5983,172.5983,11500.0
2019-03-12 11:40:00,183.6,184.23,183.6,184.23,3700.0,172.6266,173.2189,172.6266,173.2189,3700.0
2019-03-12 11:45:00,184.22,184.23,184.12,184.14,2695.0,173.2095,173.2189,173.1155,173.1343,2695.0
2019-03-12 11:50:00,184.29,184.44,184.26,184.44,2400.0,173.2753,173.4163,173.2471,173.4163,2400.0
2019-03-12 11:55:00,184.51,184.6,184.45,184.58,3016.0,173.4822,173.5668,173.4258,173.548,3016.0
2019-03-12 12:00:00,184.56,184.56,184.28,184.33,4940.0,173.5292,173.5292,173.2659,173.3129,4940.0
2019-03-12 12:05:00,184.33,184.52,184.32,184.38,3251.0,173.3129,173.4916,173.3035,173.3599,3251.0
2019-03-12 12:10:00,184.36,184.41,184.33,184.36,1700.0,173.3411,173.3881,173.3129,173.3411,1700.0
2019-03-12 12:15:00,184.36,184.39,184.27,184.39,5801.0,173.3411,173.3693,173.2565,173.3693,5801.0
2019-03-12 12:20:00,184.46,184.59,184.4,184.59,1917.0,173.4352,173.5574,173.3787,173.5574,1917.0
2019-03-12 12:25:00,184.62,184.68,184.56,184.64,2300.0,173.5856,173.642,173.5292,173.6044,2300.0
2019-03-12 12:30:00,184.6,184.78,184.5,184.78,2200.0,173.5668,173.736,173.4728,173.736,2200.0
2019-03-12 12:35:00,184.78,184.92,184.67,184.67,4054.0,173.736,173.8677,173.6326,173.6326,4054.0
2019-03-12 12:40:00,184.69,184.78,184.59,184.59,2100.0,173.6514,173.736,173.5574,173.5574,2100.0
2019-03-12 12:45:00,184.62,184.68,184.58,184.58,3900.0,173.5856,173.642,173.548,173.548,3900.0
2019-03-12 12:50:00,184.64,184.64,184.41,184.53,7891.0,173.6044,173.6044,173.3881,173.501,7891.0
2019-03-12 12:55:00,184.53,184.59,184.41,184.59,13689.0,173.501,173.5574,173.3881,173.5574,13689.0
2019-03-12 13:00:00,184.65,184.96,184.54,184.96,7618.0,173.6138,173.9053,173.5104,173.9053,7618.0
2019-03-12 13:05:00,184.95,185.03,184.89,185.03,2000.0,173.8959,173.9711,173.8395,173.9711,2000.0
2019-03-12 13:10:00,185.08,185.09,184.81,184.81,1852.0,174.0181,174.0275,173.7642,173.7642,1852.0
2019-03-12 13:15:00,184.81,184.99,184.81,184.99,2000.0,173.7642,173.9335,173.7642,173.9335,2000.0
2019-03-12 13:20:00,185.03,185.16,185.03,185.16,2312.0,173.9711,174.0933,173.9711,174.0933,2312.0
2019-03-12 13:25:00,185.18,185.18,185.07,185.12,2036.0,174.1121,174.1121,174.0087,174.0557,2036.0
2019-03-12 13:30:00,185.18,185.27,185.12,185.26,2708.0,174.1121,174.1967,174.0557,174.1873,2708.0
2019-03-12 13:35:00,185.28,185.29,185.19,185.24,2202.0,174.2061,174.2155,174.1215,174.1685,2202.0
2019-03-12 13:40:00,185.31,185.34,185.29,185.3,1000.0,174.2343,174.2626,174.2155,174.2249,1000.0
2019-03-12 13:45:00,185.32,185.35,185.25,185.31,5416.0,174.2438,174.272,174.1779,174.2343,5416.0
2019-03-12 13:50:00,185.32,185.47,185.32,185.45,2211.0,174.2438,174.3848,174.2438,174.366,2211.0
2019-03-12 13:55:00,185.4,185.41,185.21,185.21,2811.0,174.319,174.3284,174.1403,174.1403,2811.0
2019-03-12 14:00:00,185.23,185.33,185.22,185.3,1300.0,174.1591,174.2532,174.1497,174.2249,1300.0
2019-03-12 14:05:00,185.32,185.4,185.29,185.39,1328.0,174.2438,174.319,174.2155,174.3096,1328.0
2019-03-12 14:10:00,185.37,185.41,185.15,185.16,4523.0,174.2908,174.3284,174.0839,174.0933,4523.0
2019-03-12 14:15:00,185.16,185.24,185.13,185.13,3862.0,174.0933,174.1685,174.0651,174.0651,3862.0
2019-03-12 14:20:00,185.15,185.19,185.1,185.18,4900.0,174.0839,174.1215,174.0369,174.1121,4900.0
2019-03-12 14:25:00,185.14,185.22,184.95,184.96,3187.0,174.0745,174.1497,173.8959,173.9053,3187.0
2019-03-12 14:30:00,184.97,185.01,184.88,184.92,3033.0,173.9147,173.9523,173.83,173.8677,3033.0
2019-03-12 14:35:00,184.97,184.97,184.87,184.92,4898.0,173.9147,173.9147,173.8206,173.8677,4898.0
2019-03-12 14:40:00,184.93,185.03,184.93,184.95,2000.0,173.8771,173.9711,173.8771,173.8959,2000.0
2019-03-12 14:45:00,184.96,185.12,184.95,185.01,5017.0,173.9053,174.0557,173.8959,173.9523,5017.0
2019-03-12 14:50:00,185.01,185.07,184.99,185.03,3382.0,173.9523,174.0087,173.9335,173.9711,3382.0
2019-03-12 14:55:00,185.06,185.13,184.91,185.13,5826.0,173.9993,174.0651,173.8583,174.0651,5826.0
2019-03-12 15:00:00,185.1,185.1,184.92,185.0,3600.0,174.0369,174.0369,173.8677,173.9429,3600.0
2019-03-12 15:05:00,185.01,185.14,184.97,185.14,2300.0,173.9523,174.0745,173.9147,174.0745,2300.0
2019-03-12 15:10:00,185.09,185.09,184.93,184.93,4452.0,174.0275,174.0275,173.8771,173.8771,4452.0
2019-03-12 15:15:00,184.93,184.93,184.69,184.71,3400.0,173.8771,173.8771,173.6514,173.6702,3400.0
2019-03-12 15:20:00,184.68,184.8,184.55,184.8,3830.0,173.642,173.7548,173.5198,173.7548,3830.0
2019-03-12 15:25:00,184.83,184.93,184.79,184.89,5391.0,173.783,173.8771,173.7454,173.8395,5391.0
2019-03-12 15:30:00,184.84,184.84,184.7,184.76,5377.0,173.7924,173.7924,173.6608,173.7172,5377.0
2019-03-12 15:35:00,184.78,184.78,184.61,184.67,5732.0,173.736,173.736,173.5762,173.6326,5732.0
2019-03-12 15:40:00,184.65,185.03,184.64,185.03,6400.0,173.6138,173.9711,173.6044,173.9711,6400.0
2019-03-12 15:45:00,185.04,185.14,184.99,184.99,15335.0,173.9805,174.0745,173.9335,173.9335,15335.0
2019-03-12 15:50:00,184.99,185.07,184.9,184.94,12847.0,173.9335,174.0087,173.8489,173.8865,12847.0
2019-03-12 15:55:00,184.84,185.03,184.73,185.02,28483.0,173.7924,173.9711,173.689,173.9617,28483.0
2019-03-13 09:30:00,186.01,186.01,184.78,185.04,5384.0,174.8925,174.8925,173.736,173.9805,5384.0
2019-03-13 09:35:00,185.1,185.23,184.69,184.99,2717.0,174.0369,174.1591,173.6514,173.9335,2717.0
2019-03-13 09:40:00,185.01,185.29,184.93,185.27,2880.0,173.9523,174.2155,173.8771,174.1967,2880.0
2019-03-13 09:45:00,185.35,185.67,185.34,185.56,2000.0,174.272,174.5728,174.2626,174.4694,2000.0
2019-03-13 09:50:00,185.71,185.74,185.49,185.6,4600.0,174.6104,174.6386,174.4036,174.507,4600.0
2019-03-13 09:55:00,185.55,186.0,185.55,185.82,3715.0,174.46,174.8831,174.46,174.7139,3715.0
2019-03-13 10:00:00,185.64,185.64,185.22,185.23,2900.0,174.5446,174.5446,174.1497,174.1591,2900.0
2019-03-13 10:05:00,185.07,185.08,184.98,184.99,1100.0,174.0087,174.0181,173.9241,173.9335,1100.0
2019-03-13 10:10:00,185.06,185.75,185.05,185.75,3246.0,173.9993,174.6481,173.9899,174.6481,3246.0
2019-03-13 10:15:00,185.83,185.83,185.59,185.67,1300.0,174.7233,174.7233,174.4976,174.5728,1300.0
2019-03-13 10:20:00,185.84,186.14,185.84,185.95,2500.0,174.7327,175.0147,174.7327,174.8361,2500.0
2019-03-13 10:25:00,186.08,186.16,186.06,186.06,500.0,174.9583,175.0335,174.9395,174.9395,500.0
2019-03-13 10:30:00,186.08,186.14,186.01,186.12,1235.0,174.9583,175.0147,174.8925,174.9959,1235.0
2019-03-13 10:35:00,186.18,186.22,186.11,186.15,5494.0,175.0524,175.09,174.9865,175.0241,5494.0
2019-03-13 10:40:00,186.19,186.19,186.07,186.12,2008.0,175.0618,175.0618,174.9489,174.9959,2008.0
2019-03-13 10:45:00,186.2,186.38,186.2,186.35,1509.0,175.0712,175.2404,175.0712,175.2122,1509.0
2019-03-13 10:50:00,186.4,186.51,186.33,186.45,1200.0,175.2592,175.3626,175.1934,175.3062,1200.0
2019-03-13 10:55:00,186.53,186.54,186.41,186.52,2070.0,175.3814,175.3908,175.2686,175.372,2070.0
2019-03-13 11:00:00,186.48,186.64,186.44,186.52,2707.0,175.3344,175.4849,175.2968,175.372,2707.0
2019-03-13 11:05:00,186.55,186.75,186.54,186.75,2096.0,175.4002,175.5883,175.3908,175.5883,2096.0
2019-03-13 11:10:00,186.74,186.74,186.46,186.56,2700.0,175.5789,175.5789,175.3156,175.4096,2700.0
2019-03-13 11:15:00,186.57,186.71,186.53,186.53,3642.0,175.419,175.5507,175.3814,175.3814,3642.0
2019-03-13 11:20:00,186.54,186.59,186.43,186.44,4101.0,175.3908,175.4378,175.2874,175.2968,4101.0
2019-03-13 11:25:00,186.4,186.63,186.4,186.63,5000.0,175.2592,175.4755,175.2592,175.4755,5000.0
2019-03-13 11:30:00,186.58,186.58,186.46,186.48,2712.0,175.4284,175.4284,175.3156,175.3344,2712.0
2019-03-13 11:35:00,186.39,186.48,186.37,186.48,1500.0,175.2498,175.3344,175.231,175.3344,1500.0
2019-03-13 11:40:00,186.4,186.4,186.2,186.2,1300.0,175.2592,175.2592,175.0712,175.0712,1300.0
2019-03-13 11:45:00,186.14,186.15,185.95,186.05,10807.0,175.0147,175.0241,174.8361,174.9301,10807.0
2019-03-13 11:50:00,186.0,186.22,185.97,186.22,2800.0,174.8831,175.09,174.8549,175.09,2800.0
2019-03-13 11:55:00,186.35,186.36,186.2,186.21,2928.0,175.2122,175.2216,175.0712,175.0806,2928.0
2019-03-13 12:00:00,186.31,186.37,186.22,186.37,2902.0,175.1746,175.231,175.09,175.231,2902.0
2019-03-13 12:05:00,186.46,186.46,186.29,186.3,2100.0,175.3156,175.3156,175.1558,175.1652,2100.0
2019-03-13 12:10:00,186.33,186.35,186.21,186.29,1027.0,175.1934,175.2122,175.0806,175.1558,1027.0
2019-03-13 12:15:00,186.22,186.22,186.07,186.08,866.0,175.09,175.09,174.9489,174.9583,866.0
2019-03-13 12:20:00,186.0,186.09,186.0,186.03,1790.0,174.8831,174.9677,174.8831,174.9113,1790.0
2019-03-13 12:25:00,186.11,186.15,186.03,186.03,1300.0,174.9865,175.0241,174.9113,174.9113,1300.0
2019-03-13 12:30:00,186.08,186.09,185.95,186.09,2900.0,174.9583,174.9677,174.8361,174.9677,2900.0
2019-03-13 12:35:00,186.11,186.11,186.05,186.1,900.0,174.9865,174.9865,174.9301,174.9771,900.0
2019-03-13 12:40:00,186.06,186.22,186.05,186.14,1500.0,174.9395,175.09,174.9301,175.0147,1500.0
2019-03-13 12:45:00,186.21,186.21,186.0,186.07,1305.0,175.0806,175.0806,174.8831,174.9489,1305.0
2019-03-13 12:50:00,186.06,186.07,185.96,186.0,3253.0,174.9395,174.9489,174.8455,174.8831,3253.0
2019-03-13 12:55:00,186.0,186.18,186.0,186.18,1000.0,174.8831,175.0524,174.8831,175.0524,1000.0
2019-03-13 13:00:00,186.28,186.37,186.28,186.32,823.0,175.1464,175.231,175.1464,175.184,823.0
2019-03-13 13:05:00,186.33,186.34,186.22,186.22,3015.0,175.1934,175.2028,175.09,175.09,3015.0
2019-03-13 13:10:00,186.15,186.26,186.13,186.26,1200.0,175.0241,175.1276,175.0053,175.1276,1200.0
2019-03-13 13:15:00,186.28,186.45,186.28,186.45,3806.0,175.1464,175.3062,175.1464,175.3062,3806.0
2019-03-13 13:20:00,186.41,186.41,186.36,186.36,1100.0,175.2686,175.2686,175.2216,175.2216,1100.0
2019-03-13 13:25:00,186.47,186.54,186.45,186.5,2158.0,175.325,175.3908,175.3062,175.3532,2158.0
2019-03-13 13:30:00,186.51,186.53,186.45,186.48,2229.0,175.3626,175.3814,175.3062,175.3344,2229.0
2019-03-13 13:35:00,186.43,186.65,186.43,186.62,1100.0,175.2874,175.4943,175.2874,175.4661,1100.0
2019-03-13 13:40:00,186.59,186.59,186.47,186.47,1700.0,175.4378,175.4378,175.325,175.325,1700.0
2019-03-13 13:45:00,186.5,186.71,186.5,186.68,3900.0,175.3532,175.5507,175.3532,175.5225,3900.0
2019-03-13 13:50:00,186.68,186.68,186.56,186.56,2200.0,175.5225,175.5225,175.4096,175.4096,2200.0
2019-03-13 13:55:00,186.52,186.65,186.48,186.6,7436.0,175.372,175.4943,175.3344,175.4472,7436.0
2019-03-13 14:00:00,186.55,186.76,186.55,186.75,3231.0,175.4002,175.5977,175.4002,175.5883,3231.0
2019-03-13 14:05:00,186.73,186.84,186.71,186.77,1995.0,175.5695,175.6729,175.5507,175.6071,1995.0
2019-03-13 14:10:00,186.75,186.88,186.69,186.88,3528.0,175.5883,175.7105,175.5319,175.7105,3528.0
2019-03-13 14:15:00,186.87,187.08,186.79,187.06,4800.0,175.7011,175.8986,175.6259,175.8798,4800.0
2019-03-13 14:20:00,187.1,187.13,187.04,187.04,5747.0,175.9174,175.9456,175.861,175.861,5747.0
2019-03-13 14:25:00,187.07,187.27,187.04,187.24,6026.0,175.8892,176.0772,175.861,176.049,6026.0
2019-03-13 14:30:00,187.22,187.32,187.2,187.24,11048.0,176.0302,176.1242,176.0114,176.049,11048.0
2019-03-13 14:35:00,187.25,187.25,186.66,186.71,24706.0,176.0584,176.0584,175.5037,175.5507,24706.0
2019-03-13 14:40:00,186.7,186.72,186.48,186.48,5191.0,175.5413,175.5601,175.3344,175.3344,5191.0
2019-03-13 14:45:00,186.48,186.48,186.1,186.25,6234.0,175.3344,175.3344,174.9771,175.1182,6234.0
2019-03-13 14:50:00,186.27,186.42,186.19,186.37,3876.0,175.137,175.278,175.0618,175.231,3876.0
2019-03-13 14:55:00,186.34,186.44,186.31,186.44,1905.0,175.2028,175.2968,175.1746,175.2968,1905.0
2019-03-13 15:00:00,186.42,186.46,186.29,186.39,5682.0,175.278,175.3156,175.1558,175.2498,5682.0
2019-03-13 15:05:00,186.44,186.47,186.19,186.2,3051.0,175.2968,175.325,175.0618,175.0712,3051.0
2019-03-13 15:10:00,186.21,186.21,186.05,186.05,5199.0,175.0806,175.0806,174.9301,174.9301,5199.0
2019-03-13 15:15:00,186.04,186.2,185.99,186.06,7168.0,174.9207,175.0712,174.8737,174.9395,7168.0
2019-03-13 15:20:00,185.98,186.07,185.2,185.82,21136.0,174.8643,174.9489,174.1309,174.7139,21136.0
2019-03-13 15:25:00,185.86,186.18,185.83,186.07,6721.0,174.7515,175.0524,174.7233,174.9489,6721.0
2019-03-13 15:30:00,186.03,186.32,186.0,186.3,7202.0,174.9113,175.184,174.8831,175.1652,7202.0
2019-03-13 15:35:00,186.28,186.44,186.25,186.43,4534.0,175.1464,175.2968,175.1182,175.2874,4534.0
2019-03-13 15:40:00,186.4,186.48,186.28,186.44,11416.0,175.2592,175.3344,175.1464,175.2968,11416.0
2019-03-13 15:45:00,186.47,186.73,186.03,186.03,30843.0,175.325,175.5695,174.9113,174.9113,30843.0
2019-03-13 15:50:00,186.03,186.24,185.94,185.98,11471.0,174.9113,175.1088,174.8267,174.8643,11471.0
2019-03-13 15:55:00,185.98,186.03,185.53,185.61,42591.0,174.8643,174.9113,174.4412,174.5164,42591.0
2019-03-14 09:30:00,185.45,186.13,184.61,184.73,16429.0,174.366,175.0053,173.5762,173.689,16429.0
2019-03-14 09:35:00,185.03,185.45,184.97,185.18,5516.0,173.9711,174.366,173.9147,174.1121,5516.0
2019-03-14 09:40:00,185.34,185.35,184.87,185.03,4400.0,174.2626,174.272,173.8206,173.9711,4400.0
2019-03-14 09:45:00,185.14,185.58,184.96,185.58,3500.0,174.0745,174.4882,173.9053,174.4882,3500.0
2019-03-14 09:50:00,185.69,185.78,185.49,185.65,3500.0,174.5916,174.6763,174.4036,174.554,3500.0
2019-03-14 09:55:00,185.71,185.86,185.69,185.77,3400.0,174.6104,174.7515,174.5916,174.6669,3400.0
2019-03-14 10:00:00,185.73,185.73,185.46,185.52,4823.0,174.6292,174.6292,174.3754,174.4318,4823.0
2019-03-14 10:05:00,185.61,185.61,185.26,185.3,2602.0,174.5164,174.5164,174.1873,174.2249,2602.0
2019-03-14 10:10:00,185.45,185.54,185.39,185.41,3200.0,174.366,174.4506,174.3096,174.3284,3200.0
2019-03-14 10:15:00,185.41,185.67,185.41,185.67,2494.0,174.3284,174.5728,174.3284,174.5728,2494.0
2019-03-14 10:20:00,185.69,185.74,185.59,185.71,5200.0,174.5916,174.6386,174.4976,174.6104,5200.0
2019-03-14 10:25:00,185.79,186.14,185.59,186.13,6900.0,174.6857,175.0147,174.4976,175.0053,6900.0
2019-03-14 10:30:00,186.12,186.33,185.92,186.19,4605.0,174.9959,175.1934,174.8079,175.0618,4605.0
2019-03-14 10:35:00,186.17,186.22,186.05,186.22,1700.0,175.0429,175.09,174.9301,175.09,1700.0
2019-03-14 10:40:00,186.19,186.22,186.07,186.13,2200.0,175.0618,175.09,174.9489,175.0053,2200.0
2019-03-14 10:45:00,186.06,186.1,186.0,186.05,1900.0,174.9395,174.9771,174.8831,174.9301,1900.0
2019-03-14 10:50:00,186.11,186.2,186.09,186.12,3590.0,174.9865,175.0712,174.9677,174.9959,3590.0
2019-03-14 10:55:00,186.11,186.37,186.09,186.09,4900.0,174.9865,175.231,174.9677,174.9677,4900.0
2019-03-14 11:00:00,186.14,186.14,185.94,186.01,2562.0,175.0147,175.0147,174.8267,174.8925,2562.0
2019-03-14 11:05:00,186.04,186.18,186.02,186.08,2503.0,174.9207,175.0524,174.9019,174.9583,2503.0
2019-03-14 11:10:00,186.09,186.21,186.01,186.21,2900.0,174.9677,175.0806,174.8925,175.0806,2900.0
2019-03-14 11:15:00,186.22,186.38,186.07,186.38,6999.0,175.09,175.2404,174.9489,175.2404,6999.0
2019-03-14 11:20:00,186.4,186.47,186.36,186.46,2000.0,175.2592,175.325,175.2216,175.3156,2000.0
2019-03-14 11:25:00,186.43,186.53,186.37,186.47,2800.0,175.2874,175.3814,175.231,175.325,2800.0
2019-03-14 11:30:00,186.51,186.55,186.43,186.47,3200.0,175.3626,175.4002,175.2874,175.325,3200.0
2019-03-14 11:35:00,186.48,186.54,186.36,186.36,2500.0,175.3344,175.3908,175.2216,175.2216,2500.0
2019-03-14 11:40:00,186.4,186.71,186.38,186.71,3488.0,175.2592,175.5507,175.2404,175.5507,3488.0
2019-03-14 11:45:00,186.73,186.75,186.59,186.59,7900.0,175.5695,175.5883,175.4378,175.4378,7900.0
2019-03-14 11:50:00,186.59,186.66,186.52,186.56,4771.0,175.4378,175.5037,175.372,175.4096,4771.0
2019-03-14 11:55:00,186.56,186.75,186.56,186.69,2580.0,175.4096,175.5883,175.4096,175.5319,2580.0
2019-03-14 12:00:00,186.68,186.68,186.52,186.55,3000.0,175.5225,175.5225,175.372,175.4002,3000.0
2019-03-14 12:05:00,186.52,186.53,186.39,186.44,3601.0,175.372,175.3814,175.2498,175.2968,3601.0
2019-03-14 12:10:00,186.44,186.5,186.31,186.5,2800.0,175.2968,175.3532,175.1746,175.3532,2800.0
2019-03-14 12:15:00,186.5,186.52,186.43,186.5,3120.0,175.3532,175.372,175.2874,175.3532,3120.0
2019-03-14 12:20:00,186.46,186.46,186.21,186.21,2800.0,175.3156,175.3156,175.0806,175.0806,2800.0
2019-03-14 12:25:00,186.18,186.19,186.15,186.19,2200.0,175.0524,175.0618,175.0241,175.0618,2200.0
2019-03-14 12:30:00,186.2,186.27,186.18,186.18,1800.0,175.0712,175.137,175.0524,175.0524,1800.0
2019-03-14 12:35:00,186.2,186.25,186.06,186.06,5400.0,175.0712,175.1182,174.9395,174.9395,5400.0
2019-03-14 12:40:00,186.11,186.36,186.11,186.33,2200.0,174.9865,175.2216,174.9865,175.1934,2200.0
2019-03-14 12:45:00,186.35,186.35,186.3,186.32,2101.0,175.2122,175.2122,175.1652,175.184,2101.0
2019-03-14 12:50:00,186.28,186.35,186.1,186.1,2304.0,175.1464,175.2122,174.9771,174.9771,2304.0
2019-03-14 12:55:00,186.17,186.17,186.05,186.1,2150.0,175.0429,175.0429,174.9301,174.9771,2150.0
2019-03-14 13:00:00,186.08,186.08,185.86,185.87,2462.0,174.9583,174.9583,174.7515,174.7609,2462.0
2019-03-14 13:05:00,185.87,185.89,185.75,185.75,2004.0,174.7609,174.7797,174.6481,174.6481,2004.0
2019-03-14 13:10:00,185.79,185.91,185.79,185.87,1410.0,174.6857,174.7985,174.6857,174.7609,1410.0
2019-03-14 13:15:00,185.79,185.9,185.79,185.89,2560.0,174.6857,174.7891,174.6857,174.7797,2560.0
2019-03-14 13:20:00,185.95,185.96,185.81,185.81,1705.0,174.8361,174.8455,174.7045,174.7045,1705.0
2019-03-14 13:25:00,185.82,185.83,185.77,185.81,1500.0,174.7139,174.7233,174.6669,174.7045,1500.0
2019-03-14 13:30:00,185.79,186.01,185.77,185.92,3300.0,174.6857,174.8925,174.6669,174.8079,3300.0
2019-03-14 13:35:00,185.94,185.96,185.81,185.81,2382.0,174.8267,174.8455,174.7045,174.7045,2382.0
2019-03-14 13:40:00,185.81,185.92,185.8,185.88,1900.0,174.7045,174.8079,174.6951,174.7703,1900.0
2019-03-14 13:45:00,185.89,185.97,185.8,185.96,3201.0,174.7797,174.8549,174.6951,174.8455,3201.0
2019-03-14 13:50:00,185.96,185.99,185.74,185.74,2600.0,174.8455,174.8737,174.6386,174.6386,2600.0
2019-03-14 13:55:00,185.77,185.81,185.75,185.78,1000.0,174.6669,174.7045,174.6481,174.6763,1000.0
2019-03-14 14:00:00,185.81,185.87,185.77,185.83,3016.0,174.7045,174.7609,174.6669,174.7233,3016.0
2019-03-14 14:05:00,185.93,185.96,185.89,185.94,1894.0,174.8173,174.8455,174.7797,174.8267,1894.0
2019-03-14 14:10:00,185.98,185.98,185.88,185.92,3740.0,174.8643,174.8643,174.7703,174.8079,3740.0
2019-03-14 14:15:00,185.88,185.95,185.88,185.94,2400.0,174.7703,174.8361,174.7703,174.8267,2400.0
2019-03-14 14:20:00,185.95,186.1,185.95,186.1,1700.0,174.8361,174.9771,174.8361,174.9771,1700.0
2019-03-14 14:25:00,186.07,186.13,186.06,186.11,3282.0,174.9489,175.0053,174.9395,174.9865,3282.0
2019-03-14 14:30:00,186.09,186.16,186.06,186.16,3000.0,174.9677,175.0335,174.9395,175.0335,3000.0
2019-03-14 14:35:00,186.15,186.26,186.13,186.26,3400.0,175.0241,175.1276,175.0053,175.1276,3400.0
2019-03-14 14:40:00,186.25,186.35,186.25,186.35,1800.0,175.1182,175.2122,175.1182,175.2122,1800.0
2019-03-14 14:45:00,186.36,186.45,186.32,186.4,7517.0,175.2216,175.3062,175.184,175.2592,7517.0
2019-03-14 14:50:00,186.38,186.4,186.27,186.31,3692.0,175.2404,175.2592,175.137,175.1746,3692.0
2019-03-14 14:55:00,186.36,186.72,186.36,186.69,5875.0,175.2216,175.5601,175.2216,175.5319,5875.0
2019-03-14 15:00:00,186.7,186.7,186.46,186.52,4851.0,175.5413,175.5413,175.3156,175.372,4851.0
2019-03-14 15:05:00,186.56,186.61,186.53,186.61,3702.0,175.4096,175.4567,175.3814,175.4567,3702.0
2019-03-14 15:10:00,186.61,186.81,186.61,186.81,6070.0,175.4567,175.6447,175.4567,175.6447,6070.0
2019-03-14 15:15:00,186.78,186.79,186.66,186.77,4083.0,175.6165,175.6259,175.5037,175.6071,4083.0
2019-03-14 15:20:00,186.74,186.9,186.74,186.77,4533.0,175.5789,175.7293,175.5789,175.6071,4533.0
2019-03-14 15:25:00,186.78,186.97,186.75,186.85,8601.0,175.6165,175.7951,175.5883,175.6823,8601.0
2019-03-14 15:30:00,186.85,186.89,186.71,186.71,4461.0,175.6823,175.7199,175.5507,175.5507,4461.0
2019-03-14 15:35:00,186.7,187.02,186.69,186.99,6679.0,175.5413,175.8421,175.5319,175.8139,6679.0
2019-03-14 15:40:00,187.0,187.19,186.96,187.16,10394.0,175.8233,176.002,175.7857,175.9738,10394.0
2019-03-14 15:45:00,187.21,187.23,187.08,187.12,15227.0,176.0208,176.0396,175.8986,175.9362,15227.0
2019-03-14 15:50:00,187.14,187.15,187.01,187.02,18642.0,175.955,175.9644,175.8327,175.8421,18642.0
2019-03-14 15:55:00,186.98,187.01,186.58,186.81,51249.0,175.8045,175.8327,175.4284,175.6447,51249.0
2019-03-15 09:30:00,186.51,186.68,185.62,186.0,86209.0,175.3626,175.5225,174.5258,174.8831,86209.0
2019-03-15 09:35:00,185.86,186.15,185.45,185.5,5252.0,174.7515,175.0241,174.366,174.413,5252.0
2019-03-15 09:40:00,185.56,186.08,185.46,186.05,2614.0,174.4694,174.9583,174.3754,174.9301,2614.0
2019-03-15 09:45:00,185.91,186.27,185.91,186.18,1200.0,174.7985,175.137,174.7985,175.0524,1200.0
2019-03-15 09:50:00,186.16,186.4,186.16,186.23,5266.0,175.0335,175.2592,175.0335,175.0994,5266.0
2019-03-15 09:55:00,186.39,186.49,186.19,186.3,2629.0,175.2498,175.3438,175.0618,175.1652,2629.0
2019-03-15 10:00:00,186.41,186.73,186.36,186.61,6791.0,175.2686,175.5695,175.2216,175.4567,6791.0
2019-03-15 10:05:00,186.75,186.76,186.43,186.43,2061.0,175.5883,175.5977,175.2874,175.2874,2061.0
2019-03-15 10:10:00,186.41,186.65,186.41,186.52,3600.0,175.2686,175.4943,175.2686,175.372,3600.0
2019-03-15 10:15:00,186.48,186.66,186.46,186.66,2101.0,175.3344,175.5037,175.3156,175.5037,2101.0
2019-03-15 10:20:00,186.77,186.95,186.72,186.86,2400.0,175.6071,175.7763,175.5601,175.6917,2400.0
2019-03-15 10:25:00,186.84,186.94,186.84,186.92,700.0,175.6729,175.7669,175.6729,175.7481,700.0
2019-03-15 10:30:00,186.99,187.05,186.83,186.92,5231.0,175.8139,175.8704,175.6635,175.7481,5231.0
2019-03-15 10:35:00,186.86,186.88,186.74,186.76,1972.0,175.6917,175.7105,175.5789,175.5977,1972.0
2019-03-15 10:40:00,186.88,186.91,186.85,186.91,600.0,175.7105,175.7387,175.6823,175.7387,600.0
2019-03-15 10:45:00,186.96,186.96,186.72,186.72,1828.0,175.7857,175.7857,175.5601,175.5601,1828.0
2019-03-15 10:50:00,186.79,186.83,186.73,186.79,2031.0,175.6259,175.6635,175.5695,175.6259,2031.0
2019-03-15 10:55:00,186.85,187.06,186.85,187.04,5380.0,175.6823,175.8798,175.6823,175.861,5380.0
2019-03-15 11:00:00,187.04,187.34,186.99,187.32,3450.0,175.861,176.143,175.8139,176.1242,3450.0
2019-03-15 11:05:00,187.36,187.66,187.35,187.66,1154.0,176.1618,176.4439,176.1524,176.4439,1154.0
2019-03-15 11:10:00,187.67,187.91,187.63,187.91,3360.0,176.4533,176.679,176.4157,176.679,3360.0
2019-03-15 11:15:00,187.97,188.06,187.89,188.06,2829.0,176.7354,176.82,176.6601,176.82,2829.0
2019-03-15 11:20:00,188.05,188.07,187.9,187.93,3294.0,176.8106,176.8294,176.6695,176.6978,3294.0
2019-03-15 11:25:00,187.93,187.93,187.89,187.89,400.0,176.6978,176.6978,176.6601,176.6601,400.0
2019-03-15 11:30:00,187.97,188.05,187.73,187.85,3543.0,176.7354,176.8106,176.5097,176.6225,3543.0
2019-03-15 11:35:00,187.82,187.86,187.73,187.8,1370.0,176.5943,176.6319,176.5097,176.5755,1370.0
2019-03-15 11:40:00,187.82,187.92,187.78,187.78,3580.0,176.5943,176.6884,176.5567,176.5567,3580.0
2019-03-15 11:45:00,187.85,188.06,187.79,188.06,2099.0,176.6225,176.82,176.5661,176.82,2099.0
2019-03-15 11:50:00,188.08,188.13,187.95,188.03,1400.0,176.8388,176.8858,176.7166,176.7918,1400.0
2019-03-15 11:55:00,188.04,188.1,187.95,188.1,700.0,176.8012,176.8576,176.7166,176.8576,700.0
2019-03-15 12:00:00,188.07,188.19,188.06,188.12,3195.0,176.8294,176.9422,176.82,176.8764,3195.0
2019-03-15 12:05:00,188.12,188.13,188.01,188.13,2476.0,176.8764,176.8858,176.773,176.8858,2476.0
2019-03-15 12:10:00,188.13,188.35,188.13,188.28,900.0,176.8858,177.0927,176.8858,177.0268,900.0
2019-03-15 12:15:00,188.31,188.35,188.12,188.12,3610.0,177.055,177.0927,176.8764,176.8764,3610.0
2019-03-15 12:20:00,188.19,188.19,188.05,188.1,1700.0,176.9422,176.9422,176.8106,176.8576,1700.0
2019-03-15 12:25:00,188.05,188.12,188.01,188.12,900.0,176.8106,176.8764,176.773,176.8764,900.0
2019-03-15 12:30:00,188.13,188.26,188.13,188.24,1420.0,176.8858,177.008,176.8858,176.9892,1420.0
2019-03-15 12:35:00,188.24,188.36,188.22,188.22,2000.0,176.9892,177.1021,176.9704,176.9704,2000.0
2019-03-15 12:40:00,188.19,188.32,188.17,188.31,2749.0,176.9422,177.0644,176.9234,177.055,2749.0
2019-03-15 12:45:00,188.36,188.36,188.16,188.16,1706.0,177.1021,177.1021,176.914,176.914,1706.0
2019-03-15 12:50:00,188.11,188.32,188.08,188.21,2500.0,176.867,177.0644,176.8388,176.961,2500.0
2019-03-15 12:55:00,188.11,188.11,188.02,188.03,800.0,176.867,176.867,176.7824,176.7918,800.0
2019-03-15 13:00:00,188.08,188.08,187.91,188.0,2520.0,176.8388,176.8388,176.679,176.7636,2520.0
2019-03-15 13:05:00,188.01,188.13,187.95,188.13,1318.0,176.773,176.8858,176.7166,176.8858,1318.0
2019-03-15 13:10:00,188.12,188.12,188.05,188.07,1929.0,176.8764,176.8764,176.8106,176.8294,1929.0
2019-03-15 13:15:00,188.0,188.17,188.0,188.0,2624.0,176.7636,176.9234,176.7636,176.7636,2624.0
2019-03-15 13:20:00,187.89,187.98,187.89,187.94,700.0,176.6601,176.7448,176.6601,176.7072,700.0
2019-03-15 13:25:00,187.98,187.99,187.86,187.96,3400.0,176.7448,176.7542,176.6319,176.726,3400.0
2019-03-15 13:30:00,187.95,188.01,187.9,188.0,2400.0,176.7166,176.773,176.6695,176.7636,2400.0
2019-03-15 13:35:00,188.06,188.09,188.02,188.02,1401.0,176.82,176.8482,176.7824,176.7824,1401.0
2019-03-15 13:40:00,188.06,188.17,188.06,188.15,1456.0,176.82,176.9234,176.82,176.9046,1456.0
2019-03-15 13:45:00,188.12,188.2,188.05,188.05,1536.0,176.8764,176.9516,176.8106,176.8106,1536.0
2019-03-15 13:50:00,188.1,188.12,187.97,187.97,3118.0,176.8576,176.8764,176.7354,176.7354,3118.0
2019-03-15 13:55:00,187.91,187.95,187.91,187.95,942.0,176.679,176.7166,176.679,176.7166,942.0
2019-03-15 14:00:00,187.94,187.97,187.88,187.91,4281.0,176.7072,176.7354,176.6507,176.679,4281.0
2019-03-15 14:05:00,187.91,187.94,187.86,187.89,2732.0,176.679,176.7072,176.6319,176.6601,2732.0
2019-03-15 14:10:00,187.87,187.88,187.77,187.81,2235.0,176.6413,176.6507,176.5473,176.5849,2235.0
2019-03-15 14:15:00,187.79,187.95,187.73,187.93,2800.0,176.5661,176.7166,176.5097,176.6978,2800.0
2019-03-15 14:20:00,187.94,187.99,187.88,187.96,4961.0,176.7072,176.7542,176.6507,176.726,4961.0
2019-03-15 14:25:00,187.95,188.28,187.95,188.21,5275.0,176.7166,177.0268,176.7166,176.961,5275.0
2019-03-15 14:30:00,188.21,188.26,188.16,188.16,4608.0,176.961,177.008,176.914,176.914,4608.0
2019-03-15 14:35:00,188.17,188.28,188.15,188.21,2800.0,176.9234,177.0268,176.9046,176.961,2800.0
2019-03-15 14:40:00,188.21,188.4,188.21,188.37,3101.0,176.961,177.1397,176.961,177.1115,3101.0
2019-03-15 14:45:00,188.34,188.42,188.34,188.4,5786.0,177.0833,177.1585,177.0833,177.1397,5786.0
2019-03-15 14:50:00,188.4,188.56,188.36,188.54,9742.0,177.1397,177.2901,177.1021,177.2713,9742.0
2019-03-15 14:55:00,188.53,188.64,188.52,188.63,3425.0,177.2619,177.3653,177.2525,177.3559,3425.0
2019-03-15 15:00:00,188.54,188.58,188.46,188.47,1548.0,177.2713,177.3089,177.1961,177.2055,1548.0
2019-03-15 15:05:00,188.49,188.53,188.45,188.53,3864.0,177.2243,177.2619,177.1867,177.2619,3864.0
2019-03-15 15:10:00,188.49,188.51,188.44,188.48,4844.0,177.2243,177.2431,177.1773,177.2149,4844.0
2019-03-15 15:15:00,188.45,188.63,188.44,188.63,4700.0,177.1867,177.3559,177.1773,177.3559,4700.0
2019-03-15 15:20:00,188.63,188.77,188.63,188.75,2776.0,177.3559,177.4876,177.3559,177.4687,2776.0
2019-03-15 15:25:00,188.75,189.0,188.75,188.97,10318.0,177.4687,177.7038,177.4687,177.6756,10318.0
2019-03-15 15:30:00,188.98,189.07,188.96,189.06,20582.0,177.685,177.7696,177.6662,177.7602,20582.0
2019-03-15 15:35:00,189.06,189.06,188.61,188.64,8660.0,177.7602,177.7602,177.3371,177.3653,8660.0
2019-03-15 15:40:00,188.66,188.97,188.66,188.96,17764.0,177.3841,177.6756,177.3841,177.6662,17764.0
2019-03-15 15:45:00,189.0,189.22,188.93,189.02,22716.0,177.7038,177.9107,177.638,177.7226,22716.0
2019-03-15 15:50:00,189.01,189.01,188.64,188.64,23526.0,177.7132,177.7132,177.3653,177.3653,23526.0
2019-03-15 15:55:00,188.66,189.85,188.66,189.56,104891.0,177.3841,178.503,177.3841,178.2303,104891.0
2019-03-18 09:30:00,189.82,190.82,189.67,190.82,5547.0,178.4748,179.415,178.3338,179.415,5547.0
2019-03-18 09:35:00,190.37,190.56,190.11,190.34,22111.0,178.9919,179.1706,178.7475,178.9637,22111.0
2019-03-18 09:40:00,190.21,190.77,190.1,190.77,8600.0,178.8415,179.368,178.7381,179.368,8600.0
2019-03-18 09:45:00,190.76,191.0,190.62,191.0,6148.0,179.3586,179.5843,179.227,179.5843,6148.0
2019-03-18 09:50:00,191.11,191.23,190.84,191.04,7000.0,179.6877,179.8005,179.4338,179.6219,7000.0
2019-03-18 09:55:00,190.92,191.7,190.79,191.5,18100.0,179.509,180.2424,179.3868,180.0544,18100.0
2019-03-18 10:00:00,191.68,191.81,191.22,191.23,6119.0,180.2236,180.3459,179.7911,179.8005,6119.0
2019-03-18 10:05:00,191.31,191.38,191.21,191.38,5021.0,179.8757,179.9416,179.7817,179.9416,5021.0
2019-03-18 10:10:00,191.36,191.56,191.25,191.55,6080.0,179.9228,180.1108,179.8193,180.1014,6080.0
2019-03-18 10:15:00,191.48,191.75,191.46,191.74,4589.0,180.0356,180.2894,180.0168,180.28,4589.0
2019-03-18 10:20:00,191.72,191.72,191.41,191.54,3100.0,180.2612,180.2612,179.9698,180.092,3100.0
2019-03-18 10:25:00,191.43,191.66,191.42,191.54,4073.0,179.9886,180.2048,179.9792,180.092,4073.0
2019-03-18 10:30:00,191.53,191.6,191.45,191.55,2420.0,180.0826,180.1484,180.0074,180.1014,2420.0
2019-03-18 10:35:00,191.46,191.56,191.41,191.56,4932.0,180.0168,180.1108,179.9698,180.1108,4932.0
2019-03-18 10:40:00,191.44,191.68,191.41,191.6,3052.0,179.998,180.2236,179.9698,180.1484,3052.0
2019-03-18 10:45:00,191.53,191.77,191.43,191.56,5889.0,180.0826,180.3082,179.9886,180.1108,5889.0
2019-03-18 10:50:00,191.49,191.77,191.49,191.61,4500.0,180.045,180.3082,180.045,180.1578,4500.0
2019-03-18 10:55:00,191.54,191.62,191.49,191.62,3610.0,180.092,180.1672,180.045,180.1672,3610.0
2019-03-18 11:00:00,191.62,191.62,191.45,191.56,16530.0,180.1672,180.1672,180.0074,180.1108,16530.0
2019-03-18 11:05:00,191.49,191.58,191.36,191.44,7600.0,180.045,180.1296,179.9228,179.998,7600.0
2019-03-18 11:10:00,191.38,191.41,191.27,191.32,3752.0,179.9416,179.9698,179.8381,179.8851,3752.0
2019-03-18 11:15:00,191.34,191.37,190.94,190.95,9407.0,179.9039,179.9322,179.5279,179.5373,9407.0
2019-03-18 11:20:00,190.85,190.88,190.36,190.41,5500.0,179.4432,179.4714,178.9825,179.0295,5500.0
2019-03-18 11:25:00,190.43,190.65,190.4,190.58,9700.0,179.0483,179.2552,179.0201,179.1894,9700.0
2019-03-18 11:30:00,190.5,190.57,190.34,190.34,5601.0,179.1142,179.18,178.9637,178.9637,5601.0
2019-03-18 11:35:00,190.31,190.6,190.31,190.6,4200.0,178.9355,179.2082,178.9355,179.2082,4200.0
2019-03-18 11:40:00,190.64,190.64,190.5,190.52,3255.0,179.2458,179.2458,179.1142,179.133,3255.0
2019-03-18 11:45:00,190.57,190.77,190.57,190.77,1500.0,179.18,179.368,179.18,179.368,1500.0
2019-03-18 11:50:00,190.73,190.73,190.56,190.56,3003.0,179.3304,179.3304,179.1706,179.1706,3003.0
2019-03-18 11:55:00,190.62,190.75,190.45,190.51,3300.0,179.227,179.3492,179.0671,179.1236,3300.0
2019-03-18 12:00:00,190.5,190.53,190.31,190.31,7401.0,179.1142,179.1424,178.9355,178.9355,7401.0
2019-03-18 12:05:00,190.3,190.32,189.88,189.88,6118.0,178.9261,178.9449,178.5312,178.5312,6118.0
2019-03-18 12:10:00,189.91,190.06,189.88,190.03,3016.0,178.5594,178.7005,178.5312,178.6722,3016.0
2019-03-18 12:15:00,190.08,190.13,189.98,190.13,5200.0,178.7193,178.7663,178.6252,178.7663,5200.0
2019-03-18 12:20:00,190.12,190.36,190.05,190.3,4100.0,178.7569,178.9825,178.691,178.9261,4100.0
2019-03-18 12:25:00,190.27,190.52,190.25,190.46,7539.0,178.8979,179.133,178.8791,179.0765,7539.0
2019-03-18 12:30:00,190.45,190.9,190.45,190.9,8094.0,179.0671,179.4902,179.0671,179.4902,8094.0
2019-03-18 12:35:00,190.9,191.07,190.9,191.0,4457.0,179.4902,179.6501,179.4902,179.5843,4457.0
2019-03-18 12:40:00,191.03,191.11,190.98,191.11,8692.0,179.6125,179.6877,179.5655,179.6877,8692.0
2019-03-18 12:45:00,191.19,191.19,190.98,190.98,7610.0,179.7629,179.7629,179.5655,179.5655,7610.0
2019-03-18 12:50:00,191.0,191.12,190.98,191.12,3900.0,179.5843,179.6971,179.5655,179.6971,3900.0
2019-03-18 12:55:00,191.17,191.19,191.07,191.12,3000.0,179.7441,179.7629,179.6501,179.6971,3000.0
2019-03-18 13:00:00,191.08,191.12,190.93,190.93,4100.0,179.6595,179.6971,179.5185,179.5185,4100.0
2019-03-18 13:05:00,190.98,190.98,190.79,190.79,6416.0,179.5655,179.5655,179.3868,179.3868,6416.0
2019-03-18 13:10:00,190.8,190.8,190.5,190.51,12190.0,179.3962,179.3962,179.1142,179.1236,12190.0
2019-03-18 13:15:00,190.5,190.51,190.41,190.49,2196.0,179.1142,179.1236,179.0295,179.1048,2196.0
2019-03-18 13:20:00,190.49,190.64,190.49,190.64,1900.0,179.1048,179.2458,179.1048,179.2458,1900.0
2019-03-18 13:25:00,190.66,190.72,190.52,190.52,3508.0,179.2646,179.321,179.133,179.133,3508.0
2019-03-18 13:30:00,190.53,190.64,190.49,190.64,2600.0,179.1424,179.2458,179.1048,179.2458,2600.0
2019-03-18 13:35:00,190.68,190.76,190.58,190.75,4851.0,179.2834,179.3586,179.1894,179.3492,4851.0
2019-03-18 13:40:00,190.67,190.89,190.67,190.81,1900.0,179.274,179.4808,179.274,179.4056,1900.0
2019-03-18 13:45:00,190.87,190.95,190.81,190.95,7400.0,179.462,179.5373,179.4056,179.5373,7400.0
2019-03-18 13:50:00,190.93,191.02,190.88,190.94,3700.0,179.5185,179.6031,179.4714,179.5279,3700.0
2019-03-18 13:55:00,190.87,190.95,190.81,190.91,4000.0,179.462,179.5373,179.4056,179.4996,4000.0
2019-03-18 14:00:00,190.99,191.06,190.86,190.95,3504.0,179.5749,179.6407,179.4526,179.5373,3504.0
2019-03-18 14:05:00,190.93,191.0,190.86,190.95,3283.0,179.5185,179.5843,179.4526,179.5373,3283.0
2019-03-18 14:10:00,190.95,190.95,190.85,190.92,2100.0,179.5373,179.5373,179.4432,179.509,2100.0
2019-03-18 14:15:00,190.92,190.97,190.76,190.79,2310.0,179.509,179.5561,179.3586,179.3868,2310.0
2019-03-18 14:20:00,190.71,190.82,190.71,190.8,2955.0,179.3116,179.415,179.3116,179.3962,2955.0
2019-03-18 14:25:00,190.81,190.83,190.72,190.72,1300.0,179.4056,179.4244,179.321,179.321,1300.0
2019-03-18 14:30:00,190.73,190.85,190.69,190.82,2969.0,179.3304,179.4432,179.2928,179.415,2969.0
2019-03-18 14:35:00,190.82,191.0,190.82,190.89,3300.0,179.415,179.5843,179.415,179.4808,3300.0
2019-03-18 14:40:00,190.91,191.01,190.91,190.96,4147.0,179.4996,179.5937,179.4996,179.5467,4147.0
2019-03-18 14:45:00,190.94,191.07,190.92,191.07,4000.0,179.5279,179.6501,179.509,179.6501,4000.0
2019-03-18 14:50:00,191.07,191.12,191.05,191.1,4137.0,179.6501,179.6971,179.6313,179.6783,4137.0
2019-03-18 14:55:00,191.1,191.1,190.96,190.99,12451.0,179.6783,179.6783,179.5467,179.5749,12451.0
2019-03-18 15:00:00,190.98,191.06,190.9,190.91,2608.0,179.5655,179.6407,179.4902,179.4996,2608.0
2019-03-18 15:05:00,190.97,190.97,190.75,190.77,4487.0,179.5561,179.5561,179.3492,179.368,4487.0
2019-03-18 15:10:00,190.68,190.74,190.42,190.47,2019.0,179.2834,179.3398,179.0389,179.0859,2019.0
2019-03-18 15:15:00,190.5,190.58,190.5,190.55,3375.0,179.1142,179.1894,179.1142,179.1612,3375.0
2019-03-18 15:20:00,190.55,190.58,190.36,190.39,5616.0,179.1612,179.1894,178.9825,179.0107,5616.0
2019-03-18 15:25:00,190.41,190.51,190.36,190.44,4633.0,179.0295,179.1236,178.9825,179.0577,4633.0
2019-03-18 15:30:00,190.44,190.72,190.44,190.72,6700.0,179.0577,179.321,179.0577,179.321,6700.0
2019-03-18 15:35:00,190.7,190.8,190.62,190.68,7647.0,179.3022,179.3962,179.227,179.2834,7647.0
2019-03-18 15:40:00,190.71,190.82,190.64,190.82,15817.0,179.3116,179.415,179.2458,179.415,15817.0
2019-03-18 15:45:00,190.75,191.0,190.75,191.0,13863.0,179.3492,179.5843,179.3492,179.5843,13863.0
2019-03-18 15:50:00,190.98,190.98,190.7,190.71,16036.0,179.5655,179.5655,179.3022,179.3116,16036.0
2019-03-18 15:55:00,190.7,191.02,190.69,190.97,38186.0,179.3022,179.6031,179.2928,179.5561,38186.0
2019-03-19 09:30:00,191.12,192.6,191.12,191.9,10491.0,179.6971,181.0886,179.6971,180.4305,10491.0
2019-03-19 09:35:00,191.26,191.48,190.74,191.06,2902.0,179.8287,180.0356,179.3398,179.6407,2902.0
2019-03-19 09:40:00,191.03,191.18,190.92,191.15,3790.0,179.6125,179.7535,179.509,179.7253,3790.0
2019-03-19 09:45:00,191.18,191.31,190.96,191.05,9700.0,179.7535,179.8757,179.5467,179.6313,9700.0
2019-03-19 09:50:00,191.03,191.24,190.82,190.96,3200.0,179.6125,179.8099,179.415,179.5467,3200.0
2019-03-19 09:55:00,190.94,191.1,190.88,190.9,5719.0,179.5279,179.6783,179.4714,179.4902,5719.0
2019-03-19 10:00:00,190.99,191.23,190.97,191.22,8220.0,179.5749,179.8005,179.5561,179.7911,8220.0
2019-03-19 10:05:00,191.25,191.37,191.09,191.24,2565.0,179.8193,179.9322,179.6689,179.8099,2565.0
2019-03-19 10:10:00,191.22,191.3,191.17,191.22,2009.0,179.7911,179.8663,179.7441,179.7911,2009.0
2019-03-19 10:15:00,191.29,191.36,191.21,191.36,1100.0,179.8569,179.9228,179.7817,179.9228,1100.0
2019-03-19 10:20:00,191.17,191.25,191.07,191.25,1700.0,179.7441,179.8193,179.6501,179.8193,1700.0
2019-03-19 10:25:00,191.31,191.44,191.02,191.19,3371.0,179.8757,179.998,179.6031,179.7629,3371.0
2019-03-19 10:30:00,191.2,191.43,191.18,191.41,2000.0,179.7723,179.9886,179.7535,179.9698,2000.0
2019-03-19 10:35:00,191.38,191.39,191.28,191.28,700.0,179.9416,179.951,179.8475,179.8475,700.0
2019-03-19 10:40:00,191.24,191.25,191.15,191.18,1300.0,179.8099,179.8193,179.7253,179.7535,1300.0
2019-03-19 10:45:00,191.15,191.26,191.0,191.03,8387.0,179.7253,179.8287,179.5843,179.6125,8387.0
2019-03-19 10:50:00,191.08,191.23,191.02,191.23,3372.0,179.6595,179.8005,179.6031,179.8005,3372.0
2019-03-19 10:55:00,191.23,191.24,191.1,191.1,4300.0,179.8005,179.8099,179.6783,179.6783,4300.0
2019-03-19 11:00:00,191.06,191.11,190.98,191.1,4950.0,179.6407,179.6877,179.5655,179.6783,4950.0
2019-03-19 11:05:00,191.02,191.05,190.92,191.05,2952.0,179.6031,179.6313,179.509,179.6313,2952.0
2019-03-19 11:10:00,190.99,191.24,190.99,191.18,1500.0,179.5749,179.8099,179.5749,179.7535,1500.0
2019-03-19 11:15:00,191.14,191.17,190.95,191.03,2188.0,179.7159,179.7441,179.5373,179.6125,2188.0
2019-03-19 11:20:00,191.08,191.3,191.07,191.24,4417.0,179.6595,179.8663,179.6501,179.8099,4417.0
2019-03-19 11:25:00,191.16,191.18,191.15,191.17,1108.0,179.7347,179.7535,179.7253,179.7441,1108.0
2019-03-19 11:30:00,191.13,191.21,191.04,191.04,2115.0,179.7065,179.7817,179.6219,179.6219,2115.0
2019-03-19 11:35:00,191.05,191.21,190.98,191.1,7947.0,179.6313,179.7817,179.5655,179.6783,7947.0
2019-03-19 11:40:00,191.14,191.23,191.14,191.23,2100.0,179.7159,179.8005,179.7159,179.8005,2100.0
2019-03-19 11:45:00,191.23,191.54,191.22,191.43,7524.0,179.8005,180.092,179.7911,179.9886,7524.0
2019-03-19 11:50:00,191.43,191.46,191.34,191.43,1509.0,179.9886,180.0168,179.9039,179.9886,1509.0
2019-03-19 11:55:00,191.43,191.66,191.43,191.66,618.0,179.9886,180.2048,179.9886,180.2048,618.0
2019-03-19 12:00:00,191.67,191.77,191.61,191.76,1000.0,180.2142,180.3082,180.1578,180.2988,1000.0
2019-03-19 12:05:00,191.8,191.87,191.68,191.7,1600.0,180.3365,180.4023,180.2236,180.2424,1600.0
2019-03-19 12:10:00,191.66,191.75,191.66,191.75,600.0,180.2048,180.2894,180.2048,180.2894,600.0
2019-03-19 12:15:00,191.71,191.78,191.65,191.78,1000.0,180.2518,180.3176,180.1954,180.3176,1000.0
2019-03-19 12:20:00,191.77,191.82,191.61,191.65,3200.0,180.3082,180.3553,180.1578,180.1954,3200.0
2019-03-19 12:25:00,191.64,191.66,191.55,191.66,1722.0,180.186,180.2048,180.1014,180.2048,1722.0
2019-03-19 12:30:00,191.63,191.74,191.62,191.72,2301.0,180.1766,180.28,180.1672,180.2612,2301.0
2019-03-19 12:35:00,191.72,191.73,191.52,191.52,1625.0,180.2612,180.2706,180.0732,180.0732,1625.0
2019-03-19 12:40:00,191.6,191.77,191.6,191.62,2362.0,180.1484,180.3082,180.1484,180.1672,2362.0
2019-03-19 12:45:00,191.59,191.59,191.15,191.15,1800.0,180.139,180.139,179.7253,179.7253,1800.0
2019-03-19 12:50:00,191.0,191.25,191.0,191.17,1295.0,179.5843,179.8193,179.5843,179.7441,1295.0
2019-03-19 12:55:00,191.05,191.45,190.96,191.45,3786.0,179.6313,180.0074,179.5467,180.0074,3786.0
2019-03-19 13:00:00,191.41,191.49,191.34,191.49,1891.0,179.9698,180.045,179.9039,180.045,1891.0
2019-03-19 13:05:00,191.43,191.51,191.39,191.39,1158.0,179.9886,180.0638,179.951,179.951,1158.0
2019-03-19 13:10:00,191.55,191.6,191.51,191.6,400.0,180.1014,180.1484,180.0638,180.1484,400.0
2019-03-19 13:15:00,191.61,191.61,191.44,191.46,1300.0,180.1578,180.1578,179.998,180.0168,1300.0
2019-03-19 13:20:00,191.5,191.58,191.5,191.53,1180.0,180.0544,180.1296,180.0544,180.0826,1180.0
2019-03-19 13:25:00,191.56,191.63,191.5,191.58,2105.0,180.1108,180.1766,180.0544,180.1296,2105.0
2019-03-19 13:30:00,191.64,191.71,191.64,191.65,2117.0,180.186,180.2518,180.186,180.1954,2117.0
2019-03-19 13:35:00,191.64,191.87,191.64,191.79,3349.0,180.186,180.4023,180.186,180.3271,3349.0
2019-03-19 13:40:00,191.72,191.72,191.6,191.71,1500.0,180.2612,180.2612,180.1484,180.2518,1500.0
2019-03-19 13:45:00,191.63,191.67,191.47,191.58,2890.0,180.1766,180.2142,180.0262,180.1296,2890.0
2019-03-19 13:50:00,191.62,191.67,191.44,191.5,4373.0,180.1672,180.2142,179.998,180.0544,4373.0
2019-03-19 13:55:00,191.49,191.57,191.47,191.51,1187.0,180.045,180.1202,180.0262,180.0638,1187.0
2019-03-19 14:00:00,191.54,191.69,191.54,191.66,8241.0,180.092,180.233,180.092,180.2048,8241.0
2019-03-19 14:05:00,191.66,191.66,191.56,191.56,800.0,180.2048,180.2048,180.1108,180.1108,800.0
2019-03-19 14:10:00,191.61,191.61,191.44,191.46,1615.0,180.1578,180.1578,179.998,180.0168,1615.0
2019-03-19 14:15:00,191.44,191.45,191.36,191.4,700.0,179.998,180.0074,179.9228,179.9604,700.0
2019-03-19 14:20:00,191.55,191.66,191.51,191.61,3306.0,180.1014,180.2048,180.0638,180.1578,3306.0
2019-03-19 14:25:00,191.61,191.8,191.61,191.76,1100.0,180.1578,180.3365,180.1578,180.2988,1100.0
2019-03-19 14:30:00,191.78,191.78,191.62,191.62,901.0,180.3176,180.3176,180.1672,180.1672,901.0
2019-03-19 14:35:00,191.72,191.76,191.69,191.74,3067.0,180.2612,180.2988,180.233,180.28,3067.0
2019-03-19 14:40:00,191.78,192.0,191.78,191.96,1200.0,180.3176,180.5245,180.3176,180.4869,1200.0
2019-03-19 14:45:00,192.0,192.07,191.9,191.98,4301.0,180.5245,180.5903,180.4305,180.5057,4301.0
2019-03-19 14:50:00,191.92,191.94,191.82,191.91,2602.0,180.4493,180.4681,180.3553,180.4399,2602.0
2019-03-19 14:55:00,191.95,192.07,191.94,191.97,6640.0,180.4775,180.5903,180.4681,180.4963,6640.0
2019-03-19 15:00:00,191.97,192.03,191.86,191.95,7032.0,180.4963,180.5527,180.3929,180.4775,7032.0
2019-03-19 15:05:00,191.92,192.09,191.92,192.04,2700.0,180.4493,180.6091,180.4493,180.5621,2700.0
2019-03-19 15:10:00,192.01,192.07,191.76,191.79,2500.0,180.5339,180.5903,180.2988,180.3271,2500.0
2019-03-19 15:15:00,191.77,191.77,191.54,191.61,2243.0,180.3082,180.3082,180.092,180.1578,2243.0
2019-03-19 15:20:00,191.55,191.56,191.48,191.52,2700.0,180.1014,180.1108,180.0356,180.0732,2700.0
2019-03-19 15:25:00,191.44,191.51,191.44,191.46,3800.0,179.998,180.0638,179.998,180.0168,3800.0
2019-03-19 15:30:00,191.49,191.64,191.32,191.54,6458.0,180.045,180.186,179.8851,180.092,6458.0
2019-03-19 15:35:00,191.51,191.52,191.32,191.39,7200.0,180.0638,180.0732,179.8851,179.951,7200.0
2019-03-19 15:40:00,191.34,191.44,191.29,191.38,10789.0,179.9039,179.998,179.8569,179.9416,10789.0
2019-03-19 15:45:00,191.33,191.76,191.29,191.74,12817.0,179.8945,180.2988,179.8569,180.28,12817.0
2019-03-19 15:50:00,191.76,191.84,191.62,191.72,15908.0,180.2988,180.3741,180.1672,180.2612,15908.0
2019-03-19 15:55:00,191.7,191.9,191.69,191.76,56543.0,180.2424,180.4305,180.233,180.2988,56543.0
2019-03-20 09:30:00,191.34,192.04,191.34,191.99,20121.0,179.9039,180.5621,179.9039,180.5151,20121.0
2019-03-20 09:35:00,191.91,191.91,191.09,191.45,5239.0,180.4399,180.4399,179.6689,180.0074,5239.0
2019-03-20 09:40:00,191.5,191.6,191.12,191.56,5009.0,180.0544,180.1484,179.6971,180.1108,5009.0
2019-03-20 09:45:00,191.67,191.97,191.64,191.93,5800.0,180.2142,180.4963,180.186,180.4587,5800.0
2019-03-20 09:50:00,191.95,192.12,191.9,191.97,3900.0,180.4775,180.6373,180.4305,180.4963,3900.0
2019-03-20 09:55:00,191.96,192.4,191.79,191.79,7580.0,180.4869,180.9006,180.3271,180.3271,7580.0
2019-03-20 10:00:00,191.94,192.21,191.92,192.21,1900.0,180.4681,180.7219,180.4493,180.7219,1900.0
2019-03-20 10:05:00,192.13,192.28,192.11,192.2,2000.0,180.6467,180.7878,180.6279,180.7125,2000.0
2019-03-20 10:10:00,192.2,192.23,192.15,192.21,1900.0,180.7125,180.7408,180.6655,180.7219,1900.0
2019-03-20 10:15:00,192.32,192.48,192.24,192.34,4322.0,180.8254,180.9758,180.7502,180.8442,4322.0
2019-03-20 10:20:00,192.44,192.45,191.99,191.99,6351.0,180.9382,180.9476,180.5151,180.5151,6351.0
2019-03-20 10:25:00,192.06,192.07,191.96,191.99,1700.0,180.5809,180.5903,180.4869,180.5151,1700.0
2019-03-20 10:30:00,192.01,192.06,191.98,192.0,1599.0,180.5339,180.5809,180.5057,180.5245,1599.0
2019-03-20 10:35:00,191.95,192.09,191.92,191.99,2481.0,180.4775,180.6091,180.4493,180.5151,2481.0
2019-03-20 10:40:00,192.09,192.09,191.98,191.99,1022.0,180.6091,180.6091,180.5057,180.5151,1022.0
2019-03-20 10:45:00,192.08,192.14,192.02,192.06,1901.0,180.5997,180.6561,180.5433,180.5809,1901.0
2019-03-20 10:50:00,192.04,192.1,191.95,191.99,3035.0,180.5621,180.6185,180.4775,180.5151,3035.0
2019-03-20 10:55:00,191.97,192.09,191.97,191.99,1500.0,180.4963,180.6091,180.4963,180.5151,1500.0
2019-03-20 11:00:00,192.08,192.14,191.95,191.99,1973.0,180.5997,180.6561,180.4775,180.5151,1973.0
2019-03-20 11:05:00,191.98,192.0,191.89,191.92,2158.0,180.5057,180.5245,180.4211,180.4493,2158.0
2019-03-20 11:10:00,191.88,191.97,191.84,191.9,5976.0,180.4117,180.4963,180.3741,180.4305,5976.0
2019-03-20 11:15:00,191.91,192.0,191.84,191.99,3500.0,180.4399,180.5245,180.3741,180.5151,3500.0
2019-03-20 11:20:00,191.97,192.0,191.95,191.98,1000.0,180.4963,180.5245,180.4775,180.5057,1000.0
2019-03-20 11:25:00,191.96,192.05,191.96,192.05,800.0,180.4869,180.5715,180.4869,180.5715,800.0
2019-03-20 11:30:00,192.01,192.02,191.9,191.92,6052.0,180.5339,180.5433,180.4305,180.4493,6052.0
2019-03-20 11:35:00,191.92,191.94,191.82,191.85,3155.0,180.4493,180.4681,180.3553,180.3835,3155.0
2019-03-20 11:40:00,191.84,191.89,191.69,191.74,12300.0,180.3741,180.4211,180.233,180.28,12300.0
2019-03-20 11:45:00,191.79,191.84,191.73,191.76,7460.0,180.3271,180.3741,180.2706,180.2988,7460.0
2019-03-20 11:50:00,191.77,191.79,191.36,191.36,2510.0,180.3082,180.3271,179.9228,179.9228,2510.0
2019-03-20 11:55:00,191.35,191.35,191.09,191.16,2500.0,179.9133,179.9133,179.6689,179.7347,2500.0
2019-03-20 12:00:00,191.19,191.35,191.09,191.3,3255.0,179.7629,179.9133,179.6689,179.8663,3255.0
2019-03-20 12:05:00,191.45,191.6,191.45,191.58,1404.0,180.0074,180.1484,180.0074,180.1296,1404.0
2019-03-20 12:10:00,191.6,191.64,191.51,191.54,3641.0,180.1484,180.186,180.0638,180.092,3641.0
2019-03-20 12:15:00,191.57,191.68,191.57,191.64,2834.0,180.1202,180.2236,180.1202,180.186,2834.0
2019-03-20 12:20:00,191.66,191.66,191.52,191.53,3894.0,180.2048,180.2048,180.0732,180.0826,3894.0
2019-03-20 12:25:00,191.54,191.63,191.48,191.63,4115.0,180.092,180.1766,180.0356,180.1766,4115.0
2019-03-20 12:30:00,191.68,191.78,191.11,191.17,5500.0,180.2236,180.3176,179.6877,179.7441,5500.0
2019-03-20 12:35:00,191.04,191.08,190.94,191.05,6332.0,179.6219,179.6595,179.5279,179.6313,6332.0
2019-03-20 12:40:00,191.1,191.15,191.02,191.13,2720.0,179.6783,179.7253,179.6031,179.7065,2720.0
2019-03-20 12:45:00,191.22,191.31,191.18,191.28,2300.0,179.7911,179.8757,179.7535,179.8475,2300.0
2019-03-20 12:50:00,191.36,191.41,191.13,191.14,3153.0,179.9228,179.9698,179.7065,179.7159,3153.0
2019-03-20 12:55:00,191.12,191.47,191.11,191.29,4316.0,179.6971,180.0262,179.6877,179.8569,4316.0
2019-03-20 13:00:00,191.3,191.35,191.25,191.35,1200.0,179.8663,179.9133,179.8193,179.9133,1200.0
2019-03-20 13:05:00,191.39,191.39,191.32,191.35,1301.0,179.951,179.951,179.8851,179.9133,1301.0
2019-03-20 13:10:00,191.31,191.31,191.21,191.23,1200.0,179.8757,179.8757,179.7817,179.8005,1200.0
2019-03-20 13:15:00,191.24,191.27,191.08,191.27,5408.0,179.8099,179.8381,179.6595,179.8381,5408.0
2019-03-20 13:20:00,191.3,191.33,191.19,191.3,3128.0,179.8663,179.8945,179.7629,179.8663,3128.0
2019-03-20 13:25:00,191.34,191.34,191.21,191.22,2972.0,179.9039,179.9039,179.7817,179.7911,2972.0
2019-03-20 13:30:00,191.28,191.31,191.25,191.29,2200.0,179.8475,179.8757,179.8193,179.8569,2200.0
2019-03-20 13:35:00,191.32,191.32,191.27,191.32,1900.0,179.8851,179.8851,179.8381,179.8851,1900.0
2019-03-20 13:40:00,191.32,191.35,191.23,191.23,2418.0,179.8851,179.9133,179.8005,179.8005,2418.0
2019-03-20 13:45:00,191.29,191.29,191.19,191.24,1237.0,179.8569,179.8569,179.7629,179.8099,1237.0
2019-03-20 13:50:00,191.17,191.23,191.17,191.23,2100.0,179.7441,179.8005,179.7441,179.8005,2100.0
2019-03-20 13:55:00,191.23,191.31,191.23,191.31,2400.0,179.8005,179.8757,179.8005,179.8757,2400.0
2019-03-20 14:00:00,191.36,192.09,191.35,192.09,6248.0,179.9228,180.6091,179.9133,180.6091,6248.0
2019-03-20 14:05:00,192.08,192.26,192.0,192.06,6335.0,180.5997,180.769,180.5245,180.5809,6335.0
2019-03-20 14:10:00,192.17,192.61,192.17,192.61,4726.0,180.6843,181.098,180.6843,181.098,4726.0
2019-03-20 14:15:00,192.54,192.55,192.28,192.28,1822.0,181.0322,181.0416,180.7878,180.7878,1822.0
2019-03-20 14:20:00,192.35,192.53,192.25,192.4,4000.0,180.8536,181.0228,180.7596,180.9006,4000.0
2019-03-20 14:25:00,192.47,192.87,192.46,192.87,4250.0,180.9664,181.3425,180.957,181.3425,4250.0
2019-03-20 14:30:00,192.86,193.14,192.79,193.09,6312.0,181.3331,181.5964,181.2673,181.5494,6312.0
2019-03-20 14:35:00,193.1,193.47,193.1,193.47,4912.0,181.5588,181.9066,181.5588,181.9066,4912.0
2019-03-20 14:40:00,193.41,193.54,193.33,193.4,5265.0,181.8502,181.9725,181.775,181.8408,5265.0
2019-03-20 14:45:00,193.4,193.54,193.4,193.41,2080.0,181.8408,181.9725,181.8408,181.8502,2080.0
2019-03-20 14:50:00,193.45,193.46,193.33,193.4,6931.0,181.8878,181.8972,181.775,181.8408,6931.0
2019-03-20 14:55:00,193.43,193.54,193.33,193.45,8945.0,181.869,181.9725,181.775,181.8878,8945.0
2019-03-20 15:00:00,193.45,193.53,193.3,193.35,12578.0,181.8878,181.9631,181.7468,181.7938,12578.0
2019-03-20 15:05:00,193.2,193.22,192.94,192.94,3071.0,181.6528,181.6716,181.4083,181.4083,3071.0
2019-03-20 15:10:00,193.03,193.04,192.75,192.85,1100.0,181.4929,181.5023,181.2297,181.3237,1100.0
2019-03-20 15:15:00,192.85,192.85,192.7,192.75,1601.0,181.3237,181.3237,181.1827,181.2297,1601.0
2019-03-20 15:20:00,192.77,192.89,192.6,192.6,2800.0,181.2485,181.3613,181.0886,181.0886,2800.0
2019-03-20 15:25:00,192.6,192.65,192.29,192.38,2678.0,181.0886,181.1357,180.7972,180.8818,2678.0
2019-03-20 15:30:00,192.34,192.37,191.76,191.87,8834.0,180.8442,180.8724,180.2988,180.4023,8834.0
2019-03-20 15:35:00,191.9,192.13,191.87,192.0,7958.0,180.4305,180.6467,180.4023,180.5245,7958.0
2019-03-20 15:40:00,191.96,192.15,191.94,192.11,5956.0,180.4869,180.6655,180.4681,180.6279,5956.0
2019-03-20 15:45:00,192.14,192.34,192.14,192.17,8365.0,180.6561,180.8442,180.6561,180.6843,8365.0
2019-03-20 15:50:00,192.16,192.16,191.95,191.99,14698.0,180.6749,180.6749,180.4775,180.5151,14698.0
2019-03-20 15:55:00,191.98,192.16,191.92,191.97,38876.0,180.5057,180.6749,180.4493,180.4963,38876.0
2019-03-21 09:30:00,191.1,191.77,191.1,191.72,5934.0,179.6783,180.3082,179.6783,180.2612,5934.0
2019-03-21 09:35:00,191.78,191.92,191.57,191.92,10159.0,180.3176,180.4493,180.1202,180.4493,10159.0
2019-03-21 09:40:00,192.13,192.34,191.98,192.29,4210.0,180.6467,180.8442,180.5057,180.7972,4210.0
2019-03-21 09:45:00,192.22,192.43,192.14,192.28,5340.0,180.7314,180.9288,180.6561,180.7878,5340.0
2019-03-21 09:50:00,192.28,192.28,192.13,192.23,1170.0,180.7878,180.7878,180.6467,180.7408,1170.0
2019-03-21 09:55:00,192.35,192.46,192.15,192.33,4217.0,180.8536,180.957,180.6655,180.8348,4217.0
2019-03-21 10:00:00,192.34,192.35,192.17,192.17,1700.0,180.8442,180.8536,180.6843,180.6843,1700.0
2019-03-21 10:05:00,192.29,192.42,192.21,192.4,1702.0,180.7972,180.9194,180.7219,180.9006,1702.0
2019-03-21 10:10:00,192.5,192.67,192.0,192.41,65938.0,180.9946,181.1545,180.5245,180.91,65938.0
2019-03-21 10:15:00,192.33,192.41,192.22,192.41,2220.0,180.8348,180.91,180.7314,180.91,2220.0
2019-03-21 10:20:00,192.47,192.75,192.47,192.67,1213.0,180.9664,181.2297,180.9664,181.1545,1213.0
2019-03-21 10:25:00,192.66,192.8,192.66,192.78,4000.0,181.1451,181.2767,181.1451,181.2579,4000.0
2019-03-21 10:30:00,192.85,193.04,192.78,192.96,1900.0,181.3237,181.5023,181.2579,181.4271,1900.0
2019-03-21 10:35:00,193.05,193.05,192.86,193.04,10370.0,181.5117,181.5117,181.3331,181.5023,10370.0
2019-03-21 10:40:00,193.06,193.3,192.99,193.28,26545.0,181.5211,181.7468,181.4553,181.728,26545.0
2019-03-21 10:45:00,193.28,193.28,192.91,193.06,6827.0,181.728,181.728,181.3801,181.5211,6827.0
2019-03-21 10:50:00,193.12,193.28,193.1,193.27,4950.0,181.5776,181.728,181.5588,181.7186,4950.0
2019-03-21 10:55:00,193.4,193.5,193.39,193.5,2200.0,181.8408,181.9348,181.8314,181.9348,2200.0
2019-03-21 11:00:00,193.58,193.87,193.56,193.62,2600.0,182.0101,182.2827,181.9913,182.0477,2600.0
2019-03-21 11:05:00,193.63,193.63,193.34,193.49,10832.0,182.0571,182.0571,181.7844,181.9254,10832.0
2019-03-21 11:10:00,193.56,193.97,193.56,193.93,4407.0,181.9913,182.3768,181.9913,182.3391,4407.0
2019-03-21 11:15:00,193.93,193.99,193.64,193.64,10696.0,182.3391,182.3956,182.0665,182.0665,10696.0
2019-03-21 11:20:00,193.69,193.97,193.69,193.9,12943.0,182.1135,182.3768,182.1135,182.3109,12943.0
2019-03-21 11:25:00,193.97,194.08,193.89,194.05,2800.0,182.3768,182.4802,182.3015,182.452,2800.0
2019-03-21 11:30:00,194.0,194.01,193.68,193.71,7449.0,182.405,182.4144,182.1041,182.1323,7449.0
2019-03-21 11:35:00,193.65,193.77,193.65,193.68,1800.0,182.0759,182.1887,182.0759,182.1041,1800.0
2019-03-21 11:40:00,193.7,193.94,193.63,193.94,9104.0,182.1229,182.3485,182.0571,182.3485,9104.0
2019-03-21 11:45:00,193.95,194.17,193.95,194.1,1300.0,182.358,182.5648,182.358,182.499,1300.0
2019-03-21 11:50:00,194.14,194.32,194.13,194.32,2500.0,182.5366,182.7058,182.5272,182.7058,2500.0
2019-03-21 11:55:00,194.31,194.5,194.3,194.5,3000.0,182.6964,182.8751,182.687,182.8751,3000.0
2019-03-21 12:00:00,194.57,194.6,194.25,194.25,4633.0,182.9409,182.9691,182.64,182.64,4633.0
2019-03-21 12:05:00,194.34,194.34,194.22,194.32,2301.0,182.7246,182.7246,182.6118,182.7058,2301.0
2019-03-21 12:10:00,194.32,194.38,194.29,194.38,3000.0,182.7058,182.7623,182.6776,182.7623,3000.0
2019-03-21 12:15:00,194.4,194.57,194.37,194.37,1600.0,182.7811,182.9409,182.7528,182.7528,1600.0
2019-03-21 12:20:00,194.36,194.46,194.19,194.21,3200.0,182.7434,182.8375,182.5836,182.6024,3200.0
2019-03-21 12:25:00,194.11,194.23,194.03,194.18,3363.0,182.5084,182.6212,182.4332,182.5742,3363.0
2019-03-21 12:30:00,194.22,194.45,194.22,194.25,7668.0,182.6118,182.8281,182.6118,182.64,7668.0
2019-03-21 12:35:00,194.24,194.43,194.17,194.43,3100.0,182.6306,182.8093,182.5648,182.8093,3100.0
2019-03-21 12:40:00,194.4,194.68,194.4,194.59,2900.0,182.7811,183.0443,182.7811,182.9597,2900.0
2019-03-21 12:45:00,194.63,194.71,194.61,194.71,1550.0,182.9973,183.0725,182.9785,183.0725,1550.0
2019-03-21 12:50:00,194.76,194.86,194.65,194.65,2330.0,183.1195,183.2136,183.0161,183.0161,2330.0
2019-03-21 12:55:00,194.73,194.79,194.69,194.76,1930.0,183.0913,183.1477,183.0537,183.1195,1930.0
2019-03-21 13:00:00,194.76,195.0,194.76,195.0,2811.0,183.1195,183.3452,183.1195,183.3452,2811.0
2019-03-21 13:05:00,195.07,195.2,195.07,195.2,2655.0,183.411,183.5332,183.411,183.5332,2655.0
2019-03-21 13:10:00,195.33,195.4,195.23,195.35,2500.0,183.6555,183.7213,183.5614,183.6743,2500.0
2019-03-21 13:15:00,195.31,195.31,195.05,195.05,7943.0,183.6367,183.6367,183.3922,183.3922,7943.0
2019-03-21 13:20:00,195.03,195.09,194.99,195.04,859.0,183.3734,183.4298,183.3358,183.3828,859.0
2019-03-21 13:25:00,195.08,195.16,195.07,195.16,2659.0,183.4204,183.4956,183.411,183.4956,2659.0
2019-03-21 13:30:00,195.16,195.27,195.15,195.22,2800.0,183.4956,183.5991,183.4862,183.552,2800.0
2019-03-21 13:35:00,195.15,195.27,194.95,194.96,2700.0,183.4862,183.5991,183.2982,183.3076,2700.0
2019-03-21 13:40:00,195.0,195.0,194.81,194.9,1398.0,183.3452,183.3452,183.1666,183.2512,1398.0
2019-03-21 13:45:00,194.96,195.13,194.89,195.11,2400.0,183.3076,183.4674,183.2418,183.4486,2400.0
2019-03-21 13:50:00,195.13,195.33,195.12,195.32,3101.0,183.4674,183.6555,183.458,183.6461,3101.0
2019-03-21 13:55:00,195.28,195.33,195.03,195.05,2848.0,183.6085,183.6555,183.3734,183.3922,2848.0
2019-03-21 14:00:00,195.11,195.27,195.11,195.26,4657.0,183.4486,183.5991,183.4486,183.5897,4657.0
2019-03-21 14:05:00,195.27,195.37,195.19,195.34,2800.0,183.5991,183.6931,183.5238,183.6649,2800.0
2019-03-21 14:10:00,195.38,195.51,195.38,195.48,1700.0,183.7025,183.8247,183.7025,183.7965,1700.0
2019-03-21 14:15:00,195.48,195.54,195.45,195.53,5400.0,183.7965,183.8529,183.7683,183.8435,5400.0
2019-03-21 14:20:00,195.49,195.56,195.3,195.31,8214.0,183.8059,183.8717,183.6273,183.6367,8214.0
2019-03-21 14:25:00,195.39,195.55,195.39,195.5,2342.0,183.7119,183.8623,183.7119,183.8153,2342.0
2019-03-21 14:30:00,195.5,195.63,195.49,195.57,4149.0,183.8153,183.9375,183.8059,183.8811,4149.0
2019-03-21 14:35:00,195.66,195.74,195.57,195.73,1692.0,183.9657,184.041,183.8811,184.0316,1692.0
2019-03-21 14:40:00,195.7,195.88,195.7,195.79,2219.0,184.0034,184.1726,184.0034,184.088,2219.0
2019-03-21 14:45:00,195.82,195.85,195.77,195.83,1810.0,184.1162,184.1444,184.0692,184.1256,1810.0
2019-03-21 14:50:00,195.83,195.85,195.73,195.78,4271.0,184.1256,184.1444,184.0316,184.0786,4271.0
2019-03-21 14:55:00,195.82,195.9,195.78,195.87,3632.0,184.1162,184.1914,184.0786,184.1632,3632.0
2019-03-21 15:00:00,195.89,195.89,195.48,195.59,9019.0,184.182,184.182,183.7965,183.8999,9019.0
2019-03-21 15:05:00,195.62,195.83,195.62,195.64,6800.0,183.9281,184.1256,183.9281,183.9469,6800.0
2019-03-21 15:10:00,195.58,195.58,195.22,195.25,7663.0,183.8905,183.8905,183.552,183.5803,7663.0
2019-03-21 15:15:00,195.19,195.2,194.95,195.16,8340.0,183.5238,183.5332,183.2982,183.4956,8340.0
2019-03-21 15:20:00,195.13,195.3,195.13,195.3,6497.0,183.4674,183.6273,183.4674,183.6273,6497.0
2019-03-21 15:25:00,195.35,195.37,195.13,195.22,10926.0,183.6743,183.6931,183.4674,183.552,10926.0
2019-03-21 15:30:00,195.24,195.58,195.21,195.48,9246.0,183.5709,183.8905,183.5426,183.7965,9246.0
2019-03-21 15:35:00,195.48,195.71,195.47,195.65,6206.0,183.7965,184.0128,183.7871,183.9563,6206.0
2019-03-21 15:40:00,195.63,195.99,195.63,195.9,8108.0,183.9375,184.276,183.9375,184.1914,8108.0
2019-03-21 15:45:00,195.93,195.95,195.44,195.44,15397.0,184.2196,184.2384,183.7589,183.7589,15397.0
2019-03-21 15:50:00,195.45,195.7,195.45,195.48,14405.0,183.7683,184.0034,183.7683,183.7965,14405.0
2019-03-21 15:55:00,195.45,195.73,195.37,195.65,34678.0,183.7683,184.0316,183.6931,183.9563,34678.0
2019-03-22 09:30:00,194.08,195.28,193.83,194.64,11849.0,182.4802,183.6085,182.2451,183.0067,11849.0
2019-03-22 09:35:00,194.02,194.42,193.85,194.07,5600.0,182.4238,182.7999,182.2639,182.4708,5600.0
2019-03-22 09:40:00,194.12,194.12,193.61,193.61,5300.0,182.5178,182.5178,182.0383,182.0383,5300.0
2019-03-22 09:45:00,193.54,193.72,192.83,192.92,6377.0,181.9725,182.1417,181.3049,181.3895,6377.0
2019-03-22 09:50:00,192.82,193.24,192.56,192.58,4794.0,181.2955,181.6904,181.051,181.0698,4794.0
2019-03-22 09:55:00,192.41,192.41,191.85,191.95,2680.0,180.91,180.91,180.3835,180.4775,2680.0
2019-03-22 10:00:00,191.91,192.5,191.91,192.36,17991.0,180.4399,180.9946,180.4399,180.863,17991.0
2019-03-22 10:05:00,192.44,192.86,192.4,192.74,10019.0,180.9382,181.3331,180.9006,181.2203,10019.0
2019-03-22 10:10:00,192.56,192.94,192.55,192.94,2048.0,181.051,181.4083,181.0416,181.4083,2048.0
2019-03-22 10:15:00,193.0,193.67,192.93,193.64,2890.0,181.4647,182.0947,181.3989,182.0665,2890.0
2019-03-22 10:20:00,193.72,193.82,193.39,193.39,2603.0,182.1417,182.2357,181.8314,181.8314,2603.0
2019-03-22 10:25:00,193.38,193.43,192.62,192.77,7206.0,181.822,181.869,181.1074,181.2485,7206.0
2019-03-22 10:30:00,192.74,192.89,192.68,192.89,3300.0,181.2203,181.3613,181.1639,181.3613,3300.0
2019-03-22 10:35:00,192.87,193.11,192.73,193.0,7420.0,181.3425,181.5682,181.2109,181.4647,7420.0
2019-03-22 10:40:00,192.89,193.02,192.78,193.0,6313.0,181.3613,181.4835,181.2579,181.4647,6313.0
2019-03-22 10:45:00,192.9,192.99,192.79,192.87,9100.0,181.3707,181.4553,181.2673,181.3425,9100.0
2019-03-22 10:50:00,192.91,193.0,192.77,192.92,6023.0,181.3801,181.4647,181.2485,181.3895,6023.0
2019-03-22 10:55:00,193.0,193.05,192.65,192.66,7237.0,181.4647,181.5117,181.1357,181.1451,7237.0
2019-03-22 11:00:00,192.63,192.69,192.5,192.5,1908.0,181.1168,181.1733,180.9946,180.9946,1908.0
2019-03-22 11:05:00,192.58,192.75,192.52,192.63,3801.0,181.0698,181.2297,181.0134,181.1168,3801.0
2019-03-22 11:10:00,192.61,192.61,192.41,192.58,4519.0,181.098,181.098,180.91,181.0698,4519.0
2019-03-22 11:15:00,192.67,192.71,192.37,192.6,5114.0,181.1545,181.1921,180.8724,181.0886,5114.0
2019-03-22 11:20:00,192.6,192.62,192.27,192.27,4920.0,181.0886,181.1074,180.7784,180.7784,4920.0
2019-03-22 11:25:00,192.23,192.39,192.09,192.34,5444.0,180.7408,180.8912,180.6091,180.8442,5444.0
2019-03-22 11:30:00,192.28,192.53,192.24,192.3,5110.0,180.7878,181.0228,180.7502,180.8066,5110.0
2019-03-22 11:35:00,192.2,192.36,192.13,192.26,5412.0,180.7125,180.863,180.6467,180.769,5412.0
2019-03-22 11:40:00,192.3,192.32,191.94,192.2,7018.0,180.8066,180.8254,180.4681,180.7125,7018.0
2019-03-22 11:45:00,192.21,192.23,191.96,192.13,6526.0,180.7219,180.7408,180.4869,180.6467,6526.0
2019-03-22 11:50:00,192.07,192.08,191.56,191.62,3714.0,180.5903,180.5997,180.1108,180.1672,3714.0
2019-03-22 11:55:00,191.55,191.61,191.17,191.17,3900.0,180.1014,180.1578,179.7441,179.7441,3900.0
2019-03-22 12:00:00,191.2,191.87,191.19,191.86,4400.0,179.7723,180.4023,179.7629,180.3929,4400.0
2019-03-22 12:05:00,191.82,191.88,191.7,191.8,4799.0,180.3553,180.4117,180.2424,180.3365,4799.0
2019-03-22 12:10:00,191.78,191.88,191.49,191.53,4400.0,180.3176,180.4117,180.045,180.0826,4400.0
2019-03-22 12:15:00,191.56,192.27,191.56,192.12,13429.0,180.1108,180.7784,180.1108,180.6373,13429.0
2019-03-22 12:20:00,192.07,192.37,192.06,192.06,2153.0,180.5903,180.8724,180.5809,180.5809,2153.0
2019-03-22 12:25:00,192.19,192.2,191.79,191.83,10598.0,180.7031,180.7125,180.3271,180.3647,10598.0
2019-03-22 12:30:00,191.82,192.11,191.75,192.11,2369.0,180.3553,180.6279,180.2894,180.6279,2369.0
2019-03-22 12:35:00,192.04,192.12,191.72,192.0,3463.0,180.5621,180.6373,180.2612,180.5245,3463.0
2019-03-22 12:40:00,191.99,192.19,191.64,191.64,3323.0,180.5151,180.7031,180.186,180.186,3323.0
2019-03-22 12:45:00,191.65,191.85,191.56,191.67,2900.0,180.1954,180.3835,180.1108,180.2142,2900.0
2019-03-22 12:50:00,191.7,192.33,191.67,192.33,2513.0,180.2424,180.8348,180.2142,180.8348,2513.0
2019-03-22 12:55:00,192.27,192.35,192.21,192.26,2500.0,180.7784,180.8536,180.7219,180.769,2500.0
2019-03-22 13:00:00,192.22,192.46,192.2,192.33,3000.0,180.7314,180.957,180.7125,180.8348,3000.0
2019-03-22 13:05:00,192.36,192.87,192.32,192.83,8231.0,180.863,181.3425,180.8254,181.3049,8231.0
2019-03-22 13:10:00,192.84,192.85,192.49,192.52,1900.0,181.3143,181.3237,180.9852,181.0134,1900.0
2019-03-22 13:15:00,192.57,192.59,192.32,192.38,3626.0,181.0604,181.0792,180.8254,180.8818,3626.0
2019-03-22 13:20:00,192.26,192.42,192.19,192.41,2409.0,180.769,180.9194,180.7031,180.91,2409.0
2019-03-22 13:25:00,192.43,192.43,192.14,192.21,2203.0,180.9288,180.9288,180.6561,180.7219,2203.0
2019-03-22 13:30:00,192.31,192.51,192.31,192.35,2933.0,180.816,181.004,180.816,180.8536,2933.0
2019-03-22 13:35:00,192.32,192.35,192.23,192.28,1600.0,180.8254,180.8536,180.7408,180.7878,1600.0
2019-03-22 13:40:00,192.29,192.46,192.29,192.41,1500.0,180.7972,180.957,180.7972,180.91,1500.0
2019-03-22 13:45:00,192.44,192.44,192.23,192.33,1600.0,180.9382,180.9382,180.7408,180.8348,1600.0
2019-03-22 13:50:00,192.34,192.34,192.07,192.08,3346.0,180.8442,180.8442,180.5903,180.5997,3346.0
2019-03-22 13:55:00,192.04,192.04,191.76,191.89,2529.0,180.5621,180.5621,180.2988,180.4211,2529.0
2019-03-22 14:00:00,191.89,192.08,191.82,192.08,2016.0,180.4211,180.5997,180.3553,180.5997,2016.0
2019-03-22 14:05:00,192.13,192.24,191.96,192.02,2600.0,180.6467,180.7502,180.4869,180.5433,2600.0
2019-03-22 14:10:00,192.11,192.38,192.07,192.38,3400.0,180.6279,180.8818,180.5903,180.8818,3400.0
2019-03-22 14:15:00,192.47,192.69,192.47,192.47,2503.0,180.9664,181.1733,180.9664,180.9664,2503.0
2019-03-22 14:20:00,192.54,192.9,192.54,192.75,5920.0,181.0322,181.3707,181.0322,181.2297,5920.0
2019-03-22 14:25:00,192.75,192.76,192.54,192.71,4652.0,181.2297,181.2391,181.0322,181.1921,4652.0
2019-03-22 14:30:00,192.68,192.78,192.36,192.36,3100.0,181.1639,181.2579,180.863,180.863,3100.0
2019-03-22 14:35:00,192.37,192.37,192.16,192.23,4200.0,180.8724,180.8724,180.6749,180.7408,4200.0
2019-03-22 14:40:00,192.23,192.51,192.23,192.51,3500.0,180.7408,181.004,180.7408,181.004,3500.0
2019-03-22 14:45:00,192.5,192.86,192.5,192.82,1323.0,180.9946,181.3331,180.9946,181.2955,1323.0
2019-03-22 14:50:00,192.81,193.24,192.8,192.97,3887.0,181.2861,181.6904,181.2767,181.4365,3887.0
2019-03-22 14:55:00,193.02,193.06,192.74,192.82,3294.0,181.4835,181.5211,181.2203,181.2955,3294.0
2019-03-22 15:00:00,192.78,192.89,192.48,192.51,7250.0,181.2579,181.3613,180.9758,181.004,7250.0
2019-03-22 15:05:00,192.48,192.61,192.45,192.45,3586.0,180.9758,181.098,180.9476,180.9476,3586.0
2019-03-22 15:10:00,192.49,192.55,192.33,192.35,3478.0,180.9852,181.0416,180.8348,180.8536,3478.0
2019-03-22 15:15:00,192.34,192.35,192.08,192.15,2429.0,180.8442,180.8536,180.5997,180.6655,2429.0
2019-03-22 15:20:00,192.08,192.62,192.08,192.62,2443.0,180.5997,181.1074,180.5997,181.1074,2443.0
2019-03-22 15:25:00,192.62,192.69,192.41,192.41,5638.0,181.1074,181.1733,180.91,180.91,5638.0
2019-03-22 15:30:00,192.35,192.36,191.97,192.0,6187.0,180.8536,180.863,180.4963,180.5245,6187.0
2019-03-22 15:35:00,191.98,192.21,191.87,191.95,6606.0,180.5057,180.7219,180.4023,180.4775,6606.0
2019-03-22 15:40:00,191.95,191.95,191.67,191.67,10555.0,180.4775,180.4775,180.2142,180.2142,10555.0
2019-03-22 15:45:00,191.67,192.28,191.67,192.28,12477.0,180.2142,180.7878,180.2142,180.7878,12477.0
2019-03-22 15:50:00,192.29,192.37,191.98,192.19,28721.0,180.7972,180.8724,180.5057,180.7031,28721.0
2019-03-22 15:55:00,192.16,192.16,191.58,191.97,85943.0,180.6749,180.6749,180.1296,180.4963,85943.0
2019-03-25 09:30:00,191.23,191.5,190.66,190.69,25576.0,179.8005,180.0544,179.2646,179.2928,25576.0
2019-03-25 09:35:00,191.11,191.68,191.1,191.68,4766.0,179.6877,180.2236,179.6783,180.2236,4766.0
2019-03-25 09:40:00,191.62,191.75,191.24,191.37,2719.0,180.1672,180.2894,179.8099,179.9322,2719.0
2019-03-25 09:45:00,191.37,191.37,190.34,190.34,3204.0,179.9322,179.9322,178.9637,178.9637,3204.0
2019-03-25 09:50:00,190.41,190.59,189.99,190.29,6915.0,179.0295,179.1988,178.6346,178.9167,6915.0
2019-03-25 09:55:00,190.18,190.21,189.93,190.05,7198.0,178.8133,178.8415,178.5782,178.691,7198.0
2019-03-25 10:00:00,190.15,190.27,189.93,189.93,2189.0,178.7851,178.8979,178.5782,178.5782,2189.0
2019-03-25 10:05:00,190.09,190.45,190.0,190.44,5500.0,178.7287,179.0671,178.644,179.0577,5500.0
2019-03-25 10:10:00,190.47,190.47,189.95,190.03,11096.0,179.0859,179.0859,178.597,178.6722,11096.0
2019-03-25 10:15:00,190.11,190.4,190.11,190.33,11238.0,178.7475,179.0201,178.7475,178.9543,11238.0
2019-03-25 10:20:00,190.33,190.57,190.32,190.51,7054.0,178.9543,179.18,178.9449,179.1236,7054.0
2019-03-25 10:25:00,190.57,190.99,190.53,190.84,6354.0,179.18,179.5749,179.1424,179.4338,6354.0
2019-03-25 10:30:00,190.9,191.24,190.89,191.05,4159.0,179.4902,179.8099,179.4808,179.6313,4159.0
2019-03-25 10:35:00,190.9,191.01,190.82,190.99,6204.0,179.4902,179.5937,179.415,179.5749,6204.0
2019-03-25 10:40:00,190.95,191.24,190.88,191.24,3837.0,179.5373,179.8099,179.4714,179.8099,3837.0
2019-03-25 10:45:00,191.15,191.41,190.97,191.01,10324.0,179.7253,179.9698,179.5561,179.5937,10324.0
2019-03-25 10:50:00,191.12,191.81,191.12,191.44,35250.0,179.6971,180.3459,179.6971,179.998,35250.0
2019-03-25 10:55:00,191.44,191.98,191.44,191.83,7253.0,179.998,180.5057,179.998,180.3647,7253.0
2019-03-25 11:00:00,191.78,191.93,191.41,191.45,29682.0,180.3176,180.4587,179.9698,180.0074,29682.0
2019-03-25 11:05:00,191.5,191.52,191.36,191.39,3517.0,180.0544,180.0732,179.9228,179.951,3517.0
2019-03-25 11:10:00,191.4,191.4,191.1,191.27,3618.0,179.9604,179.9604,179.6783,179.8381,3618.0
2019-03-25 11:15:00,191.39,191.65,191.35,191.59,1916.0,179.951,180.1954,179.9133,180.139,1916.0
2019-03-25 11:20:00,191.65,191.8,191.44,191.74,7862.0,180.1954,180.3365,179.998,180.28,7862.0
2019-03-25 11:25:00,191.79,192.05,191.73,192.05,2112.0,180.3271,180.5715,180.2706,180.5715,2112.0
2019-03-25 11:30:00,191.98,192.24,191.97,192.01,2052.0,180.5057,180.7502,180.4963,180.5339,2052.0
2019-03-25 11:35:00,191.99,192.05,191.94,192.05,1000.0,180.5151,180.5715,180.4681,180.5715,1000.0
2019-03-25 11:40:00,192.03,192.04,191.76,191.76,2902.0,180.5527,180.5621,180.2988,180.2988,2902.0
2019-03-25 11:45:00,191.71,191.72,191.4,191.4,1820.0,180.2518,180.2612,179.9604,179.9604,1820.0
2019-03-25 11:50:00,191.43,191.75,191.43,191.75,2010.0,179.9886,180.2894,179.9886,180.2894,2010.0
2019-03-25 11:55:00,191.83,191.83,191.6,191.6,2720.0,180.3647,180.3647,180.1484,180.1484,2720.0
2019-03-25 12:00:00,191.57,191.77,191.57,191.77,2312.0,180.1202,180.3082,180.1202,180.3082,2312.0
2019-03-25 12:05:00,191.81,192.03,191.8,192.01,2200.0,180.3459,180.5527,180.3365,180.5339,2200.0
2019-03-25 12:10:00,192.02,192.14,192.01,192.09,3771.0,180.5433,180.6561,180.5339,180.6091,3771.0
2019-03-25 12:15:00,192.04,192.18,192.04,192.09,2683.0,180.5621,180.6937,180.5621,180.6091,2683.0
2019-03-25 12:20:00,192.16,192.21,192.05,192.05,2184.0,180.6749,180.7219,180.5715,180.5715,2184.0
2019-03-25 12:25:00,192.04,192.14,191.85,191.88,4227.0,180.5621,180.6561,180.3835,180.4117,4227.0
2019-03-25 12:30:00,191.9,191.95,191.53,191.62,1655.0,180.4305,180.4775,180.0826,180.1672,1655.0
2019-03-25 12:35:00,191.58,191.58,191.31,191.41,1865.0,180.1296,180.1296,179.8757,179.9698,1865.0
2019-03-25 12:40:00,191.53,191.53,191.37,191.49,1518.0,180.0826,180.0826,179.9322,180.045,1518.0
2019-03-25 12:45:00,191.46,191.65,191.45,191.65,400.0,180.0168,180.1954,180.0074,180.1954,400.0
2019-03-25 12:50:00,191.62,191.75,191.62,191.73,500.0,180.1672,180.2894,180.1672,180.2706,500.0
2019-03-25 12:55:00,191.76,191.98,191.76,191.88,2404.0,180.2988,180.5057,180.2988,180.4117,2404.0
2019-03-25 13:00:00,192.01,192.01,191.53,191.54,8329.0,180.5339,180.5339,180.0826,180.092,8329.0
2019-03-25 13:05:00,191.53,191.73,191.53,191.73,1815.0,180.0826,180.2706,180.0826,180.2706,1815.0
2019-03-25 13:10:00,191.81,192.12,191.81,192.12,2705.0,180.3459,180.6373,180.3459,180.6373,2705.0
2019-03-25 13:15:00,192.04,192.04,191.84,191.91,1282.0,180.5621,180.5621,180.3741,180.4399,1282.0
2019-03-25 13:20:00,191.92,192.04,191.74,191.86,2889.0,180.4493,180.5621,180.28,180.3929,2889.0
2019-03-25 13:25:00,191.9,191.97,191.74,191.75,900.0,180.4305,180.4963,180.28,180.2894,900.0
2019-03-25 13:30:00,191.68,191.78,191.62,191.77,1399.0,180.2236,180.3176,180.1672,180.3082,1399.0
2019-03-25 13:35:00,191.8,191.99,191.8,191.96,2366.0,180.3365,180.5151,180.3365,180.4869,2366.0
2019-03-25 13:40:00,191.9,191.97,191.74,191.82,4107.0,180.4305,180.4963,180.28,180.3553,4107.0
2019-03-25 13:45:00,191.78,191.78,191.51,191.51,1100.0,180.3176,180.3176,180.0638,180.0638,1100.0
2019-03-25 13:50:00,191.41,191.41,191.24,191.27,900.0,179.9698,179.9698,179.8099,179.8381,900.0
2019-03-25 13:55:00,191.24,191.32,191.22,191.22,1300.0,179.8099,179.8851,179.7911,179.7911,1300.0
2019-03-25 14:00:00,191.28,191.5,191.28,191.47,2849.0,179.8475,180.0544,179.8475,180.0262,2849.0
2019-03-25 14:05:00,191.39,191.39,191.26,191.27,1496.0,179.951,179.951,179.8287,179.8381,1496.0
2019-03-25 14:10:00,191.25,191.55,191.22,191.55,5777.0,179.8193,180.1014,179.7911,180.1014,5777.0
2019-03-25 14:15:00,191.68,191.7,191.51,191.65,2137.0,180.2236,180.2424,180.0638,180.1954,2137.0
2019-03-25 14:20:00,191.68,191.75,191.27,191.27,1000.0,180.2236,180.2894,179.8381,179.8381,1000.0
2019-03-25 14:25:00,191.27,191.31,191.15,191.17,2075.0,179.8381,179.8757,179.7253,179.7441,2075.0
2019-03-25 14:30:00,191.28,191.62,191.28,191.53,2300.0,179.8475,180.1672,179.8475,180.0826,2300.0
2019-03-25 14:35:00,191.61,191.63,191.34,191.45,2525.0,180.1578,180.1766,179.9039,180.0074,2525.0
2019-03-25 14:40:00,191.45,191.85,191.44,191.85,3463.0,180.0074,180.3835,179.998,180.3835,3463.0
2019-03-25 14:45:00,191.76,191.85,191.74,191.8,1213.0,180.2988,180.3835,180.28,180.3365,1213.0
2019-03-25 14:50:00,191.82,191.87,191.7,191.72,2744.0,180.3553,180.4023,180.2424,180.2612,2744.0
2019-03-25 14:55:00,191.8,191.86,191.7,191.7,1100.0,180.3365,180.3929,180.2424,180.2424,1100.0
2019-03-25 15:00:00,191.78,191.9,191.78,191.83,1410.0,180.3176,180.4305,180.3176,180.3647,1410.0
2019-03-25 15:05:00,191.81,191.93,191.78,191.93,1463.0,180.3459,180.4587,180.3176,180.4587,1463.0
2019-03-25 15:10:00,191.95,192.01,191.87,191.97,9097.0,180.4775,180.5339,180.4023,180.4963,9097.0
2019-03-25 15:15:00,191.95,191.96,191.73,191.73,4213.0,180.4775,180.4869,180.2706,180.2706,4213.0
2019-03-25 15:20:00,191.68,191.96,191.67,191.88,3439.0,180.2236,180.4869,180.2142,180.4117,3439.0
2019-03-25 15:25:00,191.78,191.96,191.77,191.82,4014.0,180.3176,180.4869,180.3082,180.3553,4014.0
2019-03-25 15:30:00,191.81,191.9,191.72,191.72,3247.0,180.3459,180.4305,180.2612,180.2612,3247.0
2019-03-25 15:35:00,191.73,191.95,191.61,191.81,10709.0,180.2706,180.4775,180.1578,180.3459,10709.0
2019-03-25 15:40:00,191.78,191.97,191.72,191.93,3264.0,180.3176,180.4963,180.2612,180.4587,3264.0
2019-03-25 15:45:00,191.86,191.95,191.59,191.61,7181.0,180.3929,180.4775,180.139,180.1578,7181.0
2019-03-25 15:50:00,191.61,191.75,191.53,191.58,7269.0,180.1578,180.2894,180.0826,180.1296,7269.0
2019-03-25 15:55:00,191.61,191.87,191.5,191.58,23425.0,180.1578,180.4023,180.0544,180.1296,23425.0
2019-03-26 09:30:00,192.73,193.8,191.93,191.94,18163.0,181.2109,182.2169,180.4587,180.4681,18163.0
2019-03-26 09:35:00,191.94,192.22,191.17,191.6,17612.0,180.4681,180.7314,179.7441,180.1484,17612.0
2019-03-26 09:40:00,191.71,192.07,191.15,191.21,13286.0,180.2518,180.5903,179.7253,179.7817,13286.0
2019-03-26 09:45:00,191.51,191.99,191.38,191.64,6995.0,180.0638,180.5151,179.9416,180.186,6995.0
2019-03-26 09:50:00,191.66,192.08,191.55,192.08,3407.0,180.2048,180.5997,180.1014,180.5997,3407.0
2019-03-26 09:55:00,191.98,192.62,191.98,192.5,3228.0,180.5057,181.1074,180.5057,180.9946,3228.0
2019-03-26 10:00:00,192.55,192.55,192.15,192.37,4260.0,181.0416,181.0416,180.6655,180.8724,4260.0
2019-03-26 10:05:00,192.27,192.57,192.24,192.24,5983.0,180.7784,181.0604,180.7502,180.7502,5983.0
2019-03-26 10:10:00,192.21,192.4,192.13,192.23,1966.0,180.7219,180.9006,180.6467,180.7408,1966.0
2019-03-26 10:15:00,192.15,192.21,191.98,192.21,1700.0,180.6655,180.7219,180.5057,180.7219,1700.0
2019-03-26 10:20:00,192.08,192.11,191.77,191.92,1200.0,180.5997,180.6279,180.3082,180.4493,1200.0
2019-03-26 10:25:00,191.91,192.25,191.9,192.22,1372.0,180.4399,180.7596,180.4305,180.7314,1372.0
2019-03-26 10:30:00,192.15,192.49,192.15,192.49,3270.0,180.6655,180.9852,180.6655,180.9852,3270.0
2019-03-26 10:35:00,192.34,192.55,192.27,192.55,1751.0,180.8442,181.0416,180.7784,181.0416,1751.0
2019-03-26 10:40:00,192.55,192.56,192.38,192.4,2516.0,181.0416,181.051,180.8818,180.9006,2516.0
2019-03-26 10:45:00,192.5,192.8,192.5,192.8,1496.0,180.9946,181.2767,180.9946,181.2767,1496.0
2019-03-26 10:50:00,192.92,192.96,192.81,192.84,2614.0,181.3895,181.4271,181.2861,181.3143,2614.0
2019-03-26 10:55:00,192.87,193.17,192.86,193.17,3435.0,181.3425,181.6246,181.3331,181.6246,3435.0
2019-03-26 11:00:00,193.25,193.38,193.21,193.21,2029.0,181.6998,181.822,181.6622,181.6622,2029.0
2019-03-26 11:05:00,193.18,193.28,193.18,193.18,2428.0,181.634,181.728,181.634,181.634,2428.0
2019-03-26 11:10:00,193.27,193.49,193.27,193.49,4767.0,181.7186,181.9254,181.7186,181.9254,4767.0
2019-03-26 11:15:00,193.55,193.63,193.3,193.3,2747.0,181.9819,182.0571,181.7468,181.7468,2747.0
2019-03-26 11:20:00,193.34,193.41,193.2,193.25,2515.0,181.7844,181.8502,181.6528,181.6998,2515.0
2019-03-26 11:25:00,193.31,193.44,193.27,193.44,2603.0,181.7562,181.8784,181.7186,181.8784,2603.0
2019-03-26 11:30:00,193.52,193.62,193.36,193.36,1904.0,181.9537,182.0477,181.8032,181.8032,1904.0
2019-03-26 11:35:00,193.32,193.67,193.32,193.67,3505.0,181.7656,182.0947,181.7656,182.0947,3505.0
2019-03-26 11:40:00,193.66,193.71,193.44,193.45,2336.0,182.0853,182.1323,181.8784,181.8878,2336.0
2019-03-26 11:45:00,193.31,193.31,193.03,193.05,650.0,181.7562,181.7562,181.4929,181.5117,650.0
2019-03-26 11:50:00,193.01,193.01,192.65,192.8,4252.0,181.4741,181.4741,181.1357,181.2767,4252.0
2019-03-26 11:55:00,192.78,192.85,192.75,192.75,2170.0,181.2579,181.3237,181.2297,181.2297,2170.0
2019-03-26 12:00:00,192.72,192.99,192.71,192.89,3232.0,181.2015,181.4553,181.1921,181.3613,3232.0
2019-03-26 12:05:00,192.98,193.06,192.92,192.93,5142.0,181.4459,181.5211,181.3895,181.3989,5142.0
2019-03-26 12:10:00,192.99,192.99,192.83,192.89,1094.0,181.4553,181.4553,181.3049,181.3613,1094.0
2019-03-26 12:15:00,193.02,193.07,193.0,193.03,800.0,181.4835,181.5305,181.4647,181.4929,800.0
2019-03-26 12:20:00,193.06,193.19,192.52,192.56,12421.0,181.5211,181.6434,181.0134,181.051,12421.0
2019-03-26 12:25:00,192.62,192.71,192.42,192.42,4943.0,181.1074,181.1921,180.9194,180.9194,4943.0
2019-03-26 12:30:00,192.52,192.58,192.44,192.44,2799.0,181.0134,181.0698,180.9382,180.9382,2799.0
2019-03-26 12:35:00,192.47,192.49,192.23,192.23,999.0,180.9664,180.9852,180.7408,180.7408,999.0
2019-03-26 12:40:00,192.23,192.23,192.04,192.05,1162.0,180.7408,180.7408,180.5621,180.5715,1162.0
2019-03-26 12:45:00,192.13,192.15,192.01,192.08,1024.0,180.6467,180.6655,180.5339,180.5997,1024.0
2019-03-26 12:50:00,192.15,192.28,192.15,192.28,641.0,180.6655,180.7878,180.6655,180.7878,641.0
2019-03-26 12:55:00,192.37,192.37,192.23,192.28,1392.0,180.8724,180.8724,180.7408,180.7878,1392.0
2019-03-26 13:00:00,192.36,192.45,192.29,192.41,1400.0,180.863,180.9476,180.7972,180.91,1400.0
2019-03-26 13:05:00,192.42,192.56,192.42,192.46,2533.0,180.9194,181.051,180.9194,180.957,2533.0
2019-03-26 13:10:00,192.6,192.69,192.6,192.67,1217.0,181.0886,181.1733,181.0886,181.1545,1217.0
2019-03-26 13:15:00,192.69,192.72,192.59,192.69,2924.0,181.1733,181.2015,181.0792,181.1733,2924.0
2019-03-26 13:20:00,192.74,192.74,192.53,192.58,1505.0,181.2203,181.2203,181.0228,181.0698,1505.0
2019-03-26 13:25:00,192.53,192.53,192.42,192.45,4056.0,181.0228,181.0228,180.9194,180.9476,4056.0
2019-03-26 13:30:00,192.52,192.76,192.51,192.69,11596.0,181.0134,181.2391,181.004,181.1733,11596.0
2019-03-26 13:35:00,192.55,192.61,192.45,192.46,3009.0,181.0416,181.098,180.9476,180.957,3009.0
2019-03-26 13:40:00,192.54,192.85,192.51,192.8,3826.0,181.0322,181.3237,181.004,181.2767,3826.0
2019-03-26 13:45:00,192.8,193.0,192.8,193.0,6645.0,181.2767,181.4647,181.2767,181.4647,6645.0
2019-03-26 13:50:00,192.96,192.99,192.78,192.78,4538.0,181.4271,181.4553,181.2579,181.2579,4538.0
2019-03-26 13:55:00,192.67,192.78,192.53,192.54,4586.0,181.1545,181.2579,181.0228,181.0322,4586.0
2019-03-26 14:00:00,192.56,192.69,192.43,192.63,8051.0,181.051,181.1733,180.9288,181.1168,8051.0
2019-03-26 14:05:00,192.75,192.77,192.5,192.5,3959.0,181.2297,181.2485,180.9946,180.9946,3959.0
2019-03-26 14:10:00,192.47,192.5,192.39,192.5,1000.0,180.9664,180.9946,180.8912,180.9946,1000.0
2019-03-26 14:15:00,192.63,192.78,192.56,192.77,700.0,181.1168,181.2579,181.051,181.2485,700.0
2019-03-26 14:20:00,192.69,192.69,192.59,192.6,611.0,181.1733,181.1733,181.0792,181.0886,611.0
2019-03-26 14:25:00,192.6,192.68,192.53,192.53,1100.0,181.0886,181.1639,181.0228,181.0228,1100.0
2019-03-26 14:30:00,192.58,192.61,192.43,192.54,1919.0,181.0698,181.098,180.9288,181.0322,1919.0
2019-03-26 14:35:00,192.58,192.96,192.58,192.96,1238.0,181.0698,181.4271,181.0698,181.4271,1238.0
2019-03-26 14:40:00,192.96,193.09,192.96,193.06,2326.0,181.4271,181.5494,181.4271,181.5211,2326.0
2019-03-26 14:45:00,193.12,193.15,193.09,193.12,700.0,181.5776,181.6058,181.5494,181.5776,700.0
2019-03-26 14:50:00,193.0,193.04,192.88,192.95,2795.0,181.4647,181.5023,181.3519,181.4177,2795.0
2019-03-26 14:55:00,192.95,193.22,192.95,193.16,2412.0,181.4177,181.6716,181.4177,181.6152,2412.0
2019-03-26 15:00:00,193.12,193.38,193.12,193.38,1568.0,181.5776,181.822,181.5776,181.822,1568.0
2019-03-26 15:05:00,193.35,193.89,193.32,193.76,8012.0,181.7938,182.3015,181.7656,182.1793,8012.0
2019-03-26 15:10:00,193.74,193.78,193.62,193.7,2822.0,182.1605,182.1981,182.0477,182.1229,2822.0
2019-03-26 15:15:00,193.67,193.83,193.6,193.68,2454.0,182.0947,182.2451,182.0289,182.1041,2454.0
2019-03-26 15:20:00,193.59,193.68,193.54,193.66,1800.0,182.0195,182.1041,181.9725,182.0853,1800.0
2019-03-26 15:25:00,193.59,193.59,193.39,193.39,2303.0,182.0195,182.0195,181.8314,181.8314,2303.0
2019-03-26 15:30:00,193.37,193.75,193.32,193.75,4285.0,181.8126,182.1699,181.7656,182.1699,4285.0
2019-03-26 15:35:00,193.84,193.85,193.64,193.7,4117.0,182.2545,182.2639,182.0665,182.1229,4117.0
2019-03-26 15:40:00,193.69,193.78,193.61,193.73,7154.0,182.1135,182.1981,182.0383,182.1511,7154.0
2019-03-26 15:45:00,193.71,193.93,193.61,193.73,11157.0,182.1323,182.3391,182.0383,182.1511,11157.0
2019-03-26 15:50:00,193.76,194.05,193.75,194.01,11333.0,182.1793,182.452,182.1699,182.4144,11333.0
2019-03-26 15:55:00,194.07,194.53,194.04,194.5,26980.0,182.4708,182.9033,182.4426,182.8751,26980.0
2019-03-27 09:30:00,194.14,194.3,193.85,194.26,10150.0,182.5366,182.687,182.2639,182.6494,10150.0
2019-03-27 09:35:00,194.34,194.8,194.09,194.47,4018.0,182.7246,183.1571,182.4896,182.8469,4018.0
2019-03-27 09:40:00,194.66,194.81,194.24,194.41,7217.0,183.0255,183.1666,182.6306,182.7905,7217.0
2019-03-27 09:45:00,194.41,194.41,194.04,194.04,1631.0,182.7905,182.7905,182.4426,182.4426,1631.0
2019-03-27 09:50:00,194.02,194.48,194.02,194.3,1502.0,182.4238,182.8563,182.4238,182.687,1502.0
2019-03-27 09:55:00,194.08,194.22,193.85,194.01,10776.0,182.4802,182.6118,182.2639,182.4144,10776.0
2019-03-27 10:00:00,194.0,194.03,193.75,193.92,2486.0,182.405,182.4332,182.1699,182.3297,2486.0
2019-03-27 10:05:00,193.84,194.2,193.84,194.2,1849.0,182.2545,182.593,182.2545,182.593,1849.0
2019-03-27 10:10:00,194.38,194.41,194.33,194.41,777.0,182.7623,182.7905,182.7152,182.7905,777.0
2019-03-27 10:15:00,194.47,194.56,194.45,194.56,700.0,182.8469,182.9315,182.8281,182.9315,700.0
2019-03-27 10:20:00,194.52,194.64,194.4,194.64,1373.0,182.8939,183.0067,182.7811,183.0067,1373.0
2019-03-27 10:25:00,194.63,194.63,194.41,194.51,1930.0,182.9973,182.9973,182.7905,182.8845,1930.0
2019-03-27 10:30:00,194.46,194.7,194.45,194.67,4392.0,182.8375,183.0631,182.8281,183.0349,4392.0
2019-03-27 10:35:00,194.69,194.69,194.28,194.33,2708.0,183.0537,183.0537,182.6682,182.7152,2708.0
2019-03-27 10:40:00,194.3,194.3,193.81,193.88,2000.0,182.687,182.687,182.2263,182.2921,2000.0
2019-03-27 10:45:00,193.81,193.92,193.75,193.84,8660.0,182.2263,182.3297,182.1699,182.2545,8660.0
2019-03-27 10:50:00,193.75,193.81,193.59,193.59,8620.0,182.1699,182.2263,182.0195,182.0195,8620.0
2019-03-27 10:55:00,193.53,193.65,193.46,193.61,2163.0,181.9631,182.0759,181.8972,182.0383,2163.0
2019-03-27 11:00:00,193.73,193.85,193.43,193.43,2805.0,182.1511,182.2639,181.869,181.869,2805.0
2019-03-27 11:05:00,193.43,193.63,193.41,193.57,2550.0,181.869,182.0571,181.8502,182.0007,2550.0
2019-03-27 11:10:00,193.5,193.5,193.01,193.02,3672.0,181.9348,181.9348,181.4741,181.4835,3672.0
2019-03-27 11:15:00,192.95,192.95,192.65,192.65,4412.0,181.4177,181.4177,181.1357,181.1357,4412.0
2019-03-27 11:20:00,192.65,192.72,192.35,192.41,4981.0,181.1357,181.2015,180.8536,180.91,4981.0
2019-03-27 11:25:00,192.47,192.47,191.72,191.72,2153.0,180.9664,180.9664,180.2612,180.2612,2153.0
2019-03-27 11:30:00,191.79,192.24,191.79,192.09,7846.0,180.3271,180.7502,180.3271,180.6091,7846.0
2019-03-27 11:35:00,192.02,192.3,191.96,192.2,6257.0,180.5433,180.8066,180.4869,180.7125,6257.0
2019-03-27 11:40:00,192.2,192.37,191.99,192.01,8326.0,180.7125,180.8724,180.5151,180.5339,8326.0
2019-03-27 11:45:00,192.02,192.09,191.89,191.9,4211.0,180.5433,180.6091,180.4211,180.4305,4211.0
2019-03-27 11:50:00,191.9,192.26,191.83,192.19,4707.0,180.4305,180.769,180.3647,180.7031,4707.0
2019-03-27 11:55:00,192.15,192.41,192.15,192.26,11431.0,180.6655,180.91,180.6655,180.769,11431.0
2019-03-27 12:00:00,192.29,192.69,192.22,192.69,4336.0,180.7972,181.1733,180.7314,181.1733,4336.0
2019-03-27 12:05:00,192.71,192.9,192.59,192.6,4251.0,181.1921,181.3707,181.0792,181.0886,4251.0
2019-03-27 12:10:00,192.58,192.66,192.5,192.59,1008.0,181.0698,181.1451,180.9946,181.0792,1008.0
2019-03-27 12:15:00,192.46,192.47,192.15,192.15,800.0,180.957,180.9664,180.6655,180.6655,800.0
2019-03-27 12:20:00,192.21,192.54,192.21,192.43,1641.0,180.7219,181.0322,180.7219,180.9288,1641.0
2019-03-27 12:25:00,192.37,192.67,192.35,192.67,1500.0,180.8724,181.1545,180.8536,181.1545,1500.0
2019-03-27 12:30:00,192.62,192.73,192.56,192.64,400.0,181.1074,181.2109,181.051,181.1262,400.0
2019-03-27 12:35:00,192.56,192.71,192.56,192.71,1000.0,181.051,181.1921,181.051,181.1921,1000.0
2019-03-27 12:40:00,192.74,192.8,192.48,192.8,2494.0,181.2203,181.2767,180.9758,181.2767,2494.0
2019-03-27 12:45:00,192.88,192.97,192.88,192.97,1106.0,181.3519,181.4365,181.3519,181.4365,1106.0
2019-03-27 12:50:00,193.0,193.11,192.97,193.02,1318.0,181.4647,181.5682,181.4365,181.4835,1318.0
2019-03-27 12:55:00,193.03,193.12,192.83,192.83,1609.0,181.4929,181.5776,181.3049,181.3049,1609.0
2019-03-27 13:00:00,192.78,192.79,192.75,192.76,1414.0,181.2579,181.2673,181.2297,181.2391,1414.0
2019-03-27 13:05:00,192.76,192.85,192.73,192.73,1215.0,181.2391,181.3237,181.2109,181.2109,1215.0
2019-03-27 13:10:00,192.81,193.25,192.71,193.25,2265.0,181.2861,181.6998,181.1921,181.6998,2265.0
2019-03-27 13:15:00,193.14,193.27,193.13,193.21,1200.0,181.5964,181.7186,181.587,181.6622,1200.0
2019-03-27 13:20:00,193.13,193.33,193.1,193.31,1566.0,181.587,181.775,181.5588,181.7562,1566.0
2019-03-27 13:25:00,193.43,193.43,193.29,193.3,700.0,181.869,181.869,181.7374,181.7468,700.0
2019-03-27 13:30:00,193.4,193.4,193.24,193.28,909.0,181.8408,181.8408,181.6904,181.728,909.0
2019-03-27 13:35:00,193.26,193.39,193.26,193.39,1100.0,181.7092,181.8314,181.7092,181.8314,1100.0
2019-03-27 13:40:00,193.44,193.82,193.43,193.81,3114.0,181.8784,182.2357,181.869,182.2263,3114.0
2019-03-27 13:45:00,193.85,193.96,193.68,193.72,3145.0,182.2639,182.3674,182.1041,182.1417,3145.0
2019-03-27 13:50:00,193.59,193.59,193.39,193.46,1770.0,182.0195,182.0195,181.8314,181.8972,1770.0
2019-03-27 13:55:00,193.49,193.49,193.31,193.39,1100.0,181.9254,181.9254,181.7562,181.8314,1100.0
2019-03-27 14:00:00,193.42,193.52,193.3,193.46,805.0,181.8596,181.9537,181.7468,181.8972,805.0
2019-03-27 14:05:00,193.36,193.36,193.24,193.24,822.0,181.8032,181.8032,181.6904,181.6904,822.0
2019-03-27 14:10:00,193.29,193.49,193.24,193.49,6306.0,181.7374,181.9254,181.6904,181.9254,6306.0
2019-03-27 14:15:00,193.48,193.52,193.28,193.28,976.0,181.916,181.9537,181.728,181.728,976.0
2019-03-27 14:20:00,193.26,193.35,193.17,193.35,708.0,181.7092,181.7938,181.6246,181.7938,708.0
2019-03-27 14:25:00,193.26,193.32,193.22,193.32,600.0,181.7092,181.7656,181.6716,181.7656,600.0
2019-03-27 14:30:00,193.31,193.53,193.31,193.35,1100.0,181.7562,181.9631,181.7562,181.7938,1100.0
2019-03-27 14:35:00,193.25,193.36,193.07,193.07,1600.0,181.6998,181.8032,181.5305,181.5305,1600.0
2019-03-27 14:40:00,192.97,192.97,192.85,192.85,500.0,181.4365,181.4365,181.3237,181.3237,500.0
2019-03-27 14:45:00,193.03,193.06,192.89,193.06,4000.0,181.4929,181.5211,181.3613,181.5211,4000.0
2019-03-27 14:50:00,193.05,193.29,193.05,193.28,4205.0,181.5117,181.7374,181.5117,181.728,4205.0
2019-03-27 14:55:00,193.3,193.3,193.09,193.09,1009.0,181.7468,181.7468,181.5494,181.5494,1009.0
2019-03-27 15:00:00,193.16,193.16,192.91,193.04,3243.0,181.6152,181.6152,181.3801,181.5023,3243.0
2019-03-27 15:05:00,192.94,193.08,192.94,192.97,2127.0,181.4083,181.54,181.4083,181.4365,2127.0
2019-03-27 15:10:00,192.99,193.2,192.98,193.15,1511.0,181.4553,181.6528,181.4459,181.6058,1511.0
2019-03-27 15:15:00,193.23,193.26,193.13,193.26,1100.0,181.681,181.7092,181.587,181.7092,1100.0
2019-03-27 15:20:00,193.27,193.45,193.27,193.45,2273.0,181.7186,181.8878,181.7186,181.8878,2273.0
2019-03-27 15:25:00,193.41,193.62,193.4,193.62,2704.0,181.8502,182.0477,181.8408,182.0477,2704.0
2019-03-27 15:30:00,193.64,193.92,193.61,193.78,4432.0,182.0665,182.3297,182.0383,182.1981,4432.0
2019-03-27 15:35:00,193.78,193.87,193.71,193.77,3000.0,182.1981,182.2827,182.1323,182.1887,3000.0
2019-03-27 15:40:00,193.79,193.99,193.79,193.92,5002.0,182.2075,182.3956,182.2075,182.3297,5002.0
2019-03-27 15:45:00,193.9,194.04,193.81,193.93,5700.0,182.3109,182.4426,182.2263,182.3391,5700.0
2019-03-27 15:50:00,193.89,193.94,193.41,193.42,6154.0,182.3015,182.3485,181.8502,181.8596,6154.0
2019-03-27 15:55:00,193.31,193.6,193.31,193.36,19876.0,181.7562,182.0289,181.7562,181.8032,19876.0
2019-03-28 09:30:00,194.15,194.15,193.41,193.41,5521.0,182.546,182.546,181.8502,181.8502,5521.0
2019-03-28 09:35:00,193.63,193.72,193.52,193.52,300.0,182.0571,182.1417,181.9537,181.9537,300.0
2019-03-28 09:40:00,193.34,194.08,193.34,194.08,1030.0,181.7844,182.4802,181.7844,182.4802,1030.0
2019-03-28 09:45:00,194.25,194.3,193.88,193.88,2644.0,182.64,182.687,182.2921,182.2921,2644.0
2019-03-28 09:50:00,194.06,194.33,193.98,193.98,5834.0,182.4614,182.7152,182.3862,182.3862,5834.0
2019-03-28 09:55:00,194.13,194.5,194.0,194.5,13954.0,182.5272,182.8751,182.405,182.8751,13954.0
2019-03-28 10:00:00,194.48,194.55,194.3,194.49,6373.0,182.8563,182.9221,182.687,182.8657,6373.0
2019-03-28 10:05:00,194.55,194.6,194.43,194.6,4020.0,182.9221,182.9691,182.8093,182.9691,4020.0
2019-03-28 10:10:00,194.69,194.78,194.51,194.55,2606.0,183.0537,183.1383,182.8845,182.9221,2606.0
2019-03-28 10:15:00,194.6,194.73,194.59,194.64,1900.0,182.9691,183.0913,182.9597,183.0067,1900.0
2019-03-28 10:20:00,194.65,194.79,194.6,194.78,4133.0,183.0161,183.1477,182.9691,183.1383,4133.0
2019-03-28 10:25:00,194.67,194.78,194.45,194.5,6475.0,183.0349,183.1383,182.8281,182.8751,6475.0
2019-03-28 10:30:00,194.53,195.06,194.53,195.01,10525.0,182.9033,183.4016,182.9033,183.3546,10525.0
2019-03-28 10:35:00,195.08,195.11,194.84,194.84,2650.0,183.4204,183.4486,183.1948,183.1948,2650.0
2019-03-28 10:40:00,194.78,195.37,194.7,195.28,3245.0,183.1383,183.6931,183.0631,183.6085,3245.0
2019-03-28 10:45:00,195.21,195.21,194.94,194.97,1900.0,183.5426,183.5426,183.2888,183.317,1900.0
2019-03-28 10:50:00,194.89,194.89,194.77,194.77,1754.0,183.2418,183.2418,183.1289,183.1289,1754.0
2019-03-28 10:55:00,194.75,194.86,194.63,194.63,1352.0,183.1101,183.2136,182.9973,182.9973,1352.0
2019-03-28 11:00:00,194.63,194.63,194.31,194.4,1234.0,182.9973,182.9973,182.6964,182.7811,1234.0
2019-03-28 11:05:00,194.25,194.33,194.15,194.33,1007.0,182.64,182.7152,182.546,182.7152,1007.0
2019-03-28 11:10:00,194.29,194.46,194.29,194.46,2110.0,182.6776,182.8375,182.6776,182.8375,2110.0
2019-03-28 11:15:00,194.35,194.54,194.31,194.45,2682.0,182.734,182.9127,182.6964,182.8281,2682.0
2019-03-28 11:20:00,194.44,194.47,194.21,194.23,1327.0,182.8187,182.8469,182.6024,182.6212,1327.0
2019-03-28 11:25:00,194.13,194.13,193.89,193.97,1713.0,182.5272,182.5272,182.3015,182.3768,1713.0
2019-03-28 11:30:00,193.87,194.1,193.81,194.09,1912.0,182.2827,182.499,182.2263,182.4896,1912.0
2019-03-28 11:35:00,194.08,194.25,194.04,194.25,1604.0,182.4802,182.64,182.4426,182.64,1604.0
2019-03-28 11:40:00,194.17,194.23,194.11,194.23,1594.0,182.5648,182.6212,182.5084,182.6212,1594.0
2019-03-28 11:45:00,194.21,194.62,194.2,194.62,2265.0,182.6024,182.9879,182.593,182.9879,2265.0
2019-03-28 11:50:00,194.62,194.62,194.4,194.4,964.0,182.9879,182.9879,182.7811,182.7811,964.0
2019-03-28 11:55:00,194.48,194.62,194.48,194.62,2114.0,182.8563,182.9879,182.8563,182.9879,2114.0
2019-03-28 12:00:00,194.51,194.65,194.45,194.65,1315.0,182.8845,183.0161,182.8281,183.0161,1315.0
2019-03-28 12:05:00,194.67,194.78,194.64,194.74,3770.0,183.0349,183.1383,183.0067,183.1007,3770.0
2019-03-28 12:10:00,194.71,194.71,194.56,194.61,1904.0,183.0725,183.0725,182.9315,182.9785,1904.0
2019-03-28 12:15:00,194.56,194.74,194.53,194.69,4033.0,182.9315,183.1007,182.9033,183.0537,4033.0
2019-03-28 12:20:00,194.72,194.81,194.69,194.81,909.0,183.0819,183.1666,183.0537,183.1666,909.0
2019-03-28 12:25:00,194.83,195.0,194.77,195.0,1211.0,183.1854,183.3452,183.1289,183.3452,1211.0
2019-03-28 12:30:00,195.0,195.01,194.98,195.01,500.0,183.3452,183.3546,183.3264,183.3546,500.0
2019-03-28 12:35:00,194.96,195.29,194.94,195.29,3031.0,183.3076,183.6179,183.2888,183.6179,3031.0
2019-03-28 12:40:00,195.25,195.3,195.13,195.14,7745.0,183.5803,183.6273,183.4674,183.4768,7745.0
2019-03-28 12:45:00,195.08,195.08,194.89,194.89,1148.0,183.4204,183.4204,183.2418,183.2418,1148.0
2019-03-28 12:50:00,194.86,195.13,194.86,195.13,1910.0,183.2136,183.4674,183.2136,183.4674,1910.0
2019-03-28 12:55:00,195.19,195.19,195.15,195.15,300.0,183.5238,183.5238,183.4862,183.4862,300.0
2019-03-28 13:00:00,195.15,195.43,195.14,195.43,2605.0,183.4862,183.7495,183.4768,183.7495,2605.0
2019-03-28 13:05:00,195.36,195.36,195.23,195.27,1816.0,183.6837,183.6837,183.5614,183.5991,1816.0
2019-03-28 13:10:00,195.32,195.48,195.3,195.43,2525.0,183.6461,183.7965,183.6273,183.7495,2525.0
2019-03-28 13:15:00,195.27,195.39,195.27,195.28,918.0,183.5991,183.7119,183.5991,183.6085,918.0
2019-03-28 13:20:00,195.29,195.33,195.29,195.29,500.0,183.6179,183.6555,183.6179,183.6179,500.0
2019-03-28 13:25:00,195.17,195.23,195.14,195.23,2038.0,183.505,183.5614,183.4768,183.5614,2038.0
2019-03-28 13:30:00,195.25,195.39,195.25,195.37,1300.0,183.5803,183.7119,183.5803,183.6931,1300.0
2019-03-28 13:35:00,195.33,195.42,195.25,195.35,5867.0,183.6555,183.7401,183.5803,183.6743,5867.0
2019-03-28 13:40:00,195.3,195.3,195.04,195.08,833.0,183.6273,183.6273,183.3828,183.4204,833.0
2019-03-28 13:45:00,195.06,195.35,195.06,195.33,2411.0,183.4016,183.6743,183.4016,183.6555,2411.0
2019-03-28 13:50:00,195.41,195.45,195.38,195.4,2209.0,183.7307,183.7683,183.7025,183.7213,2209.0
2019-03-28 13:55:00,195.45,195.65,195.45,195.65,2586.0,183.7683,183.9563,183.7683,183.9563,2586.0
2019-03-28 14:00:00,195.65,195.77,195.65,195.73,3498.0,183.9563,184.0692,183.9563,184.0316,3498.0
2019-03-28 14:05:00,195.66,195.66,195.32,195.32,5600.0,183.9657,183.9657,183.6461,183.6461,5600.0
2019-03-28 14:10:00,195.35,195.67,195.35,195.66,4117.0,183.6743,183.9752,183.6743,183.9657,4117.0
2019-03-28 14:15:00,195.65,195.67,195.61,195.63,1300.0,183.9563,183.9752,183.9187,183.9375,1300.0
2019-03-28 14:20:00,195.57,195.64,195.47,195.64,1771.0,183.8811,183.9469,183.7871,183.9469,1771.0
2019-03-28 14:25:00,195.66,195.66,195.36,195.61,3389.0,183.9657,183.9657,183.6837,183.9187,3389.0
2019-03-28 14:30:00,195.61,195.73,195.59,195.69,4427.0,183.9187,184.0316,183.8999,183.994,4427.0
2019-03-28 14:35:00,195.68,195.83,195.65,195.83,1708.0,183.9846,184.1256,183.9563,184.1256,1708.0
2019-03-28 14:40:00,195.83,195.87,195.77,195.84,3040.0,184.1256,184.1632,184.0692,184.135,3040.0
2019-03-28 14:45:00,195.87,196.16,195.75,195.75,6712.0,184.1632,184.4359,184.0504,184.0504,6712.0
2019-03-28 14:50:00,195.71,195.73,195.47,195.58,3800.0,184.0128,184.0316,183.7871,183.8905,3800.0
2019-03-28 14:55:00,195.6,195.95,195.6,195.95,1616.0,183.9093,184.2384,183.9093,184.2384,1616.0
2019-03-28 15:00:00,195.95,196.45,195.88,196.33,6074.0,184.2384,184.7085,184.1726,184.5957,6074.0
2019-03-28 15:05:00,196.28,196.29,196.2,196.2,2000.0,184.5487,184.5581,184.4735,184.4735,2000.0
2019-03-28 15:10:00,196.19,196.34,196.07,196.25,5293.0,184.4641,184.6051,184.3512,184.5205,5293.0
2019-03-28 15:15:00,196.28,196.32,196.19,196.32,2427.0,184.5487,184.5863,184.4641,184.5863,2427.0
2019-03-28 15:20:00,196.3,196.32,196.19,196.24,2553.0,184.5675,184.5863,184.4641,184.5111,2553.0
2019-03-28 15:25:00,196.22,196.36,196.09,196.1,4245.0,184.4923,184.6239,184.37,184.3795,4245.0
2019-03-28 15:30:00,196.05,196.09,195.94,196.09,3316.0,184.3324,184.37,184.229,184.37,3316.0
2019-03-28 15:35:00,196.13,196.23,196.13,196.17,3200.0,184.4077,184.5017,184.4077,184.4453,3200.0
2019-03-28 15:40:00,196.17,196.23,196.08,196.09,6361.0,184.4453,184.5017,184.3606,184.37,6361.0
2019-03-28 15:45:00,196.03,196.2,195.98,196.09,11500.0,184.3136,184.4735,184.2666,184.37,11500.0
2019-03-28 15:50:00,196.09,196.65,196.09,196.65,18174.0,184.37,184.8966,184.37,184.8966,18174.0
2019-03-28 15:55:00,196.65,196.81,196.56,196.63,43882.0,184.8966,185.047,184.812,184.8778,43882.0
2019-03-29 09:30:00,198.17,198.83,197.75,198.07,7310.0,186.3257,186.9463,185.9308,186.2317,7310.0
2019-03-29 09:35:00,198.05,198.15,197.37,197.75,4836.0,186.2129,186.3069,185.5735,185.9308,4836.0
2019-03-29 09:40:00,197.81,197.81,197.36,197.49,1100.0,185.9872,185.9872,185.5641,185.6864,1100.0
2019-03-29 09:45:00,197.44,197.44,196.86,197.16,3021.0,185.6394,185.6394,185.094,185.3761,3021.0
2019-03-29 09:50:00,197.08,197.15,196.8,197.15,2241.0,185.3009,185.3667,185.0376,185.3667,2241.0
2019-03-29 09:55:00,197.15,197.48,196.84,197.16,1300.0,185.3667,185.677,185.0752,185.3761,1300.0
2019-03-29 10:00:00,197.16,197.31,196.9,197.31,3600.0,185.3761,185.5171,185.1316,185.5171,3600.0
2019-03-29 10:05:00,197.28,197.39,197.22,197.38,1682.0,185.4889,185.5923,185.4325,185.5829,1682.0
2019-03-29 10:10:00,197.41,197.42,197.27,197.36,1100.0,185.6112,185.6206,185.4795,185.5641,1100.0
2019-03-29 10:15:00,197.37,197.44,197.26,197.43,1655.0,185.5735,185.6394,185.4701,185.63,1655.0
2019-03-29 10:20:00,197.34,197.42,197.2,197.42,1914.0,185.5453,185.6206,185.4137,185.6206,1914.0
2019-03-29 10:25:00,197.46,197.81,197.46,197.81,1110.0,185.6582,185.9872,185.6582,185.9872,1110.0
2019-03-29 10:30:00,197.85,198.06,197.85,198.03,4412.0,186.0249,186.2223,186.0249,186.1941,4412.0
2019-03-29 10:35:00,198.03,198.35,198.02,198.09,4528.0,186.1941,186.495,186.1847,186.2505,4528.0
2019-03-29 10:40:00,198.14,198.14,197.81,197.81,3300.0,186.2975,186.2975,185.9872,185.9872,3300.0
2019-03-29 10:45:00,197.76,197.9,197.65,197.65,1008.0,185.9402,186.0719,185.8368,185.8368,1008.0
2019-03-29 10:50:00,197.63,197.84,197.61,197.62,1447.0,185.818,186.0155,185.7992,185.8086,1447.0
2019-03-29 10:55:00,197.7,197.77,197.66,197.73,1500.0,185.8838,185.9496,185.8462,185.912,1500.0
2019-03-29 11:00:00,197.76,197.85,197.68,197.77,2302.0,185.9402,186.0249,185.865,185.9496,2302.0
2019-03-29 11:05:00,197.75,198.1,197.69,197.92,1706.0,185.9308,186.2599,185.8744,186.0907,1706.0
2019-03-29 11:10:00,197.93,197.93,197.8,197.82,1800.0,186.1001,186.1001,185.9778,185.9966,1800.0
2019-03-29 11:15:00,197.76,197.9,197.69,197.81,1600.0,185.9402,186.0719,185.8744,185.9872,1600.0
2019-03-29 11:20:00,197.97,198.07,197.75,198.07,1800.0,186.1377,186.2317,185.9308,186.2317,1800.0
2019-03-29 11:25:00,198.05,198.14,198.04,198.11,2100.0,186.2129,186.2975,186.2035,186.2693,2100.0
2019-03-29 11:30:00,198.21,198.35,198.19,198.27,3451.0,186.3633,186.495,186.3445,186.4198,3451.0
2019-03-29 11:35:00,198.26,198.52,198.26,198.4,1500.0,186.4104,186.6548,186.4104,186.542,1500.0
2019-03-29 11:40:00,198.38,198.38,198.22,198.24,2203.0,186.5232,186.5232,186.3727,186.3915,2203.0
2019-03-29 11:45:00,198.25,198.28,198.14,198.23,1600.0,186.4009,186.4292,186.2975,186.3821,1600.0
2019-03-29 11:50:00,198.17,198.17,198.09,198.17,1101.0,186.3257,186.3257,186.2505,186.3257,1101.0
2019-03-29 11:55:00,198.21,198.25,198.09,198.09,1452.0,186.3633,186.4009,186.2505,186.2505,1452.0
2019-03-29 12:00:00,198.03,198.03,197.84,198.02,7300.0,186.1941,186.1941,186.0155,186.1847,7300.0
2019-03-29 12:05:00,198.09,198.31,197.96,198.16,12254.0,186.2505,186.4574,186.1283,186.3163,12254.0
2019-03-29 12:10:00,198.07,198.26,198.06,198.19,13669.0,186.2317,186.4104,186.2223,186.3445,13669.0
2019-03-29 12:15:00,198.19,198.54,198.16,198.5,8322.0,186.3445,186.6736,186.3163,186.636,8322.0
2019-03-29 12:20:00,198.54,198.85,198.54,198.66,1350.0,186.6736,186.9651,186.6736,186.7864,1350.0
2019-03-29 12:25:00,198.81,198.81,198.58,198.67,1229.0,186.9275,186.9275,186.7112,186.7958,1229.0
2019-03-29 12:30:00,198.54,198.55,198.4,198.46,2289.0,186.6736,186.683,186.542,186.5984,2289.0
2019-03-29 12:35:00,198.56,198.71,198.53,198.6,600.0,186.6924,186.8335,186.6642,186.73,600.0
2019-03-29 12:40:00,198.63,198.63,198.42,198.49,2600.0,186.7582,186.7582,186.5608,186.6266,2600.0
2019-03-29 12:45:00,198.56,198.56,198.41,198.48,1054.0,186.6924,186.6924,186.5514,186.6172,1054.0
2019-03-29 12:50:00,198.45,198.51,198.28,198.4,1900.0,186.589,186.6454,186.4292,186.542,1900.0
2019-03-29 12:55:00,198.4,198.56,198.4,198.53,918.0,186.542,186.6924,186.542,186.6642,918.0
2019-03-29 13:00:00,198.71,198.71,198.6,198.61,1800.0,186.8335,186.8335,186.73,186.7394,1800.0
2019-03-29 13:05:00,198.68,198.68,198.49,198.53,5440.0,186.8052,186.8052,186.6266,186.6642,5440.0
2019-03-29 13:10:00,198.58,198.58,198.46,198.48,2300.0,186.7112,186.7112,186.5984,186.6172,2300.0
2019-03-29 13:15:00,198.34,198.48,198.34,198.46,1255.0,186.4856,186.6172,186.4856,186.5984,1255.0
2019-03-29 13:20:00,198.48,198.59,198.37,198.59,1800.0,186.6172,186.7206,186.5138,186.7206,1800.0
2019-03-29 13:25:00,198.6,198.71,198.53,198.71,3433.0,186.73,186.8335,186.6642,186.8335,3433.0
2019-03-29 13:30:00,198.68,198.71,198.51,198.57,12160.0,186.8052,186.8335,186.6454,186.7018,12160.0
2019-03-29 13:35:00,198.55,198.61,198.46,198.61,2643.0,186.683,186.7394,186.5984,186.7394,2643.0
2019-03-29 13:40:00,198.63,198.84,198.59,198.8,3427.0,186.7582,186.9557,186.7206,186.9181,3427.0
2019-03-29 13:45:00,198.78,198.78,198.64,198.68,1781.0,186.8993,186.8993,186.7676,186.8052,1781.0
2019-03-29 13:50:00,198.7,198.76,198.65,198.76,1200.0,186.8241,186.8805,186.777,186.8805,1200.0
2019-03-29 13:55:00,198.7,198.8,198.68,198.74,1550.0,186.8241,186.9181,186.8052,186.8617,1550.0
2019-03-29 14:00:00,198.7,198.82,198.7,198.82,5331.0,186.8241,186.9369,186.8241,186.9369,5331.0
2019-03-29 14:05:00,198.87,198.95,198.87,198.95,1200.0,186.9839,187.0591,186.9839,187.0591,1200.0
2019-03-29 14:10:00,198.99,198.99,198.9,198.94,3001.0,187.0967,187.0967,187.0121,187.0497,3001.0
2019-03-29 14:15:00,198.94,199.02,198.75,198.75,3394.0,187.0497,187.1249,186.8711,186.8711,3394.0
2019-03-29 14:20:00,198.74,198.76,198.68,198.72,3091.0,186.8617,186.8805,186.8052,186.8429,3091.0
2019-03-29 14:25:00,198.74,199.06,198.74,199.06,7328.0,186.8617,187.1625,186.8617,187.1625,7328.0
2019-03-29 14:30:00,199.08,199.15,198.99,199.09,3006.0,187.1813,187.2472,187.0967,187.1907,3006.0
2019-03-29 14:35:00,199.12,199.21,199.05,199.11,6864.0,187.219,187.3036,187.1531,187.2095,6864.0
2019-03-29 14:40:00,199.04,199.1,198.87,198.98,3565.0,187.1437,187.2001,186.9839,187.0873,3565.0
2019-03-29 14:45:00,199.03,199.15,198.87,198.99,10598.0,187.1343,187.2472,186.9839,187.0967,10598.0
2019-03-29 14:50:00,199.02,199.29,198.99,199.29,4009.0,187.1249,187.3788,187.0967,187.3788,4009.0
2019-03-29 14:55:00,199.37,199.37,199.1,199.16,3282.0,187.454,187.454,187.2001,187.2566,3282.0
2019-03-29 15:00:00,199.26,199.39,199.21,199.26,2598.0,187.3506,187.4728,187.3036,187.3506,2598.0
2019-03-29 15:05:00,199.19,199.19,199.08,199.08,3100.0,187.2848,187.2848,187.1813,187.1813,3100.0
2019-03-29 15:10:00,199.13,199.15,199.03,199.08,8140.0,187.2284,187.2472,187.1343,187.1813,8140.0
2019-03-29 15:15:00,199.06,199.3,199.01,199.17,9400.0,187.1625,187.3882,187.1155,187.266,9400.0
2019-03-29 15:20:00,199.13,199.19,199.0,199.0,11105.0,187.2284,187.2848,187.1061,187.1061,11105.0
2019-03-29 15:25:00,199.03,199.14,198.97,199.09,8176.0,187.1343,187.2378,187.0779,187.1907,8176.0
2019-03-29 15:30:00,199.11,199.11,198.89,199.09,9598.0,187.2095,187.2095,187.0027,187.1907,9598.0
2019-03-29 15:35:00,199.09,199.09,198.86,198.95,3832.0,187.1907,187.1907,186.9745,187.0591,3832.0
2019-03-29 15:40:00,198.91,198.95,198.8,198.95,4219.0,187.0215,187.0591,186.9181,187.0591,4219.0
2019-03-29 15:45:00,198.99,199.04,198.78,198.78,17466.0,187.0967,187.1437,186.8993,186.8993,17466.0
2019-03-29 15:50:00,198.78,199.0,198.73,198.87,14217.0,186.8993,187.1061,186.8523,186.9839,14217.0
2019-03-29 15:55:00,198.87,198.98,198.68,198.84,25365.0,186.9839,187.0873,186.8052,186.9557,25365.0
2019-04-01 09:30:00,200.98,201.82,200.67,201.39,15283.0,188.9678,189.7576,188.6763,189.3533,15283.0
2019-04-01 09:35:00,201.36,202.16,201.04,202.0,13098.0,189.3251,190.0773,189.0242,189.9268,13098.0
2019-04-01 09:40:00,201.82,202.32,201.28,201.83,12428.0,189.7576,190.2277,189.2499,189.767,12428.0
2019-04-01 09:45:00,201.84,202.06,201.14,201.48,13834.0,189.7764,189.9832,189.1182,189.4379,13834.0
2019-04-01 09:50:00,201.6,201.88,201.47,201.68,11139.0,189.5507,189.814,189.4285,189.6259,11139.0
2019-04-01 09:55:00,201.74,201.87,200.73,200.84,12827.0,189.6824,189.8046,188.7327,188.8361,12827.0
2019-04-01 10:00:00,200.97,201.45,200.95,201.0,5437.0,188.9584,189.4097,188.9396,188.9866,5437.0
2019-04-01 10:05:00,200.98,201.11,200.62,200.84,7552.0,188.9678,189.09,188.6293,188.8361,7552.0
2019-04-01 10:10:00,200.84,201.1,200.84,200.98,6302.0,188.8361,189.0806,188.8361,188.9678,6302.0
2019-04-01 10:15:00,200.91,201.13,200.91,201.13,1500.0,188.902,189.1088,188.902,189.1088,1500.0
2019-04-01 10:20:00,201.18,201.2,200.99,200.99,2052.0,189.1558,189.1746,188.9772,188.9772,2052.0
2019-04-01 10:25:00,200.99,201.05,200.66,200.77,2122.0,188.9772,189.0336,188.6669,188.7703,2122.0
2019-04-01 10:30:00,200.83,201.22,200.78,201.22,3400.0,188.8267,189.1934,188.7797,189.1934,3400.0
2019-04-01 10:35:00,201.2,201.21,201.07,201.13,5038.0,189.1746,189.184,189.0524,189.1088,5038.0
2019-04-01 10:40:00,201.12,201.29,201.12,201.27,2600.0,189.0994,189.2593,189.0994,189.2404,2600.0
2019-04-01 10:45:00,201.27,201.29,200.8,200.88,6218.0,189.2404,189.2593,188.7985,188.8738,6218.0
2019-04-01 10:50:00,200.72,200.72,200.46,200.61,3363.0,188.7233,188.7233,188.4789,188.6199,3363.0
2019-04-01 10:55:00,200.53,200.71,200.53,200.56,4817.0,188.5447,188.7139,188.5447,188.5729,4817.0
2019-04-01 11:00:00,200.57,200.93,200.51,200.81,3600.0,188.5823,188.9208,188.5259,188.8079,3600.0
2019-04-01 11:05:00,200.82,200.99,200.81,200.95,1900.0,188.8173,188.9772,188.8079,188.9396,1900.0
2019-04-01 11:10:00,200.96,201.12,200.85,201.09,3200.0,188.949,189.0994,188.8456,189.0712,3200.0
2019-04-01 11:15:00,201.06,201.22,201.05,201.22,800.0,189.043,189.1934,189.0336,189.1934,800.0
2019-04-01 11:20:00,201.22,201.31,201.19,201.19,1734.0,189.1934,189.2781,189.1652,189.1652,1734.0
2019-04-01 11:25:00,201.18,201.42,201.18,201.39,3000.0,189.1558,189.3815,189.1558,189.3533,3000.0
2019-04-01 11:30:00,201.35,201.54,201.35,201.54,2500.0,189.3157,189.4943,189.3157,189.4943,2500.0
2019-04-01 11:35:00,201.58,201.7,201.53,201.68,4422.0,189.5319,189.6447,189.4849,189.6259,4422.0
2019-04-01 11:40:00,201.71,201.77,201.54,201.58,2459.0,189.6542,189.7106,189.4943,189.5319,2459.0
2019-04-01 11:45:00,201.57,201.66,201.57,201.65,2170.0,189.5225,189.6071,189.5225,189.5977,2170.0
2019-04-01 11:50:00,201.65,201.65,201.53,201.53,1050.0,189.5977,189.5977,189.4849,189.4849,1050.0
2019-04-01 11:55:00,201.47,201.47,201.34,201.34,1814.0,189.4285,189.4285,189.3063,189.3063,1814.0
2019-04-01 12:00:00,201.33,201.33,200.58,200.58,15480.0,189.2969,189.2969,188.5917,188.5917,15480.0
2019-04-01 12:05:00,200.58,200.66,200.44,200.5,7192.0,188.5917,188.6669,188.4601,188.5165,7192.0
2019-04-01 12:10:00,200.52,200.65,200.52,200.57,981.0,188.5353,188.6575,188.5353,188.5823,981.0
2019-04-01 12:15:00,200.58,200.67,200.48,200.65,1985.0,188.5917,188.6763,188.4977,188.6575,1985.0
2019-04-01 12:20:00,200.71,200.91,200.7,200.84,6420.0,188.7139,188.902,188.7045,188.8361,6420.0
2019-04-01 12:25:00,200.84,201.03,200.79,201.01,5905.0,188.8361,189.0148,188.7891,188.996,5905.0
2019-04-01 12:30:00,201.01,201.07,200.94,201.07,8180.0,188.996,189.0524,188.9302,189.0524,8180.0
2019-04-01 12:35:00,201.01,201.03,201.01,201.03,612.0,188.996,189.0148,188.996,189.0148,612.0
2019-04-01 12:40:00,201.1,201.2,201.09,201.2,1800.0,189.0806,189.1746,189.0712,189.1746,1800.0
2019-04-01 12:45:00,201.31,201.31,200.94,201.06,3001.0,189.2781,189.2781,188.9302,189.043,3001.0
2019-04-01 12:50:00,201.19,201.19,200.98,201.05,1360.0,189.1652,189.1652,188.9678,189.0336,1360.0
2019-04-01 12:55:00,201.15,201.16,201.11,201.11,1000.0,189.1276,189.137,189.09,189.09,1000.0
2019-04-01 13:00:00,201.07,201.26,201.07,201.22,1100.0,189.0524,189.231,189.0524,189.1934,1100.0
2019-04-01 13:05:00,201.21,201.28,201.06,201.27,1631.0,189.184,189.2499,189.043,189.2404,1631.0
2019-04-01 13:10:00,201.16,201.19,201.08,201.12,1020.0,189.137,189.1652,189.0618,189.0994,1020.0
2019-04-01 13:15:00,201.16,201.3,201.16,201.2,2379.0,189.137,189.2687,189.137,189.1746,2379.0
2019-04-01 13:20:00,201.16,201.31,201.16,201.2,1900.0,189.137,189.2781,189.137,189.1746,1900.0
2019-04-01 13:25:00,201.19,201.27,201.19,201.27,300.0,189.1652,189.2404,189.1652,189.2404,300.0
2019-04-01 13:30:00,201.25,201.25,201.14,201.17,904.0,189.2216,189.2216,189.1182,189.1464,904.0
2019-04-01 13:35:00,201.11,201.43,201.11,201.43,5843.0,189.09,189.3909,189.09,189.3909,5843.0
2019-04-01 13:40:00,201.43,201.54,201.43,201.45,1200.0,189.3909,189.4943,189.3909,189.4097,1200.0
2019-04-01 13:45:00,201.52,201.55,201.35,201.35,1100.0,189.4755,189.5037,189.3157,189.3157,1100.0
2019-04-01 13:50:00,201.34,201.43,201.2,201.22,3454.0,189.3063,189.3909,189.1746,189.1934,3454.0
2019-04-01 13:55:00,201.28,201.33,201.24,201.24,1800.0,189.2499,189.2969,189.2122,189.2122,1800.0
2019-04-01 14:00:00,201.21,201.48,201.2,201.4,2228.0,189.184,189.4379,189.1746,189.3627,2228.0
2019-04-01 14:05:00,201.45,201.55,201.41,201.55,2516.0,189.4097,189.5037,189.3721,189.5037,2516.0
2019-04-01 14:10:00,201.49,201.51,201.41,201.41,2803.0,189.4473,189.4661,189.3721,189.3721,2803.0
2019-04-01 14:15:00,201.45,201.45,201.29,201.35,2482.0,189.4097,189.4097,189.2593,189.3157,2482.0
2019-04-01 14:20:00,201.29,201.3,201.28,201.28,400.0,189.2593,189.2687,189.2499,189.2499,400.0
2019-04-01 14:25:00,201.29,201.35,201.23,201.23,4122.0,189.2593,189.3157,189.2028,189.2028,4122.0
2019-04-01 14:30:00,201.27,201.34,201.27,201.33,1759.0,189.2404,189.3063,189.2404,189.2969,1759.0
2019-04-01 14:35:00,201.33,201.38,201.3,201.36,2275.0,189.2969,189.3439,189.2687,189.3251,2275.0
2019-04-01 14:40:00,201.39,201.44,201.39,201.44,1840.0,189.3533,189.4003,189.3533,189.4003,1840.0
2019-04-01 14:45:00,201.43,201.47,201.4,201.43,3803.0,189.3909,189.4285,189.3627,189.3909,3803.0
2019-04-01 14:50:00,201.41,201.46,201.33,201.36,5734.0,189.3721,189.4191,189.2969,189.3251,5734.0
2019-04-01 14:55:00,201.37,201.5,201.36,201.39,9334.0,189.3345,189.4567,189.3251,189.3533,9334.0
2019-04-01 15:00:00,201.34,201.34,201.18,201.25,5307.0,189.3063,189.3063,189.1558,189.2216,5307.0
2019-04-01 15:05:00,201.24,201.29,201.12,201.15,3645.0,189.2122,189.2593,189.0994,189.1276,3645.0
2019-04-01 15:10:00,201.13,201.37,201.11,201.37,4100.0,189.1088,189.3345,189.09,189.3345,4100.0
2019-04-01 15:15:00,201.37,201.43,201.34,201.43,4456.0,189.3345,189.3909,189.3063,189.3909,4456.0
2019-04-01 15:20:00,201.44,201.47,201.3,201.35,3906.0,189.4003,189.4285,189.2687,189.3157,3906.0
2019-04-01 15:25:00,201.35,201.41,201.3,201.39,3853.0,189.3157,189.3721,189.2687,189.3533,3853.0
2019-04-01 15:30:00,201.39,201.44,201.29,201.44,5250.0,189.3533,189.4003,189.2593,189.4003,5250.0
2019-04-01 15:35:00,201.38,201.47,201.35,201.46,4799.0,189.3439,189.4285,189.3157,189.4191,4799.0
2019-04-01 15:40:00,201.48,201.48,201.44,201.45,12059.0,189.4379,189.4379,189.4003,189.4097,12059.0
2019-04-01 15:45:00,201.43,201.7,201.42,201.7,29717.0,189.3909,189.6447,189.3815,189.6447,29717.0
2019-04-01 15:50:00,201.69,201.86,201.66,201.83,40310.0,189.6353,189.7952,189.6071,189.767,40310.0
2019-04-01 15:55:00,201.83,202.03,201.82,201.84,27954.0,189.767,189.955,189.7576,189.7764,27954.0
2019-04-02 09:30:00,202.24,202.49,202.06,202.37,19907.0,190.1525,190.3875,189.9832,190.2747,19907.0
2019-04-02 09:35:00,202.29,202.41,202.13,202.34,5220.0,190.1995,190.3123,190.049,190.2465,5220.0
2019-04-02 09:40:00,202.23,202.52,202.14,202.14,6132.0,190.1431,190.4157,190.0585,190.0585,6132.0
2019-04-02 09:45:00,202.19,202.57,202.1,202.57,4323.0,190.1055,190.4627,190.0208,190.4627,4323.0
2019-04-02 09:50:00,202.41,202.84,202.39,202.39,6484.0,190.3123,190.7166,190.2935,190.2935,6484.0
2019-04-02 09:55:00,202.36,202.69,201.85,202.67,18953.0,190.2653,190.5756,189.7858,190.5568,18953.0
2019-04-02 10:00:00,202.29,202.42,201.96,202.22,7028.0,190.1995,190.3217,189.8892,190.1337,7028.0
2019-04-02 10:05:00,202.12,202.44,201.95,201.95,22164.0,190.0396,190.3405,189.8798,189.8798,22164.0
2019-04-02 10:10:00,201.78,202.29,201.71,202.23,6727.0,189.72,190.1995,189.6542,190.1431,6727.0
2019-04-02 10:15:00,202.13,202.45,202.13,202.38,2984.0,190.049,190.3499,190.049,190.2841,2984.0
2019-04-02 10:20:00,202.37,202.59,202.2,202.29,4941.0,190.2747,190.4816,190.1149,190.1995,4941.0
2019-04-02 10:25:00,202.25,202.59,202.23,202.56,2191.0,190.1619,190.4816,190.1431,190.4533,2191.0
2019-04-02 10:30:00,202.56,202.56,202.2,202.21,7228.0,190.4533,190.4533,190.1149,190.1243,7228.0
2019-04-02 10:35:00,202.26,202.52,202.16,202.52,11895.0,190.1713,190.4157,190.0773,190.4157,11895.0
2019-04-02 10:40:00,202.54,202.63,202.37,202.59,10383.0,190.4345,190.5192,190.2747,190.4816,10383.0
2019-04-02 10:45:00,202.63,202.82,202.63,202.77,3500.0,190.5192,190.6978,190.5192,190.6508,3500.0
2019-04-02 10:50:00,202.74,203.3,202.73,203.21,7311.0,190.6226,191.1491,190.6132,191.0645,7311.0
2019-04-02 10:55:00,203.23,203.4,203.23,203.33,14078.0,191.0833,191.2431,191.0833,191.1773,14078.0
2019-04-02 11:00:00,203.3,203.42,202.97,203.11,6468.0,191.1491,191.2619,190.8388,190.9705,6468.0
2019-04-02 11:05:00,203.11,203.12,202.49,202.59,24215.0,190.9705,190.9799,190.3875,190.4816,24215.0
2019-04-02 11:10:00,202.62,203.12,202.56,203.12,3600.0,190.5098,190.9799,190.4533,190.9799,3600.0
2019-04-02 11:15:00,203.11,203.29,202.9,203.28,10235.0,190.9705,191.1397,190.773,191.1303,10235.0
2019-04-02 11:20:00,203.22,203.32,202.97,203.15,23061.0,191.0739,191.1679,190.8388,191.0081,23061.0
2019-04-02 11:25:00,203.08,203.26,202.96,203.2,9009.0,190.9423,191.1115,190.8294,191.0551,9009.0
2019-04-02 11:30:00,203.16,203.33,203.12,203.31,15057.0,191.0175,191.1773,190.9799,191.1585,15057.0
2019-04-02 11:35:00,203.39,203.61,203.24,203.25,3428.0,191.2337,191.4406,191.0927,191.1021,3428.0
2019-04-02 11:40:00,203.23,203.5,203.23,203.33,13808.0,191.0833,191.3372,191.0833,191.1773,13808.0
2019-04-02 11:45:00,203.35,203.74,203.34,203.65,7003.0,191.1961,191.5628,191.1867,191.4782,7003.0
2019-04-02 11:50:00,203.73,203.88,203.7,203.88,3302.0,191.5534,191.6945,191.5252,191.6945,3302.0
2019-04-02 11:55:00,203.93,203.99,203.5,203.5,4404.0,191.7415,191.7979,191.3372,191.3372,4404.0
2019-04-02 12:00:00,203.52,203.72,203.52,203.66,2611.0,191.356,191.544,191.356,191.4876,2611.0
2019-04-02 12:05:00,203.72,203.85,203.68,203.68,4713.0,191.544,191.6662,191.5064,191.5064,4713.0
2019-04-02 12:10:00,203.61,203.82,203.56,203.65,6382.0,191.4406,191.638,191.3936,191.4782,6382.0
2019-04-02 12:15:00,203.69,203.86,203.65,203.86,3555.0,191.5158,191.6756,191.4782,191.6756,3555.0
2019-04-02 12:20:00,203.85,203.95,203.64,203.64,3714.0,191.6662,191.7603,191.4688,191.4688,3714.0
2019-04-02 12:25:00,203.63,203.84,203.59,203.84,3075.0,191.4594,191.6568,191.4218,191.6568,3075.0
2019-04-02 12:30:00,203.84,203.91,203.75,203.85,10115.0,191.6568,191.7227,191.5722,191.6662,10115.0
2019-04-02 12:35:00,203.84,203.91,203.71,203.91,4003.0,191.6568,191.7227,191.5346,191.7227,4003.0
2019-04-02 12:40:00,203.84,203.94,203.75,203.84,9304.0,191.6568,191.7509,191.5722,191.6568,9304.0
2019-04-02 12:45:00,203.84,203.95,203.6,203.93,4535.0,191.6568,191.7603,191.4312,191.7415,4535.0
2019-04-02 12:50:00,203.86,204.24,203.86,204.14,4205.0,191.6756,192.0329,191.6756,191.9389,4205.0
2019-04-02 12:55:00,204.04,204.04,203.89,203.98,2969.0,191.8449,191.8449,191.7039,191.7885,2969.0
2019-04-02 13:00:00,204.04,204.04,203.71,203.73,3903.0,191.8449,191.8449,191.5346,191.5534,3903.0
2019-04-02 13:05:00,203.74,204.01,203.74,204.01,2242.0,191.5628,191.8167,191.5628,191.8167,2242.0
2019-04-02 13:10:00,203.91,203.92,203.8,203.89,1130.0,191.7227,191.7321,191.6192,191.7039,1130.0
2019-04-02 13:15:00,203.92,204.03,203.91,203.96,1700.0,191.7321,191.8355,191.7227,191.7697,1700.0
2019-04-02 13:20:00,203.97,204.2,203.95,204.08,3406.0,191.7791,191.9953,191.7603,191.8825,3406.0
2019-04-02 13:25:00,204.07,204.11,203.94,203.98,2553.0,191.8731,191.9107,191.7509,191.7885,2553.0
2019-04-02 13:30:00,204.01,204.1,203.99,204.09,2935.0,191.8167,191.9013,191.7979,191.8919,2935.0
2019-04-02 13:35:00,204.13,204.25,204.11,204.23,3603.0,191.9295,192.0423,191.9107,192.0235,3603.0
2019-04-02 13:40:00,204.27,204.43,204.21,204.4,30247.0,192.0611,192.2116,192.0047,192.1834,30247.0
2019-04-02 13:45:00,204.44,204.44,204.26,204.32,1627.0,192.221,192.221,192.0517,192.1082,1627.0
2019-04-02 13:50:00,204.35,204.41,204.27,204.28,3317.0,192.1364,192.1928,192.0611,192.0705,3317.0
2019-04-02 13:55:00,204.35,204.35,204.15,204.35,4771.0,192.1364,192.1364,191.9483,192.1364,4771.0
2019-04-02 14:00:00,204.3,204.41,204.27,204.41,2358.0,192.0894,192.1928,192.0611,192.1928,2358.0
2019-04-02 14:05:00,204.41,204.43,204.26,204.34,4503.0,192.1928,192.2116,192.0517,192.127,4503.0
2019-04-02 14:10:00,204.44,204.48,204.33,204.33,2884.0,192.221,192.2586,192.1176,192.1176,2884.0
2019-04-02 14:15:00,204.32,204.43,204.22,204.43,2778.0,192.1082,192.2116,192.0141,192.2116,2778.0
2019-04-02 14:20:00,204.42,204.56,204.37,204.37,1858.0,192.2022,192.3338,192.1552,192.1552,1858.0
2019-04-02 14:25:00,204.45,204.56,204.42,204.53,1129.0,192.2304,192.3338,192.2022,192.3056,1129.0
2019-04-02 14:30:00,204.48,204.68,204.36,204.37,23802.0,192.2586,192.4466,192.1458,192.1552,23802.0
2019-04-02 14:35:00,204.42,204.42,204.29,204.4,11132.0,192.2022,192.2022,192.0799,192.1834,11132.0
2019-04-02 14:40:00,204.41,204.59,204.38,204.54,11834.0,192.1928,192.362,192.1646,192.315,11834.0
2019-04-02 14:45:00,204.56,204.63,204.44,204.52,5212.0,192.3338,192.3996,192.221,192.2962,5212.0
2019-04-02 14:50:00,204.56,204.73,204.56,204.69,3538.0,192.3338,192.4937,192.3338,192.456,3538.0
2019-04-02 14:55:00,204.69,204.76,204.69,204.75,3001.0,192.456,192.5219,192.456,192.5125,3001.0
2019-04-02 15:00:00,204.73,204.83,204.73,204.76,9218.0,192.4937,192.5877,192.4937,192.5219,9218.0
2019-04-02 15:05:00,204.75,204.94,204.75,204.94,3762.0,192.5125,192.6911,192.5125,192.6911,3762.0
2019-04-02 15:10:00,204.94,204.94,204.75,204.93,9805.0,192.6911,192.6911,192.5125,192.6817,9805.0
2019-04-02 15:15:00,204.93,204.94,204.81,204.87,12600.0,192.6817,192.6911,192.5689,192.6253,12600.0
2019-04-02 15:20:00,204.85,204.92,204.85,204.86,2572.0,192.6065,192.6723,192.6065,192.6159,2572.0
2019-04-02 15:25:00,204.88,204.92,204.82,204.87,5087.0,192.6347,192.6723,192.5783,192.6253,5087.0
2019-04-02 15:30:00,204.9,204.97,204.85,204.97,9078.0,192.6535,192.7193,192.6065,192.7193,9078.0
2019-04-02 15:35:00,204.97,205.14,204.95,205.01,6921.0,192.7193,192.8791,192.7005,192.7569,6921.0
2019-04-02 15:40:00,204.97,205.12,204.96,205.09,10281.0,192.7193,192.8603,192.7099,192.8321,10281.0
2019-04-02 15:45:00,205.06,205.16,204.93,204.95,26399.0,192.8039,192.898,192.6817,192.7005,26399.0
2019-04-02 15:50:00,204.97,205.16,204.93,205.13,26099.0,192.7193,192.898,192.6817,192.8697,26099.0
2019-04-02 15:55:00,205.1,205.21,204.88,204.89,43140.0,192.8415,192.945,192.6347,192.6441,43140.0
2019-04-03 09:30:00,206.18,206.51,206.18,206.3,13765.0,193.857,194.1673,193.857,193.9698,13765.0
2019-04-03 09:35:00,206.29,206.29,205.39,205.56,10984.0,193.9604,193.9604,193.1142,193.274,10984.0
2019-04-03 09:40:00,205.6,205.84,205.46,205.66,3601.0,193.3117,193.5373,193.18,193.3681,3601.0
2019-04-03 09:45:00,205.72,205.95,205.53,205.62,4800.0,193.4245,193.6407,193.2458,193.3305,4800.0
2019-04-03 09:50:00,205.7,205.82,205.46,205.58,4758.0,193.4057,193.5185,193.18,193.2928,4758.0
2019-04-03 09:55:00,205.79,205.79,205.47,205.5,1415.0,193.4903,193.4903,193.1894,193.2176,1415.0
2019-04-03 10:00:00,205.19,205.28,204.94,205.11,4844.0,192.9262,193.0108,192.6911,192.8509,4844.0
2019-04-03 10:05:00,205.12,205.12,204.73,204.84,3811.0,192.8603,192.8603,192.4937,192.5971,3811.0
2019-04-03 10:10:00,204.76,205.23,204.74,205.2,4098.0,192.5219,192.9638,192.5031,192.9356,4098.0
2019-04-03 10:15:00,205.19,205.83,205.15,205.74,4496.0,192.9262,193.5279,192.8885,193.4433,4496.0
2019-04-03 10:20:00,205.74,205.84,205.69,205.8,1990.0,193.4433,193.5373,193.3963,193.4997,1990.0
2019-04-03 10:25:00,205.92,206.13,205.83,206.13,3377.0,193.6125,193.81,193.5279,193.81,3377.0
2019-04-03 10:30:00,206.03,206.11,205.85,206.05,5483.0,193.716,193.7912,193.5467,193.7348,5483.0
2019-04-03 10:35:00,206.05,206.25,205.92,206.23,2900.0,193.7348,193.9228,193.6125,193.904,2900.0
2019-04-03 10:40:00,206.16,206.16,205.88,205.88,1200.0,193.8382,193.8382,193.5749,193.5749,1200.0
2019-04-03 10:45:00,205.99,206.07,205.82,205.84,2800.0,193.6783,193.7536,193.5185,193.5373,2800.0
2019-04-03 10:50:00,205.85,206.13,205.84,206.13,9647.0,193.5467,193.81,193.5373,193.81,9647.0
2019-04-03 10:55:00,206.14,206.21,205.92,205.94,8233.0,193.8194,193.8852,193.6125,193.6313,8233.0
2019-04-03 11:00:00,206.05,206.45,206.05,206.42,4791.0,193.7348,194.1108,193.7348,194.0826,4791.0
2019-04-03 11:05:00,206.45,206.52,206.24,206.37,3126.0,194.1108,194.1767,193.9134,194.0356,3126.0
2019-04-03 11:10:00,206.31,206.35,206.02,206.06,2104.0,193.9792,194.0168,193.7065,193.7442,2104.0
2019-04-03 11:15:00,206.09,206.22,206.04,206.04,2636.0,193.7724,193.8946,193.7254,193.7254,2636.0
2019-04-03 11:20:00,206.09,206.09,205.74,205.85,1860.0,193.7724,193.7724,193.4433,193.5467,1860.0
2019-04-03 11:25:00,205.73,205.84,205.73,205.78,1917.0,193.4339,193.5373,193.4339,193.4809,1917.0
2019-04-03 11:30:00,205.74,206.0,205.74,205.96,2895.0,193.4433,193.6877,193.4433,193.6501,2895.0
2019-04-03 11:35:00,205.9,205.9,205.7,205.7,801.0,193.5937,193.5937,193.4057,193.4057,801.0
2019-04-03 11:40:00,205.74,205.92,205.74,205.92,1500.0,193.4433,193.6125,193.4433,193.6125,1500.0
2019-04-03 11:45:00,205.82,205.82,205.58,205.58,2000.0,193.5185,193.5185,193.2928,193.2928,2000.0
2019-04-03 11:50:00,205.61,205.81,205.56,205.76,1000.0,193.3211,193.5091,193.274,193.4621,1000.0
2019-04-03 11:55:00,205.69,205.78,205.64,205.78,3345.0,193.3963,193.4809,193.3493,193.4809,3345.0
2019-04-03 12:00:00,205.73,206.07,205.65,205.99,14441.0,193.4339,193.7536,193.3587,193.6783,14441.0
2019-04-03 12:05:00,205.96,205.97,205.89,205.89,2002.0,193.6501,193.6595,193.5843,193.5843,2002.0
2019-04-03 12:10:00,205.89,205.89,205.73,205.76,1200.0,193.5843,193.5843,193.4339,193.4621,1200.0
2019-04-03 12:15:00,205.73,205.82,205.6,205.7,3106.0,193.4339,193.5185,193.3117,193.4057,3106.0
2019-04-03 12:20:00,205.72,205.73,205.63,205.65,1400.0,193.4245,193.4339,193.3399,193.3587,1400.0
2019-04-03 12:25:00,205.7,205.86,205.67,205.75,2696.0,193.4057,193.5561,193.3775,193.4527,2696.0
2019-04-03 12:30:00,205.73,205.77,205.69,205.73,500.0,193.4339,193.4715,193.3963,193.4339,500.0
2019-04-03 12:35:00,205.68,205.82,205.57,205.81,2003.0,193.3869,193.5185,193.2834,193.5091,2003.0
2019-04-03 12:40:00,205.85,205.94,205.76,205.8,1283.0,193.5467,193.6313,193.4621,193.4997,1283.0
2019-04-03 12:45:00,205.79,205.91,205.79,205.83,1699.0,193.4903,193.6031,193.4903,193.5279,1699.0
2019-04-03 12:50:00,205.84,205.84,205.74,205.74,900.0,193.5373,193.5373,193.4433,193.4433,900.0
2019-04-03 12:55:00,205.73,206.01,205.69,205.95,2000.0,193.4339,193.6971,193.3963,193.6407,2000.0
2019-04-03 13:00:00,206.01,206.01,205.95,205.95,1000.0,193.6971,193.6971,193.6407,193.6407,1000.0
2019-04-03 13:05:00,206.01,206.02,205.87,205.91,4781.0,193.6971,193.7065,193.5655,193.6031,4781.0
2019-04-03 13:10:00,205.94,206.1,205.91,206.03,3407.0,193.6313,193.7818,193.6031,193.716,3407.0
2019-04-03 13:15:00,206.03,206.09,205.93,205.97,5030.0,193.716,193.7724,193.6219,193.6595,5030.0
2019-04-03 13:20:00,206.0,206.12,205.99,206.09,2045.0,193.6877,193.8006,193.6783,193.7724,2045.0
2019-04-03 13:25:00,206.16,206.23,206.16,206.17,1637.0,193.8382,193.904,193.8382,193.8476,1637.0
2019-04-03 13:30:00,206.16,206.24,206.03,206.03,2684.0,193.8382,193.9134,193.716,193.716,2684.0
2019-04-03 13:35:00,205.94,206.12,205.94,206.01,1804.0,193.6313,193.8006,193.6313,193.6971,1804.0
2019-04-03 13:40:00,206.04,206.04,205.56,205.61,2608.0,193.7254,193.7254,193.274,193.3211,2608.0
2019-04-03 13:45:00,205.66,205.7,205.57,205.57,4015.0,193.3681,193.4057,193.2834,193.2834,4015.0
2019-04-03 13:50:00,205.53,205.56,205.35,205.45,1700.0,193.2458,193.274,193.0766,193.1706,1700.0
2019-04-03 13:55:00,205.4,205.47,205.33,205.34,2639.0,193.1236,193.1894,193.0578,193.0672,2639.0
2019-04-03 14:00:00,205.28,205.34,205.19,205.23,1700.0,193.0108,193.0672,192.9262,192.9638,1700.0
2019-04-03 14:05:00,205.31,205.55,205.31,205.35,1800.0,193.039,193.2646,193.039,193.0766,1800.0
2019-04-03 14:10:00,205.33,205.44,205.29,205.35,2601.0,193.0578,193.1612,193.0202,193.0766,2601.0
2019-04-03 14:15:00,205.28,205.49,205.28,205.38,1755.0,193.0108,193.2082,193.0108,193.1048,1755.0
2019-04-03 14:20:00,205.45,205.58,205.45,205.48,2708.0,193.1706,193.2928,193.1706,193.1988,2708.0
2019-04-03 14:25:00,205.56,205.65,205.56,205.6,1100.0,193.274,193.3587,193.274,193.3117,1100.0
2019-04-03 14:30:00,205.6,205.6,205.38,205.38,2332.0,193.3117,193.3117,193.1048,193.1048,2332.0
2019-04-03 14:35:00,205.38,205.47,205.25,205.26,2132.0,193.1048,193.1894,192.9826,192.992,2132.0
2019-04-03 14:40:00,205.25,205.38,205.25,205.38,2323.0,192.9826,193.1048,192.9826,193.1048,2323.0
2019-04-03 14:45:00,205.45,205.63,205.43,205.48,2552.0,193.1706,193.3399,193.1518,193.1988,2552.0
2019-04-03 14:50:00,205.49,205.51,205.25,205.39,3003.0,193.2082,193.227,192.9826,193.1142,3003.0
2019-04-03 14:55:00,205.43,205.5,205.24,205.3,5575.0,193.1518,193.2176,192.9732,193.0296,5575.0
2019-04-03 15:00:00,205.25,205.4,205.21,205.36,6039.0,192.9826,193.1236,192.945,193.086,6039.0
2019-04-03 15:05:00,205.35,205.35,205.23,205.26,1203.0,193.0766,193.0766,192.9638,192.992,1203.0
2019-04-03 15:10:00,205.24,205.25,204.99,205.24,5079.0,192.9732,192.9826,192.7381,192.9732,5079.0
2019-04-03 15:15:00,205.21,205.25,205.12,205.19,2843.0,192.945,192.9826,192.8603,192.9262,2843.0
2019-04-03 15:20:00,205.14,205.39,205.13,205.34,3140.0,192.8791,193.1142,192.8697,193.0672,3140.0
2019-04-03 15:25:00,205.36,205.53,205.29,205.51,4758.0,193.086,193.2458,193.0202,193.227,4758.0
2019-04-03 15:30:00,205.47,205.64,205.37,205.64,4900.0,193.1894,193.3493,193.0954,193.3493,4900.0
2019-04-03 15:35:00,205.62,205.8,205.6,205.73,6220.0,193.3305,193.4997,193.3117,193.4339,6220.0
2019-04-03 15:40:00,205.74,205.85,205.72,205.83,4700.0,193.4433,193.5467,193.4245,193.5279,4700.0
2019-04-03 15:45:00,205.84,205.95,205.79,205.95,10334.0,193.5373,193.6407,193.4903,193.6407,10334.0
2019-04-03 15:50:00,205.95,206.17,205.94,206.08,11222.0,193.6407,193.8476,193.6313,193.763,11222.0
2019-04-03 15:55:00,206.08,206.39,206.07,206.34,35121.0,193.763,194.0544,193.7536,194.0074,35121.0
2019-04-04 09:30:00,207.23,207.27,206.88,206.96,6199.0,194.8442,194.8818,194.5151,194.5904,6199.0
2019-04-04 09:35:00,206.86,206.92,206.24,206.6,3802.0,194.4963,194.5528,193.9134,194.2519,3802.0
2019-04-04 09:40:00,206.74,206.9,206.57,206.67,3900.0,194.3835,194.534,194.2237,194.3177,3900.0
2019-04-04 09:45:00,206.67,206.76,206.24,206.31,5154.0,194.3177,194.4023,193.9134,193.9792,5154.0
2019-04-04 09:50:00,206.24,206.51,206.16,206.51,3005.0,193.9134,194.1673,193.8382,194.1673,3005.0
2019-04-04 09:55:00,206.62,206.88,206.46,206.47,2712.0,194.2707,194.5151,194.1203,194.1297,2712.0
2019-04-04 10:00:00,206.64,206.68,206.47,206.64,3700.0,194.2895,194.3271,194.1297,194.2895,3700.0
2019-04-04 10:05:00,206.58,206.84,206.4,206.49,8390.0,194.2331,194.4775,194.0638,194.1485,8390.0
2019-04-04 10:10:00,206.44,207.08,206.44,207.08,6213.0,194.1014,194.7032,194.1014,194.7032,6213.0
2019-04-04 10:15:00,207.06,207.15,206.94,206.95,1882.0,194.6844,194.769,194.5716,194.581,1882.0
2019-04-04 10:20:00,207.08,207.19,206.81,206.81,5244.0,194.7032,194.8066,194.4493,194.4493,5244.0
2019-04-04 10:25:00,206.76,206.76,206.44,206.44,1805.0,194.4023,194.4023,194.1014,194.1014,1805.0
2019-04-04 10:30:00,206.37,206.41,205.89,206.02,4757.0,194.0356,194.0732,193.5843,193.7065,4757.0
2019-04-04 10:35:00,206.05,206.77,205.96,206.45,4427.0,193.7348,194.4117,193.6501,194.1108,4427.0
2019-04-04 10:40:00,206.45,206.64,206.38,206.52,4200.0,194.1108,194.2895,194.045,194.1767,4200.0
2019-04-04 10:45:00,206.56,206.92,206.37,206.83,4735.0,194.2143,194.5528,194.0356,194.4681,4735.0
2019-04-04 10:50:00,206.87,207.05,206.86,206.94,4305.0,194.5057,194.675,194.4963,194.5716,4305.0
2019-04-04 10:55:00,207.02,207.04,206.62,206.65,3920.0,194.6468,194.6656,194.2707,194.2989,3920.0
2019-04-04 11:00:00,206.56,206.57,206.36,206.36,4025.0,194.2143,194.2237,194.0262,194.0262,4025.0
2019-04-04 11:05:00,206.41,206.76,206.41,206.71,2400.0,194.0732,194.4023,194.0732,194.3553,2400.0
2019-04-04 11:10:00,206.61,206.92,206.56,206.56,5544.0,194.2613,194.5528,194.2143,194.2143,5544.0
2019-04-04 11:15:00,206.51,206.51,206.15,206.21,2200.0,194.1673,194.1673,193.8288,193.8852,2200.0
2019-04-04 11:20:00,206.14,206.14,205.96,206.01,1400.0,193.8194,193.8194,193.6501,193.6971,1400.0
2019-04-04 11:25:00,205.91,205.96,205.74,205.75,4502.0,193.6031,193.6501,193.4433,193.4527,4502.0
2019-04-04 11:30:00,205.76,205.89,205.68,205.69,2711.0,193.4621,193.5843,193.3869,193.3963,2711.0
2019-04-04 11:35:00,205.71,206.11,205.7,205.98,3131.0,193.4151,193.7912,193.4057,193.6689,3131.0
2019-04-04 11:40:00,205.88,205.88,205.67,205.68,2482.0,193.5749,193.5749,193.3775,193.3869,2482.0
2019-04-04 11:45:00,205.69,205.77,205.6,205.6,1909.0,193.3963,193.4715,193.3117,193.3117,1909.0
2019-04-04 11:50:00,205.41,205.41,204.99,204.99,6200.0,193.133,193.133,192.7381,192.7381,6200.0
2019-04-04 11:55:00,205.08,205.1,204.88,205.02,8699.0,192.8227,192.8415,192.6347,192.7663,8699.0
2019-04-04 12:00:00,205.03,205.3,205.03,205.3,4472.0,192.7757,193.0296,192.7757,193.0296,4472.0
2019-04-04 12:05:00,205.26,205.49,205.26,205.29,1757.0,192.992,193.2082,192.992,193.0202,1757.0
2019-04-04 12:10:00,205.38,205.54,205.2,205.48,4035.0,193.1048,193.2552,192.9356,193.1988,4035.0
2019-04-04 12:15:00,205.14,205.19,204.94,204.94,705.0,192.8791,192.9262,192.6911,192.6911,705.0
2019-04-04 12:20:00,205.05,205.09,204.99,205.04,976.0,192.7945,192.8321,192.7381,192.7851,976.0
2019-04-04 12:25:00,205.11,205.12,204.93,204.94,1400.0,192.8509,192.8603,192.6817,192.6911,1400.0
2019-04-04 12:30:00,204.83,204.98,204.64,204.72,2677.0,192.5877,192.7287,192.409,192.4842,2677.0
2019-04-04 12:35:00,204.73,204.94,204.73,204.85,3569.0,192.4937,192.6911,192.4937,192.6065,3569.0
2019-04-04 12:40:00,204.88,204.92,204.81,204.86,1919.0,192.6347,192.6723,192.5689,192.6159,1919.0
2019-04-04 12:45:00,204.84,205.11,204.8,205.0,1753.0,192.5971,192.8509,192.5595,192.7475,1753.0
2019-04-04 12:50:00,205.0,205.25,204.95,205.17,9293.0,192.7475,192.9826,192.7005,192.9074,9293.0
2019-04-04 12:55:00,205.19,205.42,205.15,205.42,1708.0,192.9262,193.1424,192.8885,193.1424,1708.0
2019-04-04 13:00:00,205.43,205.52,205.29,205.33,9307.0,193.1518,193.2364,193.0202,193.0578,9307.0
2019-04-04 13:05:00,205.4,205.71,205.4,205.67,1500.0,193.1236,193.4151,193.1236,193.3775,1500.0
2019-04-04 13:10:00,205.71,205.82,205.68,205.69,1656.0,193.4151,193.5185,193.3869,193.3963,1656.0
2019-04-04 13:15:00,205.76,205.76,205.56,205.64,1380.0,193.4621,193.4621,193.274,193.3493,1380.0
2019-04-04 13:20:00,205.58,205.65,205.58,205.63,609.0,193.2928,193.3587,193.2928,193.3399,609.0
2019-04-04 13:25:00,205.58,205.58,205.4,205.41,1200.0,193.2928,193.2928,193.1236,193.133,1200.0
2019-04-04 13:30:00,205.35,205.47,205.3,205.42,2262.0,193.0766,193.1894,193.0296,193.1424,2262.0
2019-04-04 13:35:00,205.41,205.44,205.32,205.33,800.0,193.133,193.1612,193.0484,193.0578,800.0
2019-04-04 13:40:00,205.33,205.42,205.19,205.2,1926.0,193.0578,193.1424,192.9262,192.9356,1926.0
2019-04-04 13:45:00,205.28,205.32,205.28,205.31,500.0,193.0108,193.0484,193.0108,193.039,500.0
2019-04-04 13:50:00,205.32,205.4,205.25,205.38,1404.0,193.0484,193.1236,192.9826,193.1048,1404.0
2019-04-04 13:55:00,205.2,205.21,205.17,205.17,600.0,192.9356,192.945,192.9074,192.9074,600.0
2019-04-04 14:00:00,205.2,205.2,204.99,205.15,3705.0,192.9356,192.9356,192.7381,192.8885,3705.0
2019-04-04 14:05:00,205.19,205.24,204.9,204.96,2801.0,192.9262,192.9732,192.6535,192.7099,2801.0
2019-04-04 14:10:00,204.93,205.32,204.89,205.22,3303.0,192.6817,193.0484,192.6441,192.9544,3303.0
2019-04-04 14:15:00,205.28,205.45,205.28,205.42,1200.0,193.0108,193.1706,193.0108,193.1424,1200.0
2019-04-04 14:20:00,205.45,205.54,205.42,205.46,2914.0,193.1706,193.2552,193.1424,193.18,2914.0
2019-04-04 14:25:00,205.49,205.55,205.42,205.52,4567.0,193.2082,193.2646,193.1424,193.2364,4567.0
2019-04-04 14:30:00,205.53,205.65,205.49,205.49,2556.0,193.2458,193.3587,193.2082,193.2082,2556.0
2019-04-04 14:35:00,205.45,205.55,205.45,205.54,1091.0,193.1706,193.2646,193.1706,193.2552,1091.0
2019-04-04 14:40:00,205.58,205.73,205.47,205.73,2467.0,193.2928,193.4339,193.1894,193.4339,2467.0
2019-04-04 14:45:00,205.81,205.83,205.7,205.81,3832.0,193.5091,193.5279,193.4057,193.5091,3832.0
2019-04-04 14:50:00,205.83,205.99,205.83,205.95,2046.0,193.5279,193.6783,193.5279,193.6407,2046.0
2019-04-04 14:55:00,205.94,206.05,205.94,206.01,2305.0,193.6313,193.7348,193.6313,193.6971,2305.0
2019-04-04 15:00:00,205.98,205.99,205.58,205.58,2943.0,193.6689,193.6783,193.2928,193.2928,2943.0
2019-04-04 15:05:00,205.63,205.84,205.62,205.69,3019.0,193.3399,193.5373,193.3305,193.3963,3019.0
2019-04-04 15:10:00,205.72,205.85,205.71,205.76,1300.0,193.4245,193.5467,193.4151,193.4621,1300.0
2019-04-04 15:15:00,205.67,205.76,205.64,205.7,2187.0,193.3775,193.4621,193.3493,193.4057,2187.0
2019-04-04 15:20:00,205.73,205.73,205.52,205.58,3689.0,193.4339,193.4339,193.2364,193.2928,3689.0
2019-04-04 15:25:00,205.56,205.63,205.53,205.59,3627.0,193.274,193.3399,193.2458,193.3022,3627.0
2019-04-04 15:30:00,205.6,205.67,205.56,205.67,3988.0,193.3117,193.3775,193.274,193.3775,3988.0
2019-04-04 15:35:00,205.65,205.87,205.63,205.84,3704.0,193.3587,193.5655,193.3399,193.5373,3704.0
2019-04-04 15:40:00,205.86,205.86,205.66,205.68,6996.0,193.5561,193.5561,193.3681,193.3869,6996.0
2019-04-04 15:45:00,205.68,205.81,205.67,205.81,6039.0,193.3869,193.5091,193.3775,193.5091,6039.0
2019-04-04 15:50:00,205.87,206.19,205.85,206.17,12402.0,193.5655,193.8664,193.5467,193.8476,12402.0
2019-04-04 15:55:00,206.19,206.29,206.16,206.26,28057.0,193.8664,193.9604,193.8382,193.9322,28057.0
2019-04-05 09:30:00,206.31,207.23,206.31,207.15,3835.0,193.9792,194.8442,193.9792,194.769,3835.0
2019-04-05 09:35:00,207.15,207.22,206.85,207.02,3678.0,194.769,194.8348,194.4869,194.6468,3678.0
2019-04-05 09:40:00,207.23,207.28,206.87,207.1,1793.0,194.8442,194.8912,194.5057,194.722,1793.0
2019-04-05 09:45:00,207.33,207.33,206.87,207.08,2499.0,194.9383,194.9383,194.5057,194.7032,2499.0
2019-04-05 09:50:00,207.01,207.01,206.8,206.95,1200.0,194.6374,194.6374,194.4399,194.581,1200.0
2019-04-05 09:55:00,207.09,207.13,206.91,207.0,1611.0,194.7126,194.7502,194.5434,194.628,1611.0
2019-04-05 10:00:00,206.96,207.16,206.69,206.69,4202.0,194.5904,194.7784,194.3365,194.3365,4202.0
2019-04-05 10:05:00,206.79,207.03,206.79,206.81,1100.0,194.4305,194.6562,194.4305,194.4493,1100.0
2019-04-05 10:10:00,206.75,206.75,206.35,206.42,4700.0,194.3929,194.3929,194.0168,194.0826,4700.0
2019-04-05 10:15:00,206.46,206.55,205.06,205.06,35500.0,194.1203,194.2049,192.8039,192.8039,35500.0
2019-04-05 10:20:00,205.24,206.04,205.24,205.93,2300.0,192.9732,193.7254,192.9732,193.6219,2300.0
2019-04-05 10:25:00,205.9,206.34,205.9,206.29,3764.0,193.5937,194.0074,193.5937,193.9604,3764.0
2019-04-05 10:30:00,206.3,206.74,206.3,206.63,2678.0,193.9698,194.3835,193.9698,194.2801,2678.0
2019-04-05 10:35:00,206.59,206.6,206.12,206.28,2700.0,194.2425,194.2519,193.8006,193.951,2700.0
2019-04-05 10:40:00,206.37,206.46,206.11,206.11,500.0,194.0356,194.1203,193.7912,193.7912,500.0
2019-04-05 10:45:00,206.19,206.2,206.07,206.07,531.0,193.8664,193.8758,193.7536,193.7536,531.0
2019-04-05 10:50:00,206.03,206.27,206.0,206.27,2900.0,193.716,193.9416,193.6877,193.9416,2900.0
2019-04-05 10:55:00,206.33,206.37,206.19,206.37,600.0,193.998,194.0356,193.8664,194.0356,600.0
2019-04-05 11:00:00,206.43,206.43,206.11,206.19,1900.0,194.092,194.092,193.7912,193.8664,1900.0
2019-04-05 11:05:00,206.2,206.28,206.09,206.09,3503.0,193.8758,193.951,193.7724,193.7724,3503.0
2019-04-05 11:10:00,206.24,206.44,206.13,206.13,5264.0,193.9134,194.1014,193.81,193.81,5264.0
2019-04-05 11:15:00,206.2,206.29,206.15,206.15,1232.0,193.8758,193.9604,193.8288,193.8288,1232.0
2019-04-05 11:20:00,205.88,206.18,205.88,205.99,1600.0,193.5749,193.857,193.5749,193.6783,1600.0
2019-04-05 11:25:00,205.94,206.02,205.8,205.82,2600.0,193.6313,193.7065,193.4997,193.5185,2600.0
2019-04-05 11:30:00,205.72,205.75,205.47,205.49,3687.0,193.4245,193.4527,193.1894,193.2082,3687.0
2019-04-05 11:35:00,205.51,205.66,205.5,205.53,1776.0,193.227,193.3681,193.2176,193.2458,1776.0
2019-04-05 11:40:00,205.58,205.66,205.53,205.65,2376.0,193.2928,193.3681,193.2458,193.3587,2376.0
2019-04-05 11:45:00,205.63,205.72,205.37,205.72,4409.0,193.3399,193.4245,193.0954,193.4245,4409.0
2019-04-05 11:50:00,205.69,205.8,205.67,205.67,2100.0,193.3963,193.4997,193.3775,193.3775,2100.0
2019-04-05 11:55:00,205.62,205.68,205.57,205.67,1300.0,193.3305,193.3869,193.2834,193.3775,1300.0
2019-04-05 12:00:00,205.61,205.72,205.59,205.72,2213.0,193.3211,193.4245,193.3022,193.4245,2213.0
2019-04-05 12:05:00,205.84,205.9,205.84,205.9,443.0,193.5373,193.5937,193.5373,193.5937,443.0
2019-04-05 12:10:00,205.87,205.9,205.87,205.89,502.0,193.5655,193.5937,193.5655,193.5843,502.0
2019-04-05 12:15:00,205.93,206.15,205.93,206.09,2459.0,193.6219,193.8288,193.6219,193.7724,2459.0
2019-04-05 12:20:00,206.01,206.03,205.89,206.0,6491.0,193.6971,193.716,193.5843,193.6877,6491.0
2019-04-05 12:25:00,206.02,206.22,205.93,206.02,4499.0,193.7065,193.8946,193.6219,193.7065,4499.0
2019-04-05 12:30:00,206.03,206.22,206.02,206.15,2005.0,193.716,193.8946,193.7065,193.8288,2005.0
2019-04-05 12:35:00,206.15,206.15,205.92,206.15,2600.0,193.8288,193.8288,193.6125,193.8288,2600.0
2019-04-05 12:40:00,206.01,206.33,205.9,206.33,1700.0,193.6971,193.998,193.5937,193.998,1700.0
2019-04-05 12:45:00,206.32,206.32,206.19,206.24,1305.0,193.9886,193.9886,193.8664,193.9134,1305.0
2019-04-05 12:50:00,206.28,206.29,206.05,206.06,3600.0,193.951,193.9604,193.7348,193.7442,3600.0
2019-04-05 12:55:00,206.1,206.1,205.98,206.05,1000.0,193.7818,193.7818,193.6689,193.7348,1000.0
2019-04-05 13:00:00,206.02,206.14,206.02,206.14,1100.0,193.7065,193.8194,193.7065,193.8194,1100.0
2019-04-05 13:05:00,206.13,206.16,206.07,206.07,800.0,193.81,193.8382,193.7536,193.7536,800.0
2019-04-05 13:10:00,206.13,206.16,206.01,206.12,4475.0,193.81,193.8382,193.6971,193.8006,4475.0
2019-04-05 13:15:00,206.07,206.09,206.03,206.03,686.0,193.7536,193.7724,193.716,193.716,686.0
2019-04-05 13:20:00,206.04,206.09,206.01,206.08,835.0,193.7254,193.7724,193.6971,193.763,835.0
2019-04-05 13:25:00,206.1,206.19,206.04,206.12,2500.0,193.7818,193.8664,193.7254,193.8006,2500.0
2019-04-05 13:30:00,206.11,206.11,205.95,205.95,1600.0,193.7912,193.7912,193.6407,193.6407,1600.0
2019-04-05 13:35:00,206.07,206.18,206.0,206.17,1040.0,193.7536,193.857,193.6877,193.8476,1040.0
2019-04-05 13:40:00,206.19,206.26,206.14,206.24,1300.0,193.8664,193.9322,193.8194,193.9134,1300.0
2019-04-05 13:45:00,206.18,206.22,206.18,206.19,800.0,193.857,193.8946,193.857,193.8664,800.0
2019-04-05 13:50:00,206.17,206.24,206.05,206.24,1500.0,193.8476,193.9134,193.7348,193.9134,1500.0
2019-04-05 13:55:00,206.28,206.3,206.12,206.17,2783.0,193.951,193.9698,193.8006,193.8476,2783.0
2019-04-05 14:00:00,206.12,206.12,206.07,206.11,800.0,193.8006,193.8006,193.7536,193.7912,800.0
2019-04-05 14:05:00,206.08,206.14,205.94,206.09,1703.0,193.763,193.8194,193.6313,193.7724,1703.0
2019-04-05 14:10:00,206.06,206.06,205.83,205.84,2276.0,193.7442,193.7442,193.5279,193.5373,2276.0
2019-04-05 14:15:00,205.79,205.89,205.67,205.67,1600.0,193.4903,193.5843,193.3775,193.3775,1600.0
2019-04-05 14:20:00,205.64,205.64,205.52,205.56,1200.0,193.3493,193.3493,193.2364,193.274,1200.0
2019-04-05 14:25:00,205.5,205.57,205.5,205.51,1800.0,193.2176,193.2834,193.2176,193.227,1800.0
2019-04-05 14:30:00,205.58,205.76,205.54,205.58,2013.0,193.2928,193.4621,193.2552,193.2928,2013.0
2019-04-05 14:35:00,205.64,205.65,205.57,205.63,947.0,193.3493,193.3587,193.2834,193.3399,947.0
2019-04-05 14:40:00,205.59,205.62,205.57,205.62,400.0,193.3022,193.3305,193.2834,193.3305,400.0
2019-04-05 14:45:00,205.62,205.75,205.62,205.75,1414.0,193.3305,193.4527,193.3305,193.4527,1414.0
2019-04-05 14:50:00,205.74,205.86,205.59,205.86,1250.0,193.4433,193.5561,193.3022,193.5561,1250.0
2019-04-05 14:55:00,205.86,205.94,205.83,205.93,1625.0,193.5561,193.6313,193.5279,193.6219,1625.0
2019-04-05 15:00:00,205.92,206.04,205.92,206.04,1100.0,193.6125,193.7254,193.6125,193.7254,1100.0
2019-04-05 15:05:00,206.02,206.02,205.82,205.83,3909.0,193.7065,193.7065,193.5185,193.5279,3909.0
2019-04-05 15:10:00,205.78,205.78,205.72,205.72,1000.0,193.4809,193.4809,193.4245,193.4245,1000.0
2019-04-05 15:15:00,205.64,205.78,205.58,205.78,3600.0,193.3493,193.4809,193.2928,193.4809,3600.0
2019-04-05 15:20:00,205.87,206.22,205.84,206.22,4917.0,193.5655,193.8946,193.5373,193.8946,4917.0
2019-04-05 15:25:00,206.23,206.34,206.14,206.29,3368.0,193.904,194.0074,193.8194,193.9604,3368.0
2019-04-05 15:30:00,206.28,206.44,206.28,206.41,1749.0,193.951,194.1014,193.951,194.0732,1749.0
2019-04-05 15:35:00,206.45,206.46,206.41,206.43,2200.0,194.1108,194.1203,194.0732,194.092,2200.0
2019-04-05 15:40:00,206.47,206.47,206.33,206.37,2600.0,194.1297,194.1297,193.998,194.0356,2600.0
2019-04-05 15:45:00,206.34,206.44,206.31,206.36,6487.0,194.0074,194.1014,193.9792,194.0262,6487.0
2019-04-05 15:50:00,206.32,206.38,206.2,206.31,10140.0,193.9886,194.045,193.8758,193.9792,10140.0
2019-04-05 15:55:00,206.42,207.0,206.38,206.98,60009.0,194.0826,194.628,194.045,194.6092,60009.0
2019-04-08 09:30:00,207.04,207.77,207.04,207.29,13738.0,194.6656,195.352,194.6656,194.9006,13738.0
2019-04-08 09:35:00,207.15,207.7,206.96,207.07,6966.0,194.769,195.2861,194.5904,194.6938,6966.0
2019-04-08 09:40:00,207.04,207.99,207.04,207.99,11558.0,194.6656,195.5588,194.6656,195.5588,11558.0
2019-04-08 09:45:00,207.85,207.98,207.5,207.81,14227.0,195.4272,195.5494,195.0981,195.3896,14227.0
2019-04-08 09:50:00,207.73,207.81,207.52,207.57,4593.0,195.3143,195.3896,195.1169,195.1639,4593.0
2019-04-08 09:55:00,207.49,207.79,207.49,207.73,1861.0,195.0887,195.3708,195.0887,195.3143,1861.0
2019-04-08 10:00:00,207.84,207.84,207.53,207.65,6000.0,195.4178,195.4178,195.1263,195.2391,6000.0
2019-04-08 10:05:00,207.65,207.88,207.62,207.7,4975.0,195.2391,195.4554,195.2109,195.2861,4975.0
2019-04-08 10:10:00,207.71,208.11,207.7,208.05,1307.0,195.2955,195.6716,195.2861,195.6152,1307.0
2019-04-08 10:15:00,208.06,208.5,208.06,208.48,7312.0,195.6246,196.0383,195.6246,196.0195,7312.0
2019-04-08 10:20:00,208.44,208.44,208.2,208.27,2000.0,195.9819,195.9819,195.7563,195.8221,2000.0
2019-04-08 10:25:00,208.28,208.28,207.96,208.23,2311.0,195.8315,195.8315,195.5306,195.7845,2311.0
2019-04-08 10:30:00,208.21,208.8,208.2,208.55,2200.0,195.7657,196.3204,195.7563,196.0853,2200.0
2019-04-08 10:35:00,208.68,208.68,208.53,208.67,818.0,196.2076,196.2076,196.0665,196.1982,818.0
2019-04-08 10:40:00,208.59,208.84,208.57,208.65,6184.0,196.1229,196.358,196.1041,196.1794,6184.0
2019-04-08 10:45:00,208.65,208.92,208.64,208.83,1700.0,196.1794,196.4332,196.17,196.3486,1700.0
2019-04-08 10:50:00,208.82,208.86,208.7,208.79,1500.0,196.3392,196.3768,196.2264,196.311,1500.0
2019-04-08 10:55:00,208.68,208.68,208.48,208.51,1900.0,196.2076,196.2076,196.0195,196.0477,1900.0
2019-04-08 11:00:00,208.5,208.56,208.35,208.56,3200.0,196.0383,196.0947,195.8973,196.0947,3200.0
2019-04-08 11:05:00,208.59,208.87,208.59,208.8,2111.0,196.1229,196.3862,196.1229,196.3204,2111.0
2019-04-08 11:10:00,208.96,209.05,208.95,209.0,4330.0,196.4708,196.5555,196.4614,196.5084,4330.0
2019-04-08 11:15:00,209.03,209.13,209.0,209.09,1500.0,196.5366,196.6307,196.5084,196.5931,1500.0
2019-04-08 11:20:00,209.14,209.14,208.98,208.98,525.0,196.6401,196.6401,196.4896,196.4896,525.0
2019-04-08 11:25:00,209.02,209.33,209.02,209.33,3584.0,196.5272,196.8187,196.5272,196.8187,3584.0
2019-04-08 11:30:00,209.37,209.58,209.34,209.39,3000.0,196.8563,197.0538,196.8281,196.8751,3000.0
2019-04-08 11:35:00,209.45,209.48,209.26,209.42,13926.0,196.9315,196.9598,196.7529,196.9033,13926.0
2019-04-08 11:40:00,209.26,209.49,209.21,209.21,1400.0,196.7529,196.9692,196.7059,196.7059,1400.0
2019-04-08 11:45:00,209.25,209.25,209.07,209.14,2134.0,196.7435,196.7435,196.5743,196.6401,2134.0
2019-04-08 11:50:00,209.12,209.19,209.11,209.13,1200.0,196.6213,196.6871,196.6119,196.6307,1200.0
2019-04-08 11:55:00,209.14,209.14,208.98,209.06,4400.0,196.6401,196.6401,196.4896,196.5649,4400.0
2019-04-08 12:00:00,209.1,209.23,208.91,209.0,5800.0,196.6025,196.7247,196.4238,196.5084,5800.0
2019-04-08 12:05:00,209.04,209.35,209.04,209.28,5594.0,196.546,196.8375,196.546,196.7717,5594.0
2019-04-08 12:10:00,209.23,209.38,209.22,209.38,3640.0,196.7247,196.8657,196.7153,196.8657,3640.0
2019-04-08 12:15:00,209.4,209.53,209.39,209.52,2101.0,196.8845,197.0068,196.8751,196.9974,2101.0
2019-04-08 12:20:00,209.5,209.5,209.36,209.44,1900.0,196.9786,196.9786,196.8469,196.9221,1900.0
2019-04-08 12:25:00,209.49,209.53,209.38,209.39,4379.0,196.9692,197.0068,196.8657,196.8751,4379.0
2019-04-08 12:30:00,209.41,209.67,209.41,209.64,2704.0,196.8939,197.1384,196.8939,197.1102,2704.0
2019-04-08 12:35:00,209.68,209.92,209.67,209.87,8200.0,197.1478,197.3735,197.1384,197.3264,8200.0
2019-04-08 12:40:00,209.86,209.86,209.61,209.73,2277.0,197.317,197.317,197.082,197.1948,2277.0
2019-04-08 12:45:00,209.64,209.73,209.59,209.73,2538.0,197.1102,197.1948,197.0632,197.1948,2538.0
2019-04-08 12:50:00,209.8,209.86,209.72,209.79,2734.0,197.2606,197.317,197.1854,197.2512,2734.0
2019-04-08 12:55:00,209.84,209.92,209.84,209.85,600.0,197.2982,197.3735,197.2982,197.3076,600.0
2019-04-08 13:00:00,209.88,209.94,209.82,209.89,2504.0,197.3358,197.3923,197.2794,197.3452,2504.0
2019-04-08 13:05:00,209.92,209.96,209.84,209.93,900.0,197.3735,197.4111,197.2982,197.3829,900.0
2019-04-08 13:10:00,209.97,210.0,209.8,209.94,4611.0,197.4205,197.4487,197.2606,197.3923,4611.0
2019-04-08 13:15:00,209.96,209.96,209.71,209.81,700.0,197.4111,197.4111,197.176,197.27,700.0
2019-04-08 13:20:00,209.74,209.95,209.74,209.95,1500.0,197.2042,197.4017,197.2042,197.4017,1500.0
2019-04-08 13:25:00,209.96,210.13,209.84,210.03,3083.0,197.4111,197.5709,197.2982,197.4769,3083.0
2019-04-08 13:30:00,210.08,210.08,209.96,210.02,900.0,197.5239,197.5239,197.4111,197.4675,900.0
2019-04-08 13:35:00,209.99,210.09,209.83,209.95,7400.0,197.4393,197.5333,197.2888,197.4017,7400.0
2019-04-08 13:40:00,210.0,210.03,209.95,210.03,1126.0,197.4487,197.4769,197.4017,197.4769,1126.0
2019-04-08 13:45:00,209.95,210.03,209.92,210.03,2578.0,197.4017,197.4769,197.3735,197.4769,2578.0
2019-04-08 13:50:00,209.98,210.2,209.97,210.09,2000.0,197.4299,197.6367,197.4205,197.5333,2000.0
2019-04-08 13:55:00,210.06,210.27,210.06,210.27,26500.0,197.5051,197.7025,197.5051,197.7025,26500.0
2019-04-08 14:00:00,210.28,210.47,210.25,210.44,7392.0,197.7119,197.8906,197.6837,197.8624,7392.0
2019-04-08 14:05:00,210.49,210.49,210.3,210.37,7854.0,197.9094,197.9094,197.7307,197.7966,7854.0
2019-04-08 14:10:00,210.38,210.38,210.16,210.26,4919.0,197.806,197.806,197.5991,197.6931,4919.0
2019-04-08 14:15:00,210.2,210.29,210.18,210.26,4004.0,197.6367,197.7213,197.6179,197.6931,4004.0
2019-04-08 14:20:00,210.22,210.22,209.94,209.97,2041.0,197.6555,197.6555,197.3923,197.4205,2041.0
2019-04-08 14:25:00,209.98,210.1,209.98,210.06,2159.0,197.4299,197.5427,197.4299,197.5051,2159.0
2019-04-08 14:30:00,210.02,210.06,209.98,209.99,2398.0,197.4675,197.5051,197.4299,197.4393,2398.0
2019-04-08 14:35:00,210.07,210.17,210.07,210.09,1401.0,197.5145,197.6085,197.5145,197.5333,1401.0
2019-04-08 14:40:00,210.15,210.15,209.99,210.13,1300.0,197.5897,197.5897,197.4393,197.5709,1300.0
2019-04-08 14:45:00,209.98,210.03,209.88,209.9,2700.0,197.4299,197.4769,197.3358,197.3546,2700.0
2019-04-08 14:50:00,209.91,210.18,209.91,210.03,2900.0,197.3641,197.6179,197.3641,197.4769,2900.0
2019-04-08 14:55:00,210.04,210.11,209.96,210.04,1901.0,197.4863,197.5521,197.4111,197.4863,1901.0
2019-04-08 15:00:00,210.13,210.27,210.1,210.11,6009.0,197.5709,197.7025,197.5427,197.5521,6009.0
2019-04-08 15:05:00,210.17,210.3,210.17,210.21,2000.0,197.6085,197.7307,197.6085,197.6461,2000.0
2019-04-08 15:10:00,210.15,210.16,210.06,210.1,600.0,197.5897,197.5991,197.5051,197.5427,600.0
2019-04-08 15:15:00,210.07,210.13,210.04,210.12,2585.0,197.5145,197.5709,197.4863,197.5615,2585.0
2019-04-08 15:20:00,210.12,210.2,210.08,210.19,1100.0,197.5615,197.6367,197.5239,197.6273,1100.0
2019-04-08 15:25:00,210.19,210.35,210.17,210.31,5301.0,197.6273,197.7778,197.6085,197.7401,5301.0
2019-04-08 15:30:00,210.27,210.47,210.23,210.47,4152.0,197.7025,197.8906,197.6649,197.8906,4152.0
2019-04-08 15:35:00,210.46,210.49,210.4,210.49,5054.0,197.8812,197.9094,197.8248,197.9094,5054.0
2019-04-08 15:40:00,210.5,210.65,210.5,210.56,7075.0,197.9188,198.0598,197.9188,197.9752,7075.0
2019-04-08 15:45:00,210.58,210.82,210.47,210.76,18000.0,197.994,198.2197,197.8906,198.1632,18000.0
2019-04-08 15:50:00,210.78,210.98,210.69,210.91,16899.0,198.1821,198.3701,198.0974,198.3043,16899.0
2019-04-08 15:55:00,210.93,211.11,210.8,211.08,46371.0,198.3231,198.4923,198.2009,198.4641,46371.0
2019-04-09 09:30:00,210.29,211.33,209.8,209.99,26927.0,197.7213,198.6992,197.2606,197.4393,26927.0
2019-04-09 09:35:00,209.99,211.01,209.81,210.39,19490.0,197.4393,198.3983,197.27,197.8154,19490.0
2019-04-09 09:40:00,210.34,210.88,209.92,210.88,11949.0,197.7684,198.2761,197.3735,198.2761,11949.0
2019-04-09 09:45:00,210.81,210.9,210.49,210.9,14725.0,198.2103,198.2949,197.9094,198.2949,14725.0
2019-04-09 09:50:00,210.9,211.04,210.44,210.56,6173.0,198.2949,198.4265,197.8624,197.9752,6173.0
2019-04-09 09:55:00,210.51,210.67,210.31,210.53,4200.0,197.9282,198.0786,197.7401,197.947,4200.0
2019-04-09 10:00:00,210.59,210.59,210.07,210.28,8400.0,198.0034,198.0034,197.5145,197.7119,8400.0
2019-04-09 10:05:00,210.28,210.74,210.28,210.51,4959.0,197.7119,198.1444,197.7119,197.9282,4959.0
2019-04-09 10:10:00,210.35,210.46,210.13,210.14,8900.0,197.7778,197.8812,197.5709,197.5803,8900.0
2019-04-09 10:15:00,210.13,210.47,210.11,210.4,13410.0,197.5709,197.8906,197.5521,197.8248,13410.0
2019-04-09 10:20:00,210.45,210.59,210.31,210.46,8662.0,197.8718,198.0034,197.7401,197.8812,8662.0
2019-04-09 10:25:00,210.49,210.7,210.38,210.68,6100.0,197.9094,198.1068,197.806,198.088,6100.0
2019-04-09 10:30:00,210.66,210.7,210.42,210.59,1935.0,198.0692,198.1068,197.8436,198.0034,1935.0
2019-04-09 10:35:00,210.56,210.77,210.51,210.62,5096.0,197.9752,198.1727,197.9282,198.0316,5096.0
2019-04-09 10:40:00,210.65,210.74,210.45,210.47,4330.0,198.0598,198.1444,197.8718,197.8906,4330.0
2019-04-09 10:45:00,210.3,210.54,210.16,210.45,15426.0,197.7307,197.9564,197.5991,197.8718,15426.0
2019-04-09 10:50:00,210.49,210.55,210.38,210.39,3800.0,197.9094,197.9658,197.806,197.8154,3800.0
2019-04-09 10:55:00,210.39,210.45,210.29,210.36,6279.0,197.8154,197.8718,197.7213,197.7872,6279.0
2019-04-09 11:00:00,210.36,210.85,210.36,210.84,8094.0,197.7872,198.2479,197.7872,198.2385,8094.0
2019-04-09 11:05:00,210.77,211.05,210.77,210.97,2740.0,198.1727,198.4359,198.1727,198.3607,2740.0
2019-04-09 11:10:00,210.93,211.13,210.93,211.1,1706.0,198.3231,198.5111,198.3231,198.4829,1706.0
2019-04-09 11:15:00,211.15,211.28,211.12,211.18,1700.0,198.5299,198.6522,198.5017,198.5581,1700.0
2019-04-09 11:20:00,211.12,211.28,211.11,211.11,1600.0,198.5017,198.6522,198.4923,198.4923,1600.0
2019-04-09 11:25:00,211.02,211.1,211.0,211.0,1100.0,198.4077,198.4829,198.3889,198.3889,1100.0
2019-04-09 11:30:00,211.03,211.27,211.03,211.12,1800.0,198.4171,198.6428,198.4171,198.5017,1800.0
2019-04-09 11:35:00,211.06,211.13,211.05,211.06,950.0,198.4453,198.5111,198.4359,198.4453,950.0
2019-04-09 11:40:00,211.0,211.12,210.85,211.12,1900.0,198.3889,198.5017,198.2479,198.5017,1900.0
2019-04-09 11:45:00,211.06,211.27,211.06,211.27,2199.0,198.4453,198.6428,198.4453,198.6428,2199.0
2019-04-09 11:50:00,211.29,211.31,211.13,211.13,1600.0,198.6616,198.6804,198.5111,198.5111,1600.0
2019-04-09 11:55:00,211.14,211.14,211.06,211.06,200.0,198.5205,198.5205,198.4453,198.4453,200.0
2019-04-09 12:00:00,211.01,211.11,211.01,211.08,3925.0,198.3983,198.4923,198.3983,198.4641,3925.0
2019-04-09 12:05:00,211.07,211.19,211.07,211.19,900.0,198.4547,198.5675,198.4547,198.5675,900.0
2019-04-09 12:10:00,211.22,211.43,211.21,211.41,2000.0,198.5958,198.7932,198.5864,198.7744,2000.0
2019-04-09 12:15:00,211.34,211.36,211.26,211.26,505.0,198.7086,198.7274,198.6334,198.6334,505.0
2019-04-09 12:20:00,211.26,211.31,211.23,211.23,400.0,198.6334,198.6804,198.6052,198.6052,400.0
2019-04-09 12:25:00,211.13,211.29,211.13,211.24,559.0,198.5111,198.6616,198.5111,198.6146,559.0
2019-04-09 12:30:00,211.22,211.32,211.19,211.32,1100.0,198.5958,198.6898,198.5675,198.6898,1100.0
2019-04-09 12:35:00,211.29,211.39,211.23,211.39,1600.0,198.6616,198.7556,198.6052,198.7556,1600.0
2019-04-09 12:40:00,211.38,211.43,211.35,211.39,1500.0,198.7462,198.7932,198.718,198.7556,1500.0
2019-04-09 12:45:00,211.42,211.42,211.37,211.42,600.0,198.7838,198.7838,198.7368,198.7838,600.0
2019-04-09 12:50:00,211.31,211.31,211.25,211.31,1550.0,198.6804,198.6804,198.624,198.6804,1550.0
2019-04-09 12:55:00,211.28,211.36,211.25,211.33,2966.0,198.6522,198.7274,198.624,198.6992,2966.0
2019-04-09 13:00:00,211.22,211.23,211.17,211.17,500.0,198.5958,198.6052,198.5487,198.5487,500.0
2019-04-09 13:05:00,211.21,211.22,211.14,211.22,1300.0,198.5864,198.5958,198.5205,198.5958,1300.0
2019-04-09 13:10:00,211.22,211.32,211.14,211.25,3900.0,198.5958,198.6898,198.5205,198.624,3900.0
2019-04-09 13:15:00,211.26,211.26,211.14,211.18,1000.0,198.6334,198.6334,198.5205,198.5581,1000.0
2019-04-09 13:20:00,211.16,211.25,211.14,211.24,2300.0,198.5393,198.624,198.5205,198.6146,2300.0
2019-04-09 13:25:00,211.22,211.3,211.18,211.22,2200.0,198.5958,198.671,198.5581,198.5958,2200.0
2019-04-09 13:30:00,211.3,211.34,211.3,211.34,500.0,198.671,198.7086,198.671,198.7086,500.0
2019-04-09 13:35:00,211.29,211.29,211.26,211.26,200.0,198.6616,198.6616,198.6334,198.6334,200.0
2019-04-09 13:40:00,211.22,211.29,211.22,211.25,1100.0,198.5958,198.6616,198.5958,198.624,1100.0
2019-04-09 13:45:00,211.23,211.23,211.2,211.21,1739.0,198.6052,198.6052,198.577,198.5864,1739.0
2019-04-09 13:50:00,211.2,211.2,210.92,210.92,900.0,198.577,198.577,198.3137,198.3137,900.0
2019-04-09 13:55:00,210.9,211.07,210.87,211.06,3921.0,198.2949,198.4547,198.2667,198.4453,3921.0
2019-04-09 14:00:00,211.03,211.05,210.94,210.96,1384.0,198.4171,198.4359,198.3325,198.3513,1384.0
2019-04-09 14:05:00,210.94,210.98,210.77,210.77,2000.0,198.3325,198.3701,198.1727,198.1727,2000.0
2019-04-09 14:10:00,210.74,210.97,210.73,210.89,2800.0,198.1444,198.3607,198.135,198.2855,2800.0
2019-04-09 14:15:00,210.9,211.04,210.9,210.99,2700.0,198.2949,198.4265,198.2949,198.3795,2700.0
2019-04-09 14:20:00,210.99,211.2,210.99,211.2,3692.0,198.3795,198.577,198.3795,198.577,3692.0
2019-04-09 14:25:00,211.09,211.22,211.08,211.09,4900.0,198.4735,198.5958,198.4641,198.4735,4900.0
2019-04-09 14:30:00,211.07,211.18,211.07,211.14,3001.0,198.4547,198.5581,198.4547,198.5205,3001.0
2019-04-09 14:35:00,211.17,211.24,211.06,211.24,2200.0,198.5487,198.6146,198.4453,198.6146,2200.0
2019-04-09 14:40:00,211.28,211.28,210.94,211.11,4000.0,198.6522,198.6522,198.3325,198.4923,4000.0
2019-04-09 14:45:00,211.08,211.22,211.03,211.17,2971.0,198.4641,198.5958,198.4171,198.5487,2971.0
2019-04-09 14:50:00,211.18,211.32,211.18,211.18,1900.0,198.5581,198.6898,198.5581,198.5581,1900.0
2019-04-09 14:55:00,211.24,211.27,211.17,211.26,1697.0,198.6146,198.6428,198.5487,198.6334,1697.0
2019-04-09 15:00:00,211.27,211.28,211.16,211.19,2451.0,198.6428,198.6522,198.5393,198.5675,2451.0
2019-04-09 15:05:00,211.21,211.31,211.2,211.31,2100.0,198.5864,198.6804,198.577,198.6804,2100.0
2019-04-09 15:10:00,211.28,211.37,211.28,211.37,1300.0,198.6522,198.7368,198.6522,198.7368,1300.0
2019-04-09 15:15:00,211.37,211.52,211.34,211.52,2160.0,198.7368,198.8778,198.7086,198.8778,2160.0
2019-04-09 15:20:00,211.53,211.63,211.47,211.59,2650.0,198.8872,198.9812,198.8308,198.9436,2650.0
2019-04-09 15:25:00,211.56,211.62,211.45,211.59,3500.0,198.9154,198.9718,198.812,198.9436,3500.0
2019-04-09 15:30:00,211.59,211.84,211.58,211.76,3977.0,198.9436,199.1787,198.9342,199.1035,3977.0
2019-04-09 15:35:00,211.79,211.9,211.7,211.87,5800.0,199.1317,199.2351,199.0471,199.2069,5800.0
2019-04-09 15:40:00,211.88,211.91,211.72,211.81,5100.0,199.2163,199.2445,199.0659,199.1505,5100.0
2019-04-09 15:45:00,211.83,211.93,211.83,211.88,8337.0,199.1693,199.2633,199.1693,199.2163,8337.0
2019-04-09 15:50:00,211.79,211.9,211.68,211.78,17866.0,199.1317,199.2351,199.0283,199.1223,17866.0
2019-04-09 15:55:00,211.75,211.95,211.55,211.94,36708.0,199.0941,199.2821,198.906,199.2727,36708.0
2019-04-10 09:30:00,213.3,213.3,212.16,212.96,15735.0,200.5514,200.5514,199.4796,200.2318,15735.0
2019-04-10 09:35:00,212.98,212.99,212.5,212.78,10835.0,200.2506,200.26,199.7993,200.0625,10835.0
2019-04-10 09:40:00,212.74,213.31,212.68,213.3,2806.0,200.0249,200.5608,199.9685,200.5514,2806.0
2019-04-10 09:45:00,213.2,213.2,212.81,212.82,1134.0,200.4574,200.4574,200.0907,200.1001,1134.0
2019-04-10 09:50:00,213.02,213.77,212.92,213.6,4662.0,200.2882,200.9933,200.1941,200.8335,4662.0
2019-04-10 09:55:00,213.53,213.81,213.45,213.73,7714.0,200.7677,201.031,200.6925,200.9557,7714.0
2019-04-10 10:00:00,213.72,213.72,213.0,213.0,3842.0,200.9463,200.9463,200.2694,200.2694,3842.0
2019-04-10 10:05:00,213.01,213.34,212.96,213.34,15842.0,200.2788,200.589,200.2318,200.589,15842.0
2019-04-10 10:10:00,213.42,213.78,213.42,213.76,2570.0,200.6643,201.0027,200.6643,200.9839,2570.0
2019-04-10 10:15:00,213.81,214.05,213.65,214.05,1400.0,201.031,201.2566,200.8805,201.2566,1400.0
2019-04-10 10:20:00,214.06,214.06,213.57,213.63,2685.0,201.266,201.266,200.8053,200.8617,2685.0
2019-04-10 10:25:00,213.68,213.87,213.67,213.81,1516.0,200.9087,201.0874,200.8993,201.031,1516.0
2019-04-10 10:30:00,213.95,214.22,213.9,214.2,3290.0,201.1626,201.4165,201.1156,201.3976,3290.0
2019-04-10 10:35:00,214.33,214.6,214.24,214.56,13343.0,201.5199,201.7737,201.4353,201.7361,13343.0
2019-04-10 10:40:00,214.63,214.89,214.59,214.64,4570.0,201.8019,202.0464,201.7643,201.8113,4570.0
2019-04-10 10:45:00,214.75,215.13,214.63,214.68,3700.0,201.9148,202.2721,201.8019,201.849,3700.0
2019-04-10 10:50:00,214.72,214.72,214.43,214.43,1500.0,201.8866,201.8866,201.6139,201.6139,1500.0
2019-04-10 10:55:00,214.47,214.57,214.31,214.42,3806.0,201.6515,201.7455,201.5011,201.6045,3806.0
2019-04-10 11:00:00,214.41,214.41,214.1,214.18,6311.0,201.5951,201.5951,201.3036,201.3788,6311.0
2019-04-10 11:05:00,214.18,214.48,214.18,214.4,6417.0,201.3788,201.6609,201.3788,201.5857,6417.0
2019-04-10 11:10:00,214.35,214.59,214.31,214.44,9452.0,201.5387,201.7643,201.5011,201.6233,9452.0
2019-04-10 11:15:00,214.36,214.46,214.32,214.45,1800.0,201.5481,201.6421,201.5105,201.6327,1800.0
2019-04-10 11:20:00,214.41,214.5,214.33,214.44,4698.0,201.5951,201.6797,201.5199,201.6233,4698.0
2019-04-10 11:25:00,214.47,214.56,214.39,214.56,2472.0,201.6515,201.7361,201.5763,201.7361,2472.0
2019-04-10 11:30:00,214.57,214.67,214.51,214.62,4131.0,201.7455,201.8396,201.6891,201.7925,4131.0
2019-04-10 11:35:00,214.59,214.68,214.56,214.68,2607.0,201.7643,201.849,201.7361,201.849,2607.0
2019-04-10 11:40:00,214.68,214.79,214.56,214.64,8873.0,201.849,201.9524,201.7361,201.8113,8873.0
2019-04-10 11:45:00,214.66,214.69,214.58,214.62,5078.0,201.8302,201.8584,201.7549,201.7925,5078.0
2019-04-10 11:50:00,214.64,214.67,214.54,214.58,4528.0,201.8113,201.8396,201.7173,201.7549,4528.0
2019-04-10 11:55:00,214.58,214.69,214.58,214.58,2500.0,201.7549,201.8584,201.7549,201.7549,2500.0
2019-04-10 12:00:00,214.66,214.69,214.38,214.39,3400.0,201.8302,201.8584,201.5669,201.5763,3400.0
2019-04-10 12:05:00,214.42,214.7,214.41,214.66,5500.0,201.6045,201.8678,201.5951,201.8302,5500.0
2019-04-10 12:10:00,214.69,214.69,214.56,214.6,2643.0,201.8584,201.8584,201.7361,201.7737,2643.0
2019-04-10 12:15:00,214.61,214.68,214.57,214.59,2100.0,201.7831,201.849,201.7455,201.7643,2100.0
2019-04-10 12:20:00,214.61,214.76,214.61,214.74,2300.0,201.7831,201.9242,201.7831,201.9054,2300.0
2019-04-10 12:25:00,214.75,214.84,214.74,214.84,1000.0,201.9148,201.9994,201.9054,201.9994,1000.0
2019-04-10 12:30:00,214.86,214.98,214.83,214.98,7863.0,202.0182,202.131,201.99,202.131,7863.0
2019-04-10 12:35:00,214.98,215.09,214.89,215.04,7618.0,202.131,202.2345,202.0464,202.1874,7618.0
2019-04-10 12:40:00,215.02,215.08,214.92,214.99,5329.0,202.1686,202.225,202.0746,202.1404,5329.0
2019-04-10 12:45:00,214.97,215.06,214.92,215.06,4400.0,202.1216,202.2062,202.0746,202.2062,4400.0
2019-04-10 12:50:00,215.06,215.17,215.01,215.09,5709.0,202.2062,202.3097,202.1592,202.2345,5709.0
2019-04-10 12:55:00,215.11,215.22,215.08,215.17,3300.0,202.2533,202.3567,202.225,202.3097,3300.0
2019-04-10 13:00:00,215.21,215.29,215.01,215.01,4201.0,202.3473,202.4225,202.1592,202.1592,4201.0
2019-04-10 13:05:00,215.05,215.09,215.01,215.09,2400.0,202.1968,202.2345,202.1592,202.2345,2400.0
2019-04-10 13:10:00,215.11,215.18,214.92,215.08,9519.0,202.2533,202.3191,202.0746,202.225,9519.0
2019-04-10 13:15:00,215.18,215.18,215.12,215.15,2000.0,202.3191,202.3191,202.2627,202.2909,2000.0
2019-04-10 13:20:00,215.05,215.22,215.04,215.16,2800.0,202.1968,202.3567,202.1874,202.3003,2800.0
2019-04-10 13:25:00,215.22,215.22,215.02,215.08,4512.0,202.3567,202.3567,202.1686,202.225,4512.0
2019-04-10 13:30:00,215.16,215.18,215.09,215.12,1900.0,202.3003,202.3191,202.2345,202.2627,1900.0
2019-04-10 13:35:00,215.08,215.13,215.04,215.09,3310.0,202.225,202.2721,202.1874,202.2345,3310.0
2019-04-10 13:40:00,215.09,215.15,215.07,215.13,2400.0,202.2345,202.2909,202.2156,202.2721,2400.0
2019-04-10 13:45:00,215.11,215.11,215.05,215.08,1686.0,202.2533,202.2533,202.1968,202.225,1686.0
2019-04-10 13:50:00,215.08,215.17,215.06,215.13,3103.0,202.225,202.3097,202.2062,202.2721,3103.0
2019-04-10 13:55:00,215.15,215.15,215.08,215.08,2017.0,202.2909,202.2909,202.225,202.225,2017.0
2019-04-10 14:00:00,215.12,215.21,215.08,215.16,3900.0,202.2627,202.3473,202.225,202.3003,3900.0
2019-04-10 14:05:00,215.14,215.17,215.08,215.13,4072.0,202.2815,202.3097,202.225,202.2721,4072.0
2019-04-10 14:10:00,215.08,215.22,215.04,215.16,6233.0,202.225,202.3567,202.1874,202.3003,6233.0
2019-04-10 14:15:00,215.13,215.13,215.06,215.06,800.0,202.2721,202.2721,202.2062,202.2062,800.0
2019-04-10 14:20:00,215.06,215.12,214.92,214.99,9674.0,202.2062,202.2627,202.0746,202.1404,9674.0
2019-04-10 14:25:00,215.04,215.18,215.03,215.13,3900.0,202.1874,202.3191,202.178,202.2721,3900.0
2019-04-10 14:30:00,215.09,215.09,214.99,215.06,1800.0,202.2345,202.2345,202.1404,202.2062,1800.0
2019-04-10 14:35:00,215.09,215.11,215.06,215.08,1300.0,202.2345,202.2533,202.2062,202.225,1300.0
2019-04-10 14:40:00,215.09,215.15,215.06,215.13,2386.0,202.2345,202.2909,202.2062,202.2721,2386.0
2019-04-10 14:45:00,215.12,215.15,215.05,215.15,3300.0,202.2627,202.2909,202.1968,202.2909,3300.0
2019-04-10 14:50:00,215.21,215.39,215.18,215.39,4165.0,202.3473,202.5165,202.3191,202.5165,4165.0
2019-04-10 14:55:00,215.36,215.52,215.33,215.42,5287.0,202.4883,202.6388,202.4601,202.5447,5287.0
2019-04-10 15:00:00,215.45,215.54,215.42,215.49,4226.0,202.5729,202.6576,202.5447,202.6105,4226.0
2019-04-10 15:05:00,215.47,215.55,215.45,215.51,6525.0,202.5917,202.667,202.5729,202.6293,6525.0
2019-04-10 15:10:00,215.52,215.52,215.38,215.4,2699.0,202.6388,202.6388,202.5071,202.5259,2699.0
2019-04-10 15:15:00,215.41,215.43,215.25,215.25,4310.0,202.5353,202.5541,202.3849,202.3849,4310.0
2019-04-10 15:20:00,215.27,215.27,215.07,215.14,4447.0,202.4037,202.4037,202.2156,202.2815,4447.0
2019-04-10 15:25:00,215.12,215.13,214.88,214.89,3429.0,202.2627,202.2721,202.037,202.0464,3429.0
2019-04-10 15:30:00,214.88,214.88,214.71,214.84,3992.0,202.037,202.037,201.8772,201.9994,3992.0
2019-04-10 15:35:00,214.82,214.86,214.68,214.7,5302.0,201.9806,202.0182,201.849,201.8678,5302.0
2019-04-10 15:40:00,214.72,214.73,214.47,214.55,6500.0,201.8866,201.896,201.6515,201.7267,6500.0
2019-04-10 15:45:00,214.55,214.73,214.53,214.66,16733.0,201.7267,201.896,201.7079,201.8302,16733.0
2019-04-10 15:50:00,214.63,214.64,214.46,214.58,17134.0,201.8019,201.8113,201.6421,201.7549,17134.0
2019-04-10 15:55:00,214.58,214.68,214.46,214.67,30907.0,201.7549,201.849,201.6421,201.8396,30907.0
2019-04-11 09:30:00,214.78,215.75,214.78,215.53,11280.0,201.943,202.855,201.943,202.6482,11280.0
2019-04-11 09:35:00,215.37,215.5,214.97,215.4,3089.0,202.4977,202.6199,202.1216,202.5259,3089.0
2019-04-11 09:40:00,215.42,215.56,215.36,215.41,11600.0,202.5447,202.6764,202.4883,202.5353,11600.0
2019-04-11 09:45:00,215.41,215.5,215.28,215.28,11140.0,202.5353,202.6199,202.4131,202.4131,11140.0
2019-04-11 09:50:00,215.37,215.4,214.84,215.06,11500.0,202.4977,202.5259,201.9994,202.2062,11500.0
2019-04-11 09:55:00,215.01,215.04,214.88,214.96,2010.0,202.1592,202.1874,202.037,202.1122,2010.0
2019-04-11 10:00:00,214.87,215.03,214.82,214.96,4374.0,202.0276,202.178,201.9806,202.1122,4374.0
2019-04-11 10:05:00,214.93,215.0,214.75,214.91,6193.0,202.084,202.1498,201.9148,202.0652,6193.0
2019-04-11 10:10:00,214.96,215.13,214.75,214.9,17657.0,202.1122,202.2721,201.9148,202.0558,17657.0
2019-04-11 10:15:00,215.0,215.07,214.9,214.9,2500.0,202.1498,202.2156,202.0558,202.0558,2500.0
2019-04-11 10:20:00,215.01,215.1,214.87,214.87,2300.0,202.1592,202.2439,202.0276,202.0276,2300.0
2019-04-11 10:25:00,214.83,214.99,214.83,214.98,1000.0,201.99,202.1404,201.99,202.131,1000.0
2019-04-11 10:30:00,214.97,215.11,214.91,215.11,4500.0,202.1216,202.2533,202.0652,202.2533,4500.0
2019-04-11 10:35:00,215.2,215.37,215.19,215.27,4500.0,202.3379,202.4977,202.3285,202.4037,4500.0
2019-04-11 10:40:00,215.3,215.34,215.17,215.31,2700.0,202.4319,202.4695,202.3097,202.4413,2700.0
2019-04-11 10:45:00,215.31,215.38,215.21,215.21,2700.0,202.4413,202.5071,202.3473,202.3473,2700.0
2019-04-11 10:50:00,215.26,215.3,215.05,215.14,2375.0,202.3943,202.4319,202.1968,202.2815,2375.0
2019-04-11 10:55:00,215.05,215.24,215.05,215.22,3713.0,202.1968,202.3755,202.1968,202.3567,3713.0
2019-04-11 11:00:00,215.25,215.27,214.97,215.25,3600.0,202.3849,202.4037,202.1216,202.3849,3600.0
2019-04-11 11:05:00,215.25,215.32,215.22,215.27,2215.0,202.3849,202.4507,202.3567,202.4037,2215.0
2019-04-11 11:10:00,215.23,215.31,215.16,215.22,3100.0,202.3661,202.4413,202.3003,202.3567,3100.0
2019-04-11 11:15:00,215.19,215.27,215.19,215.19,800.0,202.3285,202.4037,202.3285,202.3285,800.0
2019-04-11 11:20:00,215.2,215.33,215.16,215.28,4000.0,202.3379,202.4601,202.3003,202.4131,4000.0
2019-04-11 11:25:00,215.24,215.24,215.09,215.22,3496.0,202.3755,202.3755,202.2345,202.3567,3496.0
2019-04-11 11:30:00,215.25,215.26,215.13,215.21,1317.0,202.3849,202.3943,202.2721,202.3473,1317.0
2019-04-11 11:35:00,215.24,215.33,215.15,215.15,3072.0,202.3755,202.4601,202.2909,202.2909,3072.0
2019-04-11 11:40:00,215.11,215.11,214.78,215.04,4618.0,202.2533,202.2533,201.943,202.1874,4618.0
2019-04-11 11:45:00,215.08,215.08,215.0,215.06,300.0,202.225,202.225,202.1498,202.2062,300.0
2019-04-11 11:50:00,215.09,215.09,214.98,215.07,1100.0,202.2345,202.2345,202.131,202.2156,1100.0
2019-04-11 11:55:00,214.97,215.03,214.9,215.03,600.0,202.1216,202.178,202.0558,202.178,600.0
2019-04-11 12:00:00,215.04,215.11,214.97,215.11,2100.0,202.1874,202.2533,202.1216,202.2533,2100.0
2019-04-11 12:05:00,215.12,215.27,215.11,215.16,1800.0,202.2627,202.4037,202.2533,202.3003,1800.0
2019-04-11 12:10:00,215.14,215.21,215.1,215.19,1221.0,202.2815,202.3473,202.2439,202.3285,1221.0
2019-04-11 12:15:00,215.19,215.32,215.12,215.18,2800.0,202.3285,202.4507,202.2627,202.3191,2800.0
2019-04-11 12:20:00,215.16,215.31,215.13,215.2,3600.0,202.3003,202.4413,202.2721,202.3379,3600.0
2019-04-11 12:25:00,215.19,215.19,215.07,215.11,1600.0,202.3285,202.3285,202.2156,202.2533,1600.0
2019-04-11 12:30:00,215.07,215.17,215.04,215.17,4002.0,202.2156,202.3097,202.1874,202.3097,4002.0
2019-04-11 12:35:00,215.18,215.39,215.18,215.33,1600.0,202.3191,202.5165,202.3191,202.4601,1600.0
2019-04-11 12:40:00,215.38,215.43,215.33,215.38,1000.0,202.5071,202.5541,202.4601,202.5071,1000.0
2019-04-11 12:45:00,215.42,215.5,215.3,215.48,3200.0,202.5447,202.6199,202.4319,202.6011,3200.0
2019-04-11 12:50:00,215.47,215.54,215.41,215.54,5510.0,202.5917,202.6576,202.5353,202.6576,5510.0
2019-04-11 12:55:00,215.5,215.53,215.41,215.42,4902.0,202.6199,202.6482,202.5353,202.5447,4902.0
2019-04-11 13:00:00,215.47,215.76,215.47,215.76,1750.0,202.5917,202.8644,202.5917,202.8644,1750.0
2019-04-11 13:05:00,215.81,215.89,215.71,215.8,3700.0,202.9114,202.9866,202.8174,202.902,3700.0
2019-04-11 13:10:00,215.78,215.83,215.75,215.81,1300.0,202.8832,202.9302,202.855,202.9114,1300.0
2019-04-11 13:15:00,215.83,215.91,215.8,215.85,2600.0,202.9302,203.0054,202.902,202.949,2600.0
2019-04-11 13:20:00,215.87,215.97,215.85,215.97,1100.0,202.9678,203.0619,202.949,203.0619,1100.0
2019-04-11 13:25:00,216.02,216.08,215.95,215.95,3598.0,203.1089,203.1653,203.0431,203.0431,3598.0
2019-04-11 13:30:00,216.0,216.13,215.89,215.95,5699.0,203.0901,203.2123,202.9866,203.0431,5699.0
2019-04-11 13:35:00,215.96,216.02,215.82,215.98,6300.0,203.0525,203.1089,202.9208,203.0713,6300.0
2019-04-11 13:40:00,216.02,216.1,215.89,216.0,3647.0,203.1089,203.1841,202.9866,203.0901,3647.0
2019-04-11 13:45:00,216.05,216.08,216.03,216.05,6420.0,203.1371,203.1653,203.1183,203.1371,6420.0
2019-04-11 13:50:00,215.98,216.28,215.98,216.21,7125.0,203.0713,203.3533,203.0713,203.2875,7125.0
2019-04-11 13:55:00,216.17,216.24,216.06,216.06,5650.0,203.2499,203.3157,203.1465,203.1465,5650.0
2019-04-11 14:00:00,216.09,216.36,216.02,216.34,21363.0,203.1747,203.4285,203.1089,203.4097,21363.0
2019-04-11 14:05:00,216.39,216.55,216.35,216.38,7394.0,203.4568,203.6072,203.4191,203.4474,7394.0
2019-04-11 14:10:00,216.34,216.34,216.28,216.3,2813.0,203.4097,203.4097,203.3533,203.3721,2813.0
2019-04-11 14:15:00,216.3,216.32,216.21,216.25,6272.0,203.3721,203.3909,203.2875,203.3251,6272.0
2019-04-11 14:20:00,216.29,216.44,216.25,216.44,14549.0,203.3627,203.5038,203.3251,203.5038,14549.0
2019-04-11 14:25:00,216.5,216.53,216.3,216.3,3100.0,203.5602,203.5884,203.3721,203.3721,3100.0
2019-04-11 14:30:00,216.25,216.3,216.13,216.23,8750.0,203.3251,203.3721,203.2123,203.3063,8750.0
2019-04-11 14:35:00,216.22,216.37,216.22,216.32,1700.0,203.2969,203.4379,203.2969,203.3909,1700.0
2019-04-11 14:40:00,216.4,216.43,216.3,216.43,2600.0,203.4662,203.4944,203.3721,203.4944,2600.0
2019-04-11 14:45:00,216.42,216.53,216.34,216.51,16650.0,203.485,203.5884,203.4097,203.5696,16650.0
2019-04-11 14:50:00,216.42,216.42,216.25,216.29,6352.0,203.485,203.485,203.3251,203.3627,6352.0
2019-04-11 14:55:00,216.35,216.52,216.35,216.49,3475.0,203.4191,203.579,203.4191,203.5508,3475.0
2019-04-11 15:00:00,216.52,216.64,216.41,216.64,14210.0,203.579,203.6918,203.4756,203.6918,14210.0
2019-04-11 15:05:00,216.63,216.72,216.42,216.5,8300.0,203.6824,203.767,203.485,203.5602,8300.0
2019-04-11 15:10:00,216.5,216.62,216.5,216.56,1305.0,203.5602,203.673,203.5602,203.6166,1305.0
2019-04-11 15:15:00,216.59,216.74,216.56,216.7,1511.0,203.6448,203.7858,203.6166,203.7482,1511.0
2019-04-11 15:20:00,216.72,216.82,216.72,216.75,1877.0,203.767,203.8611,203.767,203.7952,1877.0
2019-04-11 15:25:00,216.81,216.81,216.66,216.66,2136.0,203.8517,203.8517,203.7106,203.7106,2136.0
2019-04-11 15:30:00,216.7,217.03,216.7,216.95,6116.0,203.7482,204.0585,203.7482,203.9833,6116.0
2019-04-11 15:35:00,216.92,216.98,216.86,216.9,3622.0,203.9551,204.0115,203.8987,203.9363,3622.0
2019-04-11 15:40:00,216.88,216.91,216.84,216.91,4200.0,203.9175,203.9457,203.8799,203.9457,4200.0
2019-04-11 15:45:00,216.94,216.96,216.77,216.81,12782.0,203.9739,203.9927,203.814,203.8517,12782.0
2019-04-11 15:50:00,216.8,217.0,216.79,216.96,17325.0,203.8422,204.0303,203.8328,203.9927,17325.0
2019-04-11 15:55:00,216.95,216.98,216.26,216.31,67866.0,203.9833,204.0115,203.3345,203.3815,67866.0
2019-04-12 09:30:00,218.46,218.47,217.5,218.03,20221.0,205.403,205.4124,204.5004,204.9987,20221.0
2019-04-12 09:35:00,217.67,218.33,217.67,218.33,8454.0,204.6602,205.2808,204.6602,205.2808,8454.0
2019-04-12 09:40:00,218.5,218.51,217.35,217.51,7917.0,205.4406,205.45,204.3594,204.5098,7917.0
2019-04-12 09:45:00,217.52,217.82,217.21,217.22,5801.0,204.5192,204.8013,204.2277,204.2371,5801.0
2019-04-12 09:50:00,217.19,217.33,216.87,217.11,8151.0,204.2089,204.3406,203.9081,204.1337,8151.0
2019-04-12 09:55:00,217.12,217.24,216.92,216.99,3700.0,204.1431,204.2559,203.9551,204.0209,3700.0
2019-04-12 10:00:00,216.86,217.24,216.75,217.24,4110.0,203.8987,204.2559,203.7952,204.2559,4110.0
2019-04-12 10:05:00,217.24,217.44,217.2,217.43,1899.0,204.2559,204.444,204.2183,204.4346,1899.0
2019-04-12 10:10:00,217.5,217.5,217.31,217.45,6605.0,204.5004,204.5004,204.3218,204.4534,6605.0
2019-04-12 10:15:00,217.43,217.84,217.42,217.84,9500.0,204.4346,204.8201,204.4252,204.8201,9500.0
2019-04-12 10:20:00,217.78,217.89,217.44,217.89,4000.0,204.7637,204.8671,204.444,204.8671,4000.0
2019-04-12 10:25:00,218.0,218.41,217.94,218.18,4900.0,204.9705,205.356,204.9141,205.1398,4900.0
2019-04-12 10:30:00,218.12,218.16,217.75,217.93,4484.0,205.0834,205.121,204.7355,204.9047,4484.0
2019-04-12 10:35:00,218.02,218.02,217.88,217.95,1800.0,204.9893,204.9893,204.8577,204.9235,1800.0
2019-04-12 10:40:00,217.91,217.92,217.68,217.68,2767.0,204.8859,204.8953,204.6697,204.6697,2767.0
2019-04-12 10:45:00,217.62,217.99,217.55,217.99,1600.0,204.6132,204.9611,204.5474,204.9611,1600.0
2019-04-12 10:50:00,217.97,217.97,217.58,217.71,4400.0,204.9423,204.9423,204.5756,204.6979,4400.0
2019-04-12 10:55:00,217.76,218.01,217.63,217.63,7242.0,204.7449,204.9799,204.6226,204.6226,7242.0
2019-04-12 11:00:00,217.66,217.72,217.56,217.67,9800.0,204.6508,204.7073,204.5568,204.6602,9800.0
2019-04-12 11:05:00,217.71,217.79,217.61,217.69,3400.0,204.6979,204.7731,204.6038,204.6791,3400.0
2019-04-12 11:10:00,217.64,217.64,217.04,217.04,5600.0,204.632,204.632,204.0679,204.0679,5600.0
2019-04-12 11:15:00,217.13,217.13,216.88,217.0,3833.0,204.1525,204.1525,203.9175,204.0303,3833.0
2019-04-12 11:20:00,217.18,217.48,217.12,217.25,10119.0,204.1995,204.4816,204.1431,204.2654,10119.0
2019-04-12 11:25:00,217.25,217.29,217.05,217.1,3228.0,204.2654,204.303,204.0773,204.1243,3228.0
2019-04-12 11:30:00,217.14,217.32,217.14,217.25,4857.0,204.1619,204.3312,204.1619,204.2654,4857.0
2019-04-12 11:35:00,217.29,217.29,217.03,217.06,1591.0,204.303,204.303,204.0585,204.0867,1591.0
2019-04-12 11:40:00,217.12,217.12,217.02,217.06,933.0,204.1431,204.1431,204.0491,204.0867,933.0
2019-04-12 11:45:00,217.15,217.15,216.92,216.93,1400.0,204.1713,204.1713,203.9551,203.9645,1400.0
2019-04-12 11:50:00,217.0,217.07,216.95,217.04,1650.0,204.0303,204.0961,203.9833,204.0679,1650.0
2019-04-12 11:55:00,217.0,217.32,217.0,217.23,2968.0,204.0303,204.3312,204.0303,204.2465,2968.0
2019-04-12 12:00:00,217.16,217.23,217.16,217.21,700.0,204.1807,204.2465,204.1807,204.2277,700.0
2019-04-12 12:05:00,217.49,217.49,217.41,217.41,300.0,204.491,204.491,204.4158,204.4158,300.0
2019-04-12 12:10:00,217.51,217.67,217.44,217.61,1400.0,204.5098,204.6602,204.444,204.6038,1400.0
2019-04-12 12:15:00,217.83,218.01,217.83,217.93,2612.0,204.8107,204.9799,204.8107,204.9047,2612.0
2019-04-12 12:20:00,218.02,218.02,217.83,217.96,2104.0,204.9893,204.9893,204.8107,204.9329,2104.0
2019-04-12 12:25:00,218.01,218.02,217.86,217.97,3457.0,204.9799,204.9893,204.8389,204.9423,3457.0
2019-04-12 12:30:00,217.98,218.01,217.98,218.0,403.0,204.9517,204.9799,204.9517,204.9705,403.0
2019-04-12 12:35:00,217.98,217.99,217.83,217.92,1900.0,204.9517,204.9611,204.8107,204.8953,1900.0
2019-04-12 12:40:00,217.88,218.1,217.87,218.05,2427.0,204.8577,205.0645,204.8483,205.0175,2427.0
2019-04-12 12:45:00,218.04,218.14,218.04,218.06,1100.0,205.0081,205.1022,205.0081,205.0269,1100.0
2019-04-12 12:50:00,218.11,218.17,217.9,218.13,7728.0,205.074,205.1304,204.8765,205.0928,7728.0
2019-04-12 12:55:00,218.14,218.14,218.03,218.03,3129.0,205.1022,205.1022,204.9987,204.9987,3129.0
2019-04-12 13:00:00,218.0,218.09,218.0,218.06,3296.0,204.9705,205.0551,204.9705,205.0269,3296.0
2019-04-12 13:05:00,218.11,218.15,217.99,218.14,6663.0,205.074,205.1116,204.9611,205.1022,6663.0
2019-04-12 13:10:00,218.18,218.2,218.12,218.12,1800.0,205.1398,205.1586,205.0834,205.0834,1800.0
2019-04-12 13:15:00,218.11,218.17,218.06,218.1,3290.0,205.074,205.1304,205.0269,205.0645,3290.0
2019-04-12 13:20:00,218.15,218.15,217.9,217.9,3900.0,205.1116,205.1116,204.8765,204.8765,3900.0
2019-04-12 13:25:00,218.0,218.0,217.95,217.98,1000.0,204.9705,204.9705,204.9235,204.9517,1000.0
2019-04-12 13:30:00,218.03,218.03,217.9,218.0,2647.0,204.9987,204.9987,204.8765,204.9705,2647.0
2019-04-12 13:35:00,218.0,218.01,217.85,217.87,4034.0,204.9705,204.9799,204.8295,204.8483,4034.0
2019-04-12 13:40:00,217.89,218.01,217.89,218.01,400.0,204.8671,204.9799,204.8671,204.9799,400.0
2019-04-12 13:45:00,218.04,218.05,217.86,217.93,5219.0,205.0081,205.0175,204.8389,204.9047,5219.0
2019-04-12 13:50:00,218.0,218.03,217.97,218.03,600.0,204.9705,204.9987,204.9423,204.9987,600.0
2019-04-12 13:55:00,218.03,218.03,217.82,217.82,2107.0,204.9987,204.9987,204.8013,204.8013,2107.0
2019-04-12 14:00:00,217.83,218.12,217.77,218.11,20348.0,204.8107,205.0834,204.7543,205.074,20348.0
2019-04-12 14:05:00,218.19,218.26,218.15,218.26,2712.0,205.1492,205.215,205.1116,205.215,2712.0
2019-04-12 14:10:00,218.31,218.31,218.06,218.28,3406.0,205.262,205.262,205.0269,205.2338,3406.0
2019-04-12 14:15:00,218.24,218.24,218.18,218.21,1200.0,205.1962,205.1962,205.1398,205.168,1200.0
2019-04-12 14:20:00,218.2,218.31,217.95,217.96,7225.0,205.1586,205.262,204.9235,204.9329,7225.0
2019-04-12 14:25:00,217.97,218.0,217.89,217.91,2786.0,204.9423,204.9705,204.8671,204.8859,2786.0
2019-04-12 14:30:00,217.95,217.98,217.66,217.96,16758.0,204.9235,204.9517,204.6508,204.9329,16758.0
2019-04-12 14:35:00,218.05,218.12,218.02,218.11,2805.0,205.0175,205.0834,204.9893,205.074,2805.0
2019-04-12 14:40:00,218.08,218.1,217.96,217.96,2600.0,205.0457,205.0645,204.9329,204.9329,2600.0
2019-04-12 14:45:00,217.9,218.05,217.89,218.04,2000.0,204.8765,205.0175,204.8671,205.0081,2000.0
2019-04-12 14:50:00,218.01,218.13,218.01,218.09,2100.0,204.9799,205.0928,204.9799,205.0551,2100.0
2019-04-12 14:55:00,218.11,218.27,218.06,218.27,2467.0,205.074,205.2244,205.0269,205.2244,2467.0
2019-04-12 15:00:00,218.27,218.33,218.18,218.2,2600.0,205.2244,205.2808,205.1398,205.1586,2600.0
2019-04-12 15:05:00,218.18,218.18,218.02,218.07,5152.0,205.1398,205.1398,204.9893,205.0363,5152.0
2019-04-12 15:10:00,218.07,218.09,217.97,218.06,5200.0,205.0363,205.0551,204.9423,205.0269,5200.0
2019-04-12 15:15:00,218.02,218.05,217.97,218.01,4412.0,204.9893,205.0175,204.9423,204.9799,4412.0
2019-04-12 15:20:00,217.97,217.99,217.87,217.87,1400.0,204.9423,204.9611,204.8483,204.8483,1400.0
2019-04-12 15:25:00,217.91,218.05,217.82,217.96,2935.0,204.8859,205.0175,204.8013,204.9329,2935.0
2019-04-12 15:30:00,218.02,218.03,217.92,217.99,4980.0,204.9893,204.9987,204.8953,204.9611,4980.0
2019-04-12 15:35:00,217.99,218.14,217.94,218.03,6491.0,204.9611,205.1022,204.9141,204.9987,6491.0
2019-04-12 15:40:00,218.02,218.02,217.96,218.0,6820.0,204.9893,204.9893,204.9329,204.9705,6820.0
2019-04-12 15:45:00,218.03,218.03,217.89,217.98,15653.0,204.9987,204.9987,204.8671,204.9517,15653.0
2019-04-12 15:50:00,217.98,217.98,217.82,217.91,10519.0,204.9517,204.9517,204.8013,204.8859,10519.0
2019-04-12 15:55:00,217.94,218.01,217.94,217.99,35558.0,204.9141,204.9799,204.9141,204.9611,35558.0
2019-04-15 09:30:00,218.11,218.8,217.63,218.52,14507.0,205.074,205.7227,204.6226,205.4594,14507.0
2019-04-15 09:35:00,218.71,219.18,218.45,219.18,2329.0,205.6381,206.08,205.3936,206.08,2329.0
2019-04-15 09:40:00,219.18,219.47,218.75,219.22,8700.0,206.08,206.3527,205.6757,206.1176,8700.0
2019-04-15 09:45:00,219.21,219.21,218.74,219.0,8633.0,206.1082,206.1082,205.6663,205.9108,8633.0
2019-04-15 09:50:00,218.83,218.83,218.36,218.8,2177.0,205.7509,205.7509,205.309,205.7227,2177.0
2019-04-15 09:55:00,218.79,218.93,218.42,218.42,3290.0,205.7133,205.8449,205.3654,205.3654,3290.0
2019-04-15 10:00:00,218.63,218.73,218.55,218.72,4020.0,205.5629,205.6569,205.4877,205.6475,4020.0
2019-04-15 10:05:00,218.81,218.93,218.51,218.68,7210.0,205.7321,205.8449,205.45,205.6099,7210.0
2019-04-15 10:10:00,218.67,218.67,218.49,218.53,1000.0,205.6005,205.6005,205.4312,205.4688,1000.0
2019-04-15 10:15:00,218.65,218.68,218.48,218.56,4200.0,205.5817,205.6099,205.4218,205.4971,4200.0
2019-04-15 10:20:00,218.52,218.8,218.51,218.8,810.0,205.4594,205.7227,205.45,205.7227,810.0
2019-04-15 10:25:00,218.62,218.8,218.51,218.64,6806.0,205.5535,205.7227,205.45,205.5723,6806.0
2019-04-15 10:30:00,218.55,218.64,218.15,218.29,9377.0,205.4877,205.5723,205.1116,205.2432,9377.0
2019-04-15 10:35:00,218.38,218.66,218.24,218.24,3700.0,205.3278,205.5911,205.1962,205.1962,3700.0
2019-04-15 10:40:00,218.38,218.39,218.01,218.01,1628.0,205.3278,205.3372,204.9799,204.9799,1628.0
2019-04-15 10:45:00,218.18,218.32,218.08,218.23,2082.0,205.1398,205.2714,205.0457,205.1868,2082.0
2019-04-15 10:50:00,218.28,218.45,218.15,218.45,5242.0,205.2338,205.3936,205.1116,205.3936,5242.0
2019-04-15 10:55:00,218.43,218.59,218.37,218.51,4795.0,205.3748,205.5253,205.3184,205.45,4795.0
2019-04-15 11:00:00,218.6,218.7,218.6,218.7,1257.0,205.5347,205.6287,205.5347,205.6287,1257.0
2019-04-15 11:05:00,218.8,218.91,218.7,218.91,1700.0,205.7227,205.8261,205.6287,205.8261,1700.0
2019-04-15 11:10:00,218.91,219.05,218.89,219.0,1800.0,205.8261,205.9578,205.8073,205.9108,1800.0
2019-04-15 11:15:00,219.0,219.05,218.92,218.98,1000.0,205.9108,205.9578,205.8355,205.892,1000.0
2019-04-15 11:20:00,218.86,218.9,218.63,218.7,3294.0,205.7791,205.8167,205.5629,205.6287,3294.0
2019-04-15 11:25:00,218.85,218.94,218.65,218.94,1780.0,205.7697,205.8543,205.5817,205.8543,1780.0
2019-04-15 11:30:00,218.9,218.92,218.82,218.92,1200.0,205.8167,205.8355,205.7415,205.8355,1200.0
2019-04-15 11:35:00,218.89,218.96,218.66,218.66,1330.0,205.8073,205.8731,205.5911,205.5911,1330.0
2019-04-15 11:40:00,218.56,218.6,218.45,218.5,2100.0,205.4971,205.5347,205.3936,205.4406,2100.0
2019-04-15 11:45:00,218.52,218.71,218.46,218.71,2321.0,205.4594,205.6381,205.403,205.6381,2321.0
2019-04-15 11:50:00,218.68,218.94,218.68,218.88,2500.0,205.6099,205.8543,205.6099,205.7979,2500.0
2019-04-15 11:55:00,218.89,218.95,218.71,218.84,1386.0,205.8073,205.8637,205.6381,205.7603,1386.0
2019-04-15 12:00:00,218.85,218.85,218.53,218.7,1000.0,205.7697,205.7697,205.4688,205.6287,1000.0
2019-04-15 12:05:00,218.7,218.79,218.52,218.52,2300.0,205.6287,205.7133,205.4594,205.4594,2300.0
2019-04-15 12:10:00,218.52,218.52,218.35,218.45,1435.0,205.4594,205.4594,205.2996,205.3936,1435.0
2019-04-15 12:15:00,218.49,218.82,218.43,218.8,2500.0,205.4312,205.7415,205.3748,205.7227,2500.0
2019-04-15 12:20:00,218.8,218.84,218.63,218.63,1600.0,205.7227,205.7603,205.5629,205.5629,1600.0
2019-04-15 12:25:00,218.76,218.76,218.61,218.62,900.0,205.6851,205.6851,205.5441,205.5535,900.0
2019-04-15 12:30:00,218.67,218.68,218.46,218.57,3730.0,205.6005,205.6099,205.403,205.5065,3730.0
2019-04-15 12:35:00,218.61,218.68,218.6,218.61,1100.0,205.5441,205.6099,205.5347,205.5441,1100.0
2019-04-15 12:40:00,218.56,218.56,218.35,218.44,3341.0,205.4971,205.4971,205.2996,205.3842,3341.0
2019-04-15 12:45:00,218.41,218.48,218.35,218.35,1800.0,205.356,205.4218,205.2996,205.2996,1800.0
2019-04-15 12:50:00,218.33,218.43,218.33,218.36,2158.0,205.2808,205.3748,205.2808,205.309,2158.0
2019-04-15 12:55:00,218.39,218.45,218.37,218.41,1200.0,205.3372,205.3936,205.3184,205.356,1200.0
2019-04-15 13:00:00,218.48,218.56,218.48,218.56,700.0,205.4218,205.4971,205.4218,205.4971,700.0
2019-04-15 13:05:00,218.67,218.75,218.65,218.65,700.0,205.6005,205.6757,205.5817,205.5817,700.0
2019-04-15 13:10:00,218.72,218.72,218.66,218.66,600.0,205.6475,205.6475,205.5911,205.5911,600.0
2019-04-15 13:15:00,218.72,218.72,218.63,218.63,300.0,205.6475,205.6475,205.5629,205.5629,300.0
2019-04-15 13:20:00,218.73,218.82,218.73,218.81,1000.0,205.6569,205.7415,205.6569,205.7321,1000.0
2019-04-15 13:25:00,218.88,218.9,218.82,218.82,2327.0,205.7979,205.8167,205.7415,205.7415,2327.0
2019-04-15 13:30:00,218.86,218.91,218.86,218.88,700.0,205.7791,205.8261,205.7791,205.7979,700.0
2019-04-15 13:35:00,218.85,218.89,218.81,218.81,2189.0,205.7697,205.8073,205.7321,205.7321,2189.0
2019-04-15 13:40:00,218.87,219.03,218.87,218.95,3305.0,205.7885,205.939,205.7885,205.8637,3305.0
2019-04-15 13:45:00,219.01,219.14,218.99,219.0,3450.0,205.9202,206.0424,205.9014,205.9108,3450.0
2019-04-15 13:50:00,218.98,219.0,218.79,218.79,3850.0,205.892,205.9108,205.7133,205.7133,3850.0
2019-04-15 13:55:00,218.83,219.05,218.78,218.95,1950.0,205.7509,205.9578,205.7039,205.8637,1950.0
2019-04-15 14:00:00,218.91,219.01,218.89,218.89,1368.0,205.8261,205.9202,205.8073,205.8073,1368.0
2019-04-15 14:05:00,218.84,219.13,218.84,219.01,14387.0,205.7603,206.033,205.7603,205.9202,14387.0
2019-04-15 14:10:00,219.0,219.02,218.74,218.93,8700.0,205.9108,205.9296,205.6663,205.8449,8700.0
2019-04-15 14:15:00,218.93,218.97,218.77,218.97,4772.0,205.8449,205.8826,205.6945,205.8826,4772.0
2019-04-15 14:20:00,218.96,219.04,218.85,219.02,1500.0,205.8731,205.9484,205.7697,205.9296,1500.0
2019-04-15 14:25:00,219.07,219.12,218.99,219.01,3640.0,205.9766,206.0236,205.9014,205.9202,3640.0
2019-04-15 14:30:00,219.09,219.12,219.0,219.01,1892.0,205.9954,206.0236,205.9108,205.9202,1892.0
2019-04-15 14:35:00,219.03,219.08,219.0,219.05,1300.0,205.939,205.986,205.9108,205.9578,1300.0
2019-04-15 14:40:00,219.05,219.09,218.99,219.01,3854.0,205.9578,205.9954,205.9014,205.9202,3854.0
2019-04-15 14:45:00,219.05,219.07,218.95,218.95,3360.0,205.9578,205.9766,205.8637,205.8637,3360.0
2019-04-15 14:50:00,218.96,219.06,218.94,219.06,2800.0,205.8731,205.9672,205.8543,205.9672,2800.0
2019-04-15 14:55:00,218.99,219.09,218.91,219.01,4200.0,205.9014,205.9954,205.8261,205.9202,4200.0
2019-04-15 15:00:00,218.99,219.01,218.89,218.93,1944.0,205.9014,205.9202,205.8073,205.8449,1944.0
2019-04-15 15:05:00,218.93,219.06,218.92,219.06,2500.0,205.8449,205.9672,205.8355,205.9672,2500.0
2019-04-15 15:10:00,219.14,219.14,219.02,219.03,2712.0,206.0424,206.0424,205.9296,205.939,2712.0
2019-04-15 15:15:00,219.07,219.16,219.04,219.16,1901.0,205.9766,206.0612,205.9484,206.0612,1901.0
2019-04-15 15:20:00,219.18,219.21,219.03,219.03,3210.0,206.08,206.1082,205.939,205.939,3210.0
2019-04-15 15:25:00,219.05,219.12,219.02,219.09,2339.0,205.9578,206.0236,205.9296,205.9954,2339.0
2019-04-15 15:30:00,219.08,219.1,219.01,219.08,5341.0,205.986,206.0048,205.9202,205.986,5341.0
2019-04-15 15:35:00,219.08,219.09,218.94,218.94,6346.0,205.986,205.9954,205.8543,205.8543,6346.0
2019-04-15 15:40:00,218.97,219.03,218.96,219.0,5190.0,205.8826,205.939,205.8731,205.9108,5190.0
2019-04-15 15:45:00,219.01,219.2,219.0,219.09,11116.0,205.9202,206.0988,205.9108,205.9954,11116.0
2019-04-15 15:50:00,219.11,219.19,219.04,219.12,13021.0,206.0142,206.0894,205.9484,206.0236,13021.0
2019-04-15 15:55:00,219.17,219.28,218.93,218.99,28518.0,206.0706,206.174,205.8449,205.9014,28518.0
2019-04-16 09:30:00,219.54,219.73,219.0,219.0,21084.0,206.4185,206.5971,205.9108,205.9108,21084.0
2019-04-16 09:35:00,218.84,219.84,218.84,219.43,5251.0,205.7603,206.7006,205.7603,206.3151,5251.0
2019-04-16 09:40:00,219.38,219.45,219.08,219.08,4701.0,206.268,206.3339,205.986,205.986,4701.0
2019-04-16 09:45:00,219.3,219.31,218.89,219.15,1300.0,206.1928,206.2022,205.8073,206.0518,1300.0
2019-04-16 09:50:00,219.31,219.35,219.17,219.35,1701.0,206.2022,206.2398,206.0706,206.2398,1701.0
2019-04-16 09:55:00,219.42,219.42,219.16,219.25,4280.0,206.3057,206.3057,206.0612,206.1458,4280.0
2019-04-16 10:00:00,219.25,219.29,219.09,219.11,4200.0,206.1458,206.1834,205.9954,206.0142,4200.0
2019-04-16 10:05:00,219.17,219.19,218.91,218.98,2700.0,206.0706,206.0894,205.8261,205.892,2700.0
2019-04-16 10:10:00,218.98,219.55,218.96,219.25,8916.0,205.892,206.4279,205.8731,206.1458,8916.0
2019-04-16 10:15:00,219.35,219.68,219.26,219.27,5300.0,206.2398,206.5501,206.1552,206.1646,5300.0
2019-04-16 10:20:00,219.25,219.26,219.12,219.18,2362.0,206.1458,206.1552,206.0236,206.08,2362.0
2019-04-16 10:25:00,219.18,219.49,219.07,219.49,1500.0,206.08,206.3715,205.9766,206.3715,1500.0
2019-04-16 10:30:00,219.3,219.61,219.17,219.46,2302.0,206.1928,206.4843,206.0706,206.3433,2302.0
2019-04-16 10:35:00,219.59,219.59,219.46,219.53,5158.0,206.4655,206.4655,206.3433,206.4091,5158.0
2019-04-16 10:40:00,219.61,219.62,219.37,219.41,4434.0,206.4843,206.4937,206.2586,206.2963,4434.0
2019-04-16 10:45:00,219.3,219.37,219.19,219.34,4722.0,206.1928,206.2586,206.0894,206.2304,4722.0
2019-04-16 10:50:00,219.29,219.46,219.29,219.46,3414.0,206.1834,206.3433,206.1834,206.3433,3414.0
2019-04-16 10:55:00,219.39,219.46,219.3,219.45,3119.0,206.2774,206.3433,206.1928,206.3339,3119.0
2019-04-16 11:00:00,219.46,219.69,219.4,219.69,1949.0,206.3433,206.5595,206.2869,206.5595,1949.0
2019-04-16 11:05:00,219.72,220.13,219.72,219.95,5986.0,206.5877,206.9732,206.5877,206.804,5986.0
2019-04-16 11:10:00,219.9,220.03,219.72,219.73,6974.0,206.757,206.8792,206.5877,206.5971,6974.0
2019-04-16 11:15:00,219.73,220.02,219.72,220.0,1110.0,206.5971,206.8698,206.5877,206.851,1110.0
2019-04-16 11:20:00,220.04,220.29,220.0,220.22,2008.0,206.8886,207.1237,206.851,207.0578,2008.0
2019-04-16 11:25:00,220.12,220.13,220.04,220.05,1000.0,206.9638,206.9732,206.8886,206.898,1000.0
2019-04-16 11:30:00,220.01,220.01,219.87,219.95,1065.0,206.8604,206.8604,206.7288,206.804,1065.0
2019-04-16 11:35:00,219.94,219.95,219.78,219.89,2131.0,206.7946,206.804,206.6441,206.7476,2131.0
2019-04-16 11:40:00,219.88,219.94,219.8,219.8,1800.0,206.7382,206.7946,206.6629,206.6629,1800.0
2019-04-16 11:45:00,219.8,219.85,219.65,219.75,5008.0,206.6629,206.71,206.5219,206.6159,5008.0
2019-04-16 11:50:00,219.75,219.75,219.47,219.52,4625.0,206.6159,206.6159,206.3527,206.3997,4625.0
2019-04-16 11:55:00,219.59,219.59,219.1,219.31,9377.0,206.4655,206.4655,206.0048,206.2022,9377.0
2019-04-16 12:00:00,219.39,219.74,219.39,219.74,3643.0,206.2774,206.6065,206.2774,206.6065,3643.0
2019-04-16 12:05:00,219.74,219.82,219.69,219.71,3900.0,206.6065,206.6817,206.5595,206.5783,3900.0
2019-04-16 12:10:00,219.7,219.75,219.63,219.75,1635.0,206.5689,206.6159,206.5031,206.6159,1635.0
2019-04-16 12:15:00,219.75,219.79,219.66,219.71,1600.0,206.6159,206.6535,206.5313,206.5783,1600.0
2019-04-16 12:20:00,219.64,219.8,219.58,219.8,5971.0,206.5125,206.6629,206.4561,206.6629,5971.0
2019-04-16 12:25:00,219.85,219.94,219.8,219.92,2130.0,206.71,206.7946,206.6629,206.7758,2130.0
2019-04-16 12:30:00,219.94,219.94,219.8,219.84,500.0,206.7946,206.7946,206.6629,206.7006,500.0
2019-04-16 12:35:00,219.84,219.9,219.67,219.8,8376.0,206.7006,206.757,206.5407,206.6629,8376.0
2019-04-16 12:40:00,219.8,219.8,219.7,219.76,1614.0,206.6629,206.6629,206.5689,206.6253,1614.0
2019-04-16 12:45:00,219.68,219.98,219.68,219.91,4700.0,206.5501,206.8322,206.5501,206.7664,4700.0
2019-04-16 12:50:00,219.97,220.04,219.82,219.82,1902.0,206.8228,206.8886,206.6817,206.6817,1902.0
2019-04-16 12:55:00,219.82,219.83,219.72,219.72,3204.0,206.6817,206.6912,206.5877,206.5877,3204.0
2019-04-16 13:00:00,219.67,219.71,219.4,219.42,15765.0,206.5407,206.5783,206.2869,206.3057,15765.0
2019-04-16 13:05:00,219.38,219.38,218.85,218.91,13670.0,206.268,206.268,205.7697,205.8261,13670.0
2019-04-16 13:10:00,218.87,219.47,218.83,219.35,10002.0,205.7885,206.3527,205.7509,206.2398,10002.0
2019-04-16 13:15:00,219.42,219.42,219.22,219.27,2015.0,206.3057,206.3057,206.1176,206.1646,2015.0
2019-04-16 13:20:00,219.3,219.42,219.28,219.32,4124.0,206.1928,206.3057,206.174,206.2116,4124.0
2019-04-16 13:25:00,219.24,219.34,219.23,219.25,1500.0,206.1364,206.2304,206.127,206.1458,1500.0
2019-04-16 13:30:00,219.28,219.32,219.22,219.27,3705.0,206.174,206.2116,206.1176,206.1646,3705.0
2019-04-16 13:35:00,219.28,219.28,219.07,219.09,6619.0,206.174,206.174,205.9766,205.9954,6619.0
2019-04-16 13:40:00,219.14,219.25,219.04,219.06,2020.0,206.0424,206.1458,205.9484,205.9672,2020.0
2019-04-16 13:45:00,219.06,219.17,218.93,219.17,5100.0,205.9672,206.0706,205.8449,206.0706,5100.0
2019-04-16 13:50:00,219.18,219.53,219.13,219.37,6319.0,206.08,206.4091,206.033,206.2586,6319.0
2019-04-16 13:55:00,219.3,219.32,219.22,219.32,2400.0,206.1928,206.2116,206.1176,206.2116,2400.0
2019-04-16 14:00:00,219.3,219.32,219.16,219.17,5000.0,206.1928,206.2116,206.0612,206.0706,5000.0
2019-04-16 14:05:00,219.21,219.25,219.11,219.17,3400.0,206.1082,206.1458,206.0142,206.0706,3400.0
2019-04-16 14:10:00,219.26,219.26,219.09,219.16,1509.0,206.1552,206.1552,205.9954,206.0612,1509.0
2019-04-16 14:15:00,219.12,219.12,219.09,219.1,700.0,206.0236,206.0236,205.9954,206.0048,700.0
2019-04-16 14:20:00,219.09,219.1,218.98,219.07,4547.0,205.9954,206.0048,205.892,205.9766,4547.0
2019-04-16 14:25:00,219.06,219.09,218.9,218.95,5478.0,205.9672,205.9954,205.8167,205.8637,5478.0
2019-04-16 14:30:00,218.96,219.16,218.96,219.02,5920.0,205.8731,206.0612,205.8731,205.9296,5920.0
2019-04-16 14:35:00,219.05,219.16,219.0,219.03,4408.0,205.9578,206.0612,205.9108,205.939,4408.0
2019-04-16 14:40:00,218.98,218.99,218.76,218.78,3153.0,205.892,205.9014,205.6851,205.7039,3153.0
2019-04-16 14:45:00,218.84,218.85,218.74,218.78,875.0,205.7603,205.7697,205.6663,205.7039,875.0
2019-04-16 14:50:00,218.78,218.96,218.74,218.91,4300.0,205.7039,205.8731,205.6663,205.8261,4300.0
2019-04-16 14:55:00,218.95,218.97,218.81,218.83,2700.0,205.8637,205.8826,205.7321,205.7509,2700.0
2019-04-16 15:00:00,218.87,218.88,218.76,218.84,9500.0,205.7885,205.7979,205.6851,205.7603,9500.0
2019-04-16 15:05:00,218.84,218.96,218.8,218.88,5155.0,205.7603,205.8731,205.7227,205.7979,5155.0
2019-04-16 15:10:00,218.88,218.89,218.79,218.79,3600.0,205.7979,205.8073,205.7133,205.7133,3600.0
2019-04-16 15:15:00,218.85,218.95,218.77,218.95,6593.0,205.7697,205.8637,205.6945,205.8637,6593.0
2019-04-16 15:20:00,218.92,218.92,218.78,218.79,4901.0,205.8355,205.8355,205.7039,205.7133,4901.0
2019-04-16 15:25:00,218.79,218.8,218.5,218.55,12686.0,205.7133,205.7227,205.4406,205.4877,12686.0
2019-04-16 15:30:00,218.52,218.52,217.93,217.93,12333.0,205.4594,205.4594,204.9047,204.9047,12333.0
2019-04-16 15:35:00,217.94,218.58,217.83,218.58,12936.0,204.9141,205.5159,204.8107,205.5159,12936.0
2019-04-16 15:40:00,218.61,218.66,218.37,218.45,10832.0,205.5441,205.5911,205.3184,205.3936,10832.0
2019-04-16 15:45:00,218.47,218.7,218.45,218.66,18131.0,205.4124,205.6287,205.3936,205.5911,18131.0
2019-04-16 15:50:00,218.68,218.8,218.63,218.73,19216.0,205.6099,205.7227,205.5629,205.6569,19216.0
2019-04-16 15:55:00,218.74,219.59,218.68,219.33,77528.0,205.6663,206.4655,205.6099,206.221,77528.0
2019-04-17 09:30:00,220.63,220.63,218.88,218.89,10091.0,207.4433,207.4433,205.7979,205.8073,10091.0
2019-04-17 09:35:00,218.9,219.56,218.89,219.29,17100.0,205.8167,206.4373,205.8073,206.1834,17100.0
2019-04-17 09:40:00,219.32,219.66,218.93,219.52,8000.0,206.2116,206.5313,205.8449,206.3997,8000.0
2019-04-17 09:45:00,219.69,220.07,219.47,219.57,6960.0,206.5595,206.9168,206.3527,206.4467,6960.0
2019-04-17 09:50:00,219.72,219.73,219.2,219.37,6578.0,206.5877,206.5971,206.0988,206.2586,6578.0
2019-04-17 09:55:00,219.38,219.43,219.08,219.08,1300.0,206.268,206.3151,205.986,205.986,1300.0
2019-04-17 10:00:00,218.88,218.94,218.29,218.3,2904.0,205.7979,205.8543,205.2432,205.2526,2904.0
2019-04-17 10:05:00,218.38,218.75,218.38,218.62,1954.0,205.3278,205.6757,205.3278,205.5535,1954.0
2019-04-17 10:10:00,218.69,219.09,218.53,218.91,4560.0,205.6193,205.9954,205.4688,205.8261,4560.0
2019-04-17 10:15:00,218.77,218.9,218.6,218.88,3714.0,205.6945,205.8167,205.5347,205.7979,3714.0
2019-04-17 10:20:00,218.89,218.99,218.69,218.9,7500.0,205.8073,205.9014,205.6193,205.8167,7500.0
2019-04-17 10:25:00,218.91,219.31,218.83,219.12,3620.0,205.8261,206.2022,205.7509,206.0236,3620.0
2019-04-17 10:30:00,219.07,219.19,218.95,219.15,2808.0,205.9766,206.0894,205.8637,206.0518,2808.0
2019-04-17 10:35:00,219.19,219.19,219.11,219.12,2700.0,206.0894,206.0894,206.0142,206.0236,2700.0
2019-04-17 10:40:00,219.06,219.23,218.96,219.23,13900.0,205.9672,206.127,205.8731,206.127,13900.0
2019-04-17 10:45:00,219.13,219.25,219.06,219.1,5610.0,206.033,206.1458,205.9672,206.0048,5610.0
2019-04-17 10:50:00,219.13,219.29,219.07,219.28,1200.0,206.033,206.1834,205.9766,206.174,1200.0
2019-04-17 10:55:00,219.22,219.4,219.15,219.37,5700.0,206.1176,206.2869,206.0518,206.2586,5700.0
2019-04-17 11:00:00,219.34,219.5,219.22,219.36,12817.0,206.2304,206.3809,206.1176,206.2492,12817.0
2019-04-17 11:05:00,219.39,219.41,219.02,219.31,16874.0,206.2774,206.2963,205.9296,206.2022,16874.0
2019-04-17 11:10:00,219.23,219.29,219.13,219.22,5302.0,206.127,206.1834,206.033,206.1176,5302.0
2019-04-17 11:15:00,219.24,219.32,219.08,219.23,7622.0,206.1364,206.2116,205.986,206.127,7622.0
2019-04-17 11:20:00,219.17,219.22,219.0,219.22,1900.0,206.0706,206.1176,205.9108,206.1176,1900.0
2019-04-17 11:25:00,219.21,219.42,219.2,219.27,8700.0,206.1082,206.3057,206.0988,206.1646,8700.0
2019-04-17 11:30:00,219.27,219.27,218.99,218.99,2098.0,206.1646,206.1646,205.9014,205.9014,2098.0
2019-04-17 11:35:00,219.0,219.14,218.93,219.07,1700.0,205.9108,206.0424,205.8449,205.9766,1700.0
2019-04-17 11:40:00,219.07,219.22,219.07,219.21,800.0,205.9766,206.1176,205.9766,206.1082,800.0
2019-04-17 11:45:00,219.22,219.5,219.18,219.43,2432.0,206.1176,206.3809,206.08,206.3151,2432.0
2019-04-17 11:50:00,219.4,219.51,219.31,219.51,2355.0,206.2869,206.3903,206.2022,206.3903,2355.0
2019-04-17 11:55:00,219.47,219.49,219.28,219.38,2292.0,206.3527,206.3715,206.174,206.268,2292.0
2019-04-17 12:00:00,219.29,219.43,219.18,219.19,3201.0,206.1834,206.3151,206.08,206.0894,3201.0
2019-04-17 12:05:00,219.13,219.16,219.02,219.11,1806.0,206.033,206.0612,205.9296,206.0142,1806.0
2019-04-17 12:10:00,219.1,219.36,219.05,219.36,1300.0,206.0048,206.2492,205.9578,206.2492,1300.0
2019-04-17 12:15:00,219.3,219.4,219.23,219.28,1400.0,206.1928,206.2869,206.127,206.174,1400.0
2019-04-17 12:20:00,219.32,219.41,219.32,219.41,1100.0,206.2116,206.2963,206.2116,206.2963,1100.0
2019-04-17 12:25:00,219.34,219.48,219.32,219.34,1100.0,206.2304,206.3621,206.2116,206.2304,1100.0
2019-04-17 12:30:00,219.36,219.69,219.36,219.54,5654.0,206.2492,206.5595,206.2492,206.4185,5654.0
2019-04-17 12:35:00,219.54,219.68,219.44,219.44,1500.0,206.4185,206.5501,206.3245,206.3245,1500.0
2019-04-17 12:40:00,219.45,219.51,219.34,219.51,4000.0,206.3339,206.3903,206.2304,206.3903,4000.0
2019-04-17 12:45:00,219.41,219.43,219.34,219.39,800.0,206.2963,206.3151,206.2304,206.2774,800.0
2019-04-17 12:50:00,219.33,219.39,219.21,219.38,2000.0,206.221,206.2774,206.1082,206.268,2000.0
2019-04-17 12:55:00,219.46,219.59,219.43,219.59,2717.0,206.3433,206.4655,206.3151,206.4655,2717.0
2019-04-17 13:00:00,219.62,219.68,219.61,219.68,700.0,206.4937,206.5501,206.4843,206.5501,700.0
2019-04-17 13:05:00,219.72,219.87,219.67,219.83,1100.0,206.5877,206.7288,206.5407,206.6912,1100.0
2019-04-17 13:10:00,219.92,219.92,219.87,219.88,400.0,206.7758,206.7758,206.7288,206.7382,400.0
2019-04-17 13:15:00,219.86,220.05,219.83,219.86,4177.0,206.7194,206.898,206.6912,206.7194,4177.0
2019-04-17 13:20:00,219.92,220.13,219.84,219.95,4828.0,206.7758,206.9732,206.7006,206.804,4828.0
2019-04-17 13:25:00,219.89,219.93,219.84,219.93,1400.0,206.7476,206.7852,206.7006,206.7852,1400.0
2019-04-17 13:30:00,219.9,220.1,219.9,220.1,3300.0,206.757,206.945,206.757,206.945,3300.0
2019-04-17 13:35:00,220.08,220.11,219.98,220.06,11600.0,206.9262,206.9544,206.8322,206.9074,11600.0
2019-04-17 13:40:00,220.07,220.15,219.95,220.15,3364.0,206.9168,206.992,206.804,206.992,3364.0
2019-04-17 13:45:00,220.13,220.24,220.02,220.24,5400.0,206.9732,207.0766,206.8698,207.0766,5400.0
2019-04-17 13:50:00,220.17,220.22,219.9,220.02,2153.0,207.0108,207.0578,206.757,206.8698,2153.0
2019-04-17 13:55:00,220.06,220.13,220.05,220.13,2535.0,206.9074,206.9732,206.898,206.9732,2535.0
2019-04-17 14:00:00,220.05,220.05,219.84,219.84,16356.0,206.898,206.898,206.7006,206.7006,16356.0
2019-04-17 14:05:00,219.81,219.89,219.53,219.73,7355.0,206.6723,206.7476,206.4091,206.5971,7355.0
2019-04-17 14:10:00,219.62,219.62,219.36,219.47,2500.0,206.4937,206.4937,206.2492,206.3527,2500.0
2019-04-17 14:15:00,219.61,219.67,219.53,219.67,2500.0,206.4843,206.5407,206.4091,206.5407,2500.0
2019-04-17 14:20:00,219.67,219.67,219.23,219.23,1667.0,206.5407,206.5407,206.127,206.127,1667.0
2019-04-17 14:25:00,219.15,219.42,219.14,219.36,2239.0,206.0518,206.3057,206.0424,206.2492,2239.0
2019-04-17 14:30:00,219.43,219.66,219.41,219.42,4400.0,206.3151,206.5313,206.2963,206.3057,4400.0
2019-04-17 14:35:00,219.43,219.55,219.4,219.5,3584.0,206.3151,206.4279,206.2869,206.3809,3584.0
2019-04-17 14:40:00,219.53,219.53,219.36,219.37,3600.0,206.4091,206.4091,206.2492,206.2586,3600.0
2019-04-17 14:45:00,219.41,219.54,219.38,219.38,1606.0,206.2963,206.4185,206.268,206.268,1606.0
2019-04-17 14:50:00,219.47,219.59,219.47,219.55,2276.0,206.3527,206.4655,206.3527,206.4279,2276.0
2019-04-17 14:55:00,219.64,219.64,219.4,219.5,1837.0,206.5125,206.5125,206.2869,206.3809,1837.0
2019-04-17 15:00:00,219.49,219.55,219.43,219.43,3206.0,206.3715,206.4279,206.3151,206.3151,3206.0
2019-04-17 15:05:00,219.44,219.51,219.42,219.43,2301.0,206.3245,206.3903,206.3057,206.3151,2301.0
2019-04-17 15:10:00,219.47,219.63,219.43,219.45,5403.0,206.3527,206.5031,206.3151,206.3339,5403.0
2019-04-17 15:15:00,219.47,219.53,219.37,219.38,3393.0,206.3527,206.4091,206.2586,206.268,3393.0
2019-04-17 15:20:00,219.42,219.42,219.32,219.39,4627.0,206.3057,206.3057,206.2116,206.2774,4627.0
2019-04-17 15:25:00,219.41,219.58,219.4,219.43,4803.0,206.2963,206.4561,206.2869,206.3151,4803.0
2019-04-17 15:30:00,219.38,219.5,219.38,219.47,2918.0,206.268,206.3809,206.268,206.3527,2918.0
2019-04-17 15:35:00,219.48,219.54,219.44,219.48,3700.0,206.3621,206.4185,206.3245,206.3621,3700.0
2019-04-17 15:40:00,219.48,219.61,219.47,219.61,6640.0,206.3621,206.4843,206.3527,206.4843,6640.0
2019-04-17 15:45:00,219.63,219.68,219.41,219.45,9463.0,206.5031,206.5501,206.2963,206.3339,9463.0
2019-04-17 15:50:00,219.37,219.51,219.31,219.46,11665.0,206.2586,206.3903,206.2022,206.3433,11665.0
2019-04-17 15:55:00,219.42,219.45,218.99,219.0,96740.0,206.3057,206.3339,205.9014,205.9108,96740.0
2019-04-18 09:30:00,218.59,219.16,217.99,218.55,25380.0,205.5253,206.0612,204.9611,205.4877,25380.0
2019-04-18 09:35:00,218.35,218.86,218.26,218.38,2021.0,205.2996,205.7791,205.215,205.3278,2021.0
2019-04-18 09:40:00,218.48,218.67,218.01,218.42,2400.0,205.4218,205.6005,204.9799,205.3654,2400.0
2019-04-18 09:45:00,218.33,218.51,218.14,218.51,1800.0,205.2808,205.45,205.1022,205.45,1800.0
2019-04-18 09:50:00,218.34,218.34,217.63,218.24,4105.0,205.2902,205.2902,204.6226,205.1962,4105.0
2019-04-18 09:55:00,218.21,218.3,217.59,217.66,1400.0,205.168,205.2526,204.585,204.6508,1400.0
2019-04-18 10:00:00,217.58,218.01,217.52,217.52,4779.0,204.5756,204.9799,204.5192,204.5192,4779.0
2019-04-18 10:05:00,217.52,218.29,217.51,218.2,5700.0,204.5192,205.2432,204.5098,205.1586,5700.0
2019-04-18 10:10:00,218.11,218.39,218.01,218.31,5200.0,205.074,205.3372,204.9799,205.262,5200.0
2019-04-18 10:15:00,218.34,218.34,217.83,217.99,2486.0,205.2902,205.2902,204.8107,204.9611,2486.0
2019-04-18 10:20:00,217.82,217.82,217.68,217.78,3304.0,204.8013,204.8013,204.6697,204.7637,3304.0
2019-04-18 10:25:00,217.71,217.97,217.71,217.8,3300.0,204.6979,204.9423,204.6979,204.7825,3300.0
2019-04-18 10:30:00,217.86,218.04,217.7,217.85,3665.0,204.8389,205.0081,204.6885,204.8295,3665.0
2019-04-18 10:35:00,217.82,217.89,217.61,217.61,2300.0,204.8013,204.8671,204.6038,204.6038,2300.0
2019-04-18 10:40:00,217.56,217.85,217.56,217.82,2800.0,204.5568,204.8295,204.5568,204.8013,2800.0
2019-04-18 10:45:00,217.84,218.13,217.84,218.13,3225.0,204.8201,205.0928,204.8201,205.0928,3225.0
2019-04-18 10:50:00,218.13,218.13,217.89,217.89,3109.0,205.0928,205.0928,204.8671,204.8671,3109.0
2019-04-18 10:55:00,217.97,218.1,217.96,217.99,1650.0,204.9423,205.0645,204.9329,204.9611,1650.0
2019-04-18 11:00:00,218.09,218.2,217.86,218.09,3600.0,205.0551,205.1586,204.8389,205.0551,3600.0
2019-04-18 11:05:00,218.08,218.09,217.83,218.04,2709.0,205.0457,205.0551,204.8107,205.0081,2709.0
2019-04-18 11:10:00,218.05,218.16,217.99,218.16,6426.0,205.0175,205.121,204.9611,205.121,6426.0
2019-04-18 11:15:00,218.05,218.59,218.05,218.59,2903.0,205.0175,205.5253,205.0175,205.5253,2903.0
2019-04-18 11:20:00,218.52,218.52,218.18,218.18,2597.0,205.4594,205.4594,205.1398,205.1398,2597.0
2019-04-18 11:25:00,218.25,218.32,218.08,218.08,4400.0,205.2056,205.2714,205.0457,205.0457,4400.0
2019-04-18 11:30:00,218.13,218.13,217.87,218.02,4240.0,205.0928,205.0928,204.8483,204.9893,4240.0
2019-04-18 11:35:00,218.02,218.13,217.98,218.0,1830.0,204.9893,205.0928,204.9517,204.9705,1830.0
2019-04-18 11:40:00,218.0,218.15,217.95,218.11,2597.0,204.9705,205.1116,204.9235,205.074,2597.0
2019-04-18 11:45:00,218.09,218.1,217.78,217.78,3000.0,205.0551,205.0645,204.7637,204.7637,3000.0
2019-04-18 11:50:00,217.86,218.15,217.85,218.02,2700.0,204.8389,205.1116,204.8295,204.9893,2700.0
2019-04-18 11:55:00,218.06,218.19,217.9,218.19,2600.0,205.0269,205.1492,204.8765,205.1492,2600.0
2019-04-18 12:00:00,218.21,218.26,217.96,218.09,6012.0,205.168,205.215,204.9329,205.0551,6012.0
2019-04-18 12:05:00,218.18,218.21,218.18,218.2,3954.0,205.1398,205.168,205.1398,205.1586,3954.0
2019-04-18 12:10:00,218.22,218.47,218.21,218.46,2687.0,205.1774,205.4124,205.168,205.403,2687.0
2019-04-18 12:15:00,218.46,218.79,218.46,218.79,2039.0,205.403,205.7133,205.403,205.7133,2039.0
2019-04-18 12:20:00,218.79,218.87,218.74,218.86,1800.0,205.7133,205.7885,205.6663,205.7791,1800.0
2019-04-18 12:25:00,218.86,218.89,218.78,218.87,1200.0,205.7791,205.8073,205.7039,205.7885,1200.0
2019-04-18 12:30:00,218.89,219.02,218.89,218.99,1903.0,205.8073,205.9296,205.8073,205.9014,1903.0
2019-04-18 12:35:00,219.01,219.09,218.98,219.09,800.0,205.9202,205.9954,205.892,205.9954,800.0
2019-04-18 12:40:00,219.1,219.25,219.1,219.23,1131.0,206.0048,206.1458,206.0048,206.127,1131.0
2019-04-18 12:45:00,219.28,219.28,219.14,219.19,600.0,206.174,206.174,206.0424,206.0894,600.0
2019-04-18 12:50:00,219.22,219.33,219.22,219.33,500.0,206.1176,206.221,206.1176,206.221,500.0
2019-04-18 12:55:00,219.33,219.34,219.17,219.27,1500.0,206.221,206.2304,206.0706,206.1646,1500.0
2019-04-18 13:00:00,219.15,219.29,219.15,219.29,1000.0,206.0518,206.1834,206.0518,206.1834,1000.0
2019-04-18 13:05:00,219.17,219.31,219.17,219.18,400.0,206.0706,206.2022,206.0706,206.08,400.0
2019-04-18 13:10:00,219.29,219.45,219.29,219.45,900.0,206.1834,206.3339,206.1834,206.3339,900.0
2019-04-18 13:15:00,219.47,219.63,219.47,219.63,1200.0,206.3527,206.5031,206.3527,206.5031,1200.0
2019-04-18 13:20:00,219.53,219.64,219.53,219.64,700.0,206.4091,206.5125,206.4091,206.5125,700.0
2019-04-18 13:25:00,219.61,219.66,219.6,219.61,1200.0,206.4843,206.5313,206.4749,206.4843,1200.0
2019-04-18 13:30:00,219.64,219.73,219.55,219.71,4443.0,206.5125,206.5971,206.4279,206.5783,4443.0
2019-04-18 13:35:00,219.71,219.71,219.57,219.61,2025.0,206.5783,206.5783,206.4467,206.4843,2025.0
2019-04-18 13:40:00,219.63,219.63,219.5,219.56,2208.0,206.5031,206.5031,206.3809,206.4373,2208.0
2019-04-18 13:45:00,219.57,219.73,219.56,219.66,5105.0,206.4467,206.5971,206.4373,206.5313,5105.0
2019-04-18 13:50:00,219.71,219.73,219.63,219.68,1948.0,206.5783,206.5971,206.5031,206.5501,1948.0
2019-04-18 13:55:00,219.71,219.71,219.69,219.69,200.0,206.5783,206.5783,206.5595,206.5595,200.0
2019-04-18 14:00:00,219.72,219.75,219.63,219.75,1600.0,206.5877,206.6159,206.5031,206.6159,1600.0
2019-04-18 14:05:00,219.77,219.77,219.66,219.73,2300.0,206.6347,206.6347,206.5313,206.5971,2300.0
2019-04-18 14:10:00,219.7,219.9,219.69,219.9,2300.0,206.5689,206.757,206.5595,206.757,2300.0
2019-04-18 14:15:00,219.93,220.09,219.93,220.01,1586.0,206.7852,206.9356,206.7852,206.8604,1586.0
2019-04-18 14:20:00,220.06,220.17,220.02,220.11,1400.0,206.9074,207.0108,206.8698,206.9544,1400.0
2019-04-18 14:25:00,220.19,220.22,220.06,220.22,2960.0,207.0296,207.0578,206.9074,207.0578,2960.0
2019-04-18 14:30:00,220.31,220.33,220.27,220.27,618.0,207.1425,207.1613,207.1049,207.1049,618.0
2019-04-18 14:35:00,220.31,220.4,220.29,220.4,2602.0,207.1425,207.2271,207.1237,207.2271,2602.0
2019-04-18 14:40:00,220.35,220.72,220.35,220.55,2313.0,207.1801,207.528,207.1801,207.3681,2313.0
2019-04-18 14:45:00,220.62,220.62,220.52,220.56,1825.0,207.4339,207.4339,207.3399,207.3775,1825.0
2019-04-18 14:50:00,220.61,220.66,220.53,220.54,1709.0,207.4245,207.4715,207.3493,207.3587,1709.0
2019-04-18 14:55:00,220.59,220.75,220.58,220.69,2300.0,207.4057,207.5562,207.3963,207.4997,2300.0
2019-04-18 15:00:00,220.72,220.73,220.42,220.6,1526.0,207.528,207.5374,207.2459,207.4151,1526.0
2019-04-18 15:05:00,220.62,220.72,220.6,220.72,6900.0,207.4339,207.528,207.4151,207.528,6900.0
2019-04-18 15:10:00,220.78,220.89,220.76,220.77,3358.0,207.5844,207.6878,207.5656,207.575,3358.0
2019-04-18 15:15:00,220.77,220.84,220.65,220.84,2943.0,207.575,207.6408,207.4621,207.6408,2943.0
2019-04-18 15:20:00,220.88,220.99,220.86,220.97,2609.0,207.6784,207.7818,207.6596,207.763,2609.0
2019-04-18 15:25:00,220.97,221.02,220.83,220.84,4335.0,207.763,207.81,207.6314,207.6408,4335.0
2019-04-18 15:30:00,220.8,220.82,220.66,220.79,5089.0,207.6032,207.622,207.4715,207.5938,5089.0
2019-04-18 15:35:00,220.77,220.82,220.7,220.8,3400.0,207.575,207.622,207.5092,207.6032,3400.0
2019-04-18 15:40:00,220.85,220.9,220.76,220.9,4869.0,207.6502,207.6972,207.5656,207.6972,4869.0
2019-04-18 15:45:00,220.84,221.23,220.84,221.12,14233.0,207.6408,208.0075,207.6408,207.904,14233.0
2019-04-18 15:50:00,221.11,221.22,220.99,221.2,15351.0,207.8946,207.9981,207.7818,207.9793,15351.0
2019-04-18 15:55:00,221.11,221.45,221.04,221.3,34273.0,207.8946,208.2143,207.8288,208.0733,34273.0
2019-04-22 09:30:00,220.52,221.21,220.0,220.23,10364.0,207.3399,207.9887,206.851,207.0672,10364.0
2019-04-22 09:35:00,220.27,220.52,219.99,220.36,7555.0,207.1049,207.3399,206.8416,207.1895,7555.0
2019-04-22 09:40:00,220.43,220.5,220.21,220.5,3462.0,207.2553,207.3211,207.0484,207.3211,3462.0
2019-04-22 09:45:00,220.63,221.47,220.62,221.47,2226.0,207.4433,208.2331,207.4339,208.2331,2226.0
2019-04-22 09:50:00,221.47,221.47,221.47,221.47,0.0,208.2331,208.2331,208.2331,208.2331,0.0
2019-04-22 09:55:00,221.56,221.75,221.45,221.56,2500.0,208.3178,208.4964,208.2143,208.3178,2500.0
2019-04-22 10:00:00,221.78,222.12,221.59,222.08,1801.0,208.5246,208.8443,208.346,208.8067,1801.0
2019-04-22 10:05:00,222.16,222.29,221.87,221.87,844.0,208.8819,209.0041,208.6092,208.6092,844.0
2019-04-22 10:10:00,221.72,221.85,221.67,221.85,650.0,208.4682,208.5904,208.4212,208.5904,650.0
2019-04-22 10:15:00,221.85,222.06,221.85,222.06,500.0,208.5904,208.7879,208.5904,208.7879,500.0
2019-04-22 10:20:00,222.08,222.08,221.87,221.94,600.0,208.8067,208.8067,208.6092,208.675,600.0
2019-04-22 10:25:00,222.14,222.39,222.14,222.37,700.0,208.8631,209.0981,208.8631,209.0793,700.0
2019-04-22 10:30:00,222.49,222.59,222.37,222.59,1000.0,209.1922,209.2862,209.0793,209.2862,1000.0
2019-04-22 10:35:00,222.73,222.79,222.57,222.7,1822.0,209.4178,209.4742,209.2674,209.3896,1822.0
2019-04-22 10:40:00,222.77,223.01,222.77,222.81,3717.0,209.4554,209.6811,209.4554,209.493,3717.0
2019-04-22 10:45:00,222.77,223.23,222.77,223.23,1700.0,209.4554,209.8879,209.4554,209.8879,1700.0
2019-04-22 10:50:00,223.18,223.18,222.97,223.0,1018.0,209.8409,209.8409,209.6435,209.6717,1018.0
2019-04-22 10:55:00,223.03,223.17,222.85,222.85,1204.0,209.6999,209.8315,209.5307,209.5307,1204.0
2019-04-22 11:00:00,222.67,222.67,222.46,222.57,600.0,209.3614,209.3614,209.164,209.2674,600.0
2019-04-22 11:05:00,222.47,222.73,222.47,222.56,600.0,209.1734,209.4178,209.1734,209.258,600.0
2019-04-22 11:10:00,222.72,222.79,222.72,222.78,500.0,209.4084,209.4742,209.4084,209.4648,500.0
2019-04-22 11:15:00,222.69,222.78,222.61,222.78,1500.0,209.3802,209.4648,209.305,209.4648,1500.0
2019-04-22 11:20:00,222.82,223.01,222.78,222.92,7310.0,209.5024,209.6811,209.4648,209.5965,7310.0
2019-04-22 11:25:00,222.83,222.83,222.55,222.63,1749.0,209.5118,209.5118,209.2486,209.3238,1749.0
2019-04-22 11:30:00,222.63,222.63,222.58,222.59,300.0,209.3238,209.3238,209.2768,209.2862,300.0
2019-04-22 11:35:00,222.53,222.53,222.46,222.46,753.0,209.2298,209.2298,209.164,209.164,753.0
2019-04-22 11:40:00,222.51,222.62,222.5,222.52,1656.0,209.211,209.3144,209.2016,209.2204,1656.0
2019-04-22 11:45:00,222.53,222.71,222.53,222.59,1426.0,209.2298,209.399,209.2298,209.2862,1426.0
2019-04-22 11:50:00,222.54,222.68,222.54,222.61,400.0,209.2392,209.3708,209.2392,209.305,400.0
2019-04-22 11:55:00,222.59,222.74,222.59,222.74,500.0,209.2862,209.4272,209.2862,209.4272,500.0
2019-04-22 12:00:00,222.72,222.78,222.71,222.78,727.0,209.4084,209.4648,209.399,209.4648,727.0
2019-04-22 12:05:00,222.77,222.99,222.76,222.76,1700.0,209.4554,209.6623,209.446,209.446,1700.0
2019-04-22 12:10:00,222.77,222.78,222.58,222.58,500.0,209.4554,209.4648,209.2768,209.2768,500.0
2019-04-22 12:15:00,222.56,222.66,222.56,222.65,799.0,209.258,209.352,209.258,209.3426,799.0
2019-04-22 12:20:00,222.62,222.68,222.58,222.61,1285.0,209.3144,209.3708,209.2768,209.305,1285.0
2019-04-22 12:25:00,222.6,222.65,222.53,222.54,1400.0,209.2956,209.3426,209.2298,209.2392,1400.0
2019-04-22 12:30:00,222.54,222.79,222.48,222.79,1799.0,209.2392,209.4742,209.1828,209.4742,1799.0
2019-04-22 12:35:00,222.78,222.78,222.69,222.69,900.0,209.4648,209.4648,209.3802,209.3802,900.0
2019-04-22 12:40:00,222.7,222.75,222.64,222.67,608.0,209.3896,209.4366,209.3332,209.3614,608.0
2019-04-22 12:45:00,222.52,222.57,222.46,222.49,1073.0,209.2204,209.2674,209.164,209.1922,1073.0
2019-04-22 12:50:00,222.44,222.44,222.35,222.36,1100.0,209.1452,209.1452,209.0605,209.0699,1100.0
2019-04-22 12:55:00,222.41,222.42,222.34,222.42,500.0,209.1169,209.1264,209.0511,209.1264,500.0
2019-04-22 13:00:00,222.32,222.4,222.3,222.3,400.0,209.0323,209.1075,209.0135,209.0135,400.0
2019-04-22 13:05:00,222.35,222.35,222.17,222.17,510.0,209.0605,209.0605,208.8913,208.8913,510.0
2019-04-22 13:10:00,222.27,222.29,222.21,222.29,300.0,208.9853,209.0041,208.9289,209.0041,300.0
2019-04-22 13:15:00,222.29,222.29,222.23,222.24,240.0,209.0041,209.0041,208.9477,208.9571,240.0
2019-04-22 13:20:00,222.36,222.36,222.27,222.35,600.0,209.0699,209.0699,208.9853,209.0605,600.0
2019-04-22 13:25:00,222.35,222.35,222.35,222.35,0.0,209.0605,209.0605,209.0605,209.0605,0.0
2019-04-22 13:30:00,222.51,222.54,222.42,222.47,1005.0,209.211,209.2392,209.1264,209.1734,1005.0
2019-04-22 13:35:00,222.56,222.72,222.56,222.69,659.0,209.258,209.4084,209.258,209.3802,659.0
2019-04-22 13:40:00,222.71,222.75,222.65,222.69,700.0,209.399,209.4366,209.3426,209.3802,700.0
2019-04-22 13:45:00,222.67,222.8,222.63,222.8,750.0,209.3614,209.4836,209.3238,209.4836,750.0
2019-04-22 13:50:00,222.74,222.75,222.67,222.67,530.0,209.4272,209.4366,209.3614,209.3614,530.0
2019-04-22 13:55:00,222.59,222.7,222.59,222.7,1140.0,209.2862,209.3896,209.2862,209.3896,1140.0
2019-04-22 14:00:00,222.71,222.75,222.58,222.75,1064.0,209.399,209.4366,209.2768,209.4366,1064.0
2019-04-22 14:05:00,222.78,222.97,222.78,222.97,804.0,209.4648,209.6435,209.4648,209.6435,804.0
2019-04-22 14:10:00,222.92,222.97,222.87,222.88,2134.0,209.5965,209.6435,209.5495,209.5589,2134.0
2019-04-22 14:15:00,222.88,222.89,222.86,222.86,500.0,209.5589,209.5683,209.5401,209.5401,500.0
2019-04-22 14:20:00,222.84,222.89,222.81,222.87,1200.0,209.5212,209.5683,209.493,209.5495,1200.0
2019-04-22 14:25:00,222.97,223.08,222.96,222.96,1300.0,209.6435,209.7469,209.6341,209.6341,1300.0
2019-04-22 14:30:00,222.99,223.03,222.96,222.98,551.0,209.6623,209.6999,209.6341,209.6529,551.0
2019-04-22 14:35:00,222.93,222.93,222.93,222.93,100.0,209.6059,209.6059,209.6059,209.6059,100.0
2019-04-22 14:40:00,222.92,223.04,222.92,223.01,1100.0,209.5965,209.7093,209.5965,209.6811,1100.0
2019-04-22 14:45:00,223.0,223.11,222.97,223.03,2074.0,209.6717,209.7751,209.6435,209.6999,2074.0
2019-04-22 14:50:00,223.01,223.1,222.96,223.1,1284.0,209.6811,209.7657,209.6341,209.7657,1284.0
2019-04-22 14:55:00,223.13,223.18,223.12,223.12,300.0,209.7939,209.8409,209.7845,209.7845,300.0
2019-04-22 15:00:00,223.19,223.21,223.02,223.02,900.0,209.8503,209.8691,209.6905,209.6905,900.0
2019-04-22 15:05:00,222.98,222.99,222.96,222.96,400.0,209.6529,209.6623,209.6341,209.6341,400.0
2019-04-22 15:10:00,222.97,223.06,222.97,223.0,1100.0,209.6435,209.7281,209.6435,209.6717,1100.0
2019-04-22 15:15:00,223.02,223.1,222.98,223.07,1113.0,209.6905,209.7657,209.6529,209.7375,1113.0
2019-04-22 15:20:00,223.17,223.17,223.05,223.06,500.0,209.8315,209.8315,209.7187,209.7281,500.0
2019-04-22 15:25:00,222.98,223.01,222.96,222.96,620.0,209.6529,209.6811,209.6341,209.6341,620.0
2019-04-22 15:30:00,222.97,222.99,222.9,222.92,3764.0,209.6435,209.6623,209.5777,209.5965,3764.0
2019-04-22 15:35:00,222.89,222.89,222.8,222.8,1906.0,209.5683,209.5683,209.4836,209.4836,1906.0
2019-04-22 15:40:00,222.78,222.83,222.69,222.71,1825.0,209.4648,209.5118,209.3802,209.399,1825.0
2019-04-22 15:45:00,222.72,222.79,222.68,222.73,4615.0,209.4084,209.4742,209.3708,209.4178,4615.0
2019-04-22 15:50:00,222.69,222.78,222.6,222.74,8700.0,209.3802,209.4648,209.2956,209.4272,8700.0
2019-04-22 15:55:00,222.7,222.79,222.46,222.55,13945.0,209.3896,209.4742,209.164,209.2486,13945.0
2019-04-23 09:30:00,222.95,223.63,222.24,222.44,15417.0,209.6247,210.264,208.9571,209.1452,15417.0
2019-04-23 09:35:00,222.51,222.92,222.16,222.33,5856.0,209.211,209.5965,208.8819,209.0417,5856.0
2019-04-23 09:40:00,222.41,222.86,222.19,222.86,5400.0,209.1169,209.5401,208.9101,209.5401,5400.0
2019-04-23 09:45:00,222.87,223.01,222.6,222.83,3456.0,209.5495,209.6811,209.2956,209.5118,3456.0
2019-04-23 09:50:00,222.93,223.42,222.87,223.41,1704.0,209.6059,210.0666,209.5495,210.0572,1704.0
2019-04-23 09:55:00,223.42,223.62,223.28,223.49,4896.0,210.0666,210.2546,209.9349,210.1324,4896.0
2019-04-23 10:00:00,223.43,223.82,223.42,223.76,2800.0,210.076,210.4427,210.0666,210.3863,2800.0
2019-04-23 10:05:00,223.76,223.76,223.51,223.72,1500.0,210.3863,210.3863,210.1512,210.3487,1500.0
2019-04-23 10:10:00,223.6,223.79,223.58,223.73,1282.0,210.2358,210.4145,210.217,210.3581,1282.0
2019-04-23 10:15:00,223.54,223.71,223.54,223.71,1000.0,210.1794,210.3392,210.1794,210.3392,1000.0
2019-04-23 10:20:00,223.55,223.81,223.55,223.61,849.0,210.1888,210.4333,210.1888,210.2452,849.0
2019-04-23 10:25:00,223.7,223.92,223.59,223.65,4755.0,210.3298,210.5367,210.2264,210.2828,4755.0
2019-04-23 10:30:00,223.6,223.68,223.47,223.47,2024.0,210.2358,210.311,210.1136,210.1136,2024.0
2019-04-23 10:35:00,223.6,223.67,223.47,223.55,2334.0,210.2358,210.3016,210.1136,210.1888,2334.0
2019-04-23 10:40:00,223.45,223.71,223.41,223.65,3599.0,210.0948,210.3392,210.0572,210.2828,3599.0
2019-04-23 10:45:00,223.61,223.62,223.39,223.52,3501.0,210.2452,210.2546,210.0384,210.1606,3501.0
2019-04-23 10:50:00,223.51,223.51,223.38,223.39,930.0,210.1512,210.1512,210.029,210.0384,930.0
2019-04-23 10:55:00,223.33,223.56,223.33,223.39,2001.0,209.982,210.1982,209.982,210.0384,2001.0
2019-04-23 11:00:00,223.57,223.57,223.49,223.49,200.0,210.2076,210.2076,210.1324,210.1324,200.0
2019-04-23 11:05:00,223.56,223.65,223.48,223.6,900.0,210.1982,210.2828,210.123,210.2358,900.0
2019-04-23 11:10:00,223.65,223.86,223.53,223.8,1816.0,210.2828,210.4803,210.17,210.4239,1816.0
2019-04-23 11:15:00,223.76,223.86,223.75,223.77,508.0,210.3863,210.4803,210.3769,210.3957,508.0
2019-04-23 11:20:00,223.86,223.91,223.7,223.88,2364.0,210.4803,210.5273,210.3298,210.4991,2364.0
2019-04-23 11:25:00,223.88,224.03,223.88,224.0,1722.0,210.4991,210.6401,210.4991,210.6119,1722.0
2019-04-23 11:30:00,224.08,224.49,224.04,224.49,4300.0,210.6871,211.0726,210.6495,211.0726,4300.0
2019-04-23 11:35:00,224.44,224.53,224.41,224.53,2025.0,211.0256,211.1102,210.9974,211.1102,2025.0
2019-04-23 11:40:00,224.52,224.55,224.38,224.39,1345.0,211.1008,211.129,210.9692,210.9786,1345.0
2019-04-23 11:45:00,224.34,224.74,224.3,224.71,2100.0,210.9316,211.3077,210.894,211.2795,2100.0
2019-04-23 11:50:00,224.66,224.66,224.5,224.51,600.0,211.2325,211.2325,211.082,211.0914,600.0
2019-04-23 11:55:00,224.47,224.56,224.45,224.51,1830.0,211.0538,211.1384,211.035,211.0914,1830.0
2019-04-23 12:00:00,224.45,224.61,224.44,224.61,2100.0,211.035,211.1855,211.0256,211.1855,2100.0
2019-04-23 12:05:00,224.69,224.8,224.62,224.78,2900.0,211.2607,211.3641,211.1949,211.3453,2900.0
2019-04-23 12:10:00,224.76,224.82,224.67,224.75,1653.0,211.3265,211.3829,211.2419,211.3171,1653.0
2019-04-23 12:15:00,224.83,224.97,224.75,224.95,2988.0,211.3923,211.5239,211.3171,211.5051,2988.0
2019-04-23 12:20:00,224.84,224.84,224.79,224.79,500.0,211.4017,211.4017,211.3547,211.3547,500.0
2019-04-23 12:25:00,224.68,224.79,224.68,224.74,1200.0,211.2513,211.3547,211.2513,211.3077,1200.0
2019-04-23 12:30:00,224.75,224.79,224.7,224.74,2200.0,211.3171,211.3547,211.2701,211.3077,2200.0
2019-04-23 12:35:00,224.73,225.15,224.72,225.15,5912.0,211.2983,211.6932,211.2889,211.6932,5912.0
2019-04-23 12:40:00,225.13,225.2,225.07,225.2,967.0,211.6744,211.7402,211.618,211.7402,967.0
2019-04-23 12:45:00,225.25,225.46,225.1,225.32,3307.0,211.7872,211.9847,211.6462,211.853,3307.0
2019-04-23 12:50:00,225.29,225.35,225.27,225.27,1300.0,211.8248,211.8812,211.806,211.806,1300.0
2019-04-23 12:55:00,225.27,225.27,225.2,225.22,1300.0,211.806,211.806,211.7402,211.759,1300.0
2019-04-23 13:00:00,225.37,225.47,225.34,225.44,1500.0,211.9,211.9941,211.8718,211.9659,1500.0
2019-04-23 13:05:00,225.44,225.46,225.41,225.46,905.0,211.9659,211.9847,211.9376,211.9847,905.0
2019-04-23 13:10:00,225.59,225.7,225.59,225.63,1409.0,212.1069,212.2103,212.1069,212.1445,1409.0
2019-04-23 13:15:00,225.64,225.65,225.56,225.64,2013.0,212.1539,212.1633,212.0787,212.1539,2013.0
2019-04-23 13:20:00,225.68,225.91,225.68,225.82,2350.0,212.1915,212.4078,212.1915,212.3231,2350.0
2019-04-23 13:25:00,225.73,225.73,225.49,225.57,1571.0,212.2385,212.2385,212.0129,212.0881,1571.0
2019-04-23 13:30:00,225.56,225.61,225.46,225.54,6901.0,212.0787,212.1257,211.9847,212.0599,6901.0
2019-04-23 13:35:00,225.56,225.59,225.45,225.47,3001.0,212.0787,212.1069,211.9753,211.9941,3001.0
2019-04-23 13:40:00,225.51,225.59,225.49,225.59,900.0,212.0317,212.1069,212.0129,212.1069,900.0
2019-04-23 13:45:00,225.65,225.73,225.59,225.67,2433.0,212.1633,212.2385,212.1069,212.1821,2433.0
2019-04-23 13:50:00,225.73,225.73,225.73,225.73,100.0,212.2385,212.2385,212.2385,212.2385,100.0
2019-04-23 13:55:00,225.74,225.86,225.73,225.82,1100.0,212.2479,212.3607,212.2385,212.3231,1100.0
2019-04-23 14:00:00,225.8,225.8,225.59,225.59,2280.0,212.3043,212.3043,212.1069,212.1069,2280.0
2019-04-23 14:05:00,225.57,225.66,225.56,225.6,1000.0,212.0881,212.1727,212.0787,212.1163,1000.0
2019-04-23 14:10:00,225.62,225.67,225.62,225.65,1420.0,212.1351,212.1821,212.1351,212.1633,1420.0
2019-04-23 14:15:00,225.64,225.64,225.52,225.54,1300.0,212.1539,212.1539,212.0411,212.0599,1300.0
2019-04-23 14:20:00,225.57,225.64,225.55,225.58,2200.0,212.0881,212.1539,212.0693,212.0975,2200.0
2019-04-23 14:25:00,225.62,225.66,225.62,225.66,300.0,212.1351,212.1727,212.1351,212.1727,300.0
2019-04-23 14:30:00,225.75,225.94,225.75,225.94,2707.0,212.2573,212.436,212.2573,212.436,2707.0
2019-04-23 14:35:00,225.9,226.04,225.9,225.99,3004.0,212.3984,212.53,212.3984,212.483,3004.0
2019-04-23 14:40:00,226.04,226.04,225.93,225.93,3100.0,212.53,212.53,212.4266,212.4266,3100.0
2019-04-23 14:45:00,225.89,226.1,225.89,226.1,2553.0,212.389,212.5864,212.389,212.5864,2553.0
2019-04-23 14:50:00,226.03,226.03,225.97,226.01,1100.0,212.5206,212.5206,212.4642,212.5018,1100.0
2019-04-23 14:55:00,226.12,226.14,226.05,226.05,1817.0,212.6052,212.624,212.5394,212.5394,1817.0
2019-04-23 15:00:00,226.02,226.02,225.84,225.86,2762.0,212.5112,212.5112,212.3419,212.3607,2762.0
2019-04-23 15:05:00,225.83,226.0,225.82,226.0,2717.0,212.3325,212.4924,212.3231,212.4924,2717.0
2019-04-23 15:10:00,226.03,226.03,225.93,225.93,1897.0,212.5206,212.5206,212.4266,212.4266,1897.0
2019-04-23 15:15:00,225.94,225.94,225.84,225.85,1800.0,212.436,212.436,212.3419,212.3513,1800.0
2019-04-23 15:20:00,225.89,225.89,225.77,225.8,3550.0,212.389,212.389,212.2761,212.3043,3550.0
2019-04-23 15:25:00,225.78,225.82,225.72,225.74,4352.0,212.2855,212.3231,212.2291,212.2479,4352.0
2019-04-23 15:30:00,225.73,225.97,225.73,225.91,3929.0,212.2385,212.4642,212.2385,212.4078,3929.0
2019-04-23 15:35:00,225.92,225.92,225.67,225.72,7655.0,212.4172,212.4172,212.1821,212.2291,7655.0
2019-04-23 15:40:00,225.7,225.71,225.62,225.7,6815.0,212.2103,212.2197,212.1351,212.2103,6815.0
2019-04-23 15:45:00,225.7,225.8,225.62,225.8,7511.0,212.2103,212.3043,212.1351,212.3043,7511.0
2019-04-23 15:50:00,225.8,225.81,225.71,225.8,9064.0,212.3043,212.3137,212.2197,212.3043,9064.0
2019-04-23 15:55:00,225.81,226.07,225.81,226.05,34310.0,212.3137,212.5582,212.3137,212.5394,34310.0
2019-04-24 09:30:00,225.33,226.0,225.3,225.61,14194.0,211.8624,212.4924,211.8342,212.1257,14194.0
2019-04-24 09:35:00,225.74,226.77,225.61,226.7,12425.0,212.2479,213.2164,212.1257,213.1505,12425.0
2019-04-24 09:40:00,226.56,226.87,226.53,226.66,4725.0,213.0189,213.3104,212.9907,213.1129,4725.0
2019-04-24 09:45:00,226.72,226.72,225.99,225.99,3300.0,213.1693,213.1693,212.483,212.483,3300.0
2019-04-24 09:50:00,225.87,225.99,225.46,225.49,12975.0,212.3702,212.483,211.9847,212.0129,12975.0
2019-04-24 09:55:00,225.47,225.71,225.47,225.48,2000.0,211.9941,212.2197,211.9941,212.0035,2000.0
2019-04-24 10:00:00,225.57,225.57,225.35,225.35,1643.0,212.0881,212.0881,211.8812,211.8812,1643.0
2019-04-24 10:05:00,225.39,225.47,225.07,225.2,3982.0,211.9188,211.9941,211.618,211.7402,3982.0
2019-04-24 10:10:00,225.36,225.65,225.36,225.65,600.0,211.8906,212.1633,211.8906,212.1633,600.0
2019-04-24 10:15:00,225.57,225.58,225.41,225.41,1000.0,212.0881,212.0975,211.9376,211.9376,1000.0
2019-04-24 10:20:00,225.34,225.34,225.17,225.28,480.0,211.8718,211.8718,211.712,211.8154,480.0
2019-04-24 10:25:00,225.24,225.36,225.18,225.31,1900.0,211.7778,211.8906,211.7214,211.8436,1900.0
2019-04-24 10:30:00,225.31,225.32,225.31,225.31,200.0,211.8436,211.853,211.8436,211.8436,200.0
2019-04-24 10:35:00,225.2,225.24,224.99,225.06,2532.0,211.7402,211.7778,211.5427,211.6086,2532.0
2019-04-24 10:40:00,225.01,225.02,224.74,224.77,1650.0,211.5616,211.571,211.3077,211.3359,1650.0
2019-04-24 10:45:00,224.71,224.78,224.62,224.71,3517.0,211.2795,211.3453,211.1949,211.2795,3517.0
2019-04-24 10:50:00,224.8,225.29,224.8,225.29,4308.0,211.3641,211.8248,211.3641,211.8248,4308.0
2019-04-24 10:55:00,225.25,225.34,225.16,225.34,4137.0,211.7872,211.8718,211.7026,211.8718,4137.0
2019-04-24 11:00:00,225.46,225.66,225.45,225.66,2565.0,211.9847,212.1727,211.9753,212.1727,2565.0
2019-04-24 11:05:00,225.62,225.62,225.38,225.38,1400.0,212.1351,212.1351,211.9094,211.9094,1400.0
2019-04-24 11:10:00,225.39,225.53,225.33,225.46,7005.0,211.9188,212.0505,211.8624,211.9847,7005.0
2019-04-24 11:15:00,225.48,225.71,225.48,225.71,1300.0,212.0035,212.2197,212.0035,212.2197,1300.0
2019-04-24 11:20:00,225.78,225.79,225.7,225.77,1249.0,212.2855,212.2949,212.2103,212.2761,1249.0
2019-04-24 11:25:00,225.82,225.83,225.56,225.56,1780.0,212.3231,212.3325,212.0787,212.0787,1780.0
2019-04-24 11:30:00,225.67,225.94,225.67,225.94,2984.0,212.1821,212.436,212.1821,212.436,2984.0
2019-04-24 11:35:00,225.99,226.09,225.88,225.97,2600.0,212.483,212.577,212.3796,212.4642,2600.0
2019-04-24 11:40:00,226.0,226.03,225.83,225.89,1148.0,212.4924,212.5206,212.3325,212.389,1148.0
2019-04-24 11:45:00,225.82,225.82,225.65,225.7,930.0,212.3231,212.3231,212.1633,212.2103,930.0
2019-04-24 11:50:00,225.77,225.85,225.67,225.85,1350.0,212.2761,212.3513,212.1821,212.3513,1350.0
2019-04-24 11:55:00,225.88,225.92,225.88,225.92,1000.0,212.3796,212.4172,212.3796,212.4172,1000.0
2019-04-24 12:00:00,225.92,225.96,225.86,225.94,900.0,212.4172,212.4548,212.3607,212.436,900.0
2019-04-24 12:05:00,225.91,226.07,225.91,226.07,2254.0,212.4078,212.5582,212.4078,212.5582,2254.0
2019-04-24 12:10:00,226.13,226.13,226.03,226.03,701.0,212.6146,212.6146,212.5206,212.5206,701.0
2019-04-24 12:15:00,226.03,226.03,225.85,225.91,1519.0,212.5206,212.5206,212.3513,212.4078,1519.0
2019-04-24 12:20:00,226.02,226.02,226.02,226.02,200.0,212.5112,212.5112,212.5112,212.5112,200.0
2019-04-24 12:25:00,226.09,226.11,226.06,226.08,800.0,212.577,212.5958,212.5488,212.5676,800.0
2019-04-24 12:30:00,226.1,226.16,226.07,226.1,1468.0,212.5864,212.6428,212.5582,212.5864,1468.0
2019-04-24 12:35:00,226.1,226.21,226.06,226.21,4400.0,212.5864,212.6898,212.5488,212.6898,4400.0
2019-04-24 12:40:00,226.23,226.24,226.16,226.16,900.0,212.7086,212.718,212.6428,212.6428,900.0
2019-04-24 12:45:00,226.19,226.19,226.14,226.16,1550.0,212.671,212.671,212.624,212.6428,1550.0
2019-04-24 12:50:00,226.12,226.14,225.97,226.01,1300.0,212.6052,212.624,212.4642,212.5018,1300.0
2019-04-24 12:55:00,225.96,226.0,225.82,225.82,2000.0,212.4548,212.4924,212.3231,212.3231,2000.0
2019-04-24 13:00:00,225.87,225.96,225.87,225.93,1005.0,212.3702,212.4548,212.3702,212.4266,1005.0
2019-04-24 13:05:00,225.99,225.99,225.88,225.95,1400.0,212.483,212.483,212.3796,212.4454,1400.0
2019-04-24 13:10:00,225.9,225.9,225.56,225.56,1900.0,212.3984,212.3984,212.0787,212.0787,1900.0
2019-04-24 13:15:00,225.56,225.79,225.56,225.78,1000.0,212.0787,212.2949,212.0787,212.2855,1000.0
2019-04-24 13:20:00,225.86,225.92,225.85,225.92,800.0,212.3607,212.4172,212.3513,212.4172,800.0
2019-04-24 13:25:00,225.9,225.9,225.86,225.87,500.0,212.3984,212.3984,212.3607,212.3702,500.0
2019-04-24 13:30:00,225.89,226.01,225.85,225.97,2120.0,212.389,212.5018,212.3513,212.4642,2120.0
2019-04-24 13:35:00,226.0,226.02,225.93,225.94,712.0,212.4924,212.5112,212.4266,212.436,712.0
2019-04-24 13:40:00,225.93,225.96,225.86,225.96,1807.0,212.4266,212.4548,212.3607,212.4548,1807.0
2019-04-24 13:45:00,225.97,226.09,225.97,226.06,2351.0,212.4642,212.577,212.4642,212.5488,2351.0
2019-04-24 13:50:00,226.07,226.15,226.06,226.12,1396.0,212.5582,212.6334,212.5488,212.6052,1396.0
2019-04-24 13:55:00,226.13,226.13,225.86,225.89,1632.0,212.6146,212.6146,212.3607,212.389,1632.0
2019-04-24 14:00:00,225.86,225.9,225.84,225.87,2000.0,212.3607,212.3984,212.3419,212.3702,2000.0
2019-04-24 14:05:00,225.84,225.84,225.77,225.83,1801.0,212.3419,212.3419,212.2761,212.3325,1801.0
2019-04-24 14:10:00,225.83,225.88,225.71,225.83,12023.0,212.3325,212.3796,212.2197,212.3325,12023.0
2019-04-24 14:15:00,225.79,225.86,225.79,225.84,3432.0,212.2949,212.3607,212.2949,212.3419,3432.0
2019-04-24 14:20:00,225.84,225.94,225.84,225.93,2306.0,212.3419,212.436,212.3419,212.4266,2306.0
2019-04-24 14:25:00,226.0,226.23,225.94,226.23,5258.0,212.4924,212.7086,212.436,212.7086,5258.0
2019-04-24 14:30:00,226.17,226.17,226.09,226.09,30408.0,212.6522,212.6522,212.577,212.577,30408.0
2019-04-24 14:35:00,226.1,226.28,226.09,226.09,3327.0,212.5864,212.7556,212.577,212.577,3327.0
2019-04-24 14:40:00,226.13,226.14,225.88,226.0,2108.0,212.6146,212.624,212.3796,212.4924,2108.0
2019-04-24 14:45:00,226.03,226.07,226.0,226.04,2193.0,212.5206,212.5582,212.4924,212.53,2193.0
2019-04-24 14:50:00,226.08,226.08,226.0,226.04,1005.0,212.5676,212.5676,212.4924,212.53,1005.0
2019-04-24 14:55:00,226.03,226.06,226.01,226.01,1877.0,212.5206,212.5488,212.5018,212.5018,1877.0
2019-04-24 15:00:00,226.01,226.04,225.95,225.95,3042.0,212.5018,212.53,212.4454,212.4454,3042.0
2019-04-24 15:05:00,225.97,225.98,225.91,225.93,2085.0,212.4642,212.4736,212.4078,212.4266,2085.0
2019-04-24 15:10:00,225.96,226.0,225.91,225.91,2100.0,212.4548,212.4924,212.4078,212.4078,2100.0
2019-04-24 15:15:00,225.86,225.9,225.86,225.9,2150.0,212.3607,212.3984,212.3607,212.3984,2150.0
2019-04-24 15:20:00,225.9,225.91,225.8,225.81,3150.0,212.3984,212.4078,212.3043,212.3137,3150.0
2019-04-24 15:25:00,225.83,225.83,225.77,225.78,2117.0,212.3325,212.3325,212.2761,212.2855,2117.0
2019-04-24 15:30:00,225.79,225.79,225.71,225.77,1906.0,212.2949,212.2949,212.2197,212.2761,1906.0
2019-04-24 15:35:00,225.75,225.97,225.71,225.9,2702.0,212.2573,212.4642,212.2197,212.3984,2702.0
2019-04-24 15:40:00,225.89,225.9,225.74,225.77,8397.0,212.389,212.3984,212.2479,212.2761,8397.0
2019-04-24 15:45:00,225.75,225.77,225.68,225.69,11297.0,212.2573,212.2761,212.1915,212.2009,11297.0
2019-04-24 15:50:00,225.66,225.66,225.16,225.2,15369.0,212.1727,212.1727,211.7026,211.7402,15369.0
2019-04-24 15:55:00,225.15,225.21,224.77,224.86,74766.0,211.6932,211.7496,211.3359,211.4205,74766.0
2019-04-25 09:30:00,224.58,225.03,224.02,224.38,9693.0,211.1573,211.5804,210.6307,210.9692,9693.0
2019-04-25 09:35:00,224.52,224.64,223.88,224.05,4000.0,211.1008,211.2137,210.4991,210.6589,4000.0
2019-04-25 09:40:00,224.0,224.63,223.61,223.73,37800.0,210.6119,211.2043,210.2452,210.3581,37800.0
2019-04-25 09:45:00,223.9,223.9,223.29,223.29,3900.0,210.5179,210.5179,209.9444,209.9444,3900.0
2019-04-25 09:50:00,223.4,223.66,223.33,223.51,2024.0,210.0478,210.2922,209.982,210.1512,2024.0
2019-04-25 09:55:00,223.51,223.55,222.93,223.17,2236.0,210.1512,210.1888,209.6059,209.8315,2236.0
2019-04-25 10:00:00,223.19,223.8,223.19,223.4,6004.0,209.8503,210.4239,209.8503,210.0478,6004.0
2019-04-25 10:05:00,223.35,223.41,223.16,223.3,2558.0,210.0008,210.0572,209.8221,209.9538,2558.0
2019-04-25 10:10:00,223.31,223.39,222.57,222.64,5234.0,209.9632,210.0384,209.2674,209.3332,5234.0
2019-04-25 10:15:00,222.63,222.63,222.0,222.3,7461.0,209.3238,209.3238,208.7315,209.0135,7461.0
2019-04-25 10:20:00,222.3,222.3,221.77,221.99,1066.0,209.0135,209.0135,208.5152,208.7221,1066.0
2019-04-25 10:25:00,222.0,222.05,221.29,221.29,9745.0,208.7315,208.7785,208.0639,208.0639,9745.0
2019-04-25 10:30:00,221.35,221.55,221.11,221.24,11200.0,208.1203,208.3083,207.8946,208.0169,11200.0
2019-04-25 10:35:00,221.23,221.68,221.2,221.51,13700.0,208.0075,208.4306,207.9793,208.2707,13700.0
2019-04-25 10:40:00,221.53,221.58,221.31,221.48,3400.0,208.2895,208.3366,208.0827,208.2425,3400.0
2019-04-25 10:45:00,221.51,221.86,221.2,221.26,10847.0,208.2707,208.5998,207.9793,208.0357,10847.0
2019-04-25 10:50:00,221.26,221.91,221.22,221.88,3996.0,208.0357,208.6468,207.9981,208.6186,3996.0
2019-04-25 10:55:00,221.89,222.17,221.67,222.0,4653.0,208.628,208.8913,208.4212,208.7315,4653.0
2019-04-25 11:00:00,222.24,222.28,221.91,222.08,5690.0,208.9571,208.9947,208.6468,208.8067,5690.0
2019-04-25 11:05:00,222.03,222.04,221.75,221.81,1467.0,208.7597,208.7691,208.4964,208.5528,1467.0
2019-04-25 11:10:00,221.81,221.93,221.8,221.89,2950.0,208.5528,208.6656,208.5434,208.628,2950.0
2019-04-25 11:15:00,221.9,221.98,221.44,221.45,1200.0,208.6374,208.7126,208.2049,208.2143,1200.0
2019-04-25 11:20:00,221.58,221.74,221.58,221.62,2800.0,208.3366,208.487,208.3366,208.3742,2800.0
2019-04-25 11:25:00,221.63,222.14,221.62,221.89,5845.0,208.3836,208.8631,208.3742,208.628,5845.0
2019-04-25 11:30:00,222.02,222.38,222.02,222.33,3063.0,208.7503,209.0887,208.7503,209.0417,3063.0
2019-04-25 11:35:00,222.38,222.64,222.37,222.57,4056.0,209.0887,209.3332,209.0793,209.2674,4056.0
2019-04-25 11:40:00,222.67,222.81,222.59,222.67,6299.0,209.3614,209.493,209.2862,209.3614,6299.0
2019-04-25 11:45:00,222.75,222.77,222.58,222.68,6888.0,209.4366,209.4554,209.2768,209.3708,6888.0
2019-04-25 11:50:00,222.68,222.7,222.55,222.65,4389.0,209.3708,209.3896,209.2486,209.3426,4389.0
2019-04-25 11:55:00,222.61,222.79,222.35,222.38,4301.0,209.305,209.4742,209.0605,209.0887,4301.0
2019-04-25 12:00:00,222.45,222.72,222.43,222.72,3600.0,209.1546,209.4084,209.1358,209.4084,3600.0
2019-04-25 12:05:00,222.62,222.62,222.4,222.47,4104.0,209.3144,209.3144,209.1075,209.1734,4104.0
2019-04-25 12:10:00,222.42,222.58,222.41,222.55,2949.0,209.1264,209.2768,209.1169,209.2486,2949.0
2019-04-25 12:15:00,222.59,222.66,222.34,222.44,4824.0,209.2862,209.352,209.0511,209.1452,4824.0
2019-04-25 12:20:00,222.44,222.62,222.28,222.62,3540.0,209.1452,209.3144,208.9947,209.3144,3540.0
2019-04-25 12:25:00,222.56,222.64,222.26,222.26,1958.0,209.258,209.3332,208.9759,208.9759,1958.0
2019-04-25 12:30:00,222.2,222.21,221.78,221.89,3501.0,208.9195,208.9289,208.5246,208.628,3501.0
2019-04-25 12:35:00,221.98,222.17,221.98,222.06,2722.0,208.7126,208.8913,208.7126,208.7879,2722.0
2019-04-25 12:40:00,222.05,222.05,221.87,222.0,1268.0,208.7785,208.7785,208.6092,208.7315,1268.0
2019-04-25 12:45:00,222.14,222.3,222.05,222.3,2412.0,208.8631,209.0135,208.7785,209.0135,2412.0
2019-04-25 12:50:00,222.3,222.48,222.29,222.36,1727.0,209.0135,209.1828,209.0041,209.0699,1727.0
2019-04-25 12:55:00,222.43,222.44,222.09,222.09,2637.0,209.1358,209.1452,208.8161,208.8161,2637.0
2019-04-25 13:00:00,222.12,222.27,221.95,222.27,7860.0,208.8443,208.9853,208.6844,208.9853,7860.0
2019-04-25 13:05:00,222.4,222.42,222.11,222.11,5100.0,209.1075,209.1264,208.8349,208.8349,5100.0
2019-04-25 13:10:00,222.13,222.2,222.06,222.19,6653.0,208.8537,208.9195,208.7879,208.9101,6653.0
2019-04-25 13:15:00,222.19,222.54,222.19,222.38,2022.0,208.9101,209.2392,208.9101,209.0887,2022.0
2019-04-25 13:20:00,222.37,222.53,222.1,222.45,22203.0,209.0793,209.2298,208.8255,209.1546,22203.0
2019-04-25 13:25:00,222.45,222.51,222.28,222.36,12800.0,209.1546,209.211,208.9947,209.0699,12800.0
2019-04-25 13:30:00,222.43,222.52,222.35,222.45,10683.0,209.1358,209.2204,209.0605,209.1546,10683.0
2019-04-25 13:35:00,222.45,222.76,222.43,222.76,9200.0,209.1546,209.446,209.1358,209.446,9200.0
2019-04-25 13:40:00,222.82,222.82,222.72,222.82,2747.0,209.5024,209.5024,209.4084,209.5024,2747.0
2019-04-25 13:45:00,222.77,222.82,222.12,222.22,10548.0,209.4554,209.5024,208.8443,208.9383,10548.0
2019-04-25 13:50:00,222.24,222.28,222.16,222.21,3802.0,208.9571,208.9947,208.8819,208.9289,3802.0
2019-04-25 13:55:00,222.25,222.67,222.25,222.53,3342.0,208.9665,209.3614,208.9665,209.2298,3342.0
2019-04-25 14:00:00,222.61,222.67,222.61,222.67,831.0,209.305,209.3614,209.305,209.3614,831.0
2019-04-25 14:05:00,222.59,222.78,222.59,222.65,15668.0,209.2862,209.4648,209.2862,209.3426,15668.0
2019-04-25 14:10:00,222.67,222.71,222.62,222.7,2734.0,209.3614,209.399,209.3144,209.3896,2734.0
2019-04-25 14:15:00,222.66,222.72,222.47,222.68,14073.0,209.352,209.4084,209.1734,209.3708,14073.0
2019-04-25 14:20:00,222.73,222.85,222.63,222.83,2700.0,209.4178,209.5307,209.3238,209.5118,2700.0
2019-04-25 14:25:00,222.82,222.82,222.63,222.63,75351.0,209.5024,209.5024,209.3238,209.3238,75351.0
2019-04-25 14:30:00,222.75,223.33,222.74,223.05,8973.0,209.4366,209.982,209.4272,209.7187,8973.0
2019-04-25 14:35:00,223.09,223.43,223.09,223.3,1200.0,209.7563,210.076,209.7563,209.9538,1200.0
2019-04-25 14:40:00,223.31,223.4,223.15,223.15,8534.0,209.9632,210.0478,209.8127,209.8127,8534.0
2019-04-25 14:45:00,223.15,223.23,223.14,223.23,2321.0,209.8127,209.8879,209.8033,209.8879,2321.0
2019-04-25 14:50:00,223.33,223.4,223.25,223.25,3500.0,209.982,210.0478,209.9067,209.9067,3500.0
2019-04-25 14:55:00,223.25,223.33,223.23,223.26,3200.0,209.9067,209.982,209.8879,209.9161,3200.0
2019-04-25 15:00:00,223.25,223.32,223.11,223.15,5900.0,209.9067,209.9726,209.7751,209.8127,5900.0
2019-04-25 15:05:00,223.11,223.34,223.11,223.34,2100.0,209.7751,209.9914,209.7751,209.9914,2100.0
2019-04-25 15:10:00,223.35,223.4,223.31,223.31,1530.0,210.0008,210.0478,209.9632,209.9632,1530.0
2019-04-25 15:15:00,223.36,223.55,223.36,223.46,6713.0,210.0102,210.1888,210.0102,210.1042,6713.0
2019-04-25 15:20:00,223.52,223.57,223.51,223.52,1500.0,210.1606,210.2076,210.1512,210.1606,1500.0
2019-04-25 15:25:00,223.55,223.56,223.12,223.42,15312.0,210.1888,210.1982,209.7845,210.0666,15312.0
2019-04-25 15:30:00,223.42,223.62,223.26,223.34,15297.0,210.0666,210.2546,209.9161,209.9914,15297.0
2019-04-25 15:35:00,223.4,223.49,223.3,223.38,12262.0,210.0478,210.1324,209.9538,210.029,12262.0
2019-04-25 15:40:00,223.42,223.74,223.32,223.74,16028.0,210.0666,210.3675,209.9726,210.3675,16028.0
2019-04-25 15:45:00,223.75,224.01,223.72,223.81,18040.0,210.3769,210.6213,210.3487,210.4333,18040.0
2019-04-25 15:50:00,223.84,223.89,223.73,223.74,15291.0,210.4615,210.5085,210.3581,210.3675,15291.0
2019-04-25 15:55:00,223.77,223.83,223.18,223.2,54857.0,210.3957,210.4521,209.8409,209.8597,54857.0
2019-04-26 09:30:00,223.96,224.13,223.36,223.53,6204.0,210.5743,210.7341,210.0102,210.17,6204.0
2019-04-26 09:35:00,223.31,223.54,222.73,222.94,5458.0,209.9632,210.1794,209.4178,209.6153,5458.0
2019-04-26 09:40:00,223.06,223.23,222.88,223.02,4212.0,209.7281,209.8879,209.5589,209.6905,4212.0
2019-04-26 09:45:00,223.0,223.24,222.9,223.24,3049.0,209.6717,209.8973,209.5777,209.8973,3049.0
2019-04-26 09:50:00,223.49,223.8,222.92,222.92,1954.0,210.1324,210.4239,209.5965,209.5965,1954.0
2019-04-26 09:55:00,222.67,222.68,222.23,222.51,3237.0,209.3614,209.3708,208.9477,209.211,3237.0
2019-04-26 10:00:00,222.92,223.0,222.41,222.59,3681.0,209.5965,209.6717,209.1169,209.2862,3681.0
2019-04-26 10:05:00,222.65,223.16,222.65,223.16,1300.0,209.3426,209.8221,209.3426,209.8221,1300.0
2019-04-26 10:10:00,223.08,223.2,222.87,222.93,3129.0,209.7469,209.8597,209.5495,209.6059,3129.0
2019-04-26 10:15:00,222.92,223.06,222.82,222.98,4477.0,209.5965,209.7281,209.5024,209.6529,4477.0
2019-04-26 10:20:00,222.98,223.28,222.97,223.25,1826.0,209.6529,209.9349,209.6435,209.9067,1826.0
2019-04-26 10:25:00,223.12,223.15,222.66,222.66,2873.0,209.7845,209.8127,209.352,209.352,2873.0
2019-04-26 10:30:00,222.77,222.81,222.59,222.68,3315.0,209.4554,209.493,209.2862,209.3708,3315.0
2019-04-26 10:35:00,222.72,222.72,222.41,222.48,5422.0,209.4084,209.4084,209.1169,209.1828,5422.0
2019-04-26 10:40:00,222.48,222.58,222.27,222.53,3505.0,209.1828,209.2768,208.9853,209.2298,3505.0
2019-04-26 10:45:00,222.49,222.61,222.45,222.56,3663.0,209.1922,209.305,209.1546,209.258,3663.0
2019-04-26 10:50:00,222.66,223.03,222.55,222.97,6679.0,209.352,209.6999,209.2486,209.6435,6679.0
2019-04-26 10:55:00,222.96,223.2,222.85,223.2,5059.0,209.6341,209.8597,209.5307,209.8597,5059.0
2019-04-26 11:00:00,223.21,223.68,223.21,223.67,5834.0,209.8691,210.311,209.8691,210.3016,5834.0
2019-04-26 11:05:00,223.56,223.72,223.49,223.72,4056.0,210.1982,210.3487,210.1324,210.3487,4056.0
2019-04-26 11:10:00,223.77,223.88,223.54,223.58,5500.0,210.3957,210.4991,210.1794,210.217,5500.0
2019-04-26 11:15:00,223.62,224.06,223.62,224.06,1411.0,210.2546,210.6683,210.2546,210.6683,1411.0
2019-04-26 11:20:00,224.04,224.05,223.89,224.03,5786.0,210.6495,210.6589,210.5085,210.6401,5786.0
2019-04-26 11:25:00,224.11,224.38,224.1,224.18,2824.0,210.7153,210.9692,210.7059,210.7812,2824.0
2019-04-26 11:30:00,224.18,224.23,224.03,224.23,2100.0,210.7812,210.8282,210.6401,210.8282,2100.0
2019-04-26 11:35:00,224.16,224.19,224.08,224.18,4200.0,210.7624,210.7906,210.6871,210.7812,4200.0
2019-04-26 11:40:00,224.1,224.18,224.05,224.09,3400.0,210.7059,210.7812,210.6589,210.6965,3400.0
2019-04-26 11:45:00,224.06,224.32,224.06,224.3,3440.0,210.6683,210.9128,210.6683,210.894,3440.0
2019-04-26 11:50:00,224.26,224.33,224.17,224.17,3809.0,210.8564,210.9222,210.7718,210.7718,3809.0
2019-04-26 11:55:00,224.14,224.23,224.03,224.16,1600.0,210.7435,210.8282,210.6401,210.7624,1600.0
2019-04-26 12:00:00,224.19,224.25,224.12,224.19,1034.0,210.7906,210.847,210.7247,210.7906,1034.0
2019-04-26 12:05:00,224.21,224.47,224.21,224.47,800.0,210.8094,211.0538,210.8094,211.0538,800.0
2019-04-26 12:10:00,224.57,224.66,224.56,224.65,1100.0,211.1478,211.2325,211.1384,211.2231,1100.0
2019-04-26 12:15:00,224.73,224.73,224.46,224.46,2300.0,211.2983,211.2983,211.0444,211.0444,2300.0
2019-04-26 12:20:00,224.45,224.45,224.36,224.36,544.0,211.035,211.035,210.9504,210.9504,544.0
2019-04-26 12:25:00,224.34,224.46,224.34,224.44,1300.0,210.9316,211.0444,210.9316,211.0256,1300.0
2019-04-26 12:30:00,224.47,224.62,224.42,224.52,2740.0,211.0538,211.1949,211.0068,211.1008,2740.0
2019-04-26 12:35:00,224.52,224.52,224.26,224.26,2714.0,211.1008,211.1008,210.8564,210.8564,2714.0
2019-04-26 12:40:00,224.29,224.53,224.27,224.53,700.0,210.8846,211.1102,210.8658,211.1102,700.0
2019-04-26 12:45:00,224.52,224.52,224.4,224.4,2000.0,211.1008,211.1008,210.988,210.988,2000.0
2019-04-26 12:50:00,224.39,224.44,224.39,224.44,300.0,210.9786,211.0256,210.9786,211.0256,300.0
2019-04-26 12:55:00,224.52,224.52,224.3,224.3,3785.0,211.1008,211.1008,210.894,210.894,3785.0
2019-04-26 13:00:00,224.3,224.3,224.19,224.19,603.0,210.894,210.894,210.7906,210.7906,603.0
2019-04-26 13:05:00,224.25,224.27,224.25,224.27,300.0,210.847,210.8658,210.847,210.8658,300.0
2019-04-26 13:10:00,224.32,224.42,224.24,224.42,1610.0,210.9128,211.0068,210.8376,211.0068,1610.0
2019-04-26 13:15:00,224.43,224.55,224.42,224.46,1400.0,211.0162,211.129,211.0068,211.0444,1400.0
2019-04-26 13:20:00,224.45,224.45,224.4,224.44,400.0,211.035,211.035,210.988,211.0256,400.0
2019-04-26 13:25:00,224.52,224.6,224.52,224.55,1100.0,211.1008,211.1761,211.1008,211.129,1100.0
2019-04-26 13:30:00,224.58,224.63,224.51,224.51,1600.0,211.1573,211.2043,211.0914,211.0914,1600.0
2019-04-26 13:35:00,224.54,224.54,224.4,224.4,1800.0,211.1196,211.1196,210.988,210.988,1800.0
2019-04-26 13:40:00,224.37,224.56,224.35,224.54,2383.0,210.9598,211.1384,210.941,211.1196,2383.0
2019-04-26 13:45:00,224.62,224.62,224.54,224.57,1400.0,211.1949,211.1949,211.1196,211.1478,1400.0
2019-04-26 13:50:00,224.6,224.64,224.38,224.49,3100.0,211.1761,211.2137,210.9692,211.0726,3100.0
2019-04-26 13:55:00,224.57,224.73,224.57,224.73,585.0,211.1478,211.2983,211.1478,211.2983,585.0
2019-04-26 14:00:00,224.7,224.81,224.33,224.43,3400.0,211.2701,211.3735,210.9222,211.0162,3400.0
2019-04-26 14:05:00,224.49,224.57,224.49,224.52,1300.0,211.0726,211.1478,211.0726,211.1008,1300.0
2019-04-26 14:10:00,224.6,224.61,224.6,224.6,300.0,211.1761,211.1855,211.1761,211.1761,300.0
2019-04-26 14:15:00,224.64,224.81,224.64,224.81,1100.0,211.2137,211.3735,211.2137,211.3735,1100.0
2019-04-26 14:20:00,224.83,224.87,224.82,224.85,500.0,211.3923,211.4299,211.3829,211.4111,500.0
2019-04-26 14:25:00,224.82,224.93,224.71,224.8,2608.0,211.3829,211.4863,211.2795,211.3641,2608.0
2019-04-26 14:30:00,224.83,224.89,224.76,224.76,2942.0,211.3923,211.4487,211.3265,211.3265,2942.0
2019-04-26 14:35:00,224.75,224.8,224.72,224.77,2600.0,211.3171,211.3641,211.2889,211.3359,2600.0
2019-04-26 14:40:00,224.79,224.82,224.69,224.78,1700.0,211.3547,211.3829,211.2607,211.3453,1700.0
2019-04-26 14:45:00,224.86,224.92,224.72,224.85,1528.0,211.4205,211.4769,211.2889,211.4111,1528.0
2019-04-26 14:50:00,224.87,224.99,224.86,224.89,4302.0,211.4299,211.5427,211.4205,211.4487,4302.0
2019-04-26 14:55:00,224.87,224.91,224.79,224.91,2400.0,211.4299,211.4675,211.3547,211.4675,2400.0
2019-04-26 15:00:00,224.95,225.11,224.95,225.1,4264.0,211.5051,211.6556,211.5051,211.6462,4264.0
2019-04-26 15:05:00,225.12,225.13,224.9,224.99,7000.0,211.665,211.6744,211.4581,211.5427,7000.0
2019-04-26 15:10:00,224.99,225.03,224.98,225.01,4163.0,211.5427,211.5804,211.5333,211.5616,4163.0
2019-04-26 15:15:00,225.03,225.07,225.0,225.06,1019.0,211.5804,211.618,211.5521,211.6086,1019.0
2019-04-26 15:20:00,225.05,225.31,225.04,225.24,3499.0,211.5992,211.8436,211.5898,211.7778,3499.0
2019-04-26 15:25:00,225.2,225.38,225.2,225.32,2435.0,211.7402,211.9094,211.7402,211.853,2435.0
2019-04-26 15:30:00,225.3,225.52,225.26,225.51,2369.0,211.8342,212.0411,211.7966,212.0317,2369.0
2019-04-26 15:35:00,225.52,225.81,225.52,225.81,2400.0,212.0411,212.3137,212.0411,212.3137,2400.0
2019-04-26 15:40:00,225.83,225.87,225.68,225.75,5277.0,212.3325,212.3702,212.1915,212.2573,5277.0
2019-04-26 15:45:00,225.75,225.86,225.66,225.72,7156.0,212.2573,212.3607,212.1727,212.2291,7156.0
2019-04-26 15:50:00,225.75,225.8,225.56,225.78,7326.0,212.2573,212.3043,212.0787,212.2855,7326.0
2019-04-26 15:55:00,225.79,226.08,225.75,226.02,20721.0,212.2949,212.5676,212.2573,212.5112,20721.0
2019-04-29 09:30:00,225.56,225.78,225.2,225.2,9773.0,212.0787,212.2855,211.7402,211.7402,9773.0
2019-04-29 09:35:00,225.2,225.24,224.8,224.92,4210.0,211.7402,211.7778,211.3641,211.4769,4210.0
2019-04-29 09:40:00,224.75,225.15,224.59,224.6,10700.0,211.3171,211.6932,211.1667,211.1761,10700.0
2019-04-29 09:45:00,224.92,225.62,224.89,225.62,2505.0,211.4769,212.1351,211.4487,212.1351,2505.0
2019-04-29 09:50:00,225.56,225.78,225.4,225.78,1364.0,212.0787,212.2855,211.9282,212.2855,1364.0
2019-04-29 09:55:00,225.91,226.32,225.91,225.97,4534.0,212.4078,212.7933,212.4078,212.4642,4534.0
2019-04-29 10:00:00,225.9,225.9,225.21,225.22,2000.0,212.3984,212.3984,211.7496,211.759,2000.0
2019-04-29 10:05:00,225.16,225.33,225.12,225.24,2890.0,211.7026,211.8624,211.665,211.7778,2890.0
2019-04-29 10:10:00,225.25,225.56,225.17,225.47,6247.0,211.7872,212.0787,211.712,211.9941,6247.0
2019-04-29 10:15:00,225.7,225.7,225.36,225.36,2300.0,212.2103,212.2103,211.8906,211.8906,2300.0
2019-04-29 10:20:00,225.37,225.53,225.36,225.47,1000.0,211.9,212.0505,211.8906,211.9941,1000.0
2019-04-29 10:25:00,225.7,226.04,225.59,225.98,2015.0,212.2103,212.53,212.1069,212.4736,2015.0
2019-04-29 10:30:00,225.98,226.11,225.83,226.09,2900.0,212.4736,212.5958,212.3325,212.577,2900.0
2019-04-29 10:35:00,226.11,226.65,226.1,226.42,3047.0,212.5958,213.1035,212.5864,212.8873,3047.0
2019-04-29 10:40:00,226.36,226.58,226.3,226.41,2074.0,212.8309,213.0377,212.7744,212.8779,2074.0
2019-04-29 10:45:00,226.36,226.49,226.36,226.45,1200.0,212.8309,212.9531,212.8309,212.9155,1200.0
2019-04-29 10:50:00,226.39,226.45,226.2,226.21,1167.0,212.8591,212.9155,212.6804,212.6898,1167.0
2019-04-29 10:55:00,226.26,226.32,226.24,226.24,900.0,212.7368,212.7933,212.718,212.718,900.0
2019-04-29 11:00:00,226.21,226.21,226.0,226.0,3967.0,212.6898,212.6898,212.4924,212.4924,3967.0
2019-04-29 11:05:00,226.0,226.0,225.72,225.72,1800.0,212.4924,212.4924,212.2291,212.2291,1800.0
2019-04-29 11:10:00,225.63,225.63,225.33,225.33,1948.0,212.1445,212.1445,211.8624,211.8624,1948.0
2019-04-29 11:15:00,225.34,225.44,225.27,225.27,1700.0,211.8718,211.9659,211.806,211.806,1700.0
2019-04-29 11:20:00,225.22,225.22,225.02,225.03,2112.0,211.759,211.759,211.571,211.5804,2112.0
2019-04-29 11:25:00,225.11,225.3,225.11,225.21,1500.0,211.6556,211.8342,211.6556,211.7496,1500.0
2019-04-29 11:30:00,225.22,225.27,224.77,224.9,7992.0,211.759,211.806,211.3359,211.4581,7992.0
2019-04-29 11:35:00,224.85,224.85,224.56,224.56,3613.0,211.4111,211.4111,211.1384,211.1384,3613.0
2019-04-29 11:40:00,224.51,224.51,224.35,224.35,373.0,211.0914,211.0914,210.941,210.941,373.0
2019-04-29 11:45:00,224.52,224.52,224.2,224.22,2678.0,211.1008,211.1008,210.8,210.8188,2678.0
2019-04-29 11:50:00,224.29,224.39,224.26,224.34,1051.0,210.8846,210.9786,210.8564,210.9316,1051.0
2019-04-29 11:55:00,224.42,224.42,224.12,224.18,1288.0,211.0068,211.0068,210.7247,210.7812,1288.0
2019-04-29 12:00:00,224.16,224.3,223.77,224.3,3588.0,210.7624,210.894,210.3957,210.894,3588.0
2019-04-29 12:05:00,224.34,224.38,224.34,224.38,700.0,210.9316,210.9692,210.9316,210.9692,700.0
2019-04-29 12:10:00,224.48,224.48,224.26,224.27,700.0,211.0632,211.0632,210.8564,210.8658,700.0
2019-04-29 12:15:00,224.25,224.33,224.13,224.18,3511.0,210.847,210.9222,210.7341,210.7812,3511.0
2019-04-29 12:20:00,224.19,224.24,224.19,224.24,400.0,210.7906,210.8376,210.7906,210.8376,400.0
2019-04-29 12:25:00,224.35,224.61,224.35,224.59,1200.0,210.941,211.1855,210.941,211.1667,1200.0
2019-04-29 12:30:00,224.64,224.77,224.64,224.69,1400.0,211.2137,211.3359,211.2137,211.2607,1400.0
2019-04-29 12:35:00,224.73,224.79,224.67,224.67,2603.0,211.2983,211.3547,211.2419,211.2419,2603.0
2019-04-29 12:40:00,224.58,224.59,224.49,224.5,1000.0,211.1573,211.1667,211.0726,211.082,1000.0
2019-04-29 12:45:00,224.54,224.55,224.47,224.52,1500.0,211.1196,211.129,211.0538,211.1008,1500.0
2019-04-29 12:50:00,224.55,224.76,224.54,224.76,2359.0,211.129,211.3265,211.1196,211.3265,2359.0
2019-04-29 12:55:00,224.76,224.76,224.76,224.76,0.0,211.3265,211.3265,211.3265,211.3265,0.0
2019-04-29 13:00:00,224.55,224.72,224.53,224.54,3507.0,211.129,211.2889,211.1102,211.1196,3507.0
2019-04-29 13:05:00,224.56,224.66,224.55,224.66,1400.0,211.1384,211.2325,211.129,211.2325,1400.0
2019-04-29 13:10:00,224.68,224.84,224.66,224.75,1400.0,211.2513,211.4017,211.2325,211.3171,1400.0
2019-04-29 13:15:00,224.83,224.95,224.79,224.95,2296.0,211.3923,211.5051,211.3547,211.5051,2296.0
2019-04-29 13:20:00,224.85,224.88,224.79,224.84,4859.0,211.4111,211.4393,211.3547,211.4017,4859.0
2019-04-29 13:25:00,224.86,224.86,224.63,224.63,8300.0,211.4205,211.4205,211.2043,211.2043,8300.0
2019-04-29 13:30:00,224.53,224.55,224.43,224.52,4807.0,211.1102,211.129,211.0162,211.1008,4807.0
2019-04-29 13:35:00,224.57,224.57,224.23,224.23,2301.0,211.1478,211.1478,210.8282,210.8282,2301.0
2019-04-29 13:40:00,224.15,224.18,224.09,224.09,1371.0,210.753,210.7812,210.6965,210.6965,1371.0
2019-04-29 13:45:00,224.09,224.12,223.76,223.83,6018.0,210.6965,210.7247,210.3863,210.4521,6018.0
2019-04-29 13:50:00,223.83,223.85,223.79,223.81,1400.0,210.4521,210.4709,210.4145,210.4333,1400.0
2019-04-29 13:55:00,223.78,223.89,223.74,223.86,2654.0,210.4051,210.5085,210.3675,210.4803,2654.0
2019-04-29 14:00:00,223.88,224.14,223.88,224.02,2805.0,210.4991,210.7435,210.4991,210.6307,2805.0
2019-04-29 14:05:00,223.98,224.21,223.96,224.16,2400.0,210.5931,210.8094,210.5743,210.7624,2400.0
2019-04-29 14:10:00,224.19,224.33,224.19,224.25,2748.0,210.7906,210.9222,210.7906,210.847,2748.0
2019-04-29 14:15:00,224.2,224.29,224.19,224.25,2300.0,210.8,210.8846,210.7906,210.847,2300.0
2019-04-29 14:20:00,224.28,224.28,223.95,223.95,2943.0,210.8752,210.8752,210.5649,210.5649,2943.0
2019-04-29 14:25:00,223.96,223.98,223.58,223.82,6839.0,210.5743,210.5931,210.217,210.4427,6839.0
2019-04-29 14:30:00,223.79,223.98,223.76,223.89,2218.0,210.4145,210.5931,210.3863,210.5085,2218.0
2019-04-29 14:35:00,223.83,223.89,223.79,223.82,4000.0,210.4521,210.5085,210.4145,210.4427,4000.0
2019-04-29 14:40:00,223.78,223.78,223.47,223.48,4428.0,210.4051,210.4051,210.1136,210.123,4428.0
2019-04-29 14:45:00,223.52,223.71,223.48,223.71,3000.0,210.1606,210.3392,210.123,210.3392,3000.0
2019-04-29 14:50:00,223.81,223.92,223.78,223.85,3635.0,210.4333,210.5367,210.4051,210.4709,3635.0
2019-04-29 14:55:00,223.84,223.98,223.84,223.92,2000.0,210.4615,210.5931,210.4615,210.5367,2000.0
2019-04-29 15:00:00,223.91,223.98,223.82,223.92,5588.0,210.5273,210.5931,210.4427,210.5367,5588.0
2019-04-29 15:05:00,223.94,224.08,223.94,224.03,2566.0,210.5555,210.6871,210.5555,210.6401,2566.0
2019-04-29 15:10:00,224.01,224.01,223.9,223.93,4313.0,210.6213,210.6213,210.5179,210.5461,4313.0
2019-04-29 15:15:00,223.93,223.93,223.77,223.83,3870.0,210.5461,210.5461,210.3957,210.4521,3870.0
2019-04-29 15:20:00,223.87,223.88,223.76,223.79,4803.0,210.4897,210.4991,210.3863,210.4145,4803.0
2019-04-29 15:25:00,223.78,223.82,223.45,223.55,7032.0,210.4051,210.4427,210.0948,210.1888,7032.0
2019-04-29 15:30:00,223.56,223.69,223.51,223.63,4998.0,210.1982,210.3204,210.1512,210.264,4998.0
2019-04-29 15:35:00,223.61,223.82,223.6,223.82,4299.0,210.2452,210.4427,210.2358,210.4427,4299.0
2019-04-29 15:40:00,223.85,223.91,223.81,223.89,5683.0,210.4709,210.5273,210.4333,210.5085,5683.0
2019-04-29 15:45:00,223.9,223.97,223.73,223.86,11526.0,210.5179,210.5837,210.3581,210.4803,11526.0
2019-04-29 15:50:00,223.87,224.01,223.79,223.86,13557.0,210.4897,210.6213,210.4145,210.4803,13557.0
2019-04-29 15:55:00,223.89,223.93,223.52,223.69,29508.0,210.5085,210.5461,210.1606,210.3204,29508.0
2019-04-30 09:30:00,223.04,224.0,222.97,223.8,17936.0,209.7093,210.6119,209.6435,210.4239,17936.0
2019-04-30 09:35:00,223.8,223.92,222.63,223.19,16048.0,210.4239,210.5367,209.3238,209.8503,16048.0
2019-04-30 09:40:00,223.62,223.82,223.13,223.7,2700.0,210.2546,210.4427,209.7939,210.3298,2700.0
2019-04-30 09:45:00,223.8,224.0,223.49,224.0,5600.0,210.4239,210.6119,210.1324,210.6119,5600.0
2019-04-30 09:50:00,223.94,223.94,223.19,223.25,27616.0,210.5555,210.5555,209.8503,209.9067,27616.0
2019-04-30 09:55:00,223.31,223.55,223.03,223.1,26280.0,209.9632,210.1888,209.6999,209.7657,26280.0
2019-04-30 10:00:00,223.18,224.56,222.9,224.56,34013.0,209.8409,211.1384,209.5777,211.1384,34013.0
2019-04-30 10:05:00,224.51,225.54,224.5,225.0,13436.0,211.0914,212.0599,211.082,211.5521,13436.0
2019-04-30 10:10:00,224.98,225.05,224.68,224.71,8518.0,211.5333,211.5992,211.2513,211.2795,8518.0
2019-04-30 10:15:00,224.74,224.89,224.63,224.87,2900.0,211.3077,211.4487,211.2043,211.4299,2900.0
2019-04-30 10:20:00,224.91,224.98,224.51,224.62,3235.0,211.4675,211.5333,211.0914,211.1949,3235.0
2019-04-30 10:25:00,224.56,224.57,224.28,224.28,1660.0,211.1384,211.1478,210.8752,210.8752,1660.0
2019-04-30 10:30:00,224.32,224.47,224.32,224.35,1300.0,210.9128,211.0538,210.9128,210.941,1300.0
2019-04-30 10:35:00,224.31,224.59,224.31,224.59,4855.0,210.9034,211.1667,210.9034,211.1667,4855.0
2019-04-30 10:40:00,224.62,224.85,224.62,224.82,1605.0,211.1949,211.4111,211.1949,211.3829,1605.0
2019-04-30 10:45:00,224.72,225.12,224.72,224.88,6039.0,211.2889,211.665,211.2889,211.4393,6039.0
2019-04-30 10:50:00,224.91,224.98,224.78,224.89,1612.0,211.4675,211.5333,211.3453,211.4487,1612.0
2019-04-30 10:55:00,224.83,224.83,224.65,224.65,3841.0,211.3923,211.3923,211.2231,211.2231,3841.0
2019-04-30 11:00:00,224.59,224.59,223.9,224.0,7492.0,211.1667,211.1667,210.5179,210.6119,7492.0
2019-04-30 11:05:00,224.0,224.06,223.79,223.8,3022.0,210.6119,210.6683,210.4145,210.4239,3022.0
2019-04-30 11:10:00,223.71,223.71,223.51,223.65,4094.0,210.3392,210.3392,210.1512,210.2828,4094.0
2019-04-30 11:15:00,223.7,224.25,223.56,223.93,4167.0,210.3298,210.847,210.1982,210.5461,4167.0
2019-04-30 11:20:00,223.93,224.08,223.82,223.9,4017.0,210.5461,210.6871,210.4427,210.5179,4017.0
2019-04-30 11:25:00,223.85,223.93,223.48,223.49,2140.0,210.4709,210.5461,210.123,210.1324,2140.0
2019-04-30 11:30:00,223.5,223.72,223.49,223.72,3300.0,210.1418,210.3487,210.1324,210.3487,3300.0
2019-04-30 11:35:00,223.77,223.93,223.74,223.92,1200.0,210.3957,210.5461,210.3675,210.5367,1200.0
2019-04-30 11:40:00,223.76,223.9,223.68,223.77,2558.0,210.3863,210.5179,210.311,210.3957,2558.0
2019-04-30 11:45:00,223.83,223.91,223.69,223.7,5849.0,210.4521,210.5273,210.3204,210.3298,5849.0
2019-04-30 11:50:00,223.73,223.94,223.72,223.93,9123.0,210.3581,210.5555,210.3487,210.5461,9123.0
2019-04-30 11:55:00,224.0,224.34,224.0,224.25,2632.0,210.6119,210.9316,210.6119,210.847,2632.0
2019-04-30 12:00:00,224.26,224.26,223.95,224.02,3307.0,210.8564,210.8564,210.5649,210.6307,3307.0
2019-04-30 12:05:00,224.0,224.04,223.97,223.98,2701.0,210.6119,210.6495,210.5837,210.5931,2701.0
2019-04-30 12:10:00,224.03,224.22,224.03,224.22,900.0,210.6401,210.8188,210.6401,210.8188,900.0
2019-04-30 12:15:00,224.28,224.46,224.27,224.43,4543.0,210.8752,211.0444,210.8658,211.0162,4543.0
2019-04-30 12:20:00,224.48,224.88,224.48,224.88,886.0,211.0632,211.4393,211.0632,211.4393,886.0
2019-04-30 12:25:00,224.9,224.9,224.9,224.9,100.0,211.4581,211.4581,211.4581,211.4581,100.0
2019-04-30 12:30:00,224.82,224.84,224.71,224.75,3869.0,211.3829,211.4017,211.2795,211.3171,3869.0
2019-04-30 12:35:00,224.76,224.76,224.31,224.51,13303.0,211.3265,211.3265,210.9034,211.0914,13303.0
2019-04-30 12:40:00,224.54,224.67,224.52,224.58,1000.0,211.1196,211.2419,211.1008,211.1573,1000.0
2019-04-30 12:45:00,224.61,224.61,224.05,224.08,3035.0,211.1855,211.1855,210.6589,210.6871,3035.0
2019-04-30 12:50:00,224.08,224.08,223.99,224.01,3200.0,210.6871,210.6871,210.6025,210.6213,3200.0
2019-04-30 12:55:00,223.97,224.08,223.97,224.04,3250.0,210.5837,210.6871,210.5837,210.6495,3250.0
2019-04-30 13:00:00,224.09,224.36,224.09,224.36,2600.0,210.6965,210.9504,210.6965,210.9504,2600.0
2019-04-30 13:05:00,224.31,224.32,224.17,224.18,1202.0,210.9034,210.9128,210.7718,210.7812,1202.0
2019-04-30 13:10:00,224.13,224.19,224.04,224.05,2869.0,210.7341,210.7906,210.6495,210.6589,2869.0
2019-04-30 13:15:00,224.05,224.12,224.05,224.08,1550.0,210.6589,210.7247,210.6589,210.6871,1550.0
2019-04-30 13:20:00,224.09,224.13,223.92,224.01,5434.0,210.6965,210.7341,210.5367,210.6213,5434.0
2019-04-30 13:25:00,224.04,224.04,223.78,223.8,3415.0,210.6495,210.6495,210.4051,210.4239,3415.0
2019-04-30 13:30:00,223.8,223.8,223.66,223.77,3597.0,210.4239,210.4239,210.2922,210.3957,3597.0
2019-04-30 13:35:00,223.84,223.92,223.78,223.91,1888.0,210.4615,210.5367,210.4051,210.5273,1888.0
2019-04-30 13:40:00,223.9,224.19,223.89,224.19,1405.0,210.5179,210.7906,210.5085,210.7906,1405.0
2019-04-30 13:45:00,224.18,224.29,224.07,224.26,3533.0,210.7812,210.8846,210.6777,210.8564,3533.0
2019-04-30 13:50:00,224.43,224.52,224.33,224.52,1964.0,211.0162,211.1008,210.9222,211.1008,1964.0
2019-04-30 13:55:00,224.62,224.81,224.62,224.69,1518.0,211.1949,211.3735,211.1949,211.2607,1518.0
2019-04-30 14:00:00,224.76,224.76,224.39,224.39,3109.0,211.3265,211.3265,210.9786,210.9786,3109.0
2019-04-30 14:05:00,224.45,224.53,224.3,224.42,80405.0,211.035,211.1102,210.894,211.0068,80405.0
2019-04-30 14:10:00,224.56,224.65,224.51,224.55,2938.0,211.1384,211.2231,211.0914,211.129,2938.0
2019-04-30 14:15:00,224.58,224.67,224.51,224.51,1902.0,211.1573,211.2419,211.0914,211.0914,1902.0
2019-04-30 14:20:00,224.56,224.65,224.42,224.42,1700.0,211.1384,211.2231,211.0068,211.0068,1700.0
2019-04-30 14:25:00,224.42,224.44,224.26,224.31,2451.0,211.0068,211.0256,210.8564,210.9034,2451.0
2019-04-30 14:30:00,224.31,224.31,223.95,223.98,6420.0,210.9034,210.9034,210.5649,210.5931,6420.0
2019-04-30 14:35:00,223.99,224.25,223.78,224.21,5009.0,210.6025,210.847,210.4051,210.8094,5009.0
2019-04-30 14:40:00,224.17,224.25,224.08,224.09,1900.0,210.7718,210.847,210.6871,210.6965,1900.0
2019-04-30 14:45:00,224.09,224.22,224.04,224.21,6700.0,210.6965,210.8188,210.6495,210.8094,6700.0
2019-04-30 14:50:00,224.27,224.41,224.09,224.35,23641.0,210.8658,210.9974,210.6965,210.941,23641.0
2019-04-30 14:55:00,224.34,224.34,224.07,224.07,2752.0,210.9316,210.9316,210.6777,210.6777,2752.0
2019-04-30 15:00:00,224.15,224.28,224.08,224.16,4000.0,210.753,210.8752,210.6871,210.7624,4000.0
2019-04-30 15:05:00,224.15,224.41,224.14,224.36,16501.0,210.753,210.9974,210.7435,210.9504,16501.0
2019-04-30 15:10:00,224.36,224.68,224.36,224.66,4300.0,210.9504,211.2513,210.9504,211.2325,4300.0
2019-04-30 15:15:00,224.6,224.77,224.59,224.77,2719.0,211.1761,211.3359,211.1667,211.3359,2719.0
2019-04-30 15:20:00,224.76,224.94,224.75,224.84,4475.0,211.3265,211.4957,211.3171,211.4017,4475.0
2019-04-30 15:25:00,224.87,224.87,224.73,224.73,4574.0,211.4299,211.4299,211.2983,211.2983,4574.0
2019-04-30 15:30:00,224.72,224.87,224.71,224.87,4516.0,211.2889,211.4299,211.2795,211.4299,4516.0
2019-04-30 15:35:00,224.91,225.04,224.91,224.96,7081.0,211.4675,211.5898,211.4675,211.5145,7081.0
2019-04-30 15:40:00,224.99,225.05,224.79,224.79,8060.0,211.5427,211.5992,211.3547,211.3547,8060.0
2019-04-30 15:45:00,224.81,225.03,224.79,225.03,9284.0,211.3735,211.5804,211.3547,211.5804,9284.0
2019-04-30 15:50:00,225.06,225.23,224.87,225.13,14380.0,211.6086,211.7684,211.4299,211.6744,14380.0
2019-04-30 15:55:00,225.1,225.71,225.1,225.38,28928.0,211.6462,212.2197,211.6462,211.9094,28928.0
2019-05-01 09:30:00,225.58,225.58,224.78,224.78,5823.0,212.0975,212.0975,211.3453,211.3453,5823.0
2019-05-01 09:35:00,225.3,225.3,224.64,225.24,700.0,211.8342,211.8342,211.2137,211.7778,700.0
2019-05-01 09:40:00,225.09,225.09,224.55,224.62,1149.0,211.6368,211.6368,211.129,211.1949,1149.0
2019-05-01 09:45:00,224.58,224.99,224.58,224.68,3792.0,211.1573,211.5427,211.1573,211.2513,3792.0
2019-05-01 09:50:00,224.88,224.92,224.84,224.92,900.0,211.4393,211.4769,211.4017,211.4769,900.0
2019-05-01 09:55:00,224.92,225.1,224.77,224.91,5218.0,211.4769,211.6462,211.3359,211.4675,5218.0
2019-05-01 10:00:00,224.82,225.1,224.22,224.81,6155.0,211.3829,211.6462,210.8188,211.3735,6155.0
2019-05-01 10:05:00,224.8,225.15,224.79,224.95,3647.0,211.3641,211.6932,211.3547,211.5051,3647.0
2019-05-01 10:10:00,225.03,225.24,224.97,225.19,9303.0,211.5804,211.7778,211.5239,211.7308,9303.0
2019-05-01 10:15:00,225.12,225.21,224.76,224.86,3433.0,211.665,211.7496,211.3265,211.4205,3433.0
2019-05-01 10:20:00,224.85,225.13,224.85,225.08,1474.0,211.4111,211.6744,211.4111,211.6274,1474.0
2019-05-01 10:25:00,225.07,225.1,224.91,224.97,2345.0,211.618,211.6462,211.4675,211.5239,2345.0
2019-05-01 10:30:00,224.9,225.12,224.9,225.04,1915.0,211.4581,211.665,211.4581,211.5898,1915.0
2019-05-01 10:35:00,225.1,225.19,225.02,225.06,5442.0,211.6462,211.7308,211.571,211.6086,5442.0
2019-05-01 10:40:00,225.1,225.28,224.97,224.97,4478.0,211.6462,211.8154,211.5239,211.5239,4478.0
2019-05-01 10:45:00,225.02,225.1,224.95,225.0,6894.0,211.571,211.6462,211.5051,211.5521,6894.0
2019-05-01 10:50:00,225.0,225.17,224.88,225.17,16337.0,211.5521,211.712,211.4393,211.712,16337.0
2019-05-01 10:55:00,225.21,225.4,225.13,225.2,4727.0,211.7496,211.9282,211.6744,211.7402,4727.0
2019-05-01 11:00:00,225.19,225.31,225.06,225.24,9632.0,211.7308,211.8436,211.6086,211.7778,9632.0
2019-05-01 11:05:00,225.23,225.31,225.17,225.2,2915.0,211.7684,211.8436,211.712,211.7402,2915.0
2019-05-01 11:10:00,225.28,225.32,225.15,225.24,13071.0,211.8154,211.853,211.6932,211.7778,13071.0
2019-05-01 11:15:00,225.33,225.44,225.07,225.08,5985.0,211.8624,211.9659,211.618,211.6274,5985.0
2019-05-01 11:20:00,225.13,225.19,224.9,224.9,5602.0,211.6744,211.7308,211.4581,211.4581,5602.0
2019-05-01 11:25:00,224.99,225.35,224.89,225.28,4571.0,211.5427,211.8812,211.4487,211.8154,4571.0
2019-05-01 11:30:00,225.34,225.39,225.28,225.39,2000.0,211.8718,211.9188,211.8154,211.9188,2000.0
2019-05-01 11:35:00,225.4,225.6,225.22,225.53,4349.0,211.9282,212.1163,211.759,212.0505,4349.0
2019-05-01 11:40:00,225.58,225.88,225.58,225.75,10674.0,212.0975,212.3796,212.0975,212.2573,10674.0
2019-05-01 11:45:00,225.72,225.8,225.64,225.8,1400.0,212.2291,212.3043,212.1539,212.3043,1400.0
2019-05-01 11:50:00,225.8,225.81,225.51,225.61,3300.0,212.3043,212.3137,212.0317,212.1257,3300.0
2019-05-01 11:55:00,225.61,225.68,225.41,225.41,2366.0,212.1257,212.1915,211.9376,211.9376,2366.0
2019-05-01 12:00:00,225.42,225.49,225.26,225.38,3000.0,211.947,212.0129,211.7966,211.9094,3000.0
2019-05-01 12:05:00,225.36,225.36,225.15,225.2,4100.0,211.8906,211.8906,211.6932,211.7402,4100.0
2019-05-01 12:10:00,225.24,225.4,225.19,225.23,5198.0,211.7778,211.9282,211.7308,211.7684,5198.0
2019-05-01 12:15:00,225.3,225.41,225.3,225.36,500.0,211.8342,211.9376,211.8342,211.8906,500.0
2019-05-01 12:20:00,225.36,225.45,225.36,225.36,2050.0,211.8906,211.9753,211.8906,211.8906,2050.0
2019-05-01 12:25:00,225.42,225.65,225.29,225.65,4408.0,211.947,212.1633,211.8248,212.1633,4408.0
2019-05-01 12:30:00,225.57,225.66,225.49,225.49,5900.0,212.0881,212.1727,212.0129,212.0129,5900.0
2019-05-01 12:35:00,225.55,225.67,225.53,225.53,2757.0,212.0693,212.1821,212.0505,212.0505,2757.0
2019-05-01 12:40:00,225.67,225.7,225.43,225.7,3970.0,212.1821,212.2103,211.9564,212.2103,3970.0
2019-05-01 12:45:00,225.61,225.81,225.61,225.64,3481.0,212.1257,212.3137,212.1257,212.1539,3481.0
2019-05-01 12:50:00,225.68,225.84,225.66,225.76,2700.0,212.1915,212.3419,212.1727,212.2667,2700.0
2019-05-01 12:55:00,225.74,225.85,225.68,225.85,5900.0,212.2479,212.3513,212.1915,212.3513,5900.0
2019-05-01 13:00:00,225.85,226.05,225.82,225.82,5517.0,212.3513,212.5394,212.3231,212.3231,5517.0
2019-05-01 13:05:00,225.88,225.95,225.81,225.95,1897.0,212.3796,212.4454,212.3137,212.4454,1897.0
2019-05-01 13:10:00,225.84,225.97,225.79,225.97,2906.0,212.3419,212.4642,212.2949,212.4642,2906.0
2019-05-01 13:15:00,225.97,226.05,225.87,225.9,4180.0,212.4642,212.5394,212.3702,212.3984,4180.0
2019-05-01 13:20:00,225.9,225.95,225.87,225.89,1900.0,212.3984,212.4454,212.3702,212.389,1900.0
2019-05-01 13:25:00,225.85,226.06,225.85,225.94,3016.0,212.3513,212.5488,212.3513,212.436,3016.0
2019-05-01 13:30:00,225.94,225.98,225.81,225.81,2328.0,212.436,212.4736,212.3137,212.3137,2328.0
2019-05-01 13:35:00,225.85,226.0,225.83,225.89,4300.0,212.3513,212.4924,212.3325,212.389,4300.0
2019-05-01 13:40:00,225.88,225.93,225.83,225.86,2300.0,212.3796,212.4266,212.3325,212.3607,2300.0
2019-05-01 13:45:00,225.86,225.93,225.76,225.76,3002.0,212.3607,212.4266,212.2667,212.2667,3002.0
2019-05-01 13:50:00,225.75,225.86,225.75,225.84,4200.0,212.2573,212.3607,212.2573,212.3419,4200.0
2019-05-01 13:55:00,225.8,226.12,225.8,226.04,6803.0,212.3043,212.6052,212.3043,212.53,6803.0
2019-05-01 14:00:00,226.0,226.13,225.91,226.05,7693.0,212.4924,212.6146,212.4078,212.5394,7693.0
2019-05-01 14:05:00,226.2,226.23,225.97,225.97,3227.0,212.6804,212.7086,212.4642,212.4642,3227.0
2019-05-01 14:10:00,226.08,226.21,226.0,226.0,4818.0,212.5676,212.6898,212.4924,212.4924,4818.0
2019-05-01 14:15:00,226.11,226.33,226.0,226.33,7293.0,212.5958,212.8027,212.4924,212.8027,7293.0
2019-05-01 14:20:00,226.33,226.36,226.11,226.34,8164.0,212.8027,212.8309,212.5958,212.8121,8164.0
2019-05-01 14:25:00,226.23,226.32,226.14,226.14,3250.0,212.7086,212.7933,212.624,212.624,3250.0
2019-05-01 14:30:00,226.09,226.15,225.66,225.67,8621.0,212.577,212.6334,212.1727,212.1821,8621.0
2019-05-01 14:35:00,225.67,225.73,225.28,225.29,11163.0,212.1821,212.2385,211.8154,211.8248,11163.0
2019-05-01 14:40:00,225.11,225.49,225.04,225.31,3806.0,211.6556,212.0129,211.5898,211.8436,3806.0
2019-05-01 14:45:00,225.38,225.39,225.19,225.19,6100.0,211.9094,211.9188,211.7308,211.7308,6100.0
2019-05-01 14:50:00,225.18,225.44,225.01,225.37,12329.0,211.7214,211.9659,211.5616,211.9,12329.0
2019-05-01 14:55:00,225.26,225.45,225.08,225.08,3300.0,211.7966,211.9753,211.6274,211.6274,3300.0
2019-05-01 15:00:00,225.07,225.18,224.96,224.97,7188.0,211.618,211.7214,211.5145,211.5239,7188.0
2019-05-01 15:05:00,225.04,225.25,224.9,225.12,4200.0,211.5898,211.7872,211.4581,211.665,4200.0
2019-05-01 15:10:00,225.21,225.32,224.98,225.14,7006.0,211.7496,211.853,211.5333,211.6838,7006.0
2019-05-01 15:15:00,225.13,225.2,224.95,225.05,15370.0,211.6744,211.7402,211.5051,211.5992,15370.0
2019-05-01 15:20:00,225.03,225.06,224.7,224.7,4137.0,211.5804,211.6086,211.2701,211.2701,4137.0
2019-05-01 15:25:00,224.51,224.57,224.25,224.48,6254.0,211.0914,211.1478,210.847,211.0632,6254.0
2019-05-01 15:30:00,224.41,224.41,224.09,224.15,8837.0,210.9974,210.9974,210.6965,210.753,8837.0
2019-05-01 15:35:00,224.16,224.16,223.76,223.76,13669.0,210.7624,210.7624,210.3863,210.3863,13669.0
2019-05-01 15:40:00,223.81,223.84,223.41,223.41,8700.0,210.4333,210.4615,210.0572,210.0572,8700.0
2019-05-01 15:45:00,223.41,223.5,223.25,223.26,23857.0,210.0572,210.1418,209.9067,209.9161,23857.0
2019-05-01 15:50:00,223.25,223.33,222.94,222.95,18212.0,209.9067,209.982,209.6153,209.6247,18212.0
2019-05-01 15:55:00,223.01,223.42,222.73,222.73,41833.0,209.6811,210.0666,209.4178,209.4178,41833.0
2019-05-02 09:30:00,225.09,225.09,222.57,222.88,12895.0,211.6368,211.6368,209.2674,209.5589,12895.0
2019-05-02 09:35:00,223.25,223.6,221.61,221.85,4792.0,209.9067,210.2358,208.3648,208.5904,4792.0
2019-05-02 09:40:00,221.6,224.43,221.29,223.2,9269.0,208.3554,211.0162,208.0639,209.8597,9269.0
2019-05-02 09:45:00,222.84,223.44,222.52,222.87,3077.0,209.5212,210.0854,209.2204,209.5495,3077.0
2019-05-02 09:50:00,222.89,224.12,222.82,224.11,3792.0,209.5683,210.7247,209.5024,210.7153,3792.0
2019-05-02 09:55:00,223.4,224.26,221.96,222.73,9236.0,210.0478,210.8564,208.6938,209.4178,9236.0
2019-05-02 10:00:00,222.62,223.29,221.45,222.26,20520.0,209.3144,209.9444,208.2143,208.9759,20520.0
2019-05-02 10:05:00,222.34,223.64,222.01,222.61,4735.0,209.0511,210.2734,208.7409,209.305,4735.0
2019-05-02 10:10:00,222.83,222.86,221.58,221.8,13696.0,209.5118,209.5401,208.3366,208.5434,13696.0
2019-05-02 10:15:00,221.84,222.43,221.24,222.09,10976.0,208.581,209.1358,208.0169,208.8161,10976.0
2019-05-02 10:20:00,222.09,223.18,221.8,221.83,8392.0,208.8161,209.8409,208.5434,208.5716,8392.0
2019-05-02 10:25:00,221.89,222.99,221.8,222.15,2025.0,208.628,209.6623,208.5434,208.8725,2025.0
2019-05-02 10:30:00,222.0,222.21,221.53,221.67,6200.0,208.7315,208.9289,208.2895,208.4212,6200.0
2019-05-02 10:35:00,221.45,221.64,221.24,221.62,8100.0,208.2143,208.393,208.0169,208.3742,8100.0
2019-05-02 10:40:00,221.64,221.64,221.21,221.51,3620.0,208.393,208.393,207.9887,208.2707,3620.0
2019-05-02 10:45:00,221.55,221.73,221.36,221.53,9000.0,208.3083,208.4776,208.1297,208.2895,9000.0
2019-05-02 10:50:00,221.55,221.81,221.1,221.1,4269.0,208.3083,208.5528,207.8852,207.8852,4269.0
2019-05-02 10:55:00,221.07,221.3,220.23,220.53,6067.0,207.857,208.0733,207.0672,207.3493,6067.0
2019-05-02 11:00:00,220.6,220.96,220.37,220.6,11644.0,207.4151,207.7536,207.1989,207.4151,11644.0
2019-05-02 11:05:00,220.67,220.76,220.28,220.28,8851.0,207.4809,207.5656,207.1143,207.1143,8851.0
2019-05-02 11:10:00,220.26,220.32,219.43,219.88,12093.0,207.0954,207.1519,206.3151,206.7382,12093.0
2019-05-02 11:15:00,219.88,220.85,219.69,220.42,7269.0,206.7382,207.6502,206.5595,207.2459,7269.0
2019-05-02 11:20:00,220.45,220.61,219.9,220.06,5956.0,207.2741,207.4245,206.757,206.9074,5956.0
2019-05-02 11:25:00,219.79,219.81,218.6,218.81,10780.0,206.6535,206.6723,205.5347,205.7321,10780.0
2019-05-02 11:30:00,218.91,219.79,218.9,219.21,7336.0,205.8261,206.6535,205.8167,206.1082,7336.0
2019-05-02 11:35:00,219.22,219.89,219.15,219.3,5557.0,206.1176,206.7476,206.0518,206.1928,5557.0
2019-05-02 11:40:00,219.39,219.47,218.62,218.86,8300.0,206.2774,206.3527,205.5535,205.7791,8300.0
2019-05-02 11:45:00,218.94,218.94,218.07,218.31,11710.0,205.8543,205.8543,205.0363,205.262,11710.0
2019-05-02 11:50:00,218.54,218.54,217.53,217.55,5753.0,205.4783,205.4783,204.5286,204.5474,5753.0
2019-05-02 11:55:00,217.5,217.68,217.12,217.3,6971.0,204.5004,204.6697,204.1431,204.3124,6971.0
2019-05-02 12:00:00,217.26,218.33,217.25,218.33,4800.0,204.2748,205.2808,204.2654,205.2808,4800.0
2019-05-02 12:05:00,218.34,219.67,218.34,219.67,5100.0,205.2902,206.5407,205.2902,206.5407,5100.0
2019-05-02 12:10:00,219.51,219.65,219.12,219.34,2600.0,206.3903,206.5219,206.0236,206.2304,2600.0
2019-05-02 12:15:00,219.33,219.53,218.93,218.96,5353.0,206.221,206.4091,205.8449,205.8731,5353.0
2019-05-02 12:20:00,219.11,219.4,219.11,219.18,2713.0,206.0142,206.2869,206.0142,206.08,2713.0
2019-05-02 12:25:00,219.28,219.35,219.14,219.35,3479.0,206.174,206.2398,206.0424,206.2398,3479.0
2019-05-02 12:30:00,219.25,219.37,219.16,219.28,3100.0,206.1458,206.2586,206.0612,206.174,3100.0
2019-05-02 12:35:00,219.29,220.25,219.21,220.25,6209.0,206.1834,207.086,206.1082,207.086,6209.0
2019-05-02 12:40:00,220.25,220.25,219.92,219.92,2198.0,207.086,207.086,206.7758,206.7758,2198.0
2019-05-02 12:45:00,220.04,220.1,219.75,219.91,3556.0,206.8886,206.945,206.6159,206.7664,3556.0
2019-05-02 12:50:00,219.69,219.78,219.45,219.61,3304.0,206.5595,206.6441,206.3339,206.4843,3304.0
2019-05-02 12:55:00,219.61,219.67,219.2,219.2,3900.0,206.4843,206.5407,206.0988,206.0988,3900.0
2019-05-02 13:00:00,219.32,219.37,218.89,218.89,5545.0,206.2116,206.2586,205.8073,205.8073,5545.0
2019-05-02 13:05:00,218.8,219.29,218.64,219.21,6311.0,205.7227,206.1834,205.5723,206.1082,6311.0
2019-05-02 13:10:00,219.34,219.78,219.34,219.61,8403.0,206.2304,206.6441,206.2304,206.4843,8403.0
2019-05-02 13:15:00,219.52,219.53,218.92,219.02,7493.0,206.3997,206.4091,205.8355,205.9296,7493.0
2019-05-02 13:20:00,219.05,219.24,218.98,219.09,3861.0,205.9578,206.1364,205.892,205.9954,3861.0
2019-05-02 13:25:00,219.21,219.68,219.02,219.68,1604.0,206.1082,206.5501,205.9296,206.5501,1604.0
2019-05-02 13:30:00,219.56,219.82,218.63,218.89,9982.0,206.4373,206.6817,205.5629,205.8073,9982.0
2019-05-02 13:35:00,219.05,219.26,218.77,219.25,3403.0,205.9578,206.1552,205.6945,206.1458,3403.0
2019-05-02 13:40:00,219.54,219.74,219.33,219.43,3264.0,206.4185,206.6065,206.221,206.3151,3264.0
2019-05-02 13:45:00,219.43,219.43,218.86,218.9,6827.0,206.3151,206.3151,205.7791,205.8167,6827.0
2019-05-02 13:50:00,219.01,219.42,219.01,219.29,13357.0,205.9202,206.3057,205.9202,206.1834,13357.0
2019-05-02 13:55:00,219.28,219.71,219.09,219.71,9845.0,206.174,206.5783,205.9954,206.5783,9845.0
2019-05-02 14:00:00,219.71,220.52,219.56,220.39,5685.0,206.5783,207.3399,206.4373,207.2177,5685.0
2019-05-02 14:05:00,220.39,220.39,219.97,220.06,11265.0,207.2177,207.2177,206.8228,206.9074,11265.0
2019-05-02 14:10:00,219.98,220.2,219.67,220.2,5552.0,206.8322,207.039,206.5407,207.039,5552.0
2019-05-02 14:15:00,220.27,220.62,219.88,219.94,10613.0,207.1049,207.4339,206.7382,206.7946,10613.0
2019-05-02 14:20:00,220.16,220.58,219.7,220.54,6837.0,207.0014,207.3963,206.5689,207.3587,6837.0
2019-05-02 14:25:00,220.53,220.78,220.11,220.78,5722.0,207.3493,207.5844,206.9544,207.5844,5722.0
2019-05-02 14:30:00,220.65,220.86,220.47,220.55,7681.0,207.4621,207.6596,207.2929,207.3681,7681.0
2019-05-02 14:35:00,220.49,220.68,220.22,220.66,5439.0,207.3117,207.4903,207.0578,207.4715,5439.0
2019-05-02 14:40:00,220.66,220.67,220.41,220.67,6347.0,207.4715,207.4809,207.2365,207.4809,6347.0
2019-05-02 14:45:00,220.54,220.58,219.86,220.16,9126.0,207.3587,207.3963,206.7194,207.0014,9126.0
2019-05-02 14:50:00,220.19,220.4,219.69,220.25,8464.0,207.0296,207.2271,206.5595,207.086,8464.0
2019-05-02 14:55:00,220.25,220.61,220.25,220.55,8476.0,207.086,207.4245,207.086,207.3681,8476.0
2019-05-02 15:00:00,220.59,220.69,220.39,220.5,8720.0,207.4057,207.4997,207.2177,207.3211,8720.0
2019-05-02 15:05:00,220.51,220.59,220.24,220.49,8806.0,207.3305,207.4057,207.0766,207.3117,8806.0
2019-05-02 15:10:00,220.49,220.55,220.37,220.53,6927.0,207.3117,207.3681,207.1989,207.3493,6927.0
2019-05-02 15:15:00,220.62,220.69,220.38,220.46,7003.0,207.4339,207.4997,207.2083,207.2835,7003.0
2019-05-02 15:20:00,220.53,220.65,220.31,220.4,7208.0,207.3493,207.4621,207.1425,207.2271,7208.0
2019-05-02 15:25:00,220.3,220.45,220.06,220.06,6800.0,207.1331,207.2741,206.9074,206.9074,6800.0
2019-05-02 15:30:00,220.16,220.52,220.04,220.24,6978.0,207.0014,207.3399,206.8886,207.0766,6978.0
2019-05-02 15:35:00,220.27,220.51,220.26,220.44,5541.0,207.1049,207.3305,207.0954,207.2647,5541.0
2019-05-02 15:40:00,220.51,221.03,220.29,220.96,11264.0,207.3305,207.8194,207.1237,207.7536,11264.0
2019-05-02 15:45:00,220.92,221.05,220.78,220.85,12351.0,207.716,207.8382,207.5844,207.6502,12351.0
2019-05-02 15:50:00,220.88,221.28,220.88,221.04,15133.0,207.6784,208.0545,207.6784,207.8288,15133.0
2019-05-02 15:55:00,221.08,221.34,220.91,221.34,29156.0,207.8664,208.1109,207.7066,208.1109,29156.0
2019-05-03 09:30:00,221.39,221.94,220.59,221.53,11189.0,208.1579,208.675,207.4057,208.2895,11189.0
2019-05-03 09:35:00,221.25,222.92,221.18,222.7,11384.0,208.0263,209.5965,207.9605,209.3896,11384.0
2019-05-03 09:40:00,222.59,223.85,222.54,222.72,7100.0,209.2862,210.4709,209.2392,209.4084,7100.0
2019-05-03 09:45:00,222.95,223.7,222.71,223.7,2130.0,209.6247,210.3298,209.399,210.3298,2130.0
2019-05-03 09:50:00,223.83,224.32,223.7,223.91,2395.0,210.4521,210.9128,210.3298,210.5273,2395.0
2019-05-03 09:55:00,223.97,224.8,223.97,224.24,2550.0,210.5837,211.3641,210.5837,210.8376,2550.0
2019-05-03 10:00:00,223.83,224.72,223.83,224.56,3642.0,210.4521,211.2889,210.4521,211.1384,3642.0
2019-05-03 10:05:00,224.48,224.78,224.34,224.69,16500.0,211.0632,211.3453,210.9316,211.2607,16500.0
2019-05-03 10:10:00,224.6,224.93,224.37,224.71,2800.0,211.1761,211.4863,210.9598,211.2795,2800.0
2019-05-03 10:15:00,224.87,225.03,224.62,225.03,4182.0,211.4299,211.5804,211.1949,211.5804,4182.0
2019-05-03 10:20:00,224.87,224.88,224.69,224.69,1400.0,211.4299,211.4393,211.2607,211.2607,1400.0
2019-05-03 10:25:00,224.95,224.95,224.48,224.63,1700.0,211.5051,211.5051,211.0632,211.2043,1700.0
2019-05-03 10:30:00,224.42,224.5,224.32,224.47,700.0,211.0068,211.082,210.9128,211.0538,700.0
2019-05-03 10:35:00,224.69,224.69,224.62,224.64,900.0,211.2607,211.2607,211.1949,211.2137,900.0
2019-05-03 10:40:00,224.63,224.69,224.45,224.45,1547.0,211.2043,211.2607,211.035,211.035,1547.0
2019-05-03 10:45:00,224.55,225.65,224.55,225.65,2669.0,211.129,212.1633,211.129,212.1633,2669.0
2019-05-03 10:50:00,225.75,225.79,225.6,225.7,1300.0,212.2573,212.2949,212.1163,212.2103,1300.0
2019-05-03 10:55:00,225.79,225.8,225.28,225.28,2404.0,212.2949,212.3043,211.8154,211.8154,2404.0
2019-05-03 11:00:00,225.4,225.75,225.24,225.75,8500.0,211.9282,212.2573,211.7778,212.2573,8500.0
2019-05-03 11:05:00,225.75,226.2,225.75,225.92,2850.0,212.2573,212.6804,212.2573,212.4172,2850.0
2019-05-03 11:10:00,225.96,225.96,225.73,225.76,1000.0,212.4548,212.4548,212.2385,212.2667,1000.0
2019-05-03 11:15:00,225.82,225.96,225.82,225.96,1400.0,212.3231,212.4548,212.3231,212.4548,1400.0
2019-05-03 11:20:00,225.9,226.01,225.63,225.63,2881.0,212.3984,212.5018,212.1445,212.1445,2881.0
2019-05-03 11:25:00,225.64,225.78,225.42,225.48,4109.0,212.1539,212.2855,211.947,212.0035,4109.0
2019-05-03 11:30:00,225.5,225.87,225.4,225.87,6313.0,212.0223,212.3702,211.9282,212.3702,6313.0
2019-05-03 11:35:00,225.69,225.9,225.58,225.82,1300.0,212.2009,212.3984,212.0975,212.3231,1300.0
2019-05-03 11:40:00,225.82,225.87,225.82,225.86,300.0,212.3231,212.3702,212.3231,212.3607,300.0
2019-05-03 11:45:00,225.7,225.8,225.66,225.77,1500.0,212.2103,212.3043,212.1727,212.2761,1500.0
2019-05-03 11:50:00,225.88,226.57,225.88,226.41,6339.0,212.3796,213.0283,212.3796,212.8779,6339.0
2019-05-03 11:55:00,226.38,226.48,226.18,226.47,3240.0,212.8497,212.9437,212.6616,212.9343,3240.0
2019-05-03 12:00:00,226.53,226.53,226.14,226.14,1214.0,212.9907,212.9907,212.624,212.624,1214.0
2019-05-03 12:05:00,226.27,226.65,226.27,226.5,5330.0,212.7462,213.1035,212.7462,212.9625,5330.0
2019-05-03 12:10:00,226.41,226.45,226.36,226.45,500.0,212.8779,212.9155,212.8309,212.9155,500.0
2019-05-03 12:15:00,226.44,226.49,226.39,226.4,400.0,212.9061,212.9531,212.8591,212.8685,400.0
2019-05-03 12:20:00,226.46,226.52,226.32,226.4,3606.0,212.9249,212.9813,212.7933,212.8685,3606.0
2019-05-03 12:25:00,226.45,226.49,226.33,226.33,2400.0,212.9155,212.9531,212.8027,212.8027,2400.0
2019-05-03 12:30:00,226.44,226.5,226.35,226.5,1134.0,212.9061,212.9625,212.8215,212.9625,1134.0
2019-05-03 12:35:00,226.53,226.53,226.3,226.3,2678.0,212.9907,212.9907,212.7744,212.7744,2678.0
2019-05-03 12:40:00,226.22,226.35,226.22,226.35,1800.0,212.6992,212.8215,212.6992,212.8215,1800.0
2019-05-03 12:45:00,226.3,226.36,226.21,226.23,1400.0,212.7744,212.8309,212.6898,212.7086,1400.0
2019-05-03 12:50:00,226.09,226.27,226.09,226.22,2200.0,212.577,212.7462,212.577,212.6992,2200.0
2019-05-03 12:55:00,226.29,226.29,226.18,226.2,1122.0,212.765,212.765,212.6616,212.6804,1122.0
2019-05-03 13:00:00,226.22,226.23,226.1,226.21,2300.0,212.6992,212.7086,212.5864,212.6898,2300.0
2019-05-03 13:05:00,226.23,226.25,226.21,226.22,630.0,212.7086,212.7274,212.6898,212.6992,630.0
2019-05-03 13:10:00,226.23,226.4,226.16,226.16,3598.0,212.7086,212.8685,212.6428,212.6428,3598.0
2019-05-03 13:15:00,226.17,226.23,226.05,226.21,10015.0,212.6522,212.7086,212.5394,212.6898,10015.0
2019-05-03 13:20:00,226.15,226.3,226.08,226.22,9589.0,212.6334,212.7744,212.5676,212.6992,9589.0
2019-05-03 13:25:00,226.35,226.44,226.33,226.44,1884.0,212.8215,212.9061,212.8027,212.9061,1884.0
2019-05-03 13:30:00,226.45,226.52,226.35,226.42,1680.0,212.9155,212.9813,212.8215,212.8873,1680.0
2019-05-03 13:35:00,226.54,226.82,226.49,226.72,1500.0,213.0001,213.2634,212.9531,213.1693,1500.0
2019-05-03 13:40:00,226.76,226.8,226.68,226.68,2993.0,213.207,213.2446,213.1317,213.1317,2993.0
2019-05-03 13:45:00,226.53,226.77,226.52,226.72,1865.0,212.9907,213.2164,212.9813,213.1693,1865.0
2019-05-03 13:50:00,226.77,227.04,226.77,226.98,4772.0,213.2164,213.4702,213.2164,213.4138,4772.0
2019-05-03 13:55:00,226.98,227.17,226.92,226.92,6211.0,213.4138,213.5925,213.3574,213.3574,6211.0
2019-05-03 14:00:00,226.94,226.99,226.93,226.99,7000.0,213.3762,213.4232,213.3668,213.4232,7000.0
2019-05-03 14:05:00,227.01,227.18,227.01,227.16,2304.0,213.442,213.6019,213.442,213.583,2304.0
2019-05-03 14:10:00,227.21,227.22,227.05,227.05,3890.0,213.6301,213.6395,213.4796,213.4796,3890.0
2019-05-03 14:15:00,227.01,227.01,226.79,226.84,1611.0,213.442,213.442,213.2352,213.2822,1611.0
2019-05-03 14:20:00,226.89,226.92,226.74,226.88,2493.0,213.3292,213.3574,213.1882,213.3198,2493.0
2019-05-03 14:25:00,226.74,226.89,226.71,226.83,1900.0,213.1882,213.3292,213.1599,213.2728,1900.0
2019-05-03 14:30:00,226.82,226.87,226.79,226.87,1100.0,213.2634,213.3104,213.2352,213.3104,1100.0
2019-05-03 14:35:00,226.82,226.94,226.7,226.89,2500.0,213.2634,213.3762,213.1505,213.3292,2500.0
2019-05-03 14:40:00,226.89,226.89,226.89,226.89,0.0,213.3292,213.3292,213.3292,213.3292,0.0
2019-05-03 14:45:00,226.96,227.1,226.51,226.6,8019.0,213.395,213.5266,212.9719,213.0565,8019.0
2019-05-03 14:50:00,226.51,226.72,226.48,226.66,1500.0,212.9719,213.1693,212.9437,213.1129,1500.0
2019-05-03 14:55:00,226.61,226.75,226.6,226.75,700.0,213.0659,213.1976,213.0565,213.1976,700.0
2019-05-03 15:00:00,226.65,226.7,226.52,226.52,3600.0,213.1035,213.1505,212.9813,212.9813,3600.0
2019-05-03 15:05:00,226.53,226.7,226.53,226.7,1300.0,212.9907,213.1505,212.9907,213.1505,1300.0
2019-05-03 15:10:00,226.68,226.89,226.68,226.86,3601.0,213.1317,213.3292,213.1317,213.301,3601.0
2019-05-03 15:15:00,226.78,226.82,226.72,226.75,2000.0,213.2258,213.2634,213.1693,213.1976,2000.0
2019-05-03 15:20:00,226.73,226.89,226.68,226.89,3114.0,213.1787,213.3292,213.1317,213.3292,3114.0
2019-05-03 15:25:00,226.9,227.19,226.89,227.12,2024.0,213.3386,213.6113,213.3292,213.5454,2024.0
2019-05-03 15:30:00,227.12,227.12,226.86,226.87,8915.0,213.5454,213.5454,213.301,213.3104,8915.0
2019-05-03 15:35:00,226.83,226.92,226.81,226.89,2640.0,213.2728,213.3574,213.254,213.3292,2640.0
2019-05-03 15:40:00,226.87,227.0,226.75,227.0,8085.0,213.3104,213.4326,213.1976,213.4326,8085.0
2019-05-03 15:45:00,227.04,227.41,226.99,227.05,12965.0,213.4702,213.8181,213.4232,213.4796,12965.0
2019-05-03 15:50:00,227.05,227.1,226.8,226.81,9521.0,213.4796,213.5266,213.2446,213.254,9521.0
2019-05-03 15:55:00,226.85,227.15,226.81,226.99,32401.0,213.2916,213.5736,213.254,213.4232,32401.0
2019-05-06 09:30:00,223.56,223.56,222.79,223.05,909.0,210.1982,210.1982,209.4742,209.7187,909.0
2019-05-06 09:35:00,222.77,223.97,222.29,223.63,14289.0,209.4554,210.5837,209.0041,210.264,14289.0
2019-05-06 09:40:00,223.77,225.37,223.21,224.96,8700.0,210.3957,211.9,209.8691,211.5145,8700.0
2019-05-06 09:45:00,225.29,226.54,224.87,226.41,15115.0,211.8248,213.0001,211.4299,212.8779,15115.0
2019-05-06 09:50:00,226.39,226.82,226.02,226.19,9031.0,212.8591,213.2634,212.5112,212.671,9031.0
2019-05-06 09:55:00,226.22,226.22,225.51,225.51,3500.0,212.6992,212.6992,212.0317,212.0317,3500.0
2019-05-06 10:00:00,225.71,225.71,225.1,225.58,7800.0,212.2197,212.2197,211.6462,212.0975,7800.0
2019-05-06 10:05:00,225.61,225.62,225.34,225.5,1865.0,212.1257,212.1351,211.8718,212.0223,1865.0
2019-05-06 10:10:00,225.59,225.62,225.24,225.39,3713.0,212.1069,212.1351,211.7778,211.9188,3713.0
2019-05-06 10:15:00,225.38,225.57,225.27,225.44,4000.0,211.9094,212.0881,211.806,211.9659,4000.0
2019-05-06 10:20:00,225.39,225.52,225.28,225.28,1800.0,211.9188,212.0411,211.8154,211.8154,1800.0
2019-05-06 10:25:00,225.19,225.32,224.83,225.08,4278.0,211.7308,211.853,211.3923,211.6274,4278.0
2019-05-06 10:30:00,225.08,225.4,225.0,225.31,3601.0,211.6274,211.9282,211.5521,211.8436,3601.0
2019-05-06 10:35:00,225.36,225.5,225.25,225.42,4300.0,211.8906,212.0223,211.7872,211.947,4300.0
2019-05-06 10:40:00,225.5,225.62,225.27,225.42,3200.0,212.0223,212.1351,211.806,211.947,3200.0
2019-05-06 10:45:00,225.51,226.02,225.51,226.02,4866.0,212.0317,212.5112,212.0317,212.5112,4866.0
2019-05-06 10:50:00,226.05,226.25,225.77,225.77,1701.0,212.5394,212.7274,212.2761,212.2761,1701.0
2019-05-06 10:55:00,225.76,226.24,225.67,226.06,3001.0,212.2667,212.718,212.1821,212.5488,3001.0
2019-05-06 11:00:00,225.85,226.27,225.73,226.13,4288.0,212.3513,212.7462,212.2385,212.6146,4288.0
2019-05-06 11:05:00,226.26,226.57,226.02,226.57,4214.0,212.7368,213.0283,212.5112,213.0283,4214.0
2019-05-06 11:10:00,226.45,226.65,226.26,226.65,2400.0,212.9155,213.1035,212.7368,213.1035,2400.0
2019-05-06 11:15:00,226.65,226.97,226.65,226.97,1000.0,213.1035,213.4044,213.1035,213.4044,1000.0
2019-05-06 11:20:00,227.02,227.68,227.01,227.43,5696.0,213.4514,214.072,213.442,213.8369,5696.0
2019-05-06 11:25:00,227.47,227.57,227.42,227.5,2559.0,213.8745,213.9685,213.8275,213.9027,2559.0
2019-05-06 11:30:00,227.42,227.59,226.7,226.81,14084.0,213.8275,213.9873,213.1505,213.254,14084.0
2019-05-06 11:35:00,226.83,226.83,226.61,226.83,1725.0,213.2728,213.2728,213.0659,213.2728,1725.0
2019-05-06 11:40:00,226.89,227.22,226.89,227.22,2775.0,213.3292,213.6395,213.3292,213.6395,2775.0
2019-05-06 11:45:00,227.01,227.44,227.01,227.33,2100.0,213.442,213.8463,213.442,213.7429,2100.0
2019-05-06 11:50:00,227.06,227.06,226.82,226.88,2576.0,213.489,213.489,213.2634,213.3198,2576.0
2019-05-06 11:55:00,226.88,227.09,226.82,226.86,4700.0,213.3198,213.5172,213.2634,213.301,4700.0
2019-05-06 12:00:00,226.95,227.03,226.32,226.41,3031.0,213.3856,213.4608,212.7933,212.8779,3031.0
2019-05-06 12:05:00,226.54,226.82,226.54,226.82,4401.0,213.0001,213.2634,213.0001,213.2634,4401.0
2019-05-06 12:10:00,226.81,226.87,226.81,226.87,900.0,213.254,213.3104,213.254,213.3104,900.0
2019-05-06 12:15:00,226.97,226.97,226.59,226.93,2956.0,213.4044,213.4044,213.0471,213.3668,2956.0
2019-05-06 12:20:00,226.81,226.94,226.78,226.79,1000.0,213.254,213.3762,213.2258,213.2352,1000.0
2019-05-06 12:25:00,226.62,226.69,226.4,226.46,2213.0,213.0753,213.1411,212.8685,212.9249,2213.0
2019-05-06 12:30:00,226.48,226.74,226.48,226.64,4201.0,212.9437,213.1882,212.9437,213.0941,4201.0
2019-05-06 12:35:00,226.72,227.14,226.72,227.14,1500.0,213.1693,213.5642,213.1693,213.5642,1500.0
2019-05-06 12:40:00,227.25,227.55,227.08,227.08,3107.0,213.6677,213.9497,213.5078,213.5078,3107.0
2019-05-06 12:45:00,227.0,227.14,226.86,227.14,1300.0,213.4326,213.5642,213.301,213.5642,1300.0
2019-05-06 12:50:00,227.14,227.14,226.74,226.95,2600.0,213.5642,213.5642,213.1882,213.3856,2600.0
2019-05-06 12:55:00,226.93,227.06,226.8,227.03,1600.0,213.3668,213.489,213.2446,213.4608,1600.0
2019-05-06 13:00:00,226.91,226.98,226.74,226.93,1200.0,213.348,213.4138,213.1882,213.3668,1200.0
2019-05-06 13:05:00,226.97,227.28,226.97,227.0,2119.0,213.4044,213.6959,213.4044,213.4326,2119.0
2019-05-06 13:10:00,227.14,227.23,227.14,227.22,1100.0,213.5642,213.6489,213.5642,213.6395,1100.0
2019-05-06 13:15:00,227.21,227.27,227.03,227.27,1300.0,213.6301,213.6865,213.4608,213.6865,1300.0
2019-05-06 13:20:00,227.2,227.24,227.14,227.24,560.0,213.6207,213.6583,213.5642,213.6583,560.0
2019-05-06 13:25:00,227.35,227.69,227.32,227.67,3647.0,213.7617,214.0814,213.7335,214.0626,3647.0
2019-05-06 13:30:00,227.73,227.82,227.64,227.8,2801.0,214.119,214.2036,214.0344,214.1848,2801.0
2019-05-06 13:35:00,227.84,228.14,227.8,228.14,7785.0,214.2224,214.5045,214.1848,214.5045,7785.0
2019-05-06 13:40:00,228.17,228.17,227.97,228.16,2909.0,214.5327,214.5327,214.3446,214.5233,2909.0
2019-05-06 13:45:00,228.1,228.22,227.81,228.22,5373.0,214.4669,214.5797,214.1942,214.5797,5373.0
2019-05-06 13:50:00,228.25,228.42,228.17,228.17,3405.0,214.6079,214.7677,214.5327,214.5327,3405.0
2019-05-06 13:55:00,228.14,228.36,228.14,228.34,2510.0,214.5045,214.7113,214.5045,214.6925,2510.0
2019-05-06 14:00:00,228.34,228.35,228.28,228.28,4148.0,214.6925,214.7019,214.6361,214.6361,4148.0
2019-05-06 14:05:00,228.29,228.4,228.27,228.4,3600.0,214.6455,214.7489,214.6267,214.7489,3600.0
2019-05-06 14:10:00,228.34,228.54,228.34,228.49,1400.0,214.6925,214.8806,214.6925,214.8336,1400.0
2019-05-06 14:15:00,228.54,228.67,228.45,228.62,1889.0,214.8806,215.0028,214.7959,214.9558,1889.0
2019-05-06 14:20:00,228.71,228.73,228.59,228.65,1501.0,215.0404,215.0592,214.9276,214.984,1501.0
2019-05-06 14:25:00,228.66,228.86,228.64,228.81,2400.0,214.9934,215.1814,214.9746,215.1344,2400.0
2019-05-06 14:30:00,228.84,229.07,228.82,229.07,6000.0,215.1626,215.3789,215.1438,215.3789,6000.0
2019-05-06 14:35:00,229.09,229.09,228.98,229.07,2200.0,215.3977,215.3977,215.2943,215.3789,2200.0
2019-05-06 14:40:00,229.0,229.26,228.99,229.03,10152.0,215.3131,215.5575,215.3037,215.3413,10152.0
2019-05-06 14:45:00,229.06,229.47,228.92,229.47,5800.0,215.3695,215.755,215.2379,215.755,5800.0
2019-05-06 14:50:00,229.58,229.78,229.51,229.72,6275.0,215.8584,216.0465,215.7926,215.99,6275.0
2019-05-06 14:55:00,229.77,229.87,229.71,229.71,3200.0,216.0371,216.1311,215.9806,215.9806,3200.0
2019-05-06 15:00:00,229.83,229.9,229.56,229.85,23865.0,216.0935,216.1593,215.8396,216.1123,23865.0
2019-05-06 15:05:00,229.81,230.02,229.77,229.89,6342.0,216.0747,216.2721,216.0371,216.1499,6342.0
2019-05-06 15:10:00,229.98,230.06,229.61,229.68,2000.0,216.2345,216.3097,215.8866,215.9524,2000.0
2019-05-06 15:15:00,229.6,229.82,229.59,229.82,1600.0,215.8772,216.0841,215.8678,216.0841,1600.0
2019-05-06 15:20:00,229.8,230.05,229.74,230.05,4883.0,216.0653,216.3003,216.0088,216.3003,4883.0
2019-05-06 15:25:00,230.13,230.37,230.06,230.12,1976.0,216.3755,216.6012,216.3097,216.3661,1976.0
2019-05-06 15:30:00,230.08,230.3,230.0,230.3,4483.0,216.3285,216.5354,216.2533,216.5354,4483.0
2019-05-06 15:35:00,230.23,230.4,230.07,230.24,4946.0,216.4696,216.6294,216.3191,216.479,4946.0
2019-05-06 15:40:00,230.23,230.23,229.95,230.08,6703.0,216.4696,216.4696,216.2063,216.3285,6703.0
2019-05-06 15:45:00,229.99,230.29,229.98,230.29,10602.0,216.2439,216.526,216.2345,216.526,10602.0
2019-05-06 15:50:00,230.29,230.44,230.1,230.25,13546.0,216.526,216.667,216.3473,216.4884,13546.0
2019-05-06 15:55:00,230.2,230.3,229.4,229.68,47666.0,216.4414,216.5354,215.6892,215.9524,47666.0
2019-05-07 09:30:00,227.52,227.75,226.93,227.56,7207.0,213.9215,214.1378,213.3668,213.9591,7207.0
2019-05-07 09:35:00,227.6,227.96,227.56,227.95,3212.0,213.9968,214.3352,213.9591,214.3258,3212.0
2019-05-07 09:40:00,228.08,228.17,227.75,227.89,2700.0,214.4481,214.5327,214.1378,214.2694,2700.0
2019-05-07 09:45:00,227.45,227.67,226.65,227.13,4251.0,213.8557,214.0626,213.1035,213.5548,4251.0
2019-05-07 09:50:00,227.11,227.11,226.35,226.54,2454.0,213.536,213.536,212.8215,213.0001,2454.0
2019-05-07 09:55:00,226.76,227.32,226.44,227.08,2697.0,213.207,213.7335,212.9061,213.5078,2697.0
2019-05-07 10:00:00,227.39,227.55,226.85,226.92,6350.0,213.7993,213.9497,213.2916,213.3574,6350.0
2019-05-07 10:05:00,226.81,227.11,226.64,226.64,5070.0,213.254,213.536,213.0941,213.0941,5070.0
2019-05-07 10:10:00,226.94,226.94,226.54,226.54,3654.0,213.3762,213.3762,213.0001,213.0001,3654.0
2019-05-07 10:15:00,226.49,226.63,226.34,226.53,2600.0,212.9531,213.0847,212.8121,212.9907,2600.0
2019-05-07 10:20:00,226.52,226.61,226.35,226.5,2293.0,212.9813,213.0659,212.8215,212.9625,2293.0
2019-05-07 10:25:00,226.54,226.73,226.38,226.73,2686.0,213.0001,213.1787,212.8497,213.1787,2686.0
2019-05-07 10:30:00,227.08,227.08,226.81,226.81,61312.0,213.5078,213.5078,213.254,213.254,61312.0
2019-05-07 10:35:00,226.77,226.89,226.24,226.24,4143.0,213.2164,213.3292,212.718,212.718,4143.0
2019-05-07 10:40:00,226.26,226.29,225.81,225.85,4365.0,212.7368,212.765,212.3137,212.3513,4365.0
2019-05-07 10:45:00,225.83,225.96,225.4,225.41,3280.0,212.3325,212.4548,211.9282,211.9376,3280.0
2019-05-07 10:50:00,225.29,225.47,224.61,224.82,3058.0,211.8248,211.9941,211.1855,211.3829,3058.0
2019-05-07 10:55:00,224.72,225.24,224.72,224.91,3565.0,211.2889,211.7778,211.2889,211.4675,3565.0
2019-05-07 11:00:00,224.4,224.4,223.89,224.01,5494.0,210.988,210.988,210.5085,210.6213,5494.0
2019-05-07 11:05:00,224.12,224.65,223.95,224.53,10305.0,210.7247,211.2231,210.5649,211.1102,10305.0
2019-05-07 11:10:00,224.56,225.05,224.55,224.96,2950.0,211.1384,211.5992,211.129,211.5145,2950.0
2019-05-07 11:15:00,224.88,224.88,224.35,224.57,2674.0,211.4393,211.4393,210.941,211.1478,2674.0
2019-05-07 11:20:00,224.49,224.5,223.81,223.81,2775.0,211.0726,211.082,210.4333,210.4333,2775.0
2019-05-07 11:25:00,223.99,224.57,223.82,224.57,3093.0,210.6025,211.1478,210.4427,211.1478,3093.0
2019-05-07 11:30:00,224.58,224.76,224.1,224.17,4038.0,211.1573,211.3265,210.7059,210.7718,4038.0
2019-05-07 11:35:00,224.25,224.26,223.57,223.93,9169.0,210.847,210.8564,210.2076,210.5461,9169.0
2019-05-07 11:40:00,223.96,224.02,223.61,223.68,1810.0,210.5743,210.6307,210.2452,210.311,1810.0
2019-05-07 11:45:00,223.57,223.78,223.5,223.62,3870.0,210.2076,210.4051,210.1418,210.2546,3870.0
2019-05-07 11:50:00,223.61,223.62,223.09,223.17,2880.0,210.2452,210.2546,209.7563,209.8315,2880.0
2019-05-07 11:55:00,223.21,223.41,223.02,223.19,3152.0,209.8691,210.0572,209.6905,209.8503,3152.0
2019-05-07 12:00:00,223.28,223.28,222.86,223.0,2602.0,209.9349,209.9349,209.5401,209.6717,2602.0
2019-05-07 12:05:00,222.91,223.48,222.91,223.26,2923.0,209.5871,210.123,209.5871,209.9161,2923.0
2019-05-07 12:10:00,223.21,223.32,222.78,222.89,2743.0,209.8691,209.9726,209.4648,209.5683,2743.0
2019-05-07 12:15:00,222.74,223.35,222.74,223.35,1994.0,209.4272,210.0008,209.4272,210.0008,1994.0
2019-05-07 12:20:00,223.35,223.73,223.35,223.53,4361.0,210.0008,210.3581,210.0008,210.17,4361.0
2019-05-07 12:25:00,223.55,223.98,223.55,223.95,3390.0,210.1888,210.5931,210.1888,210.5649,3390.0
2019-05-07 12:30:00,223.86,223.92,223.5,223.54,1437.0,210.4803,210.5367,210.1418,210.1794,1437.0
2019-05-07 12:35:00,223.56,223.83,223.53,223.53,2118.0,210.1982,210.4521,210.17,210.17,2118.0
2019-05-07 12:40:00,223.49,223.49,223.09,223.28,2191.0,210.1324,210.1324,209.7563,209.9349,2191.0
2019-05-07 12:45:00,223.12,223.48,223.12,223.47,2991.0,209.7845,210.123,209.7845,210.1136,2991.0
2019-05-07 12:50:00,223.55,223.86,223.48,223.59,3842.0,210.1888,210.4803,210.123,210.2264,3842.0
2019-05-07 12:55:00,223.53,223.53,223.0,223.0,1314.0,210.17,210.17,209.6717,209.6717,1314.0
2019-05-07 13:00:00,222.82,223.03,222.49,222.54,1400.0,209.5024,209.6999,209.1922,209.2392,1400.0
2019-05-07 13:05:00,222.46,222.54,222.01,222.01,2916.0,209.164,209.2392,208.7409,208.7409,2916.0
2019-05-07 13:10:00,222.12,222.31,222.0,222.05,2589.0,208.8443,209.0229,208.7315,208.7785,2589.0
2019-05-07 13:15:00,221.93,222.16,221.89,221.89,2638.0,208.6656,208.8819,208.628,208.628,2638.0
2019-05-07 13:20:00,221.9,221.9,221.6,221.88,5336.0,208.6374,208.6374,208.3554,208.6186,5336.0
2019-05-07 13:25:00,221.72,221.72,221.31,221.47,4053.0,208.4682,208.4682,208.0827,208.2331,4053.0
2019-05-07 13:30:00,221.55,221.88,221.2,221.73,3010.0,208.3083,208.6186,207.9793,208.4776,3010.0
2019-05-07 13:35:00,221.85,221.95,221.58,221.95,2930.0,208.5904,208.6844,208.3366,208.6844,2930.0
2019-05-07 13:40:00,221.85,221.99,221.48,221.59,2916.0,208.5904,208.7221,208.2425,208.346,2916.0
2019-05-07 13:45:00,221.59,222.18,221.52,222.07,6869.0,208.346,208.9007,208.2801,208.7973,6869.0
2019-05-07 13:50:00,222.05,222.22,221.92,222.0,3934.0,208.7785,208.9383,208.6562,208.7315,3934.0
2019-05-07 13:55:00,222.12,222.19,221.88,222.08,3525.0,208.8443,208.9101,208.6186,208.8067,3525.0
2019-05-07 14:00:00,222.0,222.12,221.66,221.67,2920.0,208.7315,208.8443,208.4118,208.4212,2920.0
2019-05-07 14:05:00,221.76,222.03,221.76,221.91,1843.0,208.5058,208.7597,208.5058,208.6468,1843.0
2019-05-07 14:10:00,221.96,222.12,221.43,221.55,3477.0,208.6938,208.8443,208.1955,208.3083,3477.0
2019-05-07 14:15:00,221.71,221.71,221.28,221.59,2767.0,208.4588,208.4588,208.0545,208.346,2767.0
2019-05-07 14:20:00,221.61,221.85,221.49,221.49,2117.0,208.3648,208.5904,208.2519,208.2519,2117.0
2019-05-07 14:25:00,221.41,221.48,221.02,221.02,2805.0,208.1767,208.2425,207.81,207.81,2805.0
2019-05-07 14:30:00,221.02,221.22,220.43,220.45,5044.0,207.81,207.9981,207.2553,207.2741,5044.0
2019-05-07 14:35:00,220.63,220.83,220.52,220.73,4716.0,207.4433,207.6314,207.3399,207.5374,4716.0
2019-05-07 14:40:00,220.85,221.02,220.72,220.72,3590.0,207.6502,207.81,207.528,207.528,3590.0
2019-05-07 14:45:00,220.57,220.67,220.27,220.28,5338.0,207.3869,207.4809,207.1049,207.1143,5338.0
2019-05-07 14:50:00,220.5,221.21,220.38,221.15,5118.0,207.3211,207.9887,207.2083,207.9323,5118.0
2019-05-07 14:55:00,221.34,221.7,221.34,221.41,3435.0,208.1109,208.4494,208.1109,208.1767,3435.0
2019-05-07 15:00:00,221.32,221.4,220.99,221.02,4401.0,208.0921,208.1673,207.7818,207.81,4401.0
2019-05-07 15:05:00,221.14,221.16,220.6,220.99,3691.0,207.9229,207.9417,207.4151,207.7818,3691.0
2019-05-07 15:10:00,221.12,221.46,221.09,221.28,3551.0,207.904,208.2237,207.8758,208.0545,3551.0
2019-05-07 15:15:00,221.36,221.61,221.16,221.22,5364.0,208.1297,208.3648,207.9417,207.9981,5364.0
2019-05-07 15:20:00,221.25,221.41,221.02,221.15,4064.0,208.0263,208.1767,207.81,207.9323,4064.0
2019-05-07 15:25:00,221.19,221.29,220.93,221.11,7522.0,207.9699,208.0639,207.7254,207.8946,7522.0
2019-05-07 15:30:00,221.08,221.08,220.57,220.69,7872.0,207.8664,207.8664,207.3869,207.4997,7872.0
2019-05-07 15:35:00,220.6,220.72,220.05,220.28,11580.0,207.4151,207.528,206.898,207.1143,11580.0
2019-05-07 15:40:00,220.24,221.07,220.23,221.06,13704.0,207.0766,207.857,207.0672,207.8476,13704.0
2019-05-07 15:45:00,221.05,221.3,220.94,221.26,13407.0,207.8382,208.0733,207.7348,208.0357,13407.0
2019-05-07 15:50:00,221.32,221.95,221.3,221.88,19841.0,208.0921,208.6844,208.0733,208.6186,19841.0
2019-05-07 15:55:00,221.98,222.46,221.84,221.94,44164.0,208.7126,209.164,208.581,208.675,44164.0
2019-05-08 09:30:00,222.22,222.69,221.82,222.33,11487.0,208.9383,209.3802,208.5622,209.0417,11487.0
2019-05-08 09:35:00,222.15,222.23,221.38,221.8,5718.0,208.8725,208.9477,208.1485,208.5434,5718.0
2019-05-08 09:40:00,222.04,223.29,222.04,223.29,1762.0,208.7691,209.9444,208.7691,209.9444,1762.0
2019-05-08 09:45:00,223.44,224.01,223.41,223.73,3101.0,210.0854,210.6213,210.0572,210.3581,3101.0
2019-05-08 09:50:00,223.77,224.09,223.21,223.45,10984.0,210.3957,210.6965,209.8691,210.0948,10984.0
2019-05-08 09:55:00,223.42,223.72,222.91,223.32,3000.0,210.0666,210.3487,209.5871,209.9726,3000.0
2019-05-08 10:00:00,223.41,223.88,223.41,223.84,5400.0,210.0572,210.4991,210.0572,210.4615,5400.0
2019-05-08 10:05:00,223.67,224.04,223.52,223.68,4217.0,210.3016,210.6495,210.1606,210.311,4217.0
2019-05-08 10:10:00,223.73,223.75,223.65,223.75,1200.0,210.3581,210.3769,210.2828,210.3769,1200.0
2019-05-08 10:15:00,223.64,223.71,223.42,223.66,4757.0,210.2734,210.3392,210.0666,210.2922,4757.0
2019-05-08 10:20:00,223.9,224.06,223.5,223.54,4199.0,210.5179,210.6683,210.1418,210.1794,4199.0
2019-05-08 10:25:00,223.51,223.51,223.22,223.45,2200.0,210.1512,210.1512,209.8785,210.0948,2200.0
2019-05-08 10:30:00,223.47,223.47,222.86,223.07,2347.0,210.1136,210.1136,209.5401,209.7375,2347.0
2019-05-08 10:35:00,222.97,223.12,222.88,223.04,3100.0,209.6435,209.7845,209.5589,209.7093,3100.0
2019-05-08 10:40:00,222.93,223.73,222.93,223.73,4209.0,209.6059,210.3581,209.6059,210.3581,4209.0
2019-05-08 10:45:00,223.7,224.05,223.37,223.37,8341.0,210.3298,210.6589,210.0196,210.0196,8341.0
2019-05-08 10:50:00,223.41,223.72,223.36,223.51,1500.0,210.0572,210.3487,210.0102,210.1512,1500.0
2019-05-08 10:55:00,223.45,223.83,223.06,223.83,2700.0,210.0948,210.4521,209.7281,210.4521,2700.0
2019-05-08 11:00:00,223.97,224.28,223.68,224.28,5320.0,210.5837,210.8752,210.311,210.8752,5320.0
2019-05-08 11:05:00,224.25,224.54,223.97,223.98,3414.0,210.847,211.1196,210.5837,210.5931,3414.0
2019-05-08 11:10:00,223.99,224.44,223.98,224.44,11000.0,210.6025,211.0256,210.5931,211.0256,11000.0
2019-05-08 11:15:00,224.52,224.56,224.16,224.17,2556.0,211.1008,211.1384,210.7624,210.7718,2556.0
2019-05-08 11:20:00,224.12,224.34,224.0,224.17,2550.0,210.7247,210.9316,210.6119,210.7718,2550.0
2019-05-08 11:25:00,224.25,224.37,224.02,224.04,2212.0,210.847,210.9598,210.6307,210.6495,2212.0
2019-05-08 11:30:00,224.04,224.04,223.36,223.5,2199.0,210.6495,210.6495,210.0102,210.1418,2199.0
2019-05-08 11:35:00,223.51,223.54,223.17,223.27,3266.0,210.1512,210.1794,209.8315,209.9255,3266.0
2019-05-08 11:40:00,223.36,223.48,223.34,223.4,1018.0,210.0102,210.123,209.9914,210.0478,1018.0
2019-05-08 11:45:00,223.6,224.05,223.6,224.0,842.0,210.2358,210.6589,210.2358,210.6119,842.0
2019-05-08 11:50:00,224.08,224.08,223.87,223.87,1500.0,210.6871,210.6871,210.4897,210.4897,1500.0
2019-05-08 11:55:00,224.03,224.17,224.01,224.03,2410.0,210.6401,210.7718,210.6213,210.6401,2410.0
2019-05-08 12:00:00,223.9,223.96,223.42,223.42,1200.0,210.5179,210.5743,210.0666,210.0666,1200.0
2019-05-08 12:05:00,223.67,223.67,223.55,223.6,400.0,210.3016,210.3016,210.1888,210.2358,400.0
2019-05-08 12:10:00,223.87,224.0,223.78,223.9,1000.0,210.4897,210.6119,210.4051,210.5179,1000.0
2019-05-08 12:15:00,224.06,224.09,223.91,224.07,1996.0,210.6683,210.6965,210.5273,210.6777,1996.0
2019-05-08 12:20:00,224.03,224.2,223.99,223.99,2703.0,210.6401,210.8,210.6025,210.6025,2703.0
2019-05-08 12:25:00,224.03,224.45,223.97,224.45,2349.0,210.6401,211.035,210.5837,211.035,2349.0
2019-05-08 12:30:00,224.39,224.47,224.29,224.45,1800.0,210.9786,211.0538,210.8846,211.035,1800.0
2019-05-08 12:35:00,224.57,224.75,224.48,224.51,6868.0,211.1478,211.3171,211.0632,211.0914,6868.0
2019-05-08 12:40:00,224.52,224.76,224.49,224.65,2536.0,211.1008,211.3265,211.0726,211.2231,2536.0
2019-05-08 12:45:00,224.75,224.91,224.56,224.65,1500.0,211.3171,211.4675,211.1384,211.2231,1500.0
2019-05-08 12:50:00,224.63,224.74,224.52,224.74,2810.0,211.2043,211.3077,211.1008,211.3077,2810.0
2019-05-08 12:55:00,224.81,224.83,224.65,224.66,802.0,211.3735,211.3923,211.2231,211.2325,802.0
2019-05-08 13:00:00,224.66,224.67,224.34,224.51,2196.0,211.2325,211.2419,210.9316,211.0914,2196.0
2019-05-08 13:05:00,224.44,224.55,224.25,224.34,1700.0,211.0256,211.129,210.847,210.9316,1700.0
2019-05-08 13:10:00,224.17,224.32,224.15,224.16,933.0,210.7718,210.9128,210.753,210.7624,933.0
2019-05-08 13:15:00,224.17,224.17,223.95,223.95,707.0,210.7718,210.7718,210.5649,210.5649,707.0
2019-05-08 13:20:00,223.96,224.36,223.96,224.29,2183.0,210.5743,210.9504,210.5743,210.8846,2183.0
2019-05-08 13:25:00,224.23,224.23,224.21,224.22,200.0,210.8282,210.8282,210.8094,210.8188,200.0
2019-05-08 13:30:00,224.33,224.39,224.19,224.37,2267.0,210.9222,210.9786,210.7906,210.9598,2267.0
2019-05-08 13:35:00,224.44,224.58,224.22,224.58,51900.0,211.0256,211.1573,210.8188,211.1573,51900.0
2019-05-08 13:40:00,224.73,224.98,224.68,224.94,2700.0,211.2983,211.5333,211.2513,211.4957,2700.0
2019-05-08 13:45:00,224.83,224.89,224.73,224.89,1300.0,211.3923,211.4487,211.2983,211.4487,1300.0
2019-05-08 13:50:00,224.97,225.25,224.97,225.06,2051.0,211.5239,211.7872,211.5239,211.6086,2051.0
2019-05-08 13:55:00,225.1,225.27,225.08,225.27,37300.0,211.6462,211.806,211.6274,211.806,37300.0
2019-05-08 14:00:00,225.37,225.4,225.27,225.4,1311.0,211.9,211.9282,211.806,211.9282,1311.0
2019-05-08 14:05:00,225.39,225.57,225.33,225.43,5434.0,211.9188,212.0881,211.8624,211.9564,5434.0
2019-05-08 14:10:00,225.4,225.55,224.95,224.95,4205.0,211.9282,212.0693,211.5051,211.5051,4205.0
2019-05-08 14:15:00,225.0,225.17,224.9,225.01,5166.0,211.5521,211.712,211.4581,211.5616,5166.0
2019-05-08 14:20:00,225.03,225.16,224.84,225.16,5997.0,211.5804,211.7026,211.4017,211.7026,5997.0
2019-05-08 14:25:00,225.34,225.87,225.34,225.64,53111.0,211.8718,212.3702,211.8718,212.1539,53111.0
2019-05-08 14:30:00,225.67,225.69,225.17,225.39,7891.0,212.1821,212.2009,211.712,211.9188,7891.0
2019-05-08 14:35:00,225.24,225.24,225.05,225.06,1714.0,211.7778,211.7778,211.5992,211.6086,1714.0
2019-05-08 14:40:00,225.07,225.11,224.77,224.77,3200.0,211.618,211.6556,211.3359,211.3359,3200.0
2019-05-08 14:45:00,224.68,224.79,224.6,224.7,900.0,211.2513,211.3547,211.1761,211.2701,900.0
2019-05-08 14:50:00,224.71,224.75,224.54,224.75,3169.0,211.2795,211.3171,211.1196,211.3171,3169.0
2019-05-08 14:55:00,224.74,224.74,224.51,224.74,1100.0,211.3077,211.3077,211.0914,211.3077,1100.0
2019-05-08 15:00:00,224.92,225.08,224.7,224.71,1400.0,211.4769,211.6274,211.2701,211.2795,1400.0
2019-05-08 15:05:00,224.66,224.7,224.57,224.69,900.0,211.2325,211.2701,211.1478,211.2607,900.0
2019-05-08 15:10:00,224.67,224.83,224.65,224.83,1200.0,211.2419,211.3923,211.2231,211.3923,1200.0
2019-05-08 15:15:00,224.82,225.0,224.73,224.91,4600.0,211.3829,211.5521,211.2983,211.4675,4600.0
2019-05-08 15:20:00,224.89,225.0,224.89,224.99,800.0,211.4487,211.5521,211.4487,211.5427,800.0
2019-05-08 15:25:00,225.03,225.06,224.88,224.97,2034.0,211.5804,211.6086,211.4393,211.5239,2034.0
2019-05-08 15:30:00,225.04,225.07,224.88,224.88,2200.0,211.5898,211.618,211.4393,211.4393,2200.0
2019-05-08 15:35:00,224.92,224.97,224.9,224.9,3213.0,211.4769,211.5239,211.4581,211.4581,3213.0
2019-05-08 15:40:00,224.88,224.91,224.7,224.7,6245.0,211.4393,211.4675,211.2701,211.2701,6245.0
2019-05-08 15:45:00,224.75,224.75,224.39,224.68,4300.0,211.3171,211.3171,210.9786,211.2513,4300.0
2019-05-08 15:50:00,224.65,224.65,223.97,224.01,8307.0,211.2231,211.2231,210.5837,210.6213,8307.0
2019-05-08 15:55:00,223.95,224.24,223.84,223.91,21892.0,210.5649,210.8376,210.4615,210.5273,21892.0
2019-05-09 09:30:00,221.12,221.84,220.64,221.3,7728.0,207.904,208.581,207.4527,208.0733,7728.0
2019-05-09 09:35:00,221.3,221.69,221.0,221.68,4800.0,208.0733,208.44,207.7912,208.4306,4800.0
2019-05-09 09:40:00,221.8,222.0,221.56,221.67,2865.0,208.5434,208.7315,208.3178,208.4212,2865.0
2019-05-09 09:45:00,221.72,221.73,220.76,220.83,4163.0,208.4682,208.4776,207.5656,207.6314,4163.0
2019-05-09 09:50:00,220.84,220.84,219.78,219.78,4340.0,207.6408,207.6408,206.6441,206.6441,4340.0
2019-05-09 09:55:00,219.79,219.94,219.47,219.94,3013.0,206.6535,206.7946,206.3527,206.7946,3013.0
2019-05-09 10:00:00,219.85,219.85,219.2,219.22,3125.0,206.71,206.71,206.0988,206.1176,3125.0
2019-05-09 10:05:00,219.14,219.89,219.14,219.77,2299.0,206.0424,206.7476,206.0424,206.6347,2299.0
2019-05-09 10:10:00,219.9,220.27,219.78,220.1,1515.0,206.757,207.1049,206.6441,206.945,1515.0
2019-05-09 10:15:00,220.07,220.23,220.02,220.03,2116.0,206.9168,207.0672,206.8698,206.8792,2116.0
2019-05-09 10:20:00,219.9,219.9,219.55,219.65,1704.0,206.757,206.757,206.4279,206.5219,1704.0
2019-05-09 10:25:00,219.61,219.63,219.36,219.51,2800.0,206.4843,206.5031,206.2492,206.3903,2800.0
2019-05-09 10:30:00,219.39,219.94,219.3,219.88,2400.0,206.2774,206.7946,206.1928,206.7382,2400.0
2019-05-09 10:35:00,219.72,219.93,219.72,219.85,600.0,206.5877,206.7852,206.5877,206.71,600.0
2019-05-09 10:40:00,219.93,220.29,219.8,220.06,4200.0,206.7852,207.1237,206.6629,206.9074,4200.0
2019-05-09 10:45:00,219.99,220.48,219.98,220.42,6315.0,206.8416,207.3023,206.8322,207.2459,6315.0
2019-05-09 10:50:00,220.31,220.31,219.78,219.78,5814.0,207.1425,207.1425,206.6441,206.6441,5814.0
2019-05-09 10:55:00,219.87,219.97,219.7,219.7,2300.0,206.7288,206.8228,206.5689,206.5689,2300.0
2019-05-09 11:00:00,219.74,220.1,219.74,220.02,5300.0,206.6065,206.945,206.6065,206.8698,5300.0
2019-05-09 11:05:00,220.1,220.11,219.72,219.78,19022.0,206.945,206.9544,206.5877,206.6441,19022.0
2019-05-09 11:10:00,219.84,220.19,219.72,220.19,1600.0,206.7006,207.0296,206.5877,207.0296,1600.0
2019-05-09 11:15:00,220.44,220.78,220.36,220.36,2200.0,207.2647,207.5844,207.1895,207.1895,2200.0
2019-05-09 11:20:00,220.44,220.53,220.31,220.31,1491.0,207.2647,207.3493,207.1425,207.1425,1491.0
2019-05-09 11:25:00,220.59,220.59,220.05,220.16,3200.0,207.4057,207.4057,206.898,207.0014,3200.0
2019-05-09 11:30:00,220.29,220.76,220.24,220.76,1008.0,207.1237,207.5656,207.0766,207.5656,1008.0
2019-05-09 11:35:00,220.75,221.12,220.75,220.86,900.0,207.5562,207.904,207.5562,207.6596,900.0
2019-05-09 11:40:00,220.92,221.12,220.62,221.02,1400.0,207.716,207.904,207.4339,207.81,1400.0
2019-05-09 11:45:00,221.04,221.24,221.0,221.14,800.0,207.8288,208.0169,207.7912,207.9229,800.0
2019-05-09 11:50:00,221.12,221.58,221.07,221.58,2100.0,207.904,208.3366,207.857,208.3366,2100.0
2019-05-09 11:55:00,221.6,221.78,221.48,221.76,1300.0,208.3554,208.5246,208.2425,208.5058,1300.0
2019-05-09 12:00:00,221.69,221.79,221.35,221.39,1900.0,208.44,208.534,208.1203,208.1579,1900.0
2019-05-09 12:05:00,221.53,221.7,221.45,221.65,1500.0,208.2895,208.4494,208.2143,208.4024,1500.0
2019-05-09 12:10:00,221.8,221.83,221.47,221.83,2000.0,208.5434,208.5716,208.2331,208.5716,2000.0
2019-05-09 12:15:00,221.92,221.95,221.81,221.81,1400.0,208.6562,208.6844,208.5528,208.5528,1400.0
2019-05-09 12:20:00,221.78,221.81,221.6,221.6,1100.0,208.5246,208.5528,208.3554,208.3554,1100.0
2019-05-09 12:25:00,221.87,222.33,221.87,222.0,2400.0,208.6092,209.0417,208.6092,208.7315,2400.0
2019-05-09 12:30:00,222.25,222.51,222.25,222.5,1600.0,208.9665,209.211,208.9665,209.2016,1600.0
2019-05-09 12:35:00,222.69,222.99,222.58,222.99,1761.0,209.3802,209.6623,209.2768,209.6623,1761.0
2019-05-09 12:40:00,222.84,223.56,222.55,222.66,3110.0,209.5212,210.1982,209.2486,209.352,3110.0
2019-05-09 12:45:00,222.62,222.62,222.34,222.54,3802.0,209.3144,209.3144,209.0511,209.2392,3802.0
2019-05-09 12:50:00,222.41,222.49,222.11,222.39,4133.0,209.1169,209.1922,208.8349,209.0981,4133.0
2019-05-09 12:55:00,222.25,222.33,222.06,222.08,2300.0,208.9665,209.0417,208.7879,208.8067,2300.0
2019-05-09 13:00:00,222.2,222.41,222.2,222.23,2005.0,208.9195,209.1169,208.9195,208.9477,2005.0
2019-05-09 13:05:00,222.27,222.27,221.81,221.86,2400.0,208.9853,208.9853,208.5528,208.5998,2400.0
2019-05-09 13:10:00,221.9,221.99,221.68,221.96,2700.0,208.6374,208.7221,208.4306,208.6938,2700.0
2019-05-09 13:15:00,222.04,222.05,221.52,221.52,1700.0,208.7691,208.7785,208.2801,208.2801,1700.0
2019-05-09 13:20:00,221.44,221.72,221.39,221.6,2000.0,208.2049,208.4682,208.1579,208.3554,2000.0
2019-05-09 13:25:00,221.66,221.75,221.14,221.2,14891.0,208.4118,208.4964,207.9229,207.9793,14891.0
2019-05-09 13:30:00,221.19,221.55,221.12,221.31,11402.0,207.9699,208.3083,207.904,208.0827,11402.0
2019-05-09 13:35:00,221.3,221.3,221.0,221.3,2675.0,208.0733,208.0733,207.7912,208.0733,2675.0
2019-05-09 13:40:00,221.41,221.51,221.4,221.51,600.0,208.1767,208.2707,208.1673,208.2707,600.0
2019-05-09 13:45:00,221.64,222.04,221.64,222.03,600.0,208.393,208.7691,208.393,208.7597,600.0
2019-05-09 13:50:00,222.08,222.22,221.88,221.95,3712.0,208.8067,208.9383,208.6186,208.6844,3712.0
2019-05-09 13:55:00,222.0,222.02,221.77,221.85,2768.0,208.7315,208.7503,208.5152,208.5904,2768.0
2019-05-09 14:00:00,221.86,222.1,221.6,221.68,5169.0,208.5998,208.8255,208.3554,208.4306,5169.0
2019-05-09 14:05:00,221.61,221.95,221.6,221.74,1400.0,208.3648,208.6844,208.3554,208.487,1400.0
2019-05-09 14:10:00,221.75,221.85,221.61,221.8,1900.0,208.4964,208.5904,208.3648,208.5434,1900.0
2019-05-09 14:15:00,221.92,222.13,221.8,222.13,1854.0,208.6562,208.8537,208.5434,208.8537,1854.0
2019-05-09 14:20:00,222.21,222.4,221.94,221.94,3100.0,208.9289,209.1075,208.675,208.675,3100.0
2019-05-09 14:25:00,221.91,222.0,221.69,221.9,2000.0,208.6468,208.7315,208.44,208.6374,2000.0
2019-05-09 14:30:00,222.17,222.41,222.14,222.19,1800.0,208.8913,209.1169,208.8631,208.9101,1800.0
2019-05-09 14:35:00,222.53,222.53,222.2,222.2,716.0,209.2298,209.2298,208.9195,208.9195,716.0
2019-05-09 14:40:00,222.59,222.66,222.48,222.65,2314.0,209.2862,209.352,209.1828,209.3426,2314.0
2019-05-09 14:45:00,222.44,222.44,222.19,222.3,2165.0,209.1452,209.1452,208.9101,209.0135,2165.0
2019-05-09 14:50:00,222.42,222.51,222.33,222.41,1656.0,209.1264,209.211,209.0417,209.1169,1656.0
2019-05-09 14:55:00,222.06,222.06,221.62,221.75,2000.0,208.7879,208.7879,208.3742,208.4964,2000.0
2019-05-09 15:00:00,221.8,221.9,221.31,221.73,5500.0,208.5434,208.6374,208.0827,208.4776,5500.0
2019-05-09 15:05:00,221.73,221.76,221.37,221.39,2600.0,208.4776,208.5058,208.1391,208.1579,2600.0
2019-05-09 15:10:00,221.31,221.55,221.3,221.51,2000.0,208.0827,208.3083,208.0733,208.2707,2000.0
2019-05-09 15:15:00,221.59,221.79,221.48,221.68,5500.0,208.346,208.534,208.2425,208.4306,5500.0
2019-05-09 15:20:00,221.78,221.88,221.48,221.79,2600.0,208.5246,208.6186,208.2425,208.534,2600.0
2019-05-09 15:25:00,221.89,222.02,221.8,221.98,4890.0,208.628,208.7503,208.5434,208.7126,4890.0
2019-05-09 15:30:00,221.88,222.06,221.72,221.9,10759.0,208.6186,208.7879,208.4682,208.6374,10759.0
2019-05-09 15:35:00,221.77,222.03,221.75,221.91,9037.0,208.5152,208.7597,208.4964,208.6468,9037.0
2019-05-09 15:40:00,221.87,221.89,221.7,221.76,9620.0,208.6092,208.628,208.4494,208.5058,9620.0
2019-05-09 15:45:00,221.77,222.08,221.54,221.54,11292.0,208.5152,208.8067,208.2989,208.2989,11292.0
2019-05-09 15:50:00,221.54,221.85,221.43,221.84,11023.0,208.2989,208.5904,208.1955,208.581,11023.0
2019-05-09 15:55:00,221.82,221.97,221.46,221.88,30877.0,208.5622,208.7032,208.2237,208.6186,30877.0
2019-05-10 09:30:00,221.44,221.77,220.93,221.77,11819.0,208.2049,208.5152,207.7254,208.5152,11819.0
2019-05-10 09:35:00,221.5,222.49,221.5,222.15,5207.0,208.2613,209.1922,208.2613,208.8725,5207.0
2019-05-10 09:40:00,222.08,223.16,221.98,222.95,3237.0,208.8067,209.8221,208.7126,209.6247,3237.0
2019-05-10 09:45:00,223.17,223.84,223.12,223.54,807.0,209.8315,210.4615,209.7845,210.1794,807.0
2019-05-10 09:50:00,223.52,223.52,222.78,223.43,3110.0,210.1606,210.1606,209.4648,210.076,3110.0
2019-05-10 09:55:00,223.41,223.76,223.3,223.76,870.0,210.0572,210.3863,209.9538,210.3863,870.0
2019-05-10 10:00:00,223.28,223.28,222.36,222.4,5792.0,209.9349,209.9349,209.0699,209.1075,5792.0
2019-05-10 10:05:00,222.23,222.23,221.89,221.96,2210.0,208.9477,208.9477,208.628,208.6938,2210.0
2019-05-10 10:10:00,221.88,221.92,221.57,221.57,3349.0,208.6186,208.6562,208.3272,208.3272,3349.0
2019-05-10 10:15:00,221.44,221.48,221.13,221.44,4000.0,208.2049,208.2425,207.9135,208.2049,4000.0
2019-05-10 10:20:00,221.4,221.4,220.87,220.87,4540.0,208.1673,208.1673,207.669,207.669,4540.0
2019-05-10 10:25:00,220.95,221.18,220.94,221.1,900.0,207.7442,207.9605,207.7348,207.8852,900.0
2019-05-10 10:30:00,220.8,220.8,220.35,220.51,2700.0,207.6032,207.6032,207.1801,207.3305,2700.0
2019-05-10 10:35:00,220.37,220.37,219.73,219.77,4218.0,207.1989,207.1989,206.5971,206.6347,4218.0
2019-05-10 10:40:00,219.88,219.88,218.88,219.24,4560.0,206.7382,206.7382,205.7979,206.1364,4560.0
2019-05-10 10:45:00,219.42,219.67,219.31,219.64,5945.0,206.3057,206.5407,206.2022,206.5125,5945.0
2019-05-10 10:50:00,219.64,219.97,219.45,219.45,3728.0,206.5125,206.8228,206.3339,206.3339,3728.0
2019-05-10 10:55:00,219.47,219.51,219.0,219.0,1500.0,206.3527,206.3903,205.9108,205.9108,1500.0
2019-05-10 11:00:00,218.88,219.1,218.43,218.58,3651.0,205.7979,206.0048,205.3748,205.5159,3651.0
2019-05-10 11:05:00,218.82,219.14,218.82,218.96,2000.0,205.7415,206.0424,205.7415,205.8731,2000.0
2019-05-10 11:10:00,218.96,219.03,218.81,218.81,2060.0,205.8731,205.939,205.7321,205.7321,2060.0
2019-05-10 11:15:00,218.73,219.18,218.63,219.18,1100.0,205.6569,206.08,205.5629,206.08,1100.0
2019-05-10 11:20:00,219.42,219.69,219.02,219.25,6221.0,206.3057,206.5595,205.9296,206.1458,6221.0
2019-05-10 11:25:00,219.27,219.79,219.25,219.25,6914.0,206.1646,206.6535,206.1458,206.1458,6914.0
2019-05-10 11:30:00,219.33,219.33,218.75,218.84,4722.0,206.221,206.221,205.6757,205.7603,4722.0
2019-05-10 11:35:00,218.91,219.69,218.88,219.59,1611.0,205.8261,206.5595,205.7979,206.4655,1611.0
2019-05-10 11:40:00,219.43,219.43,218.91,219.02,1806.0,206.3151,206.3151,205.8261,205.9296,1806.0
2019-05-10 11:45:00,219.16,219.27,219.0,219.02,1168.0,206.0612,206.1646,205.9108,205.9296,1168.0
2019-05-10 11:50:00,218.9,219.33,218.9,219.06,2425.0,205.8167,206.221,205.8167,205.9672,2425.0
2019-05-10 11:55:00,219.33,219.43,219.17,219.35,1627.0,206.221,206.3151,206.0706,206.2398,1627.0
2019-05-10 12:00:00,219.57,220.15,219.57,220.04,2400.0,206.4467,206.992,206.4467,206.8886,2400.0
2019-05-10 12:05:00,220.06,220.35,220.03,220.21,1532.0,206.9074,207.1801,206.8792,207.0484,1532.0
2019-05-10 12:10:00,220.4,220.53,220.18,220.51,1500.0,207.2271,207.3493,207.0202,207.3305,1500.0
2019-05-10 12:15:00,220.81,221.35,220.78,221.35,1700.0,207.6126,208.1203,207.5844,208.1203,1700.0
2019-05-10 12:20:00,221.34,221.34,221.12,221.34,1078.0,208.1109,208.1109,207.904,208.1109,1078.0
2019-05-10 12:25:00,221.15,221.83,221.15,221.63,1300.0,207.9323,208.5716,207.9323,208.3836,1300.0
2019-05-10 12:30:00,221.53,222.13,221.42,221.95,1700.0,208.2895,208.8537,208.1861,208.6844,1700.0
2019-05-10 12:35:00,221.89,222.04,221.73,221.98,5254.0,208.628,208.7691,208.4776,208.7126,5254.0
2019-05-10 12:40:00,221.98,221.98,221.89,221.98,700.0,208.7126,208.7126,208.628,208.7126,700.0
2019-05-10 12:45:00,221.93,221.95,221.71,221.89,800.0,208.6656,208.6844,208.4588,208.628,800.0
2019-05-10 12:50:00,221.95,222.4,221.95,222.36,3800.0,208.6844,209.1075,208.6844,209.0699,3800.0
2019-05-10 12:55:00,222.32,222.45,222.23,222.31,1200.0,209.0323,209.1546,208.9477,209.0229,1200.0
2019-05-10 13:00:00,222.03,222.38,222.02,222.27,3387.0,208.7597,209.0887,208.7503,208.9853,3387.0
2019-05-10 13:05:00,222.33,222.38,222.04,222.06,1622.0,209.0417,209.0887,208.7691,208.7879,1622.0
2019-05-10 13:10:00,222.31,222.33,221.99,222.33,700.0,209.0229,209.0417,208.7221,209.0417,700.0
2019-05-10 13:15:00,222.3,222.69,222.1,222.59,1000.0,209.0135,209.3802,208.8255,209.2862,1000.0
2019-05-10 13:20:00,222.84,223.07,222.78,222.82,2500.0,209.5212,209.7375,209.4648,209.5024,2500.0
2019-05-10 13:25:00,222.87,222.91,222.69,222.69,706.0,209.5495,209.5871,209.3802,209.3802,706.0
2019-05-10 13:30:00,222.57,222.74,222.56,222.74,1055.0,209.2674,209.4272,209.258,209.4272,1055.0
2019-05-10 13:35:00,222.98,222.98,222.7,222.75,700.0,209.6529,209.6529,209.3896,209.4366,700.0
2019-05-10 13:40:00,222.9,222.93,222.86,222.86,506.0,209.5777,209.6059,209.5401,209.5401,506.0
2019-05-10 13:45:00,222.81,223.33,222.81,223.2,1423.0,209.493,209.982,209.493,209.8597,1423.0
2019-05-10 13:50:00,223.1,223.26,223.04,223.14,1100.0,209.7657,209.9161,209.7093,209.8033,1100.0
2019-05-10 13:55:00,222.98,223.23,222.97,223.08,4880.0,209.6529,209.8879,209.6435,209.7469,4880.0
2019-05-10 14:00:00,223.03,223.2,222.83,223.11,2600.0,209.6999,209.8597,209.5118,209.7751,2600.0
2019-05-10 14:05:00,223.14,223.34,223.09,223.22,1206.0,209.8033,209.9914,209.7563,209.8785,1206.0
2019-05-10 14:10:00,223.21,223.22,222.82,222.86,2396.0,209.8691,209.8785,209.5024,209.5401,2396.0
2019-05-10 14:15:00,222.87,222.87,222.39,222.42,1200.0,209.5495,209.5495,209.0981,209.1264,1200.0
2019-05-10 14:20:00,222.58,222.66,222.33,222.37,3130.0,209.2768,209.352,209.0417,209.0793,3130.0
2019-05-10 14:25:00,222.31,222.51,222.29,222.51,1420.0,209.0229,209.211,209.0041,209.211,1420.0
2019-05-10 14:30:00,222.6,222.73,222.56,222.58,700.0,209.2956,209.4178,209.258,209.2768,700.0
2019-05-10 14:35:00,222.78,222.99,222.62,222.99,900.0,209.4648,209.6623,209.3144,209.6623,900.0
2019-05-10 14:40:00,223.04,223.07,222.9,222.92,1500.0,209.7093,209.7375,209.5777,209.5965,1500.0
2019-05-10 14:45:00,222.98,223.31,222.94,223.11,1207.0,209.6529,209.9632,209.6153,209.7751,1207.0
2019-05-10 14:50:00,223.23,223.45,223.15,223.39,1101.0,209.8879,210.0948,209.8127,210.0384,1101.0
2019-05-10 14:55:00,223.53,223.54,223.35,223.43,1433.0,210.17,210.1794,210.0008,210.076,1433.0
2019-05-10 15:00:00,223.55,223.73,223.55,223.73,1100.0,210.1888,210.3581,210.1888,210.3581,1100.0
2019-05-10 15:05:00,223.7,223.78,223.47,223.48,1900.0,210.3298,210.4051,210.1136,210.123,1900.0
2019-05-10 15:10:00,223.54,223.64,223.5,223.64,600.0,210.1794,210.2734,210.1418,210.2734,600.0
2019-05-10 15:15:00,223.9,224.55,223.78,224.55,1813.0,210.5179,211.129,210.4051,211.129,1813.0
2019-05-10 15:20:00,224.5,224.76,224.38,224.74,3413.0,211.082,211.3265,210.9692,211.3077,3413.0
2019-05-10 15:25:00,224.74,225.06,224.68,224.89,2000.0,211.3077,211.6086,211.2513,211.4487,2000.0
2019-05-10 15:30:00,224.74,224.86,224.07,224.07,2900.0,211.3077,211.4205,210.6777,210.6777,2900.0
2019-05-10 15:35:00,224.09,224.09,223.75,223.86,7406.0,210.6965,210.6965,210.3769,210.4803,7406.0
2019-05-10 15:40:00,223.84,224.03,223.74,223.94,3359.0,210.4615,210.6401,210.3675,210.5555,3359.0
2019-05-10 15:45:00,223.94,224.11,223.67,223.67,6426.0,210.5555,210.7153,210.3016,210.3016,6426.0
2019-05-10 15:50:00,223.86,224.22,223.73,224.22,3918.0,210.4803,210.8188,210.3581,210.8188,3918.0
2019-05-10 15:55:00,224.18,224.58,223.9,224.28,21174.0,210.7812,211.1573,210.5179,210.8752,21174.0
2019-05-13 09:30:00,220.84,221.19,219.71,220.02,500.0,207.6408,207.9699,206.5783,206.8698,500.0
2019-05-13 09:35:00,218.75,219.65,218.61,219.17,24800.0,205.6757,206.5219,205.5441,206.0706,24800.0
2019-05-13 09:40:00,219.31,219.31,218.41,218.56,6630.0,206.2022,206.2022,205.356,205.4971,6630.0
2019-05-13 09:45:00,218.31,218.31,216.19,216.19,26013.0,205.262,205.262,203.2687,203.2687,26013.0
2019-05-13 09:50:00,216.51,216.51,215.03,215.35,18503.0,203.5696,203.5696,202.178,202.4789,18503.0
2019-05-13 09:55:00,215.15,216.37,215.1,216.2,4200.0,202.2909,203.4379,202.2439,203.2781,4200.0
2019-05-13 10:00:00,216.17,216.17,215.57,215.72,3900.0,203.2499,203.2499,202.6858,202.8268,3900.0
2019-05-13 10:05:00,215.67,216.23,215.36,216.02,4620.0,202.7798,203.3063,202.4883,203.1089,4620.0
2019-05-13 10:10:00,215.94,216.38,215.63,216.0,14149.0,203.0336,203.4474,202.7422,203.0901,14149.0
2019-05-13 10:15:00,215.98,216.42,215.94,216.1,16923.0,203.0713,203.485,203.0336,203.1841,16923.0
2019-05-13 10:20:00,216.11,216.11,215.56,215.81,18415.0,203.1935,203.1935,202.6764,202.9114,18415.0
2019-05-13 10:25:00,215.85,215.92,215.58,215.74,11438.0,202.949,203.0148,202.6952,202.8456,11438.0
2019-05-13 10:30:00,215.71,215.76,215.35,215.38,14419.0,202.8174,202.8644,202.4789,202.5071,14419.0
2019-05-13 10:35:00,215.47,215.66,215.39,215.64,13957.0,202.5917,202.7704,202.5165,202.7516,13957.0
2019-05-13 10:40:00,215.64,215.76,215.45,215.58,16765.0,202.7516,202.8644,202.5729,202.6952,16765.0
2019-05-13 10:45:00,215.56,215.64,215.35,215.42,9019.0,202.6764,202.7516,202.4789,202.5447,9019.0
2019-05-13 10:50:00,215.38,215.38,214.49,214.78,5066.0,202.5071,202.5071,201.6703,201.943,5066.0
2019-05-13 10:55:00,214.93,214.93,214.35,214.64,5502.0,202.084,202.084,201.5387,201.8113,5502.0
2019-05-13 11:00:00,214.91,215.13,214.34,214.34,3206.0,202.0652,202.2721,201.5293,201.5293,3206.0
2019-05-13 11:05:00,214.23,214.72,214.0,214.19,3405.0,201.4259,201.8866,201.2096,201.3882,3405.0
2019-05-13 11:10:00,214.29,214.61,214.23,214.42,3100.0,201.4823,201.7831,201.4259,201.6045,3100.0
2019-05-13 11:15:00,214.47,214.47,213.61,213.73,5065.0,201.6515,201.6515,200.8429,200.9557,5065.0
2019-05-13 11:20:00,213.95,214.14,213.79,214.14,6340.0,201.1626,201.3412,201.0122,201.3412,6340.0
2019-05-13 11:25:00,214.2,214.26,213.59,213.63,5972.0,201.3976,201.4541,200.8241,200.8617,5972.0
2019-05-13 11:30:00,213.69,213.78,213.51,213.62,12400.0,200.9181,201.0027,200.7489,200.8523,12400.0
2019-05-13 11:35:00,213.53,213.56,213.21,213.4,10298.0,200.7677,200.7959,200.4668,200.6455,10298.0
2019-05-13 11:40:00,213.4,213.57,213.09,213.19,10639.0,200.6455,200.8053,200.354,200.448,10639.0
2019-05-13 11:45:00,213.26,213.39,213.17,213.34,1821.0,200.5138,200.6361,200.4292,200.589,1821.0
2019-05-13 11:50:00,213.26,213.26,212.82,213.04,6472.0,200.5138,200.5138,200.1001,200.307,6472.0
2019-05-13 11:55:00,213.03,213.67,213.03,213.55,6624.0,200.2976,200.8993,200.2976,200.7865,6624.0
2019-05-13 12:00:00,213.61,213.61,213.15,213.23,2446.0,200.8429,200.8429,200.4104,200.4856,2446.0
2019-05-13 12:05:00,213.36,213.36,212.78,212.85,5662.0,200.6079,200.6079,200.0625,200.1283,5662.0
2019-05-13 12:10:00,212.91,212.98,212.67,212.74,6390.0,200.1847,200.2506,199.9591,200.0249,6390.0
2019-05-13 12:15:00,212.67,212.67,212.37,212.55,3935.0,199.9591,199.9591,199.677,199.8463,3935.0
2019-05-13 12:20:00,212.53,212.59,212.07,212.07,12360.0,199.8275,199.8839,199.395,199.395,12360.0
2019-05-13 12:25:00,212.05,212.05,211.56,211.71,16060.0,199.3761,199.3761,198.9154,199.0565,16060.0
2019-05-13 12:30:00,211.68,211.86,211.29,211.39,11160.0,199.0283,199.1975,198.6616,198.7556,11160.0
2019-05-13 12:35:00,211.38,211.83,211.38,211.43,8953.0,198.7462,199.1693,198.7462,198.7932,8953.0
2019-05-13 12:40:00,211.45,211.62,211.35,211.54,5444.0,198.812,198.9718,198.718,198.8966,5444.0
2019-05-13 12:45:00,211.57,212.0,211.43,211.94,1700.0,198.9248,199.3291,198.7932,199.2727,1700.0
2019-05-13 12:50:00,212.0,212.0,211.83,211.91,2000.0,199.3291,199.3291,199.1693,199.2445,2000.0
2019-05-13 12:55:00,211.9,211.9,211.56,211.69,13443.0,199.2351,199.2351,198.9154,199.0377,13443.0
2019-05-13 13:00:00,211.64,211.72,211.5,211.53,4836.0,198.9907,199.0659,198.859,198.8872,4836.0
2019-05-13 13:05:00,211.53,211.54,211.23,211.25,5650.0,198.8872,198.8966,198.6052,198.624,5650.0
2019-05-13 13:10:00,211.21,211.32,211.15,211.28,1907.0,198.5864,198.6898,198.5299,198.6522,1907.0
2019-05-13 13:15:00,211.34,211.45,210.81,210.93,6299.0,198.7086,198.812,198.2103,198.3231,6299.0
2019-05-13 13:20:00,210.97,210.97,210.52,210.57,5792.0,198.3607,198.3607,197.9376,197.9846,5792.0
2019-05-13 13:25:00,210.5,210.54,209.92,210.0,92984.0,197.9188,197.9564,197.3735,197.4487,92984.0
2019-05-13 13:30:00,209.98,210.17,209.87,210.05,49687.0,197.4299,197.6085,197.3264,197.4957,49687.0
2019-05-13 13:35:00,210.16,211.48,210.15,211.04,48713.0,197.5991,198.8402,197.5897,198.4265,48713.0
2019-05-13 13:40:00,211.22,211.35,210.83,210.83,58413.0,198.5958,198.718,198.2291,198.2291,58413.0
2019-05-13 13:45:00,210.81,210.88,210.42,210.42,17831.0,198.2103,198.2761,197.8436,197.8436,17831.0
2019-05-13 13:50:00,210.38,211.28,210.33,211.28,8742.0,197.806,198.6522,197.7589,198.6522,8742.0
2019-05-13 13:55:00,211.4,211.79,211.39,211.79,4670.0,198.765,199.1317,198.7556,199.1317,4670.0
2019-05-13 14:00:00,211.79,212.25,211.71,211.87,7368.0,199.1317,199.5642,199.0565,199.2069,7368.0
2019-05-13 14:05:00,211.79,211.94,211.64,211.73,4240.0,199.1317,199.2727,198.9907,199.0753,4240.0
2019-05-13 14:10:00,211.72,211.76,211.42,211.47,8201.0,199.0659,199.1035,198.7838,198.8308,8201.0
2019-05-13 14:15:00,211.49,211.72,211.46,211.66,2700.0,198.8496,199.0659,198.8214,199.0095,2700.0
2019-05-13 14:20:00,211.79,212.4,211.79,212.34,16373.0,199.1317,199.7052,199.1317,199.6488,16373.0
2019-05-13 14:25:00,212.46,214.32,212.46,213.73,21100.0,199.7616,201.5105,199.7616,200.9557,21100.0
2019-05-13 14:30:00,213.71,214.03,213.71,213.9,5069.0,200.9369,201.2378,200.9369,201.1156,5069.0
2019-05-13 14:35:00,213.95,214.33,213.6,214.01,8700.0,201.1626,201.5199,200.8335,201.219,8700.0
2019-05-13 14:40:00,213.98,214.02,213.25,213.58,7000.0,201.1908,201.2284,200.5044,200.8147,7000.0
2019-05-13 14:45:00,213.79,214.56,213.7,214.42,4005.0,201.0122,201.7361,200.9275,201.6045,4005.0
2019-05-13 14:50:00,214.64,215.15,214.59,215.07,3604.0,201.8113,202.2909,201.7643,202.2156,3604.0
2019-05-13 14:55:00,215.23,215.23,214.8,215.04,6700.0,202.3661,202.3661,201.9618,202.1874,6700.0
2019-05-13 15:00:00,214.95,215.28,214.75,214.77,10951.0,202.1028,202.4131,201.9148,201.9336,10951.0
2019-05-13 15:05:00,214.77,215.19,214.72,214.98,5900.0,201.9336,202.3285,201.8866,202.131,5900.0
2019-05-13 15:10:00,214.92,215.11,214.79,214.97,7756.0,202.0746,202.2533,201.9524,202.1216,7756.0
2019-05-13 15:15:00,214.9,215.13,214.81,214.91,8600.0,202.0558,202.2721,201.9712,202.0652,8600.0
2019-05-13 15:20:00,214.81,214.81,214.25,214.26,4735.0,201.9712,201.9712,201.4447,201.4541,4735.0
2019-05-13 15:25:00,214.2,214.5,214.19,214.36,16468.0,201.3976,201.6797,201.3882,201.5481,16468.0
2019-05-13 15:30:00,214.32,214.32,213.73,214.0,5165.0,201.5105,201.5105,200.9557,201.2096,5165.0
2019-05-13 15:35:00,213.92,214.04,213.65,213.8,6700.0,201.1344,201.2472,200.8805,201.0216,6700.0
2019-05-13 15:40:00,213.9,214.37,213.9,214.1,85621.0,201.1156,201.5575,201.1156,201.3036,85621.0
2019-05-13 15:45:00,214.17,215.2,214.17,215.15,24236.0,201.3694,202.3379,201.3694,202.2909,24236.0
2019-05-13 15:50:00,215.17,215.61,214.71,215.55,32838.0,202.3097,202.7234,201.8772,202.667,32838.0
2019-05-13 15:55:00,215.48,216.07,215.06,215.42,71203.0,202.6011,203.1559,202.2062,202.5447,71203.0
2019-05-14 09:30:00,215.49,217.65,215.49,217.0,13390.0,202.6105,204.6414,202.6105,204.0303,13390.0
2019-05-14 09:35:00,217.35,218.0,217.19,217.26,4297.0,204.3594,204.9705,204.2089,204.2748,4297.0
2019-05-14 09:40:00,217.81,218.43,217.81,218.19,2170.0,204.7919,205.3748,204.7919,205.1492,2170.0
2019-05-14 09:45:00,218.31,218.66,217.58,217.68,3620.0,205.262,205.5911,204.5756,204.6697,3620.0
2019-05-14 09:50:00,217.54,217.92,217.47,217.5,2055.0,204.538,204.8953,204.4722,204.5004,2055.0
2019-05-14 09:55:00,217.38,217.96,217.23,217.65,1800.0,204.3876,204.9329,204.2465,204.6414,1800.0
2019-05-14 10:00:00,217.91,218.23,217.78,217.85,4100.0,204.8859,205.1868,204.7637,204.8295,4100.0
2019-05-14 10:05:00,218.04,218.38,217.67,218.38,3849.0,205.0081,205.3278,204.6602,205.3278,3849.0
2019-05-14 10:10:00,218.39,218.94,218.21,218.94,1100.0,205.3372,205.8543,205.168,205.8543,1100.0
2019-05-14 10:15:00,219.16,219.75,219.16,219.75,3000.0,206.0612,206.6159,206.0612,206.6159,3000.0
2019-05-14 10:20:00,219.84,219.98,219.5,219.57,1700.0,206.7006,206.8322,206.3809,206.4467,1700.0
2019-05-14 10:25:00,219.51,219.84,219.44,219.67,3720.0,206.3903,206.7006,206.3245,206.5407,3720.0
2019-05-14 10:30:00,219.67,220.25,219.63,219.7,4786.0,206.5407,207.086,206.5031,206.5689,4786.0
2019-05-14 10:35:00,219.73,220.04,219.73,219.93,2910.0,206.5971,206.8886,206.5971,206.7852,2910.0
2019-05-14 10:40:00,219.84,220.55,219.84,220.15,2447.0,206.7006,207.3681,206.7006,206.992,2447.0
2019-05-14 10:45:00,220.45,220.45,220.08,220.3,2208.0,207.2741,207.2741,206.9262,207.1331,2208.0
2019-05-14 10:50:00,220.24,220.51,220.09,220.51,2335.0,207.0766,207.3305,206.9356,207.3305,2335.0
2019-05-14 10:55:00,220.5,220.6,220.39,220.46,2228.0,207.3211,207.4151,207.2177,207.2835,2228.0
2019-05-14 11:00:00,220.52,220.52,219.82,220.01,4884.0,207.3399,207.3399,206.6817,206.8604,4884.0
2019-05-14 11:05:00,220.03,220.36,219.95,220.36,4092.0,206.8792,207.1895,206.804,207.1895,4092.0
2019-05-14 11:10:00,220.36,220.83,220.36,220.83,2435.0,207.1895,207.6314,207.1895,207.6314,2435.0
2019-05-14 11:15:00,220.67,220.84,220.38,220.38,3800.0,207.4809,207.6408,207.2083,207.2083,3800.0
2019-05-14 11:20:00,220.48,221.04,220.31,221.01,5700.0,207.3023,207.8288,207.1425,207.8006,5700.0
2019-05-14 11:25:00,221.15,221.45,221.03,221.16,3100.0,207.9323,208.2143,207.8194,207.9417,3100.0
2019-05-14 11:30:00,221.06,221.6,221.06,221.53,2900.0,207.8476,208.3554,207.8476,208.2895,2900.0
2019-05-14 11:35:00,221.75,221.8,221.59,221.76,2989.0,208.4964,208.5434,208.346,208.5058,2989.0
2019-05-14 11:40:00,221.62,221.62,221.25,221.26,5634.0,208.3742,208.3742,208.0263,208.0357,5634.0
2019-05-14 11:45:00,221.22,221.53,221.22,221.42,1789.0,207.9981,208.2895,207.9981,208.1861,1789.0
2019-05-14 11:50:00,221.62,221.62,221.23,221.26,4151.0,208.3742,208.3742,208.0075,208.0357,4151.0
2019-05-14 11:55:00,221.27,221.34,221.16,221.24,2100.0,208.0451,208.1109,207.9417,208.0169,2100.0
2019-05-14 12:00:00,221.27,221.61,221.24,221.58,5395.0,208.0451,208.3648,208.0169,208.3366,5395.0
2019-05-14 12:05:00,221.57,221.58,220.91,220.91,3293.0,208.3272,208.3366,207.7066,207.7066,3293.0
2019-05-14 12:10:00,220.94,221.19,220.94,221.02,900.0,207.7348,207.9699,207.7348,207.81,900.0
2019-05-14 12:15:00,220.84,220.84,220.58,220.6,2175.0,207.6408,207.6408,207.3963,207.4151,2175.0
2019-05-14 12:20:00,220.59,220.89,220.59,220.78,1300.0,207.4057,207.6878,207.4057,207.5844,1300.0
2019-05-14 12:25:00,220.94,220.94,220.76,220.76,801.0,207.7348,207.7348,207.5656,207.5656,801.0
2019-05-14 12:30:00,220.7,220.9,220.62,220.87,1150.0,207.5092,207.6972,207.4339,207.669,1150.0
2019-05-14 12:35:00,220.98,221.08,220.91,221.08,1062.0,207.7724,207.8664,207.7066,207.8664,1062.0
2019-05-14 12:40:00,221.16,221.17,221.01,221.05,1513.0,207.9417,207.9511,207.8006,207.8382,1513.0
2019-05-14 12:45:00,221.12,221.38,221.08,221.37,1300.0,207.904,208.1485,207.8664,208.1391,1300.0
2019-05-14 12:50:00,221.31,221.31,221.07,221.22,1036.0,208.0827,208.0827,207.857,207.9981,1036.0
2019-05-14 12:55:00,221.23,221.3,221.03,221.03,3750.0,208.0075,208.0733,207.8194,207.8194,3750.0
2019-05-14 13:00:00,221.1,221.55,221.1,221.55,2200.0,207.8852,208.3083,207.8852,208.3083,2200.0
2019-05-14 13:05:00,221.55,221.57,221.41,221.57,2318.0,208.3083,208.3272,208.1767,208.3272,2318.0
2019-05-14 13:10:00,221.57,221.69,221.57,221.64,1040.0,208.3272,208.44,208.3272,208.393,1040.0
2019-05-14 13:15:00,221.59,221.59,221.18,221.18,1903.0,208.346,208.346,207.9605,207.9605,1903.0
2019-05-14 13:20:00,221.23,221.45,221.23,221.38,1757.0,208.0075,208.2143,208.0075,208.1485,1757.0
2019-05-14 13:25:00,221.38,221.41,221.25,221.31,2000.0,208.1485,208.1767,208.0263,208.0827,2000.0
2019-05-14 13:30:00,221.39,221.55,221.34,221.55,2000.0,208.1579,208.3083,208.1109,208.3083,2000.0
2019-05-14 13:35:00,221.62,221.62,221.31,221.41,2191.0,208.3742,208.3742,208.0827,208.1767,2191.0
2019-05-14 13:40:00,221.41,221.54,221.38,221.42,2015.0,208.1767,208.2989,208.1485,208.1861,2015.0
2019-05-14 13:45:00,221.49,221.49,221.32,221.38,1650.0,208.2519,208.2519,208.0921,208.1485,1650.0
2019-05-14 13:50:00,221.39,221.56,221.37,221.37,1750.0,208.1579,208.3178,208.1391,208.1391,1750.0
2019-05-14 13:55:00,221.39,221.54,221.31,221.51,2466.0,208.1579,208.2989,208.0827,208.2707,2466.0
2019-05-14 14:00:00,221.4,221.4,221.21,221.27,4879.0,208.1673,208.1673,207.9887,208.0451,4879.0
2019-05-14 14:05:00,221.18,221.42,221.02,221.42,3811.0,207.9605,208.1861,207.81,208.1861,3811.0
2019-05-14 14:10:00,221.36,221.72,221.33,221.66,2938.0,208.1297,208.4682,208.1015,208.4118,2938.0
2019-05-14 14:15:00,221.63,221.87,221.6,221.8,2963.0,208.3836,208.6092,208.3554,208.5434,2963.0
2019-05-14 14:20:00,221.88,221.95,221.74,221.84,3507.0,208.6186,208.6844,208.487,208.581,3507.0
2019-05-14 14:25:00,221.83,222.07,221.83,221.89,3790.0,208.5716,208.7973,208.5716,208.628,3790.0
2019-05-14 14:30:00,221.88,221.88,221.6,221.66,2400.0,208.6186,208.6186,208.3554,208.4118,2400.0
2019-05-14 14:35:00,221.71,221.71,221.59,221.66,2000.0,208.4588,208.4588,208.346,208.4118,2000.0
2019-05-14 14:40:00,221.7,221.7,221.49,221.49,3302.0,208.4494,208.4494,208.2519,208.2519,3302.0
2019-05-14 14:45:00,221.48,221.48,220.97,221.02,3816.0,208.2425,208.2425,207.763,207.81,3816.0
2019-05-14 14:50:00,220.95,221.04,220.61,220.61,6439.0,207.7442,207.8288,207.4245,207.4245,6439.0
2019-05-14 14:55:00,220.64,220.91,220.64,220.86,3680.0,207.4527,207.7066,207.4527,207.6596,3680.0
2019-05-14 15:00:00,220.89,221.06,220.74,221.06,4500.0,207.6878,207.8476,207.5468,207.8476,4500.0
2019-05-14 15:05:00,221.01,221.32,220.97,221.28,3846.0,207.8006,208.0921,207.763,208.0545,3846.0
2019-05-14 15:10:00,221.41,221.41,221.03,221.06,4482.0,208.1767,208.1767,207.8194,207.8476,4482.0
2019-05-14 15:15:00,221.05,221.15,220.98,221.14,4382.0,207.8382,207.9323,207.7724,207.9229,4382.0
2019-05-14 15:20:00,221.2,221.36,221.16,221.3,4704.0,207.9793,208.1297,207.9417,208.0733,4704.0
2019-05-14 15:25:00,221.33,221.59,221.21,221.36,4162.0,208.1015,208.346,207.9887,208.1297,4162.0
2019-05-14 15:30:00,221.26,221.28,220.74,220.74,8600.0,208.0357,208.0545,207.5468,207.5468,8600.0
2019-05-14 15:35:00,220.66,221.08,220.66,220.96,5889.0,207.4715,207.8664,207.4715,207.7536,5889.0
2019-05-14 15:40:00,220.87,221.51,220.87,221.14,6100.0,207.669,208.2707,207.669,207.9229,6100.0
2019-05-14 15:45:00,221.1,221.1,220.81,220.93,14534.0,207.8852,207.8852,207.6126,207.7254,14534.0
2019-05-14 15:50:00,220.86,221.02,220.6,221.02,19527.0,207.6596,207.81,207.4151,207.81,19527.0
2019-05-14 15:55:00,221.1,221.12,220.35,220.47,30464.0,207.8852,207.904,207.1801,207.2929,30464.0
2019-05-15 09:30:00,218.28,219.49,218.28,219.49,6275.0,205.2338,206.3715,205.2338,206.3715,6275.0
2019-05-15 09:35:00,218.97,220.16,218.83,220.16,2140.0,205.8826,207.0014,205.7509,207.0014,2140.0
2019-05-15 09:40:00,219.58,219.72,219.11,219.72,1523.0,206.4561,206.5877,206.0142,206.5877,1523.0
2019-05-15 09:45:00,219.5,220.31,219.49,220.03,3400.0,206.3809,207.1425,206.3715,206.8792,3400.0
2019-05-15 09:50:00,220.61,221.11,220.18,220.57,3149.0,207.4245,207.8946,207.0202,207.3869,3149.0
2019-05-15 09:55:00,220.92,220.93,220.69,220.69,1000.0,207.716,207.7254,207.4997,207.4997,1000.0
2019-05-15 10:00:00,220.83,220.85,220.01,220.31,3200.0,207.6314,207.6502,206.8604,207.1425,3200.0
2019-05-15 10:05:00,220.07,220.41,220.04,220.41,1800.0,206.9168,207.2365,206.8886,207.2365,1800.0
2019-05-15 10:10:00,220.42,220.43,219.52,220.43,11032.0,207.2459,207.2553,206.3997,207.2553,11032.0
2019-05-15 10:15:00,220.38,220.71,219.93,219.93,2800.0,207.2083,207.5186,206.7852,206.7852,2800.0
2019-05-15 10:20:00,219.73,220.02,219.47,219.81,4814.0,206.5971,206.8698,206.3527,206.6723,4814.0
2019-05-15 10:25:00,219.81,220.25,219.81,220.25,4270.0,206.6723,207.086,206.6723,207.086,4270.0
2019-05-15 10:30:00,220.17,220.24,219.96,220.04,2205.0,207.0108,207.0766,206.8134,206.8886,2205.0
2019-05-15 10:35:00,220.01,220.15,219.94,219.94,1800.0,206.8604,206.992,206.7946,206.7946,1800.0
2019-05-15 10:40:00,220.02,220.42,219.96,220.39,2565.0,206.8698,207.2459,206.8134,207.2177,2565.0
2019-05-15 10:45:00,220.33,220.5,220.17,220.42,4250.0,207.1613,207.3211,207.0108,207.2459,4250.0
2019-05-15 10:50:00,220.26,220.38,220.15,220.25,2054.0,207.0954,207.2083,206.992,207.086,2054.0
2019-05-15 10:55:00,220.41,220.5,220.37,220.41,1100.0,207.2365,207.3211,207.1989,207.2365,1100.0
2019-05-15 11:00:00,220.5,220.52,220.13,220.26,3105.0,207.3211,207.3399,206.9732,207.0954,3105.0
2019-05-15 11:05:00,220.26,220.61,220.26,220.61,1800.0,207.0954,207.4245,207.0954,207.4245,1800.0
2019-05-15 11:10:00,220.69,220.99,220.69,220.73,1700.0,207.4997,207.7818,207.4997,207.5374,1700.0
2019-05-15 11:15:00,220.75,220.9,220.63,220.9,6066.0,207.5562,207.6972,207.4433,207.6972,6066.0
2019-05-15 11:20:00,220.86,221.34,220.78,221.34,3000.0,207.6596,208.1109,207.5844,208.1109,3000.0
2019-05-15 11:25:00,221.34,221.72,221.33,221.63,3600.0,208.1109,208.4682,208.1015,208.3836,3600.0
2019-05-15 11:30:00,221.63,221.73,221.13,221.66,5306.0,208.3836,208.4776,207.9135,208.4118,5306.0
2019-05-15 11:35:00,221.74,221.74,221.32,221.32,3600.0,208.487,208.487,208.0921,208.0921,3600.0
2019-05-15 11:40:00,221.36,221.85,221.35,221.82,2545.0,208.1297,208.5904,208.1203,208.5622,2545.0
2019-05-15 11:45:00,221.78,221.92,221.64,221.84,2227.0,208.5246,208.6562,208.393,208.581,2227.0
2019-05-15 11:50:00,221.78,222.13,221.67,222.0,1804.0,208.5246,208.8537,208.4212,208.7315,1804.0
2019-05-15 11:55:00,222.03,222.5,222.03,222.26,2100.0,208.7597,209.2016,208.7597,208.9759,2100.0
2019-05-15 12:00:00,222.41,222.68,222.34,222.68,1220.0,209.1169,209.3708,209.0511,209.3708,1220.0
2019-05-15 12:05:00,222.76,222.89,222.42,222.42,3616.0,209.446,209.5683,209.1264,209.1264,3616.0
2019-05-15 12:10:00,222.34,222.35,222.11,222.11,7331.0,209.0511,209.0605,208.8349,208.8349,7331.0
2019-05-15 12:15:00,222.07,222.07,221.47,221.47,3991.0,208.7973,208.7973,208.2331,208.2331,3991.0
2019-05-15 12:20:00,221.56,221.65,221.13,221.21,1000.0,208.3178,208.4024,207.9135,207.9887,1000.0
2019-05-15 12:25:00,221.2,221.46,221.2,221.42,1600.0,207.9793,208.2237,207.9793,208.1861,1600.0
2019-05-15 12:30:00,221.45,221.62,221.45,221.47,1200.0,208.2143,208.3742,208.2143,208.2331,1200.0
2019-05-15 12:35:00,221.46,221.58,221.11,221.44,2855.0,208.2237,208.3366,207.8946,208.2049,2855.0
2019-05-15 12:40:00,221.38,221.55,221.37,221.49,600.0,208.1485,208.3083,208.1391,208.2519,600.0
2019-05-15 12:45:00,221.62,221.98,221.62,221.93,700.0,208.3742,208.7126,208.3742,208.6656,700.0
2019-05-15 12:50:00,221.85,221.85,221.56,221.56,1014.0,208.5904,208.5904,208.3178,208.3178,1014.0
2019-05-15 12:55:00,221.49,221.5,221.2,221.2,1600.0,208.2519,208.2613,207.9793,207.9793,1600.0
2019-05-15 13:00:00,221.34,221.48,221.26,221.45,1597.0,208.1109,208.2425,208.0357,208.2143,1597.0
2019-05-15 13:05:00,221.53,221.65,221.3,221.3,1200.0,208.2895,208.4024,208.0733,208.0733,1200.0
2019-05-15 13:10:00,221.29,221.59,221.29,221.5,2249.0,208.0639,208.346,208.0639,208.2613,2249.0
2019-05-15 13:15:00,221.49,221.73,221.49,221.63,1389.0,208.2519,208.4776,208.2519,208.3836,1389.0
2019-05-15 13:20:00,221.56,221.65,221.49,221.56,1726.0,208.3178,208.4024,208.2519,208.3178,1726.0
2019-05-15 13:25:00,221.64,221.72,221.58,221.72,2000.0,208.393,208.4682,208.3366,208.4682,2000.0
2019-05-15 13:30:00,221.68,221.81,221.55,221.81,1715.0,208.4306,208.5528,208.3083,208.5528,1715.0
2019-05-15 13:35:00,221.9,222.11,221.83,222.11,2008.0,208.6374,208.8349,208.5716,208.8349,2008.0
2019-05-15 13:40:00,222.09,222.1,221.85,221.9,1862.0,208.8161,208.8255,208.5904,208.6374,1862.0
2019-05-15 13:45:00,221.88,222.24,221.88,222.12,2254.0,208.6186,208.9571,208.6186,208.8443,2254.0
2019-05-15 13:50:00,222.06,222.07,221.94,222.05,862.0,208.7879,208.7973,208.675,208.7785,862.0
2019-05-15 13:55:00,222.2,222.21,222.07,222.07,2006.0,208.9195,208.9289,208.7973,208.7973,2006.0
2019-05-15 14:00:00,221.99,222.17,221.98,222.09,2014.0,208.7221,208.8913,208.7126,208.8161,2014.0
2019-05-15 14:05:00,222.17,222.17,221.79,221.9,1107.0,208.8913,208.8913,208.534,208.6374,1107.0
2019-05-15 14:10:00,221.93,222.09,221.92,222.02,1000.0,208.6656,208.8161,208.6562,208.7503,1000.0
2019-05-15 14:15:00,222.0,222.06,221.9,221.97,987.0,208.7315,208.7879,208.6374,208.7032,987.0
2019-05-15 14:20:00,222.04,222.21,222.03,222.21,2119.0,208.7691,208.9289,208.7597,208.9289,2119.0
2019-05-15 14:25:00,222.15,222.15,221.91,222.01,1976.0,208.8725,208.8725,208.6468,208.7409,1976.0
2019-05-15 14:30:00,221.97,222.08,221.97,222.08,800.0,208.7032,208.8067,208.7032,208.8067,800.0
2019-05-15 14:35:00,222.05,222.08,221.99,222.05,800.0,208.7785,208.8067,208.7221,208.7785,800.0
2019-05-15 14:40:00,222.08,222.08,221.89,221.93,1802.0,208.8067,208.8067,208.628,208.6656,1802.0
2019-05-15 14:45:00,221.93,222.12,221.93,222.01,1901.0,208.6656,208.8443,208.6656,208.7409,1901.0
2019-05-15 14:50:00,221.97,222.0,221.71,221.71,3505.0,208.7032,208.7315,208.4588,208.4588,3505.0
2019-05-15 14:55:00,221.79,221.79,221.5,221.72,916.0,208.534,208.534,208.2613,208.4682,916.0
2019-05-15 15:00:00,221.77,221.78,221.57,221.6,2248.0,208.5152,208.5246,208.3272,208.3554,2248.0
2019-05-15 15:05:00,221.65,221.8,221.58,221.65,1984.0,208.4024,208.5434,208.3366,208.4024,1984.0
2019-05-15 15:10:00,221.73,221.83,221.45,221.77,2113.0,208.4776,208.5716,208.2143,208.5152,2113.0
2019-05-15 15:15:00,221.85,221.85,221.61,221.78,2328.0,208.5904,208.5904,208.3648,208.5246,2328.0
2019-05-15 15:20:00,221.78,221.9,221.65,221.65,2997.0,208.5246,208.6374,208.4024,208.4024,2997.0
2019-05-15 15:25:00,221.79,221.88,221.78,221.84,2305.0,208.534,208.6186,208.5246,208.581,2305.0
2019-05-15 15:30:00,221.87,221.9,221.6,221.6,2500.0,208.6092,208.6374,208.3554,208.3554,2500.0
2019-05-15 15:35:00,221.65,221.75,221.27,221.34,8737.0,208.4024,208.4964,208.0451,208.1109,8737.0
2019-05-15 15:40:00,221.25,221.31,221.09,221.12,5278.0,208.0263,208.0827,207.8758,207.904,5278.0
2019-05-15 15:45:00,221.1,221.1,220.66,220.78,12754.0,207.8852,207.8852,207.4715,207.5844,12754.0
2019-05-15 15:50:00,220.81,221.07,220.8,221.07,6817.0,207.6126,207.857,207.6032,207.857,6817.0
2019-05-15 15:55:00,220.99,221.08,220.87,220.96,15233.0,207.7818,207.8664,207.669,207.7536,15233.0
2019-05-16 09:30:00,221.41,222.1,221.13,222.02,15533.0,208.7108,209.3612,208.4469,209.2858,15533.0
2019-05-16 09:35:00,222.02,222.87,222.02,222.87,1400.0,209.2858,210.0871,209.2858,210.0871,1400.0
2019-05-16 09:40:00,222.68,223.41,222.67,223.14,4356.0,209.908,210.5961,209.8985,210.3416,4356.0
2019-05-16 09:45:00,223.14,223.26,222.88,223.26,2520.0,210.3416,210.4547,210.0965,210.4547,2520.0
2019-05-16 09:50:00,223.41,224.23,223.41,224.15,5157.0,210.5961,211.3691,210.5961,211.2937,5157.0
2019-05-16 09:55:00,224.08,224.4,223.97,224.4,3600.0,211.2277,211.5293,211.124,211.5293,3600.0
2019-05-16 10:00:00,224.29,224.4,223.85,224.15,7398.0,211.4256,211.5293,211.0109,211.2937,7398.0
2019-05-16 10:05:00,224.23,224.32,224.03,224.32,1700.0,211.3691,211.4539,211.1805,211.4539,1700.0
2019-05-16 10:10:00,224.28,224.35,223.95,224.31,3700.0,211.4162,211.4822,211.1051,211.4445,3700.0
2019-05-16 10:15:00,224.27,224.83,224.26,224.83,1816.0,211.4068,211.9347,211.3973,211.9347,1816.0
2019-05-16 10:20:00,224.98,225.43,224.98,225.43,1982.0,212.076,212.5002,212.076,212.5002,1982.0
2019-05-16 10:25:00,225.42,225.45,225.05,225.15,4375.0,212.4908,212.5191,212.142,212.2363,4375.0
2019-05-16 10:30:00,225.47,225.58,225.09,225.31,2403.0,212.5379,212.6416,212.1797,212.3871,2403.0
2019-05-16 10:35:00,225.25,225.45,225.24,225.32,1900.0,212.3306,212.5191,212.3211,212.3965,1900.0
2019-05-16 10:40:00,225.37,225.71,225.36,225.49,2502.0,212.4437,212.7642,212.4343,212.5568,2502.0
2019-05-16 10:45:00,225.41,225.82,225.31,225.66,2950.0,212.4814,212.8679,212.3871,212.717,2950.0
2019-05-16 10:50:00,225.79,226.34,225.68,226.34,13847.0,212.8396,213.358,212.7359,213.358,13847.0
2019-05-16 10:55:00,226.2,226.74,226.09,226.55,11651.0,213.2261,213.7351,213.1224,213.556,11651.0
2019-05-16 11:00:00,226.48,226.77,226.39,226.5,11808.0,213.49,213.7634,213.4052,213.5089,11808.0
2019-05-16 11:05:00,226.4,226.62,226.37,226.59,5164.0,213.4146,213.622,213.3863,213.5937,5164.0
2019-05-16 11:10:00,226.54,226.78,226.42,226.72,1270.0,213.5466,213.7728,213.4335,213.7162,1270.0
2019-05-16 11:15:00,226.72,226.98,226.66,226.83,4685.0,213.7162,213.9613,213.6597,213.8199,4685.0
2019-05-16 11:20:00,226.76,227.08,226.6,226.6,6607.0,213.754,214.0556,213.6031,213.6031,6607.0
2019-05-16 11:25:00,226.71,226.8,226.51,226.52,1200.0,213.7068,213.7917,213.5183,213.5277,1200.0
2019-05-16 11:30:00,226.54,226.75,226.35,226.75,1900.0,213.5466,213.7445,213.3675,213.7445,1900.0
2019-05-16 11:35:00,226.82,227.03,226.68,226.73,3069.0,213.8105,214.0085,213.6785,213.7257,3069.0
2019-05-16 11:40:00,226.77,226.83,226.76,226.83,1100.0,213.7634,213.8199,213.754,213.8199,1100.0
2019-05-16 11:45:00,226.85,226.85,226.34,226.38,4133.0,213.8388,213.8388,213.358,213.3958,4133.0
2019-05-16 11:50:00,226.48,226.64,226.38,226.38,4390.0,213.49,213.6408,213.3958,213.3958,4390.0
2019-05-16 11:55:00,226.48,226.53,226.36,226.44,2205.0,213.49,213.5371,213.3769,213.4523,2205.0
2019-05-16 12:00:00,226.37,226.6,226.36,226.55,10000.0,213.3863,213.6031,213.3769,213.556,10000.0
2019-05-16 12:05:00,226.67,226.77,226.63,226.66,1200.0,213.6691,213.7634,213.6314,213.6597,1200.0
2019-05-16 12:10:00,226.67,226.86,226.66,226.8,3477.0,213.6691,213.8482,213.6597,213.7917,3477.0
2019-05-16 12:15:00,226.87,227.11,226.87,226.92,3601.0,213.8576,214.0839,213.8576,213.9048,3601.0
2019-05-16 12:20:00,227.0,227.07,226.88,226.88,3900.0,213.9802,214.0462,213.8671,213.8671,3900.0
2019-05-16 12:25:00,226.83,227.09,226.83,226.96,3000.0,213.8199,214.065,213.8199,213.9425,3000.0
2019-05-16 12:30:00,226.92,226.99,226.82,226.99,600.0,213.9048,213.9708,213.8105,213.9708,600.0
2019-05-16 12:35:00,226.97,227.11,226.79,226.79,3205.0,213.9519,214.0839,213.7822,213.7822,3205.0
2019-05-16 12:40:00,226.79,226.79,226.44,226.45,1370.0,213.7822,213.7822,213.4523,213.4617,1370.0
2019-05-16 12:45:00,226.45,226.73,226.37,226.71,2400.0,213.4617,213.7257,213.3863,213.7068,2400.0
2019-05-16 12:50:00,226.7,226.77,226.47,226.56,2200.0,213.6974,213.7634,213.4806,213.5654,2200.0
2019-05-16 12:55:00,226.63,226.71,226.59,226.71,500.0,213.6314,213.7068,213.5937,213.7068,500.0
2019-05-16 13:00:00,226.74,226.92,226.65,226.76,4654.0,213.7351,213.9048,213.6503,213.754,4654.0
2019-05-16 13:05:00,226.77,226.94,226.65,226.77,3950.0,213.7634,213.9236,213.6503,213.7634,3950.0
2019-05-16 13:10:00,226.78,227.19,226.78,227.06,3100.0,213.7728,214.1593,213.7728,214.0367,3100.0
2019-05-16 13:15:00,227.04,227.49,227.01,227.49,3401.0,214.0179,214.4421,213.9896,214.4421,3401.0
2019-05-16 13:20:00,227.43,227.62,227.38,227.56,3021.0,214.3855,214.5646,214.3384,214.5081,3021.0
2019-05-16 13:25:00,227.5,227.76,227.5,227.7,8498.0,214.4515,214.6966,214.4515,214.64,8498.0
2019-05-16 13:30:00,227.69,227.69,227.31,227.45,4246.0,214.6306,214.6306,214.2724,214.4044,4246.0
2019-05-16 13:35:00,227.42,227.94,227.41,227.94,4500.0,214.3761,214.8663,214.3667,214.8663,4500.0
2019-05-16 13:40:00,227.96,227.96,227.53,227.53,7067.0,214.8851,214.8851,214.4798,214.4798,7067.0
2019-05-16 13:45:00,227.41,227.54,226.95,226.95,7937.0,214.3667,214.4892,213.9331,213.9331,7937.0
2019-05-16 13:50:00,226.87,227.06,226.77,227.0,4167.0,213.8576,214.0367,213.7634,213.9802,4167.0
2019-05-16 13:55:00,227.0,227.04,226.85,226.99,2897.0,213.9802,214.0179,213.8388,213.9708,2897.0
2019-05-16 14:00:00,226.92,227.11,226.92,226.97,1900.0,213.9048,214.0839,213.9048,213.9519,1900.0
2019-05-16 14:05:00,227.01,227.2,227.01,227.03,2338.0,213.9896,214.1687,213.9896,214.0085,2338.0
2019-05-16 14:10:00,227.03,227.27,227.03,227.22,3000.0,214.0085,214.2347,214.0085,214.1876,3000.0
2019-05-16 14:15:00,227.29,227.33,227.17,227.18,800.0,214.2536,214.2913,214.1404,214.1499,800.0
2019-05-16 14:20:00,227.13,227.31,226.91,227.31,3019.0,214.1027,214.2724,213.8954,214.2724,3019.0
2019-05-16 14:25:00,227.27,227.34,227.09,227.3,3330.0,214.2347,214.3007,214.065,214.263,3330.0
2019-05-16 14:30:00,227.4,227.46,227.29,227.42,1605.0,214.3572,214.4138,214.2536,214.3761,1605.0
2019-05-16 14:35:00,227.41,227.47,227.24,227.47,2637.0,214.3667,214.4232,214.2064,214.4232,2637.0
2019-05-16 14:40:00,227.42,227.42,227.27,227.31,1200.0,214.3761,214.3761,214.2347,214.2724,1200.0
2019-05-16 14:45:00,227.31,227.37,227.02,227.02,1600.0,214.2724,214.329,213.999,213.999,1600.0
2019-05-16 14:50:00,227.0,227.0,226.4,226.4,1240.0,213.9802,213.9802,213.4146,213.4146,1240.0
2019-05-16 14:55:00,226.45,226.67,226.39,226.67,5039.0,213.4617,213.6691,213.4052,213.6691,5039.0
2019-05-16 15:00:00,226.63,226.63,226.41,226.51,4500.0,213.6314,213.6314,213.424,213.5183,4500.0
2019-05-16 15:05:00,226.58,226.69,226.37,226.39,5200.0,213.5843,213.688,213.3863,213.4052,5200.0
2019-05-16 15:10:00,226.39,226.59,226.31,226.34,2537.0,213.4052,213.5937,213.3298,213.358,2537.0
2019-05-16 15:15:00,226.29,226.42,226.08,226.2,5538.0,213.3109,213.4335,213.113,213.2261,5538.0
2019-05-16 15:20:00,226.2,226.36,226.06,226.36,5458.0,213.2261,213.3769,213.0941,213.3769,5458.0
2019-05-16 15:25:00,226.36,226.48,226.27,226.46,7122.0,213.3769,213.49,213.2921,213.4712,7122.0
2019-05-16 15:30:00,226.48,226.48,226.17,226.21,7474.0,213.49,213.49,213.1978,213.2355,7474.0
2019-05-16 15:35:00,226.3,226.3,225.83,225.83,2801.0,213.3203,213.3203,212.8773,212.8773,2801.0
2019-05-16 15:40:00,225.82,225.82,225.43,225.45,6017.0,212.8679,212.8679,212.5002,212.5191,6017.0
2019-05-16 15:45:00,225.45,225.72,225.37,225.58,8059.0,212.5191,212.7736,212.4437,212.6416,8059.0
2019-05-16 15:50:00,225.69,226.06,225.65,226.06,12251.0,212.7453,213.0941,212.7076,213.0941,12251.0
2019-05-16 15:55:00,226.0,226.38,225.93,226.1,29245.0,213.0375,213.3958,212.9716,213.1318,29245.0
2019-05-17 09:30:00,223.75,224.39,223.03,224.09,18580.0,210.9166,211.5199,210.2379,211.2371,18580.0
2019-05-17 09:35:00,224.12,224.51,223.89,224.1,3900.0,211.2654,211.633,211.0486,211.2465,3900.0
2019-05-17 09:40:00,224.15,224.68,224.11,224.48,2359.0,211.2937,211.7933,211.2559,211.6047,2359.0
2019-05-17 09:45:00,224.5,225.14,224.5,225.04,2549.0,211.6236,212.2269,211.6236,212.1326,2549.0
2019-05-17 09:50:00,224.93,224.93,224.03,224.53,2800.0,212.0289,212.0289,211.1805,211.6519,2800.0
2019-05-17 09:55:00,224.36,225.17,224.14,224.9,3743.0,211.4916,212.2552,211.2842,212.0006,3743.0
2019-05-17 10:00:00,224.87,225.14,224.4,224.41,6400.0,211.9724,212.2269,211.5293,211.5387,6400.0
2019-05-17 10:05:00,224.27,224.82,224.22,224.49,2000.0,211.4068,211.9252,211.3596,211.6142,2000.0
2019-05-17 10:10:00,224.46,224.46,223.95,224.06,6054.0,211.5859,211.5859,211.1051,211.2088,6054.0
2019-05-17 10:15:00,224.09,224.57,224.08,224.48,1455.0,211.2371,211.6896,211.2277,211.6047,1455.0
2019-05-17 10:20:00,224.57,224.65,224.3,224.34,3131.0,211.6896,211.765,211.4351,211.4728,3131.0
2019-05-17 10:25:00,224.29,224.55,224.08,224.55,1200.0,211.4256,211.6707,211.2277,211.6707,1200.0
2019-05-17 10:30:00,224.64,224.65,224.1,224.18,8046.0,211.7556,211.765,211.2465,211.3219,8046.0
2019-05-17 10:35:00,224.1,224.1,223.66,223.99,3613.0,211.2465,211.2465,210.8318,211.1428,3613.0
2019-05-17 10:40:00,224.06,224.36,224.06,224.36,1800.0,211.2088,211.4916,211.2088,211.4916,1800.0
2019-05-17 10:45:00,224.44,224.75,224.44,224.53,3210.0,211.567,211.8592,211.567,211.6519,3210.0
2019-05-17 10:50:00,224.61,224.75,224.46,224.65,8349.0,211.7273,211.8592,211.5859,211.765,8349.0
2019-05-17 10:55:00,224.75,225.44,224.61,225.43,10815.0,211.8592,212.5097,211.7273,212.5002,10815.0
2019-05-17 11:00:00,225.68,226.16,225.67,225.95,2908.0,212.7359,213.1884,212.7265,212.9904,2908.0
2019-05-17 11:05:00,225.63,226.16,225.62,226.0,1549.0,212.6888,213.1884,212.6793,213.0375,1549.0
2019-05-17 11:10:00,226.23,226.57,226.21,226.28,2942.0,213.2544,213.5749,213.2355,213.3015,2942.0
2019-05-17 11:15:00,226.43,226.43,225.71,225.73,3780.0,213.4429,213.4429,212.7642,212.783,3780.0
2019-05-17 11:20:00,225.96,226.31,225.88,226.31,1283.0,212.9998,213.3298,212.9244,213.3298,1283.0
2019-05-17 11:25:00,226.32,226.46,226.24,226.34,4112.0,213.3392,213.4712,213.2638,213.358,4112.0
2019-05-17 11:30:00,226.34,226.34,225.62,225.62,2223.0,213.358,213.358,212.6793,212.6793,2223.0
2019-05-17 11:35:00,225.69,225.71,225.5,225.5,1682.0,212.7453,212.7642,212.5662,212.5662,1682.0
2019-05-17 11:40:00,225.49,225.58,225.25,225.49,10200.0,212.5568,212.6416,212.3306,212.5568,10200.0
2019-05-17 11:45:00,225.48,225.51,224.81,224.88,11473.0,212.5474,212.5757,211.9158,211.9818,11473.0
2019-05-17 11:50:00,224.8,225.14,224.8,225.0,3459.0,211.9064,212.2269,211.9064,212.0949,3459.0
2019-05-17 11:55:00,224.91,225.05,224.79,225.05,1584.0,212.0101,212.142,211.8969,212.142,1584.0
2019-05-17 12:00:00,225.0,225.17,224.59,224.59,2400.0,212.0949,212.2552,211.7084,211.7084,2400.0
2019-05-17 12:05:00,224.45,224.45,224.17,224.42,1600.0,211.5764,211.5764,211.3125,211.5482,1600.0
2019-05-17 12:10:00,224.4,224.5,224.33,224.45,8900.0,211.5293,211.6236,211.4633,211.5764,8900.0
2019-05-17 12:15:00,224.45,225.08,224.44,225.08,801.0,211.5764,212.1703,211.567,212.1703,801.0
2019-05-17 12:20:00,225.09,225.22,224.9,224.9,911.0,212.1797,212.3023,212.0006,212.0006,911.0
2019-05-17 12:25:00,224.98,225.04,224.82,224.88,1100.0,212.076,212.1326,211.9252,211.9818,1100.0
2019-05-17 12:30:00,224.9,224.93,224.84,224.93,1000.0,212.0006,212.0289,211.9441,212.0289,1000.0
2019-05-17 12:35:00,224.89,224.96,224.67,224.96,700.0,211.9912,212.0572,211.7838,212.0572,700.0
2019-05-17 12:40:00,225.28,225.31,225.21,225.31,700.0,212.3588,212.3871,212.2929,212.3871,700.0
2019-05-17 12:45:00,225.26,225.31,225.09,225.23,2556.0,212.34,212.3871,212.1797,212.3117,2556.0
2019-05-17 12:50:00,225.14,225.28,225.14,225.16,800.0,212.2269,212.3588,212.2269,212.2457,800.0
2019-05-17 12:55:00,225.09,225.27,225.08,225.15,1002.0,212.1797,212.3494,212.1703,212.2363,1002.0
2019-05-17 13:00:00,225.27,225.35,225.17,225.17,1330.0,212.3494,212.4248,212.2552,212.2552,1330.0
2019-05-17 13:05:00,225.33,225.33,225.05,225.05,1300.0,212.406,212.406,212.142,212.142,1300.0
2019-05-17 13:10:00,225.17,225.25,225.16,225.16,1000.0,212.2552,212.3306,212.2457,212.2457,1000.0
2019-05-17 13:15:00,225.25,225.4,225.25,225.31,630.0,212.3306,212.472,212.3306,212.3871,630.0
2019-05-17 13:20:00,225.35,225.56,225.35,225.56,761.0,212.4248,212.6228,212.4248,212.6228,761.0
2019-05-17 13:25:00,225.45,225.46,225.21,225.26,1419.0,212.5191,212.5285,212.2929,212.34,1419.0
2019-05-17 13:30:00,225.17,225.28,225.05,225.18,1100.0,212.2552,212.3588,212.142,212.2646,1100.0
2019-05-17 13:35:00,225.44,225.45,225.34,225.45,899.0,212.5097,212.5191,212.4154,212.5191,899.0
2019-05-17 13:40:00,225.42,225.45,224.81,224.99,2408.0,212.4908,212.5191,211.9158,212.0855,2408.0
2019-05-17 13:45:00,224.84,225.27,224.83,225.27,1506.0,211.9441,212.3494,211.9347,212.3494,1506.0
2019-05-17 13:50:00,225.02,225.08,224.92,224.93,1106.0,212.1138,212.1703,212.0195,212.0289,1106.0
2019-05-17 13:55:00,225.05,225.28,225.04,225.16,2182.0,212.142,212.3588,212.1326,212.2457,2182.0
2019-05-17 14:00:00,225.24,225.36,225.17,225.17,1591.0,212.3211,212.4343,212.2552,212.2552,1591.0
2019-05-17 14:05:00,225.22,225.25,225.18,225.25,600.0,212.3023,212.3306,212.2646,212.3306,600.0
2019-05-17 14:10:00,225.33,225.33,225.1,225.1,2400.0,212.406,212.406,212.1892,212.1892,2400.0
2019-05-17 14:15:00,225.02,225.07,224.89,225.05,1700.0,212.1138,212.1609,211.9912,212.142,1700.0
2019-05-17 14:20:00,224.94,225.17,224.94,225.17,1109.0,212.0383,212.2552,212.0383,212.2552,1109.0
2019-05-17 14:25:00,225.14,225.27,225.08,225.21,2731.0,212.2269,212.3494,212.1703,212.2929,2731.0
2019-05-17 14:30:00,225.13,225.13,225.02,225.09,1301.0,212.2174,212.2174,212.1138,212.1797,1301.0
2019-05-17 14:35:00,225.14,225.35,225.14,225.34,2000.0,212.2269,212.4248,212.2269,212.4154,2000.0
2019-05-17 14:40:00,225.21,225.49,225.19,225.49,1100.0,212.2929,212.5568,212.274,212.5568,1100.0
2019-05-17 14:45:00,225.55,225.78,225.48,225.76,2299.0,212.6134,212.8302,212.5474,212.8113,2299.0
2019-05-17 14:50:00,225.8,225.86,225.7,225.78,4705.0,212.849,212.9056,212.7548,212.8302,4705.0
2019-05-17 14:55:00,225.76,225.81,225.65,225.73,4112.0,212.8113,212.8584,212.7076,212.783,4112.0
2019-05-17 15:00:00,225.74,225.76,224.99,225.05,1915.0,212.7925,212.8113,212.0855,212.142,1915.0
2019-05-17 15:05:00,224.87,224.87,224.46,224.61,1700.0,211.9724,211.9724,211.5859,211.7273,1700.0
2019-05-17 15:10:00,224.44,224.83,224.39,224.8,8462.0,211.567,211.9347,211.5199,211.9064,8462.0
2019-05-17 15:15:00,224.73,224.73,224.33,224.44,7671.0,211.8404,211.8404,211.4633,211.567,7671.0
2019-05-17 15:20:00,224.43,224.75,224.35,224.74,3814.0,211.5576,211.8592,211.4822,211.8498,3814.0
2019-05-17 15:25:00,224.75,225.03,224.6,224.94,4420.0,211.8592,212.1232,211.7178,212.0383,4420.0
2019-05-17 15:30:00,224.89,224.89,224.48,224.6,3903.0,211.9912,211.9912,211.6047,211.7178,3903.0
2019-05-17 15:35:00,224.62,224.73,224.42,224.45,3170.0,211.7367,211.8404,211.5482,211.5764,3170.0
2019-05-17 15:40:00,224.37,224.83,224.16,224.79,5828.0,211.501,211.9347,211.3031,211.8969,5828.0
2019-05-17 15:45:00,224.58,224.78,224.38,224.63,9754.0,211.699,211.8875,211.5105,211.7461,9754.0
2019-05-17 15:50:00,224.63,225.2,224.58,225.0,10407.0,211.7461,212.2834,211.699,212.0949,10407.0
2019-05-17 15:55:00,225.0,225.39,224.65,224.79,18207.0,212.0949,212.4625,211.765,211.8969,18207.0
2019-05-20 09:30:00,223.98,224.22,221.94,223.21,15863.0,211.1334,211.3596,209.2104,210.4076,15863.0
2019-05-20 09:35:00,222.89,222.89,221.9,222.14,3200.0,210.1059,210.1059,209.1727,209.3989,3200.0
2019-05-20 09:40:00,222.4,222.62,222.08,222.4,10140.0,209.644,209.8514,209.3424,209.644,10140.0
2019-05-20 09:45:00,222.59,223.0,222.29,222.29,2202.0,209.8231,210.2096,209.5403,209.5403,2202.0
2019-05-20 09:50:00,222.07,222.18,221.74,222.18,1500.0,209.333,209.4366,209.0219,209.4366,1500.0
2019-05-20 09:55:00,223.65,223.65,223.12,223.12,1400.0,210.8223,210.8223,210.3227,210.3227,1400.0
2019-05-20 10:00:00,223.12,223.12,222.61,222.62,2070.0,210.3227,210.3227,209.842,209.8514,2070.0
2019-05-20 10:05:00,222.52,223.0,222.52,222.62,2900.0,209.7571,210.2096,209.7571,209.8514,2900.0
2019-05-20 10:10:00,222.39,222.68,222.3,222.55,9354.0,209.6346,209.908,209.5498,209.7854,9354.0
2019-05-20 10:15:00,222.59,223.14,222.49,223.08,2600.0,209.8231,210.3416,209.7289,210.285,2600.0
2019-05-20 10:20:00,223.14,223.74,223.14,223.74,1609.0,210.3416,210.9072,210.3416,210.9072,1609.0
2019-05-20 10:25:00,223.98,224.03,223.85,223.85,1184.0,211.1334,211.1805,211.0109,211.0109,1184.0
2019-05-20 10:30:00,223.67,224.17,223.67,224.17,600.0,210.8412,211.3125,210.8412,211.3125,600.0
2019-05-20 10:35:00,224.2,224.2,223.99,224.01,1000.0,211.3408,211.3408,211.1428,211.1617,1000.0
2019-05-20 10:40:00,224.24,224.24,224.12,224.12,462.0,211.3785,211.3785,211.2654,211.2654,462.0
2019-05-20 10:45:00,223.74,223.74,223.47,223.63,1000.0,210.9072,210.9072,210.6527,210.8035,1000.0
2019-05-20 10:50:00,223.65,224.0,223.65,223.97,739.0,210.8223,211.1523,210.8223,211.124,739.0
2019-05-20 10:55:00,224.31,224.77,224.31,224.6,500.0,211.4445,211.8781,211.4445,211.7178,500.0
2019-05-20 11:00:00,224.76,224.77,224.49,224.5,1500.0,211.8687,211.8781,211.6142,211.6236,1500.0
2019-05-20 11:05:00,224.37,224.43,224.09,224.09,1704.0,211.501,211.5576,211.2371,211.2371,1704.0
2019-05-20 11:10:00,224.07,224.34,224.03,224.04,2200.0,211.2182,211.4728,211.1805,211.19,2200.0
2019-05-20 11:15:00,224.07,224.3,224.03,224.03,1205.0,211.2182,211.4351,211.1805,211.1805,1205.0
2019-05-20 11:20:00,224.02,224.24,223.94,224.22,1700.0,211.1711,211.3785,211.0957,211.3596,1700.0
2019-05-20 11:25:00,224.27,224.64,224.27,224.45,1000.0,211.4068,211.7556,211.4068,211.5764,1000.0
2019-05-20 11:30:00,224.67,224.79,224.54,224.61,1500.0,211.7838,211.8969,211.6613,211.7273,1500.0
2019-05-20 11:35:00,224.24,224.27,223.67,223.92,2900.0,211.3785,211.4068,210.8412,211.0768,2900.0
2019-05-20 11:40:00,223.9,224.03,223.89,224.03,600.0,211.058,211.1805,211.0486,211.1805,600.0
2019-05-20 11:45:00,224.06,224.25,224.02,224.15,900.0,211.2088,211.3879,211.1711,211.2937,900.0
2019-05-20 11:50:00,223.94,224.09,223.79,223.79,300.0,211.0957,211.2371,210.9543,210.9543,300.0
2019-05-20 11:55:00,223.91,223.91,223.52,223.52,1900.0,211.0674,211.0674,210.6998,210.6998,1900.0
2019-05-20 12:00:00,223.53,223.68,223.34,223.5,1793.0,210.7092,210.8506,210.5301,210.6809,1793.0
2019-05-20 12:05:00,223.68,223.79,223.68,223.75,500.0,210.8506,210.9543,210.8506,210.9166,500.0
2019-05-20 12:10:00,223.76,223.95,223.71,223.85,1700.0,210.926,211.1051,210.8789,211.0109,1700.0
2019-05-20 12:15:00,223.92,224.03,223.84,223.84,300.0,211.0768,211.1805,211.0014,211.0014,300.0
2019-05-20 12:20:00,223.84,223.84,223.83,223.83,200.0,211.0014,211.0014,210.992,210.992,200.0
2019-05-20 12:25:00,223.87,223.95,223.59,223.59,1500.0,211.0297,211.1051,210.7658,210.7658,1500.0
2019-05-20 12:30:00,223.32,223.35,223.18,223.18,700.0,210.5113,210.5395,210.3793,210.3793,700.0
2019-05-20 12:35:00,223.46,223.69,223.45,223.59,500.0,210.6432,210.86,210.6338,210.7658,500.0
2019-05-20 12:40:00,223.78,223.78,223.41,223.41,900.0,210.9449,210.9449,210.5961,210.5961,900.0
2019-05-20 12:45:00,223.54,223.65,223.49,223.49,300.0,210.7186,210.8223,210.6715,210.6715,300.0
2019-05-20 12:50:00,223.52,223.6,223.47,223.51,1000.0,210.6998,210.7752,210.6527,210.6904,1000.0
2019-05-20 12:55:00,223.38,223.4,223.23,223.24,1100.0,210.5678,210.5867,210.4264,210.4358,1100.0
2019-05-20 13:00:00,223.25,223.37,223.1,223.15,8200.0,210.4453,210.5584,210.3039,210.351,8200.0
2019-05-20 13:05:00,223.26,223.26,223.18,223.18,300.0,210.4547,210.4547,210.3793,210.3793,300.0
2019-05-20 13:10:00,223.2,223.29,222.94,223.18,8000.0,210.3981,210.483,210.1531,210.3793,8000.0
2019-05-20 13:15:00,223.25,223.61,223.24,223.51,2096.0,210.4453,210.7846,210.4358,210.6904,2096.0
2019-05-20 13:20:00,223.58,223.58,223.37,223.37,300.0,210.7563,210.7563,210.5584,210.5584,300.0
2019-05-20 13:25:00,223.26,223.42,223.26,223.42,555.0,210.4547,210.6055,210.4547,210.6055,555.0
2019-05-20 13:30:00,223.31,223.47,223.31,223.37,1654.0,210.5018,210.6527,210.5018,210.5584,1654.0
2019-05-20 13:35:00,223.45,223.46,223.35,223.4,1000.0,210.6338,210.6432,210.5395,210.5867,1000.0
2019-05-20 13:40:00,223.64,223.86,223.64,223.71,600.0,210.8129,211.0203,210.8129,210.8789,600.0
2019-05-20 13:45:00,223.74,223.79,223.61,223.72,1800.0,210.9072,210.9543,210.7846,210.8883,1800.0
2019-05-20 13:50:00,223.49,223.49,223.31,223.31,1551.0,210.6715,210.6715,210.5018,210.5018,1551.0
2019-05-20 13:55:00,223.31,223.33,223.18,223.25,902.0,210.5018,210.5207,210.3793,210.4453,902.0
2019-05-20 14:00:00,223.36,223.36,223.21,223.21,900.0,210.549,210.549,210.4076,210.4076,900.0
2019-05-20 14:05:00,223.03,223.13,223.03,223.08,450.0,210.2379,210.3322,210.2379,210.285,450.0
2019-05-20 14:10:00,223.09,223.32,223.09,223.16,3239.0,210.2945,210.5113,210.2945,210.3604,3239.0
2019-05-20 14:15:00,223.1,223.16,222.98,223.06,2541.0,210.3039,210.3604,210.1908,210.2662,2541.0
2019-05-20 14:20:00,223.14,223.22,222.91,222.92,1736.0,210.3416,210.417,210.1248,210.1342,1736.0
2019-05-20 14:25:00,222.89,222.99,222.82,222.82,1439.0,210.1059,210.2002,210.0399,210.0399,1439.0
2019-05-20 14:30:00,222.9,222.91,222.86,222.87,700.0,210.1153,210.1248,210.0776,210.0871,700.0
2019-05-20 14:35:00,222.77,222.77,222.47,222.52,1602.0,209.9928,209.9928,209.71,209.7571,1602.0
2019-05-20 14:40:00,222.55,222.6,222.45,222.53,3300.0,209.7854,209.8326,209.6912,209.7666,3300.0
2019-05-20 14:45:00,222.52,222.74,222.23,222.31,13418.0,209.7571,209.9645,209.4838,209.5592,13418.0
2019-05-20 14:50:00,222.23,222.4,222.02,222.27,16164.0,209.4838,209.644,209.2858,209.5215,16164.0
2019-05-20 14:55:00,222.22,222.4,222.22,222.36,4994.0,209.4744,209.644,209.4744,209.6063,4994.0
2019-05-20 15:00:00,222.34,222.43,222.23,222.31,3500.0,209.5875,209.6723,209.4838,209.5592,3500.0
2019-05-20 15:05:00,222.24,222.32,222.15,222.25,2902.0,209.4932,209.5686,209.4084,209.5026,2902.0
2019-05-20 15:10:00,222.17,222.38,222.16,222.38,1696.0,209.4272,209.6252,209.4178,209.6252,1696.0
2019-05-20 15:15:00,222.37,222.65,222.33,222.59,1701.0,209.6157,209.8797,209.578,209.8231,1701.0
2019-05-20 15:20:00,222.6,222.72,222.36,222.52,1900.0,209.8326,209.9457,209.6063,209.7571,1900.0
2019-05-20 15:25:00,222.53,222.82,222.52,222.75,1855.0,209.7666,210.0399,209.7571,209.974,1855.0
2019-05-20 15:30:00,222.67,222.92,222.65,222.86,2243.0,209.8985,210.1342,209.8797,210.0776,2243.0
2019-05-20 15:35:00,222.89,223.45,222.82,223.26,2649.0,210.1059,210.6338,210.0399,210.4547,2649.0
2019-05-20 15:40:00,223.29,223.31,222.97,223.02,1900.0,210.483,210.5018,210.1813,210.2285,1900.0
2019-05-20 15:45:00,222.9,223.01,222.77,222.83,4205.0,210.1153,210.219,209.9928,210.0494,4205.0
2019-05-20 15:50:00,222.93,223.13,222.8,223.01,6779.0,210.1436,210.3322,210.0211,210.219,6779.0
2019-05-20 15:55:00,223.03,223.09,222.62,222.62,20447.0,210.2379,210.2945,209.8514,209.8514,20447.0
2019-05-21 09:30:00,225.96,225.96,225.2,225.69,5668.0,212.9998,212.9998,212.2834,212.7453,5668.0
2019-05-21 09:35:00,225.61,226.49,225.47,226.29,16410.0,212.6699,213.4994,212.5379,213.3109,16410.0
2019-05-21 09:40:00,226.05,226.62,226.05,226.17,2308.0,213.0847,213.622,213.0847,213.1978,2308.0
2019-05-21 09:45:00,226.07,226.82,225.71,226.22,4300.0,213.1035,213.8105,212.7642,213.2449,4300.0
2019-05-21 09:50:00,225.84,225.94,225.35,225.49,6054.0,212.8867,212.981,212.4248,212.5568,6054.0
2019-05-21 09:55:00,225.49,226.14,225.42,225.95,9600.0,212.5568,213.1695,212.4908,212.9904,9600.0
2019-05-21 10:00:00,225.96,226.47,225.8,225.81,2790.0,212.9998,213.4806,212.849,212.8584,2790.0
2019-05-21 10:05:00,225.92,226.45,225.92,226.0,1913.0,212.9621,213.4617,212.9621,213.0375,1913.0
2019-05-21 10:10:00,225.97,226.05,225.73,225.73,3590.0,213.0093,213.0847,212.783,212.783,3590.0
2019-05-21 10:15:00,226.25,226.29,226.0,226.18,700.0,213.2732,213.3109,213.0375,213.2072,700.0
2019-05-21 10:20:00,226.25,226.26,226.2,226.23,451.0,213.2732,213.2826,213.2261,213.2544,451.0
2019-05-21 10:25:00,225.94,226.17,225.94,225.99,925.0,212.981,213.1978,212.981,213.0281,925.0
2019-05-21 10:30:00,225.88,226.62,225.88,226.62,1354.0,212.9244,213.622,212.9244,213.622,1354.0
2019-05-21 10:35:00,226.61,226.61,226.03,226.03,1600.0,213.6126,213.6126,213.0658,213.0658,1600.0
2019-05-21 10:40:00,226.08,226.33,225.83,226.3,2702.0,213.113,213.3486,212.8773,213.3203,2702.0
2019-05-21 10:45:00,226.34,226.35,226.11,226.19,2546.0,213.358,213.3675,213.1412,213.2166,2546.0
2019-05-21 10:50:00,226.03,226.16,226.03,226.12,1900.0,213.0658,213.1884,213.0658,213.1507,1900.0
2019-05-21 10:55:00,225.93,226.12,225.79,225.79,2500.0,212.9716,213.1507,212.8396,212.8396,2500.0
2019-05-21 11:00:00,225.66,225.81,225.51,225.76,1600.0,212.717,212.8584,212.5757,212.8113,1600.0
2019-05-21 11:05:00,225.72,225.97,225.71,225.76,1200.0,212.7736,213.0093,212.7642,212.8113,1200.0
2019-05-21 11:10:00,225.98,225.98,225.81,225.87,1000.0,213.0187,213.0187,212.8584,212.915,1000.0
2019-05-21 11:15:00,225.81,225.87,225.63,225.87,2285.0,212.8584,212.915,212.6888,212.915,2285.0
2019-05-21 11:20:00,225.81,225.85,225.71,225.84,400.0,212.8584,212.8961,212.7642,212.8867,400.0
2019-05-21 11:25:00,225.96,225.96,225.56,225.62,2462.0,212.9998,212.9998,212.6228,212.6793,2462.0
2019-05-21 11:30:00,225.63,225.63,225.49,225.49,600.0,212.6888,212.6888,212.5568,212.5568,600.0
2019-05-21 11:35:00,225.25,225.49,225.25,225.41,2544.0,212.3306,212.5568,212.3306,212.4814,2544.0
2019-05-21 11:40:00,225.49,225.49,225.23,225.31,1475.0,212.5568,212.5568,212.3117,212.3871,1475.0
2019-05-21 11:45:00,225.08,225.08,224.82,225.04,600.0,212.1703,212.1703,211.9252,212.1326,600.0
2019-05-21 11:50:00,224.95,224.97,224.93,224.93,1042.0,212.0478,212.0666,212.0289,212.0289,1042.0
2019-05-21 11:55:00,224.96,225.28,224.96,225.28,1000.0,212.0572,212.3588,212.0572,212.3588,1000.0
2019-05-21 12:00:00,225.3,225.36,225.15,225.15,1058.0,212.3777,212.4343,212.2363,212.2363,1058.0
2019-05-21 12:05:00,225.08,225.08,224.77,224.82,1300.0,212.1703,212.1703,211.8781,211.9252,1300.0
2019-05-21 12:10:00,224.78,224.85,224.72,224.75,2693.0,211.8875,211.9535,211.831,211.8592,2693.0
2019-05-21 12:15:00,224.73,224.9,224.67,224.67,900.0,211.8404,212.0006,211.7838,211.7838,900.0
2019-05-21 12:20:00,224.78,224.78,224.58,224.6,1800.0,211.8875,211.8875,211.699,211.7178,1800.0
2019-05-21 12:25:00,224.57,224.66,224.48,224.62,3796.0,211.6896,211.7744,211.6047,211.7367,3796.0
2019-05-21 12:30:00,224.61,224.95,224.6,224.81,15323.0,211.7273,212.0478,211.7178,211.9158,15323.0
2019-05-21 12:35:00,224.84,224.84,224.14,224.14,15798.0,211.9441,211.9441,211.2842,211.2842,15798.0
2019-05-21 12:40:00,224.28,224.4,224.14,224.14,14000.0,211.4162,211.5293,211.2842,211.2842,14000.0
2019-05-21 12:45:00,224.25,224.25,223.98,224.01,1426.0,211.3879,211.3879,211.1334,211.1617,1426.0
2019-05-21 12:50:00,224.2,224.3,224.08,224.3,1500.0,211.3408,211.4351,211.2277,211.4351,1500.0
2019-05-21 12:55:00,224.32,224.54,224.32,224.53,1215.0,211.4539,211.6613,211.4539,211.6519,1215.0
2019-05-21 13:00:00,224.54,224.64,224.52,224.58,1302.0,211.6613,211.7556,211.6424,211.699,1302.0
2019-05-21 13:05:00,224.58,224.75,224.54,224.74,1975.0,211.699,211.8592,211.6613,211.8498,1975.0
2019-05-21 13:10:00,224.83,224.83,224.6,224.61,2289.0,211.9347,211.9347,211.7178,211.7273,2289.0
2019-05-21 13:15:00,224.71,224.8,224.62,224.67,3900.0,211.8215,211.9064,211.7367,211.7838,3900.0
2019-05-21 13:20:00,224.6,224.76,224.6,224.76,1515.0,211.7178,211.8687,211.7178,211.8687,1515.0
2019-05-21 13:25:00,224.73,225.01,224.71,225.01,13865.0,211.8404,212.1043,211.8215,212.1043,13865.0
2019-05-21 13:30:00,225.02,225.11,225.02,225.06,1216.0,212.1138,212.1986,212.1138,212.1515,1216.0
2019-05-21 13:35:00,225.08,225.14,225.04,225.11,1250.0,212.1703,212.2269,212.1326,212.1986,1250.0
2019-05-21 13:40:00,225.1,225.14,224.94,225.12,1310.0,212.1892,212.2269,212.0383,212.208,1310.0
2019-05-21 13:45:00,225.26,225.5,225.26,225.39,600.0,212.34,212.5662,212.34,212.4625,600.0
2019-05-21 13:50:00,225.4,225.64,225.4,225.58,700.0,212.472,212.6982,212.472,212.6416,700.0
2019-05-21 13:55:00,225.62,225.79,225.62,225.77,1868.0,212.6793,212.8396,212.6793,212.8207,1868.0
2019-05-21 14:00:00,225.8,225.92,225.71,225.92,1911.0,212.849,212.9621,212.7642,212.9621,1911.0
2019-05-21 14:05:00,225.92,225.98,225.86,225.86,700.0,212.9621,213.0187,212.9056,212.9056,700.0
2019-05-21 14:10:00,226.01,226.03,226.01,226.03,400.0,213.047,213.0658,213.047,213.0658,400.0
2019-05-21 14:15:00,226.12,226.12,225.85,225.98,1944.0,213.1507,213.1507,212.8961,213.0187,1944.0
2019-05-21 14:20:00,225.96,226.11,225.77,226.04,2315.0,212.9998,213.1412,212.8207,213.0753,2315.0
2019-05-21 14:25:00,226.06,226.17,226.01,226.09,1800.0,213.0941,213.1978,213.047,213.1224,1800.0
2019-05-21 14:30:00,226.1,226.12,225.82,225.82,5003.0,213.1318,213.1507,212.8679,212.8679,5003.0
2019-05-21 14:35:00,225.73,225.87,225.52,225.87,4800.0,212.783,212.915,212.5851,212.915,4800.0
2019-05-21 14:40:00,226.04,226.12,225.94,226.12,1397.0,213.0753,213.1507,212.981,213.1507,1397.0
2019-05-21 14:45:00,226.2,226.2,226.05,226.06,1800.0,213.2261,213.2261,213.0847,213.0941,1800.0
2019-05-21 14:50:00,226.06,226.12,225.85,225.85,2938.0,213.0941,213.1507,212.8961,212.8961,2938.0
2019-05-21 14:55:00,225.81,225.89,225.8,225.89,3319.0,212.8584,212.9339,212.849,212.9339,3319.0
2019-05-21 15:00:00,225.85,225.85,225.53,225.6,2416.0,212.8961,212.8961,212.5945,212.6605,2416.0
2019-05-21 15:05:00,225.66,225.97,225.65,225.77,3321.0,212.717,213.0093,212.7076,212.8207,3321.0
2019-05-21 15:10:00,225.73,225.81,225.61,225.72,2360.0,212.783,212.8584,212.6699,212.7736,2360.0
2019-05-21 15:15:00,225.68,225.69,225.47,225.52,2730.0,212.7359,212.7453,212.5379,212.5851,2730.0
2019-05-21 15:20:00,225.52,225.62,225.44,225.62,2922.0,212.5851,212.6793,212.5097,212.6793,2922.0
2019-05-21 15:25:00,225.64,225.68,225.12,225.12,10339.0,212.6982,212.7359,212.208,212.208,10339.0
2019-05-21 15:30:00,225.27,225.43,225.11,225.33,7688.0,212.3494,212.5002,212.1986,212.406,7688.0
2019-05-21 15:35:00,225.4,225.48,225.34,225.47,6789.0,212.472,212.5474,212.4154,212.5379,6789.0
2019-05-21 15:40:00,225.49,225.65,225.17,225.24,6500.0,212.5568,212.7076,212.2552,212.3211,6500.0
2019-05-21 15:45:00,225.24,225.26,225.13,225.18,7927.0,212.3211,212.34,212.2174,212.2646,7927.0
2019-05-21 15:50:00,225.23,225.3,225.02,225.17,9100.0,212.3117,212.3777,212.1138,212.2552,9100.0
2019-05-21 15:55:00,225.18,225.32,224.68,224.95,52832.0,212.2646,212.3965,211.7933,212.0478,52832.0
2019-05-22 09:30:00,224.0,225.4,223.85,225.28,7512.0,211.1523,212.472,211.0109,212.3588,7512.0
2019-05-22 09:35:00,225.4,225.57,224.64,224.75,5712.0,212.472,212.6322,211.7556,211.8592,5712.0
2019-05-22 09:40:00,224.77,225.27,224.77,225.09,1400.0,211.8781,212.3494,211.8781,212.1797,1400.0
2019-05-22 09:45:00,224.97,225.2,224.97,225.19,1582.0,212.0666,212.2834,212.0666,212.274,1582.0
2019-05-22 09:50:00,225.23,225.32,225.05,225.27,2507.0,212.3117,212.3965,212.142,212.3494,2507.0
2019-05-22 09:55:00,225.22,225.28,224.93,225.2,3416.0,212.3023,212.3588,212.0289,212.2834,3416.0
2019-05-22 10:00:00,225.15,225.32,224.94,225.06,1723.0,212.2363,212.3965,212.0383,212.1515,1723.0
2019-05-22 10:05:00,225.0,225.28,225.0,225.12,1889.0,212.0949,212.3588,212.0949,212.208,1889.0
2019-05-22 10:10:00,225.23,225.53,225.18,225.53,800.0,212.3117,212.5945,212.2646,212.5945,800.0
2019-05-22 10:15:00,225.68,226.05,225.55,225.61,1789.0,212.7359,213.0847,212.6134,212.6699,1789.0
2019-05-22 10:20:00,225.57,225.78,225.48,225.78,1400.0,212.6322,212.8302,212.5474,212.8302,1400.0
2019-05-22 10:25:00,225.71,225.94,225.68,225.94,2104.0,212.7642,212.981,212.7359,212.981,2104.0
2019-05-22 10:30:00,225.77,225.87,225.6,225.72,1304.0,212.8207,212.915,212.6605,212.7736,1304.0
2019-05-22 10:35:00,225.63,225.72,225.6,225.71,1692.0,212.6888,212.7736,212.6605,212.7642,1692.0
2019-05-22 10:40:00,225.78,226.1,225.78,226.02,1652.0,212.8302,213.1318,212.8302,213.0564,1652.0
2019-05-22 10:45:00,226.08,226.16,226.05,226.16,400.0,213.113,213.1884,213.0847,213.1884,400.0
2019-05-22 10:50:00,226.18,226.3,226.02,226.03,1400.0,213.2072,213.3203,213.0564,213.0658,1400.0
2019-05-22 10:55:00,225.89,225.9,225.58,225.58,776.0,212.9339,212.9433,212.6416,212.6416,776.0
2019-05-22 11:00:00,225.81,225.81,225.57,225.57,1156.0,212.8584,212.8584,212.6322,212.6322,1156.0
2019-05-22 11:05:00,225.66,225.98,225.66,225.93,1400.0,212.717,213.0187,212.717,212.9716,1400.0
2019-05-22 11:10:00,225.87,226.26,225.86,226.26,600.0,212.915,213.2826,212.9056,213.2826,600.0
2019-05-22 11:15:00,226.3,226.37,225.98,226.02,3000.0,213.3203,213.3863,213.0187,213.0564,3000.0
2019-05-22 11:20:00,225.87,226.0,225.78,225.84,1400.0,212.915,213.0375,212.8302,212.8867,1400.0
2019-05-22 11:25:00,225.88,226.06,225.74,226.06,1500.0,212.9244,213.0941,212.7925,213.0941,1500.0
2019-05-22 11:30:00,226.22,226.22,226.0,226.02,1190.0,213.2449,213.2449,213.0375,213.0564,1190.0
2019-05-22 11:35:00,226.04,226.12,225.97,225.97,950.0,213.0753,213.1507,213.0093,213.0093,950.0
2019-05-22 11:40:00,226.07,226.16,225.88,226.03,1904.0,213.1035,213.1884,212.9244,213.0658,1904.0
2019-05-22 11:45:00,226.03,226.17,225.87,226.0,1789.0,213.0658,213.1978,212.915,213.0375,1789.0
2019-05-22 11:50:00,226.03,226.23,225.81,225.93,1704.0,213.0658,213.2544,212.8584,212.9716,1704.0
2019-05-22 11:55:00,226.05,226.12,226.02,226.03,500.0,213.0847,213.1507,213.0564,213.0658,500.0
2019-05-22 12:00:00,226.07,226.07,225.76,226.0,2823.0,213.1035,213.1035,212.8113,213.0375,2823.0
2019-05-22 12:05:00,225.75,226.07,225.74,226.01,2779.0,212.8019,213.1035,212.7925,213.047,2779.0
2019-05-22 12:10:00,225.99,226.06,225.83,225.84,800.0,213.0281,213.0941,212.8773,212.8867,800.0
2019-05-22 12:15:00,226.09,226.17,226.03,226.03,1600.0,213.1224,213.1978,213.0658,213.0658,1600.0
2019-05-22 12:20:00,226.1,226.18,225.98,226.09,600.0,213.1318,213.2072,213.0187,213.1224,600.0
2019-05-22 12:25:00,226.08,226.08,226.01,226.03,800.0,213.113,213.113,213.047,213.0658,800.0
2019-05-22 12:30:00,226.08,226.14,225.88,225.97,3913.0,213.113,213.1695,212.9244,213.0093,3913.0
2019-05-22 12:35:00,225.97,225.97,225.96,225.96,400.0,213.0093,213.0093,212.9998,212.9998,400.0
2019-05-22 12:40:00,225.86,225.9,225.81,225.81,300.0,212.9056,212.9433,212.8584,212.8584,300.0
2019-05-22 12:45:00,225.8,225.92,225.72,225.73,2200.0,212.849,212.9621,212.7736,212.783,2200.0
2019-05-22 12:50:00,225.75,225.75,225.64,225.72,1000.0,212.8019,212.8019,212.6982,212.7736,1000.0
2019-05-22 12:55:00,225.73,225.73,225.59,225.59,670.0,212.783,212.783,212.6511,212.6511,670.0
2019-05-22 13:00:00,225.53,225.63,225.39,225.39,900.0,212.5945,212.6888,212.4625,212.4625,900.0
2019-05-22 13:05:00,225.36,225.46,225.15,225.29,11042.0,212.4343,212.5285,212.2363,212.3683,11042.0
2019-05-22 13:10:00,225.27,225.47,225.27,225.47,1940.0,212.3494,212.5379,212.3494,212.5379,1940.0
2019-05-22 13:15:00,225.5,225.61,225.49,225.61,500.0,212.5662,212.6699,212.5568,212.6699,500.0
2019-05-22 13:20:00,225.59,225.59,225.52,225.59,1000.0,212.6511,212.6511,212.5851,212.6511,1000.0
2019-05-22 13:25:00,225.63,225.77,225.62,225.72,870.0,212.6888,212.8207,212.6793,212.7736,870.0
2019-05-22 13:30:00,225.77,225.77,225.58,225.71,3000.0,212.8207,212.8207,212.6416,212.7642,3000.0
2019-05-22 13:35:00,225.63,225.83,225.63,225.83,1350.0,212.6888,212.8773,212.6888,212.8773,1350.0
2019-05-22 13:40:00,225.92,225.95,225.85,225.89,1700.0,212.9621,212.9904,212.8961,212.9339,1700.0
2019-05-22 13:45:00,225.82,225.9,225.5,225.5,2978.0,212.8679,212.9433,212.5662,212.5662,2978.0
2019-05-22 13:50:00,225.57,225.77,225.56,225.77,1209.0,212.6322,212.8207,212.6228,212.8207,1209.0
2019-05-22 13:55:00,225.8,225.87,225.75,225.85,1200.0,212.849,212.915,212.8019,212.8961,1200.0
2019-05-22 14:00:00,225.73,225.75,225.62,225.62,1200.0,212.783,212.8019,212.6793,212.6793,1200.0
2019-05-22 14:05:00,225.74,225.75,225.74,225.75,400.0,212.7925,212.8019,212.7925,212.8019,400.0
2019-05-22 14:10:00,225.77,225.79,225.72,225.72,1091.0,212.8207,212.8396,212.7736,212.7736,1091.0
2019-05-22 14:15:00,225.79,226.01,225.67,225.89,5664.0,212.8396,213.047,212.7265,212.9339,5664.0
2019-05-22 14:20:00,225.83,226.14,225.75,226.08,1985.0,212.8773,213.1695,212.8019,213.113,1985.0
2019-05-22 14:25:00,226.09,226.13,226.02,226.11,600.0,213.1224,213.1601,213.0564,213.1412,600.0
2019-05-22 14:30:00,226.15,226.39,226.15,226.28,1500.0,213.1789,213.4052,213.1789,213.3015,1500.0
2019-05-22 14:35:00,226.23,226.34,226.23,226.34,1000.0,213.2544,213.358,213.2544,213.358,1000.0
2019-05-22 14:40:00,226.38,226.58,226.38,226.56,1402.0,213.3958,213.5843,213.3958,213.5654,1402.0
2019-05-22 14:45:00,226.57,226.57,226.37,226.37,800.0,213.5749,213.5749,213.3863,213.3863,800.0
2019-05-22 14:50:00,226.36,226.36,226.01,226.12,1400.0,213.3769,213.3769,213.047,213.1507,1400.0
2019-05-22 14:55:00,226.12,226.26,226.05,226.26,600.0,213.1507,213.2826,213.0847,213.2826,600.0
2019-05-22 15:00:00,226.29,226.43,226.16,226.16,2109.0,213.3109,213.4429,213.1884,213.1884,2109.0
2019-05-22 15:05:00,226.07,226.14,225.78,225.9,902.0,213.1035,213.1695,212.8302,212.9433,902.0
2019-05-22 15:10:00,225.91,225.91,225.67,225.7,2971.0,212.9527,212.9527,212.7265,212.7548,2971.0
2019-05-22 15:15:00,225.79,225.86,225.66,225.83,3216.0,212.8396,212.9056,212.717,212.8773,3216.0
2019-05-22 15:20:00,225.87,225.97,225.81,225.81,1822.0,212.915,213.0093,212.8584,212.8584,1822.0
2019-05-22 15:25:00,225.91,225.96,225.66,225.69,4102.0,212.9527,212.9998,212.717,212.7453,4102.0
2019-05-22 15:30:00,225.66,225.69,225.33,225.56,4500.0,212.717,212.7453,212.406,212.6228,4500.0
2019-05-22 15:35:00,225.57,225.61,225.35,225.38,3380.0,212.6322,212.6699,212.4248,212.4531,3380.0
2019-05-22 15:40:00,225.36,225.45,225.21,225.38,3848.0,212.4343,212.5191,212.2929,212.4531,3848.0
2019-05-22 15:45:00,225.38,225.45,225.3,225.45,5400.0,212.4531,212.5191,212.3777,212.5191,5400.0
2019-05-22 15:50:00,225.49,225.66,225.24,225.28,6534.0,212.5568,212.717,212.3211,212.3588,6534.0
2019-05-22 15:55:00,225.2,225.33,225.11,225.21,16806.0,212.2834,212.406,212.1986,212.2929,16806.0
2019-05-23 09:30:00,222.86,222.86,222.0,222.62,5823.0,210.0776,210.0776,209.267,209.8514,5823.0
2019-05-23 09:35:00,222.47,223.11,222.31,222.34,2456.0,209.71,210.3133,209.5592,209.5875,2456.0
2019-05-23 09:40:00,221.95,222.19,221.95,222.09,700.0,209.2198,209.4461,209.2198,209.3518,700.0
2019-05-23 09:45:00,221.65,221.93,221.52,221.64,2200.0,208.937,209.201,208.8145,208.9276,2200.0
2019-05-23 09:50:00,221.13,221.13,220.43,220.94,2237.0,208.4469,208.4469,207.787,208.2678,2237.0
2019-05-23 09:55:00,220.66,220.77,220.5,220.7,3088.0,208.0038,208.1075,207.853,208.0415,3088.0
2019-05-23 10:00:00,220.88,220.88,220.5,220.5,7265.0,208.2112,208.2112,207.853,207.853,7265.0
2019-05-23 10:05:00,220.33,220.38,219.63,219.72,3338.0,207.6928,207.7399,207.0329,207.1177,3338.0
2019-05-23 10:10:00,219.55,219.84,219.4,219.49,3464.0,206.9575,207.2309,206.8161,206.9009,3464.0
2019-05-23 10:15:00,219.67,219.84,219.32,219.4,1135.0,207.0706,207.2309,206.7407,206.8161,1135.0
2019-05-23 10:20:00,219.5,219.5,218.91,219.26,4110.0,206.9104,206.9104,206.3542,206.6841,4110.0
2019-05-23 10:25:00,219.26,219.37,219.0,219.37,7612.0,206.6841,206.7878,206.439,206.7878,7612.0
2019-05-23 10:30:00,219.33,219.39,219.05,219.05,2400.0,206.7501,206.8067,206.4862,206.4862,2400.0
2019-05-23 10:35:00,219.15,219.37,218.93,219.24,6264.0,206.5804,206.7878,206.3731,206.6653,6264.0
2019-05-23 10:40:00,219.46,219.54,219.18,219.19,5813.0,206.8727,206.9481,206.6087,206.6181,5813.0
2019-05-23 10:45:00,219.19,219.3,219.06,219.09,3211.0,206.6181,206.7218,206.4956,206.5239,3211.0
2019-05-23 10:50:00,219.26,219.69,219.17,219.69,5886.0,206.6841,207.0895,206.5993,207.0895,5886.0
2019-05-23 10:55:00,219.67,219.67,219.57,219.61,1200.0,207.0706,207.0706,206.9763,207.0141,1200.0
2019-05-23 11:00:00,219.68,219.77,219.5,219.5,2820.0,207.08,207.1649,206.9104,206.9104,2820.0
2019-05-23 11:05:00,219.48,219.6,219.34,219.49,3612.0,206.8915,207.0046,206.7595,206.9009,3612.0
2019-05-23 11:10:00,219.36,219.36,218.96,218.96,1978.0,206.7784,206.7784,206.4013,206.4013,1978.0
2019-05-23 11:15:00,218.96,219.2,218.96,219.2,600.0,206.4013,206.6276,206.4013,206.6276,600.0
2019-05-23 11:20:00,219.38,219.42,218.99,219.15,2100.0,206.7972,206.8349,206.4296,206.5804,2100.0
2019-05-23 11:25:00,219.76,219.76,219.46,219.51,2020.0,207.1554,207.1554,206.8727,206.9198,2020.0
2019-05-23 11:30:00,219.47,219.66,219.32,219.33,3682.0,206.8821,207.0612,206.7407,206.7501,3682.0
2019-05-23 11:35:00,219.41,219.44,219.15,219.44,3330.0,206.8255,206.8538,206.5804,206.8538,3330.0
2019-05-23 11:40:00,219.31,219.32,218.97,219.12,1724.0,206.7313,206.7407,206.4108,206.5522,1724.0
2019-05-23 11:45:00,219.06,219.15,219.03,219.15,650.0,206.4956,206.5804,206.4673,206.5804,650.0
2019-05-23 11:50:00,219.24,219.26,218.9,218.9,700.0,206.6653,206.6841,206.3448,206.3448,700.0
2019-05-23 11:55:00,218.94,218.94,218.7,218.87,2200.0,206.3825,206.3825,206.1562,206.3165,2200.0
2019-05-23 12:00:00,218.81,218.97,218.81,218.95,800.0,206.2599,206.4108,206.2599,206.3919,800.0
2019-05-23 12:05:00,219.0,219.28,218.93,218.96,2680.0,206.439,206.703,206.3731,206.4013,2680.0
2019-05-23 12:10:00,218.91,219.05,218.86,219.0,1574.0,206.3542,206.4862,206.3071,206.439,1574.0
2019-05-23 12:15:00,218.99,218.99,218.71,218.91,1443.0,206.4296,206.4296,206.1657,206.3542,1443.0
2019-05-23 12:20:00,218.77,218.77,218.66,218.67,610.0,206.2222,206.2222,206.1185,206.128,610.0
2019-05-23 12:25:00,218.74,219.17,218.74,219.12,1951.0,206.194,206.5993,206.194,206.5522,1951.0
2019-05-23 12:30:00,219.18,219.21,219.0,219.0,1115.0,206.6087,206.637,206.439,206.439,1115.0
2019-05-23 12:35:00,218.93,218.93,218.82,218.86,2100.0,206.3731,206.3731,206.2694,206.3071,2100.0
2019-05-23 12:40:00,218.67,218.94,218.55,218.55,7400.0,206.128,206.3825,206.0148,206.0148,7400.0
2019-05-23 12:45:00,218.73,218.85,218.71,218.78,2400.0,206.1845,206.2976,206.1657,206.2317,2400.0
2019-05-23 12:50:00,218.72,218.72,218.24,218.27,3025.0,206.1751,206.1751,205.7226,205.7509,3025.0
2019-05-23 12:55:00,218.27,218.27,218.04,218.18,3600.0,205.7509,205.7509,205.5341,205.6661,3600.0
2019-05-23 13:00:00,218.1,218.23,217.94,218.23,4955.0,205.5907,205.7132,205.4398,205.7132,4955.0
2019-05-23 13:05:00,218.29,218.39,218.14,218.27,15920.0,205.7698,205.864,205.6284,205.7509,15920.0
2019-05-23 13:10:00,218.24,218.24,217.71,217.75,2863.0,205.7226,205.7226,205.223,205.2607,2863.0
2019-05-23 13:15:00,217.7,217.89,217.5,217.88,6270.0,205.2136,205.3927,205.0251,205.3833,6270.0
2019-05-23 13:20:00,217.83,217.84,217.6,217.74,2941.0,205.3361,205.3456,205.1193,205.2513,2941.0
2019-05-23 13:25:00,217.91,218.29,217.91,218.19,2017.0,205.4116,205.7698,205.4116,205.6755,2017.0
2019-05-23 13:30:00,218.2,218.54,218.1,218.37,7370.0,205.6849,206.0054,205.5907,205.8452,7370.0
2019-05-23 13:35:00,218.35,218.41,218.2,218.31,1448.0,205.8263,205.8829,205.6849,205.7886,1448.0
2019-05-23 13:40:00,218.31,218.31,218.17,218.17,1713.0,205.7886,205.7886,205.6566,205.6566,1713.0
2019-05-23 13:45:00,218.18,218.19,217.84,217.84,700.0,205.6661,205.6755,205.3456,205.3456,700.0
2019-05-23 13:50:00,218.0,218.12,217.98,218.11,1320.0,205.4964,205.6095,205.4775,205.6001,1320.0
2019-05-23 13:55:00,218.08,218.08,217.87,218.04,4100.0,205.5718,205.5718,205.3739,205.5341,4100.0
2019-05-23 14:00:00,218.09,218.13,217.66,217.66,18308.0,205.5812,205.6189,205.1759,205.1759,18308.0
2019-05-23 14:05:00,217.76,217.89,217.76,217.79,1391.0,205.2702,205.3927,205.2702,205.2984,1391.0
2019-05-23 14:10:00,217.74,217.82,217.66,217.81,3200.0,205.2513,205.3267,205.1759,205.3173,3200.0
2019-05-23 14:15:00,217.84,217.84,217.35,217.35,5715.0,205.3456,205.3456,204.8837,204.8837,5715.0
2019-05-23 14:20:00,217.39,217.68,217.39,217.57,1800.0,204.9214,205.1947,204.9214,205.0911,1800.0
2019-05-23 14:25:00,217.39,217.46,216.96,217.4,8743.0,204.9214,204.9874,204.516,204.9308,8743.0
2019-05-23 14:30:00,217.29,217.53,217.2,217.43,2361.0,204.8271,205.0534,204.7423,204.9591,2361.0
2019-05-23 14:35:00,217.34,217.34,216.99,217.01,3600.0,204.8742,204.8742,204.5443,204.5632,3600.0
2019-05-23 14:40:00,216.99,216.99,216.7,216.7,1604.0,204.5443,204.5443,204.271,204.271,1604.0
2019-05-23 14:45:00,216.81,216.96,216.77,216.85,1820.0,204.3746,204.516,204.3369,204.4124,1820.0
2019-05-23 14:50:00,216.77,216.95,216.68,216.91,2201.0,204.3369,204.5066,204.2521,204.4689,2201.0
2019-05-23 14:55:00,216.94,217.14,216.87,217.14,1331.0,204.4972,204.6857,204.4312,204.6857,1331.0
2019-05-23 15:00:00,217.15,217.15,216.72,217.0,2254.0,204.6951,204.6951,204.2898,204.5537,2254.0
2019-05-23 15:05:00,217.08,217.11,216.83,216.83,1900.0,204.6292,204.6574,204.3935,204.3935,1900.0
2019-05-23 15:10:00,216.9,217.06,216.86,217.06,5000.0,204.4595,204.6103,204.4218,204.6103,5000.0
2019-05-23 15:15:00,217.03,217.35,216.84,217.13,3925.0,204.582,204.8837,204.4029,204.6763,3925.0
2019-05-23 15:20:00,217.23,217.59,217.23,217.37,12200.0,204.7706,205.1099,204.7706,204.9025,12200.0
2019-05-23 15:25:00,217.38,218.02,217.37,217.68,5100.0,204.912,205.5152,204.9025,205.1947,5100.0
2019-05-23 15:30:00,217.68,217.92,217.68,217.77,2800.0,205.1947,205.421,205.1947,205.2796,2800.0
2019-05-23 15:35:00,217.73,217.73,217.45,217.45,7100.0,205.2419,205.2419,204.9779,204.9779,7100.0
2019-05-23 15:40:00,217.48,217.51,217.32,217.5,5058.0,205.0062,205.0345,204.8554,205.0251,5058.0
2019-05-23 15:45:00,217.61,217.74,217.05,217.05,13536.0,205.1288,205.2513,204.6009,204.6009,13536.0
2019-05-23 15:50:00,217.07,217.54,217.05,217.54,21311.0,204.6197,205.0628,204.6009,205.0628,21311.0
2019-05-23 15:55:00,217.57,217.74,217.22,217.63,25188.0,205.0911,205.2513,204.7611,205.1476,25188.0
2019-05-24 09:30:00,219.32,219.91,219.22,219.55,8473.0,206.7407,207.2968,206.6464,206.9575,8473.0
2019-05-24 09:35:00,219.58,220.05,219.36,219.59,1500.0,206.9858,207.4288,206.7784,206.9952,1500.0
2019-05-24 09:40:00,219.63,220.16,219.41,219.74,3986.0,207.0329,207.5325,206.8255,207.1366,3986.0
2019-05-24 09:45:00,219.68,219.68,218.89,218.93,10400.0,207.08,207.08,206.3353,206.3731,10400.0
2019-05-24 09:50:00,219.02,219.02,217.83,217.83,11000.0,206.4579,206.4579,205.3361,205.3361,11000.0
2019-05-24 09:55:00,217.96,218.38,217.95,218.38,9000.0,205.4587,205.8546,205.4493,205.8546,9000.0
2019-05-24 10:00:00,218.35,218.8,218.17,218.5,8791.0,205.8263,206.2505,205.6566,205.9677,8791.0
2019-05-24 10:05:00,218.66,218.66,218.22,218.22,2859.0,206.1185,206.1185,205.7038,205.7038,2859.0
2019-05-24 10:10:00,218.2,218.61,218.19,218.36,3317.0,205.6849,206.0714,205.6755,205.8357,3317.0
2019-05-24 10:15:00,218.42,218.59,218.31,218.58,2176.0,205.8923,206.0526,205.7886,206.0431,2176.0
2019-05-24 10:20:00,218.67,218.67,218.32,218.32,1200.0,206.128,206.128,205.798,205.798,1200.0
2019-05-24 10:25:00,218.32,218.32,217.8,217.8,2200.0,205.798,205.798,205.3079,205.3079,2200.0
2019-05-24 10:30:00,217.87,218.19,217.86,218.14,21834.0,205.3739,205.6755,205.3644,205.6284,21834.0
2019-05-24 10:35:00,218.06,218.32,217.84,218.32,5040.0,205.553,205.798,205.3456,205.798,5040.0
2019-05-24 10:40:00,218.34,218.34,217.82,217.82,2929.0,205.8169,205.8169,205.3267,205.3267,2929.0
2019-05-24 10:45:00,217.52,217.64,217.3,217.3,1600.0,205.0439,205.157,204.8365,204.8365,1600.0
2019-05-24 10:50:00,217.24,217.5,217.12,217.28,3692.0,204.78,205.0251,204.6669,204.8177,3692.0
2019-05-24 10:55:00,217.18,217.36,217.0,217.33,2300.0,204.7234,204.8931,204.5537,204.8648,2300.0
2019-05-24 11:00:00,217.39,217.47,217.26,217.29,1533.0,204.9214,204.9968,204.7988,204.8271,1533.0
2019-05-24 11:05:00,217.27,217.41,217.12,217.18,6881.0,204.8083,204.9402,204.6669,204.7234,6881.0
2019-05-24 11:10:00,217.18,217.26,216.86,216.88,3748.0,204.7234,204.7988,204.4218,204.4406,3748.0
2019-05-24 11:15:00,216.85,216.85,216.61,216.78,2564.0,204.4124,204.4124,204.1861,204.3464,2564.0
2019-05-24 11:20:00,216.71,216.96,216.69,216.72,4580.0,204.2804,204.516,204.2615,204.2898,4580.0
2019-05-24 11:25:00,216.54,216.56,216.26,216.34,3900.0,204.1201,204.139,203.8562,203.9316,3900.0
2019-05-24 11:30:00,216.28,216.42,216.22,216.36,5902.0,203.875,204.007,203.8185,203.9505,5902.0
2019-05-24 11:35:00,216.43,216.64,216.22,216.64,7876.0,204.0164,204.2144,203.8185,204.2144,7876.0
2019-05-24 11:40:00,216.48,216.84,216.47,216.58,4842.0,204.0636,204.4029,204.0541,204.1578,4842.0
2019-05-24 11:45:00,216.74,216.86,216.57,216.81,3047.0,204.3087,204.4218,204.1484,204.3746,3047.0
2019-05-24 11:50:00,216.96,216.98,216.82,216.82,3414.0,204.516,204.5349,204.3841,204.3841,3414.0
2019-05-24 11:55:00,216.96,217.14,216.96,216.99,2492.0,204.516,204.6857,204.516,204.5443,2492.0
2019-05-24 12:00:00,216.89,217.28,216.78,217.28,3504.0,204.4501,204.8177,204.3464,204.8177,3504.0
2019-05-24 12:05:00,217.36,217.61,217.33,217.33,4500.0,204.8931,205.1288,204.8648,204.8648,4500.0
2019-05-24 12:10:00,217.25,217.25,217.0,217.23,13000.0,204.7894,204.7894,204.5537,204.7706,13000.0
2019-05-24 12:15:00,217.19,217.45,217.19,217.45,800.0,204.7329,204.9779,204.7329,204.9779,800.0
2019-05-24 12:20:00,217.49,217.67,217.46,217.66,3000.0,205.0156,205.1853,204.9874,205.1759,3000.0
2019-05-24 12:25:00,217.64,218.06,217.57,217.97,3415.0,205.157,205.553,205.0911,205.4681,3415.0
2019-05-24 12:30:00,218.0,218.0,217.82,217.88,6115.0,205.4964,205.4964,205.3267,205.3833,6115.0
2019-05-24 12:35:00,217.88,218.02,217.87,218.02,975.0,205.3833,205.5152,205.3739,205.5152,975.0
2019-05-24 12:40:00,217.97,218.11,217.93,217.96,2100.0,205.4681,205.6001,205.4304,205.4587,2100.0
2019-05-24 12:45:00,217.93,218.02,217.77,217.77,700.0,205.4304,205.5152,205.2796,205.2796,700.0
2019-05-24 12:50:00,217.84,218.04,217.79,217.96,1381.0,205.3456,205.5341,205.2984,205.4587,1381.0
2019-05-24 12:55:00,218.03,218.3,217.92,218.29,1468.0,205.5247,205.7792,205.421,205.7698,1468.0
2019-05-24 13:00:00,218.34,218.41,218.07,218.07,2500.0,205.8169,205.8829,205.5624,205.5624,2500.0
2019-05-24 13:05:00,218.13,218.34,218.12,218.34,2244.0,205.6189,205.8169,205.6095,205.8169,2244.0
2019-05-24 13:10:00,218.23,218.3,218.22,218.24,801.0,205.7132,205.7792,205.7038,205.7226,801.0
2019-05-24 13:15:00,218.3,218.41,218.15,218.23,3912.0,205.7792,205.8829,205.6378,205.7132,3912.0
2019-05-24 13:20:00,218.33,218.33,217.99,217.99,1100.0,205.8075,205.8075,205.487,205.487,1100.0
2019-05-24 13:25:00,218.13,218.24,218.13,218.24,1200.0,205.6189,205.7226,205.6189,205.7226,1200.0
2019-05-24 13:30:00,218.24,218.31,217.95,218.03,10326.0,205.7226,205.7886,205.4493,205.5247,10326.0
2019-05-24 13:35:00,218.0,218.18,217.97,218.01,19746.0,205.4964,205.6661,205.4681,205.5058,19746.0
2019-05-24 13:40:00,218.08,218.09,217.8,217.88,7896.0,205.5718,205.5812,205.3079,205.3833,7896.0
2019-05-24 13:45:00,217.92,217.94,217.56,217.61,23718.0,205.421,205.4398,205.0816,205.1288,23718.0
2019-05-24 13:50:00,217.67,217.87,217.48,217.61,18365.0,205.1853,205.3739,205.0062,205.1288,18365.0
2019-05-24 13:55:00,217.62,217.62,217.42,217.43,4200.0,205.1382,205.1382,204.9497,204.9591,4200.0
2019-05-24 14:00:00,217.51,217.62,217.43,217.54,6129.0,205.0345,205.1382,204.9591,205.0628,6129.0
2019-05-24 14:05:00,217.62,217.62,217.25,217.52,2322.0,205.1382,205.1382,204.7894,205.0439,2322.0
2019-05-24 14:10:00,217.54,217.59,217.39,217.39,2775.0,205.0628,205.1099,204.9214,204.9214,2775.0
2019-05-24 14:15:00,217.37,217.45,217.28,217.45,2608.0,204.9025,204.9779,204.8177,204.9779,2608.0
2019-05-24 14:20:00,217.48,217.63,217.46,217.53,3630.0,205.0062,205.1476,204.9874,205.0534,3630.0
2019-05-24 14:25:00,217.61,217.63,217.48,217.54,2600.0,205.1288,205.1476,205.0062,205.0628,2600.0
2019-05-24 14:30:00,217.64,217.76,217.51,217.51,5502.0,205.157,205.2702,205.0345,205.0345,5502.0
2019-05-24 14:35:00,217.54,217.66,217.47,217.47,2113.0,205.0628,205.1759,204.9968,204.9968,2113.0
2019-05-24 14:40:00,217.44,217.81,217.44,217.81,2100.0,204.9685,205.3173,204.9685,205.3173,2100.0
2019-05-24 14:45:00,217.81,217.83,217.64,217.68,3507.0,205.3173,205.3361,205.157,205.1947,3507.0
2019-05-24 14:50:00,217.65,217.74,217.47,217.66,2400.0,205.1665,205.2513,204.9968,205.1759,2400.0
2019-05-24 14:55:00,217.68,218.04,217.67,218.02,3100.0,205.1947,205.5341,205.1853,205.5152,3100.0
2019-05-24 15:00:00,218.03,218.34,218.03,218.12,6234.0,205.5247,205.8169,205.5247,205.6095,6234.0
2019-05-24 15:05:00,218.08,218.09,217.93,218.02,2805.0,205.5718,205.5812,205.4304,205.5152,2805.0
2019-05-24 15:10:00,218.03,218.18,218.03,218.03,3829.0,205.5247,205.6661,205.5247,205.5247,3829.0
2019-05-24 15:15:00,217.98,218.26,217.86,218.16,6128.0,205.4775,205.7415,205.3644,205.6472,6128.0
2019-05-24 15:20:00,218.16,218.24,218.1,218.24,1608.0,205.6472,205.7226,205.5907,205.7226,1608.0
2019-05-24 15:25:00,218.23,218.51,218.23,218.51,3873.0,205.7132,205.9771,205.7132,205.9771,3873.0
2019-05-24 15:30:00,218.48,218.99,218.42,218.88,7709.0,205.9489,206.4296,205.8923,206.3259,7709.0
2019-05-24 15:35:00,218.86,218.98,218.82,218.86,3358.0,206.3071,206.4202,206.2694,206.3071,3358.0
2019-05-24 15:40:00,218.89,218.99,218.84,218.95,4804.0,206.3353,206.4296,206.2882,206.3919,4804.0
2019-05-24 15:45:00,218.96,219.06,218.82,219.03,4426.0,206.4013,206.4956,206.2694,206.4673,4426.0
2019-05-24 15:50:00,219.06,219.13,218.91,219.01,11431.0,206.4956,206.5616,206.3542,206.4485,11431.0
2019-05-24 15:55:00,219.04,219.11,218.79,218.89,21616.0,206.4767,206.5427,206.2411,206.3353,21616.0
2019-05-28 09:30:00,219.8,220.03,218.89,220.03,7097.0,207.1932,207.41,206.3353,207.41,7097.0
2019-05-28 09:35:00,220.24,220.44,219.62,220.07,31619.0,207.6079,207.7964,207.0235,207.4477,31619.0
2019-05-28 09:40:00,220.01,220.49,219.9,220.36,15587.0,207.3911,207.8436,207.2874,207.721,15587.0
2019-05-28 09:45:00,220.4,221.5,219.96,221.5,22751.0,207.7587,208.7956,207.344,208.7956,22751.0
2019-05-28 09:50:00,221.65,222.16,221.65,221.89,900.0,208.937,209.4178,208.937,209.1633,900.0
2019-05-28 09:55:00,222.04,222.5,222.04,222.5,600.0,209.3047,209.7383,209.3047,209.7383,600.0
2019-05-28 10:00:00,222.5,222.92,222.4,222.91,1821.0,209.7383,210.1342,209.644,210.1248,1821.0
2019-05-28 10:05:00,222.75,223.1,222.74,222.8,3178.0,209.974,210.3039,209.9645,210.0211,3178.0
2019-05-28 10:10:00,222.55,222.7,222.3,222.31,1900.0,209.7854,209.9268,209.5498,209.5592,1900.0
2019-05-28 10:15:00,222.33,222.33,221.79,222.12,1570.0,209.578,209.578,209.069,209.3801,1570.0
2019-05-28 10:20:00,222.24,222.49,222.23,222.41,1462.0,209.4932,209.7289,209.4838,209.6535,1462.0
2019-05-28 10:25:00,222.46,222.61,222.46,222.54,1400.0,209.7006,209.842,209.7006,209.776,1400.0
2019-05-28 10:30:00,222.46,222.55,222.18,222.55,2425.0,209.7006,209.7854,209.4366,209.7854,2425.0
2019-05-28 10:35:00,222.43,222.53,222.28,222.3,2800.0,209.6723,209.7666,209.5309,209.5498,2800.0
2019-05-28 10:40:00,222.37,222.64,222.17,222.63,2200.0,209.6157,209.8703,209.4272,209.8608,2200.0
2019-05-28 10:45:00,222.61,222.85,222.53,222.63,2300.0,209.842,210.0682,209.7666,209.8608,2300.0
2019-05-28 10:50:00,222.58,222.64,222.22,222.22,1556.0,209.8137,209.8703,209.4744,209.4744,1556.0
2019-05-28 10:55:00,222.2,222.35,222.12,222.22,1255.0,209.4555,209.5969,209.3801,209.4744,1255.0
2019-05-28 11:00:00,222.21,222.62,222.19,222.62,2350.0,209.4649,209.8514,209.4461,209.8514,2350.0
2019-05-28 11:05:00,222.56,222.83,222.56,222.83,1000.0,209.7949,210.0494,209.7949,210.0494,1000.0
2019-05-28 11:10:00,222.76,223.31,222.69,223.31,2315.0,209.9834,210.5018,209.9174,210.5018,2315.0
2019-05-28 11:15:00,223.34,223.34,223.04,223.1,1239.0,210.5301,210.5301,210.2473,210.3039,1239.0
2019-05-28 11:20:00,222.97,223.01,222.85,222.98,1100.0,210.1813,210.219,210.0682,210.1908,1100.0
2019-05-28 11:25:00,223.0,223.0,222.81,222.81,1600.0,210.2096,210.2096,210.0305,210.0305,1600.0
2019-05-28 11:30:00,222.83,222.88,222.67,222.88,1122.0,210.0494,210.0965,209.8985,210.0965,1122.0
2019-05-28 11:35:00,222.99,223.13,222.99,223.13,900.0,210.2002,210.3322,210.2002,210.3322,900.0
2019-05-28 11:40:00,223.1,223.42,223.09,223.42,1536.0,210.3039,210.6055,210.2945,210.6055,1536.0
2019-05-28 11:45:00,223.39,223.44,223.28,223.39,2500.0,210.5772,210.6244,210.4736,210.5772,2500.0
2019-05-28 11:50:00,223.03,223.33,223.03,223.33,900.0,210.2379,210.5207,210.2379,210.5207,900.0
2019-05-28 11:55:00,223.37,223.72,223.37,223.66,1102.0,210.5584,210.8883,210.5584,210.8318,1102.0
2019-05-28 12:00:00,223.69,224.15,223.59,224.05,3109.0,210.86,211.2937,210.7658,211.1994,3109.0
2019-05-28 12:05:00,224.07,224.08,223.95,223.95,650.0,211.2182,211.2277,211.1051,211.1051,650.0
2019-05-28 12:10:00,223.86,223.86,223.54,223.84,2652.0,211.0203,211.0203,210.7186,211.0014,2652.0
2019-05-28 12:15:00,223.8,223.8,223.56,223.56,1300.0,210.9637,210.9637,210.7375,210.7375,1300.0
2019-05-28 12:20:00,223.61,223.81,223.61,223.7,1114.0,210.7846,210.9732,210.7846,210.8695,1114.0
2019-05-28 12:25:00,223.63,223.68,223.46,223.56,1368.0,210.8035,210.8506,210.6432,210.7375,1368.0
2019-05-28 12:30:00,223.75,224.28,223.75,224.18,2700.0,210.9166,211.4162,210.9166,211.3219,2700.0
2019-05-28 12:35:00,224.12,224.3,224.12,224.29,2825.0,211.2654,211.4351,211.2654,211.4256,2825.0
2019-05-28 12:40:00,224.39,224.39,224.0,224.06,1300.0,211.5199,211.5199,211.1523,211.2088,1300.0
2019-05-28 12:45:00,224.06,224.12,223.89,224.12,1573.0,211.2088,211.2654,211.0486,211.2654,1573.0
2019-05-28 12:50:00,224.0,224.0,223.6,223.86,2367.0,211.1523,211.1523,210.7752,211.0203,2367.0
2019-05-28 12:55:00,223.91,223.91,223.7,223.77,2504.0,211.0674,211.0674,210.8695,210.9354,2504.0
2019-05-28 13:00:00,223.77,223.92,223.76,223.8,1200.0,210.9354,211.0768,210.926,210.9637,1200.0
2019-05-28 13:05:00,223.84,223.86,223.5,223.5,1260.0,211.0014,211.0203,210.6809,210.6809,1260.0
2019-05-28 13:10:00,223.45,223.45,223.31,223.39,1700.0,210.6338,210.6338,210.5018,210.5772,1700.0
2019-05-28 13:15:00,223.42,223.51,223.37,223.46,1814.0,210.6055,210.6904,210.5584,210.6432,1814.0
2019-05-28 13:20:00,223.55,223.77,223.49,223.64,2315.0,210.7281,210.9354,210.6715,210.8129,2315.0
2019-05-28 13:25:00,223.77,223.77,223.52,223.53,1927.0,210.9354,210.9354,210.6998,210.7092,1927.0
2019-05-28 13:30:00,223.41,223.57,223.41,223.56,300.0,210.5961,210.7469,210.5961,210.7375,300.0
2019-05-28 13:35:00,223.52,223.7,223.49,223.53,1889.0,210.6998,210.8695,210.6715,210.7092,1889.0
2019-05-28 13:40:00,223.62,223.73,223.52,223.63,1667.0,210.7941,210.8977,210.6998,210.8035,1667.0
2019-05-28 13:45:00,223.63,223.75,223.4,223.4,2220.0,210.8035,210.9166,210.5867,210.5867,2220.0
2019-05-28 13:50:00,223.45,223.49,223.41,223.41,714.0,210.6338,210.6715,210.5961,210.5961,714.0
2019-05-28 13:55:00,223.33,223.52,223.32,223.38,800.0,210.5207,210.6998,210.5113,210.5678,800.0
2019-05-28 14:00:00,223.37,223.37,223.11,223.14,2047.0,210.5584,210.5584,210.3133,210.3416,2047.0
2019-05-28 14:05:00,223.21,223.37,223.14,223.14,3600.0,210.4076,210.5584,210.3416,210.3416,3600.0
2019-05-28 14:10:00,223.2,223.2,222.99,223.12,2004.0,210.3981,210.3981,210.2002,210.3227,2004.0
2019-05-28 14:15:00,223.06,223.13,222.92,223.09,1668.0,210.2662,210.3322,210.1342,210.2945,1668.0
2019-05-28 14:20:00,223.06,223.1,222.9,222.9,2394.0,210.2662,210.3039,210.1153,210.1153,2394.0
2019-05-28 14:25:00,222.88,222.88,222.52,222.52,3055.0,210.0965,210.0965,209.7571,209.7571,3055.0
2019-05-28 14:30:00,222.27,222.55,222.16,222.55,2303.0,209.5215,209.7854,209.4178,209.7854,2303.0
2019-05-28 14:35:00,222.49,222.55,222.38,222.43,2818.0,209.7289,209.7854,209.6252,209.6723,2818.0
2019-05-28 14:40:00,222.38,222.38,221.94,221.95,4550.0,209.6252,209.6252,209.2104,209.2198,4550.0
2019-05-28 14:45:00,221.96,221.96,221.36,221.6,6791.0,209.2293,209.2293,208.6637,208.8899,6791.0
2019-05-28 14:50:00,221.59,221.7,221.48,221.51,2312.0,208.8805,208.9842,208.7768,208.8051,2312.0
2019-05-28 14:55:00,221.57,221.61,221.29,221.34,5813.0,208.8616,208.8993,208.5977,208.6448,5813.0
2019-05-28 15:00:00,221.28,221.33,220.95,220.95,3722.0,208.5883,208.6354,208.2772,208.2772,3722.0
2019-05-28 15:05:00,220.98,221.23,220.98,221.23,2400.0,208.3055,208.5411,208.3055,208.5411,2400.0
2019-05-28 15:10:00,221.24,221.41,221.15,221.3,6588.0,208.5506,208.7108,208.4657,208.6071,6588.0
2019-05-28 15:15:00,221.29,221.34,221.15,221.28,3503.0,208.5977,208.6448,208.4657,208.5883,3503.0
2019-05-28 15:20:00,221.3,221.35,221.21,221.3,5000.0,208.6071,208.6543,208.5223,208.6071,5000.0
2019-05-28 15:25:00,221.29,221.3,221.18,221.2,3514.0,208.5977,208.6071,208.494,208.5129,3514.0
2019-05-28 15:30:00,221.2,221.3,221.06,221.06,6551.0,208.5129,208.6071,208.3809,208.3809,6551.0
2019-05-28 15:35:00,221.03,221.3,221.01,221.17,7187.0,208.3526,208.6071,208.3338,208.4846,7187.0
2019-05-28 15:40:00,221.19,221.19,220.85,220.86,9102.0,208.5034,208.5034,208.1829,208.1924,9102.0
2019-05-28 15:45:00,220.8,221.31,220.8,221.16,10567.0,208.1358,208.6165,208.1358,208.4751,10567.0
2019-05-28 15:50:00,221.19,221.39,221.16,221.33,18687.0,208.5034,208.692,208.4751,208.6354,18687.0
2019-05-28 15:55:00,221.33,221.63,221.16,221.26,64291.0,208.6354,208.9182,208.4751,208.5694,64291.0
2019-05-29 09:30:00,219.81,219.81,218.88,219.43,7897.0,207.2026,207.2026,206.3259,206.8444,7897.0
2019-05-29 09:35:00,219.95,220.29,219.0,219.04,3300.0,207.3345,207.655,206.439,206.4767,3300.0
2019-05-29 09:40:00,218.86,219.41,218.64,219.34,3500.0,206.3071,206.8255,206.0997,206.7595,3500.0
2019-05-29 09:45:00,219.55,219.55,219.03,219.16,2900.0,206.9575,206.9575,206.4673,206.5899,2900.0
2019-05-29 09:50:00,219.15,219.48,218.94,219.48,1112.0,206.5804,206.8915,206.3825,206.8915,1112.0
2019-05-29 09:55:00,219.54,219.84,219.43,219.67,1800.0,206.9481,207.2309,206.8444,207.0706,1800.0
2019-05-29 10:00:00,219.8,220.11,219.51,219.93,2611.0,207.1932,207.4854,206.9198,207.3157,2611.0
2019-05-29 10:05:00,219.91,219.95,219.49,219.59,1800.0,207.2968,207.3345,206.9009,206.9952,1800.0
2019-05-29 10:10:00,219.64,220.15,219.64,220.15,3096.0,207.0423,207.5231,207.0423,207.5231,3096.0
2019-05-29 10:15:00,220.38,220.46,220.13,220.32,1800.0,207.7399,207.8153,207.5042,207.6833,1800.0
2019-05-29 10:20:00,220.57,220.57,220.24,220.33,1000.0,207.919,207.919,207.6079,207.6928,1000.0
2019-05-29 10:25:00,220.42,221.25,220.42,221.08,3500.0,207.7776,208.56,207.7776,208.3997,3500.0
2019-05-29 10:30:00,221.07,221.07,220.74,220.74,1699.0,208.3903,208.3903,208.0792,208.0792,1699.0
2019-05-29 10:35:00,220.77,220.77,220.42,220.51,1847.0,208.1075,208.1075,207.7776,207.8624,1847.0
2019-05-29 10:40:00,220.35,220.5,220.17,220.28,1420.0,207.7116,207.853,207.5419,207.6456,1420.0
2019-05-29 10:45:00,220.22,220.75,220.22,220.33,6871.0,207.5891,208.0887,207.5891,207.6928,6871.0
2019-05-29 10:50:00,220.26,220.39,219.84,219.97,2100.0,207.6268,207.7493,207.2309,207.3534,2100.0
2019-05-29 10:55:00,219.96,220.02,219.77,219.77,1117.0,207.344,207.4005,207.1649,207.1649,1117.0
2019-05-29 11:00:00,219.76,220.55,219.7,220.37,3800.0,207.1554,207.9001,207.0989,207.7305,3800.0
2019-05-29 11:05:00,220.29,221.02,220.12,221.02,1400.0,207.655,208.3432,207.4948,208.3432,1400.0
2019-05-29 11:10:00,220.85,220.89,220.33,220.35,2741.0,208.1829,208.2206,207.6928,207.7116,2741.0
2019-05-29 11:15:00,220.2,221.12,220.2,220.94,1287.0,207.5702,208.4374,207.5702,208.2678,1287.0
2019-05-29 11:20:00,220.73,220.76,220.26,220.55,2800.0,208.0698,208.0981,207.6268,207.9001,2800.0
2019-05-29 11:25:00,220.55,220.55,220.46,220.47,600.0,207.9001,207.9001,207.8153,207.8247,600.0
2019-05-29 11:30:00,220.51,220.62,220.35,220.49,1400.0,207.8624,207.9661,207.7116,207.8436,1400.0
2019-05-29 11:35:00,220.57,220.6,220.19,220.2,1700.0,207.919,207.9473,207.5608,207.5702,1700.0
2019-05-29 11:40:00,220.1,220.1,219.65,219.98,3800.0,207.4759,207.4759,207.0518,207.3628,3800.0
2019-05-29 11:45:00,220.16,220.19,219.58,219.58,2384.0,207.5325,207.5608,206.9858,206.9858,2384.0
2019-05-29 11:50:00,219.75,219.75,219.08,219.08,1600.0,207.146,207.146,206.5144,206.5144,1600.0
2019-05-29 11:55:00,219.15,219.52,219.14,219.52,2000.0,206.5804,206.9292,206.571,206.9292,2000.0
2019-05-29 12:00:00,219.59,219.97,219.49,219.97,27500.0,206.9952,207.3534,206.9009,207.3534,27500.0
2019-05-29 12:05:00,219.92,220.13,219.89,220.07,1000.0,207.3063,207.5042,207.278,207.4477,1000.0
2019-05-29 12:10:00,220.09,220.1,219.85,220.05,1426.0,207.4665,207.4759,207.2403,207.4288,1426.0
2019-05-29 12:15:00,220.19,220.44,220.13,220.42,900.0,207.5608,207.7964,207.5042,207.7776,900.0
2019-05-29 12:20:00,220.41,220.42,220.16,220.25,800.0,207.7682,207.7776,207.5325,207.6173,800.0
2019-05-29 12:25:00,220.33,220.69,220.32,220.64,1942.0,207.6928,208.0321,207.6833,207.985,1942.0
2019-05-29 12:30:00,220.66,221.1,220.48,220.94,33327.0,208.0038,208.4186,207.8342,208.2678,33327.0
2019-05-29 12:35:00,221.01,221.22,220.93,221.19,3000.0,208.3338,208.5317,208.2583,208.5034,3000.0
2019-05-29 12:40:00,221.33,221.4,221.15,221.24,2500.0,208.6354,208.7014,208.4657,208.5506,2500.0
2019-05-29 12:45:00,221.17,221.35,221.1,221.31,800.0,208.4846,208.6543,208.4186,208.6165,800.0
2019-05-29 12:50:00,221.31,221.31,221.05,221.16,10300.0,208.6165,208.6165,208.3715,208.4751,10300.0
2019-05-29 12:55:00,221.22,221.22,220.86,220.86,700.0,208.5317,208.5317,208.1924,208.1924,700.0
2019-05-29 13:00:00,220.95,221.06,220.55,220.61,9365.0,208.2772,208.3809,207.9001,207.9567,9365.0
2019-05-29 13:05:00,220.68,221.54,220.66,221.54,2202.0,208.0227,208.8334,208.0038,208.8334,2202.0
2019-05-29 13:10:00,221.64,221.86,221.63,221.86,701.0,208.9276,209.135,208.9182,209.135,701.0
2019-05-29 13:15:00,221.73,221.82,221.69,221.82,1000.0,209.0125,209.0973,208.9748,209.0973,1000.0
2019-05-29 13:20:00,221.79,222.11,221.6,222.11,4906.0,209.069,209.3707,208.8899,209.3707,4906.0
2019-05-29 13:25:00,222.19,222.23,222.04,222.23,1926.0,209.4461,209.4838,209.3047,209.4838,1926.0
2019-05-29 13:30:00,222.2,222.47,222.2,222.41,1900.0,209.4555,209.71,209.4555,209.6535,1900.0
2019-05-29 13:35:00,222.3,222.41,222.14,222.4,1500.0,209.5498,209.6535,209.3989,209.644,1500.0
2019-05-29 13:40:00,222.38,222.59,222.35,222.59,1000.0,209.6252,209.8231,209.5969,209.8231,1000.0
2019-05-29 13:45:00,222.58,222.98,222.55,222.87,1100.0,209.8137,210.1908,209.7854,210.0871,1100.0
2019-05-29 13:50:00,222.98,222.98,222.73,222.73,1782.0,210.1908,210.1908,209.9551,209.9551,1782.0
2019-05-29 13:55:00,222.86,223.0,222.71,222.94,1100.0,210.0776,210.2096,209.9362,210.1531,1100.0
2019-05-29 14:00:00,223.0,223.14,222.97,223.03,3569.0,210.2096,210.3416,210.1813,210.2379,3569.0
2019-05-29 14:05:00,223.14,223.18,222.93,222.93,1483.0,210.3416,210.3793,210.1436,210.1436,1483.0
2019-05-29 14:10:00,222.91,222.98,222.81,222.95,1303.0,210.1248,210.1908,210.0305,210.1625,1303.0
2019-05-29 14:15:00,222.94,223.0,222.76,222.76,1900.0,210.1531,210.2096,209.9834,209.9834,1900.0
2019-05-29 14:20:00,222.85,223.01,222.85,222.89,1189.0,210.0682,210.219,210.0682,210.1059,1189.0
2019-05-29 14:25:00,222.95,223.27,222.86,223.27,1948.0,210.1625,210.4641,210.0776,210.4641,1948.0
2019-05-29 14:30:00,223.17,223.17,222.8,222.91,1109.0,210.3699,210.3699,210.0211,210.1248,1109.0
2019-05-29 14:35:00,222.55,222.6,222.3,222.31,1000.0,209.7854,209.8326,209.5498,209.5592,1000.0
2019-05-29 14:40:00,222.07,222.07,221.79,221.79,700.0,209.333,209.333,209.069,209.069,700.0
2019-05-29 14:45:00,221.77,221.93,221.77,221.93,300.0,209.0502,209.201,209.0502,209.201,300.0
2019-05-29 14:50:00,221.89,222.09,221.86,222.09,1000.0,209.1633,209.3518,209.135,209.3518,1000.0
2019-05-29 14:55:00,221.99,222.3,221.91,222.16,1500.0,209.2575,209.5498,209.1821,209.4178,1500.0
2019-05-29 15:00:00,222.15,222.21,221.61,221.81,2747.0,209.4084,209.4649,208.8993,209.0879,2747.0
2019-05-29 15:05:00,221.74,221.97,221.71,221.83,2518.0,209.0219,209.2387,208.9936,209.1067,2518.0
2019-05-29 15:10:00,221.85,221.85,221.65,221.72,5764.0,209.1256,209.1256,208.937,209.003,5764.0
2019-05-29 15:15:00,221.7,221.75,221.31,221.31,4588.0,208.9842,209.0313,208.6165,208.6165,4588.0
2019-05-29 15:20:00,221.4,221.75,221.38,221.6,4008.0,208.7014,209.0313,208.6825,208.8899,4008.0
2019-05-29 15:25:00,221.55,221.57,221.19,221.31,2401.0,208.8428,208.8616,208.5034,208.6165,2401.0
2019-05-29 15:30:00,221.25,221.31,220.89,221.31,11691.0,208.56,208.6165,208.2206,208.6165,11691.0
2019-05-29 15:35:00,221.38,221.59,221.33,221.38,5209.0,208.6825,208.8805,208.6354,208.6825,5209.0
2019-05-29 15:40:00,221.41,221.53,221.38,221.38,4700.0,208.7108,208.8239,208.6825,208.6825,4700.0
2019-05-29 15:45:00,221.38,221.38,220.78,220.78,11683.0,208.6825,208.6825,208.1169,208.1169,11683.0
2019-05-29 15:50:00,220.65,220.65,220.24,220.64,17740.0,207.9944,207.9944,207.6079,207.985,17740.0
2019-05-29 15:55:00,220.67,220.82,219.78,220.52,45999.0,208.0133,208.1546,207.1743,207.8719,45999.0
2019-05-30 09:30:00,222.44,223.64,222.44,222.67,5707.0,209.6817,210.8129,209.6817,209.8985,5707.0
2019-05-30 09:35:00,222.75,223.91,222.75,223.9,8336.0,209.974,211.0674,209.974,211.058,8336.0
2019-05-30 09:40:00,223.83,224.78,223.83,224.44,3969.0,210.992,211.8875,210.992,211.567,3969.0
2019-05-30 09:45:00,224.5,225.23,224.29,225.09,4600.0,211.6236,212.3117,211.4256,212.1797,4600.0
2019-05-30 09:50:00,225.24,225.31,224.9,225.16,2600.0,212.3211,212.3871,212.0006,212.2457,2600.0
2019-05-30 09:55:00,225.16,225.25,224.93,225.25,600.0,212.2457,212.3306,212.0289,212.3306,600.0
2019-05-30 10:00:00,225.12,225.12,224.26,224.83,2537.0,212.208,212.208,211.3973,211.9347,2537.0
2019-05-30 10:05:00,224.91,225.12,224.91,224.92,981.0,212.0101,212.208,212.0101,212.0195,981.0
2019-05-30 10:10:00,224.84,225.0,224.57,224.67,1930.0,211.9441,212.0949,211.6896,211.7838,1930.0
2019-05-30 10:15:00,224.84,225.34,224.83,225.15,2512.0,211.9441,212.4154,211.9347,212.2363,2512.0
2019-05-30 10:20:00,225.28,225.56,225.28,225.46,1100.0,212.3588,212.6228,212.3588,212.5285,1100.0
2019-05-30 10:25:00,225.49,225.49,224.78,224.81,2188.0,212.5568,212.5568,211.8875,211.9158,2188.0
2019-05-30 10:30:00,224.91,225.66,224.91,225.66,900.0,212.0101,212.717,212.0101,212.717,900.0
2019-05-30 10:35:00,225.59,225.69,225.29,225.36,1215.0,212.6511,212.7453,212.3683,212.4343,1215.0
2019-05-30 10:40:00,225.35,225.71,225.17,225.44,2112.0,212.4248,212.7642,212.2552,212.5097,2112.0
2019-05-30 10:45:00,225.32,225.55,225.32,225.39,5420.0,212.3965,212.6134,212.3965,212.4625,5420.0
2019-05-30 10:50:00,225.53,225.66,224.93,225.2,8237.0,212.5945,212.717,212.0289,212.2834,8237.0
2019-05-30 10:55:00,225.2,225.24,224.89,224.9,16917.0,212.2834,212.3211,211.9912,212.0006,16917.0
2019-05-30 11:00:00,224.94,224.94,224.0,224.0,6011.0,212.0383,212.0383,211.1523,211.1523,6011.0
2019-05-30 11:05:00,223.95,224.53,223.77,224.51,5779.0,211.1051,211.6519,210.9354,211.633,5779.0
2019-05-30 11:10:00,224.61,224.72,224.42,224.53,1237.0,211.7273,211.831,211.5482,211.6519,1237.0
2019-05-30 11:15:00,224.76,225.2,224.76,225.14,2430.0,211.8687,212.2834,211.8687,212.2269,2430.0
2019-05-30 11:20:00,225.18,225.31,224.74,224.77,4051.0,212.2646,212.3871,211.8498,211.8781,4051.0
2019-05-30 11:25:00,224.87,225.37,224.87,225.08,2970.0,211.9724,212.4437,211.9724,212.1703,2970.0
2019-05-30 11:30:00,224.96,225.21,224.33,224.58,3215.0,212.0572,212.2929,211.4633,211.699,3215.0
2019-05-30 11:35:00,224.61,224.88,224.61,224.66,1204.0,211.7273,211.9818,211.7273,211.7744,1204.0
2019-05-30 11:40:00,224.6,224.93,224.44,224.44,1540.0,211.7178,212.0289,211.567,211.567,1540.0
2019-05-30 11:45:00,224.67,224.69,224.21,224.51,1906.0,211.7838,211.8027,211.3502,211.633,1906.0
2019-05-30 11:50:00,224.52,224.52,223.99,223.99,1800.0,211.6424,211.6424,211.1428,211.1428,1800.0
2019-05-30 11:55:00,224.09,224.18,223.86,223.93,2700.0,211.2371,211.3219,211.0203,211.0863,2700.0
2019-05-30 12:00:00,224.0,224.09,223.69,223.92,3133.0,211.1523,211.2371,210.86,211.0768,3133.0
2019-05-30 12:05:00,223.75,223.84,223.52,223.53,1200.0,210.9166,211.0014,210.6998,210.7092,1200.0
2019-05-30 12:10:00,223.45,223.6,223.35,223.35,900.0,210.6338,210.7752,210.5395,210.5395,900.0
2019-05-30 12:15:00,223.34,223.75,223.33,223.7,7063.0,210.5301,210.9166,210.5207,210.8695,7063.0
2019-05-30 12:20:00,223.71,223.93,223.71,223.84,2400.0,210.8789,211.0863,210.8789,211.0014,2400.0
2019-05-30 12:25:00,223.72,223.82,223.58,223.66,2291.0,210.8883,210.9826,210.7563,210.8318,2291.0
2019-05-30 12:30:00,223.64,223.64,223.38,223.57,700.0,210.8129,210.8129,210.5678,210.7469,700.0
2019-05-30 12:35:00,223.52,223.88,223.52,223.72,1738.0,210.6998,211.0391,210.6998,210.8883,1738.0
2019-05-30 12:40:00,223.99,224.06,223.9,223.98,1106.0,211.1428,211.2088,211.058,211.1334,1106.0
2019-05-30 12:45:00,224.06,224.18,223.91,224.18,1914.0,211.2088,211.3219,211.0674,211.3219,1914.0
2019-05-30 12:50:00,224.18,224.2,223.97,223.97,2196.0,211.3219,211.3408,211.124,211.124,2196.0
2019-05-30 12:55:00,224.03,224.06,223.96,224.03,2416.0,211.1805,211.2088,211.1146,211.1805,2416.0
2019-05-30 13:00:00,224.03,224.19,223.74,223.74,2400.0,211.1805,211.3314,210.9072,210.9072,2400.0
2019-05-30 13:05:00,223.67,223.67,223.41,223.41,1300.0,210.8412,210.8412,210.5961,210.5961,1300.0
2019-05-30 13:10:00,223.46,223.67,223.43,223.53,2419.0,210.6432,210.8412,210.615,210.7092,2419.0
2019-05-30 13:15:00,223.52,223.55,223.4,223.4,1148.0,210.6998,210.7281,210.5867,210.5867,1148.0
2019-05-30 13:20:00,223.47,223.47,223.32,223.32,2300.0,210.6527,210.6527,210.5113,210.5113,2300.0
2019-05-30 13:25:00,223.31,223.31,222.95,223.02,4121.0,210.5018,210.5018,210.1625,210.2285,4121.0
2019-05-30 13:30:00,223.04,223.11,222.99,223.03,1200.0,210.2473,210.3133,210.2002,210.2379,1200.0
2019-05-30 13:35:00,222.97,223.06,222.77,222.86,3011.0,210.1813,210.2662,209.9928,210.0776,3011.0
2019-05-30 13:40:00,222.81,223.01,222.8,222.9,1815.0,210.0305,210.219,210.0211,210.1153,1815.0
2019-05-30 13:45:00,222.83,223.09,222.82,222.83,1700.0,210.0494,210.2945,210.0399,210.0494,1700.0
2019-05-30 13:50:00,222.86,223.03,222.71,222.78,2630.0,210.0776,210.2379,209.9362,210.0022,2630.0
2019-05-30 13:55:00,222.79,222.88,222.73,222.74,2022.0,210.0117,210.0965,209.9551,209.9645,2022.0
2019-05-30 14:00:00,222.8,223.12,222.8,222.94,4313.0,210.0211,210.3227,210.0211,210.1531,4313.0
2019-05-30 14:05:00,222.94,223.0,222.35,222.44,3813.0,210.1531,210.2096,209.5969,209.6817,3813.0
2019-05-30 14:10:00,222.47,222.47,222.2,222.2,792.0,209.71,209.71,209.4555,209.4555,792.0
2019-05-30 14:15:00,222.16,222.44,222.16,222.25,2052.0,209.4178,209.6817,209.4178,209.5026,2052.0
2019-05-30 14:20:00,222.36,222.54,222.0,222.06,5325.0,209.6063,209.776,209.267,209.3235,5325.0
2019-05-30 14:25:00,222.02,222.02,221.72,221.76,1657.0,209.2858,209.2858,209.003,209.0407,1657.0
2019-05-30 14:30:00,221.68,221.88,221.5,221.84,7602.0,208.9653,209.1539,208.7956,209.1161,7602.0
2019-05-30 14:35:00,221.79,221.79,221.23,221.23,1200.0,209.069,209.069,208.5411,208.5411,1200.0
2019-05-30 14:40:00,221.33,221.65,221.3,221.48,2508.0,208.6354,208.937,208.6071,208.7768,2508.0
2019-05-30 14:45:00,221.47,221.62,221.45,221.5,1907.0,208.7674,208.9088,208.7485,208.7956,1907.0
2019-05-30 14:50:00,221.73,221.81,221.58,221.81,1603.0,209.0125,209.0879,208.8711,209.0879,1603.0
2019-05-30 14:55:00,221.81,221.98,221.75,221.98,3319.0,209.0879,209.2481,209.0313,209.2481,3319.0
2019-05-30 15:00:00,221.92,222.16,221.79,221.84,4210.0,209.1916,209.4178,209.069,209.1161,4210.0
2019-05-30 15:05:00,221.88,221.92,221.54,221.81,4105.0,209.1539,209.1916,208.8334,209.0879,4105.0
2019-05-30 15:10:00,221.87,221.96,221.81,221.93,2730.0,209.1444,209.2293,209.0879,209.201,2730.0
2019-05-30 15:15:00,221.85,221.87,221.68,221.78,4123.0,209.1256,209.1444,208.9653,209.0596,4123.0
2019-05-30 15:20:00,221.95,221.97,221.73,221.9,2711.0,209.2198,209.2387,209.0125,209.1727,2711.0
2019-05-30 15:25:00,221.83,222.27,221.75,222.19,4682.0,209.1067,209.5215,209.0313,209.4461,4682.0
2019-05-30 15:30:00,222.11,222.16,221.82,222.01,4904.0,209.3707,209.4178,209.0973,209.2764,4904.0
2019-05-30 15:35:00,222.06,222.53,222.06,222.4,5077.0,209.3235,209.7666,209.3235,209.644,5077.0
2019-05-30 15:40:00,222.46,222.46,222.08,222.09,3535.0,209.7006,209.7006,209.3424,209.3518,3535.0
2019-05-30 15:45:00,222.09,222.47,221.87,222.44,10110.0,209.3518,209.71,209.1444,209.6817,10110.0
2019-05-30 15:50:00,222.53,222.55,222.37,222.41,11569.0,209.7666,209.7854,209.6157,209.6535,11569.0
2019-05-30 15:55:00,222.44,222.85,222.37,222.78,34903.0,209.6817,210.0682,209.6157,210.0022,34903.0
2019-05-31 09:30:00,219.97,220.47,219.97,220.43,6718.0,207.3534,207.8247,207.3534,207.787,6718.0
2019-05-31 09:35:00,220.81,220.86,219.68,219.84,11018.0,208.1452,208.1924,207.08,207.2309,11018.0
2019-05-31 09:40:00,219.74,219.74,218.87,219.04,1804.0,207.1366,207.1366,206.3165,206.4767,1804.0
2019-05-31 09:45:00,219.06,219.16,219.02,219.02,907.0,206.4956,206.5899,206.4579,206.4579,907.0
2019-05-31 09:50:00,218.89,219.48,218.71,219.44,3620.0,206.3353,206.8915,206.1657,206.8538,3620.0
2019-05-31 09:55:00,219.27,219.68,219.27,219.67,1800.0,206.6936,207.08,206.6936,207.0706,1800.0
2019-05-31 10:00:00,219.9,219.9,219.49,219.8,4078.0,207.2874,207.2874,206.9009,207.1932,4078.0
2019-05-31 10:05:00,219.57,220.19,219.57,220.04,2788.0,206.9763,207.5608,206.9763,207.4194,2788.0
2019-05-31 10:10:00,220.09,220.19,219.63,219.84,3519.0,207.4665,207.5608,207.0329,207.2309,3519.0
2019-05-31 10:15:00,219.75,219.87,219.5,219.84,4700.0,207.146,207.2591,206.9104,207.2309,4700.0
2019-05-31 10:20:00,219.59,219.74,219.21,219.49,4610.0,206.9952,207.1366,206.637,206.9009,4610.0
2019-05-31 10:25:00,219.51,219.86,219.5,219.79,1738.0,206.9198,207.2497,206.9104,207.1837,1738.0
2019-05-31 10:30:00,219.8,220.06,219.8,220.06,1000.0,207.1932,207.4382,207.1932,207.4382,1000.0
2019-05-31 10:35:00,220.01,220.18,219.92,220.01,3100.0,207.3911,207.5514,207.3063,207.3911,3100.0
2019-05-31 10:40:00,219.79,219.81,219.5,219.55,11340.0,207.1837,207.2026,206.9104,206.9575,11340.0
2019-05-31 10:45:00,219.53,220.06,219.52,220.06,1300.0,206.9386,207.4382,206.9292,207.4382,1300.0
2019-05-31 10:50:00,220.19,220.51,220.19,220.51,720.0,207.5608,207.8624,207.5608,207.8624,720.0
2019-05-31 10:55:00,220.39,220.39,220.11,220.25,2456.0,207.7493,207.7493,207.4854,207.6173,2456.0
2019-05-31 11:00:00,220.3,221.0,220.27,220.72,5768.0,207.6645,208.3243,207.6362,208.0604,5768.0
2019-05-31 11:05:00,220.66,220.66,220.63,220.63,325.0,208.0038,208.0038,207.9755,207.9755,325.0
2019-05-31 11:10:00,221.07,221.3,220.95,221.21,1045.0,208.3903,208.6071,208.2772,208.5223,1045.0
2019-05-31 11:15:00,221.25,221.3,221.11,221.23,1340.0,208.56,208.6071,208.428,208.5411,1340.0
2019-05-31 11:20:00,221.27,221.63,221.26,221.49,2327.0,208.5788,208.9182,208.5694,208.7862,2327.0
2019-05-31 11:25:00,221.56,221.56,221.37,221.37,700.0,208.8522,208.8522,208.6731,208.6731,700.0
2019-05-31 11:30:00,221.47,221.73,221.37,221.37,1000.0,208.7674,209.0125,208.6731,208.6731,1000.0
2019-05-31 11:35:00,221.28,221.28,220.81,221.11,1700.0,208.5883,208.5883,208.1452,208.428,1700.0
2019-05-31 11:40:00,221.22,221.31,221.22,221.29,400.0,208.5317,208.6165,208.5317,208.5977,400.0
2019-05-31 11:45:00,221.47,221.62,221.46,221.62,710.0,208.7674,208.9088,208.7579,208.9088,710.0
2019-05-31 11:50:00,221.65,221.68,221.38,221.49,2350.0,208.937,208.9653,208.6825,208.7862,2350.0
2019-05-31 11:55:00,221.24,221.27,221.07,221.14,3300.0,208.5506,208.5788,208.3903,208.4563,3300.0
2019-05-31 12:00:00,221.38,221.38,221.2,221.25,1100.0,208.6825,208.6825,208.5129,208.56,1100.0
2019-05-31 12:05:00,221.18,221.19,221.06,221.18,713.0,208.494,208.5034,208.3809,208.494,713.0
2019-05-31 12:10:00,221.15,221.15,221.0,221.11,600.0,208.4657,208.4657,208.3243,208.428,600.0
2019-05-31 12:15:00,221.12,221.13,221.07,221.07,700.0,208.4374,208.4469,208.3903,208.3903,700.0
2019-05-31 12:20:00,221.07,221.07,220.7,220.7,1300.0,208.3903,208.3903,208.0415,208.0415,1300.0
2019-05-31 12:25:00,220.78,220.89,220.72,220.73,827.0,208.1169,208.2206,208.0604,208.0698,827.0
2019-05-31 12:30:00,220.61,220.65,220.48,220.65,1725.0,207.9567,207.9944,207.8342,207.9944,1725.0
2019-05-31 12:35:00,220.66,220.66,220.55,220.65,600.0,208.0038,208.0038,207.9001,207.9944,600.0
2019-05-31 12:40:00,220.57,220.57,220.41,220.48,800.0,207.919,207.919,207.7682,207.8342,800.0
2019-05-31 12:45:00,220.64,220.74,220.63,220.69,336.0,207.985,208.0792,207.9755,208.0321,336.0
2019-05-31 12:50:00,220.68,220.87,220.68,220.7,913.0,208.0227,208.2018,208.0227,208.0415,913.0
2019-05-31 12:55:00,220.57,220.59,220.18,220.4,1500.0,207.919,207.9378,207.5514,207.7587,1500.0
2019-05-31 13:00:00,220.42,220.42,220.26,220.26,509.0,207.7776,207.7776,207.6268,207.6268,509.0
2019-05-31 13:05:00,220.38,220.7,220.38,220.7,27000.0,207.7399,208.0415,207.7399,208.0415,27000.0
2019-05-31 13:10:00,221.43,221.43,221.11,221.11,200.0,208.7297,208.7297,208.428,208.428,200.0
2019-05-31 13:15:00,221.36,221.6,221.11,221.39,1863.0,208.6637,208.8899,208.428,208.692,1863.0
2019-05-31 13:20:00,221.34,221.52,221.23,221.52,800.0,208.6448,208.8145,208.5411,208.8145,800.0
2019-05-31 13:25:00,221.64,221.72,221.31,221.31,8300.0,208.9276,209.003,208.6165,208.6165,8300.0
2019-05-31 13:30:00,221.5,221.55,221.5,221.53,400.0,208.7956,208.8428,208.7956,208.8239,400.0
2019-05-31 13:35:00,221.58,221.77,221.58,221.77,400.0,208.8711,209.0502,208.8711,209.0502,400.0
2019-05-31 13:40:00,221.76,221.97,221.73,221.97,1300.0,209.0407,209.2387,209.0125,209.2387,1300.0
2019-05-31 13:45:00,221.92,222.0,221.92,221.99,735.0,209.1916,209.267,209.1916,209.2575,735.0
2019-05-31 13:50:00,221.9,221.94,221.47,221.5,3106.0,209.1727,209.2104,208.7674,208.7956,3106.0
2019-05-31 13:55:00,221.57,221.58,221.42,221.42,1308.0,208.8616,208.8711,208.7202,208.7202,1308.0
2019-05-31 14:00:00,221.42,221.42,220.97,220.97,1378.0,208.7202,208.7202,208.296,208.296,1378.0
2019-05-31 14:05:00,220.74,220.9,220.74,220.79,700.0,208.0792,208.2301,208.0792,208.1264,700.0
2019-05-31 14:10:00,220.87,220.88,220.67,220.69,1009.0,208.2018,208.2112,208.0133,208.0321,1009.0
2019-05-31 14:15:00,220.72,220.72,220.43,220.56,1300.0,208.0604,208.0604,207.787,207.9096,1300.0
2019-05-31 14:20:00,220.44,220.63,220.41,220.63,1288.0,207.7964,207.9755,207.7682,207.9755,1288.0
2019-05-31 14:25:00,220.53,220.57,220.45,220.57,400.0,207.8813,207.919,207.8059,207.919,400.0
2019-05-31 14:30:00,220.43,220.45,220.21,220.21,600.0,207.787,207.8059,207.5796,207.5796,600.0
2019-05-31 14:35:00,220.2,220.33,220.06,220.15,2700.0,207.5702,207.6928,207.4382,207.5231,2700.0
2019-05-31 14:40:00,220.25,220.71,220.24,220.51,1863.0,207.6173,208.051,207.6079,207.8624,1863.0
2019-05-31 14:45:00,220.79,220.91,220.79,220.82,987.0,208.1264,208.2395,208.1264,208.1546,987.0
2019-05-31 14:50:00,220.8,220.92,220.8,220.84,1100.0,208.1358,208.2489,208.1358,208.1735,1100.0
2019-05-31 14:55:00,220.81,220.87,220.79,220.79,1100.0,208.1452,208.2018,208.1264,208.1264,1100.0
2019-05-31 15:00:00,220.7,220.72,220.37,220.38,3100.0,208.0415,208.0604,207.7305,207.7399,3100.0
2019-05-31 15:05:00,220.46,220.51,220.41,220.48,2133.0,207.8153,207.8624,207.7682,207.8342,2133.0
2019-05-31 15:10:00,220.51,220.65,220.48,220.52,2001.0,207.8624,207.9944,207.8342,207.8719,2001.0
2019-05-31 15:15:00,220.58,220.62,220.33,220.39,2220.0,207.9284,207.9661,207.6928,207.7493,2220.0
2019-05-31 15:20:00,220.38,220.38,219.91,220.11,3518.0,207.7399,207.7399,207.2968,207.4854,3518.0
2019-05-31 15:25:00,220.06,220.11,219.99,220.05,1700.0,207.4382,207.4854,207.3723,207.4288,1700.0
2019-05-31 15:30:00,220.13,220.36,220.13,220.22,2006.0,207.5042,207.721,207.5042,207.5891,2006.0
2019-05-31 15:35:00,220.18,220.18,219.63,219.69,4021.0,207.5514,207.5514,207.0329,207.0895,4021.0
2019-05-31 15:40:00,219.76,220.0,219.58,219.88,2514.0,207.1554,207.3817,206.9858,207.2686,2514.0
2019-05-31 15:45:00,220.03,220.3,220.02,220.1,6626.0,207.41,207.6645,207.4005,207.4759,6626.0
2019-05-31 15:50:00,220.12,220.16,219.9,219.95,12165.0,207.4948,207.5325,207.2874,207.3345,12165.0
2019-05-31 15:55:00,219.85,220.23,219.82,220.07,19659.0,207.2403,207.5985,207.212,207.4477,19659.0
2019-06-03 09:30:00,220.01,221.0,219.89,220.97,8011.0,207.3911,208.3243,207.278,208.296,8011.0
2019-06-03 09:35:00,221.1,221.9,221.1,221.84,4082.0,208.4186,209.1727,208.4186,209.1161,4082.0
2019-06-03 09:40:00,221.39,221.45,220.48,220.95,3000.0,208.692,208.7485,207.8342,208.2772,3000.0
2019-06-03 09:45:00,220.24,220.24,219.2,219.88,3050.0,207.6079,207.6079,206.6276,207.2686,3050.0
2019-06-03 09:50:00,219.64,219.64,219.26,219.26,3300.0,207.0423,207.0423,206.6841,206.6841,3300.0
2019-06-03 09:55:00,219.18,219.51,218.79,219.0,3414.0,206.6087,206.9198,206.2411,206.439,3414.0
2019-06-03 10:00:00,218.71,218.71,218.08,218.39,2301.0,206.1657,206.1657,205.5718,205.864,2301.0
2019-06-03 10:05:00,218.44,218.75,218.3,218.58,2319.0,205.9112,206.2034,205.7792,206.0431,2319.0
2019-06-03 10:10:00,218.8,219.03,218.71,218.88,5200.0,206.2505,206.4673,206.1657,206.3259,5200.0
2019-06-03 10:15:00,218.96,219.21,218.59,219.21,3113.0,206.4013,206.637,206.0526,206.637,3113.0
2019-06-03 10:20:00,219.01,219.38,219.01,219.26,1950.0,206.4485,206.7972,206.4485,206.6841,1950.0
2019-06-03 10:25:00,219.39,219.56,219.33,219.42,7686.0,206.8067,206.9669,206.7501,206.8349,7686.0
2019-06-03 10:30:00,219.43,220.0,219.32,219.92,20174.0,206.8444,207.3817,206.7407,207.3063,20174.0
2019-06-03 10:35:00,219.9,219.9,219.41,219.7,8535.0,207.2874,207.2874,206.8255,207.0989,8535.0
2019-06-03 10:40:00,219.7,219.79,219.42,219.68,5147.0,207.0989,207.1837,206.8349,207.08,5147.0
2019-06-03 10:45:00,219.46,219.46,219.04,219.04,1807.0,206.8727,206.8727,206.4767,206.4767,1807.0
2019-06-03 10:50:00,219.1,219.32,218.89,218.99,7100.0,206.5333,206.7407,206.3353,206.4296,7100.0
2019-06-03 10:55:00,219.0,219.26,218.87,219.18,8087.0,206.439,206.6841,206.3165,206.6087,8087.0
2019-06-03 11:00:00,219.2,219.34,218.96,219.11,8971.0,206.6276,206.7595,206.4013,206.5427,8971.0
2019-06-03 11:05:00,219.1,219.26,218.69,218.75,4300.0,206.5333,206.6841,206.1468,206.2034,4300.0
2019-06-03 11:10:00,218.61,218.89,218.39,218.39,949.0,206.0714,206.3353,205.864,205.864,949.0
2019-06-03 11:15:00,218.34,218.46,218.12,218.19,3501.0,205.8169,205.93,205.6095,205.6755,3501.0
2019-06-03 11:20:00,218.28,219.14,218.28,219.14,1640.0,205.7603,206.571,205.7603,206.571,1640.0
2019-06-03 11:25:00,219.2,219.5,219.2,219.5,1391.0,206.6276,206.9104,206.6276,206.9104,1391.0
2019-06-03 11:30:00,219.31,219.59,219.3,219.42,4770.0,206.7313,206.9952,206.7218,206.8349,4770.0
2019-06-03 11:35:00,219.44,219.44,218.98,219.0,7600.0,206.8538,206.8538,206.4202,206.439,7600.0
2019-06-03 11:40:00,219.05,219.27,218.77,218.77,2200.0,206.4862,206.6936,206.2222,206.2222,2200.0
2019-06-03 11:45:00,219.08,219.1,218.65,218.73,2000.0,206.5144,206.5333,206.1091,206.1845,2000.0
2019-06-03 11:50:00,218.56,218.82,218.56,218.59,1316.0,206.0243,206.2694,206.0243,206.0526,1316.0
2019-06-03 11:55:00,218.48,218.54,218.37,218.53,1817.0,205.9489,206.0054,205.8452,205.996,1817.0
2019-06-03 12:00:00,218.59,218.59,218.45,218.55,1794.0,206.0526,206.0526,205.9206,206.0148,1794.0
2019-06-03 12:05:00,218.48,218.48,218.02,218.09,2528.0,205.9489,205.9489,205.5152,205.5812,2528.0
2019-06-03 12:10:00,218.0,218.02,217.64,217.8,1187.0,205.4964,205.5152,205.157,205.3079,1187.0
2019-06-03 12:15:00,217.67,217.84,217.67,217.77,1801.0,205.1853,205.3456,205.1853,205.2796,1801.0
2019-06-03 12:20:00,217.87,217.87,217.43,217.49,2019.0,205.3739,205.3739,204.9591,205.0156,2019.0
2019-06-03 12:25:00,217.39,217.51,217.16,217.19,1754.0,204.9214,205.0345,204.7046,204.7329,1754.0
2019-06-03 12:30:00,217.42,217.42,217.11,217.11,500.0,204.9497,204.9497,204.6574,204.6574,500.0
2019-06-03 12:35:00,217.04,217.63,217.03,217.63,1000.0,204.5915,205.1476,204.582,205.1476,1000.0
2019-06-03 12:40:00,217.54,217.59,217.54,217.59,300.0,205.0628,205.1099,205.0628,205.1099,300.0
2019-06-03 12:45:00,217.57,218.05,217.57,218.04,2200.0,205.0911,205.5435,205.0911,205.5341,2200.0
2019-06-03 12:50:00,217.95,217.95,217.67,217.77,1700.0,205.4493,205.4493,205.1853,205.2796,1700.0
2019-06-03 12:55:00,217.84,217.88,217.62,217.63,1000.0,205.3456,205.3833,205.1382,205.1476,1000.0
2019-06-03 13:00:00,217.44,217.5,217.25,217.47,800.0,204.9685,205.0251,204.7894,204.9968,800.0
2019-06-03 13:05:00,217.64,217.73,217.35,217.73,2197.0,205.157,205.2419,204.8837,205.2419,2197.0
2019-06-03 13:10:00,217.64,217.77,217.51,217.77,700.0,205.157,205.2796,205.0345,205.2796,700.0
2019-06-03 13:15:00,217.77,217.88,217.69,217.7,1310.0,205.2796,205.3833,205.2042,205.2136,1310.0
2019-06-03 13:20:00,217.78,217.78,217.45,217.45,1118.0,205.289,205.289,204.9779,204.9779,1118.0
2019-06-03 13:25:00,217.74,218.78,217.72,218.23,4200.0,205.2513,206.2317,205.2325,205.7132,4200.0
2019-06-03 13:30:00,217.95,217.95,217.04,217.05,1100.0,205.4493,205.4493,204.5915,204.6009,1100.0
2019-06-03 13:35:00,217.22,217.47,216.79,216.86,2897.0,204.7611,204.9968,204.3558,204.4218,2897.0
2019-06-03 13:40:00,217.33,217.47,217.21,217.45,2825.0,204.8648,204.9968,204.7517,204.9779,2825.0
2019-06-03 13:45:00,217.43,217.54,217.23,217.26,1933.0,204.9591,205.0628,204.7706,204.7988,1933.0
2019-06-03 13:50:00,217.37,217.52,217.36,217.39,925.0,204.9025,205.0439,204.8931,204.9214,925.0
2019-06-03 13:55:00,217.4,217.86,217.14,217.77,2226.0,204.9308,205.3644,204.6857,205.2796,2226.0
2019-06-03 14:00:00,217.71,218.05,217.61,218.05,2100.0,205.223,205.5435,205.1288,205.5435,2100.0
2019-06-03 14:05:00,217.95,218.35,217.92,218.35,1300.0,205.4493,205.8263,205.421,205.8263,1300.0
2019-06-03 14:10:00,218.19,218.19,218.05,218.09,4800.0,205.6755,205.6755,205.5435,205.5812,4800.0
2019-06-03 14:15:00,218.11,218.11,217.79,217.79,3141.0,205.6001,205.6001,205.2984,205.2984,3141.0
2019-06-03 14:20:00,217.9,218.14,217.9,217.95,2100.0,205.4021,205.6284,205.4021,205.4493,2100.0
2019-06-03 14:25:00,217.95,217.95,217.82,217.83,951.0,205.4493,205.4493,205.3267,205.3361,951.0
2019-06-03 14:30:00,218.04,218.25,217.94,217.95,3500.0,205.5341,205.7321,205.4398,205.4493,3500.0
2019-06-03 14:35:00,217.78,217.87,217.63,217.75,2900.0,205.289,205.3739,205.1476,205.2607,2900.0
2019-06-03 14:40:00,217.86,217.86,217.57,217.62,1600.0,205.3644,205.3644,205.0911,205.1382,1600.0
2019-06-03 14:45:00,217.69,217.83,217.42,217.48,2200.0,205.2042,205.3361,204.9497,205.0062,2200.0
2019-06-03 14:50:00,217.2,217.27,217.09,217.21,1801.0,204.7423,204.8083,204.6386,204.7517,1801.0
2019-06-03 14:55:00,217.27,217.38,217.06,217.2,2680.0,204.8083,204.912,204.6103,204.7423,2680.0
2019-06-03 15:00:00,217.18,217.31,216.55,216.56,2100.0,204.7234,204.846,204.1296,204.139,2100.0
2019-06-03 15:05:00,216.56,216.73,216.11,216.11,4500.0,204.139,204.2992,203.7148,203.7148,4500.0
2019-06-03 15:10:00,216.15,216.26,215.81,216.24,11516.0,203.7525,203.8562,203.432,203.8373,11516.0
2019-06-03 15:15:00,216.24,216.3,215.68,215.98,10819.0,203.8373,203.8939,203.3095,203.5923,10819.0
2019-06-03 15:20:00,215.91,216.25,215.81,215.88,8461.0,203.5263,203.8468,203.432,203.498,8461.0
2019-06-03 15:25:00,215.74,215.79,215.17,215.48,5788.0,203.366,203.4132,202.8287,203.1209,5788.0
2019-06-03 15:30:00,215.29,215.47,215.13,215.38,6295.0,202.9418,203.1115,202.791,203.0267,6295.0
2019-06-03 15:35:00,215.29,215.84,215.29,215.73,5100.0,202.9418,203.4603,202.9418,203.3566,5100.0
2019-06-03 15:40:00,216.02,216.13,215.63,215.72,16276.0,203.63,203.7336,203.2623,203.3472,16276.0
2019-06-03 15:45:00,215.69,215.69,215.41,215.52,17090.0,203.3189,203.3189,203.0549,203.1586,17090.0
2019-06-03 15:50:00,215.55,215.71,215.39,215.54,29526.0,203.1869,203.3377,203.0361,203.1775,29526.0
2019-06-03 15:55:00,215.52,216.84,215.51,216.36,35307.0,203.1586,204.4029,203.1492,203.9505,35307.0
2019-06-04 09:30:00,218.61,219.9,216.42,219.33,9884.0,206.0714,207.2874,204.007,206.7501,9884.0
2019-06-04 09:35:00,219.4,220.0,218.74,218.79,3105.0,206.8161,207.3817,206.194,206.2411,3105.0
2019-06-04 09:40:00,218.4,219.44,217.83,218.86,5281.0,205.8735,206.8538,205.3361,206.3071,5281.0
2019-06-04 09:45:00,218.85,219.55,218.7,219.22,9944.0,206.2976,206.9575,206.1562,206.6464,9944.0
2019-06-04 09:50:00,218.61,219.92,218.61,219.4,4103.0,206.0714,207.3063,206.0714,206.8161,4103.0
2019-06-04 09:55:00,219.61,220.73,219.61,220.45,7841.0,207.0141,208.0698,207.0141,207.8059,7841.0
2019-06-04 10:00:00,220.01,220.28,219.32,219.32,2333.0,207.3911,207.6456,206.7407,206.7407,2333.0
2019-06-04 10:05:00,219.35,219.88,219.09,219.25,2700.0,206.769,207.2686,206.5239,206.6747,2700.0
2019-06-04 10:10:00,219.24,220.61,219.24,220.19,4608.0,206.6653,207.9567,206.6653,207.5608,4608.0
2019-06-04 10:15:00,220.39,220.52,220.17,220.2,1500.0,207.7493,207.8719,207.5419,207.5702,1500.0
2019-06-04 10:20:00,220.23,220.33,219.9,220.01,3008.0,207.5985,207.6928,207.2874,207.3911,3008.0
2019-06-04 10:25:00,220.0,220.8,220.0,220.8,9887.0,207.3817,208.1358,207.3817,208.1358,9887.0
2019-06-04 10:30:00,220.79,221.13,220.76,221.13,4410.0,208.1264,208.4469,208.0981,208.4469,4410.0
2019-06-04 10:35:00,221.11,221.37,220.86,221.0,3006.0,208.428,208.6731,208.1924,208.3243,3006.0
2019-06-04 10:40:00,220.74,220.84,220.6,220.81,2742.0,208.0792,208.1735,207.9473,208.1452,2742.0
2019-06-04 10:45:00,220.78,220.88,220.64,220.81,2305.0,208.1169,208.2112,207.985,208.1452,2305.0
2019-06-04 10:50:00,220.95,220.97,219.93,220.0,6719.0,208.2772,208.296,207.3157,207.3817,6719.0
2019-06-04 10:55:00,220.0,220.69,219.99,220.69,900.0,207.3817,208.0321,207.3723,208.0321,900.0
2019-06-04 11:00:00,220.64,221.05,220.44,220.95,3516.0,207.985,208.3715,207.7964,208.2772,3516.0
2019-06-04 11:05:00,221.14,222.01,220.93,221.69,5208.0,208.4563,209.2764,208.2583,208.9748,5208.0
2019-06-04 11:10:00,221.74,221.87,221.23,221.25,2879.0,209.0219,209.1444,208.5411,208.56,2879.0
2019-06-04 11:15:00,221.23,221.48,221.22,221.48,2205.0,208.5411,208.7768,208.5317,208.7768,2205.0
2019-06-04 11:20:00,221.46,221.51,221.17,221.37,1674.0,208.7579,208.8051,208.4846,208.6731,1674.0
2019-06-04 11:25:00,221.21,221.96,221.21,221.96,1922.0,208.5223,209.2293,208.5223,209.2293,1922.0
2019-06-04 11:30:00,222.01,222.01,221.33,221.34,2430.0,209.2764,209.2764,208.6354,208.6448,2430.0
2019-06-04 11:35:00,221.41,221.42,221.16,221.31,530.0,208.7108,208.7202,208.4751,208.6165,530.0
2019-06-04 11:40:00,221.38,221.87,221.38,221.86,800.0,208.6825,209.1444,208.6825,209.135,800.0
2019-06-04 11:45:00,221.67,221.78,221.54,221.74,1400.0,208.9559,209.0596,208.8334,209.0219,1400.0
2019-06-04 11:50:00,221.6,221.98,221.6,221.95,1250.0,208.8899,209.2481,208.8899,209.2198,1250.0
2019-06-04 11:55:00,222.01,222.11,221.95,222.07,700.0,209.2764,209.3707,209.2198,209.333,700.0
2019-06-04 12:00:00,222.01,222.01,221.54,221.55,2239.0,209.2764,209.2764,208.8334,208.8428,2239.0
2019-06-04 12:05:00,221.48,221.72,221.39,221.6,2969.0,208.7768,209.003,208.692,208.8899,2969.0
2019-06-04 12:10:00,221.36,221.53,221.25,221.46,2883.0,208.6637,208.8239,208.56,208.7579,2883.0
2019-06-04 12:15:00,221.51,221.89,221.46,221.89,5738.0,208.8051,209.1633,208.7579,209.1633,5738.0
2019-06-04 12:20:00,221.85,221.85,221.46,221.59,1838.0,209.1256,209.1256,208.7579,208.8805,1838.0
2019-06-04 12:25:00,221.65,221.71,221.65,221.71,600.0,208.937,208.9936,208.937,208.9936,600.0
2019-06-04 12:30:00,221.76,221.76,221.49,221.73,1200.0,209.0407,209.0407,208.7862,209.0125,1200.0
2019-06-04 12:35:00,221.72,221.84,221.66,221.84,1404.0,209.003,209.1161,208.9465,209.1161,1404.0
2019-06-04 12:40:00,221.89,222.0,221.74,221.83,2209.0,209.1633,209.267,209.0219,209.1067,2209.0
2019-06-04 12:45:00,221.8,222.1,221.8,222.03,1626.0,209.0784,209.3612,209.0784,209.2952,1626.0
2019-06-04 12:50:00,222.11,222.41,222.11,222.41,1003.0,209.3707,209.6535,209.3707,209.6535,1003.0
2019-06-04 12:55:00,222.54,222.74,222.28,222.28,1324.0,209.776,209.9645,209.5309,209.5309,1324.0
2019-06-04 13:00:00,222.32,222.89,222.32,222.89,1200.0,209.5686,210.1059,209.5686,210.1059,1200.0
2019-06-04 13:05:00,222.9,222.94,222.77,222.84,1701.0,210.1153,210.1531,209.9928,210.0588,1701.0
2019-06-04 13:10:00,222.79,223.07,222.79,223.04,6778.0,210.0117,210.2756,210.0117,210.2473,6778.0
2019-06-04 13:15:00,223.05,223.05,222.76,222.84,2504.0,210.2567,210.2567,209.9834,210.0588,2504.0
2019-06-04 13:20:00,222.87,223.31,222.87,223.31,850.0,210.0871,210.5018,210.0871,210.5018,850.0
2019-06-04 13:25:00,223.45,223.61,223.37,223.53,2081.0,210.6338,210.7846,210.5584,210.7092,2081.0
2019-06-04 13:30:00,223.56,223.97,223.55,223.91,2262.0,210.7375,211.124,210.7281,211.0674,2262.0
2019-06-04 13:35:00,223.91,223.97,223.28,223.38,2500.0,211.0674,211.124,210.4736,210.5678,2500.0
2019-06-04 13:40:00,223.44,223.6,223.44,223.53,1900.0,210.6244,210.7752,210.6244,210.7092,1900.0
2019-06-04 13:45:00,223.52,223.92,223.51,223.89,1800.0,210.6998,211.0768,210.6904,211.0486,1800.0
2019-06-04 13:50:00,223.88,223.88,223.65,223.79,2162.0,211.0391,211.0391,210.8223,210.9543,2162.0
2019-06-04 13:55:00,223.79,224.0,223.79,223.87,2600.0,210.9543,211.1523,210.9543,211.0297,2600.0
2019-06-04 14:00:00,223.87,223.87,223.45,223.8,2889.0,211.0297,211.0297,210.6338,210.9637,2889.0
2019-06-04 14:05:00,223.86,223.86,223.39,223.49,1219.0,211.0203,211.0203,210.5772,210.6715,1219.0
2019-06-04 14:10:00,223.55,223.59,223.43,223.57,2870.0,210.7281,210.7658,210.615,210.7469,2870.0
2019-06-04 14:15:00,223.65,223.65,223.35,223.46,1300.0,210.8223,210.8223,210.5395,210.6432,1300.0
2019-06-04 14:20:00,223.4,223.4,222.93,223.14,2989.0,210.5867,210.5867,210.1436,210.3416,2989.0
2019-06-04 14:25:00,223.36,223.46,223.31,223.43,1488.0,210.549,210.6432,210.5018,210.615,1488.0
2019-06-04 14:30:00,223.43,223.48,223.29,223.32,1862.0,210.615,210.6621,210.483,210.5113,1862.0
2019-06-04 14:35:00,223.32,223.52,223.17,223.5,1715.0,210.5113,210.6998,210.3699,210.6809,1715.0
2019-06-04 14:40:00,223.51,223.6,223.44,223.6,700.0,210.6904,210.7752,210.6244,210.7752,700.0
2019-06-04 14:45:00,223.6,223.6,223.35,223.5,1827.0,210.7752,210.7752,210.5395,210.6809,1827.0
2019-06-04 14:50:00,223.43,223.61,223.28,223.42,2213.0,210.615,210.7846,210.4736,210.6055,2213.0
2019-06-04 14:55:00,223.49,223.55,223.4,223.4,1400.0,210.6715,210.7281,210.5867,210.5867,1400.0
2019-06-04 15:00:00,223.48,223.79,223.39,223.78,1302.0,210.6621,210.9543,210.5772,210.9449,1302.0
2019-06-04 15:05:00,223.82,224.14,223.68,223.84,6182.0,210.9826,211.2842,210.8506,211.0014,6182.0
2019-06-04 15:10:00,223.92,224.26,223.92,224.1,1606.0,211.0768,211.3973,211.0768,211.2465,1606.0
2019-06-04 15:15:00,224.24,224.34,224.23,224.31,1700.0,211.3785,211.4728,211.3691,211.4445,1700.0
2019-06-04 15:20:00,224.34,224.34,224.02,224.06,2102.0,211.4728,211.4728,211.1711,211.2088,2102.0
2019-06-04 15:25:00,224.12,224.35,224.09,224.34,2228.0,211.2654,211.4822,211.2371,211.4728,2228.0
2019-06-04 15:30:00,224.35,224.38,224.02,224.06,3006.0,211.4822,211.5105,211.1711,211.2088,3006.0
2019-06-04 15:35:00,224.01,224.15,224.0,224.08,1639.0,211.1617,211.2937,211.1523,211.2277,1639.0
2019-06-04 15:40:00,224.13,224.16,223.68,223.84,3964.0,211.2748,211.3031,210.8506,211.0014,3964.0
2019-06-04 15:45:00,223.8,224.26,223.8,224.16,6484.0,210.9637,211.3973,210.9637,211.3031,6484.0
2019-06-04 15:50:00,224.06,224.63,224.02,224.63,13207.0,211.2088,211.7461,211.1711,211.7461,13207.0
2019-06-04 15:55:00,224.53,225.0,224.44,224.8,21382.0,211.6519,212.0949,211.567,211.9064,21382.0
2019-06-05 09:30:00,226.77,226.81,225.95,226.72,12219.0,213.7634,213.8011,212.9904,213.7162,12219.0
2019-06-05 09:35:00,226.72,227.74,226.72,227.51,4120.0,213.7162,214.6777,213.7162,214.4609,4120.0
2019-06-05 09:40:00,227.5,228.61,227.5,228.61,6217.0,214.4515,215.4978,214.4515,215.4978,6217.0
2019-06-05 09:45:00,228.31,229.47,227.53,229.07,9639.0,215.2151,216.3085,214.4798,215.9315,9639.0
2019-06-05 09:50:00,229.05,229.39,228.5,228.64,16717.0,215.9126,216.2331,215.3942,215.5261,16717.0
2019-06-05 09:55:00,228.93,229.76,228.69,229.63,3407.0,215.7995,216.5819,215.5733,216.4593,3407.0
2019-06-05 10:00:00,229.98,230.07,229.5,229.57,7062.0,216.7893,216.8741,216.3368,216.4028,7062.0
2019-06-05 10:05:00,229.65,229.95,229.64,229.91,1900.0,216.4782,216.761,216.4688,216.7233,1900.0
2019-06-05 10:10:00,230.07,230.62,230.03,230.55,8325.0,216.8741,217.3926,216.8364,217.3266,8325.0
2019-06-05 10:15:00,230.36,230.36,229.95,230.26,5717.0,217.1475,217.1475,216.761,217.0532,5717.0
2019-06-05 10:20:00,230.01,230.38,229.95,230.34,31400.0,216.8175,217.1663,216.761,217.1286,31400.0
2019-06-05 10:25:00,230.39,230.48,229.94,229.94,4366.0,217.1758,217.2606,216.7516,216.7516,4366.0
2019-06-05 10:30:00,229.63,229.72,229.5,229.72,8919.0,216.4593,216.5442,216.3368,216.5442,8919.0
2019-06-05 10:35:00,229.64,229.8,229.2,229.8,2075.0,216.4688,216.6196,216.054,216.6196,2075.0
2019-06-05 10:40:00,229.92,230.17,229.5,229.7,3281.0,216.7327,216.9684,216.3368,216.5253,3281.0
2019-06-05 10:45:00,229.5,229.72,229.36,229.46,13295.0,216.3368,216.5442,216.2048,216.2991,13295.0
2019-06-05 10:50:00,229.0,229.24,229.0,229.24,8477.0,215.8655,216.0917,215.8655,216.0917,8477.0
2019-06-05 10:55:00,229.26,229.5,229.0,229.28,3654.0,216.1106,216.3368,215.8655,216.1294,3654.0
2019-06-05 11:00:00,229.31,229.66,229.21,229.66,2300.0,216.1577,216.4876,216.0634,216.4876,2300.0
2019-06-05 11:05:00,229.79,229.79,229.06,229.17,4200.0,216.6102,216.6102,215.922,216.0257,4200.0
2019-06-05 11:10:00,229.11,229.66,229.08,229.54,3171.0,215.9692,216.4876,215.9409,216.3745,3171.0
2019-06-05 11:15:00,229.43,230.11,229.43,230.11,3336.0,216.2708,216.9118,216.2708,216.9118,3336.0
2019-06-05 11:20:00,230.15,230.24,229.88,230.24,3300.0,216.9495,217.0344,216.695,217.0344,3300.0
2019-06-05 11:25:00,230.67,231.69,230.59,231.69,20105.0,217.4397,218.4012,217.3643,218.4012,20105.0
2019-06-05 11:30:00,231.84,231.99,231.5,231.63,7968.0,218.5426,218.684,218.2221,218.3446,7968.0
2019-06-05 11:35:00,231.57,231.89,231.5,231.61,8085.0,218.2881,218.5897,218.2221,218.3258,8085.0
2019-06-05 11:40:00,231.76,231.92,231.5,231.62,6405.0,218.4672,218.618,218.2221,218.3352,6405.0
2019-06-05 11:45:00,231.62,232.08,231.5,231.93,3111.0,218.3352,218.7688,218.2221,218.6274,3111.0
2019-06-05 11:50:00,231.96,232.21,231.88,232.0,4867.0,218.6557,218.8914,218.5803,218.6934,4867.0
2019-06-05 11:55:00,232.09,232.42,232.08,232.42,2000.0,218.7782,219.0893,218.7688,219.0893,2000.0
2019-06-05 12:00:00,232.44,232.44,232.0,232.17,9069.0,219.1082,219.1082,218.6934,218.8537,9069.0
2019-06-05 12:05:00,232.0,232.27,232.0,232.27,1541.0,218.6934,218.9479,218.6934,218.9479,1541.0
2019-06-05 12:10:00,232.34,232.34,231.77,231.77,3014.0,219.0139,219.0139,218.4766,218.4766,3014.0
2019-06-05 12:15:00,231.57,231.72,231.51,231.7,1600.0,218.2881,218.4295,218.2315,218.4106,1600.0
2019-06-05 12:20:00,231.7,232.26,231.7,232.21,3292.0,218.4106,218.9385,218.4106,218.8914,3292.0
2019-06-05 12:25:00,232.16,232.34,232.13,232.34,1179.0,218.8442,219.0139,218.816,219.0139,1179.0
2019-06-05 12:30:00,232.34,232.39,231.76,231.9,2000.0,219.0139,219.061,218.4672,218.5991,2000.0
2019-06-05 12:35:00,231.8,231.91,231.68,231.7,2944.0,218.5049,218.6086,218.3918,218.4106,2944.0
2019-06-05 12:40:00,231.62,231.7,231.41,231.53,3362.0,218.3352,218.4106,218.1372,218.2504,3362.0
2019-06-05 12:45:00,231.4,231.4,231.07,231.07,2000.0,218.1278,218.1278,217.8168,217.8168,2000.0
2019-06-05 12:50:00,231.17,231.67,231.08,231.62,4700.0,217.911,218.3823,217.8262,218.3352,4700.0
2019-06-05 12:55:00,231.61,231.81,231.36,231.48,7339.0,218.3258,218.5143,218.0901,218.2032,7339.0
2019-06-05 13:00:00,231.5,232.06,231.5,232.05,4100.0,218.2221,218.75,218.2221,218.7405,4100.0
2019-06-05 13:05:00,231.97,232.35,231.97,232.35,2503.0,218.6651,219.0233,218.6651,219.0233,2503.0
2019-06-05 13:10:00,232.42,232.5,232.11,232.24,2045.0,219.0893,219.1647,218.7971,218.9196,2045.0
2019-06-05 13:15:00,232.13,232.36,231.94,232.25,4700.0,218.816,219.0328,218.6369,218.9291,4700.0
2019-06-05 13:20:00,232.25,232.45,232.14,232.43,2735.0,218.9291,219.1176,218.8254,219.0987,2735.0
2019-06-05 13:25:00,232.23,232.44,232.0,232.22,4403.0,218.9102,219.1082,218.6934,218.9008,4403.0
2019-06-05 13:30:00,232.33,232.33,232.06,232.17,1500.0,219.0045,219.0045,218.75,218.8537,1500.0
2019-06-05 13:35:00,232.12,232.39,232.07,232.39,1746.0,218.8065,219.061,218.7594,219.061,1746.0
2019-06-05 13:40:00,232.06,232.32,232.06,232.26,2400.0,218.75,218.9951,218.75,218.9385,2400.0
2019-06-05 13:45:00,232.24,232.43,232.23,232.43,1050.0,218.9196,219.0987,218.9102,219.0987,1050.0
2019-06-05 13:50:00,232.43,232.5,232.32,232.32,1700.0,219.0987,219.1647,218.9951,218.9951,1700.0
2019-06-05 13:55:00,232.31,232.77,232.27,232.63,1700.0,218.9856,219.4192,218.9479,219.2873,1700.0
2019-06-05 14:00:00,232.64,232.92,232.64,232.92,1600.0,219.2967,219.5606,219.2967,219.5606,1600.0
2019-06-05 14:05:00,232.89,233.24,232.87,233.23,3815.0,219.5324,219.8623,219.5135,219.8529,3815.0
2019-06-05 14:10:00,233.13,233.2,233.08,233.09,935.0,219.7586,219.8246,219.7115,219.7209,935.0
2019-06-05 14:15:00,233.09,233.2,233.0,233.2,2300.0,219.7209,219.8246,219.6361,219.8246,2300.0
2019-06-05 14:20:00,233.21,233.29,233.19,233.23,1425.0,219.834,219.9094,219.8152,219.8529,1425.0
2019-06-05 14:25:00,233.19,233.31,233.19,233.29,1101.0,219.8152,219.9283,219.8152,219.9094,1101.0
2019-06-05 14:30:00,233.2,233.36,233.16,233.36,2500.0,219.8246,219.9754,219.7869,219.9754,2500.0
2019-06-05 14:35:00,233.41,233.53,233.41,233.46,1688.0,220.0225,220.1357,220.0225,220.0697,1688.0
2019-06-05 14:40:00,233.51,233.52,233.31,233.44,2100.0,220.1168,220.1262,219.9283,220.0508,2100.0
2019-06-05 14:45:00,233.66,233.72,233.62,233.62,800.0,220.2582,220.3148,220.2205,220.2205,800.0
2019-06-05 14:50:00,233.5,233.63,233.5,233.56,4270.0,220.1074,220.2299,220.1074,220.1639,4270.0
2019-06-05 14:55:00,233.56,233.74,233.5,233.7,2588.0,220.1639,220.3336,220.1074,220.2959,2588.0
2019-06-05 15:00:00,233.67,233.7,233.6,233.65,1200.0,220.2676,220.2959,220.2016,220.2488,1200.0
2019-06-05 15:05:00,233.67,233.71,233.5,233.6,6509.0,220.2676,220.3053,220.1074,220.2016,6509.0
2019-06-05 15:10:00,233.59,233.87,233.56,233.87,1289.0,220.1922,220.4562,220.1639,220.4562,1289.0
2019-06-05 15:15:00,233.9,233.92,233.85,233.9,1823.0,220.4844,220.5033,220.4373,220.4844,1823.0
2019-06-05 15:20:00,233.91,234.05,233.9,233.98,2300.0,220.4939,220.6258,220.4844,220.5598,2300.0
2019-06-05 15:25:00,233.98,234.02,233.62,233.88,7088.0,220.5598,220.5976,220.2205,220.4656,7088.0
2019-06-05 15:30:00,233.83,233.83,233.37,233.37,8722.0,220.4184,220.4184,219.9848,219.9848,8722.0
2019-06-05 15:35:00,233.43,233.57,233.0,233.5,5528.0,220.0414,220.1734,219.6361,220.1074,5528.0
2019-06-05 15:40:00,233.56,234.17,233.56,234.16,8816.0,220.1639,220.7389,220.1639,220.7295,8816.0
2019-06-05 15:45:00,234.1,234.26,234.04,234.14,5955.0,220.673,220.8238,220.6164,220.7107,5955.0
2019-06-05 15:50:00,234.08,234.52,234.08,234.52,12292.0,220.6541,221.0689,220.6541,221.0689,12292.0
2019-06-05 15:55:00,234.52,234.57,234.28,234.57,51597.0,221.0689,221.116,220.8426,221.116,51597.0
2019-06-06 09:30:00,234.9,236.38,234.26,236.2,14045.0,221.4271,222.8222,220.8238,222.6525,14045.0
2019-06-06 09:35:00,236.23,236.23,235.52,235.65,3920.0,222.6808,222.6808,222.0115,222.1341,3920.0
2019-06-06 09:40:00,235.62,235.85,235.0,235.25,3312.0,222.1058,222.3226,221.5213,221.757,3312.0
2019-06-06 09:45:00,235.03,235.32,234.83,234.83,4721.0,221.5496,221.823,221.3611,221.3611,4721.0
2019-06-06 09:50:00,235.11,236.04,235.11,235.89,6077.0,221.625,222.5017,221.625,222.3603,6077.0
2019-06-06 09:55:00,235.92,236.32,235.59,236.3,3446.0,222.3886,222.7656,222.0775,222.7468,3446.0
2019-06-06 10:00:00,236.51,236.75,236.17,236.54,8428.0,222.9447,223.171,222.6242,222.973,8428.0
2019-06-06 10:05:00,236.49,237.21,236.49,237.13,4639.0,222.9259,223.6046,222.9259,223.5292,4639.0
2019-06-06 10:10:00,236.98,237.25,236.62,236.83,6023.0,223.3878,223.6423,223.0484,223.2464,6023.0
2019-06-06 10:15:00,236.9,237.43,236.84,236.97,3702.0,223.3124,223.812,223.2558,223.3784,3702.0
2019-06-06 10:20:00,236.77,237.0,236.49,237.0,3695.0,223.1898,223.4066,222.9259,223.4066,3695.0
2019-06-06 10:25:00,236.97,237.43,236.72,237.43,7100.0,223.3784,223.812,223.1427,223.812,7100.0
2019-06-06 10:30:00,237.43,237.43,237.0,237.0,3049.0,223.812,223.812,223.4066,223.4066,3049.0
2019-06-06 10:35:00,237.13,237.14,236.85,237.02,6873.0,223.5292,223.5386,223.2652,223.4255,6873.0
2019-06-06 10:40:00,236.97,236.97,236.5,236.5,3800.0,223.3784,223.3784,222.9353,222.9353,3800.0
2019-06-06 10:45:00,236.5,236.51,236.05,236.05,3894.0,222.9353,222.9447,222.5111,222.5111,3894.0
2019-06-06 10:50:00,236.28,236.47,236.16,236.42,4647.0,222.7279,222.907,222.6148,222.8599,4647.0
2019-06-06 10:55:00,236.3,236.3,236.06,236.06,900.0,222.7468,222.7468,222.5205,222.5205,900.0
2019-06-06 11:00:00,236.06,236.24,236.0,236.12,10145.0,222.5205,222.6902,222.464,222.5771,10145.0
2019-06-06 11:05:00,236.0,236.77,236.0,236.77,3016.0,222.464,223.1898,222.464,223.1898,3016.0
2019-06-06 11:10:00,236.83,236.83,236.47,236.77,2300.0,223.2464,223.2464,222.907,223.1898,2300.0
2019-06-06 11:15:00,236.67,236.67,236.38,236.58,1700.0,223.0956,223.0956,222.8222,223.0107,1700.0
2019-06-06 11:20:00,236.61,236.61,236.36,236.53,3986.0,223.039,223.039,222.8033,222.9636,3986.0
2019-06-06 11:25:00,236.78,237.21,236.78,237.21,1911.0,223.1992,223.6046,223.1992,223.6046,1911.0
2019-06-06 11:30:00,237.23,237.41,237.22,237.41,1083.0,223.6234,223.7931,223.614,223.7931,1083.0
2019-06-06 11:35:00,237.52,237.63,237.31,237.63,3743.0,223.8968,224.0005,223.6988,224.0005,3743.0
2019-06-06 11:40:00,237.65,237.69,237.24,237.29,5843.0,224.0193,224.0571,223.6329,223.68,5843.0
2019-06-06 11:45:00,237.22,237.43,236.79,236.8,4439.0,223.614,223.812,223.2087,223.2181,4439.0
2019-06-06 11:50:00,236.85,237.23,236.85,236.98,4416.0,223.2652,223.6234,223.2652,223.3878,4416.0
2019-06-06 11:55:00,237.07,237.2,236.9,236.97,1800.0,223.4726,223.5952,223.3124,223.3784,1800.0
2019-06-06 12:00:00,237.06,237.27,236.96,237.03,4163.0,223.4632,223.6611,223.3689,223.4349,4163.0
2019-06-06 12:05:00,236.98,237.05,236.89,237.05,1500.0,223.3878,223.4538,223.3029,223.4538,1500.0
2019-06-06 12:10:00,236.94,236.99,236.83,236.9,1900.0,223.3501,223.3972,223.2464,223.3124,1900.0
2019-06-06 12:15:00,236.86,237.18,236.86,237.12,3900.0,223.2747,223.5763,223.2747,223.5197,3900.0
2019-06-06 12:20:00,237.29,237.36,237.03,237.03,2000.0,223.68,223.746,223.4349,223.4349,2000.0
2019-06-06 12:25:00,237.03,237.03,237.0,237.01,300.0,223.4349,223.4349,223.4066,223.4161,300.0
2019-06-06 12:30:00,236.89,236.97,236.88,236.94,700.0,223.3029,223.3784,223.2935,223.3501,700.0
2019-06-06 12:35:00,236.88,236.88,236.73,236.81,900.0,223.2935,223.2935,223.1521,223.2275,900.0
2019-06-06 12:40:00,236.8,236.88,236.79,236.79,900.0,223.2181,223.2935,223.2087,223.2087,900.0
2019-06-06 12:45:00,236.76,237.42,236.76,237.42,3210.0,223.1804,223.8025,223.1804,223.8025,3210.0
2019-06-06 12:50:00,237.37,237.37,237.13,237.13,2139.0,223.7554,223.7554,223.5292,223.5292,2139.0
2019-06-06 12:55:00,237.16,237.28,237.08,237.24,1241.0,223.5575,223.6706,223.482,223.6329,1241.0
2019-06-06 13:00:00,237.34,237.37,237.32,237.32,532.0,223.7271,223.7554,223.7083,223.7083,532.0
2019-06-06 13:05:00,237.25,237.39,237.08,237.22,3617.0,223.6423,223.7743,223.482,223.614,3617.0
2019-06-06 13:10:00,237.12,237.62,237.12,237.56,1900.0,223.5197,223.9911,223.5197,223.9345,1900.0
2019-06-06 13:15:00,237.51,237.59,237.27,237.35,2100.0,223.8874,223.9628,223.6611,223.7366,2100.0
2019-06-06 13:20:00,237.26,237.34,237.21,237.22,700.0,223.6517,223.7271,223.6046,223.614,700.0
2019-06-06 13:25:00,237.09,237.48,237.09,237.48,1725.0,223.4915,223.8591,223.4915,223.8591,1725.0
2019-06-06 13:30:00,237.52,237.7,237.38,237.38,2587.0,223.8968,224.0665,223.7648,223.7648,2587.0
2019-06-06 13:35:00,237.38,237.61,237.37,237.61,2400.0,223.7648,223.9816,223.7554,223.9816,2400.0
2019-06-06 13:40:00,237.62,237.87,237.62,237.71,2500.0,223.9911,224.2267,223.9911,224.0759,2500.0
2019-06-06 13:45:00,237.77,237.77,237.55,237.55,900.0,224.1325,224.1325,223.9251,223.9251,900.0
2019-06-06 13:50:00,237.65,237.92,237.54,237.92,2291.0,224.0193,224.2739,223.9157,224.2739,2291.0
2019-06-06 13:55:00,237.97,239.69,237.89,239.3,35033.0,224.321,225.9423,224.2456,225.5747,35033.0
2019-06-06 14:00:00,238.93,239.27,238.59,238.6,20772.0,225.2259,225.5464,224.9054,224.9149,20772.0
2019-06-06 14:05:00,238.31,238.31,237.86,237.99,2488.0,224.6415,224.6415,224.2173,224.3398,2488.0
2019-06-06 14:10:00,237.99,238.05,237.69,237.7,3410.0,224.3398,224.3964,224.0571,224.0665,3410.0
2019-06-06 14:15:00,237.69,237.7,237.38,237.4,1430.0,224.0571,224.0665,223.7648,223.7837,1430.0
2019-06-06 14:20:00,237.52,237.82,237.44,237.66,6350.0,223.8968,224.1796,223.8214,224.0288,6350.0
2019-06-06 14:25:00,237.67,237.74,237.5,237.63,2979.0,224.0382,224.1042,223.878,224.0005,2979.0
2019-06-06 14:30:00,237.73,238.26,237.51,238.21,5643.0,224.0948,224.5944,223.8874,224.5472,5643.0
2019-06-06 14:35:00,238.21,238.21,237.85,238.04,1608.0,224.5472,224.5472,224.2079,224.387,1608.0
2019-06-06 14:40:00,237.91,238.26,237.78,238.18,3515.0,224.2644,224.5944,224.1419,224.5189,3515.0
2019-06-06 14:45:00,238.23,238.23,237.77,237.77,2730.0,224.5661,224.5661,224.1325,224.1325,2730.0
2019-06-06 14:50:00,237.96,238.01,237.66,237.66,2400.0,224.3116,224.3587,224.0288,224.0288,2400.0
2019-06-06 14:55:00,237.83,237.9,237.5,237.64,5100.0,224.189,224.255,223.878,224.0099,5100.0
2019-06-06 15:00:00,237.58,237.59,237.4,237.4,5860.0,223.9534,223.9628,223.7837,223.7837,5860.0
2019-06-06 15:05:00,237.58,237.77,237.5,237.5,3300.0,223.9534,224.1325,223.878,223.878,3300.0
2019-06-06 15:10:00,237.66,237.72,237.52,237.72,6530.0,224.0288,224.0853,223.8968,224.0853,6530.0
2019-06-06 15:15:00,237.72,237.96,237.67,237.87,3415.0,224.0853,224.3116,224.0382,224.2267,3415.0
2019-06-06 15:20:00,238.01,238.1,237.92,238.05,10605.0,224.3587,224.4435,224.2739,224.3964,10605.0
2019-06-06 15:25:00,238.06,238.21,237.93,237.93,3852.0,224.4058,224.5472,224.2833,224.2833,3852.0
2019-06-06 15:30:00,237.91,238.47,237.89,238.37,6198.0,224.2644,224.7923,224.2456,224.6981,6198.0
2019-06-06 15:35:00,238.51,238.72,238.35,238.53,7302.0,224.83,225.028,224.6792,224.8489,7302.0
2019-06-06 15:40:00,238.56,238.59,237.92,237.95,8316.0,224.8772,224.9054,224.2739,224.3021,8316.0
2019-06-06 15:45:00,237.9,238.12,237.85,238.1,11836.0,224.255,224.4624,224.2079,224.4435,11836.0
2019-06-06 15:50:00,238.04,238.18,237.21,237.29,10418.0,224.387,224.5189,223.6046,223.68,10418.0
2019-06-06 15:55:00,237.27,237.63,237.23,237.63,25963.0,223.6611,224.0005,223.6234,224.0005,25963.0
2019-06-07 09:30:00,239.14,239.9,238.83,239.9,10076.0,225.4239,226.1403,225.1317,226.1403,10076.0
2019-06-07 09:35:00,239.96,241.11,239.88,241.11,1900.0,226.1969,227.2809,226.1214,227.2809,1900.0
2019-06-07 09:40:00,241.27,241.56,240.87,240.87,2500.0,227.4317,227.7051,227.0547,227.0547,2500.0
2019-06-07 09:45:00,240.62,241.13,240.49,241.12,517.0,226.819,227.2997,226.6965,227.2903,517.0
2019-06-07 09:50:00,241.23,241.34,241.03,241.1,3328.0,227.394,227.4977,227.2055,227.2715,3328.0
2019-06-07 09:55:00,241.31,242.51,241.29,242.51,3493.0,227.4694,228.6006,227.4506,228.6006,3493.0
2019-06-07 10:00:00,242.41,242.42,241.31,241.6,3465.0,228.5063,228.5158,227.4694,227.7428,3465.0
2019-06-07 10:05:00,241.43,241.57,241.1,241.1,2095.0,227.5825,227.7145,227.2715,227.2715,2095.0
2019-06-07 10:10:00,240.71,240.71,240.26,240.3,1700.0,226.9038,226.9038,226.4796,226.5174,1700.0
2019-06-07 10:15:00,240.38,240.86,240.38,240.65,1855.0,226.5928,227.0452,226.5928,226.8473,1855.0
2019-06-07 10:20:00,240.78,240.78,240.61,240.73,1196.0,226.9698,226.9698,226.8096,226.9227,1196.0
2019-06-07 10:25:00,240.48,240.66,240.19,240.53,2943.0,226.687,226.8567,226.4137,226.7342,2943.0
2019-06-07 10:30:00,240.71,241.14,240.7,241.14,3845.0,226.9038,227.3092,226.8944,227.3092,3845.0
2019-06-07 10:35:00,241.33,241.64,241.1,241.51,3300.0,227.4883,227.7805,227.2715,227.658,3300.0
2019-06-07 10:40:00,241.8,242.14,241.79,241.97,1913.0,227.9313,228.2518,227.9219,228.0916,1913.0
2019-06-07 10:45:00,241.87,241.97,241.53,241.68,3383.0,227.9973,228.0916,227.6768,227.8182,3383.0
2019-06-07 10:50:00,241.42,241.42,241.08,241.08,1200.0,227.5731,227.5731,227.2526,227.2526,1200.0
2019-06-07 10:55:00,241.22,241.77,241.15,241.27,3362.0,227.3846,227.903,227.3186,227.4317,3362.0
2019-06-07 11:00:00,241.56,241.64,241.06,241.06,4648.0,227.7051,227.7805,227.2338,227.2338,4648.0
2019-06-07 11:05:00,241.06,241.15,240.44,240.66,4016.0,227.2338,227.3186,226.6493,226.8567,4016.0
2019-06-07 11:10:00,240.64,240.8,240.55,240.55,2682.0,226.8379,226.9887,226.753,226.753,2682.0
2019-06-07 11:15:00,240.55,240.6,240.29,240.4,5573.0,226.753,226.8001,226.5079,226.6116,5573.0
2019-06-07 11:20:00,240.37,240.69,240.3,240.46,2105.0,226.5833,226.885,226.5174,226.6682,2105.0
2019-06-07 11:25:00,240.26,240.34,240.18,240.18,400.0,226.4796,226.5551,226.4042,226.4042,400.0
2019-06-07 11:30:00,240.05,240.18,239.95,239.95,3032.0,226.2817,226.4042,226.1874,226.1874,3032.0
2019-06-07 11:35:00,240.04,240.23,239.95,239.95,1830.0,226.2723,226.4514,226.1874,226.1874,1830.0
2019-06-07 11:40:00,239.96,239.98,239.54,239.8,4731.0,226.1969,226.2157,225.8009,226.046,4731.0
2019-06-07 11:45:00,239.67,239.67,239.63,239.63,200.0,225.9235,225.9235,225.8858,225.8858,200.0
2019-06-07 11:50:00,239.62,239.71,239.5,239.51,2339.0,225.8764,225.9612,225.7632,225.7727,2339.0
2019-06-07 11:55:00,239.62,239.77,239.62,239.77,200.0,225.8764,226.0178,225.8764,226.0178,200.0
2019-06-07 12:00:00,239.59,239.65,239.52,239.65,300.0,225.8481,225.9046,225.7821,225.9046,300.0
2019-06-07 12:05:00,239.67,239.67,239.5,239.67,4996.0,225.9235,225.9235,225.7632,225.9235,4996.0
2019-06-07 12:10:00,239.56,239.6,239.39,239.49,2350.0,225.8198,225.8575,225.6595,225.7538,2350.0
2019-06-07 12:15:00,239.48,239.65,239.44,239.55,1720.0,225.7444,225.9046,225.7067,225.8104,1720.0
2019-06-07 12:20:00,239.59,239.8,239.58,239.8,850.0,225.8481,226.046,225.8387,226.046,850.0
2019-06-07 12:25:00,239.7,239.72,239.5,239.67,1300.0,225.9518,225.9706,225.7632,225.9235,1300.0
2019-06-07 12:30:00,239.76,239.76,239.56,239.56,600.0,226.0083,226.0083,225.8198,225.8198,600.0
2019-06-07 12:35:00,239.55,239.61,239.5,239.59,1797.0,225.8104,225.8669,225.7632,225.8481,1797.0
2019-06-07 12:40:00,239.52,239.73,239.5,239.62,1283.0,225.7821,225.98,225.7632,225.8764,1283.0
2019-06-07 12:45:00,239.6,239.89,239.6,239.83,1500.0,225.8575,226.1309,225.8575,226.0743,1500.0
2019-06-07 12:50:00,239.9,240.04,239.9,239.95,1938.0,226.1403,226.2723,226.1403,226.1874,1938.0
2019-06-07 12:55:00,240.02,240.27,239.99,240.16,1300.0,226.2534,226.4891,226.2251,226.3854,1300.0
2019-06-07 13:00:00,240.13,240.46,240.13,240.4,1000.0,226.3571,226.6682,226.3571,226.6116,1000.0
2019-06-07 13:05:00,240.24,240.24,240.01,240.01,1227.0,226.4608,226.4608,226.244,226.244,1227.0
2019-06-07 13:10:00,240.05,240.05,240.04,240.05,100.0,226.2817,226.2817,226.2723,226.2817,100.0
2019-06-07 13:15:00,239.91,239.91,239.74,239.81,465.0,226.1497,226.1497,225.9895,226.0555,465.0
2019-06-07 13:20:00,240.13,240.13,239.69,239.77,600.0,226.3571,226.3571,225.9423,226.0178,600.0
2019-06-07 13:25:00,239.9,239.9,239.84,239.84,213.0,226.1403,226.1403,226.0837,226.0837,213.0
2019-06-07 13:30:00,239.84,239.84,239.84,239.84,0.0,226.0837,226.0837,226.0837,226.0837,0.0
2019-06-07 13:35:00,239.91,240.11,239.91,240.0,1900.0,226.1497,226.3383,226.1497,226.2346,1900.0
2019-06-07 13:40:00,240.11,240.43,240.11,240.43,986.0,226.3383,226.6399,226.3383,226.6399,986.0
2019-06-07 13:45:00,240.34,240.34,240.11,240.27,706.0,226.5551,226.5551,226.3383,226.4891,706.0
2019-06-07 13:50:00,240.08,240.19,240.05,240.19,700.0,226.31,226.4137,226.2817,226.4137,700.0
2019-06-07 13:55:00,240.11,240.22,240.11,240.22,1052.0,226.3383,226.4419,226.3383,226.4419,1052.0
2019-06-07 14:00:00,240.22,240.3,240.1,240.24,1519.0,226.4419,226.5174,226.3288,226.4608,1519.0
2019-06-07 14:05:00,240.26,240.39,240.26,240.37,825.0,226.4796,226.6022,226.4796,226.5833,825.0
2019-06-07 14:10:00,240.3,240.36,240.3,240.36,405.0,226.5174,226.5739,226.5174,226.5739,405.0
2019-06-07 14:15:00,240.28,240.28,240.21,240.21,340.0,226.4985,226.4985,226.4325,226.4325,340.0
2019-06-07 14:20:00,240.29,240.55,240.28,240.53,529.0,226.5079,226.753,226.4985,226.7342,529.0
2019-06-07 14:25:00,240.59,240.59,240.52,240.52,400.0,226.7907,226.7907,226.7247,226.7247,400.0
2019-06-07 14:30:00,240.43,240.63,240.41,240.45,1017.0,226.6399,226.8284,226.621,226.6588,1017.0
2019-06-07 14:35:00,240.42,240.47,240.21,240.47,1000.0,226.6305,226.6776,226.4325,226.6776,1000.0
2019-06-07 14:40:00,240.38,240.38,240.1,240.13,1658.0,226.5928,226.5928,226.3288,226.3571,1658.0
2019-06-07 14:45:00,240.18,240.18,239.94,240.08,2399.0,226.4042,226.4042,226.178,226.31,2399.0
2019-06-07 14:50:00,239.77,239.77,239.64,239.65,201.0,226.0178,226.0178,225.8952,225.9046,201.0
2019-06-07 14:55:00,239.68,239.84,239.63,239.83,1000.0,225.9329,226.0837,225.8858,226.0743,1000.0
2019-06-07 15:00:00,239.76,240.12,239.75,240.07,904.0,226.0083,226.3477,225.9989,226.3005,904.0
2019-06-07 15:05:00,239.97,240.06,239.96,239.96,903.0,226.2063,226.2911,226.1969,226.1969,903.0
2019-06-07 15:10:00,239.9,240.1,239.9,239.99,2028.0,226.1403,226.3288,226.1403,226.2251,2028.0
2019-06-07 15:15:00,240.1,240.26,240.1,240.13,1355.0,226.3288,226.4796,226.3288,226.3571,1355.0
2019-06-07 15:20:00,240.12,240.43,240.12,240.24,2316.0,226.3477,226.6399,226.3477,226.4608,2316.0
2019-06-07 15:25:00,240.35,240.45,240.35,240.36,900.0,226.5645,226.6588,226.5645,226.5739,900.0
2019-06-07 15:30:00,240.39,240.5,240.3,240.38,1329.0,226.6022,226.7059,226.5174,226.5928,1329.0
2019-06-07 15:35:00,240.33,240.41,240.28,240.31,2600.0,226.5456,226.621,226.4985,226.5268,2600.0
2019-06-07 15:40:00,240.35,240.4,240.25,240.28,4318.0,226.5645,226.6116,226.4702,226.4985,4318.0
2019-06-07 15:45:00,240.25,240.54,240.24,240.42,10565.0,226.4702,226.7436,226.4608,226.6305,10565.0
2019-06-07 15:50:00,240.47,240.47,239.93,240.0,6048.0,226.6776,226.6776,226.1686,226.2346,6048.0
2019-06-07 15:55:00,240.02,240.41,239.96,240.27,33292.0,226.2534,226.621,226.1969,226.4891,33292.0
2019-06-10 09:30:00,241.7,242.52,241.7,242.11,6145.0,227.8371,228.61,227.8371,228.2235,6145.0
2019-06-10 09:35:00,241.92,241.92,240.97,241.45,4015.0,228.0444,228.0444,227.1489,227.6014,4015.0
2019-06-10 09:40:00,241.7,242.3,241.7,242.13,2206.0,227.8371,228.4026,227.8371,228.2424,2206.0
2019-06-10 09:45:00,242.16,242.26,241.49,241.8,2636.0,228.2707,228.3649,227.6391,227.9313,2636.0
2019-06-10 09:50:00,241.8,241.8,241.3,241.4,2060.0,227.9313,227.9313,227.46,227.5543,2060.0
2019-06-10 09:55:00,241.59,242.36,241.44,242.16,1402.0,227.7334,228.4592,227.592,228.2707,1402.0
2019-06-10 10:00:00,242.09,242.48,241.95,242.34,4151.0,228.2047,228.5723,228.0727,228.4403,4151.0
2019-06-10 10:05:00,242.45,242.98,242.3,242.98,2065.0,228.544,229.0436,228.4026,229.0436,2065.0
2019-06-10 10:10:00,243.16,243.23,242.71,242.83,5253.0,229.2133,229.2793,228.7891,228.9022,5253.0
2019-06-10 10:15:00,242.98,243.32,242.8,243.32,1223.0,229.0436,229.3641,228.874,229.3641,1223.0
2019-06-10 10:20:00,243.18,243.3,242.46,242.46,3000.0,229.2322,229.3453,228.5535,228.5535,3000.0
2019-06-10 10:25:00,242.41,242.73,242.34,242.73,1200.0,228.5063,228.808,228.4403,228.808,1200.0
2019-06-10 10:30:00,242.64,242.7,242.31,242.7,1526.0,228.7231,228.7797,228.4121,228.7797,1526.0
2019-06-10 10:35:00,242.81,242.85,242.71,242.74,713.0,228.8834,228.9211,228.7891,228.8174,713.0
2019-06-10 10:40:00,242.97,243.64,242.97,243.64,700.0,229.0342,229.6658,229.0342,229.6658,700.0
2019-06-10 10:45:00,243.74,243.92,243.56,243.79,2918.0,229.7601,229.9297,229.5904,229.8072,2918.0
2019-06-10 10:50:00,243.78,244.46,243.78,244.23,6432.0,229.7978,230.4388,229.7978,230.2219,6432.0
2019-06-10 10:55:00,244.09,244.38,243.94,244.27,1102.0,230.09,230.3633,229.9486,230.2597,1102.0
2019-06-10 11:00:00,244.14,244.4,244.14,244.17,1049.0,230.1371,230.3822,230.1371,230.1654,1049.0
2019-06-10 11:05:00,244.29,244.29,244.03,244.13,2800.0,230.2785,230.2785,230.0334,230.1277,2800.0
2019-06-10 11:10:00,244.25,244.44,244.19,244.34,2100.0,230.2408,230.4199,230.1842,230.3256,2100.0
2019-06-10 11:15:00,244.25,244.26,244.02,244.09,1810.0,230.2408,230.2502,230.024,230.09,1810.0
2019-06-10 11:20:00,244.14,244.55,244.01,244.46,4507.0,230.1371,230.5236,230.0146,230.4388,4507.0
2019-06-10 11:25:00,244.74,245.06,244.74,244.78,1700.0,230.7027,231.0043,230.7027,230.7404,1700.0
2019-06-10 11:30:00,244.73,245.34,244.73,245.0,1900.0,230.6933,231.2683,230.6933,230.9478,1900.0
2019-06-10 11:35:00,245.0,245.25,244.91,245.24,1096.0,230.9478,231.1834,230.8629,231.174,1096.0
2019-06-10 11:40:00,245.27,245.27,244.97,245.09,2667.0,231.2023,231.2023,230.9195,231.0326,2667.0
2019-06-10 11:45:00,245.12,245.12,244.63,244.88,2700.0,231.0609,231.0609,230.599,230.8347,2700.0
2019-06-10 11:50:00,245.02,245.02,244.72,244.78,1700.0,230.9666,230.9666,230.6838,230.7404,1700.0
2019-06-10 11:55:00,244.7,244.72,244.28,244.28,2250.0,230.665,230.6838,230.2691,230.2691,2250.0
2019-06-10 12:00:00,244.21,244.38,244.1,244.38,700.0,230.2031,230.3633,230.0994,230.3633,700.0
2019-06-10 12:05:00,244.32,244.32,244.18,244.29,2600.0,230.3068,230.3068,230.1748,230.2785,2600.0
2019-06-10 12:10:00,244.24,244.24,244.01,244.06,2018.0,230.2314,230.2314,230.0146,230.0617,2018.0
2019-06-10 12:15:00,244.06,244.06,244.03,244.03,300.0,230.0617,230.0617,230.0334,230.0334,300.0
2019-06-10 12:20:00,243.72,243.83,243.59,243.7,527.0,229.7412,229.8449,229.6187,229.7223,527.0
2019-06-10 12:25:00,243.78,243.85,243.78,243.79,700.0,229.7978,229.8637,229.7978,229.8072,700.0
2019-06-10 12:30:00,243.59,243.59,243.38,243.48,900.0,229.6187,229.6187,229.4207,229.515,900.0
2019-06-10 12:35:00,243.37,243.78,243.3,243.78,4652.0,229.4113,229.7978,229.3453,229.7978,4652.0
2019-06-10 12:40:00,243.92,243.99,243.85,243.88,1618.0,229.9297,229.9957,229.8637,229.892,1618.0
2019-06-10 12:45:00,243.81,243.82,243.63,243.73,1521.0,229.826,229.8355,229.6564,229.7506,1521.0
2019-06-10 12:50:00,243.8,243.8,243.45,243.75,1577.0,229.8166,229.8166,229.4867,229.7695,1577.0
2019-06-10 12:55:00,243.7,243.7,243.56,243.56,800.0,229.7223,229.7223,229.5904,229.5904,800.0
2019-06-10 13:00:00,243.52,243.89,243.52,243.89,500.0,229.5527,229.9014,229.5527,229.9014,500.0
2019-06-10 13:05:00,243.91,243.91,243.82,243.82,700.0,229.9203,229.9203,229.8355,229.8355,700.0
2019-06-10 13:10:00,243.98,244.3,243.98,244.3,300.0,229.9863,230.2879,229.9863,230.2879,300.0
2019-06-10 13:15:00,244.21,244.29,244.03,244.03,1554.0,230.2031,230.2785,230.0334,230.0334,1554.0
2019-06-10 13:20:00,243.97,244.03,243.96,244.03,700.0,229.9769,230.0334,229.9674,230.0334,700.0
2019-06-10 13:25:00,244.0,244.0,243.82,243.87,1300.0,230.0051,230.0051,229.8355,229.8826,1300.0
2019-06-10 13:30:00,243.91,244.1,243.91,244.07,800.0,229.9203,230.0994,229.9203,230.0711,800.0
2019-06-10 13:35:00,243.86,243.92,243.85,243.89,500.0,229.8732,229.9297,229.8637,229.9014,500.0
2019-06-10 13:40:00,244.05,244.14,243.95,243.99,1252.0,230.0523,230.1371,229.958,229.9957,1252.0
2019-06-10 13:45:00,243.84,243.91,243.77,243.89,2728.0,229.8543,229.9203,229.7883,229.9014,2728.0
2019-06-10 13:50:00,244.0,244.09,244.0,244.0,800.0,230.0051,230.09,230.0051,230.0051,800.0
2019-06-10 13:55:00,243.98,244.22,243.98,244.03,1832.0,229.9863,230.2125,229.9863,230.0334,1832.0
2019-06-10 14:00:00,243.83,243.96,243.74,243.96,5326.0,229.8449,229.9674,229.7601,229.9674,5326.0
2019-06-10 14:05:00,244.04,244.05,243.9,244.02,1850.0,230.0428,230.0523,229.9109,230.024,1850.0
2019-06-10 14:10:00,243.86,243.95,243.73,243.78,3771.0,229.8732,229.958,229.7506,229.7978,3771.0
2019-06-10 14:15:00,243.73,243.8,243.4,243.55,5022.0,229.7506,229.8166,229.4396,229.5809,5022.0
2019-06-10 14:20:00,243.67,244.42,243.66,244.42,5953.0,229.6941,230.401,229.6846,230.401,5953.0
2019-06-10 14:25:00,244.31,244.74,244.31,244.74,2020.0,230.2974,230.7027,230.2974,230.7027,2020.0
2019-06-10 14:30:00,244.82,244.82,244.21,244.27,4679.0,230.7781,230.7781,230.2031,230.2597,4679.0
2019-06-10 14:35:00,244.21,244.27,244.04,244.04,4396.0,230.2031,230.2597,230.0428,230.0428,4396.0
2019-06-10 14:40:00,244.14,244.29,244.04,244.23,2620.0,230.1371,230.2785,230.0428,230.2219,2620.0
2019-06-10 14:45:00,244.29,244.56,244.29,244.56,1771.0,230.2785,230.533,230.2785,230.533,1771.0
2019-06-10 14:50:00,244.68,244.71,244.52,244.53,2918.0,230.6461,230.6744,230.4953,230.5047,2918.0
2019-06-10 14:55:00,244.42,244.53,244.34,244.42,901.0,230.401,230.5047,230.3256,230.401,901.0
2019-06-10 15:00:00,244.51,244.55,244.33,244.38,3026.0,230.4859,230.5236,230.3162,230.3633,3026.0
2019-06-10 15:05:00,244.41,244.7,244.38,244.56,2960.0,230.3916,230.665,230.3633,230.533,2960.0
2019-06-10 15:10:00,244.56,244.56,244.23,244.24,3974.0,230.533,230.533,230.2219,230.2314,3974.0
2019-06-10 15:15:00,244.25,244.61,244.2,244.45,2400.0,230.2408,230.5802,230.1937,230.4293,2400.0
2019-06-10 15:20:00,244.39,244.39,244.26,244.31,1773.0,230.3728,230.3728,230.2502,230.2974,1773.0
2019-06-10 15:25:00,244.33,244.34,243.99,244.11,3935.0,230.3162,230.3256,229.9957,230.1088,3935.0
2019-06-10 15:30:00,244.0,244.7,243.96,244.4,3306.0,230.0051,230.665,229.9674,230.3822,3306.0
2019-06-10 15:35:00,244.31,244.36,244.16,244.25,7443.0,230.2974,230.3445,230.156,230.2408,7443.0
2019-06-10 15:40:00,244.17,244.31,243.92,244.12,6218.0,230.1654,230.2974,229.9297,230.1183,6218.0
2019-06-10 15:45:00,244.11,244.25,243.95,244.07,10233.0,230.1088,230.2408,229.958,230.0711,10233.0
2019-06-10 15:50:00,244.0,244.31,243.92,244.31,13158.0,230.0051,230.2974,229.9297,230.2974,13158.0
2019-06-10 15:55:00,244.19,244.24,243.95,243.99,23332.0,230.1842,230.2314,229.958,229.9957,23332.0
2019-06-11 09:30:00,246.07,246.07,245.57,245.59,10201.0,231.9564,231.9564,231.4851,231.5039,10201.0
2019-06-11 09:35:00,245.52,245.65,243.75,244.22,3506.0,231.438,231.5605,229.7695,230.2125,3506.0
2019-06-11 09:40:00,244.64,244.91,243.52,243.92,3111.0,230.6084,230.8629,229.5527,229.9297,3111.0
2019-06-11 09:45:00,243.87,244.03,242.66,242.66,4300.0,229.8826,230.0334,228.742,228.742,4300.0
2019-06-11 09:50:00,243.0,243.69,242.78,243.1,6056.0,229.0625,229.7129,228.8551,229.1568,6056.0
2019-06-11 09:55:00,242.93,242.94,242.36,242.55,11833.0,228.9965,229.0059,228.4592,228.6383,11833.0
2019-06-11 10:00:00,242.65,242.81,242.48,242.67,6061.0,228.7326,228.8834,228.5723,228.7514,6061.0
2019-06-11 10:05:00,242.68,242.68,240.82,241.22,9049.0,228.7608,228.7608,227.0075,227.3846,9049.0
2019-06-11 10:10:00,241.1,241.35,240.38,240.82,3910.0,227.2715,227.5071,226.5928,227.0075,3910.0
2019-06-11 10:15:00,240.72,241.2,240.72,240.88,2200.0,226.9133,227.3657,226.9133,227.0641,2200.0
2019-06-11 10:20:00,240.95,241.23,240.66,240.67,2900.0,227.1301,227.394,226.8567,226.8661,2900.0
2019-06-11 10:25:00,240.93,240.99,240.5,240.63,5456.0,227.1112,227.1678,226.7059,226.8284,5456.0
2019-06-11 10:30:00,240.61,240.64,240.5,240.52,3862.0,226.8096,226.8379,226.7059,226.7247,3862.0
2019-06-11 10:35:00,240.5,240.5,239.5,239.71,4373.0,226.7059,226.7059,225.7632,225.9612,4373.0
2019-06-11 10:40:00,239.69,239.69,239.43,239.44,1800.0,225.9423,225.9423,225.6973,225.7067,1800.0
2019-06-11 10:45:00,239.6,239.89,239.3,239.51,2632.0,225.8575,226.1309,225.5747,225.7727,2632.0
2019-06-11 10:50:00,239.43,239.92,239.3,239.8,3139.0,225.6973,226.1592,225.5747,226.046,3139.0
2019-06-11 10:55:00,239.74,240.21,239.66,240.21,5348.0,225.9895,226.4325,225.9141,226.4325,5348.0
2019-06-11 11:00:00,240.34,240.35,239.75,239.99,2202.0,226.5551,226.5645,225.9989,226.2251,2202.0
2019-06-11 11:05:00,239.84,239.84,239.3,239.3,1725.0,226.0837,226.0837,225.5747,225.5747,1725.0
2019-06-11 11:10:00,239.3,239.82,239.3,239.82,3234.0,225.5747,226.0649,225.5747,226.0649,3234.0
2019-06-11 11:15:00,239.86,240.22,239.77,240.0,400.0,226.1026,226.4419,226.0178,226.2346,400.0
2019-06-11 11:20:00,240.21,240.21,239.61,239.61,12908.0,226.4325,226.4325,225.8669,225.8669,12908.0
2019-06-11 11:25:00,239.5,239.5,238.2,238.34,6643.0,225.7632,225.7632,224.5378,224.6698,6643.0
2019-06-11 11:30:00,238.34,238.48,237.66,237.67,3589.0,224.6698,224.8017,224.0288,224.0382,3589.0
2019-06-11 11:35:00,237.86,237.88,237.65,237.76,4783.0,224.2173,224.2362,224.0193,224.123,4783.0
2019-06-11 11:40:00,237.65,237.79,236.67,236.68,9620.0,224.0193,224.1513,223.0956,223.105,9620.0
2019-06-11 11:45:00,236.74,237.72,236.57,237.25,3200.0,223.1615,224.0853,223.0013,223.6423,3200.0
2019-06-11 11:50:00,237.62,237.86,237.62,237.64,2175.0,223.9911,224.2173,223.9911,224.0099,2175.0
2019-06-11 11:55:00,237.62,237.62,237.06,237.25,3133.0,223.9911,223.9911,223.4632,223.6423,3133.0
2019-06-11 12:00:00,237.14,237.31,237.06,237.21,4995.0,223.5386,223.6988,223.4632,223.6046,4995.0
2019-06-11 12:05:00,237.06,237.06,236.29,236.57,6156.0,223.4632,223.4632,222.7374,223.0013,6156.0
2019-06-11 12:10:00,236.47,236.54,235.75,235.82,4114.0,222.907,222.973,222.2283,222.2943,4114.0
2019-06-11 12:15:00,235.83,235.9,235.45,235.89,4818.0,222.3037,222.3697,221.9455,222.3603,4818.0
2019-06-11 12:20:00,236.1,236.52,236.1,236.23,2200.0,222.5583,222.9542,222.5583,222.6808,2200.0
2019-06-11 12:25:00,236.15,236.15,235.57,235.57,1400.0,222.6054,222.6054,222.0586,222.0586,1400.0
2019-06-11 12:30:00,235.6,235.6,234.82,235.12,11283.0,222.0869,222.0869,221.3517,221.6345,11283.0
2019-06-11 12:35:00,235.01,235.14,234.95,234.95,2500.0,221.5308,221.6533,221.4742,221.4742,2500.0
2019-06-11 12:40:00,234.94,235.06,234.84,234.84,3200.0,221.4648,221.5779,221.3705,221.3705,3200.0
2019-06-11 12:45:00,234.75,235.22,233.55,234.22,8989.0,221.2857,221.7287,220.1545,220.7861,8989.0
2019-06-11 12:50:00,234.05,234.3,233.31,233.48,6396.0,220.6258,220.8615,219.9283,220.0885,6396.0
2019-06-11 12:55:00,233.49,233.7,233.19,233.54,2859.0,220.0979,220.2959,219.8152,220.1451,2859.0
2019-06-11 13:00:00,233.55,233.86,233.46,233.86,3122.0,220.1545,220.4467,220.0697,220.4467,3122.0
2019-06-11 13:05:00,233.86,234.42,233.78,234.32,23000.0,220.4467,220.9746,220.3713,220.8803,23000.0
2019-06-11 13:10:00,234.34,234.63,234.34,234.63,2024.0,220.8992,221.1726,220.8992,221.1726,2024.0
2019-06-11 13:15:00,234.77,234.77,234.55,234.66,1737.0,221.3045,221.3045,221.0972,221.2008,1737.0
2019-06-11 13:20:00,234.49,235.07,234.49,234.78,4100.0,221.0406,221.5873,221.0406,221.314,4100.0
2019-06-11 13:25:00,234.78,234.91,234.39,234.44,8800.0,221.314,221.4365,220.9463,220.9935,8800.0
2019-06-11 13:30:00,234.49,235.0,234.49,235.0,900.0,221.0406,221.5213,221.0406,221.5213,900.0
2019-06-11 13:35:00,235.08,235.09,234.79,234.88,1640.0,221.5968,221.6062,221.3234,221.4082,1640.0
2019-06-11 13:40:00,234.71,234.79,234.6,234.6,2348.0,221.248,221.3234,221.1443,221.1443,2348.0
2019-06-11 13:45:00,234.58,234.91,234.42,234.8,4746.0,221.1254,221.4365,220.9746,221.3328,4746.0
2019-06-11 13:50:00,234.93,235.71,234.93,235.59,3800.0,221.4554,222.1906,221.4554,222.0775,3800.0
2019-06-11 13:55:00,235.65,235.82,235.23,235.25,7778.0,222.1341,222.2943,221.7382,221.757,7778.0
2019-06-11 14:00:00,235.22,235.65,235.22,235.62,8338.0,221.7287,222.1341,221.7287,222.1058,8338.0
2019-06-11 14:05:00,235.56,235.65,235.23,235.38,5500.0,222.0492,222.1341,221.7382,221.8795,5500.0
2019-06-11 14:10:00,235.3,235.67,235.22,235.28,8919.0,221.8041,222.1529,221.7287,221.7853,8919.0
2019-06-11 14:15:00,235.28,235.52,235.08,235.48,1530.0,221.7853,222.0115,221.5968,221.9738,1530.0
2019-06-11 14:20:00,235.49,235.7,235.27,235.28,19516.0,221.9832,222.1812,221.7759,221.7853,19516.0
2019-06-11 14:25:00,235.28,235.56,235.16,235.56,3415.0,221.7853,222.0492,221.6722,222.0492,3415.0
2019-06-11 14:30:00,235.44,235.72,235.36,235.44,5808.0,221.9361,222.2,221.8607,221.9361,5808.0
2019-06-11 14:35:00,235.42,235.52,235.24,235.52,3753.0,221.9173,222.0115,221.7476,222.0115,3753.0
2019-06-11 14:40:00,235.53,235.53,235.29,235.5,36400.0,222.0209,222.0209,221.7947,221.9927,36400.0
2019-06-11 14:45:00,235.61,235.7,235.19,235.19,3855.0,222.0964,222.1812,221.7004,221.7004,3855.0
2019-06-11 14:50:00,235.19,235.36,235.13,235.13,2900.0,221.7004,221.8607,221.6439,221.6439,2900.0
2019-06-11 14:55:00,235.17,235.2,235.0,235.09,4944.0,221.6816,221.7099,221.5213,221.6062,4944.0
2019-06-11 15:00:00,235.04,235.2,234.98,235.04,8400.0,221.559,221.7099,221.5025,221.559,8400.0
2019-06-11 15:05:00,235.02,235.57,235.02,235.57,4900.0,221.5402,222.0586,221.5402,222.0586,4900.0
2019-06-11 15:10:00,235.55,235.77,235.52,235.61,6506.0,222.0398,222.2472,222.0115,222.0964,6506.0
2019-06-11 15:15:00,235.69,235.74,235.56,235.61,3168.0,222.1718,222.2189,222.0492,222.0964,3168.0
2019-06-11 15:20:00,235.61,235.66,235.27,235.47,13973.0,222.0964,222.1435,221.7759,221.9644,13973.0
2019-06-11 15:25:00,235.47,235.49,235.34,235.44,3700.0,221.9644,221.9832,221.8418,221.9361,3700.0
2019-06-11 15:30:00,235.39,235.75,235.36,235.75,8699.0,221.889,222.2283,221.8607,222.2283,8699.0
2019-06-11 15:35:00,235.81,235.92,235.71,235.92,6949.0,222.2849,222.3886,222.1906,222.3886,6949.0
2019-06-11 15:40:00,235.84,236.35,235.84,236.3,8335.0,222.3132,222.7939,222.3132,222.7468,8335.0
2019-06-11 15:45:00,236.14,236.25,236.04,236.09,9643.0,222.596,222.6996,222.5017,222.5488,9643.0
2019-06-11 15:50:00,236.09,236.42,236.02,236.42,15651.0,222.5488,222.8599,222.4828,222.8599,15651.0
2019-06-11 15:55:00,236.36,236.74,236.18,236.39,43028.0,222.8033,223.1615,222.6337,222.8316,43028.0
2019-06-12 09:30:00,235.68,237.32,235.58,236.0,18187.0,222.1623,223.7083,222.0681,222.464,18187.0
2019-06-12 09:35:00,236.0,236.0,235.24,235.5,3734.0,222.464,222.464,221.7476,221.9927,3734.0
2019-06-12 09:40:00,235.5,237.22,235.42,236.15,3894.0,221.9927,223.614,221.9173,222.6054,3894.0
2019-06-12 09:45:00,236.35,236.52,236.01,236.31,2750.0,222.7939,222.9542,222.4734,222.7562,2750.0
2019-06-12 09:50:00,236.2,236.38,235.52,235.52,3953.0,222.6525,222.8222,222.0115,222.0115,3953.0
2019-06-12 09:55:00,235.97,236.03,235.4,235.9,4001.0,222.4357,222.4923,221.8984,222.3697,4001.0
2019-06-12 10:00:00,235.76,236.14,235.71,235.81,5757.0,222.2378,222.596,222.1906,222.2849,5757.0
2019-06-12 10:05:00,235.99,235.99,234.79,234.79,7550.0,222.4546,222.4546,221.3234,221.3234,7550.0
2019-06-12 10:10:00,234.95,235.24,234.56,235.05,9588.0,221.4742,221.7476,221.1066,221.5685,9588.0
2019-06-12 10:15:00,235.23,235.23,234.82,234.82,3000.0,221.7382,221.7382,221.3517,221.3517,3000.0
2019-06-12 10:20:00,234.96,235.0,234.75,234.98,1615.0,221.4836,221.5213,221.2857,221.5025,1615.0
2019-06-12 10:25:00,234.92,235.0,234.68,234.91,800.0,221.4459,221.5213,221.2197,221.4365,800.0
2019-06-12 10:30:00,234.89,235.21,234.81,235.16,3867.0,221.4177,221.7193,221.3422,221.6722,3867.0
2019-06-12 10:35:00,235.19,235.77,235.09,235.77,4815.0,221.7004,222.2472,221.6062,222.2472,4815.0
2019-06-12 10:40:00,235.93,236.0,235.47,235.53,1700.0,222.398,222.464,221.9644,222.0209,1700.0
2019-06-12 10:45:00,235.59,235.59,235.31,235.31,3410.0,222.0775,222.0775,221.8136,221.8136,3410.0
2019-06-12 10:50:00,235.29,235.3,234.96,234.96,1500.0,221.7947,221.8041,221.4836,221.4836,1500.0
2019-06-12 10:55:00,234.97,234.97,234.68,234.72,1350.0,221.4931,221.4931,221.2197,221.2574,1350.0
2019-06-12 11:00:00,234.67,234.76,234.2,234.2,3205.0,221.2103,221.2951,220.7672,220.7672,3205.0
2019-06-12 11:05:00,234.44,234.45,234.1,234.39,2700.0,220.9935,221.0029,220.673,220.9463,2700.0
2019-06-12 11:10:00,234.51,234.52,234.09,234.09,4639.0,221.0594,221.0689,220.6635,220.6635,4639.0
2019-06-12 11:15:00,234.09,234.35,233.98,234.35,1312.0,220.6635,220.9086,220.5598,220.9086,1312.0
2019-06-12 11:20:00,234.55,234.55,234.34,234.34,700.0,221.0972,221.0972,220.8992,220.8992,700.0
2019-06-12 11:25:00,234.37,234.37,234.04,234.16,4052.0,220.9275,220.9275,220.6164,220.7295,4052.0
2019-06-12 11:30:00,234.19,234.63,234.15,234.6,4325.0,220.7578,221.1726,220.7201,221.1443,4325.0
2019-06-12 11:35:00,234.48,234.48,234.28,234.29,1200.0,221.0312,221.0312,220.8426,220.8521,1200.0
2019-06-12 11:40:00,234.19,234.28,234.15,234.21,2000.0,220.7578,220.8426,220.7201,220.7767,2000.0
2019-06-12 11:45:00,234.14,234.23,234.01,234.15,3080.0,220.7107,220.7955,220.5881,220.7201,3080.0
2019-06-12 11:50:00,234.43,234.43,233.99,234.0,4196.0,220.984,220.984,220.5693,220.5787,4196.0
2019-06-12 11:55:00,233.98,234.07,233.78,233.92,3858.0,220.5598,220.6447,220.3713,220.5033,3858.0
2019-06-12 12:00:00,233.92,234.18,233.83,234.18,3007.0,220.5033,220.7484,220.4184,220.7484,3007.0
2019-06-12 12:05:00,234.05,234.21,234.0,234.0,3328.0,220.6258,220.7767,220.5787,220.5787,3328.0
2019-06-12 12:10:00,234.02,234.06,233.8,233.8,1246.0,220.5976,220.6353,220.3902,220.3902,1246.0
2019-06-12 12:15:00,233.69,233.89,233.69,233.89,300.0,220.2865,220.475,220.2865,220.475,300.0
2019-06-12 12:20:00,233.93,234.08,233.86,234.04,3018.0,220.5127,220.6541,220.4467,220.6164,3018.0
2019-06-12 12:25:00,233.93,233.93,233.93,233.93,100.0,220.5127,220.5127,220.5127,220.5127,100.0
2019-06-12 12:30:00,233.96,234.23,233.96,234.23,2000.0,220.541,220.7955,220.541,220.7955,2000.0
2019-06-12 12:35:00,234.13,234.13,234.02,234.02,900.0,220.7012,220.7012,220.5976,220.5976,900.0
2019-06-12 12:40:00,234.15,234.15,233.89,233.93,6787.0,220.7201,220.7201,220.475,220.5127,6787.0
2019-06-12 12:45:00,233.96,234.13,233.92,234.06,4027.0,220.541,220.7012,220.5033,220.6353,4027.0
2019-06-12 12:50:00,234.24,234.33,234.14,234.31,5200.0,220.8049,220.8898,220.7107,220.8709,5200.0
2019-06-12 12:55:00,234.31,234.72,234.26,234.67,2421.0,220.8709,221.2574,220.8238,221.2103,2421.0
2019-06-12 13:00:00,234.86,235.0,234.78,234.78,1400.0,221.3894,221.5213,221.314,221.314,1400.0
2019-06-12 13:05:00,234.93,235.12,234.83,234.95,2002.0,221.4554,221.6345,221.3611,221.4742,2002.0
2019-06-12 13:10:00,234.91,235.0,234.81,234.9,900.0,221.4365,221.5213,221.3422,221.4271,900.0
2019-06-12 13:15:00,234.88,235.03,234.6,235.03,2700.0,221.4082,221.5496,221.1443,221.5496,2700.0
2019-06-12 13:20:00,235.0,235.12,234.83,234.98,2700.0,221.5213,221.6345,221.3611,221.5025,2700.0
2019-06-12 13:25:00,234.98,235.11,234.81,235.11,3300.0,221.5025,221.625,221.3422,221.625,3300.0
2019-06-12 13:30:00,235.03,235.03,234.76,234.86,1973.0,221.5496,221.5496,221.2951,221.3894,1973.0
2019-06-12 13:35:00,234.82,234.91,234.67,234.74,1800.0,221.3517,221.4365,221.2103,221.2763,1800.0
2019-06-12 13:40:00,234.64,234.86,234.62,234.69,1384.0,221.182,221.3894,221.1631,221.2291,1384.0
2019-06-12 13:45:00,234.88,234.88,234.73,234.83,1009.0,221.4082,221.4082,221.2668,221.3611,1009.0
2019-06-12 13:50:00,234.7,235.17,234.67,235.16,6105.0,221.2385,221.6816,221.2103,221.6722,6105.0
2019-06-12 13:55:00,235.44,235.65,235.36,235.42,1823.0,221.9361,222.1341,221.8607,221.9173,1823.0
2019-06-12 14:00:00,235.43,235.45,235.26,235.34,5116.0,221.9267,221.9455,221.7664,221.8418,5116.0
2019-06-12 14:05:00,235.27,235.35,235.1,235.1,2015.0,221.7759,221.8513,221.6156,221.6156,2015.0
2019-06-12 14:10:00,235.0,235.15,234.96,234.96,5861.0,221.5213,221.6627,221.4836,221.4836,5861.0
2019-06-12 14:15:00,235.01,235.01,234.88,234.94,1500.0,221.5308,221.5308,221.4082,221.4648,1500.0
2019-06-12 14:20:00,234.88,235.0,234.81,234.94,1775.0,221.4082,221.5213,221.3422,221.4648,1775.0
2019-06-12 14:25:00,234.87,235.05,234.78,235.05,2275.0,221.3988,221.5685,221.314,221.5685,2275.0
2019-06-12 14:30:00,235.08,235.17,234.93,235.11,2783.0,221.5968,221.6816,221.4554,221.625,2783.0
2019-06-12 14:35:00,235.09,235.2,235.05,235.05,2000.0,221.6062,221.7099,221.5685,221.5685,2000.0
2019-06-12 14:40:00,235.04,235.34,235.04,235.34,2983.0,221.559,221.8418,221.559,221.8418,2983.0
2019-06-12 14:45:00,235.26,235.48,235.2,235.36,3100.0,221.7664,221.9738,221.7099,221.8607,3100.0
2019-06-12 14:50:00,235.36,235.45,235.07,235.19,5700.0,221.8607,221.9455,221.5873,221.7004,5700.0
2019-06-12 14:55:00,235.24,235.28,235.1,235.18,3395.0,221.7476,221.7853,221.6156,221.691,3395.0
2019-06-12 15:00:00,235.06,235.21,234.97,235.21,2116.0,221.5779,221.7193,221.4931,221.7193,2116.0
2019-06-12 15:05:00,235.21,235.33,235.01,235.33,5800.0,221.7193,221.8324,221.5308,221.8324,5800.0
2019-06-12 15:10:00,235.38,235.54,235.36,235.41,2884.0,221.8795,222.0304,221.8607,221.9078,2884.0
2019-06-12 15:15:00,235.39,235.39,235.06,235.2,2522.0,221.889,221.889,221.5779,221.7099,2522.0
2019-06-12 15:20:00,235.26,235.38,235.19,235.38,3349.0,221.7664,221.8795,221.7004,221.8795,3349.0
2019-06-12 15:25:00,235.32,235.44,235.24,235.24,3849.0,221.823,221.9361,221.7476,221.7476,3849.0
2019-06-12 15:30:00,235.33,235.36,235.19,235.3,3034.0,221.8324,221.8607,221.7004,221.8041,3034.0
2019-06-12 15:35:00,235.3,235.3,234.85,234.86,4700.0,221.8041,221.8041,221.3799,221.3894,4700.0
2019-06-12 15:40:00,234.87,235.01,234.73,234.74,6434.0,221.3988,221.5308,221.2668,221.2763,6434.0
2019-06-12 15:45:00,234.75,234.75,234.49,234.58,11787.0,221.2857,221.2857,221.0406,221.1254,11787.0
2019-06-12 15:50:00,234.54,235.16,234.43,234.98,10966.0,221.0877,221.6722,220.984,221.5025,10966.0
2019-06-12 15:55:00,235.01,235.05,234.63,234.81,23957.0,221.5308,221.5685,221.1726,221.3422,23957.0
2019-06-13 09:30:00,236.47,236.47,235.18,235.22,9655.0,222.907,222.907,221.691,221.7287,9655.0
2019-06-13 09:35:00,235.24,236.11,234.32,234.32,6790.0,221.7476,222.5677,220.8803,220.8803,6790.0
2019-06-13 09:40:00,233.88,234.0,232.64,233.22,8058.0,220.4656,220.5787,219.2967,219.8434,8058.0
2019-06-13 09:45:00,233.07,233.55,232.27,232.73,7303.0,219.702,220.1545,218.9479,219.3815,7303.0
2019-06-13 09:50:00,232.73,232.77,231.78,231.78,6565.0,219.3815,219.4192,218.486,218.486,6565.0
2019-06-13 09:55:00,232.05,232.7,231.77,232.34,3520.0,218.7405,219.3533,218.4766,219.0139,3520.0
2019-06-13 10:00:00,232.63,232.89,232.53,232.75,2700.0,219.2873,219.5324,219.193,219.4004,2700.0
2019-06-13 10:05:00,232.75,232.76,232.26,232.27,3019.0,219.4004,219.4098,218.9385,218.9479,3019.0
2019-06-13 10:10:00,232.29,233.02,232.22,232.81,4857.0,218.9668,219.6549,218.9008,219.457,4857.0
2019-06-13 10:15:00,232.57,232.8,232.5,232.77,2900.0,219.2307,219.4475,219.1647,219.4192,2900.0
2019-06-13 10:20:00,232.63,233.18,232.59,233.12,1150.0,219.2873,219.8057,219.2496,219.7492,1150.0
2019-06-13 10:25:00,233.36,233.4,233.04,233.14,1700.0,219.9754,220.0131,219.6738,219.768,1700.0
2019-06-13 10:30:00,233.21,233.34,231.12,232.44,25037.0,219.834,219.9566,217.8639,219.1082,25037.0
2019-06-13 10:35:00,232.59,233.49,232.58,233.43,4506.0,219.2496,220.0979,219.2401,220.0414,4506.0
2019-06-13 10:40:00,233.43,233.43,232.93,233.07,3012.0,220.0414,220.0414,219.5701,219.702,3012.0
2019-06-13 10:45:00,233.24,233.92,233.24,233.76,1567.0,219.8623,220.5033,219.8623,220.3525,1567.0
2019-06-13 10:50:00,233.57,233.79,233.42,233.78,2100.0,220.1734,220.3807,220.032,220.3713,2100.0
2019-06-13 10:55:00,233.8,233.84,233.64,233.64,2100.0,220.3902,220.4279,220.2393,220.2393,2100.0
2019-06-13 11:00:00,233.51,233.66,233.27,233.56,1701.0,220.1168,220.2582,219.8906,220.1639,1701.0
2019-06-13 11:05:00,233.4,233.88,232.95,233.88,4396.0,220.0131,220.4656,219.5889,220.4656,4396.0
2019-06-13 11:10:00,233.87,234.07,233.87,234.07,965.0,220.4562,220.6447,220.4562,220.6447,965.0
2019-06-13 11:15:00,234.06,234.27,233.83,234.27,1400.0,220.6353,220.8332,220.4184,220.8332,1400.0
2019-06-13 11:20:00,234.44,234.67,234.37,234.67,2000.0,220.9935,221.2103,220.9275,221.2103,2000.0
2019-06-13 11:25:00,234.57,234.78,234.44,234.67,1500.0,221.116,221.314,220.9935,221.2103,1500.0
2019-06-13 11:30:00,234.77,234.95,234.71,234.95,1300.0,221.3045,221.4742,221.248,221.4742,1300.0
2019-06-13 11:35:00,234.97,235.14,234.86,234.98,1200.0,221.4931,221.6533,221.3894,221.5025,1200.0
2019-06-13 11:40:00,234.94,234.94,234.75,234.75,600.0,221.4648,221.4648,221.2857,221.2857,600.0
2019-06-13 11:45:00,234.75,234.9,234.75,234.9,700.0,221.2857,221.4271,221.2857,221.4271,700.0
2019-06-13 11:50:00,234.99,235.13,234.92,234.92,1100.0,221.5119,221.6439,221.4459,221.4459,1100.0
2019-06-13 11:55:00,234.86,235.02,234.86,235.02,1079.0,221.3894,221.5402,221.3894,221.5402,1079.0
2019-06-13 12:00:00,234.94,235.12,234.94,235.09,1100.0,221.4648,221.6345,221.4648,221.6062,1100.0
2019-06-13 12:05:00,235.18,235.43,235.18,235.43,800.0,221.691,221.9267,221.691,221.9267,800.0
2019-06-13 12:10:00,235.29,235.31,234.9,234.9,800.0,221.7947,221.8136,221.4271,221.4271,800.0
2019-06-13 12:15:00,234.85,235.01,234.73,234.73,2030.0,221.3799,221.5308,221.2668,221.2668,2030.0
2019-06-13 12:20:00,234.83,234.9,234.76,234.9,2437.0,221.3611,221.4271,221.2951,221.4271,2437.0
2019-06-13 12:25:00,234.95,235.11,234.78,234.78,700.0,221.4742,221.625,221.314,221.314,700.0
2019-06-13 12:30:00,234.63,234.8,234.58,234.76,1038.0,221.1726,221.3328,221.1254,221.2951,1038.0
2019-06-13 12:35:00,234.76,234.97,234.66,234.84,1491.0,221.2951,221.4931,221.2008,221.3705,1491.0
2019-06-13 12:40:00,234.96,235.17,234.95,234.96,900.0,221.4836,221.6816,221.4742,221.4836,900.0
2019-06-13 12:45:00,235.14,235.29,235.14,235.29,400.0,221.6533,221.7947,221.6533,221.7947,400.0
2019-06-13 12:50:00,235.18,235.18,235.05,235.17,434.0,221.691,221.691,221.5685,221.6816,434.0
2019-06-13 12:55:00,235.11,235.27,235.11,235.13,1149.0,221.625,221.7759,221.625,221.6439,1149.0
2019-06-13 13:00:00,235.14,235.39,235.14,235.39,1000.0,221.6533,221.889,221.6533,221.889,1000.0
2019-06-13 13:05:00,235.3,235.49,235.27,235.33,909.0,221.8041,221.9832,221.7759,221.8324,909.0
2019-06-13 13:10:00,235.34,235.41,234.85,234.9,2675.0,221.8418,221.9078,221.3799,221.4271,2675.0
2019-06-13 13:15:00,234.9,235.05,234.9,235.05,900.0,221.4271,221.5685,221.4271,221.5685,900.0
2019-06-13 13:20:00,234.93,235.11,234.91,235.11,700.0,221.4554,221.625,221.4365,221.625,700.0
2019-06-13 13:25:00,235.06,235.1,234.93,235.1,1773.0,221.5779,221.6156,221.4554,221.6156,1773.0
2019-06-13 13:30:00,235.17,235.2,235.01,235.06,1000.0,221.6816,221.7099,221.5308,221.5779,1000.0
2019-06-13 13:35:00,235.09,235.09,234.97,235.09,2100.0,221.6062,221.6062,221.4931,221.6062,2100.0
2019-06-13 13:40:00,234.99,234.99,234.81,234.89,700.0,221.5119,221.5119,221.3422,221.4177,700.0
2019-06-13 13:45:00,234.78,234.9,234.78,234.9,1400.0,221.314,221.4271,221.314,221.4271,1400.0
2019-06-13 13:50:00,234.98,235.01,234.9,234.94,600.0,221.5025,221.5308,221.4271,221.4648,600.0
2019-06-13 13:55:00,234.9,235.09,234.9,234.9,1500.0,221.4271,221.6062,221.4271,221.4271,1500.0
2019-06-13 14:00:00,234.94,234.94,234.75,234.82,1166.0,221.4648,221.4648,221.2857,221.3517,1166.0
2019-06-13 14:05:00,234.82,234.88,234.72,234.73,300.0,221.3517,221.4082,221.2574,221.2668,300.0
2019-06-13 14:10:00,234.8,235.0,234.8,235.0,1747.0,221.3328,221.5213,221.3328,221.5213,1747.0
2019-06-13 14:15:00,234.98,234.98,234.52,234.54,2267.0,221.5025,221.5025,221.0689,221.0877,2267.0
2019-06-13 14:20:00,234.68,234.87,234.68,234.82,800.0,221.2197,221.3988,221.2197,221.3517,800.0
2019-06-13 14:25:00,234.71,234.78,234.63,234.63,500.0,221.248,221.314,221.1726,221.1726,500.0
2019-06-13 14:30:00,234.75,234.75,234.6,234.6,1200.0,221.2857,221.2857,221.1443,221.1443,1200.0
2019-06-13 14:35:00,234.48,234.51,234.25,234.48,1600.0,221.0312,221.0594,220.8144,221.0312,1600.0
2019-06-13 14:40:00,234.51,234.73,234.43,234.73,1500.0,221.0594,221.2668,220.984,221.2668,1500.0
2019-06-13 14:45:00,234.76,234.76,234.69,234.69,975.0,221.2951,221.2951,221.2291,221.2291,975.0
2019-06-13 14:50:00,234.69,234.82,234.64,234.82,2468.0,221.2291,221.3517,221.182,221.3517,2468.0
2019-06-13 14:55:00,234.79,234.85,234.56,234.56,2100.0,221.3234,221.3799,221.1066,221.1066,2100.0
2019-06-13 15:00:00,234.55,234.63,234.31,234.49,2600.0,221.0972,221.1726,220.8709,221.0406,2600.0
2019-06-13 15:05:00,234.46,234.46,234.28,234.28,900.0,221.0123,221.0123,220.8426,220.8426,900.0
2019-06-13 15:10:00,234.33,234.33,234.11,234.21,1857.0,220.8898,220.8898,220.6824,220.7767,1857.0
2019-06-13 15:15:00,234.1,234.1,233.96,234.04,2700.0,220.673,220.673,220.541,220.6164,2700.0
2019-06-13 15:20:00,234.05,234.25,234.05,234.12,2623.0,220.6258,220.8144,220.6258,220.6918,2623.0
2019-06-13 15:25:00,234.22,234.22,234.09,234.15,1778.0,220.7861,220.7861,220.6635,220.7201,1778.0
2019-06-13 15:30:00,234.09,234.28,234.0,234.11,5839.0,220.6635,220.8426,220.5787,220.6824,5839.0
2019-06-13 15:35:00,234.11,234.31,234.09,234.27,6707.0,220.6824,220.8709,220.6635,220.8332,6707.0
2019-06-13 15:40:00,234.23,234.27,234.09,234.09,3700.0,220.7955,220.8332,220.6635,220.6635,3700.0
2019-06-13 15:45:00,234.13,234.19,233.95,234.03,9203.0,220.7012,220.7578,220.5316,220.607,9203.0
2019-06-13 15:50:00,234.15,234.39,233.99,234.36,10948.0,220.7201,220.9463,220.5693,220.918,10948.0
2019-06-13 15:55:00,234.28,234.93,234.22,234.88,19765.0,220.8426,221.4554,220.7861,221.4082,19765.0
2019-06-14 09:30:00,234.83,235.31,234.75,235.02,8698.0,221.3611,221.8136,221.2857,221.5402,8698.0
2019-06-14 09:35:00,234.82,234.9,234.08,234.08,1500.0,221.3517,221.4271,220.6541,220.6541,1500.0
2019-06-14 09:40:00,234.38,234.38,233.71,233.91,2700.0,220.9369,220.9369,220.3053,220.4939,2700.0
2019-06-14 09:45:00,234.11,234.63,234.06,234.63,2400.0,220.6824,221.1726,220.6353,221.1726,2400.0
2019-06-14 09:50:00,234.63,234.76,234.07,234.11,5850.0,221.1726,221.2951,220.6447,220.6824,5850.0
2019-06-14 09:55:00,234.12,234.96,234.12,234.63,5904.0,220.6918,221.4836,220.6918,221.1726,5904.0
2019-06-14 10:00:00,234.64,234.83,234.03,234.39,2600.0,221.182,221.3611,220.607,220.9463,2600.0
2019-06-14 10:05:00,234.16,234.5,234.16,234.33,1400.0,220.7295,221.05,220.7295,220.8898,1400.0
2019-06-14 10:10:00,234.19,234.37,234.1,234.25,1500.0,220.7578,220.9275,220.673,220.8144,1500.0
2019-06-14 10:15:00,234.36,234.38,234.03,234.13,1500.0,220.918,220.9369,220.607,220.7012,1500.0
2019-06-14 10:20:00,234.0,234.03,233.72,234.03,3928.0,220.5787,220.607,220.3148,220.607,3928.0
2019-06-14 10:25:00,233.86,233.96,233.76,233.89,2500.0,220.4467,220.541,220.3525,220.475,2500.0
2019-06-14 10:30:00,233.7,233.96,233.61,233.95,2607.0,220.2959,220.541,220.2111,220.5316,2607.0
2019-06-14 10:35:00,233.99,234.12,233.89,233.94,600.0,220.5693,220.6918,220.475,220.5221,600.0
2019-06-14 10:40:00,233.93,233.93,233.25,233.43,1900.0,220.5127,220.5127,219.8717,220.0414,1900.0
2019-06-14 10:45:00,233.56,233.59,233.36,233.53,3100.0,220.1639,220.1922,219.9754,220.1357,3100.0
2019-06-14 10:50:00,233.73,233.75,233.35,233.36,2100.0,220.3242,220.343,219.966,219.9754,2100.0
2019-06-14 10:55:00,233.44,233.65,233.34,233.65,1410.0,220.0508,220.2488,219.9566,220.2488,1410.0
2019-06-14 11:00:00,233.8,233.8,233.31,233.35,1000.0,220.3902,220.3902,219.9283,219.966,1000.0
2019-06-14 11:05:00,233.35,233.48,233.04,233.06,1600.0,219.966,220.0885,219.6738,219.6926,1600.0
2019-06-14 11:10:00,232.92,232.92,232.61,232.65,1800.0,219.5606,219.5606,219.2684,219.3061,1800.0
2019-06-14 11:15:00,232.78,233.39,232.77,233.39,1000.0,219.4287,220.0037,219.4192,220.0037,1000.0
2019-06-14 11:20:00,233.33,233.66,233.24,233.54,1200.0,219.9471,220.2582,219.8623,220.1451,1200.0
2019-06-14 11:25:00,233.98,234.27,233.85,234.05,1900.0,220.5598,220.8332,220.4373,220.6258,1900.0
2019-06-14 11:30:00,234.42,234.42,234.17,234.17,520.0,220.9746,220.9746,220.7389,220.7389,520.0
2019-06-14 11:35:00,234.42,234.42,234.42,234.42,100.0,220.9746,220.9746,220.9746,220.9746,100.0
2019-06-14 11:40:00,234.68,234.68,234.34,234.34,1646.0,221.2197,221.2197,220.8992,220.8992,1646.0
2019-06-14 11:45:00,234.36,234.46,234.35,234.43,700.0,220.918,221.0123,220.9086,220.984,700.0
2019-06-14 11:50:00,234.46,234.46,234.17,234.22,1300.0,221.0123,221.0123,220.7389,220.7861,1300.0
2019-06-14 11:55:00,234.27,234.37,234.14,234.25,1018.0,220.8332,220.9275,220.7107,220.8144,1018.0
2019-06-14 12:00:00,234.21,234.21,234.02,234.02,400.0,220.7767,220.7767,220.5976,220.5976,400.0
2019-06-14 12:05:00,234.13,234.27,234.13,234.16,1100.0,220.7012,220.8332,220.7012,220.7295,1100.0
2019-06-14 12:10:00,234.21,234.29,234.17,234.22,800.0,220.7767,220.8521,220.7389,220.7861,800.0
2019-06-14 12:15:00,234.2,234.43,234.15,234.15,1276.0,220.7672,220.984,220.7201,220.7201,1276.0
2019-06-14 12:20:00,234.27,234.27,234.27,234.27,100.0,220.8332,220.8332,220.8332,220.8332,100.0
2019-06-14 12:25:00,234.45,234.56,234.45,234.56,400.0,221.0029,221.1066,221.0029,221.1066,400.0
2019-06-14 12:30:00,234.55,234.71,234.55,234.71,600.0,221.0972,221.248,221.0972,221.248,600.0
2019-06-14 12:35:00,234.8,234.83,234.75,234.83,325.0,221.3328,221.3611,221.2857,221.3611,325.0
2019-06-14 12:40:00,234.87,234.88,234.87,234.88,200.0,221.3988,221.4082,221.3988,221.4082,200.0
2019-06-14 12:45:00,234.8,234.84,234.71,234.79,1258.0,221.3328,221.3705,221.248,221.3234,1258.0
2019-06-14 12:50:00,234.75,234.89,234.74,234.89,4900.0,221.2857,221.4177,221.2763,221.4177,4900.0
2019-06-14 12:55:00,234.93,235.06,234.92,235.06,600.0,221.4554,221.5779,221.4459,221.5779,600.0
2019-06-14 13:00:00,235.08,235.12,235.08,235.12,300.0,221.5968,221.6345,221.5968,221.6345,300.0
2019-06-14 13:05:00,235.09,235.1,234.93,234.99,2050.0,221.6062,221.6156,221.4554,221.5119,2050.0
2019-06-14 13:10:00,234.97,234.97,234.91,234.91,200.0,221.4931,221.4931,221.4365,221.4365,200.0
2019-06-14 13:15:00,234.83,234.83,234.74,234.74,300.0,221.3611,221.3611,221.2763,221.2763,300.0
2019-06-14 13:20:00,234.72,235.14,234.72,234.97,1070.0,221.2574,221.6533,221.2574,221.4931,1070.0
2019-06-14 13:25:00,235.08,235.08,235.08,235.08,100.0,221.5968,221.5968,221.5968,221.5968,100.0
2019-06-14 13:30:00,235.01,235.01,234.78,234.89,1214.0,221.5308,221.5308,221.314,221.4177,1214.0
2019-06-14 13:35:00,234.87,234.91,234.78,234.81,700.0,221.3988,221.4365,221.314,221.3422,700.0
2019-06-14 13:40:00,234.73,234.95,234.72,234.95,900.0,221.2668,221.4742,221.2574,221.4742,900.0
2019-06-14 13:45:00,235.03,235.03,235.03,235.03,100.0,221.5496,221.5496,221.5496,221.5496,100.0
2019-06-14 13:50:00,234.94,235.01,234.87,234.88,800.0,221.4648,221.5308,221.3988,221.4082,800.0
2019-06-14 13:55:00,234.97,235.01,234.83,234.92,725.0,221.4931,221.5308,221.3611,221.4459,725.0
2019-06-14 14:00:00,234.89,235.12,234.88,235.12,302.0,221.4177,221.6345,221.4082,221.6345,302.0
2019-06-14 14:05:00,235.11,235.11,234.93,235.01,769.0,221.625,221.625,221.4554,221.5308,769.0
2019-06-14 14:10:00,234.93,235.07,234.89,235.01,800.0,221.4554,221.5873,221.4177,221.5308,800.0
2019-06-14 14:15:00,235.07,235.2,235.07,235.15,955.0,221.5873,221.7099,221.5873,221.6627,955.0
2019-06-14 14:20:00,235.25,235.25,235.12,235.18,800.0,221.757,221.757,221.6345,221.691,800.0
2019-06-14 14:25:00,235.29,235.43,235.29,235.31,874.0,221.7947,221.9267,221.7947,221.8136,874.0
2019-06-14 14:30:00,235.36,235.36,235.29,235.34,600.0,221.8607,221.8607,221.7947,221.8418,600.0
2019-06-14 14:35:00,235.34,235.34,235.3,235.3,400.0,221.8418,221.8418,221.8041,221.8041,400.0
2019-06-14 14:40:00,235.19,235.21,235.1,235.21,700.0,221.7004,221.7193,221.6156,221.7193,700.0
2019-06-14 14:45:00,235.29,235.29,235.16,235.16,900.0,221.7947,221.7947,221.6722,221.6722,900.0
2019-06-14 14:50:00,235.18,235.21,235.13,235.13,300.0,221.691,221.7193,221.6439,221.6439,300.0
2019-06-14 14:55:00,235.09,235.21,235.08,235.21,500.0,221.6062,221.7193,221.5968,221.7193,500.0
2019-06-14 15:00:00,235.21,235.48,235.21,235.45,912.0,221.7193,221.9738,221.7193,221.9455,912.0
2019-06-14 15:05:00,235.48,235.57,235.42,235.57,900.0,221.9738,222.0586,221.9173,222.0586,900.0
2019-06-14 15:10:00,235.45,235.74,235.44,235.74,1960.0,221.9455,222.2189,221.9361,222.2189,1960.0
2019-06-14 15:15:00,235.92,236.09,235.92,236.09,784.0,222.3886,222.5488,222.3886,222.5488,784.0
2019-06-14 15:20:00,236.08,236.12,235.99,235.99,1500.0,222.5394,222.5771,222.4546,222.4546,1500.0
2019-06-14 15:25:00,236.04,236.1,235.95,235.95,1600.0,222.5017,222.5583,222.4169,222.4169,1600.0
2019-06-14 15:30:00,235.97,236.23,235.82,236.23,3152.0,222.4357,222.6808,222.2943,222.6808,3152.0
2019-06-14 15:35:00,236.41,236.51,236.23,236.32,2000.0,222.8505,222.9447,222.6808,222.7656,2000.0
2019-06-14 15:40:00,236.34,236.35,235.9,236.07,1500.0,222.7845,222.7939,222.3697,222.53,1500.0
2019-06-14 15:45:00,236.08,236.2,236.05,236.18,2014.0,222.5394,222.6525,222.5111,222.6337,2014.0
2019-06-14 15:50:00,236.08,236.31,235.93,236.17,3308.0,222.5394,222.7562,222.398,222.6242,3308.0
2019-06-14 15:55:00,236.09,236.16,235.75,235.84,11730.0,222.5488,222.6148,222.2283,222.3132,11730.0
2019-06-17 09:30:00,235.68,236.07,235.68,236.07,5408.0,222.1623,222.53,222.1623,222.53,5408.0
2019-06-17 09:35:00,236.31,236.76,235.59,236.76,2201.0,222.7562,223.1804,222.0775,223.1804,2201.0
2019-06-17 09:40:00,236.91,237.88,236.91,237.55,3457.0,223.3218,224.2362,223.3218,223.9251,3457.0
2019-06-17 09:45:00,237.41,238.01,237.4,237.86,1116.0,223.7931,224.3587,223.7837,224.2173,1116.0
2019-06-17 09:50:00,238.01,238.01,237.11,237.27,14400.0,224.3587,224.3587,223.5103,223.6611,14400.0
2019-06-17 09:55:00,237.32,237.45,237.1,237.3,10384.0,223.7083,223.8308,223.5009,223.6894,10384.0
2019-06-17 10:00:00,237.44,237.46,236.57,236.8,5806.0,223.8214,223.8402,223.0013,223.2181,5806.0
2019-06-17 10:05:00,236.72,236.78,236.58,236.77,1307.0,223.1427,223.1992,223.0107,223.1898,1307.0
2019-06-17 10:10:00,236.8,236.94,236.63,236.79,3600.0,223.2181,223.3501,223.0579,223.2087,3600.0
2019-06-17 10:15:00,236.93,237.08,236.72,237.03,2254.0,223.3406,223.482,223.1427,223.4349,2254.0
2019-06-17 10:20:00,237.12,237.24,236.8,237.24,2200.0,223.5197,223.6329,223.2181,223.6329,2200.0
2019-06-17 10:25:00,237.15,237.23,236.85,237.09,1500.0,223.548,223.6234,223.2652,223.4915,1500.0
2019-06-17 10:30:00,237.15,237.3,236.61,236.61,15790.0,223.548,223.6894,223.039,223.039,15790.0
2019-06-17 10:35:00,236.65,236.76,236.47,236.48,1322.0,223.0767,223.1804,222.907,222.9165,1322.0
2019-06-17 10:40:00,236.57,236.59,236.09,236.09,1400.0,223.0013,223.0201,222.5488,222.5488,1400.0
2019-06-17 10:45:00,235.98,235.98,235.39,235.39,1000.0,222.4451,222.4451,221.889,221.889,1000.0
2019-06-17 10:50:00,235.33,235.34,235.12,235.13,900.0,221.8324,221.8418,221.6345,221.6439,900.0
2019-06-17 10:55:00,235.28,235.61,235.22,235.55,1860.0,221.7853,222.0964,221.7287,222.0398,1860.0
2019-06-17 11:00:00,235.7,235.7,235.37,235.37,4159.0,222.1812,222.1812,221.8701,221.8701,4159.0
2019-06-17 11:05:00,235.21,235.21,234.95,234.98,1569.0,221.7193,221.7193,221.4742,221.5025,1569.0
2019-06-17 11:10:00,235.09,235.19,234.7,234.7,828.0,221.6062,221.7004,221.2385,221.2385,828.0
2019-06-17 11:15:00,234.84,234.85,234.64,234.65,1725.0,221.3705,221.3799,221.182,221.1914,1725.0
2019-06-17 11:20:00,234.65,234.73,234.01,234.01,2300.0,221.1914,221.2668,220.5881,220.5881,2300.0
2019-06-17 11:25:00,234.02,234.18,233.8,233.8,1643.0,220.5976,220.7484,220.3902,220.3902,1643.0
2019-06-17 11:30:00,233.75,233.81,232.97,232.97,3700.0,220.343,220.3996,219.6078,219.6078,3700.0
2019-06-17 11:35:00,233.05,233.08,232.51,232.71,2300.0,219.6832,219.7115,219.1742,219.3627,2300.0
2019-06-17 11:40:00,232.72,232.78,231.98,232.01,1700.0,219.3721,219.4287,218.6746,218.7028,1700.0
2019-06-17 11:45:00,232.17,232.46,232.17,232.34,4323.0,218.8537,219.127,218.8537,219.0139,4323.0
2019-06-17 11:50:00,232.26,232.7,232.26,232.5,1738.0,218.9385,219.3533,218.9385,219.1647,1738.0
2019-06-17 11:55:00,232.26,232.35,232.12,232.12,886.0,218.9385,219.0233,218.8065,218.8065,886.0
2019-06-17 12:00:00,232.13,232.25,231.91,232.18,1900.0,218.816,218.9291,218.6086,218.8631,1900.0
2019-06-17 12:05:00,232.23,232.51,232.22,232.41,1448.0,218.9102,219.1742,218.9008,219.0799,1448.0
2019-06-17 12:10:00,232.4,232.66,232.4,232.66,1520.0,219.0705,219.3156,219.0705,219.3156,1520.0
2019-06-17 12:15:00,232.62,232.91,232.59,232.91,3752.0,219.2778,219.5512,219.2496,219.5512,3752.0
2019-06-17 12:20:00,232.86,233.05,232.65,232.74,5920.0,219.5041,219.6832,219.3061,219.391,5920.0
2019-06-17 12:25:00,232.66,232.8,232.66,232.8,1460.0,219.3156,219.4475,219.3156,219.4475,1460.0
2019-06-17 12:30:00,232.78,232.78,232.4,232.66,2197.0,219.4287,219.4287,219.0705,219.3156,2197.0
2019-06-17 12:35:00,232.8,233.42,232.79,233.37,1700.0,219.4475,220.032,219.4381,219.9848,1700.0
2019-06-17 12:40:00,233.47,233.71,233.47,233.5,1500.0,220.0791,220.3053,220.0791,220.1074,1500.0
2019-06-17 12:45:00,233.36,233.39,233.25,233.38,1014.0,219.9754,220.0037,219.8717,219.9943,1014.0
2019-06-17 12:50:00,233.33,233.77,233.33,233.77,1300.0,219.9471,220.3619,219.9471,220.3619,1300.0
2019-06-17 12:55:00,233.62,233.93,233.6,233.93,1400.0,220.2205,220.5127,220.2016,220.5127,1400.0
2019-06-17 13:00:00,233.88,234.22,233.84,234.22,1727.0,220.4656,220.7861,220.4279,220.7861,1727.0
2019-06-17 13:05:00,234.22,234.23,233.97,233.97,1850.0,220.7861,220.7955,220.5504,220.5504,1850.0
2019-06-17 13:10:00,233.91,234.04,233.88,234.04,600.0,220.4939,220.6164,220.4656,220.6164,600.0
2019-06-17 13:15:00,234.08,234.27,233.99,234.17,2055.0,220.6541,220.8332,220.5693,220.7389,2055.0
2019-06-17 13:20:00,234.19,234.24,234.1,234.17,1400.0,220.7578,220.8049,220.673,220.7389,1400.0
2019-06-17 13:25:00,234.14,234.37,234.14,234.21,1700.0,220.7107,220.9275,220.7107,220.7767,1700.0
2019-06-17 13:30:00,234.21,234.36,234.21,234.36,800.0,220.7767,220.918,220.7767,220.918,800.0
2019-06-17 13:35:00,234.31,234.45,234.24,234.45,1220.0,220.8709,221.0029,220.8049,221.0029,1220.0
2019-06-17 13:40:00,234.49,234.67,234.37,234.47,2115.0,221.0406,221.2103,220.9275,221.0217,2115.0
2019-06-17 13:45:00,234.36,234.73,234.36,234.65,1700.0,220.918,221.2668,220.918,221.1914,1700.0
2019-06-17 13:50:00,234.58,234.76,234.53,234.76,905.0,221.1254,221.2951,221.0783,221.2951,905.0
2019-06-17 13:55:00,234.83,234.93,234.8,234.86,2712.0,221.3611,221.4554,221.3328,221.3894,2712.0
2019-06-17 14:00:00,234.73,235.27,234.73,235.15,1500.0,221.2668,221.7759,221.2668,221.6627,1500.0
2019-06-17 14:05:00,235.12,235.19,234.94,234.94,3557.0,221.6345,221.7004,221.4648,221.4648,3557.0
2019-06-17 14:10:00,234.98,234.98,234.63,234.63,1666.0,221.5025,221.5025,221.1726,221.1726,1666.0
2019-06-17 14:15:00,234.57,234.89,234.57,234.73,1500.0,221.116,221.4177,221.116,221.2668,1500.0
2019-06-17 14:20:00,234.88,234.94,234.83,234.94,1015.0,221.4082,221.4648,221.3611,221.4648,1015.0
2019-06-17 14:25:00,235.04,235.04,234.65,234.65,1514.0,221.559,221.559,221.1914,221.1914,1514.0
2019-06-17 14:30:00,234.45,234.48,234.3,234.3,550.0,221.0029,221.0312,220.8615,220.8615,550.0
2019-06-17 14:35:00,234.29,234.39,234.25,234.39,1200.0,220.8521,220.9463,220.8144,220.9463,1200.0
2019-06-17 14:40:00,234.33,234.51,234.33,234.42,1381.0,220.8898,221.0594,220.8898,220.9746,1381.0
2019-06-17 14:45:00,234.36,234.36,234.36,234.36,200.0,220.918,220.918,220.918,220.918,200.0
2019-06-17 14:50:00,234.17,234.18,234.1,234.17,1401.0,220.7389,220.7484,220.673,220.7389,1401.0
2019-06-17 14:55:00,234.03,234.03,234.0,234.0,300.0,220.607,220.607,220.5787,220.5787,300.0
2019-06-17 15:00:00,233.95,233.99,233.76,233.94,1300.0,220.5316,220.5693,220.3525,220.5221,1300.0
2019-06-17 15:05:00,233.94,234.09,233.94,234.09,400.0,220.5221,220.6635,220.5221,220.6635,400.0
2019-06-17 15:10:00,234.05,234.17,234.04,234.09,1700.0,220.6258,220.7389,220.6164,220.6635,1700.0
2019-06-17 15:15:00,234.08,234.08,233.81,233.81,918.0,220.6541,220.6541,220.3996,220.3996,918.0
2019-06-17 15:20:00,233.66,233.67,233.63,233.63,600.0,220.2582,220.2676,220.2299,220.2299,600.0
2019-06-17 15:25:00,233.61,233.91,233.61,233.81,1300.0,220.2111,220.4939,220.2111,220.3996,1300.0
2019-06-17 15:30:00,233.81,233.82,233.59,233.69,2225.0,220.3996,220.409,220.1922,220.2865,2225.0
2019-06-17 15:35:00,233.68,233.71,232.97,233.04,2900.0,220.2771,220.3053,219.6078,219.6738,2900.0
2019-06-17 15:40:00,233.03,233.36,232.89,233.36,7202.0,219.6643,219.9754,219.5324,219.9754,7202.0
2019-06-17 15:45:00,233.42,233.43,233.0,233.0,3989.0,220.032,220.0414,219.6361,219.6361,3989.0
2019-06-17 15:50:00,232.93,232.93,232.36,232.36,11789.0,219.5701,219.5701,219.0328,219.0328,11789.0
2019-06-17 15:55:00,232.42,232.69,232.26,232.59,19843.0,219.0893,219.3438,218.9385,219.2496,19843.0
2019-06-18 09:30:00,233.13,234.66,233.13,234.57,7415.0,219.7586,221.2008,219.7586,221.116,7415.0
2019-06-18 09:35:00,234.21,234.39,233.39,234.39,3194.0,220.7767,220.9463,220.0037,220.9463,3194.0
2019-06-18 09:40:00,234.19,235.23,234.19,235.04,10693.0,220.7578,221.7382,220.7578,221.559,10693.0
2019-06-18 09:45:00,235.09,235.17,234.73,235.03,2734.0,221.6062,221.6816,221.2668,221.5496,2734.0
2019-06-18 09:50:00,234.84,234.84,234.25,234.54,1200.0,221.3705,221.3705,220.8144,221.0877,1200.0
2019-06-18 09:55:00,234.58,234.59,234.0,234.27,2100.0,221.1254,221.1349,220.5787,220.8332,2100.0
2019-06-18 10:00:00,234.28,235.08,234.28,234.83,1767.0,220.8426,221.5968,220.8426,221.3611,1767.0
2019-06-18 10:05:00,234.82,234.82,234.2,234.24,1332.0,221.3517,221.3517,220.7672,220.8049,1332.0
2019-06-18 10:10:00,234.37,234.81,234.37,234.81,1200.0,220.9275,221.3422,220.9275,221.3422,1200.0
2019-06-18 10:15:00,234.44,234.44,234.44,234.44,100.0,220.9935,220.9935,220.9935,220.9935,100.0
2019-06-18 10:20:00,234.7,234.85,234.68,234.68,600.0,221.2385,221.3799,221.2197,221.2197,600.0
2019-06-18 10:25:00,234.91,235.0,234.69,234.7,1989.0,221.4365,221.5213,221.2291,221.2385,1989.0
2019-06-18 10:30:00,234.83,234.83,234.45,234.58,2045.0,221.3611,221.3611,221.0029,221.1254,2045.0
2019-06-18 10:35:00,234.57,234.7,234.57,234.67,4000.0,221.116,221.2385,221.116,221.2103,4000.0
2019-06-18 10:40:00,234.73,234.77,234.61,234.75,5350.0,221.2668,221.3045,221.1537,221.2857,5350.0
2019-06-18 10:45:00,234.86,235.02,234.86,234.94,3490.0,221.3894,221.5402,221.3894,221.4648,3490.0
2019-06-18 10:50:00,235.0,235.49,234.96,235.45,3100.0,221.5213,221.9832,221.4836,221.9455,3100.0
2019-06-18 10:55:00,235.65,235.65,235.18,235.19,3829.0,222.1341,222.1341,221.691,221.7004,3829.0
2019-06-18 11:00:00,235.21,235.21,234.99,235.0,2270.0,221.7193,221.7193,221.5119,221.5213,2270.0
2019-06-18 11:05:00,235.09,235.16,234.96,235.06,1976.0,221.6062,221.6722,221.4836,221.5779,1976.0
2019-06-18 11:10:00,235.12,235.24,234.87,234.98,2200.0,221.6345,221.7476,221.3988,221.5025,2200.0
2019-06-18 11:15:00,235.13,235.42,235.07,235.42,1200.0,221.6439,221.9173,221.5873,221.9173,1200.0
2019-06-18 11:20:00,235.47,235.62,234.8,234.96,6399.0,221.9644,222.1058,221.3328,221.4836,6399.0
2019-06-18 11:25:00,234.93,235.3,234.93,235.26,1400.0,221.4554,221.8041,221.4554,221.7664,1400.0
2019-06-18 11:30:00,235.23,235.24,235.16,235.16,509.0,221.7382,221.7476,221.6722,221.6722,509.0
2019-06-18 11:35:00,235.28,235.42,235.22,235.29,1600.0,221.7853,221.9173,221.7287,221.7947,1600.0
2019-06-18 11:40:00,235.42,235.45,235.26,235.31,5240.0,221.9173,221.9455,221.7664,221.8136,5240.0
2019-06-18 11:45:00,235.3,235.46,234.87,235.05,3000.0,221.8041,221.955,221.3988,221.5685,3000.0
2019-06-18 11:50:00,235.0,235.03,234.91,235.0,1700.0,221.5213,221.5496,221.4365,221.5213,1700.0
2019-06-18 11:55:00,234.95,235.1,234.95,234.98,300.0,221.4742,221.6156,221.4742,221.5025,300.0
2019-06-18 12:00:00,235.0,235.13,234.99,235.07,400.0,221.5213,221.6439,221.5119,221.5873,400.0
2019-06-18 12:05:00,234.96,235.04,234.78,234.78,1543.0,221.4836,221.559,221.314,221.314,1543.0
2019-06-18 12:10:00,234.75,234.75,234.52,234.54,1606.0,221.2857,221.2857,221.0689,221.0877,1606.0
2019-06-18 12:15:00,234.5,234.5,234.22,234.41,400.0,221.05,221.05,220.7861,220.9652,400.0
2019-06-18 12:20:00,234.48,234.48,234.37,234.47,400.0,221.0312,221.0312,220.9275,221.0217,400.0
2019-06-18 12:25:00,234.49,234.5,234.2,234.3,800.0,221.0406,221.05,220.7672,220.8615,800.0
2019-06-18 12:30:00,234.36,234.36,234.29,234.3,1200.0,220.918,220.918,220.8521,220.8615,1200.0
2019-06-18 12:35:00,234.32,234.42,234.24,234.42,2450.0,220.8803,220.9746,220.8049,220.9746,2450.0
2019-06-18 12:40:00,234.32,234.49,234.32,234.49,964.0,220.8803,221.0406,220.8803,221.0406,964.0
2019-06-18 12:45:00,234.34,234.52,234.33,234.52,2000.0,220.8992,221.0689,220.8898,221.0689,2000.0
2019-06-18 12:50:00,234.52,234.52,234.32,234.43,1300.0,221.0689,221.0689,220.8803,220.984,1300.0
2019-06-18 12:55:00,234.42,234.44,234.42,234.44,200.0,220.9746,220.9935,220.9746,220.9935,200.0
2019-06-18 13:00:00,234.31,234.31,233.92,234.09,2900.0,220.8709,220.8709,220.5033,220.6635,2900.0
2019-06-18 13:05:00,233.77,233.92,233.71,233.92,1200.0,220.3619,220.5033,220.3053,220.5033,1200.0
2019-06-18 13:10:00,233.88,233.88,233.71,233.72,1142.0,220.4656,220.4656,220.3053,220.3148,1142.0
2019-06-18 13:15:00,233.8,233.91,233.65,233.65,1000.0,220.3902,220.4939,220.2488,220.2488,1000.0
2019-06-18 13:20:00,233.65,233.72,233.53,233.72,1200.0,220.2488,220.3148,220.1357,220.3148,1200.0
2019-06-18 13:25:00,233.76,233.78,233.56,233.56,2834.0,220.3525,220.3713,220.1639,220.1639,2834.0
2019-06-18 13:30:00,233.63,234.08,233.63,233.96,1800.0,220.2299,220.6541,220.2299,220.541,1800.0
2019-06-18 13:35:00,234.03,234.23,233.97,234.23,1000.0,220.607,220.7955,220.5504,220.7955,1000.0
2019-06-18 13:40:00,234.29,234.29,234.12,234.22,1336.0,220.8521,220.8521,220.6918,220.7861,1336.0
2019-06-18 13:45:00,234.19,234.49,234.16,234.49,1700.0,220.7578,221.0406,220.7295,221.0406,1700.0
2019-06-18 13:50:00,234.5,234.51,234.3,234.51,2686.0,221.05,221.0594,220.8615,221.0594,2686.0
2019-06-18 13:55:00,234.61,234.66,234.56,234.57,1000.0,221.1537,221.2008,221.1066,221.116,1000.0
2019-06-18 14:00:00,234.52,234.87,234.52,234.76,1600.0,221.0689,221.3988,221.0689,221.2951,1600.0
2019-06-18 14:05:00,234.71,235.05,234.71,235.04,1542.0,221.248,221.5685,221.248,221.559,1542.0
2019-06-18 14:10:00,235.28,235.36,235.17,235.34,1500.0,221.7853,221.8607,221.6816,221.8418,1500.0
2019-06-18 14:15:00,235.24,235.33,234.84,234.88,2500.0,221.7476,221.8324,221.3705,221.4082,2500.0
2019-06-18 14:20:00,234.78,235.04,234.78,234.89,3300.0,221.314,221.559,221.314,221.4177,3300.0
2019-06-18 14:25:00,234.94,234.94,234.75,234.78,1695.0,221.4648,221.4648,221.2857,221.314,1695.0
2019-06-18 14:30:00,234.76,234.9,234.67,234.8,3702.0,221.2951,221.4271,221.2103,221.3328,3702.0
2019-06-18 14:35:00,234.7,234.77,234.49,234.76,4612.0,221.2385,221.3045,221.0406,221.2951,4612.0
2019-06-18 14:40:00,234.77,234.77,234.67,234.67,2000.0,221.3045,221.3045,221.2103,221.2103,2000.0
2019-06-18 14:45:00,234.67,234.7,234.53,234.54,1009.0,221.2103,221.2385,221.0783,221.0877,1009.0
2019-06-18 14:50:00,234.53,234.53,234.31,234.31,1243.0,221.0783,221.0783,220.8709,220.8709,1243.0
2019-06-18 14:55:00,234.25,234.38,234.15,234.29,2121.0,220.8144,220.9369,220.7201,220.8521,2121.0
2019-06-18 15:00:00,234.29,234.54,234.13,234.47,2888.0,220.8521,221.0877,220.7012,221.0217,2888.0
2019-06-18 15:05:00,234.44,234.44,234.24,234.24,1974.0,220.9935,220.9935,220.8049,220.8049,1974.0
2019-06-18 15:10:00,234.31,234.31,234.12,234.12,2015.0,220.8709,220.8709,220.6918,220.6918,2015.0
2019-06-18 15:15:00,234.13,234.13,233.81,234.05,2585.0,220.7012,220.7012,220.3996,220.6258,2585.0
2019-06-18 15:20:00,234.06,234.11,233.98,234.06,1400.0,220.6353,220.6824,220.5598,220.6353,1400.0
2019-06-18 15:25:00,234.0,234.19,233.9,234.03,4200.0,220.5787,220.7578,220.4844,220.607,4200.0
2019-06-18 15:30:00,233.88,233.92,233.66,233.75,2222.0,220.4656,220.5033,220.2582,220.343,2222.0
2019-06-18 15:35:00,233.75,234.14,233.74,234.09,6081.0,220.343,220.7107,220.3336,220.6635,6081.0
2019-06-18 15:40:00,234.1,234.12,233.92,233.99,3829.0,220.673,220.6918,220.5033,220.5693,3829.0
2019-06-18 15:45:00,233.94,234.14,233.93,234.06,10332.0,220.5221,220.7107,220.5127,220.6353,10332.0
2019-06-18 15:50:00,234.05,234.14,233.76,233.83,20149.0,220.6258,220.7107,220.3525,220.4184,20149.0
2019-06-18 15:55:00,233.67,233.72,233.34,233.58,44669.0,220.2676,220.3148,219.9566,220.1828,44669.0
2019-06-19 09:30:00,233.22,234.65,233.22,234.63,7733.0,219.8434,221.1914,219.8434,221.1726,7733.0
2019-06-19 09:35:00,234.62,234.63,233.96,234.03,2513.0,221.1631,221.1726,220.541,220.607,2513.0
2019-06-19 09:40:00,234.03,234.03,233.43,233.69,1340.0,220.607,220.607,220.0414,220.2865,1340.0
2019-06-19 09:45:00,233.62,233.97,233.62,233.72,2205.0,220.2205,220.5504,220.2205,220.3148,2205.0
2019-06-19 09:50:00,233.75,233.93,233.36,233.36,2921.0,220.343,220.5127,219.9754,219.9754,2921.0
2019-06-19 09:55:00,233.19,233.8,233.19,233.58,4520.0,219.8152,220.3902,219.8152,220.1828,4520.0
2019-06-19 10:00:00,233.76,233.95,233.32,233.42,3530.0,220.3525,220.5316,219.9377,220.032,3530.0
2019-06-19 10:05:00,233.34,233.7,233.33,233.39,1800.0,219.9566,220.2959,219.9471,220.0037,1800.0
2019-06-19 10:10:00,233.36,233.58,233.19,233.35,1400.0,219.9754,220.1828,219.8152,219.966,1400.0
2019-06-19 10:15:00,233.15,233.21,231.88,231.94,7918.0,219.7775,219.834,218.5803,218.6369,7918.0
2019-06-19 10:20:00,232.07,232.39,232.06,232.25,3600.0,218.7594,219.061,218.75,218.9291,3600.0
2019-06-19 10:25:00,232.26,232.26,231.71,231.72,2902.0,218.9385,218.9385,218.42,218.4295,2902.0
2019-06-19 10:30:00,231.7,232.03,231.41,232.03,4200.0,218.4106,218.7217,218.1372,218.7217,4200.0
2019-06-19 10:35:00,232.01,232.54,232.01,232.19,3348.0,218.7028,219.2024,218.7028,218.8725,3348.0
2019-06-19 10:40:00,232.06,232.11,232.06,232.09,600.0,218.75,218.7971,218.75,218.7782,600.0
2019-06-19 10:45:00,232.25,232.32,232.1,232.1,1301.0,218.9291,218.9951,218.7877,218.7877,1301.0
2019-06-19 10:50:00,232.11,232.17,232.0,232.09,1100.0,218.7971,218.8537,218.6934,218.7782,1100.0
2019-06-19 10:55:00,232.16,232.31,231.96,231.97,2329.0,218.8442,218.9856,218.6557,218.6651,2329.0
2019-06-19 11:00:00,231.96,232.5,231.95,232.31,1200.0,218.6557,219.1647,218.6463,218.9856,1200.0
2019-06-19 11:05:00,232.31,232.52,232.15,232.48,2157.0,218.9856,219.1836,218.8348,219.1459,2157.0
2019-06-19 11:10:00,232.53,232.78,232.46,232.75,2224.0,219.193,219.4287,219.127,219.4004,2224.0
2019-06-19 11:15:00,232.87,233.0,232.5,232.51,2900.0,219.5135,219.6361,219.1647,219.1742,2900.0
2019-06-19 11:20:00,232.45,232.58,232.31,232.57,2901.0,219.1176,219.2401,218.9856,219.2307,2901.0
2019-06-19 11:25:00,232.63,232.8,232.43,232.76,4400.0,219.2873,219.4475,219.0987,219.4098,4400.0
2019-06-19 11:30:00,232.87,232.87,232.69,232.7,2000.0,219.5135,219.5135,219.3438,219.3533,2000.0
2019-06-19 11:35:00,232.61,232.69,232.51,232.52,3100.0,219.2684,219.3438,219.1742,219.1836,3100.0
2019-06-19 11:40:00,232.5,232.58,232.42,232.56,1400.0,219.1647,219.2401,219.0893,219.2213,1400.0
2019-06-19 11:45:00,232.59,232.75,232.51,232.7,4038.0,219.2496,219.4004,219.1742,219.3533,4038.0
2019-06-19 11:50:00,232.6,232.69,232.43,232.53,4900.0,219.259,219.3438,219.0987,219.193,4900.0
2019-06-19 11:55:00,232.6,232.76,232.53,232.73,2999.0,219.259,219.4098,219.193,219.3815,2999.0
2019-06-19 12:00:00,232.73,232.81,232.57,232.64,2935.0,219.3815,219.457,219.2307,219.2967,2935.0
2019-06-19 12:05:00,232.64,232.66,232.19,232.2,2404.0,219.2967,219.3156,218.8725,218.8819,2404.0
2019-06-19 12:10:00,232.18,232.29,232.17,232.29,1540.0,218.8631,218.9668,218.8537,218.9668,1540.0
2019-06-19 12:15:00,232.3,232.58,232.3,232.58,1162.0,218.9762,219.2401,218.9762,219.2401,1162.0
2019-06-19 12:20:00,232.59,232.59,232.26,232.26,2189.0,219.2496,219.2496,218.9385,218.9385,2189.0
2019-06-19 12:25:00,232.17,232.54,232.17,232.54,2000.0,218.8537,219.2024,218.8537,219.2024,2000.0
2019-06-19 12:30:00,232.65,232.95,232.52,232.89,2101.0,219.3061,219.5889,219.1836,219.5324,2101.0
2019-06-19 12:35:00,232.86,233.18,232.86,233.18,1595.0,219.5041,219.8057,219.5041,219.8057,1595.0
2019-06-19 12:40:00,233.2,233.34,233.2,233.34,500.0,219.8246,219.9566,219.8246,219.9566,500.0
2019-06-19 12:45:00,233.32,233.39,233.19,233.39,1908.0,219.9377,220.0037,219.8152,220.0037,1908.0
2019-06-19 12:50:00,233.34,233.46,233.33,233.39,1600.0,219.9566,220.0697,219.9471,220.0037,1600.0
2019-06-19 12:55:00,233.4,233.49,233.32,233.32,1800.0,220.0131,220.0979,219.9377,219.9377,1800.0
2019-06-19 13:00:00,233.5,233.5,233.49,233.49,200.0,220.1074,220.1074,220.0979,220.0979,200.0
2019-06-19 13:05:00,233.51,233.67,233.51,233.61,2418.0,220.1168,220.2676,220.1168,220.2111,2418.0
2019-06-19 13:10:00,233.61,233.62,233.5,233.5,800.0,220.2111,220.2205,220.1074,220.1074,800.0
2019-06-19 13:15:00,233.49,233.49,233.21,233.21,2100.0,220.0979,220.0979,219.834,219.834,2100.0
2019-06-19 13:20:00,233.27,233.46,233.27,233.46,772.0,219.8906,220.0697,219.8906,220.0697,772.0
2019-06-19 13:25:00,233.51,233.53,233.39,233.53,2000.0,220.1168,220.1357,220.0037,220.1357,2000.0
2019-06-19 13:30:00,233.5,233.79,233.5,233.75,700.0,220.1074,220.3807,220.1074,220.343,700.0
2019-06-19 13:35:00,233.9,233.9,233.67,233.67,2875.0,220.4844,220.4844,220.2676,220.2676,2875.0
2019-06-19 13:40:00,233.77,233.84,233.48,233.48,2972.0,220.3619,220.4279,220.0885,220.0885,2972.0
2019-06-19 13:45:00,233.38,233.38,233.09,233.35,2348.0,219.9943,219.9943,219.7209,219.966,2348.0
2019-06-19 13:50:00,233.5,233.68,233.5,233.6,2632.0,220.1074,220.2771,220.1074,220.2016,2632.0
2019-06-19 13:55:00,233.56,233.57,233.19,233.19,1568.0,220.1639,220.1734,219.8152,219.8152,1568.0
2019-06-19 14:00:00,233.36,234.13,233.05,234.13,2172.0,219.9754,220.7012,219.6832,220.7012,2172.0
2019-06-19 14:05:00,233.96,234.54,233.65,233.65,3832.0,220.541,221.0877,220.2488,220.2488,3832.0
2019-06-19 14:10:00,233.55,233.86,233.4,233.8,1900.0,220.1545,220.4467,220.0131,220.3902,1900.0
2019-06-19 14:15:00,233.76,234.2,233.75,234.07,4000.0,220.3525,220.7672,220.343,220.6447,4000.0
2019-06-19 14:20:00,234.0,234.28,233.89,233.89,2700.0,220.5787,220.8426,220.475,220.475,2700.0
2019-06-19 14:25:00,233.74,234.1,233.67,234.0,3536.0,220.3336,220.673,220.2676,220.5787,3536.0
2019-06-19 14:30:00,233.99,234.61,233.73,234.45,3398.0,220.5693,221.1537,220.3242,221.0029,3398.0
2019-06-19 14:35:00,234.31,234.49,234.0,234.04,2300.0,220.8709,221.0406,220.5787,220.6164,2300.0
2019-06-19 14:40:00,233.86,234.44,233.85,234.22,2100.0,220.4467,220.9935,220.4373,220.7861,2100.0
2019-06-19 14:45:00,234.48,234.48,233.9,234.06,1700.0,221.0312,221.0312,220.4844,220.6353,1700.0
2019-06-19 14:50:00,234.25,234.44,234.24,234.34,1200.0,220.8144,220.9935,220.8049,220.8992,1200.0
2019-06-19 14:55:00,234.46,234.46,234.28,234.29,2100.0,221.0123,221.0123,220.8426,220.8521,2100.0
2019-06-19 15:00:00,234.25,234.64,234.25,234.64,3107.0,220.8144,221.182,220.8144,221.182,3107.0
2019-06-19 15:05:00,234.6,235.37,234.58,235.11,5249.0,221.1443,221.8701,221.1254,221.625,5249.0
2019-06-19 15:10:00,235.12,235.25,235.02,235.17,3148.0,221.6345,221.757,221.5402,221.6816,3148.0
2019-06-19 15:15:00,235.18,235.21,235.05,235.21,4620.0,221.691,221.7193,221.5685,221.7193,4620.0
2019-06-19 15:20:00,235.22,235.86,235.22,235.86,4204.0,221.7287,222.332,221.7287,222.332,4204.0
2019-06-19 15:25:00,235.93,236.18,235.82,236.18,5002.0,222.398,222.6337,222.2943,222.6337,5002.0
2019-06-19 15:30:00,236.1,236.29,236.08,236.29,7388.0,222.5583,222.7374,222.5394,222.7374,7388.0
2019-06-19 15:35:00,236.32,236.4,236.13,236.24,9513.0,222.7656,222.841,222.5865,222.6902,9513.0
2019-06-19 15:40:00,236.26,237.08,236.24,236.76,12330.0,222.7091,223.482,222.6902,223.1804,12330.0
2019-06-19 15:45:00,236.73,237.07,236.65,236.72,8739.0,223.1521,223.4726,223.0767,223.1427,8739.0
2019-06-19 15:50:00,236.75,236.92,236.57,236.71,9767.0,223.171,223.3312,223.0013,223.1333,9767.0
2019-06-19 15:55:00,236.73,237.16,236.58,236.58,29732.0,223.1521,223.5575,223.0107,223.0107,29732.0
2019-06-20 09:30:00,239.46,240.6,239.46,240.07,8354.0,225.7255,226.8001,225.7255,226.3005,8354.0
2019-06-20 09:35:00,240.15,241.48,240.13,241.48,3030.0,226.376,227.6297,226.3571,227.6297,3030.0
2019-06-20 09:40:00,241.0,241.65,240.72,241.65,2000.0,227.1772,227.7899,226.9133,227.7899,2000.0
2019-06-20 09:45:00,241.4,242.42,241.3,242.42,3424.0,227.5543,228.5158,227.46,228.5158,3424.0
2019-06-20 09:50:00,241.96,242.83,241.66,242.57,5809.0,228.0821,228.9022,227.7994,228.6572,5809.0
2019-06-20 09:55:00,242.56,242.76,242.3,242.3,3612.0,228.6477,228.8363,228.4026,228.4026,3612.0
2019-06-20 10:00:00,241.96,242.29,241.84,242.21,7272.0,228.0821,228.3932,227.969,228.3178,7272.0
2019-06-20 10:05:00,242.2,242.78,242.2,242.51,1625.0,228.3084,228.8551,228.3084,228.6006,1625.0
2019-06-20 10:10:00,242.81,243.24,242.81,242.99,3744.0,228.8834,229.2887,228.8834,229.0531,3744.0
2019-06-20 10:15:00,243.03,243.19,242.43,242.43,1564.0,229.0908,229.2416,228.5252,228.5252,1564.0
2019-06-20 10:20:00,242.45,242.51,242.06,242.51,5038.0,228.544,228.6006,228.1764,228.6006,5038.0
2019-06-20 10:25:00,242.47,242.83,242.35,242.36,2038.0,228.5629,228.9022,228.4498,228.4592,2038.0
2019-06-20 10:30:00,242.18,242.39,241.89,242.2,10602.0,228.2895,228.4875,228.0162,228.3084,10602.0
2019-06-20 10:35:00,242.2,242.2,241.54,241.8,16457.0,228.3084,228.3084,227.6862,227.9313,16457.0
2019-06-20 10:40:00,241.83,241.83,241.37,241.5,5023.0,227.9596,227.9596,227.526,227.6485,5023.0
2019-06-20 10:45:00,241.63,241.63,240.87,240.87,7297.0,227.7711,227.7711,227.0547,227.0547,7297.0
2019-06-20 10:50:00,240.76,241.07,240.73,240.85,3251.0,226.951,227.2432,226.9227,227.0358,3251.0
2019-06-20 10:55:00,240.54,240.54,239.84,239.84,3791.0,226.7436,226.7436,226.0837,226.0837,3791.0
2019-06-20 11:00:00,239.84,240.19,239.83,239.86,3034.0,226.0837,226.4137,226.0743,226.1026,3034.0
2019-06-20 11:05:00,239.98,240.06,239.76,239.84,2907.0,226.2157,226.2911,226.0083,226.0837,2907.0
2019-06-20 11:10:00,239.87,239.9,239.15,239.15,2316.0,226.112,226.1403,225.4333,225.4333,2316.0
2019-06-20 11:15:00,239.25,239.28,238.8,238.81,1900.0,225.5276,225.5559,225.1034,225.1128,1900.0
2019-06-20 11:20:00,238.99,239.72,238.94,239.42,4037.0,225.2825,225.9706,225.2354,225.6878,4037.0
2019-06-20 11:25:00,239.42,239.42,239.01,239.21,1912.0,225.6878,225.6878,225.3013,225.4899,1912.0
2019-06-20 11:30:00,239.22,239.58,239.05,239.15,3280.0,225.4993,225.8387,225.3391,225.4333,3280.0
2019-06-20 11:35:00,239.27,239.6,239.16,239.6,2054.0,225.5464,225.8575,225.4427,225.8575,2054.0
2019-06-20 11:40:00,239.94,239.94,239.63,239.91,3633.0,226.178,226.178,225.8858,226.1497,3633.0
2019-06-20 11:45:00,239.91,240.25,239.91,240.08,1593.0,226.1497,226.4702,226.1497,226.31,1593.0
2019-06-20 11:50:00,240.18,240.21,239.89,240.03,10776.0,226.4042,226.4325,226.1309,226.2628,10776.0
2019-06-20 11:55:00,240.14,240.19,240.02,240.02,1031.0,226.3665,226.4137,226.2534,226.2534,1031.0
2019-06-20 12:00:00,239.98,240.02,239.79,239.8,2149.0,226.2157,226.2534,226.0366,226.046,2149.0
2019-06-20 12:05:00,239.73,239.86,239.64,239.64,4766.0,225.98,226.1026,225.8952,225.8952,4766.0
2019-06-20 12:10:00,239.65,239.65,239.0,239.11,1918.0,225.9046,225.9046,225.2919,225.3956,1918.0
2019-06-20 12:15:00,238.86,238.93,237.84,238.02,7634.0,225.1599,225.2259,224.1985,224.3681,7634.0
2019-06-20 12:20:00,237.86,238.21,237.68,238.21,1800.0,224.2173,224.5472,224.0476,224.5472,1800.0
2019-06-20 12:25:00,238.19,238.45,238.17,238.35,1906.0,224.5284,224.7735,224.5095,224.6792,1906.0
2019-06-20 12:30:00,238.36,238.6,238.35,238.44,700.0,224.6886,224.9149,224.6792,224.764,700.0
2019-06-20 12:35:00,238.16,238.16,237.82,237.94,1200.0,224.5001,224.5001,224.1796,224.2927,1200.0
2019-06-20 12:40:00,237.91,237.95,237.62,237.62,1500.0,224.2644,224.3021,223.9911,223.9911,1500.0
2019-06-20 12:45:00,237.49,237.75,237.48,237.73,1100.0,223.8685,224.1136,223.8591,224.0948,1100.0
2019-06-20 12:50:00,237.72,238.17,237.72,237.97,2910.0,224.0853,224.5095,224.0853,224.321,2910.0
2019-06-20 12:55:00,237.97,238.04,237.69,238.01,1700.0,224.321,224.387,224.0571,224.3587,1700.0
2019-06-20 13:00:00,238.01,238.01,237.83,237.91,1249.0,224.3587,224.3587,224.189,224.2644,1249.0
2019-06-20 13:05:00,237.74,237.89,237.69,237.77,1500.0,224.1042,224.2456,224.0571,224.1325,1500.0
2019-06-20 13:10:00,237.7,237.71,237.53,237.53,610.0,224.0665,224.0759,223.9062,223.9062,610.0
2019-06-20 13:15:00,237.48,237.59,237.42,237.51,2105.0,223.8591,223.9628,223.8025,223.8874,2105.0
2019-06-20 13:20:00,237.5,237.86,237.5,237.82,2115.0,223.878,224.2173,223.878,224.1796,2115.0
2019-06-20 13:25:00,237.8,237.94,237.79,237.88,600.0,224.1607,224.2927,224.1513,224.2362,600.0
2019-06-20 13:30:00,238.17,238.19,237.98,237.98,1100.0,224.5095,224.5284,224.3304,224.3304,1100.0
2019-06-20 13:35:00,237.97,237.97,237.68,237.68,1539.0,224.321,224.321,224.0476,224.0476,1539.0
2019-06-20 13:40:00,237.79,237.79,237.42,237.42,622.0,224.1513,224.1513,223.8025,223.8025,622.0
2019-06-20 13:45:00,237.52,237.64,237.42,237.64,1544.0,223.8968,224.0099,223.8025,224.0099,1544.0
2019-06-20 13:50:00,237.64,237.7,237.42,237.45,742.0,224.0099,224.0665,223.8025,223.8308,742.0
2019-06-20 13:55:00,237.48,237.76,237.48,237.53,1723.0,223.8591,224.123,223.8591,223.9062,1723.0
2019-06-20 14:00:00,237.62,237.76,237.48,237.48,1519.0,223.9911,224.123,223.8591,223.8591,1519.0
2019-06-20 14:05:00,237.58,237.68,237.48,237.49,1500.0,223.9534,224.0476,223.8591,223.8685,1500.0
2019-06-20 14:10:00,237.55,237.73,237.49,237.64,1731.0,223.9251,224.0948,223.8685,224.0099,1731.0
2019-06-20 14:15:00,237.73,237.83,237.67,237.68,1721.0,224.0948,224.189,224.0382,224.0476,1721.0
2019-06-20 14:20:00,237.62,237.67,237.47,237.48,1200.0,223.9911,224.0382,223.8497,223.8591,1200.0
2019-06-20 14:25:00,237.46,237.47,236.77,236.79,7369.0,223.8402,223.8497,223.1898,223.2087,7369.0
2019-06-20 14:30:00,236.73,236.94,236.72,236.91,1516.0,223.1521,223.3501,223.1427,223.3218,1516.0
2019-06-20 14:35:00,236.93,236.93,236.6,236.6,1423.0,223.3406,223.3406,223.0296,223.0296,1423.0
2019-06-20 14:40:00,236.69,237.05,236.52,236.84,3725.0,223.1144,223.4538,222.9542,223.2558,3725.0
2019-06-20 14:45:00,236.68,236.8,236.52,236.52,2000.0,223.105,223.2181,222.9542,222.9542,2000.0
2019-06-20 14:50:00,236.52,236.72,236.52,236.64,2900.0,222.9542,223.1427,222.9542,223.0673,2900.0
2019-06-20 14:55:00,236.61,236.73,236.47,236.47,3907.0,223.039,223.1521,222.907,222.907,3907.0
2019-06-20 15:00:00,236.58,236.69,236.4,236.4,2170.0,223.0107,223.1144,222.841,222.841,2170.0
2019-06-20 15:05:00,236.13,236.54,236.07,236.36,7378.0,222.5865,222.973,222.53,222.8033,7378.0
2019-06-20 15:10:00,236.47,236.74,236.47,236.7,3322.0,222.907,223.1615,222.907,223.1238,3322.0
2019-06-20 15:15:00,236.67,236.8,236.6,236.71,4626.0,223.0956,223.2181,223.0296,223.1333,4626.0
2019-06-20 15:20:00,236.77,236.99,236.71,236.87,4401.0,223.1898,223.3972,223.1333,223.2841,4401.0
2019-06-20 15:25:00,236.85,236.93,236.64,236.64,2713.0,223.2652,223.3406,223.0673,223.0673,2713.0
2019-06-20 15:30:00,236.71,236.85,236.67,236.84,3549.0,223.1333,223.2652,223.0956,223.2558,3549.0
2019-06-20 15:35:00,236.78,236.78,236.43,236.43,5264.0,223.1992,223.1992,222.8693,222.8693,5264.0
2019-06-20 15:40:00,236.44,236.75,236.41,236.68,6515.0,222.8787,223.171,222.8505,223.105,6515.0
2019-06-20 15:45:00,236.7,236.92,236.63,236.92,8147.0,223.1238,223.3312,223.0579,223.3312,8147.0
2019-06-20 15:50:00,237.0,237.54,236.99,237.54,9390.0,223.4066,223.9157,223.3972,223.9157,9390.0
2019-06-20 15:55:00,237.59,237.75,237.33,237.44,38558.0,223.9628,224.1136,223.7177,223.8214,38558.0
2019-06-21 09:30:00,237.17,237.17,235.17,236.26,62460.0,223.5669,223.5669,221.6816,222.7091,62460.0
2019-06-21 09:35:00,236.15,237.54,236.13,236.36,1400.0,222.6054,223.9157,222.5865,222.8033,1400.0
2019-06-21 09:40:00,236.63,236.66,236.63,236.65,430.0,223.0579,223.0861,223.0579,223.0767,430.0
2019-06-21 09:45:00,236.61,236.67,236.2,236.2,1662.0,223.039,223.0956,222.6525,222.6525,1662.0
2019-06-21 09:50:00,235.91,236.08,235.74,236.08,1200.0,222.3791,222.5394,222.2189,222.5394,1200.0
2019-06-21 09:55:00,236.09,236.27,235.94,236.21,1000.0,222.5488,222.7185,222.4074,222.6619,1000.0
2019-06-21 10:00:00,235.94,236.32,235.94,236.31,2036.0,222.4074,222.7656,222.4074,222.7562,2036.0
2019-06-21 10:05:00,236.46,236.55,236.3,236.55,700.0,222.8976,222.9824,222.7468,222.9824,700.0
2019-06-21 10:10:00,236.7,236.7,236.15,236.35,1600.0,223.1238,223.1238,222.6054,222.7939,1600.0
2019-06-21 10:15:00,236.12,236.21,235.8,235.81,800.0,222.5771,222.6619,222.2755,222.2849,800.0
2019-06-21 10:20:00,235.93,236.08,235.78,236.05,1300.0,222.398,222.5394,222.2566,222.5111,1300.0
2019-06-21 10:25:00,236.07,236.17,235.88,236.11,2337.0,222.53,222.6242,222.3509,222.5677,2337.0
2019-06-21 10:30:00,236.16,236.21,235.99,236.17,2462.0,222.6148,222.6619,222.4546,222.6242,2462.0
2019-06-21 10:35:00,236.07,236.15,235.77,235.77,1200.0,222.53,222.6054,222.2472,222.2472,1200.0
2019-06-21 10:40:00,235.77,236.13,235.74,235.95,3138.0,222.2472,222.5865,222.2189,222.4169,3138.0
2019-06-21 10:45:00,235.91,236.38,235.89,236.37,1420.0,222.3791,222.8222,222.3603,222.8128,1420.0
2019-06-21 10:50:00,236.16,236.3,236.08,236.3,1037.0,222.6148,222.7468,222.5394,222.7468,1037.0
2019-06-21 10:55:00,236.2,236.2,235.82,235.82,1200.0,222.6525,222.6525,222.2943,222.2943,1200.0
2019-06-21 11:00:00,235.85,236.01,235.68,235.89,4075.0,222.3226,222.4734,222.1623,222.3603,4075.0
2019-06-21 11:05:00,235.89,236.71,235.89,236.51,2696.0,222.3603,223.1333,222.3603,222.9447,2696.0
2019-06-21 11:10:00,236.32,236.41,236.21,236.28,1800.0,222.7656,222.8505,222.6619,222.7279,1800.0
2019-06-21 11:15:00,236.31,236.31,235.97,236.11,2187.0,222.7562,222.7562,222.4357,222.5677,2187.0
2019-06-21 11:20:00,236.15,236.2,236.01,236.01,6600.0,222.6054,222.6525,222.4734,222.4734,6600.0
2019-06-21 11:25:00,235.93,235.93,235.35,235.35,2609.0,222.398,222.398,221.8513,221.8513,2609.0
2019-06-21 11:30:00,235.46,235.74,235.44,235.71,1515.0,221.955,222.2189,221.9361,222.1906,1515.0
2019-06-21 11:35:00,235.81,235.87,235.35,235.35,1371.0,222.2849,222.3414,221.8513,221.8513,1371.0
2019-06-21 11:40:00,235.35,235.35,235.05,235.25,800.0,221.8513,221.8513,221.5685,221.757,800.0
2019-06-21 11:45:00,235.28,235.28,235.1,235.1,300.0,221.7853,221.7853,221.6156,221.6156,300.0
2019-06-21 11:50:00,235.17,235.17,234.93,235.04,1800.0,221.6816,221.6816,221.4554,221.559,1800.0
2019-06-21 11:55:00,235.13,235.13,234.93,234.95,1300.0,221.6439,221.6439,221.4554,221.4742,1300.0
2019-06-21 12:00:00,235.06,235.57,235.06,235.43,1400.0,221.5779,222.0586,221.5779,221.9267,1400.0
2019-06-21 12:05:00,235.51,235.51,235.27,235.27,1718.0,222.0021,222.0021,221.7759,221.7759,1718.0
2019-06-21 12:10:00,235.21,235.36,235.21,235.35,1419.0,221.7193,221.8607,221.7193,221.8513,1419.0
2019-06-21 12:15:00,235.17,235.45,235.09,235.09,1023.0,221.6816,221.9455,221.6062,221.6062,1023.0
2019-06-21 12:20:00,235.16,235.17,235.1,235.1,400.0,221.6722,221.6816,221.6156,221.6156,400.0
2019-06-21 12:25:00,235.13,235.35,235.06,235.27,1011.0,221.6439,221.8513,221.5779,221.7759,1011.0
2019-06-21 12:30:00,235.28,235.5,235.28,235.36,519.0,221.7853,221.9927,221.7853,221.8607,519.0
2019-06-21 12:35:00,235.41,235.41,235.3,235.36,1500.0,221.9078,221.9078,221.8041,221.8607,1500.0
2019-06-21 12:40:00,235.3,235.3,235.23,235.28,600.0,221.8041,221.8041,221.7382,221.7853,600.0
2019-06-21 12:45:00,235.32,235.58,235.32,235.36,1954.0,221.823,222.0681,221.823,221.8607,1954.0
2019-06-21 12:50:00,235.37,235.37,235.25,235.25,488.0,221.8701,221.8701,221.757,221.757,488.0
2019-06-21 12:55:00,235.25,235.4,235.15,235.39,1350.0,221.757,221.8984,221.6627,221.889,1350.0
2019-06-21 13:00:00,235.36,235.36,235.2,235.34,1647.0,221.8607,221.8607,221.7099,221.8418,1647.0
2019-06-21 13:05:00,235.26,235.33,235.26,235.33,600.0,221.7664,221.8324,221.7664,221.8324,600.0
2019-06-21 13:10:00,235.33,235.33,235.33,235.33,0.0,221.8324,221.8324,221.8324,221.8324,0.0
2019-06-21 13:15:00,235.26,235.37,235.26,235.37,400.0,221.7664,221.8701,221.7664,221.8701,400.0
2019-06-21 13:20:00,235.27,235.28,235.13,235.13,1289.0,221.7759,221.7853,221.6439,221.6439,1289.0
2019-06-21 13:25:00,235.06,235.06,234.84,234.84,200.0,221.5779,221.5779,221.3705,221.3705,200.0
2019-06-21 13:30:00,234.93,234.98,234.71,234.79,1300.0,221.4554,221.5025,221.248,221.3234,1300.0
2019-06-21 13:35:00,234.79,234.85,234.72,234.81,700.0,221.3234,221.3799,221.2574,221.3422,700.0
2019-06-21 13:40:00,234.82,234.94,234.78,234.79,1206.0,221.3517,221.4648,221.314,221.3234,1206.0
2019-06-21 13:45:00,234.78,234.89,234.77,234.84,900.0,221.314,221.4177,221.3045,221.3705,900.0
2019-06-21 13:50:00,234.85,234.85,234.55,234.59,1220.0,221.3799,221.3799,221.0972,221.1349,1220.0
2019-06-21 13:55:00,234.6,234.68,234.45,234.45,1453.0,221.1443,221.2197,221.0029,221.0029,1453.0
2019-06-21 14:00:00,234.51,234.71,234.5,234.68,1200.0,221.0594,221.248,221.05,221.2197,1200.0
2019-06-21 14:05:00,234.64,234.64,234.49,234.49,1182.0,221.182,221.182,221.0406,221.0406,1182.0
2019-06-21 14:10:00,234.55,234.55,234.28,234.28,1500.0,221.0972,221.0972,220.8426,220.8426,1500.0
2019-06-21 14:15:00,234.34,234.6,234.28,234.49,2667.0,220.8992,221.1443,220.8426,221.0406,2667.0
2019-06-21 14:20:00,234.5,234.56,234.3,234.31,1987.0,221.05,221.1066,220.8615,220.8709,1987.0
2019-06-21 14:25:00,234.3,234.49,234.27,234.49,3800.0,220.8615,221.0406,220.8332,221.0406,3800.0
2019-06-21 14:30:00,234.62,234.76,234.58,234.58,1900.0,221.1631,221.2951,221.1254,221.1254,1900.0
2019-06-21 14:35:00,234.56,234.62,234.47,234.56,900.0,221.1066,221.1631,221.0217,221.1066,900.0
2019-06-21 14:40:00,234.54,234.56,234.34,234.34,2863.0,221.0877,221.1066,220.8992,220.8992,2863.0
2019-06-21 14:45:00,234.31,234.32,234.12,234.12,1500.0,220.8709,220.8803,220.6918,220.6918,1500.0
2019-06-21 14:50:00,234.21,234.39,234.21,234.21,2200.0,220.7767,220.9463,220.7767,220.7767,2200.0
2019-06-21 14:55:00,234.16,234.29,234.16,234.22,1670.0,220.7295,220.8521,220.7295,220.7861,1670.0
2019-06-21 15:00:00,234.25,234.25,234.09,234.16,6107.0,220.8144,220.8144,220.6635,220.7295,6107.0
2019-06-21 15:05:00,234.1,234.33,234.05,234.32,1512.0,220.673,220.8898,220.6258,220.8803,1512.0
2019-06-21 15:10:00,234.35,234.36,234.18,234.29,2634.0,220.9086,220.918,220.7484,220.8521,2634.0
2019-06-21 15:15:00,234.34,234.42,234.23,234.39,3010.0,220.8992,220.9746,220.7955,220.9463,3010.0
2019-06-21 15:20:00,234.39,234.39,234.19,234.2,3009.0,220.9463,220.9463,220.7578,220.7672,3009.0
2019-06-21 15:25:00,234.21,234.21,233.95,234.0,5314.0,220.7767,220.7767,220.5316,220.5787,5314.0
2019-06-21 15:30:00,233.98,234.12,233.75,233.77,5055.0,220.5598,220.6918,220.343,220.3619,5055.0
2019-06-21 15:35:00,233.79,234.0,233.75,233.85,7764.0,220.3807,220.5787,220.343,220.4373,7764.0
2019-06-21 15:40:00,233.89,233.95,233.72,233.86,6198.0,220.475,220.5316,220.3148,220.4467,6198.0
2019-06-21 15:45:00,233.85,234.2,233.82,234.2,7150.0,220.4373,220.7672,220.409,220.7672,7150.0
2019-06-21 15:50:00,234.05,234.17,233.62,233.71,8882.0,220.6258,220.7389,220.2205,220.3053,8882.0
2019-06-21 15:55:00,233.76,233.76,232.24,232.46,79826.0,220.3525,220.3525,218.9196,219.127,79826.0
2019-06-24 09:30:00,233.69,234.84,233.69,234.84,3856.0,220.2865,221.3705,220.2865,221.3705,3856.0
2019-06-24 09:35:00,233.75,233.87,232.81,233.87,2008.0,220.343,220.4562,219.457,220.4562,2008.0
2019-06-24 09:40:00,233.63,234.02,233.63,233.78,1900.0,220.2299,220.5976,220.2299,220.3713,1900.0
2019-06-24 09:45:00,233.52,233.96,233.35,233.96,3441.0,220.1262,220.541,219.966,220.541,3441.0
2019-06-24 09:50:00,234.13,234.49,233.6,233.61,2103.0,220.7012,221.0406,220.2016,220.2111,2103.0
2019-06-24 09:55:00,233.55,233.71,233.14,233.15,1000.0,220.1545,220.3053,219.768,219.7775,1000.0
2019-06-24 10:00:00,233.46,233.71,233.37,233.63,1348.0,220.0697,220.3053,219.9848,220.2299,1348.0
2019-06-24 10:05:00,233.86,234.0,233.76,234.0,1090.0,220.4467,220.5787,220.3525,220.5787,1090.0
2019-06-24 10:10:00,234.25,234.27,234.15,234.24,777.0,220.8144,220.8332,220.7201,220.8049,777.0
2019-06-24 10:15:00,234.14,234.3,233.6,233.62,2208.0,220.7107,220.8615,220.2016,220.2205,2208.0
2019-06-24 10:20:00,233.49,233.81,233.49,233.56,500.0,220.0979,220.3996,220.0979,220.1639,500.0
2019-06-24 10:25:00,233.72,233.72,233.4,233.63,1600.0,220.3148,220.3148,220.0131,220.2299,1600.0
2019-06-24 10:30:00,233.59,233.59,233.13,233.18,2609.0,220.1922,220.1922,219.7586,219.8057,2609.0
2019-06-24 10:35:00,233.14,233.45,233.13,233.13,5395.0,219.768,220.0602,219.7586,219.7586,5395.0
2019-06-24 10:40:00,233.09,233.09,232.73,233.09,1920.0,219.7209,219.7209,219.3815,219.7209,1920.0
2019-06-24 10:45:00,233.16,233.32,233.1,233.11,1720.0,219.7869,219.9377,219.7303,219.7397,1720.0
2019-06-24 10:50:00,233.06,233.06,232.67,232.84,1804.0,219.6926,219.6926,219.325,219.4852,1804.0
2019-06-24 10:55:00,232.63,233.01,232.63,232.94,2385.0,219.2873,219.6455,219.2873,219.5795,2385.0
2019-06-24 11:00:00,233.03,233.47,232.98,233.43,1304.0,219.6643,220.0791,219.6172,220.0414,1304.0
2019-06-24 11:05:00,233.61,234.17,233.57,234.16,3453.0,220.2111,220.7389,220.1734,220.7295,3453.0
2019-06-24 11:10:00,234.23,234.33,234.1,234.33,1533.0,220.7955,220.8898,220.673,220.8898,1533.0
2019-06-24 11:15:00,234.48,234.68,234.15,234.15,2504.0,221.0312,221.2197,220.7201,220.7201,2504.0
2019-06-24 11:20:00,234.12,234.34,233.99,234.33,4000.0,220.6918,220.8992,220.5693,220.8898,4000.0
2019-06-24 11:25:00,234.4,234.91,234.39,234.76,3320.0,220.9558,221.4365,220.9463,221.2951,3320.0
2019-06-24 11:30:00,234.84,234.95,234.79,234.9,1239.0,221.3705,221.4742,221.3234,221.4271,1239.0
2019-06-24 11:35:00,234.82,234.83,234.79,234.83,500.0,221.3517,221.3611,221.3234,221.3611,500.0
2019-06-24 11:40:00,234.59,234.59,234.51,234.51,300.0,221.1349,221.1349,221.0594,221.0594,300.0
2019-06-24 11:45:00,234.2,234.42,234.06,234.42,1775.0,220.7672,220.9746,220.6353,220.9746,1775.0
2019-06-24 11:50:00,234.43,234.54,234.25,234.33,2418.0,220.984,221.0877,220.8144,220.8898,2418.0
2019-06-24 11:55:00,234.18,234.36,234.02,234.1,6943.0,220.7484,220.918,220.5976,220.673,6943.0
2019-06-24 12:00:00,234.2,234.24,234.1,234.17,1100.0,220.7672,220.8049,220.673,220.7389,1100.0
2019-06-24 12:05:00,234.11,234.21,233.95,233.95,1600.0,220.6824,220.7767,220.5316,220.5316,1600.0
2019-06-24 12:10:00,234.06,234.06,233.84,234.05,2584.0,220.6353,220.6353,220.4279,220.6258,2584.0
2019-06-24 12:15:00,234.05,234.05,233.92,233.97,532.0,220.6258,220.6258,220.5033,220.5504,532.0
2019-06-24 12:20:00,233.97,234.11,233.68,234.1,4469.0,220.5504,220.6824,220.2771,220.673,4469.0
2019-06-24 12:25:00,234.03,234.1,234.02,234.04,1177.0,220.607,220.673,220.5976,220.6164,1177.0
2019-06-24 12:30:00,233.99,234.2,233.99,234.2,1830.0,220.5693,220.7672,220.5693,220.7672,1830.0
2019-06-24 12:35:00,234.29,234.29,234.11,234.17,1020.0,220.8521,220.8521,220.6824,220.7389,1020.0
2019-06-24 12:40:00,234.17,234.21,233.99,234.02,1500.0,220.7389,220.7767,220.5693,220.5976,1500.0
2019-06-24 12:45:00,233.99,234.01,233.92,233.98,500.0,220.5693,220.5881,220.5033,220.5598,500.0
2019-06-24 12:50:00,234.17,234.25,234.07,234.25,1385.0,220.7389,220.8144,220.6447,220.8144,1385.0
2019-06-24 12:55:00,234.16,234.37,233.98,234.37,3350.0,220.7295,220.9275,220.5598,220.9275,3350.0
2019-06-24 13:00:00,234.22,234.31,234.11,234.11,1200.0,220.7861,220.8709,220.6824,220.6824,1200.0
2019-06-24 13:05:00,234.16,234.16,234.04,234.04,800.0,220.7295,220.7295,220.6164,220.6164,800.0
2019-06-24 13:10:00,234.16,234.16,234.02,234.07,931.0,220.7295,220.7295,220.5976,220.6447,931.0
2019-06-24 13:15:00,234.02,234.32,234.02,234.32,4715.0,220.5976,220.8803,220.5976,220.8803,4715.0
2019-06-24 13:20:00,234.39,234.52,234.39,234.46,2437.0,220.9463,221.0689,220.9463,221.0123,2437.0
2019-06-24 13:25:00,234.45,234.56,234.39,234.49,1835.0,221.0029,221.1066,220.9463,221.0406,1835.0
2019-06-24 13:30:00,234.47,234.56,234.47,234.49,1100.0,221.0217,221.1066,221.0217,221.0406,1100.0
2019-06-24 13:35:00,234.55,234.79,234.55,234.79,1702.0,221.0972,221.3234,221.0972,221.3234,1702.0
2019-06-24 13:40:00,234.72,234.72,234.56,234.62,1400.0,221.2574,221.2574,221.1066,221.1631,1400.0
2019-06-24 13:45:00,234.6,234.71,234.54,234.6,2250.0,221.1443,221.248,221.0877,221.1443,2250.0
2019-06-24 13:50:00,234.52,234.52,234.37,234.37,1971.0,221.0689,221.0689,220.9275,220.9275,1971.0
2019-06-24 13:55:00,234.33,234.41,234.28,234.31,1384.0,220.8898,220.9652,220.8426,220.8709,1384.0
2019-06-24 14:00:00,234.4,234.4,234.21,234.26,1201.0,220.9558,220.9558,220.7767,220.8238,1201.0
2019-06-24 14:05:00,234.29,234.4,234.26,234.34,1647.0,220.8521,220.9558,220.8238,220.8992,1647.0
2019-06-24 14:10:00,234.35,234.47,234.26,234.47,2742.0,220.9086,221.0217,220.8238,221.0217,2742.0
2019-06-24 14:15:00,234.48,234.7,234.48,234.5,1100.0,221.0312,221.2385,221.0312,221.05,1100.0
2019-06-24 14:20:00,234.5,234.97,234.5,234.97,4025.0,221.05,221.4931,221.05,221.4931,4025.0
2019-06-24 14:25:00,234.88,234.92,234.69,234.88,3292.0,221.4082,221.4459,221.2291,221.4082,3292.0
2019-06-24 14:30:00,234.93,235.07,234.8,235.06,2000.0,221.4554,221.5873,221.3328,221.5779,2000.0
2019-06-24 14:35:00,234.99,235.06,234.98,235.06,1500.0,221.5119,221.5779,221.5025,221.5779,1500.0
2019-06-24 14:40:00,234.96,235.12,234.94,235.07,2608.0,221.4836,221.6345,221.4648,221.5873,2608.0
2019-06-24 14:45:00,235.08,235.33,235.08,235.19,4253.0,221.5968,221.8324,221.5968,221.7004,4253.0
2019-06-24 14:50:00,235.28,235.4,235.28,235.35,1501.0,221.7853,221.8984,221.7853,221.8513,1501.0
2019-06-24 14:55:00,235.28,235.45,235.28,235.45,2886.0,221.7853,221.9455,221.7853,221.9455,2886.0
2019-06-24 15:00:00,235.46,235.81,235.46,235.7,3303.0,221.955,222.2849,221.955,222.1812,3303.0
2019-06-24 15:05:00,235.68,235.78,235.55,235.55,4010.0,222.1623,222.2566,222.0398,222.0398,4010.0
2019-06-24 15:10:00,235.55,235.72,235.48,235.68,4303.0,222.0398,222.2,221.9738,222.1623,4303.0
2019-06-24 15:15:00,235.67,235.79,235.66,235.75,3200.0,222.1529,222.266,222.1435,222.2283,3200.0
2019-06-24 15:20:00,235.77,236.11,235.66,235.67,6589.0,222.2472,222.5677,222.1435,222.1529,6589.0
2019-06-24 15:25:00,235.67,235.76,235.57,235.59,3914.0,222.1529,222.2378,222.0586,222.0775,3914.0
2019-06-24 15:30:00,235.61,235.68,235.56,235.63,1600.0,222.0964,222.1623,222.0492,222.1152,1600.0
2019-06-24 15:35:00,235.64,235.81,235.59,235.67,2460.0,222.1246,222.2849,222.0775,222.1529,2460.0
2019-06-24 15:40:00,235.68,235.75,235.64,235.67,3600.0,222.1623,222.2283,222.1246,222.1529,3600.0
2019-06-24 15:45:00,235.65,235.65,235.44,235.44,3498.0,222.1341,222.1341,221.9361,221.9361,3498.0
2019-06-24 15:50:00,235.39,235.64,235.37,235.54,3981.0,221.889,222.1246,221.8701,222.0304,3981.0
2019-06-24 15:55:00,235.49,235.53,234.86,235.13,16146.0,221.9832,222.0209,221.3894,221.6439,16146.0
2019-06-25 09:30:00,234.78,234.78,234.22,234.53,15555.0,221.314,221.314,220.7861,221.0783,15555.0
2019-06-25 09:35:00,234.07,234.1,233.49,233.72,400.0,220.6447,220.673,220.0979,220.3148,400.0
2019-06-25 09:40:00,233.39,233.76,233.03,233.76,3000.0,220.0037,220.3525,219.6643,220.3525,3000.0
2019-06-25 09:45:00,233.89,234.24,233.61,233.81,2115.0,220.475,220.8049,220.2111,220.3996,2115.0
2019-06-25 09:50:00,234.01,234.68,234.01,234.66,900.0,220.5881,221.2197,220.5881,221.2008,900.0
2019-06-25 09:55:00,234.73,234.92,234.5,234.92,4501.0,221.2668,221.4459,221.05,221.4459,4501.0
2019-06-25 10:00:00,234.53,234.77,234.47,234.47,600.0,221.0783,221.3045,221.0217,221.0217,600.0
2019-06-25 10:05:00,234.63,234.63,234.38,234.5,1179.0,221.1726,221.1726,220.9369,221.05,1179.0
2019-06-25 10:10:00,234.41,234.41,234.16,234.34,500.0,220.9652,220.9652,220.7295,220.8992,500.0
2019-06-25 10:15:00,234.44,234.44,234.39,234.39,400.0,220.9935,220.9935,220.9463,220.9463,400.0
2019-06-25 10:20:00,234.36,234.59,234.36,234.42,1200.0,220.918,221.1349,220.918,220.9746,1200.0
2019-06-25 10:25:00,234.65,234.84,234.54,234.77,2037.0,221.1914,221.3705,221.0877,221.3045,2037.0
2019-06-25 10:30:00,234.66,234.76,234.44,234.44,800.0,221.2008,221.2951,220.9935,220.9935,800.0
2019-06-25 10:35:00,234.49,234.51,234.17,234.17,1653.0,221.0406,221.0594,220.7389,220.7389,1653.0
2019-06-25 10:40:00,233.98,234.1,233.96,233.96,1542.0,220.5598,220.673,220.541,220.541,1542.0
2019-06-25 10:45:00,234.13,234.13,234.1,234.1,400.0,220.7012,220.7012,220.673,220.673,400.0
2019-06-25 10:50:00,234.13,234.2,234.1,234.16,1814.0,220.7012,220.7672,220.673,220.7295,1814.0
2019-06-25 10:55:00,233.78,233.91,233.52,233.83,600.0,220.3713,220.4939,220.1262,220.4184,600.0
2019-06-25 11:00:00,233.53,233.65,233.44,233.65,1217.0,220.1357,220.2488,220.0508,220.2488,1217.0
2019-06-25 11:05:00,233.61,233.82,233.44,233.82,1421.0,220.2111,220.409,220.0508,220.409,1421.0
2019-06-25 11:10:00,233.8,233.87,233.74,233.74,900.0,220.3902,220.4562,220.3336,220.3336,900.0
2019-06-25 11:15:00,233.8,234.13,233.77,234.11,1100.0,220.3902,220.7012,220.3619,220.6824,1100.0
2019-06-25 11:20:00,234.17,234.49,234.17,234.49,554.0,220.7389,221.0406,220.7389,221.0406,554.0
2019-06-25 11:25:00,234.38,234.48,234.07,234.07,900.0,220.9369,221.0312,220.6447,220.6447,900.0
2019-06-25 11:30:00,234.15,234.19,234.14,234.19,300.0,220.7201,220.7578,220.7107,220.7578,300.0
2019-06-25 11:35:00,233.89,233.99,233.86,233.92,550.0,220.475,220.5693,220.4467,220.5033,550.0
2019-06-25 11:40:00,233.98,234.12,233.92,234.12,1800.0,220.5598,220.6918,220.5033,220.6918,1800.0
2019-06-25 11:45:00,234.1,234.17,233.94,234.17,1000.0,220.673,220.7389,220.5221,220.7389,1000.0
2019-06-25 11:50:00,234.09,234.16,234.0,234.0,500.0,220.6635,220.7295,220.5787,220.5787,500.0
2019-06-25 11:55:00,234.13,234.18,234.13,234.18,500.0,220.7012,220.7484,220.7012,220.7484,500.0
2019-06-25 12:00:00,234.17,234.22,234.17,234.22,700.0,220.7389,220.7861,220.7389,220.7861,700.0
2019-06-25 12:05:00,234.32,234.54,234.32,234.51,2342.0,220.8803,221.0877,220.8803,221.0594,2342.0
2019-06-25 12:10:00,234.5,234.58,234.45,234.58,600.0,221.05,221.1254,221.0029,221.1254,600.0
2019-06-25 12:15:00,234.43,234.52,234.43,234.52,700.0,220.984,221.0689,220.984,221.0689,700.0
2019-06-25 12:20:00,234.45,234.45,234.22,234.31,1100.0,221.0029,221.0029,220.7861,220.8709,1100.0
2019-06-25 12:25:00,234.46,234.55,234.33,234.43,900.0,221.0123,221.0972,220.8898,220.984,900.0
2019-06-25 12:30:00,234.41,234.43,234.35,234.35,600.0,220.9652,220.984,220.9086,220.9086,600.0
2019-06-25 12:35:00,234.38,234.39,233.66,233.66,2205.0,220.9369,220.9463,220.2582,220.2582,2205.0
2019-06-25 12:40:00,233.59,233.78,233.5,233.66,1294.0,220.1922,220.3713,220.1074,220.2582,1294.0
2019-06-25 12:45:00,233.8,234.14,233.75,234.14,4980.0,220.3902,220.7107,220.343,220.7107,4980.0
2019-06-25 12:50:00,234.18,234.18,234.18,234.18,105.0,220.7484,220.7484,220.7484,220.7484,105.0
2019-06-25 12:55:00,234.21,234.26,234.16,234.24,1100.0,220.7767,220.8238,220.7295,220.8049,1100.0
2019-06-25 13:00:00,234.11,234.11,233.48,233.85,2564.0,220.6824,220.6824,220.0885,220.4373,2564.0
2019-06-25 13:05:00,233.78,233.78,233.42,233.67,1600.0,220.3713,220.3713,220.032,220.2676,1600.0
2019-06-25 13:10:00,233.71,233.78,233.69,233.69,600.0,220.3053,220.3713,220.2865,220.2865,600.0
2019-06-25 13:15:00,233.69,233.7,233.55,233.68,1210.0,220.2865,220.2959,220.1545,220.2771,1210.0
2019-06-25 13:20:00,233.66,233.71,233.61,233.61,800.0,220.2582,220.3053,220.2111,220.2111,800.0
2019-06-25 13:25:00,233.64,233.73,233.63,233.73,2304.0,220.2393,220.3242,220.2299,220.3242,2304.0
2019-06-25 13:30:00,233.68,233.89,233.68,233.84,1101.0,220.2771,220.475,220.2771,220.4279,1101.0
2019-06-25 13:35:00,233.92,234.01,233.67,233.8,2300.0,220.5033,220.5881,220.2676,220.3902,2300.0
2019-06-25 13:40:00,233.85,233.85,233.66,233.79,5500.0,220.4373,220.4373,220.2582,220.3807,5500.0
2019-06-25 13:45:00,233.81,233.85,233.64,233.73,1300.0,220.3996,220.4373,220.2393,220.3242,1300.0
2019-06-25 13:50:00,233.68,233.77,233.5,233.5,1400.0,220.2771,220.3619,220.1074,220.1074,1400.0
2019-06-25 13:55:00,233.3,233.31,232.79,232.91,2489.0,219.9188,219.9283,219.4381,219.5512,2489.0
2019-06-25 14:00:00,232.94,233.0,232.9,232.9,700.0,219.5795,219.6361,219.5418,219.5418,700.0
2019-06-25 14:05:00,232.9,232.94,232.82,232.93,1181.0,219.5418,219.5795,219.4664,219.5701,1181.0
2019-06-25 14:10:00,232.89,232.89,232.81,232.84,1137.0,219.5324,219.5324,219.457,219.4852,1137.0
2019-06-25 14:15:00,232.86,232.9,232.63,232.63,2000.0,219.5041,219.5418,219.2873,219.2873,2000.0
2019-06-25 14:20:00,232.44,232.44,232.15,232.21,2441.0,219.1082,219.1082,218.8348,218.8914,2441.0
2019-06-25 14:25:00,232.27,232.27,232.11,232.11,1200.0,218.9479,218.9479,218.7971,218.7971,1200.0
2019-06-25 14:30:00,232.08,232.12,231.81,231.92,700.0,218.7688,218.8065,218.5143,218.618,700.0
2019-06-25 14:35:00,231.85,231.85,231.4,231.5,3844.0,218.552,218.552,218.1278,218.2221,3844.0
2019-06-25 14:40:00,231.58,231.7,231.38,231.58,2144.0,218.2975,218.4106,218.109,218.2975,2144.0
2019-06-25 14:45:00,231.5,231.61,231.46,231.61,1400.0,218.2221,218.3258,218.1844,218.3258,1400.0
2019-06-25 14:50:00,231.58,231.61,231.34,231.39,1300.0,218.2975,218.3258,218.0713,218.1184,1300.0
2019-06-25 14:55:00,231.45,231.74,231.45,231.74,1735.0,218.175,218.4483,218.175,218.4483,1735.0
2019-06-25 15:00:00,231.69,231.8,231.67,231.73,2700.0,218.4012,218.5049,218.3823,218.4389,2700.0
2019-06-25 15:05:00,231.78,231.96,231.74,231.94,3200.0,218.486,218.6557,218.4483,218.6369,3200.0
2019-06-25 15:10:00,231.83,231.83,231.64,231.64,2136.0,218.5332,218.5332,218.3541,218.3541,2136.0
2019-06-25 15:15:00,231.46,231.57,231.4,231.44,2694.0,218.1844,218.2881,218.1278,218.1655,2694.0
2019-06-25 15:20:00,231.32,231.6,231.32,231.43,5739.0,218.0524,218.3164,218.0524,218.1561,5739.0
2019-06-25 15:25:00,231.3,231.3,230.95,231.05,6701.0,218.0336,218.0336,217.7036,217.7979,6701.0
2019-06-25 15:30:00,231.03,231.09,230.64,230.64,4200.0,217.779,217.8356,217.4114,217.4114,4200.0
2019-06-25 15:35:00,230.69,231.08,230.69,231.02,4000.0,217.4585,217.8262,217.4585,217.7696,4000.0
2019-06-25 15:40:00,231.05,231.15,230.81,230.81,2884.0,217.7979,217.8922,217.5717,217.5717,2884.0
2019-06-25 15:45:00,230.7,230.85,230.51,230.72,6345.0,217.468,217.6094,217.2889,217.4868,6345.0
2019-06-25 15:50:00,230.73,230.78,230.57,230.63,8241.0,217.4963,217.5434,217.3454,217.402,8241.0
2019-06-25 15:55:00,230.55,230.85,230.51,230.8,20229.0,217.3266,217.6094,217.2889,217.5622,20229.0
2019-06-26 09:30:00,231.71,232.42,231.5,232.42,4934.0,218.42,219.0893,218.2221,219.0893,4934.0
2019-06-26 09:35:00,232.62,232.9,231.94,232.67,2950.0,219.2778,219.5418,218.6369,219.325,2950.0
2019-06-26 09:40:00,232.02,233.02,231.42,231.42,2856.0,218.7123,219.6549,218.1467,218.1467,2856.0
2019-06-26 09:45:00,231.27,231.63,230.83,230.83,1600.0,218.0053,218.3446,217.5905,217.5905,1600.0
2019-06-26 09:50:00,230.7,230.7,230.22,230.22,837.0,217.468,217.468,217.0155,217.0155,837.0
2019-06-26 09:55:00,230.23,230.29,229.62,230.29,6044.0,217.0249,217.0815,216.4499,217.0815,6044.0
2019-06-26 10:00:00,230.1,230.1,229.65,229.65,933.0,216.9024,216.9024,216.4782,216.4782,933.0
2019-06-26 10:05:00,229.82,229.95,229.79,229.91,25700.0,216.6384,216.761,216.6102,216.7233,25700.0
2019-06-26 10:10:00,229.95,230.06,229.63,229.63,1241.0,216.761,216.8647,216.4593,216.4593,1241.0
2019-06-26 10:15:00,229.63,229.63,228.85,229.05,2409.0,216.4593,216.4593,215.7241,215.9126,2409.0
2019-06-26 10:20:00,228.94,229.4,228.93,229.17,1469.0,215.8089,216.2425,215.7995,216.0257,1469.0
2019-06-26 10:25:00,229.28,229.53,229.27,229.32,1135.0,216.1294,216.3651,216.12,216.1671,1135.0
2019-06-26 10:30:00,229.23,229.26,229.2,229.2,300.0,216.0823,216.1106,216.054,216.054,300.0
2019-06-26 10:35:00,229.4,229.64,229.4,229.56,1500.0,216.2425,216.4688,216.2425,216.3934,1500.0
2019-06-26 10:40:00,229.58,229.69,229.49,229.69,1430.0,216.4122,216.5159,216.3274,216.5159,1430.0
2019-06-26 10:45:00,229.22,229.46,229.08,229.46,16883.0,216.0729,216.2991,215.9409,216.2991,16883.0
2019-06-26 10:50:00,229.37,229.37,229.2,229.27,1100.0,216.2143,216.2143,216.054,216.12,1100.0
2019-06-26 10:55:00,229.21,229.6,229.21,229.6,1500.0,216.0634,216.4311,216.0634,216.4311,1500.0
2019-06-26 11:00:00,229.53,229.78,229.52,229.71,1618.0,216.3651,216.6007,216.3557,216.5348,1618.0
2019-06-26 11:05:00,229.61,229.7,229.41,229.41,508.0,216.4405,216.5253,216.252,216.252,508.0
2019-06-26 11:10:00,229.56,229.74,229.43,229.52,16700.0,216.3934,216.563,216.2708,216.3557,16700.0
2019-06-26 11:15:00,229.33,229.51,228.95,229.22,3151.0,216.1766,216.3462,215.8183,216.0729,3151.0
2019-06-26 11:20:00,229.28,229.43,229.28,229.38,5723.0,216.1294,216.2708,216.1294,216.2237,5723.0
2019-06-26 11:25:00,229.54,229.76,229.42,229.76,2300.0,216.3745,216.5819,216.2614,216.5819,2300.0
2019-06-26 11:30:00,229.78,229.78,229.32,229.37,1294.0,216.6007,216.6007,216.1671,216.2143,1294.0
2019-06-26 11:35:00,229.46,229.5,229.4,229.5,1200.0,216.2991,216.3368,216.2425,216.3368,1200.0
2019-06-26 11:40:00,229.35,229.64,229.31,229.58,2700.0,216.1954,216.4688,216.1577,216.4122,2700.0
2019-06-26 11:45:00,229.61,229.79,229.58,229.69,1304.0,216.4405,216.6102,216.4122,216.5159,1304.0
2019-06-26 11:50:00,229.58,229.73,229.42,229.73,2100.0,216.4122,216.5536,216.2614,216.5536,2100.0
2019-06-26 11:55:00,229.86,230.03,229.73,230.03,1037.0,216.6762,216.8364,216.5536,216.8364,1037.0
2019-06-26 12:00:00,230.06,230.13,229.8,229.84,8625.0,216.8647,216.9307,216.6196,216.6573,8625.0
2019-06-26 12:05:00,229.72,229.89,229.71,229.88,2200.0,216.5442,216.7044,216.5348,216.695,2200.0
2019-06-26 12:10:00,230.01,230.35,229.96,230.35,1200.0,216.8175,217.138,216.7704,217.138,1200.0
2019-06-26 12:15:00,230.2,230.2,230.08,230.15,700.0,216.9967,216.9967,216.8835,216.9495,700.0
2019-06-26 12:20:00,230.23,230.29,230.12,230.29,700.0,217.0249,217.0815,216.9212,217.0815,700.0
2019-06-26 12:25:00,230.37,230.44,230.19,230.19,1900.0,217.1569,217.2229,216.9872,216.9872,1900.0
2019-06-26 12:30:00,230.15,230.15,229.97,229.97,1412.0,216.9495,216.9495,216.7798,216.7798,1412.0
2019-06-26 12:35:00,229.98,230.0,229.72,229.96,2100.0,216.7893,216.8081,216.5442,216.7704,2100.0
2019-06-26 12:40:00,229.94,229.97,229.83,229.84,1500.0,216.7516,216.7798,216.6479,216.6573,1500.0
2019-06-26 12:45:00,229.91,230.11,229.79,230.0,11200.0,216.7233,216.9118,216.6102,216.8081,11200.0
2019-06-26 12:50:00,229.91,230.01,229.89,230.01,600.0,216.7233,216.8175,216.7044,216.8175,600.0
2019-06-26 12:55:00,230.02,230.16,229.95,230.15,800.0,216.827,216.9589,216.761,216.9495,800.0
2019-06-26 13:00:00,230.18,230.18,229.98,230.05,600.0,216.9778,216.9778,216.7893,216.8553,600.0
2019-06-26 13:05:00,230.08,230.08,229.99,230.04,1200.0,216.8835,216.8835,216.7987,216.8458,1200.0
2019-06-26 13:10:00,230.07,230.1,229.94,229.98,2600.0,216.8741,216.9024,216.7516,216.7893,2600.0
2019-06-26 13:15:00,229.9,230.29,229.9,230.21,1313.0,216.7139,217.0815,216.7139,217.0061,1313.0
2019-06-26 13:20:00,230.21,230.38,230.1,230.1,32600.0,217.0061,217.1663,216.9024,216.9024,32600.0
2019-06-26 13:25:00,229.99,230.11,229.97,229.97,3971.0,216.7987,216.9118,216.7798,216.7798,3971.0
2019-06-26 13:30:00,229.91,229.91,229.82,229.82,700.0,216.7233,216.7233,216.6384,216.6384,700.0
2019-06-26 13:35:00,229.87,230.16,229.87,230.16,2104.0,216.6856,216.9589,216.6856,216.9589,2104.0
2019-06-26 13:40:00,230.17,230.17,229.96,229.96,800.0,216.9684,216.9684,216.7704,216.7704,800.0
2019-06-26 13:45:00,229.97,230.06,229.79,230.03,4300.0,216.7798,216.8647,216.6102,216.8364,4300.0
2019-06-26 13:50:00,230.06,230.08,229.9,230.08,2846.0,216.8647,216.8835,216.7139,216.8835,2846.0
2019-06-26 13:55:00,230.14,230.34,230.1,230.34,1800.0,216.9401,217.1286,216.9024,217.1286,1800.0
2019-06-26 14:00:00,230.28,230.43,230.14,230.43,3512.0,217.0721,217.2135,216.9401,217.2135,3512.0
2019-06-26 14:05:00,230.36,230.69,230.36,230.68,1993.0,217.1475,217.4585,217.1475,217.4491,1993.0
2019-06-26 14:10:00,230.73,230.97,230.73,230.78,2411.0,217.4963,217.7225,217.4963,217.5434,2411.0
2019-06-26 14:15:00,230.74,230.78,230.6,230.6,1800.0,217.5057,217.5434,217.3737,217.3737,1800.0
2019-06-26 14:20:00,230.56,230.63,230.52,230.6,1500.0,217.336,217.402,217.2983,217.3737,1500.0
2019-06-26 14:25:00,230.49,230.86,230.48,230.86,8200.0,217.27,217.6188,217.2606,217.6188,8200.0
2019-06-26 14:30:00,230.88,231.05,230.78,231.05,1600.0,217.6376,217.7979,217.5434,217.7979,1600.0
2019-06-26 14:35:00,231.06,231.53,230.98,231.36,4391.0,217.8073,218.2504,217.7319,218.0901,4391.0
2019-06-26 14:40:00,231.37,231.37,231.05,231.06,500.0,218.0995,218.0995,217.7979,217.8073,500.0
2019-06-26 14:45:00,231.14,231.31,231.14,231.26,1927.0,217.8827,218.043,217.8827,217.9959,1927.0
2019-06-26 14:50:00,231.21,231.21,231.0,231.0,1801.0,217.9487,217.9487,217.7508,217.7508,1801.0
2019-06-26 14:55:00,231.12,231.57,231.12,231.57,1700.0,217.8639,218.2881,217.8639,218.2881,1700.0
2019-06-26 15:00:00,231.58,231.7,231.5,231.61,1300.0,218.2975,218.4106,218.2221,218.3258,1300.0
2019-06-26 15:05:00,231.67,231.93,231.5,231.93,2800.0,218.3823,218.6274,218.2221,218.6274,2800.0
2019-06-26 15:10:00,231.95,231.96,231.85,231.95,2000.0,218.6463,218.6557,218.552,218.6463,2000.0
2019-06-26 15:15:00,231.99,231.99,231.82,231.87,2458.0,218.684,218.684,218.5237,218.5709,2458.0
2019-06-26 15:20:00,231.83,231.84,231.68,231.75,3780.0,218.5332,218.5426,218.3918,218.4577,3780.0
2019-06-26 15:25:00,231.78,231.89,231.59,231.59,2220.0,218.486,218.5897,218.3069,218.3069,2220.0
2019-06-26 15:30:00,231.41,231.52,231.41,231.42,2009.0,218.1372,218.2409,218.1372,218.1467,2009.0
2019-06-26 15:35:00,231.4,231.65,231.39,231.65,3000.0,218.1278,218.3635,218.1184,218.3635,3000.0
2019-06-26 15:40:00,231.65,231.71,231.48,231.48,2761.0,218.3635,218.42,218.2032,218.2032,2761.0
2019-06-26 15:45:00,231.45,231.55,231.37,231.55,5006.0,218.175,218.2692,218.0995,218.2692,5006.0
2019-06-26 15:50:00,231.54,231.7,231.41,231.52,9659.0,218.2598,218.4106,218.1372,218.2409,9659.0
2019-06-26 15:55:00,231.52,231.82,231.43,231.52,27452.0,218.2409,218.5237,218.1561,218.2409,27452.0
2019-06-27 09:30:00,232.23,232.67,231.13,231.8,3948.0,218.9102,219.325,217.8733,218.5049,3948.0
2019-06-27 09:35:00,232.43,232.43,231.12,231.55,3840.0,219.0987,219.0987,217.8639,218.2692,3840.0
2019-06-27 09:40:00,231.58,231.87,231.51,231.83,1200.0,218.2975,218.5709,218.2315,218.5332,1200.0
2019-06-27 09:45:00,232.79,233.48,232.4,232.66,1300.0,219.4381,220.0885,219.0705,219.3156,1300.0
2019-06-27 09:50:00,232.17,232.61,232.12,232.12,900.0,218.8537,219.2684,218.8065,218.8065,900.0
2019-06-27 09:55:00,232.08,232.69,232.08,232.69,1700.0,218.7688,219.3438,218.7688,219.3438,1700.0
2019-06-27 10:00:00,232.22,232.28,231.85,232.22,1500.0,218.9008,218.9574,218.552,218.9008,1500.0
2019-06-27 10:05:00,232.66,232.66,232.01,232.25,1500.0,219.3156,219.3156,218.7028,218.9291,1500.0
2019-06-27 10:10:00,232.15,232.25,231.98,232.06,6550.0,218.8348,218.9291,218.6746,218.75,6550.0
2019-06-27 10:15:00,232.06,232.29,232.06,232.07,1010.0,218.75,218.9668,218.75,218.7594,1010.0
2019-06-27 10:20:00,232.12,232.27,231.94,231.94,1690.0,218.8065,218.9479,218.6369,218.6369,1690.0
2019-06-27 10:25:00,231.99,232.29,231.98,232.21,2300.0,218.684,218.9668,218.6746,218.8914,2300.0
2019-06-27 10:30:00,232.3,232.49,232.14,232.26,3300.0,218.9762,219.1553,218.8254,218.9385,3300.0
2019-06-27 10:35:00,232.39,232.45,232.18,232.36,4888.0,219.061,219.1176,218.8631,219.0328,4888.0
2019-06-27 10:40:00,232.62,232.62,232.08,232.15,750.0,219.2778,219.2778,218.7688,218.8348,750.0
2019-06-27 10:45:00,232.26,232.53,232.2,232.45,3907.0,218.9385,219.193,218.8819,219.1176,3907.0
2019-06-27 10:50:00,232.37,232.46,232.25,232.37,12253.0,219.0422,219.127,218.9291,219.0422,12253.0
2019-06-27 10:55:00,232.37,232.45,232.21,232.24,3400.0,219.0422,219.1176,218.8914,218.9196,3400.0
2019-06-27 11:00:00,232.24,232.24,232.06,232.06,1100.0,218.9196,218.9196,218.75,218.75,1100.0
2019-06-27 11:05:00,232.21,232.27,232.19,232.2,1100.0,218.8914,218.9479,218.8725,218.8819,1100.0
2019-06-27 11:10:00,232.29,232.37,232.21,232.21,1734.0,218.9668,219.0422,218.8914,218.8914,1734.0
2019-06-27 11:15:00,232.33,232.66,232.18,232.38,2356.0,219.0045,219.3156,218.8631,219.0516,2356.0
2019-06-27 11:20:00,232.4,232.48,232.1,232.34,1215.0,219.0705,219.1459,218.7877,219.0139,1215.0
2019-06-27 11:25:00,232.34,232.48,232.25,232.34,1200.0,219.0139,219.1459,218.9291,219.0139,1200.0
2019-06-27 11:30:00,232.25,232.5,232.22,232.5,3519.0,218.9291,219.1647,218.9008,219.1647,3519.0
2019-06-27 11:35:00,232.4,232.74,232.34,232.59,1400.0,219.0705,219.391,219.0139,219.2496,1400.0
2019-06-27 11:40:00,232.84,232.9,232.75,232.86,1100.0,219.4852,219.5418,219.4004,219.5041,1100.0
2019-06-27 11:45:00,232.86,232.86,232.46,232.65,4705.0,219.5041,219.5041,219.127,219.3061,4705.0
2019-06-27 11:50:00,232.64,232.64,232.6,232.61,500.0,219.2967,219.2967,219.259,219.2684,500.0
2019-06-27 11:55:00,232.69,232.99,232.63,232.98,1453.0,219.3438,219.6266,219.2873,219.6172,1453.0
2019-06-27 12:00:00,233.04,233.17,232.95,232.98,1150.0,219.6738,219.7963,219.5889,219.6172,1150.0
2019-06-27 12:05:00,233.13,233.38,233.13,233.2,1400.0,219.7586,219.9943,219.7586,219.8246,1400.0
2019-06-27 12:10:00,233.3,233.4,233.19,233.38,800.0,219.9188,220.0131,219.8152,219.9943,800.0
2019-06-27 12:15:00,233.17,233.35,233.16,233.16,1700.0,219.7963,219.966,219.7869,219.7869,1700.0
2019-06-27 12:20:00,233.27,233.44,233.27,233.44,2100.0,219.8906,220.0508,219.8906,220.0508,2100.0
2019-06-27 12:25:00,233.42,233.51,233.33,233.34,1000.0,220.032,220.1168,219.9471,219.9566,1000.0
2019-06-27 12:30:00,233.34,233.59,233.26,233.5,1600.0,219.9566,220.1922,219.8811,220.1074,1600.0
2019-06-27 12:35:00,233.51,233.55,233.3,233.33,1400.0,220.1168,220.1545,219.9188,219.9471,1400.0
2019-06-27 12:40:00,233.26,233.26,232.95,232.95,700.0,219.8811,219.8811,219.5889,219.5889,700.0
2019-06-27 12:45:00,233.0,233.17,233.0,233.17,1300.0,219.6361,219.7963,219.6361,219.7963,1300.0
2019-06-27 12:50:00,233.16,233.16,233.08,233.09,475.0,219.7869,219.7869,219.7115,219.7209,475.0
2019-06-27 12:55:00,233.08,233.24,233.08,233.2,800.0,219.7115,219.8623,219.7115,219.8246,800.0
2019-06-27 13:00:00,233.24,233.37,233.2,233.31,900.0,219.8623,219.9848,219.8246,219.9283,900.0
2019-06-27 13:05:00,233.39,233.41,233.14,233.14,1014.0,220.0037,220.0225,219.768,219.768,1014.0
2019-06-27 13:10:00,233.12,233.15,232.96,233.07,1800.0,219.7492,219.7775,219.5983,219.702,1800.0
2019-06-27 13:15:00,233.1,233.15,233.04,233.09,1108.0,219.7303,219.7775,219.6738,219.7209,1108.0
2019-06-27 13:20:00,233.01,233.34,233.01,233.28,2200.0,219.6455,219.9566,219.6455,219.9,2200.0
2019-06-27 13:25:00,233.38,233.43,233.38,233.43,300.0,219.9943,220.0414,219.9943,220.0414,300.0
2019-06-27 13:30:00,233.38,233.51,233.32,233.41,2000.0,219.9943,220.1168,219.9377,220.0225,2000.0
2019-06-27 13:35:00,233.47,233.58,233.43,233.56,2512.0,220.0791,220.1828,220.0414,220.1639,2512.0
2019-06-27 13:40:00,233.61,233.75,233.57,233.75,1700.0,220.2111,220.343,220.1734,220.343,1700.0
2019-06-27 13:45:00,233.86,234.04,233.86,234.02,500.0,220.4467,220.6164,220.4467,220.5976,500.0
2019-06-27 13:50:00,234.0,234.05,233.73,233.85,1512.0,220.5787,220.6258,220.3242,220.4373,1512.0
2019-06-27 13:55:00,233.76,233.76,233.59,233.59,200.0,220.3525,220.3525,220.1922,220.1922,200.0
2019-06-27 14:00:00,233.56,233.91,233.55,233.91,4351.0,220.1639,220.4939,220.1545,220.4939,4351.0
2019-06-27 14:05:00,233.76,234.0,233.74,234.0,1401.0,220.3525,220.5787,220.3336,220.5787,1401.0
2019-06-27 14:10:00,234.07,234.21,233.98,233.99,4350.0,220.6447,220.7767,220.5598,220.5693,4350.0
2019-06-27 14:15:00,233.99,234.08,233.95,234.0,4700.0,220.5693,220.6541,220.5316,220.5787,4700.0
2019-06-27 14:20:00,233.96,234.0,233.87,233.97,1656.0,220.541,220.5787,220.4562,220.5504,1656.0
2019-06-27 14:25:00,233.96,233.96,233.87,233.94,900.0,220.541,220.541,220.4562,220.5221,900.0
2019-06-27 14:30:00,234.09,234.09,233.93,233.93,600.0,220.6635,220.6635,220.5127,220.5127,600.0
2019-06-27 14:35:00,233.86,234.07,233.86,234.02,2200.0,220.4467,220.6447,220.4467,220.5976,2200.0
2019-06-27 14:40:00,233.93,234.0,233.85,233.95,2850.0,220.5127,220.5787,220.4373,220.5316,2850.0
2019-06-27 14:45:00,233.82,233.97,233.82,233.97,3428.0,220.409,220.5504,220.409,220.5504,3428.0
2019-06-27 14:50:00,234.01,234.09,233.96,234.08,1100.0,220.5881,220.6635,220.541,220.6541,1100.0
2019-06-27 14:55:00,234.08,234.08,233.91,233.91,2719.0,220.6541,220.6541,220.4939,220.4939,2719.0
2019-06-27 15:00:00,233.86,233.97,233.81,233.86,2400.0,220.4467,220.5504,220.3996,220.4467,2400.0
2019-06-27 15:05:00,233.87,233.95,233.82,233.82,600.0,220.4562,220.5316,220.409,220.409,600.0
2019-06-27 15:10:00,233.81,233.96,233.7,233.91,3021.0,220.3996,220.541,220.2959,220.4939,3021.0
2019-06-27 15:15:00,233.89,233.89,233.46,233.54,2519.0,220.475,220.475,220.0697,220.1451,2519.0
2019-06-27 15:20:00,233.58,233.65,233.35,233.47,3754.0,220.1828,220.2488,219.966,220.0791,3754.0
2019-06-27 15:25:00,233.51,233.69,233.43,233.69,3204.0,220.1168,220.2865,220.0414,220.2865,3204.0
2019-06-27 15:30:00,233.68,233.68,233.42,233.49,2100.0,220.2771,220.2771,220.032,220.0979,2100.0
2019-06-27 15:35:00,233.47,233.75,233.47,233.72,2400.0,220.0791,220.343,220.0791,220.3148,2400.0
2019-06-27 15:40:00,233.72,233.98,233.71,233.88,3020.0,220.3148,220.5598,220.3053,220.4656,3020.0
2019-06-27 15:45:00,233.91,233.91,233.54,233.61,5676.0,220.4939,220.4939,220.1451,220.2111,5676.0
2019-06-27 15:50:00,233.54,233.88,233.54,233.87,9564.0,220.1451,220.4656,220.1451,220.4562,9564.0
2019-06-27 15:55:00,233.87,234.22,233.56,234.03,51096.0,220.4562,220.7861,220.1639,220.607,51096.0
2019-06-28 09:30:00,235.3,237.05,235.3,236.8,3219.0,221.8041,223.4538,221.8041,223.2181,3219.0
2019-06-28 09:35:00,236.57,236.63,236.02,236.02,3403.0,223.0013,223.0579,222.4828,222.4828,3403.0
2019-06-28 09:40:00,235.84,235.85,235.57,235.57,1000.0,222.3132,222.3226,222.0586,222.0586,1000.0
2019-06-28 09:45:00,235.72,235.72,235.05,235.05,723.0,222.2,222.2,221.5685,221.5685,723.0
2019-06-28 09:50:00,234.96,235.29,234.96,235.17,1200.0,221.4836,221.7947,221.4836,221.6816,1200.0
2019-06-28 09:55:00,235.45,235.45,235.38,235.38,300.0,221.9455,221.9455,221.8795,221.8795,300.0
2019-06-28 10:00:00,235.44,235.62,235.36,235.36,1524.0,221.9361,222.1058,221.8607,221.8607,1524.0
2019-06-28 10:05:00,235.57,236.17,235.57,236.17,1200.0,222.0586,222.6242,222.0586,222.6242,1200.0
2019-06-28 10:10:00,236.31,236.31,235.97,236.19,2398.0,222.7562,222.7562,222.4357,222.6431,2398.0
2019-06-28 10:15:00,236.08,236.17,235.93,235.93,603.0,222.5394,222.6242,222.398,222.398,603.0
2019-06-28 10:20:00,235.94,236.16,235.91,235.97,1900.0,222.4074,222.6148,222.3791,222.4357,1900.0
2019-06-28 10:25:00,236.11,236.11,235.87,236.02,1301.0,222.5677,222.5677,222.3414,222.4828,1301.0
2019-06-28 10:30:00,236.02,236.05,235.95,236.05,500.0,222.4828,222.5111,222.4169,222.5111,500.0
2019-06-28 10:35:00,235.97,236.1,235.97,236.03,976.0,222.4357,222.5583,222.4357,222.4923,976.0
2019-06-28 10:40:00,236.14,236.15,236.05,236.15,305.0,222.596,222.6054,222.5111,222.6054,305.0
2019-06-28 10:45:00,236.14,236.22,236.03,236.03,1413.0,222.596,222.6714,222.4923,222.4923,1413.0
2019-06-28 10:50:00,236.09,236.09,235.83,235.83,2588.0,222.5488,222.5488,222.3037,222.3037,2588.0
2019-06-28 10:55:00,235.82,235.84,235.56,235.76,1899.0,222.2943,222.3132,222.0492,222.2378,1899.0
2019-06-28 11:00:00,235.72,235.76,235.65,235.76,1317.0,222.2,222.2378,222.1341,222.2378,1317.0
2019-06-28 11:05:00,235.71,235.85,235.71,235.77,600.0,222.1906,222.3226,222.1906,222.2472,600.0
2019-06-28 11:10:00,235.76,235.76,235.6,235.6,310.0,222.2378,222.2378,222.0869,222.0869,310.0
2019-06-28 11:15:00,235.58,235.72,235.56,235.58,800.0,222.0681,222.2,222.0492,222.0681,800.0
2019-06-28 11:20:00,235.45,235.5,235.38,235.42,1300.0,221.9455,221.9927,221.8795,221.9173,1300.0
2019-06-28 11:25:00,235.54,235.78,235.54,235.68,900.0,222.0304,222.2566,222.0304,222.1623,900.0
2019-06-28 11:30:00,235.69,235.98,235.68,235.95,789.0,222.1718,222.4451,222.1623,222.4169,789.0
2019-06-28 11:35:00,235.87,235.9,235.77,235.84,2026.0,222.3414,222.3697,222.2472,222.3132,2026.0
2019-06-28 11:40:00,235.91,236.05,235.87,236.02,2600.0,222.3791,222.5111,222.3414,222.4828,2600.0
2019-06-28 11:45:00,236.15,236.15,236.04,236.04,315.0,222.6054,222.6054,222.5017,222.5017,315.0
2019-06-28 11:50:00,236.12,236.33,236.02,236.02,1936.0,222.5771,222.7751,222.4828,222.4828,1936.0
2019-06-28 11:55:00,236.14,236.33,236.03,236.14,4450.0,222.596,222.7751,222.4923,222.596,4450.0
2019-06-28 12:00:00,236.29,236.63,236.29,236.46,2506.0,222.7374,223.0579,222.7374,222.8976,2506.0
2019-06-28 12:05:00,236.56,236.56,236.47,236.47,300.0,222.9919,222.9919,222.907,222.907,300.0
2019-06-28 12:10:00,236.45,236.49,236.42,236.49,500.0,222.8882,222.9259,222.8599,222.9259,500.0
2019-06-28 12:15:00,236.52,236.69,236.52,236.69,700.0,222.9542,223.1144,222.9542,223.1144,700.0
2019-06-28 12:20:00,236.76,237.02,236.75,237.01,2401.0,223.1804,223.4255,223.171,223.4161,2401.0
2019-06-28 12:25:00,237.15,237.15,237.01,237.01,700.0,223.548,223.548,223.4161,223.4161,700.0
2019-06-28 12:30:00,236.87,237.0,236.87,237.0,500.0,223.2841,223.4066,223.2841,223.4066,500.0
2019-06-28 12:35:00,236.86,236.86,236.53,236.53,1000.0,223.2747,223.2747,222.9636,222.9636,1000.0
2019-06-28 12:40:00,236.7,236.82,236.61,236.68,3788.0,223.1238,223.237,223.039,223.105,3788.0
2019-06-28 12:45:00,236.69,236.92,236.61,236.92,1100.0,223.1144,223.3312,223.039,223.3312,1100.0
2019-06-28 12:50:00,236.99,236.99,236.77,236.77,600.0,223.3972,223.3972,223.1898,223.1898,600.0
2019-06-28 12:55:00,236.79,236.93,236.79,236.93,500.0,223.2087,223.3406,223.2087,223.3406,500.0
2019-06-28 13:00:00,236.71,236.81,236.71,236.81,1421.0,223.1333,223.2275,223.1333,223.2275,1421.0
2019-06-28 13:05:00,236.8,236.84,236.64,236.66,705.0,223.2181,223.2558,223.0673,223.0861,705.0
2019-06-28 13:10:00,236.71,236.73,236.65,236.73,800.0,223.1333,223.1521,223.0767,223.1521,800.0
2019-06-28 13:15:00,236.65,236.71,236.63,236.63,508.0,223.0767,223.1333,223.0579,223.0579,508.0
2019-06-28 13:20:00,236.58,236.92,236.58,236.92,3700.0,223.0107,223.3312,223.0107,223.3312,3700.0
2019-06-28 13:25:00,236.95,236.99,236.81,236.92,1707.0,223.3595,223.3972,223.2275,223.3312,1707.0
2019-06-28 13:30:00,237.0,237.03,236.92,236.97,600.0,223.4066,223.4349,223.3312,223.3784,600.0
2019-06-28 13:35:00,236.98,237.08,236.97,237.0,1084.0,223.3878,223.482,223.3784,223.4066,1084.0
2019-06-28 13:40:00,237.1,237.12,236.81,236.81,1151.0,223.5009,223.5197,223.2275,223.2275,1151.0
2019-06-28 13:45:00,236.69,236.72,236.63,236.68,600.0,223.1144,223.1427,223.0579,223.105,600.0
2019-06-28 13:50:00,236.67,236.75,236.43,236.75,2300.0,223.0956,223.171,222.8693,223.171,2300.0
2019-06-28 13:55:00,236.71,237.19,236.7,237.19,5109.0,223.1333,223.5857,223.1238,223.5857,5109.0
2019-06-28 14:00:00,237.19,237.41,237.18,237.23,1181.0,223.5857,223.7931,223.5763,223.6234,1181.0
2019-06-28 14:05:00,237.13,237.34,237.13,237.27,1400.0,223.5292,223.7271,223.5292,223.6611,1400.0
2019-06-28 14:10:00,237.44,237.5,237.31,237.5,1643.0,223.8214,223.878,223.6988,223.878,1643.0
2019-06-28 14:15:00,237.48,237.67,237.47,237.67,1515.0,223.8591,224.0382,223.8497,224.0382,1515.0
2019-06-28 14:20:00,237.71,237.77,237.44,237.44,1208.0,224.0759,224.1325,223.8214,223.8214,1208.0
2019-06-28 14:25:00,237.51,237.68,237.5,237.67,1441.0,223.8874,224.0476,223.878,224.0382,1441.0
2019-06-28 14:30:00,237.72,237.79,237.71,237.76,500.0,224.0853,224.1513,224.0759,224.123,500.0
2019-06-28 14:35:00,237.73,237.85,237.72,237.74,1636.0,224.0948,224.2079,224.0853,224.1042,1636.0
2019-06-28 14:40:00,237.77,237.93,237.74,237.75,1606.0,224.1325,224.2833,224.1042,224.1136,1606.0
2019-06-28 14:45:00,237.63,237.68,237.54,237.64,1913.0,224.0005,224.0476,223.9157,224.0099,1913.0
2019-06-28 14:50:00,237.57,237.65,237.37,237.54,2427.0,223.9439,224.0193,223.7554,223.9157,2427.0
2019-06-28 14:55:00,237.59,237.65,237.39,237.55,2300.0,223.9628,224.0193,223.7743,223.9251,2300.0
2019-06-28 15:00:00,237.55,237.55,237.37,237.44,3174.0,223.9251,223.9251,223.7554,223.8214,3174.0
2019-06-28 15:05:00,237.51,237.76,237.51,237.59,1926.0,223.8874,224.123,223.8874,223.9628,1926.0
2019-06-28 15:10:00,237.79,237.81,237.64,237.77,2300.0,224.1513,224.1702,224.0099,224.1325,2300.0
2019-06-28 15:15:00,237.88,238.05,237.84,237.94,4358.0,224.2362,224.3964,224.1985,224.2927,4358.0
2019-06-28 15:20:00,237.96,238.03,237.79,237.88,2693.0,224.3116,224.3776,224.1513,224.2362,2693.0
2019-06-28 15:25:00,237.83,237.97,237.72,237.79,4765.0,224.189,224.321,224.0853,224.1513,4765.0
2019-06-28 15:30:00,237.7,237.7,237.42,237.59,5516.0,224.0665,224.0665,223.8025,223.9628,5516.0
2019-06-28 15:35:00,237.5,237.84,237.38,237.8,5201.0,223.878,224.1985,223.7648,224.1607,5201.0
2019-06-28 15:40:00,237.81,238.06,237.76,237.91,5741.0,224.1702,224.4058,224.123,224.2644,5741.0
2019-06-28 15:45:00,237.83,237.98,237.73,237.79,8863.0,224.189,224.3304,224.0948,224.1513,8863.0
2019-06-28 15:50:00,237.71,238.0,237.62,237.84,16277.0,224.0759,224.3493,223.9911,224.1985,16277.0
2019-06-28 15:55:00,237.9,238.95,237.86,238.73,89746.0,224.255,225.2448,224.2173,225.0374,89746.0
2019-07-01 09:30:00,242.16,242.22,240.52,240.73,13694.0,228.2707,228.3272,226.7247,226.9227,13694.0
2019-07-01 09:35:00,240.47,241.59,240.43,240.43,4065.0,226.6776,227.7334,226.6399,226.6399,4065.0
2019-07-01 09:40:00,240.46,241.13,240.31,240.32,7222.0,226.6682,227.2997,226.5268,226.5362,7222.0
2019-07-01 09:45:00,240.18,240.26,239.51,239.51,2944.0,226.4042,226.4796,225.7727,225.7727,2944.0
2019-07-01 09:50:00,239.69,240.56,239.69,240.5,2058.0,225.9423,226.7624,225.9423,226.7059,2058.0
2019-07-01 09:55:00,240.13,240.5,239.75,240.5,4036.0,226.3571,226.7059,225.9989,226.7059,4036.0
2019-07-01 10:00:00,240.52,241.15,240.13,241.15,3116.0,226.7247,227.3186,226.3571,227.3186,3116.0
2019-07-01 10:05:00,241.27,241.96,241.2,241.22,3301.0,227.4317,228.0821,227.3657,227.3846,3301.0
2019-07-01 10:10:00,241.07,241.61,240.86,241.61,3748.0,227.2432,227.7522,227.0452,227.7522,3748.0
2019-07-01 10:15:00,241.33,241.51,240.78,240.79,2110.0,227.4883,227.658,226.9698,226.9793,2110.0
2019-07-01 10:20:00,240.95,241.02,240.29,240.34,5434.0,227.1301,227.1961,226.5079,226.5551,5434.0
2019-07-01 10:25:00,240.33,240.33,239.72,239.72,2231.0,226.5456,226.5456,225.9706,225.9706,2231.0
2019-07-01 10:30:00,239.98,240.04,239.62,239.68,1412.0,226.2157,226.2723,225.8764,225.9329,1412.0
2019-07-01 10:35:00,239.71,240.12,239.71,239.86,3532.0,225.9612,226.3477,225.9612,226.1026,3532.0
2019-07-01 10:40:00,240.0,240.31,240.0,240.21,2983.0,226.2346,226.5268,226.2346,226.4325,2983.0
2019-07-01 10:45:00,240.29,240.34,240.04,240.04,1300.0,226.5079,226.5551,226.2723,226.2723,1300.0
2019-07-01 10:50:00,240.04,240.06,239.76,240.06,2474.0,226.2723,226.2911,226.0083,226.2911,2474.0
2019-07-01 10:55:00,239.89,239.96,239.8,239.8,1100.0,226.1309,226.1969,226.046,226.046,1100.0
2019-07-01 11:00:00,239.86,239.86,239.38,239.62,2497.0,226.1026,226.1026,225.6501,225.8764,2497.0
2019-07-01 11:05:00,239.85,239.89,239.69,239.77,906.0,226.0932,226.1309,225.9423,226.0178,906.0
2019-07-01 11:10:00,239.67,239.67,239.5,239.65,1229.0,225.9235,225.9235,225.7632,225.9046,1229.0
2019-07-01 11:15:00,239.86,240.33,239.86,240.21,2300.0,226.1026,226.5456,226.1026,226.4325,2300.0
2019-07-01 11:20:00,240.34,240.35,240.1,240.32,1819.0,226.5551,226.5645,226.3288,226.5362,1819.0
2019-07-01 11:25:00,240.33,240.4,240.12,240.25,1300.0,226.5456,226.6116,226.3477,226.4702,1300.0
2019-07-01 11:30:00,240.21,240.47,240.21,240.42,1500.0,226.4325,226.6776,226.4325,226.6305,1500.0
2019-07-01 11:35:00,240.47,240.81,240.47,240.81,712.0,226.6776,226.9981,226.6776,226.9981,712.0
2019-07-01 11:40:00,240.75,240.84,240.49,240.49,3015.0,226.9415,227.0264,226.6965,226.6965,3015.0
2019-07-01 11:45:00,240.58,240.66,240.32,240.66,1601.0,226.7813,226.8567,226.5362,226.8567,1601.0
2019-07-01 11:50:00,240.63,240.85,240.63,240.64,1420.0,226.8284,227.0358,226.8284,226.8379,1420.0
2019-07-01 11:55:00,240.56,240.66,240.56,240.65,589.0,226.7624,226.8567,226.7624,226.8473,589.0
2019-07-01 12:00:00,240.61,240.89,240.61,240.89,500.0,226.8096,227.0735,226.8096,227.0735,500.0
2019-07-01 12:05:00,240.95,240.95,240.77,240.87,1200.0,227.1301,227.1301,226.9604,227.0547,1200.0
2019-07-01 12:10:00,240.9,240.9,240.69,240.82,1402.0,227.0829,227.0829,226.885,227.0075,1402.0
2019-07-01 12:15:00,240.81,240.87,240.73,240.84,700.0,226.9981,227.0547,226.9227,227.0264,700.0
2019-07-01 12:20:00,240.65,240.65,240.45,240.53,1953.0,226.8473,226.8473,226.6588,226.7342,1953.0
2019-07-01 12:25:00,240.52,240.56,240.41,240.56,900.0,226.7247,226.7624,226.621,226.7624,900.0
2019-07-01 12:30:00,240.57,240.71,240.52,240.71,798.0,226.7719,226.9038,226.7247,226.9038,798.0
2019-07-01 12:35:00,240.86,240.9,240.73,240.73,1400.0,227.0452,227.0829,226.9227,226.9227,1400.0
2019-07-01 12:40:00,240.8,240.81,240.41,240.42,2313.0,226.9887,226.9981,226.621,226.6305,2313.0
2019-07-01 12:45:00,240.4,240.46,240.25,240.42,1803.0,226.6116,226.6682,226.4702,226.6305,1803.0
2019-07-01 12:50:00,240.37,240.37,240.3,240.3,300.0,226.5833,226.5833,226.5174,226.5174,300.0
2019-07-01 12:55:00,240.02,240.13,239.82,239.82,1209.0,226.2534,226.3571,226.0649,226.0649,1209.0
2019-07-01 13:00:00,239.84,240.03,239.76,239.92,1817.0,226.0837,226.2628,226.0083,226.1592,1817.0
2019-07-01 13:05:00,239.99,240.46,239.99,240.46,900.0,226.2251,226.6682,226.2251,226.6682,900.0
2019-07-01 13:10:00,240.24,240.35,239.84,239.84,2400.0,226.4608,226.5645,226.0837,226.0837,2400.0
2019-07-01 13:15:00,240.03,240.15,240.01,240.03,1700.0,226.2628,226.376,226.244,226.2628,1700.0
2019-07-01 13:20:00,239.93,240.28,239.86,240.28,2435.0,226.1686,226.4985,226.1026,226.4985,2435.0
2019-07-01 13:25:00,240.28,240.28,239.95,240.09,5078.0,226.4985,226.4985,226.1874,226.3194,5078.0
2019-07-01 13:30:00,240.07,240.08,239.84,239.95,1521.0,226.3005,226.31,226.0837,226.1874,1521.0
2019-07-01 13:35:00,240.01,240.12,239.85,239.85,3916.0,226.244,226.3477,226.0932,226.0932,3916.0
2019-07-01 13:40:00,239.86,240.0,239.65,240.0,7679.0,226.1026,226.2346,225.9046,226.2346,7679.0
2019-07-01 13:45:00,240.05,240.35,239.92,240.22,8910.0,226.2817,226.5645,226.1592,226.4419,8910.0
2019-07-01 13:50:00,240.36,240.38,240.09,240.32,2895.0,226.5739,226.5928,226.3194,226.5362,2895.0
2019-07-01 13:55:00,240.27,240.41,240.24,240.31,1700.0,226.4891,226.621,226.4608,226.5268,1700.0
2019-07-01 14:00:00,240.34,240.4,240.11,240.17,1447.0,226.5551,226.6116,226.3383,226.3948,1447.0
2019-07-01 14:05:00,240.1,240.23,240.08,240.14,1434.0,226.3288,226.4514,226.31,226.3665,1434.0
2019-07-01 14:10:00,240.18,240.45,240.14,240.35,2599.0,226.4042,226.6588,226.3665,226.5645,2599.0
2019-07-01 14:15:00,240.39,240.39,240.13,240.13,2100.0,226.6022,226.6022,226.3571,226.3571,2100.0
2019-07-01 14:20:00,240.13,240.4,240.13,240.18,2600.0,226.3571,226.6116,226.3571,226.4042,2600.0
2019-07-01 14:25:00,240.19,240.28,239.92,240.06,1900.0,226.4137,226.4985,226.1592,226.2911,1900.0
2019-07-01 14:30:00,239.97,240.16,239.92,240.1,1680.0,226.2063,226.3854,226.1592,226.3288,1680.0
2019-07-01 14:35:00,240.0,240.01,239.79,239.87,1600.0,226.2346,226.244,226.0366,226.112,1600.0
2019-07-01 14:40:00,239.84,239.92,239.65,239.65,1400.0,226.0837,226.1592,225.9046,225.9046,1400.0
2019-07-01 14:45:00,239.8,239.84,239.63,239.73,1785.0,226.046,226.0837,225.8858,225.98,1785.0
2019-07-01 14:50:00,239.78,239.8,239.66,239.7,1100.0,226.0272,226.046,225.9141,225.9518,1100.0
2019-07-01 14:55:00,239.71,239.71,239.44,239.44,1501.0,225.9612,225.9612,225.7067,225.7067,1501.0
2019-07-01 15:00:00,239.32,239.74,239.32,239.74,1833.0,225.5936,225.9895,225.5936,225.9895,1833.0
2019-07-01 15:05:00,239.82,239.91,239.77,239.91,2900.0,226.0649,226.1497,226.0178,226.1497,2900.0
2019-07-01 15:10:00,239.91,240.12,239.75,240.05,5305.0,226.1497,226.3477,225.9989,226.2817,5305.0
2019-07-01 15:15:00,240.08,240.18,240.07,240.1,1500.0,226.31,226.4042,226.3005,226.3288,1500.0
2019-07-01 15:20:00,240.09,240.29,240.01,240.27,2801.0,226.3194,226.5079,226.244,226.4891,2801.0
2019-07-01 15:25:00,240.32,240.36,240.25,240.25,2103.0,226.5362,226.5739,226.4702,226.4702,2103.0
2019-07-01 15:30:00,240.22,240.36,240.17,240.19,2600.0,226.4419,226.5739,226.3948,226.4137,2600.0
2019-07-01 15:35:00,240.13,240.4,240.13,240.4,2300.0,226.3571,226.6116,226.3571,226.6116,2300.0
2019-07-01 15:40:00,240.53,240.53,240.31,240.32,5500.0,226.7342,226.7342,226.5268,226.5362,5500.0
2019-07-01 15:45:00,240.24,240.42,240.23,240.35,4503.0,226.4608,226.6305,226.4514,226.5645,4503.0
2019-07-01 15:50:00,240.32,240.44,240.1,240.42,7192.0,226.5362,226.6493,226.3288,226.6305,7192.0
2019-07-01 15:55:00,240.47,240.55,240.05,240.47,19251.0,226.6776,226.753,226.2817,226.6776,19251.0
2019-07-02 09:30:00,241.22,241.94,240.8,241.94,9558.0,227.3846,228.0633,226.9887,228.0633,9558.0
2019-07-02 09:35:00,241.73,242.56,241.21,242.43,2871.0,227.8653,228.6477,227.3752,228.5252,2871.0
2019-07-02 09:40:00,242.73,243.11,242.68,242.84,1930.0,228.808,229.1662,228.7608,228.9117,1930.0
2019-07-02 09:45:00,242.66,243.0,242.04,242.21,1764.0,228.742,229.0625,228.1576,228.3178,1764.0
2019-07-02 09:50:00,242.23,242.55,242.14,242.36,1309.0,228.3367,228.6383,228.2518,228.4592,1309.0
2019-07-02 09:55:00,242.54,242.55,242.01,242.09,2650.0,228.6289,228.6383,228.1293,228.2047,2650.0
2019-07-02 10:00:00,241.95,242.19,241.94,241.97,1100.0,228.0727,228.299,228.0633,228.0916,1100.0
2019-07-02 10:05:00,242.1,242.29,242.06,242.06,1200.0,228.2141,228.3932,228.1764,228.1764,1200.0
2019-07-02 10:10:00,242.22,242.35,242.03,242.28,1532.0,228.3272,228.4498,228.1481,228.3838,1532.0
2019-07-02 10:15:00,242.28,242.59,242.28,242.58,1400.0,228.3838,228.676,228.3838,228.6666,1400.0
2019-07-02 10:20:00,242.52,242.76,242.42,242.51,3300.0,228.61,228.8363,228.5158,228.6006,3300.0
2019-07-02 10:25:00,242.51,243.14,242.51,243.07,5316.0,228.6006,229.1945,228.6006,229.1285,5316.0
2019-07-02 10:30:00,243.21,243.43,243.14,243.31,3925.0,229.2604,229.4678,229.1945,229.3547,3925.0
2019-07-02 10:35:00,243.18,243.41,243.17,243.35,900.0,229.2322,229.449,229.2227,229.3924,900.0
2019-07-02 10:40:00,243.5,243.81,243.44,243.7,4789.0,229.5338,229.826,229.4773,229.7223,4789.0
2019-07-02 10:45:00,243.79,243.88,243.64,243.88,2611.0,229.8072,229.892,229.6658,229.892,2611.0
2019-07-02 10:50:00,243.82,243.99,243.82,243.88,4231.0,229.8355,229.9957,229.8355,229.892,4231.0
2019-07-02 10:55:00,243.97,244.11,243.92,244.04,1535.0,229.9769,230.1088,229.9297,230.0428,1535.0
2019-07-02 11:00:00,243.94,244.25,243.94,244.24,3000.0,229.9486,230.2408,229.9486,230.2314,3000.0
2019-07-02 11:05:00,244.36,244.63,244.28,244.61,4418.0,230.3445,230.599,230.2691,230.5802,4418.0
2019-07-02 11:10:00,244.6,244.85,244.5,244.5,3500.0,230.5707,230.8064,230.4765,230.4765,3500.0
2019-07-02 11:15:00,244.5,244.5,244.16,244.34,3011.0,230.4765,230.4765,230.156,230.3256,3011.0
2019-07-02 11:20:00,244.36,244.55,244.3,244.3,4764.0,230.3445,230.5236,230.2879,230.2879,4764.0
2019-07-02 11:25:00,244.09,244.15,243.85,244.11,3348.0,230.09,230.1465,229.8637,230.1088,3348.0
2019-07-02 11:30:00,243.96,244.02,243.52,243.52,2681.0,229.9674,230.024,229.5527,229.5527,2681.0
2019-07-02 11:35:00,243.65,243.78,243.53,243.63,2716.0,229.6752,229.7978,229.5621,229.6564,2716.0
2019-07-02 11:40:00,243.6,244.3,243.6,244.3,3494.0,229.6281,230.2879,229.6281,230.2879,3494.0
2019-07-02 11:45:00,244.2,244.56,244.09,244.55,1400.0,230.1937,230.533,230.09,230.5236,1400.0
2019-07-02 11:50:00,244.59,244.65,244.32,244.32,2769.0,230.5613,230.6179,230.3068,230.3068,2769.0
2019-07-02 11:55:00,244.51,244.66,244.45,244.54,3014.0,230.4859,230.6273,230.4293,230.5142,3014.0
2019-07-02 12:00:00,244.5,244.65,244.39,244.4,2238.0,230.4765,230.6179,230.3728,230.3822,2238.0
2019-07-02 12:05:00,244.45,244.64,244.42,244.53,3489.0,230.4293,230.6084,230.401,230.5047,3489.0
2019-07-02 12:10:00,244.6,244.61,244.49,244.5,3681.0,230.5707,230.5802,230.467,230.4765,3681.0
2019-07-02 12:15:00,244.56,244.91,244.55,244.79,2303.0,230.533,230.8629,230.5236,230.7498,2303.0
2019-07-02 12:20:00,244.76,245.17,244.76,245.14,5410.0,230.7215,231.108,230.7215,231.0798,5410.0
2019-07-02 12:25:00,245.11,245.11,244.55,244.75,3225.0,231.0515,231.0515,230.5236,230.7121,3225.0
2019-07-02 12:30:00,244.75,244.75,243.95,244.03,2725.0,230.7121,230.7121,229.958,230.0334,2725.0
2019-07-02 12:35:00,244.11,244.24,244.05,244.24,507.0,230.1088,230.2314,230.0523,230.2314,507.0
2019-07-02 12:40:00,244.3,244.43,244.1,244.23,2261.0,230.2879,230.4105,230.0994,230.2219,2261.0
2019-07-02 12:45:00,244.29,244.58,244.18,244.58,3380.0,230.2785,230.5519,230.1748,230.5519,3380.0
2019-07-02 12:50:00,244.57,244.86,244.57,244.83,2862.0,230.5424,230.8158,230.5424,230.7875,2862.0
2019-07-02 12:55:00,244.87,244.87,244.68,244.85,1900.0,230.8252,230.8252,230.6461,230.8064,1900.0
2019-07-02 13:00:00,244.79,244.79,244.66,244.75,1207.0,230.7498,230.7498,230.6273,230.7121,1207.0
2019-07-02 13:05:00,244.89,244.99,244.84,244.97,2927.0,230.8441,230.9384,230.797,230.9195,2927.0
2019-07-02 13:10:00,244.97,244.97,244.97,244.97,0.0,230.9195,230.9195,230.9195,230.9195,0.0
2019-07-02 13:15:00,244.84,245.3,244.83,245.26,3753.0,230.797,231.2306,230.7875,231.1929,3753.0
2019-07-02 13:20:00,245.23,245.41,245.23,245.36,1200.0,231.1646,231.3343,231.1646,231.2871,1200.0
2019-07-02 13:25:00,245.31,245.66,245.3,245.53,1633.0,231.24,231.5699,231.2306,231.4474,1633.0
2019-07-02 13:30:00,245.48,245.64,245.36,245.52,2393.0,231.4003,231.5511,231.2871,231.438,2393.0
2019-07-02 13:35:00,245.49,245.63,245.41,245.63,1768.0,231.4097,231.5416,231.3343,231.5416,1768.0
2019-07-02 13:40:00,245.59,245.65,245.43,245.64,1705.0,231.5039,231.5605,231.3531,231.5511,1705.0
2019-07-02 13:45:00,245.68,245.79,245.57,245.62,799.0,231.5888,231.6925,231.4851,231.5322,799.0
2019-07-02 13:50:00,245.73,245.74,245.53,245.53,1400.0,231.6359,231.6453,231.4474,231.4474,1400.0
2019-07-02 13:55:00,245.45,245.46,245.37,245.38,2000.0,231.372,231.3814,231.2966,231.306,2000.0
2019-07-02 14:00:00,245.38,245.44,245.38,245.41,640.0,231.306,231.3625,231.306,231.3343,640.0
2019-07-02 14:05:00,245.51,245.7,245.46,245.68,3082.0,231.4285,231.6076,231.3814,231.5888,3082.0
2019-07-02 14:10:00,245.62,245.76,245.62,245.74,3044.0,231.5322,231.6642,231.5322,231.6453,3044.0
2019-07-02 14:15:00,245.69,245.71,245.53,245.53,900.0,231.5982,231.6171,231.4474,231.4474,900.0
2019-07-02 14:20:00,245.55,245.59,245.55,245.59,1406.0,231.4662,231.5039,231.4662,231.5039,1406.0
2019-07-02 14:25:00,245.55,245.59,245.28,245.28,1700.0,231.4662,231.5039,231.2117,231.2117,1700.0
2019-07-02 14:30:00,245.3,245.3,245.02,245.02,1700.0,231.2306,231.2306,230.9666,230.9666,1700.0
2019-07-02 14:35:00,244.95,244.95,244.51,244.52,900.0,230.9006,230.9006,230.4859,230.4953,900.0
2019-07-02 14:40:00,244.38,244.46,244.36,244.46,1000.0,230.3633,230.4388,230.3445,230.4388,1000.0
2019-07-02 14:45:00,244.43,244.49,244.07,244.08,1200.0,230.4105,230.467,230.0711,230.0805,1200.0
2019-07-02 14:50:00,244.04,244.04,243.69,243.69,1300.0,230.0428,230.0428,229.7129,229.7129,1300.0
2019-07-02 14:55:00,243.72,243.83,243.47,243.56,3760.0,229.7412,229.8449,229.5055,229.5904,3760.0
2019-07-02 15:00:00,243.71,244.02,243.63,244.02,3200.0,229.7318,230.024,229.6564,230.024,3200.0
2019-07-02 15:05:00,243.88,243.91,243.68,243.69,6322.0,229.892,229.9203,229.7035,229.7129,6322.0
2019-07-02 15:10:00,243.76,244.01,243.63,243.69,4150.0,229.7789,230.0146,229.6564,229.7129,4150.0
2019-07-02 15:15:00,243.9,243.98,243.89,243.93,1411.0,229.9109,229.9863,229.9014,229.9392,1411.0
2019-07-02 15:20:00,243.95,244.11,243.95,244.02,2116.0,229.958,230.1088,229.958,230.024,2116.0
2019-07-02 15:25:00,244.11,244.23,244.11,244.14,1200.0,230.1088,230.2219,230.1088,230.1371,1200.0
2019-07-02 15:30:00,244.22,244.34,244.14,244.25,2200.0,230.2125,230.3256,230.1371,230.2408,2200.0
2019-07-02 15:35:00,244.4,244.42,244.05,244.2,2415.0,230.3822,230.401,230.0523,230.1937,2415.0
2019-07-02 15:40:00,244.2,244.24,244.07,244.07,2626.0,230.1937,230.2314,230.0711,230.0711,2626.0
2019-07-02 15:45:00,244.11,244.44,244.04,244.05,5031.0,230.1088,230.4199,230.0428,230.0523,5031.0
2019-07-02 15:50:00,244.08,244.33,244.08,244.22,7128.0,230.0805,230.3162,230.0805,230.2125,7128.0
2019-07-02 15:55:00,244.39,244.67,244.35,244.67,12294.0,230.3728,230.6367,230.3351,230.6367,12294.0
2019-07-03 09:30:00,244.68,245.82,243.51,243.73,11167.0,230.6461,231.7208,229.5432,229.7506,11167.0
2019-07-03 09:35:00,243.95,245.34,243.95,244.78,5756.0,229.958,231.2683,229.958,230.7404,5756.0
2019-07-03 09:40:00,244.36,244.36,243.77,243.77,400.0,230.3445,230.3445,229.7883,229.7883,400.0
2019-07-03 09:45:00,244.09,244.22,243.67,243.67,1350.0,230.09,230.2125,229.6941,229.6941,1350.0
2019-07-03 09:50:00,243.31,243.56,243.12,243.54,2756.0,229.3547,229.5904,229.1756,229.5715,2756.0
2019-07-03 09:55:00,243.8,244.31,243.44,244.31,2300.0,229.8166,230.2974,229.4773,230.2974,2300.0
2019-07-03 10:00:00,244.8,245.57,244.27,244.27,2250.0,230.7593,231.4851,230.2597,230.2597,2250.0
2019-07-03 10:05:00,244.29,244.55,244.25,244.25,800.0,230.2785,230.5236,230.2408,230.2408,800.0
2019-07-03 10:10:00,244.47,244.79,244.47,244.7,2741.0,230.4482,230.7498,230.4482,230.665,2741.0
2019-07-03 10:15:00,244.68,244.97,244.49,244.49,1600.0,230.6461,230.9195,230.467,230.467,1600.0
2019-07-03 10:20:00,244.52,244.76,244.37,244.76,1325.0,230.4953,230.7215,230.3539,230.7215,1325.0
2019-07-03 10:25:00,244.42,244.42,244.28,244.4,1499.0,230.401,230.401,230.2691,230.3822,1499.0
2019-07-03 10:30:00,244.53,244.94,244.53,244.79,2000.0,230.5047,230.8912,230.5047,230.7498,2000.0
2019-07-03 10:35:00,244.82,245.09,244.82,244.82,4700.0,230.7781,231.0326,230.7781,230.7781,4700.0
2019-07-03 10:40:00,245.15,245.38,245.15,245.19,990.0,231.0892,231.306,231.0892,231.1269,990.0
2019-07-03 10:45:00,244.96,244.96,244.65,244.88,600.0,230.9101,230.9101,230.6179,230.8347,600.0
2019-07-03 10:50:00,244.76,244.86,244.49,244.86,3200.0,230.7215,230.8158,230.467,230.8158,3200.0
2019-07-03 10:55:00,244.99,245.25,244.99,245.13,900.0,230.9384,231.1834,230.9384,231.0703,900.0
2019-07-03 11:00:00,245.11,245.33,244.95,245.2,2255.0,231.0515,231.2589,230.9006,231.1363,2255.0
2019-07-03 11:05:00,245.07,245.3,245.01,245.02,1225.0,231.0138,231.2306,230.9572,230.9666,1225.0
2019-07-03 11:10:00,245.03,245.03,244.84,244.84,713.0,230.9761,230.9761,230.797,230.797,713.0
2019-07-03 11:15:00,244.95,245.2,244.87,245.0,1100.0,230.9006,231.1363,230.8252,230.9478,1100.0
2019-07-03 11:20:00,244.55,244.79,244.22,244.79,1500.0,230.5236,230.7498,230.2125,230.7498,1500.0
2019-07-03 11:25:00,244.74,245.04,244.74,244.77,800.0,230.7027,230.9855,230.7027,230.731,800.0
2019-07-03 11:30:00,244.76,245.05,244.73,245.05,702.0,230.7215,230.9949,230.6933,230.9949,702.0
2019-07-03 11:35:00,244.76,244.93,244.67,244.69,1500.0,230.7215,230.8818,230.6367,230.6556,1500.0
2019-07-03 11:40:00,244.78,244.92,244.76,244.76,834.0,230.7404,230.8724,230.7215,230.7215,834.0
2019-07-03 11:45:00,244.67,244.96,244.67,244.96,672.0,230.6367,230.9101,230.6367,230.9101,672.0
2019-07-03 11:50:00,244.87,244.87,244.52,244.67,2000.0,230.8252,230.8252,230.4953,230.6367,2000.0
2019-07-03 11:55:00,244.57,244.85,244.53,244.81,2005.0,230.5424,230.8064,230.5047,230.7687,2005.0
2019-07-03 12:00:00,244.95,244.95,244.75,244.75,800.0,230.9006,230.9006,230.7121,230.7121,800.0
2019-07-03 12:05:00,244.84,244.84,244.55,244.65,740.0,230.797,230.797,230.5236,230.6179,740.0
2019-07-03 12:10:00,244.61,244.91,244.57,244.88,1500.0,230.5802,230.8629,230.5424,230.8347,1500.0
2019-07-03 12:15:00,244.76,245.24,244.76,245.24,2802.0,230.7215,231.174,230.7215,231.174,2802.0
2019-07-03 12:20:00,245.24,245.37,245.2,245.37,875.0,231.174,231.2966,231.1363,231.2966,875.0
2019-07-03 12:25:00,245.34,245.41,245.25,245.34,1400.0,231.2683,231.3343,231.1834,231.2683,1400.0
2019-07-03 12:30:00,245.3,245.3,245.15,245.15,500.0,231.2306,231.2306,231.0892,231.0892,500.0
2019-07-03 12:35:00,245.09,245.15,244.8,245.12,1564.0,231.0326,231.0892,230.7593,231.0609,1564.0
2019-07-03 12:40:00,245.12,245.12,244.74,244.74,900.0,231.0609,231.0609,230.7027,230.7027,900.0
2019-07-03 12:45:00,244.88,245.15,244.8,245.12,4992.0,230.8347,231.0892,230.7593,231.0609,4992.0
2019-07-03 12:50:00,245.12,245.47,245.11,245.29,3130.0,231.0609,231.3908,231.0515,231.2211,3130.0
2019-07-03 12:55:00,245.44,245.72,245.32,245.71,5042.0,231.3625,231.6265,231.2494,231.6171,5042.0
2019-07-05 09:30:00,244.56,245.36,244.39,244.97,7730.0,230.533,231.2871,230.3728,230.9195,7730.0
2019-07-05 09:35:00,244.99,245.19,243.77,243.77,5075.0,230.9384,231.1269,229.7883,229.7883,5075.0
2019-07-05 09:40:00,243.58,243.67,242.79,242.79,6248.0,229.6092,229.6941,228.8645,228.8645,6248.0
2019-07-05 09:45:00,243.04,243.04,242.59,242.59,1010.0,229.1002,229.1002,228.676,228.676,1010.0
2019-07-05 09:50:00,242.5,242.51,241.07,241.35,4460.0,228.5912,228.6006,227.2432,227.5071,4460.0
2019-07-05 09:55:00,241.05,241.18,240.7,241.07,1510.0,227.2243,227.3469,226.8944,227.2432,1510.0
2019-07-05 10:00:00,240.69,241.2,240.42,241.13,3896.0,226.885,227.3657,226.6305,227.2997,3896.0
2019-07-05 10:05:00,241.25,242.15,241.25,242.15,2000.0,227.4129,228.2612,227.4129,228.2612,2000.0
2019-07-05 10:10:00,241.96,241.98,241.58,241.61,1700.0,228.0821,228.101,227.7239,227.7522,1700.0
2019-07-05 10:15:00,241.83,242.23,241.7,242.23,3436.0,227.9596,228.3367,227.8371,228.3367,3436.0
2019-07-05 10:20:00,242.36,242.36,241.91,241.97,1000.0,228.4592,228.4592,228.035,228.0916,1000.0
2019-07-05 10:25:00,242.04,242.36,241.79,241.79,1221.0,228.1576,228.4592,227.9219,227.9219,1221.0
2019-07-05 10:30:00,241.71,242.07,241.52,241.85,2903.0,227.8465,228.1858,227.6674,227.9785,2903.0
2019-07-05 10:35:00,241.48,241.64,241.18,241.19,3307.0,227.6297,227.7805,227.3469,227.3563,3307.0
2019-07-05 10:40:00,241.24,241.24,240.78,240.78,2550.0,227.4034,227.4034,226.9698,226.9698,2550.0
2019-07-05 10:45:00,240.96,241.52,240.89,241.52,2000.0,227.1395,227.6674,227.0735,227.6674,2000.0
2019-07-05 10:50:00,241.52,241.59,241.18,241.18,1966.0,227.6674,227.7334,227.3469,227.3469,1966.0
2019-07-05 10:55:00,241.11,241.11,240.6,241.02,2717.0,227.2809,227.2809,226.8001,227.1961,2717.0
2019-07-05 11:00:00,241.17,241.17,240.51,240.51,900.0,227.3375,227.3375,226.7153,226.7153,900.0
2019-07-05 11:05:00,240.61,240.8,240.27,240.57,1704.0,226.8096,226.9887,226.4891,226.7719,1704.0
2019-07-05 11:10:00,240.34,240.65,240.2,240.54,2230.0,226.5551,226.8473,226.4231,226.7436,2230.0
2019-07-05 11:15:00,240.54,240.87,240.46,240.87,2620.0,226.7436,227.0547,226.6682,227.0547,2620.0
2019-07-05 11:20:00,240.84,240.93,240.77,240.86,900.0,227.0264,227.1112,226.9604,227.0452,900.0
2019-07-05 11:25:00,240.92,240.95,240.68,240.85,1400.0,227.1018,227.1301,226.8756,227.0358,1400.0
2019-07-05 11:30:00,240.88,241.02,240.88,241.02,700.0,227.0641,227.1961,227.0641,227.1961,700.0
2019-07-05 11:35:00,241.02,241.02,240.55,240.86,4035.0,227.1961,227.1961,226.753,227.0452,4035.0
2019-07-05 11:40:00,240.88,240.88,240.28,240.32,3320.0,227.0641,227.0641,226.4985,226.5362,3320.0
2019-07-05 11:45:00,240.32,240.32,239.66,240.0,5545.0,226.5362,226.5362,225.9141,226.2346,5545.0
2019-07-05 11:50:00,240.01,240.19,239.86,240.19,1506.0,226.244,226.4137,226.1026,226.4137,1506.0
2019-07-05 11:55:00,240.2,240.2,239.91,240.02,500.0,226.4231,226.4231,226.1497,226.2534,500.0
2019-07-05 12:00:00,239.92,240.2,239.92,240.08,1700.0,226.1592,226.4231,226.1592,226.31,1700.0
2019-07-05 12:05:00,240.09,240.12,239.87,240.12,1200.0,226.3194,226.3477,226.112,226.3477,1200.0
2019-07-05 12:10:00,240.07,240.26,240.02,240.26,2900.0,226.3005,226.4796,226.2534,226.4796,2900.0
2019-07-05 12:15:00,240.16,240.16,239.87,239.87,1501.0,226.3854,226.3854,226.112,226.112,1501.0
2019-07-05 12:20:00,240.01,240.4,239.82,240.4,3230.0,226.244,226.6116,226.0649,226.6116,3230.0
2019-07-05 12:25:00,240.45,240.56,240.22,240.27,2000.0,226.6588,226.7624,226.4419,226.4891,2000.0
2019-07-05 12:30:00,240.27,240.6,240.27,240.6,900.0,226.4891,226.8001,226.4891,226.8001,900.0
2019-07-05 12:35:00,240.8,241.13,240.8,241.13,800.0,226.9887,227.2997,226.9887,227.2997,800.0
2019-07-05 12:40:00,240.94,241.12,240.94,241.12,1800.0,227.1206,227.2903,227.1206,227.2903,1800.0
2019-07-05 12:45:00,240.86,241.09,240.86,240.98,1300.0,227.0452,227.262,227.0452,227.1584,1300.0
2019-07-05 12:50:00,241.04,241.1,240.92,241.1,806.0,227.2149,227.2715,227.1018,227.2715,806.0
2019-07-05 12:55:00,241.21,241.21,240.77,240.88,1603.0,227.3752,227.3752,226.9604,227.0641,1603.0
2019-07-05 13:00:00,240.94,240.94,240.77,240.79,1301.0,227.1206,227.1206,226.9604,226.9793,1301.0
2019-07-05 13:05:00,240.96,241.02,240.84,240.95,1285.0,227.1395,227.1961,227.0264,227.1301,1285.0
2019-07-05 13:10:00,240.98,241.27,240.98,241.18,500.0,227.1584,227.4317,227.1584,227.3469,500.0
2019-07-05 13:15:00,241.08,241.26,240.95,241.26,1070.0,227.2526,227.4223,227.1301,227.4223,1070.0
2019-07-05 13:20:00,241.2,241.5,241.06,241.35,1805.0,227.3657,227.6485,227.2338,227.5071,1805.0
2019-07-05 13:25:00,241.46,241.46,241.39,241.39,200.0,227.6108,227.6108,227.5448,227.5448,200.0
2019-07-05 13:30:00,241.53,241.7,241.51,241.51,1139.0,227.6768,227.8371,227.658,227.658,1139.0
2019-07-05 13:35:00,241.59,241.75,241.55,241.55,1300.0,227.7334,227.8842,227.6957,227.6957,1300.0
2019-07-05 13:40:00,241.59,241.94,241.59,241.78,1100.0,227.7334,228.0633,227.7334,227.9125,1100.0
2019-07-05 13:45:00,241.84,241.85,241.47,241.47,800.0,227.969,227.9785,227.6202,227.6202,800.0
2019-07-05 13:50:00,241.47,241.54,241.24,241.35,1306.0,227.6202,227.6862,227.4034,227.5071,1306.0
2019-07-05 13:55:00,241.33,241.35,241.27,241.3,500.0,227.4883,227.5071,227.4317,227.46,500.0
2019-07-05 14:00:00,241.31,241.32,241.08,241.08,1816.0,227.4694,227.4789,227.2526,227.2526,1816.0
2019-07-05 14:05:00,241.09,241.23,241.0,241.23,2591.0,227.262,227.394,227.1772,227.394,2591.0
2019-07-05 14:10:00,241.36,241.48,241.29,241.29,890.0,227.5166,227.6297,227.4506,227.4506,890.0
2019-07-05 14:15:00,241.35,241.6,241.34,241.6,2163.0,227.5071,227.7428,227.4977,227.7428,2163.0
2019-07-05 14:20:00,241.63,241.65,241.54,241.54,400.0,227.7711,227.7899,227.6862,227.6862,400.0
2019-07-05 14:25:00,241.5,241.76,241.5,241.76,1004.0,227.6485,227.8936,227.6485,227.8936,1004.0
2019-07-05 14:30:00,241.86,241.91,241.79,241.82,1059.0,227.9879,228.035,227.9219,227.9502,1059.0
2019-07-05 14:35:00,241.92,242.02,241.87,241.87,2204.0,228.0444,228.1387,227.9973,227.9973,2204.0
2019-07-05 14:40:00,241.86,241.91,241.78,241.86,800.0,227.9879,228.035,227.9125,227.9879,800.0
2019-07-05 14:45:00,241.87,241.96,241.76,241.84,2300.0,227.9973,228.0821,227.8936,227.969,2300.0
2019-07-05 14:50:00,241.86,241.99,241.71,241.85,836.0,227.9879,228.1104,227.8465,227.9785,836.0
2019-07-05 14:55:00,241.82,242.02,241.79,242.02,1600.0,227.9502,228.1387,227.9219,228.1387,1600.0
2019-07-05 15:00:00,242.05,242.05,241.85,241.85,855.0,228.167,228.167,227.9785,227.9785,855.0
2019-07-05 15:05:00,241.72,241.82,241.68,241.68,1500.0,227.8559,227.9502,227.8182,227.8182,1500.0
2019-07-05 15:10:00,241.84,241.86,241.57,241.6,1597.0,227.969,227.9879,227.7145,227.7428,1597.0
2019-07-05 15:15:00,241.7,241.7,241.52,241.64,2707.0,227.8371,227.8371,227.6674,227.7805,2707.0
2019-07-05 15:20:00,241.65,242.09,241.64,242.05,1800.0,227.7899,228.2047,227.7805,228.167,1800.0
2019-07-05 15:25:00,242.06,242.13,241.99,242.13,1400.0,228.1764,228.2424,228.1104,228.2424,1400.0
2019-07-05 15:30:00,242.13,242.13,241.98,242.09,1344.0,228.2424,228.2424,228.101,228.2047,1344.0
2019-07-05 15:35:00,242.11,242.18,241.93,241.93,2781.0,228.2235,228.2895,228.0539,228.0539,2781.0
2019-07-05 15:40:00,241.83,242.01,241.83,241.91,1624.0,227.9596,228.1293,227.9596,228.035,1624.0
2019-07-05 15:45:00,241.87,242.01,241.82,241.87,3400.0,227.9973,228.1293,227.9502,227.9973,3400.0
2019-07-05 15:50:00,241.86,241.92,241.58,241.8,11593.0,227.9879,228.0444,227.7239,227.9313,11593.0
2019-07-05 15:55:00,241.67,242.29,241.47,242.28,18253.0,227.8088,228.3932,227.6202,228.3838,18253.0
2019-07-08 09:30:00,236.77,237.35,236.26,236.6,14959.0,223.1898,223.7366,222.7091,223.0296,14959.0
2019-07-08 09:35:00,236.62,237.8,236.33,237.6,6751.0,223.0484,224.1607,222.7751,223.9722,6751.0
2019-07-08 09:40:00,237.88,238.15,237.6,237.84,3075.0,224.2362,224.4907,223.9722,224.1985,3075.0
2019-07-08 09:45:00,237.14,237.53,236.67,236.7,2714.0,223.5386,223.9062,223.0956,223.1238,2714.0
2019-07-08 09:50:00,236.9,237.26,236.15,236.58,4947.0,223.3124,223.6517,222.6054,223.0107,4947.0
2019-07-08 09:55:00,236.65,236.65,235.32,235.38,3815.0,223.0767,223.0767,221.823,221.8795,3815.0
2019-07-08 10:00:00,235.35,235.77,235.22,235.56,3898.0,221.8513,222.2472,221.7287,222.0492,3898.0
2019-07-08 10:05:00,235.58,235.58,234.68,234.68,3752.0,222.0681,222.0681,221.2197,221.2197,3752.0
2019-07-08 10:10:00,234.81,235.12,234.56,235.12,4287.0,221.3422,221.6345,221.1066,221.6345,4287.0
2019-07-08 10:15:00,235.16,235.2,234.57,234.57,1200.0,221.6722,221.7099,221.116,221.116,1200.0
2019-07-08 10:20:00,234.75,234.75,233.8,234.37,3799.0,221.2857,221.2857,220.3902,220.9275,3799.0
2019-07-08 10:25:00,234.18,234.45,234.04,234.04,2746.0,220.7484,221.0029,220.6164,220.6164,2746.0
2019-07-08 10:30:00,233.92,234.05,233.47,233.5,3580.0,220.5033,220.6258,220.0791,220.1074,3580.0
2019-07-08 10:35:00,233.57,233.84,233.47,233.84,2485.0,220.1734,220.4279,220.0791,220.4279,2485.0
2019-07-08 10:40:00,233.96,234.23,233.81,234.15,5724.0,220.541,220.7955,220.3996,220.7201,5724.0
2019-07-08 10:45:00,234.15,234.74,234.15,234.36,1800.0,220.7201,221.2763,220.7201,220.918,1800.0
2019-07-08 10:50:00,234.3,234.3,233.91,234.15,2190.0,220.8615,220.8615,220.4939,220.7201,2190.0
2019-07-08 10:55:00,234.22,234.86,234.0,234.86,4116.0,220.7861,221.3894,220.5787,221.3894,4116.0
2019-07-08 11:00:00,235.27,235.4,235.12,235.22,1203.0,221.7759,221.8984,221.6345,221.7287,1203.0
2019-07-08 11:05:00,235.27,235.28,235.04,235.19,1696.0,221.7759,221.7853,221.559,221.7004,1696.0
2019-07-08 11:10:00,235.03,235.34,235.0,235.31,900.0,221.5496,221.8418,221.5213,221.8136,900.0
2019-07-08 11:15:00,235.33,235.45,235.11,235.11,3697.0,221.8324,221.9455,221.625,221.625,3697.0
2019-07-08 11:20:00,235.17,235.28,234.8,234.88,2905.0,221.6816,221.7853,221.3328,221.4082,2905.0
2019-07-08 11:25:00,234.73,235.03,234.72,234.93,2020.0,221.2668,221.5496,221.2574,221.4554,2020.0
2019-07-08 11:30:00,234.9,235.01,234.88,234.88,600.0,221.4271,221.5308,221.4082,221.4082,600.0
2019-07-08 11:35:00,234.52,234.84,234.42,234.75,1741.0,221.0689,221.3705,220.9746,221.2857,1741.0
2019-07-08 11:40:00,234.63,234.64,234.45,234.46,2263.0,221.1726,221.182,221.0029,221.0123,2263.0
2019-07-08 11:45:00,234.25,234.25,234.01,234.11,1601.0,220.8144,220.8144,220.5881,220.6824,1601.0
2019-07-08 11:50:00,234.13,234.13,233.66,233.66,2217.0,220.7012,220.7012,220.2582,220.2582,2217.0
2019-07-08 11:55:00,233.71,233.73,233.57,233.57,1620.0,220.3053,220.3242,220.1734,220.1734,1620.0
2019-07-08 12:00:00,233.68,233.68,233.16,233.27,6097.0,220.2771,220.2771,219.7869,219.8906,6097.0
2019-07-08 12:05:00,233.13,233.86,233.13,233.51,7766.0,219.7586,220.4467,219.7586,220.1168,7766.0
2019-07-08 12:10:00,233.45,233.67,233.41,233.67,2496.0,220.0602,220.2676,220.0225,220.2676,2496.0
2019-07-08 12:15:00,233.75,234.1,233.75,234.09,1400.0,220.343,220.673,220.343,220.6635,1400.0
2019-07-08 12:20:00,234.17,234.17,233.72,233.73,1500.0,220.7389,220.7389,220.3148,220.3242,1500.0
2019-07-08 12:25:00,233.55,233.55,233.17,233.17,1968.0,220.1545,220.1545,219.7963,219.7963,1968.0
2019-07-08 12:30:00,233.33,233.41,233.2,233.39,1169.0,219.9471,220.0225,219.8246,220.0037,1169.0
2019-07-08 12:35:00,233.4,233.57,233.4,233.51,1400.0,220.0131,220.1734,220.0131,220.1168,1400.0
2019-07-08 12:40:00,233.38,233.38,233.23,233.23,393.0,219.9943,219.9943,219.8529,219.8529,393.0
2019-07-08 12:45:00,233.3,233.3,233.28,233.28,200.0,219.9188,219.9188,219.9,219.9,200.0
2019-07-08 12:50:00,233.37,233.53,233.37,233.43,900.0,219.9848,220.1357,219.9848,220.0414,900.0
2019-07-08 12:55:00,233.52,233.83,233.51,233.83,2915.0,220.1262,220.4184,220.1168,220.4184,2915.0
2019-07-08 13:00:00,234.04,234.42,234.0,234.42,1151.0,220.6164,220.9746,220.5787,220.9746,1151.0
2019-07-08 13:05:00,234.41,234.51,234.37,234.4,1300.0,220.9652,221.0594,220.9275,220.9558,1300.0
2019-07-08 13:10:00,234.46,234.59,234.42,234.59,551.0,221.0123,221.1349,220.9746,221.1349,551.0
2019-07-08 13:15:00,234.68,234.88,234.34,234.44,3621.0,221.2197,221.4082,220.8992,220.9935,3621.0
2019-07-08 13:20:00,234.48,234.66,234.48,234.57,644.0,221.0312,221.2008,221.0312,221.116,644.0
2019-07-08 13:25:00,234.55,234.55,234.34,234.54,819.0,221.0972,221.0972,220.8992,221.0877,819.0
2019-07-08 13:30:00,234.51,234.82,234.51,234.75,800.0,221.0594,221.3517,221.0594,221.2857,800.0
2019-07-08 13:35:00,234.9,235.0,234.83,234.99,1425.0,221.4271,221.5213,221.3611,221.5119,1425.0
2019-07-08 13:40:00,234.9,235.03,234.68,234.69,1234.0,221.4271,221.5496,221.2197,221.2291,1234.0
2019-07-08 13:45:00,234.85,234.85,234.84,234.85,500.0,221.3799,221.3799,221.3705,221.3799,500.0
2019-07-08 13:50:00,234.83,234.93,234.75,234.75,929.0,221.3611,221.4554,221.2857,221.2857,929.0
2019-07-08 13:55:00,234.83,235.19,234.83,235.19,1000.0,221.3611,221.7004,221.3611,221.7004,1000.0
2019-07-08 14:00:00,235.12,235.12,234.97,234.97,734.0,221.6345,221.6345,221.4931,221.4931,734.0
2019-07-08 14:05:00,235.0,235.12,235.0,235.12,1534.0,221.5213,221.6345,221.5213,221.6345,1534.0
2019-07-08 14:10:00,235.13,235.32,234.87,234.88,2111.0,221.6439,221.823,221.3988,221.4082,2111.0
2019-07-08 14:15:00,234.92,235.13,234.86,235.0,3029.0,221.4459,221.6439,221.3894,221.5213,3029.0
2019-07-08 14:20:00,235.11,235.12,234.75,234.75,1900.0,221.625,221.6345,221.2857,221.2857,1900.0
2019-07-08 14:25:00,234.64,235.03,234.64,235.03,1752.0,221.182,221.5496,221.182,221.5496,1752.0
2019-07-08 14:30:00,235.0,235.36,234.99,235.27,2725.0,221.5213,221.8607,221.5119,221.7759,2725.0
2019-07-08 14:35:00,235.28,235.28,235.0,235.0,1600.0,221.7853,221.7853,221.5213,221.5213,1600.0
2019-07-08 14:40:00,234.97,235.03,234.9,234.96,5007.0,221.4931,221.5496,221.4271,221.4836,5007.0
2019-07-08 14:45:00,234.93,235.37,234.93,235.16,2007.0,221.4554,221.8701,221.4554,221.6722,2007.0
2019-07-08 14:50:00,235.16,235.16,234.81,234.81,2150.0,221.6722,221.6722,221.3422,221.3422,2150.0
2019-07-08 14:55:00,234.84,234.88,234.72,234.8,900.0,221.3705,221.4082,221.2574,221.3328,900.0
2019-07-08 15:00:00,234.79,234.83,234.63,234.83,1800.0,221.3234,221.3611,221.1726,221.3611,1800.0
2019-07-08 15:05:00,234.77,234.88,234.77,234.86,916.0,221.3045,221.4082,221.3045,221.3894,916.0
2019-07-08 15:10:00,234.93,235.11,234.9,235.1,5299.0,221.4554,221.625,221.4271,221.6156,5299.0
2019-07-08 15:15:00,235.04,235.14,234.72,234.86,4627.0,221.559,221.6533,221.2574,221.3894,4627.0
2019-07-08 15:20:00,234.83,234.88,234.73,234.88,2108.0,221.3611,221.4082,221.2668,221.4082,2108.0
2019-07-08 15:25:00,234.86,234.98,234.81,234.81,3003.0,221.3894,221.5025,221.3422,221.3422,3003.0
2019-07-08 15:30:00,234.94,235.04,234.89,234.93,3514.0,221.4648,221.559,221.4177,221.4554,3514.0
2019-07-08 15:35:00,234.96,235.12,234.95,235.0,4732.0,221.4836,221.6345,221.4742,221.5213,4732.0
2019-07-08 15:40:00,235.12,235.12,234.97,235.03,5622.0,221.6345,221.6345,221.4931,221.5496,5622.0
2019-07-08 15:45:00,235.01,235.08,234.82,234.98,4295.0,221.5308,221.5968,221.3517,221.5025,4295.0
2019-07-08 15:50:00,235.08,235.16,234.86,234.92,11082.0,221.5968,221.6722,221.3894,221.4459,11082.0
2019-07-08 15:55:00,234.86,234.97,234.55,234.69,20234.0,221.3894,221.4931,221.0972,221.2291,20234.0
2019-07-09 09:30:00,233.02,234.37,232.57,233.18,7503.0,219.6549,220.9275,219.2307,219.8057,7503.0
2019-07-09 09:35:00,233.89,234.2,233.89,234.14,3242.0,220.475,220.7672,220.475,220.7107,3242.0
2019-07-09 09:40:00,234.03,234.15,233.38,233.76,2700.0,220.607,220.7201,219.9943,220.3525,2700.0
2019-07-09 09:45:00,234.1,234.1,233.63,233.76,1204.0,220.673,220.673,220.2299,220.3525,1204.0
2019-07-09 09:50:00,233.92,233.92,233.26,233.3,5500.0,220.5033,220.5033,219.8811,219.9188,5500.0
2019-07-09 09:55:00,233.35,233.62,233.23,233.59,2305.0,219.966,220.2205,219.8529,220.1922,2305.0
2019-07-09 10:00:00,233.62,233.9,233.43,233.44,2755.0,220.2205,220.4844,220.0414,220.0508,2755.0
2019-07-09 10:05:00,233.41,233.85,233.4,233.79,2816.0,220.0225,220.4373,220.0131,220.3807,2816.0
2019-07-09 10:10:00,233.81,233.94,233.68,233.79,1600.0,220.3996,220.5221,220.2771,220.3807,1600.0
2019-07-09 10:15:00,233.96,234.06,233.84,233.85,2723.0,220.541,220.6353,220.4279,220.4373,2723.0
2019-07-09 10:20:00,233.8,233.8,233.61,233.75,2121.0,220.3902,220.3902,220.2111,220.343,2121.0
2019-07-09 10:25:00,233.75,233.89,233.69,233.79,1212.0,220.343,220.475,220.2865,220.3807,1212.0
2019-07-09 10:30:00,233.66,233.79,233.66,233.79,2132.0,220.2582,220.3807,220.2582,220.3807,2132.0
2019-07-09 10:35:00,233.8,233.8,233.57,233.64,1638.0,220.3902,220.3902,220.1734,220.2393,1638.0
2019-07-09 10:40:00,233.88,234.04,233.79,234.04,800.0,220.4656,220.6164,220.3807,220.6164,800.0
2019-07-09 10:45:00,234.2,234.2,234.13,234.19,301.0,220.7672,220.7672,220.7012,220.7578,301.0
2019-07-09 10:50:00,234.67,234.75,234.51,234.57,1700.0,221.2103,221.2857,221.0594,221.116,1700.0
2019-07-09 10:55:00,234.63,234.63,234.33,234.35,1900.0,221.1726,221.1726,220.8898,220.9086,1900.0
2019-07-09 11:00:00,234.5,234.55,234.39,234.51,1002.0,221.05,221.0972,220.9463,221.0594,1002.0
2019-07-09 11:05:00,234.55,234.93,234.55,234.67,1944.0,221.0972,221.4554,221.0972,221.2103,1944.0
2019-07-09 11:10:00,234.57,234.78,234.25,234.69,1304.0,221.116,221.314,220.8144,221.2291,1304.0
2019-07-09 11:15:00,234.71,235.0,234.65,234.99,1595.0,221.248,221.5213,221.1914,221.5119,1595.0
2019-07-09 11:20:00,234.93,235.05,234.92,234.92,800.0,221.4554,221.5685,221.4459,221.4459,800.0
2019-07-09 11:25:00,235.0,235.0,234.69,234.72,1594.0,221.5213,221.5213,221.2291,221.2574,1594.0
2019-07-09 11:30:00,234.72,234.91,234.66,234.67,1705.0,221.2574,221.4365,221.2008,221.2103,1705.0
2019-07-09 11:35:00,234.72,235.34,234.71,235.34,3122.0,221.2574,221.8418,221.248,221.8418,3122.0
2019-07-09 11:40:00,235.4,235.4,235.4,235.4,200.0,221.8984,221.8984,221.8984,221.8984,200.0
2019-07-09 11:45:00,235.18,235.18,234.79,234.79,300.0,221.691,221.691,221.3234,221.3234,300.0
2019-07-09 11:50:00,234.73,234.89,234.69,234.89,400.0,221.2668,221.4177,221.2291,221.4177,400.0
2019-07-09 11:55:00,235.12,235.12,234.79,234.79,830.0,221.6345,221.6345,221.3234,221.3234,830.0
2019-07-09 12:00:00,235.09,235.1,234.94,234.94,400.0,221.6062,221.6156,221.4648,221.4648,400.0
2019-07-09 12:05:00,234.89,235.12,234.89,235.04,600.0,221.4177,221.6345,221.4177,221.559,600.0
2019-07-09 12:10:00,235.12,235.12,234.74,234.81,900.0,221.6345,221.6345,221.2763,221.3422,900.0
2019-07-09 12:15:00,234.85,235.08,234.84,235.08,1300.0,221.3799,221.5968,221.3705,221.5968,1300.0
2019-07-09 12:20:00,235.14,235.14,235.07,235.07,500.0,221.6533,221.6533,221.5873,221.5873,500.0
2019-07-09 12:25:00,235.13,235.26,235.13,235.17,900.0,221.6439,221.7664,221.6439,221.6816,900.0
2019-07-09 12:30:00,235.1,235.1,234.85,234.99,1440.0,221.6156,221.6156,221.3799,221.5119,1440.0
2019-07-09 12:35:00,234.99,235.1,234.98,235.1,700.0,221.5119,221.6156,221.5025,221.6156,700.0
2019-07-09 12:40:00,235.14,235.2,235.02,235.08,901.0,221.6533,221.7099,221.5402,221.5968,901.0
2019-07-09 12:45:00,235.05,235.34,235.05,235.22,2600.0,221.5685,221.8418,221.5685,221.7287,2600.0
2019-07-09 12:50:00,235.32,235.67,235.2,235.63,11200.0,221.823,222.1529,221.7099,222.1152,11200.0
2019-07-09 12:55:00,235.6,235.96,235.56,235.86,6507.0,222.0869,222.4263,222.0492,222.332,6507.0
2019-07-09 13:00:00,235.93,236.0,235.67,235.76,3624.0,222.398,222.464,222.1529,222.2378,3624.0
2019-07-09 13:05:00,235.76,236.18,235.75,236.18,900.0,222.2378,222.6337,222.2283,222.6337,900.0
2019-07-09 13:10:00,236.03,236.03,235.91,235.91,800.0,222.4923,222.4923,222.3791,222.3791,800.0
2019-07-09 13:15:00,235.9,235.91,235.81,235.81,1100.0,222.3697,222.3791,222.2849,222.2849,1100.0
2019-07-09 13:20:00,235.84,235.91,235.84,235.91,300.0,222.3132,222.3791,222.3132,222.3791,300.0
2019-07-09 13:25:00,235.94,236.0,235.79,235.88,1842.0,222.4074,222.464,222.266,222.3509,1842.0
2019-07-09 13:30:00,235.97,236.19,235.97,236.16,772.0,222.4357,222.6431,222.4357,222.6148,772.0
2019-07-09 13:35:00,236.18,236.26,236.02,236.02,970.0,222.6337,222.7091,222.4828,222.4828,970.0
2019-07-09 13:40:00,236.06,236.07,235.99,235.99,500.0,222.5205,222.53,222.4546,222.4546,500.0
2019-07-09 13:45:00,235.93,236.03,235.88,235.88,1000.0,222.398,222.4923,222.3509,222.3509,1000.0
2019-07-09 13:50:00,235.73,235.73,235.64,235.64,600.0,222.2095,222.2095,222.1246,222.1246,600.0
2019-07-09 13:55:00,235.65,235.72,235.43,235.51,2500.0,222.1341,222.2,221.9267,222.0021,2500.0
2019-07-09 14:00:00,235.64,235.67,235.44,235.5,2600.0,222.1246,222.1529,221.9361,221.9927,2600.0
2019-07-09 14:05:00,235.59,235.59,235.5,235.55,800.0,222.0775,222.0775,221.9927,222.0398,800.0
2019-07-09 14:10:00,235.84,235.84,235.66,235.78,800.0,222.3132,222.3132,222.1435,222.2566,800.0
2019-07-09 14:15:00,235.84,235.95,235.79,235.94,1287.0,222.3132,222.4169,222.266,222.4074,1287.0
2019-07-09 14:20:00,235.87,235.87,235.79,235.84,700.0,222.3414,222.3414,222.266,222.3132,700.0
2019-07-09 14:25:00,235.86,236.02,235.86,236.02,836.0,222.332,222.4828,222.332,222.4828,836.0
2019-07-09 14:30:00,236.1,236.28,235.98,235.98,1500.0,222.5583,222.7279,222.4451,222.4451,1500.0
2019-07-09 14:35:00,235.99,236.06,235.97,235.98,1300.0,222.4546,222.5205,222.4357,222.4451,1300.0
2019-07-09 14:40:00,236.03,236.14,235.85,235.93,2353.0,222.4923,222.596,222.3226,222.398,2353.0
2019-07-09 14:45:00,235.94,235.94,235.82,235.91,1200.0,222.4074,222.4074,222.2943,222.3791,1200.0
2019-07-09 14:50:00,235.92,236.22,235.9,236.16,3625.0,222.3886,222.6714,222.3697,222.6148,3625.0
2019-07-09 14:55:00,236.12,236.3,236.11,236.16,2400.0,222.5771,222.7468,222.5677,222.6148,2400.0
2019-07-09 15:00:00,236.37,236.59,236.37,236.59,2807.0,222.8128,223.0201,222.8128,223.0201,2807.0
2019-07-09 15:05:00,236.7,236.89,236.66,236.79,4454.0,223.1238,223.3029,223.0861,223.2087,4454.0
2019-07-09 15:10:00,236.9,236.9,236.54,236.78,8055.0,223.3124,223.3124,222.973,223.1992,8055.0
2019-07-09 15:15:00,236.88,237.23,236.88,237.2,9483.0,223.2935,223.6234,223.2935,223.5952,9483.0
2019-07-09 15:20:00,237.17,237.19,236.74,236.86,10337.0,223.5669,223.5857,223.1615,223.2747,10337.0
2019-07-09 15:25:00,236.91,237.09,236.86,237.01,13014.0,223.3218,223.4915,223.2747,223.4161,13014.0
2019-07-09 15:30:00,237.0,237.26,236.91,237.16,5101.0,223.4066,223.6517,223.3218,223.5575,5101.0
2019-07-09 15:35:00,237.23,237.39,237.05,237.09,5731.0,223.6234,223.7743,223.4538,223.4915,5731.0
2019-07-09 15:40:00,237.07,237.21,237.02,237.1,3709.0,223.4726,223.6046,223.4255,223.5009,3709.0
2019-07-09 15:45:00,237.06,237.27,236.9,237.07,4601.0,223.4632,223.6611,223.3124,223.4726,4601.0
2019-07-09 15:50:00,237.1,237.81,237.1,237.74,11649.0,223.5009,224.1702,223.5009,224.1042,11649.0
2019-07-09 15:55:00,237.68,238.16,237.54,237.99,30817.0,224.0476,224.5001,223.9157,224.3398,30817.0
2019-07-10 09:30:00,238.85,240.19,238.85,239.32,6410.0,225.1505,226.4137,225.1505,225.5936,6410.0
2019-07-10 09:35:00,239.38,239.38,238.76,239.08,1918.0,225.6501,225.6501,225.0657,225.3673,1918.0
2019-07-10 09:40:00,239.14,239.62,239.09,239.19,1600.0,225.4239,225.8764,225.3768,225.471,1600.0
2019-07-10 09:45:00,238.99,239.4,238.78,239.4,1930.0,225.2825,225.669,225.0845,225.669,1930.0
2019-07-10 09:50:00,239.87,239.87,239.42,239.72,903.0,226.112,226.112,225.6878,225.9706,903.0
2019-07-10 09:55:00,239.44,239.5,238.59,239.11,3163.0,225.7067,225.7632,224.9054,225.3956,3163.0
2019-07-10 10:00:00,239.53,239.77,239.43,239.63,700.0,225.7915,226.0178,225.6973,225.8858,700.0
2019-07-10 10:05:00,239.82,239.82,239.66,239.66,200.0,226.0649,226.0649,225.9141,225.9141,200.0
2019-07-10 10:10:00,239.83,239.92,239.68,239.92,1990.0,226.0743,226.1592,225.9329,226.1592,1990.0
2019-07-10 10:15:00,240.07,240.07,239.84,239.91,671.0,226.3005,226.3005,226.0837,226.1497,671.0
2019-07-10 10:20:00,239.88,240.01,239.65,239.65,3239.0,226.1214,226.244,225.9046,225.9046,3239.0
2019-07-10 10:25:00,239.31,239.31,239.22,239.22,200.0,225.5841,225.5841,225.4993,225.4993,200.0
2019-07-10 10:30:00,239.15,239.64,239.15,239.64,1155.0,225.4333,225.8952,225.4333,225.8952,1155.0
2019-07-10 10:35:00,239.19,239.91,239.19,239.91,1200.0,225.471,226.1497,225.471,226.1497,1200.0
2019-07-10 10:40:00,239.72,240.14,239.6,240.14,1400.0,225.9706,226.3665,225.8575,226.3665,1400.0
2019-07-10 10:45:00,240.08,240.41,240.08,240.28,1300.0,226.31,226.621,226.31,226.4985,1300.0
2019-07-10 10:50:00,240.24,240.24,240.16,240.24,700.0,226.4608,226.4608,226.3854,226.4608,700.0
2019-07-10 10:55:00,240.11,240.38,240.11,240.3,700.0,226.3383,226.5928,226.3383,226.5174,700.0
2019-07-10 11:00:00,240.04,240.21,240.02,240.21,1100.0,226.2723,226.4325,226.2534,226.4325,1100.0
2019-07-10 11:05:00,240.04,240.1,239.74,239.74,700.0,226.2723,226.3288,225.9895,225.9895,700.0
2019-07-10 11:10:00,239.79,239.86,239.65,239.83,1200.0,226.0366,226.1026,225.9046,226.0743,1200.0
2019-07-10 11:15:00,239.92,239.92,239.57,239.57,910.0,226.1592,226.1592,225.8292,225.8292,910.0
2019-07-10 11:20:00,239.52,239.53,239.29,239.4,34342.0,225.7821,225.7915,225.5653,225.669,34342.0
2019-07-10 11:25:00,239.49,239.92,239.49,239.53,1400.0,225.7538,226.1592,225.7538,225.7915,1400.0
2019-07-10 11:30:00,239.67,239.72,239.5,239.55,1757.0,225.9235,225.9706,225.7632,225.8104,1757.0
2019-07-10 11:35:00,239.71,239.71,239.21,239.26,1100.0,225.9612,225.9612,225.4899,225.537,1100.0
2019-07-10 11:40:00,239.23,239.23,239.04,239.15,1400.0,225.5087,225.5087,225.3296,225.4333,1400.0
2019-07-10 11:45:00,239.15,239.53,239.13,239.53,1109.0,225.4333,225.7915,225.4145,225.7915,1109.0
2019-07-10 11:50:00,239.67,239.8,239.59,239.59,952.0,225.9235,226.046,225.8481,225.8481,952.0
2019-07-10 11:55:00,239.47,239.53,239.33,239.45,1200.0,225.735,225.7915,225.603,225.7161,1200.0
2019-07-10 12:00:00,239.39,239.39,239.29,239.33,706.0,225.6595,225.6595,225.5653,225.603,706.0
2019-07-10 12:05:00,239.42,239.66,239.42,239.56,900.0,225.6878,225.9141,225.6878,225.8198,900.0
2019-07-10 12:10:00,239.52,239.52,239.24,239.24,1800.0,225.7821,225.7821,225.5182,225.5182,1800.0
2019-07-10 12:15:00,239.24,239.24,239.24,239.24,100.0,225.5182,225.5182,225.5182,225.5182,100.0
2019-07-10 12:20:00,239.15,239.15,238.94,238.94,400.0,225.4333,225.4333,225.2354,225.2354,400.0
2019-07-10 12:25:00,238.88,238.91,238.8,238.89,997.0,225.1788,225.2071,225.1034,225.1882,997.0
2019-07-10 12:30:00,238.87,239.18,238.86,239.08,1068.0,225.1694,225.4616,225.1599,225.3673,1068.0
2019-07-10 12:35:00,239.07,239.29,239.06,239.26,2535.0,225.3579,225.5653,225.3485,225.537,2535.0
2019-07-10 12:40:00,239.2,239.32,239.06,239.32,2506.0,225.4804,225.5936,225.3485,225.5936,2506.0
2019-07-10 12:45:00,239.2,239.2,239.01,239.19,1700.0,225.4804,225.4804,225.3013,225.471,1700.0
2019-07-10 12:50:00,239.2,239.22,239.18,239.21,601.0,225.4804,225.4993,225.4616,225.4899,601.0
2019-07-10 12:55:00,239.21,239.42,239.21,239.31,1470.0,225.4899,225.6878,225.4899,225.5841,1470.0
2019-07-10 13:00:00,239.32,239.45,239.32,239.41,700.0,225.5936,225.7161,225.5936,225.6784,700.0
2019-07-10 13:05:00,239.33,239.47,239.33,239.47,600.0,225.603,225.735,225.603,225.735,600.0
2019-07-10 13:10:00,239.69,239.7,239.47,239.48,1415.0,225.9423,225.9518,225.735,225.7444,1415.0
2019-07-10 13:15:00,239.51,239.52,239.13,239.28,2378.0,225.7727,225.7821,225.4145,225.5559,2378.0
2019-07-10 13:20:00,239.17,239.28,239.16,239.24,900.0,225.4522,225.5559,225.4427,225.5182,900.0
2019-07-10 13:25:00,239.2,239.3,239.2,239.26,1530.0,225.4804,225.5747,225.4804,225.537,1530.0
2019-07-10 13:30:00,239.19,239.2,239.04,239.04,461.0,225.471,225.4804,225.3296,225.3296,461.0
2019-07-10 13:35:00,238.98,239.22,238.98,239.22,2109.0,225.2731,225.4993,225.2731,225.4993,2109.0
2019-07-10 13:40:00,239.18,239.18,239.1,239.1,500.0,225.4616,225.4616,225.3862,225.3862,500.0
2019-07-10 13:45:00,239.17,239.17,238.9,238.9,1202.0,225.4522,225.4522,225.1977,225.1977,1202.0
2019-07-10 13:50:00,238.9,238.9,238.9,238.9,0.0,225.1977,225.1977,225.1977,225.1977,0.0
2019-07-10 13:55:00,238.75,238.76,238.75,238.75,400.0,225.0563,225.0657,225.0563,225.0563,400.0
2019-07-10 14:00:00,238.83,238.88,238.75,238.77,1706.0,225.1317,225.1788,225.0563,225.0751,1706.0
2019-07-10 14:05:00,238.85,238.91,238.63,238.63,1009.0,225.1505,225.2071,224.9431,224.9431,1009.0
2019-07-10 14:10:00,238.75,238.85,238.57,238.57,1100.0,225.0563,225.1505,224.8866,224.8866,1100.0
2019-07-10 14:15:00,238.38,238.48,238.25,238.45,2135.0,224.7075,224.8017,224.5849,224.7735,2135.0
2019-07-10 14:20:00,238.36,238.48,238.27,238.27,503.0,224.6886,224.8017,224.6038,224.6038,503.0
2019-07-10 14:25:00,238.27,238.27,238.27,238.27,0.0,224.6038,224.6038,224.6038,224.6038,0.0
2019-07-10 14:30:00,238.12,238.28,238.12,238.21,2094.0,224.4624,224.6132,224.4624,224.5472,2094.0
2019-07-10 14:35:00,238.12,238.43,238.12,238.23,3900.0,224.4624,224.7546,224.4624,224.5661,3900.0
2019-07-10 14:40:00,238.3,238.38,238.3,238.3,400.0,224.6321,224.7075,224.6321,224.6321,400.0
2019-07-10 14:45:00,238.24,238.24,238.17,238.17,200.0,224.5755,224.5755,224.5095,224.5095,200.0
2019-07-10 14:50:00,238.14,238.31,238.13,238.18,600.0,224.4812,224.6415,224.4718,224.5189,600.0
2019-07-10 14:55:00,238.26,238.34,238.26,238.29,750.0,224.5944,224.6698,224.5944,224.6226,750.0
2019-07-10 15:00:00,238.35,238.35,238.08,238.08,1249.0,224.6792,224.6792,224.4247,224.4247,1249.0
2019-07-10 15:05:00,238.05,238.21,238.01,238.09,1207.0,224.3964,224.5472,224.3587,224.4341,1207.0
2019-07-10 15:10:00,238.2,238.43,238.2,238.38,3340.0,224.5378,224.7546,224.5378,224.7075,3340.0
2019-07-10 15:15:00,238.3,238.3,238.0,238.0,3604.0,224.6321,224.6321,224.3493,224.3493,3604.0
2019-07-10 15:20:00,237.94,238.07,237.64,237.7,4347.0,224.2927,224.4153,224.0099,224.0665,4347.0
2019-07-10 15:25:00,237.75,238.03,237.75,237.92,7145.0,224.1136,224.3776,224.1136,224.2739,7145.0
2019-07-10 15:30:00,238.01,238.29,237.94,238.16,5868.0,224.3587,224.6226,224.2927,224.5001,5868.0
2019-07-10 15:35:00,238.12,238.12,237.67,237.78,3019.0,224.4624,224.4624,224.0382,224.1419,3019.0
2019-07-10 15:40:00,237.82,237.97,237.75,237.94,3900.0,224.1796,224.321,224.1136,224.2927,3900.0
2019-07-10 15:45:00,237.91,237.91,237.72,237.73,5038.0,224.2644,224.2644,224.0853,224.0948,5038.0
2019-07-10 15:50:00,237.7,238.47,237.61,238.47,10648.0,224.0665,224.7923,223.9816,224.7923,10648.0
2019-07-10 15:55:00,238.59,238.71,237.98,238.09,28920.0,224.9054,225.0186,224.3304,224.4341,28920.0
2019-07-11 09:30:00,239.3,239.3,238.52,238.93,6575.0,225.5747,225.5747,224.8394,225.2259,6575.0
2019-07-11 09:35:00,239.2,239.2,238.8,238.99,1660.0,225.4804,225.4804,225.1034,225.2825,1660.0
2019-07-11 09:40:00,238.82,238.82,238.51,238.51,200.0,225.1222,225.1222,224.83,224.83,200.0
2019-07-11 09:45:00,238.3,238.66,238.14,238.14,900.0,224.6321,224.9714,224.4812,224.4812,900.0
2019-07-11 09:50:00,238.18,238.24,237.98,238.24,1024.0,224.5189,224.5755,224.3304,224.5755,1024.0
2019-07-11 09:55:00,238.17,238.43,237.85,238.43,1047.0,224.5095,224.7546,224.2079,224.7546,1047.0
2019-07-11 10:00:00,238.16,238.44,238.01,238.1,1815.0,224.5001,224.764,224.3587,224.4435,1815.0
2019-07-11 10:05:00,238.07,238.39,238.04,238.21,701.0,224.4153,224.7169,224.387,224.5472,701.0
2019-07-11 10:10:00,238.22,238.59,238.22,238.59,600.0,224.5567,224.9054,224.5567,224.9054,600.0
2019-07-11 10:15:00,239.14,239.14,239.02,239.02,200.0,225.4239,225.4239,225.3108,225.3108,200.0
2019-07-11 10:20:00,238.88,239.17,238.88,239.05,550.0,225.1788,225.4522,225.1788,225.3391,550.0
2019-07-11 10:25:00,239.11,239.75,239.11,239.75,500.0,225.3956,225.9989,225.3956,225.9989,500.0
2019-07-11 10:30:00,239.51,239.63,239.39,239.39,2000.0,225.7727,225.8858,225.6595,225.6595,2000.0
2019-07-11 10:35:00,239.47,239.84,239.47,239.71,2252.0,225.735,226.0837,225.735,225.9612,2252.0
2019-07-11 10:40:00,239.78,240.05,239.66,240.05,1100.0,226.0272,226.2817,225.9141,226.2817,1100.0
2019-07-11 10:45:00,240.19,240.33,240.12,240.24,800.0,226.4137,226.5456,226.3477,226.4608,800.0
2019-07-11 10:50:00,240.38,240.48,240.38,240.48,400.0,226.5928,226.687,226.5928,226.687,400.0
2019-07-11 10:55:00,240.77,240.77,240.52,240.52,550.0,226.9604,226.9604,226.7247,226.7247,550.0
2019-07-11 11:00:00,240.44,240.79,240.44,240.78,1119.0,226.6493,226.9793,226.6493,226.9698,1119.0
2019-07-11 11:05:00,240.66,240.78,240.57,240.65,1301.0,226.8567,226.9698,226.7719,226.8473,1301.0
2019-07-11 11:10:00,240.73,240.83,240.66,240.83,800.0,226.9227,227.017,226.8567,227.017,800.0
2019-07-11 11:15:00,240.73,241.33,240.73,241.29,1610.0,226.9227,227.4883,226.9227,227.4506,1610.0
2019-07-11 11:20:00,241.32,241.41,241.05,241.41,2101.0,227.4789,227.5637,227.2243,227.5637,2101.0
2019-07-11 11:25:00,241.33,241.39,240.66,240.67,7400.0,227.4883,227.5448,226.8567,226.8661,7400.0
2019-07-11 11:30:00,240.54,240.59,240.4,240.57,2221.0,226.7436,226.7907,226.6116,226.7719,2221.0
2019-07-11 11:35:00,240.56,240.57,240.21,240.21,1600.0,226.7624,226.7719,226.4325,226.4325,1600.0
2019-07-11 11:40:00,240.32,240.86,240.32,240.78,1900.0,226.5362,227.0452,226.5362,226.9698,1900.0
2019-07-11 11:45:00,240.86,240.86,240.38,240.38,1200.0,227.0452,227.0452,226.5928,226.5928,1200.0
2019-07-11 11:50:00,240.33,240.46,240.25,240.26,1915.0,226.5456,226.6682,226.4702,226.4796,1915.0
2019-07-11 11:55:00,240.4,240.68,240.37,240.62,1233.0,226.6116,226.8756,226.5833,226.819,1233.0
2019-07-11 12:00:00,240.61,240.61,240.38,240.44,2108.0,226.8096,226.8096,226.5928,226.6493,2108.0
2019-07-11 12:05:00,240.4,240.73,240.32,240.32,1600.0,226.6116,226.9227,226.5362,226.5362,1600.0
2019-07-11 12:10:00,240.2,240.39,239.59,239.75,3080.0,226.4231,226.6022,225.8481,225.9989,3080.0
2019-07-11 12:15:00,239.62,239.62,239.43,239.43,200.0,225.8764,225.8764,225.6973,225.6973,200.0
2019-07-11 12:20:00,239.54,239.57,239.2,239.38,2125.0,225.8009,225.8292,225.4804,225.6501,2125.0
2019-07-11 12:25:00,239.31,239.45,239.17,239.41,2823.0,225.5841,225.7161,225.4522,225.6784,2823.0
2019-07-11 12:30:00,239.55,239.6,239.44,239.56,1000.0,225.8104,225.8575,225.7067,225.8198,1000.0
2019-07-11 12:35:00,239.44,239.75,239.38,239.75,900.0,225.7067,225.9989,225.6501,225.9989,900.0
2019-07-11 12:40:00,239.55,239.64,239.48,239.56,1397.0,225.8104,225.8952,225.7444,225.8198,1397.0
2019-07-11 12:45:00,239.41,239.41,239.4,239.4,200.0,225.6784,225.6784,225.669,225.669,200.0
2019-07-11 12:50:00,239.57,239.58,239.46,239.46,3125.0,225.8292,225.8387,225.7255,225.7255,3125.0
2019-07-11 12:55:00,239.31,239.48,239.29,239.47,800.0,225.5841,225.7444,225.5653,225.735,800.0
2019-07-11 13:00:00,239.46,239.46,239.18,239.18,601.0,225.7255,225.7255,225.4616,225.4616,601.0
2019-07-11 13:05:00,239.15,239.15,239.15,239.15,100.0,225.4333,225.4333,225.4333,225.4333,100.0
2019-07-11 13:10:00,239.12,239.12,238.98,239.09,2306.0,225.405,225.405,225.2731,225.3768,2306.0
2019-07-11 13:15:00,239.21,239.21,239.21,239.21,200.0,225.4899,225.4899,225.4899,225.4899,200.0
2019-07-11 13:20:00,239.19,239.33,239.19,239.25,525.0,225.471,225.603,225.471,225.5276,525.0
2019-07-11 13:25:00,239.17,239.2,239.0,239.0,1700.0,225.4522,225.4804,225.2919,225.2919,1700.0
2019-07-11 13:30:00,239.14,239.53,239.05,239.53,3000.0,225.4239,225.7915,225.3391,225.7915,3000.0
2019-07-11 13:35:00,239.38,239.38,239.16,239.34,3600.0,225.6501,225.6501,225.4427,225.6124,3600.0
2019-07-11 13:40:00,239.39,239.39,239.33,239.34,700.0,225.6595,225.6595,225.603,225.6124,700.0
2019-07-11 13:45:00,239.45,239.47,239.35,239.41,1100.0,225.7161,225.735,225.6218,225.6784,1100.0
2019-07-11 13:50:00,239.55,239.57,239.47,239.57,932.0,225.8104,225.8292,225.735,225.8292,932.0
2019-07-11 13:55:00,239.58,239.85,239.58,239.83,729.0,225.8387,226.0932,225.8387,226.0743,729.0
2019-07-11 14:00:00,239.78,239.78,239.67,239.73,500.0,226.0272,226.0272,225.9235,225.98,500.0
2019-07-11 14:05:00,239.79,239.83,239.75,239.83,2347.0,226.0366,226.0743,225.9989,226.0743,2347.0
2019-07-11 14:10:00,239.86,240.12,239.74,240.12,14300.0,226.1026,226.3477,225.9895,226.3477,14300.0
2019-07-11 14:15:00,240.15,240.15,240.01,240.06,900.0,226.376,226.376,226.244,226.2911,900.0
2019-07-11 14:20:00,240.07,240.12,239.99,240.07,1410.0,226.3005,226.3477,226.2251,226.3005,1410.0
2019-07-11 14:25:00,240.07,240.07,240.07,240.07,200.0,226.3005,226.3005,226.3005,226.3005,200.0
2019-07-11 14:30:00,240.06,240.15,239.94,239.94,3533.0,226.2911,226.376,226.178,226.178,3533.0
2019-07-11 14:35:00,239.95,240.1,239.94,240.1,400.0,226.1874,226.3288,226.178,226.3288,400.0
2019-07-11 14:40:00,240.26,240.26,240.26,240.26,100.0,226.4796,226.4796,226.4796,226.4796,100.0
2019-07-11 14:45:00,240.2,240.29,240.03,240.03,2000.0,226.4231,226.5079,226.2628,226.2628,2000.0
2019-07-11 14:50:00,240.0,240.14,239.98,240.07,1658.0,226.2346,226.3665,226.2157,226.3005,1658.0
2019-07-11 14:55:00,240.13,240.13,239.96,239.96,1100.0,226.3571,226.3571,226.1969,226.1969,1100.0
2019-07-11 15:00:00,239.86,239.88,239.65,239.88,850.0,226.1026,226.1214,225.9046,226.1214,850.0
2019-07-11 15:05:00,239.9,240.03,239.89,239.96,1400.0,226.1403,226.2628,226.1309,226.1969,1400.0
2019-07-11 15:10:00,239.92,239.92,239.81,239.85,400.0,226.1592,226.1592,226.0555,226.0932,400.0
2019-07-11 15:15:00,239.93,239.96,239.82,239.86,3045.0,226.1686,226.1969,226.0649,226.1026,3045.0
2019-07-11 15:20:00,239.78,239.84,239.65,239.65,2400.0,226.0272,226.0837,225.9046,225.9046,2400.0
2019-07-11 15:25:00,239.67,239.91,239.59,239.59,6800.0,225.9235,226.1497,225.8481,225.8481,6800.0
2019-07-11 15:30:00,239.58,239.66,239.39,239.58,7437.0,225.8387,225.9141,225.6595,225.8387,7437.0
2019-07-11 15:35:00,239.59,239.63,239.51,239.62,4258.0,225.8481,225.8858,225.7727,225.8764,4258.0
2019-07-11 15:40:00,239.56,239.7,239.39,239.7,3581.0,225.8198,225.9518,225.6595,225.9518,3581.0
2019-07-11 15:45:00,239.79,240.07,239.74,240.07,4530.0,226.0366,226.3005,225.9895,226.3005,4530.0
2019-07-11 15:50:00,240.05,240.19,239.8,239.93,8935.0,226.2817,226.4137,226.046,226.1686,8935.0
2019-07-11 15:55:00,239.99,240.34,239.74,240.31,16497.0,226.2251,226.5551,225.9895,226.5268,16497.0
2019-07-12 09:30:00,240.76,241.02,240.76,241.02,4273.0,226.951,227.1961,226.951,227.1961,4273.0
2019-07-12 09:35:00,240.8,241.09,240.79,240.97,500.0,226.9887,227.262,226.9793,227.1489,500.0
2019-07-12 09:40:00,241.13,241.15,240.21,240.22,2564.0,227.2997,227.3186,226.4325,226.4419,2564.0
2019-07-12 09:45:00,240.28,240.79,240.28,240.6,850.0,226.4985,226.9793,226.4985,226.8001,850.0
2019-07-12 09:50:00,240.42,240.42,239.85,239.86,710.0,226.6305,226.6305,226.0932,226.1026,710.0
2019-07-12 09:55:00,240.0,240.0,239.33,239.33,900.0,226.2346,226.2346,225.603,225.603,900.0
2019-07-12 10:00:00,239.76,240.55,239.73,240.49,2400.0,226.0083,226.753,225.98,226.6965,2400.0
2019-07-12 10:05:00,240.51,241.0,240.51,240.86,3003.0,226.7153,227.1772,226.7153,227.0452,3003.0
2019-07-12 10:10:00,240.73,240.95,240.71,240.95,1400.0,226.9227,227.1301,226.9038,227.1301,1400.0
2019-07-12 10:15:00,240.97,241.09,240.91,241.09,700.0,227.1489,227.262,227.0924,227.262,700.0
2019-07-12 10:20:00,241.02,241.39,241.0,241.0,2100.0,227.1961,227.5448,227.1772,227.1772,2100.0
2019-07-12 10:25:00,240.72,240.99,240.64,240.64,300.0,226.9133,227.1678,226.8379,226.8379,300.0
2019-07-12 10:30:00,240.71,240.81,240.69,240.81,400.0,226.9038,226.9981,226.885,226.9981,400.0
2019-07-12 10:35:00,240.34,240.61,240.03,240.5,2945.0,226.5551,226.8096,226.2628,226.7059,2945.0
2019-07-12 10:40:00,240.59,240.73,240.59,240.65,800.0,226.7907,226.9227,226.7907,226.8473,800.0
2019-07-12 10:45:00,240.85,240.95,240.73,240.95,500.0,227.0358,227.1301,226.9227,227.1301,500.0
2019-07-12 10:50:00,240.92,240.92,240.92,240.92,100.0,227.1018,227.1018,227.1018,227.1018,100.0
2019-07-12 10:55:00,241.05,241.08,240.96,241.08,700.0,227.2243,227.2526,227.1395,227.2526,700.0
2019-07-12 11:00:00,241.53,241.96,241.53,241.81,1500.0,227.6768,228.0821,227.6768,227.9407,1500.0
2019-07-12 11:05:00,241.78,242.01,241.78,241.89,900.0,227.9125,228.1293,227.9125,228.0162,900.0
2019-07-12 11:10:00,241.8,241.96,241.78,241.96,1380.0,227.9313,228.0821,227.9125,228.0821,1380.0
2019-07-12 11:15:00,242.02,242.2,242.02,242.09,1100.0,228.1387,228.3084,228.1387,228.2047,1100.0
2019-07-12 11:20:00,242.07,242.23,241.98,242.23,1100.0,228.1858,228.3367,228.101,228.3367,1100.0
2019-07-12 11:25:00,242.32,242.41,242.27,242.27,900.0,228.4215,228.5063,228.3744,228.3744,900.0
2019-07-12 11:30:00,242.33,242.33,242.14,242.28,807.0,228.4309,228.4309,228.2518,228.3838,807.0
2019-07-12 11:35:00,242.2,242.5,242.15,242.5,1100.0,228.3084,228.5912,228.2612,228.5912,1100.0
2019-07-12 11:40:00,242.56,242.56,242.34,242.4,1640.0,228.6477,228.6477,228.4403,228.4969,1640.0
2019-07-12 11:45:00,242.47,242.64,242.47,242.64,700.0,228.5629,228.7231,228.5629,228.7231,700.0
2019-07-12 11:50:00,242.64,242.75,242.57,242.72,1200.0,228.7231,228.8268,228.6572,228.7986,1200.0
2019-07-12 11:55:00,242.72,242.89,242.46,242.6,2100.0,228.7986,228.9588,228.5535,228.6854,2100.0
2019-07-12 12:00:00,242.68,242.88,242.68,242.82,1300.0,228.7608,228.9494,228.7608,228.8928,1300.0
2019-07-12 12:05:00,242.8,242.98,242.75,242.75,1100.0,228.874,229.0436,228.8268,228.8268,1100.0
2019-07-12 12:10:00,242.75,242.75,242.75,242.75,100.0,228.8268,228.8268,228.8268,228.8268,100.0
2019-07-12 12:15:00,242.77,242.78,242.46,242.46,1800.0,228.8457,228.8551,228.5535,228.5535,1800.0
2019-07-12 12:20:00,242.59,242.59,242.48,242.48,500.0,228.676,228.676,228.5723,228.5723,500.0
2019-07-12 12:25:00,242.5,242.5,242.44,242.44,200.0,228.5912,228.5912,228.5346,228.5346,200.0
2019-07-12 12:30:00,242.43,242.57,242.37,242.53,3757.0,228.5252,228.6572,228.4686,228.6195,3757.0
2019-07-12 12:35:00,242.53,242.79,242.52,242.79,1111.0,228.6195,228.8645,228.61,228.8645,1111.0
2019-07-12 12:40:00,242.79,242.91,242.76,242.87,2500.0,228.8645,228.9777,228.8363,228.94,2500.0
2019-07-12 12:45:00,242.91,242.95,242.67,242.73,2153.0,228.9777,229.0154,228.7514,228.808,2153.0
2019-07-12 12:50:00,242.82,242.88,242.81,242.86,1094.0,228.8928,228.9494,228.8834,228.9305,1094.0
2019-07-12 12:55:00,242.86,243.16,242.76,243.12,2251.0,228.9305,229.2133,228.8363,229.1756,2251.0
2019-07-12 13:00:00,243.09,243.18,243.08,243.11,2462.0,229.1473,229.2322,229.1379,229.1662,2462.0
2019-07-12 13:05:00,243.1,243.27,243.07,243.27,2201.0,229.1568,229.317,229.1285,229.317,2201.0
2019-07-12 13:10:00,243.34,243.34,243.28,243.34,900.0,229.383,229.383,229.3264,229.383,900.0
2019-07-12 13:15:00,243.38,243.43,243.28,243.28,5755.0,229.4207,229.4678,229.3264,229.3264,5755.0
2019-07-12 13:20:00,243.3,243.52,243.26,243.46,2017.0,229.3453,229.5527,229.3076,229.4961,2017.0
2019-07-12 13:25:00,243.48,243.49,243.43,243.43,400.0,229.515,229.5244,229.4678,229.4678,400.0
2019-07-12 13:30:00,243.34,243.34,243.24,243.24,700.0,229.383,229.383,229.2887,229.2887,700.0
2019-07-12 13:35:00,243.24,243.24,243.21,243.21,300.0,229.2887,229.2887,229.2604,229.2604,300.0
2019-07-12 13:40:00,243.06,243.23,243.06,243.23,900.0,229.1191,229.2793,229.1191,229.2793,900.0
2019-07-12 13:45:00,243.23,243.4,243.23,243.36,400.0,229.2793,229.4396,229.2793,229.4018,400.0
2019-07-12 13:50:00,243.43,243.62,243.43,243.43,1359.0,229.4678,229.6469,229.4678,229.4678,1359.0
2019-07-12 13:55:00,243.5,243.5,243.45,243.45,500.0,229.5338,229.5338,229.4867,229.4867,500.0
2019-07-12 14:00:00,243.41,243.53,243.4,243.53,300.0,229.449,229.5621,229.4396,229.5621,300.0
2019-07-12 14:05:00,243.47,243.56,243.46,243.52,1273.0,229.5055,229.5904,229.4961,229.5527,1273.0
2019-07-12 14:10:00,243.54,243.54,243.46,243.54,400.0,229.5715,229.5715,229.4961,229.5715,400.0
2019-07-12 14:15:00,243.47,243.47,243.46,243.47,198.0,229.5055,229.5055,229.4961,229.5055,198.0
2019-07-12 14:20:00,243.41,243.78,243.4,243.78,1936.0,229.449,229.7978,229.4396,229.7978,1936.0
2019-07-12 14:25:00,243.75,243.87,243.71,243.87,900.0,229.7695,229.8826,229.7318,229.8826,900.0
2019-07-12 14:30:00,243.97,244.03,243.89,244.03,800.0,229.9769,230.0334,229.9014,230.0334,800.0
2019-07-12 14:35:00,244.01,244.01,243.96,244.01,400.0,230.0146,230.0146,229.9674,230.0146,400.0
2019-07-12 14:40:00,243.98,243.98,243.93,243.98,300.0,229.9863,229.9863,229.9392,229.9863,300.0
2019-07-12 14:45:00,243.98,244.12,243.98,244.12,2676.0,229.9863,230.1183,229.9863,230.1183,2676.0
2019-07-12 14:50:00,244.12,244.26,244.12,244.26,800.0,230.1183,230.2502,230.1183,230.2502,800.0
2019-07-12 14:55:00,244.27,244.43,244.26,244.35,1100.0,230.2597,230.4105,230.2502,230.3351,1100.0
2019-07-12 15:00:00,244.43,244.48,244.25,244.33,2100.0,230.4105,230.4576,230.2408,230.3162,2100.0
2019-07-12 15:05:00,244.36,244.36,244.25,244.25,1400.0,230.3445,230.3445,230.2408,230.2408,1400.0
2019-07-12 15:10:00,244.19,244.29,244.12,244.12,1400.0,230.1842,230.2785,230.1183,230.1183,1400.0
2019-07-12 15:15:00,244.07,244.43,244.07,244.43,1050.0,230.0711,230.4105,230.0711,230.4105,1050.0
2019-07-12 15:20:00,244.45,244.62,244.45,244.58,3685.0,230.4293,230.5896,230.4293,230.5519,3685.0
2019-07-12 15:25:00,244.58,244.61,244.52,244.6,2500.0,230.5519,230.5802,230.4953,230.5707,2500.0
2019-07-12 15:30:00,244.61,244.76,244.61,244.71,2891.0,230.5802,230.7215,230.5802,230.6744,2891.0
2019-07-12 15:35:00,244.71,244.78,244.67,244.75,3000.0,230.6744,230.7404,230.6367,230.7121,3000.0
2019-07-12 15:40:00,244.79,244.91,244.7,244.91,2600.0,230.7498,230.8629,230.665,230.8629,2600.0
2019-07-12 15:45:00,244.95,244.95,244.68,244.92,5626.0,230.9006,230.9006,230.6461,230.8724,5626.0
2019-07-12 15:50:00,245.0,245.1,244.92,245.1,6177.0,230.9478,231.042,230.8724,231.042,6177.0
2019-07-12 15:55:00,245.13,245.26,245.02,245.07,16876.0,231.0703,231.1929,230.9666,231.0138,16876.0
2019-07-15 09:30:00,246.0,246.0,245.04,245.04,3615.0,231.8904,231.8904,230.9855,230.9855,3615.0
2019-07-15 09:35:00,244.78,244.89,244.39,244.39,700.0,230.7404,230.8441,230.3728,230.3728,700.0
2019-07-15 09:40:00,244.74,244.74,244.53,244.74,600.0,230.7027,230.7027,230.5047,230.7027,600.0
2019-07-15 09:45:00,244.64,245.01,244.48,245.01,1600.0,230.6084,230.9572,230.4576,230.9572,1600.0
2019-07-15 09:50:00,244.72,245.09,244.72,245.09,1308.0,230.6838,231.0326,230.6838,231.0326,1308.0
2019-07-15 09:55:00,245.1,245.86,245.1,245.81,1632.0,231.042,231.7585,231.042,231.7113,1632.0
2019-07-15 10:00:00,245.72,245.72,245.35,245.35,1181.0,231.6265,231.6265,231.2777,231.2777,1181.0
2019-07-15 10:05:00,245.31,245.73,245.31,245.73,300.0,231.24,231.6359,231.24,231.6359,300.0
2019-07-15 10:10:00,245.71,245.71,245.38,245.38,799.0,231.6171,231.6171,231.306,231.306,799.0
2019-07-15 10:15:00,245.43,245.43,245.09,245.24,1380.0,231.3531,231.3531,231.0326,231.174,1380.0
2019-07-15 10:20:00,245.11,245.22,244.91,245.22,1700.0,231.0515,231.1552,230.8629,231.1552,1700.0
2019-07-15 10:25:00,245.16,245.16,244.75,244.76,1281.0,231.0986,231.0986,230.7121,230.7215,1281.0
2019-07-15 10:30:00,244.92,244.92,244.54,244.57,1600.0,230.8724,230.8724,230.5142,230.5424,1600.0
2019-07-15 10:35:00,244.09,244.23,243.91,244.16,2500.0,230.09,230.2219,229.9203,230.156,2500.0
2019-07-15 10:40:00,244.05,244.37,244.05,244.29,600.0,230.0523,230.3539,230.0523,230.2785,600.0
2019-07-15 10:45:00,244.42,244.42,244.19,244.19,700.0,230.401,230.401,230.1842,230.1842,700.0
2019-07-15 10:50:00,244.7,244.7,244.7,244.7,100.0,230.665,230.665,230.665,230.665,100.0
2019-07-15 10:55:00,244.68,244.86,244.65,244.68,900.0,230.6461,230.8158,230.6179,230.6461,900.0
2019-07-15 11:00:00,244.78,244.79,244.52,244.52,1100.0,230.7404,230.7498,230.4953,230.4953,1100.0
2019-07-15 11:05:00,244.44,244.51,244.42,244.51,910.0,230.4199,230.4859,230.401,230.4859,910.0
2019-07-15 11:10:00,244.5,244.5,244.38,244.39,200.0,230.4765,230.4765,230.3633,230.3728,200.0
2019-07-15 11:15:00,244.43,244.52,244.29,244.52,1045.0,230.4105,230.4953,230.2785,230.4953,1045.0
2019-07-15 11:20:00,244.48,244.64,244.44,244.61,900.0,230.4576,230.6084,230.4199,230.5802,900.0
2019-07-15 11:25:00,244.48,244.63,244.44,244.63,741.0,230.4576,230.599,230.4199,230.599,741.0
2019-07-15 11:30:00,244.45,244.45,244.25,244.25,600.0,230.4293,230.4293,230.2408,230.2408,600.0
2019-07-15 11:35:00,244.33,244.39,244.26,244.34,3200.0,230.3162,230.3728,230.2502,230.3256,3200.0
2019-07-15 11:40:00,244.29,244.29,244.07,244.08,800.0,230.2785,230.2785,230.0711,230.0805,800.0
2019-07-15 11:45:00,244.1,244.28,244.1,244.14,800.0,230.0994,230.2691,230.0994,230.1371,800.0
2019-07-15 11:50:00,244.09,244.09,244.02,244.02,300.0,230.09,230.09,230.024,230.024,300.0
2019-07-15 11:55:00,244.0,244.0,243.9,243.9,400.0,230.0051,230.0051,229.9109,229.9109,400.0
2019-07-15 12:00:00,244.06,244.2,244.06,244.2,500.0,230.0617,230.1937,230.0617,230.1937,500.0
2019-07-15 12:05:00,244.04,244.2,244.03,244.2,200.0,230.0428,230.1937,230.0334,230.1937,200.0
2019-07-15 12:10:00,244.23,244.37,244.2,244.23,700.0,230.2219,230.3539,230.1937,230.2219,700.0
2019-07-15 12:15:00,244.21,244.23,244.15,244.15,835.0,230.2031,230.2219,230.1465,230.1465,835.0
2019-07-15 12:20:00,244.26,244.39,244.26,244.27,700.0,230.2502,230.3728,230.2502,230.2597,700.0
2019-07-15 12:25:00,244.34,244.51,244.34,244.39,1601.0,230.3256,230.4859,230.3256,230.3728,1601.0
2019-07-15 12:30:00,244.37,244.37,244.37,244.37,200.0,230.3539,230.3539,230.3539,230.3539,200.0
2019-07-15 12:35:00,244.43,244.56,244.42,244.49,800.0,230.4105,230.533,230.401,230.467,800.0
2019-07-15 12:40:00,244.62,244.74,244.5,244.5,1500.0,230.5896,230.7027,230.4765,230.4765,1500.0
2019-07-15 12:45:00,244.51,244.51,244.35,244.35,223.0,230.4859,230.4859,230.3351,230.3351,223.0
2019-07-15 12:50:00,244.33,244.33,244.26,244.26,200.0,230.3162,230.3162,230.2502,230.2502,200.0
2019-07-15 12:55:00,244.21,244.64,244.21,244.64,1000.0,230.2031,230.6084,230.2031,230.6084,1000.0
2019-07-15 13:00:00,244.55,244.63,244.55,244.63,200.0,230.5236,230.599,230.5236,230.599,200.0
2019-07-15 13:05:00,244.53,244.6,244.38,244.4,600.0,230.5047,230.5707,230.3633,230.3822,600.0
2019-07-15 13:10:00,244.45,244.45,244.42,244.42,200.0,230.4293,230.4293,230.401,230.401,200.0
2019-07-15 13:15:00,244.54,244.54,244.36,244.43,800.0,230.5142,230.5142,230.3445,230.4105,800.0
2019-07-15 13:20:00,244.45,244.46,244.34,244.38,1142.0,230.4293,230.4388,230.3256,230.3633,1142.0
2019-07-15 13:25:00,244.4,244.48,244.39,244.48,1001.0,230.3822,230.4576,230.3728,230.4576,1001.0
2019-07-15 13:30:00,244.49,244.74,244.49,244.74,900.0,230.467,230.7027,230.467,230.7027,900.0
2019-07-15 13:35:00,244.76,244.99,244.76,244.98,1022.0,230.7215,230.9384,230.7215,230.9289,1022.0
2019-07-15 13:40:00,244.99,244.99,244.99,244.99,100.0,230.9384,230.9384,230.9384,230.9384,100.0
2019-07-15 13:45:00,244.88,244.93,244.81,244.93,900.0,230.8347,230.8818,230.7687,230.8818,900.0
2019-07-15 13:50:00,244.88,244.97,244.88,244.91,805.0,230.8347,230.9195,230.8347,230.8629,805.0
2019-07-15 13:55:00,244.97,244.99,244.86,244.86,1000.0,230.9195,230.9384,230.8158,230.8158,1000.0
2019-07-15 14:00:00,244.65,244.85,244.64,244.64,900.0,230.6179,230.8064,230.6084,230.6084,900.0
2019-07-15 14:05:00,244.75,244.9,244.75,244.9,400.0,230.7121,230.8535,230.7121,230.8535,400.0
2019-07-15 14:10:00,245.06,245.34,245.06,245.18,1402.0,231.0043,231.2683,231.0043,231.1175,1402.0
2019-07-15 14:15:00,245.28,245.39,245.27,245.39,800.0,231.2117,231.3154,231.2023,231.3154,800.0
2019-07-15 14:20:00,245.52,245.55,245.46,245.53,1000.0,231.438,231.4662,231.3814,231.4474,1000.0
2019-07-15 14:25:00,245.48,245.52,245.46,245.46,840.0,231.4003,231.438,231.3814,231.3814,840.0
2019-07-15 14:30:00,245.37,245.47,245.37,245.43,431.0,231.2966,231.3908,231.2966,231.3531,431.0
2019-07-15 14:35:00,245.42,245.42,245.15,245.15,1349.0,231.3437,231.3437,231.0892,231.0892,1349.0
2019-07-15 14:40:00,245.05,245.09,245.05,245.06,300.0,230.9949,231.0326,230.9949,231.0043,300.0
2019-07-15 14:45:00,245.14,245.16,245.05,245.05,700.0,231.0798,231.0986,230.9949,230.9949,700.0
2019-07-15 14:50:00,244.71,244.95,244.67,244.95,1081.0,230.6744,230.9006,230.6367,230.9006,1081.0
2019-07-15 14:55:00,245.09,245.3,245.09,245.3,600.0,231.0326,231.2306,231.0326,231.2306,600.0
2019-07-15 15:00:00,245.35,245.35,245.17,245.18,723.0,231.2777,231.2777,231.108,231.1175,723.0
2019-07-15 15:05:00,245.23,245.27,245.05,245.06,1047.0,231.1646,231.2023,230.9949,231.0043,1047.0
2019-07-15 15:10:00,244.98,244.98,244.91,244.91,400.0,230.9289,230.9289,230.8629,230.8629,400.0
2019-07-15 15:15:00,244.76,244.76,244.63,244.66,1300.0,230.7215,230.7215,230.599,230.6273,1300.0
2019-07-15 15:20:00,244.66,245.02,244.66,244.88,1200.0,230.6273,230.9666,230.6273,230.8347,1200.0
2019-07-15 15:25:00,244.84,244.94,244.8,244.94,1086.0,230.797,230.8912,230.7593,230.8912,1086.0
2019-07-15 15:30:00,244.91,245.07,244.88,244.88,2306.0,230.8629,231.0138,230.8347,230.8347,2306.0
2019-07-15 15:35:00,244.87,244.87,244.74,244.74,1100.0,230.8252,230.8252,230.7027,230.7027,1100.0
2019-07-15 15:40:00,244.89,244.99,244.8,244.86,2266.0,230.8441,230.9384,230.7593,230.8158,2266.0
2019-07-15 15:45:00,244.81,244.95,244.77,244.95,2800.0,230.7687,230.9006,230.731,230.9006,2800.0
2019-07-15 15:50:00,245.0,245.21,244.99,245.21,4119.0,230.9478,231.1457,230.9384,231.1457,4119.0
2019-07-15 15:55:00,245.22,245.23,244.96,245.19,12558.0,231.1552,231.1646,230.9101,231.1269,12558.0
2019-07-16 09:30:00,245.21,245.98,244.16,245.44,7023.0,231.1457,231.8716,230.156,231.3625,7023.0
2019-07-16 09:35:00,245.5,246.36,245.5,246.36,2898.0,231.4191,232.2298,231.4191,232.2298,2898.0
2019-07-16 09:40:00,246.15,246.2,245.9,245.9,1000.0,232.0318,232.079,231.7962,231.7962,1000.0
2019-07-16 09:45:00,246.04,246.14,245.6,246.01,1300.0,231.9281,232.0224,231.5134,231.8999,1300.0
2019-07-16 09:50:00,245.4,245.4,244.7,244.7,1500.0,231.3248,231.3248,230.665,230.665,1500.0
2019-07-16 09:55:00,244.75,245.02,244.5,245.02,905.0,230.7121,230.9666,230.4765,230.9666,905.0
2019-07-16 10:00:00,244.99,245.27,244.92,244.92,1722.0,230.9384,231.2023,230.8724,230.8724,1722.0
2019-07-16 10:05:00,244.94,245.13,244.44,244.44,4601.0,230.8912,231.0703,230.4199,230.4199,4601.0
2019-07-16 10:10:00,244.54,244.54,243.94,243.94,1100.0,230.5142,230.5142,229.9486,229.9486,1100.0
2019-07-16 10:15:00,243.93,243.93,243.38,243.48,8706.0,229.9392,229.9392,229.4207,229.515,8706.0
2019-07-16 10:20:00,243.66,243.76,243.66,243.71,745.0,229.6846,229.7789,229.6846,229.7318,745.0
2019-07-16 10:25:00,243.73,243.96,243.59,243.59,1118.0,229.7506,229.9674,229.6187,229.6187,1118.0
2019-07-16 10:30:00,243.42,243.42,243.31,243.31,300.0,229.4584,229.4584,229.3547,229.3547,300.0
2019-07-16 10:35:00,243.32,243.38,243.32,243.33,800.0,229.3641,229.4207,229.3641,229.3736,800.0
2019-07-16 10:40:00,243.49,243.52,243.19,243.34,10000.0,229.5244,229.5527,229.2416,229.383,10000.0
2019-07-16 10:45:00,243.22,243.4,243.1,243.1,1454.0,229.2699,229.4396,229.1568,229.1568,1454.0
2019-07-16 10:50:00,243.16,243.31,243.14,243.31,1433.0,229.2133,229.3547,229.1945,229.3547,1433.0
2019-07-16 10:55:00,243.31,243.43,243.31,243.42,658.0,229.3547,229.4678,229.3547,229.4584,658.0
2019-07-16 11:00:00,243.77,243.77,243.22,243.22,1010.0,229.7883,229.7883,229.2699,229.2699,1010.0
2019-07-16 11:05:00,243.22,243.22,243.22,243.22,0.0,229.2699,229.2699,229.2699,229.2699,0.0
2019-07-16 11:10:00,243.28,243.28,243.02,243.09,6024.0,229.3264,229.3264,229.0813,229.1473,6024.0
2019-07-16 11:15:00,243.08,243.25,242.91,243.25,8269.0,229.1379,229.2982,228.9777,229.2982,8269.0
2019-07-16 11:20:00,243.28,243.31,242.95,242.95,979.0,229.3264,229.3547,229.0154,229.0154,979.0
2019-07-16 11:25:00,243.0,243.0,242.77,242.86,500.0,229.0625,229.0625,228.8457,228.9305,500.0
2019-07-16 11:30:00,243.06,243.19,243.06,243.15,800.0,229.1191,229.2416,229.1191,229.2039,800.0
2019-07-16 11:35:00,243.16,243.16,243.01,243.01,600.0,229.2133,229.2133,229.0719,229.0719,600.0
2019-07-16 11:40:00,242.86,242.86,242.7,242.7,400.0,228.9305,228.9305,228.7797,228.7797,400.0
2019-07-16 11:45:00,242.44,242.44,242.42,242.43,200.0,228.5346,228.5346,228.5158,228.5252,200.0
2019-07-16 11:50:00,242.19,242.19,242.07,242.13,900.0,228.299,228.299,228.1858,228.2424,900.0
2019-07-16 11:55:00,242.31,242.34,241.75,241.75,3100.0,228.4121,228.4403,227.8842,227.8842,3100.0
2019-07-16 12:00:00,241.7,241.98,241.66,241.67,1000.0,227.8371,228.101,227.7994,227.8088,1000.0
2019-07-16 12:05:00,241.64,241.68,241.17,241.17,2100.0,227.7805,227.8182,227.3375,227.3375,2100.0
2019-07-16 12:10:00,241.11,241.54,240.92,241.54,3159.0,227.2809,227.6862,227.1018,227.6862,3159.0
2019-07-16 12:15:00,241.61,241.74,241.3,241.3,1243.0,227.7522,227.8748,227.46,227.46,1243.0
2019-07-16 12:20:00,241.41,241.67,241.41,241.61,700.0,227.5637,227.8088,227.5637,227.7522,700.0
2019-07-16 12:25:00,241.67,241.79,241.55,241.56,600.0,227.8088,227.9219,227.6957,227.7051,600.0
2019-07-16 12:30:00,241.59,241.78,241.43,241.76,1200.0,227.7334,227.9125,227.5825,227.8936,1200.0
2019-07-16 12:35:00,241.79,242.31,241.79,242.13,1500.0,227.9219,228.4121,227.9219,228.2424,1500.0
2019-07-16 12:40:00,242.16,242.44,242.15,242.44,1437.0,228.2707,228.5346,228.2612,228.5346,1437.0
2019-07-16 12:45:00,242.41,242.65,242.36,242.49,1200.0,228.5063,228.7326,228.4592,228.5817,1200.0
2019-07-16 12:50:00,242.62,242.62,242.38,242.38,1044.0,228.7043,228.7043,228.4781,228.4781,1044.0
2019-07-16 12:55:00,242.33,242.76,242.33,242.76,1020.0,228.4309,228.8363,228.4309,228.8363,1020.0
2019-07-16 13:00:00,242.91,242.91,242.6,242.6,915.0,228.9777,228.9777,228.6854,228.6854,915.0
2019-07-16 13:05:00,242.87,242.94,242.63,242.94,2100.0,228.94,229.0059,228.7137,229.0059,2100.0
2019-07-16 13:10:00,242.87,242.99,242.76,242.99,1248.0,228.94,229.0531,228.8363,229.0531,1248.0
2019-07-16 13:15:00,243.03,243.27,243.01,243.17,1782.0,229.0908,229.317,229.0719,229.2227,1782.0
2019-07-16 13:20:00,243.32,243.37,243.29,243.37,830.0,229.3641,229.4113,229.3359,229.4113,830.0
2019-07-16 13:25:00,243.45,243.48,243.31,243.46,1100.0,229.4867,229.515,229.3547,229.4961,1100.0
2019-07-16 13:30:00,243.39,243.95,243.39,243.79,5225.0,229.4301,229.958,229.4301,229.8072,5225.0
2019-07-16 13:35:00,243.76,243.76,243.66,243.66,400.0,229.7789,229.7789,229.6846,229.6846,400.0
2019-07-16 13:40:00,243.51,243.51,243.19,243.19,800.0,229.5432,229.5432,229.2416,229.2416,800.0
2019-07-16 13:45:00,243.14,243.26,243.09,243.26,400.0,229.1945,229.3076,229.1473,229.3076,400.0
2019-07-16 13:50:00,243.25,243.27,242.7,242.7,2100.0,229.2982,229.317,228.7797,228.7797,2100.0
2019-07-16 13:55:00,242.63,242.63,242.51,242.51,700.0,228.7137,228.7137,228.6006,228.6006,700.0
2019-07-16 14:00:00,242.63,242.66,242.46,242.63,3330.0,228.7137,228.742,228.5535,228.7137,3330.0
2019-07-16 14:05:00,242.63,242.91,242.54,242.79,5208.0,228.7137,228.9777,228.6289,228.8645,5208.0
2019-07-16 14:10:00,242.8,242.82,242.78,242.78,500.0,228.874,228.8928,228.8551,228.8551,500.0
2019-07-16 14:15:00,242.86,242.86,242.33,242.42,7768.0,228.9305,228.9305,228.4309,228.5158,7768.0
2019-07-16 14:20:00,242.46,242.73,242.42,242.7,3998.0,228.5535,228.808,228.5158,228.7797,3998.0
2019-07-16 14:25:00,242.63,242.64,242.43,242.56,3658.0,228.7137,228.7231,228.5252,228.6477,3658.0
2019-07-16 14:30:00,242.61,242.61,241.98,241.98,1100.0,228.6949,228.6949,228.101,228.101,1100.0
2019-07-16 14:35:00,241.95,242.19,241.92,242.17,1200.0,228.0727,228.299,228.0444,228.2801,1200.0
2019-07-16 14:40:00,242.14,242.35,242.14,242.35,400.0,228.2518,228.4498,228.2518,228.4498,400.0
2019-07-16 14:45:00,242.43,242.43,242.18,242.38,1791.0,228.5252,228.5252,228.2895,228.4781,1791.0
2019-07-16 14:50:00,242.4,242.4,242.09,242.2,2000.0,228.4969,228.4969,228.2047,228.3084,2000.0
2019-07-16 14:55:00,242.44,242.48,242.32,242.32,1100.0,228.5346,228.5723,228.4215,228.4215,1100.0
2019-07-16 15:00:00,242.18,242.27,242.18,242.25,1750.0,228.2895,228.3744,228.2895,228.3555,1750.0
2019-07-16 15:05:00,242.3,242.4,242.23,242.23,2105.0,228.4026,228.4969,228.3367,228.3367,2105.0
2019-07-16 15:10:00,242.12,242.38,242.07,242.17,1708.0,228.233,228.4781,228.1858,228.2801,1708.0
2019-07-16 15:15:00,242.26,242.33,242.12,242.12,1600.0,228.3649,228.4309,228.233,228.233,1600.0
2019-07-16 15:20:00,242.22,242.22,241.8,241.8,6299.0,228.3272,228.3272,227.9313,227.9313,6299.0
2019-07-16 15:25:00,241.73,241.82,241.68,241.7,1300.0,227.8653,227.9502,227.8182,227.8371,1300.0
2019-07-16 15:30:00,241.7,241.98,241.69,241.69,2800.0,227.8371,228.101,227.8276,227.8276,2800.0
2019-07-16 15:35:00,241.69,241.85,241.6,241.85,2525.0,227.8276,227.9785,227.7428,227.9785,2525.0
2019-07-16 15:40:00,241.76,241.83,241.57,241.57,4029.0,227.8936,227.9596,227.7145,227.7145,4029.0
2019-07-16 15:45:00,241.59,241.68,241.43,241.55,3127.0,227.7334,227.8182,227.5825,227.6957,3127.0
2019-07-16 15:50:00,241.52,241.82,241.52,241.59,4300.0,227.6674,227.9502,227.6674,227.7334,4300.0
2019-07-16 15:55:00,241.61,241.71,241.41,241.56,17863.0,227.7522,227.8465,227.5637,227.7051,17863.0
2019-07-17 09:30:00,241.55,241.99,241.5,241.97,2553.0,227.6957,228.1104,227.6485,228.0916,2553.0
2019-07-17 09:35:00,241.78,241.87,241.56,241.86,900.0,227.9125,227.9973,227.7051,227.9879,900.0
2019-07-17 09:40:00,241.87,242.64,241.87,242.38,2000.0,227.9973,228.7231,227.9973,228.4781,2000.0
2019-07-17 09:45:00,242.26,242.7,242.12,242.3,3199.0,228.3649,228.7797,228.233,228.4026,3199.0
2019-07-17 09:50:00,242.48,243.23,242.48,243.19,880.0,228.5723,229.2793,228.5723,229.2416,880.0
2019-07-17 09:55:00,243.18,243.32,242.73,242.73,893.0,229.2322,229.3641,228.808,228.808,893.0
2019-07-17 10:00:00,242.58,243.26,242.58,243.26,700.0,228.6666,229.3076,228.6666,229.3076,700.0
2019-07-17 10:05:00,243.26,243.49,243.23,243.37,900.0,229.3076,229.5244,229.2793,229.4113,900.0
2019-07-17 10:10:00,243.36,243.38,242.66,242.66,3535.0,229.4018,229.4207,228.742,228.742,3535.0
2019-07-17 10:15:00,242.71,242.71,242.4,242.4,707.0,228.7891,228.7891,228.4969,228.4969,707.0
2019-07-17 10:20:00,242.11,242.11,241.79,241.91,500.0,228.2235,228.2235,227.9219,228.035,500.0
2019-07-17 10:25:00,242.13,242.13,241.97,242.03,300.0,228.2424,228.2424,228.0916,228.1481,300.0
2019-07-17 10:30:00,242.06,242.28,241.77,242.06,1800.0,228.1764,228.3838,227.903,228.1764,1800.0
2019-07-17 10:35:00,242.12,242.46,241.78,241.82,8062.0,228.233,228.5535,227.9125,227.9502,8062.0
2019-07-17 10:40:00,241.95,241.95,241.19,241.19,1303.0,228.0727,228.0727,227.3563,227.3563,1303.0
2019-07-17 10:45:00,241.43,241.67,241.43,241.67,220.0,227.5825,227.8088,227.5825,227.8088,220.0
2019-07-17 10:50:00,241.49,241.78,241.49,241.73,500.0,227.6391,227.9125,227.6391,227.8653,500.0
2019-07-17 10:55:00,241.79,241.79,241.79,241.79,100.0,227.9219,227.9219,227.9219,227.9219,100.0
2019-07-17 11:00:00,242.33,242.42,242.2,242.2,400.0,228.4309,228.5158,228.3084,228.3084,400.0
2019-07-17 11:05:00,242.38,242.38,242.08,242.23,2143.0,228.4781,228.4781,228.1953,228.3367,2143.0
2019-07-17 11:10:00,242.37,242.53,242.31,242.39,1882.0,228.4686,228.6195,228.4121,228.4875,1882.0
2019-07-17 11:15:00,242.34,242.39,242.11,242.11,1300.0,228.4403,228.4875,228.2235,228.2235,1300.0
2019-07-17 11:20:00,242.21,242.21,242.11,242.13,600.0,228.3178,228.3178,228.2235,228.2424,600.0
2019-07-17 11:25:00,242.18,242.18,241.98,241.98,800.0,228.2895,228.2895,228.101,228.101,800.0
2019-07-17 11:30:00,242.06,242.08,242.06,242.08,300.0,228.1764,228.1953,228.1764,228.1953,300.0
2019-07-17 11:35:00,241.97,242.3,241.97,242.25,2300.0,228.0916,228.4026,228.0916,228.3555,2300.0
2019-07-17 11:40:00,242.33,242.39,242.28,242.39,600.0,228.4309,228.4875,228.3838,228.4875,600.0
2019-07-17 11:45:00,242.5,242.5,242.43,242.48,300.0,228.5912,228.5912,228.5252,228.5723,300.0
2019-07-17 11:50:00,242.4,242.51,242.31,242.48,1396.0,228.4969,228.6006,228.4121,228.5723,1396.0
2019-07-17 11:55:00,242.56,242.72,242.5,242.5,1000.0,228.6477,228.7986,228.5912,228.5912,1000.0
2019-07-17 12:00:00,242.62,242.66,242.51,242.51,1609.0,228.7043,228.742,228.6006,228.6006,1609.0
2019-07-17 12:05:00,242.49,242.49,242.26,242.28,2123.0,228.5817,228.5817,228.3649,228.3838,2123.0
2019-07-17 12:10:00,242.24,242.33,242.09,242.12,1400.0,228.3461,228.4309,228.2047,228.233,1400.0
2019-07-17 12:15:00,242.1,242.32,242.07,242.32,2121.0,228.2141,228.4215,228.1858,228.4215,2121.0
2019-07-17 12:20:00,242.43,242.43,242.29,242.29,756.0,228.5252,228.5252,228.3932,228.3932,756.0
2019-07-17 12:25:00,242.38,242.39,242.3,242.3,700.0,228.4781,228.4875,228.4026,228.4026,700.0
2019-07-17 12:30:00,242.38,242.41,242.23,242.31,1726.0,228.4781,228.5063,228.3367,228.4121,1726.0
2019-07-17 12:35:00,242.34,242.47,242.33,242.47,500.0,228.4403,228.5629,228.4309,228.5629,500.0
2019-07-17 12:40:00,242.5,242.78,242.5,242.78,800.0,228.5912,228.8551,228.5912,228.8551,800.0
2019-07-17 12:45:00,242.7,242.72,242.62,242.72,900.0,228.7797,228.7986,228.7043,228.7986,900.0
2019-07-17 12:50:00,242.75,242.83,242.72,242.72,401.0,228.8268,228.9022,228.7986,228.7986,401.0
2019-07-17 12:55:00,242.75,242.81,242.68,242.68,1900.0,228.8268,228.8834,228.7608,228.7608,1900.0
2019-07-17 13:00:00,242.66,242.66,242.53,242.53,800.0,228.742,228.742,228.6195,228.6195,800.0
2019-07-17 13:05:00,242.34,242.45,242.26,242.34,2752.0,228.4403,228.544,228.3649,228.4403,2752.0
2019-07-17 13:10:00,242.39,242.47,242.39,242.45,709.0,228.4875,228.5629,228.4875,228.544,709.0
2019-07-17 13:15:00,242.44,242.45,242.29,242.35,1200.0,228.5346,228.544,228.3932,228.4498,1200.0
2019-07-17 13:20:00,242.34,242.5,242.34,242.37,836.0,228.4403,228.5912,228.4403,228.4686,836.0
2019-07-17 13:25:00,242.4,242.48,242.38,242.48,500.0,228.4969,228.5723,228.4781,228.5723,500.0
2019-07-17 13:30:00,242.57,242.71,242.49,242.71,1100.0,228.6572,228.7891,228.5817,228.7891,1100.0
2019-07-17 13:35:00,242.85,242.88,242.76,242.8,1170.0,228.9211,228.9494,228.8363,228.874,1170.0
2019-07-17 13:40:00,242.79,242.85,242.7,242.7,1254.0,228.8645,228.9211,228.7797,228.7797,1254.0
2019-07-17 13:45:00,242.67,242.67,242.46,242.65,700.0,228.7514,228.7514,228.5535,228.7326,700.0
2019-07-17 13:50:00,242.56,242.59,242.56,242.57,970.0,228.6477,228.676,228.6477,228.6572,970.0
2019-07-17 13:55:00,242.51,242.56,242.5,242.55,475.0,228.6006,228.6477,228.5912,228.6383,475.0
2019-07-17 14:00:00,242.65,242.65,242.47,242.5,1809.0,228.7326,228.7326,228.5629,228.5912,1809.0
2019-07-17 14:05:00,242.46,242.55,242.39,242.39,2045.0,228.5535,228.6383,228.4875,228.4875,2045.0
2019-07-17 14:10:00,242.36,242.36,242.2,242.2,600.0,228.4592,228.4592,228.3084,228.3084,600.0
2019-07-17 14:15:00,242.2,242.26,242.19,242.25,1100.0,228.3084,228.3649,228.299,228.3555,1100.0
2019-07-17 14:20:00,242.28,242.4,242.21,242.22,700.0,228.3838,228.4969,228.3178,228.3272,700.0
2019-07-17 14:25:00,242.28,242.29,242.19,242.19,438.0,228.3838,228.3932,228.299,228.299,438.0
2019-07-17 14:30:00,242.32,242.32,242.23,242.23,500.0,228.4215,228.4215,228.3367,228.3367,500.0
2019-07-17 14:35:00,242.28,242.29,242.28,242.29,1000.0,228.3838,228.3932,228.3838,228.3932,1000.0
2019-07-17 14:40:00,242.24,242.27,242.1,242.27,2300.0,228.3461,228.3744,228.2141,228.3744,2300.0
2019-07-17 14:45:00,242.23,242.37,242.23,242.35,500.0,228.3367,228.4686,228.3367,228.4498,500.0
2019-07-17 14:50:00,242.26,242.51,242.23,242.51,3105.0,228.3649,228.6006,228.3367,228.6006,3105.0
2019-07-17 14:55:00,242.56,242.61,242.55,242.61,600.0,228.6477,228.6949,228.6383,228.6949,600.0
2019-07-17 15:00:00,242.35,242.45,242.35,242.44,1000.0,228.4498,228.544,228.4498,228.5346,1000.0
2019-07-17 15:05:00,242.26,242.5,242.2,242.5,1100.0,228.3649,228.5912,228.3084,228.5912,1100.0
2019-07-17 15:10:00,242.49,242.56,242.48,242.56,500.0,228.5817,228.6477,228.5723,228.6477,500.0
2019-07-17 15:15:00,242.62,242.72,242.57,242.72,1999.0,228.7043,228.7986,228.6572,228.7986,1999.0
2019-07-17 15:20:00,242.78,242.79,242.5,242.5,1600.0,228.8551,228.8645,228.5912,228.5912,1600.0
2019-07-17 15:25:00,242.54,242.54,242.18,242.26,2400.0,228.6289,228.6289,228.2895,228.3649,2400.0
2019-07-17 15:30:00,242.38,242.67,242.37,242.67,1700.0,228.4781,228.7514,228.4686,228.7514,1700.0
2019-07-17 15:35:00,242.73,242.74,242.28,242.29,2801.0,228.808,228.8174,228.3838,228.3932,2801.0
2019-07-17 15:40:00,242.28,242.49,242.2,242.3,5900.0,228.3838,228.5817,228.3084,228.4026,5900.0
2019-07-17 15:45:00,242.34,242.41,242.22,242.41,3417.0,228.4403,228.5063,228.3272,228.5063,3417.0
2019-07-17 15:50:00,242.34,242.36,242.19,242.27,10364.0,228.4403,228.4592,228.299,228.3744,10364.0
2019-07-17 15:55:00,242.24,242.26,241.52,241.57,21178.0,228.3461,228.3649,227.6674,227.7145,21178.0
2019-07-18 09:30:00,241.53,242.09,241.53,241.73,3567.0,227.6768,228.2047,227.6768,227.8653,3567.0
2019-07-18 09:35:00,241.72,242.59,241.53,242.59,1720.0,227.8559,228.676,227.6768,228.676,1720.0
2019-07-18 09:40:00,242.59,242.59,242.59,242.59,0.0,228.676,228.676,228.676,228.676,0.0
2019-07-18 09:45:00,242.13,242.39,241.98,241.99,1060.0,228.2424,228.4875,228.101,228.1104,1060.0
2019-07-18 09:50:00,241.8,241.82,241.75,241.76,2400.0,227.9313,227.9502,227.8842,227.8936,2400.0
2019-07-18 09:55:00,241.59,241.6,241.26,241.26,2250.0,227.7334,227.7428,227.4223,227.4223,2250.0
2019-07-18 10:00:00,241.17,241.84,241.17,241.84,1693.0,227.3375,227.969,227.3375,227.969,1693.0
2019-07-18 10:05:00,241.78,241.94,241.78,241.85,1200.0,227.9125,228.0633,227.9125,227.9785,1200.0
2019-07-18 10:10:00,241.7,242.12,241.7,242.1,900.0,227.8371,228.233,227.8371,228.2141,900.0
2019-07-18 10:15:00,242.04,242.04,241.76,241.76,1000.0,228.1576,228.1576,227.8936,227.8936,1000.0
2019-07-18 10:20:00,242.0,242.49,242.0,242.49,1300.0,228.1199,228.5817,228.1199,228.5817,1300.0
2019-07-18 10:25:00,242.57,242.79,242.57,242.6,1900.0,228.6572,228.8645,228.6572,228.6854,1900.0
2019-07-18 10:30:00,242.72,243.43,242.72,243.31,3200.0,228.7986,229.4678,228.7986,229.3547,3200.0
2019-07-18 10:35:00,243.44,243.91,243.44,243.72,2700.0,229.4773,229.9203,229.4773,229.7412,2700.0
2019-07-18 10:40:00,243.84,244.43,243.84,244.43,1300.0,229.8543,230.4105,229.8543,230.4105,1300.0
2019-07-18 10:45:00,244.53,244.95,244.53,244.62,2700.0,230.5047,230.9006,230.5047,230.5896,2700.0
2019-07-18 10:50:00,244.75,244.95,244.52,244.67,2400.0,230.7121,230.9006,230.4953,230.6367,2400.0
2019-07-18 10:55:00,244.67,245.24,244.53,245.12,2000.0,230.6367,231.174,230.5047,231.0609,2000.0
2019-07-18 11:00:00,245.24,245.38,244.86,245.08,2839.0,231.174,231.306,230.8158,231.0232,2839.0
2019-07-18 11:05:00,245.19,245.32,245.09,245.1,3180.0,231.1269,231.2494,231.0326,231.042,3180.0
2019-07-18 11:10:00,245.13,245.21,245.01,245.13,1600.0,231.0703,231.1457,230.9572,231.0703,1600.0
2019-07-18 11:15:00,245.18,245.45,245.01,245.1,2600.0,231.1175,231.372,230.9572,231.042,2600.0
2019-07-18 11:20:00,245.11,245.45,245.04,245.19,2800.0,231.0515,231.372,230.9855,231.1269,2800.0
2019-07-18 11:25:00,245.17,245.64,245.17,245.53,2400.0,231.108,231.5511,231.108,231.4474,2400.0
2019-07-18 11:30:00,245.53,245.53,244.53,244.53,1083.0,231.4474,231.4474,230.5047,230.5047,1083.0
2019-07-18 11:35:00,244.2,244.2,243.79,243.85,1766.0,230.1937,230.1937,229.8072,229.8637,1766.0
2019-07-18 11:40:00,243.92,243.92,243.53,243.53,200.0,229.9297,229.9297,229.5621,229.5621,200.0
2019-07-18 11:45:00,243.75,243.86,243.29,243.29,800.0,229.7695,229.8732,229.3359,229.3359,800.0
2019-07-18 11:50:00,243.34,243.57,243.34,243.57,600.0,229.383,229.5998,229.383,229.5998,600.0
2019-07-18 11:55:00,243.45,243.45,243.35,243.35,300.0,229.4867,229.4867,229.3924,229.3924,300.0
2019-07-18 12:00:00,243.37,243.72,243.37,243.69,1600.0,229.4113,229.7412,229.4113,229.7129,1600.0
2019-07-18 12:05:00,243.69,243.69,243.69,243.69,0.0,229.7129,229.7129,229.7129,229.7129,0.0
2019-07-18 12:10:00,244.02,244.02,244.02,244.02,128.0,230.024,230.024,230.024,230.024,128.0
2019-07-18 12:15:00,244.15,244.3,244.07,244.14,1100.0,230.1465,230.2879,230.0711,230.1371,1100.0
2019-07-18 12:20:00,244.14,244.31,244.04,244.26,1215.0,230.1371,230.2974,230.0428,230.2502,1215.0
2019-07-18 12:25:00,244.38,244.38,244.28,244.36,300.0,230.3633,230.3633,230.2691,230.3445,300.0
2019-07-18 12:30:00,244.42,244.54,244.42,244.47,1000.0,230.401,230.5142,230.401,230.4482,1000.0
2019-07-18 12:35:00,244.29,244.47,244.23,244.42,620.0,230.2785,230.4482,230.2219,230.401,620.0
2019-07-18 12:40:00,244.67,244.68,244.61,244.63,400.0,230.6367,230.6461,230.5802,230.599,400.0
2019-07-18 12:45:00,244.71,244.73,244.61,244.61,1334.0,230.6744,230.6933,230.5802,230.5802,1334.0
2019-07-18 12:50:00,244.55,244.67,244.55,244.58,1000.0,230.5236,230.6367,230.5236,230.5519,1000.0
2019-07-18 12:55:00,244.53,244.57,244.42,244.42,1510.0,230.5047,230.5424,230.401,230.401,1510.0
2019-07-18 13:00:00,244.42,244.74,244.42,244.74,2005.0,230.401,230.7027,230.401,230.7027,2005.0
2019-07-18 13:05:00,244.88,244.93,244.75,244.83,3098.0,230.8347,230.8818,230.7121,230.7875,3098.0
2019-07-18 13:10:00,244.89,244.95,244.78,244.78,1576.0,230.8441,230.9006,230.7404,230.7404,1576.0
2019-07-18 13:15:00,244.9,244.9,244.75,244.89,1628.0,230.8535,230.8535,230.7121,230.8441,1628.0
2019-07-18 13:20:00,244.78,244.93,244.77,244.93,1600.0,230.7404,230.8818,230.731,230.8818,1600.0
2019-07-18 13:25:00,244.96,245.01,244.88,244.88,400.0,230.9101,230.9572,230.8347,230.8347,400.0
2019-07-18 13:30:00,244.96,245.02,244.89,244.89,1374.0,230.9101,230.9666,230.8441,230.8441,1374.0
2019-07-18 13:35:00,244.8,244.8,244.55,244.66,1134.0,230.7593,230.7593,230.5236,230.6273,1134.0
2019-07-18 13:40:00,244.59,244.61,244.48,244.54,1239.0,230.5613,230.5802,230.4576,230.5142,1239.0
2019-07-18 13:45:00,244.53,244.53,244.43,244.43,500.0,230.5047,230.5047,230.4105,230.4105,500.0
2019-07-18 13:50:00,244.29,244.37,244.28,244.37,200.0,230.2785,230.3539,230.2691,230.3539,200.0
2019-07-18 13:55:00,244.35,244.64,244.34,244.64,1896.0,230.3351,230.6084,230.3256,230.6084,1896.0
2019-07-18 14:00:00,244.72,244.72,244.59,244.67,1113.0,230.6838,230.6838,230.5613,230.6367,1113.0
2019-07-18 14:05:00,244.62,244.83,244.62,244.83,1700.0,230.5896,230.7875,230.5896,230.7875,1700.0
2019-07-18 14:10:00,244.83,244.99,244.79,244.88,1510.0,230.7875,230.9384,230.7498,230.8347,1510.0
2019-07-18 14:15:00,245.08,245.08,244.85,245.05,700.0,231.0232,231.0232,230.8064,230.9949,700.0
2019-07-18 14:20:00,245.19,245.35,245.19,245.35,200.0,231.1269,231.2777,231.1269,231.2777,200.0
2019-07-18 14:25:00,245.32,245.32,245.13,245.17,1554.0,231.2494,231.2494,231.0703,231.108,1554.0
2019-07-18 14:30:00,245.16,245.17,245.05,245.16,750.0,231.0986,231.108,230.9949,231.0986,750.0
2019-07-18 14:35:00,245.19,245.53,245.19,245.53,807.0,231.1269,231.4474,231.1269,231.4474,807.0
2019-07-18 14:40:00,245.44,245.44,245.09,245.09,879.0,231.3625,231.3625,231.0326,231.0326,879.0
2019-07-18 14:45:00,245.13,245.17,245.09,245.09,500.0,231.0703,231.108,231.0326,231.0326,500.0
2019-07-18 14:50:00,245.11,245.11,244.9,244.93,400.0,231.0515,231.0515,230.8535,230.8818,400.0
2019-07-18 14:55:00,245.01,245.4,244.98,245.4,1256.0,230.9572,231.3248,230.9289,231.3248,1256.0
2019-07-18 15:00:00,245.4,245.47,245.2,245.42,1559.0,231.3248,231.3908,231.1363,231.3437,1559.0
2019-07-18 15:05:00,245.3,245.33,245.16,245.24,1800.0,231.2306,231.2589,231.0986,231.174,1800.0
2019-07-18 15:10:00,245.22,245.26,245.13,245.26,3000.0,231.1552,231.1929,231.0703,231.1929,3000.0
2019-07-18 15:15:00,245.21,245.27,245.02,245.02,800.0,231.1457,231.2023,230.9666,230.9666,800.0
2019-07-18 15:20:00,245.05,245.05,244.92,245.04,2453.0,230.9949,230.9949,230.8724,230.9855,2453.0
2019-07-18 15:25:00,244.95,245.12,244.84,245.12,1310.0,230.9006,231.0609,230.797,231.0609,1310.0
2019-07-18 15:30:00,245.19,245.39,245.12,245.39,1531.0,231.1269,231.3154,231.0609,231.3154,1531.0
2019-07-18 15:35:00,245.4,245.6,245.4,245.43,1900.0,231.3248,231.5134,231.3248,231.3531,1900.0
2019-07-18 15:40:00,245.47,245.48,245.35,245.38,1700.0,231.3908,231.4003,231.2777,231.306,1700.0
2019-07-18 15:45:00,245.31,245.31,245.03,245.14,3619.0,231.24,231.24,230.9761,231.0798,3619.0
2019-07-18 15:50:00,245.15,245.36,244.95,245.17,5811.0,231.0892,231.2871,230.9006,231.108,5811.0
2019-07-18 15:55:00,245.2,245.85,245.2,245.73,26095.0,231.1363,231.749,231.1363,231.6359,26095.0
2019-07-19 09:30:00,246.49,247.52,246.07,246.92,18731.0,232.3523,233.3232,231.9564,232.7577,18731.0
2019-07-19 09:35:00,246.8,247.45,246.72,246.73,2300.0,232.6445,233.2573,232.5691,232.5786,2300.0
2019-07-19 09:40:00,247.05,247.32,246.88,246.88,1650.0,232.8802,233.1347,232.72,232.72,1650.0
2019-07-19 09:45:00,246.42,246.47,246.36,246.36,557.0,232.2863,232.3335,232.2298,232.2298,557.0
2019-07-19 09:50:00,246.76,247.19,246.64,247.07,2593.0,232.6068,233.0122,232.4937,232.8991,2593.0
2019-07-19 09:55:00,247.13,247.21,247.05,247.21,324.0,232.9556,233.031,232.8802,233.031,324.0
2019-07-19 10:00:00,247.57,247.57,246.8,246.8,1148.0,233.3704,233.3704,232.6445,232.6445,1148.0
2019-07-19 10:05:00,246.8,246.81,246.33,246.33,800.0,232.6445,232.654,232.2015,232.2015,800.0
2019-07-19 10:10:00,246.22,246.22,245.65,245.65,1309.0,232.0978,232.0978,231.5605,231.5605,1309.0
2019-07-19 10:15:00,245.6,245.73,245.54,245.73,1155.0,231.5134,231.6359,231.4568,231.6359,1155.0
2019-07-19 10:20:00,245.74,245.74,245.25,245.64,1500.0,231.6453,231.6453,231.1834,231.5511,1500.0
2019-07-19 10:25:00,245.45,245.45,244.81,244.82,900.0,231.372,231.372,230.7687,230.7781,900.0
2019-07-19 10:30:00,244.94,245.19,244.63,244.63,1993.0,230.8912,231.1269,230.599,230.599,1993.0
2019-07-19 10:35:00,244.64,244.72,244.44,244.44,1100.0,230.6084,230.6838,230.4199,230.4199,1100.0
2019-07-19 10:40:00,244.37,244.66,244.37,244.64,800.0,230.3539,230.6273,230.3539,230.6084,800.0
2019-07-19 10:45:00,244.47,244.47,244.17,244.17,1200.0,230.4482,230.4482,230.1654,230.1654,1200.0
2019-07-19 10:50:00,243.91,243.91,243.7,243.86,1125.0,229.9203,229.9203,229.7223,229.8732,1125.0
2019-07-19 10:55:00,243.84,244.32,243.83,244.09,2100.0,229.8543,230.3068,229.8449,230.09,2100.0
2019-07-19 11:00:00,244.0,244.0,243.91,243.91,400.0,230.0051,230.0051,229.9203,229.9203,400.0
2019-07-19 11:05:00,243.95,243.96,243.72,243.72,1441.0,229.958,229.9674,229.7412,229.7412,1441.0
2019-07-19 11:10:00,243.7,243.91,243.62,243.91,1205.0,229.7223,229.9203,229.6469,229.9203,1205.0
2019-07-19 11:15:00,243.99,243.99,243.85,243.94,1150.0,229.9957,229.9957,229.8637,229.9486,1150.0
2019-07-19 11:20:00,243.92,244.06,243.86,243.86,2125.0,229.9297,230.0617,229.8732,229.8732,2125.0
2019-07-19 11:25:00,243.83,243.83,243.55,243.58,1860.0,229.8449,229.8449,229.5809,229.6092,1860.0
2019-07-19 11:30:00,243.68,243.9,243.58,243.9,29385.0,229.7035,229.9109,229.6092,229.9109,29385.0
2019-07-19 11:35:00,243.99,244.14,243.9,243.98,3500.0,229.9957,230.1371,229.9109,229.9863,3500.0
2019-07-19 11:40:00,244.04,244.04,243.58,243.7,2100.0,230.0428,230.0428,229.6092,229.7223,2100.0
2019-07-19 11:45:00,243.7,243.75,243.53,243.64,2500.0,229.7223,229.7695,229.5621,229.6658,2500.0
2019-07-19 11:50:00,243.67,243.95,243.66,243.79,1600.0,229.6941,229.958,229.6846,229.8072,1600.0
2019-07-19 11:55:00,243.79,244.28,243.78,244.28,1328.0,229.8072,230.2691,229.7978,230.2691,1328.0
2019-07-19 12:00:00,244.3,244.83,244.3,244.71,1601.0,230.2879,230.7875,230.2879,230.6744,1601.0
2019-07-19 12:05:00,244.8,244.91,244.7,244.91,2244.0,230.7593,230.8629,230.665,230.8629,2244.0
2019-07-19 12:10:00,244.84,245.02,244.72,245.02,1106.0,230.797,230.9666,230.6838,230.9666,1106.0
2019-07-19 12:15:00,245.04,245.04,244.75,244.75,1600.0,230.9855,230.9855,230.7121,230.7121,1600.0
2019-07-19 12:20:00,244.7,244.76,244.7,244.72,500.0,230.665,230.7215,230.665,230.6838,500.0
2019-07-19 12:25:00,244.74,245.15,244.73,245.15,1102.0,230.7027,231.0892,230.6933,231.0892,1102.0
2019-07-19 12:30:00,245.08,245.24,245.07,245.11,1584.0,231.0232,231.174,231.0138,231.0515,1584.0
2019-07-19 12:35:00,245.16,245.4,245.15,245.34,1700.0,231.0986,231.3248,231.0892,231.2683,1700.0
2019-07-19 12:40:00,245.34,245.67,245.34,245.55,1300.0,231.2683,231.5794,231.2683,231.4662,1300.0
2019-07-19 12:45:00,245.54,245.54,245.29,245.37,1618.0,231.4568,231.4568,231.2211,231.2966,1618.0
2019-07-19 12:50:00,245.46,245.61,245.43,245.57,2022.0,231.3814,231.5228,231.3531,231.4851,2022.0
2019-07-19 12:55:00,245.57,245.63,245.39,245.57,1500.0,231.4851,231.5416,231.3154,231.4851,1500.0
2019-07-19 13:00:00,245.36,245.36,244.83,244.9,800.0,231.2871,231.2871,230.7875,230.8535,800.0
2019-07-19 13:05:00,244.82,245.01,244.61,244.75,2300.0,230.7781,230.9572,230.5802,230.7121,2300.0
2019-07-19 13:10:00,244.66,244.81,244.66,244.79,413.0,230.6273,230.7687,230.6273,230.7498,413.0
2019-07-19 13:15:00,244.8,244.8,244.69,244.69,10300.0,230.7593,230.7593,230.6556,230.6556,10300.0
2019-07-19 13:20:00,244.61,244.63,244.5,244.5,500.0,230.5802,230.599,230.4765,230.4765,500.0
2019-07-19 13:25:00,244.4,244.4,244.38,244.38,200.0,230.3822,230.3822,230.3633,230.3633,200.0
2019-07-19 13:30:00,244.45,244.45,243.96,243.97,1130.0,230.4293,230.4293,229.9674,229.9769,1130.0
2019-07-19 13:35:00,243.84,243.84,243.66,243.66,900.0,229.8543,229.8543,229.6846,229.6846,900.0
2019-07-19 13:40:00,243.45,243.45,243.21,243.32,1376.0,229.4867,229.4867,229.2604,229.3641,1376.0
2019-07-19 13:45:00,243.31,243.5,243.29,243.5,2067.0,229.3547,229.5338,229.3359,229.5338,2067.0
2019-07-19 13:50:00,243.52,243.68,243.52,243.57,1100.0,229.5527,229.7035,229.5527,229.5998,1100.0
2019-07-19 13:55:00,243.3,243.3,243.07,243.13,800.0,229.3453,229.3453,229.1285,229.185,800.0
2019-07-19 14:00:00,243.33,243.65,243.19,243.19,1420.0,229.3736,229.6752,229.2416,229.2416,1420.0
2019-07-19 14:05:00,243.2,243.2,242.88,242.88,500.0,229.251,229.251,228.9494,228.9494,500.0
2019-07-19 14:10:00,242.54,243.09,242.54,242.92,2900.0,228.6289,229.1473,228.6289,228.9871,2900.0
2019-07-19 14:15:00,242.65,242.65,242.48,242.48,800.0,228.7326,228.7326,228.5723,228.5723,800.0
2019-07-19 14:20:00,242.66,242.7,242.11,242.12,1300.0,228.742,228.7797,228.2235,228.233,1300.0
2019-07-19 14:25:00,242.12,242.15,242.03,242.04,900.0,228.233,228.2612,228.1481,228.1576,900.0
2019-07-19 14:30:00,242.17,242.5,242.15,242.15,1500.0,228.2801,228.5912,228.2612,228.2612,1500.0
2019-07-19 14:35:00,242.15,242.15,241.78,241.98,1200.0,228.2612,228.2612,227.9125,228.101,1200.0
2019-07-19 14:40:00,241.81,242.0,241.71,241.71,2103.0,227.9407,228.1199,227.8465,227.8465,2103.0
2019-07-19 14:45:00,241.63,241.74,241.54,241.59,940.0,227.7711,227.8748,227.6862,227.7334,940.0
2019-07-19 14:50:00,241.78,241.96,241.65,241.65,1350.0,227.9125,228.0821,227.7899,227.7899,1350.0
2019-07-19 14:55:00,241.74,241.77,241.37,241.64,1600.0,227.8748,227.903,227.526,227.7805,1600.0
2019-07-19 15:00:00,241.61,241.65,241.4,241.43,3000.0,227.7522,227.7899,227.5543,227.5825,3000.0
2019-07-19 15:05:00,241.56,241.61,241.4,241.55,1705.0,227.7051,227.7522,227.5543,227.6957,1705.0
2019-07-19 15:10:00,241.48,241.48,241.08,241.08,1511.0,227.6297,227.6297,227.2526,227.2526,1511.0
2019-07-19 15:15:00,241.06,241.06,240.83,240.96,3300.0,227.2338,227.2338,227.017,227.1395,3300.0
2019-07-19 15:20:00,240.86,240.89,240.61,240.89,3050.0,227.0452,227.0735,226.8096,227.0735,3050.0
2019-07-19 15:25:00,240.89,240.99,240.73,240.78,2219.0,227.0735,227.1678,226.9227,226.9698,2219.0
2019-07-19 15:30:00,240.93,241.06,240.84,240.89,3064.0,227.1112,227.2338,227.0264,227.0735,3064.0
2019-07-19 15:35:00,240.91,241.13,240.79,241.13,4530.0,227.0924,227.2997,226.9793,227.2997,4530.0
2019-07-19 15:40:00,241.16,241.83,241.08,241.83,7516.0,227.328,227.9596,227.2526,227.9596,7516.0
2019-07-19 15:45:00,241.81,241.84,241.08,241.12,4150.0,227.9407,227.969,227.2526,227.2903,4150.0
2019-07-19 15:50:00,241.19,241.54,241.16,241.36,12528.0,227.3563,227.6862,227.328,227.5166,12528.0
2019-07-19 15:55:00,241.32,241.45,240.89,240.94,20787.0,227.4789,227.6014,227.0735,227.1206,20787.0
2019-07-22 09:30:00,240.92,241.98,240.92,241.47,2996.0,227.1018,228.101,227.1018,227.6202,2996.0
2019-07-22 09:35:00,241.16,241.38,240.8,240.96,4438.0,227.328,227.5354,226.9887,227.1395,4438.0
2019-07-22 09:40:00,240.96,241.32,240.95,241.26,1700.0,227.1395,227.4789,227.1301,227.4223,1700.0
2019-07-22 09:45:00,241.02,241.02,240.42,240.46,2000.0,227.1961,227.1961,226.6305,226.6682,2000.0
2019-07-22 09:50:00,241.04,241.32,241.04,241.32,1000.0,227.2149,227.4789,227.2149,227.4789,1000.0
2019-07-22 09:55:00,241.3,241.69,241.05,241.43,4100.0,227.46,227.8276,227.2243,227.5825,4100.0
2019-07-22 10:00:00,241.32,241.4,240.98,241.11,4400.0,227.4789,227.5543,227.1584,227.2809,4400.0
2019-07-22 10:05:00,241.1,241.24,241.1,241.13,600.0,227.2715,227.4034,227.2715,227.2997,600.0
2019-07-22 10:10:00,240.61,240.64,240.44,240.55,916.0,226.8096,226.8379,226.6493,226.753,916.0
2019-07-22 10:15:00,240.65,240.73,240.18,240.18,2600.0,226.8473,226.9227,226.4042,226.4042,2600.0
2019-07-22 10:20:00,240.27,240.37,239.96,239.96,3264.0,226.4891,226.5833,226.1969,226.1969,3264.0
2019-07-22 10:25:00,239.93,240.83,239.92,240.73,2200.0,226.1686,227.017,226.1592,226.9227,2200.0
2019-07-22 10:30:00,240.71,241.01,240.61,240.61,1300.0,226.9038,227.1866,226.8096,226.8096,1300.0
2019-07-22 10:35:00,240.65,240.82,240.48,240.56,2200.0,226.8473,227.0075,226.687,226.7624,2200.0
2019-07-22 10:40:00,240.44,240.44,239.87,239.89,1100.0,226.6493,226.6493,226.112,226.1309,1100.0
2019-07-22 10:45:00,239.62,239.86,239.47,239.65,1730.0,225.8764,226.1026,225.735,225.9046,1730.0
2019-07-22 10:50:00,239.59,239.67,239.27,239.28,626.0,225.8481,225.9235,225.5464,225.5559,626.0
2019-07-22 10:55:00,239.37,239.6,239.21,239.21,1660.0,225.6407,225.8575,225.4899,225.4899,1660.0
2019-07-22 11:00:00,239.39,239.49,239.24,239.45,1444.0,225.6595,225.7538,225.5182,225.7161,1444.0
2019-07-22 11:05:00,239.55,239.68,239.46,239.46,1100.0,225.8104,225.9329,225.7255,225.7255,1100.0
2019-07-22 11:10:00,239.45,239.57,239.3,239.46,2211.0,225.7161,225.8292,225.5747,225.7255,2211.0
2019-07-22 11:15:00,239.35,239.6,238.98,238.98,800.0,225.6218,225.8575,225.2731,225.2731,800.0
2019-07-22 11:20:00,238.91,238.93,238.76,238.88,1100.0,225.2071,225.2259,225.0657,225.1788,1100.0
2019-07-22 11:25:00,238.72,239.29,238.72,239.29,1561.0,225.028,225.5653,225.028,225.5653,1561.0
2019-07-22 11:30:00,239.39,239.49,239.12,239.14,900.0,225.6595,225.7538,225.405,225.4239,900.0
2019-07-22 11:35:00,239.18,239.61,239.18,239.48,1011.0,225.4616,225.8669,225.4616,225.7444,1011.0
2019-07-22 11:40:00,239.52,239.52,239.46,239.5,1004.0,225.7821,225.7821,225.7255,225.7632,1004.0
2019-07-22 11:45:00,239.47,239.61,239.41,239.61,1200.0,225.735,225.8669,225.6784,225.8669,1200.0
2019-07-22 11:50:00,239.66,239.71,239.52,239.7,500.0,225.9141,225.9612,225.7821,225.9518,500.0
2019-07-22 11:55:00,240.0,240.01,239.94,240.0,900.0,226.2346,226.244,226.178,226.2346,900.0
2019-07-22 12:00:00,239.81,239.83,239.76,239.83,300.0,226.0555,226.0743,226.0083,226.0743,300.0
2019-07-22 12:05:00,239.95,240.59,239.91,240.59,1200.0,226.1874,226.7907,226.1497,226.7907,1200.0
2019-07-22 12:10:00,240.69,241.02,240.64,240.94,1200.0,226.885,227.1961,226.8379,227.1206,1200.0
2019-07-22 12:15:00,240.9,241.48,240.9,241.48,900.0,227.0829,227.6297,227.0829,227.6297,900.0
2019-07-22 12:20:00,241.42,241.66,241.41,241.66,600.0,227.5731,227.7994,227.5637,227.7994,600.0
2019-07-22 12:25:00,241.59,241.59,241.42,241.43,799.0,227.7334,227.7334,227.5731,227.5825,799.0
2019-07-22 12:30:00,241.32,241.47,241.2,241.47,1800.0,227.4789,227.6202,227.3657,227.6202,1800.0
2019-07-22 12:35:00,241.54,241.66,241.48,241.62,1120.0,227.6862,227.7994,227.6297,227.7616,1120.0
2019-07-22 12:40:00,241.57,241.88,241.57,241.86,800.0,227.7145,228.0067,227.7145,227.9879,800.0
2019-07-22 12:45:00,241.87,241.89,241.73,241.73,1100.0,227.9973,228.0162,227.8653,227.8653,1100.0
2019-07-22 12:50:00,241.77,241.94,241.76,241.94,501.0,227.903,228.0633,227.8936,228.0633,501.0
2019-07-22 12:55:00,241.98,242.08,241.9,242.08,786.0,228.101,228.1953,228.0256,228.1953,786.0
2019-07-22 13:00:00,242.01,242.07,241.71,241.79,1701.0,228.1293,228.1858,227.8465,227.9219,1701.0
2019-07-22 13:05:00,241.8,241.95,241.8,241.95,639.0,227.9313,228.0727,227.9313,228.0727,639.0
2019-07-22 13:10:00,241.99,242.0,241.93,242.0,300.0,228.1104,228.1199,228.0539,228.1199,300.0
2019-07-22 13:15:00,242.1,242.22,242.09,242.13,1771.0,228.2141,228.3272,228.2047,228.2424,1771.0
2019-07-22 13:20:00,242.26,242.4,242.23,242.4,800.0,228.3649,228.4969,228.3367,228.4969,800.0
2019-07-22 13:25:00,242.31,242.31,242.17,242.17,414.0,228.4121,228.4121,228.2801,228.2801,414.0
2019-07-22 13:30:00,242.16,242.42,242.16,242.33,600.0,228.2707,228.5158,228.2707,228.4309,600.0
2019-07-22 13:35:00,242.46,242.46,242.32,242.46,1000.0,228.5535,228.5535,228.4215,228.5535,1000.0
2019-07-22 13:40:00,242.41,242.46,242.36,242.36,500.0,228.5063,228.5535,228.4592,228.4592,500.0
2019-07-22 13:45:00,242.27,242.34,242.2,242.23,900.0,228.3744,228.4403,228.3084,228.3367,900.0
2019-07-22 13:50:00,242.18,242.32,242.12,242.14,850.0,228.2895,228.4215,228.233,228.2518,850.0
2019-07-22 13:55:00,242.2,242.22,242.17,242.22,671.0,228.3084,228.3272,228.2801,228.3272,671.0
2019-07-22 14:00:00,242.21,242.31,242.2,242.21,700.0,228.3178,228.4121,228.3084,228.3178,700.0
2019-07-22 14:05:00,242.26,242.4,242.26,242.35,1071.0,228.3649,228.4969,228.3649,228.4498,1071.0
2019-07-22 14:10:00,242.15,242.15,242.11,242.11,600.0,228.2612,228.2612,228.2235,228.2235,600.0
2019-07-22 14:15:00,242.03,242.09,241.86,241.91,2484.0,228.1481,228.2047,227.9879,228.035,2484.0
2019-07-22 14:20:00,241.81,242.0,241.73,241.92,1853.0,227.9407,228.1199,227.8653,228.0444,1853.0
2019-07-22 14:25:00,241.91,241.91,241.74,241.77,1666.0,228.035,228.035,227.8748,227.903,1666.0
2019-07-22 14:30:00,241.66,241.78,241.66,241.77,900.0,227.7994,227.9125,227.7994,227.903,900.0
2019-07-22 14:35:00,241.69,241.69,241.48,241.48,602.0,227.8276,227.8276,227.6297,227.6297,602.0
2019-07-22 14:40:00,241.43,241.62,241.43,241.54,500.0,227.5825,227.7616,227.5825,227.6862,500.0
2019-07-22 14:45:00,241.45,241.48,241.38,241.39,1394.0,227.6014,227.6297,227.5354,227.5448,1394.0
2019-07-22 14:50:00,241.44,241.53,241.43,241.53,882.0,227.592,227.6768,227.5825,227.6768,882.0
2019-07-22 14:55:00,241.58,241.66,241.56,241.63,800.0,227.7239,227.7994,227.7051,227.7711,800.0
2019-07-22 15:00:00,241.58,242.07,241.58,241.99,2100.0,227.7239,228.1858,227.7239,228.1104,2100.0
2019-07-22 15:05:00,242.0,242.16,241.69,241.69,700.0,228.1199,228.2707,227.8276,227.8276,700.0
2019-07-22 15:10:00,241.69,241.77,241.56,241.61,1840.0,227.8276,227.903,227.7051,227.7522,1840.0
2019-07-22 15:15:00,241.72,241.77,241.71,241.73,1400.0,227.8559,227.903,227.8465,227.8653,1400.0
2019-07-22 15:20:00,241.76,241.76,241.48,241.58,2625.0,227.8936,227.8936,227.6297,227.7239,2625.0
2019-07-22 15:25:00,241.58,241.58,241.33,241.42,1600.0,227.7239,227.7239,227.4883,227.5731,1600.0
2019-07-22 15:30:00,241.38,241.38,240.76,240.77,2640.0,227.5354,227.5354,226.951,226.9604,2640.0
2019-07-22 15:35:00,240.73,240.8,240.68,240.74,2250.0,226.9227,226.9887,226.8756,226.9321,2250.0
2019-07-22 15:40:00,240.68,240.69,240.23,240.3,3815.0,226.8756,226.885,226.4514,226.5174,3815.0
2019-07-22 15:45:00,240.28,240.43,240.23,240.31,3451.0,226.4985,226.6399,226.4514,226.5268,3451.0
2019-07-22 15:50:00,240.3,240.55,240.25,240.54,3850.0,226.5174,226.753,226.4702,226.7436,3850.0
2019-07-22 15:55:00,240.61,240.68,240.18,240.55,19216.0,226.8096,226.8756,226.4042,226.753,19216.0
2019-07-23 09:30:00,241.75,242.54,240.83,241.27,4507.0,227.8842,228.6289,227.017,227.4317,4507.0
2019-07-23 09:35:00,240.45,240.45,238.73,238.82,2130.0,226.6588,226.6588,225.0374,225.1222,2130.0
2019-07-23 09:40:00,239.14,239.41,238.96,238.97,14028.0,225.4239,225.6784,225.2542,225.2636,14028.0
2019-07-23 09:45:00,238.72,238.72,238.36,238.42,3800.0,225.028,225.028,224.6886,224.7452,3800.0
2019-07-23 09:50:00,238.0,238.0,237.45,237.8,4536.0,224.3493,224.3493,223.8308,224.1607,4536.0
2019-07-23 09:55:00,238.1,238.51,237.8,238.49,7563.0,224.4435,224.83,224.1607,224.8112,7563.0
2019-07-23 10:00:00,238.7,238.99,238.41,238.84,4185.0,225.0091,225.2825,224.7358,225.1411,4185.0
2019-07-23 10:05:00,238.7,238.85,238.18,238.19,1242.0,225.0091,225.1505,224.5189,224.5284,1242.0
2019-07-23 10:10:00,238.41,238.42,238.36,238.39,1300.0,224.7358,224.7452,224.6886,224.7169,1300.0
2019-07-23 10:15:00,238.31,238.47,238.3,238.3,6636.0,224.6415,224.7923,224.6321,224.6321,6636.0
2019-07-23 10:20:00,238.29,238.29,238.0,238.0,4455.0,224.6226,224.6226,224.3493,224.3493,4455.0
2019-07-23 10:25:00,238.02,238.06,237.83,237.83,1000.0,224.3681,224.4058,224.189,224.189,1000.0
2019-07-23 10:30:00,237.72,238.03,237.56,237.88,2895.0,224.0853,224.3776,223.9345,224.2362,2895.0
2019-07-23 10:35:00,237.93,238.02,237.8,237.92,2201.0,224.2833,224.3681,224.1607,224.2739,2201.0
2019-07-23 10:40:00,237.91,238.2,237.64,237.66,2044.0,224.2644,224.5378,224.0099,224.0288,2044.0
2019-07-23 10:45:00,237.81,238.0,237.81,237.85,656.0,224.1702,224.3493,224.1702,224.2079,656.0
2019-07-23 10:50:00,237.99,238.05,237.84,237.84,1000.0,224.3398,224.3964,224.1985,224.1985,1000.0
2019-07-23 10:55:00,237.66,237.71,237.42,237.42,700.0,224.0288,224.0759,223.8025,223.8025,700.0
2019-07-23 11:00:00,237.39,237.44,237.15,237.34,4125.0,223.7743,223.8214,223.548,223.7271,4125.0
2019-07-23 11:05:00,237.54,237.71,237.54,237.61,800.0,223.9157,224.0759,223.9157,223.9816,800.0
2019-07-23 11:10:00,237.67,237.79,237.67,237.79,300.0,224.0382,224.1513,224.0382,224.1513,300.0
2019-07-23 11:15:00,237.79,237.79,237.79,237.79,0.0,224.1513,224.1513,224.1513,224.1513,0.0
2019-07-23 11:20:00,237.61,237.67,237.5,237.61,1399.0,223.9816,224.0382,223.878,223.9816,1399.0
2019-07-23 11:25:00,237.51,237.78,237.5,237.56,900.0,223.8874,224.1419,223.878,223.9345,900.0
2019-07-23 11:30:00,237.54,237.54,237.18,237.22,1013.0,223.9157,223.9157,223.5763,223.614,1013.0
2019-07-23 11:35:00,237.29,237.35,237.09,237.35,2000.0,223.68,223.7366,223.4915,223.7366,2000.0
2019-07-23 11:40:00,237.3,237.36,237.18,237.36,930.0,223.6894,223.746,223.5763,223.746,930.0
2019-07-23 11:45:00,237.01,237.04,236.87,237.0,1122.0,223.4161,223.4443,223.2841,223.4066,1122.0
2019-07-23 11:50:00,236.93,236.93,236.5,236.51,2093.0,223.3406,223.3406,222.9353,222.9447,2093.0
2019-07-23 11:55:00,236.4,236.4,236.14,236.2,2125.0,222.841,222.841,222.596,222.6525,2125.0
2019-07-23 12:00:00,236.44,236.45,235.89,235.89,1546.0,222.8787,222.8882,222.3603,222.3603,1546.0
2019-07-23 12:05:00,235.99,236.34,235.99,236.22,2302.0,222.4546,222.7845,222.4546,222.6714,2302.0
2019-07-23 12:10:00,236.24,236.48,236.23,236.42,2570.0,222.6902,222.9165,222.6808,222.8599,2570.0
2019-07-23 12:15:00,236.44,236.68,236.31,236.34,3944.0,222.8787,223.105,222.7562,222.7845,3944.0
2019-07-23 12:20:00,236.3,236.45,236.19,236.29,4900.0,222.7468,222.8882,222.6431,222.7374,4900.0
2019-07-23 12:25:00,236.23,236.23,235.62,235.65,2505.0,222.6808,222.6808,222.1058,222.1341,2505.0
2019-07-23 12:30:00,235.65,235.8,235.6,235.75,2822.0,222.1341,222.2755,222.0869,222.2283,2822.0
2019-07-23 12:35:00,235.87,236.04,235.77,235.78,1314.0,222.3414,222.5017,222.2472,222.2566,1314.0
2019-07-23 12:40:00,235.81,235.89,235.7,235.75,2493.0,222.2849,222.3603,222.1812,222.2283,2493.0
2019-07-23 12:45:00,235.87,235.92,235.72,235.73,8840.0,222.3414,222.3886,222.2,222.2095,8840.0
2019-07-23 12:50:00,235.71,235.83,235.63,235.73,5364.0,222.1906,222.3037,222.1152,222.2095,5364.0
2019-07-23 12:55:00,235.74,235.87,235.74,235.81,1918.0,222.2189,222.3414,222.2189,222.2849,1918.0
2019-07-23 13:00:00,235.81,236.0,235.81,235.87,4804.0,222.2849,222.464,222.2849,222.3414,4804.0
2019-07-23 13:05:00,235.88,236.0,235.65,235.73,11324.0,222.3509,222.464,222.1341,222.2095,11324.0
2019-07-23 13:10:00,235.79,235.79,235.62,235.72,1674.0,222.266,222.266,222.1058,222.2,1674.0
2019-07-23 13:15:00,236.03,236.18,235.86,235.91,4178.0,222.4923,222.6337,222.332,222.3791,4178.0
2019-07-23 13:20:00,235.97,236.03,235.85,235.9,3048.0,222.4357,222.4923,222.3226,222.3697,3048.0
2019-07-23 13:25:00,235.9,235.94,235.54,235.63,3400.0,222.3697,222.4074,222.0304,222.1152,3400.0
2019-07-23 13:30:00,235.62,235.96,235.5,235.78,11627.0,222.1058,222.4263,221.9927,222.2566,11627.0
2019-07-23 13:35:00,235.84,235.87,235.6,235.62,26083.0,222.3132,222.3414,222.0869,222.1058,26083.0
2019-07-23 13:40:00,235.59,236.35,235.57,236.15,26857.0,222.0775,222.7939,222.0586,222.6054,26857.0
2019-07-23 13:45:00,236.43,236.51,236.22,236.34,3774.0,222.8693,222.9447,222.6714,222.7845,3774.0
2019-07-23 13:50:00,236.4,237.05,236.37,237.05,3274.0,222.841,223.4538,222.8128,223.4538,3274.0
2019-07-23 13:55:00,237.11,237.17,236.89,237.01,5428.0,223.5103,223.5669,223.3029,223.4161,5428.0
2019-07-23 14:00:00,237.01,237.25,236.5,236.7,9583.0,223.4161,223.6423,222.9353,223.1238,9583.0
2019-07-23 14:05:00,236.97,236.97,236.43,236.44,5968.0,223.3784,223.3784,222.8693,222.8787,5968.0
2019-07-23 14:10:00,236.43,236.43,236.1,236.25,9804.0,222.8693,222.8693,222.5583,222.6996,9804.0
2019-07-23 14:15:00,236.36,236.36,236.12,236.25,2719.0,222.8033,222.8033,222.5771,222.6996,2719.0
2019-07-23 14:20:00,236.0,236.0,235.59,235.62,2927.0,222.464,222.464,222.0775,222.1058,2927.0
2019-07-23 14:25:00,235.43,235.6,235.36,235.51,2286.0,221.9267,222.0869,221.8607,222.0021,2286.0
2019-07-23 14:30:00,235.49,235.67,235.43,235.46,5089.0,221.9832,222.1529,221.9267,221.955,5089.0
2019-07-23 14:35:00,235.46,235.62,235.41,235.5,41108.0,221.955,222.1058,221.9078,221.9927,41108.0
2019-07-23 14:40:00,235.55,235.59,235.35,235.35,25894.0,222.0398,222.0775,221.8513,221.8513,25894.0
2019-07-23 14:45:00,235.36,235.99,235.35,235.88,5078.0,221.8607,222.4546,221.8513,222.3509,5078.0
2019-07-23 14:50:00,235.81,235.81,235.36,235.61,3510.0,222.2849,222.2849,221.8607,222.0964,3510.0
2019-07-23 14:55:00,235.69,235.72,235.38,235.38,3756.0,222.1718,222.2,221.8795,221.8795,3756.0
2019-07-23 15:00:00,235.3,235.47,235.08,235.08,12413.0,221.8041,221.9644,221.5968,221.5968,12413.0
2019-07-23 15:05:00,235.09,235.15,234.95,234.96,25509.0,221.6062,221.6627,221.4742,221.4836,25509.0
2019-07-23 15:10:00,235.01,235.04,234.8,234.95,5106.0,221.5308,221.559,221.3328,221.4742,5106.0
2019-07-23 15:15:00,235.0,235.38,234.93,234.98,13267.0,221.5213,221.8795,221.4554,221.5025,13267.0
2019-07-23 15:20:00,234.95,235.06,234.92,235.01,11004.0,221.4742,221.5779,221.4459,221.5308,11004.0
2019-07-23 15:25:00,235.02,235.02,234.88,234.88,7352.0,221.5402,221.5402,221.4082,221.4082,7352.0
2019-07-23 15:30:00,234.89,235.55,234.72,235.55,10415.0,221.4177,222.0398,221.2574,222.0398,10415.0
2019-07-23 15:35:00,235.58,235.58,235.24,235.35,13117.0,222.0681,222.0681,221.7476,221.8513,13117.0
2019-07-23 15:40:00,235.37,235.7,235.29,235.38,13879.0,221.8701,222.1812,221.7947,221.8795,13879.0
2019-07-23 15:45:00,235.43,235.43,234.94,234.94,15219.0,221.9267,221.9267,221.4648,221.4648,15219.0
2019-07-23 15:50:00,234.93,235.18,234.71,234.86,27251.0,221.4554,221.691,221.248,221.3894,27251.0
2019-07-23 15:55:00,234.92,235.6,234.88,235.59,56114.0,221.4459,222.0869,221.4082,222.0775,56114.0
2019-07-24 09:30:00,235.0,235.0,233.47,233.77,6995.0,221.5213,221.5213,220.0791,220.3619,6995.0
2019-07-24 09:35:00,233.8,234.02,231.33,231.33,6477.0,220.3902,220.5976,218.0618,218.0618,6477.0
2019-07-24 09:40:00,231.69,232.31,231.29,232.16,25105.0,218.4012,218.9856,218.0241,218.8442,25105.0
2019-07-24 09:45:00,232.31,233.47,232.31,233.28,7620.0,218.9856,220.0791,218.9856,219.9,7620.0
2019-07-24 09:50:00,233.31,234.76,233.14,234.13,4847.0,219.9283,221.2951,219.768,220.7012,4847.0
2019-07-24 09:55:00,234.02,234.32,233.15,233.96,7409.0,220.5976,220.8803,219.7775,220.541,7409.0
2019-07-24 10:00:00,233.93,234.19,233.11,234.19,9690.0,220.5127,220.7578,219.7397,220.7578,9690.0
2019-07-24 10:05:00,234.32,234.73,234.01,234.01,7859.0,220.8803,221.2668,220.5881,220.5881,7859.0
2019-07-24 10:10:00,234.34,234.4,233.67,234.02,4073.0,220.8992,220.9558,220.2676,220.5976,4073.0
2019-07-24 10:15:00,234.16,234.2,233.51,233.51,22224.0,220.7295,220.7672,220.1168,220.1168,22224.0
2019-07-24 10:20:00,233.35,233.59,233.15,233.21,3900.0,219.966,220.1922,219.7775,219.834,3900.0
2019-07-24 10:25:00,233.06,233.28,233.01,233.15,2500.0,219.6926,219.9,219.6455,219.7775,2500.0
2019-07-24 10:30:00,233.2,233.2,232.91,233.0,3706.0,219.8246,219.8246,219.5512,219.6361,3706.0
2019-07-24 10:35:00,233.09,233.13,232.83,232.9,46488.0,219.7209,219.7586,219.4758,219.5418,46488.0
2019-07-24 10:40:00,232.9,233.05,232.87,232.98,31976.0,219.5418,219.6832,219.5135,219.6172,31976.0
2019-07-24 10:45:00,232.93,233.12,232.82,233.03,11538.0,219.5701,219.7492,219.4664,219.6643,11538.0
2019-07-24 10:50:00,233.02,233.64,233.02,233.37,15220.0,219.6549,220.2393,219.6549,219.9848,15220.0
2019-07-24 10:55:00,233.48,233.48,232.75,232.75,3455.0,220.0885,220.0885,219.4004,219.4004,3455.0
2019-07-24 11:00:00,232.89,232.89,232.62,232.73,1405.0,219.5324,219.5324,219.2778,219.3815,1405.0
2019-07-24 11:05:00,232.7,232.93,232.68,232.69,5294.0,219.3533,219.5701,219.3344,219.3438,5294.0
2019-07-24 11:10:00,232.56,232.57,232.25,232.32,1600.0,219.2213,219.2307,218.9291,218.9951,1600.0
2019-07-24 11:15:00,232.25,232.25,231.86,231.88,9608.0,218.9291,218.9291,218.5614,218.5803,9608.0
2019-07-24 11:20:00,232.0,232.0,231.46,231.63,2548.0,218.6934,218.6934,218.1844,218.3446,2548.0
2019-07-24 11:25:00,231.63,231.73,231.09,231.32,4245.0,218.3446,218.4389,217.8356,218.0524,4245.0
2019-07-24 11:30:00,231.21,231.37,231.08,231.15,4515.0,217.9487,218.0995,217.8262,217.8922,4515.0
2019-07-24 11:35:00,231.11,231.34,230.53,231.04,18811.0,217.8545,218.0713,217.3077,217.7885,18811.0
2019-07-24 11:40:00,230.99,231.0,230.56,230.78,3864.0,217.7413,217.7508,217.336,217.5434,3864.0
2019-07-24 11:45:00,230.77,230.77,230.17,230.23,6534.0,217.534,217.534,216.9684,217.0249,6534.0
2019-07-24 11:50:00,230.34,230.8,230.34,230.45,4550.0,217.1286,217.5622,217.1286,217.2323,4550.0
2019-07-24 11:55:00,230.5,230.5,230.09,230.39,5191.0,217.2794,217.2794,216.893,217.1758,5191.0
2019-07-24 12:00:00,230.44,230.59,230.25,230.3,17015.0,217.2229,217.3643,217.0438,217.0909,17015.0
2019-07-24 12:05:00,230.31,230.37,230.12,230.3,37455.0,217.1003,217.1569,216.9212,217.0909,37455.0
2019-07-24 12:10:00,230.35,230.41,229.84,230.13,39381.0,217.138,217.1946,216.6573,216.9307,39381.0
2019-07-24 12:15:00,230.14,230.14,229.92,229.93,13460.0,216.9401,216.9401,216.7327,216.7421,13460.0
2019-07-24 12:20:00,229.94,230.05,229.84,229.84,14377.0,216.7516,216.8553,216.6573,216.6573,14377.0
2019-07-24 12:25:00,229.84,230.13,229.81,229.96,7209.0,216.6573,216.9307,216.629,216.7704,7209.0
2019-07-24 12:30:00,229.96,230.09,229.95,229.99,18586.0,216.7704,216.893,216.761,216.7987,18586.0
2019-07-24 12:35:00,230.0,231.37,229.96,230.9,16192.0,216.8081,218.0995,216.7704,217.6565,16192.0
2019-07-24 12:40:00,230.88,231.36,230.84,231.25,6312.0,217.6376,218.0901,217.5999,217.9864,6312.0
2019-07-24 12:45:00,231.34,231.51,231.11,231.5,3950.0,218.0713,218.2315,217.8545,218.2221,3950.0
2019-07-24 12:50:00,231.74,232.29,231.74,231.78,5287.0,218.4483,218.9668,218.4483,218.486,5287.0
2019-07-24 12:55:00,231.9,232.61,231.83,232.61,5035.0,218.5991,219.2684,218.5332,219.2684,5035.0
2019-07-24 13:00:00,232.95,233.05,232.05,232.08,11998.0,219.5889,219.6832,218.7405,218.7688,11998.0
2019-07-24 13:05:00,232.1,232.28,231.92,231.97,15483.0,218.7877,218.9574,218.618,218.6651,15483.0
2019-07-24 13:10:00,232.0,232.2,231.9,231.96,15642.0,218.6934,218.8819,218.5991,218.6557,15642.0
2019-07-24 13:15:00,231.9,231.99,231.52,231.68,10662.0,218.5991,218.684,218.2409,218.3918,10662.0
2019-07-24 13:20:00,231.68,231.98,231.04,231.79,16049.0,218.3918,218.6746,217.7885,218.4955,16049.0
2019-07-24 13:25:00,231.56,231.83,231.45,231.62,8064.0,218.2786,218.5332,218.175,218.3352,8064.0
2019-07-24 13:30:00,231.71,231.76,231.5,231.52,8398.0,218.42,218.4672,218.2221,218.2409,8398.0
2019-07-24 13:35:00,231.59,232.32,231.43,232.05,16582.0,218.3069,218.9951,218.1561,218.7405,16582.0
2019-07-24 13:40:00,232.0,232.33,231.87,232.11,12322.0,218.6934,219.0045,218.5709,218.7971,12322.0
2019-07-24 13:45:00,232.09,232.1,231.8,231.82,5900.0,218.7782,218.7877,218.5049,218.5237,5900.0
2019-07-24 13:50:00,231.81,232.0,231.72,231.84,8451.0,218.5143,218.6934,218.4295,218.5426,8451.0
2019-07-24 13:55:00,231.81,231.98,231.73,231.8,4921.0,218.5143,218.6746,218.4389,218.5049,4921.0
2019-07-24 14:00:00,231.91,232.16,231.75,231.99,21746.0,218.6086,218.8442,218.4577,218.684,21746.0
2019-07-24 14:05:00,232.02,232.09,231.75,231.86,11475.0,218.7123,218.7782,218.4577,218.5614,11475.0
2019-07-24 14:10:00,231.92,231.92,231.64,231.64,6507.0,218.618,218.618,218.3541,218.3541,6507.0
2019-07-24 14:15:00,231.77,231.79,231.56,231.67,5321.0,218.4766,218.4955,218.2786,218.3823,5321.0
2019-07-24 14:20:00,231.65,231.73,231.48,231.65,5010.0,218.3635,218.4389,218.2032,218.3635,5010.0
2019-07-24 14:25:00,231.64,232.03,231.6,231.77,5882.0,218.3541,218.7217,218.3164,218.4766,5882.0
2019-07-24 14:30:00,231.76,231.84,231.56,231.56,9908.0,218.4672,218.5426,218.2786,218.2786,9908.0
2019-07-24 14:35:00,231.62,231.67,231.45,231.52,7366.0,218.3352,218.3823,218.175,218.2409,7366.0
2019-07-24 14:40:00,231.49,231.5,231.35,231.35,4602.0,218.2127,218.2221,218.0807,218.0807,4602.0
2019-07-24 14:45:00,231.31,231.38,231.17,231.38,2025.0,218.043,218.109,217.911,218.109,2025.0
2019-07-24 14:50:00,231.43,231.61,231.26,231.39,7942.0,218.1561,218.3258,217.9959,218.1184,7942.0
2019-07-24 14:55:00,231.45,231.8,231.37,231.56,20496.0,218.175,218.5049,218.0995,218.2786,20496.0
2019-07-24 15:00:00,231.57,231.7,231.42,231.5,11405.0,218.2881,218.4106,218.1467,218.2221,11405.0
2019-07-24 15:05:00,231.48,231.73,231.48,231.6,17720.0,218.2032,218.4389,218.2032,218.3164,17720.0
2019-07-24 15:10:00,231.58,232.57,231.55,232.48,26058.0,218.2975,219.2307,218.2692,219.1459,26058.0
2019-07-24 15:15:00,232.56,232.83,232.07,232.69,13721.0,219.2213,219.4758,218.7594,219.3438,13721.0
2019-07-24 15:20:00,232.63,232.82,232.51,232.6,8504.0,219.2873,219.4664,219.1742,219.259,8504.0
2019-07-24 15:25:00,232.45,232.64,232.39,232.59,8482.0,219.1176,219.2967,219.061,219.2496,8482.0
2019-07-24 15:30:00,232.65,233.04,232.54,232.65,10884.0,219.3061,219.6738,219.2024,219.3061,10884.0
2019-07-24 15:35:00,232.69,232.86,232.44,232.47,21077.0,219.3438,219.5041,219.1082,219.1365,21077.0
2019-07-24 15:40:00,232.51,232.53,232.3,232.46,18143.0,219.1742,219.193,218.9762,219.127,18143.0
2019-07-24 15:45:00,232.48,232.57,232.4,232.42,31327.0,219.1459,219.2307,219.0705,219.0893,31327.0
2019-07-24 15:50:00,232.48,232.56,232.32,232.33,36418.0,219.1459,219.2213,218.9951,219.0045,36418.0
2019-07-24 15:55:00,232.41,232.44,232.09,232.21,78574.0,219.0799,219.1082,218.7782,218.8914,78574.0
2019-07-25 09:30:00,232.59,233.0,231.6,232.69,15254.0,219.2496,219.6361,218.3164,219.3438,15254.0
2019-07-25 09:35:00,232.39,233.09,232.36,233.09,3798.0,219.061,219.7209,219.0328,219.7209,3798.0
2019-07-25 09:40:00,233.33,233.91,233.33,233.79,4600.0,219.9471,220.4939,219.9471,220.3807,4600.0
2019-07-25 09:45:00,233.8,234.37,232.86,232.89,6145.0,220.3902,220.9275,219.5041,219.5324,6145.0
2019-07-25 09:50:00,232.5,232.87,232.11,232.11,1500.0,219.1647,219.5135,218.7971,218.7971,1500.0
2019-07-25 09:55:00,231.92,232.37,231.55,232.37,6100.0,218.618,219.0422,218.2692,219.0422,6100.0
2019-07-25 10:00:00,232.52,233.24,232.33,233.24,800.0,219.1836,219.8623,219.0045,219.8623,800.0
2019-07-25 10:05:00,233.17,233.31,232.95,233.04,1400.0,219.7963,219.9283,219.5889,219.6738,1400.0
2019-07-25 10:10:00,233.04,233.04,232.38,232.39,4450.0,219.6738,219.6738,219.0516,219.061,4450.0
2019-07-25 10:15:00,232.5,232.5,232.2,232.2,1300.0,219.1647,219.1647,218.8819,218.8819,1300.0
2019-07-25 10:20:00,232.3,232.3,231.93,232.0,900.0,218.9762,218.9762,218.6274,218.6934,900.0
2019-07-25 10:25:00,231.7,232.04,231.45,232.04,700.0,218.4106,218.7311,218.175,218.7311,700.0
2019-07-25 10:30:00,232.36,232.44,232.18,232.4,1700.0,219.0328,219.1082,218.8631,219.0705,1700.0
2019-07-25 10:35:00,232.47,232.62,232.2,232.62,4606.0,219.1365,219.2778,218.8819,219.2778,4606.0
2019-07-25 10:40:00,232.62,232.92,232.51,232.92,2079.0,219.2778,219.5606,219.1742,219.5606,2079.0
2019-07-25 10:45:00,233.03,233.03,232.46,232.46,2853.0,219.6643,219.6643,219.127,219.127,2853.0
2019-07-25 10:50:00,232.57,232.69,232.28,232.44,4601.0,219.2307,219.3438,218.9574,219.1082,4601.0
2019-07-25 10:55:00,232.47,232.62,232.47,232.51,6200.0,219.1365,219.2778,219.1365,219.1742,6200.0
2019-07-25 11:00:00,232.68,232.93,232.56,232.75,6000.0,219.3344,219.5701,219.2213,219.4004,6000.0
2019-07-25 11:05:00,232.52,232.55,232.31,232.31,1200.0,219.1836,219.2119,218.9856,218.9856,1200.0
2019-07-25 11:10:00,232.31,232.45,232.18,232.26,2800.0,218.9856,219.1176,218.8631,218.9385,2800.0
2019-07-25 11:15:00,232.31,232.57,232.26,232.4,7949.0,218.9856,219.2307,218.9385,219.0705,7949.0
2019-07-25 11:20:00,232.51,232.52,232.26,232.26,3720.0,219.1742,219.1836,218.9385,218.9385,3720.0
2019-07-25 11:25:00,232.22,232.44,232.2,232.44,3825.0,218.9008,219.1082,218.8819,219.1082,3825.0
2019-07-25 11:30:00,232.46,232.68,232.44,232.51,4802.0,219.127,219.3344,219.1082,219.1742,4802.0
2019-07-25 11:35:00,232.54,232.54,232.31,232.32,2300.0,219.2024,219.2024,218.9856,218.9951,2300.0
2019-07-25 11:40:00,232.29,232.45,232.28,232.36,5123.0,218.9668,219.1176,218.9574,219.0328,5123.0
2019-07-25 11:45:00,232.36,232.38,232.02,232.12,1570.0,219.0328,219.0516,218.7123,218.8065,1570.0
2019-07-25 11:50:00,232.12,232.12,231.77,231.77,2538.0,218.8065,218.8065,218.4766,218.4766,2538.0
2019-07-25 11:55:00,231.88,232.06,231.83,232.05,3505.0,218.5803,218.75,218.5332,218.7405,3505.0
2019-07-25 12:00:00,232.11,232.15,232.01,232.06,2851.0,218.7971,218.8348,218.7028,218.75,2851.0
2019-07-25 12:05:00,232.01,232.01,231.82,231.82,3200.0,218.7028,218.7028,218.5237,218.5237,3200.0
2019-07-25 12:10:00,231.93,232.09,231.93,232.01,3230.0,218.6274,218.7782,218.6274,218.7028,3230.0
2019-07-25 12:15:00,232.05,232.14,232.01,232.09,3478.0,218.7405,218.8254,218.7028,218.7782,3478.0
2019-07-25 12:20:00,232.09,232.44,232.09,232.32,3249.0,218.7782,219.1082,218.7782,218.9951,3249.0
2019-07-25 12:25:00,232.29,232.32,232.04,232.05,4206.0,218.9668,218.9951,218.7311,218.7405,4206.0
2019-07-25 12:30:00,232.09,232.09,231.83,231.84,2500.0,218.7782,218.7782,218.5332,218.5426,2500.0
2019-07-25 12:35:00,231.85,231.86,231.29,231.29,2913.0,218.552,218.5614,218.0241,218.0241,2913.0
2019-07-25 12:40:00,231.13,231.13,230.73,230.73,3558.0,217.8733,217.8733,217.4963,217.4963,3558.0
2019-07-25 12:45:00,230.84,231.52,230.84,231.36,2693.0,217.5999,218.2409,217.5999,218.0901,2693.0
2019-07-25 12:50:00,231.39,231.75,231.24,231.34,4181.0,218.1184,218.4577,217.977,218.0713,4181.0
2019-07-25 12:55:00,231.36,231.42,231.19,231.26,2307.0,218.0901,218.1467,217.9299,217.9959,2307.0
2019-07-25 13:00:00,231.21,231.21,230.88,230.88,1805.0,217.9487,217.9487,217.6376,217.6376,1805.0
2019-07-25 13:05:00,230.77,231.02,230.76,230.96,1200.0,217.534,217.7696,217.5245,217.7131,1200.0
2019-07-25 13:10:00,230.95,231.1,230.92,230.99,1150.0,217.7036,217.845,217.6754,217.7413,1150.0
2019-07-25 13:15:00,231.0,231.15,231.0,231.14,1300.0,217.7508,217.8922,217.7508,217.8827,1300.0
2019-07-25 13:20:00,231.17,231.19,231.06,231.12,2984.0,217.911,217.9299,217.8073,217.8639,2984.0
2019-07-25 13:25:00,231.12,231.12,230.8,230.87,4000.0,217.8639,217.8639,217.5622,217.6282,4000.0
2019-07-25 13:30:00,230.94,231.21,230.94,231.21,2600.0,217.6942,217.9487,217.6942,217.9487,2600.0
2019-07-25 13:35:00,231.13,231.25,231.1,231.1,2429.0,217.8733,217.9864,217.845,217.845,2429.0
2019-07-25 13:40:00,231.17,231.37,231.15,231.26,2810.0,217.911,218.0995,217.8922,217.9959,2810.0
2019-07-25 13:45:00,231.31,231.46,231.09,231.36,5628.0,218.043,218.1844,217.8356,218.0901,5628.0
2019-07-25 13:50:00,231.31,231.31,230.85,230.95,2200.0,218.043,218.043,217.6094,217.7036,2200.0
2019-07-25 13:55:00,231.01,231.11,231.0,231.04,800.0,217.7602,217.8545,217.7508,217.7885,800.0
2019-07-25 14:00:00,231.01,231.45,230.96,231.34,6974.0,217.7602,218.175,217.7131,218.0713,6974.0
2019-07-25 14:05:00,231.21,231.39,231.21,231.39,300.0,217.9487,218.1184,217.9487,218.1184,300.0
2019-07-25 14:10:00,231.46,231.67,231.41,231.67,1707.0,218.1844,218.3823,218.1372,218.3823,1707.0
2019-07-25 14:15:00,231.8,231.9,231.48,231.54,3760.0,218.5049,218.5991,218.2032,218.2598,3760.0
2019-07-25 14:20:00,231.54,231.66,231.34,231.46,5353.0,218.2598,218.3729,218.0713,218.1844,5353.0
2019-07-25 14:25:00,231.49,231.7,231.4,231.68,4230.0,218.2127,218.4106,218.1278,218.3918,4230.0
2019-07-25 14:30:00,231.67,231.67,231.44,231.44,8752.0,218.3823,218.3823,218.1655,218.1655,8752.0
2019-07-25 14:35:00,231.37,231.61,231.37,231.6,1237.0,218.0995,218.3258,218.0995,218.3164,1237.0
2019-07-25 14:40:00,231.56,231.66,231.46,231.62,2476.0,218.2786,218.3729,218.1844,218.3352,2476.0
2019-07-25 14:45:00,231.63,231.63,231.37,231.4,1583.0,218.3446,218.3446,218.0995,218.1278,1583.0
2019-07-25 14:50:00,231.3,231.42,231.14,231.14,2020.0,218.0336,218.1467,217.8827,217.8827,2020.0
2019-07-25 14:55:00,231.22,231.38,231.2,231.2,2709.0,217.9581,218.109,217.9393,217.9393,2709.0
2019-07-25 15:00:00,231.24,231.43,231.17,231.18,3727.0,217.977,218.1561,217.911,217.9204,3727.0
2019-07-25 15:05:00,231.16,231.17,231.05,231.12,2900.0,217.9016,217.911,217.7979,217.8639,2900.0
2019-07-25 15:10:00,231.11,231.27,231.1,231.23,2755.0,217.8545,218.0053,217.845,217.9676,2755.0
2019-07-25 15:15:00,231.25,231.32,231.17,231.25,5746.0,217.9864,218.0524,217.911,217.9864,5746.0
2019-07-25 15:20:00,231.31,231.59,231.31,231.59,3901.0,218.043,218.3069,218.043,218.3069,3901.0
2019-07-25 15:25:00,231.83,231.93,231.81,231.81,2231.0,218.5332,218.6274,218.5143,218.5143,2231.0
2019-07-25 15:30:00,231.85,232.1,231.82,232.05,3000.0,218.552,218.7877,218.5237,218.7405,3000.0
2019-07-25 15:35:00,232.05,232.05,231.65,231.65,4955.0,218.7405,218.7405,218.3635,218.3635,4955.0
2019-07-25 15:40:00,231.64,231.82,231.58,231.68,7946.0,218.3541,218.5237,218.2975,218.3918,7946.0
2019-07-25 15:45:00,231.72,231.82,231.57,231.75,7590.0,218.4295,218.5237,218.2881,218.4577,7590.0
2019-07-25 15:50:00,231.75,232.04,231.58,232.02,9622.0,218.4577,218.7311,218.2975,218.7123,9622.0
2019-07-25 15:55:00,231.99,231.99,231.47,231.89,30063.0,218.684,218.684,218.1938,218.5897,30063.0
2019-07-26 09:30:00,233.85,234.9,232.94,234.02,7719.0,220.4373,221.4271,219.5795,220.5976,7719.0
2019-07-26 09:35:00,234.02,235.87,233.76,235.87,21000.0,220.5976,222.3414,220.3525,222.3414,21000.0
2019-07-26 09:40:00,235.96,237.06,235.66,235.68,8581.0,222.4263,223.4632,222.1435,222.1623,8581.0
2019-07-26 09:45:00,235.38,235.57,235.38,235.57,200.0,221.8795,222.0586,221.8795,222.0586,200.0
2019-07-26 09:50:00,235.44,235.98,235.42,235.42,3765.0,221.9361,222.4451,221.9173,221.9173,3765.0
2019-07-26 09:55:00,235.28,235.49,235.16,235.39,1300.0,221.7853,221.9832,221.6722,221.889,1300.0
2019-07-26 10:00:00,235.39,235.8,235.09,235.8,13524.0,221.889,222.2755,221.6062,222.2755,13524.0
2019-07-26 10:05:00,235.75,236.23,235.75,236.02,3208.0,222.2283,222.6808,222.2283,222.4828,3208.0
2019-07-26 10:10:00,236.24,236.24,235.71,235.78,1900.0,222.6902,222.6902,222.1906,222.2566,1900.0
2019-07-26 10:15:00,236.27,236.38,235.93,235.95,2293.0,222.7185,222.8222,222.398,222.4169,2293.0
2019-07-26 10:20:00,235.86,236.02,235.69,235.92,700.0,222.332,222.4828,222.1718,222.3886,700.0
2019-07-26 10:25:00,235.92,235.93,235.53,235.55,1500.0,222.3886,222.398,222.0209,222.0398,1500.0
2019-07-26 10:30:00,235.54,235.54,235.12,235.13,8423.0,222.0304,222.0304,221.6345,221.6439,8423.0
2019-07-26 10:35:00,235.14,235.14,234.73,234.99,4843.0,221.6533,221.6533,221.2668,221.5119,4843.0
2019-07-26 10:40:00,234.91,235.13,234.91,235.05,800.0,221.4365,221.6439,221.4365,221.5685,800.0
2019-07-26 10:45:00,235.12,235.14,234.82,234.92,4000.0,221.6345,221.6533,221.3517,221.4459,4000.0
2019-07-26 10:50:00,234.71,235.08,234.71,234.9,5232.0,221.248,221.5968,221.248,221.4271,5232.0
2019-07-26 10:55:00,234.8,234.81,234.51,234.56,4059.0,221.3328,221.3422,221.0594,221.1066,4059.0
2019-07-26 11:00:00,234.52,235.2,234.48,235.2,3400.0,221.0689,221.7099,221.0312,221.7099,3400.0
2019-07-26 11:05:00,235.11,235.11,234.83,235.08,2403.0,221.625,221.625,221.3611,221.5968,2403.0
2019-07-26 11:10:00,235.02,235.05,234.54,234.55,2383.0,221.5402,221.5685,221.0877,221.0972,2383.0
2019-07-26 11:15:00,234.69,235.11,234.69,235.06,1200.0,221.2291,221.625,221.2291,221.5779,1200.0
2019-07-26 11:20:00,234.97,235.12,234.87,235.05,2925.0,221.4931,221.6345,221.3988,221.5685,2925.0
2019-07-26 11:25:00,235.05,235.05,234.89,234.89,1400.0,221.5685,221.5685,221.4177,221.4177,1400.0
2019-07-26 11:30:00,234.9,235.02,234.87,234.87,2500.0,221.4271,221.5402,221.3988,221.3988,2500.0
2019-07-26 11:35:00,235.02,235.11,235.0,235.01,7897.0,221.5402,221.625,221.5213,221.5308,7897.0
2019-07-26 11:40:00,234.96,235.13,234.89,234.9,2104.0,221.4836,221.6439,221.4177,221.4271,2104.0
2019-07-26 11:45:00,234.8,234.8,234.63,234.63,1403.0,221.3328,221.3328,221.1726,221.1726,1403.0
2019-07-26 11:50:00,235.0,235.07,234.87,235.0,7680.0,221.5213,221.5873,221.3988,221.5213,7680.0
2019-07-26 11:55:00,235.07,235.49,235.04,235.34,5400.0,221.5873,221.9832,221.559,221.8418,5400.0
2019-07-26 12:00:00,235.27,235.36,235.2,235.31,2000.0,221.7759,221.8607,221.7099,221.8136,2000.0
2019-07-26 12:05:00,235.38,235.4,235.21,235.4,3000.0,221.8795,221.8984,221.7193,221.8984,3000.0
2019-07-26 12:10:00,235.5,235.87,235.49,235.87,1200.0,221.9927,222.3414,221.9832,222.3414,1200.0
2019-07-26 12:15:00,235.83,235.91,235.47,235.56,1938.0,222.3037,222.3791,221.9644,222.0492,1938.0
2019-07-26 12:20:00,235.47,235.64,235.46,235.56,1501.0,221.9644,222.1246,221.955,222.0492,1501.0
2019-07-26 12:25:00,235.53,235.72,235.52,235.72,2200.0,222.0209,222.2,222.0115,222.2,2200.0
2019-07-26 12:30:00,235.79,235.81,235.65,235.7,4829.0,222.266,222.2849,222.1341,222.1812,4829.0
2019-07-26 12:35:00,235.66,235.81,235.65,235.81,3500.0,222.1435,222.2849,222.1341,222.2849,3500.0
2019-07-26 12:40:00,235.86,236.33,235.86,236.32,5555.0,222.332,222.7751,222.332,222.7656,5555.0
2019-07-26 12:45:00,236.31,236.56,236.23,236.51,11121.0,222.7562,222.9919,222.6808,222.9447,11121.0
2019-07-26 12:50:00,236.57,236.65,236.53,236.6,3823.0,223.0013,223.0767,222.9636,223.0296,3823.0
2019-07-26 12:55:00,236.69,236.79,236.47,236.47,1506.0,223.1144,223.2087,222.907,222.907,1506.0
2019-07-26 13:00:00,236.39,236.73,236.34,236.73,17428.0,222.8316,223.1521,222.7845,223.1521,17428.0
2019-07-26 13:05:00,236.78,236.78,236.67,236.67,1400.0,223.1992,223.1992,223.0956,223.0956,1400.0
2019-07-26 13:10:00,236.72,236.73,236.59,236.66,2897.0,223.1427,223.1521,223.0201,223.0861,2897.0
2019-07-26 13:15:00,236.73,236.86,236.66,236.77,2000.0,223.1521,223.2747,223.0861,223.1898,2000.0
2019-07-26 13:20:00,236.88,236.95,236.8,236.8,3023.0,223.2935,223.3595,223.2181,223.2181,3023.0
2019-07-26 13:25:00,236.86,236.92,236.74,236.83,3000.0,223.2747,223.3312,223.1615,223.2464,3000.0
2019-07-26 13:30:00,236.86,237.12,236.85,237.12,1500.0,223.2747,223.5197,223.2652,223.5197,1500.0
2019-07-26 13:35:00,237.13,237.13,236.82,236.88,4545.0,223.5292,223.5292,223.237,223.2935,4545.0
2019-07-26 13:40:00,236.89,236.93,236.7,236.76,2900.0,223.3029,223.3406,223.1238,223.1804,2900.0
2019-07-26 13:45:00,236.81,236.97,236.81,236.97,1500.0,223.2275,223.3784,223.2275,223.3784,1500.0
2019-07-26 13:50:00,237.02,237.08,236.92,236.97,2400.0,223.4255,223.482,223.3312,223.3784,2400.0
2019-07-26 13:55:00,236.95,237.12,236.89,237.06,2598.0,223.3595,223.5197,223.3029,223.4632,2598.0
2019-07-26 14:00:00,237.09,237.12,236.76,236.78,3408.0,223.4915,223.5197,223.1804,223.1992,3408.0
2019-07-26 14:05:00,236.66,236.66,236.46,236.53,2101.0,223.0861,223.0861,222.8976,222.9636,2101.0
2019-07-26 14:10:00,236.59,236.59,236.32,236.36,2533.0,223.0201,223.0201,222.7656,222.8033,2533.0
2019-07-26 14:15:00,236.3,236.38,236.26,236.28,1504.0,222.7468,222.8222,222.7091,222.7279,1504.0
2019-07-26 14:20:00,236.28,236.67,236.08,236.67,3957.0,222.7279,223.0956,222.5394,223.0956,3957.0
2019-07-26 14:25:00,236.63,236.77,236.58,236.72,3400.0,223.0579,223.1898,223.0107,223.1427,3400.0
2019-07-26 14:30:00,236.76,236.79,236.66,236.68,3163.0,223.1804,223.2087,223.0861,223.105,3163.0
2019-07-26 14:35:00,236.76,236.76,236.61,236.7,3000.0,223.1804,223.1804,223.039,223.1238,3000.0
2019-07-26 14:40:00,236.63,236.74,236.62,236.74,2400.0,223.0579,223.1615,223.0484,223.1615,2400.0
2019-07-26 14:45:00,236.63,237.02,236.63,236.96,3700.0,223.0579,223.4255,223.0579,223.3689,3700.0
2019-07-26 14:50:00,237.14,237.14,236.96,236.98,3637.0,223.5386,223.5386,223.3689,223.3878,3637.0
2019-07-26 14:55:00,237.07,237.49,237.07,237.47,1800.0,223.4726,223.8685,223.4726,223.8497,1800.0
2019-07-26 15:00:00,237.5,237.58,237.09,237.24,4150.0,223.878,223.9534,223.4915,223.6329,4150.0
2019-07-26 15:05:00,237.27,237.32,237.19,237.26,3126.0,223.6611,223.7083,223.5857,223.6517,3126.0
2019-07-26 15:10:00,237.21,237.47,237.12,237.4,4100.0,223.6046,223.8497,223.5197,223.7837,4100.0
2019-07-26 15:15:00,237.43,237.51,237.41,237.51,3654.0,223.812,223.8874,223.7931,223.8874,3654.0
2019-07-26 15:20:00,237.55,237.62,237.52,237.54,1820.0,223.9251,223.9911,223.8968,223.9157,1820.0
2019-07-26 15:25:00,237.48,237.56,237.36,237.51,4974.0,223.8591,223.9345,223.746,223.8874,4974.0
2019-07-26 15:30:00,237.55,237.6,237.1,237.16,5622.0,223.9251,223.9722,223.5009,223.5575,5622.0
2019-07-26 15:35:00,237.17,237.37,237.17,237.32,7852.0,223.5669,223.7554,223.5669,223.7083,7852.0
2019-07-26 15:40:00,237.3,237.45,237.21,237.45,5400.0,223.6894,223.8308,223.6046,223.8308,5400.0
2019-07-26 15:45:00,237.41,237.48,237.25,237.25,12043.0,223.7931,223.8591,223.6423,223.6423,12043.0
2019-07-26 15:50:00,237.22,237.51,237.1,237.48,17613.0,223.614,223.8874,223.5009,223.8591,17613.0
2019-07-26 15:55:00,237.52,237.62,236.95,237.3,45557.0,223.8968,223.9911,223.3595,223.6894,45557.0
2019-07-29 09:30:00,236.5,237.51,236.3,236.96,8190.0,222.9353,223.8874,222.7468,223.3689,8190.0
2019-07-29 09:35:00,236.7,237.0,236.35,236.36,2765.0,223.1238,223.4066,222.7939,222.8033,2765.0
2019-07-29 09:40:00,236.07,236.07,235.27,235.69,4312.0,222.53,222.53,221.7759,222.1718,4312.0
2019-07-29 09:45:00,235.9,235.9,235.46,235.46,306.0,222.3697,222.3697,221.955,221.955,306.0
2019-07-29 09:50:00,235.28,235.28,234.81,234.91,1200.0,221.7853,221.7853,221.3422,221.4365,1200.0
2019-07-29 09:55:00,234.8,235.11,234.33,235.11,3001.0,221.3328,221.625,220.8898,221.625,3001.0
2019-07-29 10:00:00,234.94,235.08,234.74,235.0,2101.0,221.4648,221.5968,221.2763,221.5213,2101.0
2019-07-29 10:05:00,234.97,235.5,234.95,235.5,1934.0,221.4931,221.9927,221.4742,221.9927,1934.0
2019-07-29 10:10:00,235.45,236.46,235.15,236.45,11629.0,221.9455,222.8976,221.6627,222.8882,11629.0
2019-07-29 10:15:00,236.83,237.31,236.59,237.13,3807.0,223.2464,223.6988,223.0201,223.5292,3807.0
2019-07-29 10:20:00,237.16,237.18,236.45,236.45,5507.0,223.5575,223.5763,222.8882,222.8882,5507.0
2019-07-29 10:25:00,236.51,236.51,236.23,236.38,2702.0,222.9447,222.9447,222.6808,222.8222,2702.0
2019-07-29 10:30:00,236.37,236.37,236.01,236.18,1475.0,222.8128,222.8128,222.4734,222.6337,1475.0
2019-07-29 10:35:00,236.18,236.4,236.05,236.05,1798.0,222.6337,222.841,222.5111,222.5111,1798.0
2019-07-29 10:40:00,235.86,235.86,235.62,235.74,1400.0,222.332,222.332,222.1058,222.2189,1400.0
2019-07-29 10:45:00,235.85,236.13,235.79,235.95,1781.0,222.3226,222.5865,222.266,222.4169,1781.0
2019-07-29 10:50:00,236.03,236.04,235.91,235.99,27622.0,222.4923,222.5017,222.3791,222.4546,27622.0
2019-07-29 10:55:00,236.05,236.16,235.45,235.46,15741.0,222.5111,222.6148,221.9455,221.955,15741.0
2019-07-29 11:00:00,235.35,235.64,235.12,235.64,900.0,221.8513,222.1246,221.6345,222.1246,900.0
2019-07-29 11:05:00,235.59,235.69,235.46,235.46,1115.0,222.0775,222.1718,221.955,221.955,1115.0
2019-07-29 11:10:00,235.58,235.58,235.42,235.5,2101.0,222.0681,222.0681,221.9173,221.9927,2101.0
2019-07-29 11:15:00,235.46,235.56,235.37,235.37,4136.0,221.955,222.0492,221.8701,221.8701,4136.0
2019-07-29 11:20:00,235.35,235.35,234.71,234.71,1889.0,221.8513,221.8513,221.248,221.248,1889.0
2019-07-29 11:25:00,234.71,234.82,234.49,234.81,1600.0,221.248,221.3517,221.0406,221.3422,1600.0
2019-07-29 11:30:00,235.3,235.3,234.89,235.0,11600.0,221.8041,221.8041,221.4177,221.5213,11600.0
2019-07-29 11:35:00,235.01,235.16,235.0,235.03,3900.0,221.5308,221.6722,221.5213,221.5496,3900.0
2019-07-29 11:40:00,235.03,235.15,234.9,234.91,1690.0,221.5496,221.6627,221.4271,221.4365,1690.0
2019-07-29 11:45:00,234.97,235.12,234.91,234.91,1704.0,221.4931,221.6345,221.4365,221.4365,1704.0
2019-07-29 11:50:00,234.99,235.4,234.82,235.4,5499.0,221.5119,221.8984,221.3517,221.8984,5499.0
2019-07-29 11:55:00,235.26,235.27,234.84,234.85,1402.0,221.7664,221.7759,221.3705,221.3799,1402.0
2019-07-29 12:00:00,234.97,235.03,234.88,234.93,3500.0,221.4931,221.5496,221.4082,221.4554,3500.0
2019-07-29 12:05:00,234.75,234.75,234.57,234.57,200.0,221.2857,221.2857,221.116,221.116,200.0
2019-07-29 12:10:00,234.6,234.6,233.97,233.97,1288.0,221.1443,221.1443,220.5504,220.5504,1288.0
2019-07-29 12:15:00,233.89,233.89,233.7,233.84,600.0,220.475,220.475,220.2959,220.4279,600.0
2019-07-29 12:20:00,233.92,233.92,233.55,233.55,1203.0,220.5033,220.5033,220.1545,220.1545,1203.0
2019-07-29 12:25:00,233.51,233.51,233.21,233.21,800.0,220.1168,220.1168,219.834,219.834,800.0
2019-07-29 12:30:00,233.22,233.22,233.12,233.12,700.0,219.8434,219.8434,219.7492,219.7492,700.0
2019-07-29 12:35:00,233.24,233.26,233.18,233.19,500.0,219.8623,219.8811,219.8057,219.8152,500.0
2019-07-29 12:40:00,233.36,233.41,233.01,233.01,1400.0,219.9754,220.0225,219.6455,219.6455,1400.0
2019-07-29 12:45:00,233.01,233.36,233.01,233.36,1324.0,219.6455,219.9754,219.6455,219.9754,1324.0
2019-07-29 12:50:00,233.39,233.53,233.39,233.45,1042.0,220.0037,220.1357,220.0037,220.0602,1042.0
2019-07-29 12:55:00,233.5,233.58,233.24,233.24,1310.0,220.1074,220.1828,219.8623,219.8623,1310.0
2019-07-29 13:00:00,233.24,233.57,233.24,233.57,1500.0,219.8623,220.1734,219.8623,220.1734,1500.0
2019-07-29 13:05:00,233.66,233.72,233.58,233.72,521.0,220.2582,220.3148,220.1828,220.3148,521.0
2019-07-29 13:10:00,233.57,233.57,233.52,233.52,631.0,220.1734,220.1734,220.1262,220.1262,631.0
2019-07-29 13:15:00,233.46,233.67,233.46,233.67,500.0,220.0697,220.2676,220.0697,220.2676,500.0
2019-07-29 13:20:00,233.69,233.69,233.33,233.33,700.0,220.2865,220.2865,219.9471,219.9471,700.0
2019-07-29 13:25:00,233.32,233.34,233.09,233.09,1201.0,219.9377,219.9566,219.7209,219.7209,1201.0
2019-07-29 13:30:00,233.16,233.17,233.05,233.08,500.0,219.7869,219.7963,219.6832,219.7115,500.0
2019-07-29 13:35:00,233.24,233.36,233.21,233.23,1714.0,219.8623,219.9754,219.834,219.8529,1714.0
2019-07-29 13:40:00,233.17,233.17,232.9,232.9,863.0,219.7963,219.7963,219.5418,219.5418,863.0
2019-07-29 13:45:00,232.92,233.27,232.92,233.27,1000.0,219.5606,219.8906,219.5606,219.8906,1000.0
2019-07-29 13:50:00,233.27,233.27,233.12,233.12,800.0,219.8906,219.8906,219.7492,219.7492,800.0
2019-07-29 13:55:00,233.12,233.21,232.92,232.92,1443.0,219.7492,219.834,219.5606,219.5606,1443.0
2019-07-29 14:00:00,233.05,233.2,232.9,233.2,1006.0,219.6832,219.8246,219.5418,219.8246,1006.0
2019-07-29 14:05:00,233.08,233.5,233.08,233.37,1398.0,219.7115,220.1074,219.7115,219.9848,1398.0
2019-07-29 14:10:00,233.32,233.68,233.32,233.68,900.0,219.9377,220.2771,219.9377,220.2771,900.0
2019-07-29 14:15:00,233.64,233.85,233.64,233.85,1200.0,220.2393,220.4373,220.2393,220.4373,1200.0
2019-07-29 14:20:00,233.86,233.87,233.67,233.69,2123.0,220.4467,220.4562,220.2676,220.2865,2123.0
2019-07-29 14:25:00,233.76,233.76,233.45,233.45,800.0,220.3525,220.3525,220.0602,220.0602,800.0
2019-07-29 14:30:00,233.53,233.53,233.44,233.44,1009.0,220.1357,220.1357,220.0508,220.0508,1009.0
2019-07-29 14:35:00,233.38,233.47,233.26,233.36,500.0,219.9943,220.0791,219.8811,219.9754,500.0
2019-07-29 14:40:00,233.26,233.32,233.24,233.32,300.0,219.8811,219.9377,219.8623,219.9377,300.0
2019-07-29 14:45:00,233.21,233.21,233.08,233.08,627.0,219.834,219.834,219.7115,219.7115,627.0
2019-07-29 14:50:00,233.08,233.16,232.92,233.04,1200.0,219.7115,219.7869,219.5606,219.6738,1200.0
2019-07-29 14:55:00,233.14,233.17,232.95,233.02,2400.0,219.768,219.7963,219.5889,219.6549,2400.0
2019-07-29 15:00:00,233.02,233.03,232.7,232.7,1850.0,219.6549,219.6643,219.3533,219.3533,1850.0
2019-07-29 15:05:00,232.82,233.07,232.81,233.07,1900.0,219.4664,219.702,219.457,219.702,1900.0
2019-07-29 15:10:00,232.93,233.02,232.72,232.72,2150.0,219.5701,219.6549,219.3721,219.3721,2150.0
2019-07-29 15:15:00,232.63,233.13,232.63,233.13,2356.0,219.2873,219.7586,219.2873,219.7586,2356.0
2019-07-29 15:20:00,233.1,233.18,233.07,233.09,1291.0,219.7303,219.8057,219.702,219.7209,1291.0
2019-07-29 15:25:00,232.89,232.89,232.72,232.72,1700.0,219.5324,219.5324,219.3721,219.3721,1700.0
2019-07-29 15:30:00,232.68,232.79,232.67,232.77,1746.0,219.3344,219.4381,219.325,219.4192,1746.0
2019-07-29 15:35:00,232.8,232.83,232.67,232.72,2501.0,219.4475,219.4758,219.325,219.3721,2501.0
2019-07-29 15:40:00,232.67,232.8,232.67,232.72,1824.0,219.325,219.4475,219.325,219.3721,1824.0
2019-07-29 15:45:00,232.72,232.72,232.39,232.49,7548.0,219.3721,219.3721,219.061,219.1553,7548.0
2019-07-29 15:50:00,232.5,232.75,232.42,232.48,5907.0,219.1647,219.4004,219.0893,219.1459,5907.0
2019-07-29 15:55:00,232.43,232.52,232.29,232.34,16388.0,219.0987,219.1836,218.9668,219.0139,16388.0
2019-07-30 09:30:00,231.11,231.11,228.45,228.75,7096.0,217.8545,217.8545,215.347,215.6298,7096.0
2019-07-30 09:35:00,228.34,231.04,228.33,230.44,1604.0,215.2433,217.7885,215.2339,217.2229,1604.0
2019-07-30 09:40:00,230.45,231.27,230.45,231.12,3645.0,217.2323,218.0053,217.2323,217.8639,3645.0
2019-07-30 09:45:00,231.28,231.28,229.78,230.26,3075.0,218.0147,218.0147,216.6007,217.0532,3075.0
2019-07-30 09:50:00,229.9,230.89,229.9,230.23,1911.0,216.7139,217.6471,216.7139,217.0249,1911.0
2019-07-30 09:55:00,230.27,230.55,229.57,229.58,2200.0,217.0626,217.3266,216.4028,216.4122,2200.0
2019-07-30 10:00:00,229.94,230.39,229.74,229.74,2924.0,216.7516,217.1758,216.563,216.563,2924.0
2019-07-30 10:05:00,229.75,230.24,229.73,229.74,3998.0,216.5725,217.0344,216.5536,216.563,3998.0
2019-07-30 10:10:00,229.68,230.4,229.56,230.4,3950.0,216.5065,217.1852,216.3934,217.1852,3950.0
2019-07-30 10:15:00,230.37,230.76,230.27,230.5,2500.0,217.1569,217.5245,217.0626,217.2794,2500.0
2019-07-30 10:20:00,230.35,230.83,230.35,230.83,800.0,217.138,217.5905,217.138,217.5905,800.0
2019-07-30 10:25:00,230.75,231.11,230.74,230.74,3818.0,217.5151,217.8545,217.5057,217.5057,3818.0
2019-07-30 10:30:00,230.83,230.83,230.39,230.5,4374.0,217.5905,217.5905,217.1758,217.2794,4374.0
2019-07-30 10:35:00,230.33,230.33,229.94,230.16,2590.0,217.1192,217.1192,216.7516,216.9589,2590.0
2019-07-30 10:40:00,230.35,230.59,230.18,230.54,2108.0,217.138,217.3643,216.9778,217.3171,2108.0
2019-07-30 10:45:00,230.52,230.6,230.25,230.51,5300.0,217.2983,217.3737,217.0438,217.2889,5300.0
2019-07-30 10:50:00,230.51,230.75,230.5,230.7,2962.0,217.2889,217.5151,217.2794,217.468,2962.0
2019-07-30 10:55:00,230.67,230.96,230.62,230.89,3101.0,217.4397,217.7131,217.3926,217.6471,3101.0
2019-07-30 11:00:00,230.85,231.06,230.41,230.41,1551.0,217.6094,217.8073,217.1946,217.1946,1551.0
2019-07-30 11:05:00,230.46,231.08,230.39,231.0,1403.0,217.2417,217.8262,217.1758,217.7508,1403.0
2019-07-30 11:10:00,230.9,231.15,230.89,231.08,3029.0,217.6565,217.8922,217.6471,217.8262,3029.0
2019-07-30 11:15:00,231.03,231.03,230.54,230.75,1833.0,217.779,217.779,217.3171,217.5151,1833.0
2019-07-30 11:20:00,230.64,230.97,230.64,230.84,1805.0,217.4114,217.7225,217.4114,217.5999,1805.0
2019-07-30 11:25:00,230.64,231.02,230.63,230.97,3599.0,217.4114,217.7696,217.402,217.7225,3599.0
2019-07-30 11:30:00,231.06,231.1,230.97,231.1,930.0,217.8073,217.845,217.7225,217.845,930.0
2019-07-30 11:35:00,231.06,231.17,231.01,231.17,1300.0,217.8073,217.911,217.7602,217.911,1300.0
2019-07-30 11:40:00,231.19,231.19,231.04,231.09,1300.0,217.9299,217.9299,217.7885,217.8356,1300.0
2019-07-30 11:45:00,231.06,231.06,230.41,230.42,800.0,217.8073,217.8073,217.1946,217.204,800.0
2019-07-30 11:50:00,230.48,230.48,230.2,230.2,2504.0,217.2606,217.2606,216.9967,216.9967,2504.0
2019-07-30 11:55:00,230.39,230.39,230.02,230.32,2414.0,217.1758,217.1758,216.827,217.1098,2414.0
2019-07-30 12:00:00,230.19,230.47,230.18,230.47,2284.0,216.9872,217.2512,216.9778,217.2512,2284.0
2019-07-30 12:05:00,230.44,230.68,230.44,230.6,700.0,217.2229,217.4491,217.2229,217.3737,700.0
2019-07-30 12:10:00,230.62,230.62,230.5,230.61,1200.0,217.3926,217.3926,217.2794,217.3831,1200.0
2019-07-30 12:15:00,230.72,230.72,230.2,230.2,1600.0,217.4868,217.4868,216.9967,216.9967,1600.0
2019-07-30 12:20:00,230.03,230.03,229.61,229.61,800.0,216.8364,216.8364,216.4405,216.4405,800.0
2019-07-30 12:25:00,229.76,229.87,229.76,229.87,1000.0,216.5819,216.6856,216.5819,216.6856,1000.0
2019-07-30 12:30:00,229.88,229.95,229.78,229.81,1652.0,216.695,216.761,216.6007,216.629,1652.0
2019-07-30 12:35:00,229.75,229.97,229.58,229.97,1117.0,216.5725,216.7798,216.4122,216.7798,1117.0
2019-07-30 12:40:00,230.04,230.09,229.98,230.0,1200.0,216.8458,216.893,216.7893,216.8081,1200.0
2019-07-30 12:45:00,229.92,229.95,229.6,229.6,1650.0,216.7327,216.761,216.4311,216.4311,1650.0
2019-07-30 12:50:00,229.64,229.64,229.12,229.37,2287.0,216.4688,216.4688,215.9786,216.2143,2287.0
2019-07-30 12:55:00,229.32,229.4,229.27,229.36,2076.0,216.1671,216.2425,216.12,216.2048,2076.0
2019-07-30 13:00:00,229.37,229.37,229.21,229.23,2800.0,216.2143,216.2143,216.0634,216.0823,2800.0
2019-07-30 13:05:00,229.2,229.2,228.95,229.03,3302.0,216.054,216.054,215.8183,215.8938,3302.0
2019-07-30 13:10:00,228.99,228.99,228.77,228.77,5491.0,215.8561,215.8561,215.6487,215.6487,5491.0
2019-07-30 13:15:00,228.66,228.9,228.6,228.81,5103.0,215.545,215.7712,215.4884,215.6864,5103.0
2019-07-30 13:20:00,228.77,229.2,228.77,229.14,3582.0,215.6487,216.054,215.6487,215.9974,3582.0
2019-07-30 13:25:00,229.1,229.1,228.91,228.98,2986.0,215.9597,215.9597,215.7806,215.8466,2986.0
2019-07-30 13:30:00,228.97,228.97,228.62,228.65,8327.0,215.8372,215.8372,215.5073,215.5356,8327.0
2019-07-30 13:35:00,228.65,228.72,228.5,228.6,4251.0,215.5356,215.6015,215.3942,215.4884,4251.0
2019-07-30 13:40:00,228.66,228.72,228.5,228.6,2711.0,215.545,215.6015,215.3942,215.4884,2711.0
2019-07-30 13:45:00,228.83,228.83,228.67,228.79,3434.0,215.7052,215.7052,215.5544,215.6675,3434.0
2019-07-30 13:50:00,228.88,228.98,228.8,228.8,2309.0,215.7524,215.8466,215.6769,215.6769,2309.0
2019-07-30 13:55:00,228.73,228.84,228.72,228.83,2400.0,215.611,215.7147,215.6015,215.7052,2400.0
2019-07-30 14:00:00,228.8,228.95,228.64,228.73,6199.0,215.6769,215.8183,215.5261,215.611,6199.0
2019-07-30 14:05:00,228.77,228.82,228.66,228.72,5547.0,215.6487,215.6958,215.545,215.6015,5547.0
2019-07-30 14:10:00,228.71,228.75,228.61,228.67,4004.0,215.5921,215.6298,215.4978,215.5544,4004.0
2019-07-30 14:15:00,228.67,228.67,228.42,228.49,3553.0,215.5544,215.5544,215.3187,215.3847,3553.0
2019-07-30 14:20:00,228.55,228.55,228.35,228.52,3401.0,215.4413,215.4413,215.2528,215.413,3401.0
2019-07-30 14:25:00,228.55,228.57,228.38,228.39,3800.0,215.4413,215.4601,215.281,215.2905,3800.0
2019-07-30 14:30:00,228.44,228.54,228.42,228.42,3908.0,215.3376,215.4319,215.3187,215.3187,3908.0
2019-07-30 14:35:00,228.39,228.5,228.22,228.46,13114.0,215.2905,215.3942,215.1302,215.3565,13114.0
2019-07-30 14:40:00,228.47,228.51,228.1,228.15,3413.0,215.3659,215.4036,215.0171,215.0642,3413.0
2019-07-30 14:45:00,228.09,228.09,227.72,227.9,4225.0,215.0077,215.0077,214.6589,214.8286,4225.0
2019-07-30 14:50:00,227.89,228.1,227.69,228.08,6103.0,214.8191,215.0171,214.6306,214.9982,6103.0
2019-07-30 14:55:00,228.11,228.16,227.89,228.02,3800.0,215.0265,215.0737,214.8191,214.9417,3800.0
2019-07-30 15:00:00,228.08,228.15,227.95,227.95,2900.0,214.9982,215.0642,214.8757,214.8757,2900.0
2019-07-30 15:05:00,227.89,227.91,227.37,227.38,4368.0,214.8191,214.838,214.329,214.3384,4368.0
2019-07-30 15:10:00,227.44,227.51,227.38,227.47,6978.0,214.395,214.4609,214.3384,214.4232,6978.0
2019-07-30 15:15:00,227.43,227.47,227.11,227.29,3600.0,214.3855,214.4232,214.0839,214.2536,3600.0
2019-07-30 15:20:00,227.23,227.47,227.08,227.16,5970.0,214.197,214.4232,214.0556,214.131,5970.0
2019-07-30 15:25:00,227.12,227.31,227.12,227.13,3800.0,214.0933,214.2724,214.0933,214.1027,3800.0
2019-07-30 15:30:00,227.12,227.2,226.81,227.06,6867.0,214.0933,214.1687,213.8011,214.0367,6867.0
2019-07-30 15:35:00,227.12,227.26,226.99,227.26,7670.0,214.0933,214.2253,213.9708,214.2253,7670.0
2019-07-30 15:40:00,227.28,227.28,226.67,226.81,7200.0,214.2441,214.2441,213.6691,213.8011,7200.0
2019-07-30 15:45:00,226.8,227.06,226.8,227.06,11727.0,213.7917,214.0367,213.7917,214.0367,11727.0
2019-07-30 15:50:00,227.09,227.51,227.06,227.46,16579.0,214.065,214.4609,214.0367,214.4138,16579.0
2019-07-30 15:55:00,227.41,227.91,227.29,227.87,32780.0,214.3667,214.838,214.2536,214.8003,32780.0
2019-07-31 09:30:00,227.95,228.43,227.56,228.32,7082.0,214.8757,215.3282,214.5081,215.2245,7082.0
2019-07-31 09:35:00,228.48,228.48,227.85,228.19,7207.0,215.3753,215.3753,214.7814,215.1019,7207.0
2019-07-31 09:40:00,228.42,228.79,228.28,228.38,3100.0,215.3187,215.6675,215.1868,215.281,3100.0
2019-07-31 09:45:00,228.44,229.36,228.41,229.33,5131.0,215.3376,216.2048,215.3093,216.1766,5131.0
2019-07-31 09:50:00,229.3,229.5,228.68,229.18,6600.0,216.1483,216.3368,215.5638,216.0352,6600.0
2019-07-31 09:55:00,229.37,229.97,229.37,229.65,2801.0,216.2143,216.7798,216.2143,216.4782,2801.0
2019-07-31 10:00:00,229.77,229.94,229.5,229.5,4513.0,216.5913,216.7516,216.3368,216.3368,4513.0
2019-07-31 10:05:00,229.47,229.47,229.07,229.31,2100.0,216.3085,216.3085,215.9315,216.1577,2100.0
2019-07-31 10:10:00,229.37,229.71,229.25,229.3,3129.0,216.2143,216.5348,216.1011,216.1483,3129.0
2019-07-31 10:15:00,229.38,229.45,229.25,229.27,2100.0,216.2237,216.2897,216.1011,216.12,2100.0
2019-07-31 10:20:00,229.26,229.38,229.1,229.38,2400.0,216.1106,216.2237,215.9597,216.2237,2400.0
2019-07-31 10:25:00,229.39,229.58,229.0,229.1,4098.0,216.2331,216.4122,215.8655,215.9597,4098.0
2019-07-31 10:30:00,229.02,229.02,228.42,228.81,5286.0,215.8843,215.8843,215.3187,215.6864,5286.0
2019-07-31 10:35:00,229.02,229.17,228.73,228.73,3150.0,215.8843,216.0257,215.611,215.611,3150.0
2019-07-31 10:40:00,228.75,228.75,228.08,228.11,8600.0,215.6298,215.6298,214.9982,215.0265,8600.0
2019-07-31 10:45:00,228.26,228.69,228.18,228.56,4300.0,215.1679,215.5733,215.0925,215.4507,4300.0
2019-07-31 10:50:00,228.65,229.0,228.64,229.0,1830.0,215.5356,215.8655,215.5261,215.8655,1830.0
2019-07-31 10:55:00,229.02,229.39,229.01,229.39,2600.0,215.8843,216.2331,215.8749,216.2331,2600.0
2019-07-31 11:00:00,229.39,229.85,229.35,229.85,2200.0,216.2331,216.6667,216.1954,216.6667,2200.0
2019-07-31 11:05:00,229.82,230.03,229.77,229.95,621.0,216.6384,216.8364,216.5913,216.761,621.0
2019-07-31 11:10:00,230.0,230.23,229.56,229.67,6200.0,216.8081,217.0249,216.3934,216.497,6200.0
2019-07-31 11:15:00,229.69,230.14,229.69,230.14,1956.0,216.5159,216.9401,216.5159,216.9401,1956.0
2019-07-31 11:20:00,230.2,230.51,230.15,230.15,1700.0,216.9967,217.2889,216.9495,216.9495,1700.0
2019-07-31 11:25:00,230.15,230.52,230.15,230.15,4571.0,216.9495,217.2983,216.9495,216.9495,4571.0
2019-07-31 11:30:00,230.17,230.64,230.17,230.39,1347.0,216.9684,217.4114,216.9684,217.1758,1347.0
2019-07-31 11:35:00,230.6,231.12,230.59,231.08,3700.0,217.3737,217.8639,217.3643,217.8262,3700.0
2019-07-31 11:40:00,231.14,231.43,231.14,231.24,1300.0,217.8827,218.1561,217.8827,217.977,1300.0
2019-07-31 11:45:00,231.29,231.29,231.07,231.17,911.0,218.0241,218.0241,217.8168,217.911,911.0
2019-07-31 11:50:00,231.02,231.37,231.02,231.37,1128.0,217.7696,218.0995,217.7696,218.0995,1128.0
2019-07-31 11:55:00,231.39,231.55,231.27,231.47,1101.0,218.1184,218.2692,218.0053,218.1938,1101.0
2019-07-31 12:00:00,231.42,231.42,231.35,231.35,600.0,218.1467,218.1467,218.0807,218.0807,600.0
2019-07-31 12:05:00,231.32,231.33,230.58,230.62,4542.0,218.0524,218.0618,217.3549,217.3926,4542.0
2019-07-31 12:10:00,230.65,230.71,230.4,230.47,3753.0,217.4208,217.4774,217.1852,217.2512,3753.0
2019-07-31 12:15:00,230.28,230.36,230.25,230.36,600.0,217.0721,217.1475,217.0438,217.1475,600.0
2019-07-31 12:20:00,230.27,230.27,230.03,230.13,920.0,217.0626,217.0626,216.8364,216.9307,920.0
2019-07-31 12:25:00,230.03,230.1,230.0,230.0,1023.0,216.8364,216.9024,216.8081,216.8081,1023.0
2019-07-31 12:30:00,230.01,230.06,229.82,230.06,1619.0,216.8175,216.8647,216.6384,216.8647,1619.0
2019-07-31 12:35:00,230.06,230.14,229.96,229.96,1200.0,216.8647,216.9401,216.7704,216.7704,1200.0
2019-07-31 12:40:00,229.97,230.03,229.96,230.0,300.0,216.7798,216.8364,216.7704,216.8081,300.0
2019-07-31 12:45:00,230.08,230.12,230.01,230.02,2496.0,216.8835,216.9212,216.8175,216.827,2496.0
2019-07-31 12:50:00,229.92,230.06,229.88,230.06,3400.0,216.7327,216.8647,216.695,216.8647,3400.0
2019-07-31 12:55:00,230.03,230.03,229.96,229.99,800.0,216.8364,216.8364,216.7704,216.7987,800.0
2019-07-31 13:00:00,230.02,230.35,229.99,230.27,2400.0,216.827,217.138,216.7987,217.0626,2400.0
2019-07-31 13:05:00,230.39,230.73,230.38,230.73,600.0,217.1758,217.4963,217.1663,217.4963,600.0
2019-07-31 13:10:00,230.8,230.8,230.73,230.8,400.0,217.5622,217.5622,217.4963,217.5622,400.0
2019-07-31 13:15:00,230.8,230.92,230.57,230.58,1999.0,217.5622,217.6754,217.3454,217.3549,1999.0
2019-07-31 13:20:00,230.54,230.66,230.41,230.41,1453.0,217.3171,217.4303,217.1946,217.1946,1453.0
2019-07-31 13:25:00,230.32,230.64,230.14,230.55,3534.0,217.1098,217.4114,216.9401,217.3266,3534.0
2019-07-31 13:30:00,230.54,230.96,230.54,230.76,1990.0,217.3171,217.7131,217.3171,217.5245,1990.0
2019-07-31 13:35:00,230.63,230.66,230.59,230.66,400.0,217.402,217.4303,217.3643,217.4303,400.0
2019-07-31 13:40:00,230.67,230.67,230.46,230.54,1721.0,217.4397,217.4397,217.2417,217.3171,1721.0
2019-07-31 13:45:00,230.43,230.63,230.43,230.63,200.0,217.2135,217.402,217.2135,217.402,200.0
2019-07-31 13:50:00,230.55,230.55,230.03,230.03,1100.0,217.3266,217.3266,216.8364,216.8364,1100.0
2019-07-31 13:55:00,230.04,230.26,230.04,230.2,1130.0,216.8458,217.0532,216.8458,216.9967,1130.0
2019-07-31 14:00:00,230.12,230.14,229.76,229.92,1511.0,216.9212,216.9401,216.5819,216.7327,1511.0
2019-07-31 14:05:00,230.01,230.24,229.78,229.78,2010.0,216.8175,217.0344,216.6007,216.6007,2010.0
2019-07-31 14:10:00,229.59,230.13,229.49,230.03,3656.0,216.4216,216.9307,216.3274,216.8364,3656.0
2019-07-31 14:15:00,229.91,229.91,229.73,229.77,706.0,216.7233,216.7233,216.5536,216.5913,706.0
2019-07-31 14:20:00,229.87,229.88,229.39,229.39,1800.0,216.6856,216.695,216.2331,216.2331,1800.0
2019-07-31 14:25:00,229.58,229.74,229.47,229.56,1300.0,216.4122,216.563,216.3085,216.3934,1300.0
2019-07-31 14:30:00,229.79,229.79,229.62,229.64,959.0,216.6102,216.6102,216.4499,216.4688,959.0
2019-07-31 14:35:00,229.76,229.76,228.71,228.77,4212.0,216.5819,216.5819,215.5921,215.6487,4212.0
2019-07-31 14:40:00,228.66,228.66,228.0,228.03,3800.0,215.545,215.545,214.9228,214.9511,3800.0
2019-07-31 14:45:00,227.82,227.98,226.59,226.75,5876.0,214.7532,214.904,213.5937,213.7445,5876.0
2019-07-31 14:50:00,226.28,226.28,224.18,225.14,7284.0,213.3015,213.3015,211.3219,212.2269,7284.0
2019-07-31 14:55:00,225.63,226.17,225.2,225.48,12906.0,212.6888,213.1978,212.2834,212.5474,12906.0
2019-07-31 15:00:00,225.5,227.62,225.14,227.47,16319.0,212.5662,214.5646,212.2269,214.4232,16319.0
2019-07-31 15:05:00,227.48,227.94,227.47,227.84,6811.0,214.4327,214.8663,214.4232,214.772,6811.0
2019-07-31 15:10:00,227.58,227.9,227.32,227.78,4447.0,214.5269,214.8286,214.2818,214.7155,4447.0
2019-07-31 15:15:00,227.78,228.07,226.98,227.83,5734.0,214.7155,214.9888,213.9613,214.7626,5734.0
2019-07-31 15:20:00,227.95,227.95,227.67,227.79,1500.0,214.8757,214.8757,214.6118,214.7249,1500.0
2019-07-31 15:25:00,227.7,228.11,227.7,228.11,2300.0,214.64,215.0265,214.64,215.0265,2300.0
2019-07-31 15:30:00,228.01,228.05,227.47,227.52,2400.0,214.9323,214.97,214.4232,214.4704,2400.0
2019-07-31 15:35:00,227.54,228.23,227.54,227.93,12422.0,214.4892,215.1396,214.4892,214.8568,12422.0
2019-07-31 15:40:00,227.94,228.0,227.54,227.96,5769.0,214.8663,214.9228,214.4892,214.8851,5769.0
2019-07-31 15:45:00,228.07,228.07,227.56,227.67,14307.0,214.9888,214.9888,214.5081,214.6118,14307.0
2019-07-31 15:50:00,227.59,227.75,227.04,227.53,12299.0,214.5363,214.6872,214.0179,214.4798,12299.0
2019-07-31 15:55:00,227.53,227.75,227.07,227.24,28944.0,214.4798,214.6872,214.0462,214.2064,28944.0
2019-08-01 09:30:00,228.11,232.3,227.25,231.61,13879.0,215.0265,218.9762,214.2159,218.3258,13879.0
2019-08-01 09:35:00,232.0,234.79,232.0,233.42,18406.0,218.6934,221.3234,218.6934,220.032,18406.0
2019-08-01 09:40:00,233.42,234.6,232.08,233.29,1700.0,220.032,221.1443,218.7688,219.9094,1700.0
2019-08-01 09:45:00,233.12,233.12,228.97,228.97,7786.0,219.7492,219.7492,215.8372,215.8372,7786.0
2019-08-01 09:50:00,228.47,230.34,228.45,229.78,3115.0,215.3659,217.1286,215.347,216.6007,3115.0
2019-08-01 09:55:00,229.76,229.87,228.47,228.5,2900.0,216.5819,216.6856,215.3659,215.3942,2900.0
2019-08-01 10:00:00,228.51,229.33,227.67,228.92,6130.0,215.4036,216.1766,214.6118,215.7901,6130.0
2019-08-01 10:05:00,228.54,228.99,225.89,228.6,12368.0,215.4319,215.8561,212.9339,215.4884,12368.0
2019-08-01 10:10:00,228.97,229.82,228.32,229.79,9000.0,215.8372,216.6384,215.2245,216.6102,9000.0
2019-08-01 10:15:00,229.88,231.23,229.18,229.4,7071.0,216.695,217.9676,216.0352,216.2425,7071.0
2019-08-01 10:20:00,229.41,230.43,228.48,230.05,3735.0,216.252,217.2135,215.3753,216.8553,3735.0
2019-08-01 10:25:00,229.68,231.22,229.66,231.04,3600.0,216.5065,217.9581,216.4876,217.7885,3600.0
2019-08-01 10:30:00,231.1,231.1,229.92,230.35,6510.0,217.845,217.845,216.7327,217.138,6510.0
2019-08-01 10:35:00,230.34,231.0,229.95,231.0,4700.0,217.1286,217.7508,216.761,217.7508,4700.0
2019-08-01 10:40:00,230.77,231.05,230.24,230.72,7000.0,217.534,217.7979,217.0344,217.4868,7000.0
2019-08-01 10:45:00,230.5,231.05,230.12,230.15,10522.0,217.2794,217.7979,216.9212,216.9495,10522.0
2019-08-01 10:50:00,230.38,230.38,229.27,229.79,6275.0,217.1663,217.1663,216.12,216.6102,6275.0
2019-08-01 10:55:00,229.65,230.18,229.6,230.03,1500.0,216.4782,216.9778,216.4311,216.8364,1500.0
2019-08-01 11:00:00,230.03,231.39,229.6,231.39,5881.0,216.8364,218.1184,216.4311,218.1184,5881.0
2019-08-01 11:05:00,231.29,231.29,230.75,231.05,5300.0,218.0241,218.0241,217.5151,217.7979,5300.0
2019-08-01 11:10:00,231.4,232.96,231.4,232.04,4425.0,218.1278,219.5983,218.1278,218.7311,4425.0
2019-08-01 11:15:00,231.84,232.04,230.6,230.83,11261.0,218.5426,218.7311,217.3737,217.5905,11261.0
2019-08-01 11:20:00,230.67,231.69,230.66,231.58,6160.0,217.4397,218.4012,217.4303,218.2975,6160.0
2019-08-01 11:25:00,231.39,231.71,230.55,231.21,6925.0,218.1184,218.42,217.3266,217.9487,6925.0
2019-08-01 11:30:00,231.19,231.68,230.61,231.68,12112.0,217.9299,218.3918,217.3831,218.3918,12112.0
2019-08-01 11:35:00,231.48,231.58,230.77,230.77,2610.0,218.2032,218.2975,217.534,217.534,2610.0
2019-08-01 11:40:00,230.73,230.78,230.25,230.78,2491.0,217.4963,217.5434,217.0438,217.5434,2491.0
2019-08-01 11:45:00,230.79,230.79,229.6,229.75,3100.0,217.5528,217.5528,216.4311,216.5725,3100.0
2019-08-01 11:50:00,229.98,229.98,228.88,229.18,2707.0,216.7893,216.7893,215.7524,216.0352,2707.0
2019-08-01 11:55:00,229.04,229.06,228.34,228.47,4300.0,215.9032,215.922,215.2433,215.3659,4300.0
2019-08-01 12:00:00,228.34,228.88,228.2,228.73,2600.0,215.2433,215.7524,215.1114,215.611,2600.0
2019-08-01 12:05:00,229.09,229.18,228.4,228.48,1400.0,215.9503,216.0352,215.2999,215.3753,1400.0
2019-08-01 12:10:00,228.42,228.64,228.32,228.58,801.0,215.3187,215.5261,215.2245,215.4696,801.0
2019-08-01 12:15:00,228.66,229.1,228.63,228.98,3967.0,215.545,215.9597,215.5167,215.8466,3967.0
2019-08-01 12:20:00,229.07,229.42,228.2,228.2,3302.0,215.9315,216.2614,215.1114,215.1114,3302.0
2019-08-01 12:25:00,228.4,228.71,228.29,228.37,5000.0,215.2999,215.5921,215.1962,215.2716,5000.0
2019-08-01 12:30:00,228.34,228.41,228.04,228.27,2609.0,215.2433,215.3093,214.9605,215.1773,2609.0
2019-08-01 12:35:00,228.27,228.49,228.23,228.36,1900.0,215.1773,215.3847,215.1396,215.2622,1900.0
2019-08-01 12:40:00,228.52,228.89,228.42,228.68,1400.0,215.413,215.7618,215.3187,215.5638,1400.0
2019-08-01 12:45:00,228.97,229.25,228.85,229.13,1700.0,215.8372,216.1011,215.7241,215.988,1700.0
2019-08-01 12:50:00,229.21,229.21,228.73,228.75,1900.0,216.0634,216.0634,215.611,215.6298,1900.0
2019-08-01 12:55:00,228.77,228.77,227.97,228.21,6530.0,215.6487,215.6487,214.8946,215.1208,6530.0
2019-08-01 13:00:00,228.37,228.37,227.71,227.71,5862.0,215.2716,215.2716,214.6495,214.6495,5862.0
2019-08-01 13:05:00,227.62,227.94,227.62,227.94,2401.0,214.5646,214.8663,214.5646,214.8663,2401.0
2019-08-01 13:10:00,227.93,228.31,227.88,228.31,5400.0,214.8568,215.2151,214.8097,215.2151,5400.0
2019-08-01 13:15:00,228.17,228.74,228.17,228.32,5209.0,215.0831,215.6204,215.0831,215.2245,5209.0
2019-08-01 13:20:00,228.61,228.81,228.44,228.8,1600.0,215.4978,215.6864,215.3376,215.6769,1600.0
2019-08-01 13:25:00,228.86,228.86,226.0,226.15,5500.0,215.7335,215.7335,213.0375,213.1789,5500.0
2019-08-01 13:30:00,225.93,226.49,225.14,225.14,8536.0,212.9716,213.4994,212.2269,212.2269,8536.0
2019-08-01 13:35:00,225.36,226.23,225.35,225.6,5947.0,212.4343,213.2544,212.4248,212.6605,5947.0
2019-08-01 13:40:00,225.42,226.24,224.94,224.94,4940.0,212.4908,213.2638,212.0383,212.0383,4940.0
2019-08-01 13:45:00,225.11,226.01,224.97,226.01,3759.0,212.1986,213.047,212.0666,213.047,3759.0
2019-08-01 13:50:00,226.44,227.08,225.52,225.52,6382.0,213.4523,214.0556,212.5851,212.5851,6382.0
2019-08-01 13:55:00,225.59,226.32,225.56,226.11,10031.0,212.6511,213.3392,212.6228,213.1412,10031.0
2019-08-01 14:00:00,225.96,226.14,225.18,225.18,4307.0,212.9998,213.1695,212.2646,212.2646,4307.0
2019-08-01 14:05:00,224.99,225.42,224.65,225.13,11137.0,212.0855,212.4908,211.765,212.2174,11137.0
2019-08-01 14:10:00,225.01,225.53,224.81,225.47,6190.0,212.1043,212.5945,211.9158,212.5379,6190.0
2019-08-01 14:15:00,225.61,225.61,225.11,225.46,5215.0,212.6699,212.6699,212.1986,212.5285,5215.0
2019-08-01 14:20:00,225.42,225.42,224.45,224.72,5085.0,212.4908,212.4908,211.5764,211.831,5085.0
2019-08-01 14:25:00,224.86,224.86,224.09,224.84,6122.0,211.9629,211.9629,211.2371,211.9441,6122.0
2019-08-01 14:30:00,224.81,225.47,224.41,225.47,6535.0,211.9158,212.5379,211.5387,212.5379,6535.0
2019-08-01 14:35:00,225.24,225.43,224.96,225.17,2200.0,212.3211,212.5002,212.0572,212.2552,2200.0
2019-08-01 14:40:00,225.18,225.46,224.36,224.41,6456.0,212.2646,212.5285,211.4916,211.5387,6456.0
2019-08-01 14:45:00,224.68,226.19,224.66,226.19,2407.0,211.7933,213.2166,211.7744,213.2166,2407.0
2019-08-01 14:50:00,226.25,226.56,225.41,225.41,7674.0,213.2732,213.5654,212.4814,212.4814,7674.0
2019-08-01 14:55:00,225.56,225.67,225.12,225.38,7108.0,212.6228,212.7265,212.208,212.4531,7108.0
2019-08-01 15:00:00,225.44,225.96,225.3,225.88,4001.0,212.5097,212.9998,212.3777,212.9244,4001.0
2019-08-01 15:05:00,225.93,226.12,225.32,225.55,4112.0,212.9716,213.1507,212.3965,212.6134,4112.0
2019-08-01 15:10:00,225.74,226.41,225.52,225.85,4000.0,212.7925,213.424,212.5851,212.8961,4000.0
2019-08-01 15:15:00,225.87,226.63,225.87,226.63,5708.0,212.915,213.6314,212.915,213.6314,5708.0
2019-08-01 15:20:00,226.54,226.86,226.21,226.74,5072.0,213.5466,213.8482,213.2355,213.7351,5072.0
2019-08-01 15:25:00,226.71,227.01,226.29,226.29,4932.0,213.7068,213.9896,213.3109,213.3109,4932.0
2019-08-01 15:30:00,226.38,226.47,225.51,225.8,6370.0,213.3958,213.4806,212.5757,212.849,6370.0
2019-08-01 15:35:00,225.86,226.44,225.54,226.29,5231.0,212.9056,213.4523,212.6039,213.3109,5231.0
2019-08-01 15:40:00,226.43,226.54,226.03,226.26,7065.0,213.4429,213.5466,213.0658,213.2826,7065.0
2019-08-01 15:45:00,226.17,226.42,225.82,225.89,9179.0,213.1978,213.4335,212.8679,212.9339,9179.0
2019-08-01 15:50:00,225.65,225.8,224.88,224.88,13591.0,212.7076,212.849,211.9818,211.9818,13591.0
2019-08-01 15:55:00,224.95,225.62,224.88,225.4,28437.0,212.0478,212.6793,211.9818,212.472,28437.0
2019-08-02 09:30:00,224.57,224.57,221.33,221.59,13273.0,211.6896,211.6896,208.6354,208.8805,13273.0
2019-08-02 09:35:00,221.31,222.71,220.74,222.71,10275.0,208.6165,209.9362,208.0792,209.9362,10275.0
2019-08-02 09:40:00,222.48,222.9,221.8,221.84,9971.0,209.7194,210.1153,209.0784,209.1161,9971.0
2019-08-02 09:45:00,221.84,221.97,220.79,220.81,6463.0,209.1161,209.2387,208.1264,208.1452,6463.0
2019-08-02 09:50:00,220.98,222.18,220.98,222.0,12759.0,208.3055,209.4366,208.3055,209.267,12759.0
2019-08-02 09:55:00,222.08,222.56,221.65,222.56,6513.0,209.3424,209.7949,208.937,209.7949,6513.0
2019-08-02 10:00:00,222.46,223.43,221.56,221.64,7803.0,209.7006,210.615,208.8522,208.9276,7803.0
2019-08-02 10:05:00,221.86,221.92,221.22,221.37,7200.0,209.135,209.1916,208.5317,208.6731,7200.0
2019-08-02 10:10:00,221.37,221.61,221.06,221.37,10937.0,208.6731,208.8993,208.3809,208.6731,10937.0
2019-08-02 10:15:00,221.41,221.69,221.0,221.05,6108.0,208.7108,208.9748,208.3243,208.3715,6108.0
2019-08-02 10:20:00,221.0,221.16,220.52,220.62,6240.0,208.3243,208.4751,207.8719,207.9661,6240.0
2019-08-02 10:25:00,220.58,220.62,220.22,220.3,5400.0,207.9284,207.9661,207.5891,207.6645,5400.0
2019-08-02 10:30:00,220.31,220.49,219.4,219.4,6421.0,207.6739,207.8436,206.8161,206.8161,6421.0
2019-08-02 10:35:00,219.4,219.98,219.4,219.98,5352.0,206.8161,207.3628,206.8161,207.3628,5352.0
2019-08-02 10:40:00,220.0,220.0,219.37,219.4,4046.0,207.3817,207.3817,206.7878,206.8161,4046.0
2019-08-02 10:45:00,219.63,219.88,219.34,219.34,2423.0,207.0329,207.2686,206.7595,206.7595,2423.0
2019-08-02 10:50:00,219.55,219.81,219.4,219.55,2600.0,206.9575,207.2026,206.8161,206.9575,2600.0
2019-08-02 10:55:00,219.41,219.41,218.77,218.8,5423.0,206.8255,206.8255,206.2222,206.2505,5423.0
2019-08-02 11:00:00,218.69,218.78,218.46,218.64,2070.0,206.1468,206.2317,205.93,206.0997,2070.0
2019-08-02 11:05:00,218.53,219.04,218.53,218.75,4215.0,205.996,206.4767,205.996,206.2034,4215.0
2019-08-02 11:10:00,218.99,219.4,218.87,218.91,7428.0,206.4296,206.8161,206.3165,206.3542,7428.0
2019-08-02 11:15:00,219.13,219.21,218.99,219.12,5995.0,206.5616,206.637,206.4296,206.5522,5995.0
2019-08-02 11:20:00,219.12,219.16,218.78,218.78,3385.0,206.5522,206.5899,206.2317,206.2317,3385.0
2019-08-02 11:25:00,218.87,218.87,218.56,218.56,3618.0,206.3165,206.3165,206.0243,206.0243,3618.0
2019-08-02 11:30:00,218.5,219.64,218.5,219.48,5705.0,205.9677,207.0423,205.9677,206.8915,5705.0
2019-08-02 11:35:00,219.41,219.91,219.35,219.36,5035.0,206.8255,207.2968,206.769,206.7784,5035.0
2019-08-02 11:40:00,219.32,219.4,219.11,219.4,3500.0,206.7407,206.8161,206.5427,206.8161,3500.0
2019-08-02 11:45:00,219.29,219.4,218.73,218.79,5665.0,206.7124,206.8161,206.1845,206.2411,5665.0
2019-08-02 11:50:00,218.77,218.99,218.3,218.73,10716.0,206.2222,206.4296,205.7792,206.1845,10716.0
2019-08-02 11:55:00,218.78,219.46,218.78,219.46,1366.0,206.2317,206.8727,206.2317,206.8727,1366.0
2019-08-02 12:00:00,219.49,220.16,219.49,220.02,2733.0,206.9009,207.5325,206.9009,207.4005,2733.0
2019-08-02 12:05:00,220.13,220.17,219.8,220.02,4028.0,207.5042,207.5419,207.1932,207.4005,4028.0
2019-08-02 12:10:00,220.12,220.41,219.96,220.03,4016.0,207.4948,207.7682,207.344,207.41,4016.0
2019-08-02 12:15:00,220.14,220.43,220.07,220.28,2200.0,207.5137,207.787,207.4477,207.6456,2200.0
2019-08-02 12:20:00,220.25,220.44,220.19,220.41,3400.0,207.6173,207.7964,207.5608,207.7682,3400.0
2019-08-02 12:25:00,220.36,220.95,220.19,220.95,2014.0,207.721,208.2772,207.5608,208.2772,2014.0
2019-08-02 12:30:00,220.82,221.0,220.7,220.99,4800.0,208.1546,208.3243,208.0415,208.3149,4800.0
2019-08-02 12:35:00,220.98,221.08,220.32,220.32,3455.0,208.3055,208.3997,207.6833,207.6833,3455.0
2019-08-02 12:40:00,220.52,220.89,220.33,220.89,2715.0,207.8719,208.2206,207.6928,208.2206,2715.0
2019-08-02 12:45:00,220.69,220.69,220.23,220.25,3716.0,208.0321,208.0321,207.5985,207.6173,3716.0
2019-08-02 12:50:00,220.36,220.39,219.94,219.94,5063.0,207.721,207.7493,207.3251,207.3251,5063.0
2019-08-02 12:55:00,220.02,220.2,219.85,219.92,3138.0,207.4005,207.5702,207.2403,207.3063,3138.0
2019-08-02 13:00:00,219.92,220.04,219.14,219.33,3515.0,207.3063,207.4194,206.571,206.7501,3515.0
2019-08-02 13:05:00,219.29,219.47,219.07,219.41,3464.0,206.7124,206.8821,206.505,206.8255,3464.0
2019-08-02 13:10:00,219.44,219.44,218.8,218.91,2200.0,206.8538,206.8538,206.2505,206.3542,2200.0
2019-08-02 13:15:00,218.96,219.18,218.81,219.01,2266.0,206.4013,206.6087,206.2599,206.4485,2266.0
2019-08-02 13:20:00,219.03,219.18,218.83,218.83,1600.0,206.4673,206.6087,206.2788,206.2788,1600.0
2019-08-02 13:25:00,218.94,219.05,218.84,218.98,1921.0,206.3825,206.4862,206.2882,206.4202,1921.0
2019-08-02 13:30:00,219.12,219.12,218.56,218.56,2800.0,206.5522,206.5522,206.0243,206.0243,2800.0
2019-08-02 13:35:00,218.57,218.88,218.35,218.88,3910.0,206.0337,206.3259,205.8263,206.3259,3910.0
2019-08-02 13:40:00,218.98,218.99,218.66,218.76,5371.0,206.4202,206.4296,206.1185,206.2128,5371.0
2019-08-02 13:45:00,218.84,219.05,218.7,218.7,3924.0,206.2882,206.4862,206.1562,206.1562,3924.0
2019-08-02 13:50:00,218.44,218.61,218.4,218.48,2597.0,205.9112,206.0714,205.8735,205.9489,2597.0
2019-08-02 13:55:00,218.61,218.82,218.53,218.53,1700.0,206.0714,206.2694,205.996,205.996,1700.0
2019-08-02 14:00:00,218.53,219.16,218.41,219.06,5001.0,205.996,206.5899,205.8829,206.4956,5001.0
2019-08-02 14:05:00,219.03,219.46,219.03,219.21,1690.0,206.4673,206.8727,206.4673,206.637,1690.0
2019-08-02 14:10:00,219.28,219.87,219.28,219.76,2523.0,206.703,207.2591,206.703,207.1554,2523.0
2019-08-02 14:15:00,219.71,219.89,219.25,219.25,5559.0,207.1083,207.278,206.6747,206.6747,5559.0
2019-08-02 14:20:00,219.25,219.9,219.25,219.6,9800.0,206.6747,207.2874,206.6747,207.0046,9800.0
2019-08-02 14:25:00,219.53,219.53,219.03,219.1,1803.0,206.9386,206.9386,206.4673,206.5333,1803.0
2019-08-02 14:30:00,219.15,219.66,219.13,219.35,4319.0,206.5804,207.0612,206.5616,206.769,4319.0
2019-08-02 14:35:00,219.22,219.56,218.99,219.34,4310.0,206.6464,206.9669,206.4296,206.7595,4310.0
2019-08-02 14:40:00,219.46,220.0,219.34,219.87,3403.0,206.8727,207.3817,206.7595,207.2591,3403.0
2019-08-02 14:45:00,219.88,219.89,219.38,219.38,6953.0,207.2686,207.278,206.7972,206.7972,6953.0
2019-08-02 14:50:00,219.3,219.48,219.17,219.29,3546.0,206.7218,206.8915,206.5993,206.7124,3546.0
2019-08-02 14:55:00,219.18,219.35,218.94,219.33,2900.0,206.6087,206.769,206.3825,206.7501,2900.0
2019-08-02 15:00:00,219.31,219.65,219.17,219.59,4755.0,206.7313,207.0518,206.5993,206.9952,4755.0
2019-08-02 15:05:00,219.71,219.79,219.5,219.66,3606.0,207.1083,207.1837,206.9104,207.0612,3606.0
2019-08-02 15:10:00,219.34,219.34,218.76,218.76,2500.0,206.7595,206.7595,206.2128,206.2128,2500.0
2019-08-02 15:15:00,218.78,219.37,218.78,219.32,7868.0,206.2317,206.7878,206.2317,206.7407,7868.0
2019-08-02 15:20:00,219.25,220.07,219.25,220.03,6313.0,206.6747,207.4477,206.6747,207.41,6313.0
2019-08-02 15:25:00,220.04,220.42,220.01,220.01,6927.0,207.4194,207.7776,207.3911,207.3911,6927.0
2019-08-02 15:30:00,220.08,220.33,219.99,220.15,5998.0,207.4571,207.6928,207.3723,207.5231,5998.0
2019-08-02 15:35:00,220.19,221.05,220.06,220.56,8404.0,207.5608,208.3715,207.4382,207.9096,8404.0
2019-08-02 15:40:00,220.69,220.83,220.35,220.66,5606.0,208.0321,208.1641,207.7116,208.0038,5606.0
2019-08-02 15:45:00,220.75,220.75,220.08,220.08,7014.0,208.0887,208.0887,207.4571,207.4571,7014.0
2019-08-02 15:50:00,220.21,220.22,219.69,219.72,17343.0,207.5796,207.5891,207.0895,207.1177,17343.0
2019-08-02 15:55:00,219.78,220.34,219.78,220.15,39298.0,207.1743,207.7022,207.1743,207.5231,39298.0
2019-08-05 09:30:00,211.75,213.97,211.01,211.38,650.0,199.6049,201.6975,198.9073,199.2561,650.0
2019-08-05 09:35:00,212.3,213.1,212.3,213.1,318.0,200.1233,200.8774,200.1233,200.8774,318.0
2019-08-05 09:40:00,212.78,213.43,211.13,211.8,35295.0,200.5758,201.1885,199.0204,199.652,35295.0
2019-08-05 09:45:00,211.78,213.44,211.77,212.9,11028.0,199.6331,201.1979,199.6237,200.6889,11028.0
2019-08-05 09:50:00,212.71,212.71,211.2,211.77,9141.0,200.5098,200.5098,199.0864,199.6237,9141.0
2019-08-05 09:55:00,211.77,211.99,211.06,211.91,16508.0,199.6237,199.8311,198.9544,199.7557,16508.0
2019-08-05 10:00:00,211.94,213.01,211.94,212.38,11482.0,199.784,200.7926,199.784,200.1987,11482.0
2019-08-05 10:05:00,212.38,212.72,212.0,212.51,5470.0,200.1987,200.5192,199.8405,200.3213,5470.0
2019-08-05 10:10:00,212.3,212.69,211.87,212.48,5609.0,200.1233,200.491,199.718,200.293,5609.0
2019-08-05 10:15:00,212.17,212.67,212.17,212.18,2907.0,200.0008,200.4721,200.0008,200.0102,2907.0
2019-08-05 10:20:00,212.11,212.67,211.71,212.26,4138.0,199.9442,200.4721,199.5672,200.0856,4138.0
2019-08-05 10:25:00,212.14,212.35,211.94,212.25,2100.0,199.9725,200.1705,199.784,200.0762,2100.0
2019-08-05 10:30:00,212.26,212.76,212.15,212.49,5693.0,200.0856,200.5569,199.9819,200.3024,5693.0
2019-08-05 10:35:00,212.37,212.41,211.94,212.16,3442.0,200.1893,200.227,199.784,199.9914,3442.0
2019-08-05 10:40:00,212.24,212.34,211.58,211.58,5620.0,200.0668,200.161,199.4446,199.4446,5620.0
2019-08-05 10:45:00,211.78,211.97,211.63,211.76,3620.0,199.6331,199.8123,199.4918,199.6143,3620.0
2019-08-05 10:50:00,211.94,212.45,211.88,212.37,2870.0,199.784,200.2647,199.7274,200.1893,2870.0
2019-08-05 10:55:00,212.37,212.75,212.2,212.7,3303.0,200.1893,200.5475,200.0291,200.5004,3303.0
2019-08-05 11:00:00,212.76,212.88,212.73,212.74,2122.0,200.5569,200.6701,200.5287,200.5381,2122.0
2019-08-05 11:05:00,212.67,213.12,212.65,212.84,5057.0,200.4721,200.8963,200.4532,200.6324,5057.0
2019-08-05 11:10:00,212.81,213.33,212.8,213.28,3900.0,200.6041,201.0942,200.5946,201.0471,3900.0
2019-08-05 11:15:00,213.19,213.19,212.83,212.83,6374.0,200.9623,200.9623,200.6229,200.6229,6374.0
2019-08-05 11:20:00,212.83,213.03,212.83,212.9,3450.0,200.6229,200.8115,200.6229,200.6889,3450.0
2019-08-05 11:25:00,212.88,212.92,212.49,212.69,4000.0,200.6701,200.7078,200.3024,200.491,4000.0
2019-08-05 11:30:00,212.56,212.72,212.12,212.72,4804.0,200.3684,200.5192,199.9536,200.5192,4804.0
2019-08-05 11:35:00,212.63,212.7,212.3,212.39,2603.0,200.4344,200.5004,200.1233,200.2082,2603.0
2019-08-05 11:40:00,212.36,212.91,212.28,212.49,3724.0,200.1799,200.6983,200.1045,200.3024,3724.0
2019-08-05 11:45:00,212.56,212.85,212.56,212.71,3600.0,200.3684,200.6418,200.3684,200.5098,3600.0
2019-08-05 11:50:00,213.01,213.01,212.62,212.75,2401.0,200.7926,200.7926,200.425,200.5475,2401.0
2019-08-05 11:55:00,212.64,212.7,212.3,212.32,3608.0,200.4438,200.5004,200.1233,200.1422,3608.0
2019-08-05 12:00:00,212.18,212.18,211.75,211.97,3000.0,200.0102,200.0102,199.6049,199.8123,3000.0
2019-08-05 12:05:00,212.02,212.28,211.86,211.86,3956.0,199.8594,200.1045,199.7086,199.7086,3956.0
2019-08-05 12:10:00,211.73,211.82,211.6,211.61,5038.0,199.586,199.6709,199.4635,199.4729,5038.0
2019-08-05 12:15:00,211.73,212.4,211.63,212.4,11999.0,199.586,200.2176,199.4918,200.2176,11999.0
2019-08-05 12:20:00,212.25,212.85,212.23,212.79,1311.0,200.0762,200.6418,200.0573,200.5852,1311.0
2019-08-05 12:25:00,212.94,212.95,211.99,211.99,7729.0,200.7266,200.736,199.8311,199.8311,7729.0
2019-08-05 12:30:00,212.06,212.34,212.06,212.21,3025.0,199.8971,200.161,199.8971,200.0385,3025.0
2019-08-05 12:35:00,212.11,212.14,211.82,211.82,3963.0,199.9442,199.9725,199.6709,199.6709,3963.0
2019-08-05 12:40:00,211.66,211.66,210.96,211.11,3179.0,199.52,199.52,198.8602,199.0016,3179.0
2019-08-05 12:45:00,211.01,211.2,210.52,210.66,2935.0,198.9073,199.0864,198.4454,198.5774,2935.0
2019-08-05 12:50:00,210.69,211.0,210.6,210.81,8426.0,198.6057,198.8979,198.5208,198.7188,8426.0
2019-08-05 12:55:00,210.55,210.57,209.76,210.09,6957.0,198.4737,198.4925,197.729,198.0401,6957.0
2019-08-05 13:00:00,209.8,210.64,209.8,210.47,3516.0,197.7667,198.5585,197.7667,198.3983,3516.0
2019-08-05 13:05:00,210.4,210.89,210.4,210.89,1600.0,198.3323,198.7942,198.3323,198.7942,1600.0
2019-08-05 13:10:00,211.07,211.24,210.65,210.65,4796.0,198.9639,199.1241,198.568,198.568,4796.0
2019-08-05 13:15:00,210.74,210.95,210.66,210.75,2884.0,198.6528,198.8508,198.5774,198.6622,2884.0
2019-08-05 13:20:00,210.69,210.95,210.65,210.82,2584.0,198.6057,198.8508,198.568,198.7282,2584.0
2019-08-05 13:25:00,210.81,210.87,210.33,210.48,3323.0,198.7188,198.7753,198.2663,198.4077,3323.0
2019-08-05 13:30:00,210.46,210.52,210.03,210.13,4123.0,198.3889,198.4454,197.9835,198.0778,4123.0
2019-08-05 13:35:00,210.21,210.4,210.21,210.3,10728.0,198.1532,198.3323,198.1532,198.238,10728.0
2019-08-05 13:40:00,210.37,210.52,209.56,209.58,9942.0,198.304,198.4454,197.5405,197.5593,9942.0
2019-08-05 13:45:00,209.45,209.91,209.23,209.86,3806.0,197.4368,197.8704,197.2294,197.8233,3806.0
2019-08-05 13:50:00,209.8,209.8,209.28,209.38,6229.0,197.7667,197.7667,197.2765,197.3708,6229.0
2019-08-05 13:55:00,209.44,209.44,208.89,208.89,2400.0,197.4274,197.4274,196.9089,196.9089,2400.0
2019-08-05 14:00:00,209.06,209.19,208.84,208.97,5293.0,197.0692,197.1917,196.8618,196.9843,5293.0
2019-08-05 14:05:00,208.97,209.2,208.78,209.07,3266.0,196.9843,197.2011,196.8052,197.0786,3266.0
2019-08-05 14:10:00,208.98,209.5,208.98,209.49,3417.0,196.9937,197.4839,196.9937,197.4745,3417.0
2019-08-05 14:15:00,209.4,209.74,209.35,209.43,3426.0,197.3897,197.7102,197.3425,197.4179,3426.0
2019-08-05 14:20:00,209.49,209.61,208.88,209.14,3494.0,197.4745,197.5876,196.8995,197.1446,3494.0
2019-08-05 14:25:00,209.01,209.02,208.36,208.45,2520.0,197.022,197.0315,196.4093,196.4941,2520.0
2019-08-05 14:30:00,208.57,208.65,208.0,208.57,3990.0,196.6073,196.6827,196.07,196.6073,3990.0
2019-08-05 14:35:00,208.78,209.02,208.48,208.55,4262.0,196.8052,197.0315,196.5224,196.5884,4262.0
2019-08-05 14:40:00,208.42,208.64,207.92,208.03,8667.0,196.4659,196.6732,195.9945,196.0982,8667.0
2019-08-05 14:45:00,207.93,208.53,207.76,208.2,5275.0,196.004,196.5696,195.8437,196.2585,5275.0
2019-08-05 14:50:00,208.14,208.5,207.56,207.56,2703.0,196.2019,196.5413,195.6552,195.6552,2703.0
2019-08-05 14:55:00,207.55,207.85,207.44,207.7,3342.0,195.6458,195.9286,195.5421,195.7872,3342.0
2019-08-05 15:00:00,207.72,208.13,207.08,207.08,5873.0,195.806,196.1925,195.2027,195.2027,5873.0
2019-08-05 15:05:00,207.08,207.37,206.82,206.99,7964.0,195.2027,195.4761,194.9576,195.1179,7964.0
2019-08-05 15:10:00,207.06,208.64,207.06,208.34,4334.0,195.1839,196.6732,195.1839,196.3905,4334.0
2019-08-05 15:15:00,208.2,208.64,207.68,208.44,8931.0,196.2585,196.6732,195.7683,196.4847,8931.0
2019-08-05 15:20:00,208.61,209.15,208.51,208.76,4578.0,196.645,197.154,196.5507,196.7864,4578.0
2019-08-05 15:25:00,209.26,209.26,208.35,208.39,4628.0,197.2577,197.2577,196.3999,196.4376,4628.0
2019-08-05 15:30:00,208.25,208.68,207.82,208.66,10015.0,196.3056,196.711,195.9003,196.6921,10015.0
2019-08-05 15:35:00,208.61,209.72,208.59,209.56,9388.0,196.645,197.6913,196.6261,197.5405,9388.0
2019-08-05 15:40:00,209.55,209.79,209.2,209.59,31726.0,197.5311,197.7573,197.2011,197.5688,31726.0
2019-08-05 15:45:00,209.68,209.73,209.0,209.24,10519.0,197.6536,197.7007,197.0126,197.2388,10519.0
2019-08-05 15:50:00,209.15,209.58,208.69,209.22,19837.0,197.154,197.5593,196.7204,197.22,19837.0
2019-08-05 15:55:00,209.39,209.65,209.1,209.27,29471.0,197.3802,197.6253,197.1069,197.2671,29471.0
2019-08-06 09:30:00,209.2,209.2,209.2,209.2,0.0,197.2011,197.2011,197.2011,197.2011,0.0
2019-08-06 09:35:00,210.91,213.65,210.91,211.84,22264.0,198.813,201.3959,198.813,199.6897,22264.0
2019-08-06 09:40:00,212.69,213.27,211.97,212.42,5730.0,200.491,201.0377,199.8123,200.2364,5730.0
2019-08-06 09:45:00,212.23,212.23,210.7,210.91,2600.0,200.0573,200.0573,198.6151,198.813,2600.0
2019-08-06 09:50:00,210.6,212.01,210.6,211.76,2600.0,198.5208,199.85,198.5208,199.6143,2600.0
2019-08-06 09:55:00,211.88,212.82,211.7,212.72,3580.0,199.7274,200.6135,199.5577,200.5192,3580.0
2019-08-06 10:00:00,212.36,214.34,212.36,214.34,3304.0,200.1799,202.0463,200.1799,202.0463,3304.0
2019-08-06 10:05:00,213.95,214.07,213.15,213.18,2901.0,201.6787,201.7918,200.9246,200.9528,2901.0
2019-08-06 10:10:00,213.31,213.38,212.39,212.61,3900.0,201.0754,201.1414,200.2082,200.4155,3900.0
2019-08-06 10:15:00,212.63,213.21,212.2,212.69,12207.0,200.4344,200.9811,200.0291,200.491,12207.0
2019-08-06 10:20:00,212.87,213.19,212.87,213.18,1500.0,200.6606,200.9623,200.6606,200.9528,1500.0
2019-08-06 10:25:00,213.2,213.38,212.72,212.72,3836.0,200.9717,201.1414,200.5192,200.5192,3836.0
2019-08-06 10:30:00,212.69,213.34,212.69,213.34,3836.0,200.491,201.1037,200.491,201.1037,3836.0
2019-08-06 10:35:00,213.19,213.55,213.01,213.34,7554.0,200.9623,201.3016,200.7926,201.1037,7554.0
2019-08-06 10:40:00,213.53,213.74,213.13,213.28,3916.0,201.2828,201.4807,200.9057,201.0471,3916.0
2019-08-06 10:45:00,212.9,212.96,212.21,212.21,2700.0,200.6889,200.7455,200.0385,200.0385,2700.0
2019-08-06 10:50:00,212.23,212.51,212.23,212.32,4664.0,200.0573,200.3213,200.0573,200.1422,4664.0
2019-08-06 10:55:00,212.26,212.66,212.09,212.44,3012.0,200.0856,200.4627,199.9254,200.2553,3012.0
2019-08-06 11:00:00,212.47,212.47,211.62,211.93,6566.0,200.2836,200.2836,199.4823,199.7745,6566.0
2019-08-06 11:05:00,212.0,212.5,211.44,212.08,12419.0,199.8405,200.3119,199.3126,199.9159,12419.0
2019-08-06 11:10:00,212.08,212.21,211.88,211.88,5801.0,199.9159,200.0385,199.7274,199.7274,5801.0
2019-08-06 11:15:00,211.72,211.94,211.34,211.72,4999.0,199.5766,199.784,199.2184,199.5766,4999.0
2019-08-06 11:20:00,211.62,212.22,211.62,212.22,2200.0,199.4823,200.0479,199.4823,200.0479,2200.0
2019-08-06 11:25:00,212.52,212.86,212.27,212.74,22045.0,200.3307,200.6512,200.095,200.5381,22045.0
2019-08-06 11:30:00,212.58,213.15,212.15,212.15,14108.0,200.3873,200.9246,199.9819,199.9819,14108.0
2019-08-06 11:35:00,212.27,212.46,211.88,212.11,18378.0,200.095,200.2741,199.7274,199.9442,18378.0
2019-08-06 11:40:00,212.01,212.83,212.0,212.83,5225.0,199.85,200.6229,199.8405,200.6229,5225.0
2019-08-06 11:45:00,212.79,213.15,212.62,213.12,3769.0,200.5852,200.9246,200.425,200.8963,3769.0
2019-08-06 11:50:00,213.22,213.4,212.93,212.94,3226.0,200.9906,201.1602,200.7172,200.7266,3226.0
2019-08-06 11:55:00,212.94,213.25,212.68,213.24,2636.0,200.7266,201.0188,200.4815,201.0094,2636.0
2019-08-06 12:00:00,213.57,213.63,212.68,212.85,3627.0,201.3205,201.377,200.4815,200.6418,3627.0
2019-08-06 12:05:00,213.0,213.05,212.36,212.36,4200.0,200.7832,200.8303,200.1799,200.1799,4200.0
2019-08-06 12:10:00,212.52,212.78,212.02,212.51,3968.0,200.3307,200.5758,199.8594,200.3213,3968.0
2019-08-06 12:15:00,212.46,212.48,211.64,211.88,6520.0,200.2741,200.293,199.5012,199.7274,6520.0
2019-08-06 12:20:00,211.88,212.21,211.73,212.01,8700.0,199.7274,200.0385,199.586,199.85,8700.0
2019-08-06 12:25:00,211.99,211.99,211.72,211.72,1500.0,199.8311,199.8311,199.5766,199.5766,1500.0
2019-08-06 12:30:00,211.63,211.63,211.14,211.43,2800.0,199.4918,199.4918,199.0299,199.3032,2800.0
2019-08-06 12:35:00,211.89,211.89,211.39,211.67,2901.0,199.7368,199.7368,199.2655,199.5295,2901.0
2019-08-06 12:40:00,211.61,211.8,211.52,211.73,1300.0,199.4729,199.652,199.3881,199.586,1300.0
2019-08-06 12:45:00,211.62,211.62,211.12,211.15,1700.0,199.4823,199.4823,199.011,199.0393,1700.0
2019-08-06 12:50:00,211.14,211.41,210.93,211.2,4395.0,199.0299,199.2844,198.8319,199.0864,4395.0
2019-08-06 12:55:00,211.25,211.49,210.94,211.34,5384.0,199.1335,199.3598,198.8413,199.2184,5384.0
2019-08-06 13:00:00,211.53,212.11,211.53,211.92,2954.0,199.3975,199.9442,199.3975,199.7651,2954.0
2019-08-06 13:05:00,211.9,212.46,211.9,212.31,800.0,199.7463,200.2741,199.7463,200.1327,800.0
2019-08-06 13:10:00,212.26,212.35,212.04,212.09,5900.0,200.0856,200.1705,199.8782,199.9254,5900.0
2019-08-06 13:15:00,212.23,212.23,212.0,212.12,1900.0,200.0573,200.0573,199.8405,199.9536,1900.0
2019-08-06 13:20:00,212.19,212.39,212.16,212.16,2903.0,200.0196,200.2082,199.9914,199.9914,2903.0
2019-08-06 13:25:00,212.25,212.36,212.07,212.11,4231.0,200.0762,200.1799,199.9065,199.9442,4231.0
2019-08-06 13:30:00,212.17,212.27,211.94,212.26,5637.0,200.0008,200.095,199.784,200.0856,5637.0
2019-08-06 13:35:00,212.24,212.38,212.19,212.25,4827.0,200.0668,200.1987,200.0196,200.0762,4827.0
2019-08-06 13:40:00,212.3,212.3,212.07,212.12,2800.0,200.1233,200.1233,199.9065,199.9536,2800.0
2019-08-06 13:45:00,212.24,212.25,212.03,212.13,3718.0,200.0668,200.0762,199.8688,199.9631,3718.0
2019-08-06 13:50:00,212.21,212.37,212.01,212.36,3812.0,200.0385,200.1893,199.85,200.1799,3812.0
2019-08-06 13:55:00,212.36,212.49,212.0,212.22,3950.0,200.1799,200.3024,199.8405,200.0479,3950.0
2019-08-06 14:00:00,212.06,212.07,211.7,211.86,1923.0,199.8971,199.9065,199.5577,199.7086,1923.0
2019-08-06 14:05:00,211.81,211.81,211.45,211.65,3064.0,199.6614,199.6614,199.3221,199.5106,3064.0
2019-08-06 14:10:00,211.73,212.2,211.73,212.15,1890.0,199.586,200.0291,199.586,199.9819,1890.0
2019-08-06 14:15:00,212.24,212.56,212.24,212.56,1800.0,200.0668,200.3684,200.0668,200.3684,1800.0
2019-08-06 14:20:00,212.59,212.83,212.58,212.83,4013.0,200.3967,200.6229,200.3873,200.6229,4013.0
2019-08-06 14:25:00,212.76,212.93,212.7,212.78,2126.0,200.5569,200.7172,200.5004,200.5758,2126.0
2019-08-06 14:30:00,212.69,213.18,212.63,212.94,4451.0,200.491,200.9528,200.4344,200.7266,4451.0
2019-08-06 14:35:00,212.86,213.15,212.83,212.85,3317.0,200.6512,200.9246,200.6229,200.6418,3317.0
2019-08-06 14:40:00,212.71,212.77,212.24,212.52,4020.0,200.5098,200.5664,200.0668,200.3307,4020.0
2019-08-06 14:45:00,212.52,212.52,212.24,212.33,3567.0,200.3307,200.3307,200.0668,200.1516,3567.0
2019-08-06 14:50:00,212.41,212.52,212.06,212.09,3363.0,200.227,200.3307,199.8971,199.9254,3363.0
2019-08-06 14:55:00,212.08,212.22,212.0,212.18,2800.0,199.9159,200.0479,199.8405,200.0102,2800.0
2019-08-06 15:00:00,212.16,212.48,212.16,212.27,3600.0,199.9914,200.293,199.9914,200.095,3600.0
2019-08-06 15:05:00,212.25,212.4,212.16,212.17,2801.0,200.0762,200.2176,199.9914,200.0008,2801.0
2019-08-06 15:10:00,212.1,212.42,212.02,212.42,6867.0,199.9348,200.2364,199.8594,200.2364,6867.0
2019-08-06 15:15:00,212.45,212.6,212.41,212.6,4000.0,200.2647,200.4061,200.227,200.4061,4000.0
2019-08-06 15:20:00,212.61,212.86,212.6,212.84,4562.0,200.4155,200.6512,200.4061,200.6324,4562.0
2019-08-06 15:25:00,212.78,212.89,212.3,212.47,3814.0,200.5758,200.6795,200.1233,200.2836,3814.0
2019-08-06 15:30:00,212.41,212.51,212.14,212.15,5835.0,200.227,200.3213,199.9725,199.9819,5835.0
2019-08-06 15:35:00,212.33,213.04,212.24,213.01,6564.0,200.1516,200.8209,200.0668,200.7926,6564.0
2019-08-06 15:40:00,212.99,213.86,212.95,213.84,9131.0,200.7737,201.5938,200.736,201.575,9131.0
2019-08-06 15:45:00,213.84,214.44,213.61,214.37,18540.0,201.575,202.1406,201.3582,202.0746,18540.0
2019-08-06 15:50:00,214.45,214.62,214.18,214.49,18654.0,202.15,202.3103,201.8955,202.1877,18654.0
2019-08-06 15:55:00,214.47,214.58,214.0,214.34,49977.0,202.1689,202.2726,201.7258,202.0463,49977.0
2019-08-07 09:35:00,212.19,212.24,210.37,210.83,21820.0,200.0196,200.0668,198.304,198.7376,21820.0
2019-08-07 09:40:00,210.7,211.16,210.1,210.15,4600.0,198.6151,199.0487,198.0495,198.0966,4600.0
2019-08-07 09:45:00,210.03,210.29,209.27,209.58,4141.0,197.9835,198.2286,197.2671,197.5593,4141.0
2019-08-07 09:50:00,209.61,209.93,209.12,209.7,6800.0,197.5876,197.8893,197.1257,197.6724,6800.0
2019-08-07 09:55:00,209.76,210.37,209.64,210.31,3970.0,197.729,198.304,197.6159,198.2475,3970.0
2019-08-07 10:00:00,210.0,210.66,209.47,210.44,4426.0,197.9552,198.5774,197.4556,198.37,4426.0
2019-08-07 10:05:00,210.39,211.61,210.32,211.24,6724.0,198.3229,199.4729,198.2569,199.1241,6724.0
2019-08-07 10:10:00,211.69,212.7,211.52,212.19,5552.0,199.5483,200.5004,199.3881,200.0196,5552.0
2019-08-07 10:15:00,212.0,213.18,212.0,212.76,3079.0,199.8405,200.9528,199.8405,200.5569,3079.0
2019-08-07 10:20:00,212.49,212.62,212.06,212.23,4463.0,200.3024,200.425,199.8971,200.0573,4463.0
2019-08-07 10:25:00,212.19,213.17,211.86,212.88,26900.0,200.0196,200.9434,199.7086,200.6701,26900.0
2019-08-07 10:30:00,212.87,214.55,212.87,214.55,2200.0,200.6606,202.2443,200.6606,202.2443,2200.0
2019-08-07 10:35:00,214.46,214.97,214.46,214.97,3751.0,202.1594,202.6402,202.1594,202.6402,3751.0
2019-08-07 10:40:00,215.27,215.27,214.28,214.45,1509.0,202.923,202.923,201.9898,202.15,1509.0
2019-08-07 10:45:00,214.14,214.75,213.79,214.75,3008.0,201.8578,202.4328,201.5279,202.4328,3008.0
2019-08-07 10:50:00,214.6,215.31,214.57,215.07,4325.0,202.2914,202.9607,202.2631,202.7344,4325.0
2019-08-07 10:55:00,215.21,215.22,214.37,214.37,3550.0,202.8664,202.8758,202.0746,202.0746,3550.0
2019-08-07 11:00:00,214.32,214.46,213.8,213.97,4443.0,202.0275,202.1594,201.5373,201.6975,4443.0
2019-08-07 11:05:00,213.88,214.72,213.75,214.72,10618.0,201.6127,202.4045,201.4902,202.4045,10618.0
2019-08-07 11:10:00,214.85,215.19,214.85,215.19,1432.0,202.5271,202.8476,202.5271,202.8476,1432.0
2019-08-07 11:15:00,214.97,214.97,214.4,214.62,11057.0,202.6402,202.6402,202.1029,202.3103,11057.0
2019-08-07 11:20:00,214.78,214.78,213.98,214.08,2731.0,202.4611,202.4611,201.707,201.8012,2731.0
2019-08-07 11:25:00,214.0,214.22,213.98,214.1,2285.0,201.7258,201.9332,201.707,201.8201,2285.0
2019-08-07 11:30:00,213.91,214.04,213.76,214.01,3421.0,201.641,201.7635,201.4996,201.7352,3421.0
2019-08-07 11:35:00,214.25,214.49,214.12,214.47,700.0,201.9615,202.1877,201.8389,202.1689,700.0
2019-08-07 11:40:00,214.42,214.42,213.81,214.1,2602.0,202.1217,202.1217,201.5467,201.8201,2602.0
2019-08-07 11:45:00,214.23,214.23,213.73,214.09,2048.0,201.9426,201.9426,201.4713,201.8107,2048.0
2019-08-07 11:50:00,214.13,214.25,213.98,214.14,1755.0,201.8484,201.9615,201.707,201.8578,1755.0
2019-08-07 11:55:00,214.94,215.08,214.11,214.11,2205.0,202.6119,202.7439,201.8295,201.8295,2205.0
2019-08-07 12:00:00,214.27,214.27,213.7,213.7,3313.0,201.9803,201.9803,201.443,201.443,3313.0
2019-08-07 12:05:00,213.83,213.97,213.69,213.86,2691.0,201.5656,201.6975,201.4336,201.5938,2691.0
2019-08-07 12:10:00,213.97,214.41,213.91,214.41,1977.0,201.6975,202.1123,201.641,202.1123,1977.0
2019-08-07 12:15:00,214.47,214.5,214.3,214.4,1704.0,202.1689,202.1971,202.0086,202.1029,1704.0
2019-08-07 12:20:00,214.05,214.15,213.9,213.93,1515.0,201.7729,201.8672,201.6316,201.6598,1515.0
2019-08-07 12:25:00,214.03,214.19,213.75,214.19,2005.0,201.7541,201.9049,201.4902,201.9049,2005.0
2019-08-07 12:30:00,214.1,214.68,214.1,214.68,2032.0,201.8201,202.3668,201.8201,202.3668,2032.0
2019-08-07 12:35:00,214.42,214.72,214.39,214.61,1406.0,202.1217,202.4045,202.0934,202.3008,1406.0
2019-08-07 12:40:00,214.72,215.12,214.65,214.96,1677.0,202.4045,202.7816,202.3385,202.6308,1677.0
2019-08-07 12:45:00,215.13,215.13,214.82,214.82,1330.0,202.791,202.791,202.4988,202.4988,1330.0
2019-08-07 12:50:00,214.71,215.18,214.7,215.18,3229.0,202.3951,202.8381,202.3857,202.8381,3229.0
2019-08-07 12:55:00,215.21,215.67,215.14,215.52,5856.0,202.8664,203.3,202.8004,203.1586,5856.0
2019-08-07 13:00:00,215.62,215.62,215.3,215.48,1513.0,203.2529,203.2529,202.9513,203.1209,1513.0
2019-08-07 13:05:00,215.48,215.48,215.19,215.28,2100.0,203.1209,203.1209,202.8476,202.9324,2100.0
2019-08-07 13:10:00,215.36,215.44,215.1,215.31,1400.0,203.0078,203.0832,202.7627,202.9607,1400.0
2019-08-07 13:15:00,215.25,215.56,215.09,215.51,2597.0,202.9041,203.1963,202.7533,203.1492,2597.0
2019-08-07 13:20:00,215.45,215.75,215.36,215.61,3592.0,203.0927,203.3754,203.0078,203.2435,3592.0
2019-08-07 13:25:00,215.49,215.8,215.38,215.63,1718.0,203.1304,203.4226,203.0267,203.2623,1718.0
2019-08-07 13:30:00,215.83,216.22,215.82,216.14,3856.0,203.4509,203.8185,203.4414,203.7431,3856.0
2019-08-07 13:35:00,216.2,216.41,216.13,216.21,2897.0,203.7996,203.9976,203.7336,203.8091,2897.0
2019-08-07 13:40:00,216.43,217.06,216.33,216.98,8630.0,204.0164,204.6103,203.9222,204.5349,8630.0
2019-08-07 13:45:00,217.0,217.22,216.87,217.13,2500.0,204.5537,204.7611,204.4312,204.6763,2500.0
2019-08-07 13:50:00,217.15,217.25,216.78,217.0,2613.0,204.6951,204.7894,204.3464,204.5537,2613.0
2019-08-07 13:55:00,216.95,217.1,216.68,216.68,4003.0,204.5066,204.648,204.2521,204.2521,4003.0
2019-08-07 14:00:00,216.64,216.74,216.58,216.66,2900.0,204.2144,204.3087,204.1578,204.2333,2900.0
2019-08-07 14:05:00,216.68,217.16,216.6,217.08,2788.0,204.2521,204.7046,204.1767,204.6292,2788.0
2019-08-07 14:10:00,217.0,217.08,216.93,216.93,1503.0,204.5537,204.6292,204.4878,204.4878,1503.0
2019-08-07 14:15:00,216.61,216.65,216.1,216.1,3111.0,204.1861,204.2238,203.7054,203.7054,3111.0
2019-08-07 14:20:00,215.95,216.26,215.94,215.94,2904.0,203.564,203.8562,203.5545,203.5545,2904.0
2019-08-07 14:25:00,215.9,216.43,215.9,216.43,1400.0,203.5168,204.0164,203.5168,204.0164,1400.0
2019-08-07 14:30:00,216.49,216.72,216.49,216.64,1917.0,204.073,204.2898,204.073,204.2144,1917.0
2019-08-07 14:35:00,216.66,216.66,216.36,216.36,1607.0,204.2333,204.2333,203.9505,203.9505,1607.0
2019-08-07 14:40:00,216.22,217.38,216.22,217.38,2600.0,203.8185,204.912,203.8185,204.912,2600.0
2019-08-07 14:45:00,217.22,217.28,216.74,216.74,2843.0,204.7611,204.8177,204.3087,204.3087,2843.0
2019-08-07 14:50:00,216.86,216.98,216.72,216.82,1418.0,204.4218,204.5349,204.2898,204.3841,1418.0
2019-08-07 14:55:00,216.71,217.06,216.56,217.06,2700.0,204.2804,204.6103,204.139,204.6103,2700.0
2019-08-07 15:00:00,216.99,217.07,216.27,216.38,2703.0,204.5443,204.6197,203.8656,203.9693,2703.0
2019-08-07 15:05:00,216.44,216.77,216.44,216.55,4413.0,204.0259,204.3369,204.0259,204.1296,4413.0
2019-08-07 15:10:00,216.52,216.67,216.5,216.5,2409.0,204.1013,204.2427,204.0824,204.0824,2409.0
2019-08-07 15:15:00,216.52,217.03,216.29,217.03,3106.0,204.1013,204.582,203.8845,204.582,3106.0
2019-08-07 15:20:00,217.23,217.6,217.13,217.54,4323.0,204.7706,205.1193,204.6763,205.0628,4323.0
2019-08-07 15:25:00,217.61,217.71,217.23,217.65,8569.0,205.1288,205.223,204.7706,205.1665,8569.0
2019-08-07 15:30:00,217.67,218.03,217.57,217.99,7657.0,205.1853,205.5247,205.0911,205.487,7657.0
2019-08-07 15:35:00,217.91,218.16,217.85,218.16,14101.0,205.4116,205.6472,205.355,205.6472,14101.0
2019-08-07 15:40:00,218.09,218.14,217.62,217.75,8777.0,205.5812,205.6284,205.1382,205.2607,8777.0
2019-08-07 15:45:00,217.74,217.79,217.51,217.55,10367.0,205.2513,205.2984,205.0345,205.0722,10367.0
2019-08-07 15:50:00,217.51,217.51,217.07,217.12,20974.0,205.0345,205.0345,204.6197,204.6669,20974.0
2019-08-07 15:55:00,217.17,217.78,217.08,217.21,38338.0,204.714,205.289,204.6292,204.7517,38338.0
2019-08-08 09:30:00,221.1,223.16,220.82,222.22,13997.0,208.4186,210.3604,208.1546,209.4744,13997.0
2019-08-08 09:35:00,222.5,223.45,222.0,222.0,7314.0,209.7383,210.6338,209.267,209.267,7314.0
2019-08-08 09:40:00,221.79,222.63,221.07,221.72,3419.0,209.069,209.8608,208.3903,209.003,3419.0
2019-08-08 09:45:00,221.97,222.33,221.2,221.59,2800.0,209.2387,209.578,208.5129,208.8805,2800.0
2019-08-08 09:50:00,221.36,221.54,220.61,221.53,2300.0,208.6637,208.8334,207.9567,208.8239,2300.0
2019-08-08 09:55:00,221.6,222.26,221.57,221.95,2177.0,208.8899,209.5121,208.8616,209.2198,2177.0
2019-08-08 10:00:00,221.92,222.09,221.51,221.99,3423.0,209.1916,209.3518,208.8051,209.2575,3423.0
2019-08-08 10:05:00,222.1,222.93,221.95,222.81,2174.0,209.3612,210.1436,209.2198,210.0305,2174.0
2019-08-08 10:10:00,223.04,223.1,222.55,222.89,4012.0,210.2473,210.3039,209.7854,210.1059,4012.0
2019-08-08 10:15:00,222.87,223.02,222.33,222.78,3277.0,210.0871,210.2285,209.578,210.0022,3277.0
2019-08-08 10:20:00,222.6,222.92,222.6,222.83,5650.0,209.8326,210.1342,209.8326,210.0494,5650.0
2019-08-08 10:25:00,222.75,222.99,222.73,222.76,7445.0,209.974,210.2002,209.9551,209.9834,7445.0
2019-08-08 10:30:00,222.76,222.98,222.69,222.84,1800.0,209.9834,210.1908,209.9174,210.0588,1800.0
2019-08-08 10:35:00,222.81,222.81,222.5,222.68,3890.0,210.0305,210.0305,209.7383,209.908,3890.0
2019-08-08 10:40:00,222.52,222.78,222.51,222.69,2300.0,209.7571,210.0022,209.7477,209.9174,2300.0
2019-08-08 10:45:00,222.64,222.64,222.45,222.56,3500.0,209.8703,209.8703,209.6912,209.7949,3500.0
2019-08-08 10:50:00,222.53,222.93,222.53,222.9,2853.0,209.7666,210.1436,209.7666,210.1153,2853.0
2019-08-08 10:55:00,222.94,223.38,222.94,223.19,3000.0,210.1531,210.5678,210.1531,210.3887,3000.0
2019-08-08 11:00:00,223.11,223.17,222.98,223.06,2900.0,210.3133,210.3699,210.1908,210.2662,2900.0
2019-08-08 11:05:00,222.98,222.98,222.52,222.68,4254.0,210.1908,210.1908,209.7571,209.908,4254.0
2019-08-08 11:10:00,222.59,222.96,222.47,222.91,3296.0,209.8231,210.1719,209.71,210.1248,3296.0
2019-08-08 11:15:00,222.96,223.67,222.88,223.49,3553.0,210.1719,210.8412,210.0965,210.6715,3553.0
2019-08-08 11:20:00,223.46,223.57,223.38,223.54,2825.0,210.6432,210.7469,210.5678,210.7186,2825.0
2019-08-08 11:25:00,223.41,223.62,223.33,223.59,2700.0,210.5961,210.7941,210.5207,210.7658,2700.0
2019-08-08 11:30:00,223.61,224.18,223.6,223.92,4498.0,210.7846,211.3219,210.7752,211.0768,4498.0
2019-08-08 11:35:00,223.91,223.91,223.6,223.83,1300.0,211.0674,211.0674,210.7752,210.992,1300.0
2019-08-08 11:40:00,223.85,224.21,223.81,224.21,4510.0,211.0109,211.3502,210.9732,211.3502,4510.0
2019-08-08 11:45:00,224.05,224.21,224.05,224.16,1904.0,211.1994,211.3502,211.1994,211.3031,1904.0
2019-08-08 11:50:00,224.07,224.35,224.04,224.35,2500.0,211.2182,211.4822,211.19,211.4822,2500.0
2019-08-08 11:55:00,224.28,224.48,224.22,224.29,6005.0,211.4162,211.6047,211.3596,211.4256,6005.0
2019-08-08 12:00:00,224.35,224.82,224.35,224.42,2500.0,211.4822,211.9252,211.4822,211.5482,2500.0
2019-08-08 12:05:00,224.43,224.63,224.42,224.62,3670.0,211.5576,211.7461,211.5482,211.7367,3670.0
2019-08-08 12:10:00,224.62,224.63,224.42,224.53,3670.0,211.7367,211.7461,211.5482,211.6519,3670.0
2019-08-08 12:15:00,224.59,224.9,224.52,224.9,2218.0,211.7084,212.0006,211.6424,212.0006,2218.0
2019-08-08 12:20:00,224.89,224.97,224.79,224.91,3000.0,211.9912,212.0666,211.8969,212.0101,3000.0
2019-08-08 12:25:00,224.82,225.0,224.81,224.83,2900.0,211.9252,212.0949,211.9158,211.9347,2900.0
2019-08-08 12:30:00,224.92,225.36,224.92,225.36,4964.0,212.0195,212.4343,212.0195,212.4343,4964.0
2019-08-08 12:35:00,225.37,225.49,224.92,224.92,3650.0,212.4437,212.5568,212.0195,212.0195,3650.0
2019-08-08 12:40:00,224.99,225.26,224.99,225.26,2040.0,212.0855,212.34,212.0855,212.34,2040.0
2019-08-08 12:45:00,225.19,225.28,224.95,225.1,4244.0,212.274,212.3588,212.0478,212.1892,4244.0
2019-08-08 12:50:00,225.11,225.39,225.1,225.27,3422.0,212.1986,212.4625,212.1892,212.3494,3422.0
2019-08-08 12:55:00,225.26,225.44,225.21,225.33,2000.0,212.34,212.5097,212.2929,212.406,2000.0
2019-08-08 13:00:00,225.48,225.82,225.47,225.66,7113.0,212.5474,212.8679,212.5379,212.717,7113.0
2019-08-08 13:05:00,225.58,225.65,225.46,225.63,5100.0,212.6416,212.7076,212.5285,212.6888,5100.0
2019-08-08 13:10:00,225.63,225.84,225.63,225.79,2600.0,212.6888,212.8867,212.6888,212.8396,2600.0
2019-08-08 13:15:00,225.84,225.96,225.7,225.92,5779.0,212.8867,212.9998,212.7548,212.9621,5779.0
2019-08-08 13:20:00,225.85,226.16,225.85,226.09,2048.0,212.8961,213.1884,212.8961,213.1224,2048.0
2019-08-08 13:25:00,226.04,226.04,225.9,225.91,1896.0,213.0753,213.0753,212.9433,212.9527,1896.0
2019-08-08 13:30:00,225.97,226.09,225.84,226.09,4440.0,213.0093,213.1224,212.8867,213.1224,4440.0
2019-08-08 13:35:00,226.16,226.25,225.86,225.87,2629.0,213.1884,213.2732,212.9056,212.915,2629.0
2019-08-08 13:40:00,225.87,226.22,225.87,226.19,2400.0,212.915,213.2449,212.915,213.2166,2400.0
2019-08-08 13:45:00,226.14,226.14,225.98,226.06,3994.0,213.1695,213.1695,213.0187,213.0941,3994.0
2019-08-08 13:50:00,226.06,226.18,226.04,226.18,2900.0,213.0941,213.2072,213.0753,213.2072,2900.0
2019-08-08 13:55:00,226.18,226.4,226.01,226.02,6886.0,213.2072,213.4146,213.047,213.0564,6886.0
2019-08-08 14:00:00,226.02,226.02,225.52,225.57,9302.0,213.0564,213.0564,212.5851,212.6322,9302.0
2019-08-08 14:05:00,225.57,225.85,225.45,225.47,5534.0,212.6322,212.8961,212.5191,212.5379,5534.0
2019-08-08 14:10:00,225.47,225.92,225.47,225.92,3094.0,212.5379,212.9621,212.5379,212.9621,3094.0
2019-08-08 14:15:00,226.02,226.07,225.27,225.33,2691.0,213.0564,213.1035,212.3494,212.406,2691.0
2019-08-08 14:20:00,225.34,225.43,225.24,225.35,3536.0,212.4154,212.5002,212.3211,212.4248,3536.0
2019-08-08 14:25:00,225.37,225.43,225.07,225.23,3161.0,212.4437,212.5002,212.1609,212.3117,3161.0
2019-08-08 14:30:00,225.28,225.61,225.15,225.15,2800.0,212.3588,212.6699,212.2363,212.2363,2800.0
2019-08-08 14:35:00,225.12,225.21,225.0,225.21,2200.0,212.208,212.2929,212.0949,212.2929,2200.0
2019-08-08 14:40:00,225.22,225.22,224.97,225.1,2701.0,212.3023,212.3023,212.0666,212.1892,2701.0
2019-08-08 14:45:00,225.07,225.11,224.76,224.84,5210.0,212.1609,212.1986,211.8687,211.9441,5210.0
2019-08-08 14:50:00,224.86,225.18,224.86,225.05,2562.0,211.9629,212.2646,211.9629,212.142,2562.0
2019-08-08 14:55:00,224.92,225.11,224.6,224.61,2296.0,212.0195,212.1986,211.7178,211.7273,2296.0
2019-08-08 15:00:00,224.7,225.04,224.62,224.92,5866.0,211.8121,212.1326,211.7367,212.0195,5866.0
2019-08-08 15:05:00,224.92,224.92,224.56,224.59,4265.0,212.0195,212.0195,211.6801,211.7084,4265.0
2019-08-08 15:10:00,224.48,224.66,224.38,224.53,6962.0,211.6047,211.7744,211.5105,211.6519,6962.0
2019-08-08 15:15:00,224.52,224.64,224.42,224.53,7447.0,211.6424,211.7556,211.5482,211.6519,7447.0
2019-08-08 15:20:00,224.48,224.8,224.46,224.8,3471.0,211.6047,211.9064,211.5859,211.9064,3471.0
2019-08-08 15:25:00,224.75,224.79,224.45,224.45,4910.0,211.8592,211.8969,211.5764,211.5764,4910.0
2019-08-08 15:30:00,224.51,225.06,224.45,225.05,6910.0,211.633,212.1515,211.5764,212.142,6910.0
2019-08-08 15:35:00,225.05,225.3,224.93,225.3,8513.0,212.142,212.3777,212.0289,212.3777,8513.0
2019-08-08 15:40:00,225.39,225.88,225.39,225.78,11721.0,212.4625,212.9244,212.4625,212.8302,11721.0
2019-08-08 15:45:00,225.8,226.1,225.61,225.61,13397.0,212.849,213.1318,212.6699,212.6699,13397.0
2019-08-08 15:50:00,225.58,225.66,225.28,225.33,19771.0,212.6416,212.717,212.3588,212.406,19771.0
2019-08-08 15:55:00,225.27,225.56,224.83,225.56,28974.0,212.3494,212.6228,211.9347,212.6228,28974.0
2019-08-09 09:30:00,223.73,224.53,223.71,224.53,6765.0,210.8977,211.6519,210.8789,211.6519,6765.0
2019-08-09 09:35:00,224.74,224.95,224.35,224.67,2994.0,211.8498,212.0478,211.4822,211.7838,2994.0
2019-08-09 09:40:00,224.48,224.48,224.0,224.0,3500.0,211.6047,211.6047,211.1523,211.1523,3500.0
2019-08-09 09:45:00,224.0,224.39,223.84,224.0,4102.0,211.1523,211.5199,211.0014,211.1523,4102.0
2019-08-09 09:50:00,224.0,224.33,223.97,224.1,1971.0,211.1523,211.4633,211.124,211.2465,1971.0
2019-08-09 09:55:00,224.23,224.46,223.95,224.46,1199.0,211.3691,211.5859,211.1051,211.5859,1199.0
2019-08-09 10:00:00,224.55,224.7,224.47,224.56,1400.0,211.6707,211.8121,211.5953,211.6801,1400.0
2019-08-09 10:05:00,224.68,224.69,223.69,223.94,1501.0,211.7933,211.8027,210.86,211.0957,1501.0
2019-08-09 10:10:00,224.06,224.15,223.94,224.15,400.0,211.2088,211.2937,211.0957,211.2937,400.0
2019-08-09 10:15:00,224.06,224.22,223.81,224.18,4502.0,211.2088,211.3596,210.9732,211.3219,4502.0
2019-08-09 10:20:00,224.11,224.28,223.93,224.11,4300.0,211.2559,211.4162,211.0863,211.2559,4300.0
2019-08-09 10:25:00,224.28,224.28,224.0,224.11,1501.0,211.4162,211.4162,211.1523,211.2559,1501.0
2019-08-09 10:30:00,224.2,224.34,223.61,223.61,2565.0,211.3408,211.4728,210.7846,210.7846,2565.0
2019-08-09 10:35:00,223.83,223.85,223.4,223.46,2100.0,210.992,211.0109,210.5867,210.6432,2100.0
2019-08-09 10:40:00,223.22,223.35,222.84,222.99,3198.0,210.417,210.5395,210.0588,210.2002,3198.0
2019-08-09 10:45:00,223.03,223.21,222.92,223.21,500.0,210.2379,210.4076,210.1342,210.4076,500.0
2019-08-09 10:50:00,223.37,223.49,223.37,223.49,200.0,210.5584,210.6715,210.5584,210.6715,200.0
2019-08-09 10:55:00,223.29,223.47,223.29,223.47,301.0,210.483,210.6527,210.483,210.6527,301.0
2019-08-09 11:00:00,223.8,223.86,223.21,223.22,703.0,210.9637,211.0203,210.4076,210.417,703.0
2019-08-09 11:05:00,223.0,223.0,222.61,222.61,1200.0,210.2096,210.2096,209.842,209.842,1200.0
2019-08-09 11:10:00,222.81,222.81,222.37,222.64,2094.0,210.0305,210.0305,209.6157,209.8703,2094.0
2019-08-09 11:15:00,222.64,222.7,222.55,222.7,1200.0,209.8703,209.9268,209.7854,209.9268,1200.0
2019-08-09 11:20:00,222.24,222.61,222.24,222.26,1350.0,209.4932,209.842,209.4932,209.5121,1350.0
2019-08-09 11:25:00,221.83,221.84,221.16,221.16,800.0,209.1067,209.1161,208.4751,208.4751,800.0
2019-08-09 11:30:00,221.17,221.52,221.14,221.27,1500.0,208.4846,208.8145,208.4563,208.5788,1500.0
2019-08-09 11:35:00,221.38,221.74,221.37,221.38,1000.0,208.6825,209.0219,208.6731,208.6825,1000.0
2019-08-09 11:40:00,221.48,221.7,221.31,221.34,1900.0,208.7768,208.9842,208.6165,208.6448,1900.0
2019-08-09 11:45:00,221.45,221.93,221.45,221.92,900.0,208.7485,209.201,208.7485,209.1916,900.0
2019-08-09 11:50:00,221.84,221.84,221.61,221.61,1187.0,209.1161,209.1161,208.8993,208.8993,1187.0
2019-08-09 11:55:00,221.47,221.56,220.98,221.06,906.0,208.7674,208.8522,208.3055,208.3809,906.0
2019-08-09 12:00:00,220.97,221.35,220.87,221.09,1007.0,208.296,208.6543,208.2018,208.4092,1007.0
2019-08-09 12:05:00,221.09,221.12,220.85,221.12,500.0,208.4092,208.4374,208.1829,208.4374,500.0
2019-08-09 12:10:00,221.02,221.02,220.98,220.98,300.0,208.3432,208.3432,208.3055,208.3055,300.0
2019-08-09 12:15:00,220.77,220.94,220.47,220.51,1000.0,208.1075,208.2678,207.8247,207.8624,1000.0
2019-08-09 12:20:00,220.45,220.76,220.45,220.76,400.0,207.8059,208.0981,207.8059,208.0981,400.0
2019-08-09 12:25:00,220.55,220.66,220.32,220.53,1300.0,207.9001,208.0038,207.6833,207.8813,1300.0
2019-08-09 12:30:00,220.52,220.97,220.52,220.97,1247.0,207.8719,208.296,207.8719,208.296,1247.0
2019-08-09 12:35:00,220.8,220.8,220.66,220.71,800.0,208.1358,208.1358,208.0038,208.051,800.0
2019-08-09 12:40:00,221.21,221.21,221.19,221.19,200.0,208.5223,208.5223,208.5034,208.5034,200.0
2019-08-09 12:45:00,221.49,221.57,221.39,221.57,593.0,208.7862,208.8616,208.692,208.8616,593.0
2019-08-09 12:50:00,221.49,222.33,221.42,222.33,1418.0,208.7862,209.578,208.7202,209.578,1418.0
2019-08-09 12:55:00,222.43,222.56,221.9,221.98,1502.0,209.6723,209.7949,209.1727,209.2481,1502.0
2019-08-09 13:00:00,222.0,222.3,222.0,222.17,1510.0,209.267,209.5498,209.267,209.4272,1510.0
2019-08-09 13:05:00,222.23,222.45,222.22,222.45,500.0,209.4838,209.6912,209.4744,209.6912,500.0
2019-08-09 13:10:00,222.75,223.08,222.71,223.02,1200.0,209.974,210.285,209.9362,210.2285,1200.0
2019-08-09 13:15:00,223.03,223.32,223.0,223.32,600.0,210.2379,210.5113,210.2096,210.5113,600.0
2019-08-09 13:20:00,223.56,223.72,223.49,223.59,2502.0,210.7375,210.8883,210.6715,210.7658,2502.0
2019-08-09 13:25:00,223.7,224.06,223.7,223.86,1600.0,210.8695,211.2088,210.8695,211.0203,1600.0
2019-08-09 13:30:00,223.97,224.36,223.97,224.23,2620.0,211.124,211.4916,211.124,211.3691,2620.0
2019-08-09 13:35:00,224.17,224.34,224.0,224.14,1650.0,211.3125,211.4728,211.1523,211.2842,1650.0
2019-08-09 13:40:00,224.16,224.65,224.16,224.63,3000.0,211.3031,211.765,211.3031,211.7461,3000.0
2019-08-09 13:45:00,224.62,224.68,224.49,224.6,2079.0,211.7367,211.7933,211.6142,211.7178,2079.0
2019-08-09 13:50:00,224.54,224.6,224.45,224.45,1400.0,211.6613,211.7178,211.5764,211.5764,1400.0
2019-08-09 13:55:00,224.48,224.48,224.34,224.45,1307.0,211.6047,211.6047,211.4728,211.5764,1307.0
2019-08-09 14:00:00,224.45,224.45,224.15,224.33,1500.0,211.5764,211.5764,211.2937,211.4633,1500.0
2019-08-09 14:05:00,224.47,224.49,224.12,224.36,1450.0,211.5953,211.6142,211.2654,211.4916,1450.0
2019-08-09 14:10:00,224.34,224.36,224.13,224.13,1635.0,211.4728,211.4916,211.2748,211.2748,1635.0
2019-08-09 14:15:00,224.12,224.36,224.08,224.36,927.0,211.2654,211.4916,211.2277,211.4916,927.0
2019-08-09 14:20:00,224.16,224.33,224.16,224.27,649.0,211.3031,211.4633,211.3031,211.4068,649.0
2019-08-09 14:25:00,224.55,224.6,224.32,224.6,2000.0,211.6707,211.7178,211.4539,211.7178,2000.0
2019-08-09 14:30:00,224.7,224.86,224.62,224.64,2100.0,211.8121,211.9629,211.7367,211.7556,2100.0
2019-08-09 14:35:00,224.74,224.74,224.39,224.43,1605.0,211.8498,211.8498,211.5199,211.5576,1605.0
2019-08-09 14:40:00,224.5,224.71,224.49,224.63,1534.0,211.6236,211.8215,211.6142,211.7461,1534.0
2019-08-09 14:45:00,224.52,225.37,224.51,225.22,12234.0,211.6424,212.4437,211.633,212.3023,12234.0
2019-08-09 14:50:00,225.26,225.26,224.79,224.97,2824.0,212.34,212.34,211.8969,212.0666,2824.0
2019-08-09 14:55:00,225.03,225.14,224.76,224.8,2000.0,212.1232,212.2269,211.8687,211.9064,2000.0
2019-08-09 15:00:00,224.71,225.26,224.63,225.26,1400.0,211.8215,212.34,211.7461,212.34,1400.0
2019-08-09 15:05:00,225.39,225.73,225.39,225.73,1918.0,212.4625,212.783,212.4625,212.783,1918.0
2019-08-09 15:10:00,225.74,225.77,225.5,225.61,3100.0,212.7925,212.8207,212.5662,212.6699,3100.0
2019-08-09 15:15:00,225.64,225.65,225.29,225.43,1572.0,212.6982,212.7076,212.3683,212.5002,1572.0
2019-08-09 15:20:00,225.42,225.47,225.23,225.46,2304.0,212.4908,212.5379,212.3117,212.5285,2304.0
2019-08-09 15:25:00,225.56,225.57,225.25,225.45,1645.0,212.6228,212.6322,212.3306,212.5191,1645.0
2019-08-09 15:30:00,225.36,225.75,225.36,225.69,4294.0,212.4343,212.8019,212.4343,212.7453,4294.0
2019-08-09 15:35:00,225.8,225.84,225.54,225.75,2613.0,212.849,212.8867,212.6039,212.8019,2613.0
2019-08-09 15:40:00,225.68,225.68,225.31,225.43,3917.0,212.7359,212.7359,212.3871,212.5002,3917.0
2019-08-09 15:45:00,225.37,225.55,225.2,225.2,4758.0,212.4437,212.6134,212.2834,212.2834,4758.0
2019-08-09 15:50:00,225.12,225.25,224.69,224.73,9004.0,212.208,212.3306,211.8027,211.8404,9004.0
2019-08-09 15:55:00,224.53,224.64,224.0,224.05,18578.0,211.6519,211.7556,211.1523,211.1994,18578.0
2019-08-12 09:30:00,221.8,221.8,221.8,221.8,3016.0,209.0784,209.0784,209.0784,209.0784,3016.0
2019-08-12 09:35:00,221.82,221.82,219.53,220.35,8310.0,209.0973,209.0973,206.9386,207.7116,8310.0
2019-08-12 09:40:00,220.86,221.04,219.99,219.99,1400.0,208.1924,208.362,207.3723,207.3723,1400.0
2019-08-12 09:45:00,220.06,220.65,220.0,220.31,3974.0,207.4382,207.9944,207.3817,207.6739,3974.0
2019-08-12 09:50:00,220.31,220.8,220.3,220.42,2944.0,207.6739,208.1358,207.6645,207.7776,2944.0
2019-08-12 09:55:00,220.69,220.69,220.2,220.65,5276.0,208.0321,208.0321,207.5702,207.9944,5276.0
2019-08-12 10:00:00,220.71,221.52,220.71,221.02,3321.0,208.051,208.8145,208.051,208.3432,3321.0
2019-08-12 10:05:00,220.86,221.39,220.81,221.31,2500.0,208.1924,208.692,208.1452,208.6165,2500.0
2019-08-12 10:10:00,221.71,222.0,221.71,221.95,1769.0,208.9936,209.267,208.9936,209.2198,1769.0
2019-08-12 10:15:00,222.41,223.23,222.32,223.18,5414.0,209.6535,210.4264,209.5686,210.3793,5414.0
2019-08-12 10:20:00,223.24,223.9,223.07,223.79,4043.0,210.4358,211.058,210.2756,210.9543,4043.0
2019-08-12 10:25:00,224.1,224.23,223.53,223.73,1748.0,211.2465,211.3691,210.7092,210.8977,1748.0
2019-08-12 10:30:00,223.67,224.02,223.62,223.62,10513.0,210.8412,211.1711,210.7941,210.7941,10513.0
2019-08-12 10:35:00,223.39,223.4,222.6,222.75,2603.0,210.5772,210.5867,209.8326,209.974,2603.0
2019-08-12 10:40:00,222.75,222.8,222.1,222.25,5045.0,209.974,210.0211,209.3612,209.5026,5045.0
2019-08-12 10:45:00,222.25,222.39,221.95,222.39,3709.0,209.5026,209.6346,209.2198,209.6346,3709.0
2019-08-12 10:50:00,222.26,222.45,222.22,222.45,2906.0,209.5121,209.6912,209.4744,209.6912,2906.0
2019-08-12 10:55:00,222.48,222.48,222.19,222.29,1701.0,209.7194,209.7194,209.4461,209.5403,1701.0
2019-08-12 11:00:00,222.04,222.16,221.38,221.38,1710.0,209.3047,209.4178,208.6825,208.6825,1710.0
2019-08-12 11:05:00,221.51,221.85,221.38,221.71,2742.0,208.8051,209.1256,208.6825,208.9936,2742.0
2019-08-12 11:10:00,221.41,221.41,220.86,220.95,4566.0,208.7108,208.7108,208.1924,208.2772,4566.0
2019-08-12 11:15:00,220.98,221.51,220.98,221.27,4772.0,208.3055,208.8051,208.3055,208.5788,4772.0
2019-08-12 11:20:00,221.44,221.76,221.35,221.7,3533.0,208.7391,209.0407,208.6543,208.9842,3533.0
2019-08-12 11:25:00,221.85,221.85,221.49,221.81,2300.0,209.1256,209.1256,208.7862,209.0879,2300.0
2019-08-12 11:30:00,221.91,221.99,221.42,221.42,1384.0,209.1821,209.2575,208.7202,208.7202,1384.0
2019-08-12 11:35:00,221.53,221.82,221.53,221.74,909.0,208.8239,209.0973,208.8239,209.0219,909.0
2019-08-12 11:40:00,222.0,222.52,222.0,222.52,3367.0,209.267,209.7571,209.267,209.7571,3367.0
2019-08-12 11:45:00,222.78,223.11,222.73,223.08,1654.0,210.0022,210.3133,209.9551,210.285,1654.0
2019-08-12 11:50:00,223.03,223.4,223.03,223.17,1400.0,210.2379,210.5867,210.2379,210.3699,1400.0
2019-08-12 11:55:00,223.13,223.3,222.88,222.88,2117.0,210.3322,210.4924,210.0965,210.0965,2117.0
2019-08-12 12:00:00,222.64,222.64,222.52,222.52,700.0,209.8703,209.8703,209.7571,209.7571,700.0
2019-08-12 12:05:00,222.68,222.96,222.68,222.96,2057.0,209.908,210.1719,209.908,210.1719,2057.0
2019-08-12 12:10:00,223.19,223.31,223.19,223.31,500.0,210.3887,210.5018,210.3887,210.5018,500.0
2019-08-12 12:15:00,223.1,223.1,222.66,222.91,721.0,210.3039,210.3039,209.8891,210.1248,721.0
2019-08-12 12:20:00,222.93,223.26,222.93,223.07,1238.0,210.1436,210.4547,210.1436,210.2756,1238.0
2019-08-12 12:25:00,223.06,223.34,222.95,223.34,986.0,210.2662,210.5301,210.1625,210.5301,986.0
2019-08-12 12:30:00,223.4,223.74,223.38,223.45,7243.0,210.5867,210.9072,210.5678,210.6338,7243.0
2019-08-12 12:35:00,223.45,223.48,223.28,223.28,800.0,210.6338,210.6621,210.4736,210.4736,800.0
2019-08-12 12:40:00,223.24,223.31,222.56,222.56,2570.0,210.4358,210.5018,209.7949,209.7949,2570.0
2019-08-12 12:45:00,222.56,222.76,222.51,222.66,2000.0,209.7949,209.9834,209.7477,209.8891,2000.0
2019-08-12 12:50:00,222.83,222.83,222.56,222.56,1093.0,210.0494,210.0494,209.7949,209.7949,1093.0
2019-08-12 12:55:00,222.35,222.56,222.32,222.37,3921.0,209.5969,209.7949,209.5686,209.6157,3921.0
2019-08-12 13:00:00,222.15,222.15,222.03,222.07,1792.0,209.4084,209.4084,209.2952,209.333,1792.0
2019-08-12 13:05:00,222.04,222.18,222.04,222.09,900.0,209.3047,209.4366,209.3047,209.3518,900.0
2019-08-12 13:10:00,222.15,222.22,222.09,222.14,1669.0,209.4084,209.4744,209.3518,209.3989,1669.0
2019-08-12 13:15:00,222.07,222.07,221.68,221.73,1574.0,209.333,209.333,208.9653,209.0125,1574.0
2019-08-12 13:20:00,221.84,221.86,221.64,221.75,1816.0,209.1161,209.135,208.9276,209.0313,1816.0
2019-08-12 13:25:00,221.73,221.84,221.51,221.51,4114.0,209.0125,209.1161,208.8051,208.8051,4114.0
2019-08-12 13:30:00,221.57,221.67,221.39,221.6,6100.0,208.8616,208.9559,208.692,208.8899,6100.0
2019-08-12 13:35:00,221.54,221.74,221.51,221.57,6359.0,208.8334,209.0219,208.8051,208.8616,6359.0
2019-08-12 13:40:00,221.59,221.82,221.33,221.38,4546.0,208.8805,209.0973,208.6354,208.6825,4546.0
2019-08-12 13:45:00,221.11,221.21,221.11,221.15,1200.0,208.428,208.5223,208.428,208.4657,1200.0
2019-08-12 13:50:00,220.91,221.1,220.8,221.06,1587.0,208.2395,208.4186,208.1358,208.3809,1587.0
2019-08-12 13:55:00,220.97,221.19,220.97,221.05,1749.0,208.296,208.5034,208.296,208.3715,1749.0
2019-08-12 14:00:00,220.97,220.97,220.69,220.88,1451.0,208.296,208.296,208.0321,208.2112,1451.0
2019-08-12 14:05:00,220.83,221.08,220.66,220.66,1913.0,208.1641,208.3997,208.0038,208.0038,1913.0
2019-08-12 14:10:00,220.66,220.73,220.52,220.73,1787.0,208.0038,208.0698,207.8719,208.0698,1787.0
2019-08-12 14:15:00,220.83,220.92,220.47,220.48,2192.0,208.1641,208.2489,207.8247,207.8342,2192.0
2019-08-12 14:20:00,220.34,220.34,220.19,220.21,1334.0,207.7022,207.7022,207.5608,207.5796,1334.0
2019-08-12 14:25:00,220.18,220.18,219.92,219.93,7404.0,207.5514,207.5514,207.3063,207.3157,7404.0
2019-08-12 14:30:00,219.82,220.34,219.8,220.22,2549.0,207.212,207.7022,207.1932,207.5891,2549.0
2019-08-12 14:35:00,220.14,220.16,219.92,219.98,2400.0,207.5137,207.5325,207.3063,207.3628,2400.0
2019-08-12 14:40:00,219.77,219.85,219.01,219.26,3634.0,207.1649,207.2403,206.4485,206.6841,3634.0
2019-08-12 14:45:00,219.43,219.49,219.27,219.46,2055.0,206.8444,206.9009,206.6936,206.8727,2055.0
2019-08-12 14:50:00,219.36,219.67,219.16,219.16,4658.0,206.7784,207.0706,206.5899,206.5899,4658.0
2019-08-12 14:55:00,219.14,219.26,218.88,219.2,4679.0,206.571,206.6841,206.3259,206.6276,4679.0
2019-08-12 15:00:00,219.31,219.73,219.25,219.26,4500.0,206.7313,207.1272,206.6747,206.6841,4500.0
2019-08-12 15:05:00,219.41,219.62,219.25,219.62,1766.0,206.8255,207.0235,206.6747,207.0235,1766.0
2019-08-12 15:10:00,219.52,219.69,219.51,219.66,600.0,206.9292,207.0895,206.9198,207.0612,600.0
2019-08-12 15:15:00,219.53,219.74,219.53,219.74,606.0,206.9386,207.1366,206.9386,207.1366,606.0
2019-08-12 15:20:00,219.63,219.98,219.63,219.92,2596.0,207.0329,207.3628,207.0329,207.3063,2596.0
2019-08-12 15:25:00,219.83,220.02,219.8,219.99,1411.0,207.2214,207.4005,207.1932,207.3723,1411.0
2019-08-12 15:30:00,219.95,219.95,219.74,219.74,471.0,207.3345,207.3345,207.1366,207.1366,471.0
2019-08-12 15:35:00,219.7,219.78,219.55,219.78,2384.0,207.0989,207.1743,206.9575,207.1743,2384.0
2019-08-12 15:40:00,219.76,219.76,219.67,219.67,1100.0,207.1554,207.1554,207.0706,207.0706,1100.0
2019-08-12 15:45:00,219.64,219.73,219.62,219.73,1568.0,207.0423,207.1272,207.0235,207.1272,1568.0
2019-08-12 15:50:00,219.72,219.97,219.72,219.93,8840.0,207.1177,207.3534,207.1177,207.3157,8840.0
2019-08-12 15:55:00,219.88,220.54,219.88,219.96,18780.0,207.2686,207.8907,207.2686,207.344,18780.0
2019-08-13 09:30:00,218.9,219.73,218.68,219.12,3868.0,206.3448,207.1272,206.1374,206.5522,3868.0
2019-08-13 09:35:00,219.42,221.27,219.4,221.18,2140.0,206.8349,208.5788,206.8161,208.494,2140.0
2019-08-13 09:40:00,221.38,221.39,219.92,220.7,3874.0,208.6825,208.692,207.3063,208.0415,3874.0
2019-08-13 09:45:00,220.72,223.82,220.7,223.34,4278.0,208.0604,210.9826,208.0415,210.5301,4278.0
2019-08-13 09:50:00,222.47,223.09,222.47,223.09,1145.0,209.71,210.2945,209.71,210.2945,1145.0
2019-08-13 09:55:00,223.26,224.18,223.17,224.17,2022.0,210.4547,211.3219,210.3699,211.3125,2022.0
2019-08-13 10:00:00,224.03,224.03,223.03,223.2,1862.0,211.1805,211.1805,210.2379,210.3981,1862.0
2019-08-13 10:05:00,223.46,223.63,222.89,223.43,3370.0,210.6432,210.8035,210.1059,210.615,3370.0
2019-08-13 10:10:00,223.56,224.06,223.44,224.02,2662.0,210.7375,211.2088,210.6244,211.1711,2662.0
2019-08-13 10:15:00,224.14,225.06,223.51,224.78,2503.0,211.2842,212.1515,210.6904,211.8875,2503.0
2019-08-13 10:20:00,224.87,224.87,224.08,224.53,5554.0,211.9724,211.9724,211.2277,211.6519,5554.0
2019-08-13 10:25:00,224.44,225.43,224.09,225.35,4474.0,211.567,212.5002,211.2371,212.4248,4474.0
2019-08-13 10:30:00,225.66,225.73,225.15,225.73,5901.0,212.717,212.783,212.2363,212.783,5901.0
2019-08-13 10:35:00,225.73,225.82,225.01,225.01,3841.0,212.783,212.8679,212.1043,212.1043,3841.0
2019-08-13 10:40:00,225.0,225.03,224.5,224.53,2000.0,212.0949,212.1232,211.6236,211.6519,2000.0
2019-08-13 10:45:00,224.65,225.15,224.65,225.15,1700.0,211.765,212.2363,211.765,212.2363,1700.0
2019-08-13 10:50:00,224.86,225.05,224.68,224.69,10169.0,211.9629,212.142,211.7933,211.8027,10169.0
2019-08-13 10:55:00,224.49,224.6,223.6,223.73,1906.0,211.6142,211.7178,210.7752,210.8977,1906.0
2019-08-13 11:00:00,223.59,223.98,223.59,223.95,1811.0,210.7658,211.1334,210.7658,211.1051,1811.0
2019-08-13 11:05:00,224.37,224.92,224.24,224.9,974.0,211.501,212.0195,211.3785,212.0006,974.0
2019-08-13 11:10:00,224.89,225.3,224.87,225.05,4647.0,211.9912,212.3777,211.9724,212.142,4647.0
2019-08-13 11:15:00,224.95,224.95,223.5,223.5,3695.0,212.0478,212.0478,210.6809,210.6809,3695.0
2019-08-13 11:20:00,223.5,224.23,223.5,224.18,6957.0,210.6809,211.3691,210.6809,211.3219,6957.0
2019-08-13 11:25:00,224.07,224.33,223.71,224.27,4125.0,211.2182,211.4633,210.8789,211.4068,4125.0
2019-08-13 11:30:00,224.22,224.22,223.88,224.06,2295.0,211.3596,211.3596,211.0391,211.2088,2295.0
2019-08-13 11:35:00,224.15,224.98,224.15,224.98,2100.0,211.2937,212.076,211.2937,212.076,2100.0
2019-08-13 11:40:00,225.2,225.5,224.89,224.89,3119.0,212.2834,212.5662,211.9912,211.9912,3119.0
2019-08-13 11:45:00,225.5,225.78,225.44,225.52,3161.0,212.5662,212.8302,212.5097,212.5851,3161.0
2019-08-13 11:50:00,225.46,225.56,225.26,225.45,1103.0,212.5285,212.6228,212.34,212.5191,1103.0
2019-08-13 11:55:00,225.67,225.8,225.12,225.8,1520.0,212.7265,212.849,212.208,212.849,1520.0
2019-08-13 12:00:00,225.67,225.85,225.62,225.7,1000.0,212.7265,212.8961,212.6793,212.7548,1000.0
2019-08-13 12:05:00,225.69,226.27,225.69,226.03,2701.0,212.7453,213.2921,212.7453,213.0658,2701.0
2019-08-13 12:10:00,226.04,226.36,225.96,226.34,1409.0,213.0753,213.3769,212.9998,213.358,1409.0
2019-08-13 12:15:00,226.44,226.84,226.44,226.74,2500.0,213.4523,213.8294,213.4523,213.7351,2500.0
2019-08-13 12:20:00,226.83,227.13,226.82,226.88,3816.0,213.8199,214.1027,213.8105,213.8671,3816.0
2019-08-13 12:25:00,226.74,226.8,226.33,226.33,2692.0,213.7351,213.7917,213.3486,213.3486,2692.0
2019-08-13 12:30:00,226.41,226.41,225.98,226.08,1200.0,213.424,213.424,213.0187,213.113,1200.0
2019-08-13 12:35:00,225.9,226.2,225.88,225.89,1214.0,212.9433,213.2261,212.9244,212.9339,1214.0
2019-08-13 12:40:00,225.83,226.03,225.72,225.8,3342.0,212.8773,213.0658,212.7736,212.849,3342.0
2019-08-13 12:45:00,225.84,226.01,225.84,225.86,500.0,212.8867,213.047,212.8867,212.9056,500.0
2019-08-13 12:50:00,225.84,225.98,225.76,225.76,1364.0,212.8867,213.0187,212.8113,212.8113,1364.0
2019-08-13 12:55:00,225.47,225.57,225.46,225.57,200.0,212.5379,212.6322,212.5285,212.6322,200.0
2019-08-13 13:00:00,225.64,225.94,225.44,225.94,1773.0,212.6982,212.981,212.5097,212.981,1773.0
2019-08-13 13:05:00,225.75,226.18,225.75,225.98,1689.0,212.8019,213.2072,212.8019,213.0187,1689.0
2019-08-13 13:10:00,226.01,226.12,226.01,226.02,635.0,213.047,213.1507,213.047,213.0564,635.0
2019-08-13 13:15:00,226.2,226.26,225.01,225.34,3231.0,213.2261,213.2826,212.1043,212.4154,3231.0
2019-08-13 13:20:00,225.4,225.66,225.35,225.41,600.0,212.472,212.717,212.4248,212.4814,600.0
2019-08-13 13:25:00,225.56,225.78,225.34,225.78,1300.0,212.6228,212.8302,212.4154,212.8302,1300.0
2019-08-13 13:30:00,225.61,225.83,225.54,225.68,2588.0,212.6699,212.8773,212.6039,212.7359,2588.0
2019-08-13 13:35:00,225.84,225.85,225.39,225.39,2314.0,212.8867,212.8961,212.4625,212.4625,2314.0
2019-08-13 13:40:00,225.34,225.41,225.17,225.24,1806.0,212.4154,212.4814,212.2552,212.3211,1806.0
2019-08-13 13:45:00,225.24,225.51,225.2,225.2,2104.0,212.3211,212.5757,212.2834,212.2834,2104.0
2019-08-13 13:50:00,225.3,225.55,225.29,225.39,2808.0,212.3777,212.6134,212.3683,212.4625,2808.0
2019-08-13 13:55:00,225.22,225.47,225.0,225.15,2512.0,212.3023,212.5379,212.0949,212.2363,2512.0
2019-08-13 14:00:00,224.98,225.52,224.87,225.52,2361.0,212.076,212.5851,211.9724,212.5851,2361.0
2019-08-13 14:05:00,225.36,225.54,225.3,225.54,1200.0,212.4343,212.6039,212.3777,212.6039,1200.0
2019-08-13 14:10:00,225.57,225.81,225.51,225.81,1500.0,212.6322,212.8584,212.5757,212.8584,1500.0
2019-08-13 14:15:00,225.83,225.99,225.83,225.84,1331.0,212.8773,213.0281,212.8773,212.8867,1331.0
2019-08-13 14:20:00,225.64,225.81,225.64,225.81,800.0,212.6982,212.8584,212.6982,212.8584,800.0
2019-08-13 14:25:00,225.95,226.26,225.94,226.09,2621.0,212.9904,213.2826,212.981,213.1224,2621.0
2019-08-13 14:30:00,226.09,226.34,225.84,226.3,1311.0,213.1224,213.358,212.8867,213.3203,1311.0
2019-08-13 14:35:00,226.3,226.54,226.18,226.39,2267.0,213.3203,213.5466,213.2072,213.4052,2267.0
2019-08-13 14:40:00,226.43,226.44,226.26,226.33,2509.0,213.4429,213.4523,213.2826,213.3486,2509.0
2019-08-13 14:45:00,226.35,226.38,226.13,226.14,1100.0,213.3675,213.3958,213.1601,213.1695,1100.0
2019-08-13 14:50:00,226.21,226.42,226.2,226.37,1791.0,213.2355,213.4335,213.2261,213.3863,1791.0
2019-08-13 14:55:00,226.34,226.36,226.02,226.02,3728.0,213.358,213.3769,213.0564,213.0564,3728.0
2019-08-13 15:00:00,226.11,226.42,226.09,226.24,2871.0,213.1412,213.4335,213.1224,213.2638,2871.0
2019-08-13 15:05:00,226.16,226.32,226.01,226.32,3507.0,213.1884,213.3392,213.047,213.3392,3507.0
2019-08-13 15:10:00,226.29,226.3,225.95,226.0,3172.0,213.3109,213.3203,212.9904,213.0375,3172.0
2019-08-13 15:15:00,226.03,226.33,225.91,226.33,2000.0,213.0658,213.3486,212.9527,213.3486,2000.0
2019-08-13 15:20:00,226.31,226.43,225.91,225.97,2911.0,213.3298,213.4429,212.9527,213.0093,2911.0
2019-08-13 15:25:00,226.09,226.47,225.93,226.37,5332.0,213.1224,213.4806,212.9716,213.3863,5332.0
2019-08-13 15:30:00,226.3,226.3,226.13,226.17,4287.0,213.3203,213.3203,213.1601,213.1978,4287.0
2019-08-13 15:35:00,226.19,226.27,225.93,226.26,7331.0,213.2166,213.2921,212.9716,213.2826,7331.0
2019-08-13 15:40:00,226.29,226.47,226.1,226.14,6463.0,213.3109,213.4806,213.1318,213.1695,6463.0
2019-08-13 15:45:00,226.21,226.48,226.21,226.48,6714.0,213.2355,213.49,213.2355,213.49,6714.0
2019-08-13 15:50:00,226.44,226.76,226.33,226.76,12816.0,213.4523,213.754,213.3486,213.754,12816.0
2019-08-13 15:55:00,226.71,226.78,226.28,226.34,27771.0,213.7068,213.7728,213.3015,213.358,27771.0
2019-08-14 09:35:00,222.97,224.85,221.91,222.61,8796.0,210.1813,211.9535,209.1821,209.842,8796.0
2019-08-14 09:40:00,221.91,221.91,220.48,220.92,7411.0,209.1821,209.1821,207.8342,208.2489,7411.0
2019-08-14 09:45:00,220.9,221.89,220.39,221.39,4318.0,208.2301,209.1633,207.7493,208.692,4318.0
2019-08-14 09:50:00,221.09,222.27,221.09,221.79,2495.0,208.4092,209.5215,208.4092,209.069,2495.0
2019-08-14 09:55:00,221.91,222.83,221.89,222.13,10602.0,209.1821,210.0494,209.1633,209.3895,10602.0
2019-08-14 10:00:00,221.93,221.99,221.03,221.09,1936.0,209.201,209.2575,208.3526,208.4092,1936.0
2019-08-14 10:05:00,220.92,221.14,220.5,221.01,7950.0,208.2489,208.4563,207.853,208.3338,7950.0
2019-08-14 10:10:00,220.99,221.14,220.61,221.06,3641.0,208.3149,208.4563,207.9567,208.3809,3641.0
2019-08-14 10:15:00,220.97,221.83,220.97,221.25,3123.0,208.296,209.1067,208.296,208.56,3123.0
2019-08-14 10:20:00,221.1,221.23,220.96,221.23,1924.0,208.4186,208.5411,208.2866,208.5411,1924.0
2019-08-14 10:25:00,221.17,221.5,220.99,221.25,9708.0,208.4846,208.7956,208.3149,208.56,9708.0
2019-08-14 10:30:00,221.09,221.15,220.91,221.1,1500.0,208.4092,208.4657,208.2395,208.4186,1500.0
2019-08-14 10:35:00,221.08,221.08,220.38,220.53,6385.0,208.3997,208.3997,207.7399,207.8813,6385.0
2019-08-14 10:40:00,220.47,220.86,220.43,220.82,3412.0,207.8247,208.1924,207.787,208.1546,3412.0
2019-08-14 10:45:00,220.82,221.48,220.65,221.14,4133.0,208.1546,208.7768,207.9944,208.4563,4133.0
2019-08-14 10:50:00,221.25,221.72,221.07,221.07,3715.0,208.56,209.003,208.3903,208.3903,3715.0
2019-08-14 10:55:00,221.04,221.47,220.0,220.21,7435.0,208.362,208.7674,207.3817,207.5796,7435.0
2019-08-14 11:00:00,219.99,220.64,219.83,220.25,6871.0,207.3723,207.985,207.2214,207.6173,6871.0
2019-08-14 11:05:00,220.2,220.28,219.69,219.88,7117.0,207.5702,207.6456,207.0895,207.2686,7117.0
2019-08-14 11:10:00,219.59,219.64,219.0,219.14,1850.0,206.9952,207.0423,206.439,206.571,1850.0
2019-08-14 11:15:00,218.92,218.98,218.51,218.88,3233.0,206.3636,206.4202,205.9771,206.3259,3233.0
2019-08-14 11:20:00,218.9,219.43,218.78,219.04,2104.0,206.3448,206.8444,206.2317,206.4767,2104.0
2019-08-14 11:25:00,219.19,219.19,218.45,218.46,2804.0,206.6181,206.6181,205.9206,205.93,2804.0
2019-08-14 11:30:00,218.59,219.15,218.5,219.14,1224.0,206.0526,206.5804,205.9677,206.571,1224.0
2019-08-14 11:35:00,219.2,219.31,218.79,218.96,4738.0,206.6276,206.7313,206.2411,206.4013,4738.0
2019-08-14 11:40:00,218.99,219.05,218.44,218.44,1710.0,206.4296,206.4862,205.9112,205.9112,1710.0
2019-08-14 11:45:00,218.43,218.43,217.76,218.12,2657.0,205.9017,205.9017,205.2702,205.6095,2657.0
2019-08-14 11:50:00,218.21,218.45,217.96,218.45,5142.0,205.6943,205.9206,205.4587,205.9206,5142.0
2019-08-14 11:55:00,218.55,218.58,218.25,218.57,4450.0,206.0148,206.0431,205.7321,206.0337,4450.0
2019-08-14 12:00:00,218.58,218.58,218.25,218.46,1900.0,206.0431,206.0431,205.7321,205.93,1900.0
2019-08-14 12:05:00,218.47,218.52,218.25,218.51,2374.0,205.9394,205.9866,205.7321,205.9771,2374.0
2019-08-14 12:10:00,218.55,218.93,218.41,218.93,4100.0,206.0148,206.3731,205.8829,206.3731,4100.0
2019-08-14 12:15:00,218.88,219.25,218.88,219.12,5627.0,206.3259,206.6747,206.3259,206.5522,5627.0
2019-08-14 12:20:00,219.21,219.27,218.75,219.17,3000.0,206.637,206.6936,206.2034,206.5993,3000.0
2019-08-14 12:25:00,219.18,219.18,218.79,218.8,2900.0,206.6087,206.6087,206.2411,206.2505,2900.0
2019-08-14 12:30:00,218.99,219.57,218.99,219.34,3188.0,206.4296,206.9763,206.4296,206.7595,3188.0
2019-08-14 12:35:00,219.32,219.4,218.71,218.71,1100.0,206.7407,206.8161,206.1657,206.1657,1100.0
2019-08-14 12:40:00,218.89,218.94,218.71,218.89,7768.0,206.3353,206.3825,206.1657,206.3353,7768.0
2019-08-14 12:45:00,218.96,218.96,218.52,218.52,3873.0,206.4013,206.4013,205.9866,205.9866,3873.0
2019-08-14 12:50:00,218.25,218.76,218.15,218.65,3801.0,205.7321,206.2128,205.6378,206.1091,3801.0
2019-08-14 12:55:00,218.51,218.65,218.28,218.52,5349.0,205.9771,206.1091,205.7603,205.9866,5349.0
2019-08-14 13:00:00,218.49,218.77,218.21,218.66,8244.0,205.9583,206.2222,205.6943,206.1185,8244.0
2019-08-14 13:05:00,218.47,218.75,218.44,218.68,2195.0,205.9394,206.2034,205.9112,206.1374,2195.0
2019-08-14 13:10:00,218.79,219.07,218.78,219.06,3305.0,206.2411,206.505,206.2317,206.4956,3305.0
2019-08-14 13:15:00,219.03,219.13,218.84,218.84,1200.0,206.4673,206.5616,206.2882,206.2882,1200.0
2019-08-14 13:20:00,218.94,219.48,218.92,219.47,3640.0,206.3825,206.8915,206.3636,206.8821,3640.0
2019-08-14 13:25:00,219.51,220.22,219.47,219.79,2200.0,206.9198,207.5891,206.8821,207.1837,2200.0
2019-08-14 13:30:00,219.8,219.83,219.39,219.47,5333.0,207.1932,207.2214,206.8067,206.8821,5333.0
2019-08-14 13:35:00,219.3,219.81,219.22,219.59,3489.0,206.7218,207.2026,206.6464,206.9952,3489.0
2019-08-14 13:40:00,219.65,220.11,219.65,220.08,10618.0,207.0518,207.4854,207.0518,207.4571,10618.0
2019-08-14 13:45:00,219.97,220.09,219.89,220.06,3216.0,207.3534,207.4665,207.278,207.4382,3216.0
2019-08-14 13:50:00,220.06,220.43,219.9,220.15,5490.0,207.4382,207.787,207.2874,207.5231,5490.0
2019-08-14 13:55:00,219.98,220.14,219.57,219.76,2200.0,207.3628,207.5137,206.9763,207.1554,2200.0
2019-08-14 14:00:00,219.8,219.8,219.36,219.38,1600.0,207.1932,207.1932,206.7784,206.7972,1600.0
2019-08-14 14:05:00,219.36,219.52,219.22,219.48,1154.0,206.7784,206.9292,206.6464,206.8915,1154.0
2019-08-14 14:10:00,219.53,220.55,219.53,220.37,14204.0,206.9386,207.9001,206.9386,207.7305,14204.0
2019-08-14 14:15:00,220.41,221.02,220.4,220.86,2000.0,207.7682,208.3432,207.7587,208.1924,2000.0
2019-08-14 14:20:00,220.73,220.82,220.46,220.53,3344.0,208.0698,208.1546,207.8153,207.8813,3344.0
2019-08-14 14:25:00,220.7,220.8,220.48,220.5,3073.0,208.0415,208.1358,207.8342,207.853,3073.0
2019-08-14 14:30:00,220.7,220.7,220.38,220.49,4102.0,208.0415,208.0415,207.7399,207.8436,4102.0
2019-08-14 14:35:00,220.59,220.68,220.47,220.49,4600.0,207.9378,208.0227,207.8247,207.8436,4600.0
2019-08-14 14:40:00,220.43,220.68,220.29,220.68,12958.0,207.787,208.0227,207.655,208.0227,12958.0
2019-08-14 14:45:00,220.78,220.78,220.38,220.52,6524.0,208.1169,208.1169,207.7399,207.8719,6524.0
2019-08-14 14:50:00,220.45,220.62,220.25,220.62,1465.0,207.8059,207.9661,207.6173,207.9661,1465.0
2019-08-14 14:55:00,220.47,220.55,220.35,220.35,4600.0,207.8247,207.9001,207.7116,207.7116,4600.0
2019-08-14 15:00:00,220.38,220.91,220.14,220.76,3404.0,207.7399,208.2395,207.5137,208.0981,3404.0
2019-08-14 15:05:00,220.83,220.88,220.61,220.73,3600.0,208.1641,208.2112,207.9567,208.0698,3600.0
2019-08-14 15:10:00,220.65,220.96,220.65,220.65,7000.0,207.9944,208.2866,207.9944,207.9944,7000.0
2019-08-14 15:15:00,220.47,220.5,219.77,219.77,4400.0,207.8247,207.853,207.1649,207.1649,4400.0
2019-08-14 15:20:00,219.4,219.5,219.03,219.11,5037.0,206.8161,206.9104,206.4673,206.5427,5037.0
2019-08-14 15:25:00,219.06,220.51,219.05,220.33,3950.0,206.4956,207.8624,206.4862,207.6928,3950.0
2019-08-14 15:30:00,219.75,219.79,219.07,219.74,6159.0,207.146,207.1837,206.505,207.1366,6159.0
2019-08-14 15:35:00,219.96,220.0,219.11,219.41,7001.0,207.344,207.3817,206.5427,206.8255,7001.0
2019-08-14 15:40:00,219.53,219.53,218.49,219.04,9515.0,206.9386,206.9386,205.9583,206.4767,9515.0
2019-08-14 15:45:00,219.02,219.82,219.01,219.03,7587.0,206.4579,207.212,206.4485,206.4673,7587.0
2019-08-14 15:50:00,219.01,219.84,219.0,219.8,13129.0,206.4485,207.2309,206.439,207.1932,13129.0
2019-08-14 15:55:00,219.71,219.76,218.75,218.78,31528.0,207.1083,207.1554,206.2034,206.2317,31528.0
2019-08-15 09:30:00,218.33,221.24,218.33,220.54,21280.0,206.4374,209.1889,206.4374,208.527,21280.0
2019-08-15 09:35:00,220.64,221.06,219.7,219.7,4421.0,208.6216,209.0187,207.7328,207.7328,4421.0
2019-08-15 09:40:00,219.8,219.9,218.46,219.9,2700.0,207.8273,207.9219,206.5603,207.9219,2700.0
2019-08-15 09:45:00,219.23,220.03,219.21,219.69,1810.0,207.2884,208.0448,207.2695,207.7233,1810.0
2019-08-15 09:50:00,219.52,220.08,219.11,220.08,4039.0,207.5626,208.0921,207.1749,208.0921,4039.0
2019-08-15 09:55:00,220.19,220.42,220.06,220.12,1300.0,208.1961,208.4136,208.0732,208.1299,1300.0
2019-08-15 10:00:00,220.41,220.59,220.28,220.33,623.0,208.4041,208.5743,208.2812,208.3285,623.0
2019-08-15 10:05:00,220.24,220.34,220.03,220.34,700.0,208.2434,208.3379,208.0448,208.3379,700.0
2019-08-15 10:10:00,220.34,220.95,220.34,220.85,1700.0,208.3379,208.9147,208.3379,208.8201,1700.0
2019-08-15 10:15:00,220.8,220.94,219.97,220.65,1200.0,208.7729,208.9052,207.9881,208.631,1200.0
2019-08-15 10:20:00,220.27,221.25,220.1,221.25,2613.0,208.2717,209.1984,208.111,209.1984,2613.0
2019-08-15 10:25:00,221.0,221.73,221.0,221.0,2011.0,208.962,209.6522,208.962,208.962,2011.0
2019-08-15 10:30:00,220.98,221.91,220.8,221.8,1100.0,208.9431,209.8224,208.7729,209.7184,1100.0
2019-08-15 10:35:00,221.92,221.97,221.64,221.64,977.0,209.8319,209.8791,209.5671,209.5671,977.0
2019-08-15 10:40:00,221.41,221.75,221.36,221.75,1000.0,209.3496,209.6711,209.3024,209.6711,1000.0
2019-08-15 10:45:00,221.71,221.71,221.31,221.31,800.0,209.6333,209.6333,209.2551,209.2551,800.0
2019-08-15 10:50:00,221.23,221.83,221.23,221.58,1778.0,209.1794,209.7468,209.1794,209.5104,1778.0
2019-08-15 10:55:00,221.41,221.41,220.71,220.71,1419.0,209.3496,209.3496,208.6878,208.6878,1419.0
2019-08-15 11:00:00,220.73,221.1,220.58,221.0,2367.0,208.7067,209.0565,208.5649,208.962,2367.0
2019-08-15 11:05:00,220.96,221.0,220.49,220.88,3200.0,208.9242,208.962,208.4798,208.8485,3200.0
2019-08-15 11:10:00,220.66,221.05,220.65,220.74,3589.0,208.6405,209.0093,208.631,208.7161,3589.0
2019-08-15 11:15:00,220.61,221.08,220.61,221.04,3731.0,208.5932,209.0376,208.5932,208.9998,3731.0
2019-08-15 11:20:00,220.9,220.98,220.56,220.98,2500.0,208.8674,208.9431,208.5459,208.9431,2500.0
2019-08-15 11:25:00,221.46,221.78,221.31,221.78,400.0,209.3969,209.6995,209.2551,209.6995,400.0
2019-08-15 11:30:00,221.9,221.9,221.6,221.66,700.0,209.813,209.813,209.5293,209.586,700.0
2019-08-15 11:35:00,221.91,221.98,221.79,221.88,1018.0,209.8224,209.8886,209.7089,209.794,1018.0
2019-08-15 11:40:00,221.95,221.99,221.54,221.77,2203.0,209.8602,209.8981,209.4726,209.69,2203.0
2019-08-15 11:45:00,221.76,222.0,221.5,221.52,3500.0,209.6806,209.9075,209.4347,209.4537,3500.0
2019-08-15 11:50:00,221.75,221.83,221.31,221.42,1289.0,209.6711,209.7468,209.2551,209.3591,1289.0
2019-08-15 11:55:00,221.39,222.12,221.35,222.12,800.0,209.3307,210.021,209.2929,210.021,800.0
2019-08-15 12:00:00,222.0,222.08,221.82,221.99,743.0,209.9075,209.9831,209.7373,209.8981,743.0
2019-08-15 12:05:00,222.32,222.32,222.01,222.02,1200.0,210.2101,210.2101,209.917,209.9264,1200.0
2019-08-15 12:10:00,221.98,222.01,221.98,222.01,200.0,209.8886,209.917,209.8886,209.917,200.0
2019-08-15 12:15:00,221.89,222.33,221.89,222.33,1200.0,209.8035,210.2195,209.8035,210.2195,1200.0
2019-08-15 12:20:00,222.2,222.27,222.2,222.21,1342.0,210.0966,210.1628,210.0966,210.1061,1342.0
2019-08-15 12:25:00,222.04,222.04,221.8,221.8,700.0,209.9453,209.9453,209.7184,209.7184,700.0
2019-08-15 12:30:00,221.84,222.07,221.68,221.84,1422.0,209.7562,209.9737,209.6049,209.7562,1422.0
2019-08-15 12:35:00,221.82,221.87,221.56,221.66,1238.0,209.7373,209.7846,209.4915,209.586,1238.0
2019-08-15 12:40:00,221.62,221.74,221.62,221.74,901.0,209.5482,209.6617,209.5482,209.6617,901.0
2019-08-15 12:45:00,221.74,221.74,221.5,221.55,1600.0,209.6617,209.6617,209.4347,209.482,1600.0
2019-08-15 12:50:00,221.71,221.71,221.44,221.5,1500.0,209.6333,209.6333,209.378,209.4347,1500.0
2019-08-15 12:55:00,221.39,221.77,221.3,221.75,1100.0,209.3307,209.69,209.2456,209.6711,1100.0
2019-08-15 13:00:00,221.83,222.0,221.83,221.93,1000.0,209.7468,209.9075,209.7468,209.8413,1000.0
2019-08-15 13:05:00,221.88,222.2,221.88,222.2,1100.0,209.794,210.0966,209.794,210.0966,1100.0
2019-08-15 13:10:00,222.12,222.12,222.01,222.01,700.0,210.021,210.021,209.917,209.917,700.0
2019-08-15 13:15:00,221.86,222.15,221.8,222.15,4117.0,209.7751,210.0493,209.7184,210.0493,4117.0
2019-08-15 13:20:00,222.03,222.11,221.88,221.95,2125.0,209.9359,210.0115,209.794,209.8602,2125.0
2019-08-15 13:25:00,221.97,221.97,221.49,221.61,2771.0,209.8791,209.8791,209.4253,209.5387,2771.0
2019-08-15 13:30:00,221.68,221.68,221.47,221.6,1300.0,209.6049,209.6049,209.4064,209.5293,1300.0
2019-08-15 13:35:00,221.72,221.73,221.33,221.43,1700.0,209.6428,209.6522,209.274,209.3686,1700.0
2019-08-15 13:40:00,221.41,221.41,221.09,221.31,1503.0,209.3496,209.3496,209.0471,209.2551,1503.0
2019-08-15 13:45:00,221.28,221.28,220.79,220.9,3986.0,209.2267,209.2267,208.7634,208.8674,3986.0
2019-08-15 13:50:00,220.92,221.07,220.33,220.33,12575.0,208.8863,209.0282,208.3285,208.3285,12575.0
2019-08-15 13:55:00,220.35,220.67,219.99,220.56,12105.0,208.3474,208.65,208.007,208.5459,12105.0
2019-08-15 14:00:00,220.59,220.78,220.1,220.1,5915.0,208.5743,208.754,208.111,208.111,5915.0
2019-08-15 14:05:00,220.15,221.51,220.15,221.12,2571.0,208.1583,209.4442,208.1583,209.0754,2571.0
2019-08-15 14:10:00,221.35,222.01,221.35,221.92,2474.0,209.2929,209.917,209.2929,209.8319,2474.0
2019-08-15 14:15:00,221.88,222.05,221.5,221.5,1200.0,209.794,209.9548,209.4347,209.4347,1200.0
2019-08-15 14:20:00,221.38,222.63,221.38,222.56,5000.0,209.3213,210.5032,209.3213,210.437,5000.0
2019-08-15 14:25:00,222.36,222.5,222.11,222.22,2550.0,210.2479,210.3803,210.0115,210.1155,2550.0
2019-08-15 14:30:00,222.11,222.45,221.85,222.32,2950.0,210.0115,210.333,209.7657,210.2101,2950.0
2019-08-15 14:35:00,222.44,222.51,222.17,222.2,2005.0,210.3235,210.3897,210.0682,210.0966,2005.0
2019-08-15 14:40:00,222.44,222.48,222.26,222.41,1542.0,210.3235,210.3614,210.1533,210.2952,1542.0
2019-08-15 14:45:00,222.57,222.81,222.52,222.56,1262.0,210.4465,210.6734,210.3992,210.437,1262.0
2019-08-15 14:50:00,222.48,222.51,222.06,222.51,2774.0,210.3614,210.3897,209.9642,210.3897,2774.0
2019-08-15 14:55:00,222.4,222.4,222.14,222.28,2200.0,210.2857,210.2857,210.0399,210.1723,2200.0
2019-08-15 15:00:00,222.33,222.87,222.27,222.84,4436.0,210.2195,210.7301,210.1628,210.7018,4436.0
2019-08-15 15:05:00,222.78,222.78,222.5,222.66,1596.0,210.645,210.645,210.3803,210.5316,1596.0
2019-08-15 15:10:00,222.63,222.77,222.25,222.4,2941.0,210.5032,210.6356,210.1439,210.2857,2941.0
2019-08-15 15:15:00,222.31,222.4,222.19,222.25,2028.0,210.2006,210.2857,210.0872,210.1439,2028.0
2019-08-15 15:20:00,222.37,222.38,222.22,222.22,2048.0,210.2574,210.2668,210.1155,210.1155,2048.0
2019-08-15 15:25:00,222.28,222.33,221.95,222.13,2822.0,210.1723,210.2195,209.8602,210.0304,2822.0
2019-08-15 15:30:00,222.14,222.49,222.06,222.14,5654.0,210.0399,210.3708,209.9642,210.0399,5654.0
2019-08-15 15:35:00,222.22,222.45,222.14,222.29,4721.0,210.1155,210.333,210.0399,210.1817,4721.0
2019-08-15 15:40:00,222.29,222.58,221.98,222.47,4865.0,210.1817,210.4559,209.8886,210.3519,4865.0
2019-08-15 15:45:00,222.45,222.96,222.41,222.84,6773.0,210.333,210.8152,210.2952,210.7018,6773.0
2019-08-15 15:50:00,222.87,223.11,222.66,223.01,13989.0,210.7301,210.957,210.5316,210.8625,13989.0
2019-08-15 15:55:00,223.08,223.09,221.94,222.27,33004.0,210.9287,210.9381,209.8508,210.1628,33004.0
2019-08-16 09:30:00,224.22,224.85,223.88,224.58,72850.0,212.0066,212.6023,211.6851,212.347,72850.0
2019-08-16 09:35:00,224.96,225.22,224.37,224.38,2700.0,212.7063,212.9521,212.1484,212.1579,2700.0
2019-08-16 09:40:00,224.06,224.06,222.63,223.0,2620.0,211.8553,211.8553,210.5032,210.853,2620.0
2019-08-16 09:45:00,223.05,223.66,222.81,222.99,4806.0,210.9003,211.4771,210.6734,210.8436,4806.0
2019-08-16 09:50:00,222.82,222.88,222.82,222.88,1400.0,210.6828,210.7396,210.6828,210.7396,1400.0
2019-08-16 09:55:00,222.78,223.05,222.77,222.81,1742.0,210.645,210.9003,210.6356,210.6734,1742.0
2019-08-16 10:00:00,222.8,224.31,222.8,224.31,4264.0,210.6639,212.0917,210.6639,212.0917,4264.0
2019-08-16 10:05:00,224.06,224.09,223.79,223.95,1657.0,211.8553,211.8837,211.6,211.7513,1657.0
2019-08-16 10:10:00,223.71,224.17,223.58,224.17,2742.0,211.5244,211.9593,211.4014,211.9593,2742.0
2019-08-16 10:15:00,224.06,224.39,224.0,224.17,3960.0,211.8553,212.1673,211.7986,211.9593,3960.0
2019-08-16 10:20:00,224.31,225.06,224.31,225.06,1861.0,212.0917,212.8008,212.0917,212.8008,1861.0
2019-08-16 10:25:00,225.18,225.18,224.35,224.59,1254.0,212.9143,212.9143,212.1295,212.3564,1254.0
2019-08-16 10:30:00,224.86,225.18,224.86,225.08,600.0,212.6117,212.9143,212.6117,212.8197,600.0
2019-08-16 10:35:00,225.07,225.43,225.05,225.16,2600.0,212.8103,213.1507,212.7914,212.8954,2600.0
2019-08-16 10:40:00,225.19,225.67,225.18,225.67,1500.0,212.9237,213.3776,212.9143,213.3776,1500.0
2019-08-16 10:45:00,225.79,226.02,225.78,225.91,1920.0,213.4911,213.7085,213.4816,213.6045,1920.0
2019-08-16 10:50:00,225.92,226.08,225.88,225.9,1916.0,213.614,213.7653,213.5762,213.5951,1916.0
2019-08-16 10:55:00,226.0,226.52,226.0,226.52,800.0,213.6896,214.1813,213.6896,214.1813,800.0
2019-08-16 11:00:00,226.52,226.76,226.4,226.47,9040.0,214.1813,214.4082,214.0678,214.134,9040.0
2019-08-16 11:05:00,226.47,226.56,226.12,226.12,1800.0,214.134,214.2191,213.8031,213.8031,1800.0
2019-08-16 11:10:00,226.25,226.48,225.89,225.89,1901.0,213.926,214.1435,213.5856,213.5856,1901.0
2019-08-16 11:15:00,225.89,225.99,225.65,225.8,3226.0,213.5856,213.6802,213.3587,213.5005,3226.0
2019-08-16 11:20:00,225.84,226.15,225.78,226.12,1800.0,213.5383,213.8315,213.4816,213.8031,1800.0
2019-08-16 11:25:00,226.16,226.19,225.78,225.93,2127.0,213.8409,213.8693,213.4816,213.6234,2127.0
2019-08-16 11:30:00,225.9,225.98,225.78,225.91,1800.0,213.5951,213.6707,213.4816,213.6045,1800.0
2019-08-16 11:35:00,226.05,226.06,225.7,225.7,801.0,213.7369,213.7464,213.406,213.406,801.0
2019-08-16 11:40:00,225.91,225.93,225.71,225.71,1241.0,213.6045,213.6234,213.4154,213.4154,1241.0
2019-08-16 11:45:00,225.88,225.94,225.83,225.84,400.0,213.5762,213.6329,213.5289,213.5383,400.0
2019-08-16 11:50:00,226.0,226.29,226.0,226.29,1568.0,213.6896,213.9638,213.6896,213.9638,1568.0
2019-08-16 11:55:00,226.21,226.34,226.2,226.24,1000.0,213.8882,214.0111,213.8787,213.9166,1000.0
2019-08-16 12:00:00,226.05,226.15,225.98,225.98,1263.0,213.7369,213.8315,213.6707,213.6707,1263.0
2019-08-16 12:05:00,225.91,225.91,225.79,225.81,1758.0,213.6045,213.6045,213.4911,213.51,1758.0
2019-08-16 12:10:00,225.81,225.81,225.63,225.67,700.0,213.51,213.51,213.3398,213.3776,700.0
2019-08-16 12:15:00,225.61,225.66,225.41,225.53,1340.0,213.3209,213.3681,213.1318,213.2452,1340.0
2019-08-16 12:20:00,225.6,225.87,225.6,225.76,2024.0,213.3114,213.5667,213.3114,213.4627,2024.0
2019-08-16 12:25:00,225.81,225.9,225.75,225.79,613.0,213.51,213.5951,213.4532,213.4911,613.0
2019-08-16 12:30:00,225.71,226.18,225.71,226.18,1926.0,213.4154,213.8598,213.4154,213.8598,1926.0
2019-08-16 12:35:00,226.27,226.33,226.07,226.07,2115.0,213.9449,214.0016,213.7558,213.7558,2115.0
2019-08-16 12:40:00,226.05,226.08,225.79,226.06,1400.0,213.7369,213.7653,213.4911,213.7464,1400.0
2019-08-16 12:45:00,226.1,226.1,225.73,225.77,3215.0,213.7842,213.7842,213.4343,213.4722,3215.0
2019-08-16 12:50:00,225.84,226.02,225.84,226.0,875.0,213.5383,213.7085,213.5383,213.6896,875.0
2019-08-16 12:55:00,226.18,226.25,226.08,226.08,1100.0,213.8598,213.926,213.7653,213.7653,1100.0
2019-08-16 13:00:00,226.27,226.45,226.27,226.45,700.0,213.9449,214.1151,213.9449,214.1151,700.0
2019-08-16 13:05:00,226.54,226.8,226.47,226.8,1000.0,214.2002,214.446,214.134,214.446,1000.0
2019-08-16 13:10:00,226.73,226.73,226.57,226.63,1300.0,214.3799,214.3799,214.2286,214.2853,1300.0
2019-08-16 13:15:00,226.62,226.83,226.62,226.81,1200.0,214.2759,214.4744,214.2759,214.4555,1200.0
2019-08-16 13:20:00,226.79,226.9,226.77,226.85,1523.0,214.4366,214.5406,214.4177,214.4933,1523.0
2019-08-16 13:25:00,226.87,226.96,226.78,226.78,1593.0,214.5122,214.5973,214.4271,214.4271,1593.0
2019-08-16 13:30:00,226.78,226.83,226.76,226.83,600.0,214.4271,214.4744,214.4082,214.4744,600.0
2019-08-16 13:35:00,226.73,226.88,226.61,226.61,2417.0,214.3799,214.5217,214.2664,214.2664,2417.0
2019-08-16 13:40:00,226.65,226.83,226.65,226.79,2098.0,214.3042,214.4744,214.3042,214.4366,2098.0
2019-08-16 13:45:00,226.71,226.72,226.37,226.39,1800.0,214.3609,214.3704,214.0395,214.0584,1800.0
2019-08-16 13:50:00,226.3,226.57,226.29,226.51,3342.0,213.9733,214.2286,213.9638,214.1718,3342.0
2019-08-16 13:55:00,226.44,226.63,226.44,226.63,2105.0,214.1057,214.2853,214.1057,214.2853,2105.0
2019-08-16 14:00:00,226.59,226.59,226.29,226.31,2132.0,214.2475,214.2475,213.9638,213.9827,2132.0
2019-08-16 14:05:00,226.31,226.48,226.2,226.2,1846.0,213.9827,214.1435,213.8787,213.8787,1846.0
2019-08-16 14:10:00,226.12,226.41,226.11,226.32,1919.0,213.8031,214.0773,213.7936,213.9922,1919.0
2019-08-16 14:15:00,226.46,226.67,226.35,226.35,1435.0,214.1246,214.3231,214.0206,214.0206,1435.0
2019-08-16 14:20:00,226.47,226.48,226.34,226.34,1704.0,214.134,214.1435,214.0111,214.0111,1704.0
2019-08-16 14:25:00,226.34,226.34,226.08,226.16,1000.0,214.0111,214.0111,213.7653,213.8409,1000.0
2019-08-16 14:30:00,226.3,226.47,226.17,226.47,2335.0,213.9733,214.134,213.8504,214.134,2335.0
2019-08-16 14:35:00,226.52,226.57,226.27,226.27,2134.0,214.1813,214.2286,213.9449,213.9449,2134.0
2019-08-16 14:40:00,226.32,226.4,226.23,226.27,1035.0,213.9922,214.0678,213.9071,213.9449,1035.0
2019-08-16 14:45:00,226.14,226.44,226.14,226.42,3068.0,213.822,214.1057,213.822,214.0867,3068.0
2019-08-16 14:50:00,226.39,226.39,226.2,226.2,1752.0,214.0584,214.0584,213.8787,213.8787,1752.0
2019-08-16 14:55:00,226.09,226.39,226.09,226.39,3149.0,213.7747,214.0584,213.7747,214.0584,3149.0
2019-08-16 15:00:00,226.37,226.62,226.3,226.62,2114.0,214.0395,214.2759,213.9733,214.2759,2114.0
2019-08-16 15:05:00,226.55,226.6,226.45,226.49,1826.0,214.2097,214.2569,214.1151,214.1529,1826.0
2019-08-16 15:10:00,226.48,226.52,226.31,226.46,3192.0,214.1435,214.1813,213.9827,214.1246,3192.0
2019-08-16 15:15:00,226.42,226.59,226.39,226.59,3378.0,214.0867,214.2475,214.0584,214.2475,3378.0
2019-08-16 15:20:00,226.59,226.69,226.31,226.59,12416.0,214.2475,214.342,213.9827,214.2475,12416.0
2019-08-16 15:25:00,226.59,226.7,226.56,226.59,4178.0,214.2475,214.3515,214.2191,214.2475,4178.0
2019-08-16 15:30:00,226.56,226.59,226.24,226.24,3458.0,214.2191,214.2475,213.9166,213.9166,3458.0
2019-08-16 15:35:00,226.32,226.56,226.23,226.55,5611.0,213.9922,214.2191,213.9071,214.2097,5611.0
2019-08-16 15:40:00,226.53,226.82,226.5,226.8,7916.0,214.1908,214.465,214.1624,214.446,7916.0
2019-08-16 15:45:00,226.78,226.8,226.48,226.6,9189.0,214.4271,214.446,214.1435,214.2569,9189.0
2019-08-16 15:50:00,226.65,226.99,226.43,226.73,13443.0,214.3042,214.6257,214.0962,214.3799,13443.0
2019-08-16 15:55:00,226.84,226.92,225.98,226.25,21115.0,214.4839,214.5595,213.6707,213.926,21115.0
2019-08-19 09:30:00,230.23,230.27,229.43,229.77,9191.0,217.6892,217.727,216.9328,217.2543,9191.0
2019-08-19 09:35:00,230.15,230.57,229.35,229.62,3500.0,217.6136,218.0107,216.8571,217.1124,3500.0
2019-08-19 09:40:00,229.98,230.01,229.43,229.84,7249.0,217.4528,217.4812,216.9328,217.3205,7249.0
2019-08-19 09:45:00,230.01,230.15,229.54,229.68,5830.0,217.4812,217.6136,217.0368,217.1692,5830.0
2019-08-19 09:50:00,229.63,230.62,229.63,230.34,4873.0,217.1219,218.058,217.1219,217.7932,4873.0
2019-08-19 09:55:00,230.12,230.49,229.97,230.39,1000.0,217.5852,217.935,217.4434,217.8405,1000.0
2019-08-19 10:00:00,230.53,231.17,230.38,231.17,3504.0,217.9729,218.578,217.831,218.578,3504.0
2019-08-19 10:05:00,231.09,231.1,230.73,230.83,1023.0,218.5024,218.5118,218.162,218.2565,1023.0
2019-08-19 10:10:00,230.8,230.8,230.5,230.74,2400.0,218.2282,218.2282,217.9445,218.1714,2400.0
2019-08-19 10:15:00,230.72,231.67,230.72,231.57,1900.0,218.1525,219.0508,218.1525,218.9562,1900.0
2019-08-19 10:20:00,231.57,231.68,230.96,231.09,2393.0,218.9562,219.0602,218.3794,218.5024,2393.0
2019-08-19 10:25:00,230.97,231.05,230.58,230.7,21327.0,218.3889,218.4645,218.0201,218.1336,21327.0
2019-08-19 10:30:00,230.24,230.43,230.13,230.16,1503.0,217.6987,217.8783,217.5947,217.623,1503.0
2019-08-19 10:35:00,230.41,230.46,230.17,230.17,1702.0,217.8594,217.9067,217.6325,217.6325,1702.0
2019-08-19 10:40:00,230.17,230.35,230.12,230.16,1000.0,217.6325,217.8027,217.5852,217.623,1000.0
2019-08-19 10:45:00,230.0,230.17,229.72,230.17,2800.0,217.4717,217.6325,217.207,217.6325,2800.0
2019-08-19 10:50:00,229.96,229.96,229.67,229.85,2800.0,217.4339,217.4339,217.1597,217.3299,2800.0
2019-08-19 10:55:00,229.68,229.88,229.68,229.88,1500.0,217.1692,217.3583,217.1692,217.3583,1500.0
2019-08-19 11:00:00,229.87,229.87,229.71,229.82,905.0,217.3488,217.3488,217.1975,217.3015,905.0
2019-08-19 11:05:00,229.79,230.53,229.6,230.24,15142.0,217.2732,217.9729,217.0935,217.6987,15142.0
2019-08-19 11:10:00,230.38,230.46,230.16,230.33,1800.0,217.831,217.9067,217.623,217.7838,1800.0
2019-08-19 11:15:00,230.33,230.33,229.81,229.9,7326.0,217.7838,217.7838,217.2921,217.3772,7326.0
2019-08-19 11:20:00,229.78,230.11,229.78,230.11,2633.0,217.2637,217.5757,217.2637,217.5757,2633.0
2019-08-19 11:25:00,230.08,230.12,229.96,229.98,919.0,217.5474,217.5852,217.4339,217.4528,919.0
2019-08-19 11:30:00,229.8,230.27,229.8,230.27,2222.0,217.2826,217.727,217.2826,217.727,2222.0
2019-08-19 11:35:00,230.22,230.27,230.05,230.15,2729.0,217.6798,217.727,217.519,217.6136,2729.0
2019-08-19 11:40:00,230.12,230.31,230.11,230.31,1542.0,217.5852,217.7649,217.5757,217.7649,1542.0
2019-08-19 11:45:00,230.31,230.42,230.13,230.27,4066.0,217.7649,217.8689,217.5947,217.727,4066.0
2019-08-19 11:50:00,230.36,230.4,230.31,230.32,1500.0,217.8121,217.85,217.7649,217.7743,1500.0
2019-08-19 11:55:00,230.4,230.52,230.35,230.52,1885.0,217.85,217.9634,217.8027,217.9634,1885.0
2019-08-19 12:00:00,230.58,230.58,230.23,230.28,3536.0,218.0201,218.0201,217.6892,217.7365,3536.0
2019-08-19 12:05:00,230.36,230.56,230.17,230.56,5347.0,217.8121,218.0012,217.6325,218.0012,5347.0
2019-08-19 12:10:00,230.55,230.55,230.48,230.48,800.0,217.9918,217.9918,217.9256,217.9256,800.0
2019-08-19 12:15:00,230.49,230.55,230.49,230.52,1020.0,217.935,217.9918,217.935,217.9634,1020.0
2019-08-19 12:20:00,230.52,230.53,230.44,230.49,2620.0,217.9634,217.9729,217.8878,217.935,2620.0
2019-08-19 12:25:00,230.5,230.5,230.34,230.44,1536.0,217.9445,217.9445,217.7932,217.8878,1536.0
2019-08-19 12:30:00,230.48,230.51,230.2,230.35,12411.0,217.9256,217.954,217.6608,217.8027,12411.0
2019-08-19 12:35:00,230.32,230.38,230.12,230.35,4522.0,217.7743,217.831,217.5852,217.8027,4522.0
2019-08-19 12:40:00,230.35,230.47,230.32,230.44,2215.0,217.8027,217.9161,217.7743,217.8878,2215.0
2019-08-19 12:45:00,230.43,230.62,230.43,230.58,1300.0,217.8783,218.058,217.8783,218.0201,1300.0
2019-08-19 12:50:00,230.56,230.59,230.41,230.41,2200.0,218.0012,218.0296,217.8594,217.8594,2200.0
2019-08-19 12:55:00,230.4,230.47,230.39,230.42,1600.0,217.85,217.9161,217.8405,217.8689,1600.0
2019-08-19 13:00:00,230.33,230.53,230.33,230.47,2824.0,217.7838,217.9729,217.7838,217.9161,2824.0
2019-08-19 13:05:00,230.54,230.54,230.38,230.42,1020.0,217.9823,217.9823,217.831,217.8689,1020.0
2019-08-19 13:10:00,230.47,230.47,230.35,230.42,4634.0,217.9161,217.9161,217.8027,217.8689,4634.0
2019-08-19 13:15:00,230.44,230.51,230.36,230.5,3195.0,217.8878,217.954,217.8121,217.9445,3195.0
2019-08-19 13:20:00,230.55,230.81,230.55,230.7,1494.0,217.9918,218.2376,217.9918,218.1336,1494.0
2019-08-19 13:25:00,230.59,230.59,230.44,230.53,1850.0,218.0296,218.0296,217.8878,217.9729,1850.0
2019-08-19 13:30:00,230.5,230.5,230.19,230.2,2200.0,217.9445,217.9445,217.6514,217.6608,2200.0
2019-08-19 13:35:00,230.2,230.24,230.08,230.14,3600.0,217.6608,217.6987,217.5474,217.6041,3600.0
2019-08-19 13:40:00,230.12,230.4,230.01,230.24,3901.0,217.5852,217.85,217.4812,217.6987,3901.0
2019-08-19 13:45:00,230.15,230.18,230.12,230.12,1800.0,217.6136,217.6419,217.5852,217.5852,1800.0
2019-08-19 13:50:00,230.17,230.41,230.13,230.41,5337.0,217.6325,217.8594,217.5947,217.8594,5337.0
2019-08-19 13:55:00,230.49,230.54,230.24,230.28,1372.0,217.935,217.9823,217.6987,217.7365,1372.0
2019-08-19 14:00:00,230.26,230.33,230.15,230.33,7246.0,217.7176,217.7838,217.6136,217.7838,7246.0
2019-08-19 14:05:00,230.35,230.4,230.25,230.25,2400.0,217.8027,217.85,217.7081,217.7081,2400.0
2019-08-19 14:10:00,230.22,230.3,230.19,230.25,2537.0,217.6798,217.7554,217.6514,217.7081,2537.0
2019-08-19 14:15:00,230.33,230.53,230.33,230.4,1805.0,217.7838,217.9729,217.7838,217.85,1805.0
2019-08-19 14:20:00,230.36,230.36,230.13,230.17,2500.0,217.8121,217.8121,217.5947,217.6325,2500.0
2019-08-19 14:25:00,230.17,230.59,230.16,230.58,3165.0,217.6325,218.0296,217.623,218.0201,3165.0
2019-08-19 14:30:00,230.56,230.59,230.46,230.58,1199.0,218.0012,218.0296,217.9067,218.0201,1199.0
2019-08-19 14:35:00,230.68,230.78,230.67,230.7,1418.0,218.1147,218.2093,218.1052,218.1336,1418.0
2019-08-19 14:40:00,230.75,230.86,230.74,230.82,1834.0,218.1809,218.2849,218.1714,218.2471,1834.0
2019-08-19 14:45:00,230.73,230.81,230.68,230.79,900.0,218.162,218.2376,218.1147,218.2187,900.0
2019-08-19 14:50:00,230.81,230.92,230.8,230.82,2100.0,218.2376,218.3416,218.2282,218.2471,2100.0
2019-08-19 14:55:00,230.74,230.75,230.3,230.38,1936.0,218.1714,218.1809,217.7554,217.831,1936.0
2019-08-19 15:00:00,230.3,230.62,230.24,230.48,5381.0,217.7554,218.058,217.6987,217.9256,5381.0
2019-08-19 15:05:00,230.49,230.5,230.4,230.47,3091.0,217.935,217.9445,217.85,217.9161,3091.0
2019-08-19 15:10:00,230.49,230.5,230.3,230.42,3273.0,217.935,217.9445,217.7554,217.8689,3273.0
2019-08-19 15:15:00,230.29,230.54,230.18,230.52,5247.0,217.7459,217.9823,217.6419,217.9634,5247.0
2019-08-19 15:20:00,230.46,230.49,230.37,230.48,2006.0,217.9067,217.935,217.8216,217.9256,2006.0
2019-08-19 15:25:00,230.39,230.47,230.16,230.4,4584.0,217.8405,217.9161,217.623,217.85,4584.0
2019-08-19 15:30:00,230.3,230.74,230.19,230.74,6070.0,217.7554,218.1714,217.6514,218.1714,6070.0
2019-08-19 15:35:00,230.88,230.9,230.76,230.77,2900.0,218.3038,218.3227,218.1903,218.1998,2900.0
2019-08-19 15:40:00,230.71,230.8,230.53,230.75,5819.0,218.1431,218.2282,217.9729,218.1809,5819.0
2019-08-19 15:45:00,230.81,230.93,230.69,230.87,7441.0,218.2376,218.3511,218.1242,218.2944,7441.0
2019-08-19 15:50:00,230.86,230.9,230.76,230.84,11897.0,218.2849,218.3227,218.1903,218.266,11897.0
2019-08-19 15:55:00,230.9,231.07,230.22,230.32,25267.0,218.3227,218.4835,217.6798,217.7743,25267.0
2019-08-20 09:30:00,229.08,229.58,227.52,228.52,10896.0,216.6019,217.0746,215.1268,216.0724,10896.0
2019-08-20 09:35:00,228.77,230.54,228.17,230.54,5730.0,216.3087,217.9823,215.7414,217.9823,5730.0
2019-08-20 09:40:00,230.21,230.24,228.87,229.77,1611.0,217.6703,217.6987,216.4033,217.2543,1611.0
2019-08-20 09:45:00,229.95,230.13,229.26,230.13,4650.0,217.4245,217.5947,216.772,217.5947,4650.0
2019-08-20 09:50:00,229.67,230.1,229.53,230.0,2100.0,217.1597,217.5663,217.0273,217.4717,2100.0
2019-08-20 09:55:00,230.09,230.25,229.54,229.83,1400.0,217.5568,217.7081,217.0368,217.311,1400.0
2019-08-20 10:00:00,229.83,230.81,229.51,230.81,4065.0,217.311,218.2376,217.0084,218.2376,4065.0
2019-08-20 10:05:00,230.67,231.03,230.6,230.93,2804.0,218.1052,218.4456,218.0391,218.3511,2804.0
2019-08-20 10:10:00,230.93,231.25,230.92,231.24,400.0,218.3511,218.6537,218.3416,218.6442,400.0
2019-08-20 10:15:00,231.58,231.58,231.46,231.47,200.0,218.9657,218.9657,218.8522,218.8617,200.0
2019-08-20 10:20:00,231.35,231.61,231.2,231.34,1300.0,218.7482,218.994,218.6064,218.7387,1300.0
2019-08-20 10:25:00,231.0,231.2,230.81,231.13,1225.0,218.4173,218.6064,218.2376,218.5402,1225.0
2019-08-20 10:30:00,230.91,230.91,230.39,230.39,600.0,218.3322,218.3322,217.8405,217.8405,600.0
2019-08-20 10:35:00,230.28,230.88,230.28,230.5,2700.0,217.7365,218.3038,217.7365,217.9445,2700.0
2019-08-20 10:40:00,230.27,230.6,230.27,230.6,700.0,217.727,218.0391,217.727,218.0391,700.0
2019-08-20 10:45:00,230.64,230.64,230.1,230.1,1195.0,218.0769,218.0769,217.5663,217.5663,1195.0
2019-08-20 10:50:00,230.09,230.54,230.0,230.54,3472.0,217.5568,217.9823,217.4717,217.9823,3472.0
2019-08-20 10:55:00,230.52,230.75,230.51,230.75,400.0,217.9634,218.1809,217.954,218.1809,400.0
2019-08-20 11:00:00,230.64,231.09,230.47,230.92,2312.0,218.0769,218.5024,217.9161,218.3416,2312.0
2019-08-20 11:05:00,231.0,231.67,230.97,231.57,4208.0,218.4173,219.0508,218.3889,218.9562,4208.0
2019-08-20 11:10:00,231.67,232.33,231.67,231.95,2300.0,219.0508,219.6748,219.0508,219.3155,2300.0
2019-08-20 11:15:00,232.03,232.03,231.64,231.83,2908.0,219.3912,219.3912,219.0224,219.2021,2908.0
2019-08-20 11:20:00,231.83,231.98,231.82,231.86,1500.0,219.2021,219.3439,219.1926,219.2304,1500.0
2019-08-20 11:25:00,232.03,232.23,231.8,232.21,4315.0,219.3912,219.5803,219.1737,219.5614,4315.0
2019-08-20 11:30:00,232.22,232.22,232.06,232.06,1685.0,219.5708,219.5708,219.4195,219.4195,1685.0
2019-08-20 11:35:00,232.13,232.26,231.92,231.92,1500.0,219.4857,219.6086,219.2872,219.2872,1500.0
2019-08-20 11:40:00,232.0,232.1,231.18,231.46,3832.0,219.3628,219.4574,218.5875,218.8522,3832.0
2019-08-20 11:45:00,231.5,231.58,231.34,231.46,1159.0,218.89,218.9657,218.7387,218.8522,1159.0
2019-08-20 11:50:00,231.46,231.77,231.45,231.77,1352.0,218.8522,219.1453,218.8428,219.1453,1352.0
2019-08-20 11:55:00,231.71,232.2,231.51,231.97,2600.0,219.0886,219.5519,218.8995,219.3344,2600.0
2019-08-20 12:00:00,231.66,231.75,231.65,231.75,421.0,219.0413,219.1264,219.0319,219.1264,421.0
2019-08-20 12:05:00,231.77,232.34,231.72,231.8,10824.0,219.1453,219.6843,219.0981,219.1737,10824.0
2019-08-20 12:10:00,231.78,232.06,231.78,232.06,1178.0,219.1548,219.4195,219.1548,219.4195,1178.0
2019-08-20 12:15:00,232.06,232.83,232.01,232.5,9743.0,219.4195,220.1476,219.3723,219.8356,9743.0
2019-08-20 12:20:00,232.53,232.53,232.07,232.13,3702.0,219.8639,219.8639,219.429,219.4857,3702.0
2019-08-20 12:25:00,232.28,232.49,232.12,232.37,1200.0,219.6275,219.8261,219.4763,219.7126,1200.0
2019-08-20 12:30:00,232.35,232.81,232.35,232.69,2888.0,219.6937,220.1287,219.6937,220.0152,2888.0
2019-08-20 12:35:00,232.58,232.71,232.5,232.5,3100.0,219.9112,220.0341,219.8356,219.8356,3100.0
2019-08-20 12:40:00,232.4,232.5,232.4,232.49,1000.0,219.741,219.8356,219.741,219.8261,1000.0
2019-08-20 12:45:00,232.38,232.46,232.28,232.46,2200.0,219.7221,219.7977,219.6275,219.7977,2200.0
2019-08-20 12:50:00,232.5,232.65,232.37,232.42,1300.0,219.8356,219.9774,219.7126,219.7599,1300.0
2019-08-20 12:55:00,232.62,232.79,232.51,232.79,2431.0,219.949,220.1098,219.845,220.1098,2431.0
2019-08-20 13:00:00,232.6,232.6,232.43,232.44,1800.0,219.9301,219.9301,219.7694,219.7788,1800.0
2019-08-20 13:05:00,232.59,232.72,232.44,232.53,3296.0,219.9207,220.0436,219.7788,219.8639,3296.0
2019-08-20 13:10:00,232.64,232.97,232.64,232.97,2567.0,219.9679,220.28,219.9679,220.28,2567.0
2019-08-20 13:15:00,232.87,232.87,232.55,232.59,1399.0,220.1854,220.1854,219.8828,219.9207,1399.0
2019-08-20 13:20:00,232.62,232.78,232.58,232.58,2674.0,219.949,220.1003,219.9112,219.9112,2674.0
2019-08-20 13:25:00,232.46,232.64,232.39,232.64,2000.0,219.7977,219.9679,219.7316,219.9679,2000.0
2019-08-20 13:30:00,232.48,232.61,232.39,232.48,2700.0,219.8167,219.9396,219.7316,219.8167,2700.0
2019-08-20 13:35:00,232.45,232.45,232.09,232.27,10498.0,219.7883,219.7883,219.4479,219.6181,10498.0
2019-08-20 13:40:00,232.25,232.82,232.25,232.68,5698.0,219.5992,220.1381,219.5992,220.0058,5698.0
2019-08-20 13:45:00,232.81,232.81,232.46,232.46,2538.0,220.1287,220.1287,219.7977,219.7977,2538.0
2019-08-20 13:50:00,232.46,232.61,232.35,232.61,2425.0,219.7977,219.9396,219.6937,219.9396,2425.0
2019-08-20 13:55:00,232.51,232.56,232.27,232.27,1113.0,219.845,219.8923,219.6181,219.6181,1113.0
2019-08-20 14:00:00,232.28,232.28,231.92,231.93,2000.0,219.6275,219.6275,219.2872,219.2966,2000.0
2019-08-20 14:05:00,232.02,232.11,231.6,231.62,2500.0,219.3817,219.4668,218.9846,219.0035,2500.0
2019-08-20 14:10:00,231.7,231.8,231.63,231.74,2740.0,219.0791,219.1737,219.013,219.117,2740.0
2019-08-20 14:15:00,231.72,231.75,231.42,231.75,3447.0,219.0981,219.1264,218.8144,219.1264,3447.0
2019-08-20 14:20:00,231.79,232.19,231.49,232.0,4622.0,219.1642,219.5424,218.8806,219.3628,4622.0
2019-08-20 14:25:00,232.14,232.14,232.13,232.14,100.0,219.4952,219.4952,219.4857,219.4952,100.0
2019-08-20 14:30:00,232.01,232.24,232.0,232.03,2400.0,219.3723,219.5897,219.3628,219.3912,2400.0
2019-08-20 14:35:00,231.99,232.23,231.99,232.17,1101.0,219.3533,219.5803,219.3533,219.5235,1101.0
2019-08-20 14:40:00,231.98,232.16,231.71,231.9,2887.0,219.3439,219.5141,219.0886,219.2682,2887.0
2019-08-20 14:45:00,231.84,232.05,231.79,231.86,3053.0,219.2115,219.4101,219.1642,219.2304,3053.0
2019-08-20 14:50:00,231.78,231.89,231.78,231.89,901.0,219.1548,219.2588,219.1548,219.2588,901.0
2019-08-20 14:55:00,231.84,232.05,231.84,231.97,2400.0,219.2115,219.4101,219.2115,219.3344,2400.0
2019-08-20 15:00:00,231.94,231.94,231.73,231.82,3600.0,219.3061,219.3061,219.1075,219.1926,3600.0
2019-08-20 15:05:00,231.69,232.1,231.68,231.92,4650.0,219.0697,219.4574,219.0602,219.2872,4650.0
2019-08-20 15:10:00,231.95,232.07,231.85,232.02,1600.0,219.3155,219.429,219.221,219.3817,1600.0
2019-08-20 15:15:00,232.03,232.03,231.66,231.72,4610.0,219.3912,219.3912,219.0413,219.0981,4610.0
2019-08-20 15:20:00,231.78,231.94,231.78,231.9,1500.0,219.1548,219.3061,219.1548,219.2682,1500.0
2019-08-20 15:25:00,231.88,232.18,231.79,232.18,4523.0,219.2493,219.533,219.1642,219.533,4523.0
2019-08-20 15:30:00,232.23,232.24,231.98,232.08,3011.0,219.5803,219.5897,219.3439,219.4384,3011.0
2019-08-20 15:35:00,232.0,232.19,231.86,232.05,4602.0,219.3628,219.5424,219.2304,219.4101,4602.0
2019-08-20 15:40:00,232.09,232.34,231.93,232.31,7081.0,219.4479,219.6843,219.2966,219.6559,7081.0
2019-08-20 15:45:00,232.26,232.42,232.22,232.36,6951.0,219.6086,219.7599,219.5708,219.7032,6951.0
2019-08-20 15:50:00,232.33,232.38,231.84,231.96,15511.0,219.6748,219.7221,219.2115,219.325,15511.0
2019-08-20 15:55:00,231.94,231.99,231.43,231.66,38551.0,219.3061,219.3533,218.8238,219.0413,38551.0
2019-08-21 09:30:00,232.71,233.48,232.29,232.37,7304.0,220.0341,220.7622,219.637,219.7126,7304.0
2019-08-21 09:35:00,232.69,234.08,231.91,234.03,9062.0,220.0152,221.3295,219.2777,221.2822,9062.0
2019-08-21 09:40:00,234.08,234.8,234.03,234.8,3419.0,221.3295,222.0103,221.2822,222.0103,3419.0
2019-08-21 09:45:00,234.61,234.71,233.87,234.68,6520.0,221.8306,221.9252,221.1309,221.8968,6520.0
2019-08-21 09:50:00,234.42,234.44,234.09,234.29,1300.0,221.651,221.6699,221.339,221.5281,1300.0
2019-08-21 09:55:00,233.91,234.13,233.91,233.93,300.0,221.1688,221.3768,221.1688,221.1877,300.0
2019-08-21 10:00:00,233.89,233.89,233.13,233.31,6270.0,221.1498,221.1498,220.4312,220.6014,6270.0
2019-08-21 10:05:00,233.44,233.99,233.26,233.99,4881.0,220.7244,221.2444,220.5542,221.2444,4881.0
2019-08-21 10:10:00,233.87,233.91,233.6,233.73,1700.0,221.1309,221.1688,220.8756,220.9986,1700.0
2019-08-21 10:15:00,233.55,234.23,233.55,234.08,1032.0,220.8284,221.4713,220.8284,221.3295,1032.0
2019-08-21 10:20:00,234.51,234.78,233.98,234.71,4639.0,221.7361,221.9914,221.2349,221.9252,4639.0
2019-08-21 10:25:00,234.58,234.77,234.41,234.47,4210.0,221.8023,221.9819,221.6415,221.6983,4210.0
2019-08-21 10:30:00,234.45,235.12,234.36,234.85,3700.0,221.6793,222.3129,221.5942,222.0576,3700.0
2019-08-21 10:35:00,234.58,235.25,234.58,235.25,5000.0,221.8023,222.4358,221.8023,222.4358,5000.0
2019-08-21 10:40:00,235.25,235.73,235.14,235.7,3600.0,222.4358,222.8896,222.3318,222.8613,3600.0
2019-08-21 10:45:00,235.71,236.08,235.55,236.04,3124.0,222.8707,223.2206,222.7194,223.1827,3124.0
2019-08-21 10:50:00,236.05,236.05,235.29,235.47,4003.0,223.1922,223.1922,222.4736,222.6438,4003.0
2019-08-21 10:55:00,235.47,235.47,235.02,235.19,2300.0,222.6438,222.6438,222.2183,222.379,2300.0
2019-08-21 11:00:00,234.75,234.75,234.41,234.41,1200.0,221.963,221.963,221.6415,221.6415,1200.0
2019-08-21 11:05:00,234.55,234.87,234.42,234.87,1283.0,221.7739,222.0765,221.651,222.0765,1283.0
2019-08-21 11:10:00,234.85,235.22,234.77,235.22,12720.0,222.0576,222.4074,221.9819,222.4074,12720.0
2019-08-21 11:15:00,235.02,235.18,234.72,234.77,1900.0,222.2183,222.3696,221.9346,221.9819,1900.0
2019-08-21 11:20:00,234.72,234.77,234.37,234.77,4856.0,221.9346,221.9819,221.6037,221.9819,4856.0
2019-08-21 11:25:00,234.64,235.01,234.64,234.99,2671.0,221.859,222.2088,221.859,222.1899,2671.0
2019-08-21 11:30:00,234.89,235.05,234.89,235.05,1301.0,222.0954,222.2467,222.0954,222.2467,1301.0
2019-08-21 11:35:00,234.98,235.2,234.98,235.09,1317.0,222.1805,222.3885,222.1805,222.2845,1317.0
2019-08-21 11:40:00,234.9,235.0,234.75,234.99,2404.0,222.1048,222.1994,221.963,222.1899,2404.0
2019-08-21 11:45:00,235.0,235.13,234.93,235.13,2900.0,222.1994,222.3223,222.1332,222.3223,2900.0
2019-08-21 11:50:00,235.11,235.2,235.01,235.2,2947.0,222.3034,222.3885,222.2088,222.3885,2947.0
2019-08-21 11:55:00,235.33,236.12,235.32,236.12,7660.0,222.5114,223.2584,222.502,223.2584,7660.0
2019-08-21 12:00:00,235.98,236.22,235.9,235.92,4300.0,223.126,223.3529,223.0504,223.0693,4300.0
2019-08-21 12:05:00,235.96,236.09,235.84,236.09,2869.0,223.1071,223.23,222.9936,223.23,2869.0
2019-08-21 12:10:00,236.03,236.13,235.98,236.13,1000.0,223.1733,223.2678,223.126,223.2678,1000.0
2019-08-21 12:15:00,236.01,236.17,235.33,235.34,2349.0,223.1544,223.3057,222.5114,222.5209,2349.0
2019-08-21 12:20:00,235.35,235.38,235.13,235.33,2221.0,222.5303,222.5587,222.3223,222.5114,2221.0
2019-08-21 12:25:00,235.32,235.32,235.12,235.2,400.0,222.502,222.502,222.3129,222.3885,400.0
2019-08-21 12:30:00,235.29,235.29,234.99,235.16,3030.0,222.4736,222.4736,222.1899,222.3507,3030.0
2019-08-21 12:35:00,234.97,235.43,234.97,235.25,2107.0,222.171,222.606,222.171,222.4358,2107.0
2019-08-21 12:40:00,235.06,235.06,234.96,234.96,300.0,222.2561,222.2561,222.1616,222.1616,300.0
2019-08-21 12:45:00,235.02,235.05,234.87,234.87,1581.0,222.2183,222.2467,222.0765,222.0765,1581.0
2019-08-21 12:50:00,234.88,235.29,234.87,235.2,2460.0,222.0859,222.4736,222.0765,222.3885,2460.0
2019-08-21 12:55:00,235.16,235.36,235.1,235.11,862.0,222.3507,222.5398,222.2939,222.3034,862.0
2019-08-21 13:00:00,235.11,235.11,235.11,235.11,0.0,222.3034,222.3034,222.3034,222.3034,0.0
2019-08-21 13:05:00,234.83,234.83,234.65,234.66,1204.0,222.0386,222.0386,221.8685,221.8779,1204.0
2019-08-21 13:10:00,234.68,234.8,234.63,234.7,2839.0,221.8968,222.0103,221.8495,221.9157,2839.0
2019-08-21 13:15:00,234.77,234.88,234.67,234.82,1300.0,221.9819,222.0859,221.8874,222.0292,1300.0
2019-08-21 13:20:00,234.78,234.78,234.56,234.56,973.0,221.9914,221.9914,221.7834,221.7834,973.0
2019-08-21 13:25:00,234.37,234.61,234.08,234.08,2994.0,221.6037,221.8306,221.3295,221.3295,2994.0
2019-08-21 13:30:00,234.16,234.51,234.07,234.26,2810.0,221.4051,221.7361,221.32,221.4997,2810.0
2019-08-21 13:35:00,234.21,234.32,234.16,234.32,1353.0,221.4524,221.5564,221.4051,221.5564,1353.0
2019-08-21 13:40:00,234.3,234.37,234.08,234.08,1201.0,221.5375,221.6037,221.3295,221.3295,1201.0
2019-08-21 13:45:00,234.09,234.23,233.99,234.14,1540.0,221.339,221.4713,221.2444,221.3862,1540.0
2019-08-21 13:50:00,234.13,234.13,233.89,233.89,800.0,221.3768,221.3768,221.1498,221.1498,800.0
2019-08-21 13:55:00,233.92,234.17,233.92,234.12,2619.0,221.1782,221.4146,221.1782,221.3673,2619.0
2019-08-21 14:00:00,234.02,234.4,233.81,234.32,1421.0,221.2728,221.6321,221.0742,221.5564,1421.0
2019-08-21 14:05:00,234.49,234.49,234.39,234.48,737.0,221.7172,221.7172,221.6226,221.7077,737.0
2019-08-21 14:10:00,234.48,234.78,234.41,234.61,2966.0,221.7077,221.9914,221.6415,221.8306,2966.0
2019-08-21 14:15:00,234.68,234.72,234.68,234.72,200.0,221.8968,221.9346,221.8968,221.9346,200.0
2019-08-21 14:20:00,234.75,234.75,234.41,234.41,660.0,221.963,221.963,221.6415,221.6415,660.0
2019-08-21 14:25:00,234.39,234.6,234.39,234.59,1953.0,221.6226,221.8212,221.6226,221.8117,1953.0
2019-08-21 14:30:00,234.6,234.6,234.47,234.54,901.0,221.8212,221.8212,221.6983,221.7644,901.0
2019-08-21 14:35:00,234.39,234.48,234.22,234.31,2310.0,221.6226,221.7077,221.4619,221.547,2310.0
2019-08-21 14:40:00,234.16,234.31,234.16,234.26,1707.0,221.4051,221.547,221.4051,221.4997,1707.0
2019-08-21 14:45:00,234.17,234.18,233.8,234.02,3907.0,221.4146,221.4241,221.0648,221.2728,3907.0
2019-08-21 14:50:00,233.93,234.09,233.85,233.89,2051.0,221.1877,221.339,221.112,221.1498,2051.0
2019-08-21 14:55:00,233.81,233.92,233.79,233.92,1199.0,221.0742,221.1782,221.0553,221.1782,1199.0
2019-08-21 15:00:00,233.98,234.45,233.92,234.14,2810.0,221.2349,221.6793,221.1782,221.3862,2810.0
2019-08-21 15:05:00,234.15,234.36,233.88,234.22,4589.0,221.3957,221.5942,221.1404,221.4619,4589.0
2019-08-21 15:10:00,234.26,234.38,234.2,234.28,2225.0,221.4997,221.6132,221.443,221.5186,2225.0
2019-08-21 15:15:00,234.31,234.64,234.31,234.64,3060.0,221.547,221.859,221.547,221.859,3060.0
2019-08-21 15:20:00,234.59,234.77,234.53,234.64,1585.0,221.8117,221.9819,221.755,221.859,1585.0
2019-08-21 15:25:00,234.69,235.0,234.69,234.84,2610.0,221.9063,222.1994,221.9063,222.0481,2610.0
2019-08-21 15:30:00,234.85,235.04,234.85,234.95,2141.0,222.0576,222.2372,222.0576,222.1521,2141.0
2019-08-21 15:35:00,234.96,235.1,234.9,235.05,5307.0,222.1616,222.2939,222.1048,222.2467,5307.0
2019-08-21 15:40:00,235.07,235.1,234.89,234.95,4299.0,222.2656,222.2939,222.0954,222.1521,4299.0
2019-08-21 15:45:00,234.93,235.41,234.92,235.05,18939.0,222.1332,222.5871,222.1237,222.2467,18939.0
2019-08-21 15:50:00,235.13,235.16,234.97,235.12,11713.0,222.3223,222.3507,222.171,222.3129,11713.0
2019-08-21 15:55:00,235.19,235.23,234.91,235.0,16049.0,222.379,222.4169,222.1143,222.1994,16049.0
2019-08-22 09:30:00,235.64,236.68,235.43,236.36,8850.0,222.8045,223.7879,222.606,223.4853,8850.0
2019-08-22 09:35:00,236.08,236.09,235.51,235.87,7240.0,223.2206,223.23,222.6816,223.022,7240.0
2019-08-22 09:40:00,236.16,236.74,235.92,236.74,4225.0,223.2962,223.8446,223.0693,223.8446,4225.0
2019-08-22 09:45:00,236.73,237.36,236.59,236.59,3961.0,223.8352,224.4308,223.7028,223.7028,3961.0
2019-08-22 09:50:00,236.78,236.78,235.76,235.96,10946.0,223.8824,223.8824,222.918,223.1071,10946.0
2019-08-22 09:55:00,235.96,236.14,235.92,236.14,1900.0,223.1071,223.2773,223.0693,223.2773,1900.0
2019-08-22 10:00:00,236.06,236.49,235.6,236.36,10544.0,223.2016,223.6082,222.7667,223.4853,10544.0
2019-08-22 10:05:00,236.27,236.38,236.0,236.27,8817.0,223.4002,223.5042,223.1449,223.4002,8817.0
2019-08-22 10:10:00,236.26,236.49,236.05,236.16,6885.0,223.3908,223.6082,223.1922,223.2962,6885.0
2019-08-22 10:15:00,236.07,236.4,236.07,236.4,4831.0,223.2111,223.5231,223.2111,223.5231,4831.0
2019-08-22 10:20:00,236.27,236.27,235.61,235.61,23674.0,223.4002,223.4002,222.7762,222.7762,23674.0
2019-08-22 10:25:00,235.56,235.87,234.74,234.99,11396.0,222.7289,223.022,221.9535,222.1899,11396.0
2019-08-22 10:30:00,235.07,235.2,234.72,234.79,25673.0,222.2656,222.3885,221.9346,222.0008,25673.0
2019-08-22 10:35:00,234.62,234.8,234.34,234.77,2801.0,221.8401,222.0103,221.5753,221.9819,2801.0
2019-08-22 10:40:00,234.59,235.26,234.45,234.92,9158.0,221.8117,222.4452,221.6793,222.1237,9158.0
2019-08-22 10:45:00,234.72,234.96,234.36,234.59,3800.0,221.9346,222.1616,221.5942,221.8117,3800.0
2019-08-22 10:50:00,234.61,234.61,233.91,234.15,3468.0,221.8306,221.8306,221.1688,221.3957,3468.0
2019-08-22 10:55:00,233.87,234.35,233.84,234.07,14810.0,221.1309,221.5848,221.1026,221.32,14810.0
2019-08-22 11:00:00,234.05,234.59,234.04,234.23,12561.0,221.3011,221.8117,221.2917,221.4713,12561.0
2019-08-22 11:05:00,234.27,235.55,234.15,235.31,3000.0,221.5092,222.7194,221.3957,222.4925,3000.0
2019-08-22 11:10:00,235.29,235.69,235.27,235.69,5700.0,222.4736,222.8518,222.4547,222.8518,5700.0
2019-08-22 11:15:00,235.51,235.79,235.44,235.47,4650.0,222.6816,222.9464,222.6154,222.6438,4650.0
2019-08-22 11:20:00,235.45,235.79,235.39,235.58,4900.0,222.6249,222.9464,222.5681,222.7478,4900.0
2019-08-22 11:25:00,235.56,235.68,235.26,235.54,12392.0,222.7289,222.8423,222.4452,222.71,12392.0
2019-08-22 11:30:00,235.45,236.08,235.43,236.0,5600.0,222.6249,223.2206,222.606,223.1449,5600.0
2019-08-22 11:35:00,236.0,236.05,235.84,235.88,1200.0,223.1449,223.1922,222.9936,223.0315,1200.0
2019-08-22 11:40:00,236.06,236.08,235.72,235.89,2606.0,223.2016,223.2206,222.8802,223.0409,2606.0
2019-08-22 11:45:00,235.87,235.95,235.47,235.54,3232.0,223.022,223.0976,222.6438,222.71,3232.0
2019-08-22 11:50:00,235.45,235.8,235.41,235.57,4216.0,222.6249,222.9558,222.5871,222.7383,4216.0
2019-08-22 11:55:00,235.54,235.63,235.23,235.49,2020.0,222.71,222.7951,222.4169,222.6627,2020.0
2019-08-22 12:00:00,235.41,235.9,235.41,235.85,5575.0,222.5871,223.0504,222.5871,223.0031,5575.0
2019-08-22 12:05:00,235.84,236.09,235.84,236.09,1500.0,222.9936,223.23,222.9936,223.23,1500.0
2019-08-22 12:10:00,236.09,236.1,235.89,235.93,2000.0,223.23,223.2395,223.0409,223.0787,2000.0
2019-08-22 12:15:00,236.04,236.23,235.84,236.23,1500.0,223.1827,223.3624,222.9936,223.3624,1500.0
2019-08-22 12:20:00,236.06,236.06,235.87,235.99,1210.0,223.2016,223.2016,223.022,223.1355,1210.0
2019-08-22 12:25:00,236.01,236.06,235.86,235.87,1100.0,223.1544,223.2016,223.0125,223.022,1100.0
2019-08-22 12:30:00,235.88,236.0,235.77,235.85,3100.0,223.0315,223.1449,222.9274,223.0031,3100.0
2019-08-22 12:35:00,235.89,235.97,235.71,235.88,1200.0,223.0409,223.1166,222.8707,223.0315,1200.0
2019-08-22 12:40:00,235.95,236.02,235.85,236.02,2632.0,223.0976,223.1638,223.0031,223.1638,2632.0
2019-08-22 12:45:00,236.09,236.19,235.97,236.19,1300.0,223.23,223.3246,223.1166,223.3246,1300.0
2019-08-22 12:50:00,236.26,236.37,236.16,236.37,1800.0,223.3908,223.4948,223.2962,223.4948,1800.0
2019-08-22 12:55:00,236.21,236.34,236.01,236.13,1700.0,223.3435,223.4664,223.1544,223.2678,1700.0
2019-08-22 13:00:00,236.15,236.22,236.11,236.12,1401.0,223.2867,223.3529,223.2489,223.2584,1401.0
2019-08-22 13:05:00,236.0,236.09,235.9,236.01,1900.0,223.1449,223.23,223.0504,223.1544,1900.0
2019-08-22 13:10:00,236.04,236.49,236.02,236.4,3600.0,223.1827,223.6082,223.1638,223.5231,3600.0
2019-08-22 13:15:00,236.4,236.55,236.26,236.31,1100.0,223.5231,223.665,223.3908,223.438,1100.0
2019-08-22 13:20:00,236.31,236.61,236.15,236.22,5642.0,223.438,223.7217,223.2867,223.3529,5642.0
2019-08-22 13:25:00,236.3,236.3,235.89,235.97,1600.0,223.4286,223.4286,223.0409,223.1166,1600.0
2019-08-22 13:30:00,236.0,236.11,235.93,236.01,2343.0,223.1449,223.2489,223.0787,223.1544,2343.0
2019-08-22 13:35:00,235.96,236.14,235.89,236.12,1300.0,223.1071,223.2773,223.0409,223.2584,1300.0
2019-08-22 13:40:00,236.17,236.23,236.05,236.05,1262.0,223.3057,223.3624,223.1922,223.1922,1262.0
2019-08-22 13:45:00,236.09,236.24,236.07,236.07,2000.0,223.23,223.3718,223.2111,223.2111,2000.0
2019-08-22 13:50:00,236.06,236.47,236.06,236.47,1607.0,223.2016,223.5893,223.2016,223.5893,1607.0
2019-08-22 13:55:00,236.47,236.67,236.47,236.62,2100.0,223.5893,223.7784,223.5893,223.7311,2100.0
2019-08-22 14:00:00,236.63,236.72,236.59,236.72,1201.0,223.7406,223.8257,223.7028,223.8257,1201.0
2019-08-22 14:05:00,236.79,236.93,236.6,236.93,2342.0,223.8919,224.0243,223.7122,224.0243,2342.0
2019-08-22 14:10:00,236.79,236.79,236.49,236.66,2465.0,223.8919,223.8919,223.6082,223.769,2465.0
2019-08-22 14:15:00,236.77,236.77,236.5,236.5,2810.0,223.873,223.873,223.6177,223.6177,2810.0
2019-08-22 14:20:00,236.48,236.48,236.1,236.1,2076.0,223.5988,223.5988,223.2395,223.2395,2076.0
2019-08-22 14:25:00,236.19,236.19,235.88,235.9,2470.0,223.3246,223.3246,223.0315,223.0504,2470.0
2019-08-22 14:30:00,235.84,235.98,235.84,235.98,2140.0,222.9936,223.126,222.9936,223.126,2140.0
2019-08-22 14:35:00,235.99,236.2,235.96,236.08,1200.0,223.1355,223.334,223.1071,223.2206,1200.0
2019-08-22 14:40:00,236.09,236.22,236.05,236.17,2200.0,223.23,223.3529,223.1922,223.3057,2200.0
2019-08-22 14:45:00,236.2,236.55,236.2,236.34,3029.0,223.334,223.665,223.334,223.4664,3029.0
2019-08-22 14:50:00,236.4,236.66,236.4,236.66,1750.0,223.5231,223.769,223.5231,223.769,1750.0
2019-08-22 14:55:00,236.56,236.85,236.55,236.55,4225.0,223.6744,223.9486,223.665,223.665,4225.0
2019-08-22 15:00:00,236.48,236.61,236.33,236.45,2100.0,223.5988,223.7217,223.4569,223.5704,2100.0
2019-08-22 15:05:00,236.33,236.41,236.25,236.37,1946.0,223.4569,223.5326,223.3813,223.4948,1946.0
2019-08-22 15:10:00,236.28,236.28,235.98,236.04,3896.0,223.4097,223.4097,223.126,223.1827,3896.0
2019-08-22 15:15:00,236.12,236.14,235.9,236.07,2775.0,223.2584,223.2773,223.0504,223.2111,2775.0
2019-08-22 15:20:00,236.04,236.09,235.85,235.85,2500.0,223.1827,223.23,223.0031,223.0031,2500.0
2019-08-22 15:25:00,235.86,236.05,235.83,236.05,6267.0,223.0125,223.1922,222.9842,223.1922,6267.0
2019-08-22 15:30:00,236.09,236.26,235.94,236.22,5832.0,223.23,223.3908,223.0882,223.3529,5832.0
2019-08-22 15:35:00,236.17,236.38,236.08,236.34,3542.0,223.3057,223.5042,223.2206,223.4664,3542.0
2019-08-22 15:40:00,236.31,236.5,236.3,236.43,6720.0,223.438,223.6177,223.4286,223.5515,6720.0
2019-08-22 15:45:00,236.38,236.38,236.01,236.08,9170.0,223.5042,223.5042,223.1544,223.2206,9170.0
2019-08-22 15:50:00,236.04,236.54,236.04,236.54,8536.0,223.1827,223.6555,223.1827,223.6555,8536.0
2019-08-22 15:55:00,236.5,236.5,235.88,235.99,25406.0,223.6177,223.6177,223.0315,223.1355,25406.0
2019-08-23 09:30:00,235.22,235.47,234.39,234.62,7518.0,222.4074,222.6438,221.6226,221.8401,7518.0
2019-08-23 09:35:00,234.4,234.75,233.33,234.7,20580.0,221.6321,221.963,220.6204,221.9157,20580.0
2019-08-23 09:40:00,234.69,235.5,234.21,234.67,5713.0,221.9063,222.6722,221.4524,221.8874,5713.0
2019-08-23 09:45:00,234.76,234.97,234.25,234.25,2200.0,221.9725,222.171,221.4902,221.4902,2200.0
2019-08-23 09:50:00,234.2,235.07,234.17,234.93,3900.0,221.443,222.2656,221.4146,222.1332,3900.0
2019-08-23 09:55:00,234.89,235.39,234.79,235.39,2200.0,222.0954,222.5681,222.0008,222.5681,2200.0
2019-08-23 10:00:00,235.01,236.13,234.72,236.04,2782.0,222.2088,223.2678,221.9346,223.1827,2782.0
2019-08-23 10:05:00,235.84,235.89,235.27,235.41,1800.0,222.9936,223.0409,222.4547,222.5871,1800.0
2019-08-23 10:10:00,234.9,235.35,234.89,235.35,1103.0,222.1048,222.5303,222.0954,222.5303,1103.0
2019-08-23 10:15:00,235.66,236.1,235.49,236.1,1603.0,222.8234,223.2395,222.6627,223.2395,1603.0
2019-08-23 10:20:00,236.18,236.38,235.82,236.29,2600.0,223.3151,223.5042,222.9747,223.4191,2600.0
2019-08-23 10:25:00,236.21,236.33,236.01,236.18,2300.0,223.3435,223.4569,223.1544,223.3151,2300.0
2019-08-23 10:30:00,236.15,236.48,235.91,236.48,2300.0,223.2867,223.5988,223.0598,223.5988,2300.0
2019-08-23 10:35:00,236.59,237.13,236.47,237.13,1482.0,223.7028,224.2134,223.5893,224.2134,1482.0
2019-08-23 10:40:00,237.13,237.18,236.42,236.8,8470.0,224.2134,224.2606,223.542,223.9013,8470.0
2019-08-23 10:45:00,237.01,237.18,236.84,237.12,4531.0,224.0999,224.2606,223.9392,224.2039,4531.0
2019-08-23 10:50:00,237.16,237.7,237.14,237.7,4297.0,224.2417,224.7523,224.2228,224.7523,4297.0
2019-08-23 10:55:00,237.46,237.57,237.06,237.07,7255.0,224.5254,224.6294,224.1472,224.1566,7255.0
2019-08-23 11:00:00,236.94,236.94,234.29,234.99,7700.0,224.0337,224.0337,221.5281,222.1899,7700.0
2019-08-23 11:05:00,234.81,235.41,233.72,234.32,19627.0,222.0197,222.5871,220.9891,221.5564,19627.0
2019-08-23 11:10:00,234.25,235.34,233.75,235.34,18211.0,221.4902,222.5209,221.0175,222.5209,18211.0
2019-08-23 11:15:00,235.36,235.8,235.14,235.57,3728.0,222.5398,222.9558,222.3318,222.7383,3728.0
2019-08-23 11:20:00,235.3,235.8,234.92,235.0,2940.0,222.483,222.9558,222.1237,222.1994,2940.0
2019-08-23 11:25:00,235.0,235.29,234.79,235.0,9829.0,222.1994,222.4736,222.0008,222.1994,9829.0
2019-08-23 11:30:00,235.23,235.23,234.71,235.07,5462.0,222.4169,222.4169,221.9252,222.2656,5462.0
2019-08-23 11:35:00,234.96,235.09,234.59,234.93,4923.0,222.1616,222.2845,221.8117,222.1332,4923.0
2019-08-23 11:40:00,235.09,235.38,234.85,235.36,5900.0,222.2845,222.5587,222.0576,222.5398,5900.0
2019-08-23 11:45:00,235.25,235.28,234.7,235.04,10379.0,222.4358,222.4641,221.9157,222.2372,10379.0
2019-08-23 11:50:00,234.79,235.25,234.77,234.98,2900.0,222.0008,222.4358,221.9819,222.1805,2900.0
2019-08-23 11:55:00,234.9,235.03,234.4,234.51,5300.0,222.1048,222.2278,221.6321,221.7361,5300.0
2019-08-23 12:00:00,234.51,234.9,234.34,234.54,10940.0,221.7361,222.1048,221.5753,221.7644,10940.0
2019-08-23 12:05:00,234.49,234.59,234.15,234.59,5590.0,221.7172,221.8117,221.3957,221.8117,5590.0
2019-08-23 12:10:00,234.66,235.18,234.41,235.0,4147.0,221.8779,222.3696,221.6415,222.1994,4147.0
2019-08-23 12:15:00,235.11,235.23,234.89,234.89,1966.0,222.3034,222.4169,222.0954,222.0954,1966.0
2019-08-23 12:20:00,234.8,234.8,234.34,234.48,4851.0,222.0103,222.0103,221.5753,221.7077,4851.0
2019-08-23 12:25:00,234.43,234.46,234.0,234.0,2200.0,221.6604,221.6888,221.2539,221.2539,2200.0
2019-08-23 12:30:00,234.19,234.58,234.18,234.58,3021.0,221.4335,221.8023,221.4241,221.8023,3021.0
2019-08-23 12:35:00,234.62,234.68,234.37,234.51,1500.0,221.8401,221.8968,221.6037,221.7361,1500.0
2019-08-23 12:40:00,234.5,234.62,233.99,234.04,1002.0,221.7266,221.8401,221.2444,221.2917,1002.0
2019-08-23 12:45:00,234.05,234.36,234.02,234.03,3042.0,221.3011,221.5942,221.2728,221.2822,3042.0
2019-08-23 12:50:00,234.13,234.39,234.04,234.39,5000.0,221.3768,221.6226,221.2917,221.6226,5000.0
2019-08-23 12:55:00,234.31,234.43,234.14,234.35,2850.0,221.547,221.6604,221.3862,221.5848,2850.0
2019-08-23 13:00:00,234.21,234.38,233.97,234.18,6300.0,221.4524,221.6132,221.2255,221.4241,6300.0
2019-08-23 13:05:00,234.02,234.36,233.82,233.99,6100.0,221.2728,221.5942,221.0837,221.2444,6100.0
2019-08-23 13:10:00,234.11,234.93,233.98,234.83,3414.0,221.3579,222.1332,221.2349,222.0386,3414.0
2019-08-23 13:15:00,234.71,234.76,233.75,233.94,5572.0,221.9252,221.9725,221.0175,221.1971,5572.0
2019-08-23 13:20:00,233.85,234.08,233.72,233.96,2559.0,221.112,221.3295,220.9891,221.216,2559.0
2019-08-23 13:25:00,233.89,234.29,233.78,234.29,4000.0,221.1498,221.5281,221.0458,221.5281,4000.0
2019-08-23 13:30:00,234.09,234.21,233.97,234.09,1200.0,221.339,221.4524,221.2255,221.339,1200.0
2019-08-23 13:35:00,234.17,234.36,234.0,234.35,3515.0,221.4146,221.5942,221.2539,221.5848,3515.0
2019-08-23 13:40:00,234.28,234.29,234.06,234.16,1900.0,221.5186,221.5281,221.3106,221.4051,1900.0
2019-08-23 13:45:00,234.1,234.75,234.06,234.51,11394.0,221.3484,221.963,221.3106,221.7361,11394.0
2019-08-23 13:50:00,234.59,234.6,234.15,234.54,4834.0,221.8117,221.8212,221.3957,221.7644,4834.0
2019-08-23 13:55:00,234.56,234.61,234.13,234.28,1484.0,221.7834,221.8306,221.3768,221.5186,1484.0
2019-08-23 14:00:00,234.11,234.19,233.89,234.09,2722.0,221.3579,221.4335,221.1498,221.339,2722.0
2019-08-23 14:05:00,234.02,234.28,233.92,233.96,1400.0,221.2728,221.5186,221.1782,221.216,1400.0
2019-08-23 14:10:00,233.96,234.0,233.84,233.87,1300.0,221.216,221.2539,221.1026,221.1309,1300.0
2019-08-23 14:15:00,233.95,234.08,233.72,233.86,5708.0,221.2066,221.3295,220.9891,221.1215,5708.0
2019-08-23 14:20:00,233.82,234.1,233.72,234.1,4900.0,221.0837,221.3484,220.9891,221.3484,4900.0
2019-08-23 14:25:00,234.06,234.17,233.9,234.16,3300.0,221.3106,221.4146,221.1593,221.4051,3300.0
2019-08-23 14:30:00,234.24,234.44,234.17,234.17,2256.0,221.4808,221.6699,221.4146,221.4146,2256.0
2019-08-23 14:35:00,234.28,234.28,233.93,234.02,3551.0,221.5186,221.5186,221.1877,221.2728,3551.0
2019-08-23 14:40:00,234.0,234.19,233.85,234.09,11620.0,221.2539,221.4335,221.112,221.339,11620.0
2019-08-23 14:45:00,234.09,234.17,233.64,234.1,8375.0,221.339,221.4146,220.9135,221.3484,8375.0
2019-08-23 14:50:00,233.91,233.97,233.78,233.82,5666.0,221.1688,221.2255,221.0458,221.0837,5666.0
2019-08-23 14:55:00,233.82,234.05,233.73,233.94,5010.0,221.0837,221.3011,220.9986,221.1971,5010.0
2019-08-23 15:00:00,233.87,233.91,233.58,233.86,8290.0,221.1309,221.1688,220.8567,221.1215,8290.0
2019-08-23 15:05:00,233.86,234.17,233.62,233.78,7523.0,221.1215,221.4146,220.8946,221.0458,7523.0
2019-08-23 15:10:00,233.71,233.96,233.46,233.58,14605.0,220.9797,221.216,220.7433,220.8567,14605.0
2019-08-23 15:15:00,233.59,233.88,233.27,233.4,6287.0,220.8662,221.1404,220.5636,220.6865,6287.0
2019-08-23 15:20:00,233.4,233.6,233.07,233.35,4300.0,220.6865,220.8756,220.3745,220.6393,4300.0
2019-08-23 15:25:00,233.25,233.48,233.0,233.16,11461.0,220.5447,220.7622,220.3083,220.4596,11461.0
2019-08-23 15:30:00,233.29,233.41,232.96,233.13,16275.0,220.5825,220.696,220.2705,220.4312,16275.0
2019-08-23 15:35:00,233.13,233.51,232.65,232.65,9806.0,220.4312,220.7905,219.9774,219.9774,9806.0
2019-08-23 15:40:00,232.52,233.15,232.43,233.05,13058.0,219.8545,220.4502,219.7694,220.3556,13058.0
2019-08-23 15:45:00,233.0,233.34,232.76,232.8,9516.0,220.3083,220.6298,220.0814,220.1192,9516.0
2019-08-23 15:50:00,232.73,232.91,231.95,232.75,40723.0,220.053,220.2232,219.3155,220.0719,40723.0
2019-08-23 15:55:00,232.61,233.16,231.96,233.01,94213.0,219.9396,220.4596,219.325,220.3178,94213.0
2019-08-26 09:30:00,235.09,236.22,235.0,236.22,5573.0,222.2845,223.3529,222.1994,223.3529,5573.0
2019-08-26 09:35:00,236.01,236.39,235.2,235.7,2510.0,223.1544,223.5137,222.3885,222.8613,2510.0
2019-08-26 09:40:00,235.36,235.45,234.51,234.58,3794.0,222.5398,222.6249,221.7361,221.8023,3794.0
2019-08-26 09:45:00,235.1,235.12,233.7,233.71,1404.0,222.2939,222.3129,220.9702,220.9797,1404.0
2019-08-26 09:50:00,234.28,234.99,234.15,234.65,2727.0,221.5186,222.1899,221.3957,221.8685,2727.0
2019-08-26 09:55:00,234.84,235.14,234.84,234.91,700.0,222.0481,222.3318,222.0481,222.1143,700.0
2019-08-26 10:00:00,234.95,234.95,233.85,233.85,1530.0,222.1521,222.1521,221.112,221.112,1530.0
2019-08-26 10:05:00,233.52,233.53,233.04,233.06,2610.0,220.8,220.8095,220.3461,220.3651,2610.0
2019-08-26 10:10:00,232.6,232.6,231.89,231.89,600.0,219.9301,219.9301,219.2588,219.2588,600.0
2019-08-26 10:15:00,231.74,231.8,231.13,231.13,910.0,219.117,219.1737,218.5402,218.5402,910.0
2019-08-26 10:20:00,231.5,231.66,230.97,230.97,1100.0,218.89,219.0413,218.3889,218.3889,1100.0
2019-08-26 10:25:00,231.35,231.57,231.2,231.5,949.0,218.7482,218.9562,218.6064,218.89,949.0
2019-08-26 10:30:00,231.02,231.03,230.61,230.9,2075.0,218.4362,218.4456,218.0485,218.3227,2075.0
2019-08-26 10:35:00,231.01,231.26,230.97,231.22,3900.0,218.4267,218.6631,218.3889,218.6253,3900.0
2019-08-26 10:40:00,231.12,231.33,230.7,231.12,3223.0,218.5307,218.7293,218.1336,218.5307,3223.0
2019-08-26 10:45:00,230.78,231.16,230.65,230.96,5215.0,218.2093,218.5686,218.0863,218.3794,5215.0
2019-08-26 10:50:00,231.1,231.36,230.87,231.1,1130.0,218.5118,218.7577,218.2944,218.5118,1130.0
2019-08-26 10:55:00,230.8,230.8,230.15,230.44,5611.0,218.2282,218.2282,217.6136,217.8878,5611.0
2019-08-26 11:00:00,230.52,231.07,230.23,230.75,9100.0,217.9634,218.4835,217.6892,218.1809,9100.0
2019-08-26 11:05:00,230.85,231.27,230.31,231.17,3230.0,218.2754,218.6726,217.7649,218.578,3230.0
2019-08-26 11:10:00,230.81,231.33,230.65,230.95,1600.0,218.2376,218.7293,218.0863,218.37,1600.0
2019-08-26 11:15:00,231.0,231.0,230.04,230.04,2100.0,218.4173,218.4173,217.5096,217.5096,2100.0
2019-08-26 11:20:00,230.12,230.37,229.89,230.37,1200.0,217.5852,217.8216,217.3677,217.8216,1200.0
2019-08-26 11:25:00,230.14,230.2,229.85,230.01,2700.0,217.6041,217.6608,217.3299,217.4812,2700.0
2019-08-26 11:30:00,230.17,230.34,229.78,230.2,4523.0,217.6325,217.7932,217.2637,217.6608,4523.0
2019-08-26 11:35:00,230.17,230.49,230.12,230.29,3300.0,217.6325,217.935,217.5852,217.7459,3300.0
2019-08-26 11:40:00,230.28,230.28,229.63,230.03,5616.0,217.7365,217.7365,217.1219,217.5001,5616.0
2019-08-26 11:45:00,229.99,230.29,229.8,230.29,7100.0,217.4623,217.7459,217.2826,217.7459,7100.0
2019-08-26 11:50:00,230.16,230.48,229.42,229.42,5015.0,217.623,217.9256,216.9233,216.9233,5015.0
2019-08-26 11:55:00,229.85,229.96,229.17,229.27,1922.0,217.3299,217.4339,216.687,216.7815,1922.0
2019-08-26 12:00:00,229.43,229.67,229.39,229.67,1300.0,216.9328,217.1597,216.895,217.1597,1300.0
2019-08-26 12:05:00,229.54,229.68,229.43,229.67,4300.0,217.0368,217.1692,216.9328,217.1597,4300.0
2019-08-26 12:10:00,229.64,229.86,229.54,229.55,3100.0,217.1314,217.3394,217.0368,217.0463,3100.0
2019-08-26 12:15:00,229.61,229.82,229.34,229.34,1863.0,217.103,217.3015,216.8477,216.8477,1863.0
2019-08-26 12:20:00,229.3,230.11,229.3,230.11,2077.0,216.8099,217.5757,216.8099,217.5757,2077.0
2019-08-26 12:25:00,230.23,230.45,230.03,230.08,3324.0,217.6892,217.8972,217.5001,217.5474,3324.0
2019-08-26 12:30:00,229.96,230.4,229.88,230.35,3500.0,217.4339,217.85,217.3583,217.8027,3500.0
2019-08-26 12:35:00,230.32,230.34,230.09,230.32,845.0,217.7743,217.7932,217.5568,217.7743,845.0
2019-08-26 12:40:00,230.27,230.32,229.82,229.82,900.0,217.727,217.7743,217.3015,217.3015,900.0
2019-08-26 12:45:00,229.87,230.17,229.85,230.14,2300.0,217.3488,217.6325,217.3299,217.6041,2300.0
2019-08-26 12:50:00,230.13,230.22,229.86,230.05,1202.0,217.5947,217.6798,217.3394,217.519,1202.0
2019-08-26 12:55:00,230.29,230.3,229.87,229.96,1400.0,217.7459,217.7554,217.3488,217.4339,1400.0
2019-08-26 13:00:00,230.05,230.18,229.85,230.01,1422.0,217.519,217.6419,217.3299,217.4812,1422.0
2019-08-26 13:05:00,230.12,230.14,229.84,230.05,2000.0,217.5852,217.6041,217.3205,217.519,2000.0
2019-08-26 13:10:00,230.04,230.04,229.69,229.97,7500.0,217.5096,217.5096,217.1786,217.4434,7500.0
2019-08-26 13:15:00,229.96,230.29,229.76,229.76,4403.0,217.4339,217.7459,217.2448,217.2448,4403.0
2019-08-26 13:20:00,229.88,230.02,229.88,229.98,1500.0,217.3583,217.4907,217.3583,217.4528,1500.0
2019-08-26 13:25:00,229.88,230.01,229.81,229.99,2904.0,217.3583,217.4812,217.2921,217.4623,2904.0
2019-08-26 13:30:00,229.91,230.08,229.85,230.07,2800.0,217.3866,217.5474,217.3299,217.5379,2800.0
2019-08-26 13:35:00,230.14,230.25,230.13,230.13,4061.0,217.6041,217.7081,217.5947,217.5947,4061.0
2019-08-26 13:40:00,230.2,230.37,230.15,230.35,1212.0,217.6608,217.8216,217.6136,217.8027,1212.0
2019-08-26 13:45:00,230.31,230.79,230.31,230.71,2100.0,217.7649,218.2187,217.7649,218.1431,2100.0
2019-08-26 13:50:00,230.73,230.74,230.57,230.64,1690.0,218.162,218.1714,218.0107,218.0769,1690.0
2019-08-26 13:55:00,230.6,230.74,230.6,230.61,604.0,218.0391,218.1714,218.0391,218.0485,604.0
2019-08-26 14:00:00,230.43,230.54,230.04,230.04,1000.0,217.8783,217.9823,217.5096,217.5096,1000.0
2019-08-26 14:05:00,230.09,230.32,230.09,230.19,659.0,217.5568,217.7743,217.5568,217.6514,659.0
2019-08-26 14:10:00,230.19,230.35,230.16,230.16,2400.0,217.6514,217.8027,217.623,217.623,2400.0
2019-08-26 14:15:00,230.14,230.17,229.79,229.89,3200.0,217.6041,217.6325,217.2732,217.3677,3200.0
2019-08-26 14:20:00,229.97,230.21,229.97,230.21,900.0,217.4434,217.6703,217.4434,217.6703,900.0
2019-08-26 14:25:00,229.99,230.22,229.94,230.09,4787.0,217.4623,217.6798,217.415,217.5568,4787.0
2019-08-26 14:30:00,230.11,230.38,229.99,230.28,4792.0,217.5757,217.831,217.4623,217.7365,4792.0
2019-08-26 14:35:00,230.12,230.36,230.12,230.36,1139.0,217.5852,217.8121,217.5852,217.8121,1139.0
2019-08-26 14:40:00,230.28,230.33,230.2,230.2,1200.0,217.7365,217.7838,217.6608,217.6608,1200.0
2019-08-26 14:45:00,230.16,230.21,229.9,229.98,825.0,217.623,217.6703,217.3772,217.4528,825.0
2019-08-26 14:50:00,230.03,230.53,230.03,230.53,3456.0,217.5001,217.9729,217.5001,217.9729,3456.0
2019-08-26 14:55:00,230.48,230.72,230.47,230.57,1863.0,217.9256,218.1525,217.9161,218.0107,1863.0
2019-08-26 15:00:00,230.66,231.1,230.65,231.05,1400.0,218.0958,218.5118,218.0863,218.4645,1400.0
2019-08-26 15:05:00,230.82,230.88,230.61,230.86,1140.0,218.2471,218.3038,218.0485,218.2849,1140.0
2019-08-26 15:10:00,230.83,230.94,230.7,230.94,2140.0,218.2565,218.3605,218.1336,218.3605,2140.0
2019-08-26 15:15:00,230.91,231.14,230.84,231.02,2203.0,218.3322,218.5496,218.266,218.4362,2203.0
2019-08-26 15:20:00,231.03,231.41,231.02,231.39,3099.0,218.4456,218.8049,218.4362,218.786,3099.0
2019-08-26 15:25:00,231.34,231.41,231.19,231.25,4934.0,218.7387,218.8049,218.5969,218.6537,4934.0
2019-08-26 15:30:00,231.34,231.49,231.15,231.15,2864.0,218.7387,218.8806,218.5591,218.5591,2864.0
2019-08-26 15:35:00,231.24,231.24,230.99,231.09,6216.0,218.6442,218.6442,218.4078,218.5024,6216.0
2019-08-26 15:40:00,231.17,231.23,231.01,231.01,4600.0,218.578,218.6347,218.4267,218.4267,4600.0
2019-08-26 15:45:00,230.94,231.03,230.76,230.76,5326.0,218.3605,218.4456,218.1903,218.1903,5326.0
2019-08-26 15:50:00,230.77,231.2,230.68,231.14,7866.0,218.1998,218.6064,218.1147,218.5496,7866.0
2019-08-26 15:55:00,231.2,231.78,231.11,231.66,22580.0,218.6064,219.1548,218.5213,219.0413,22580.0
2019-08-27 09:30:00,232.15,232.81,231.63,231.63,16389.0,219.5046,220.1287,219.013,219.013,16389.0
2019-08-27 09:35:00,231.68,232.08,231.67,231.79,1601.0,219.0602,219.4384,219.0508,219.1642,1601.0
2019-08-27 09:40:00,231.57,231.68,231.01,231.02,3220.0,218.9562,219.0602,218.4267,218.4362,3220.0
2019-08-27 09:45:00,231.0,231.37,231.0,231.11,5445.0,218.4173,218.7671,218.4173,218.5213,5445.0
2019-08-27 09:50:00,231.08,231.08,230.86,231.03,900.0,218.4929,218.4929,218.2849,218.4456,900.0
2019-08-27 09:55:00,231.1,231.1,230.47,230.47,2310.0,218.5118,218.5118,217.9161,217.9161,2310.0
2019-08-27 10:00:00,230.34,231.49,230.34,230.97,4906.0,217.7932,218.8806,217.7932,218.3889,4906.0
2019-08-27 10:05:00,230.99,231.3,230.22,230.59,3073.0,218.4078,218.7009,217.6798,218.0296,3073.0
2019-08-27 10:10:00,230.22,230.65,230.22,230.25,1111.0,217.6798,218.0863,217.6798,217.7081,1111.0
2019-08-27 10:15:00,230.16,230.51,230.16,230.51,800.0,217.623,217.954,217.623,217.954,800.0
2019-08-27 10:20:00,230.51,230.76,230.1,230.65,2772.0,217.954,218.1903,217.5663,218.0863,2772.0
2019-08-27 10:25:00,230.67,230.67,230.56,230.65,523.0,218.1052,218.1052,218.0012,218.0863,523.0
2019-08-27 10:30:00,230.69,230.69,230.65,230.65,300.0,218.1242,218.1242,218.0863,218.0863,300.0
2019-08-27 10:35:00,230.67,230.78,230.38,230.41,2919.0,218.1052,218.2093,217.831,217.8594,2919.0
2019-08-27 10:40:00,230.47,230.56,230.21,230.4,1686.0,217.9161,218.0012,217.6703,217.85,1686.0
2019-08-27 10:45:00,230.62,230.69,230.08,230.31,1700.0,218.058,218.1242,217.5474,217.7649,1700.0
2019-08-27 10:50:00,230.31,230.31,230.24,230.24,500.0,217.7649,217.7649,217.6987,217.6987,500.0
2019-08-27 10:55:00,230.22,230.37,230.03,230.22,2600.0,217.6798,217.8216,217.5001,217.6798,2600.0
2019-08-27 11:00:00,229.99,230.51,229.97,230.51,900.0,217.4623,217.954,217.4434,217.954,900.0
2019-08-27 11:05:00,230.42,230.42,230.04,230.17,1700.0,217.8689,217.8689,217.5096,217.6325,1700.0
2019-08-27 11:10:00,230.0,230.29,229.87,230.17,3100.0,217.4717,217.7459,217.3488,217.6325,3100.0
2019-08-27 11:15:00,230.17,230.43,229.67,229.95,8400.0,217.6325,217.8783,217.1597,217.4245,8400.0
2019-08-27 11:20:00,229.8,230.4,229.77,230.2,4599.0,217.2826,217.85,217.2543,217.6608,4599.0
2019-08-27 11:25:00,230.13,230.3,230.13,230.2,1100.0,217.5947,217.7554,217.5947,217.6608,1100.0
2019-08-27 11:30:00,229.96,230.34,229.96,230.21,500.0,217.4339,217.7932,217.4339,217.6703,500.0
2019-08-27 11:35:00,230.27,230.54,230.27,230.45,1946.0,217.727,217.9823,217.727,217.8972,1946.0
2019-08-27 11:40:00,230.49,230.77,230.43,230.77,2204.0,217.935,218.1998,217.8783,218.1998,2204.0
2019-08-27 11:45:00,230.95,231.0,230.69,230.85,1600.0,218.37,218.4173,218.1242,218.2754,1600.0
2019-08-27 11:50:00,230.82,230.84,230.53,230.53,1000.0,218.2471,218.266,217.9729,217.9729,1000.0
2019-08-27 11:55:00,230.69,230.69,230.41,230.65,3700.0,218.1242,218.1242,217.8594,218.0863,3700.0
2019-08-27 12:00:00,230.75,231.1,230.59,230.64,2000.0,218.1809,218.5118,218.0296,218.0769,2000.0
2019-08-27 12:05:00,230.51,230.57,230.33,230.56,2900.0,217.954,218.0107,217.7838,218.0012,2900.0
2019-08-27 12:10:00,230.42,230.48,230.04,230.04,1779.0,217.8689,217.9256,217.5096,217.5096,1779.0
2019-08-27 12:15:00,229.92,229.94,229.56,229.73,1300.0,217.3961,217.415,217.0557,217.2164,1300.0
2019-08-27 12:20:00,229.47,230.32,229.47,230.32,2300.0,216.9706,217.7743,216.9706,217.7743,2300.0
2019-08-27 12:25:00,230.32,230.73,230.29,230.59,13400.0,217.7743,218.162,217.7459,218.0296,13400.0
2019-08-27 12:30:00,230.53,230.72,229.65,229.91,7279.0,217.9729,218.1525,217.1408,217.3866,7279.0
2019-08-27 12:35:00,229.85,229.97,229.61,229.62,1042.0,217.3299,217.4434,217.103,217.1124,1042.0
2019-08-27 12:40:00,229.48,229.64,229.34,229.38,1918.0,216.9801,217.1314,216.8477,216.8855,1918.0
2019-08-27 12:45:00,229.59,229.76,229.59,229.68,500.0,217.0841,217.2448,217.0841,217.1692,500.0
2019-08-27 12:50:00,229.58,229.58,229.05,229.07,1100.0,217.0746,217.0746,216.5735,216.5924,1100.0
2019-08-27 12:55:00,228.85,229.06,228.85,229.06,3646.0,216.3844,216.5829,216.3844,216.5829,3646.0
2019-08-27 13:00:00,229.0,229.34,228.95,229.07,2100.0,216.5262,216.8477,216.4789,216.5924,2100.0
2019-08-27 13:05:00,229.12,229.25,228.96,229.24,800.0,216.6397,216.7626,216.4884,216.7531,800.0
2019-08-27 13:10:00,229.24,229.24,228.96,228.96,500.0,216.7531,216.7531,216.4884,216.4884,500.0
2019-08-27 13:15:00,228.89,229.29,228.88,229.27,1600.0,216.4222,216.8004,216.4127,216.7815,1600.0
2019-08-27 13:20:00,229.21,229.26,228.93,229.01,3011.0,216.7248,216.772,216.46,216.5357,3011.0
2019-08-27 13:25:00,228.97,229.5,228.95,229.5,4715.0,216.4978,216.999,216.4789,216.999,4715.0
2019-08-27 13:30:00,229.52,229.65,229.44,229.65,2031.0,217.0179,217.1408,216.9422,217.1408,2031.0
2019-08-27 13:35:00,229.76,230.31,229.7,229.99,1700.0,217.2448,217.7649,217.1881,217.4623,1700.0
2019-08-27 13:40:00,229.99,229.99,229.99,229.99,0.0,217.4623,217.4623,217.4623,217.4623,0.0
2019-08-27 13:45:00,229.92,230.13,229.92,230.04,1325.0,217.3961,217.5947,217.3961,217.5096,1325.0
2019-08-27 13:50:00,229.9,229.9,229.76,229.84,500.0,217.3772,217.3772,217.2448,217.3205,500.0
2019-08-27 13:55:00,229.77,229.98,229.74,229.98,1047.0,217.2543,217.4528,217.2259,217.4528,1047.0
2019-08-27 14:00:00,230.18,230.2,229.72,229.72,2200.0,217.6419,217.6608,217.207,217.207,2200.0
2019-08-27 14:05:00,229.84,230.02,229.83,230.02,1578.0,217.3205,217.4907,217.311,217.4907,1578.0
2019-08-27 14:10:00,229.66,229.66,229.66,229.66,100.0,217.1503,217.1503,217.1503,217.1503,100.0
2019-08-27 14:15:00,229.56,229.7,229.51,229.7,800.0,217.0557,217.1881,217.0084,217.1881,800.0
2019-08-27 14:20:00,229.7,229.94,229.68,229.89,1797.0,217.1881,217.415,217.1692,217.3677,1797.0
2019-08-27 14:25:00,229.84,229.89,229.58,229.6,3002.0,217.3205,217.3677,217.0746,217.0935,3002.0
2019-08-27 14:30:00,229.56,229.69,229.51,229.61,2200.0,217.0557,217.1786,217.0084,217.103,2200.0
2019-08-27 14:35:00,229.69,229.8,229.5,229.8,3061.0,217.1786,217.2826,216.999,217.2826,3061.0
2019-08-27 14:40:00,229.7,229.7,229.47,229.65,2800.0,217.1881,217.1881,216.9706,217.1408,2800.0
2019-08-27 14:45:00,229.75,229.92,229.55,229.91,3600.0,217.2354,217.3961,217.0463,217.3866,3600.0
2019-08-27 14:50:00,229.99,230.3,229.98,230.29,1000.0,217.4623,217.7554,217.4528,217.7459,1000.0
2019-08-27 14:55:00,230.36,230.39,230.36,230.38,700.0,217.8121,217.8405,217.8121,217.831,700.0
2019-08-27 15:00:00,230.54,230.85,230.45,230.85,1600.0,217.9823,218.2754,217.8972,218.2754,1600.0
2019-08-27 15:05:00,230.93,230.93,230.71,230.77,802.0,218.3511,218.3511,218.1431,218.1998,802.0
2019-08-27 15:10:00,230.72,230.72,230.2,230.32,1634.0,218.1525,218.1525,217.6608,217.7743,1634.0
2019-08-27 15:15:00,230.42,230.48,230.1,230.41,1700.0,217.8689,217.9256,217.5663,217.8594,1700.0
2019-08-27 15:20:00,230.16,230.45,230.0,230.42,5580.0,217.623,217.8972,217.4717,217.8689,5580.0
2019-08-27 15:25:00,230.55,230.58,230.38,230.49,5217.0,217.9918,218.0201,217.831,217.935,5217.0
2019-08-27 15:30:00,230.39,230.59,230.29,230.51,3100.0,217.8405,218.0296,217.7459,217.954,3100.0
2019-08-27 15:35:00,230.61,230.78,230.5,230.76,2750.0,218.0485,218.2093,217.9445,218.1903,2750.0
2019-08-27 15:40:00,230.79,231.06,230.66,230.9,3700.0,218.2187,218.474,218.0958,218.3227,3700.0
2019-08-27 15:45:00,230.88,231.29,230.77,231.18,4544.0,218.3038,218.6915,218.1998,218.5875,4544.0
2019-08-27 15:50:00,231.15,231.15,230.62,230.85,6353.0,218.5591,218.5591,218.058,218.2754,6353.0
2019-08-27 15:55:00,230.77,231.48,230.62,231.16,54490.0,218.1998,218.8711,218.058,218.5686,54490.0
2019-08-28 09:30:00,230.5,230.5,229.13,229.44,7027.0,217.9445,217.9445,216.6491,216.9422,7027.0
2019-08-28 09:35:00,229.11,229.45,228.24,228.57,2101.0,216.6302,216.9517,215.8076,216.1196,2101.0
2019-08-28 09:40:00,228.25,229.08,228.08,228.8,3277.0,215.8171,216.6019,215.6563,216.3371,3277.0
2019-08-28 09:45:00,228.78,228.78,228.6,228.61,400.0,216.3182,216.3182,216.148,216.1575,400.0
2019-08-28 09:50:00,228.92,229.52,228.67,229.47,1600.0,216.4506,217.0179,216.2142,216.9706,1600.0
2019-08-28 09:55:00,229.69,229.76,229.42,229.46,1500.0,217.1786,217.2448,216.9233,216.9612,1500.0
2019-08-28 10:00:00,229.58,229.87,229.44,229.67,700.0,217.0746,217.3488,216.9422,217.1597,700.0
2019-08-28 10:05:00,229.99,230.82,229.99,230.65,4799.0,217.4623,218.2471,217.4623,218.0863,4799.0
2019-08-28 10:10:00,230.83,230.83,230.51,230.51,13100.0,218.2565,218.2565,217.954,217.954,13100.0
2019-08-28 10:15:00,230.98,231.0,230.77,230.77,700.0,218.3984,218.4173,218.1998,218.1998,700.0
2019-08-28 10:20:00,230.81,231.2,230.8,231.08,3782.0,218.2376,218.6064,218.2282,218.4929,3782.0
2019-08-28 10:25:00,231.16,231.24,230.61,230.61,2812.0,218.5686,218.6442,218.0485,218.0485,2812.0
2019-08-28 10:30:00,230.75,231.06,230.7,231.06,1564.0,218.1809,218.474,218.1336,218.474,1564.0
2019-08-28 10:35:00,230.93,231.12,230.74,230.74,2203.0,218.3511,218.5307,218.1714,218.1714,2203.0
2019-08-28 10:40:00,230.8,231.47,230.8,231.47,1000.0,218.2282,218.8617,218.2282,218.8617,1000.0
2019-08-28 10:45:00,231.57,231.57,230.88,230.88,1700.0,218.9562,218.9562,218.3038,218.3038,1700.0
2019-08-28 10:50:00,230.68,230.69,230.17,230.65,3810.0,218.1147,218.1242,217.6325,218.0863,3810.0
2019-08-28 10:55:00,230.63,230.94,230.56,230.94,1000.0,218.0674,218.3605,218.0012,218.3605,1000.0
2019-08-28 11:00:00,231.11,231.11,230.79,230.82,817.0,218.5213,218.5213,218.2187,218.2471,817.0
2019-08-28 11:05:00,230.99,231.17,230.89,231.0,2043.0,218.4078,218.578,218.3133,218.4173,2043.0
2019-08-28 11:10:00,231.1,231.27,230.79,231.01,800.0,218.5118,218.6726,218.2187,218.4267,800.0
2019-08-28 11:15:00,231.17,231.17,231.08,231.09,400.0,218.578,218.578,218.4929,218.5024,400.0
2019-08-28 11:20:00,231.23,231.39,231.23,231.38,1001.0,218.6347,218.786,218.6347,218.7766,1001.0
2019-08-28 11:25:00,231.44,231.68,231.44,231.68,400.0,218.8333,219.0602,218.8333,219.0602,400.0
2019-08-28 11:30:00,231.71,231.71,231.71,231.71,200.0,219.0886,219.0886,219.0886,219.0886,200.0
2019-08-28 11:35:00,231.75,231.83,231.53,231.83,1200.0,219.1264,219.2021,218.9184,219.2021,1200.0
2019-08-28 11:40:00,231.92,232.16,231.74,231.98,6434.0,219.2872,219.5141,219.117,219.3439,6434.0
2019-08-28 11:45:00,232.0,232.2,231.81,231.81,2171.0,219.3628,219.5519,219.1831,219.1831,2171.0
2019-08-28 11:50:00,231.75,232.19,231.61,232.19,7201.0,219.1264,219.5424,218.994,219.5424,7201.0
2019-08-28 11:55:00,232.04,232.04,231.71,231.71,2921.0,219.4006,219.4006,219.0886,219.0886,2921.0
2019-08-28 12:00:00,231.74,231.76,231.66,231.66,800.0,219.117,219.1359,219.0413,219.0413,800.0
2019-08-28 12:05:00,231.74,231.74,231.53,231.54,600.0,219.117,219.117,218.9184,218.9279,600.0
2019-08-28 12:10:00,231.54,231.54,231.54,231.54,0.0,218.9279,218.9279,218.9279,218.9279,0.0
2019-08-28 12:15:00,231.15,231.51,231.15,231.39,1003.0,218.5591,218.8995,218.5591,218.786,1003.0
2019-08-28 12:20:00,231.37,231.47,231.37,231.47,400.0,218.7671,218.8617,218.7671,218.8617,400.0
2019-08-28 12:25:00,231.18,231.18,230.98,230.98,733.0,218.5875,218.5875,218.3984,218.3984,733.0
2019-08-28 12:30:00,231.0,231.35,231.0,231.12,816.0,218.4173,218.7482,218.4173,218.5307,816.0
2019-08-28 12:35:00,231.15,231.15,230.98,230.98,800.0,218.5591,218.5591,218.3984,218.3984,800.0
2019-08-28 12:40:00,230.94,230.94,230.88,230.88,202.0,218.3605,218.3605,218.3038,218.3038,202.0
2019-08-28 12:45:00,231.05,231.05,230.91,230.91,1252.0,218.4645,218.4645,218.3322,218.3322,1252.0
2019-08-28 12:50:00,231.0,231.33,230.97,231.33,763.0,218.4173,218.7293,218.3889,218.7293,763.0
2019-08-28 12:55:00,231.56,231.64,231.55,231.62,900.0,218.9468,219.0224,218.9373,219.0035,900.0
2019-08-28 13:00:00,231.72,231.72,231.4,231.4,800.0,219.0981,219.0981,218.7955,218.7955,800.0
2019-08-28 13:05:00,231.32,231.39,231.32,231.39,800.0,218.7198,218.786,218.7198,218.786,800.0
2019-08-28 13:10:00,231.34,231.34,231.06,231.12,1003.0,218.7387,218.7387,218.474,218.5307,1003.0
2019-08-28 13:15:00,231.0,231.35,230.99,231.35,800.0,218.4173,218.7482,218.4078,218.7482,800.0
2019-08-28 13:20:00,231.49,231.51,231.49,231.51,300.0,218.8806,218.8995,218.8806,218.8995,300.0
2019-08-28 13:25:00,231.26,231.5,231.26,231.49,592.0,218.6631,218.89,218.6631,218.8806,592.0
2019-08-28 13:30:00,231.38,231.41,231.36,231.41,1201.0,218.7766,218.8049,218.7577,218.8049,1201.0
2019-08-28 13:35:00,231.52,231.64,231.48,231.48,818.0,218.9089,219.0224,218.8711,218.8711,818.0
2019-08-28 13:40:00,231.47,231.66,231.47,231.66,1032.0,218.8617,219.0413,218.8617,219.0413,1032.0
2019-08-28 13:45:00,231.59,231.74,231.59,231.64,749.0,218.9751,219.117,218.9751,219.0224,749.0
2019-08-28 13:50:00,231.47,231.47,231.43,231.47,300.0,218.8617,218.8617,218.8238,218.8617,300.0
2019-08-28 13:55:00,231.39,231.4,231.31,231.31,404.0,218.786,218.7955,218.7104,218.7104,404.0
2019-08-28 14:00:00,231.36,231.47,231.34,231.36,1406.0,218.7577,218.8617,218.7387,218.7577,1406.0
2019-08-28 14:05:00,231.35,231.4,231.35,231.37,300.0,218.7482,218.7955,218.7482,218.7671,300.0
2019-08-28 14:10:00,231.46,231.46,231.27,231.27,841.0,218.8522,218.8522,218.6726,218.6726,841.0
2019-08-28 14:15:00,231.3,231.42,231.24,231.35,500.0,218.7009,218.8144,218.6442,218.7482,500.0
2019-08-28 14:20:00,231.31,231.32,231.06,231.22,1595.0,218.7104,218.7198,218.474,218.6253,1595.0
2019-08-28 14:25:00,231.16,231.16,230.89,230.89,1401.0,218.5686,218.5686,218.3133,218.3133,1401.0
2019-08-28 14:30:00,231.0,231.0,231.0,231.0,100.0,218.4173,218.4173,218.4173,218.4173,100.0
2019-08-28 14:35:00,231.46,231.46,231.27,231.27,600.0,218.8522,218.8522,218.6726,218.6726,600.0
2019-08-28 14:40:00,231.31,231.31,231.27,231.28,600.0,218.7104,218.7104,218.6726,218.682,600.0
2019-08-28 14:45:00,231.37,231.74,231.37,231.72,2425.0,218.7671,219.117,218.7671,219.0981,2425.0
2019-08-28 14:50:00,231.89,231.89,231.76,231.76,900.0,219.2588,219.2588,219.1359,219.1359,900.0
2019-08-28 14:55:00,231.65,231.68,231.58,231.67,900.0,219.0319,219.0602,218.9657,219.0508,900.0
2019-08-28 15:00:00,231.82,231.88,231.66,231.85,1628.0,219.1926,219.2493,219.0413,219.221,1628.0
2019-08-28 15:05:00,231.81,231.88,231.81,231.88,600.0,219.1831,219.2493,219.1831,219.2493,600.0
2019-08-28 15:10:00,231.93,232.02,231.66,231.81,1563.0,219.2966,219.3817,219.0413,219.1831,1563.0
2019-08-28 15:15:00,231.98,231.98,231.75,231.77,1000.0,219.3439,219.3439,219.1264,219.1453,1000.0
2019-08-28 15:20:00,231.86,231.9,231.56,231.58,1728.0,219.2304,219.2682,218.9468,218.9657,1728.0
2019-08-28 15:25:00,231.52,231.58,231.46,231.53,2100.0,218.9089,218.9657,218.8522,218.9184,2100.0
2019-08-28 15:30:00,231.44,231.61,231.31,231.56,5229.0,218.8333,218.994,218.7104,218.9468,5229.0
2019-08-28 15:35:00,231.61,231.64,231.42,231.46,3700.0,218.994,219.0224,218.8144,218.8522,3700.0
2019-08-28 15:40:00,231.42,231.6,231.39,231.55,5169.0,218.8144,218.9846,218.786,218.9373,5169.0
2019-08-28 15:45:00,231.6,231.78,231.57,231.68,5185.0,218.9846,219.1548,218.9562,219.0602,5185.0
2019-08-28 15:50:00,231.67,231.75,231.41,231.64,6503.0,219.0508,219.1264,218.8049,219.0224,6503.0
2019-08-28 15:55:00,231.47,231.77,231.36,231.69,18157.0,218.8617,219.1453,218.7577,219.0697,18157.0
2019-08-29 09:35:00,234.64,234.64,233.23,233.4,6319.0,221.859,221.859,220.5258,220.6865,6319.0
2019-08-29 09:40:00,232.59,232.93,232.4,232.56,3225.0,219.9207,220.2421,219.741,219.8923,3225.0
2019-08-29 09:45:00,232.58,233.44,232.58,233.42,2100.0,219.9112,220.7244,219.9112,220.7055,2100.0
2019-08-29 09:50:00,233.54,235.14,233.54,235.14,6127.0,220.8189,222.3318,220.8189,222.3318,6127.0
2019-08-29 09:55:00,235.49,235.49,234.42,234.42,1720.0,222.6627,222.6627,221.651,221.651,1720.0
2019-08-29 10:00:00,234.46,234.64,233.91,233.91,885.0,221.6888,221.859,221.1688,221.1688,885.0
2019-08-29 10:05:00,233.86,234.02,233.35,233.4,2159.0,221.1215,221.2728,220.6393,220.6865,2159.0
2019-08-29 10:10:00,233.42,233.66,233.13,233.5,4780.0,220.7055,220.9324,220.4312,220.7811,4780.0
2019-08-29 10:15:00,233.47,233.47,232.84,232.85,1200.0,220.7527,220.7527,220.157,220.1665,1200.0
2019-08-29 10:20:00,232.85,233.29,232.6,233.29,23300.0,220.1665,220.5825,219.9301,220.5825,23300.0
2019-08-29 10:25:00,233.31,233.63,233.31,233.63,1300.0,220.6014,220.904,220.6014,220.904,1300.0
2019-08-29 10:30:00,233.91,233.95,233.76,233.83,631.0,221.1688,221.2066,221.0269,221.0931,631.0
2019-08-29 10:35:00,233.84,233.84,232.32,233.13,1751.0,221.1026,221.1026,219.6654,220.4312,1751.0
2019-08-29 10:40:00,233.32,233.62,233.18,233.29,4293.0,220.6109,220.8946,220.4785,220.5825,4293.0
2019-08-29 10:45:00,233.1,233.1,232.45,232.45,1400.0,220.4029,220.4029,219.7883,219.7883,1400.0
2019-08-29 10:50:00,232.54,232.87,232.54,232.8,800.0,219.8734,220.1854,219.8734,220.1192,800.0
2019-08-29 10:55:00,232.78,232.78,232.52,232.76,3137.0,220.1003,220.1003,219.8545,220.0814,3137.0
2019-08-29 11:00:00,232.56,233.0,232.56,232.9,644.0,219.8923,220.3083,219.8923,220.2138,644.0
2019-08-29 11:05:00,233.01,233.12,232.88,232.88,1900.0,220.3178,220.4218,220.1949,220.1949,1900.0
2019-08-29 11:10:00,233.01,233.16,232.8,232.8,1000.0,220.3178,220.4596,220.1192,220.1192,1000.0
2019-08-29 11:15:00,232.79,232.79,232.68,232.73,1300.0,220.1098,220.1098,220.0058,220.053,1300.0
2019-08-29 11:20:00,232.51,232.85,232.51,232.85,1000.0,219.845,220.1665,219.845,220.1665,1000.0
2019-08-29 11:25:00,233.09,233.11,232.93,233.11,1200.0,220.3934,220.4123,220.2421,220.4123,1200.0
2019-08-29 11:30:00,233.19,233.28,233.13,233.28,513.0,220.488,220.5731,220.4312,220.5731,513.0
2019-08-29 11:35:00,233.18,233.5,233.18,233.39,1000.0,220.4785,220.7811,220.4785,220.6771,1000.0
2019-08-29 11:40:00,233.39,233.39,233.39,233.39,100.0,220.6771,220.6771,220.6771,220.6771,100.0
2019-08-29 11:45:00,233.34,233.58,233.23,233.44,3200.0,220.6298,220.8567,220.5258,220.7244,3200.0
2019-08-29 11:50:00,233.45,233.48,233.34,233.34,2000.0,220.7338,220.7622,220.6298,220.6298,2000.0
2019-08-29 11:55:00,233.42,233.42,233.26,233.38,1113.0,220.7055,220.7055,220.5542,220.6676,1113.0
2019-08-29 12:00:00,233.37,233.39,233.32,233.32,515.0,220.6582,220.6771,220.6109,220.6109,515.0
2019-08-29 12:05:00,233.26,233.26,233.12,233.18,700.0,220.5542,220.5542,220.4218,220.4785,700.0
2019-08-29 12:10:00,233.27,233.47,233.27,233.47,1102.0,220.5636,220.7527,220.5636,220.7527,1102.0
2019-08-29 12:15:00,233.49,233.65,233.42,233.51,2206.0,220.7716,220.9229,220.7055,220.7905,2206.0
2019-08-29 12:20:00,233.68,233.88,233.67,233.88,700.0,220.9513,221.1404,220.9418,221.1404,700.0
2019-08-29 12:25:00,233.93,233.93,233.52,233.53,2600.0,221.1877,221.1877,220.8,220.8095,2600.0
2019-08-29 12:30:00,233.52,233.94,233.52,233.94,3100.0,220.8,221.1971,220.8,221.1971,3100.0
2019-08-29 12:35:00,233.97,234.2,233.97,234.1,900.0,221.2255,221.443,221.2255,221.3484,900.0
2019-08-29 12:40:00,234.06,234.06,233.79,233.8,1551.0,221.3106,221.3106,221.0553,221.0648,1551.0
2019-08-29 12:45:00,233.68,234.33,233.68,234.33,2300.0,220.9513,221.5659,220.9513,221.5659,2300.0
2019-08-29 12:50:00,234.4,234.42,233.93,234.15,811.0,221.6321,221.651,221.1877,221.3957,811.0
2019-08-29 12:55:00,234.3,234.32,234.2,234.26,1200.0,221.5375,221.5564,221.443,221.4997,1200.0
2019-08-29 13:00:00,234.36,234.43,234.21,234.42,815.0,221.5942,221.6604,221.4524,221.651,815.0
2019-08-29 13:05:00,234.52,234.82,234.52,234.82,1100.0,221.7455,222.0292,221.7455,222.0292,1100.0
2019-08-29 13:10:00,234.78,235.16,234.78,235.08,5600.0,221.9914,222.3507,221.9914,222.275,5600.0
2019-08-29 13:15:00,234.98,235.14,234.85,235.14,1999.0,222.1805,222.3318,222.0576,222.3318,1999.0
2019-08-29 13:20:00,235.11,235.63,235.11,235.56,4926.0,222.3034,222.7951,222.3034,222.7289,4926.0
2019-08-29 13:25:00,235.53,235.53,235.09,235.09,793.0,222.7005,222.7005,222.2845,222.2845,793.0
2019-08-29 13:30:00,235.28,235.28,235.18,235.19,300.0,222.4641,222.4641,222.3696,222.379,300.0
2019-08-29 13:35:00,235.19,235.53,235.19,235.48,1501.0,222.379,222.7005,222.379,222.6532,1501.0
2019-08-29 13:40:00,235.53,235.82,235.53,235.73,2856.0,222.7005,222.9747,222.7005,222.8896,2856.0
2019-08-29 13:45:00,235.61,235.82,235.59,235.81,1700.0,222.7762,222.9747,222.7572,222.9653,1700.0
2019-08-29 13:50:00,235.83,236.06,235.78,236.03,3900.0,222.9842,223.2016,222.9369,223.1733,3900.0
2019-08-29 13:55:00,235.96,235.96,235.64,235.68,1500.0,223.1071,223.1071,222.8045,222.8423,1500.0
2019-08-29 14:00:00,235.64,236.23,235.63,235.96,6599.0,222.8045,223.3624,222.7951,223.1071,6599.0
2019-08-29 14:05:00,236.04,236.05,235.78,235.83,800.0,223.1827,223.1922,222.9369,222.9842,800.0
2019-08-29 14:10:00,235.98,235.98,235.92,235.92,200.0,223.126,223.126,223.0693,223.0693,200.0
2019-08-29 14:15:00,235.9,235.9,235.46,235.77,3093.0,223.0504,223.0504,222.6343,222.9274,3093.0
2019-08-29 14:20:00,235.65,235.92,235.65,235.66,4900.0,222.814,223.0693,222.814,222.8234,4900.0
2019-08-29 14:25:00,235.68,235.88,235.66,235.8,2025.0,222.8423,223.0315,222.8234,222.9558,2025.0
2019-08-29 14:30:00,235.7,235.94,235.7,235.78,1900.0,222.8613,223.0882,222.8613,222.9369,1900.0
2019-08-29 14:35:00,235.78,235.78,235.5,235.66,500.0,222.9369,222.9369,222.6722,222.8234,500.0
2019-08-29 14:40:00,235.55,235.63,235.38,235.42,700.0,222.7194,222.7951,222.5587,222.5965,700.0
2019-08-29 14:45:00,235.4,235.4,235.06,235.24,1626.0,222.5776,222.5776,222.2561,222.4263,1626.0
2019-08-29 14:50:00,235.11,235.11,234.93,234.93,1700.0,222.3034,222.3034,222.1332,222.1332,1700.0
2019-08-29 14:55:00,235.0,235.18,235.0,235.09,1500.0,222.1994,222.3696,222.1994,222.2845,1500.0
2019-08-29 15:00:00,235.12,235.26,234.87,235.26,3515.0,222.3129,222.4452,222.0765,222.4452,3515.0
2019-08-29 15:05:00,235.22,235.3,235.03,235.06,3800.0,222.4074,222.483,222.2278,222.2561,3800.0
2019-08-29 15:10:00,235.01,235.17,235.0,235.17,7600.0,222.2088,222.3601,222.1994,222.3601,7600.0
2019-08-29 15:15:00,235.17,235.35,235.13,235.32,2937.0,222.3601,222.5303,222.3223,222.502,2937.0
2019-08-29 15:20:00,235.3,235.32,235.1,235.22,3204.0,222.483,222.502,222.2939,222.4074,3204.0
2019-08-29 15:25:00,235.26,235.42,235.03,235.16,5847.0,222.4452,222.5965,222.2278,222.3507,5847.0
2019-08-29 15:30:00,235.23,235.66,235.22,235.62,2603.0,222.4169,222.8234,222.4074,222.7856,2603.0
2019-08-29 15:35:00,235.59,235.59,235.41,235.53,3000.0,222.7572,222.7572,222.5871,222.7005,3000.0
2019-08-29 15:40:00,235.52,235.6,235.51,235.52,2600.0,222.6911,222.7667,222.6816,222.6911,2600.0
2019-08-29 15:45:00,235.49,236.04,235.49,235.78,5359.0,222.6627,223.1827,222.6627,222.9369,5359.0
2019-08-29 15:50:00,235.74,235.93,235.35,235.4,5790.0,222.8991,223.0787,222.5303,222.5776,5790.0
2019-08-29 15:55:00,235.4,235.65,235.11,235.65,14859.0,222.5776,222.814,222.3034,222.814,14859.0
2019-08-30 09:30:00,237.32,237.77,237.0,237.0,4074.0,224.393,224.8185,224.0904,224.0904,4074.0
2019-08-30 09:35:00,236.48,236.48,236.24,236.24,300.0,223.5988,223.5988,223.3718,223.3718,300.0
2019-08-30 09:40:00,236.05,236.06,235.71,235.71,807.0,223.1922,223.2016,222.8707,222.8707,807.0
2019-08-30 09:45:00,234.97,235.15,234.97,235.15,240.0,222.171,222.3412,222.171,222.3412,240.0
2019-08-30 09:50:00,234.94,235.51,234.58,235.51,2982.0,222.1427,222.6816,221.8023,222.6816,2982.0
2019-08-30 09:55:00,235.27,235.36,235.08,235.34,900.0,222.4547,222.5398,222.275,222.5209,900.0
2019-08-30 10:00:00,235.67,236.24,235.57,236.2,1300.0,222.8329,223.3718,222.7383,223.334,1300.0
2019-08-30 10:05:00,236.09,236.25,236.09,236.25,200.0,223.23,223.3813,223.23,223.3813,200.0
2019-08-30 10:10:00,236.22,236.23,235.36,235.36,1481.0,223.3529,223.3624,222.5398,222.5398,1481.0
2019-08-30 10:15:00,235.2,235.56,235.2,235.38,1706.0,222.3885,222.7289,222.3885,222.5587,1706.0
2019-08-30 10:20:00,235.26,235.26,234.77,235.11,800.0,222.4452,222.4452,221.9819,222.3034,800.0
2019-08-30 10:25:00,234.92,234.93,234.51,234.51,500.0,222.1237,222.1332,221.7361,221.7361,500.0
2019-08-30 10:30:00,234.72,235.0,234.65,234.96,2106.0,221.9346,222.1994,221.8685,222.1616,2106.0
2019-08-30 10:35:00,234.91,234.91,234.64,234.64,575.0,222.1143,222.1143,221.859,221.859,575.0
2019-08-30 10:40:00,234.6,234.64,234.35,234.35,1500.0,221.8212,221.859,221.5848,221.5848,1500.0
2019-08-30 10:45:00,234.37,234.67,234.25,234.67,4394.0,221.6037,221.8874,221.4902,221.8874,4394.0
2019-08-30 10:50:00,234.62,234.62,234.27,234.41,1300.0,221.8401,221.8401,221.5092,221.6415,1300.0
2019-08-30 10:55:00,234.39,234.55,234.21,234.27,1400.0,221.6226,221.7739,221.4524,221.5092,1400.0
2019-08-30 11:00:00,234.33,234.34,233.45,233.46,2833.0,221.5659,221.5753,220.7338,220.7433,2833.0
2019-08-30 11:05:00,233.58,233.77,233.42,233.43,2301.0,220.8567,221.0364,220.7055,220.7149,2301.0
2019-08-30 11:10:00,233.43,233.6,233.02,233.33,2700.0,220.7149,220.8756,220.3272,220.6204,2700.0
2019-08-30 11:15:00,233.32,233.49,233.0,233.0,1650.0,220.6109,220.7716,220.3083,220.3083,1650.0
2019-08-30 11:20:00,232.69,232.69,232.36,232.38,2000.0,220.0152,220.0152,219.7032,219.7221,2000.0
2019-08-30 11:25:00,232.34,232.74,232.24,232.67,700.0,219.6843,220.0625,219.5897,219.9963,700.0
2019-08-30 11:30:00,232.99,233.08,232.94,233.08,1000.0,220.2989,220.384,220.2516,220.384,1000.0
2019-08-30 11:35:00,233.12,233.29,233.11,233.29,498.0,220.4218,220.5825,220.4123,220.5825,498.0
2019-08-30 11:40:00,233.4,233.64,233.4,233.63,700.0,220.6865,220.9135,220.6865,220.904,700.0
2019-08-30 11:45:00,233.7,233.97,233.66,233.88,1600.0,220.9702,221.2255,220.9324,221.1404,1600.0
2019-08-30 11:50:00,233.91,233.91,233.64,233.65,1726.0,221.1688,221.1688,220.9135,220.9229,1726.0
2019-08-30 11:55:00,233.63,233.92,233.5,233.78,2306.0,220.904,221.1782,220.7811,221.0458,2306.0
2019-08-30 12:00:00,233.92,234.04,233.66,233.7,1219.0,221.1782,221.2917,220.9324,220.9702,1219.0
2019-08-30 12:05:00,233.71,233.71,233.46,233.68,851.0,220.9797,220.9797,220.7433,220.9513,851.0
2019-08-30 12:10:00,233.56,233.75,233.4,233.73,1100.0,220.8378,221.0175,220.6865,220.9986,1100.0
2019-08-30 12:15:00,233.88,234.16,233.8,234.16,1150.0,221.1404,221.4051,221.0648,221.4051,1150.0
2019-08-30 12:20:00,234.17,234.19,234.04,234.14,1417.0,221.4146,221.4335,221.2917,221.3862,1417.0
2019-08-30 12:25:00,234.19,234.26,234.09,234.26,1209.0,221.4335,221.4997,221.339,221.4997,1209.0
2019-08-30 12:30:00,234.21,234.31,234.15,234.21,857.0,221.4524,221.547,221.3957,221.4524,857.0
2019-08-30 12:35:00,234.36,234.36,234.33,234.34,401.0,221.5942,221.5942,221.5659,221.5753,401.0
2019-08-30 12:40:00,234.29,234.49,234.28,234.45,1106.0,221.5281,221.7172,221.5186,221.6793,1106.0
2019-08-30 12:45:00,234.35,234.43,234.22,234.31,2100.0,221.5848,221.6604,221.4619,221.547,2100.0
2019-08-30 12:50:00,234.34,234.59,234.25,234.59,1202.0,221.5753,221.8117,221.4902,221.8117,1202.0
2019-08-30 12:55:00,234.58,234.75,234.32,234.39,1900.0,221.8023,221.963,221.5564,221.6226,1900.0
2019-08-30 13:00:00,234.5,234.5,234.18,234.29,3744.0,221.7266,221.7266,221.4241,221.5281,3744.0
2019-08-30 13:05:00,234.25,234.36,234.23,234.23,600.0,221.4902,221.5942,221.4713,221.4713,600.0
2019-08-30 13:10:00,234.22,234.22,233.99,233.99,600.0,221.4619,221.4619,221.2444,221.2444,600.0
2019-08-30 13:15:00,233.91,233.91,233.61,233.61,1002.0,221.1688,221.1688,220.8851,220.8851,1002.0
2019-08-30 13:20:00,233.61,233.7,233.61,233.62,800.0,220.8851,220.9702,220.8851,220.8946,800.0
2019-08-30 13:25:00,233.6,233.6,233.4,233.4,700.0,220.8756,220.8756,220.6865,220.6865,700.0
2019-08-30 13:30:00,233.49,233.5,233.2,233.36,2315.0,220.7716,220.7811,220.4974,220.6487,2315.0
2019-08-30 13:35:00,233.25,233.43,233.25,233.39,1700.0,220.5447,220.7149,220.5447,220.6771,1700.0
2019-08-30 13:40:00,233.33,233.39,233.31,233.31,1000.0,220.6204,220.6771,220.6014,220.6014,1000.0
2019-08-30 13:45:00,233.47,233.51,233.43,233.48,1100.0,220.7527,220.7905,220.7149,220.7622,1100.0
2019-08-30 13:50:00,233.43,233.66,233.43,233.65,2833.0,220.7149,220.9324,220.7149,220.9229,2833.0
2019-08-30 13:55:00,233.53,233.7,233.51,233.67,1700.0,220.8095,220.9702,220.7905,220.9418,1700.0
2019-08-30 14:00:00,233.76,234.0,233.76,233.93,1223.0,221.0269,221.2539,221.0269,221.1877,1223.0
2019-08-30 14:05:00,233.96,233.96,233.86,233.89,1000.0,221.216,221.216,221.1215,221.1498,1000.0
2019-08-30 14:10:00,234.07,234.07,233.82,233.92,823.0,221.32,221.32,221.0837,221.1782,823.0
2019-08-30 14:15:00,233.84,234.1,233.84,234.03,1069.0,221.1026,221.3484,221.1026,221.2822,1069.0
2019-08-30 14:20:00,234.09,234.1,233.83,233.88,1103.0,221.339,221.3484,221.0931,221.1404,1103.0
2019-08-30 14:25:00,233.91,234.0,233.89,234.0,900.0,221.1688,221.2539,221.1498,221.2539,900.0
2019-08-30 14:30:00,234.15,234.2,233.97,233.97,2315.0,221.3957,221.443,221.2255,221.2255,2315.0
2019-08-30 14:35:00,233.89,233.96,233.66,233.69,2345.0,221.1498,221.216,220.9324,220.9607,2345.0
2019-08-30 14:40:00,233.81,233.9,233.63,233.9,1400.0,221.0742,221.1593,220.904,221.1593,1400.0
2019-08-30 14:45:00,233.76,233.81,233.64,233.64,1300.0,221.0269,221.0742,220.9135,220.9135,1300.0
2019-08-30 14:50:00,233.59,233.79,233.58,233.74,1812.0,220.8662,221.0553,220.8567,221.008,1812.0
2019-08-30 14:55:00,233.75,233.78,233.58,233.59,1300.0,221.0175,221.0458,220.8567,220.8662,1300.0
2019-08-30 15:00:00,233.62,233.99,233.52,233.96,4847.0,220.8946,221.2444,220.8,221.216,4847.0
2019-08-30 15:05:00,234.0,234.06,233.81,233.81,1784.0,221.2539,221.3106,221.0742,221.0742,1784.0
2019-08-30 15:10:00,233.84,233.93,233.76,233.89,1615.0,221.1026,221.1877,221.0269,221.1498,1615.0
2019-08-30 15:15:00,233.94,233.94,233.58,233.58,1300.0,221.1971,221.1971,220.8567,220.8567,1300.0
2019-08-30 15:20:00,233.58,233.6,233.54,233.54,625.0,220.8567,220.8756,220.8189,220.8189,625.0
2019-08-30 15:25:00,233.54,234.08,233.54,234.0,2857.0,220.8189,221.3295,220.8189,221.2539,2857.0
2019-08-30 15:30:00,234.01,234.14,234.0,234.14,3264.0,221.2633,221.3862,221.2539,221.3862,3264.0
2019-08-30 15:35:00,234.2,234.29,234.06,234.23,1809.0,221.443,221.5281,221.3106,221.4713,1809.0
2019-08-30 15:40:00,234.24,234.47,234.21,234.34,3344.0,221.4808,221.6983,221.4524,221.5753,3344.0
2019-08-30 15:45:00,234.41,234.75,234.4,234.58,2228.0,221.6415,221.963,221.6321,221.8023,2228.0
2019-08-30 15:50:00,234.54,234.78,234.33,234.43,6794.0,221.7644,221.9914,221.5659,221.6604,6794.0
2019-08-30 15:55:00,234.49,235.01,234.49,234.57,19187.0,221.7172,222.2088,221.7172,221.7928,19187.0
2019-09-03 09:30:00,233.0,235.05,230.88,232.15,10200.0,220.3083,222.2467,218.3038,219.5046,10200.0
2019-09-03 09:35:00,232.73,233.68,232.73,233.68,700.0,220.053,220.9513,220.053,220.9513,700.0
2019-09-03 09:40:00,233.56,234.26,233.34,234.05,2899.0,220.8378,221.4997,220.6298,221.3011,2899.0
2019-09-03 09:45:00,233.89,234.5,233.19,233.79,12803.0,221.1498,221.7266,220.488,221.0553,12803.0
2019-09-03 09:50:00,234.03,234.65,234.02,234.61,2801.0,221.2822,221.8685,221.2728,221.8306,2801.0
2019-09-03 09:55:00,234.4,234.46,233.5,234.03,1103.0,221.6321,221.6888,220.7811,221.2822,1103.0
2019-09-03 10:00:00,233.58,233.82,232.03,232.09,1800.0,220.8567,221.0837,219.3912,219.4479,1800.0
2019-09-03 10:05:00,232.04,232.13,231.65,231.84,4837.0,219.4006,219.4857,219.0319,219.2115,4837.0
2019-09-03 10:10:00,231.95,232.31,231.95,232.23,2400.0,219.3155,219.6559,219.3155,219.5803,2400.0
2019-09-03 10:15:00,232.15,233.08,232.14,232.63,2304.0,219.5046,220.384,219.4952,219.9585,2304.0
2019-09-03 10:20:00,232.56,232.56,232.28,232.44,800.0,219.8923,219.8923,219.6275,219.7788,800.0
2019-09-03 10:25:00,232.34,233.24,231.93,233.24,2335.0,219.6843,220.5353,219.2966,220.5353,2335.0
2019-09-03 10:30:00,233.38,233.38,233.07,233.07,600.0,220.6676,220.6676,220.3745,220.3745,600.0
2019-09-03 10:35:00,232.78,233.18,232.78,232.85,1500.0,220.1003,220.4785,220.1003,220.1665,1500.0
2019-09-03 10:40:00,232.88,233.5,232.88,233.5,1407.0,220.1949,220.7811,220.1949,220.7811,1407.0
2019-09-03 10:45:00,233.4,233.51,232.77,233.36,5400.0,220.6865,220.7905,220.0909,220.6487,5400.0
2019-09-03 10:50:00,233.38,233.5,233.14,233.14,1200.0,220.6676,220.7811,220.4407,220.4407,1200.0
2019-09-03 10:55:00,233.14,233.14,233.0,233.03,500.0,220.4407,220.4407,220.3083,220.3367,500.0
2019-09-03 11:00:00,233.02,233.09,232.95,233.04,2300.0,220.3272,220.3934,220.2611,220.3461,2300.0
2019-09-03 11:05:00,232.84,233.21,232.82,233.04,1200.0,220.157,220.5069,220.1381,220.3461,1200.0
2019-09-03 11:10:00,232.95,233.06,232.57,232.98,5051.0,220.2611,220.3651,219.9018,220.2894,5051.0
2019-09-03 11:15:00,232.98,233.72,232.89,233.38,2676.0,220.2894,220.9891,220.2043,220.6676,2676.0
2019-09-03 11:20:00,233.58,233.72,233.46,233.62,1101.0,220.8567,220.9891,220.7433,220.8946,1101.0
2019-09-03 11:25:00,233.71,233.92,233.44,233.6,1200.0,220.9797,221.1782,220.7244,220.8756,1200.0
2019-09-03 11:30:00,233.74,233.75,233.37,233.63,2400.0,221.008,221.0175,220.6582,220.904,2400.0
2019-09-03 11:35:00,233.7,233.88,233.69,233.73,500.0,220.9702,221.1404,220.9607,220.9986,500.0
2019-09-03 11:40:00,233.69,233.9,233.68,233.81,3587.0,220.9607,221.1593,220.9513,221.0742,3587.0
2019-09-03 11:45:00,233.88,234.45,233.77,234.35,38558.0,221.1404,221.6793,221.0364,221.5848,38558.0
2019-09-03 11:50:00,234.23,234.29,234.06,234.06,19551.0,221.4713,221.5281,221.3106,221.3106,19551.0
2019-09-03 11:55:00,233.98,233.98,233.75,233.83,800.0,221.2349,221.2349,221.0175,221.0931,800.0
2019-09-03 12:00:00,233.87,233.95,233.69,233.95,2201.0,221.1309,221.2066,220.9607,221.2066,2201.0
2019-09-03 12:05:00,233.85,233.85,233.38,233.5,1100.0,221.112,221.112,220.6676,220.7811,1100.0
2019-09-03 12:10:00,233.5,233.89,233.5,233.89,1445.0,220.7811,221.1498,220.7811,221.1498,1445.0
2019-09-03 12:15:00,233.92,233.94,233.7,233.82,1851.0,221.1782,221.1971,220.9702,221.0837,1851.0
2019-09-03 12:20:00,233.86,233.93,233.5,233.53,1401.0,221.1215,221.1877,220.7811,220.8095,1401.0
2019-09-03 12:25:00,233.57,233.83,233.44,233.71,3400.0,220.8473,221.0931,220.7244,220.9797,3400.0
2019-09-03 12:30:00,233.53,233.58,233.3,233.34,1000.0,220.8095,220.8567,220.592,220.6298,1000.0
2019-09-03 12:35:00,233.48,233.66,233.48,233.63,2300.0,220.7622,220.9324,220.7622,220.904,2300.0
2019-09-03 12:40:00,233.77,234.09,233.76,233.98,1300.0,221.0364,221.339,221.0269,221.2349,1300.0
2019-09-03 12:45:00,233.98,234.22,233.9,234.15,715.0,221.2349,221.4619,221.1593,221.3957,715.0
2019-09-03 12:50:00,234.15,234.15,233.67,233.85,1400.0,221.3957,221.3957,220.9418,221.112,1400.0
2019-09-03 12:55:00,233.86,234.18,233.83,233.84,600.0,221.1215,221.4241,221.0931,221.1026,600.0
2019-09-03 13:00:00,233.91,233.91,233.74,233.88,1400.0,221.1688,221.1688,221.008,221.1404,1400.0
2019-09-03 13:05:00,233.76,233.76,233.53,233.53,2251.0,221.0269,221.0269,220.8095,220.8095,2251.0
2019-09-03 13:10:00,233.76,233.82,233.49,233.49,1802.0,221.0269,221.0837,220.7716,220.7716,1802.0
2019-09-03 13:15:00,233.55,233.55,233.52,233.54,1522.0,220.8284,220.8284,220.8,220.8189,1522.0
2019-09-03 13:20:00,233.52,233.6,233.38,233.48,3356.0,220.8,220.8756,220.6676,220.7622,3356.0
2019-09-03 13:25:00,233.39,233.6,233.39,233.56,700.0,220.6771,220.8756,220.6771,220.8378,700.0
2019-09-03 13:30:00,233.57,233.58,233.3,233.3,3305.0,220.8473,220.8567,220.592,220.592,3305.0
2019-09-03 13:35:00,233.13,233.3,233.03,233.3,1720.0,220.4312,220.592,220.3367,220.592,1720.0
2019-09-03 13:40:00,233.3,233.32,233.14,233.14,700.0,220.592,220.6109,220.4407,220.4407,700.0
2019-09-03 13:45:00,233.08,233.08,232.95,232.95,300.0,220.384,220.384,220.2611,220.2611,300.0
2019-09-03 13:50:00,232.92,233.12,232.81,233.07,5282.0,220.2327,220.4218,220.1287,220.3745,5282.0
2019-09-03 13:55:00,233.16,233.17,233.01,233.01,1905.0,220.4596,220.4691,220.3178,220.3178,1905.0
2019-09-03 14:00:00,232.99,233.16,232.98,233.16,1125.0,220.2989,220.4596,220.2894,220.4596,1125.0
2019-09-03 14:05:00,233.16,233.18,233.01,233.18,1300.0,220.4596,220.4785,220.3178,220.4785,1300.0
2019-09-03 14:10:00,233.24,233.3,232.99,232.99,2229.0,220.5353,220.592,220.2989,220.2989,2229.0
2019-09-03 14:15:00,232.82,232.92,232.72,232.72,1600.0,220.1381,220.2327,220.0436,220.0436,1600.0
2019-09-03 14:20:00,232.58,232.75,232.58,232.72,2550.0,219.9112,220.0719,219.9112,220.0436,2550.0
2019-09-03 14:25:00,232.7,232.95,232.63,232.9,983.0,220.0247,220.2611,219.9585,220.2138,983.0
2019-09-03 14:30:00,232.89,232.89,232.65,232.65,2200.0,220.2043,220.2043,219.9774,219.9774,2200.0
2019-09-03 14:35:00,232.64,232.89,232.64,232.88,1712.0,219.9679,220.2043,219.9679,220.1949,1712.0
2019-09-03 14:40:00,232.88,232.95,232.73,232.94,1139.0,220.1949,220.2611,220.053,220.2516,1139.0
2019-09-03 14:45:00,232.84,232.84,232.73,232.8,526.0,220.157,220.157,220.053,220.1192,526.0
2019-09-03 14:50:00,232.93,232.95,232.78,232.89,1307.0,220.2421,220.2611,220.1003,220.2043,1307.0
2019-09-03 14:55:00,232.87,232.93,232.79,232.81,1500.0,220.1854,220.2421,220.1098,220.1287,1500.0
2019-09-03 15:00:00,232.9,232.9,232.73,232.89,3301.0,220.2138,220.2138,220.053,220.2043,3301.0
2019-09-03 15:05:00,232.74,232.89,232.74,232.81,800.0,220.0625,220.2043,220.0625,220.1287,800.0
2019-09-03 15:10:00,232.73,232.95,232.73,232.95,1432.0,220.053,220.2611,220.053,220.2611,1432.0
2019-09-03 15:15:00,232.85,232.99,232.85,232.98,1218.0,220.1665,220.2989,220.1665,220.2894,1218.0
2019-09-03 15:20:00,233.09,233.28,233.09,233.18,800.0,220.3934,220.5731,220.3934,220.4785,800.0
2019-09-03 15:25:00,233.07,233.13,232.96,233.06,2000.0,220.3745,220.4312,220.2705,220.3651,2000.0
2019-09-03 15:30:00,233.15,233.52,233.1,233.39,3600.0,220.4502,220.8,220.4029,220.6771,3600.0
2019-09-03 15:35:00,233.52,233.52,233.27,233.31,2021.0,220.8,220.8,220.5636,220.6014,2021.0
2019-09-03 15:40:00,233.39,233.39,233.17,233.34,3110.0,220.6771,220.6771,220.4691,220.6298,3110.0
2019-09-03 15:45:00,233.3,233.63,233.24,233.25,4508.0,220.592,220.904,220.5353,220.5447,4508.0
2019-09-03 15:50:00,233.29,233.68,233.29,233.68,4208.0,220.5825,220.9513,220.5825,220.9513,4208.0
2019-09-03 15:55:00,233.66,233.76,233.09,233.49,21331.0,220.9324,221.0269,220.3934,220.7716,21331.0
2019-09-04 09:30:00,233.36,235.52,233.36,235.52,9953.0,220.6487,222.6911,220.6487,222.6911,9953.0
2019-09-04 09:35:00,235.28,235.5,234.17,234.58,3020.0,222.4641,222.6722,221.4146,221.8023,3020.0
2019-09-04 09:40:00,234.34,234.59,233.26,233.27,3551.0,221.5753,221.8117,220.5542,220.5636,3551.0
2019-09-04 09:45:00,233.45,233.67,232.67,233.11,2665.0,220.7338,220.9418,219.9963,220.4123,2665.0
2019-09-04 09:50:00,232.87,232.87,232.24,232.24,1440.0,220.1854,220.1854,219.5897,219.5897,1440.0
2019-09-04 09:55:00,232.25,232.3,231.94,231.96,3656.0,219.5992,219.6465,219.3061,219.325,3656.0
2019-09-04 10:00:00,231.59,231.95,231.32,231.32,1868.0,218.9751,219.3155,218.7198,218.7198,1868.0
2019-09-04 10:05:00,231.53,231.57,231.07,231.2,1907.0,218.9184,218.9562,218.4835,218.6064,1907.0
2019-09-04 10:10:00,231.22,231.22,230.7,230.7,2107.0,218.6253,218.6253,218.1336,218.1336,2107.0
2019-09-04 10:15:00,230.89,230.89,230.23,230.25,5739.0,218.3133,218.3133,217.6892,217.7081,5739.0
2019-09-04 10:20:00,230.22,230.25,229.5,229.68,4493.0,217.6798,217.7081,216.999,217.1692,4493.0
2019-09-04 10:25:00,229.73,229.78,228.96,229.21,5982.0,217.2164,217.2637,216.4884,216.7248,5982.0
2019-09-04 10:30:00,229.23,229.46,228.65,228.74,7012.0,216.7437,216.9612,216.1953,216.2804,7012.0
2019-09-04 10:35:00,228.56,228.93,228.29,228.77,8135.0,216.1102,216.46,215.8549,216.3087,8135.0
2019-09-04 10:40:00,228.7,229.5,228.59,229.17,2755.0,216.2426,216.999,216.1385,216.687,2755.0
2019-09-04 10:45:00,229.05,229.11,228.34,228.54,7919.0,216.5735,216.6302,215.9022,216.0913,7919.0
2019-09-04 10:50:00,228.55,228.67,228.36,228.61,4587.0,216.1007,216.2142,215.9211,216.1575,4587.0
2019-09-04 10:55:00,228.44,229.21,228.44,229.21,4676.0,215.9967,216.7248,215.9967,216.7248,4676.0
2019-09-04 11:00:00,229.36,229.55,229.31,229.35,2230.0,216.8666,217.0463,216.8193,216.8571,2230.0
2019-09-04 11:05:00,229.42,229.58,229.35,229.58,2335.0,216.9233,217.0746,216.8571,217.0746,2335.0
2019-09-04 11:10:00,229.65,229.85,229.12,229.53,6133.0,217.1408,217.3299,216.6397,217.0273,6133.0
2019-09-04 11:15:00,229.49,229.82,229.48,229.8,4700.0,216.9895,217.3015,216.9801,217.2826,4700.0
2019-09-04 11:20:00,229.72,229.92,229.72,229.78,2100.0,217.207,217.3961,217.207,217.2637,2100.0
2019-09-04 11:25:00,229.78,230.28,229.72,230.23,3613.0,217.2637,217.7365,217.207,217.6892,3613.0
2019-09-04 11:30:00,230.15,230.15,229.97,230.14,4366.0,217.6136,217.6136,217.4434,217.6041,4366.0
2019-09-04 11:35:00,230.14,230.14,229.95,230.02,3404.0,217.6041,217.6041,217.4245,217.4907,3404.0
2019-09-04 11:40:00,230.0,230.15,229.93,230.02,4825.0,217.4717,217.6136,217.4056,217.4907,4825.0
2019-09-04 11:45:00,229.89,230.15,229.85,230.15,6601.0,217.3677,217.6136,217.3299,217.6136,6601.0
2019-09-04 11:50:00,230.25,230.4,230.07,230.07,1800.0,217.7081,217.85,217.5379,217.5379,1800.0
2019-09-04 11:55:00,230.03,230.09,229.88,229.88,3025.0,217.5001,217.5568,217.3583,217.3583,3025.0
2019-09-04 12:00:00,229.98,230.29,229.98,230.16,2734.0,217.4528,217.7459,217.4528,217.623,2734.0
2019-09-04 12:05:00,230.13,230.18,230.1,230.14,2405.0,217.5947,217.6419,217.5663,217.6041,2405.0
2019-09-04 12:10:00,230.08,230.39,230.07,230.37,3701.0,217.5474,217.8405,217.5379,217.8216,3701.0
2019-09-04 12:15:00,230.42,230.44,230.16,230.2,3000.0,217.8689,217.8878,217.623,217.6608,3000.0
2019-09-04 12:20:00,230.25,230.34,230.1,230.28,5801.0,217.7081,217.7932,217.5663,217.7365,5801.0
2019-09-04 12:25:00,230.38,230.38,230.16,230.18,2546.0,217.831,217.831,217.623,217.6419,2546.0
2019-09-04 12:30:00,230.18,230.24,229.92,229.92,7192.0,217.6419,217.6987,217.3961,217.3961,7192.0
2019-09-04 12:35:00,230.0,230.06,229.9,230.04,3556.0,217.4717,217.5285,217.3772,217.5096,3556.0
2019-09-04 12:40:00,229.75,230.03,229.75,229.97,4858.0,217.2354,217.5001,217.2354,217.4434,4858.0
2019-09-04 12:45:00,229.96,230.06,229.88,230.0,2752.0,217.4339,217.5285,217.3583,217.4717,2752.0
2019-09-04 12:50:00,229.97,229.97,229.3,229.31,3255.0,217.4434,217.4434,216.8099,216.8193,3255.0
2019-09-04 12:55:00,229.22,229.22,228.47,228.51,1736.0,216.7342,216.7342,216.0251,216.0629,1736.0
2019-09-04 13:00:00,228.5,228.5,227.76,227.83,4973.0,216.0534,216.0534,215.3538,215.4199,4973.0
2019-09-04 13:05:00,227.93,228.25,227.85,228.04,2740.0,215.5145,215.8171,215.4389,215.6185,2740.0
2019-09-04 13:10:00,228.14,228.39,227.94,228.24,3548.0,215.7131,215.9494,215.524,215.8076,3548.0
2019-09-04 13:15:00,228.23,228.37,228.14,228.23,4007.0,215.7982,215.9305,215.7131,215.7982,4007.0
2019-09-04 13:20:00,228.34,228.34,228.13,228.2,1857.0,215.9022,215.9022,215.7036,215.7698,1857.0
2019-09-04 13:25:00,228.24,228.3,227.81,227.92,2834.0,215.8076,215.8643,215.401,215.505,2834.0
2019-09-04 13:30:00,227.92,228.01,227.64,227.75,5201.0,215.505,215.5901,215.2403,215.3443,5201.0
2019-09-04 13:35:00,227.88,228.03,227.78,227.84,2761.0,215.4672,215.609,215.3727,215.4294,2761.0
2019-09-04 13:40:00,227.83,227.9,227.75,227.9,4660.0,215.4199,215.4861,215.3443,215.4861,4660.0
2019-09-04 13:45:00,227.78,227.91,227.76,227.91,1700.0,215.3727,215.4956,215.3538,215.4956,1700.0
2019-09-04 13:50:00,227.76,227.84,227.65,227.69,2400.0,215.3538,215.4294,215.2497,215.2876,2400.0
2019-09-04 13:55:00,227.58,227.83,227.36,227.77,5141.0,215.1836,215.4199,214.9755,215.3632,5141.0
2019-09-04 14:00:00,227.73,227.92,227.63,227.79,3718.0,215.3254,215.505,215.2308,215.3821,3718.0
2019-09-04 14:05:00,227.88,227.96,227.75,227.78,2500.0,215.4672,215.5429,215.3443,215.3727,2500.0
2019-09-04 14:10:00,227.72,227.72,227.43,227.66,5200.0,215.3159,215.3159,215.0417,215.2592,5200.0
2019-09-04 14:15:00,227.7,227.9,227.59,227.9,4309.0,215.297,215.4861,215.193,215.4861,4309.0
2019-09-04 14:20:00,227.96,228.61,227.96,228.61,2730.0,215.5429,216.1575,215.5429,216.1575,2730.0
2019-09-04 14:25:00,228.6,228.75,228.56,228.74,2446.0,216.148,216.2898,216.1102,216.2804,2446.0
2019-09-04 14:30:00,228.74,228.96,228.73,228.96,3001.0,216.2804,216.4884,216.2709,216.4884,3001.0
2019-09-04 14:35:00,229.12,229.25,229.12,229.25,2102.0,216.6397,216.7626,216.6397,216.7626,2102.0
2019-09-04 14:40:00,229.22,229.24,228.61,228.62,4623.0,216.7342,216.7531,216.1575,216.1669,4623.0
2019-09-04 14:45:00,228.6,228.65,228.49,228.62,1633.0,216.148,216.1953,216.044,216.1669,1633.0
2019-09-04 14:50:00,228.57,228.77,228.57,228.65,2290.0,216.1196,216.3087,216.1196,216.1953,2290.0
2019-09-04 14:55:00,228.76,229.14,228.66,229.14,3001.0,216.2993,216.6586,216.2047,216.6586,3001.0
2019-09-04 15:00:00,229.15,229.16,228.86,229.16,4297.0,216.668,216.6775,216.3938,216.6775,4297.0
2019-09-04 15:05:00,229.13,229.37,229.05,229.31,4504.0,216.6491,216.8761,216.5735,216.8193,4504.0
2019-09-04 15:10:00,229.31,229.7,229.27,229.7,5296.0,216.8193,217.1881,216.7815,217.1881,5296.0
2019-09-04 15:15:00,229.61,229.69,229.5,229.69,1647.0,217.103,217.1786,216.999,217.1786,1647.0
2019-09-04 15:20:00,229.61,229.7,229.49,229.7,6247.0,217.103,217.1881,216.9895,217.1881,6247.0
2019-09-04 15:25:00,229.67,229.68,229.52,229.66,4881.0,217.1597,217.1692,217.0179,217.1503,4881.0
2019-09-04 15:30:00,229.68,229.99,229.65,229.85,5077.0,217.1692,217.4623,217.1408,217.3299,5077.0
2019-09-04 15:35:00,229.9,230.01,229.84,229.87,6153.0,217.3772,217.4812,217.3205,217.3488,6153.0
2019-09-04 15:40:00,229.88,230.19,229.85,230.07,16156.0,217.3583,217.6514,217.3299,217.5379,16156.0
2019-09-04 15:45:00,230.08,230.12,230.0,230.06,11104.0,217.5474,217.5852,217.4717,217.5285,11104.0
2019-09-04 15:50:00,230.09,230.16,229.86,230.14,17899.0,217.5568,217.623,217.3394,217.6041,17899.0
2019-09-04 15:55:00,230.14,230.26,229.89,230.2,35918.0,217.6041,217.7176,217.3677,217.6608,35918.0
2019-09-05 09:30:00,232.76,232.76,231.24,231.26,6918.0,220.0814,220.0814,218.6442,218.6631,6918.0
2019-09-05 09:35:00,231.37,231.78,230.95,231.31,2800.0,218.7671,219.1548,218.37,218.7104,2800.0
2019-09-05 09:40:00,231.19,231.6,230.69,231.09,3900.0,218.5969,218.9846,218.1242,218.5024,3900.0
2019-09-05 09:45:00,231.33,232.91,231.29,232.91,3477.0,218.7293,220.2232,218.6915,220.2232,3477.0
2019-09-05 09:50:00,232.58,233.85,232.56,233.11,2600.0,219.9112,221.112,219.8923,220.4123,2600.0
2019-09-05 09:55:00,233.35,233.66,233.27,233.51,2000.0,220.6393,220.9324,220.5636,220.7905,2000.0
2019-09-05 10:00:00,234.05,234.45,234.05,234.35,1200.0,221.3011,221.6793,221.3011,221.5848,1200.0
2019-09-05 10:05:00,234.31,234.66,234.31,234.64,2117.0,221.547,221.8779,221.547,221.859,2117.0
2019-09-05 10:10:00,234.69,235.55,234.69,235.55,2442.0,221.9063,222.7194,221.9063,222.7194,2442.0
2019-09-05 10:15:00,235.65,236.08,235.65,235.71,2050.0,222.814,223.2206,222.814,222.8707,2050.0
2019-09-05 10:20:00,235.49,235.59,234.83,234.83,905.0,222.6627,222.7572,222.0386,222.0386,905.0
2019-09-05 10:25:00,234.94,234.94,233.91,234.07,2817.0,222.1427,222.1427,221.1688,221.32,2817.0
2019-09-05 10:30:00,234.42,234.97,234.42,234.6,3265.0,221.651,222.171,221.651,221.8212,3265.0
2019-09-05 10:35:00,234.61,234.92,234.4,234.68,2500.0,221.8306,222.1237,221.6321,221.8968,2500.0
2019-09-05 10:40:00,234.85,235.2,234.85,234.99,7277.0,222.0576,222.3885,222.0576,222.1899,7277.0
2019-09-05 10:45:00,235.43,235.64,235.33,235.63,2107.0,222.606,222.8045,222.5114,222.7951,2107.0
2019-09-05 10:50:00,235.76,235.76,235.45,235.45,500.0,222.918,222.918,222.6249,222.6249,500.0
2019-09-05 10:55:00,235.42,235.42,235.11,235.21,2402.0,222.5965,222.5965,222.3034,222.3979,2402.0
2019-09-05 11:00:00,235.31,235.62,235.09,235.39,1206.0,222.4925,222.7856,222.2845,222.5681,1206.0
2019-09-05 11:05:00,235.41,235.54,235.35,235.35,1901.0,222.5871,222.71,222.5303,222.5303,1901.0
2019-09-05 11:10:00,235.3,235.3,234.97,234.97,800.0,222.483,222.483,222.171,222.171,800.0
2019-09-05 11:15:00,234.98,235.05,234.55,234.55,2416.0,222.1805,222.2467,221.7739,221.7739,2416.0
2019-09-05 11:20:00,234.7,234.7,234.45,234.56,1200.0,221.9157,221.9157,221.6793,221.7834,1200.0
2019-09-05 11:25:00,234.48,234.72,234.48,234.72,526.0,221.7077,221.9346,221.7077,221.9346,526.0
2019-09-05 11:30:00,234.63,235.18,234.6,235.18,1200.0,221.8495,222.3696,221.8212,222.3696,1200.0
2019-09-05 11:35:00,235.26,235.26,235.04,235.07,1500.0,222.4452,222.4452,222.2372,222.2656,1500.0
2019-09-05 11:40:00,235.11,235.11,235.0,235.0,400.0,222.3034,222.3034,222.1994,222.1994,400.0
2019-09-05 11:45:00,234.99,234.99,234.7,234.75,2444.0,222.1899,222.1899,221.9157,221.963,2444.0
2019-09-05 11:50:00,234.87,234.87,234.58,234.68,1200.0,222.0765,222.0765,221.8023,221.8968,1200.0
2019-09-05 11:55:00,234.64,235.03,234.64,234.79,1402.0,221.859,222.2278,221.859,222.0008,1402.0
2019-09-05 12:00:00,234.87,234.87,234.7,234.7,815.0,222.0765,222.0765,221.9157,221.9157,815.0
2019-09-05 12:05:00,234.69,234.86,234.38,234.86,3684.0,221.9063,222.067,221.6132,222.067,3684.0
2019-09-05 12:10:00,235.17,235.34,235.17,235.34,344.0,222.3601,222.5209,222.3601,222.5209,344.0
2019-09-05 12:15:00,235.35,235.42,235.12,235.12,1200.0,222.5303,222.5965,222.3129,222.3129,1200.0
2019-09-05 12:20:00,235.06,235.11,234.81,234.98,1524.0,222.2561,222.3034,222.0197,222.1805,1524.0
2019-09-05 12:25:00,235.33,235.41,235.2,235.28,800.0,222.5114,222.5871,222.3885,222.4641,800.0
2019-09-05 12:30:00,235.08,235.08,234.84,234.91,1300.0,222.275,222.275,222.0481,222.1143,1300.0
2019-09-05 12:35:00,234.83,235.08,234.73,234.98,800.0,222.0386,222.275,221.9441,222.1805,800.0
2019-09-05 12:40:00,235.08,235.08,234.81,234.81,900.0,222.275,222.275,222.0197,222.0197,900.0
2019-09-05 12:45:00,234.83,235.0,234.71,234.71,820.0,222.0386,222.1994,221.9252,221.9252,820.0
2019-09-05 12:50:00,234.83,235.0,234.82,234.94,1475.0,222.0386,222.1994,222.0292,222.1427,1475.0
2019-09-05 12:55:00,234.96,234.99,234.92,234.92,600.0,222.1616,222.1899,222.1237,222.1237,600.0
2019-09-05 13:00:00,234.77,235.03,234.67,234.67,1844.0,221.9819,222.2278,221.8874,221.8874,1844.0
2019-09-05 13:05:00,234.65,234.66,234.35,234.4,1250.0,221.8685,221.8779,221.5848,221.6321,1250.0
2019-09-05 13:10:00,234.5,234.58,234.45,234.52,1675.0,221.7266,221.8023,221.6793,221.7455,1675.0
2019-09-05 13:15:00,234.57,234.61,234.48,234.57,1000.0,221.7928,221.8306,221.7077,221.7928,1000.0
2019-09-05 13:20:00,234.53,234.53,234.41,234.44,1200.0,221.755,221.755,221.6415,221.6699,1200.0
2019-09-05 13:25:00,234.47,234.47,234.32,234.32,1091.0,221.6983,221.6983,221.5564,221.5564,1091.0
2019-09-05 13:30:00,234.25,234.25,234.08,234.12,552.0,221.4902,221.4902,221.3295,221.3673,552.0
2019-09-05 13:35:00,233.77,233.93,233.77,233.83,1204.0,221.0364,221.1877,221.0364,221.0931,1204.0
2019-09-05 13:40:00,233.74,233.74,233.59,233.61,1810.0,221.008,221.008,220.8662,220.8851,1810.0
2019-09-05 13:45:00,233.75,233.88,233.65,233.65,800.0,221.0175,221.1404,220.9229,220.9229,800.0
2019-09-05 13:50:00,233.65,233.99,233.63,233.87,2100.0,220.9229,221.2444,220.904,221.1309,2100.0
2019-09-05 13:55:00,233.92,234.06,233.85,234.01,1391.0,221.1782,221.3106,221.112,221.2633,1391.0
2019-09-05 14:00:00,234.0,234.04,233.74,234.04,882.0,221.2539,221.2917,221.008,221.2917,882.0
2019-09-05 14:05:00,234.04,234.05,233.9,234.05,1108.0,221.2917,221.3011,221.1593,221.3011,1108.0
2019-09-05 14:10:00,234.14,234.26,234.07,234.26,900.0,221.3862,221.4997,221.32,221.4997,900.0
2019-09-05 14:15:00,234.18,234.42,234.17,234.2,2105.0,221.4241,221.651,221.4146,221.443,2105.0
2019-09-05 14:20:00,234.24,234.28,234.0,234.05,2100.0,221.4808,221.5186,221.2539,221.3011,2100.0
2019-09-05 14:25:00,234.2,234.46,234.17,234.28,1300.0,221.443,221.6888,221.4146,221.5186,1300.0
2019-09-05 14:30:00,234.27,234.28,234.17,234.21,900.0,221.5092,221.5186,221.4146,221.4524,900.0
2019-09-05 14:35:00,234.11,234.23,233.97,234.21,3000.0,221.3579,221.4713,221.2255,221.4524,3000.0
2019-09-05 14:40:00,234.26,234.38,234.2,234.21,2800.0,221.4997,221.6132,221.443,221.4524,2800.0
2019-09-05 14:45:00,234.33,234.71,234.33,234.71,700.0,221.5659,221.9252,221.5659,221.9252,700.0
2019-09-05 14:50:00,234.6,234.72,234.55,234.56,3107.0,221.8212,221.9346,221.7739,221.7834,3107.0
2019-09-05 14:55:00,234.72,234.89,234.62,234.89,955.0,221.9346,222.0954,221.8401,222.0954,955.0
2019-09-05 15:00:00,234.89,235.13,234.82,234.84,5944.0,222.0954,222.3223,222.0292,222.0481,5944.0
2019-09-05 15:05:00,234.79,234.96,234.75,234.83,2678.0,222.0008,222.1616,221.963,222.0386,2678.0
2019-09-05 15:10:00,234.87,234.87,234.69,234.86,1914.0,222.0765,222.0765,221.9063,222.067,1914.0
2019-09-05 15:15:00,234.82,234.96,234.82,234.96,1300.0,222.0292,222.1616,222.0292,222.1616,1300.0
2019-09-05 15:20:00,234.9,235.0,234.85,234.91,2107.0,222.1048,222.1994,222.0576,222.1143,2107.0
2019-09-05 15:25:00,234.88,235.0,234.88,234.96,2642.0,222.0859,222.1994,222.0859,222.1616,2642.0
2019-09-05 15:30:00,234.97,235.49,234.96,235.31,31914.0,222.171,222.6627,222.1616,222.4925,31914.0
2019-09-05 15:35:00,235.34,235.46,235.19,235.19,2904.0,222.5209,222.6343,222.379,222.379,2904.0
2019-09-05 15:40:00,235.19,235.55,235.13,235.55,13506.0,222.379,222.7194,222.3223,222.7194,13506.0
2019-09-05 15:45:00,235.53,235.6,235.27,235.27,4684.0,222.7005,222.7667,222.4547,222.4547,4684.0
2019-09-05 15:50:00,235.27,235.7,235.09,235.56,10575.0,222.4547,222.8613,222.2845,222.7289,10575.0
2019-09-05 15:55:00,235.63,235.76,235.3,235.31,24045.0,222.7951,222.918,222.483,222.4925,24045.0
2019-09-06 09:30:00,236.33,238.68,236.33,238.66,9248.0,223.4569,225.6789,223.4569,225.66,9248.0
2019-09-06 09:35:00,238.66,238.99,237.04,237.13,2819.0,225.66,225.972,224.1283,224.2134,2819.0
2019-09-06 09:40:00,236.91,238.0,236.91,237.57,4110.0,224.0053,225.036,224.0053,224.6294,4110.0
2019-09-06 09:45:00,236.73,237.99,236.73,237.99,1931.0,223.8352,225.0265,223.8352,225.0265,1931.0
2019-09-06 09:50:00,237.97,238.12,237.89,238.12,1100.0,225.0076,225.1494,224.932,225.1494,1100.0
2019-09-06 09:55:00,238.15,238.15,237.62,237.62,3700.0,225.1778,225.1778,224.6767,224.6767,3700.0
2019-09-06 10:00:00,237.5,238.21,237.45,238.21,13449.0,224.5632,225.2345,224.5159,225.2345,13449.0
2019-09-06 10:05:00,238.08,238.08,237.31,237.66,2600.0,225.1116,225.1116,224.3836,224.7145,2600.0
2019-09-06 10:10:00,237.78,238.02,237.5,237.5,500.0,224.828,225.0549,224.5632,224.5632,500.0
2019-09-06 10:15:00,237.51,237.81,237.51,237.56,1204.0,224.5727,224.8563,224.5727,224.6199,1204.0
2019-09-06 10:20:00,237.37,238.01,237.35,238.0,1700.0,224.4403,225.0454,224.4214,225.036,1700.0
2019-09-06 10:25:00,238.0,239.51,238.0,239.41,9701.0,225.036,226.4637,225.036,226.3692,9701.0
2019-09-06 10:30:00,239.43,240.39,239.42,240.16,7200.0,226.3881,227.2958,226.3786,227.0783,7200.0
2019-09-06 10:35:00,240.16,240.46,239.9,240.46,3645.0,227.0783,227.362,226.8325,227.362,3645.0
2019-09-06 10:40:00,240.39,240.81,240.39,240.62,10460.0,227.2958,227.6929,227.2958,227.5133,10460.0
2019-09-06 10:45:00,240.82,241.25,240.82,240.83,2173.0,227.7024,228.1089,227.7024,227.7118,2173.0
2019-09-06 10:50:00,241.05,241.05,240.57,240.57,749.0,227.9198,227.9198,227.466,227.466,749.0
2019-09-06 10:55:00,240.37,240.54,240.22,240.43,1938.0,227.2769,227.4376,227.1351,227.3336,1938.0
2019-09-06 11:00:00,240.57,240.58,240.37,240.38,1123.0,227.466,227.4754,227.2769,227.2863,1123.0
2019-09-06 11:05:00,240.23,240.39,240.15,240.39,800.0,227.1445,227.2958,227.0689,227.2958,800.0
2019-09-06 11:10:00,240.38,240.62,240.17,240.55,2482.0,227.2863,227.5133,227.0878,227.4471,2482.0
2019-09-06 11:15:00,240.46,240.46,240.01,240.22,3106.0,227.362,227.362,226.9365,227.1351,3106.0
2019-09-06 11:20:00,240.22,240.22,240.09,240.14,1300.0,227.1351,227.1351,227.0121,227.0594,1300.0
2019-09-06 11:25:00,240.18,240.2,240.0,240.18,1533.0,227.0972,227.1161,226.927,227.0972,1533.0
2019-09-06 11:30:00,240.35,240.42,240.17,240.24,1434.0,227.258,227.3242,227.0878,227.154,1434.0
2019-09-06 11:35:00,240.3,240.43,240.25,240.43,700.0,227.2107,227.3336,227.1634,227.3336,700.0
2019-09-06 11:40:00,240.18,240.18,239.93,240.11,500.0,227.0972,227.0972,226.8608,227.031,500.0
2019-09-06 11:45:00,240.06,240.13,239.96,239.99,2110.0,226.9838,227.05,226.8892,226.9176,2110.0
2019-09-06 11:50:00,239.99,240.14,239.98,240.14,2302.0,226.9176,227.0594,226.9081,227.0594,2302.0
2019-09-06 11:55:00,240.01,240.39,240.0,240.25,2075.0,226.9365,227.2958,226.927,227.1634,2075.0
2019-09-06 12:00:00,240.0,240.14,239.94,240.07,1598.0,226.927,227.0594,226.8703,226.9932,1598.0
2019-09-06 12:05:00,240.0,240.05,240.0,240.05,1427.0,226.927,226.9743,226.927,226.9743,1427.0
2019-09-06 12:10:00,240.03,240.16,239.96,240.16,3198.0,226.9554,227.0783,226.8892,227.0783,3198.0
2019-09-06 12:15:00,240.05,240.08,239.94,240.03,2679.0,226.9743,227.0027,226.8703,226.9554,2679.0
2019-09-06 12:20:00,240.0,240.34,239.98,240.34,2751.0,226.927,227.2485,226.9081,227.2485,2751.0
2019-09-06 12:25:00,240.31,240.5,240.28,240.28,1609.0,227.2201,227.3998,227.1918,227.1918,1609.0
2019-09-06 12:30:00,240.18,240.18,240.0,240.09,1400.0,227.0972,227.0972,226.927,227.0121,1400.0
2019-09-06 12:35:00,240.19,240.5,240.19,240.5,1200.0,227.1067,227.3998,227.1067,227.3998,1200.0
2019-09-06 12:40:00,240.45,240.45,240.27,240.4,1827.0,227.3525,227.3525,227.1823,227.3052,1827.0
2019-09-06 12:45:00,240.39,240.47,240.23,240.4,6619.0,227.2958,227.3714,227.1445,227.3052,6619.0
2019-09-06 12:50:00,240.4,240.6,240.13,240.6,2363.0,227.3052,227.4944,227.05,227.4944,2363.0
2019-09-06 12:55:00,240.49,240.55,240.44,240.53,2100.0,227.3903,227.4471,227.3431,227.4282,2100.0
2019-09-06 13:00:00,240.74,240.87,240.71,240.84,905.0,227.6267,227.7496,227.5984,227.7213,905.0
2019-09-06 13:05:00,240.91,240.91,240.79,240.84,1000.0,227.7875,227.7875,227.674,227.7213,1000.0
2019-09-06 13:10:00,240.81,240.82,240.66,240.7,2214.0,227.6929,227.7024,227.5511,227.5889,2214.0
2019-09-06 13:15:00,240.71,240.91,240.7,240.91,1200.0,227.5984,227.7875,227.5889,227.7875,1200.0
2019-09-06 13:20:00,240.84,241.02,240.84,241.02,1150.0,227.7213,227.8915,227.7213,227.8915,1150.0
2019-09-06 13:25:00,241.08,241.25,241.01,241.25,2675.0,227.9482,228.1089,227.882,228.1089,2675.0
2019-09-06 13:30:00,241.26,241.42,241.2,241.42,3026.0,228.1184,228.2697,228.0617,228.2697,3026.0
2019-09-06 13:35:00,241.51,241.59,241.46,241.46,1000.0,228.3548,228.4304,228.3075,228.3075,1000.0
2019-09-06 13:40:00,241.42,241.55,241.36,241.47,1500.0,228.2697,228.3926,228.213,228.317,1500.0
2019-09-06 13:45:00,241.4,241.46,241.39,241.46,601.0,228.2508,228.3075,228.2413,228.3075,601.0
2019-09-06 13:50:00,241.57,241.57,241.44,241.44,751.0,228.4115,228.4115,228.2886,228.2886,751.0
2019-09-06 13:55:00,241.42,241.63,241.41,241.45,2256.0,228.2697,228.4682,228.2602,228.2981,2256.0
2019-09-06 14:00:00,241.48,241.49,241.47,241.49,351.0,228.3264,228.3359,228.317,228.3359,351.0
2019-09-06 14:05:00,241.46,242.02,241.45,241.9,11091.0,228.3075,228.837,228.2981,228.7235,11091.0
2019-09-06 14:10:00,242.0,242.08,241.93,242.04,2400.0,228.8181,228.8937,228.7519,228.8559,2400.0
2019-09-06 14:15:00,242.04,242.04,241.64,241.64,2000.0,228.8559,228.8559,228.4777,228.4777,2000.0
2019-09-06 14:20:00,241.72,241.73,241.42,241.42,770.0,228.5533,228.5628,228.2697,228.2697,770.0
2019-09-06 14:25:00,241.38,241.46,241.31,241.46,1921.0,228.2319,228.3075,228.1657,228.3075,1921.0
2019-09-06 14:30:00,241.42,241.44,241.22,241.31,2515.0,228.2697,228.2886,228.0806,228.1657,2515.0
2019-09-06 14:35:00,241.29,241.3,241.06,241.22,2300.0,228.1468,228.1562,227.9293,228.0806,2300.0
2019-09-06 14:40:00,241.23,241.58,241.19,241.53,7139.0,228.09,228.421,228.0522,228.3737,7139.0
2019-09-06 14:45:00,241.79,242.03,241.72,242.02,6207.0,228.6195,228.8465,228.5533,228.837,6207.0
2019-09-06 14:50:00,241.94,242.01,241.85,241.87,1655.0,228.7614,228.8275,228.6763,228.6952,1655.0
2019-09-06 14:55:00,241.87,241.87,241.56,241.8,4506.0,228.6952,228.6952,228.4021,228.629,4506.0
2019-09-06 15:00:00,241.82,241.99,241.76,241.79,3940.0,228.6479,228.8086,228.5912,228.6195,3940.0
2019-09-06 15:05:00,241.83,241.96,241.8,241.91,7004.0,228.6574,228.7803,228.629,228.733,7004.0
2019-09-06 15:10:00,241.96,241.97,241.75,241.83,5255.0,228.7803,228.7897,228.5817,228.6574,5255.0
2019-09-06 15:15:00,241.84,241.9,241.81,241.83,3700.0,228.6668,228.7235,228.6384,228.6574,3700.0
2019-09-06 15:20:00,241.83,241.98,241.8,241.93,7252.0,228.6574,228.7992,228.629,228.7519,7252.0
2019-09-06 15:25:00,241.99,242.07,241.91,242.03,6042.0,228.8086,228.8843,228.733,228.8465,6042.0
2019-09-06 15:30:00,242.0,242.07,241.83,242.05,9828.0,228.8181,228.8843,228.6574,228.8654,9828.0
2019-09-06 15:35:00,242.07,242.07,242.0,242.04,11947.0,228.8843,228.8843,228.8181,228.8559,11947.0
2019-09-06 15:40:00,242.05,242.12,242.02,242.04,11334.0,228.8654,228.9316,228.837,228.8559,11334.0
2019-09-06 15:45:00,242.04,242.13,242.0,242.09,15253.0,228.8559,228.941,228.8181,228.9032,15253.0
2019-09-06 15:50:00,242.08,242.14,241.94,241.95,23405.0,228.8937,228.9505,228.7614,228.7708,23405.0
2019-09-06 15:55:00,241.91,241.92,241.18,241.36,29090.0,228.733,228.7424,228.0428,228.213,29090.0
2019-09-09 09:30:00,243.4,244.71,242.61,243.02,10257.0,230.1418,231.3805,229.3949,229.7825,10257.0
2019-09-09 09:35:00,242.97,243.7,242.54,242.95,4533.0,229.7353,230.4255,229.3287,229.7163,4533.0
2019-09-09 09:40:00,242.84,243.03,241.56,241.78,30430.0,229.6123,229.792,228.4021,228.6101,30430.0
2019-09-09 09:45:00,241.99,242.68,241.78,242.32,4792.0,228.8086,229.4611,228.6101,229.1207,4792.0
2019-09-09 09:50:00,242.51,242.96,241.2,241.45,5945.0,229.3003,229.7258,228.0617,228.2981,5945.0
2019-09-09 09:55:00,241.0,241.16,240.72,240.72,4106.0,227.8726,228.0238,227.6078,227.6078,4106.0
2019-09-09 10:00:00,240.75,240.75,240.06,240.4,5042.0,227.6362,227.6362,226.9838,227.3052,5042.0
2019-09-09 10:05:00,240.81,241.42,240.81,240.87,1510.0,227.6929,228.2697,227.6929,227.7496,1510.0
2019-09-09 10:10:00,240.62,240.96,240.55,240.55,2400.0,227.5133,227.8347,227.4471,227.4471,2400.0
2019-09-09 10:15:00,240.81,240.97,240.04,240.04,10509.0,227.6929,227.8442,226.9649,226.9649,10509.0
2019-09-09 10:20:00,240.03,240.04,239.33,239.8,3494.0,226.9554,226.9649,226.2935,226.7379,3494.0
2019-09-09 10:25:00,239.62,239.62,239.1,239.24,2193.0,226.5677,226.5677,226.0761,226.2084,2193.0
2019-09-09 10:30:00,239.09,239.09,238.47,238.87,3952.0,226.0666,226.0666,225.4804,225.8586,3952.0
2019-09-09 10:35:00,238.81,238.96,238.45,238.6,1434.0,225.8019,225.9437,225.4615,225.6033,1434.0
2019-09-09 10:40:00,238.45,238.52,238.07,238.41,13402.0,225.4615,225.5277,225.1022,225.4236,13402.0
2019-09-09 10:45:00,238.25,238.59,238.25,238.59,1027.0,225.2724,225.5938,225.2724,225.5938,1027.0
2019-09-09 10:50:00,238.86,239.04,238.47,238.71,5199.0,225.8491,226.0193,225.4804,225.7073,5199.0
2019-09-09 10:55:00,238.6,238.87,238.47,238.48,10455.0,225.6033,225.8586,225.4804,225.4898,10455.0
2019-09-09 11:00:00,238.5,238.52,236.27,236.33,14528.0,225.5087,225.5277,223.4002,223.4569,14528.0
2019-09-09 11:05:00,236.51,236.56,235.86,235.87,1700.0,223.6271,223.6744,223.0125,223.022,1700.0
2019-09-09 11:10:00,235.63,235.86,235.16,235.31,3400.0,222.7951,223.0125,222.3507,222.4925,3400.0
2019-09-09 11:15:00,235.68,235.88,235.36,235.83,6682.0,222.8423,223.0315,222.5398,222.9842,6682.0
2019-09-09 11:20:00,235.73,235.73,235.1,235.4,2434.0,222.8896,222.8896,222.2939,222.5776,2434.0
2019-09-09 11:25:00,235.57,235.95,235.54,235.55,2019.0,222.7383,223.0976,222.71,222.7194,2019.0
2019-09-09 11:30:00,235.96,236.1,235.96,236.0,1100.0,223.1071,223.2395,223.1071,223.1449,1100.0
2019-09-09 11:35:00,236.05,236.71,236.05,236.71,2591.0,223.1922,223.8162,223.1922,223.8162,2591.0
2019-09-09 11:40:00,236.51,236.81,236.48,236.55,7193.0,223.6271,223.9108,223.5988,223.665,7193.0
2019-09-09 11:45:00,236.69,236.74,236.57,236.74,2450.0,223.7973,223.8446,223.6839,223.8446,2450.0
2019-09-09 11:50:00,236.61,236.61,235.87,235.88,5450.0,223.7217,223.7217,223.022,223.0315,5450.0
2019-09-09 11:55:00,236.01,237.07,236.01,236.75,4166.0,223.1544,224.1566,223.1544,223.8541,4166.0
2019-09-09 12:00:00,236.94,237.15,236.86,236.89,3152.0,224.0337,224.2323,223.9581,223.9864,3152.0
2019-09-09 12:05:00,236.92,237.0,236.78,236.89,3532.0,224.0148,224.0904,223.8824,223.9864,3532.0
2019-09-09 12:10:00,236.94,237.15,236.81,237.12,4850.0,224.0337,224.2323,223.9108,224.2039,4850.0
2019-09-09 12:15:00,236.96,236.96,236.5,236.5,2168.0,224.0526,224.0526,223.6177,223.6177,2168.0
2019-09-09 12:20:00,236.41,236.41,236.41,236.41,214.0,223.5326,223.5326,223.5326,223.5326,214.0
2019-09-09 12:25:00,236.37,236.37,236.03,236.11,4402.0,223.4948,223.4948,223.1733,223.2489,4402.0
2019-09-09 12:30:00,236.04,236.05,236.04,236.04,124.0,223.1827,223.1922,223.1827,223.1827,124.0
2019-09-09 12:35:00,235.87,236.0,235.57,235.62,4275.0,223.022,223.1449,222.7383,222.7856,4275.0
2019-09-09 12:40:00,235.62,236.16,235.62,236.05,5046.0,222.7856,223.2962,222.7856,223.1922,5046.0
2019-09-09 12:45:00,236.2,236.31,235.83,236.01,4642.0,223.334,223.438,222.9842,223.1544,4642.0
2019-09-09 12:50:00,236.08,236.25,235.87,235.87,8384.0,223.2206,223.3813,223.022,223.022,8384.0
2019-09-09 12:55:00,235.75,236.33,235.75,236.25,5504.0,222.9085,223.4569,222.9085,223.3813,5504.0
2019-09-09 13:00:00,236.21,236.21,235.82,236.11,11101.0,223.3435,223.3435,222.9747,223.2489,11101.0
2019-09-09 13:05:00,235.91,235.91,235.62,235.72,1500.0,223.0598,223.0598,222.7856,222.8802,1500.0
2019-09-09 13:10:00,235.75,236.16,235.75,236.06,2500.0,222.9085,223.2962,222.9085,223.2016,2500.0
2019-09-09 13:15:00,236.0,236.15,235.97,236.15,2858.0,223.1449,223.2867,223.1166,223.2867,2858.0
2019-09-09 13:20:00,236.19,236.55,236.19,236.55,5868.0,223.3246,223.665,223.3246,223.665,5868.0
2019-09-09 13:25:00,236.56,236.56,236.3,236.34,3444.0,223.6744,223.6744,223.4286,223.4664,3444.0
2019-09-09 13:30:00,236.32,236.4,236.15,236.29,4470.0,223.4475,223.5231,223.2867,223.4191,4470.0
2019-09-09 13:35:00,236.29,236.33,236.1,236.1,1610.0,223.4191,223.4569,223.2395,223.2395,1610.0
2019-09-09 13:40:00,236.02,236.02,235.79,235.8,1800.0,223.1638,223.1638,222.9464,222.9558,1800.0
2019-09-09 13:45:00,235.88,236.16,235.88,236.16,851.0,223.0315,223.2962,223.0315,223.2962,851.0
2019-09-09 13:50:00,236.15,236.49,236.15,236.2,2632.0,223.2867,223.6082,223.2867,223.334,2632.0
2019-09-09 13:55:00,236.34,236.36,235.99,236.04,3000.0,223.4664,223.4853,223.1355,223.1827,3000.0
2019-09-09 14:00:00,236.06,236.2,236.06,236.2,2792.0,223.2016,223.334,223.2016,223.334,2792.0
2019-09-09 14:05:00,236.07,236.12,235.99,236.12,3300.0,223.2111,223.2584,223.1355,223.2584,3300.0
2019-09-09 14:10:00,236.05,236.13,235.86,235.99,5991.0,223.1922,223.2678,223.0125,223.1355,5991.0
2019-09-09 14:15:00,236.04,236.07,235.75,235.75,11135.0,223.1827,223.2111,222.9085,222.9085,11135.0
2019-09-09 14:20:00,235.73,235.85,235.6,235.6,8563.0,222.8896,223.0031,222.7667,222.7667,8563.0
2019-09-09 14:25:00,235.67,235.83,235.62,235.69,8005.0,222.8329,222.9842,222.7856,222.8518,8005.0
2019-09-09 14:30:00,235.63,236.15,235.6,236.07,9439.0,222.7951,223.2867,222.7667,223.2111,9439.0
2019-09-09 14:35:00,236.15,236.24,235.93,236.24,3600.0,223.2867,223.3718,223.0787,223.3718,3600.0
2019-09-09 14:40:00,236.24,236.24,235.88,235.97,4188.0,223.3718,223.3718,223.0315,223.1166,4188.0
2019-09-09 14:45:00,236.03,236.28,236.03,236.24,2659.0,223.1733,223.4097,223.1733,223.3718,2659.0
2019-09-09 14:50:00,236.23,236.52,236.23,236.48,4100.0,223.3624,223.6366,223.3624,223.5988,4100.0
2019-09-09 14:55:00,236.5,236.7,236.43,236.7,3780.0,223.6177,223.8068,223.5515,223.8068,3780.0
2019-09-09 15:00:00,236.74,236.76,236.53,236.59,4004.0,223.8446,223.8635,223.646,223.7028,4004.0
2019-09-09 15:05:00,236.47,236.47,236.21,236.39,1500.0,223.5893,223.5893,223.3435,223.5137,1500.0
2019-09-09 15:10:00,236.36,236.85,236.31,236.84,10705.0,223.4853,223.9486,223.438,223.9392,10705.0
2019-09-09 15:15:00,236.84,237.1,236.83,237.08,6082.0,223.9392,224.185,223.9297,224.1661,6082.0
2019-09-09 15:20:00,237.13,237.2,237.0,237.03,5900.0,224.2134,224.2796,224.0904,224.1188,5900.0
2019-09-09 15:25:00,236.98,236.99,236.63,236.83,28560.0,224.0715,224.081,223.7406,223.9297,28560.0
2019-09-09 15:30:00,236.81,237.02,236.67,236.84,9305.0,223.9108,224.1094,223.7784,223.9392,9305.0
2019-09-09 15:35:00,236.84,237.09,236.76,237.07,3900.0,223.9392,224.1755,223.8635,224.1566,3900.0
2019-09-09 15:40:00,237.08,237.1,236.9,237.1,8337.0,224.1661,224.185,223.9959,224.185,8337.0
2019-09-09 15:45:00,237.22,237.26,237.11,237.15,8908.0,224.2985,224.3363,224.1945,224.2323,8908.0
2019-09-09 15:50:00,237.15,237.44,237.06,237.39,19045.0,224.2323,224.5065,224.1472,224.4592,19045.0
2019-09-09 15:55:00,237.39,237.72,237.25,237.51,36757.0,224.4592,224.7712,224.3268,224.5727,36757.0
2019-09-10 09:30:00,236.31,236.31,232.96,233.13,7132.0,223.438,223.438,220.2705,220.4312,7132.0
2019-09-10 09:35:00,232.65,232.65,230.1,230.45,7853.0,219.9774,219.9774,217.5663,217.8972,7853.0
2019-09-10 09:40:00,230.18,230.18,228.39,229.52,7804.0,217.6419,217.6419,215.9494,217.0179,7804.0
2019-09-10 09:45:00,229.37,229.89,228.53,229.31,6920.0,216.8761,217.3677,216.0818,216.8193,6920.0
2019-09-10 09:50:00,229.06,229.06,228.01,228.33,10768.0,216.5829,216.5829,215.5901,215.8927,10768.0
2019-09-10 09:55:00,228.21,228.48,227.69,227.94,27071.0,215.7792,216.0345,215.2876,215.524,27071.0
2019-09-10 10:00:00,227.84,228.49,227.71,228.34,7135.0,215.4294,216.044,215.3065,215.9022,7135.0
2019-09-10 10:05:00,228.24,228.39,227.7,227.91,9677.0,215.8076,215.9494,215.297,215.4956,9677.0
2019-09-10 10:10:00,227.79,227.98,227.37,227.92,9280.0,215.3821,215.5618,214.985,215.505,9280.0
2019-09-10 10:15:00,227.69,228.33,227.52,227.75,9473.0,215.2876,215.8927,215.1268,215.3443,9473.0
2019-09-10 10:20:00,227.97,228.94,227.92,228.74,2400.0,215.5523,216.4695,215.505,216.2804,2400.0
2019-09-10 10:25:00,228.63,229.82,228.62,229.71,2751.0,216.1764,217.3015,216.1669,217.1975,2751.0
2019-09-10 10:30:00,229.67,229.84,229.38,229.59,8169.0,217.1597,217.3205,216.8855,217.0841,8169.0
2019-09-10 10:35:00,229.6,230.2,229.34,229.34,8736.0,217.0935,217.6608,216.8477,216.8477,8736.0
2019-09-10 10:40:00,229.34,229.69,229.25,229.69,5582.0,216.8477,217.1786,216.7626,217.1786,5582.0
2019-09-10 10:45:00,229.59,230.11,229.59,230.11,2800.0,217.0841,217.5757,217.0841,217.5757,2800.0
2019-09-10 10:50:00,230.11,230.41,229.77,229.78,2615.0,217.5757,217.8594,217.2543,217.2637,2615.0
2019-09-10 10:55:00,229.88,229.88,229.15,229.16,8000.0,217.3583,217.3583,216.668,216.6775,8000.0
2019-09-10 11:00:00,229.06,229.78,229.05,229.54,10990.0,216.5829,217.2637,216.5735,217.0368,10990.0
2019-09-10 11:05:00,229.55,229.67,229.32,229.42,3621.0,217.0463,217.1597,216.8288,216.9233,3621.0
2019-09-10 11:10:00,229.4,229.5,228.86,229.02,39227.0,216.9044,216.999,216.3938,216.5451,39227.0
2019-09-10 11:15:00,229.01,229.07,228.43,228.55,8316.0,216.5357,216.5924,215.9873,216.1007,8316.0
2019-09-10 11:20:00,228.52,228.52,228.1,228.15,5218.0,216.0724,216.0724,215.6752,215.7225,5218.0
2019-09-10 11:25:00,228.18,228.47,228.17,228.33,8094.0,215.7509,216.0251,215.7414,215.8927,8094.0
2019-09-10 11:30:00,228.33,228.44,227.61,227.61,11238.0,215.8927,215.9967,215.2119,215.2119,11238.0
2019-09-10 11:35:00,227.24,227.25,226.63,226.66,3516.0,214.8621,214.8715,214.2853,214.3137,3516.0
2019-09-10 11:40:00,226.81,226.88,226.51,226.57,3800.0,214.4555,214.5217,214.1718,214.2286,3800.0
2019-09-10 11:45:00,226.53,227.55,226.52,227.35,6401.0,214.1908,215.1552,214.1813,214.9661,6401.0
2019-09-10 11:50:00,227.57,228.1,227.57,227.99,11002.0,215.1741,215.6752,215.1741,215.5712,11002.0
2019-09-10 11:55:00,227.99,227.99,227.38,227.38,800.0,215.5712,215.5712,214.9945,214.9945,800.0
2019-09-10 12:00:00,227.37,227.89,227.31,227.59,6200.0,214.985,215.4767,214.9283,215.193,6200.0
2019-09-10 12:05:00,227.6,227.68,227.23,227.36,6896.0,215.2025,215.2781,214.8526,214.9755,6896.0
2019-09-10 12:10:00,227.26,227.38,226.99,227.29,4100.0,214.881,214.9945,214.6257,214.9094,4100.0
2019-09-10 12:15:00,227.16,227.68,227.11,227.33,3853.0,214.7864,215.2781,214.7392,214.9472,3853.0
2019-09-10 12:20:00,227.33,227.43,226.76,227.06,4402.0,214.9472,215.0417,214.4082,214.6919,4402.0
2019-09-10 12:25:00,227.09,227.46,226.92,227.46,5616.0,214.7203,215.0701,214.5595,215.0701,5616.0
2019-09-10 12:30:00,227.33,227.67,227.32,227.66,5639.0,214.9472,215.2687,214.9377,215.2592,5639.0
2019-09-10 12:35:00,227.78,228.04,227.78,228.04,1563.0,215.3727,215.6185,215.3727,215.6185,1563.0
2019-09-10 12:40:00,228.05,228.13,227.94,227.97,1886.0,215.628,215.7036,215.524,215.5523,1886.0
2019-09-10 12:45:00,228.06,228.32,227.86,228.21,4608.0,215.6374,215.8833,215.4483,215.7792,4608.0
2019-09-10 12:50:00,228.27,228.61,228.21,228.39,3478.0,215.836,216.1575,215.7792,215.9494,3478.0
2019-09-10 12:55:00,228.38,228.38,228.11,228.11,1400.0,215.94,215.94,215.6847,215.6847,1400.0
2019-09-10 13:00:00,228.3,228.45,227.99,228.0,5813.0,215.8643,216.0062,215.5712,215.5807,5813.0
2019-09-10 13:05:00,228.08,228.12,227.98,227.98,2367.0,215.6563,215.6941,215.5618,215.5618,2367.0
2019-09-10 13:10:00,228.04,228.04,227.74,227.74,13394.0,215.6185,215.6185,215.3348,215.3348,13394.0
2019-09-10 13:15:00,227.8,228.01,227.52,227.69,4099.0,215.3916,215.5901,215.1268,215.2876,4099.0
2019-09-10 13:20:00,227.66,227.93,227.6,227.85,3967.0,215.2592,215.5145,215.2025,215.4389,3967.0
2019-09-10 13:25:00,227.76,227.83,227.51,227.53,3651.0,215.3538,215.4199,215.1174,215.1363,3651.0
2019-09-10 13:30:00,227.5,227.64,227.27,227.28,2000.0,215.1079,215.2403,214.8904,214.8999,2000.0
2019-09-10 13:35:00,227.31,227.44,227.21,227.4,1983.0,214.9283,215.0512,214.8337,215.0134,1983.0
2019-09-10 13:40:00,227.19,227.19,226.97,226.97,3000.0,214.8148,214.8148,214.6068,214.6068,3000.0
2019-09-10 13:45:00,227.02,227.33,227.0,227.32,3900.0,214.6541,214.9472,214.6352,214.9377,3900.0
2019-09-10 13:50:00,227.36,227.45,227.21,227.44,2650.0,214.9755,215.0606,214.8337,215.0512,2650.0
2019-09-10 13:55:00,227.44,227.44,226.95,227.08,2301.0,215.0512,215.0512,214.5879,214.7108,2301.0
2019-09-10 14:00:00,227.07,227.31,226.93,226.94,4516.0,214.7013,214.9283,214.569,214.5784,4516.0
2019-09-10 14:05:00,226.95,226.95,226.72,226.72,4442.0,214.5879,214.5879,214.3704,214.3704,4442.0
2019-09-10 14:10:00,226.72,226.81,226.64,226.64,3403.0,214.3704,214.4555,214.2948,214.2948,3403.0
2019-09-10 14:15:00,226.54,226.55,226.1,226.28,4074.0,214.2002,214.2097,213.7842,213.9544,4074.0
2019-09-10 14:20:00,226.15,226.56,226.03,226.43,2063.0,213.8315,214.2191,213.718,214.0962,2063.0
2019-09-10 14:25:00,226.34,226.47,226.31,226.37,1800.0,214.0111,214.134,213.9827,214.0395,1800.0
2019-09-10 14:30:00,226.41,226.45,226.3,226.3,2665.0,214.0773,214.1151,213.9733,213.9733,2665.0
2019-09-10 14:35:00,226.36,226.5,226.34,226.35,2100.0,214.03,214.1624,214.0111,214.0206,2100.0
2019-09-10 14:40:00,226.37,226.45,226.11,226.22,5119.0,214.0395,214.1151,213.7936,213.8976,5119.0
2019-09-10 14:45:00,226.22,226.44,226.22,226.38,4711.0,213.8976,214.1057,213.8976,214.0489,4711.0
2019-09-10 14:50:00,226.38,226.38,226.22,226.32,5602.0,214.0489,214.0489,213.8976,213.9922,5602.0
2019-09-10 14:55:00,226.28,226.28,225.93,225.95,5864.0,213.9544,213.9544,213.6234,213.6423,5864.0
2019-09-10 15:00:00,225.98,226.4,225.83,226.4,7627.0,213.6707,214.0678,213.5289,214.0678,7627.0
2019-09-10 15:05:00,226.42,226.42,226.19,226.36,12153.0,214.0867,214.0867,213.8693,214.03,12153.0
2019-09-10 15:10:00,226.35,226.44,226.15,226.44,9139.0,214.0206,214.1057,213.8315,214.1057,9139.0
2019-09-10 15:15:00,226.43,227.0,226.42,227.0,21258.0,214.0962,214.6352,214.0867,214.6352,21258.0
2019-09-10 15:20:00,227.0,227.06,226.81,227.0,32290.0,214.6352,214.6919,214.4555,214.6352,32290.0
2019-09-10 15:25:00,226.98,227.05,226.54,227.0,19974.0,214.6162,214.6824,214.2002,214.6352,19974.0
2019-09-10 15:30:00,227.01,227.44,226.94,227.38,13943.0,214.6446,215.0512,214.5784,214.9945,13943.0
2019-09-10 15:35:00,227.38,227.51,227.28,227.3,19445.0,214.9945,215.1174,214.8999,214.9188,19445.0
2019-09-10 15:40:00,227.3,227.68,227.28,227.6,20720.0,214.9188,215.2781,214.8999,215.2025,20720.0
2019-09-10 15:45:00,227.62,227.86,227.62,227.74,12217.0,215.2214,215.4483,215.2214,215.3348,12217.0
2019-09-10 15:50:00,227.68,228.17,227.68,227.95,20633.0,215.2781,215.7414,215.2781,215.5334,20633.0
2019-09-10 15:55:00,227.97,228.51,227.97,228.5,37908.0,215.5523,216.0629,215.5523,216.0534,37908.0
2019-09-11 09:30:00,226.82,226.82,221.73,223.42,18782.0,214.465,214.465,209.6522,211.2502,18782.0
2019-09-11 09:35:00,224.51,227.2,223.91,226.04,11815.0,212.2808,214.8243,211.7135,213.7274,11815.0
2019-09-11 09:40:00,226.18,227.3,226.17,227.3,600.0,213.8598,214.9188,213.8504,214.9188,600.0
2019-09-11 09:45:00,226.78,226.78,226.26,226.55,9133.0,214.4271,214.4271,213.9355,214.2097,9133.0
2019-09-11 09:50:00,226.69,226.69,224.71,225.15,8033.0,214.342,214.342,212.4699,212.8859,8033.0
2019-09-11 09:55:00,225.54,226.6,225.2,226.6,5990.0,213.2547,214.2569,212.9332,214.2569,5990.0
2019-09-11 10:00:00,226.67,227.65,226.67,227.0,7350.0,214.3231,215.2497,214.3231,214.6352,7350.0
2019-09-11 10:05:00,227.29,227.64,226.33,227.19,5663.0,214.9094,215.2403,214.0016,214.8148,5663.0
2019-09-11 10:10:00,226.96,227.14,226.13,226.37,7540.0,214.5973,214.7675,213.8125,214.0395,7540.0
2019-09-11 10:15:00,226.2,226.77,226.2,226.56,6863.0,213.8787,214.4177,213.8787,214.2191,6863.0
2019-09-11 10:20:00,226.48,226.48,225.73,225.84,4081.0,214.1435,214.1435,213.4343,213.5383,4081.0
2019-09-11 10:25:00,225.73,226.15,225.55,225.7,7400.0,213.4343,213.8315,213.2641,213.406,7400.0
2019-09-11 10:30:00,226.04,226.04,225.44,225.69,8795.0,213.7274,213.7274,213.1601,213.3965,8795.0
2019-09-11 10:35:00,225.78,225.99,225.12,225.12,5402.0,213.4816,213.6802,212.8576,212.8576,5402.0
2019-09-11 10:40:00,225.13,225.13,224.72,224.95,2104.0,212.867,212.867,212.4793,212.6968,2104.0
2019-09-11 10:45:00,224.95,225.58,224.74,225.23,8000.0,212.6968,213.2925,212.4983,212.9616,8000.0
2019-09-11 10:50:00,225.02,225.22,224.62,224.62,9285.0,212.763,212.9521,212.3848,212.3848,9285.0
2019-09-11 10:55:00,224.59,224.59,223.94,224.41,2400.0,212.3564,212.3564,211.7418,212.1862,2400.0
2019-09-11 11:00:00,224.33,224.76,224.1,224.1,5200.0,212.1106,212.5172,211.8931,211.8931,5200.0
2019-09-11 11:05:00,223.88,223.88,223.27,223.48,5112.0,211.6851,211.6851,211.1083,211.3069,5112.0
2019-09-11 11:10:00,223.47,223.76,223.24,223.25,4160.0,211.2974,211.5716,211.08,211.0894,4160.0
2019-09-11 11:15:00,223.28,223.53,223.05,223.44,6364.0,211.1178,211.3542,210.9003,211.2691,6364.0
2019-09-11 11:20:00,223.62,223.96,223.48,223.49,12641.0,211.4393,211.7607,211.3069,211.3163,12641.0
2019-09-11 11:25:00,223.57,224.4,223.33,224.4,5700.0,211.392,212.1768,211.1651,212.1768,5700.0
2019-09-11 11:30:00,224.45,225.17,224.45,224.81,5330.0,212.2241,212.9048,212.2241,212.5644,5330.0
2019-09-11 11:35:00,224.65,225.13,224.59,224.95,6159.0,212.4132,212.867,212.3564,212.6968,6159.0
2019-09-11 11:40:00,224.97,225.26,224.88,225.03,7869.0,212.7157,212.9899,212.6306,212.7725,7869.0
2019-09-11 11:45:00,224.91,225.0,224.36,224.49,7842.0,212.659,212.7441,212.139,212.2619,7842.0
2019-09-11 11:50:00,224.47,224.79,224.37,224.79,2962.0,212.243,212.5455,212.1484,212.5455,2962.0
2019-09-11 11:55:00,224.67,224.88,224.52,224.67,12407.0,212.4321,212.6306,212.2902,212.4321,12407.0
2019-09-11 12:00:00,224.78,224.78,224.47,224.51,6042.0,212.5361,212.5361,212.243,212.2808,6042.0
2019-09-11 12:05:00,224.53,224.58,224.2,224.5,4401.0,212.2997,212.347,211.9877,212.2713,4401.0
2019-09-11 12:10:00,224.35,224.74,224.28,224.73,4174.0,212.1295,212.4983,212.0633,212.4888,4174.0
2019-09-11 12:15:00,224.73,225.24,224.52,225.22,7294.0,212.4888,212.971,212.2902,212.9521,7294.0
2019-09-11 12:20:00,225.31,225.84,225.31,225.84,3130.0,213.0372,213.5383,213.0372,213.5383,3130.0
2019-09-11 12:25:00,226.02,226.36,225.93,225.93,6103.0,213.7085,214.03,213.6234,213.6234,6103.0
2019-09-11 12:30:00,225.93,226.15,225.66,226.09,12627.0,213.6234,213.8315,213.3681,213.7747,12627.0
2019-09-11 12:35:00,226.19,226.34,226.07,226.17,3300.0,213.8693,214.0111,213.7558,213.8504,3300.0
2019-09-11 12:40:00,226.29,226.76,226.25,226.43,3953.0,213.9638,214.4082,213.926,214.0962,3953.0
2019-09-11 12:45:00,226.35,226.8,226.29,226.8,2076.0,214.0206,214.446,213.9638,214.446,2076.0
2019-09-11 12:50:00,226.83,226.94,226.61,226.85,2816.0,214.4744,214.5784,214.2664,214.4933,2816.0
2019-09-11 12:55:00,226.79,227.08,226.79,227.06,4171.0,214.4366,214.7108,214.4366,214.6919,4171.0
2019-09-11 13:00:00,227.09,227.63,227.09,227.29,3688.0,214.7203,215.2308,214.7203,214.9094,3688.0
2019-09-11 13:05:00,227.24,227.24,226.96,227.02,2305.0,214.8621,214.8621,214.5973,214.6541,2305.0
2019-09-11 13:10:00,227.09,227.74,227.09,227.67,4102.0,214.7203,215.3348,214.7203,215.2687,4102.0
2019-09-11 13:15:00,227.7,227.86,227.61,227.84,4611.0,215.297,215.4483,215.2119,215.4294,4611.0
2019-09-11 13:20:00,227.87,227.88,227.1,227.1,8471.0,215.4578,215.4672,214.7297,214.7297,8471.0
2019-09-11 13:25:00,226.89,226.89,226.49,226.74,4224.0,214.5311,214.5311,214.1529,214.3893,4224.0
2019-09-11 13:30:00,226.89,226.89,226.48,226.48,5970.0,214.5311,214.5311,214.1435,214.1435,5970.0
2019-09-11 13:35:00,226.48,226.48,225.59,225.64,5001.0,214.1435,214.1435,213.302,213.3492,5001.0
2019-09-11 13:40:00,225.64,225.75,224.77,224.96,7600.0,213.3492,213.4532,212.5266,212.7063,7600.0
2019-09-11 13:45:00,224.96,225.13,224.77,224.99,12435.0,212.7063,212.867,212.5266,212.7346,12435.0
2019-09-11 13:50:00,224.96,225.05,224.58,224.81,9762.0,212.7063,212.7914,212.347,212.5644,9762.0
2019-09-11 13:55:00,224.72,224.98,224.62,224.86,8008.0,212.4793,212.7252,212.3848,212.6117,8008.0
2019-09-11 14:00:00,224.93,225.15,224.61,224.61,8350.0,212.6779,212.8859,212.3753,212.3753,8350.0
2019-09-11 14:05:00,224.61,224.61,224.08,224.46,3800.0,212.3753,212.3753,211.8742,212.2335,3800.0
2019-09-11 14:10:00,224.39,224.45,224.09,224.13,2538.0,212.1673,212.2241,211.8837,211.9215,2538.0
2019-09-11 14:15:00,224.03,224.15,223.91,224.15,1613.0,211.8269,211.9404,211.7135,211.9404,1613.0
2019-09-11 14:20:00,224.21,224.48,224.1,224.13,4407.0,211.9971,212.2524,211.8931,211.9215,4407.0
2019-09-11 14:25:00,224.1,224.14,223.84,223.84,1600.0,211.8931,211.9309,211.6473,211.6473,1600.0
2019-09-11 14:30:00,223.96,224.09,223.84,223.84,3649.0,211.7607,211.8837,211.6473,211.6473,3649.0
2019-09-11 14:35:00,223.88,224.42,223.83,224.42,2650.0,211.6851,212.1957,211.6378,212.1957,2650.0
2019-09-11 14:40:00,224.48,224.63,224.32,224.59,5298.0,212.2524,212.3942,212.1011,212.3564,5298.0
2019-09-11 14:45:00,224.64,224.75,224.39,224.39,16102.0,212.4037,212.5077,212.1673,212.1673,16102.0
2019-09-11 14:50:00,224.31,224.73,224.29,224.73,1932.0,212.0917,212.4888,212.0728,212.4888,1932.0
2019-09-11 14:55:00,224.75,225.17,224.75,225.02,2800.0,212.5077,212.9048,212.5077,212.763,2800.0
2019-09-11 15:00:00,225.05,225.41,224.95,225.41,4143.0,212.7914,213.1318,212.6968,213.1318,4143.0
2019-09-11 15:05:00,225.53,225.7,225.53,225.7,15090.0,213.2452,213.406,213.2452,213.406,15090.0
2019-09-11 15:10:00,225.87,225.88,225.58,225.79,11401.0,213.5667,213.5762,213.2925,213.4911,11401.0
2019-09-11 15:15:00,225.81,225.81,225.42,225.53,3737.0,213.51,213.51,213.1412,213.2452,3737.0
2019-09-11 15:20:00,225.57,226.07,225.57,225.99,10961.0,213.283,213.7558,213.283,213.6802,10961.0
2019-09-11 15:25:00,226.01,226.07,225.83,225.83,4004.0,213.6991,213.7558,213.5289,213.5289,4004.0
2019-09-11 15:30:00,225.83,225.96,225.79,225.87,6086.0,213.5289,213.6518,213.4911,213.5667,6086.0
2019-09-11 15:35:00,225.8,226.4,225.78,226.32,7661.0,213.5005,214.0678,213.4816,213.9922,7661.0
2019-09-11 15:40:00,226.31,226.31,225.96,226.01,7377.0,213.9827,213.9827,213.6518,213.6991,7377.0
2019-09-11 15:45:00,226.03,226.03,225.68,225.74,8288.0,213.718,213.718,213.3871,213.4438,8288.0
2019-09-11 15:50:00,225.74,226.08,225.65,226.07,22805.0,213.4438,213.7653,213.3587,213.7558,22805.0
2019-09-11 15:55:00,226.11,226.85,225.93,226.69,62960.0,213.7936,214.4933,213.6234,214.342,62960.0
2019-09-12 09:30:00,229.31,233.24,229.31,232.98,17512.0,216.8193,220.5353,216.8193,220.2894,17512.0
2019-09-12 09:35:00,231.53,232.47,231.41,232.19,14485.0,218.9184,219.8072,218.8049,219.5424,14485.0
2019-09-12 09:40:00,231.83,231.83,230.36,230.37,12408.0,219.2021,219.2021,217.8121,217.8216,12408.0
2019-09-12 09:45:00,230.04,231.48,230.04,230.49,24271.0,217.5096,218.8711,217.5096,217.935,24271.0
2019-09-12 09:50:00,230.11,230.95,229.84,230.55,36554.0,217.5757,218.37,217.3205,217.9918,36554.0
2019-09-12 09:55:00,230.46,231.57,230.46,231.56,4606.0,217.9067,218.9562,217.9067,218.9468,4606.0
2019-09-12 10:00:00,231.4,232.22,231.12,231.12,7726.0,218.7955,219.5708,218.5307,218.5307,7726.0
2019-09-12 10:05:00,231.23,231.41,230.65,230.65,3326.0,218.6347,218.8049,218.0863,218.0863,3326.0
2019-09-12 10:10:00,230.62,231.57,230.58,230.95,3613.0,218.058,218.9562,218.0201,218.37,3613.0
2019-09-12 10:15:00,230.95,230.99,230.28,230.77,11049.0,218.37,218.4078,217.7365,218.1998,11049.0
2019-09-12 10:20:00,230.73,230.96,230.55,230.83,3009.0,218.162,218.3794,217.9918,218.2565,3009.0
2019-09-12 10:25:00,230.72,231.46,230.68,231.45,1731.0,218.1525,218.8522,218.1147,218.8428,1731.0
2019-09-12 10:30:00,231.34,231.34,230.95,230.95,2872.0,218.7387,218.7387,218.37,218.37,2872.0
2019-09-12 10:35:00,230.9,231.48,230.76,231.29,3634.0,218.3227,218.8711,218.1903,218.6915,3634.0
2019-09-12 10:40:00,231.16,231.51,231.15,231.22,4066.0,218.5686,218.8995,218.5591,218.6253,4066.0
2019-09-12 10:45:00,231.09,231.29,231.03,231.19,1500.0,218.5024,218.6915,218.4456,218.5969,1500.0
2019-09-12 10:50:00,231.17,231.17,229.59,229.71,8526.0,218.578,218.578,217.0841,217.1975,8526.0
2019-09-12 10:55:00,229.84,230.12,229.45,230.08,2383.0,217.3205,217.5852,216.9517,217.5474,2383.0
2019-09-12 11:00:00,229.68,229.72,229.57,229.59,600.0,217.1692,217.207,217.0652,217.0841,600.0
2019-09-12 11:05:00,229.67,229.67,229.4,229.55,5400.0,217.1597,217.1597,216.9044,217.0463,5400.0
2019-09-12 11:10:00,229.68,229.88,229.68,229.85,1100.0,217.1692,217.3583,217.1692,217.3299,1100.0
2019-09-12 11:15:00,229.76,230.08,229.75,229.9,3869.0,217.2448,217.5474,217.2354,217.3772,3869.0
2019-09-12 11:20:00,229.9,230.11,229.74,230.11,1830.0,217.3772,217.5757,217.2259,217.5757,1830.0
2019-09-12 11:25:00,230.13,230.39,230.04,230.39,1700.0,217.5947,217.8405,217.5096,217.8405,1700.0
2019-09-12 11:30:00,230.3,230.36,229.92,229.92,3553.0,217.7554,217.8121,217.3961,217.3961,3553.0
2019-09-12 11:35:00,229.92,230.43,229.91,230.43,1800.0,217.3961,217.8783,217.3866,217.8783,1800.0
2019-09-12 11:40:00,230.43,230.78,230.43,230.78,1100.0,217.8783,218.2093,217.8783,218.2093,1100.0
2019-09-12 11:45:00,230.78,230.85,230.35,230.67,3610.0,218.2093,218.2754,217.8027,218.1052,3610.0
2019-09-12 11:50:00,230.67,231.16,230.67,231.16,2444.0,218.1052,218.5686,218.1052,218.5686,2444.0
2019-09-12 11:55:00,231.21,231.24,230.79,231.06,4316.0,218.6158,218.6442,218.2187,218.474,4316.0
2019-09-12 12:00:00,230.95,230.95,230.6,230.72,2800.0,218.37,218.37,218.0391,218.1525,2800.0
2019-09-12 12:05:00,230.72,230.78,230.4,230.63,3394.0,218.1525,218.2093,217.85,218.0674,3394.0
2019-09-12 12:10:00,230.65,231.09,230.65,230.93,4614.0,218.0863,218.5024,218.0863,218.3511,4614.0
2019-09-12 12:15:00,230.94,231.21,230.94,231.05,3942.0,218.3605,218.6158,218.3605,218.4645,3942.0
2019-09-12 12:20:00,231.19,231.57,231.19,231.57,3478.0,218.5969,218.9562,218.5969,218.9562,3478.0
2019-09-12 12:25:00,232.11,232.38,232.11,232.16,1900.0,219.4668,219.7221,219.4668,219.5141,1900.0
2019-09-12 12:30:00,232.36,232.67,232.36,232.67,2891.0,219.7032,219.9963,219.7032,219.9963,2891.0
2019-09-12 12:35:00,232.58,233.81,232.25,232.62,25649.0,219.9112,221.0742,219.5992,219.949,25649.0
2019-09-12 12:40:00,232.5,232.91,232.43,232.68,6060.0,219.8356,220.2232,219.7694,220.0058,6060.0
2019-09-12 12:45:00,232.91,233.13,232.87,232.87,3772.0,220.2232,220.4312,220.1854,220.1854,3772.0
2019-09-12 12:50:00,232.89,233.04,232.7,232.7,1339.0,220.2043,220.3461,220.0247,220.0247,1339.0
2019-09-12 12:55:00,232.75,233.24,232.74,233.23,3100.0,220.0719,220.5353,220.0625,220.5258,3100.0
2019-09-12 13:00:00,233.34,233.57,233.33,233.56,2118.0,220.6298,220.8473,220.6204,220.8378,2118.0
2019-09-12 13:05:00,233.51,233.95,233.44,233.83,6015.0,220.7905,221.2066,220.7244,221.0931,6015.0
2019-09-12 13:10:00,233.6,233.66,233.48,233.55,2050.0,220.8756,220.9324,220.7622,220.8284,2050.0
2019-09-12 13:15:00,233.59,233.6,233.32,233.43,3205.0,220.8662,220.8756,220.6109,220.7149,3205.0
2019-09-12 13:20:00,233.31,233.48,233.19,233.48,1800.0,220.6014,220.7622,220.488,220.7622,1800.0
2019-09-12 13:25:00,233.18,233.39,233.18,233.33,3045.0,220.4785,220.6771,220.4785,220.6204,3045.0
2019-09-12 13:30:00,233.31,233.79,233.27,233.79,6062.0,220.6014,221.0553,220.5636,221.0553,6062.0
2019-09-12 13:35:00,233.75,233.84,233.75,233.78,4903.0,221.0175,221.1026,221.0175,221.0458,4903.0
2019-09-12 13:40:00,233.76,233.84,233.62,233.69,6900.0,221.0269,221.1026,220.8946,220.9607,6900.0
2019-09-12 13:45:00,233.67,234.11,233.67,234.03,11044.0,220.9418,221.3579,220.9418,221.2822,11044.0
2019-09-12 13:50:00,233.95,234.5,233.94,234.29,4345.0,221.2066,221.7266,221.1971,221.5281,4345.0
2019-09-12 13:55:00,234.43,234.51,234.33,234.51,4145.0,221.6604,221.7361,221.5659,221.7361,4145.0
2019-09-12 14:00:00,234.35,234.62,234.35,234.6,3271.0,221.5848,221.8401,221.5848,221.8212,3271.0
2019-09-12 14:05:00,234.56,234.96,234.56,234.96,4356.0,221.7834,222.1616,221.7834,222.1616,4356.0
2019-09-12 14:10:00,234.96,235.45,234.95,235.13,9841.0,222.1616,222.6249,222.1521,222.3223,9841.0
2019-09-12 14:15:00,235.06,235.19,235.06,235.15,3047.0,222.2561,222.379,222.2561,222.3412,3047.0
2019-09-12 14:20:00,235.18,235.31,234.81,234.81,9225.0,222.3696,222.4925,222.0197,222.0197,9225.0
2019-09-12 14:25:00,234.68,234.83,234.68,234.69,1000.0,221.8968,222.0386,221.8968,221.9063,1000.0
2019-09-12 14:30:00,234.74,234.75,233.84,233.84,8090.0,221.9535,221.963,221.1026,221.1026,8090.0
2019-09-12 14:35:00,234.02,234.32,233.98,234.12,3013.0,221.2728,221.5564,221.2349,221.3673,3013.0
2019-09-12 14:40:00,234.19,234.25,234.03,234.23,4369.0,221.4335,221.4902,221.2822,221.4713,4369.0
2019-09-12 14:45:00,234.08,234.52,234.07,234.31,7373.0,221.3295,221.7455,221.32,221.547,7373.0
2019-09-12 14:50:00,234.18,234.19,233.58,233.6,4990.0,221.4241,221.4335,220.8567,220.8756,4990.0
2019-09-12 14:55:00,233.55,233.73,233.12,233.2,5557.0,220.8284,220.9986,220.4218,220.4974,5557.0
2019-09-12 15:00:00,233.27,233.57,233.26,233.38,5494.0,220.5636,220.8473,220.5542,220.6676,5494.0
2019-09-12 15:05:00,233.35,233.37,233.07,233.14,3826.0,220.6393,220.6582,220.3745,220.4407,3826.0
2019-09-12 15:10:00,233.19,233.23,233.0,233.02,8882.0,220.488,220.5258,220.3083,220.3272,8882.0
2019-09-12 15:15:00,233.02,233.07,232.92,233.07,2500.0,220.3272,220.3745,220.2327,220.3745,2500.0
2019-09-12 15:20:00,233.04,233.19,232.97,233.19,7033.0,220.3461,220.488,220.28,220.488,7033.0
2019-09-12 15:25:00,233.06,233.18,232.82,232.83,5363.0,220.3651,220.4785,220.1381,220.1476,5363.0
2019-09-12 15:30:00,232.88,233.12,232.83,233.0,14272.0,220.1949,220.4218,220.1476,220.3083,14272.0
2019-09-12 15:35:00,232.95,233.08,232.94,232.98,12854.0,220.2611,220.384,220.2516,220.2894,12854.0
2019-09-12 15:40:00,233.02,233.06,232.54,232.54,19436.0,220.3272,220.3651,219.8734,219.8734,19436.0
2019-09-12 15:45:00,232.36,232.68,232.25,232.48,16735.0,219.7032,220.0058,219.5992,219.8167,16735.0
2019-09-12 15:50:00,232.45,232.51,231.91,232.12,34666.0,219.7883,219.845,219.2777,219.4763,34666.0
2019-09-12 15:55:00,231.99,232.58,231.94,232.39,53231.0,219.3533,219.9112,219.3061,219.7316,53231.0
2019-09-13 09:30:00,232.99,233.44,230.76,230.95,4391.0,220.2989,220.7244,218.1903,218.37,4391.0
2019-09-13 09:35:00,230.54,231.38,229.23,229.99,3300.0,217.9823,218.7766,216.7437,217.4623,3300.0
2019-09-13 09:40:00,230.06,230.56,229.27,229.27,9760.0,217.5285,218.0012,216.7815,216.7815,9760.0
2019-09-13 09:45:00,229.35,230.77,229.35,229.63,3047.0,216.8571,218.1998,216.8571,217.1219,3047.0
2019-09-13 09:50:00,229.57,229.75,229.05,229.05,2100.0,217.0652,217.2354,216.5735,216.5735,2100.0
2019-09-13 09:55:00,229.36,229.36,228.39,229.24,2380.0,216.8666,216.8666,215.9494,216.7531,2380.0
2019-09-13 10:00:00,229.21,229.21,228.37,228.44,2370.0,216.7248,216.7248,215.9305,215.9967,2370.0
2019-09-13 10:05:00,228.86,229.06,228.48,229.06,2062.0,216.3938,216.5829,216.0345,216.5829,2062.0
2019-09-13 10:10:00,229.49,230.28,229.34,230.28,2514.0,216.9895,217.7365,216.8477,217.7365,2514.0
2019-09-13 10:15:00,230.24,230.97,230.07,230.89,1200.0,217.6987,218.3889,217.5379,218.3133,1200.0
2019-09-13 10:20:00,230.97,231.0,230.42,230.42,1915.0,218.3889,218.4173,217.8689,217.8689,1915.0
2019-09-13 10:25:00,230.21,230.56,230.21,230.46,358.0,217.6703,218.0012,217.6703,217.9067,358.0
2019-09-13 10:30:00,230.36,230.54,230.05,230.4,1196.0,217.8121,217.9823,217.519,217.85,1196.0
2019-09-13 10:35:00,230.55,230.9,230.49,230.65,1900.0,217.9918,218.3227,217.935,218.0863,1900.0
2019-09-13 10:40:00,230.59,230.82,230.4,230.65,8200.0,218.0296,218.2471,217.85,218.0863,8200.0
2019-09-13 10:45:00,230.65,230.94,230.52,230.63,5459.0,218.0863,218.3605,217.9634,218.0674,5459.0
2019-09-13 10:50:00,230.64,230.64,230.3,230.39,1382.0,218.0769,218.0769,217.7554,217.8405,1382.0
2019-09-13 10:55:00,230.5,230.56,230.31,230.56,700.0,217.9445,218.0012,217.7649,218.0012,700.0
2019-09-13 11:00:00,230.37,230.44,230.37,230.44,400.0,217.8216,217.8878,217.8216,217.8878,400.0
2019-09-13 11:05:00,230.49,230.72,230.39,230.5,2847.0,217.935,218.1525,217.8405,217.9445,2847.0
2019-09-13 11:10:00,230.61,230.8,230.56,230.7,1626.0,218.0485,218.2282,218.0012,218.1336,1626.0
2019-09-13 11:15:00,230.6,230.65,230.18,230.18,1402.0,218.0391,218.0863,217.6419,217.6419,1402.0
2019-09-13 11:20:00,230.17,230.4,230.05,230.05,2319.0,217.6325,217.85,217.519,217.519,2319.0
2019-09-13 11:25:00,230.19,230.56,230.01,230.27,9890.0,217.6514,218.0012,217.4812,217.727,9890.0
2019-09-13 11:30:00,230.27,230.64,230.18,230.41,13748.0,217.727,218.0769,217.6419,217.8594,13748.0
2019-09-13 11:35:00,230.57,230.57,230.05,230.09,3654.0,218.0107,218.0107,217.519,217.5568,3654.0
2019-09-13 11:40:00,230.0,230.0,229.74,229.81,1946.0,217.4717,217.4717,217.2259,217.2921,1946.0
2019-09-13 11:45:00,229.77,230.15,229.77,230.15,1400.0,217.2543,217.6136,217.2543,217.6136,1400.0
2019-09-13 11:50:00,230.17,230.17,229.63,229.64,2700.0,217.6325,217.6325,217.1219,217.1314,2700.0
2019-09-13 11:55:00,229.7,229.86,229.62,229.62,2400.0,217.1881,217.3394,217.1124,217.1124,2400.0
2019-09-13 12:00:00,229.55,229.82,229.54,229.82,928.0,217.0463,217.3015,217.0368,217.3015,928.0
2019-09-13 12:05:00,229.96,230.07,229.88,229.96,2200.0,217.4339,217.5379,217.3583,217.4339,2200.0
2019-09-13 12:10:00,229.99,230.05,229.89,229.9,1305.0,217.4623,217.519,217.3677,217.3772,1305.0
2019-09-13 12:15:00,230.03,230.15,229.9,229.93,1900.0,217.5001,217.6136,217.3772,217.4056,1900.0
2019-09-13 12:20:00,229.8,229.8,229.26,229.37,1707.0,217.2826,217.2826,216.772,216.8761,1707.0
2019-09-13 12:25:00,229.37,229.44,228.76,228.86,27353.0,216.8761,216.9422,216.2993,216.3938,27353.0
2019-09-13 12:30:00,228.86,228.86,228.44,228.53,4360.0,216.3938,216.3938,215.9967,216.0818,4360.0
2019-09-13 12:35:00,228.54,228.73,228.54,228.71,2101.0,216.0913,216.2709,216.0913,216.252,2101.0
2019-09-13 12:40:00,228.76,228.98,228.62,228.7,2102.0,216.2993,216.5073,216.1669,216.2426,2102.0
2019-09-13 12:45:00,228.64,228.64,228.1,228.1,1500.0,216.1858,216.1858,215.6752,215.6752,1500.0
2019-09-13 12:50:00,228.09,228.18,227.71,228.05,5689.0,215.6658,215.7509,215.3065,215.628,5689.0
2019-09-13 12:55:00,227.91,227.93,227.57,227.84,3024.0,215.4956,215.5145,215.1741,215.4294,3024.0
2019-09-13 13:00:00,227.9,227.98,227.34,227.34,2500.0,215.4861,215.5618,214.9566,214.9566,2500.0
2019-09-13 13:05:00,227.33,227.37,226.94,226.96,4300.0,214.9472,214.985,214.5784,214.5973,4300.0
2019-09-13 13:10:00,227.06,227.07,226.81,227.02,3754.0,214.6919,214.7013,214.4555,214.6541,3754.0
2019-09-13 13:15:00,227.05,227.1,226.76,227.0,3943.0,214.6824,214.7297,214.4082,214.6352,3943.0
2019-09-13 13:20:00,226.86,227.05,226.84,227.05,3500.0,214.5028,214.6824,214.4839,214.6824,3500.0
2019-09-13 13:25:00,226.94,227.18,226.94,227.08,2200.0,214.5784,214.8053,214.5784,214.7108,2200.0
2019-09-13 13:30:00,227.06,227.07,226.69,226.81,3155.0,214.6919,214.7013,214.342,214.4555,3155.0
2019-09-13 13:35:00,226.55,226.55,226.23,226.42,1900.0,214.2097,214.2097,213.9071,214.0867,1900.0
2019-09-13 13:40:00,226.3,226.55,225.72,226.01,4321.0,213.9733,214.2097,213.4249,213.6991,4321.0
2019-09-13 13:45:00,225.96,226.16,225.85,226.16,2134.0,213.6518,213.8409,213.5478,213.8409,2134.0
2019-09-13 13:50:00,226.14,226.33,225.94,226.32,3414.0,213.822,214.0016,213.6329,213.9922,3414.0
2019-09-13 13:55:00,226.44,226.75,226.24,226.39,3962.0,214.1057,214.3988,213.9166,214.0584,3962.0
2019-09-13 14:00:00,226.55,226.83,226.55,226.69,5120.0,214.2097,214.4744,214.2097,214.342,5120.0
2019-09-13 14:05:00,226.68,226.69,226.12,226.15,3905.0,214.3326,214.342,213.8031,213.8315,3905.0
2019-09-13 14:10:00,226.17,226.49,226.16,226.49,1784.0,213.8504,214.1529,213.8409,214.1529,1784.0
2019-09-13 14:15:00,226.52,226.67,226.52,226.66,540.0,214.1813,214.3231,214.1813,214.3137,540.0
2019-09-13 14:20:00,226.68,226.83,226.58,226.8,2948.0,214.3326,214.4744,214.238,214.446,2948.0
2019-09-13 14:25:00,226.96,227.2,226.68,227.2,2500.0,214.5973,214.8243,214.3326,214.8243,2500.0
2019-09-13 14:30:00,227.63,227.82,227.47,227.49,1300.0,215.2308,215.4105,215.0796,215.0985,1300.0
2019-09-13 14:35:00,227.4,227.84,227.4,227.84,2562.0,215.0134,215.4294,215.0134,215.4294,2562.0
2019-09-13 14:40:00,227.86,228.15,227.77,228.0,4430.0,215.4483,215.7225,215.3632,215.5807,4430.0
2019-09-13 14:45:00,228.12,228.28,228.03,228.15,1900.0,215.6941,215.8454,215.609,215.7225,1900.0
2019-09-13 14:50:00,228.18,228.68,228.17,228.6,6405.0,215.7509,216.2236,215.7414,216.148,6405.0
2019-09-13 14:55:00,228.84,229.04,228.67,228.74,2117.0,216.3749,216.564,216.2142,216.2804,2117.0
2019-09-13 15:00:00,228.69,228.7,228.41,228.58,6900.0,216.2331,216.2426,215.9683,216.1291,6900.0
2019-09-13 15:05:00,228.66,228.98,228.47,228.98,2633.0,216.2047,216.5073,216.0251,216.5073,2633.0
2019-09-13 15:10:00,228.86,229.06,228.74,228.96,2530.0,216.3938,216.5829,216.2804,216.4884,2530.0
2019-09-13 15:15:00,229.09,229.31,228.87,229.31,4600.0,216.6113,216.8193,216.4033,216.8193,4600.0
2019-09-13 15:20:00,229.52,229.58,229.45,229.52,3396.0,217.0179,217.0746,216.9517,217.0179,3396.0
2019-09-13 15:25:00,229.47,229.94,229.47,229.68,5707.0,216.9706,217.415,216.9706,217.1692,5707.0
2019-09-13 15:30:00,229.62,229.82,229.6,229.71,9708.0,217.1124,217.3015,217.0935,217.1975,9708.0
2019-09-13 15:35:00,229.81,229.97,229.48,229.49,4936.0,217.2921,217.4434,216.9801,216.9895,4936.0
2019-09-13 15:40:00,229.5,229.67,229.37,229.67,5956.0,216.999,217.1597,216.8761,217.1597,5956.0
2019-09-13 15:45:00,229.61,229.73,229.56,229.67,5496.0,217.103,217.2164,217.0557,217.1597,5496.0
2019-09-13 15:50:00,229.69,229.87,229.66,229.81,12973.0,217.1786,217.3488,217.1503,217.2921,12973.0
2019-09-13 15:55:00,229.89,229.89,229.55,229.63,20332.0,217.3677,217.3677,217.0463,217.1219,20332.0
2019-09-16 09:30:00,227.47,227.94,227.26,227.84,4517.0,215.0796,215.524,214.881,215.4294,4517.0
2019-09-16 09:35:00,227.23,229.5,227.23,228.23,4463.0,214.8526,216.999,214.8526,215.7982,4463.0
2019-09-16 09:40:00,228.71,229.26,228.41,229.11,3135.0,216.252,216.772,215.9683,216.6302,3135.0
2019-09-16 09:45:00,228.96,229.05,228.49,228.59,9559.0,216.4884,216.5735,216.044,216.1385,9559.0
2019-09-16 09:50:00,228.55,228.96,228.41,228.67,2745.0,216.1007,216.4884,215.9683,216.2142,2745.0
2019-09-16 09:55:00,228.65,229.01,228.34,228.41,4207.0,216.1953,216.5357,215.9022,215.9683,4207.0
2019-09-16 10:00:00,228.55,228.63,228.2,228.22,4244.0,216.1007,216.1764,215.7698,215.7887,4244.0
2019-09-16 10:05:00,228.38,228.7,228.14,228.3,8414.0,215.94,216.2426,215.7131,215.8643,8414.0
2019-09-16 10:10:00,228.36,228.54,227.73,227.88,33243.0,215.9211,216.0913,215.3254,215.4672,33243.0
2019-09-16 10:15:00,227.98,228.13,227.6,227.79,11649.0,215.5618,215.7036,215.2025,215.3821,11649.0
2019-09-16 10:20:00,227.66,228.0,227.36,227.75,20629.0,215.2592,215.5807,214.9755,215.3443,20629.0
2019-09-16 10:25:00,227.64,227.74,227.54,227.74,3871.0,215.2403,215.3348,215.1457,215.3348,3871.0
2019-09-16 10:30:00,227.64,227.79,227.52,227.78,2956.0,215.2403,215.3821,215.1268,215.3727,2956.0
2019-09-16 10:35:00,227.73,227.86,227.51,227.86,11645.0,215.3254,215.4483,215.1174,215.4483,11645.0
2019-09-16 10:40:00,227.74,227.84,227.73,227.82,1600.0,215.3348,215.4294,215.3254,215.4105,1600.0
2019-09-16 10:45:00,228.01,228.01,227.8,227.8,902.0,215.5901,215.5901,215.3916,215.3916,902.0
2019-09-16 10:50:00,227.8,227.87,227.64,227.64,14254.0,215.3916,215.4578,215.2403,215.2403,14254.0
2019-09-16 10:55:00,227.73,227.98,227.73,227.98,2038.0,215.3254,215.5618,215.3254,215.5618,2038.0
2019-09-16 11:00:00,227.87,227.87,227.59,227.71,4087.0,215.4578,215.4578,215.193,215.3065,4087.0
2019-09-16 11:05:00,227.65,228.3,227.62,228.2,2700.0,215.2497,215.8643,215.2214,215.7698,2700.0
2019-09-16 11:10:00,228.17,228.36,227.99,228.02,1800.0,215.7414,215.9211,215.5712,215.5996,1800.0
2019-09-16 11:15:00,228.13,228.13,227.74,227.8,3300.0,215.7036,215.7036,215.3348,215.3916,3300.0
2019-09-16 11:20:00,227.79,227.92,227.68,227.7,1680.0,215.3821,215.505,215.2781,215.297,1680.0
2019-09-16 11:25:00,227.79,228.26,227.79,228.07,3168.0,215.3821,215.8265,215.3821,215.6469,3168.0
2019-09-16 11:30:00,228.19,228.19,227.8,228.0,1216.0,215.7603,215.7603,215.3916,215.5807,1216.0
2019-09-16 11:35:00,228.02,228.02,227.81,227.96,4331.0,215.5996,215.5996,215.401,215.5429,4331.0
2019-09-16 11:40:00,228.0,228.12,227.97,228.07,3962.0,215.5807,215.6941,215.5523,215.6469,3962.0
2019-09-16 11:45:00,228.14,228.14,227.9,227.98,6145.0,215.7131,215.7131,215.4861,215.5618,6145.0
2019-09-16 11:50:00,227.98,228.17,227.91,228.08,2814.0,215.5618,215.7414,215.4956,215.6563,2814.0
2019-09-16 11:55:00,228.01,228.05,227.88,227.94,3500.0,215.5901,215.628,215.4672,215.524,3500.0
2019-09-16 12:00:00,227.98,228.05,227.82,227.82,1900.0,215.5618,215.628,215.4105,215.4105,1900.0
2019-09-16 12:05:00,227.91,228.06,227.79,228.06,2600.0,215.4956,215.6374,215.3821,215.6374,2600.0
2019-09-16 12:10:00,228.07,228.26,228.07,228.26,500.0,215.6469,215.8265,215.6469,215.8265,500.0
2019-09-16 12:15:00,228.26,228.5,228.16,228.5,3706.0,215.8265,216.0534,215.732,216.0534,3706.0
2019-09-16 12:20:00,228.44,228.88,228.44,228.88,1500.0,215.9967,216.4127,215.9967,216.4127,1500.0
2019-09-16 12:25:00,228.88,229.08,228.83,228.83,3465.0,216.4127,216.6019,216.3655,216.3655,3465.0
2019-09-16 12:30:00,228.86,229.11,228.49,228.88,4512.0,216.3938,216.6302,216.044,216.4127,4512.0
2019-09-16 12:35:00,228.88,229.32,228.88,229.32,1913.0,216.4127,216.8288,216.4127,216.8288,1913.0
2019-09-16 12:40:00,229.47,229.7,229.33,229.33,2508.0,216.9706,217.1881,216.8382,216.8382,2508.0
2019-09-16 12:45:00,229.56,229.93,229.49,229.93,1707.0,217.0557,217.4056,216.9895,217.4056,1707.0
2019-09-16 12:50:00,229.99,230.16,229.92,230.16,1855.0,217.4623,217.623,217.3961,217.623,1855.0
2019-09-16 12:55:00,230.12,230.18,230.12,230.18,700.0,217.5852,217.6419,217.5852,217.6419,700.0
2019-09-16 13:00:00,230.06,230.07,229.87,229.96,5283.0,217.5285,217.5379,217.3488,217.4339,5283.0
2019-09-16 13:05:00,229.98,230.26,229.98,230.18,2873.0,217.4528,217.7176,217.4528,217.6419,2873.0
2019-09-16 13:10:00,230.23,230.23,230.09,230.13,1100.0,217.6892,217.6892,217.5568,217.5947,1100.0
2019-09-16 13:15:00,230.11,230.11,230.0,230.0,2383.0,217.5757,217.5757,217.4717,217.4717,2383.0
2019-09-16 13:20:00,230.11,230.25,230.09,230.09,1300.0,217.5757,217.7081,217.5568,217.5568,1300.0
2019-09-16 13:25:00,230.18,230.26,230.0,230.0,2205.0,217.6419,217.7176,217.4717,217.4717,2205.0
2019-09-16 13:30:00,229.91,230.01,229.87,230.01,1214.0,217.3866,217.4812,217.3488,217.4812,1214.0
2019-09-16 13:35:00,230.1,230.1,229.9,229.92,2986.0,217.5663,217.5663,217.3772,217.3961,2986.0
2019-09-16 13:40:00,230.08,230.09,229.78,229.84,1040.0,217.5474,217.5568,217.2637,217.3205,1040.0
2019-09-16 13:45:00,229.78,230.08,229.78,230.08,1985.0,217.2637,217.5474,217.2637,217.5474,1985.0
2019-09-16 13:50:00,230.08,230.18,230.03,230.17,1145.0,217.5474,217.6419,217.5001,217.6325,1145.0
2019-09-16 13:55:00,230.15,230.28,230.09,230.09,2144.0,217.6136,217.7365,217.5568,217.5568,2144.0
2019-09-16 14:00:00,230.02,230.11,229.64,229.64,5527.0,217.4907,217.5757,217.1314,217.1314,5527.0
2019-09-16 14:05:00,229.66,229.66,229.33,229.44,2123.0,217.1503,217.1503,216.8382,216.9422,2123.0
2019-09-16 14:10:00,229.43,229.66,229.42,229.58,2555.0,216.9328,217.1503,216.9233,217.0746,2555.0
2019-09-16 14:15:00,229.62,229.96,229.62,229.96,4302.0,217.1124,217.4339,217.1124,217.4339,4302.0
2019-09-16 14:20:00,230.0,230.03,229.96,229.99,2500.0,217.4717,217.5001,217.4339,217.4623,2500.0
2019-09-16 14:25:00,230.04,230.17,230.0,230.07,4480.0,217.5096,217.6325,217.4717,217.5379,4480.0
2019-09-16 14:30:00,230.15,230.2,230.0,230.03,7940.0,217.6136,217.6608,217.4717,217.5001,7940.0
2019-09-16 14:35:00,229.9,229.9,229.62,229.62,1103.0,217.3772,217.3772,217.1124,217.1124,1103.0
2019-09-16 14:40:00,229.63,229.63,229.52,229.57,2325.0,217.1219,217.1219,217.0179,217.0652,2325.0
2019-09-16 14:45:00,229.66,229.66,229.54,229.54,2712.0,217.1503,217.1503,217.0368,217.0368,2712.0
2019-09-16 14:50:00,229.59,229.65,229.4,229.4,900.0,217.0841,217.1408,216.9044,216.9044,900.0
2019-09-16 14:55:00,229.41,229.7,229.39,229.7,2970.0,216.9139,217.1881,216.895,217.1881,2970.0
2019-09-16 15:00:00,229.7,229.8,229.63,229.67,9059.0,217.1881,217.2826,217.1219,217.1597,9059.0
2019-09-16 15:05:00,229.68,229.94,229.6,229.83,14521.0,217.1692,217.415,217.0935,217.311,14521.0
2019-09-16 15:10:00,229.83,229.85,229.63,229.8,2013.0,217.311,217.3299,217.1219,217.2826,2013.0
2019-09-16 15:15:00,229.75,229.95,229.75,229.95,4001.0,217.2354,217.4245,217.2354,217.4245,4001.0
2019-09-16 15:20:00,229.98,230.09,229.88,230.06,4347.0,217.4528,217.5568,217.3583,217.5285,4347.0
2019-09-16 15:25:00,230.0,230.16,230.0,230.08,6187.0,217.4717,217.623,217.4717,217.5474,6187.0
2019-09-16 15:30:00,230.01,230.08,229.74,229.95,6809.0,217.4812,217.5474,217.2259,217.4245,6809.0
2019-09-16 15:35:00,229.95,230.1,229.94,229.98,14068.0,217.4245,217.5663,217.415,217.4528,14068.0
2019-09-16 15:40:00,229.9,230.02,229.89,230.01,3059.0,217.3772,217.4907,217.3677,217.4812,3059.0
2019-09-16 15:45:00,229.97,230.14,229.97,230.04,10408.0,217.4434,217.6041,217.4434,217.5096,10408.0
2019-09-16 15:50:00,230.06,230.09,229.76,230.09,13601.0,217.5285,217.5568,217.2448,217.5568,13601.0
2019-09-16 15:55:00,230.06,230.16,230.0,230.07,23609.0,217.5285,217.623,217.4717,217.5379,23609.0
2019-09-17 09:30:00,230.46,232.94,230.34,232.54,6482.0,217.9067,220.2516,217.7932,219.8734,6482.0
2019-09-17 09:35:00,232.92,232.92,230.79,231.73,2637.0,220.2327,220.2327,218.2187,219.1075,2637.0
2019-09-17 09:40:00,231.81,231.95,231.41,231.41,2100.0,219.1831,219.3155,218.8049,218.8049,2100.0
2019-09-17 09:45:00,230.88,232.53,230.88,232.34,1896.0,218.3038,219.8639,218.3038,219.6843,1896.0
2019-09-17 09:50:00,232.34,232.82,231.47,231.47,6255.0,219.6843,220.1381,218.8617,218.8617,6255.0
2019-09-17 09:55:00,232.37,232.48,231.58,231.58,3996.0,219.7126,219.8167,218.9657,218.9657,3996.0
2019-09-17 10:00:00,231.55,232.47,231.55,232.44,3211.0,218.9373,219.8072,218.9373,219.7788,3211.0
2019-09-17 10:05:00,232.37,233.11,232.37,233.11,1200.0,219.7126,220.4123,219.7126,220.4123,1200.0
2019-09-17 10:10:00,232.88,234.1,232.83,234.1,6389.0,220.1949,221.3484,220.1476,221.3484,6389.0
2019-09-17 10:15:00,234.29,234.5,234.17,234.21,1700.0,221.5281,221.7266,221.4146,221.4524,1700.0
2019-09-17 10:20:00,234.45,234.7,234.31,234.34,2290.0,221.6793,221.9157,221.547,221.5753,2290.0
2019-09-17 10:25:00,234.17,234.38,234.11,234.38,600.0,221.4146,221.6132,221.3579,221.6132,600.0
2019-09-17 10:30:00,234.5,234.58,234.1,234.32,1638.0,221.7266,221.8023,221.3484,221.5564,1638.0
2019-09-17 10:35:00,234.06,234.06,233.42,233.48,3200.0,221.3106,221.3106,220.7055,220.7622,3200.0
2019-09-17 10:40:00,233.64,234.18,233.64,233.98,1596.0,220.9135,221.4241,220.9135,221.2349,1596.0
2019-09-17 10:45:00,233.96,233.98,233.24,233.24,2318.0,221.216,221.2349,220.5353,220.5353,2318.0
2019-09-17 10:50:00,233.45,233.51,233.21,233.51,2960.0,220.7338,220.7905,220.5069,220.7905,2960.0
2019-09-17 10:55:00,233.55,234.37,233.54,234.21,7991.0,220.8284,221.6037,220.8189,221.4524,7991.0
2019-09-17 11:00:00,234.25,234.25,233.81,234.01,1100.0,221.4902,221.4902,221.0742,221.2633,1100.0
2019-09-17 11:05:00,234.11,234.16,233.89,233.89,1200.0,221.3579,221.4051,221.1498,221.1498,1200.0
2019-09-17 11:10:00,233.8,233.83,233.59,233.71,2600.0,221.0648,221.0931,220.8662,220.9797,2600.0
2019-09-17 11:15:00,233.74,233.74,233.49,233.72,900.0,221.008,221.008,220.7716,220.9891,900.0
2019-09-17 11:20:00,233.84,234.11,233.74,233.82,3900.0,221.1026,221.3579,221.008,221.0837,3900.0
2019-09-17 11:25:00,233.73,233.77,233.32,233.32,2100.0,220.9986,221.0364,220.6109,220.6109,2100.0
2019-09-17 11:30:00,233.44,234.08,233.32,234.08,8814.0,220.7244,221.3295,220.6109,221.3295,8814.0
2019-09-17 11:35:00,234.13,234.14,234.06,234.14,606.0,221.3768,221.3862,221.3106,221.3862,606.0
2019-09-17 11:40:00,234.2,234.23,234.13,234.13,1000.0,221.443,221.4713,221.3768,221.3768,1000.0
2019-09-17 11:45:00,234.21,234.59,234.18,234.59,4400.0,221.4524,221.8117,221.4241,221.8117,4400.0
2019-09-17 11:50:00,234.48,234.57,234.47,234.52,900.0,221.7077,221.7928,221.6983,221.7455,900.0
2019-09-17 11:55:00,234.63,234.73,234.49,234.61,2912.0,221.8495,221.9441,221.7172,221.8306,2912.0
2019-09-17 12:00:00,234.51,234.66,234.45,234.57,2400.0,221.7361,221.8779,221.6793,221.7928,2400.0
2019-09-17 12:05:00,234.56,234.59,234.31,234.48,5897.0,221.7834,221.8117,221.547,221.7077,5897.0
2019-09-17 12:10:00,234.57,234.65,234.47,234.53,2400.0,221.7928,221.8685,221.6983,221.755,2400.0
2019-09-17 12:15:00,234.36,234.49,234.34,234.49,2444.0,221.5942,221.7172,221.5753,221.7172,2444.0
2019-09-17 12:20:00,234.4,234.46,234.33,234.41,1900.0,221.6321,221.6888,221.5659,221.6415,1900.0
2019-09-17 12:25:00,234.4,234.52,234.31,234.47,2900.0,221.6321,221.7455,221.547,221.6983,2900.0
2019-09-17 12:30:00,234.37,234.38,234.24,234.34,2201.0,221.6037,221.6132,221.4808,221.5753,2201.0
2019-09-17 12:35:00,234.24,234.4,234.24,234.36,3783.0,221.4808,221.6321,221.4808,221.5942,3783.0
2019-09-17 12:40:00,234.36,234.6,234.36,234.53,2501.0,221.5942,221.8212,221.5942,221.755,2501.0
2019-09-17 12:45:00,234.48,234.5,234.48,234.48,900.0,221.7077,221.7266,221.7077,221.7077,900.0
2019-09-17 12:50:00,234.38,234.58,234.3,234.5,5553.0,221.6132,221.8023,221.5375,221.7266,5553.0
2019-09-17 12:55:00,234.48,234.53,234.4,234.49,3900.0,221.7077,221.755,221.6321,221.7172,3900.0
2019-09-17 13:00:00,234.49,234.49,234.42,234.47,1305.0,221.7172,221.7172,221.651,221.6983,1305.0
2019-09-17 13:05:00,234.5,234.51,234.33,234.36,3202.0,221.7266,221.7361,221.5659,221.5942,3202.0
2019-09-17 13:10:00,234.36,234.36,234.25,234.3,1700.0,221.5942,221.5942,221.4902,221.5375,1700.0
2019-09-17 13:15:00,234.4,234.85,234.38,234.76,3741.0,221.6321,222.0576,221.6132,221.9725,3741.0
2019-09-17 13:20:00,234.74,234.75,234.62,234.73,1965.0,221.9535,221.963,221.8401,221.9441,1965.0
2019-09-17 13:25:00,234.69,234.69,234.32,234.46,2200.0,221.9063,221.9063,221.5564,221.6888,2200.0
2019-09-17 13:30:00,234.5,234.8,234.5,234.76,2610.0,221.7266,222.0103,221.7266,221.9725,2610.0
2019-09-17 13:35:00,234.71,234.81,234.7,234.8,3385.0,221.9252,222.0197,221.9157,222.0103,3385.0
2019-09-17 13:40:00,234.76,235.05,234.75,235.05,1403.0,221.9725,222.2467,221.963,222.2467,1403.0
2019-09-17 13:45:00,235.05,235.47,235.05,235.47,2211.0,222.2467,222.6438,222.2467,222.6438,2211.0
2019-09-17 13:50:00,235.48,235.74,235.48,235.6,1850.0,222.6532,222.8991,222.6532,222.7667,1850.0
2019-09-17 13:55:00,235.63,236.03,235.61,236.0,4211.0,222.7951,223.1733,222.7762,223.1449,4211.0
2019-09-17 14:00:00,236.01,236.69,236.0,236.55,4795.0,223.1544,223.7973,223.1449,223.665,4795.0
2019-09-17 14:05:00,236.55,236.55,236.36,236.41,5302.0,223.665,223.665,223.4853,223.5326,5302.0
2019-09-17 14:10:00,236.5,236.5,236.36,236.42,3400.0,223.6177,223.6177,223.4853,223.542,3400.0
2019-09-17 14:15:00,236.42,236.58,236.28,236.58,6951.0,223.542,223.6933,223.4097,223.6933,6951.0
2019-09-17 14:20:00,236.59,237.07,236.59,237.07,3300.0,223.7028,224.1566,223.7028,224.1566,3300.0
2019-09-17 14:25:00,237.07,237.69,237.07,237.6,8469.0,224.1566,224.7429,224.1566,224.6578,8469.0
2019-09-17 14:30:00,237.61,238.1,237.6,238.09,8265.0,224.6672,225.1305,224.6578,225.1211,8265.0
2019-09-17 14:35:00,238.15,238.31,237.9,238.05,17644.0,225.1778,225.3291,224.9414,225.0833,17644.0
2019-09-17 14:40:00,238.15,238.95,238.09,238.91,28068.0,225.1778,225.9342,225.1211,225.8964,28068.0
2019-09-17 14:45:00,238.89,238.89,238.54,238.61,4500.0,225.8775,225.8775,225.5466,225.6127,4500.0
2019-09-17 14:50:00,238.68,238.76,238.54,238.62,7861.0,225.6789,225.7546,225.5466,225.6222,7861.0
2019-09-17 14:55:00,238.64,239.07,238.64,239.06,8728.0,225.6411,226.0477,225.6411,226.0382,8728.0
2019-09-17 15:00:00,239.06,239.06,238.29,238.37,10086.0,226.0382,226.0382,225.3102,225.3858,10086.0
2019-09-17 15:05:00,238.39,238.63,238.35,238.63,12082.0,225.4047,225.6317,225.3669,225.6317,12082.0
2019-09-17 15:10:00,238.68,238.85,238.67,238.84,4169.0,225.6789,225.8397,225.6695,225.8302,4169.0
2019-09-17 15:15:00,238.89,239.19,238.85,239.08,13322.0,225.8775,226.1612,225.8397,226.0571,13322.0
2019-09-17 15:20:00,239.12,239.13,238.78,238.96,15370.0,226.095,226.1044,225.7735,225.9437,15370.0
2019-09-17 15:25:00,238.98,239.29,238.98,239.21,6806.0,225.9626,226.2557,225.9626,226.1801,6806.0
2019-09-17 15:30:00,239.26,239.74,239.26,239.74,12302.0,226.2273,226.6812,226.2273,226.6812,12302.0
2019-09-17 15:35:00,239.76,240.15,239.74,240.06,13509.0,226.7001,227.0689,226.6812,226.9838,13509.0
2019-09-17 15:40:00,240.06,240.45,240.05,240.35,20625.0,226.9838,227.3525,226.9743,227.258,20625.0
2019-09-17 15:45:00,240.35,240.67,240.31,240.57,26535.0,227.258,227.5605,227.2201,227.466,26535.0
2019-09-17 15:50:00,240.61,240.63,240.42,240.56,25372.0,227.5038,227.5227,227.3242,227.4565,25372.0
2019-09-17 15:55:00,240.56,240.6,240.0,240.15,42008.0,227.4565,227.4944,226.927,227.0689,42008.0
2019-09-18 09:30:00,240.0,240.0,238.33,238.34,8032.0,226.927,226.927,225.348,225.3575,8032.0
2019-09-18 09:35:00,238.27,238.27,236.33,236.43,7949.0,225.2913,225.2913,223.4569,223.5515,7949.0
2019-09-18 09:40:00,236.26,237.58,235.82,236.55,6550.0,223.3908,224.6389,222.9747,223.665,6550.0
2019-09-18 09:45:00,236.25,236.36,235.84,236.36,2800.0,223.3813,223.4853,222.9936,223.4853,2800.0
2019-09-18 09:50:00,236.36,236.85,236.22,236.34,6515.0,223.4853,223.9486,223.3529,223.4664,6515.0
2019-09-18 09:55:00,236.68,236.68,235.38,235.74,2700.0,223.7879,223.7879,222.5587,222.8991,2700.0
2019-09-18 10:00:00,235.84,235.84,234.94,235.52,8810.0,222.9936,222.9936,222.1427,222.6911,8810.0
2019-09-18 10:05:00,235.79,236.37,235.46,236.37,3238.0,222.9464,223.4948,222.6343,223.4948,3238.0
2019-09-18 10:10:00,236.4,236.4,235.47,235.52,2441.0,223.5231,223.5231,222.6438,222.6911,2441.0
2019-09-18 10:15:00,235.67,236.48,235.37,236.48,5578.0,222.8329,223.5988,222.5492,223.5988,5578.0
2019-09-18 10:20:00,236.51,236.69,236.0,236.38,6354.0,223.6271,223.7973,223.1449,223.5042,6354.0
2019-09-18 10:25:00,236.7,236.71,236.13,236.4,1230.0,223.8068,223.8162,223.2678,223.5231,1230.0
2019-09-18 10:30:00,236.6,236.71,236.41,236.43,1761.0,223.7122,223.8162,223.5326,223.5515,1761.0
2019-09-18 10:35:00,236.48,237.54,236.43,237.48,8803.0,223.5988,224.601,223.5515,224.5443,8803.0
2019-09-18 10:40:00,237.42,237.42,237.15,237.33,2800.0,224.4876,224.4876,224.2323,224.4025,2800.0
2019-09-18 10:45:00,237.3,237.42,237.27,237.42,4400.0,224.3741,224.4876,224.3457,224.4876,4400.0
2019-09-18 10:50:00,237.3,237.52,237.18,237.52,3801.0,224.3741,224.5821,224.2606,224.5821,3801.0
2019-09-18 10:55:00,237.53,237.75,237.53,237.71,1400.0,224.5916,224.7996,224.5916,224.7618,1400.0
2019-09-18 11:00:00,237.58,237.68,236.89,237.13,2700.0,224.6389,224.7334,223.9864,224.2134,2700.0
2019-09-18 11:05:00,237.08,237.35,237.03,237.19,1500.0,224.1661,224.4214,224.1188,224.2701,1500.0
2019-09-18 11:10:00,237.18,237.22,237.09,237.09,700.0,224.2606,224.2985,224.1755,224.1755,700.0
2019-09-18 11:15:00,236.98,237.07,236.76,236.93,2470.0,224.0715,224.1566,223.8635,224.0243,2470.0
2019-09-18 11:20:00,236.83,236.83,236.45,236.73,1300.0,223.9297,223.9297,223.5704,223.8352,1300.0
2019-09-18 11:25:00,236.77,237.23,236.76,237.08,4122.0,223.873,224.3079,223.8635,224.1661,4122.0
2019-09-18 11:30:00,237.02,237.11,236.91,237.03,3522.0,224.1094,224.1945,224.0053,224.1188,3522.0
2019-09-18 11:35:00,236.93,237.02,236.52,236.52,923.0,224.0243,224.1094,223.6366,223.6366,923.0
2019-09-18 11:40:00,236.32,236.33,235.5,235.5,2468.0,223.4475,223.4569,222.6722,222.6722,2468.0
2019-09-18 11:45:00,235.44,235.56,235.13,235.55,3100.0,222.6154,222.7289,222.3223,222.7194,3100.0
2019-09-18 11:50:00,235.55,235.84,235.44,235.66,2507.0,222.7194,222.9936,222.6154,222.8234,2507.0
2019-09-18 11:55:00,235.58,235.64,235.24,235.39,1565.0,222.7478,222.8045,222.4263,222.5681,1565.0
2019-09-18 12:00:00,235.4,235.4,234.84,234.84,2525.0,222.5776,222.5776,222.0481,222.0481,2525.0
2019-09-18 12:05:00,234.71,234.8,234.29,234.29,2200.0,221.9252,222.0103,221.5281,221.5281,2200.0
2019-09-18 12:10:00,234.26,234.37,233.45,234.28,3880.0,221.4997,221.6037,220.7338,221.5186,3880.0
2019-09-18 12:15:00,234.29,234.43,234.14,234.14,2155.0,221.5281,221.6604,221.3862,221.3862,2155.0
2019-09-18 12:20:00,234.13,235.0,234.13,234.91,8727.0,221.3768,222.1994,221.3768,222.1143,8727.0
2019-09-18 12:25:00,234.95,234.96,234.78,234.78,1348.0,222.1521,222.1616,221.9914,221.9914,1348.0
2019-09-18 12:30:00,234.94,234.97,234.69,234.69,1000.0,222.1427,222.171,221.9063,221.9063,1000.0
2019-09-18 12:35:00,234.83,235.0,234.6,234.99,2550.0,222.0386,222.1994,221.8212,222.1899,2550.0
2019-09-18 12:40:00,235.02,235.03,234.62,234.83,3125.0,222.2183,222.2278,221.8401,222.0386,3125.0
2019-09-18 12:45:00,234.82,234.82,234.78,234.78,607.0,222.0292,222.0292,221.9914,221.9914,607.0
2019-09-18 12:50:00,234.63,234.63,234.29,234.41,1650.0,221.8495,221.8495,221.5281,221.6415,1650.0
2019-09-18 12:55:00,234.13,234.37,233.81,233.81,1300.0,221.3768,221.6037,221.0742,221.0742,1300.0
2019-09-18 13:00:00,233.71,233.77,233.4,233.63,5550.0,220.9797,221.0364,220.6865,220.904,5550.0
2019-09-18 13:05:00,233.38,233.48,233.16,233.16,1400.0,220.6676,220.7622,220.4596,220.4596,1400.0
2019-09-18 13:10:00,233.29,233.29,232.76,233.22,5425.0,220.5825,220.5825,220.0814,220.5163,5425.0
2019-09-18 13:15:00,233.27,233.45,233.11,233.3,2386.0,220.5636,220.7338,220.4123,220.592,2386.0
2019-09-18 13:20:00,233.08,233.18,232.93,232.93,4110.0,220.384,220.4785,220.2421,220.2421,4110.0
2019-09-18 13:25:00,232.96,233.03,232.66,232.76,700.0,220.2705,220.3367,219.9868,220.0814,700.0
2019-09-18 13:30:00,232.7,232.72,232.49,232.64,2600.0,220.0247,220.0436,219.8261,219.9679,2600.0
2019-09-18 13:35:00,232.82,233.17,232.77,233.17,600.0,220.1381,220.4691,220.0909,220.4691,600.0
2019-09-18 13:40:00,233.22,233.39,233.21,233.39,1000.0,220.5163,220.6771,220.5069,220.6771,1000.0
2019-09-18 13:45:00,233.31,233.31,233.15,233.23,1905.0,220.6014,220.6014,220.4502,220.5258,1905.0
2019-09-18 13:50:00,233.15,233.57,233.14,233.57,2766.0,220.4502,220.8473,220.4407,220.8473,2766.0
2019-09-18 13:55:00,233.6,233.76,233.38,233.4,2200.0,220.8756,221.0269,220.6676,220.6865,2200.0
2019-09-18 14:00:00,233.29,233.7,232.07,232.59,10465.0,220.5825,220.9702,219.429,219.9207,10465.0
2019-09-18 14:05:00,232.92,233.57,232.91,233.36,1400.0,220.2327,220.8473,220.2232,220.6487,1400.0
2019-09-18 14:10:00,233.04,233.04,231.51,231.51,2376.0,220.3461,220.3461,218.8995,218.8995,2376.0
2019-09-18 14:15:00,231.59,231.74,231.44,231.74,1002.0,218.9751,219.117,218.8333,219.117,1002.0
2019-09-18 14:20:00,231.13,231.47,230.88,231.47,4378.0,218.5402,218.8617,218.3038,218.8617,4378.0
2019-09-18 14:25:00,231.37,231.37,231.21,231.22,400.0,218.7671,218.7671,218.6158,218.6253,400.0
2019-09-18 14:30:00,231.26,231.27,230.83,231.22,3137.0,218.6631,218.6726,218.2565,218.6253,3137.0
2019-09-18 14:35:00,231.64,231.64,231.11,231.11,2503.0,219.0224,219.0224,218.5213,218.5213,2503.0
2019-09-18 14:40:00,231.28,231.78,231.19,231.53,2905.0,218.682,219.1548,218.5969,218.9184,2905.0
2019-09-18 14:45:00,231.67,231.69,230.73,231.26,4092.0,219.0508,219.0697,218.162,218.6631,4092.0
2019-09-18 14:50:00,231.49,232.0,231.49,232.0,1600.0,218.8806,219.3628,218.8806,219.3628,1600.0
2019-09-18 14:55:00,231.85,231.85,231.48,231.49,1000.0,219.221,219.221,218.8711,218.8806,1000.0
2019-09-18 15:00:00,231.67,231.9,231.41,231.54,3575.0,219.0508,219.2682,218.8049,218.9279,3575.0
2019-09-18 15:05:00,231.58,231.96,231.55,231.85,3300.0,218.9657,219.325,218.9373,219.221,3300.0
2019-09-18 15:10:00,231.88,232.18,231.88,232.07,6998.0,219.2493,219.533,219.2493,219.429,6998.0
2019-09-18 15:15:00,232.13,232.7,232.13,232.7,3100.0,219.4857,220.0247,219.4857,220.0247,3100.0
2019-09-18 15:20:00,232.65,232.77,232.49,232.77,3767.0,219.9774,220.0909,219.8261,220.0909,3767.0
2019-09-18 15:25:00,232.77,233.52,232.77,233.52,3228.0,220.0909,220.8,220.0909,220.8,3228.0
2019-09-18 15:30:00,233.53,234.0,233.44,233.77,16124.0,220.8095,221.2539,220.7244,221.0364,16124.0
2019-09-18 15:35:00,233.91,233.91,233.29,233.37,16673.0,221.1688,221.1688,220.5825,220.6582,16673.0
2019-09-18 15:40:00,233.37,233.62,233.3,233.53,14213.0,220.6582,220.8946,220.592,220.8095,14213.0
2019-09-18 15:45:00,233.53,233.59,233.24,233.5,8489.0,220.8095,220.8662,220.5353,220.7811,8489.0
2019-09-18 15:50:00,233.5,233.54,233.17,233.24,14914.0,220.7811,220.8189,220.4691,220.5353,14914.0
2019-09-18 15:55:00,233.31,233.92,233.26,233.71,22265.0,220.6014,221.1782,220.5542,220.9797,22265.0
2019-09-19 09:30:00,233.77,234.73,233.49,233.95,4871.0,221.0364,221.9441,220.7716,221.2066,4871.0
2019-09-19 09:35:00,234.01,235.13,233.94,234.21,2595.0,221.2633,222.3223,221.1971,221.4524,2595.0
2019-09-19 09:40:00,233.95,233.96,233.27,233.48,3562.0,221.2066,221.216,220.5636,220.7622,3562.0
2019-09-19 09:45:00,233.48,233.61,232.95,232.95,1300.0,220.7622,220.8851,220.2611,220.2611,1300.0
2019-09-19 09:50:00,232.92,233.21,232.37,233.21,3462.0,220.2327,220.5069,219.7126,220.5069,3462.0
2019-09-19 09:55:00,233.46,233.94,233.39,233.39,1300.0,220.7433,221.1971,220.6771,220.6771,1300.0
2019-09-19 10:00:00,233.26,233.98,233.25,233.72,2085.0,220.5542,221.2349,220.5447,220.9891,2085.0
2019-09-19 10:05:00,233.81,233.81,233.28,233.28,910.0,221.0742,221.0742,220.5731,220.5731,910.0
2019-09-19 10:10:00,233.46,233.94,233.3,233.92,2000.0,220.7433,221.1971,220.592,221.1782,2000.0
2019-09-19 10:15:00,234.13,234.45,234.07,234.2,1000.0,221.3768,221.6793,221.32,221.443,1000.0
2019-09-19 10:20:00,234.52,234.86,234.49,234.55,1001.0,221.7455,222.067,221.7172,221.7739,1001.0
2019-09-19 10:25:00,234.6,234.78,234.49,234.78,2150.0,221.8212,221.9914,221.7172,221.9914,2150.0
2019-09-19 10:30:00,235.05,235.36,235.05,235.28,585.0,222.2467,222.5398,222.2467,222.4641,585.0
2019-09-19 10:35:00,235.12,235.49,235.07,235.38,2264.0,222.3129,222.6627,222.2656,222.5587,2264.0
2019-09-19 10:40:00,235.64,235.64,235.49,235.56,500.0,222.8045,222.8045,222.6627,222.7289,500.0
2019-09-19 10:45:00,235.48,235.49,235.23,235.27,1943.0,222.6532,222.6627,222.4169,222.4547,1943.0
2019-09-19 10:50:00,235.36,235.62,235.31,235.57,6800.0,222.5398,222.7856,222.4925,222.7383,6800.0
2019-09-19 10:55:00,235.67,235.67,235.37,235.37,1837.0,222.8329,222.8329,222.5492,222.5492,1837.0
2019-09-19 11:00:00,235.34,235.36,235.34,235.36,200.0,222.5209,222.5398,222.5209,222.5398,200.0
2019-09-19 11:05:00,235.46,235.92,235.46,235.88,1300.0,222.6343,223.0693,222.6343,223.0315,1300.0
2019-09-19 11:10:00,236.01,236.08,235.98,236.07,800.0,223.1544,223.2206,223.126,223.2111,800.0
2019-09-19 11:15:00,236.07,236.07,235.81,235.87,1100.0,223.2111,223.2111,222.9653,223.022,1100.0
2019-09-19 11:20:00,235.97,235.99,235.83,235.96,1000.0,223.1166,223.1355,222.9842,223.1071,1000.0
2019-09-19 11:25:00,236.02,236.41,236.01,236.41,2000.0,223.1638,223.5326,223.1544,223.5326,2000.0
2019-09-19 11:30:00,236.47,236.49,236.47,236.49,697.0,223.5893,223.6082,223.5893,223.6082,697.0
2019-09-19 11:35:00,236.49,236.5,236.45,236.47,800.0,223.6082,223.6177,223.5704,223.5893,800.0
2019-09-19 11:40:00,236.39,236.4,236.17,236.17,766.0,223.5137,223.5231,223.3057,223.3057,766.0
2019-09-19 11:45:00,236.05,236.05,236.01,236.01,200.0,223.1922,223.1922,223.1544,223.1544,200.0
2019-09-19 11:50:00,235.92,235.98,235.7,235.77,1900.0,223.0693,223.126,222.8613,222.9274,1900.0
2019-09-19 11:55:00,235.86,235.97,235.86,235.97,381.0,223.0125,223.1166,223.0125,223.1166,381.0
2019-09-19 12:00:00,236.34,236.46,236.31,236.31,893.0,223.4664,223.5799,223.438,223.438,893.0
2019-09-19 12:05:00,236.32,236.58,236.22,236.58,1731.0,223.4475,223.6933,223.3529,223.6933,1731.0
2019-09-19 12:10:00,236.63,236.92,236.63,236.89,1300.0,223.7406,224.0148,223.7406,223.9864,1300.0
2019-09-19 12:15:00,236.73,236.73,236.37,236.46,1391.0,223.8352,223.8352,223.4948,223.5799,1391.0
2019-09-19 12:20:00,236.38,236.46,236.36,236.46,900.0,223.5042,223.5799,223.4853,223.5799,900.0
2019-09-19 12:25:00,236.3,236.3,235.79,235.79,2487.0,223.4286,223.4286,222.9464,222.9464,2487.0
2019-09-19 12:30:00,235.75,235.75,235.75,235.75,200.0,222.9085,222.9085,222.9085,222.9085,200.0
2019-09-19 12:35:00,235.55,235.74,235.54,235.7,625.0,222.7194,222.8991,222.71,222.8613,625.0
2019-09-19 12:40:00,235.48,235.48,235.2,235.3,1315.0,222.6532,222.6532,222.3885,222.483,1315.0
2019-09-19 12:45:00,235.46,235.49,235.44,235.44,400.0,222.6343,222.6627,222.6154,222.6154,400.0
2019-09-19 12:50:00,235.46,235.46,235.46,235.46,400.0,222.6343,222.6343,222.6343,222.6343,400.0
2019-09-19 12:55:00,235.45,235.58,235.29,235.31,2301.0,222.6249,222.7478,222.4736,222.4925,2301.0
2019-09-19 13:00:00,235.48,235.48,235.4,235.41,501.0,222.6532,222.6532,222.5776,222.5871,501.0
2019-09-19 13:05:00,235.33,235.33,235.12,235.29,1300.0,222.5114,222.5114,222.3129,222.4736,1300.0
2019-09-19 13:10:00,235.08,235.09,234.76,234.89,2803.0,222.275,222.2845,221.9725,222.0954,2803.0
2019-09-19 13:15:00,235.13,235.17,235.13,235.17,300.0,222.3223,222.3601,222.3223,222.3601,300.0
2019-09-19 13:20:00,235.2,235.29,235.17,235.29,500.0,222.3885,222.4736,222.3601,222.4736,500.0
2019-09-19 13:25:00,235.38,235.99,235.37,235.99,4042.0,222.5587,223.1355,222.5492,223.1355,4042.0
2019-09-19 13:30:00,235.83,235.88,235.52,235.6,2100.0,222.9842,223.0315,222.6911,222.7667,2100.0
2019-09-19 13:35:00,235.44,235.46,235.3,235.4,1290.0,222.6154,222.6343,222.483,222.5776,1290.0
2019-09-19 13:40:00,235.29,235.29,234.85,234.99,1400.0,222.4736,222.4736,222.0576,222.1899,1400.0
2019-09-19 13:45:00,235.08,235.11,235.08,235.11,490.0,222.275,222.3034,222.275,222.3034,490.0
2019-09-19 13:50:00,235.27,235.29,235.15,235.29,1200.0,222.4547,222.4736,222.3412,222.4736,1200.0
2019-09-19 13:55:00,235.22,235.24,235.06,235.22,500.0,222.4074,222.4263,222.2561,222.4074,500.0
2019-09-19 14:00:00,235.2,235.27,235.1,235.24,1351.0,222.3885,222.4547,222.2939,222.4263,1351.0
2019-09-19 14:05:00,235.23,235.49,235.23,235.49,700.0,222.4169,222.6627,222.4169,222.6627,700.0
2019-09-19 14:10:00,235.6,235.62,235.48,235.62,900.0,222.7667,222.7856,222.6532,222.7856,900.0
2019-09-19 14:15:00,235.99,235.99,235.99,235.99,200.0,223.1355,223.1355,223.1355,223.1355,200.0
2019-09-19 14:20:00,235.94,236.01,235.8,235.92,1442.0,223.0882,223.1544,222.9558,223.0693,1442.0
2019-09-19 14:25:00,236.03,236.03,235.89,235.89,241.0,223.1733,223.1733,223.0409,223.0409,241.0
2019-09-19 14:30:00,235.92,236.04,235.85,235.94,2440.0,223.0693,223.1827,223.0031,223.0882,2440.0
2019-09-19 14:35:00,235.96,235.99,235.76,235.99,1900.0,223.1071,223.1355,222.918,223.1355,1900.0
2019-09-19 14:40:00,236.01,236.26,236.01,236.26,900.0,223.1544,223.3908,223.1544,223.3908,900.0
2019-09-19 14:45:00,236.13,236.21,235.96,236.21,1508.0,223.2678,223.3435,223.1071,223.3435,1508.0
2019-09-19 14:50:00,236.35,236.39,236.29,236.36,800.0,223.4759,223.5137,223.4191,223.4853,800.0
2019-09-19 14:55:00,236.43,236.75,236.43,236.71,1670.0,223.5515,223.8541,223.5515,223.8162,1670.0
2019-09-19 15:00:00,236.75,236.97,236.75,236.97,3513.0,223.8541,224.0621,223.8541,224.0621,3513.0
2019-09-19 15:05:00,236.82,236.84,236.6,236.76,1752.0,223.9203,223.9392,223.7122,223.8635,1752.0
2019-09-19 15:10:00,236.75,236.8,236.48,236.55,968.0,223.8541,223.9013,223.5988,223.665,968.0
2019-09-19 15:15:00,236.55,236.55,236.47,236.51,1401.0,223.665,223.665,223.5893,223.6271,1401.0
2019-09-19 15:20:00,236.52,236.56,236.35,236.44,1810.0,223.6366,223.6744,223.4759,223.5609,1810.0
2019-09-19 15:25:00,236.42,236.55,236.41,236.49,1731.0,223.542,223.665,223.5326,223.6082,1731.0
2019-09-19 15:30:00,236.39,236.39,235.97,235.99,3320.0,223.5137,223.5137,223.1166,223.1355,3320.0
2019-09-19 15:35:00,235.88,236.14,235.86,236.14,3758.0,223.0315,223.2773,223.0125,223.2773,3758.0
2019-09-19 15:40:00,236.24,236.38,236.2,236.29,3200.0,223.3718,223.5042,223.334,223.4191,3200.0
2019-09-19 15:45:00,236.21,236.28,235.82,235.82,4285.0,223.3435,223.4097,222.9747,222.9747,4285.0
2019-09-19 15:50:00,235.82,235.88,235.51,235.59,8421.0,222.9747,223.0315,222.6816,222.7572,8421.0
2019-09-19 15:55:00,235.61,235.75,235.33,235.39,37217.0,222.7762,222.9085,222.5114,222.5681,37217.0
2019-09-20 09:30:00,236.07,236.77,236.06,236.4,87756.0,223.2111,223.873,223.2016,223.5231,87756.0
2019-09-20 09:35:00,235.82,236.88,235.82,236.88,2400.0,222.9747,223.977,222.9747,223.977,2400.0
2019-09-20 09:40:00,237.04,237.08,236.49,236.83,1900.0,224.1283,224.1661,223.6082,223.9297,1900.0
2019-09-20 09:45:00,236.53,236.55,234.87,234.87,3683.0,223.646,223.665,222.0765,222.0765,3683.0
2019-09-20 09:50:00,234.81,234.86,234.47,234.7,4410.0,222.0197,222.067,221.6983,221.9157,4410.0
2019-09-20 09:55:00,235.24,235.24,234.73,234.73,1400.0,222.4263,222.4263,221.9441,221.9441,1400.0
2019-09-20 10:00:00,234.17,234.51,233.84,233.85,3287.0,221.4146,221.7361,221.1026,221.112,3287.0
2019-09-20 10:05:00,233.86,234.01,233.83,234.01,600.0,221.1215,221.2633,221.0931,221.2633,600.0
2019-09-20 10:10:00,233.91,233.91,233.68,233.78,485.0,221.1688,221.1688,220.9513,221.0458,485.0
2019-09-20 10:15:00,233.0,233.1,232.46,232.78,4230.0,220.3083,220.4029,219.7977,220.1003,4230.0
2019-09-20 10:20:00,232.99,233.89,232.9,233.89,2200.0,220.2989,221.1498,220.2138,221.1498,2200.0
2019-09-20 10:25:00,233.66,233.76,233.35,233.43,1378.0,220.9324,221.0269,220.6393,220.7149,1378.0
2019-09-20 10:30:00,233.9,234.15,233.57,233.7,7433.0,221.1593,221.3957,220.8473,220.9702,7433.0
2019-09-20 10:35:00,233.67,233.67,232.91,232.99,1400.0,220.9418,220.9418,220.2232,220.2989,1400.0
2019-09-20 10:40:00,232.84,232.96,232.74,232.76,1025.0,220.157,220.2705,220.0625,220.0814,1025.0
2019-09-20 10:45:00,232.75,233.28,232.75,233.12,900.0,220.0719,220.5731,220.0719,220.4218,900.0
2019-09-20 10:50:00,233.21,233.21,232.6,232.6,1297.0,220.5069,220.5069,219.9301,219.9301,1297.0
2019-09-20 10:55:00,232.6,232.82,232.42,232.77,2425.0,219.9301,220.1381,219.7599,220.0909,2425.0
2019-09-20 11:00:00,232.7,233.0,232.55,232.92,1000.0,220.0247,220.3083,219.8828,220.2327,1000.0
2019-09-20 11:05:00,232.85,233.42,232.85,233.39,1100.0,220.1665,220.7055,220.1665,220.6771,1100.0
2019-09-20 11:10:00,233.4,233.61,233.24,233.49,2840.0,220.6865,220.8851,220.5353,220.7716,2840.0
2019-09-20 11:15:00,233.55,233.6,233.11,233.16,6507.0,220.8284,220.8756,220.4123,220.4596,6507.0
2019-09-20 11:20:00,233.14,233.21,232.95,233.21,1820.0,220.4407,220.5069,220.2611,220.5069,1820.0
2019-09-20 11:25:00,233.16,233.16,233.03,233.09,589.0,220.4596,220.4596,220.3367,220.3934,589.0
2019-09-20 11:30:00,233.12,233.12,232.72,232.72,800.0,220.4218,220.4218,220.0436,220.0436,800.0
2019-09-20 11:35:00,232.72,232.72,232.35,232.4,1091.0,220.0436,220.0436,219.6937,219.741,1091.0
2019-09-20 11:40:00,232.26,232.32,231.54,231.57,3942.0,219.6086,219.6654,218.9279,218.9562,3942.0
2019-09-20 11:45:00,231.86,232.15,231.67,232.15,1048.0,219.2304,219.5046,219.0508,219.5046,1048.0
2019-09-20 11:50:00,232.03,232.03,231.91,231.91,400.0,219.3912,219.3912,219.2777,219.2777,400.0
2019-09-20 11:55:00,232.19,232.24,232.14,232.14,600.0,219.5424,219.5897,219.4952,219.4952,600.0
2019-09-20 12:00:00,232.23,232.32,231.97,231.97,1495.0,219.5803,219.6654,219.3344,219.3344,1495.0
2019-09-20 12:05:00,231.9,232.14,231.85,231.9,9001.0,219.2682,219.4952,219.221,219.2682,9001.0
2019-09-20 12:10:00,232.13,232.26,232.08,232.19,2300.0,219.4857,219.6086,219.4384,219.5424,2300.0
2019-09-20 12:15:00,232.11,232.15,231.78,231.84,8272.0,219.4668,219.5046,219.1548,219.2115,8272.0
2019-09-20 12:20:00,231.84,231.88,231.49,231.49,2252.0,219.2115,219.2493,218.8806,218.8806,2252.0
2019-09-20 12:25:00,231.55,231.55,231.0,231.1,2572.0,218.9373,218.9373,218.4173,218.5118,2572.0
2019-09-20 12:30:00,231.23,231.23,230.93,230.94,1059.0,218.6347,218.6347,218.3511,218.3605,1059.0
2019-09-20 12:35:00,230.76,230.89,230.62,230.63,901.0,218.1903,218.3133,218.058,218.0674,901.0
2019-09-20 12:40:00,230.62,230.63,230.37,230.44,2092.0,218.058,218.0674,217.8216,217.8878,2092.0
2019-09-20 12:45:00,230.35,230.53,230.35,230.42,300.0,217.8027,217.9729,217.8027,217.8689,300.0
2019-09-20 12:50:00,230.43,230.64,230.43,230.45,5128.0,217.8783,218.0769,217.8783,217.8972,5128.0
2019-09-20 12:55:00,230.54,230.54,230.42,230.42,400.0,217.9823,217.9823,217.8689,217.8689,400.0
2019-09-20 13:00:00,230.45,230.57,230.44,230.57,300.0,217.8972,218.0107,217.8878,218.0107,300.0
2019-09-20 13:05:00,230.49,230.49,230.39,230.45,705.0,217.935,217.935,217.8405,217.8972,705.0
2019-09-20 13:10:00,230.31,230.37,229.09,229.09,6390.0,217.7649,217.8216,216.6113,216.6113,6390.0
2019-09-20 13:15:00,229.0,229.29,228.25,229.29,2339.0,216.5262,216.8004,215.8171,216.8004,2339.0
2019-09-20 13:20:00,229.3,229.3,228.77,229.05,2700.0,216.8099,216.8099,216.3087,216.5735,2700.0
2019-09-20 13:25:00,229.31,229.42,229.06,229.21,1139.0,216.8193,216.9233,216.5829,216.7248,1139.0
2019-09-20 13:30:00,229.21,229.23,228.97,229.14,3897.0,216.7248,216.7437,216.4978,216.6586,3897.0
2019-09-20 13:35:00,229.24,229.66,229.24,229.53,2499.0,216.7531,217.1503,216.7531,217.0273,2499.0
2019-09-20 13:40:00,229.55,230.03,229.42,229.81,2700.0,217.0463,217.5001,216.9233,217.2921,2700.0
2019-09-20 13:45:00,229.91,229.91,229.59,229.59,1029.0,217.3866,217.3866,217.0841,217.0841,1029.0
2019-09-20 13:50:00,229.62,229.84,229.59,229.59,1500.0,217.1124,217.3205,217.0841,217.0841,1500.0
2019-09-20 13:55:00,229.89,230.22,229.89,230.22,1104.0,217.3677,217.6798,217.3677,217.6798,1104.0
2019-09-20 14:00:00,230.57,231.05,230.57,230.72,2401.0,218.0107,218.4645,218.0107,218.1525,2401.0
2019-09-20 14:05:00,230.84,230.97,230.45,230.53,2069.0,218.266,218.3889,217.8972,217.9729,2069.0
2019-09-20 14:10:00,230.53,230.56,230.23,230.28,1000.0,217.9729,218.0012,217.6892,217.7365,1000.0
2019-09-20 14:15:00,230.35,230.51,230.25,230.25,1000.0,217.8027,217.954,217.7081,217.7081,1000.0
2019-09-20 14:20:00,230.21,230.45,230.16,230.44,1200.0,217.6703,217.8972,217.623,217.8878,1200.0
2019-09-20 14:25:00,230.33,230.47,230.24,230.41,1000.0,217.7838,217.9161,217.6987,217.8594,1000.0
2019-09-20 14:30:00,230.43,230.73,230.41,230.73,700.0,217.8783,218.162,217.8594,218.162,700.0
2019-09-20 14:35:00,230.56,230.68,230.56,230.67,1225.0,218.0012,218.1147,218.0012,218.1052,1225.0
2019-09-20 14:40:00,230.57,230.95,230.43,230.44,9325.0,218.0107,218.37,217.8783,217.8878,9325.0
2019-09-20 14:45:00,230.5,230.55,230.37,230.45,2325.0,217.9445,217.9918,217.8216,217.8972,2325.0
2019-09-20 14:50:00,230.36,230.39,230.0,230.21,4106.0,217.8121,217.8405,217.4717,217.6703,4106.0
2019-09-20 14:55:00,230.14,230.14,229.9,229.98,1106.0,217.6041,217.6041,217.3772,217.4528,1106.0
2019-09-20 15:00:00,229.99,230.05,229.62,229.62,5002.0,217.4623,217.519,217.1124,217.1124,5002.0
2019-09-20 15:05:00,229.66,229.8,229.52,229.57,5505.0,217.1503,217.2826,217.0179,217.0652,5505.0
2019-09-20 15:10:00,229.63,229.64,229.24,229.24,4001.0,217.1219,217.1314,216.7531,216.7531,4001.0
2019-09-20 15:15:00,229.28,229.33,229.01,229.15,4603.0,216.791,216.8382,216.5357,216.668,4603.0
2019-09-20 15:20:00,229.11,229.25,228.57,228.72,6541.0,216.6302,216.7626,216.1196,216.2615,6541.0
2019-09-20 15:25:00,228.74,228.74,228.43,228.46,4748.0,216.2804,216.2804,215.9873,216.0156,4748.0
2019-09-20 15:30:00,228.5,228.62,228.04,228.06,7066.0,216.0534,216.1669,215.6185,215.6374,7066.0
2019-09-20 15:35:00,228.07,228.08,227.13,227.42,20748.0,215.6469,215.6563,214.7581,215.0323,20748.0
2019-09-20 15:40:00,227.4,227.45,226.86,226.89,16505.0,215.0134,215.0606,214.5028,214.5311,16505.0
2019-09-20 15:45:00,226.91,226.96,226.22,226.27,23008.0,214.5501,214.5973,213.8976,213.9449,23008.0
2019-09-20 15:50:00,226.07,226.35,225.8,225.92,32897.0,213.7558,214.0206,213.5005,213.614,32897.0
2019-09-20 15:55:00,225.93,226.2,225.66,225.73,75638.0,213.6234,213.8787,213.3681,213.4343,75638.0
2019-09-23 09:30:00,225.67,225.67,224.06,225.58,9283.0,213.3776,213.3776,211.8553,213.2925,9283.0
2019-09-23 09:35:00,224.96,226.38,224.48,226.38,2672.0,212.7063,214.0489,212.2524,214.0489,2672.0
2019-09-23 09:40:00,225.86,226.14,225.05,226.14,2525.0,213.5572,213.822,212.7914,213.822,2525.0
2019-09-23 09:45:00,226.15,226.21,225.27,225.36,1600.0,213.8315,213.8882,212.9994,213.0845,1600.0
2019-09-23 09:50:00,225.71,225.78,225.34,225.78,2666.0,213.4154,213.4816,213.0656,213.4816,2666.0
2019-09-23 09:55:00,225.87,225.97,225.64,225.64,600.0,213.5667,213.6613,213.3492,213.3492,600.0
2019-09-23 10:00:00,225.98,226.25,225.89,226.14,2964.0,213.6707,213.926,213.5856,213.822,2964.0
2019-09-23 10:05:00,225.96,226.54,225.83,226.54,2200.0,213.6518,214.2002,213.5289,214.2002,2200.0
2019-09-23 10:10:00,226.43,226.93,226.03,226.93,1600.0,214.0962,214.569,213.718,214.569,1600.0
2019-09-23 10:15:00,226.51,226.73,226.31,226.41,3600.0,214.1718,214.3799,213.9827,214.0773,3600.0
2019-09-23 10:20:00,226.61,226.78,226.19,226.47,3300.0,214.2664,214.4271,213.8693,214.134,3300.0
2019-09-23 10:25:00,226.44,226.44,225.0,225.18,11430.0,214.1057,214.1057,212.7441,212.9143,11430.0
2019-09-23 10:30:00,225.16,225.67,225.1,225.67,2200.0,212.8954,213.3776,212.8386,213.3776,2200.0
2019-09-23 10:35:00,226.04,226.04,225.73,226.04,1102.0,213.7274,213.7274,213.4343,213.7274,1102.0
2019-09-23 10:40:00,225.9,226.1,225.83,225.83,1305.0,213.5951,213.7842,213.5289,213.5289,1305.0
2019-09-23 10:45:00,225.8,226.16,225.8,226.07,2102.0,213.5005,213.8409,213.5005,213.7558,2102.0
2019-09-23 10:50:00,226.05,226.05,225.85,225.85,500.0,213.7369,213.7369,213.5478,213.5478,500.0
2019-09-23 10:55:00,225.66,225.88,225.51,225.88,600.0,213.3681,213.5762,213.2263,213.5762,600.0
2019-09-23 11:00:00,226.2,226.48,226.1,226.48,2381.0,213.8787,214.1435,213.7842,214.1435,2381.0
2019-09-23 11:05:00,226.35,226.47,226.26,226.35,1069.0,214.0206,214.134,213.9355,214.0206,1069.0
2019-09-23 11:10:00,226.19,226.19,225.86,225.86,2300.0,213.8693,213.8693,213.5572,213.5572,2300.0
2019-09-23 11:15:00,225.96,226.11,225.8,225.8,1680.0,213.6518,213.7936,213.5005,213.5005,1680.0
2019-09-23 11:20:00,225.79,225.79,225.56,225.72,1693.0,213.4911,213.4911,213.2736,213.4249,1693.0
2019-09-23 11:25:00,225.72,225.82,225.71,225.82,200.0,213.4249,213.5194,213.4154,213.5194,200.0
2019-09-23 11:30:00,225.92,226.2,225.78,226.2,1300.0,213.614,213.8787,213.4816,213.8787,1300.0
2019-09-23 11:35:00,226.03,226.26,225.93,226.26,900.0,213.718,213.9355,213.6234,213.9355,900.0
2019-09-23 11:40:00,226.35,226.35,225.93,226.01,3434.0,214.0206,214.0206,213.6234,213.6991,3434.0
2019-09-23 11:45:00,225.98,226.12,225.86,226.0,1275.0,213.6707,213.8031,213.5572,213.6896,1275.0
2019-09-23 11:50:00,226.0,226.11,225.94,226.05,700.0,213.6896,213.7936,213.6329,213.7369,700.0
2019-09-23 11:55:00,226.15,226.31,226.11,226.18,1537.0,213.8315,213.9827,213.7936,213.8598,1537.0
2019-09-23 12:00:00,226.14,226.16,225.92,225.98,4092.0,213.822,213.8409,213.614,213.6707,4092.0
2019-09-23 12:05:00,226.08,226.35,226.08,226.21,800.0,213.7653,214.0206,213.7653,213.8882,800.0
2019-09-23 12:10:00,226.38,226.54,226.26,226.54,1307.0,214.0489,214.2002,213.9355,214.2002,1307.0
2019-09-23 12:15:00,226.45,226.57,226.45,226.57,700.0,214.1151,214.2286,214.1151,214.2286,700.0
2019-09-23 12:20:00,226.52,226.52,226.37,226.42,1285.0,214.1813,214.1813,214.0395,214.0867,1285.0
2019-09-23 12:25:00,226.64,226.64,226.41,226.41,800.0,214.2948,214.2948,214.0773,214.0773,800.0
2019-09-23 12:30:00,226.29,226.42,226.29,226.42,700.0,213.9638,214.0867,213.9638,214.0867,700.0
2019-09-23 12:35:00,226.28,226.36,226.2,226.32,1103.0,213.9544,214.03,213.8787,213.9922,1103.0
2019-09-23 12:40:00,226.34,226.52,226.34,226.43,3498.0,214.0111,214.1813,214.0111,214.0962,3498.0
2019-09-23 12:45:00,226.51,226.68,226.5,226.68,600.0,214.1718,214.3326,214.1624,214.3326,600.0
2019-09-23 12:50:00,226.66,226.82,226.47,226.58,2211.0,214.3137,214.465,214.134,214.238,2211.0
2019-09-23 12:55:00,226.6,226.7,226.37,226.51,1461.0,214.2569,214.3515,214.0395,214.1718,1461.0
2019-09-23 13:00:00,226.6,226.71,226.52,226.52,1100.0,214.2569,214.3609,214.1813,214.1813,1100.0
2019-09-23 13:05:00,226.67,226.7,226.57,226.57,300.0,214.3231,214.3515,214.2286,214.2286,300.0
2019-09-23 13:10:00,226.5,226.52,226.5,226.52,400.0,214.1624,214.1813,214.1624,214.1813,400.0
2019-09-23 13:15:00,226.6,226.62,226.49,226.49,1100.0,214.2569,214.2759,214.1529,214.1529,1100.0
2019-09-23 13:20:00,226.34,226.5,226.34,226.42,1000.0,214.0111,214.1624,214.0111,214.0867,1000.0
2019-09-23 13:25:00,226.6,226.66,226.6,226.63,867.0,214.2569,214.3137,214.2569,214.2853,867.0
2019-09-23 13:30:00,226.67,226.91,226.62,226.78,2004.0,214.3231,214.5501,214.2759,214.4271,2004.0
2019-09-23 13:35:00,226.81,226.91,226.48,226.49,4200.0,214.4555,214.5501,214.1435,214.1529,4200.0
2019-09-23 13:40:00,226.42,226.53,226.36,226.38,1510.0,214.0867,214.1908,214.03,214.0489,1510.0
2019-09-23 13:45:00,226.43,226.51,226.38,226.38,834.0,214.0962,214.1718,214.0489,214.0489,834.0
2019-09-23 13:50:00,226.41,226.41,226.12,226.19,1133.0,214.0773,214.0773,213.8031,213.8693,1133.0
2019-09-23 13:55:00,226.15,226.2,225.96,226.13,2214.0,213.8315,213.8787,213.6518,213.8125,2214.0
2019-09-23 14:00:00,226.1,226.26,226.1,226.26,1299.0,213.7842,213.9355,213.7842,213.9355,1299.0
2019-09-23 14:05:00,226.3,226.32,226.14,226.19,1658.0,213.9733,213.9922,213.822,213.8693,1658.0
2019-09-23 14:10:00,226.05,226.05,225.99,225.99,200.0,213.7369,213.7369,213.6802,213.6802,200.0
2019-09-23 14:15:00,226.07,226.36,225.95,226.29,3381.0,213.7558,214.03,213.6423,213.9638,3381.0
2019-09-23 14:20:00,226.32,226.32,226.1,226.19,2240.0,213.9922,213.9922,213.7842,213.8693,2240.0
2019-09-23 14:25:00,226.05,226.2,226.03,226.18,1263.0,213.7369,213.8787,213.718,213.8598,1263.0
2019-09-23 14:30:00,226.08,226.14,225.91,225.92,1233.0,213.7653,213.822,213.6045,213.614,1233.0
2019-09-23 14:35:00,225.86,225.94,225.81,225.84,700.0,213.5572,213.6329,213.51,213.5383,700.0
2019-09-23 14:40:00,225.79,225.95,225.79,225.95,1200.0,213.4911,213.6423,213.4911,213.6423,1200.0
2019-09-23 14:45:00,225.93,226.03,225.91,226.03,600.0,213.6234,213.718,213.6045,213.718,600.0
2019-09-23 14:50:00,226.09,226.13,225.95,226.02,2756.0,213.7747,213.8125,213.6423,213.7085,2756.0
2019-09-23 14:55:00,226.06,226.32,225.99,226.18,3220.0,213.7464,213.9922,213.6802,213.8598,3220.0
2019-09-23 15:00:00,226.24,226.39,226.02,226.02,3311.0,213.9166,214.0584,213.7085,213.7085,3311.0
2019-09-23 15:05:00,225.95,226.31,225.95,226.28,2813.0,213.6423,213.9827,213.6423,213.9544,2813.0
2019-09-23 15:10:00,226.21,226.31,226.21,226.31,600.0,213.8882,213.9827,213.8882,213.9827,600.0
2019-09-23 15:15:00,226.25,226.45,226.23,226.45,2490.0,213.926,214.1151,213.9071,214.1151,2490.0
2019-09-23 15:20:00,226.44,226.53,226.38,226.4,6583.0,214.1057,214.1908,214.0489,214.0678,6583.0
2019-09-23 15:25:00,226.38,226.4,226.05,226.06,4463.0,214.0489,214.0678,213.7369,213.7464,4463.0
2019-09-23 15:30:00,226.03,226.03,225.75,225.96,3477.0,213.718,213.718,213.4532,213.6518,3477.0
2019-09-23 15:35:00,225.94,225.96,225.74,225.8,3353.0,213.6329,213.6518,213.4438,213.5005,3353.0
2019-09-23 15:40:00,225.79,225.8,225.68,225.68,8154.0,213.4911,213.5005,213.3871,213.3871,8154.0
2019-09-23 15:45:00,225.65,225.8,225.59,225.79,6935.0,213.3587,213.5005,213.302,213.4911,6935.0
2019-09-23 15:50:00,225.77,225.81,225.45,225.62,18082.0,213.4722,213.51,213.1696,213.3303,18082.0
2019-09-23 15:55:00,225.59,226.1,225.52,225.95,34542.0,213.302,213.7842,213.2358,213.6423,34542.0
2019-09-24 09:30:00,227.77,228.08,227.26,228.07,5823.0,215.3632,215.6563,214.881,215.6469,5823.0
2019-09-24 09:35:00,228.05,228.94,227.82,228.86,4022.0,215.628,216.4695,215.4105,216.3938,4022.0
2019-09-24 09:40:00,228.26,228.54,228.03,228.49,1116.0,215.8265,216.0913,215.609,216.044,1116.0
2019-09-24 09:45:00,228.84,229.58,228.68,229.2,3169.0,216.3749,217.0746,216.2236,216.7153,3169.0
2019-09-24 09:50:00,229.49,229.49,228.29,229.14,5271.0,216.9895,216.9895,215.8549,216.6586,5271.0
2019-09-24 09:55:00,229.51,229.63,229.01,229.12,3999.0,217.0084,217.1219,216.5357,216.6397,3999.0
2019-09-24 10:00:00,229.05,229.88,229.04,229.71,3636.0,216.5735,217.3583,216.564,217.1975,3636.0
2019-09-24 10:05:00,229.55,229.61,229.0,229.32,3648.0,217.0463,217.103,216.5262,216.8288,3648.0
2019-09-24 10:10:00,229.25,229.77,229.23,229.77,1568.0,216.7626,217.2543,216.7437,217.2543,1568.0
2019-09-24 10:15:00,229.65,230.02,229.55,230.0,2687.0,217.1408,217.4907,217.0463,217.4717,2687.0
2019-09-24 10:20:00,230.12,230.22,228.5,228.5,4057.0,217.5852,217.6798,216.0534,216.0534,4057.0
2019-09-24 10:25:00,228.5,229.18,228.47,229.0,3525.0,216.0534,216.6964,216.0251,216.5262,3525.0
2019-09-24 10:30:00,228.96,229.14,228.63,229.14,2308.0,216.4884,216.6586,216.1764,216.6586,2308.0
2019-09-24 10:35:00,228.83,229.23,228.82,229.04,4226.0,216.3655,216.7437,216.356,216.564,4226.0
2019-09-24 10:40:00,228.86,228.9,228.61,228.78,5900.0,216.3938,216.4317,216.1575,216.3182,5900.0
2019-09-24 10:45:00,228.66,228.74,228.18,228.35,2146.0,216.2047,216.2804,215.7509,215.9116,2146.0
2019-09-24 10:50:00,228.53,228.93,228.53,228.74,800.0,216.0818,216.46,216.0818,216.2804,800.0
2019-09-24 10:55:00,228.63,228.78,228.41,228.69,2236.0,216.1764,216.3182,215.9683,216.2331,2236.0
2019-09-24 11:00:00,228.65,228.65,228.04,228.04,5838.0,216.1953,216.1953,215.6185,215.6185,5838.0
2019-09-24 11:05:00,227.95,228.25,227.93,228.14,2897.0,215.5334,215.8171,215.5145,215.7131,2897.0
2019-09-24 11:10:00,228.22,228.24,228.0,228.24,2300.0,215.7887,215.8076,215.5807,215.8076,2300.0
2019-09-24 11:15:00,228.17,228.17,227.92,228.11,1700.0,215.7414,215.7414,215.505,215.6847,1700.0
2019-09-24 11:20:00,228.07,228.23,227.97,228.18,1981.0,215.6469,215.7982,215.5523,215.7509,1981.0
2019-09-24 11:25:00,228.06,228.45,228.0,228.14,2934.0,215.6374,216.0062,215.5807,215.7131,2934.0
2019-09-24 11:30:00,228.12,228.35,227.96,228.33,3419.0,215.6941,215.9116,215.5429,215.8927,3419.0
2019-09-24 11:35:00,228.14,228.15,227.55,227.55,6009.0,215.7131,215.7225,215.1552,215.1552,6009.0
2019-09-24 11:40:00,227.47,227.68,226.98,226.98,2200.0,215.0796,215.2781,214.6162,214.6162,2200.0
2019-09-24 11:45:00,227.19,227.42,227.19,227.2,2000.0,214.8148,215.0323,214.8148,214.8243,2000.0
2019-09-24 11:50:00,227.09,227.14,226.98,227.12,601.0,214.7203,214.7675,214.6162,214.7486,601.0
2019-09-24 11:55:00,227.19,227.2,227.05,227.05,1095.0,214.8148,214.8243,214.6824,214.6824,1095.0
2019-09-24 12:00:00,226.86,227.17,226.86,227.17,700.0,214.5028,214.7959,214.5028,214.7959,700.0
2019-09-24 12:05:00,227.21,227.73,227.17,227.73,5733.0,214.8337,215.3254,214.7959,215.3254,5733.0
2019-09-24 12:10:00,227.69,228.06,227.69,227.86,3318.0,215.2876,215.6374,215.2876,215.4483,3318.0
2019-09-24 12:15:00,227.78,227.9,227.48,227.48,1400.0,215.3727,215.4861,215.089,215.089,1400.0
2019-09-24 12:20:00,227.5,227.5,226.1,226.11,8325.0,215.1079,215.1079,213.7842,213.7936,8325.0
2019-09-24 12:25:00,226.16,226.17,225.24,225.58,3115.0,213.8409,213.8504,212.971,213.2925,3115.0
2019-09-24 12:30:00,225.63,225.69,225.35,225.69,1000.0,213.3398,213.3965,213.075,213.3965,1000.0
2019-09-24 12:35:00,225.74,225.97,225.4,225.48,3884.0,213.4438,213.6613,213.1223,213.1979,3884.0
2019-09-24 12:40:00,225.19,225.49,225.19,225.49,1000.0,212.9237,213.2074,212.9237,213.2074,1000.0
2019-09-24 12:45:00,225.49,225.81,225.4,225.64,2447.0,213.2074,213.51,213.1223,213.3492,2447.0
2019-09-24 12:50:00,225.56,225.56,225.15,225.15,1900.0,213.2736,213.2736,212.8859,212.8859,1900.0
2019-09-24 12:55:00,225.23,225.36,225.16,225.32,1503.0,212.9616,213.0845,212.8954,213.0467,1503.0
2019-09-24 13:00:00,225.33,225.57,225.3,225.57,2950.0,213.0561,213.283,213.0278,213.283,2950.0
2019-09-24 13:05:00,225.73,226.14,225.73,225.91,1772.0,213.4343,213.822,213.4343,213.6045,1772.0
2019-09-24 13:10:00,225.83,225.92,225.55,225.67,1500.0,213.5289,213.614,213.2641,213.3776,1500.0
2019-09-24 13:15:00,225.81,225.85,225.63,225.64,1695.0,213.51,213.5478,213.3398,213.3492,1695.0
2019-09-24 13:20:00,225.55,225.55,225.33,225.54,1796.0,213.2641,213.2641,213.0561,213.2547,1796.0
2019-09-24 13:25:00,225.54,225.79,225.54,225.71,1000.0,213.2547,213.4911,213.2547,213.4154,1000.0
2019-09-24 13:30:00,225.55,226.04,225.52,226.04,2381.0,213.2641,213.7274,213.2358,213.7274,2381.0
2019-09-24 13:35:00,225.87,226.12,225.7,225.9,800.0,213.5667,213.8031,213.406,213.5951,800.0
2019-09-24 13:40:00,225.98,226.21,225.97,226.08,1730.0,213.6707,213.8882,213.6613,213.7653,1730.0
2019-09-24 13:45:00,226.05,226.05,225.92,225.92,850.0,213.7369,213.7369,213.614,213.614,850.0
2019-09-24 13:50:00,226.04,226.06,225.71,225.71,1910.0,213.7274,213.7464,213.4154,213.4154,1910.0
2019-09-24 13:55:00,225.78,225.78,225.46,225.46,1302.0,213.4816,213.4816,213.179,213.179,1302.0
2019-09-24 14:00:00,225.35,225.35,225.03,225.03,1800.0,213.075,213.075,212.7725,212.7725,1800.0
2019-09-24 14:05:00,225.16,225.16,224.81,224.81,1711.0,212.8954,212.8954,212.5644,212.5644,1711.0
2019-09-24 14:10:00,224.61,227.04,224.61,227.04,9110.0,212.3753,214.673,212.3753,214.673,9110.0
2019-09-24 14:15:00,227.1,227.61,227.02,227.41,4837.0,214.7297,215.2119,214.6541,215.0228,4837.0
2019-09-24 14:20:00,227.6,227.61,226.96,227.23,2123.0,215.2025,215.2119,214.5973,214.8526,2123.0
2019-09-24 14:25:00,227.24,227.51,227.0,227.27,1822.0,214.8621,215.1174,214.6352,214.8904,1822.0
2019-09-24 14:30:00,227.35,227.45,226.47,226.5,7056.0,214.9661,215.0606,214.134,214.1624,7056.0
2019-09-24 14:35:00,226.49,226.72,225.63,226.15,4077.0,214.1529,214.3704,213.3398,213.8315,4077.0
2019-09-24 14:40:00,226.12,226.14,225.78,225.89,700.0,213.8031,213.822,213.4816,213.5856,700.0
2019-09-24 14:45:00,225.78,225.84,225.44,225.84,2708.0,213.4816,213.5383,213.1601,213.5383,2708.0
2019-09-24 14:50:00,225.78,225.93,225.55,225.7,1500.0,213.4816,213.6234,213.2641,213.406,1500.0
2019-09-24 14:55:00,225.59,225.75,225.51,225.67,4518.0,213.302,213.4532,213.2263,213.3776,4518.0
2019-09-24 15:00:00,225.66,226.06,225.59,226.06,1100.0,213.3681,213.7464,213.302,213.7464,1100.0
2019-09-24 15:05:00,225.99,226.04,225.74,225.86,3112.0,213.6802,213.7274,213.4438,213.5572,3112.0
2019-09-24 15:10:00,225.58,225.77,225.42,225.77,1400.0,213.2925,213.4722,213.1412,213.4722,1400.0
2019-09-24 15:15:00,225.94,225.94,225.81,225.81,900.0,213.6329,213.6329,213.51,213.51,900.0
2019-09-24 15:20:00,225.81,225.81,225.13,225.17,1700.0,213.51,213.51,212.867,212.9048,1700.0
2019-09-24 15:25:00,225.05,225.43,225.01,225.4,1402.0,212.7914,213.1507,212.7535,213.1223,1402.0
2019-09-24 15:30:00,225.34,225.34,224.93,224.99,2400.0,213.0656,213.0656,212.6779,212.7346,2400.0
2019-09-24 15:35:00,224.96,224.98,224.6,224.81,3243.0,212.7063,212.7252,212.3659,212.5644,3243.0
2019-09-24 15:40:00,224.76,224.98,224.67,224.98,3772.0,212.5172,212.7252,212.4321,212.7252,3772.0
2019-09-24 15:45:00,224.95,225.64,224.95,225.59,6029.0,212.6968,213.3492,212.6968,213.302,6029.0
2019-09-24 15:50:00,225.59,225.83,225.21,225.8,11227.0,213.302,213.5289,212.9427,213.5005,11227.0
2019-09-24 15:55:00,225.73,225.89,225.39,225.57,25867.0,213.4343,213.5856,213.1129,213.283,25867.0
2019-09-25 09:30:00,225.67,226.9,224.44,224.44,4954.0,213.3776,214.5406,212.2146,212.2146,4954.0
2019-09-25 09:35:00,224.56,225.85,224.19,224.19,2039.0,212.3281,213.5478,211.9782,211.9782,2039.0
2019-09-25 09:40:00,223.74,225.18,223.73,224.77,2612.0,211.5527,212.9143,211.5433,212.5266,2612.0
2019-09-25 09:45:00,224.91,224.92,223.84,223.84,1473.0,212.659,212.6685,211.6473,211.6473,1473.0
2019-09-25 09:50:00,223.48,223.92,222.57,223.58,4482.0,211.3069,211.7229,210.4465,211.4014,4482.0
2019-09-25 09:55:00,223.59,223.64,223.06,223.5,6336.0,211.4109,211.4582,210.9098,211.3258,6336.0
2019-09-25 10:00:00,223.87,225.0,223.02,224.99,21945.0,211.6756,212.7441,210.8719,212.7346,21945.0
2019-09-25 10:05:00,225.25,225.39,224.59,224.66,1800.0,212.9805,213.1129,212.3564,212.4226,1800.0
2019-09-25 10:10:00,224.71,225.01,223.72,223.72,815.0,212.4699,212.7535,211.5338,211.5338,815.0
2019-09-25 10:15:00,223.7,223.96,223.7,223.75,1685.0,211.5149,211.7607,211.5149,211.5622,1685.0
2019-09-25 10:20:00,223.81,223.81,223.43,223.44,600.0,211.6189,211.6189,211.2596,211.2691,600.0
2019-09-25 10:25:00,223.65,224.02,223.55,224.02,4149.0,211.4676,211.8175,211.3731,211.8175,4149.0
2019-09-25 10:30:00,224.02,224.05,223.55,223.55,2115.0,211.8175,211.8458,211.3731,211.3731,2115.0
2019-09-25 10:35:00,223.91,224.72,223.91,224.49,2000.0,211.7135,212.4793,211.7135,212.2619,2000.0
2019-09-25 10:40:00,224.42,224.52,223.83,224.52,1601.0,212.1957,212.2902,211.6378,212.2902,1601.0
2019-09-25 10:45:00,224.48,224.48,224.21,224.38,700.0,212.2524,212.2524,211.9971,212.1579,700.0
2019-09-25 10:50:00,224.19,224.73,223.99,224.73,1200.0,211.9782,212.4888,211.7891,212.4888,1200.0
2019-09-25 10:55:00,225.35,225.4,225.14,225.14,400.0,213.075,213.1223,212.8765,212.8765,400.0
2019-09-25 11:00:00,225.07,225.64,225.07,225.59,2300.0,212.8103,213.3492,212.8103,213.302,2300.0
2019-09-25 11:05:00,225.82,225.92,225.44,225.75,1665.0,213.5194,213.614,213.1601,213.4532,1665.0
2019-09-25 11:10:00,225.53,225.53,225.24,225.47,600.0,213.2452,213.2452,212.971,213.1885,600.0
2019-09-25 11:15:00,225.47,225.83,225.47,225.6,800.0,213.1885,213.5289,213.1885,213.3114,800.0
2019-09-25 11:20:00,225.69,225.97,225.69,225.79,2211.0,213.3965,213.6613,213.3965,213.4911,2211.0
2019-09-25 11:25:00,225.77,225.77,225.47,225.47,544.0,213.4722,213.4722,213.1885,213.1885,544.0
2019-09-25 11:30:00,225.46,225.57,225.37,225.53,1406.0,213.179,213.283,213.0939,213.2452,1406.0
2019-09-25 11:35:00,225.37,225.66,225.37,225.63,1000.0,213.0939,213.3681,213.0939,213.3398,1000.0
2019-09-25 11:40:00,225.69,225.84,225.58,225.58,1330.0,213.3965,213.5383,213.2925,213.2925,1330.0
2019-09-25 11:45:00,225.44,225.73,225.44,225.73,1000.0,213.1601,213.4343,213.1601,213.4343,1000.0
2019-09-25 11:50:00,225.78,225.96,225.71,225.95,600.0,213.4816,213.6518,213.4154,213.6423,600.0
2019-09-25 11:55:00,225.97,226.19,225.96,226.1,1200.0,213.6613,213.8693,213.6518,213.7842,1200.0
2019-09-25 12:00:00,226.25,226.56,226.25,226.56,648.0,213.926,214.2191,213.926,214.2191,648.0
2019-09-25 12:05:00,226.59,226.79,226.38,226.73,2129.0,214.2475,214.4366,214.0489,214.3799,2129.0
2019-09-25 12:10:00,226.7,226.7,226.3,226.31,600.0,214.3515,214.3515,213.9733,213.9827,600.0
2019-09-25 12:15:00,226.07,226.18,225.93,226.07,1673.0,213.7558,213.8598,213.6234,213.7558,1673.0
2019-09-25 12:20:00,225.89,225.92,225.8,225.92,600.0,213.5856,213.614,213.5005,213.614,600.0
2019-09-25 12:25:00,225.93,226.07,225.88,225.97,1121.0,213.6234,213.7558,213.5762,213.6613,1121.0
2019-09-25 12:30:00,226.04,226.13,225.88,225.88,600.0,213.7274,213.8125,213.5762,213.5762,600.0
2019-09-25 12:35:00,225.98,225.99,225.87,225.87,609.0,213.6707,213.6802,213.5667,213.5667,609.0
2019-09-25 12:40:00,225.88,225.88,225.6,225.6,485.0,213.5762,213.5762,213.3114,213.3114,485.0
2019-09-25 12:45:00,225.72,225.72,225.37,225.46,1396.0,213.4249,213.4249,213.0939,213.179,1396.0
2019-09-25 12:50:00,225.49,225.63,225.49,225.62,909.0,213.2074,213.3398,213.2074,213.3303,909.0
2019-09-25 12:55:00,225.66,225.79,225.66,225.7,800.0,213.3681,213.4911,213.3681,213.406,800.0
2019-09-25 13:00:00,225.65,225.75,225.53,225.7,1200.0,213.3587,213.4532,213.2452,213.406,1200.0
2019-09-25 13:05:00,225.7,225.72,225.6,225.71,1593.0,213.406,213.4249,213.3114,213.4154,1593.0
2019-09-25 13:10:00,225.77,226.17,225.77,226.17,1028.0,213.4722,213.8504,213.4722,213.8504,1028.0
2019-09-25 13:15:00,226.16,226.16,225.57,225.63,600.0,213.8409,213.8409,213.283,213.3398,600.0
2019-09-25 13:20:00,225.75,225.75,225.61,225.62,600.0,213.4532,213.4532,213.3209,213.3303,600.0
2019-09-25 13:25:00,225.55,225.63,225.52,225.52,600.0,213.2641,213.3398,213.2358,213.2358,600.0
2019-09-25 13:30:00,225.5,225.6,225.5,225.54,1000.0,213.2169,213.3114,213.2169,213.2547,1000.0
2019-09-25 13:35:00,225.31,225.56,225.31,225.33,1080.0,213.0372,213.2736,213.0372,213.0561,1080.0
2019-09-25 13:40:00,225.35,225.57,225.35,225.52,818.0,213.075,213.283,213.075,213.2358,818.0
2019-09-25 13:45:00,225.48,225.55,225.41,225.53,1700.0,213.1979,213.2641,213.1318,213.2452,1700.0
2019-09-25 13:50:00,225.52,225.68,225.51,225.68,2533.0,213.2358,213.3871,213.2263,213.3871,2533.0
2019-09-25 13:55:00,225.73,225.75,225.65,225.75,600.0,213.4343,213.4532,213.3587,213.4532,600.0
2019-09-25 14:00:00,225.78,225.91,225.78,225.91,1000.0,213.4816,213.6045,213.4816,213.6045,1000.0
2019-09-25 14:05:00,225.76,226.1,225.7,226.07,1625.0,213.4627,213.7842,213.406,213.7558,1625.0
2019-09-25 14:10:00,226.08,226.35,226.08,226.24,720.0,213.7653,214.0206,213.7653,213.9166,720.0
2019-09-25 14:15:00,226.33,226.56,226.26,226.51,1129.0,214.0016,214.2191,213.9355,214.1718,1129.0
2019-09-25 14:20:00,226.5,226.75,226.45,226.71,1812.0,214.1624,214.3988,214.1151,214.3609,1812.0
2019-09-25 14:25:00,226.67,226.67,226.53,226.53,900.0,214.3231,214.3231,214.1908,214.1908,900.0
2019-09-25 14:30:00,226.64,226.64,226.36,226.37,1000.0,214.2948,214.2948,214.03,214.0395,1000.0
2019-09-25 14:35:00,226.38,226.72,226.38,226.72,1014.0,214.0489,214.3704,214.0489,214.3704,1014.0
2019-09-25 14:40:00,226.89,227.12,226.88,227.09,1500.0,214.5311,214.7486,214.5217,214.7203,1500.0
2019-09-25 14:45:00,227.12,227.18,227.09,227.17,1100.0,214.7486,214.8053,214.7203,214.7959,1100.0
2019-09-25 14:50:00,227.03,227.03,226.9,226.97,1182.0,214.6635,214.6635,214.5406,214.6068,1182.0
2019-09-25 14:55:00,226.88,227.21,226.77,227.17,2844.0,214.5217,214.8337,214.4177,214.7959,2844.0
2019-09-25 15:00:00,227.19,227.32,227.03,227.1,2993.0,214.8148,214.9377,214.6635,214.7297,2993.0
2019-09-25 15:05:00,227.1,227.27,227.07,227.16,2677.0,214.7297,214.8904,214.7013,214.7864,2677.0
2019-09-25 15:10:00,227.32,227.42,227.3,227.41,1100.0,214.9377,215.0323,214.9188,215.0228,1100.0
2019-09-25 15:15:00,227.41,227.52,227.33,227.52,2604.0,215.0228,215.1268,214.9472,215.1268,2604.0
2019-09-25 15:20:00,227.51,227.59,227.46,227.46,1801.0,215.1174,215.193,215.0701,215.0701,1801.0
2019-09-25 15:25:00,227.43,227.45,227.3,227.34,1900.0,215.0417,215.0606,214.9188,214.9566,1900.0
2019-09-25 15:30:00,227.32,227.36,227.06,227.12,2161.0,214.9377,214.9755,214.6919,214.7486,2161.0
2019-09-25 15:35:00,227.05,227.22,227.01,227.22,3151.0,214.6824,214.8432,214.6446,214.8432,3151.0
2019-09-25 15:40:00,227.21,227.49,227.11,227.39,3947.0,214.8337,215.0985,214.7392,215.0039,3947.0
2019-09-25 15:45:00,227.42,227.57,227.26,227.48,3200.0,215.0323,215.1741,214.881,215.089,3200.0
2019-09-25 15:50:00,227.58,227.83,227.52,227.83,7300.0,215.1836,215.4199,215.1268,215.4199,7300.0
2019-09-25 15:55:00,227.83,227.83,227.01,227.02,27141.0,215.4199,215.4199,214.6446,214.6541,27141.0
2019-09-26 09:30:00,226.12,226.99,226.12,226.99,3983.0,213.8031,214.6257,213.8031,214.6257,3983.0
2019-09-26 09:35:00,226.16,226.16,224.91,224.91,800.0,213.8409,213.8409,212.659,212.659,800.0
2019-09-26 09:40:00,225.02,225.03,224.02,224.71,5421.0,212.763,212.7725,211.8175,212.4699,5421.0
2019-09-26 09:45:00,224.91,225.14,224.4,224.81,2676.0,212.659,212.8765,212.1768,212.5644,2676.0
2019-09-26 09:50:00,224.76,225.31,224.5,225.3,1700.0,212.5172,213.0372,212.2713,213.0278,1700.0
2019-09-26 09:55:00,225.15,225.26,224.83,224.83,2421.0,212.8859,212.9899,212.5834,212.5834,2421.0
2019-09-26 10:00:00,224.79,224.79,224.07,224.66,2497.0,212.5455,212.5455,211.8648,212.4226,2497.0
2019-09-26 10:05:00,224.87,224.88,224.39,224.43,1600.0,212.6212,212.6306,212.1673,212.2051,1600.0
2019-09-26 10:10:00,224.32,224.52,224.01,224.01,1453.0,212.1011,212.2902,211.808,211.808,1453.0
2019-09-26 10:15:00,223.53,223.9,223.51,223.52,1106.0,211.3542,211.704,211.3353,211.3447,1106.0
2019-09-26 10:20:00,223.31,224.08,223.26,224.02,2193.0,211.1461,211.8742,211.0989,211.8175,2193.0
2019-09-26 10:25:00,224.0,224.47,224.0,224.38,2702.0,211.7986,212.243,211.7986,212.1579,2702.0
2019-09-26 10:30:00,224.44,224.67,224.35,224.56,2500.0,212.2146,212.4321,212.1295,212.3281,2500.0
2019-09-26 10:35:00,224.6,224.65,224.2,224.65,1426.0,212.3659,212.4132,211.9877,212.4132,1426.0
2019-09-26 10:40:00,224.71,225.08,224.71,225.06,1000.0,212.4699,212.8197,212.4699,212.8008,1000.0
2019-09-26 10:45:00,225.07,225.25,224.87,225.18,2661.0,212.8103,212.9805,212.6212,212.9143,2661.0
2019-09-26 10:50:00,225.12,225.22,224.92,225.02,3407.0,212.8576,212.9521,212.6685,212.763,3407.0
2019-09-26 10:55:00,224.99,225.21,224.25,224.48,5104.0,212.7346,212.9427,212.0349,212.2524,5104.0
2019-09-26 11:00:00,224.59,224.59,223.82,223.9,2018.0,212.3564,212.3564,211.6284,211.704,2018.0
2019-09-26 11:05:00,223.94,224.31,223.86,223.87,1769.0,211.7418,212.0917,211.6662,211.6756,1769.0
2019-09-26 11:10:00,223.93,224.02,223.88,223.95,1393.0,211.7324,211.8175,211.6851,211.7513,1393.0
2019-09-26 11:15:00,224.01,224.13,223.63,223.75,3149.0,211.808,211.9215,211.4487,211.5622,3149.0
2019-09-26 11:20:00,223.67,223.8,223.61,223.61,400.0,211.4865,211.6095,211.4298,211.4298,400.0
2019-09-26 11:25:00,223.79,224.2,223.79,224.13,504.0,211.6,211.9877,211.6,211.9215,504.0
2019-09-26 11:30:00,224.38,224.43,223.89,224.14,2002.0,212.1579,212.2051,211.6946,211.9309,2002.0
2019-09-26 11:35:00,224.46,224.46,224.06,224.09,1401.0,212.2335,212.2335,211.8553,211.8837,1401.0
2019-09-26 11:40:00,224.09,224.09,223.48,223.48,1133.0,211.8837,211.8837,211.3069,211.3069,1133.0
2019-09-26 11:45:00,223.34,223.36,222.95,223.29,2471.0,211.1745,211.1934,210.8058,211.1272,2471.0
2019-09-26 11:50:00,223.35,223.35,223.05,223.05,500.0,211.184,211.184,210.9003,210.9003,500.0
2019-09-26 11:55:00,223.09,223.31,223.01,223.19,2726.0,210.9381,211.1461,210.8625,211.0327,2726.0
2019-09-26 12:00:00,223.17,223.42,222.86,223.42,5504.0,211.0138,211.2502,210.7207,211.2502,5504.0
2019-09-26 12:05:00,223.85,223.92,223.83,223.92,512.0,211.6567,211.7229,211.6378,211.7229,512.0
2019-09-26 12:10:00,223.89,223.89,223.69,223.83,975.0,211.6946,211.6946,211.5055,211.6378,975.0
2019-09-26 12:15:00,223.84,223.95,223.67,223.75,1300.0,211.6473,211.7513,211.4865,211.5622,1300.0
2019-09-26 12:20:00,223.81,223.93,223.03,223.13,8465.0,211.6189,211.7324,210.8814,210.976,8465.0
2019-09-26 12:25:00,222.99,223.62,222.94,223.54,4339.0,210.8436,211.4393,210.7963,211.3636,4339.0
2019-09-26 12:30:00,223.5,223.52,222.97,223.0,3569.0,211.3258,211.3447,210.8247,210.853,3569.0
2019-09-26 12:35:00,223.12,223.25,222.86,223.18,1950.0,210.9665,211.0894,210.7207,211.0232,1950.0
2019-09-26 12:40:00,223.23,223.29,223.05,223.24,995.0,211.0705,211.1272,210.9003,211.08,995.0
2019-09-26 12:45:00,223.23,223.23,223.08,223.09,1100.0,211.0705,211.0705,210.9287,210.9381,1100.0
2019-09-26 12:50:00,223.0,223.05,222.81,222.81,1600.0,210.853,210.9003,210.6734,210.6734,1600.0
2019-09-26 12:55:00,223.0,223.12,222.86,223.09,2955.0,210.853,210.9665,210.7207,210.9381,2955.0
2019-09-26 13:00:00,223.12,223.23,223.02,223.13,2482.0,210.9665,211.0705,210.8719,210.976,2482.0
2019-09-26 13:05:00,223.21,223.51,223.21,223.51,1100.0,211.0516,211.3353,211.0516,211.3353,1100.0
2019-09-26 13:10:00,223.5,223.5,223.16,223.34,1773.0,211.3258,211.3258,211.0043,211.1745,1773.0
2019-09-26 13:15:00,223.25,223.44,223.25,223.38,1500.0,211.0894,211.2691,211.0894,211.2123,1500.0
2019-09-26 13:20:00,223.34,223.49,223.2,223.28,2017.0,211.1745,211.3163,211.0421,211.1178,2017.0
2019-09-26 13:25:00,223.16,223.26,222.97,222.98,998.0,211.0043,211.0989,210.8247,210.8341,998.0
2019-09-26 13:30:00,223.07,223.36,223.07,223.11,813.0,210.9192,211.1934,210.9192,210.957,813.0
2019-09-26 13:35:00,223.05,223.3,222.92,223.24,4241.0,210.9003,211.1367,210.7774,211.08,4241.0
2019-09-26 13:40:00,223.2,223.55,223.19,223.55,1834.0,211.0421,211.3731,211.0327,211.3731,1834.0
2019-09-26 13:45:00,223.63,223.66,223.37,223.38,1203.0,211.4487,211.4771,211.2029,211.2123,1203.0
2019-09-26 13:50:00,223.34,223.6,223.27,223.59,1700.0,211.1745,211.4204,211.1083,211.4109,1700.0
2019-09-26 13:55:00,223.64,223.76,223.45,223.76,3136.0,211.4582,211.5716,211.2785,211.5716,3136.0
2019-09-26 14:00:00,223.72,224.02,223.7,223.93,3599.0,211.5338,211.8175,211.5149,211.7324,3599.0
2019-09-26 14:05:00,223.99,224.47,223.93,224.47,1723.0,211.7891,212.243,211.7324,212.243,1723.0
2019-09-26 14:10:00,224.4,224.4,224.06,224.17,2200.0,212.1768,212.1768,211.8553,211.9593,2200.0
2019-09-26 14:15:00,224.07,224.28,223.82,224.08,3277.0,211.8648,212.0633,211.6284,211.8742,3277.0
2019-09-26 14:20:00,224.19,224.2,223.91,223.92,1704.0,211.9782,211.9877,211.7135,211.7229,1704.0
2019-09-26 14:25:00,223.99,224.08,223.93,224.0,1715.0,211.7891,211.8742,211.7324,211.7986,1715.0
2019-09-26 14:30:00,224.12,224.19,223.97,224.07,3325.0,211.912,211.9782,211.7702,211.8648,3325.0
2019-09-26 14:35:00,223.92,223.92,223.82,223.82,977.0,211.7229,211.7229,211.6284,211.6284,977.0
2019-09-26 14:40:00,223.88,224.09,223.88,223.95,4800.0,211.6851,211.8837,211.6851,211.7513,4800.0
2019-09-26 14:45:00,223.98,224.36,223.9,224.32,8172.0,211.7797,212.139,211.704,212.1011,8172.0
2019-09-26 14:50:00,224.3,224.32,223.97,223.98,1740.0,212.0822,212.1011,211.7702,211.7797,1740.0
2019-09-26 14:55:00,224.06,224.18,223.95,223.95,2146.0,211.8553,211.9688,211.7513,211.7513,2146.0
2019-09-26 15:00:00,223.89,224.32,223.89,224.24,5563.0,211.6946,212.1011,211.6946,212.0255,5563.0
2019-09-26 15:05:00,224.28,224.35,224.03,224.3,4583.0,212.0633,212.1295,211.8269,212.0822,4583.0
2019-09-26 15:10:00,224.41,224.41,224.24,224.24,3505.0,212.1862,212.1862,212.0255,212.0255,3505.0
2019-09-26 15:15:00,224.24,224.24,224.14,224.24,2083.0,212.0255,212.0255,211.9309,212.0255,2083.0
2019-09-26 15:20:00,224.26,224.27,224.01,224.11,2112.0,212.0444,212.0539,211.808,211.9026,2112.0
2019-09-26 15:25:00,224.18,224.52,224.02,224.03,7849.0,211.9688,212.2902,211.8175,211.8269,7849.0
2019-09-26 15:30:00,224.14,224.34,224.05,224.34,1902.0,211.9309,212.12,211.8458,212.12,1902.0
2019-09-26 15:35:00,224.34,224.5,224.13,224.13,5983.0,212.12,212.2713,211.9215,211.9215,5983.0
2019-09-26 15:40:00,224.1,224.14,223.71,223.78,3509.0,211.8931,211.9309,211.5244,211.5905,3509.0
2019-09-26 15:45:00,223.8,223.89,223.62,223.88,6302.0,211.6095,211.6946,211.4393,211.6851,6302.0
2019-09-26 15:50:00,223.84,223.93,223.47,223.56,9623.0,211.6473,211.7324,211.2974,211.3825,9623.0
2019-09-26 15:55:00,223.56,223.69,223.33,223.55,18331.0,211.3825,211.5055,211.1651,211.3731,18331.0
2019-09-27 09:30:00,226.72,228.12,224.32,224.32,8239.0,214.3704,215.6941,212.1011,212.1011,8239.0
2019-09-27 09:35:00,224.46,225.43,224.45,225.02,3001.0,212.2335,213.1507,212.2241,212.763,3001.0
2019-09-27 09:40:00,224.56,224.68,224.27,224.27,900.0,212.3281,212.4415,212.0539,212.0539,900.0
2019-09-27 09:45:00,224.01,224.01,223.49,223.5,1439.0,211.808,211.808,211.3163,211.3258,1439.0
2019-09-27 09:50:00,223.03,223.37,222.54,222.78,1600.0,210.8814,211.2029,210.4181,210.645,1600.0
2019-09-27 09:55:00,222.63,223.06,222.09,222.09,3858.0,210.5032,210.9098,209.9926,209.9926,3858.0
2019-09-27 10:00:00,221.98,222.45,221.51,222.17,1730.0,209.8886,210.333,209.4442,210.0682,1730.0
2019-09-27 10:05:00,221.85,221.85,220.82,221.3,3039.0,209.7657,209.7657,208.7918,209.2456,3039.0
2019-09-27 10:10:00,221.0,221.22,220.79,220.79,2200.0,208.962,209.17,208.7634,208.7634,2200.0
2019-09-27 10:15:00,220.56,220.63,220.18,220.55,5876.0,208.5459,208.6121,208.1866,208.5365,5876.0
2019-09-27 10:20:00,220.73,221.17,220.73,220.73,1402.0,208.7067,209.1227,208.7067,208.7067,1402.0
2019-09-27 10:25:00,220.69,221.22,220.69,221.12,1702.0,208.6689,209.17,208.6689,209.0754,1702.0
2019-09-27 10:30:00,221.38,221.4,220.98,221.09,2174.0,209.3213,209.3402,208.9431,209.0471,2174.0
2019-09-27 10:35:00,221.13,222.25,221.13,222.14,5100.0,209.0849,210.1439,209.0849,210.0399,5100.0
2019-09-27 10:40:00,222.37,222.74,222.37,222.57,10634.0,210.2574,210.6072,210.2574,210.4465,10634.0
2019-09-27 10:45:00,222.69,222.94,222.54,222.61,12896.0,210.5599,210.7963,210.4181,210.4843,12896.0
2019-09-27 10:50:00,222.63,223.27,222.61,223.06,5224.0,210.5032,211.1083,210.4843,210.9098,5224.0
2019-09-27 10:55:00,223.18,223.98,223.18,223.97,1625.0,211.0232,211.7797,211.0232,211.7702,1625.0
2019-09-27 11:00:00,223.7,224.07,223.58,224.05,932.0,211.5149,211.8648,211.4014,211.8458,932.0
2019-09-27 11:05:00,224.12,224.26,223.84,223.84,1200.0,211.912,212.0444,211.6473,211.6473,1200.0
2019-09-27 11:10:00,223.84,224.01,223.61,224.01,1500.0,211.6473,211.808,211.4298,211.808,1500.0
2019-09-27 11:15:00,223.92,223.92,223.75,223.81,1008.0,211.7229,211.7229,211.5622,211.6189,1008.0
2019-09-27 11:20:00,223.78,224.03,223.63,223.63,800.0,211.5905,211.8269,211.4487,211.4487,800.0
2019-09-27 11:25:00,223.59,223.59,223.43,223.43,517.0,211.4109,211.4109,211.2596,211.2596,517.0
2019-09-27 11:30:00,223.44,223.59,222.87,222.91,2464.0,211.2691,211.4109,210.7301,210.7679,2464.0
2019-09-27 11:35:00,222.97,222.97,219.79,220.04,13467.0,210.8247,210.8247,207.8179,208.0543,13467.0
2019-09-27 11:40:00,220.02,220.02,217.52,218.4,41166.0,208.0354,208.0354,205.6715,206.5036,41166.0
2019-09-27 11:45:00,218.13,218.81,215.81,215.81,33477.0,206.2483,206.8913,204.0547,204.0547,33477.0
2019-09-27 11:50:00,215.94,217.07,215.32,216.48,21867.0,204.1776,205.246,203.5914,204.6882,21867.0
2019-09-27 11:55:00,216.72,218.77,216.44,218.14,12199.0,204.9151,206.8534,204.6504,206.2578,12199.0
2019-09-27 12:00:00,218.16,218.53,216.71,217.17,5816.0,206.2767,206.6265,204.9057,205.3406,5816.0
2019-09-27 12:05:00,217.37,217.79,217.13,217.23,3582.0,205.5297,205.9268,205.3028,205.3973,3582.0
2019-09-27 12:10:00,217.18,217.6,216.91,217.6,4470.0,205.3501,205.7472,205.0948,205.7472,4470.0
2019-09-27 12:15:00,217.55,217.55,215.7,215.7,7969.0,205.6999,205.6999,203.9507,203.9507,7969.0
2019-09-27 12:20:00,215.83,216.7,215.73,216.69,10596.0,204.0736,204.8962,203.979,204.8867,10596.0
2019-09-27 12:25:00,216.58,216.58,215.5,215.96,7880.0,204.7827,204.7827,203.7616,204.1965,7880.0
2019-09-27 12:30:00,215.85,216.05,215.36,215.83,6961.0,204.0925,204.2816,203.6292,204.0736,6961.0
2019-09-27 12:35:00,216.1,216.39,216.03,216.16,2570.0,204.3289,204.6031,204.2627,204.3856,2570.0
2019-09-27 12:40:00,216.13,216.3,215.76,215.76,3613.0,204.3572,204.518,204.0074,204.0074,3613.0
2019-09-27 12:45:00,215.55,215.56,214.35,214.35,10735.0,203.8088,203.8183,202.6742,202.6742,10735.0
2019-09-27 12:50:00,214.31,215.0,214.24,214.28,4239.0,202.6364,203.2888,202.5702,202.608,4239.0
2019-09-27 12:55:00,214.61,214.61,213.77,214.06,6058.0,202.92,202.92,202.1258,202.4,6058.0
2019-09-27 13:00:00,213.93,213.98,213.21,213.75,6716.0,202.2771,202.3244,201.5963,202.1069,6716.0
2019-09-27 13:05:00,213.81,213.99,213.07,213.9,18330.0,202.1636,202.3338,201.4639,202.2487,18330.0
2019-09-27 13:10:00,213.97,214.74,213.71,214.33,7364.0,202.3149,203.043,202.0691,202.6553,7364.0
2019-09-27 13:15:00,214.18,215.07,214.18,215.07,5953.0,202.5135,203.355,202.5135,203.355,5953.0
2019-09-27 13:20:00,215.33,215.35,214.36,214.42,3982.0,203.6008,203.6197,202.6837,202.7404,3982.0
2019-09-27 13:25:00,214.4,215.65,214.26,215.52,2899.0,202.7215,203.9034,202.5891,203.7805,2899.0
2019-09-27 13:30:00,215.41,216.57,215.29,216.13,9078.0,203.6765,204.7733,203.563,204.3572,9078.0
2019-09-27 13:35:00,216.03,216.04,215.1,215.45,2712.0,204.2627,204.2722,203.3834,203.7143,2712.0
2019-09-27 13:40:00,215.3,215.79,215.3,215.52,2551.0,203.5725,204.0358,203.5725,203.7805,2551.0
2019-09-27 13:45:00,215.29,215.44,214.74,214.86,7198.0,203.563,203.7048,203.043,203.1564,7198.0
2019-09-27 13:50:00,214.55,215.09,214.49,215.09,1736.0,202.8633,203.3739,202.8066,203.3739,1736.0
2019-09-27 13:55:00,215.47,215.76,215.42,215.42,1175.0,203.7332,204.0074,203.6859,203.6859,1175.0
2019-09-27 14:00:00,215.54,215.59,215.28,215.28,1000.0,203.7994,203.8467,203.5535,203.5535,1000.0
2019-09-27 14:05:00,215.22,215.22,214.63,214.68,2665.0,203.4968,203.4968,202.939,202.9862,2665.0
2019-09-27 14:10:00,214.68,214.68,214.1,214.54,5160.0,202.9862,202.9862,202.4378,202.8539,5160.0
2019-09-27 14:15:00,214.37,214.5,214.37,214.46,1316.0,202.6931,202.816,202.6931,202.7782,1316.0
2019-09-27 14:20:00,214.57,214.9,214.57,214.67,1867.0,202.8822,203.1942,202.8822,202.9768,1867.0
2019-09-27 14:25:00,214.88,214.88,214.52,214.69,1702.0,203.1753,203.1753,202.8349,202.9957,1702.0
2019-09-27 14:30:00,214.57,214.58,213.44,214.1,13484.0,202.8822,202.8917,201.8138,202.4378,13484.0
2019-09-27 14:35:00,213.81,214.27,213.67,214.09,3829.0,202.1636,202.5986,202.0312,202.4284,3829.0
2019-09-27 14:40:00,214.09,214.27,213.59,213.67,3086.0,202.4284,202.5986,201.9556,202.0312,3086.0
2019-09-27 14:45:00,213.64,213.88,213.45,213.45,3509.0,202.0029,202.2298,201.8232,201.8232,3509.0
2019-09-27 14:50:00,213.33,213.42,213.09,213.41,2356.0,201.7098,201.7949,201.4828,201.7854,2356.0
2019-09-27 14:55:00,213.48,213.76,213.45,213.63,1619.0,201.8516,202.1163,201.8232,201.9934,1619.0
2019-09-27 15:00:00,213.74,214.29,213.74,214.1,3130.0,202.0974,202.6175,202.0974,202.4378,3130.0
2019-09-27 15:05:00,214.01,214.1,213.31,213.35,7599.0,202.3527,202.4378,201.6909,201.7287,7599.0
2019-09-27 15:10:00,213.53,213.69,213.52,213.68,1648.0,201.8989,202.0502,201.8894,202.0407,1648.0
2019-09-27 15:15:00,213.66,214.2,213.66,214.1,3265.0,202.0218,202.5324,202.0218,202.4378,3265.0
2019-09-27 15:20:00,214.03,214.24,213.88,214.17,3460.0,202.3716,202.5702,202.2298,202.504,3460.0
2019-09-27 15:25:00,214.26,214.26,213.65,213.65,5100.0,202.5891,202.5891,202.0123,202.0123,5100.0
2019-09-27 15:30:00,213.65,214.67,213.61,214.64,9054.0,202.0123,202.9768,201.9745,202.9484,9054.0
2019-09-27 15:35:00,214.65,214.85,214.56,214.8,6871.0,202.9579,203.147,202.8728,203.0997,6871.0
2019-09-27 15:40:00,214.8,215.24,214.8,215.13,6799.0,203.0997,203.5157,203.0997,203.4117,6799.0
2019-09-27 15:45:00,215.08,215.43,214.97,215.43,8315.0,203.3644,203.6954,203.2604,203.6954,8315.0
2019-09-27 15:50:00,215.38,215.86,215.34,215.81,18803.0,203.6481,204.102,203.6103,204.0547,18803.0
2019-09-27 15:55:00,215.7,216.0,215.49,215.97,31344.0,203.9507,204.2343,203.7521,204.206,31344.0
2019-09-30 09:30:00,215.9,216.42,214.22,215.15,7933.0,204.1398,204.6315,202.5513,203.4306,7933.0
2019-09-30 09:35:00,215.26,215.42,214.7,214.7,1027.0,203.5346,203.6859,203.0051,203.0051,1027.0
2019-09-30 09:40:00,214.71,217.22,214.71,217.22,1700.0,203.0146,205.3879,203.0146,205.3879,1700.0
2019-09-30 09:45:00,216.7,217.6,216.64,217.6,874.0,204.8962,205.7472,204.8395,205.7472,874.0
2019-09-30 09:50:00,218.03,219.31,217.95,218.94,7400.0,206.1538,207.364,206.0781,207.0142,7400.0
2019-09-30 09:55:00,219.23,219.53,218.51,218.94,3000.0,207.2884,207.572,206.6076,207.0142,3000.0
2019-09-30 10:00:00,219.1,219.66,219.09,219.42,4256.0,207.1655,207.695,207.156,207.468,4256.0
2019-09-30 10:05:00,219.65,219.98,218.87,219.0,2725.0,207.6855,207.9975,206.948,207.0709,2725.0
2019-09-30 10:10:00,219.08,219.2,218.77,219.2,3978.0,207.1466,207.26,206.8534,207.26,3978.0
2019-09-30 10:15:00,219.44,219.44,218.92,219.0,2416.0,207.487,207.487,206.9953,207.0709,2416.0
2019-09-30 10:20:00,218.72,219.24,218.4,218.94,4160.0,206.8062,207.2978,206.5036,207.0142,4160.0
2019-09-30 10:25:00,218.93,218.95,218.62,218.71,1600.0,207.0047,207.0236,206.7116,206.7967,1600.0
2019-09-30 10:30:00,218.68,218.68,217.67,217.87,1700.0,206.7683,206.7683,205.8134,206.0025,1700.0
2019-09-30 10:35:00,218.02,218.31,218.02,218.18,2467.0,206.1443,206.4185,206.1443,206.2956,2467.0
2019-09-30 10:40:00,218.11,218.28,217.8,217.81,1800.0,206.2294,206.3901,205.9363,205.9457,1800.0
2019-09-30 10:45:00,217.64,217.76,217.5,217.76,1800.0,205.785,205.8985,205.6526,205.8985,1800.0
2019-09-30 10:50:00,217.84,218.19,217.83,218.19,931.0,205.9741,206.305,205.9646,206.305,931.0
2019-09-30 10:55:00,218.22,218.31,217.92,218.01,2318.0,206.3334,206.4185,206.0497,206.1348,2318.0
2019-09-30 11:00:00,218.06,218.25,217.75,217.75,8876.0,206.1821,206.3618,205.889,205.889,8876.0
2019-09-30 11:05:00,217.75,217.81,217.16,217.45,4011.0,205.889,205.9457,205.3311,205.6053,4011.0
2019-09-30 11:10:00,217.65,217.97,217.57,217.57,5875.0,205.7945,206.097,205.7188,205.7188,5875.0
2019-09-30 11:15:00,217.65,218.49,217.64,218.22,2500.0,205.7945,206.5887,205.785,206.3334,2500.0
2019-09-30 11:20:00,218.22,218.28,217.97,218.15,2900.0,206.3334,206.3901,206.097,206.2672,2900.0
2019-09-30 11:25:00,218.23,218.8,218.23,218.8,2000.0,206.3429,206.8818,206.3429,206.8818,2000.0
2019-09-30 11:30:00,218.77,218.78,218.39,218.53,3967.0,206.8534,206.8629,206.4941,206.6265,3967.0
2019-09-30 11:35:00,218.45,218.57,218.32,218.32,3905.0,206.5509,206.6643,206.428,206.428,3905.0
2019-09-30 11:40:00,218.19,218.49,218.11,218.31,6465.0,206.305,206.5887,206.2294,206.4185,6465.0
2019-09-30 11:45:00,218.31,218.44,218.22,218.44,1896.0,206.4185,206.5414,206.3334,206.5414,1896.0
2019-09-30 11:50:00,218.51,218.51,218.15,218.36,3000.0,206.6076,206.6076,206.2672,206.4658,3000.0
2019-09-30 11:55:00,218.22,218.22,218.0,218.08,1200.0,206.3334,206.3334,206.1254,206.201,1200.0
2019-09-30 12:00:00,218.14,218.36,218.01,218.36,8598.0,206.2578,206.4658,206.1348,206.4658,8598.0
2019-09-30 12:05:00,218.27,218.5,218.17,218.5,13675.0,206.3807,206.5982,206.2861,206.5982,13675.0
2019-09-30 12:10:00,218.68,219.49,218.65,219.49,1700.0,206.7683,207.5342,206.74,207.5342,1700.0
2019-09-30 12:15:00,219.48,219.48,219.13,219.25,1100.0,207.5248,207.5248,207.1938,207.3073,1100.0
2019-09-30 12:20:00,219.19,219.29,218.95,219.13,3600.0,207.2506,207.3451,207.0236,207.1938,3600.0
2019-09-30 12:25:00,219.12,219.21,219.11,219.21,400.0,207.1844,207.2695,207.1749,207.2695,400.0
2019-09-30 12:30:00,219.29,219.36,219.12,219.2,2572.0,207.3451,207.4113,207.1844,207.26,2572.0
2019-09-30 12:35:00,219.27,219.27,219.01,219.09,2774.0,207.3262,207.3262,207.0804,207.156,2774.0
2019-09-30 12:40:00,219.1,219.21,218.91,218.92,1417.0,207.1655,207.2695,206.9858,206.9953,1417.0
2019-09-30 12:45:00,218.92,219.01,218.92,218.94,1000.0,206.9953,207.0804,206.9953,207.0142,1000.0
2019-09-30 12:50:00,219.05,219.05,218.88,218.89,1493.0,207.1182,207.1182,206.9575,206.9669,1493.0
2019-09-30 12:55:00,218.88,219.2,218.84,219.06,3500.0,206.9575,207.26,206.9196,207.1276,3500.0
2019-09-30 13:00:00,219.19,219.6,219.06,219.28,2945.0,207.2506,207.6382,207.1276,207.3357,2945.0
2019-09-30 13:05:00,219.56,219.78,219.47,219.5,3352.0,207.6004,207.8084,207.5153,207.5437,3352.0
2019-09-30 13:10:00,219.83,219.83,219.68,219.77,800.0,207.8557,207.8557,207.7139,207.799,800.0
2019-09-30 13:15:00,219.78,219.79,219.46,219.52,1221.0,207.8084,207.8179,207.5059,207.5626,1221.0
2019-09-30 13:20:00,219.59,219.85,219.59,219.61,1608.0,207.6288,207.8746,207.6288,207.6477,1608.0
2019-09-30 13:25:00,219.6,219.6,219.22,219.22,2295.0,207.6382,207.6382,207.2789,207.2789,2295.0
2019-09-30 13:30:00,219.22,219.38,219.21,219.22,1898.0,207.2789,207.4302,207.2695,207.2789,1898.0
2019-09-30 13:35:00,219.26,219.26,218.93,218.99,2366.0,207.3168,207.3168,207.0047,207.0615,2366.0
2019-09-30 13:40:00,218.97,219.24,218.96,219.24,2441.0,207.0426,207.2978,207.0331,207.2978,2441.0
2019-09-30 13:45:00,218.93,219.08,218.88,219.08,6329.0,207.0047,207.1466,206.9575,207.1466,6329.0
2019-09-30 13:50:00,219.08,219.08,218.67,218.68,3150.0,207.1466,207.1466,206.7589,206.7683,3150.0
2019-09-30 13:55:00,218.72,218.76,218.52,218.72,6165.0,206.8062,206.844,206.6171,206.8062,6165.0
2019-09-30 14:00:00,218.79,218.91,218.67,218.91,2684.0,206.8724,206.9858,206.7589,206.9858,2684.0
2019-09-30 14:05:00,218.83,218.97,218.82,218.84,2950.0,206.9102,207.0426,206.9007,206.9196,2950.0
2019-09-30 14:10:00,218.92,218.98,218.77,218.91,3461.0,206.9953,207.052,206.8534,206.9858,3461.0
2019-09-30 14:15:00,218.91,219.25,218.9,218.99,14018.0,206.9858,207.3073,206.9764,207.0615,14018.0
2019-09-30 14:20:00,219.07,219.07,218.57,218.59,2027.0,207.1371,207.1371,206.6643,206.6833,2027.0
2019-09-30 14:25:00,218.49,218.56,218.35,218.35,1604.0,206.5887,206.6549,206.4563,206.4563,1604.0
2019-09-30 14:30:00,218.31,218.31,217.89,218.0,2202.0,206.4185,206.4185,206.0214,206.1254,2202.0
2019-09-30 14:35:00,217.99,218.0,217.64,217.81,2598.0,206.1159,206.1254,205.785,205.9457,2598.0
2019-09-30 14:40:00,217.87,218.54,217.74,218.54,4091.0,206.0025,206.636,205.8796,206.636,4091.0
2019-09-30 14:45:00,218.54,218.97,218.54,218.78,3337.0,206.636,207.0426,206.636,206.8629,3337.0
2019-09-30 14:50:00,218.77,218.77,218.43,218.59,2209.0,206.8534,206.8534,206.532,206.6833,2209.0
2019-09-30 14:55:00,218.62,218.69,218.17,218.36,4884.0,206.7116,206.7778,206.2861,206.4658,4884.0
2019-09-30 15:00:00,218.36,218.65,218.36,218.47,2658.0,206.4658,206.74,206.4658,206.5698,2658.0
2019-09-30 15:05:00,218.53,218.83,218.53,218.83,1900.0,206.6265,206.9102,206.6265,206.9102,1900.0
2019-09-30 15:10:00,218.91,219.05,218.7,218.76,3515.0,206.9858,207.1182,206.7873,206.844,3515.0
2019-09-30 15:15:00,218.79,218.9,218.71,218.8,3492.0,206.8724,206.9764,206.7967,206.8818,3492.0
2019-09-30 15:20:00,218.86,218.87,218.65,218.8,3762.0,206.9385,206.948,206.74,206.8818,3762.0
2019-09-30 15:25:00,218.84,218.97,218.72,218.83,6233.0,206.9196,207.0426,206.8062,206.9102,6233.0
2019-09-30 15:30:00,218.72,218.73,218.24,218.28,3268.0,206.8062,206.8156,206.3523,206.3901,3268.0
2019-09-30 15:35:00,218.25,218.33,218.0,218.14,8902.0,206.3618,206.4374,206.1254,206.2578,8902.0
2019-09-30 15:40:00,218.09,218.24,217.89,218.2,6413.0,206.2105,206.3523,206.0214,206.3145,6413.0
2019-09-30 15:45:00,218.24,218.27,217.63,217.68,8294.0,206.3523,206.3807,205.7755,205.8228,8294.0
2019-09-30 15:50:00,217.83,218.02,217.6,217.63,10892.0,205.9646,206.1443,205.7472,205.7755,10892.0
2019-09-30 15:55:00,217.71,218.06,217.63,217.71,32408.0,205.8512,206.1821,205.7755,205.8512,32408.0
2019-10-01 09:30:00,217.82,217.94,217.13,217.13,4250.0,205.9552,206.0687,205.3028,205.3028,4250.0
2019-10-01 09:35:00,217.12,217.84,216.63,217.19,1900.0,205.2933,205.9741,204.83,205.3595,1900.0
2019-10-01 09:40:00,217.66,217.75,217.48,217.49,1707.0,205.8039,205.889,205.6337,205.6432,1707.0
2019-10-01 09:45:00,217.5,218.23,217.46,217.46,2876.0,205.6526,206.3429,205.6148,205.6148,2876.0
2019-10-01 09:50:00,217.57,218.95,217.57,218.51,5302.0,205.7188,207.0236,205.7188,206.6076,5302.0
2019-10-01 09:55:00,218.73,220.52,218.71,220.52,4700.0,206.8156,208.5081,206.7967,208.5081,4700.0
2019-10-01 10:00:00,219.75,219.77,218.7,218.91,3900.0,207.7801,207.799,206.7873,206.9858,3900.0
2019-10-01 10:05:00,218.67,219.07,218.09,218.37,4014.0,206.7589,207.1371,206.2105,206.4752,4014.0
2019-10-01 10:10:00,218.03,218.66,217.81,218.18,4965.0,206.1538,206.7494,205.9457,206.2956,4965.0
2019-10-01 10:15:00,218.45,219.18,218.45,218.73,3509.0,206.5509,207.2411,206.5509,206.8156,3509.0
2019-10-01 10:20:00,218.92,219.56,218.35,219.22,3900.0,206.9953,207.6004,206.4563,207.2789,3900.0
2019-10-01 10:25:00,219.47,220.63,219.47,220.24,3301.0,207.5153,208.6121,207.5153,208.2434,3301.0
2019-10-01 10:30:00,220.52,220.52,219.91,220.03,2338.0,208.5081,208.5081,207.9313,208.0448,2338.0
2019-10-01 10:35:00,220.19,220.51,219.89,220.13,1937.0,208.1961,208.4987,207.9124,208.1394,1937.0
2019-10-01 10:40:00,220.36,220.43,219.51,220.04,3800.0,208.3568,208.423,207.5531,208.0543,3800.0
2019-10-01 10:45:00,220.03,220.31,219.79,219.96,3300.0,208.0448,208.3096,207.8179,207.9786,3300.0
2019-10-01 10:50:00,219.79,220.49,219.79,220.18,3282.0,207.8179,208.4798,207.8179,208.1866,3282.0
2019-10-01 10:55:00,220.2,220.24,219.61,219.62,2950.0,208.2056,208.2434,207.6477,207.6571,2950.0
2019-10-01 11:00:00,219.52,219.62,218.64,218.75,2851.0,207.5626,207.6571,206.7305,206.8345,2851.0
2019-10-01 11:05:00,218.89,219.24,218.63,219.18,5610.0,206.9669,207.2978,206.7211,207.2411,5610.0
2019-10-01 11:10:00,219.18,219.19,218.58,218.59,3931.0,207.2411,207.2506,206.6738,206.6833,3931.0
2019-10-01 11:15:00,218.64,218.86,218.52,218.67,5500.0,206.7305,206.9385,206.6171,206.7589,5500.0
2019-10-01 11:20:00,218.68,218.68,218.45,218.45,4754.0,206.7683,206.7683,206.5509,206.5509,4754.0
2019-10-01 11:25:00,218.72,218.91,218.62,218.78,3528.0,206.8062,206.9858,206.7116,206.8629,3528.0
2019-10-01 11:30:00,218.8,219.1,218.73,218.91,2090.0,206.8818,207.1655,206.8156,206.9858,2090.0
2019-10-01 11:35:00,218.74,218.91,218.52,218.53,2100.0,206.8251,206.9858,206.6171,206.6265,2100.0
2019-10-01 11:40:00,218.62,218.62,218.12,218.24,2800.0,206.7116,206.7116,206.2389,206.3523,2800.0
2019-10-01 11:45:00,218.38,218.5,217.98,218.12,3300.0,206.4847,206.5982,206.1065,206.2389,3300.0
2019-10-01 11:50:00,218.2,218.2,217.8,217.81,1159.0,206.3145,206.3145,205.9363,205.9457,1159.0
2019-10-01 11:55:00,217.84,218.41,217.83,218.16,3000.0,205.9741,206.5131,205.9646,206.2767,3000.0
2019-10-01 12:00:00,218.06,218.08,217.73,217.83,3172.0,206.1821,206.201,205.8701,205.9646,3172.0
2019-10-01 12:05:00,217.77,218.02,217.68,217.82,2246.0,205.9079,206.1443,205.8228,205.9552,2246.0
2019-10-01 12:10:00,217.73,217.73,217.24,217.24,2851.0,205.8701,205.8701,205.4068,205.4068,2851.0
2019-10-01 12:15:00,217.29,217.78,217.21,217.66,1309.0,205.4541,205.9174,205.3784,205.8039,1309.0
2019-10-01 12:20:00,217.81,218.09,217.81,217.9,1510.0,205.9457,206.2105,205.9457,206.0308,1510.0
2019-10-01 12:25:00,218.03,218.53,218.0,218.27,2744.0,206.1538,206.6265,206.1254,206.3807,2744.0
2019-10-01 12:30:00,218.15,218.29,217.86,217.86,1400.0,206.2672,206.3996,205.993,205.993,1400.0
2019-10-01 12:35:00,217.78,217.91,217.57,217.57,1400.0,205.9174,206.0403,205.7188,205.7188,1400.0
2019-10-01 12:40:00,217.61,218.17,217.61,218.17,2400.0,205.7566,206.2861,205.7566,206.2861,2400.0
2019-10-01 12:45:00,218.17,218.17,217.76,217.8,3205.0,206.2861,206.2861,205.8985,205.9363,3205.0
2019-10-01 12:50:00,217.77,217.89,217.69,217.89,1800.0,205.9079,206.0214,205.8323,206.0214,1800.0
2019-10-01 12:55:00,217.8,217.97,217.67,217.77,2000.0,205.9363,206.097,205.8134,205.9079,2000.0
2019-10-01 13:00:00,217.64,217.83,217.55,217.81,2400.0,205.785,205.9646,205.6999,205.9457,2400.0
2019-10-01 13:05:00,217.68,217.79,217.38,217.45,1700.0,205.8228,205.9268,205.5392,205.6053,1700.0
2019-10-01 13:10:00,217.45,217.55,217.25,217.44,1425.0,205.6053,205.6999,205.4162,205.5959,1425.0
2019-10-01 13:15:00,217.25,217.54,217.23,217.26,3362.0,205.4162,205.6904,205.3973,205.4257,3362.0
2019-10-01 13:20:00,217.41,217.41,217.04,217.06,1215.0,205.5675,205.5675,205.2177,205.2366,1215.0
2019-10-01 13:25:00,217.13,217.32,217.09,217.13,1900.0,205.3028,205.4824,205.265,205.3028,1900.0
2019-10-01 13:30:00,217.04,217.04,216.63,216.7,2622.0,205.2177,205.2177,204.83,204.8962,2622.0
2019-10-01 13:35:00,216.68,216.84,216.68,216.82,1651.0,204.8773,205.0286,204.8773,205.0097,1651.0
2019-10-01 13:40:00,216.83,216.9,216.74,216.78,2702.0,205.0191,205.0853,204.934,204.9718,2702.0
2019-10-01 13:45:00,216.7,216.73,216.49,216.73,1689.0,204.8962,204.9246,204.6976,204.9246,1689.0
2019-10-01 13:50:00,216.78,216.93,216.59,216.64,2564.0,204.9718,205.1137,204.7922,204.8395,2564.0
2019-10-01 13:55:00,216.58,216.7,216.55,216.65,1000.0,204.7827,204.8962,204.7544,204.8489,1000.0
2019-10-01 14:00:00,216.65,216.86,216.5,216.83,2192.0,204.8489,205.0475,204.7071,205.0191,2192.0
2019-10-01 14:05:00,216.72,216.8,216.46,216.63,2061.0,204.9151,204.9908,204.6693,204.83,2061.0
2019-10-01 14:10:00,216.54,216.81,216.46,216.7,2705.0,204.7449,205.0002,204.6693,204.8962,2705.0
2019-10-01 14:15:00,216.7,216.71,216.62,216.71,2200.0,204.8962,204.9057,204.8206,204.9057,2200.0
2019-10-01 14:20:00,216.8,216.8,216.61,216.76,2249.0,204.9908,204.9908,204.8111,204.9529,2249.0
2019-10-01 14:25:00,216.7,216.72,216.39,216.49,2444.0,204.8962,204.9151,204.6031,204.6976,2444.0
2019-10-01 14:30:00,216.5,216.77,216.41,216.63,4800.0,204.7071,204.9624,204.622,204.83,4800.0
2019-10-01 14:35:00,216.64,216.64,216.31,216.37,2600.0,204.8395,204.8395,204.5274,204.5842,2600.0
2019-10-01 14:40:00,216.4,216.49,216.29,216.42,3549.0,204.6125,204.6976,204.5085,204.6315,3549.0
2019-10-01 14:45:00,216.4,216.66,216.4,216.45,3105.0,204.6125,204.8584,204.6125,204.6598,3105.0
2019-10-01 14:50:00,216.47,216.55,216.38,216.38,5513.0,204.6787,204.7544,204.5936,204.5936,5513.0
2019-10-01 14:55:00,216.41,216.41,216.2,216.28,2600.0,204.622,204.622,204.4234,204.4991,2600.0
2019-10-01 15:00:00,216.41,216.55,216.3,216.49,2833.0,204.622,204.7544,204.518,204.6976,2833.0
2019-10-01 15:05:00,216.41,217.08,216.4,216.97,3200.0,204.622,205.2555,204.6125,205.1515,3200.0
2019-10-01 15:10:00,216.73,216.76,216.24,216.29,4896.0,204.9246,204.9529,204.4613,204.5085,4896.0
2019-10-01 15:15:00,216.23,216.57,216.23,216.42,2230.0,204.4518,204.7733,204.4518,204.6315,2230.0
2019-10-01 15:20:00,216.33,216.64,216.33,216.61,2346.0,204.5464,204.8395,204.5464,204.8111,2346.0
2019-10-01 15:25:00,216.57,216.93,216.57,216.93,2503.0,204.7733,205.1137,204.7733,205.1137,2503.0
2019-10-01 15:30:00,216.86,216.98,216.59,216.88,6859.0,205.0475,205.1609,204.7922,205.0664,6859.0
2019-10-01 15:35:00,216.73,216.82,216.47,216.61,3752.0,204.9246,205.0097,204.6787,204.8111,3752.0
2019-10-01 15:40:00,216.63,216.76,216.43,216.69,7100.0,204.83,204.9529,204.6409,204.8867,7100.0
2019-10-01 15:45:00,216.71,216.72,216.33,216.33,3692.0,204.9057,204.9151,204.5464,204.5464,3692.0
2019-10-01 15:50:00,216.4,216.73,216.4,216.57,10965.0,204.6125,204.9246,204.6125,204.7733,10965.0
2019-10-01 15:55:00,216.42,216.75,216.15,216.18,27644.0,204.6315,204.9435,204.3762,204.4045,27644.0
2019-10-02 09:30:00,214.33,214.33,212.01,212.91,6960.0,202.6553,202.6553,200.4617,201.3126,6960.0
2019-10-02 09:35:00,213.64,214.21,213.19,213.77,1190.0,202.0029,202.5418,201.5774,202.1258,1190.0
2019-10-02 09:40:00,214.03,214.81,213.07,213.53,5545.0,202.3716,203.1092,201.4639,201.8989,5545.0
2019-10-02 09:45:00,214.53,214.79,213.86,214.57,2900.0,202.8444,203.0902,202.2109,202.8822,2900.0
2019-10-02 09:50:00,214.58,214.58,213.94,213.97,4312.0,202.8917,202.8917,202.2865,202.3149,4312.0
2019-10-02 09:55:00,214.0,214.23,213.62,214.01,6235.0,202.3433,202.5607,201.984,202.3527,6235.0
2019-10-02 10:00:00,213.89,213.89,212.15,212.87,4971.0,202.2393,202.2393,200.594,201.2748,4971.0
2019-10-02 10:05:00,212.68,213.23,212.67,213.0,13773.0,201.0952,201.6152,201.0857,201.3977,13773.0
2019-10-02 10:10:00,212.88,213.71,212.73,213.27,4479.0,201.2843,202.0691,201.1424,201.653,4479.0
2019-10-02 10:15:00,213.3,213.72,213.3,213.4,2082.0,201.6814,202.0785,201.6814,201.776,2082.0
2019-10-02 10:20:00,213.24,213.24,212.86,213.02,3446.0,201.6247,201.6247,201.2654,201.4167,3446.0
2019-10-02 10:25:00,212.95,213.06,212.26,212.54,2700.0,201.3505,201.4545,200.6981,200.9628,2700.0
2019-10-02 10:30:00,212.43,212.44,211.99,212.23,2543.0,200.8588,200.8682,200.4428,200.6697,2543.0
2019-10-02 10:35:00,212.17,212.33,211.64,211.65,14641.0,200.613,200.7642,200.1118,200.1213,14641.0
2019-10-02 10:40:00,211.67,211.85,211.61,211.8,1600.0,200.1402,200.3104,200.0835,200.2631,1600.0
2019-10-02 10:45:00,211.76,211.93,211.37,211.54,4808.0,200.2253,200.386,199.8565,200.0173,4808.0
2019-10-02 10:50:00,211.59,212.25,211.46,212.18,4399.0,200.0645,200.6886,199.9416,200.6224,4399.0
2019-10-02 10:55:00,212.14,212.16,211.92,212.04,3670.0,200.5846,200.6035,200.3766,200.49,3670.0
2019-10-02 11:00:00,211.95,212.62,211.95,212.48,2900.0,200.4049,201.0384,200.4049,200.9061,2900.0
2019-10-02 11:05:00,212.55,212.85,212.55,212.64,3235.0,200.9723,201.2559,200.9723,201.0574,3235.0
2019-10-02 11:10:00,212.69,212.7,212.24,212.41,2724.0,201.1046,201.1141,200.6791,200.8399,2724.0
2019-10-02 11:15:00,212.44,212.72,212.07,212.62,3295.0,200.8682,201.133,200.5184,201.0384,3295.0
2019-10-02 11:20:00,212.72,213.23,212.6,213.08,3000.0,201.133,201.6152,201.0195,201.4734,3000.0
2019-10-02 11:25:00,213.18,213.19,212.73,212.93,1728.0,201.5679,201.5774,201.1424,201.3316,1728.0
2019-10-02 11:30:00,213.0,213.0,212.32,212.32,2107.0,201.3977,201.3977,200.7548,200.7548,2107.0
2019-10-02 11:35:00,212.35,212.54,211.97,212.54,2018.0,200.7831,200.9628,200.4238,200.9628,2018.0
2019-10-02 11:40:00,212.58,213.08,212.57,212.76,3100.0,201.0006,201.4734,200.9912,201.1708,3100.0
2019-10-02 11:45:00,212.87,213.01,212.83,212.89,2805.0,201.2748,201.4072,201.237,201.2937,2805.0
2019-10-02 11:50:00,212.84,213.2,212.8,213.2,3103.0,201.2465,201.5868,201.2086,201.5868,3103.0
2019-10-02 11:55:00,213.2,213.23,213.03,213.1,2500.0,201.5868,201.6152,201.4261,201.4923,2500.0
2019-10-02 12:00:00,212.99,212.99,212.53,212.64,2990.0,201.3883,201.3883,200.9533,201.0574,2990.0
2019-10-02 12:05:00,212.54,212.54,212.13,212.14,2843.0,200.9628,200.9628,200.5751,200.5846,2843.0
2019-10-02 12:10:00,212.13,212.15,211.7,211.7,1500.0,200.5751,200.594,200.1686,200.1686,1500.0
2019-10-02 12:15:00,211.73,211.84,211.57,211.69,4348.0,200.1969,200.3009,200.0456,200.1591,4348.0
2019-10-02 12:20:00,211.58,211.64,211.36,211.51,2957.0,200.0551,200.1118,199.8471,199.9889,2957.0
2019-10-02 12:25:00,211.54,211.57,211.38,211.53,3760.0,200.0173,200.0456,199.866,200.0078,3760.0
2019-10-02 12:30:00,211.49,211.74,211.44,211.73,3201.0,199.97,200.2064,199.9227,200.1969,3201.0
2019-10-02 12:35:00,211.69,211.69,211.41,211.55,7481.0,200.1591,200.1591,199.8944,200.0267,7481.0
2019-10-02 12:40:00,211.54,211.74,211.36,211.74,1966.0,200.0173,200.2064,199.8471,200.2064,1966.0
2019-10-02 12:45:00,211.61,211.81,211.5,211.81,2218.0,200.0835,200.2726,199.9794,200.2726,2218.0
2019-10-02 12:50:00,211.66,211.66,211.25,211.35,3548.0,200.1307,200.1307,199.7431,199.8376,3548.0
2019-10-02 12:55:00,211.42,211.62,211.41,211.62,2021.0,199.9038,200.0929,199.8944,200.0929,2021.0
2019-10-02 13:00:00,211.46,211.72,211.43,211.44,3302.0,199.9416,200.1875,199.9133,199.9227,3302.0
2019-10-02 13:05:00,211.57,212.3,211.57,212.3,3964.0,200.0456,200.7359,200.0456,200.7359,3964.0
2019-10-02 13:10:00,212.33,212.5,212.19,212.41,1801.0,200.7642,200.925,200.6319,200.8399,1801.0
2019-10-02 13:15:00,212.33,212.41,211.95,212.01,4365.0,200.7642,200.8399,200.4049,200.4617,4365.0
2019-10-02 13:20:00,211.81,212.01,211.76,211.76,1100.0,200.2726,200.4617,200.2253,200.2253,1100.0
2019-10-02 13:25:00,211.75,211.97,211.68,211.77,2800.0,200.2158,200.4238,200.1496,200.2347,2800.0
2019-10-02 13:30:00,211.74,211.81,211.54,211.62,5670.0,200.2064,200.2726,200.0173,200.0929,5670.0
2019-10-02 13:35:00,211.72,212.16,211.72,212.0,6665.0,200.1875,200.6035,200.1875,200.4522,6665.0
2019-10-02 13:40:00,212.16,212.34,211.97,212.08,2684.0,200.6035,200.7737,200.4238,200.5279,2684.0
2019-10-02 13:45:00,211.98,212.19,211.93,211.96,2341.0,200.4333,200.6319,200.386,200.4144,2341.0
2019-10-02 13:50:00,212.02,212.16,211.91,211.96,3200.0,200.4711,200.6035,200.3671,200.4144,3200.0
2019-10-02 13:55:00,212.0,212.17,211.97,211.99,2540.0,200.4522,200.613,200.4238,200.4428,2540.0
2019-10-02 14:00:00,211.91,212.12,211.88,212.12,2850.0,200.3671,200.5657,200.3387,200.5657,2850.0
2019-10-02 14:05:00,212.18,212.18,211.85,211.96,1100.0,200.6224,200.6224,200.3104,200.4144,1100.0
2019-10-02 14:10:00,212.04,212.38,212.02,212.33,1925.0,200.49,200.8115,200.4711,200.7642,1925.0
2019-10-02 14:15:00,212.36,212.61,212.25,212.6,5067.0,200.7926,201.029,200.6886,201.0195,5067.0
2019-10-02 14:20:00,212.47,212.64,212.42,212.64,2709.0,200.8966,201.0574,200.8493,201.0574,2709.0
2019-10-02 14:25:00,212.7,212.7,212.48,212.6,3447.0,201.1141,201.1141,200.9061,201.0195,3447.0
2019-10-02 14:30:00,212.59,212.59,212.32,212.4,1300.0,201.0101,201.0101,200.7548,200.8304,1300.0
2019-10-02 14:35:00,212.45,212.59,212.44,212.49,2922.0,200.8777,201.0101,200.8682,200.9155,2922.0
2019-10-02 14:40:00,212.55,212.57,212.35,212.45,5100.0,200.9723,200.9912,200.7831,200.8777,5100.0
2019-10-02 14:45:00,212.48,212.86,212.48,212.77,6519.0,200.9061,201.2654,200.9061,201.1803,6519.0
2019-10-02 14:50:00,212.82,213.06,212.63,212.63,2405.0,201.2275,201.4545,201.0479,201.0479,2405.0
2019-10-02 14:55:00,212.71,212.88,212.7,212.88,2824.0,201.1235,201.2843,201.1141,201.2843,2824.0
2019-10-02 15:00:00,212.99,212.99,212.52,212.54,3525.0,201.3883,201.3883,200.9439,200.9628,3525.0
2019-10-02 15:05:00,212.54,212.8,212.5,212.56,2908.0,200.9628,201.2086,200.925,200.9817,2908.0
2019-10-02 15:10:00,212.71,213.58,212.65,213.43,4322.0,201.1235,201.9461,201.0668,201.8043,4322.0
2019-10-02 15:15:00,213.41,213.66,213.38,213.49,2000.0,201.7854,202.0218,201.757,201.8611,2000.0
2019-10-02 15:20:00,213.49,213.76,213.36,213.5,3712.0,201.8611,202.1163,201.7381,201.8705,3712.0
2019-10-02 15:25:00,213.56,213.72,213.32,213.32,3153.0,201.9272,202.0785,201.7003,201.7003,3153.0
2019-10-02 15:30:00,213.28,213.71,213.08,213.71,5218.0,201.6625,202.0691,201.4734,202.0691,5218.0
2019-10-02 15:35:00,213.59,213.65,213.44,213.46,6344.0,201.9556,202.0123,201.8138,201.8327,6344.0
2019-10-02 15:40:00,213.55,214.35,213.55,213.98,10890.0,201.9178,202.6742,201.9178,202.3244,10890.0
2019-10-02 15:45:00,214.01,214.14,213.31,213.42,16369.0,202.3527,202.4756,201.6909,201.7949,16369.0
2019-10-02 15:50:00,213.19,213.36,212.9,213.13,15719.0,201.5774,201.7381,201.3032,201.5207,15719.0
2019-10-02 15:55:00,213.03,213.13,212.67,212.71,46158.0,201.4261,201.5207,201.0857,201.1235,46158.0
2019-10-03 09:30:00,212.56,212.72,211.58,212.72,6820.0,200.9817,201.133,200.0551,201.133,6820.0
2019-10-03 09:35:00,212.72,212.84,212.72,212.84,200.0,201.133,201.2465,201.133,201.2465,200.0
2019-10-03 09:40:00,213.15,213.51,212.13,212.23,2119.0,201.5396,201.88,200.5751,200.6697,2119.0
2019-10-03 09:45:00,212.15,212.51,211.75,211.99,2101.0,200.594,200.9344,200.2158,200.4428,2101.0
2019-10-03 09:50:00,211.83,212.53,211.42,212.36,2650.0,200.2915,200.9533,199.9038,200.7926,2650.0
2019-10-03 09:55:00,212.53,212.53,212.25,212.34,2584.0,200.9533,200.9533,200.6886,200.7737,2584.0
2019-10-03 10:00:00,212.15,212.35,210.81,211.0,16075.0,200.594,200.7831,199.327,199.5067,16075.0
2019-10-03 10:05:00,210.51,211.04,210.34,211.01,7838.0,199.0434,199.5445,198.8826,199.5161,7838.0
2019-10-03 10:10:00,210.74,211.15,210.34,211.15,1700.0,199.2608,199.6485,198.8826,199.6485,1700.0
2019-10-03 10:15:00,211.08,211.98,210.79,211.98,2908.0,199.5823,200.4333,199.3081,200.4333,2908.0
2019-10-03 10:20:00,211.78,212.15,211.56,212.14,1250.0,200.2442,200.594,200.0362,200.5846,1250.0
2019-10-03 10:25:00,212.06,213.65,212.06,213.55,3460.0,200.5089,202.0123,200.5089,201.9178,3460.0
2019-10-03 10:30:00,213.25,213.6,213.04,213.33,2013.0,201.6341,201.9651,201.4356,201.7098,2013.0
2019-10-03 10:35:00,213.33,213.96,213.33,213.63,3335.0,201.7098,202.3055,201.7098,201.9934,3335.0
2019-10-03 10:40:00,213.37,213.46,213.22,213.3,1611.0,201.7476,201.8327,201.6058,201.6814,1611.0
2019-10-03 10:45:00,213.38,213.6,213.09,213.45,2000.0,201.757,201.9651,201.4828,201.8232,2000.0
2019-10-03 10:50:00,213.46,213.78,213.43,213.53,4681.0,201.8327,202.1353,201.8043,201.8989,4681.0
2019-10-03 10:55:00,213.6,214.46,213.22,214.46,4558.0,201.9651,202.7782,201.6058,202.7782,4558.0
2019-10-03 11:00:00,214.26,215.34,214.12,215.34,3102.0,202.5891,203.6103,202.4567,203.6103,3102.0
2019-10-03 11:05:00,215.3,215.84,215.16,215.64,3925.0,203.5725,204.083,203.4401,203.8939,3925.0
2019-10-03 11:10:00,216.08,216.23,215.64,216.06,2962.0,204.31,204.4518,203.8939,204.2911,2962.0
2019-10-03 11:15:00,216.05,216.55,215.92,216.51,1436.0,204.2816,204.7544,204.1587,204.7166,1436.0
2019-10-03 11:20:00,216.66,216.66,216.16,216.33,1500.0,204.8584,204.8584,204.3856,204.5464,1500.0
2019-10-03 11:25:00,216.33,216.43,215.85,216.0,1610.0,204.5464,204.6409,204.0925,204.2343,1610.0
2019-10-03 11:30:00,215.95,216.03,215.67,215.79,2716.0,204.1871,204.2627,203.9223,204.0358,2716.0
2019-10-03 11:35:00,215.68,215.89,215.14,215.14,1242.0,203.9318,204.1303,203.4212,203.4212,1242.0
2019-10-03 11:40:00,215.27,215.61,215.21,215.61,1200.0,203.5441,203.8656,203.4874,203.8656,1200.0
2019-10-03 11:45:00,215.55,215.55,215.24,215.44,2000.0,203.8088,203.8088,203.5157,203.7048,2000.0
2019-10-03 11:50:00,215.52,215.63,215.32,215.63,1200.0,203.7805,203.8845,203.5914,203.8845,1200.0
2019-10-03 11:55:00,215.6,217.06,215.6,216.28,26723.0,203.8561,205.2366,203.8561,204.4991,26723.0
2019-10-03 12:00:00,216.28,216.48,215.85,216.16,6874.0,204.4991,204.6882,204.0925,204.3856,6874.0
2019-10-03 12:05:00,216.5,216.58,216.27,216.58,1600.0,204.7071,204.7827,204.4896,204.7827,1600.0
2019-10-03 12:10:00,216.49,217.21,216.48,217.21,3501.0,204.6976,205.3784,204.6882,205.3784,3501.0
2019-10-03 12:15:00,217.01,217.01,216.0,216.0,3220.0,205.1893,205.1893,204.2343,204.2343,3220.0
2019-10-03 12:20:00,216.11,216.49,216.07,216.44,3778.0,204.3383,204.6976,204.3005,204.6504,3778.0
2019-10-03 12:25:00,216.48,217.02,216.48,217.02,4000.0,204.6882,205.1988,204.6882,205.1988,4000.0
2019-10-03 12:30:00,216.91,217.69,216.9,217.65,12848.0,205.0948,205.8323,205.0853,205.7945,12848.0
2019-10-03 12:35:00,217.67,218.03,217.45,217.45,5070.0,205.8134,206.1538,205.6053,205.6053,5070.0
2019-10-03 12:40:00,217.39,218.03,217.39,218.03,8178.0,205.5486,206.1538,205.5486,206.1538,8178.0
2019-10-03 12:45:00,217.91,218.22,217.89,217.96,3705.0,206.0403,206.3334,206.0214,206.0876,3705.0
2019-10-03 12:50:00,217.96,218.38,217.94,218.07,4181.0,206.0876,206.4847,206.0687,206.1916,4181.0
2019-10-03 12:55:00,218.03,218.58,217.99,218.58,5645.0,206.1538,206.6738,206.1159,206.6738,5645.0
2019-10-03 13:00:00,218.52,218.68,217.87,217.88,7254.0,206.6171,206.7683,206.0025,206.0119,7254.0
2019-10-03 13:05:00,217.72,217.84,217.66,217.84,1001.0,205.8606,205.9741,205.8039,205.9741,1001.0
2019-10-03 13:10:00,217.71,217.82,217.58,217.78,2001.0,205.8512,205.9552,205.7283,205.9174,2001.0
2019-10-03 13:15:00,217.63,217.9,217.39,217.78,4453.0,205.7755,206.0308,205.5486,205.9174,4453.0
2019-10-03 13:20:00,217.77,217.77,217.6,217.77,2844.0,205.9079,205.9079,205.7472,205.9079,2844.0
2019-10-03 13:25:00,217.62,217.69,217.44,217.44,1706.0,205.7661,205.8323,205.5959,205.5959,1706.0
2019-10-03 13:30:00,217.43,217.81,217.43,217.81,1500.0,205.5864,205.9457,205.5864,205.9457,1500.0
2019-10-03 13:35:00,217.82,217.86,217.5,217.77,4052.0,205.9552,205.993,205.6526,205.9079,4052.0
2019-10-03 13:40:00,217.85,218.51,217.85,218.51,1300.0,205.9836,206.6076,205.9836,206.6076,1300.0
2019-10-03 13:45:00,218.5,218.55,218.37,218.37,900.0,206.5982,206.6454,206.4752,206.4752,900.0
2019-10-03 13:50:00,218.37,218.42,218.02,218.06,1500.0,206.4752,206.5225,206.1443,206.1821,1500.0
2019-10-03 13:55:00,217.88,218.19,217.78,217.99,3764.0,206.0119,206.305,205.9174,206.1159,3764.0
2019-10-03 14:00:00,218.12,218.12,217.88,218.01,1620.0,206.2389,206.2389,206.0119,206.1348,1620.0
2019-10-03 14:05:00,217.94,218.04,217.62,217.64,2046.0,206.0687,206.1632,205.7661,205.785,2046.0
2019-10-03 14:10:00,217.68,217.83,217.6,217.69,3215.0,205.8228,205.9646,205.7472,205.8323,3215.0
2019-10-03 14:15:00,217.7,217.94,217.63,217.8,8895.0,205.8417,206.0687,205.7755,205.9363,8895.0
2019-10-03 14:20:00,217.72,218.15,217.68,217.94,4902.0,205.8606,206.2672,205.8228,206.0687,4902.0
2019-10-03 14:25:00,218.14,218.35,218.05,218.25,1901.0,206.2578,206.4563,206.1727,206.3618,1901.0
2019-10-03 14:30:00,218.28,218.38,218.2,218.23,6455.0,206.3901,206.4847,206.3145,206.3429,6455.0
2019-10-03 14:35:00,218.22,218.35,218.17,218.34,2718.0,206.3334,206.4563,206.2861,206.4469,2718.0
2019-10-03 14:40:00,218.4,218.47,218.23,218.23,1700.0,206.5036,206.5698,206.3429,206.3429,1700.0
2019-10-03 14:45:00,218.03,218.11,218.03,218.04,900.0,206.1538,206.2294,206.1538,206.1632,900.0
2019-10-03 14:50:00,218.05,218.06,217.93,217.93,3324.0,206.1727,206.1821,206.0592,206.0592,3324.0
2019-10-03 14:55:00,217.84,217.91,217.68,217.73,1800.0,205.9741,206.0403,205.8228,205.8701,1800.0
2019-10-03 15:00:00,217.78,217.92,217.65,217.65,1676.0,205.9174,206.0497,205.7945,205.7945,1676.0
2019-10-03 15:05:00,217.65,217.66,217.46,217.61,3705.0,205.7945,205.8039,205.6148,205.7566,3705.0
2019-10-03 15:10:00,217.65,217.81,217.63,217.63,1400.0,205.7945,205.9457,205.7755,205.7755,1400.0
2019-10-03 15:15:00,217.58,217.58,217.13,217.27,4683.0,205.7283,205.7283,205.3028,205.4352,4683.0
2019-10-03 15:20:00,217.31,217.47,217.17,217.2,2555.0,205.473,205.6243,205.3406,205.369,2555.0
2019-10-03 15:25:00,217.25,217.41,217.12,217.34,4800.0,205.4162,205.5675,205.2933,205.5013,4800.0
2019-10-03 15:30:00,217.27,217.28,217.13,217.24,3402.0,205.4352,205.4446,205.3028,205.4068,3402.0
2019-10-03 15:35:00,217.23,217.65,217.2,217.55,5846.0,205.3973,205.7945,205.369,205.6999,5846.0
2019-10-03 15:40:00,217.49,217.8,217.47,217.56,3674.0,205.6432,205.9363,205.6243,205.7094,3674.0
2019-10-03 15:45:00,217.66,217.74,217.15,217.24,4501.0,205.8039,205.8796,205.3217,205.4068,4501.0
2019-10-03 15:50:00,217.29,217.84,217.18,217.81,12760.0,205.4541,205.9741,205.3501,205.9457,12760.0
2019-10-03 15:55:00,217.81,218.33,217.6,217.87,44333.0,205.9457,206.4374,205.7472,206.0025,44333.0
2019-10-04 09:30:00,218.95,219.8,218.89,219.8,4518.0,207.0236,207.8273,206.9669,207.8273,4518.0
2019-10-04 09:35:00,219.01,220.6,218.1,220.6,3762.0,207.0804,208.5838,206.2199,208.5838,3762.0
2019-10-04 09:40:00,220.05,220.78,220.05,220.09,600.0,208.0637,208.754,208.0637,208.1015,600.0
2019-10-04 09:45:00,219.46,220.03,218.65,219.05,5342.0,207.5059,208.0448,206.74,207.1182,5342.0
2019-10-04 09:50:00,219.11,219.18,218.39,219.17,1495.0,207.1749,207.2411,206.4941,207.2317,1495.0
2019-10-04 09:55:00,219.04,219.04,218.44,218.98,1113.0,207.1087,207.1087,206.5414,207.052,1113.0
2019-10-04 10:00:00,218.79,219.47,218.74,219.47,2250.0,206.8724,207.5153,206.8251,207.5153,2250.0
2019-10-04 10:05:00,219.29,219.39,219.0,219.0,700.0,207.3451,207.4397,207.0709,207.0709,700.0
2019-10-04 10:10:00,219.09,219.26,218.92,219.02,2942.0,207.156,207.3168,206.9953,207.0898,2942.0
2019-10-04 10:15:00,219.19,219.24,218.84,218.88,7639.0,207.2506,207.2978,206.9196,206.9575,7639.0
2019-10-04 10:20:00,218.88,219.05,218.55,218.55,3366.0,206.9575,207.1182,206.6454,206.6454,3366.0
2019-10-04 10:25:00,218.43,218.74,218.02,218.06,1200.0,206.532,206.8251,206.1443,206.1821,1200.0
2019-10-04 10:30:00,217.91,217.91,217.74,217.78,600.0,206.0403,206.0403,205.8796,205.9174,600.0
2019-10-04 10:35:00,217.75,218.07,217.63,218.07,2281.0,205.889,206.1916,205.7755,206.1916,2281.0
2019-10-04 10:40:00,217.84,218.05,217.83,217.86,942.0,205.9741,206.1727,205.9646,205.993,942.0
2019-10-04 10:45:00,217.99,218.0,217.54,218.0,1622.0,206.1159,206.1254,205.6904,206.1254,1622.0
2019-10-04 10:50:00,218.11,218.6,218.11,218.58,990.0,206.2294,206.6927,206.2294,206.6738,990.0
2019-10-04 10:55:00,218.49,218.67,218.41,218.54,900.0,206.5887,206.7589,206.5131,206.636,900.0
2019-10-04 11:00:00,218.23,218.64,218.11,218.34,2313.0,206.3429,206.7305,206.2294,206.4469,2313.0
2019-10-04 11:05:00,218.49,218.78,218.42,218.66,1511.0,206.5887,206.8629,206.5225,206.7494,1511.0
2019-10-04 11:10:00,218.61,219.05,218.61,219.04,1908.0,206.7022,207.1182,206.7022,207.1087,1908.0
2019-10-04 11:15:00,219.15,219.42,219.13,219.13,807.0,207.2127,207.468,207.1938,207.1938,807.0
2019-10-04 11:20:00,219.25,219.25,218.84,219.21,1542.0,207.3073,207.3073,206.9196,207.2695,1542.0
2019-10-04 11:25:00,219.38,219.48,219.25,219.25,600.0,207.4302,207.5248,207.3073,207.3073,600.0
2019-10-04 11:30:00,219.46,219.47,219.31,219.37,1284.0,207.5059,207.5153,207.364,207.4208,1284.0
2019-10-04 11:35:00,219.45,219.73,219.45,219.69,1529.0,207.4964,207.7612,207.4964,207.7233,1529.0
2019-10-04 11:40:00,219.66,219.8,219.6,219.63,1500.0,207.695,207.8273,207.6382,207.6666,1500.0
2019-10-04 11:45:00,219.64,219.77,219.48,219.67,1743.0,207.6761,207.799,207.5248,207.7044,1743.0
2019-10-04 11:50:00,219.86,220.0,219.69,219.88,1927.0,207.8841,208.0164,207.7233,207.903,1927.0
2019-10-04 11:55:00,219.9,219.92,219.52,219.6,813.0,207.9219,207.9408,207.5626,207.6382,813.0
2019-10-04 12:00:00,219.63,219.78,219.62,219.78,800.0,207.6666,207.8084,207.6571,207.8084,800.0
2019-10-04 12:05:00,219.71,220.0,219.7,219.87,860.0,207.7422,208.0164,207.7328,207.8935,860.0
2019-10-04 12:10:00,219.91,219.92,219.78,219.87,1300.0,207.9313,207.9408,207.8084,207.8935,1300.0
2019-10-04 12:15:00,219.62,219.87,219.61,219.77,968.0,207.6571,207.8935,207.6477,207.799,968.0
2019-10-04 12:20:00,219.79,220.03,219.79,220.03,989.0,207.8179,208.0448,207.8179,208.0448,989.0
2019-10-04 12:25:00,220.06,220.07,219.76,219.78,800.0,208.0732,208.0826,207.7895,207.8084,800.0
2019-10-04 12:30:00,219.81,219.93,219.78,219.78,1325.0,207.8368,207.9503,207.8084,207.8084,1325.0
2019-10-04 12:35:00,219.85,219.91,219.85,219.9,500.0,207.8746,207.9313,207.8746,207.9219,500.0
2019-10-04 12:40:00,219.84,219.84,219.78,219.78,400.0,207.8652,207.8652,207.8084,207.8084,400.0
2019-10-04 12:45:00,219.75,219.82,219.75,219.82,400.0,207.7801,207.8463,207.7801,207.8463,400.0
2019-10-04 12:50:00,219.86,219.86,219.77,219.77,500.0,207.8841,207.8841,207.799,207.799,500.0
2019-10-04 12:55:00,219.86,219.95,219.8,219.95,1013.0,207.8841,207.9692,207.8273,207.9692,1013.0
2019-10-04 13:00:00,219.92,219.98,219.76,219.98,1700.0,207.9408,207.9975,207.7895,207.9975,1700.0
2019-10-04 13:05:00,219.98,220.09,219.73,219.83,1851.0,207.9975,208.1015,207.7612,207.8557,1851.0
2019-10-04 13:10:00,219.85,219.91,219.55,219.56,1100.0,207.8746,207.9313,207.591,207.6004,1100.0
2019-10-04 13:15:00,219.63,219.63,219.43,219.57,3350.0,207.6666,207.6666,207.4775,207.6099,3350.0
2019-10-04 13:20:00,219.51,219.58,219.48,219.48,900.0,207.5531,207.6193,207.5248,207.5248,900.0
2019-10-04 13:25:00,219.36,219.67,219.36,219.61,900.0,207.4113,207.7044,207.4113,207.6477,900.0
2019-10-04 13:30:00,219.67,219.83,219.58,219.71,820.0,207.7044,207.8557,207.6193,207.7422,820.0
2019-10-04 13:35:00,219.75,219.89,219.75,219.82,500.0,207.7801,207.9124,207.7801,207.8463,500.0
2019-10-04 13:40:00,219.79,219.87,219.72,219.74,2300.0,207.8179,207.8935,207.7517,207.7706,2300.0
2019-10-04 13:45:00,219.74,219.78,219.56,219.56,1202.0,207.7706,207.8084,207.6004,207.6004,1202.0
2019-10-04 13:50:00,219.65,219.68,219.16,219.24,1913.0,207.6855,207.7139,207.2222,207.2978,1913.0
2019-10-04 13:55:00,219.18,219.23,219.09,219.11,1479.0,207.2411,207.2884,207.156,207.1749,1479.0
2019-10-04 14:00:00,219.2,219.23,218.84,218.95,1819.0,207.26,207.2884,206.9196,207.0236,1819.0
2019-10-04 14:05:00,219.01,219.25,218.81,219.24,8938.0,207.0804,207.3073,206.8913,207.2978,8938.0
2019-10-04 14:10:00,219.19,219.25,218.95,219.19,811.0,207.2506,207.3073,207.0236,207.2506,811.0
2019-10-04 14:15:00,219.24,219.45,219.13,219.26,3027.0,207.2978,207.4964,207.1938,207.3168,3027.0
2019-10-04 14:20:00,219.34,219.92,219.34,219.85,4512.0,207.3924,207.9408,207.3924,207.8746,4512.0
2019-10-04 14:25:00,219.78,219.78,219.55,219.55,1985.0,207.8084,207.8084,207.591,207.591,1985.0
2019-10-04 14:30:00,219.52,219.75,219.52,219.7,1315.0,207.5626,207.7801,207.5626,207.7328,1315.0
2019-10-04 14:35:00,219.83,220.14,219.83,220.11,1800.0,207.8557,208.1488,207.8557,208.1205,1800.0
2019-10-04 14:40:00,219.99,219.99,219.93,219.94,1690.0,208.007,208.007,207.9503,207.9597,1690.0
2019-10-04 14:45:00,219.84,219.92,219.71,219.84,1478.0,207.8652,207.9408,207.7422,207.8652,1478.0
2019-10-04 14:50:00,219.76,219.94,219.76,219.86,1200.0,207.7895,207.9597,207.7895,207.8841,1200.0
2019-10-04 14:55:00,219.92,220.16,219.92,220.0,1878.0,207.9408,208.1677,207.9408,208.0164,1878.0
2019-10-04 15:00:00,220.06,220.06,219.76,219.91,1465.0,208.0732,208.0732,207.7895,207.9313,1465.0
2019-10-04 15:05:00,219.84,219.97,219.82,219.84,1554.0,207.8652,207.9881,207.8463,207.8652,1554.0
2019-10-04 15:10:00,219.99,220.01,219.87,219.92,606.0,208.007,208.0259,207.8935,207.9408,606.0
2019-10-04 15:15:00,219.89,220.15,219.88,220.12,2608.0,207.9124,208.1583,207.903,208.1299,2608.0
2019-10-04 15:20:00,220.11,220.13,220.01,220.03,700.0,208.1205,208.1394,208.0259,208.0448,700.0
2019-10-04 15:25:00,220.15,220.24,220.0,220.06,2898.0,208.1583,208.2434,208.0164,208.0732,2898.0
2019-10-04 15:30:00,220.17,220.52,220.16,220.49,2018.0,208.1772,208.5081,208.1677,208.4798,2018.0
2019-10-04 15:35:00,220.4,220.95,220.37,220.9,6253.0,208.3947,208.9147,208.3663,208.8674,6253.0
2019-10-04 15:40:00,220.85,220.87,220.7,220.75,4538.0,208.8201,208.8391,208.6783,208.7256,4538.0
2019-10-04 15:45:00,220.84,221.5,220.8,221.41,5571.0,208.8107,209.4347,208.7729,209.3496,5571.0
2019-10-04 15:50:00,221.44,221.5,220.74,220.92,12665.0,209.378,209.4347,208.7161,208.8863,12665.0
2019-10-04 15:55:00,221.04,221.23,220.88,220.99,20031.0,208.9998,209.1794,208.8485,208.9525,20031.0
2019-10-07 09:30:00,219.68,220.91,219.68,220.55,4370.0,207.7139,208.8769,207.7139,208.5365,4370.0
2019-10-07 09:35:00,220.41,220.41,219.7,219.87,2900.0,208.4041,208.4041,207.7328,207.8935,2900.0
2019-10-07 09:40:00,219.94,220.25,219.68,220.25,3609.0,207.9597,208.2528,207.7139,208.2528,3609.0
2019-10-07 09:45:00,220.04,220.04,220.04,220.04,500.0,208.0543,208.0543,208.0543,208.0543,500.0
2019-10-07 09:50:00,219.93,219.96,219.53,219.68,2035.0,207.9503,207.9786,207.572,207.7139,2035.0
2019-10-07 09:55:00,219.93,220.24,219.65,219.91,1100.0,207.9503,208.2434,207.6855,207.9313,1100.0
2019-10-07 10:00:00,219.84,220.09,219.65,220.09,950.0,207.8652,208.1015,207.6855,208.1015,950.0
2019-10-07 10:05:00,220.53,220.57,220.36,220.57,400.0,208.5176,208.5554,208.3568,208.5554,400.0
2019-10-07 10:10:00,220.64,220.73,220.43,220.61,1600.0,208.6216,208.7067,208.423,208.5932,1600.0
2019-10-07 10:15:00,220.53,220.75,220.53,220.59,1600.0,208.5176,208.7256,208.5176,208.5743,1600.0
2019-10-07 10:20:00,220.49,220.63,220.49,220.62,500.0,208.4798,208.6121,208.4798,208.6027,500.0
2019-10-07 10:25:00,220.59,220.86,220.59,220.85,1410.0,208.5743,208.8296,208.5743,208.8201,1410.0
2019-10-07 10:30:00,220.8,220.84,220.68,220.68,800.0,208.7729,208.8107,208.6594,208.6594,800.0
2019-10-07 10:35:00,220.68,220.68,220.37,220.44,8000.0,208.6594,208.6594,208.3663,208.4325,8000.0
2019-10-07 10:40:00,220.57,221.15,220.57,221.13,1100.0,208.5554,209.1038,208.5554,209.0849,1100.0
2019-10-07 10:45:00,221.15,221.33,220.76,221.33,1700.0,209.1038,209.274,208.735,209.274,1700.0
2019-10-07 10:50:00,221.59,221.83,221.52,221.83,500.0,209.5198,209.7468,209.4537,209.7468,500.0
2019-10-07 10:55:00,221.59,221.73,221.56,221.68,1153.0,209.5198,209.6522,209.4915,209.6049,1153.0
2019-10-07 11:00:00,221.72,221.82,221.56,221.56,916.0,209.6428,209.7373,209.4915,209.4915,916.0
2019-10-07 11:05:00,221.52,221.67,221.26,221.67,1120.0,209.4537,209.5955,209.2078,209.5955,1120.0
2019-10-07 11:10:00,221.42,221.69,221.42,221.59,2400.0,209.3591,209.6144,209.3591,209.5198,2400.0
2019-10-07 11:15:00,221.61,221.61,221.37,221.39,1003.0,209.5387,209.5387,209.3118,209.3307,1003.0
2019-10-07 11:20:00,221.2,221.2,220.98,220.98,827.0,209.1511,209.1511,208.9431,208.9431,827.0
2019-10-07 11:25:00,220.98,221.32,220.98,221.29,1298.0,208.9431,209.2645,208.9431,209.2362,1298.0
2019-10-07 11:30:00,221.22,221.67,221.21,221.67,800.0,209.17,209.5955,209.1605,209.5955,800.0
2019-10-07 11:35:00,221.63,221.65,221.62,221.65,300.0,209.5577,209.5766,209.5482,209.5766,300.0
2019-10-07 11:40:00,221.63,221.88,221.63,221.88,800.0,209.5577,209.794,209.5577,209.794,800.0
2019-10-07 11:45:00,221.8,221.8,221.69,221.69,300.0,209.7184,209.7184,209.6144,209.6144,300.0
2019-10-07 11:50:00,221.85,222.21,221.85,222.21,400.0,209.7657,210.1061,209.7657,210.1061,400.0
2019-10-07 11:55:00,222.21,222.25,222.12,222.25,800.0,210.1061,210.1439,210.021,210.1439,800.0
2019-10-07 12:00:00,222.0,222.0,221.91,221.91,200.0,209.9075,209.9075,209.8224,209.8224,200.0
2019-10-07 12:05:00,221.93,221.93,221.74,221.74,200.0,209.8413,209.8413,209.6617,209.6617,200.0
2019-10-07 12:10:00,221.63,221.63,221.63,221.63,100.0,209.5577,209.5577,209.5577,209.5577,100.0
2019-10-07 12:15:00,221.81,221.82,221.42,221.58,1113.0,209.7279,209.7373,209.3591,209.5104,1113.0
2019-10-07 12:20:00,221.58,221.81,221.5,221.52,618.0,209.5104,209.7279,209.4347,209.4537,618.0
2019-10-07 12:25:00,221.29,221.4,221.27,221.27,600.0,209.2362,209.3402,209.2173,209.2173,600.0
2019-10-07 12:30:00,221.33,221.33,221.09,221.12,600.0,209.274,209.274,209.0471,209.0754,600.0
2019-10-07 12:35:00,221.0,221.0,220.76,220.94,700.0,208.962,208.962,208.735,208.9052,700.0
2019-10-07 12:40:00,221.14,221.4,221.1,221.4,800.0,209.0944,209.3402,209.0565,209.3402,800.0
2019-10-07 12:45:00,221.25,221.45,221.24,221.3,740.0,209.1984,209.3875,209.1889,209.2456,740.0
2019-10-07 12:50:00,221.51,221.51,221.36,221.37,500.0,209.4442,209.4442,209.3024,209.3118,500.0
2019-10-07 12:55:00,221.24,221.42,221.24,221.42,400.0,209.1889,209.3591,209.1889,209.3591,400.0
2019-10-07 13:00:00,221.27,221.52,221.27,221.52,1100.0,209.2173,209.4537,209.2173,209.4537,1100.0
2019-10-07 13:05:00,221.37,221.37,221.16,221.18,620.0,209.3118,209.3118,209.1133,209.1322,620.0
2019-10-07 13:10:00,220.89,221.03,220.79,220.98,880.0,208.858,208.9903,208.7634,208.9431,880.0
2019-10-07 13:15:00,220.78,220.86,220.64,220.86,402.0,208.754,208.8296,208.6216,208.8296,402.0
2019-10-07 13:20:00,221.04,221.13,221.03,221.05,726.0,208.9998,209.0849,208.9903,209.0093,726.0
2019-10-07 13:25:00,221.21,221.21,220.96,220.96,300.0,209.1605,209.1605,208.9242,208.9242,300.0
2019-10-07 13:30:00,221.15,222.26,221.15,221.95,2033.0,209.1038,210.1533,209.1038,209.8602,2033.0
2019-10-07 13:35:00,221.63,222.42,221.63,222.34,1310.0,209.5577,210.3046,209.5577,210.229,1310.0
2019-10-07 13:40:00,222.28,222.32,221.99,222.14,1493.0,210.1723,210.2101,209.8981,210.0399,1493.0
2019-10-07 13:45:00,222.14,222.31,221.98,222.31,817.0,210.0399,210.2006,209.8886,210.2006,817.0
2019-10-07 13:50:00,222.38,222.38,222.26,222.26,200.0,210.2668,210.2668,210.1533,210.1533,200.0
2019-10-07 13:55:00,222.1,222.25,222.07,222.15,600.0,210.0021,210.1439,209.9737,210.0493,600.0
2019-10-07 14:00:00,222.26,222.46,222.25,222.36,991.0,210.1533,210.3424,210.1439,210.2479,991.0
2019-10-07 14:05:00,222.17,222.17,221.77,221.83,702.0,210.0682,210.0682,209.69,209.7468,702.0
2019-10-07 14:10:00,221.73,221.73,221.52,221.63,601.0,209.6522,209.6522,209.4537,209.5577,601.0
2019-10-07 14:15:00,221.55,221.67,221.55,221.59,2300.0,209.482,209.5955,209.482,209.5198,2300.0
2019-10-07 14:20:00,221.46,221.46,221.19,221.36,2205.0,209.3969,209.3969,209.1416,209.3024,2205.0
2019-10-07 14:25:00,221.47,221.6,221.37,221.6,1365.0,209.4064,209.5293,209.3118,209.5293,1365.0
2019-10-07 14:30:00,221.63,221.63,221.3,221.42,1401.0,209.5577,209.5577,209.2456,209.3591,1401.0
2019-10-07 14:35:00,221.36,221.36,221.04,221.3,1577.0,209.3024,209.3024,208.9998,209.2456,1577.0
2019-10-07 14:40:00,221.43,221.55,221.43,221.51,791.0,209.3686,209.482,209.3686,209.4442,791.0
2019-10-07 14:45:00,221.27,221.31,221.26,221.31,400.0,209.2173,209.2551,209.2078,209.2551,400.0
2019-10-07 14:50:00,221.24,221.24,220.88,220.93,1093.0,209.1889,209.1889,208.8485,208.8958,1093.0
2019-10-07 14:55:00,220.94,221.14,220.92,221.14,1590.0,208.9052,209.0944,208.8863,209.0944,1590.0
2019-10-07 15:00:00,221.25,221.33,221.0,221.33,632.0,209.1984,209.274,208.962,209.274,632.0
2019-10-07 15:05:00,221.34,221.39,221.18,221.32,800.0,209.2835,209.3307,209.1322,209.2645,800.0
2019-10-07 15:10:00,221.41,221.61,221.27,221.61,500.0,209.3496,209.5387,209.2173,209.5387,500.0
2019-10-07 15:15:00,221.66,221.76,221.56,221.56,1184.0,209.586,209.6806,209.4915,209.4915,1184.0
2019-10-07 15:20:00,221.55,221.62,221.47,221.55,1900.0,209.482,209.5482,209.4064,209.482,1900.0
2019-10-07 15:25:00,221.68,221.95,221.68,221.92,500.0,209.6049,209.8602,209.6049,209.8319,500.0
2019-10-07 15:30:00,221.73,221.73,221.43,221.43,900.0,209.6522,209.6522,209.3686,209.3686,900.0
2019-10-07 15:35:00,221.39,221.46,221.33,221.33,500.0,209.3307,209.3969,209.274,209.274,500.0
2019-10-07 15:40:00,221.41,221.44,221.12,221.17,2101.0,209.3496,209.378,209.0754,209.1227,2101.0
2019-10-07 15:45:00,221.16,221.5,221.15,221.32,1450.0,209.1133,209.4347,209.1038,209.2645,1450.0
2019-10-07 15:50:00,221.14,221.27,220.84,221.03,4291.0,209.0944,209.2173,208.8107,208.9903,4291.0
2019-10-07 15:55:00,220.97,221.37,220.67,220.7,11169.0,208.9336,209.3118,208.65,208.6783,11169.0
2019-10-08 09:30:00,218.54,219.05,218.2,218.28,4134.0,206.636,207.1182,206.3145,206.3901,4134.0
2019-10-08 09:35:00,217.96,217.96,217.16,217.85,1335.0,206.0876,206.0876,205.3311,205.9836,1335.0
2019-10-08 09:40:00,217.21,217.21,216.9,217.21,980.0,205.3784,205.3784,205.0853,205.3784,980.0
2019-10-08 09:45:00,217.43,217.45,216.63,216.85,3864.0,205.5864,205.6053,204.83,205.038,3864.0
2019-10-08 09:50:00,216.4,216.4,215.66,215.82,5030.0,204.6125,204.6125,203.9129,204.0641,5030.0
2019-10-08 09:55:00,215.79,215.79,214.97,215.21,3280.0,204.0358,204.0358,203.2604,203.4874,3280.0
2019-10-08 10:00:00,215.25,215.25,214.11,214.51,3167.0,203.5252,203.5252,202.4473,202.8255,3167.0
2019-10-08 10:05:00,214.29,214.42,213.49,213.93,2359.0,202.6175,202.7404,201.8611,202.2771,2359.0
2019-10-08 10:10:00,213.74,213.77,213.01,213.63,1514.0,202.0974,202.1258,201.4072,201.9934,1514.0
2019-10-08 10:15:00,213.62,214.37,213.38,214.35,2856.0,201.984,202.6931,201.757,202.6742,2856.0
2019-10-08 10:20:00,214.58,214.58,214.09,214.29,1136.0,202.8917,202.8917,202.4284,202.6175,1136.0
2019-10-08 10:25:00,214.12,214.2,213.42,213.97,2606.0,202.4567,202.5324,201.7949,202.3149,2606.0
2019-10-08 10:30:00,214.3,215.04,214.26,214.97,895.0,202.6269,203.3266,202.5891,203.2604,895.0
2019-10-08 10:35:00,214.97,215.68,214.87,215.56,1830.0,203.2604,203.9318,203.1659,203.8183,1830.0
2019-10-08 10:40:00,215.84,216.17,215.71,215.71,917.0,204.083,204.3951,203.9601,203.9601,917.0
2019-10-08 10:45:00,215.8,215.8,215.15,215.35,1536.0,204.0452,204.0452,203.4306,203.6197,1536.0
2019-10-08 10:50:00,215.11,215.17,214.72,215.17,1527.0,203.3928,203.4495,203.0241,203.4495,1527.0
2019-10-08 10:55:00,215.15,216.01,215.14,216.01,3473.0,203.4306,204.2438,203.4212,204.2438,3473.0
2019-10-08 11:00:00,215.83,216.43,215.83,216.32,1790.0,204.0736,204.6409,204.0736,204.5369,1790.0
2019-10-08 11:05:00,216.45,216.45,216.14,216.24,2200.0,204.6598,204.6598,204.3667,204.4613,2200.0
2019-10-08 11:10:00,216.19,216.28,216.09,216.27,824.0,204.414,204.4991,204.3194,204.4896,824.0
2019-10-08 11:15:00,216.23,216.56,216.07,216.42,1808.0,204.4518,204.7638,204.3005,204.6315,1808.0
2019-10-08 11:20:00,216.15,216.39,215.58,215.78,1424.0,204.3762,204.6031,203.8372,204.0263,1424.0
2019-10-08 11:25:00,215.51,215.54,214.89,214.89,700.0,203.771,203.7994,203.1848,203.1848,700.0
2019-10-08 11:30:00,214.93,214.97,214.49,214.49,1011.0,203.2226,203.2604,202.8066,202.8066,1011.0
2019-10-08 11:35:00,214.5,214.81,214.5,214.81,904.0,202.816,203.1092,202.816,203.1092,904.0
2019-10-08 11:40:00,215.18,215.32,215.13,215.13,1727.0,203.459,203.5914,203.4117,203.4117,1727.0
2019-10-08 11:45:00,215.14,215.16,214.82,214.86,904.0,203.4212,203.4401,203.1186,203.1564,904.0
2019-10-08 11:50:00,214.97,215.29,214.97,215.29,546.0,203.2604,203.563,203.2604,203.563,546.0
2019-10-08 11:55:00,215.23,215.37,215.1,215.29,1801.0,203.5063,203.6386,203.3834,203.563,1801.0
2019-10-08 12:00:00,215.2,215.3,215.16,215.3,400.0,203.4779,203.5725,203.4401,203.5725,400.0
2019-10-08 12:05:00,215.23,215.49,215.23,215.27,3073.0,203.5063,203.7521,203.5063,203.5441,3073.0
2019-10-08 12:10:00,215.23,215.3,215.15,215.23,2100.0,203.5063,203.5725,203.4306,203.5063,2100.0
2019-10-08 12:15:00,215.34,215.57,215.34,215.5,2663.0,203.6103,203.8278,203.6103,203.7616,2663.0
2019-10-08 12:20:00,215.68,216.18,215.66,216.18,800.0,203.9318,204.4045,203.9129,204.4045,800.0
2019-10-08 12:25:00,216.06,216.1,215.93,216.03,1718.0,204.2911,204.3289,204.1681,204.2627,1718.0
2019-10-08 12:30:00,215.97,216.05,215.87,215.94,1305.0,204.206,204.2816,204.1114,204.1776,1305.0
2019-10-08 12:35:00,215.9,216.0,215.72,215.72,2248.0,204.1398,204.2343,203.9696,203.9696,2248.0
2019-10-08 12:40:00,215.82,216.38,215.79,216.38,5100.0,204.0641,204.5936,204.0358,204.5936,5100.0
2019-10-08 12:45:00,216.58,217.1,216.51,216.6,2804.0,204.7827,205.2744,204.7166,204.8016,2804.0
2019-10-08 12:50:00,216.6,216.72,216.51,216.61,1651.0,204.8016,204.9151,204.7166,204.8111,1651.0
2019-10-08 12:55:00,216.36,216.51,216.28,216.37,2100.0,204.5747,204.7166,204.4991,204.5842,2100.0
2019-10-08 13:00:00,216.37,216.5,216.12,216.12,2720.0,204.5842,204.7071,204.3478,204.3478,2720.0
2019-10-08 13:05:00,216.08,216.17,215.97,215.99,1200.0,204.31,204.3951,204.206,204.2249,1200.0
2019-10-08 13:10:00,215.97,215.97,215.78,215.78,2116.0,204.206,204.206,204.0263,204.0263,2116.0
2019-10-08 13:15:00,215.92,216.41,215.92,216.14,1350.0,204.1587,204.622,204.1587,204.3667,1350.0
2019-10-08 13:20:00,216.34,216.57,216.27,216.57,2930.0,204.5558,204.7733,204.4896,204.7733,2930.0
2019-10-08 13:25:00,216.55,216.82,216.54,216.73,800.0,204.7544,205.0097,204.7449,204.9246,800.0
2019-10-08 13:30:00,216.72,216.87,216.67,216.67,1500.0,204.9151,205.0569,204.8678,204.8678,1500.0
2019-10-08 13:35:00,216.37,216.56,216.37,216.56,781.0,204.5842,204.7638,204.5842,204.7638,781.0
2019-10-08 13:40:00,216.68,216.77,216.68,216.69,813.0,204.8773,204.9624,204.8773,204.8867,813.0
2019-10-08 13:45:00,216.79,216.79,216.68,216.68,300.0,204.9813,204.9813,204.8773,204.8773,300.0
2019-10-08 13:50:00,216.64,216.83,216.63,216.69,1626.0,204.8395,205.0191,204.83,204.8867,1626.0
2019-10-08 13:55:00,216.7,216.83,216.56,216.83,2968.0,204.8962,205.0191,204.7638,205.0191,2968.0
2019-10-08 14:00:00,216.87,216.87,216.51,216.63,3808.0,205.0569,205.0569,204.7166,204.83,3808.0
2019-10-08 14:05:00,216.78,216.83,216.73,216.75,723.0,204.9718,205.0191,204.9246,204.9435,723.0
2019-10-08 14:10:00,216.75,216.85,216.6,216.6,1507.0,204.9435,205.038,204.8016,204.8016,1507.0
2019-10-08 14:15:00,216.55,217.14,216.5,217.06,1156.0,204.7544,205.3122,204.7071,205.2366,1156.0
2019-10-08 14:20:00,217.06,217.13,217.02,217.13,900.0,205.2366,205.3028,205.1988,205.3028,900.0
2019-10-08 14:25:00,217.0,217.07,216.95,217.06,1409.0,205.1799,205.246,205.1326,205.2366,1409.0
2019-10-08 14:30:00,217.37,217.94,217.14,217.94,3863.0,205.5297,206.0687,205.3122,206.0687,3863.0
2019-10-08 14:35:00,218.0,218.31,217.83,218.01,1250.0,206.1254,206.4185,205.9646,206.1348,1250.0
2019-10-08 14:40:00,217.95,218.09,217.89,218.09,618.0,206.0781,206.2105,206.0214,206.2105,618.0
2019-10-08 14:45:00,218.2,218.4,217.87,218.4,1600.0,206.3145,206.5036,206.0025,206.5036,1600.0
2019-10-08 14:50:00,218.32,218.36,217.92,217.92,500.0,206.428,206.4658,206.0497,206.0497,500.0
2019-10-08 14:55:00,217.94,218.09,216.27,216.82,7736.0,206.0687,206.2105,204.4896,205.0097,7736.0
2019-10-08 15:00:00,216.76,217.59,216.66,216.67,2481.0,204.9529,205.7377,204.8584,204.8678,2481.0
2019-10-08 15:05:00,216.8,216.83,216.39,216.45,1700.0,204.9908,205.0191,204.6031,204.6598,1700.0
2019-10-08 15:10:00,216.22,216.23,215.98,216.17,970.0,204.4423,204.4518,204.2154,204.3951,970.0
2019-10-08 15:15:00,216.18,216.57,216.1,216.57,1988.0,204.4045,204.7733,204.3289,204.7733,1988.0
2019-10-08 15:20:00,216.57,216.79,216.52,216.52,1495.0,204.7733,204.9813,204.726,204.726,1495.0
2019-10-08 15:25:00,216.6,216.68,216.42,216.56,2960.0,204.8016,204.8773,204.6315,204.7638,2960.0
2019-10-08 15:30:00,216.59,216.64,216.36,216.37,2361.0,204.7922,204.8395,204.5747,204.5842,2361.0
2019-10-08 15:35:00,216.21,216.24,215.5,215.53,2163.0,204.4329,204.4613,203.7616,203.7899,2163.0
2019-10-08 15:40:00,215.59,215.99,215.54,215.97,4702.0,203.8467,204.2249,203.7994,204.206,4702.0
2019-10-08 15:45:00,215.95,216.07,215.63,215.63,8219.0,204.1871,204.3005,203.8845,203.8845,8219.0
2019-10-08 15:50:00,215.61,215.84,215.1,215.1,8268.0,203.8656,204.083,203.3834,203.3834,8268.0
2019-10-08 15:55:00,214.91,215.15,214.5,214.52,34239.0,203.2037,203.4306,202.816,202.8349,34239.0
2019-10-09 09:30:00,217.97,218.98,217.28,217.33,6796.0,206.097,207.052,205.4446,205.4919,6796.0
2019-10-09 09:35:00,217.69,217.69,217.68,217.69,300.0,205.8323,205.8323,205.8228,205.8323,300.0
2019-10-09 09:40:00,218.36,218.54,217.72,217.87,3400.0,206.4658,206.636,205.8606,206.0025,3400.0
2019-10-09 09:45:00,218.19,218.66,218.02,218.66,1070.0,206.305,206.7494,206.1443,206.7494,1070.0
2019-10-09 09:50:00,218.21,218.35,218.06,218.06,2121.0,206.324,206.4563,206.1821,206.1821,2121.0
2019-10-09 09:55:00,218.2,218.41,218.18,218.41,700.0,206.3145,206.5131,206.2956,206.5131,700.0
2019-10-09 10:00:00,218.95,219.37,218.9,219.37,1722.0,207.0236,207.4208,206.9764,207.4208,1722.0
2019-10-09 10:05:00,219.39,219.86,219.39,219.53,1300.0,207.4397,207.8841,207.4397,207.572,1300.0
2019-10-09 10:10:00,219.66,219.78,219.2,219.2,600.0,207.695,207.8084,207.26,207.26,600.0
2019-10-09 10:15:00,219.47,219.5,219.44,219.44,400.0,207.5153,207.5437,207.487,207.487,400.0
2019-10-09 10:20:00,219.51,219.61,219.27,219.33,2300.0,207.5531,207.6477,207.3262,207.3829,2300.0
2019-10-09 10:25:00,219.35,219.73,219.13,219.7,2605.0,207.4019,207.7612,207.1938,207.7328,2605.0
2019-10-09 10:30:00,219.86,220.29,219.62,220.29,1400.0,207.8841,208.2907,207.6571,208.2907,1400.0
2019-10-09 10:35:00,220.04,220.04,219.62,219.62,1200.0,208.0543,208.0543,207.6571,207.6571,1200.0
2019-10-09 10:40:00,219.77,219.77,219.7,219.77,300.0,207.799,207.799,207.7328,207.799,300.0
2019-10-09 10:45:00,220.15,220.39,220.14,220.39,520.0,208.1583,208.3852,208.1488,208.3852,520.0
2019-10-09 10:50:00,220.1,220.1,219.94,219.94,800.0,208.111,208.111,207.9597,207.9597,800.0
2019-10-09 10:55:00,219.93,220.65,219.93,220.65,2100.0,207.9503,208.631,207.9503,208.631,2100.0
2019-10-09 11:00:00,220.63,220.75,219.93,219.97,1865.0,208.6121,208.7256,207.9503,207.9881,1865.0
2019-10-09 11:05:00,220.08,220.23,220.07,220.09,500.0,208.0921,208.2339,208.0826,208.1015,500.0
2019-10-09 11:10:00,219.91,220.01,219.38,219.38,1967.0,207.9313,208.0259,207.4302,207.4302,1967.0
2019-10-09 11:15:00,219.49,219.88,219.49,219.88,1100.0,207.5342,207.903,207.5342,207.903,1100.0
2019-10-09 11:20:00,219.7,219.7,219.29,219.29,1000.0,207.7328,207.7328,207.3451,207.3451,1000.0
2019-10-09 11:25:00,218.93,218.93,218.84,218.92,300.0,207.0047,207.0047,206.9196,206.9953,300.0
2019-10-09 11:30:00,219.0,219.18,218.86,219.17,1273.0,207.0709,207.2411,206.9385,207.2317,1273.0
2019-10-09 11:35:00,219.11,219.11,218.62,218.95,1050.0,207.1749,207.1749,206.7116,207.0236,1050.0
2019-10-09 11:40:00,219.03,219.34,219.03,219.27,737.0,207.0993,207.3924,207.0993,207.3262,737.0
2019-10-09 11:45:00,219.42,219.6,219.37,219.6,1100.0,207.468,207.6382,207.4208,207.6382,1100.0
2019-10-09 11:50:00,219.69,219.69,219.69,219.69,100.0,207.7233,207.7233,207.7233,207.7233,100.0
2019-10-09 11:55:00,219.75,219.83,219.72,219.72,909.0,207.7801,207.8557,207.7517,207.7517,909.0
2019-10-09 12:00:00,219.68,219.78,219.49,219.78,1300.0,207.7139,207.8084,207.5342,207.8084,1300.0
2019-10-09 12:05:00,219.91,219.94,219.91,219.94,200.0,207.9313,207.9597,207.9313,207.9597,200.0
2019-10-09 12:10:00,219.68,219.75,219.6,219.71,1389.0,207.7139,207.7801,207.6382,207.7422,1389.0
2019-10-09 12:15:00,219.87,219.9,219.62,219.62,1101.0,207.8935,207.9219,207.6571,207.6571,1101.0
2019-10-09 12:20:00,219.62,219.66,219.61,219.66,400.0,207.6571,207.695,207.6477,207.695,400.0
2019-10-09 12:25:00,219.67,219.96,219.67,219.93,1000.0,207.7044,207.9786,207.7044,207.9503,1000.0
2019-10-09 12:30:00,220.15,220.26,220.15,220.25,500.0,208.1583,208.2623,208.1583,208.2528,500.0
2019-10-09 12:35:00,220.4,220.55,220.36,220.5,1842.0,208.3947,208.5365,208.3568,208.4892,1842.0
2019-10-09 12:40:00,220.45,220.65,220.45,220.65,800.0,208.4419,208.631,208.4419,208.631,800.0
2019-10-09 12:45:00,220.48,220.58,220.48,220.58,845.0,208.4703,208.5649,208.4703,208.5649,845.0
2019-10-09 12:50:00,220.48,220.48,220.01,220.1,1407.0,208.4703,208.4703,208.0259,208.111,1407.0
2019-10-09 12:55:00,220.53,220.64,220.53,220.57,342.0,208.5176,208.6216,208.5176,208.5554,342.0
2019-10-09 13:00:00,220.65,221.18,220.63,220.63,2052.0,208.631,209.1322,208.6121,208.6121,2052.0
2019-10-09 13:05:00,220.61,220.72,220.6,220.6,500.0,208.5932,208.6972,208.5838,208.5838,500.0
2019-10-09 13:10:00,220.51,220.61,220.36,220.61,500.0,208.4987,208.5932,208.3568,208.5932,500.0
2019-10-09 13:15:00,220.67,220.69,220.38,220.38,2400.0,208.65,208.6689,208.3757,208.3757,2400.0
2019-10-09 13:20:00,220.34,220.39,220.22,220.28,1183.0,208.3379,208.3852,208.2245,208.2812,1183.0
2019-10-09 13:25:00,220.3,220.31,220.21,220.31,600.0,208.3001,208.3096,208.215,208.3096,600.0
2019-10-09 13:30:00,220.42,220.49,220.42,220.46,1100.0,208.4136,208.4798,208.4136,208.4514,1100.0
2019-10-09 13:35:00,220.36,220.36,220.05,220.05,1803.0,208.3568,208.3568,208.0637,208.0637,1803.0
2019-10-09 13:40:00,220.04,220.24,220.04,220.2,600.0,208.0543,208.2434,208.0543,208.2056,600.0
2019-10-09 13:45:00,220.3,220.39,220.2,220.33,1000.0,208.3001,208.3852,208.2056,208.3285,1000.0
2019-10-09 13:50:00,220.54,220.69,220.5,220.59,900.0,208.527,208.6689,208.4892,208.5743,900.0
2019-10-09 13:55:00,220.5,220.53,220.39,220.42,901.0,208.4892,208.5176,208.3852,208.4136,901.0
2019-10-09 14:00:00,220.29,220.29,219.89,220.1,1540.0,208.2907,208.2907,207.9124,208.111,1540.0
2019-10-09 14:05:00,219.96,220.35,219.95,220.35,1100.0,207.9786,208.3474,207.9692,208.3474,1100.0
2019-10-09 14:10:00,220.35,220.64,220.27,220.62,1150.0,208.3474,208.6216,208.2717,208.6027,1150.0
2019-10-09 14:15:00,220.7,220.9,220.56,220.82,1100.0,208.6783,208.8674,208.5459,208.7918,1100.0
2019-10-09 14:20:00,220.95,221.16,220.79,220.91,2003.0,208.9147,209.1133,208.7634,208.8769,2003.0
2019-10-09 14:25:00,220.93,220.93,220.55,220.55,1028.0,208.8958,208.8958,208.5365,208.5365,1028.0
2019-10-09 14:30:00,220.61,220.9,220.6,220.9,800.0,208.5932,208.8674,208.5838,208.8674,800.0
2019-10-09 14:35:00,220.74,221.15,220.67,221.15,1201.0,208.7161,209.1038,208.65,209.1038,1201.0
2019-10-09 14:40:00,220.99,221.23,220.98,221.23,1039.0,208.9525,209.1794,208.9431,209.1794,1039.0
2019-10-09 14:45:00,221.09,221.2,220.93,221.02,1200.0,209.0471,209.1511,208.8958,208.9809,1200.0
2019-10-09 14:50:00,220.94,220.98,220.74,220.93,3900.0,208.9052,208.9431,208.7161,208.8958,3900.0
2019-10-09 14:55:00,220.93,220.93,220.75,220.91,1424.0,208.8958,208.8958,208.7256,208.8769,1424.0
2019-10-09 15:00:00,220.78,221.06,220.78,220.82,4001.0,208.754,209.0187,208.754,208.7918,4001.0
2019-10-09 15:05:00,220.75,220.95,220.71,220.73,2610.0,208.7256,208.9147,208.6878,208.7067,2610.0
2019-10-09 15:10:00,220.67,220.76,220.65,220.76,700.0,208.65,208.735,208.631,208.735,700.0
2019-10-09 15:15:00,220.76,220.83,220.76,220.77,1400.0,208.735,208.8012,208.735,208.7445,1400.0
2019-10-09 15:20:00,220.76,220.85,220.69,220.69,3200.0,208.735,208.8201,208.6689,208.6689,3200.0
2019-10-09 15:25:00,220.73,220.87,220.7,220.87,1100.0,208.7067,208.8391,208.6783,208.8391,1100.0
2019-10-09 15:30:00,220.92,220.97,220.74,220.74,2569.0,208.8863,208.9336,208.7161,208.7161,2569.0
2019-10-09 15:35:00,220.75,220.85,220.72,220.84,400.0,208.7256,208.8201,208.6972,208.8107,400.0
2019-10-09 15:40:00,220.79,220.89,219.72,219.72,9692.0,208.7634,208.858,207.7517,207.7517,9692.0
2019-10-09 15:45:00,219.77,219.97,219.34,219.67,8910.0,207.799,207.9881,207.3924,207.7044,8910.0
2019-10-09 15:50:00,219.72,220.0,219.72,219.96,4554.0,207.7517,208.0164,207.7517,207.9786,4554.0
2019-10-09 15:55:00,219.92,220.01,219.23,219.48,17581.0,207.9408,208.0259,207.2884,207.5248,17581.0
2019-10-10 09:30:00,218.74,219.22,217.58,219.22,5473.0,206.8251,207.2789,205.7283,207.2789,5473.0
2019-10-10 09:35:00,219.36,219.94,219.36,219.74,1600.0,207.4113,207.9597,207.4113,207.7706,1600.0
2019-10-10 09:40:00,219.76,219.76,219.06,219.63,4524.0,207.7895,207.7895,207.1276,207.6666,4524.0
2019-10-10 09:45:00,219.18,219.89,219.03,219.32,1700.0,207.2411,207.9124,207.0993,207.3735,1700.0
2019-10-10 09:50:00,220.05,221.05,220.05,220.55,11368.0,208.0637,209.0093,208.0637,208.5365,11368.0
2019-10-10 09:55:00,220.71,220.72,220.0,220.21,15150.0,208.6878,208.6972,208.0164,208.215,15150.0
2019-10-10 10:00:00,220.23,220.68,219.99,220.68,6136.0,208.2339,208.6594,208.007,208.6594,6136.0
2019-10-10 10:05:00,220.45,220.46,219.57,219.57,1696.0,208.4419,208.4514,207.6099,207.6099,1696.0
2019-10-10 10:10:00,219.84,220.15,219.46,219.71,2935.0,207.8652,208.1583,207.5059,207.7422,2935.0
2019-10-10 10:15:00,219.69,220.53,219.55,220.53,7755.0,207.7233,208.5176,207.591,208.5176,7755.0
2019-10-10 10:20:00,220.6,220.95,220.49,220.72,2073.0,208.5838,208.9147,208.4798,208.6972,2073.0
2019-10-10 10:25:00,220.86,220.86,220.33,220.39,1300.0,208.8296,208.8296,208.3285,208.3852,1300.0
2019-10-10 10:30:00,220.78,220.91,220.48,220.91,2370.0,208.754,208.8769,208.4703,208.8769,2370.0
2019-10-10 10:35:00,221.04,221.04,220.86,220.89,700.0,208.9998,208.9998,208.8296,208.858,700.0
2019-10-10 10:40:00,220.87,221.35,220.86,221.32,1621.0,208.8391,209.2929,208.8296,209.2645,1621.0
2019-10-10 10:45:00,221.3,221.33,220.99,220.99,500.0,209.2456,209.274,208.9525,208.9525,500.0
2019-10-10 10:50:00,221.09,221.5,221.09,221.5,901.0,209.0471,209.4347,209.0471,209.4347,901.0
2019-10-10 10:55:00,221.82,222.29,221.82,222.29,3435.0,209.7373,210.1817,209.7373,210.1817,3435.0
2019-10-10 11:00:00,222.35,222.35,221.94,222.06,6751.0,210.2384,210.2384,209.8508,209.9642,6751.0
2019-10-10 11:05:00,222.06,223.01,222.02,223.01,4380.0,209.9642,210.8625,209.9264,210.8625,4380.0
2019-10-10 11:10:00,222.81,223.49,222.78,223.49,2820.0,210.6734,211.3163,210.645,211.3163,2820.0
2019-10-10 11:15:00,223.21,223.35,223.05,223.05,1000.0,211.0516,211.184,210.9003,210.9003,1000.0
2019-10-10 11:20:00,222.78,223.0,222.75,223.0,400.0,210.645,210.853,210.6167,210.853,400.0
2019-10-10 11:25:00,222.69,222.95,222.69,222.95,1100.0,210.5599,210.8058,210.5599,210.8058,1100.0
2019-10-10 11:30:00,222.82,223.2,222.82,223.11,800.0,210.6828,211.0421,210.6828,210.957,800.0
2019-10-10 11:35:00,223.21,223.21,222.87,222.94,3283.0,211.0516,211.0516,210.7301,210.7963,3283.0
2019-10-10 11:40:00,222.87,222.97,222.85,222.85,800.0,210.7301,210.8247,210.7112,210.7112,800.0
2019-10-10 11:45:00,222.84,223.14,222.76,223.14,700.0,210.7018,210.9854,210.6261,210.9854,700.0
2019-10-10 11:50:00,223.28,223.49,223.28,223.29,1126.0,211.1178,211.3163,211.1178,211.1272,1126.0
2019-10-10 11:55:00,223.22,223.38,223.2,223.2,1100.0,211.0611,211.2123,211.0421,211.0421,1100.0
2019-10-10 12:00:00,223.16,223.39,223.16,223.39,900.0,211.0043,211.2218,211.0043,211.2218,900.0
2019-10-10 12:05:00,223.32,223.49,223.31,223.31,900.0,211.1556,211.3163,211.1461,211.1461,900.0
2019-10-10 12:10:00,223.11,223.11,223.04,223.04,200.0,210.957,210.957,210.8909,210.8909,200.0
2019-10-10 12:15:00,222.96,223.18,222.94,223.15,1143.0,210.8152,211.0232,210.7963,210.9949,1143.0
2019-10-10 12:20:00,223.12,223.12,222.85,222.85,400.0,210.9665,210.9665,210.7112,210.7112,400.0
2019-10-10 12:25:00,222.95,222.95,222.87,222.88,200.0,210.8058,210.8058,210.7301,210.7396,200.0
2019-10-10 12:30:00,222.69,222.69,222.07,222.31,1096.0,210.5599,210.5599,209.9737,210.2006,1096.0
2019-10-10 12:35:00,222.29,222.73,222.29,222.41,3301.0,210.1817,210.5977,210.1817,210.2952,3301.0
2019-10-10 12:40:00,222.68,222.97,222.68,222.97,500.0,210.5505,210.8247,210.5505,210.8247,500.0
2019-10-10 12:45:00,222.9,222.93,222.75,222.93,2600.0,210.7585,210.7868,210.6167,210.7868,2600.0
2019-10-10 12:50:00,222.82,222.82,222.82,222.82,100.0,210.6828,210.6828,210.6828,210.6828,100.0
2019-10-10 12:55:00,222.81,223.47,222.81,223.37,2900.0,210.6734,211.2974,210.6734,211.2029,2900.0
2019-10-10 13:00:00,223.35,223.51,223.25,223.33,1500.0,211.184,211.3353,211.0894,211.1651,1500.0
2019-10-10 13:05:00,223.12,223.41,223.12,223.19,3880.0,210.9665,211.2407,210.9665,211.0327,3880.0
2019-10-10 13:10:00,223.31,223.57,223.23,223.52,1702.0,211.1461,211.392,211.0705,211.3447,1702.0
2019-10-10 13:15:00,223.41,223.41,223.14,223.26,900.0,211.2407,211.2407,210.9854,211.0989,900.0
2019-10-10 13:20:00,223.21,223.39,223.21,223.35,2522.0,211.0516,211.2218,211.0516,211.184,2522.0
2019-10-10 13:25:00,223.38,223.69,223.38,223.54,800.0,211.2123,211.5055,211.2123,211.3636,800.0
2019-10-10 13:30:00,223.5,223.5,223.13,223.24,4187.0,211.3258,211.3258,210.976,211.08,4187.0
2019-10-10 13:35:00,223.26,223.6,223.25,223.43,1908.0,211.0989,211.4204,211.0894,211.2596,1908.0
2019-10-10 13:40:00,223.42,223.49,223.3,223.31,800.0,211.2502,211.3163,211.1367,211.1461,800.0
2019-10-10 13:45:00,223.24,223.55,223.24,223.51,5300.0,211.08,211.3731,211.08,211.3353,5300.0
2019-10-10 13:50:00,223.54,223.68,223.54,223.66,2100.0,211.3636,211.496,211.3636,211.4771,2100.0
2019-10-10 13:55:00,223.67,223.95,223.64,223.69,2830.0,211.4865,211.7513,211.4582,211.5055,2830.0
2019-10-10 14:00:00,223.62,223.83,223.53,223.83,2175.0,211.4393,211.6378,211.3542,211.6378,2175.0
2019-10-10 14:05:00,223.7,223.93,222.22,222.49,9889.0,211.5149,211.7324,210.1155,210.3708,9889.0
2019-10-10 14:10:00,222.47,223.33,222.42,223.33,3302.0,210.3519,211.1651,210.3046,211.1651,3302.0
2019-10-10 14:15:00,223.26,223.89,223.25,223.88,5104.0,211.0989,211.6946,211.0894,211.6851,5104.0
2019-10-10 14:20:00,223.89,223.89,223.33,223.33,1400.0,211.6946,211.6946,211.1651,211.1651,1400.0
2019-10-10 14:25:00,223.31,223.31,222.96,223.16,901.0,211.1461,211.1461,210.8152,211.0043,901.0
2019-10-10 14:30:00,223.21,223.64,223.21,223.56,1377.0,211.0516,211.4582,211.0516,211.3825,1377.0
2019-10-10 14:35:00,223.45,223.5,223.31,223.44,1114.0,211.2785,211.3258,211.1461,211.2691,1114.0
2019-10-10 14:40:00,223.49,223.49,223.01,223.02,1221.0,211.3163,211.3163,210.8625,210.8719,1221.0
2019-10-10 14:45:00,223.07,223.14,222.94,222.97,1200.0,210.9192,210.9854,210.7963,210.8247,1200.0
2019-10-10 14:50:00,222.96,223.09,222.69,222.97,2005.0,210.8152,210.9381,210.5599,210.8247,2005.0
2019-10-10 14:55:00,222.85,222.98,222.75,222.9,1109.0,210.7112,210.8341,210.6167,210.7585,1109.0
2019-10-10 15:00:00,222.9,223.12,222.89,223.12,1300.0,210.7585,210.9665,210.749,210.9665,1300.0
2019-10-10 15:05:00,223.14,223.2,222.94,223.2,2030.0,210.9854,211.0421,210.7963,211.0421,2030.0
2019-10-10 15:10:00,223.14,223.2,222.67,222.81,2065.0,210.9854,211.0421,210.541,210.6734,2065.0
2019-10-10 15:15:00,222.74,222.87,222.68,222.84,700.0,210.6072,210.7301,210.5505,210.7018,700.0
2019-10-10 15:20:00,222.84,223.04,222.79,222.79,1561.0,210.7018,210.8909,210.6545,210.6545,1561.0
2019-10-10 15:25:00,222.95,223.13,222.8,222.88,2205.0,210.8058,210.976,210.6639,210.7396,2205.0
2019-10-10 15:30:00,222.92,223.01,222.61,222.72,2124.0,210.7774,210.8625,210.4843,210.5883,2124.0
2019-10-10 15:35:00,222.65,222.96,222.58,222.58,5533.0,210.5221,210.8152,210.4559,210.4559,5533.0
2019-10-10 15:40:00,222.71,222.96,222.56,222.64,3372.0,210.5788,210.8152,210.437,210.5126,3372.0
2019-10-10 15:45:00,222.59,222.73,222.57,222.64,4649.0,210.4654,210.5977,210.4465,210.5126,4649.0
2019-10-10 15:50:00,222.69,223.03,222.65,223.03,5229.0,210.5599,210.8814,210.5221,210.8814,5229.0
2019-10-10 15:55:00,222.85,222.88,222.26,222.65,25404.0,210.7112,210.7396,210.1533,210.5221,25404.0
2019-10-11 09:30:00,230.0,230.0,230.0,230.0,0.0,217.4717,217.4717,217.4717,217.4717,0.0
2019-10-11 09:35:00,228.66,228.66,226.0,227.13,14020.0,216.2047,216.2047,213.6896,214.7581,14020.0
2019-10-11 09:40:00,227.09,227.43,226.26,227.26,1115.0,214.7203,215.0417,213.9355,214.881,1115.0
2019-10-11 09:45:00,227.2,227.68,226.14,227.11,2350.0,214.8243,215.2781,213.822,214.7392,2350.0
2019-10-11 09:50:00,227.1,227.64,226.9,226.9,4871.0,214.7297,215.2403,214.5406,214.5406,4871.0
2019-10-11 09:55:00,226.59,226.85,226.28,226.79,2325.0,214.2475,214.4933,213.9544,214.4366,2325.0
2019-10-11 10:00:00,226.78,227.43,226.77,226.86,2091.0,214.4271,215.0417,214.4177,214.5028,2091.0
2019-10-11 10:05:00,226.81,226.81,226.14,226.14,1500.0,214.4555,214.4555,213.822,213.822,1500.0
2019-10-11 10:10:00,226.15,226.62,225.88,226.06,3408.0,213.8315,214.2759,213.5762,213.7464,3408.0
2019-10-11 10:15:00,225.76,225.98,225.5,225.63,1498.0,213.4627,213.6707,213.2169,213.3398,1498.0
2019-10-11 10:20:00,225.79,225.93,225.73,225.73,1315.0,213.4911,213.6234,213.4343,213.4343,1315.0
2019-10-11 10:25:00,225.86,226.51,225.86,226.41,2300.0,213.5572,214.1718,213.5572,214.0773,2300.0
2019-10-11 10:30:00,226.48,226.58,226.32,226.34,2150.0,214.1435,214.238,213.9922,214.0111,2150.0
2019-10-11 10:35:00,226.4,226.74,226.4,226.52,6400.0,214.0678,214.3893,214.0678,214.1813,6400.0
2019-10-11 10:40:00,226.2,226.42,226.13,226.18,1830.0,213.8787,214.0867,213.8125,213.8598,1830.0
2019-10-11 10:45:00,226.03,226.03,225.81,225.81,400.0,213.718,213.718,213.51,213.51,400.0
2019-10-11 10:50:00,225.83,226.26,225.83,226.0,3127.0,213.5289,213.9355,213.5289,213.6896,3127.0
2019-10-11 10:55:00,226.24,226.24,226.06,226.17,6800.0,213.9166,213.9166,213.7464,213.8504,6800.0
2019-10-11 11:00:00,226.16,226.84,226.16,226.84,1747.0,213.8409,214.4839,213.8409,214.4839,1747.0
2019-10-11 11:05:00,226.72,227.02,226.71,226.84,827.0,214.3704,214.6541,214.3609,214.4839,827.0
2019-10-11 11:10:00,227.01,227.02,226.73,226.73,329.0,214.6446,214.6541,214.3799,214.3799,329.0
2019-10-11 11:15:00,226.75,227.0,226.64,227.0,1270.0,214.3988,214.6352,214.2948,214.6352,1270.0
2019-10-11 11:20:00,226.95,226.95,226.95,226.95,120.0,214.5879,214.5879,214.5879,214.5879,120.0
2019-10-11 11:25:00,226.96,226.96,226.89,226.96,300.0,214.5973,214.5973,214.5311,214.5973,300.0
2019-10-11 11:30:00,226.85,227.4,226.85,227.4,2218.0,214.4933,215.0134,214.4933,215.0134,2218.0
2019-10-11 11:35:00,227.5,227.5,227.35,227.39,899.0,215.1079,215.1079,214.9661,215.0039,899.0
2019-10-11 11:40:00,227.28,227.29,227.1,227.1,300.0,214.8999,214.9094,214.7297,214.7297,300.0
2019-10-11 11:45:00,226.7,227.13,226.3,226.46,2160.0,214.3515,214.7581,213.9733,214.1246,2160.0
2019-10-11 11:50:00,226.49,226.57,226.32,226.47,500.0,214.1529,214.2286,213.9922,214.134,500.0
2019-10-11 11:55:00,226.55,226.61,226.35,226.61,500.0,214.2097,214.2664,214.0206,214.2664,500.0
2019-10-11 12:00:00,226.68,226.8,226.24,226.24,1980.0,214.3326,214.446,213.9166,213.9166,1980.0
2019-10-11 12:05:00,226.4,226.47,226.28,226.29,1334.0,214.0678,214.134,213.9544,213.9638,1334.0
2019-10-11 12:10:00,226.21,226.39,226.2,226.23,400.0,213.8882,214.0584,213.8787,213.9071,400.0
2019-10-11 12:15:00,226.04,226.08,225.96,225.97,1500.0,213.7274,213.7653,213.6518,213.6613,1500.0
2019-10-11 12:20:00,225.99,226.2,225.99,226.2,300.0,213.6802,213.8787,213.6802,213.8787,300.0
2019-10-11 12:25:00,226.16,226.22,225.89,226.22,2100.0,213.8409,213.8976,213.5856,213.8976,2100.0
2019-10-11 12:30:00,226.21,226.21,225.0,226.03,3126.0,213.8882,213.8882,212.7441,213.718,3126.0
2019-10-11 12:35:00,226.02,226.02,225.84,225.97,578.0,213.7085,213.7085,213.5383,213.6613,578.0
2019-10-11 12:40:00,225.82,226.06,225.82,225.96,500.0,213.5194,213.7464,213.5194,213.6518,500.0
2019-10-11 12:45:00,226.13,226.28,226.13,226.28,400.0,213.8125,213.9544,213.8125,213.9544,400.0
2019-10-11 12:50:00,226.41,226.64,226.41,226.47,550.0,214.0773,214.2948,214.0773,214.134,550.0
2019-10-11 12:55:00,226.47,226.47,226.47,226.47,0.0,214.134,214.134,214.134,214.134,0.0
2019-10-11 13:00:00,226.6,226.6,226.49,226.54,1121.0,214.2569,214.2569,214.1529,214.2002,1121.0
2019-10-11 13:05:00,226.53,226.6,226.53,226.6,208.0,214.1908,214.2569,214.1908,214.2569,208.0
2019-10-11 13:10:00,226.19,226.19,226.19,226.19,100.0,213.8693,213.8693,213.8693,213.8693,100.0
2019-10-11 13:15:00,226.25,226.25,226.05,226.15,636.0,213.926,213.926,213.7369,213.8315,636.0
2019-10-11 13:20:00,226.11,226.2,226.03,226.2,965.0,213.7936,213.8787,213.718,213.8787,965.0
2019-10-11 13:25:00,226.24,228.12,226.24,226.76,9650.0,213.9166,215.6941,213.9166,214.4082,9650.0
2019-10-11 13:30:00,226.72,226.82,226.72,226.82,511.0,214.3704,214.465,214.3704,214.465,511.0
2019-10-11 13:35:00,226.93,226.93,226.84,226.84,200.0,214.569,214.569,214.4839,214.4839,200.0
2019-10-11 13:40:00,226.83,226.9,226.77,226.9,1000.0,214.4744,214.5406,214.4177,214.5406,1000.0
2019-10-11 13:45:00,227.05,227.05,226.67,226.77,1340.0,214.6824,214.6824,214.3231,214.4177,1340.0
2019-10-11 13:50:00,226.8,226.9,226.68,226.9,1901.0,214.446,214.5406,214.3326,214.5406,1901.0
2019-10-11 13:55:00,226.94,227.02,226.84,226.92,1034.0,214.5784,214.6541,214.4839,214.5595,1034.0
2019-10-11 14:00:00,226.84,226.94,226.66,226.94,3547.0,214.4839,214.5784,214.3137,214.5784,3547.0
2019-10-11 14:05:00,226.94,226.94,226.94,226.94,0.0,214.5784,214.5784,214.5784,214.5784,0.0
2019-10-11 14:10:00,226.89,226.93,226.71,226.71,1505.0,214.5311,214.569,214.3609,214.3609,1505.0
2019-10-11 14:15:00,226.77,227.0,226.72,227.0,909.0,214.4177,214.6352,214.3704,214.6352,909.0
2019-10-11 14:20:00,227.12,227.26,227.09,227.26,908.0,214.7486,214.881,214.7203,214.881,908.0
2019-10-11 14:25:00,227.26,227.26,227.26,227.26,0.0,214.881,214.881,214.881,214.881,0.0
2019-10-11 14:30:00,227.55,227.55,227.36,227.45,1200.0,215.1552,215.1552,214.9755,215.0606,1200.0
2019-10-11 14:35:00,227.34,227.57,227.33,227.57,900.0,214.9566,215.1741,214.9472,215.1741,900.0
2019-10-11 14:40:00,227.63,227.63,227.4,227.48,1330.0,215.2308,215.2308,215.0134,215.089,1330.0
2019-10-11 14:45:00,227.6,227.69,227.25,227.44,3300.0,215.2025,215.2876,214.8715,215.0512,3300.0
2019-10-11 14:50:00,227.49,227.62,227.15,227.16,2400.0,215.0985,215.2214,214.777,214.7864,2400.0
2019-10-11 14:55:00,227.14,227.26,226.91,227.16,2500.0,214.7675,214.881,214.5501,214.7864,2500.0
2019-10-11 15:00:00,227.2,227.2,226.87,226.87,2732.0,214.8243,214.8243,214.5122,214.5122,2732.0
2019-10-11 15:05:00,226.95,227.16,226.83,227.16,2500.0,214.5879,214.7864,214.4744,214.7864,2500.0
2019-10-11 15:10:00,227.14,227.83,227.14,227.75,1727.0,214.7675,215.4199,214.7675,215.3443,1727.0
2019-10-11 15:15:00,227.66,227.93,227.49,227.93,3269.0,215.2592,215.5145,215.0985,215.5145,3269.0
2019-10-11 15:20:00,227.95,227.95,227.44,227.82,4109.0,215.5334,215.5334,215.0512,215.4105,4109.0
2019-10-11 15:25:00,227.79,228.02,227.53,227.99,6725.0,215.3821,215.5996,215.1363,215.5712,6725.0
2019-10-11 15:30:00,227.83,227.83,226.74,226.89,10089.0,215.4199,215.4199,214.3893,214.5311,10089.0
2019-10-11 15:35:00,226.77,227.28,226.59,227.28,6209.0,214.4177,214.8999,214.2475,214.8999,6209.0
2019-10-11 15:40:00,227.21,227.35,226.72,226.82,7300.0,214.8337,214.9661,214.3704,214.465,7300.0
2019-10-11 15:45:00,226.51,226.73,225.92,226.29,6600.0,214.1718,214.3799,213.614,213.9638,6600.0
2019-10-11 15:50:00,226.22,226.37,225.53,225.72,12611.0,213.8976,214.0395,213.2452,213.4249,12611.0
2019-10-11 15:55:00,225.83,225.83,225.0,225.33,26169.0,213.5289,213.5289,212.7441,213.0561,26169.0
2019-10-14 09:30:00,225.29,227.7,225.29,226.09,5847.0,213.0183,215.297,213.0183,213.7747,5847.0
2019-10-14 09:35:00,226.08,226.51,225.83,226.18,4724.0,213.7653,214.1718,213.5289,213.8598,4724.0
2019-10-14 09:40:00,226.08,226.18,225.31,225.71,3833.0,213.7653,213.8598,213.0372,213.4154,3833.0
2019-10-14 09:45:00,225.84,226.82,225.84,226.81,1900.0,213.5383,214.465,213.5383,214.4555,1900.0
2019-10-14 09:50:00,226.8,227.11,226.23,226.52,3211.0,214.446,214.7392,213.9071,214.1813,3211.0
2019-10-14 09:55:00,226.57,226.57,226.17,226.56,400.0,214.2286,214.2286,213.8504,214.2191,400.0
2019-10-14 10:00:00,226.07,226.37,225.92,226.36,1431.0,213.7558,214.0395,213.614,214.03,1431.0
2019-10-14 10:05:00,226.19,226.7,226.19,226.7,2044.0,213.8693,214.3515,213.8693,214.3515,2044.0
2019-10-14 10:10:00,226.58,226.68,226.32,226.34,1322.0,214.238,214.3326,213.9922,214.0111,1322.0
2019-10-14 10:15:00,225.98,226.01,225.9,225.97,1108.0,213.6707,213.6991,213.5951,213.6613,1108.0
2019-10-14 10:20:00,225.8,225.99,225.44,225.99,3117.0,213.5005,213.6802,213.1601,213.6802,3117.0
2019-10-14 10:25:00,225.94,226.46,225.93,226.26,2930.0,213.6329,214.1246,213.6234,213.9355,2930.0
2019-10-14 10:30:00,226.36,227.07,226.36,226.83,2686.0,214.03,214.7013,214.03,214.4744,2686.0
2019-10-14 10:35:00,226.91,227.44,226.9,227.44,600.0,214.5501,215.0512,214.5406,215.0512,600.0
2019-10-14 10:40:00,227.47,227.66,227.37,227.66,800.0,215.0796,215.2592,214.985,215.2592,800.0
2019-10-14 10:45:00,227.46,227.46,227.12,227.12,1710.0,215.0701,215.0701,214.7486,214.7486,1710.0
2019-10-14 10:50:00,227.33,227.61,227.27,227.59,3100.0,214.9472,215.2119,214.8904,215.193,3100.0
2019-10-14 10:55:00,227.65,227.67,227.52,227.66,900.0,215.2497,215.2687,215.1268,215.2592,900.0
2019-10-14 11:00:00,227.67,227.67,227.31,227.31,700.0,215.2687,215.2687,214.9283,214.9283,700.0
2019-10-14 11:05:00,227.31,227.69,227.26,227.69,1713.0,214.9283,215.2876,214.881,215.2876,1713.0
2019-10-14 11:10:00,227.71,227.71,227.28,227.28,500.0,215.3065,215.3065,214.8999,214.8999,500.0
2019-10-14 11:15:00,226.99,226.99,226.99,226.99,100.0,214.6257,214.6257,214.6257,214.6257,100.0
2019-10-14 11:20:00,227.17,227.17,226.88,226.88,1200.0,214.7959,214.7959,214.5217,214.5217,1200.0
2019-10-14 11:25:00,226.58,226.75,226.14,226.2,2139.0,214.238,214.3988,213.822,213.8787,2139.0
2019-10-14 11:30:00,226.16,226.38,226.16,226.27,903.0,213.8409,214.0489,213.8409,213.9449,903.0
2019-10-14 11:35:00,226.24,226.4,225.98,226.14,1700.0,213.9166,214.0678,213.6707,213.822,1700.0
2019-10-14 11:40:00,226.31,226.43,226.08,226.08,700.0,213.9827,214.0962,213.7653,213.7653,700.0
2019-10-14 11:45:00,226.1,226.1,225.91,225.91,701.0,213.7842,213.7842,213.6045,213.6045,701.0
2019-10-14 11:50:00,225.92,225.98,225.77,225.89,1611.0,213.614,213.6707,213.4722,213.5856,1611.0
2019-10-14 11:55:00,225.87,226.19,225.76,226.1,1900.0,213.5667,213.8693,213.4627,213.7842,1900.0
2019-10-14 12:00:00,226.16,226.41,226.06,226.06,807.0,213.8409,214.0773,213.7464,213.7464,807.0
2019-10-14 12:05:00,226.14,226.16,225.97,225.97,504.0,213.822,213.8409,213.6613,213.6613,504.0
2019-10-14 12:10:00,226.13,226.13,225.58,225.59,2341.0,213.8125,213.8125,213.2925,213.302,2341.0
2019-10-14 12:15:00,225.8,225.86,225.79,225.86,200.0,213.5005,213.5572,213.4911,213.5572,200.0
2019-10-14 12:20:00,225.69,225.76,225.48,225.48,1116.0,213.3965,213.4627,213.1979,213.1979,1116.0
2019-10-14 12:25:00,225.36,225.66,225.36,225.66,1001.0,213.0845,213.3681,213.0845,213.3681,1001.0
2019-10-14 12:30:00,225.53,225.88,225.53,225.83,1851.0,213.2452,213.5762,213.2452,213.5289,1851.0
2019-10-14 12:35:00,225.87,226.07,225.86,226.01,1968.0,213.5667,213.7558,213.5572,213.6991,1968.0
2019-10-14 12:40:00,225.87,225.96,225.55,225.58,900.0,213.5667,213.6518,213.2641,213.2925,900.0
2019-10-14 12:45:00,225.49,225.49,225.28,225.4,1020.0,213.2074,213.2074,213.0088,213.1223,1020.0
2019-10-14 12:50:00,225.46,225.49,225.43,225.49,800.0,213.179,213.2074,213.1507,213.2074,800.0
2019-10-14 12:55:00,225.28,225.55,225.28,225.54,1700.0,213.0088,213.2641,213.0088,213.2547,1700.0
2019-10-14 13:00:00,225.51,225.59,225.48,225.59,824.0,213.2263,213.302,213.1979,213.302,824.0
2019-10-14 13:05:00,225.63,225.89,225.6,225.81,1614.0,213.3398,213.5856,213.3114,213.51,1614.0
2019-10-14 13:10:00,225.67,225.83,225.56,225.56,1009.0,213.3776,213.5289,213.2736,213.2736,1009.0
2019-10-14 13:15:00,225.53,225.53,225.29,225.29,317.0,213.2452,213.2452,213.0183,213.0183,317.0
2019-10-14 13:20:00,225.36,225.39,225.16,225.16,1016.0,213.0845,213.1129,212.8954,212.8954,1016.0
2019-10-14 13:25:00,225.27,225.27,225.12,225.18,510.0,212.9994,212.9994,212.8576,212.9143,510.0
2019-10-14 13:30:00,225.09,225.15,225.02,225.15,900.0,212.8292,212.8859,212.763,212.8859,900.0
2019-10-14 13:35:00,225.02,225.07,224.9,224.9,406.0,212.763,212.8103,212.6495,212.6495,406.0
2019-10-14 13:40:00,224.9,225.2,224.9,225.04,1081.0,212.6495,212.9332,212.6495,212.7819,1081.0
2019-10-14 13:45:00,224.86,225.01,224.84,224.89,1100.0,212.6117,212.7535,212.5928,212.6401,1100.0
2019-10-14 13:50:00,224.94,225.03,224.94,225.03,500.0,212.6874,212.7725,212.6874,212.7725,500.0
2019-10-14 13:55:00,225.09,225.09,224.91,224.93,1400.0,212.8292,212.8292,212.659,212.6779,1400.0
2019-10-14 14:00:00,224.96,225.05,224.91,224.91,1300.0,212.7063,212.7914,212.659,212.659,1300.0
2019-10-14 14:05:00,224.95,225.04,224.92,224.99,800.0,212.6968,212.7819,212.6685,212.7346,800.0
2019-10-14 14:10:00,225.12,225.29,225.12,225.28,1244.0,212.8576,213.0183,212.8576,213.0088,1244.0
2019-10-14 14:15:00,225.16,225.2,225.15,225.15,304.0,212.8954,212.9332,212.8859,212.8859,304.0
2019-10-14 14:20:00,225.15,225.15,225.07,225.09,600.0,212.8859,212.8859,212.8103,212.8292,600.0
2019-10-14 14:25:00,225.08,225.17,224.92,224.92,1400.0,212.8197,212.9048,212.6685,212.6685,1400.0
2019-10-14 14:30:00,224.93,224.99,224.68,224.68,2600.0,212.6779,212.7346,212.4415,212.4415,2600.0
2019-10-14 14:35:00,224.72,224.8,224.63,224.8,600.0,212.4793,212.555,212.3942,212.555,600.0
2019-10-14 14:40:00,224.75,224.88,224.67,224.78,800.0,212.5077,212.6306,212.4321,212.5361,800.0
2019-10-14 14:45:00,224.83,224.83,224.71,224.75,735.0,212.5834,212.5834,212.4699,212.5077,735.0
2019-10-14 14:50:00,224.9,224.98,224.84,224.84,1100.0,212.6495,212.7252,212.5928,212.5928,1100.0
2019-10-14 14:55:00,225.05,225.05,224.84,224.9,1094.0,212.7914,212.7914,212.5928,212.6495,1094.0
2019-10-14 15:00:00,224.98,224.98,224.6,224.6,1300.0,212.7252,212.7252,212.3659,212.3659,1300.0
2019-10-14 15:05:00,224.57,224.86,224.57,224.76,1700.0,212.3375,212.6117,212.3375,212.5172,1700.0
2019-10-14 15:10:00,224.64,224.89,224.64,224.88,3093.0,212.4037,212.6401,212.4037,212.6306,3093.0
2019-10-14 15:15:00,224.78,225.08,224.78,224.96,1039.0,212.5361,212.8197,212.5361,212.7063,1039.0
2019-10-14 15:20:00,225.0,225.04,224.91,224.91,700.0,212.7441,212.7819,212.659,212.659,700.0
2019-10-14 15:25:00,225.05,225.16,225.0,225.09,2000.0,212.7914,212.8954,212.7441,212.8292,2000.0
2019-10-14 15:30:00,225.02,225.03,224.82,224.9,1557.0,212.763,212.7725,212.5739,212.6495,1557.0
2019-10-14 15:35:00,224.97,225.09,224.85,225.04,1300.0,212.7157,212.8292,212.6023,212.7819,1300.0
2019-10-14 15:40:00,225.03,225.03,224.88,224.89,2295.0,212.7725,212.7725,212.6306,212.6401,2295.0
2019-10-14 15:45:00,224.99,225.15,224.93,225.02,4313.0,212.7346,212.8859,212.6779,212.763,4313.0
2019-10-14 15:50:00,224.99,225.41,224.99,225.31,3123.0,212.7346,213.1318,212.7346,213.0372,3123.0
2019-10-14 15:55:00,225.28,225.28,225.01,225.07,12947.0,213.0088,213.0088,212.7535,212.8103,12947.0
2019-10-15 09:30:00,226.5,227.22,225.72,226.76,4639.0,214.1624,214.8432,213.4249,214.4082,4639.0
2019-10-15 09:35:00,226.45,227.17,226.21,226.61,1400.0,214.1151,214.7959,213.8882,214.2664,1400.0
2019-10-15 09:40:00,226.61,227.87,226.45,227.87,21751.0,214.2664,215.4578,214.1151,215.4578,21751.0
2019-10-15 09:45:00,227.97,227.98,227.46,227.46,1700.0,215.5523,215.5618,215.0701,215.0701,1700.0
2019-10-15 09:50:00,227.36,227.36,226.35,226.91,2445.0,214.9755,214.9755,214.0206,214.5501,2445.0
2019-10-15 09:55:00,226.67,226.9,226.66,226.71,400.0,214.3231,214.5406,214.3137,214.3609,400.0
2019-10-15 10:00:00,226.71,227.38,226.71,227.05,1733.0,214.3609,214.9945,214.3609,214.6824,1733.0
2019-10-15 10:05:00,227.02,227.06,226.21,226.21,1100.0,214.6541,214.6919,213.8882,213.8882,1100.0
2019-10-15 10:10:00,226.52,226.86,226.52,226.83,1050.0,214.1813,214.5028,214.1813,214.4744,1050.0
2019-10-15 10:15:00,226.79,227.41,226.63,227.41,2067.0,214.4366,215.0228,214.2853,215.0228,2067.0
2019-10-15 10:20:00,227.17,227.53,227.12,227.37,1300.0,214.7959,215.1363,214.7486,214.985,1300.0
2019-10-15 10:25:00,227.31,227.42,226.89,226.99,7330.0,214.9283,215.0323,214.5311,214.6257,7330.0
2019-10-15 10:30:00,226.73,226.73,226.44,226.59,800.0,214.3799,214.3799,214.1057,214.2475,800.0
2019-10-15 10:35:00,226.79,227.6,226.79,227.31,1555.0,214.4366,215.2025,214.4366,214.9283,1555.0
2019-10-15 10:40:00,227.29,227.29,227.2,227.2,200.0,214.9094,214.9094,214.8243,214.8243,200.0
2019-10-15 10:45:00,227.14,228.0,227.14,228.0,3400.0,214.7675,215.5807,214.7675,215.5807,3400.0
2019-10-15 10:50:00,228.04,228.11,227.93,228.11,800.0,215.6185,215.6847,215.5145,215.6847,800.0
2019-10-15 10:55:00,228.0,228.33,227.93,228.33,1100.0,215.5807,215.8927,215.5145,215.8927,1100.0
2019-10-15 11:00:00,228.46,228.57,228.18,228.18,3798.0,216.0156,216.1196,215.7509,215.7509,3798.0
2019-10-15 11:05:00,228.0,228.37,227.96,228.37,1500.0,215.5807,215.9305,215.5429,215.9305,1500.0
2019-10-15 11:10:00,228.07,228.23,227.86,228.22,3072.0,215.6469,215.7982,215.4483,215.7887,3072.0
2019-10-15 11:15:00,228.27,228.43,228.12,228.12,800.0,215.836,215.9873,215.6941,215.6941,800.0
2019-10-15 11:20:00,228.11,228.11,228.11,228.11,100.0,215.6847,215.6847,215.6847,215.6847,100.0
2019-10-15 11:25:00,227.99,228.41,227.94,228.41,2200.0,215.5712,215.9683,215.524,215.9683,2200.0
2019-10-15 11:30:00,228.43,228.43,228.32,228.33,200.0,215.9873,215.9873,215.8833,215.8927,200.0
2019-10-15 11:35:00,228.17,228.26,227.96,228.01,1600.0,215.7414,215.8265,215.5429,215.5901,1600.0
2019-10-15 11:40:00,228.13,228.35,228.04,228.35,1060.0,215.7036,215.9116,215.6185,215.9116,1060.0
2019-10-15 11:45:00,228.35,228.35,228.35,228.35,0.0,215.9116,215.9116,215.9116,215.9116,0.0
2019-10-15 11:50:00,228.38,228.39,228.32,228.39,502.0,215.94,215.9494,215.8833,215.9494,502.0
2019-10-15 11:55:00,228.09,228.5,228.06,228.5,3100.0,215.6658,216.0534,215.6374,216.0534,3100.0
2019-10-15 12:00:00,228.62,229.16,228.51,229.09,2400.0,216.1669,216.6775,216.0629,216.6113,2400.0
2019-10-15 12:05:00,228.97,228.97,228.97,228.97,200.0,216.4978,216.4978,216.4978,216.4978,200.0
2019-10-15 12:10:00,228.97,228.97,228.97,228.97,0.0,216.4978,216.4978,216.4978,216.4978,0.0
2019-10-15 12:15:00,228.82,228.82,228.39,228.45,3500.0,216.356,216.356,215.9494,216.0062,3500.0
2019-10-15 12:20:00,228.41,228.84,228.41,228.75,3550.0,215.9683,216.3749,215.9683,216.2898,3550.0
2019-10-15 12:25:00,228.75,228.82,228.41,228.71,3400.0,216.2898,216.356,215.9683,216.252,3400.0
2019-10-15 12:30:00,228.52,228.68,228.5,228.61,500.0,216.0724,216.2236,216.0534,216.1575,500.0
2019-10-15 12:35:00,228.66,228.86,228.63,228.86,1147.0,216.2047,216.3938,216.1764,216.3938,1147.0
2019-10-15 12:40:00,228.64,228.64,228.25,228.25,300.0,216.1858,216.1858,215.8171,215.8171,300.0
2019-10-15 12:45:00,228.18,228.18,228.04,228.04,300.0,215.7509,215.7509,215.6185,215.6185,300.0
2019-10-15 12:50:00,228.04,228.13,228.04,228.13,424.0,215.6185,215.7036,215.6185,215.7036,424.0
2019-10-15 12:55:00,228.24,228.44,228.16,228.27,948.0,215.8076,215.9967,215.732,215.836,948.0
2019-10-15 13:00:00,228.42,228.42,228.31,228.31,300.0,215.9778,215.9778,215.8738,215.8738,300.0
2019-10-15 13:05:00,228.43,228.55,228.42,228.52,900.0,215.9873,216.1007,215.9778,216.0724,900.0
2019-10-15 13:10:00,228.41,228.68,228.4,228.59,800.0,215.9683,216.2236,215.9589,216.1385,800.0
2019-10-15 13:15:00,228.51,228.57,228.43,228.57,600.0,216.0629,216.1196,215.9873,216.1196,600.0
2019-10-15 13:20:00,228.55,228.55,228.36,228.48,446.0,216.1007,216.1007,215.9211,216.0345,446.0
2019-10-15 13:25:00,228.24,228.38,228.24,228.33,700.0,215.8076,215.94,215.8076,215.8927,700.0
2019-10-15 13:30:00,228.35,228.41,228.04,228.04,1516.0,215.9116,215.9683,215.6185,215.6185,1516.0
2019-10-15 13:35:00,228.04,228.04,228.04,228.04,0.0,215.6185,215.6185,215.6185,215.6185,0.0
2019-10-15 13:40:00,228.4,228.4,228.31,228.31,200.0,215.9589,215.9589,215.8738,215.8738,200.0
2019-10-15 13:45:00,228.21,228.51,228.19,228.34,1105.0,215.7792,216.0629,215.7603,215.9022,1105.0
2019-10-15 13:50:00,228.49,228.67,228.49,228.67,808.0,216.044,216.2142,216.044,216.2142,808.0
2019-10-15 13:55:00,228.73,228.73,228.5,228.62,400.0,216.2709,216.2709,216.0534,216.1669,400.0
2019-10-15 14:00:00,228.55,228.98,228.55,228.78,3956.0,216.1007,216.5073,216.1007,216.3182,3956.0
2019-10-15 14:05:00,228.62,228.71,228.59,228.71,1500.0,216.1669,216.252,216.1385,216.252,1500.0
2019-10-15 14:10:00,228.72,228.77,228.65,228.65,500.0,216.2615,216.3087,216.1953,216.1953,500.0
2019-10-15 14:15:00,228.64,228.72,228.64,228.66,1111.0,216.1858,216.2615,216.1858,216.2047,1111.0
2019-10-15 14:20:00,228.56,228.56,228.56,228.56,200.0,216.1102,216.1102,216.1102,216.1102,200.0
2019-10-15 14:25:00,228.59,228.59,228.29,228.29,1600.0,216.1385,216.1385,215.8549,215.8549,1600.0
2019-10-15 14:30:00,228.21,228.21,228.03,228.13,1611.0,215.7792,215.7792,215.609,215.7036,1611.0
2019-10-15 14:35:00,228.28,228.28,228.18,228.27,500.0,215.8454,215.8454,215.7509,215.836,500.0
2019-10-15 14:40:00,228.27,228.31,228.1,228.1,1600.0,215.836,215.8738,215.6752,215.6752,1600.0
2019-10-15 14:45:00,228.26,228.26,228.01,228.07,1500.0,215.8265,215.8265,215.5901,215.6469,1500.0
2019-10-15 14:50:00,228.13,228.13,227.75,227.79,1837.0,215.7036,215.7036,215.3443,215.3821,1837.0
2019-10-15 14:55:00,227.74,227.74,227.55,227.58,700.0,215.3348,215.3348,215.1552,215.1836,700.0
2019-10-15 15:00:00,227.32,227.47,227.25,227.25,1010.0,214.9377,215.0796,214.8715,214.8715,1010.0
2019-10-15 15:05:00,227.42,227.42,227.0,227.0,1650.0,215.0323,215.0323,214.6352,214.6352,1650.0
2019-10-15 15:10:00,227.15,227.22,227.07,227.16,800.0,214.777,214.8432,214.7013,214.7864,800.0
2019-10-15 15:15:00,227.22,227.36,227.13,227.2,1473.0,214.8432,214.9755,214.7581,214.8243,1473.0
2019-10-15 15:20:00,227.24,227.28,227.16,227.28,1288.0,214.8621,214.8999,214.7864,214.8999,1288.0
2019-10-15 15:25:00,227.39,227.52,227.31,227.42,1440.0,215.0039,215.1268,214.9283,215.0323,1440.0
2019-10-15 15:30:00,227.49,227.6,227.24,227.42,2152.0,215.0985,215.2025,214.8621,215.0323,2152.0
2019-10-15 15:35:00,227.54,227.54,227.15,227.15,2514.0,215.1457,215.1457,214.777,214.777,2514.0
2019-10-15 15:40:00,227.28,227.31,227.04,227.06,2900.0,214.8999,214.9283,214.673,214.6919,2900.0
2019-10-15 15:45:00,227.14,227.3,227.01,227.07,3900.0,214.7675,214.9188,214.6446,214.7013,3900.0
2019-10-15 15:50:00,227.21,227.29,227.06,227.22,4754.0,214.8337,214.9094,214.6919,214.8432,4754.0
2019-10-15 15:55:00,227.31,227.32,226.94,227.1,17143.0,214.9283,214.9377,214.5784,214.7297,17143.0
2019-10-16 09:30:00,226.94,227.69,223.87,223.87,6944.0,214.5784,215.2876,211.6756,211.6756,6944.0
2019-10-16 09:35:00,223.79,224.48,223.08,223.5,6054.0,211.6,212.2524,210.9287,211.3258,6054.0
2019-10-16 09:40:00,223.17,223.94,222.86,222.86,2875.0,211.0138,211.7418,210.7207,210.7207,2875.0
2019-10-16 09:45:00,222.73,223.8,222.59,223.8,4350.0,210.5977,211.6095,210.4654,211.6095,4350.0
2019-10-16 09:50:00,223.45,223.45,222.69,222.78,1654.0,211.2785,211.2785,210.5599,210.645,1654.0
2019-10-16 09:55:00,222.77,223.17,222.13,222.58,6000.0,210.6356,211.0138,210.0304,210.4559,6000.0
2019-10-16 10:00:00,222.1,222.1,221.39,221.46,2899.0,210.0021,210.0021,209.3307,209.3969,2899.0
2019-10-16 10:05:00,221.74,222.36,221.53,222.36,3538.0,209.6617,210.2479,209.4631,210.2479,3538.0
2019-10-16 10:10:00,222.17,222.45,221.66,222.25,2000.0,210.0682,210.333,209.586,210.1439,2000.0
2019-10-16 10:15:00,222.43,222.75,222.11,222.75,2341.0,210.3141,210.6167,210.0115,210.6167,2341.0
2019-10-16 10:20:00,222.68,223.77,222.68,223.77,1579.0,210.5505,211.5811,210.5505,211.5811,1579.0
2019-10-16 10:25:00,223.64,223.82,223.21,223.82,7563.0,211.4582,211.6284,211.0516,211.6284,7563.0
2019-10-16 10:30:00,223.75,223.75,223.12,223.2,1900.0,211.5622,211.5622,210.9665,211.0421,1900.0
2019-10-16 10:35:00,223.4,223.77,223.39,223.76,2000.0,211.2312,211.5811,211.2218,211.5716,2000.0
2019-10-16 10:40:00,223.87,224.28,223.77,224.22,1525.0,211.6756,212.0633,211.5811,212.0066,1525.0
2019-10-16 10:45:00,224.45,224.95,224.13,224.95,2449.0,212.2241,212.6968,211.9215,212.6968,2449.0
2019-10-16 10:50:00,224.9,225.42,224.89,225.16,7400.0,212.6495,213.1412,212.6401,212.8954,7400.0
2019-10-16 10:55:00,225.04,225.39,225.04,225.39,1337.0,212.7819,213.1129,212.7819,213.1129,1337.0
2019-10-16 11:00:00,225.38,225.79,225.37,225.71,2509.0,213.1034,213.4911,213.0939,213.4154,2509.0
2019-10-16 11:05:00,225.77,225.77,225.3,225.31,2164.0,213.4722,213.4722,213.0278,213.0372,2164.0
2019-10-16 11:10:00,225.26,225.37,225.25,225.37,1500.0,212.9899,213.0939,212.9805,213.0939,1500.0
2019-10-16 11:15:00,225.27,225.29,224.95,224.99,2222.0,212.9994,213.0183,212.6968,212.7346,2222.0
2019-10-16 11:20:00,224.92,225.1,224.82,225.1,1600.0,212.6685,212.8386,212.5739,212.8386,1600.0
2019-10-16 11:25:00,225.3,225.42,225.3,225.34,529.0,213.0278,213.1412,213.0278,213.0656,529.0
2019-10-16 11:30:00,225.22,225.53,224.78,224.78,5620.0,212.9521,213.2452,212.5361,212.5361,5620.0
2019-10-16 11:35:00,224.86,225.09,224.86,225.09,3318.0,212.6117,212.8292,212.6117,212.8292,3318.0
2019-10-16 11:40:00,225.05,225.1,224.94,225.06,1336.0,212.7914,212.8386,212.6874,212.8008,1336.0
2019-10-16 11:45:00,225.32,225.6,225.29,225.6,2122.0,213.0467,213.3114,213.0183,213.3114,2122.0
2019-10-16 11:50:00,225.61,225.61,225.4,225.53,1068.0,213.3209,213.3209,213.1223,213.2452,1068.0
2019-10-16 11:55:00,225.49,225.49,224.99,224.99,1200.0,213.2074,213.2074,212.7346,212.7346,1200.0
2019-10-16 12:00:00,225.06,225.22,224.88,225.07,2860.0,212.8008,212.9521,212.6306,212.8103,2860.0
2019-10-16 12:05:00,225.28,225.34,225.12,225.18,1158.0,213.0088,213.0656,212.8576,212.9143,1158.0
2019-10-16 12:10:00,225.14,225.24,225.01,225.11,1429.0,212.8765,212.971,212.7535,212.8481,1429.0
2019-10-16 12:15:00,225.02,225.07,225.01,225.03,1000.0,212.763,212.8103,212.7535,212.7725,1000.0
2019-10-16 12:20:00,225.03,225.21,224.73,224.74,1400.0,212.7725,212.9427,212.4888,212.4983,1400.0
2019-10-16 12:25:00,224.84,224.84,224.5,224.5,1836.0,212.5928,212.5928,212.2713,212.2713,1836.0
2019-10-16 12:30:00,224.53,224.53,224.24,224.29,500.0,212.2997,212.2997,212.0255,212.0728,500.0
2019-10-16 12:35:00,224.44,224.56,224.37,224.44,950.0,212.2146,212.3281,212.1484,212.2146,950.0
2019-10-16 12:40:00,224.37,224.47,224.18,224.47,900.0,212.1484,212.243,211.9688,212.243,900.0
2019-10-16 12:45:00,224.68,224.79,224.48,224.48,3225.0,212.4415,212.5455,212.2524,212.2524,3225.0
2019-10-16 12:50:00,224.49,224.75,224.48,224.75,900.0,212.2619,212.5077,212.2524,212.5077,900.0
2019-10-16 12:55:00,224.69,225.0,224.68,224.8,1300.0,212.451,212.7441,212.4415,212.555,1300.0
2019-10-16 13:00:00,224.77,224.97,224.77,224.89,835.0,212.5266,212.7157,212.5266,212.6401,835.0
2019-10-16 13:05:00,224.79,224.98,224.7,224.9,1071.0,212.5455,212.7252,212.4604,212.6495,1071.0
2019-10-16 13:10:00,224.88,224.92,224.83,224.89,804.0,212.6306,212.6685,212.5834,212.6401,804.0
2019-10-16 13:15:00,224.86,224.86,224.75,224.75,401.0,212.6117,212.6117,212.5077,212.5077,401.0
2019-10-16 13:20:00,224.81,224.82,224.81,224.82,300.0,212.5644,212.5739,212.5644,212.5739,300.0
2019-10-16 13:25:00,224.89,225.03,224.89,225.03,1100.0,212.6401,212.7725,212.6401,212.7725,1100.0
2019-10-16 13:30:00,225.14,225.35,225.1,225.28,2375.0,212.8765,213.075,212.8386,213.0088,2375.0
2019-10-16 13:35:00,225.33,225.58,225.33,225.47,301.0,213.0561,213.2925,213.0561,213.1885,301.0
2019-10-16 13:40:00,225.5,225.55,225.16,225.41,3275.0,213.2169,213.2641,212.8954,213.1318,3275.0
2019-10-16 13:45:00,225.35,225.35,225.16,225.16,1002.0,213.075,213.075,212.8954,212.8954,1002.0
2019-10-16 13:50:00,225.11,225.12,225.11,225.12,300.0,212.8481,212.8576,212.8481,212.8576,300.0
2019-10-16 13:55:00,225.27,225.34,225.19,225.34,1063.0,212.9994,213.0656,212.9237,213.0656,1063.0
2019-10-16 14:00:00,225.41,225.41,225.3,225.35,1349.0,213.1318,213.1318,213.0278,213.075,1349.0
2019-10-16 14:05:00,225.25,225.34,225.2,225.2,1000.0,212.9805,213.0656,212.9332,212.9332,1000.0
2019-10-16 14:10:00,225.28,225.28,225.18,225.18,601.0,213.0088,213.0088,212.9143,212.9143,601.0
2019-10-16 14:15:00,225.18,225.24,225.08,225.18,1660.0,212.9143,212.971,212.8197,212.9143,1660.0
2019-10-16 14:20:00,225.2,225.46,225.19,225.46,1747.0,212.9332,213.179,212.9237,213.179,1747.0
2019-10-16 14:25:00,225.42,225.44,225.3,225.43,1600.0,213.1412,213.1601,213.0278,213.1507,1600.0
2019-10-16 14:30:00,225.47,225.78,225.4,225.69,1565.0,213.1885,213.4816,213.1223,213.3965,1565.0
2019-10-16 14:35:00,225.59,225.75,225.49,225.53,1200.0,213.302,213.4532,213.2074,213.2452,1200.0
2019-10-16 14:40:00,225.4,225.65,225.4,225.59,1280.0,213.1223,213.3587,213.1223,213.302,1280.0
2019-10-16 14:45:00,225.62,225.62,225.54,225.6,1263.0,213.3303,213.3303,213.2547,213.3114,1263.0
2019-10-16 14:50:00,225.68,225.71,225.61,225.69,1100.0,213.3871,213.4154,213.3209,213.3965,1100.0
2019-10-16 14:55:00,225.71,225.88,225.67,225.75,1826.0,213.4154,213.5762,213.3776,213.4532,1826.0
2019-10-16 15:00:00,225.68,225.68,225.48,225.48,1626.0,213.3871,213.3871,213.1979,213.1979,1626.0
2019-10-16 15:05:00,225.42,225.6,225.37,225.37,1329.0,213.1412,213.3114,213.0939,213.0939,1329.0
2019-10-16 15:10:00,225.37,225.37,225.22,225.22,900.0,213.0939,213.0939,212.9521,212.9521,900.0
2019-10-16 15:15:00,225.34,225.41,225.19,225.4,3560.0,213.0656,213.1318,212.9237,213.1223,3560.0
2019-10-16 15:20:00,225.41,225.68,225.41,225.68,917.0,213.1318,213.3871,213.1318,213.3871,917.0
2019-10-16 15:25:00,225.67,225.74,225.63,225.66,1402.0,213.3776,213.4438,213.3398,213.3681,1402.0
2019-10-16 15:30:00,225.66,225.73,225.5,225.54,2602.0,213.3681,213.4343,213.2169,213.2547,2602.0
2019-10-16 15:35:00,225.5,225.67,225.5,225.67,3317.0,213.2169,213.3776,213.2169,213.3776,3317.0
2019-10-16 15:40:00,225.65,225.87,225.61,225.61,5139.0,213.3587,213.5667,213.3209,213.3209,5139.0
2019-10-16 15:45:00,225.64,225.88,225.6,225.68,4042.0,213.3492,213.5762,213.3114,213.3871,4042.0
2019-10-16 15:50:00,225.73,225.85,225.65,225.76,5300.0,213.4343,213.5478,213.3587,213.4627,5300.0
2019-10-16 15:55:00,225.76,226.12,225.69,226.06,16388.0,213.4627,213.8031,213.3965,213.7464,16388.0
2019-10-17 09:30:00,226.69,227.21,226.07,227.21,5957.0,214.342,214.8337,213.7558,214.8337,5957.0
2019-10-17 09:35:00,227.21,227.21,226.5,226.5,200.0,214.8337,214.8337,214.1624,214.1624,200.0
2019-10-17 09:40:00,226.83,227.34,226.83,227.34,500.0,214.4744,214.9566,214.4744,214.9566,500.0
2019-10-17 09:45:00,227.35,228.06,227.35,228.06,1857.0,214.9661,215.6374,214.9661,215.6374,1857.0
2019-10-17 09:50:00,228.32,228.89,228.32,228.89,900.0,215.8833,216.4222,215.8833,216.4222,900.0
2019-10-17 09:55:00,228.73,229.13,228.54,228.87,5961.0,216.2709,216.6491,216.0913,216.4033,5961.0
2019-10-17 10:00:00,229.05,229.15,228.16,228.16,1871.0,216.5735,216.668,215.732,215.732,1871.0
2019-10-17 10:05:00,228.22,228.84,228.22,228.77,1900.0,215.7887,216.3749,215.7887,216.3087,1900.0
2019-10-17 10:10:00,228.86,228.86,228.57,228.57,2244.0,216.3938,216.3938,216.1196,216.1196,2244.0
2019-10-17 10:15:00,228.5,228.55,227.97,228.18,2601.0,216.0534,216.1007,215.5523,215.7509,2601.0
2019-10-17 10:20:00,228.2,228.2,227.81,227.81,1800.0,215.7698,215.7698,215.401,215.401,1800.0
2019-10-17 10:25:00,227.68,227.96,227.67,227.88,1989.0,215.2781,215.5429,215.2687,215.4672,1989.0
2019-10-17 10:30:00,228.05,228.52,227.98,228.24,1625.0,215.628,216.0724,215.5618,215.8076,1625.0
2019-10-17 10:35:00,228.15,228.15,227.77,227.78,500.0,215.7225,215.7225,215.3632,215.3727,500.0
2019-10-17 10:40:00,227.61,227.61,227.35,227.45,1500.0,215.2119,215.2119,214.9661,215.0606,1500.0
2019-10-17 10:45:00,227.33,227.33,226.99,226.99,1300.0,214.9472,214.9472,214.6257,214.6257,1300.0
2019-10-17 10:50:00,227.03,227.36,227.02,227.36,2059.0,214.6635,214.9755,214.6541,214.9755,2059.0
2019-10-17 10:55:00,227.31,228.42,227.31,228.42,3665.0,214.9283,215.9778,214.9283,215.9778,3665.0
2019-10-17 11:00:00,228.03,228.13,227.52,227.88,1300.0,215.609,215.7036,215.1268,215.4672,1300.0
2019-10-17 11:05:00,228.0,228.34,227.99,228.2,1247.0,215.5807,215.9022,215.5712,215.7698,1247.0
2019-10-17 11:10:00,228.24,228.47,228.23,228.41,1421.0,215.8076,216.0251,215.7982,215.9683,1421.0
2019-10-17 11:15:00,228.42,228.42,227.95,227.96,300.0,215.9778,215.9778,215.5334,215.5429,300.0
2019-10-17 11:20:00,227.94,227.99,227.47,227.47,1200.0,215.524,215.5712,215.0796,215.0796,1200.0
2019-10-17 11:25:00,227.46,227.65,227.34,227.47,1100.0,215.0701,215.2497,214.9566,215.0796,1100.0
2019-10-17 11:30:00,227.37,228.06,227.27,227.91,2406.0,214.985,215.6374,214.8904,215.4956,2406.0
2019-10-17 11:35:00,227.98,228.35,227.98,228.34,1425.0,215.5618,215.9116,215.5618,215.9022,1425.0
2019-10-17 11:40:00,228.36,228.75,228.36,228.75,400.0,215.9211,216.2898,215.9211,216.2898,400.0
2019-10-17 11:45:00,228.56,228.69,228.55,228.69,300.0,216.1102,216.2331,216.1007,216.2331,300.0
2019-10-17 11:50:00,228.62,228.67,228.46,228.49,900.0,216.1669,216.2142,216.0156,216.044,900.0
2019-10-17 11:55:00,228.62,228.62,228.17,228.26,1200.0,216.1669,216.1669,215.7414,215.8265,1200.0
2019-10-17 12:00:00,228.36,228.36,227.73,227.73,800.0,215.9211,215.9211,215.3254,215.3254,800.0
2019-10-17 12:05:00,227.83,228.05,227.83,228.05,600.0,215.4199,215.628,215.4199,215.628,600.0
2019-10-17 12:10:00,227.99,228.23,227.89,228.15,1040.0,215.5712,215.7982,215.4767,215.7225,1040.0
2019-10-17 12:15:00,228.16,228.25,227.85,227.85,2900.0,215.732,215.8171,215.4389,215.4389,2900.0
2019-10-17 12:20:00,227.97,228.04,227.86,228.03,1000.0,215.5523,215.6185,215.4483,215.609,1000.0
2019-10-17 12:25:00,228.18,228.18,228.09,228.12,400.0,215.7509,215.7509,215.6658,215.6941,400.0
2019-10-17 12:30:00,228.1,228.35,228.1,228.35,1321.0,215.6752,215.9116,215.6752,215.9116,1321.0
2019-10-17 12:35:00,228.27,228.39,228.18,228.27,2401.0,215.836,215.9494,215.7509,215.836,2401.0
2019-10-17 12:40:00,228.23,228.37,228.17,228.27,800.0,215.7982,215.9305,215.7414,215.836,800.0
2019-10-17 12:45:00,228.25,228.41,228.07,228.21,1600.0,215.8171,215.9683,215.6469,215.7792,1600.0
2019-10-17 12:50:00,228.33,228.43,228.33,228.43,600.0,215.8927,215.9873,215.8927,215.9873,600.0
2019-10-17 12:55:00,228.32,228.43,228.22,228.37,1109.0,215.8833,215.9873,215.7887,215.9305,1109.0
2019-10-17 13:00:00,228.45,228.6,228.44,228.6,900.0,216.0062,216.148,215.9967,216.148,900.0
2019-10-17 13:05:00,228.43,228.43,228.21,228.21,400.0,215.9873,215.9873,215.7792,215.7792,400.0
2019-10-17 13:10:00,228.36,228.37,228.28,228.32,500.0,215.9211,215.9305,215.8454,215.8833,500.0
2019-10-17 13:15:00,228.15,228.4,228.03,228.4,1016.0,215.7225,215.9589,215.609,215.9589,1016.0
2019-10-17 13:20:00,228.29,228.52,228.2,228.52,1881.0,215.8549,216.0724,215.7698,216.0724,1881.0
2019-10-17 13:25:00,228.5,228.5,228.22,228.31,2300.0,216.0534,216.0534,215.7887,215.8738,2300.0
2019-10-17 13:30:00,228.44,228.62,228.41,228.41,600.0,215.9967,216.1669,215.9683,215.9683,600.0
2019-10-17 13:35:00,228.48,228.67,228.48,228.61,800.0,216.0345,216.2142,216.0345,216.1575,800.0
2019-10-17 13:40:00,228.48,228.76,228.47,228.49,853.0,216.0345,216.2993,216.0251,216.044,853.0
2019-10-17 13:45:00,228.65,228.8,228.47,228.8,500.0,216.1953,216.3371,216.0251,216.3371,500.0
2019-10-17 13:50:00,228.74,228.75,228.67,228.73,1000.0,216.2804,216.2898,216.2142,216.2709,1000.0
2019-10-17 13:55:00,228.68,228.8,228.63,228.79,1900.0,216.2236,216.3371,216.1764,216.3277,1900.0
2019-10-17 14:00:00,228.73,228.82,228.61,228.62,2403.0,216.2709,216.356,216.1575,216.1669,2403.0
2019-10-17 14:05:00,228.63,228.88,228.63,228.76,900.0,216.1764,216.4127,216.1764,216.2993,900.0
2019-10-17 14:10:00,228.93,229.11,228.75,229.05,1800.0,216.46,216.6302,216.2898,216.5735,1800.0
2019-10-17 14:15:00,229.05,229.29,229.05,229.29,500.0,216.5735,216.8004,216.5735,216.8004,500.0
2019-10-17 14:20:00,229.08,229.15,229.03,229.05,800.0,216.6019,216.668,216.5546,216.5735,800.0
2019-10-17 14:25:00,229.18,229.27,229.15,229.15,800.0,216.6964,216.7815,216.668,216.668,800.0
2019-10-17 14:30:00,229.03,229.14,228.87,228.87,1100.0,216.5546,216.6586,216.4033,216.4033,1100.0
2019-10-17 14:35:00,228.92,228.98,228.8,228.83,1225.0,216.4506,216.5073,216.3371,216.3655,1225.0
2019-10-17 14:40:00,228.82,228.82,228.76,228.79,500.0,216.356,216.356,216.2993,216.3277,500.0
2019-10-17 14:45:00,228.68,228.96,228.66,228.92,1400.0,216.2236,216.4884,216.2047,216.4506,1400.0
2019-10-17 14:50:00,229.08,229.08,228.84,228.84,700.0,216.6019,216.6019,216.3749,216.3749,700.0
2019-10-17 14:55:00,228.98,229.03,228.83,228.92,600.0,216.5073,216.5546,216.3655,216.4506,600.0
2019-10-17 15:00:00,228.91,228.93,228.61,228.66,1102.0,216.4411,216.46,216.1575,216.2047,1102.0
2019-10-17 15:05:00,228.69,228.69,228.47,228.64,901.0,216.2331,216.2331,216.0251,216.1858,901.0
2019-10-17 15:10:00,228.56,228.81,228.44,228.72,2273.0,216.1102,216.3466,215.9967,216.2615,2273.0
2019-10-17 15:15:00,228.89,228.89,228.68,228.78,1100.0,216.4222,216.4222,216.2236,216.3182,1100.0
2019-10-17 15:20:00,228.86,228.95,228.67,228.75,1711.0,216.3938,216.4789,216.2142,216.2898,1711.0
2019-10-17 15:25:00,228.83,228.95,228.71,228.95,1500.0,216.3655,216.4789,216.252,216.4789,1500.0
2019-10-17 15:30:00,229.05,229.21,228.98,229.13,1774.0,216.5735,216.7248,216.5073,216.6491,1774.0
2019-10-17 15:35:00,229.14,229.14,228.84,228.84,2100.0,216.6586,216.6586,216.3749,216.3749,2100.0
2019-10-17 15:40:00,228.81,228.92,228.74,228.82,3538.0,216.3466,216.4506,216.2804,216.356,3538.0
2019-10-17 15:45:00,228.87,228.99,228.74,228.83,3100.0,216.4033,216.5168,216.2804,216.3655,3100.0
2019-10-17 15:50:00,228.68,229.07,228.68,229.0,3825.0,216.2236,216.5924,216.2236,216.5262,3825.0
2019-10-17 15:55:00,228.86,229.11,228.6,228.9,10831.0,216.3938,216.6302,216.148,216.4317,10831.0
2019-10-18 09:30:00,228.07,228.07,227.66,227.66,32553.0,215.6469,215.6469,215.2592,215.2592,32553.0
2019-10-18 09:35:00,228.05,228.05,227.3,227.92,2000.0,215.628,215.628,214.9188,215.505,2000.0
2019-10-18 09:40:00,227.97,228.11,227.13,227.13,1400.0,215.5523,215.6847,214.7581,214.7581,1400.0
2019-10-18 09:45:00,227.45,227.45,226.76,227.02,1000.0,215.0606,215.0606,214.4082,214.6541,1000.0
2019-10-18 09:50:00,227.07,227.22,226.75,226.93,1546.0,214.7013,214.8432,214.3988,214.569,1546.0
2019-10-18 09:55:00,226.74,227.57,226.54,227.57,900.0,214.3893,215.1741,214.2002,215.1741,900.0
2019-10-18 10:00:00,227.29,227.46,225.82,225.97,1700.0,214.9094,215.0701,213.5194,213.6613,1700.0
2019-10-18 10:05:00,225.78,225.87,225.24,225.24,818.0,213.4816,213.5667,212.971,212.971,818.0
2019-10-18 10:10:00,225.73,225.73,225.16,225.27,600.0,213.4343,213.4343,212.8954,212.9994,600.0
2019-10-18 10:15:00,225.02,225.25,224.95,225.11,600.0,212.763,212.9805,212.6968,212.8481,600.0
2019-10-18 10:20:00,225.22,225.45,225.16,225.28,700.0,212.9521,213.1696,212.8954,213.0088,700.0
2019-10-18 10:25:00,225.23,225.25,224.59,224.97,1701.0,212.9616,212.9805,212.3564,212.7157,1701.0
2019-10-18 10:30:00,224.84,224.84,224.33,224.36,740.0,212.5928,212.5928,212.1106,212.139,740.0
2019-10-18 10:35:00,224.26,224.26,224.04,224.22,400.0,212.0444,212.0444,211.8364,212.0066,400.0
2019-10-18 10:40:00,223.67,223.67,222.94,223.45,2546.0,211.4865,211.4865,210.7963,211.2785,2546.0
2019-10-18 10:45:00,223.64,223.64,222.77,222.88,1092.0,211.4582,211.4582,210.6356,210.7396,1092.0
2019-10-18 10:50:00,223.03,223.74,223.03,223.31,4239.0,210.8814,211.5527,210.8814,211.1461,4239.0
2019-10-18 10:55:00,223.36,223.54,223.31,223.37,3266.0,211.1934,211.3636,211.1461,211.2029,3266.0
2019-10-18 11:00:00,223.7,224.3,223.7,224.17,1423.0,211.5149,212.0822,211.5149,211.9593,1423.0
2019-10-18 11:05:00,224.11,224.21,224.11,224.21,400.0,211.9026,211.9971,211.9026,211.9971,400.0
2019-10-18 11:10:00,223.97,224.69,223.95,224.69,954.0,211.7702,212.451,211.7513,212.451,954.0
2019-10-18 11:15:00,224.61,224.71,224.48,224.48,600.0,212.3753,212.4699,212.2524,212.2524,600.0
2019-10-18 11:20:00,224.38,224.83,224.18,224.83,1800.0,212.1579,212.5834,211.9688,212.5834,1800.0
2019-10-18 11:25:00,224.78,224.78,224.63,224.7,1200.0,212.5361,212.5361,212.3942,212.4604,1200.0
2019-10-18 11:30:00,224.64,224.64,224.2,224.2,700.0,212.4037,212.4037,211.9877,211.9877,700.0
2019-10-18 11:35:00,224.26,224.56,224.26,224.56,200.0,212.0444,212.3281,212.0444,212.3281,200.0
2019-10-18 11:40:00,224.33,224.59,224.33,224.5,700.0,212.1106,212.3564,212.1106,212.2713,700.0
2019-10-18 11:45:00,224.33,224.33,224.06,224.19,900.0,212.1106,212.1106,211.8553,211.9782,900.0
2019-10-18 11:50:00,224.02,224.2,223.67,223.92,1401.0,211.8175,211.9877,211.4865,211.7229,1401.0
2019-10-18 11:55:00,223.85,224.04,223.8,223.89,2400.0,211.6567,211.8364,211.6095,211.6946,2400.0
2019-10-18 12:00:00,223.84,223.96,223.78,223.92,1900.0,211.6473,211.7607,211.5905,211.7229,1900.0
2019-10-18 12:05:00,224.03,224.03,224.03,224.03,200.0,211.8269,211.8269,211.8269,211.8269,200.0
2019-10-18 12:10:00,224.03,224.03,224.03,224.03,0.0,211.8269,211.8269,211.8269,211.8269,0.0
2019-10-18 12:15:00,223.75,223.77,223.65,223.77,400.0,211.5622,211.5811,211.4676,211.5811,400.0
2019-10-18 12:20:00,223.35,223.72,223.15,223.72,3800.0,211.184,211.5338,210.9949,211.5338,3800.0
2019-10-18 12:25:00,223.72,223.77,223.59,223.69,800.0,211.5338,211.5811,211.4109,211.5055,800.0
2019-10-18 12:30:00,223.69,223.89,223.6,223.89,1423.0,211.5055,211.6946,211.4204,211.6946,1423.0
2019-10-18 12:35:00,223.86,224.18,223.86,224.15,1301.0,211.6662,211.9688,211.6662,211.9404,1301.0
2019-10-18 12:40:00,224.07,224.13,224.07,224.13,300.0,211.8648,211.9215,211.8648,211.9215,300.0
2019-10-18 12:45:00,224.2,224.39,224.2,224.39,1120.0,211.9877,212.1673,211.9877,212.1673,1120.0
2019-10-18 12:50:00,224.29,224.29,224.0,224.25,1474.0,212.0728,212.0728,211.7986,212.0349,1474.0
2019-10-18 12:55:00,224.32,224.46,224.32,224.34,400.0,212.1011,212.2335,212.1011,212.12,400.0
2019-10-18 13:00:00,224.41,224.73,224.41,224.73,500.0,212.1862,212.4888,212.1862,212.4888,500.0
2019-10-18 13:05:00,224.75,224.84,224.74,224.84,200.0,212.5077,212.5928,212.4983,212.5928,200.0
2019-10-18 13:10:00,225.0,225.2,224.86,225.2,900.0,212.7441,212.9332,212.6117,212.9332,900.0
2019-10-18 13:15:00,225.25,225.59,225.16,225.59,922.0,212.9805,213.302,212.8954,213.302,922.0
2019-10-18 13:20:00,225.66,225.66,225.36,225.55,900.0,213.3681,213.3681,213.0845,213.2641,900.0
2019-10-18 13:25:00,225.48,225.49,225.48,225.49,400.0,213.1979,213.2074,213.1979,213.2074,400.0
2019-10-18 13:30:00,225.51,225.56,225.44,225.44,2241.0,213.2263,213.2736,213.1601,213.1601,2241.0
2019-10-18 13:35:00,225.34,225.42,225.3,225.34,1405.0,213.0656,213.1412,213.0278,213.0656,1405.0
2019-10-18 13:40:00,225.34,225.36,225.18,225.29,2400.0,213.0656,213.0845,212.9143,213.0183,2400.0
2019-10-18 13:45:00,225.29,225.42,225.2,225.31,2000.0,213.0183,213.1412,212.9332,213.0372,2000.0
2019-10-18 13:50:00,225.38,225.38,225.15,225.22,1607.0,213.1034,213.1034,212.8859,212.9521,1607.0
2019-10-18 13:55:00,225.16,225.21,225.14,225.15,700.0,212.8954,212.9427,212.8765,212.8859,700.0
2019-10-18 14:00:00,225.21,225.21,224.96,225.07,700.0,212.9427,212.9427,212.7063,212.8103,700.0
2019-10-18 14:05:00,225.07,225.18,225.04,225.07,1400.0,212.8103,212.9143,212.7819,212.8103,1400.0
2019-10-18 14:10:00,225.0,225.07,224.87,224.88,3515.0,212.7441,212.8103,212.6212,212.6306,3515.0
2019-10-18 14:15:00,224.86,225.01,224.86,224.98,1878.0,212.6117,212.7535,212.6117,212.7252,1878.0
2019-10-18 14:20:00,225.11,225.11,224.92,225.05,530.0,212.8481,212.8481,212.6685,212.7914,530.0
2019-10-18 14:25:00,224.91,225.02,224.86,224.91,2110.0,212.659,212.763,212.6117,212.659,2110.0
2019-10-18 14:30:00,224.82,224.94,224.69,224.79,600.0,212.5739,212.6874,212.451,212.5455,600.0
2019-10-18 14:35:00,224.81,224.81,224.61,224.61,1050.0,212.5644,212.5644,212.3753,212.3753,1050.0
2019-10-18 14:40:00,224.65,224.69,224.62,224.68,718.0,212.4132,212.451,212.3848,212.4415,718.0
2019-10-18 14:45:00,224.59,224.59,224.47,224.54,602.0,212.3564,212.3564,212.243,212.3092,602.0
2019-10-18 14:50:00,224.52,224.63,224.45,224.55,1108.0,212.2902,212.3942,212.2241,212.3186,1108.0
2019-10-18 14:55:00,224.45,224.45,224.34,224.42,700.0,212.2241,212.2241,212.12,212.1957,700.0
2019-10-18 15:00:00,224.49,224.6,224.47,224.56,800.0,212.2619,212.3659,212.243,212.3281,800.0
2019-10-18 15:05:00,224.66,224.66,224.66,224.66,200.0,212.4226,212.4226,212.4226,212.4226,200.0
2019-10-18 15:10:00,224.66,224.75,224.62,224.75,1547.0,212.4226,212.5077,212.3848,212.5077,1547.0
2019-10-18 15:15:00,224.8,225.23,224.8,225.23,2926.0,212.555,212.9616,212.555,212.9616,2926.0
2019-10-18 15:20:00,225.2,225.3,225.13,225.17,1201.0,212.9332,213.0278,212.867,212.9048,1201.0
2019-10-18 15:25:00,225.11,225.11,224.99,225.01,1208.0,212.8481,212.8481,212.7346,212.7535,1208.0
2019-10-18 15:30:00,224.87,225.09,224.87,225.08,1700.0,212.6212,212.8292,212.6212,212.8197,1700.0
2019-10-18 15:35:00,225.1,225.23,225.1,225.15,2770.0,212.8386,212.9616,212.8386,212.8859,2770.0
2019-10-18 15:40:00,225.07,225.07,224.57,224.74,4800.0,212.8103,212.8103,212.3375,212.4983,4800.0
2019-10-18 15:45:00,224.65,224.73,224.58,224.62,1243.0,212.4132,212.4888,212.347,212.3848,1243.0
2019-10-18 15:50:00,224.76,224.89,224.69,224.89,2030.0,212.5172,212.6401,212.451,212.6401,2030.0
2019-10-18 15:55:00,224.88,224.88,224.43,224.54,13346.0,212.6306,212.6306,212.2051,212.3092,13346.0
2019-10-21 09:30:00,225.8,226.26,224.75,225.34,5990.0,213.5005,213.9355,212.5077,213.0656,5990.0
2019-10-21 09:35:00,224.81,225.6,224.56,224.57,2780.0,212.5644,213.3114,212.3281,212.3375,2780.0
2019-10-21 09:40:00,223.98,224.47,223.31,223.89,2849.0,211.7797,212.243,211.1461,211.6946,2849.0
2019-10-21 09:45:00,223.61,223.61,223.05,223.17,1000.0,211.4298,211.4298,210.9003,211.0138,1000.0
2019-10-21 09:50:00,222.87,223.4,222.5,223.4,2285.0,210.7301,211.2312,210.3803,211.2312,2285.0
2019-10-21 09:55:00,223.53,223.84,223.53,223.84,900.0,211.3542,211.6473,211.3542,211.6473,900.0
2019-10-21 10:00:00,224.08,224.18,223.89,223.98,1016.0,211.8742,211.9688,211.6946,211.7797,1016.0
2019-10-21 10:05:00,223.93,224.24,223.75,224.21,700.0,211.7324,212.0255,211.5622,211.9971,700.0
2019-10-21 10:10:00,224.2,224.3,223.73,223.73,1200.0,211.9877,212.0822,211.5433,211.5433,1200.0
2019-10-21 10:15:00,223.71,223.71,223.71,223.71,200.0,211.5244,211.5244,211.5244,211.5244,200.0
2019-10-21 10:20:00,223.7,224.09,223.69,224.09,800.0,211.5149,211.8837,211.5055,211.8837,800.0
2019-10-21 10:25:00,223.99,224.46,223.83,224.46,5800.0,211.7891,212.2335,211.6378,212.2335,5800.0
2019-10-21 10:30:00,224.48,225.22,224.37,224.77,7130.0,212.2524,212.9521,212.1484,212.5266,7130.0
2019-10-21 10:35:00,224.59,224.92,224.44,224.92,700.0,212.3564,212.6685,212.2146,212.6685,700.0
2019-10-21 10:40:00,224.69,224.69,224.48,224.48,1104.0,212.451,212.451,212.2524,212.2524,1104.0
2019-10-21 10:45:00,224.77,224.77,224.48,224.48,623.0,212.5266,212.5266,212.2524,212.2524,623.0
2019-10-21 10:50:00,224.21,224.32,224.14,224.26,1547.0,211.9971,212.1011,211.9309,212.0444,1547.0
2019-10-21 10:55:00,224.24,224.24,224.07,224.11,400.0,212.0255,212.0255,211.8648,211.9026,400.0
2019-10-21 11:00:00,223.97,224.27,223.75,224.16,800.0,211.7702,212.0539,211.5622,211.9498,800.0
2019-10-21 11:05:00,224.08,224.23,223.92,224.23,1407.0,211.8742,212.016,211.7229,212.016,1407.0
2019-10-21 11:10:00,224.17,224.71,224.14,224.71,1100.0,211.9593,212.4699,211.9309,212.4699,1100.0
2019-10-21 11:15:00,224.53,224.68,223.83,223.99,7899.0,212.2997,212.4415,211.6378,211.7891,7899.0
2019-10-21 11:20:00,224.36,224.56,224.36,224.54,400.0,212.139,212.3281,212.139,212.3092,400.0
2019-10-21 11:25:00,224.73,224.73,224.29,224.38,700.0,212.4888,212.4888,212.0728,212.1579,700.0
2019-10-21 11:30:00,224.49,224.49,224.19,224.3,300.0,212.2619,212.2619,211.9782,212.0822,300.0
2019-10-21 11:35:00,224.15,224.26,223.76,223.83,1488.0,211.9404,212.0444,211.5716,211.6378,1488.0
2019-10-21 11:40:00,224.05,224.2,223.81,223.82,1124.0,211.8458,211.9877,211.6189,211.6284,1124.0
2019-10-21 11:45:00,223.89,224.03,223.85,223.85,500.0,211.6946,211.8269,211.6567,211.6567,500.0
2019-10-21 11:50:00,223.77,223.97,223.77,223.95,500.0,211.5811,211.7702,211.5811,211.7513,500.0
2019-10-21 11:55:00,223.99,224.22,223.91,224.21,1200.0,211.7891,212.0066,211.7135,211.9971,1200.0
2019-10-21 12:00:00,224.21,224.21,223.84,223.87,1212.0,211.9971,211.9971,211.6473,211.6756,1212.0
2019-10-21 12:05:00,223.64,223.89,223.41,223.41,7900.0,211.4582,211.6946,211.2407,211.2407,7900.0
2019-10-21 12:10:00,223.43,224.26,223.03,224.03,17857.0,211.2596,212.0444,210.8814,211.8269,17857.0
2019-10-21 12:15:00,224.1,224.12,223.79,223.96,3632.0,211.8931,211.912,211.6,211.7607,3632.0
2019-10-21 12:20:00,223.82,223.85,223.61,223.77,3149.0,211.6284,211.6567,211.4298,211.5811,3149.0
2019-10-21 12:25:00,223.84,224.05,223.84,224.04,1271.0,211.6473,211.8458,211.6473,211.8364,1271.0
2019-10-21 12:30:00,224.04,224.33,223.88,224.32,5989.0,211.8364,212.1106,211.6851,212.1011,5989.0
2019-10-21 12:35:00,224.35,224.5,224.32,224.35,7769.0,212.1295,212.2713,212.1011,212.1295,7769.0
2019-10-21 12:40:00,224.45,224.82,224.45,224.77,3719.0,212.2241,212.5739,212.2241,212.5266,3719.0
2019-10-21 12:45:00,224.77,224.77,224.77,224.77,0.0,212.5266,212.5266,212.5266,212.5266,0.0
2019-10-21 12:50:00,224.81,224.81,224.53,224.75,900.0,212.5644,212.5644,212.2997,212.5077,900.0
2019-10-21 12:55:00,224.97,224.97,224.77,224.8,975.0,212.7157,212.7157,212.5266,212.555,975.0
2019-10-21 13:00:00,224.83,224.89,224.72,224.87,4200.0,212.5834,212.6401,212.4793,212.6212,4200.0
2019-10-21 13:05:00,224.87,224.87,224.63,224.63,500.0,212.6212,212.6212,212.3942,212.3942,500.0
2019-10-21 13:10:00,224.47,224.75,224.47,224.75,508.0,212.243,212.5077,212.243,212.5077,508.0
2019-10-21 13:15:00,224.68,224.68,224.68,224.68,100.0,212.4415,212.4415,212.4415,212.4415,100.0
2019-10-21 13:20:00,224.6,224.61,224.59,224.61,300.0,212.3659,212.3753,212.3564,212.3753,300.0
2019-10-21 13:25:00,224.59,225.12,224.59,225.12,1600.0,212.3564,212.8576,212.3564,212.8576,1600.0
2019-10-21 13:30:00,225.06,225.06,225.05,225.05,400.0,212.8008,212.8008,212.7914,212.7914,400.0
2019-10-21 13:35:00,224.99,224.99,224.79,224.79,1500.0,212.7346,212.7346,212.5455,212.5455,1500.0
2019-10-21 13:40:00,224.76,224.83,224.76,224.81,800.0,212.5172,212.5834,212.5172,212.5644,800.0
2019-10-21 13:45:00,224.78,225.23,224.78,225.13,2830.0,212.5361,212.9616,212.5361,212.867,2830.0
2019-10-21 13:50:00,225.14,225.28,225.14,225.28,600.0,212.8765,213.0088,212.8765,213.0088,600.0
2019-10-21 13:55:00,225.2,225.2,225.14,225.14,242.0,212.9332,212.9332,212.8765,212.8765,242.0
2019-10-21 14:00:00,225.33,225.33,225.28,225.28,500.0,213.0561,213.0561,213.0088,213.0088,500.0
2019-10-21 14:05:00,225.38,225.53,225.38,225.53,600.0,213.1034,213.2452,213.1034,213.2452,600.0
2019-10-21 14:10:00,225.47,225.56,225.47,225.56,545.0,213.1885,213.2736,213.1885,213.2736,545.0
2019-10-21 14:15:00,225.55,225.67,225.5,225.58,948.0,213.2641,213.3776,213.2169,213.2925,948.0
2019-10-21 14:20:00,225.6,225.6,225.6,225.6,100.0,213.3114,213.3114,213.3114,213.3114,100.0
2019-10-21 14:25:00,225.72,225.86,225.71,225.79,500.0,213.4249,213.5572,213.4154,213.4911,500.0
2019-10-21 14:30:00,225.84,225.89,225.84,225.89,200.0,213.5383,213.5856,213.5383,213.5856,200.0
2019-10-21 14:35:00,225.98,225.98,225.98,225.98,100.0,213.6707,213.6707,213.6707,213.6707,100.0
2019-10-21 14:40:00,226.01,226.01,225.85,225.87,860.0,213.6991,213.6991,213.5478,213.5667,860.0
2019-10-21 14:45:00,225.87,225.87,225.87,225.87,0.0,213.5667,213.5667,213.5667,213.5667,0.0
2019-10-21 14:50:00,225.82,226.04,225.77,226.04,800.0,213.5194,213.7274,213.4722,213.7274,800.0
2019-10-21 14:55:00,225.92,225.97,225.84,225.93,800.0,213.614,213.6613,213.5383,213.6234,800.0
2019-10-21 15:00:00,225.87,226.1,225.87,226.1,900.0,213.5667,213.7842,213.5667,213.7842,900.0
2019-10-21 15:05:00,226.01,226.04,225.88,225.88,1095.0,213.6991,213.7274,213.5762,213.5762,1095.0
2019-10-21 15:10:00,225.98,226.03,225.94,226.03,400.0,213.6707,213.718,213.6329,213.718,400.0
2019-10-21 15:15:00,226.04,226.09,225.87,225.87,608.0,213.7274,213.7747,213.5667,213.5667,608.0
2019-10-21 15:20:00,225.85,225.85,225.82,225.83,700.0,213.5478,213.5478,213.5194,213.5289,700.0
2019-10-21 15:25:00,225.82,226.04,225.82,225.93,916.0,213.5194,213.7274,213.5194,213.6234,916.0
2019-10-21 15:30:00,225.94,226.03,225.86,225.96,1914.0,213.6329,213.718,213.5572,213.6518,1914.0
2019-10-21 15:35:00,225.88,225.88,225.76,225.83,400.0,213.5762,213.5762,213.4627,213.5289,400.0
2019-10-21 15:40:00,225.84,225.96,225.81,225.82,3147.0,213.5383,213.6518,213.51,213.5194,3147.0
2019-10-21 15:45:00,225.75,225.96,225.73,225.81,2306.0,213.4532,213.6518,213.4343,213.51,2306.0
2019-10-21 15:50:00,225.87,226.05,225.8,226.05,3456.0,213.5667,213.7369,213.5005,213.7369,3456.0
2019-10-21 15:55:00,226.07,226.38,226.05,226.19,12921.0,213.7558,214.0489,213.7369,213.8693,12921.0
2019-10-22 09:30:00,226.15,226.85,225.59,226.03,3614.0,213.8315,214.4933,213.302,213.718,3614.0
2019-10-22 09:35:00,226.03,226.03,226.03,226.03,0.0,213.718,213.718,213.718,213.718,0.0
2019-10-22 09:40:00,225.96,226.41,225.96,226.39,733.0,213.6518,214.0773,213.6518,214.0584,733.0
2019-10-22 09:45:00,226.44,226.89,226.18,226.31,2900.0,214.1057,214.5311,213.8598,213.9827,2900.0
2019-10-22 09:50:00,226.31,226.62,226.09,226.26,2105.0,213.9827,214.2759,213.7747,213.9355,2105.0
2019-10-22 09:55:00,225.85,225.85,225.7,225.7,300.0,213.5478,213.5478,213.406,213.406,300.0
2019-10-22 10:00:00,225.71,225.77,224.38,224.67,6883.0,213.4154,213.4722,212.1579,212.4321,6883.0
2019-10-22 10:05:00,224.67,224.99,224.15,224.66,8739.0,212.4321,212.7346,211.9404,212.4226,8739.0
2019-10-22 10:10:00,224.66,224.66,224.66,224.66,0.0,212.4226,212.4226,212.4226,212.4226,0.0
2019-10-22 10:15:00,224.4,224.43,224.25,224.43,1700.0,212.1768,212.2051,212.0349,212.2051,1700.0
2019-10-22 10:20:00,224.39,224.64,223.86,223.87,1500.0,212.1673,212.4037,211.6662,211.6756,1500.0
2019-10-22 10:25:00,223.98,224.27,223.83,224.13,6154.0,211.7797,212.0539,211.6378,211.9215,6154.0
2019-10-22 10:30:00,224.26,224.44,224.11,224.11,2400.0,212.0444,212.2146,211.9026,211.9026,2400.0
2019-10-22 10:35:00,224.13,224.13,224.11,224.11,300.0,211.9215,211.9215,211.9026,211.9026,300.0
2019-10-22 10:40:00,223.96,223.96,223.61,223.72,1600.0,211.7607,211.7607,211.4298,211.5338,1600.0
2019-10-22 10:45:00,223.41,223.78,223.4,223.78,1344.0,211.2407,211.5905,211.2312,211.5905,1344.0
2019-10-22 10:50:00,223.78,224.11,223.77,224.06,2300.0,211.5905,211.9026,211.5811,211.8553,2300.0
2019-10-22 10:55:00,224.06,224.16,223.37,223.46,1400.0,211.8553,211.9498,211.2029,211.288,1400.0
2019-10-22 11:00:00,223.16,223.23,222.73,222.74,1600.0,211.0043,211.0705,210.5977,210.6072,1600.0
2019-10-22 11:05:00,222.74,223.11,222.64,222.91,1422.0,210.6072,210.957,210.5126,210.7679,1422.0
2019-10-22 11:10:00,222.6,222.6,221.83,221.83,1000.0,210.4748,210.4748,209.7468,209.7468,1000.0
2019-10-22 11:15:00,222.0,222.0,221.78,221.9,2145.0,209.9075,209.9075,209.6995,209.813,2145.0
2019-10-22 11:20:00,221.9,221.9,221.55,221.74,2547.0,209.813,209.813,209.482,209.6617,2547.0
2019-10-22 11:25:00,221.21,221.41,220.72,221.0,2957.0,209.1605,209.3496,208.6972,208.962,2957.0
2019-10-22 11:30:00,220.85,221.35,220.85,221.26,1000.0,208.8201,209.2929,208.8201,209.2078,1000.0
2019-10-22 11:35:00,221.38,221.55,221.19,221.53,2220.0,209.3213,209.482,209.1416,209.4631,2220.0
2019-10-22 11:40:00,221.53,221.73,221.53,221.73,875.0,209.4631,209.6522,209.4631,209.6522,875.0
2019-10-22 11:45:00,221.69,221.73,221.61,221.66,437.0,209.6144,209.6522,209.5387,209.586,437.0
2019-10-22 11:50:00,221.55,221.58,221.33,221.33,1726.0,209.482,209.5104,209.274,209.274,1726.0
2019-10-22 11:55:00,221.43,221.43,221.03,221.03,600.0,209.3686,209.3686,208.9903,208.9903,600.0
2019-10-22 12:00:00,220.92,221.1,220.92,221.02,800.0,208.8863,209.0565,208.8863,208.9809,800.0
2019-10-22 12:05:00,221.18,221.42,221.04,221.07,2412.0,209.1322,209.3591,208.9998,209.0282,2412.0
2019-10-22 12:10:00,221.13,221.14,221.0,221.0,2081.0,209.0849,209.0944,208.962,208.962,2081.0
2019-10-22 12:15:00,221.03,221.48,221.01,221.48,1609.0,208.9903,209.4158,208.9714,209.4158,1609.0
2019-10-22 12:20:00,221.55,221.55,221.12,221.23,900.0,209.482,209.482,209.0754,209.1794,900.0
2019-10-22 12:25:00,221.26,221.26,221.01,221.14,1100.0,209.2078,209.2078,208.9714,209.0944,1100.0
2019-10-22 12:30:00,221.39,221.39,221.17,221.17,799.0,209.3307,209.3307,209.1227,209.1227,799.0
2019-10-22 12:35:00,221.0,221.06,221.0,221.06,300.0,208.962,209.0187,208.962,209.0187,300.0
2019-10-22 12:40:00,221.01,221.09,220.88,220.88,1200.0,208.9714,209.0471,208.8485,208.8485,1200.0
2019-10-22 12:45:00,220.86,221.05,220.8,220.8,500.0,208.8296,209.0093,208.7729,208.7729,500.0
2019-10-22 12:50:00,220.85,221.05,220.72,220.88,3310.0,208.8201,209.0093,208.6972,208.8485,3310.0
2019-10-22 12:55:00,220.91,221.04,220.69,220.89,1100.0,208.8769,208.9998,208.6689,208.858,1100.0
2019-10-22 13:00:00,220.83,220.94,220.79,220.9,1759.0,208.8012,208.9052,208.7634,208.8674,1759.0
2019-10-22 13:05:00,220.81,220.81,220.75,220.77,503.0,208.7823,208.7823,208.7256,208.7445,503.0
2019-10-22 13:10:00,220.73,220.79,220.51,220.73,3225.0,208.7067,208.7634,208.4987,208.7067,3225.0
2019-10-22 13:15:00,220.62,220.62,220.49,220.5,1834.0,208.6027,208.6027,208.4798,208.4892,1834.0
2019-10-22 13:20:00,220.5,220.66,220.33,220.33,2300.0,208.4892,208.6405,208.3285,208.3285,2300.0
2019-10-22 13:25:00,220.27,220.44,219.59,220.11,15572.0,208.2717,208.4325,207.6288,208.1205,15572.0
2019-10-22 13:30:00,219.92,220.01,219.79,219.79,700.0,207.9408,208.0259,207.8179,207.8179,700.0
2019-10-22 13:35:00,219.83,220.04,219.75,219.86,4951.0,207.8557,208.0543,207.7801,207.8841,4951.0
2019-10-22 13:40:00,219.76,219.84,219.71,219.71,600.0,207.7895,207.8652,207.7422,207.7422,600.0
2019-10-22 13:45:00,219.62,219.62,219.28,219.28,1619.0,207.6571,207.6571,207.3357,207.3357,1619.0
2019-10-22 13:50:00,219.19,219.23,218.76,218.76,3511.0,207.2506,207.2884,206.844,206.844,3511.0
2019-10-22 13:55:00,218.65,218.65,218.13,218.15,4100.0,206.74,206.74,206.2483,206.2672,4100.0
2019-10-22 14:00:00,217.97,218.06,217.63,217.78,2887.0,206.097,206.1821,205.7755,205.9174,2887.0
2019-10-22 14:05:00,217.8,217.9,217.08,217.1,7011.0,205.9363,206.0308,205.2555,205.2744,7011.0
2019-10-22 14:10:00,217.1,217.1,216.4,216.47,16424.0,205.2744,205.2744,204.6125,204.6787,16424.0
2019-10-22 14:15:00,216.27,216.27,215.63,215.75,4825.0,204.4896,204.4896,203.8845,203.9979,4825.0
2019-10-22 14:20:00,215.94,216.08,215.49,215.8,7643.0,204.1776,204.31,203.7521,204.0452,7643.0
2019-10-22 14:25:00,215.9,217.21,215.81,217.21,13092.0,204.1398,205.3784,204.0547,205.3784,13092.0
2019-10-22 14:30:00,217.14,217.39,216.42,216.43,13943.0,205.3122,205.5486,204.6315,204.6409,13943.0
2019-10-22 14:35:00,216.41,217.48,216.41,217.04,6702.0,204.622,205.6337,204.622,205.2177,6702.0
2019-10-22 14:40:00,217.05,217.05,216.79,216.84,3184.0,205.2271,205.2271,204.9813,205.0286,3184.0
2019-10-22 14:45:00,216.94,217.06,216.52,216.52,4774.0,205.1231,205.2366,204.726,204.726,4774.0
2019-10-22 14:50:00,216.53,216.53,215.94,216.19,5600.0,204.7355,204.7355,204.1776,204.414,5600.0
2019-10-22 14:55:00,216.53,216.69,216.36,216.52,3651.0,204.7355,204.8867,204.5747,204.726,3651.0
2019-10-22 15:00:00,216.67,216.71,216.37,216.43,3539.0,204.8678,204.9057,204.5842,204.6409,3539.0
2019-10-22 15:05:00,216.56,216.93,216.56,216.63,6661.0,204.7638,205.1137,204.7638,204.83,6661.0
2019-10-22 15:10:00,216.56,216.61,216.37,216.52,4519.0,204.7638,204.8111,204.5842,204.726,4519.0
2019-10-22 15:15:00,216.46,216.57,216.08,216.38,3677.0,204.6693,204.7733,204.31,204.5936,3677.0
2019-10-22 15:20:00,216.28,216.61,216.28,216.51,1710.0,204.4991,204.8111,204.4991,204.7166,1710.0
2019-10-22 15:25:00,216.39,216.63,216.39,216.58,1967.0,204.6031,204.83,204.6031,204.7827,1967.0
2019-10-22 15:30:00,216.63,216.81,216.57,216.6,2700.0,204.83,205.0002,204.7733,204.8016,2700.0
2019-10-22 15:35:00,216.61,216.8,216.6,216.67,3806.0,204.8111,204.9908,204.8016,204.8678,3806.0
2019-10-22 15:40:00,216.71,216.8,216.45,216.49,3301.0,204.9057,204.9908,204.6598,204.6976,3301.0
2019-10-22 15:45:00,216.41,216.41,215.93,216.18,5402.0,204.622,204.622,204.1681,204.4045,5402.0
2019-10-22 15:50:00,216.22,216.27,215.94,216.08,15589.0,204.4423,204.4896,204.1776,204.31,15589.0
2019-10-22 15:55:00,216.11,216.49,216.11,216.38,26559.0,204.3383,204.6976,204.3383,204.5936,26559.0
2019-10-23 09:30:00,216.16,216.2,214.67,214.67,9897.0,204.3856,204.4234,202.9768,202.9768,9897.0
2019-10-23 09:35:00,214.34,215.32,214.11,214.41,9308.0,202.6648,203.5914,202.4473,202.7309,9308.0
2019-10-23 09:40:00,214.25,215.86,214.24,215.49,10754.0,202.5797,204.102,202.5702,203.7521,10754.0
2019-10-23 09:45:00,215.49,216.13,215.1,215.83,9118.0,203.7521,204.3572,203.3834,204.0736,9118.0
2019-10-23 09:50:00,215.69,216.79,215.69,216.53,2602.0,203.9412,204.9813,203.9412,204.7355,2602.0
2019-10-23 09:55:00,216.53,217.51,216.2,217.51,12445.0,204.7355,205.6621,204.4234,205.6621,12445.0
2019-10-23 10:00:00,216.67,217.99,216.67,217.6,2227.0,204.8678,206.1159,204.8678,205.7472,2227.0
2019-10-23 10:05:00,217.61,218.03,217.12,217.21,8016.0,205.7566,206.1538,205.2933,205.3784,8016.0
2019-10-23 10:10:00,217.17,217.22,216.67,216.68,2410.0,205.3406,205.3879,204.8678,204.8773,2410.0
2019-10-23 10:15:00,216.68,217.78,216.67,217.41,3170.0,204.8773,205.9174,204.8678,205.5675,3170.0
2019-10-23 10:20:00,217.41,217.41,216.82,217.09,4222.0,205.5675,205.5675,205.0097,205.265,4222.0
2019-10-23 10:25:00,217.05,217.44,216.7,217.21,2500.0,205.2271,205.5959,204.8962,205.3784,2500.0
2019-10-23 10:30:00,217.11,217.49,216.98,217.27,5543.0,205.2839,205.6432,205.1609,205.4352,5543.0
2019-10-23 10:35:00,217.27,217.27,216.72,216.97,6811.0,205.4352,205.4352,204.9151,205.1515,6811.0
2019-10-23 10:40:00,217.0,217.18,216.57,217.05,4118.0,205.1799,205.3501,204.7733,205.2271,4118.0
2019-10-23 10:45:00,216.97,217.28,216.96,217.15,7702.0,205.1515,205.4446,205.142,205.3217,7702.0
2019-10-23 10:50:00,217.02,217.19,216.78,217.0,7902.0,205.1988,205.3595,204.9718,205.1799,7902.0
2019-10-23 10:55:00,216.94,217.1,216.5,217.1,5689.0,205.1231,205.2744,204.7071,205.2744,5689.0
2019-10-23 11:00:00,217.19,217.33,216.87,216.88,15757.0,205.3595,205.4919,205.0569,205.0664,15757.0
2019-10-23 11:05:00,216.99,217.1,216.92,217.08,3052.0,205.1704,205.2744,205.1042,205.2555,3052.0
2019-10-23 11:10:00,217.02,217.11,216.89,216.89,6756.0,205.1988,205.2839,205.0759,205.0759,6756.0
2019-10-23 11:15:00,216.99,217.35,216.99,217.15,23411.0,205.1704,205.5108,205.1704,205.3217,23411.0
2019-10-23 11:20:00,217.15,217.36,217.05,217.12,22934.0,205.3217,205.5203,205.2271,205.2933,22934.0
2019-10-23 11:25:00,217.05,218.15,217.04,218.15,15895.0,205.2271,206.2672,205.2177,206.2672,15895.0
2019-10-23 11:30:00,218.27,218.73,218.13,218.2,6434.0,206.3807,206.8156,206.2483,206.3145,6434.0
2019-10-23 11:35:00,218.17,218.2,217.96,218.11,11737.0,206.2861,206.3145,206.0876,206.2294,11737.0
2019-10-23 11:40:00,218.08,218.21,217.92,218.08,6909.0,206.201,206.324,206.0497,206.201,6909.0
2019-10-23 11:45:00,218.23,218.34,218.0,218.08,6143.0,206.3429,206.4469,206.1254,206.201,6143.0
2019-10-23 11:50:00,218.08,218.08,217.84,217.84,4712.0,206.201,206.201,205.9741,205.9741,4712.0
2019-10-23 11:55:00,217.83,217.99,217.83,217.86,2338.0,205.9646,206.1159,205.9646,205.993,2338.0
2019-10-23 12:00:00,217.78,218.01,217.64,217.96,6817.0,205.9174,206.1348,205.785,206.0876,6817.0
2019-10-23 12:05:00,217.87,217.87,217.7,217.83,10087.0,206.0025,206.0025,205.8417,205.9646,10087.0
2019-10-23 12:10:00,217.81,217.83,217.61,217.72,2858.0,205.9457,205.9646,205.7566,205.8606,2858.0
2019-10-23 12:15:00,217.69,217.87,217.68,217.73,4450.0,205.8323,206.0025,205.8228,205.8701,4450.0
2019-10-23 12:20:00,217.68,217.78,216.74,216.74,3075.0,205.8228,205.9174,204.934,204.934,3075.0
2019-10-23 12:25:00,216.65,216.91,216.52,216.72,4265.0,204.8489,205.0948,204.726,204.9151,4265.0
2019-10-23 12:30:00,216.69,217.27,216.62,217.27,4400.0,204.8867,205.4352,204.8206,205.4352,4400.0
2019-10-23 12:35:00,217.38,217.74,217.24,217.74,3160.0,205.5392,205.8796,205.4068,205.8796,3160.0
2019-10-23 12:40:00,217.75,217.82,217.34,217.61,7058.0,205.889,205.9552,205.5013,205.7566,7058.0
2019-10-23 12:45:00,217.71,217.85,217.61,217.61,3000.0,205.8512,205.9836,205.7566,205.7566,3000.0
2019-10-23 12:50:00,217.69,217.73,217.55,217.7,4367.0,205.8323,205.8701,205.6999,205.8417,4367.0
2019-10-23 12:55:00,217.62,217.78,217.57,217.63,3400.0,205.7661,205.9174,205.7188,205.7755,3400.0
2019-10-23 13:00:00,217.63,217.68,217.54,217.57,8246.0,205.7755,205.8228,205.6904,205.7188,8246.0
2019-10-23 13:05:00,217.55,217.64,217.24,217.24,2504.0,205.6999,205.785,205.4068,205.4068,2504.0
2019-10-23 13:10:00,217.17,217.19,216.87,216.97,1100.0,205.3406,205.3595,205.0569,205.1515,1100.0
2019-10-23 13:15:00,216.86,216.88,216.63,216.78,1706.0,205.0475,205.0664,204.83,204.9718,1706.0
2019-10-23 13:20:00,216.84,216.84,216.59,216.76,2200.0,205.0286,205.0286,204.7922,204.9529,2200.0
2019-10-23 13:25:00,216.71,216.84,216.71,216.73,5741.0,204.9057,205.0286,204.9057,204.9246,5741.0
2019-10-23 13:30:00,216.76,216.76,216.65,216.68,1692.0,204.9529,204.9529,204.8489,204.8773,1692.0
2019-10-23 13:35:00,216.7,216.87,216.65,216.7,5860.0,204.8962,205.0569,204.8489,204.8962,5860.0
2019-10-23 13:40:00,216.71,216.82,216.66,216.71,12862.0,204.9057,205.0097,204.8584,204.9057,12862.0
2019-10-23 13:45:00,216.63,217.13,216.62,217.12,4051.0,204.83,205.3028,204.8206,205.2933,4051.0
2019-10-23 13:50:00,217.16,217.38,216.97,216.97,7793.0,205.3311,205.5392,205.1515,205.1515,7793.0
2019-10-23 13:55:00,217.1,217.18,216.97,217.06,3000.0,205.2744,205.3501,205.1515,205.2366,3000.0
2019-10-23 14:00:00,217.05,217.05,216.8,217.01,2342.0,205.2271,205.2271,204.9908,205.1893,2342.0
2019-10-23 14:05:00,216.97,217.26,216.97,217.16,3253.0,205.1515,205.4257,205.1515,205.3311,3253.0
2019-10-23 14:10:00,217.17,217.17,216.94,217.0,3875.0,205.3406,205.3406,205.1231,205.1799,3875.0
2019-10-23 14:15:00,217.02,217.02,216.78,216.88,2939.0,205.1988,205.1988,204.9718,205.0664,2939.0
2019-10-23 14:20:00,216.76,216.98,216.69,216.97,2787.0,204.9529,205.1609,204.8867,205.1515,2787.0
2019-10-23 14:25:00,216.97,216.98,216.72,216.93,2513.0,205.1515,205.1609,204.9151,205.1137,2513.0
2019-10-23 14:30:00,217.11,217.11,216.94,216.99,5205.0,205.2839,205.2839,205.1231,205.1704,5205.0
2019-10-23 14:35:00,217.05,217.07,216.78,216.85,2977.0,205.2271,205.246,204.9718,205.038,2977.0
2019-10-23 14:40:00,216.96,217.08,216.85,216.92,2692.0,205.142,205.2555,205.038,205.1042,2692.0
2019-10-23 14:45:00,216.95,216.95,216.64,216.64,22930.0,205.1326,205.1326,204.8395,204.8395,22930.0
2019-10-23 14:50:00,216.72,217.26,216.66,217.25,5300.0,204.9151,205.4257,204.8584,205.4162,5300.0
2019-10-23 14:55:00,217.35,217.44,217.02,217.14,9329.0,205.5108,205.5959,205.1988,205.3122,9329.0
2019-10-23 15:00:00,217.2,217.26,217.14,217.16,5561.0,205.369,205.4257,205.3122,205.3311,5561.0
2019-10-23 15:05:00,217.16,217.16,216.94,216.98,6091.0,205.3311,205.3311,205.1231,205.1609,6091.0
2019-10-23 15:10:00,217.01,217.02,216.91,216.98,3803.0,205.1893,205.1988,205.0948,205.1609,3803.0
2019-10-23 15:15:00,217.01,217.2,216.98,217.2,4972.0,205.1893,205.369,205.1609,205.369,4972.0
2019-10-23 15:20:00,217.2,217.28,217.07,217.2,5325.0,205.369,205.4446,205.246,205.369,5325.0
2019-10-23 15:25:00,217.2,217.58,217.17,217.54,9969.0,205.369,205.7283,205.3406,205.6904,9969.0
2019-10-23 15:30:00,217.51,217.67,217.32,217.59,7214.0,205.6621,205.8134,205.4824,205.7377,7214.0
2019-10-23 15:35:00,217.61,217.66,217.41,217.47,13406.0,205.7566,205.8039,205.5675,205.6243,13406.0
2019-10-23 15:40:00,217.5,217.68,217.48,217.56,10170.0,205.6526,205.8228,205.6337,205.7094,10170.0
2019-10-23 15:45:00,217.59,217.7,217.48,217.61,11801.0,205.7377,205.8417,205.6337,205.7566,11801.0
2019-10-23 15:50:00,217.66,218.17,217.6,218.01,15774.0,205.8039,206.2861,205.7472,206.1348,15774.0
2019-10-23 15:55:00,218.05,218.4,217.96,218.38,49596.0,206.1727,206.5036,206.0876,206.4847,49596.0
2019-10-24 09:30:00,219.18,219.85,218.86,219.84,3369.0,207.2411,207.8746,206.9385,207.8652,3369.0
2019-10-24 09:35:00,219.87,220.84,219.86,220.29,1000.0,207.8935,208.8107,207.8841,208.2907,1000.0
2019-10-24 09:40:00,220.77,220.8,220.26,220.52,1326.0,208.7445,208.7729,208.2623,208.5081,1326.0
2019-10-24 09:45:00,220.95,221.35,220.95,221.22,890.0,208.9147,209.2929,208.9147,209.17,890.0
2019-10-24 09:50:00,220.97,221.84,220.97,221.77,1700.0,208.9336,209.7562,208.9336,209.69,1700.0
2019-10-24 09:55:00,221.74,222.3,221.43,222.3,7200.0,209.6617,210.1912,209.3686,210.1912,7200.0
2019-10-24 10:00:00,222.3,222.3,221.56,222.1,2485.0,210.1912,210.1912,209.4915,210.0021,2485.0
2019-10-24 10:05:00,222.03,222.43,221.98,222.25,2300.0,209.9359,210.3141,209.8886,210.1439,2300.0
2019-10-24 10:10:00,222.11,222.11,221.14,221.43,1700.0,210.0115,210.0115,209.0944,209.3686,1700.0
2019-10-24 10:15:00,221.45,221.45,220.97,221.0,1200.0,209.3875,209.3875,208.9336,208.962,1200.0
2019-10-24 10:20:00,221.12,221.12,221.12,221.12,100.0,209.0754,209.0754,209.0754,209.0754,100.0
2019-10-24 10:25:00,221.26,221.61,221.14,221.42,1749.0,209.2078,209.5387,209.0944,209.3591,1749.0
2019-10-24 10:30:00,221.42,221.58,221.28,221.41,820.0,209.3591,209.5104,209.2267,209.3496,820.0
2019-10-24 10:35:00,221.42,221.42,221.07,221.07,1685.0,209.3591,209.3591,209.0282,209.0282,1685.0
2019-10-24 10:40:00,221.36,221.77,221.28,221.62,1380.0,209.3024,209.69,209.2267,209.5482,1380.0
2019-10-24 10:45:00,221.57,221.81,221.57,221.81,300.0,209.5009,209.7279,209.5009,209.7279,300.0
2019-10-24 10:50:00,221.83,222.17,221.83,222.16,500.0,209.7468,210.0682,209.7468,210.0588,500.0
2019-10-24 10:55:00,222.11,222.38,222.02,222.38,1000.0,210.0115,210.2668,209.9264,210.2668,1000.0
2019-10-24 11:00:00,222.48,222.83,222.48,222.76,1100.0,210.3614,210.6923,210.3614,210.6261,1100.0
2019-10-24 11:05:00,222.95,222.97,222.95,222.97,400.0,210.8058,210.8247,210.8058,210.8247,400.0
2019-10-24 11:10:00,222.85,223.0,222.72,223.0,501.0,210.7112,210.853,210.5883,210.853,501.0
2019-10-24 11:15:00,222.92,222.96,222.91,222.96,411.0,210.7774,210.8152,210.7679,210.8152,411.0
2019-10-24 11:20:00,223.01,223.12,223.01,223.12,399.0,210.8625,210.9665,210.8625,210.9665,399.0
2019-10-24 11:25:00,223.0,223.29,222.98,223.22,1673.0,210.853,211.1272,210.8341,211.0611,1673.0
2019-10-24 11:30:00,223.41,223.48,223.17,223.17,1300.0,211.2407,211.3069,211.0138,211.0138,1300.0
2019-10-24 11:35:00,223.21,223.21,223.13,223.13,700.0,211.0516,211.0516,210.976,210.976,700.0
2019-10-24 11:40:00,223.16,223.32,223.1,223.32,1000.0,211.0043,211.1556,210.9476,211.1556,1000.0
2019-10-24 11:45:00,223.55,223.99,223.55,223.99,500.0,211.3731,211.7891,211.3731,211.7891,500.0
2019-10-24 11:50:00,224.03,224.11,223.75,224.02,2513.0,211.8269,211.9026,211.5622,211.8175,2513.0
2019-10-24 11:55:00,223.99,224.07,223.18,223.43,4192.0,211.7891,211.8648,211.0232,211.2596,4192.0
2019-10-24 12:00:00,223.51,223.7,223.51,223.7,701.0,211.3353,211.5149,211.3353,211.5149,701.0
2019-10-24 12:05:00,223.47,223.47,222.94,223.04,2451.0,211.2974,211.2974,210.7963,210.8909,2451.0
2019-10-24 12:10:00,222.96,222.96,222.57,222.57,700.0,210.8152,210.8152,210.4465,210.4465,700.0
2019-10-24 12:15:00,222.55,222.55,222.08,222.25,733.0,210.4275,210.4275,209.9831,210.1439,733.0
2019-10-24 12:20:00,222.38,222.45,222.2,222.2,1905.0,210.2668,210.333,210.0966,210.0966,1905.0
2019-10-24 12:25:00,222.36,222.42,222.14,222.19,1650.0,210.2479,210.3046,210.0399,210.0872,1650.0
2019-10-24 12:30:00,222.21,222.39,222.2,222.35,1300.0,210.1061,210.2763,210.0966,210.2384,1300.0
2019-10-24 12:35:00,222.37,222.57,222.37,222.57,986.0,210.2574,210.4465,210.2574,210.4465,986.0
2019-10-24 12:40:00,222.64,222.96,222.64,222.96,1900.0,210.5126,210.8152,210.5126,210.8152,1900.0
2019-10-24 12:45:00,222.86,222.86,222.8,222.81,1088.0,210.7207,210.7207,210.6639,210.6734,1088.0
2019-10-24 12:50:00,222.8,222.89,222.76,222.87,856.0,210.6639,210.749,210.6261,210.7301,856.0
2019-10-24 12:55:00,223.02,223.02,222.64,222.64,700.0,210.8719,210.8719,210.5126,210.5126,700.0
2019-10-24 13:00:00,222.76,222.76,222.34,222.35,1400.0,210.6261,210.6261,210.229,210.2384,1400.0
2019-10-24 13:05:00,222.33,222.33,221.74,221.74,900.0,210.2195,210.2195,209.6617,209.6617,900.0
2019-10-24 13:10:00,221.7,221.81,221.66,221.73,1500.0,209.6238,209.7279,209.586,209.6522,1500.0
2019-10-24 13:15:00,221.75,221.75,221.51,221.71,1037.0,209.6711,209.6711,209.4442,209.6333,1037.0
2019-10-24 13:20:00,221.73,221.73,221.63,221.7,1000.0,209.6522,209.6522,209.5577,209.6238,1000.0
2019-10-24 13:25:00,221.64,221.64,221.46,221.48,1300.0,209.5671,209.5671,209.3969,209.4158,1300.0
2019-10-24 13:30:00,221.47,221.63,221.19,221.19,2528.0,209.4064,209.5577,209.1416,209.1416,2528.0
2019-10-24 13:35:00,221.24,221.5,221.08,221.5,2100.0,209.1889,209.4347,209.0376,209.4347,2100.0
2019-10-24 13:40:00,221.38,221.47,221.09,221.09,1600.0,209.3213,209.4064,209.0471,209.0471,1600.0
2019-10-24 13:45:00,221.02,221.23,221.02,221.22,1400.0,208.9809,209.1794,208.9809,209.17,1400.0
2019-10-24 13:50:00,221.0,221.22,220.74,220.74,1365.0,208.962,209.17,208.7161,208.7161,1365.0
2019-10-24 13:55:00,220.75,220.99,220.75,220.95,1811.0,208.7256,208.9525,208.7256,208.9147,1811.0
2019-10-24 14:00:00,220.94,221.24,220.84,221.17,2000.0,208.9052,209.1889,208.8107,209.1227,2000.0
2019-10-24 14:05:00,221.21,221.26,221.09,221.1,1400.0,209.1605,209.2078,209.0471,209.0565,1400.0
2019-10-24 14:10:00,221.11,221.27,221.07,221.07,2001.0,209.066,209.2173,209.0282,209.0282,2001.0
2019-10-24 14:15:00,221.07,221.23,220.98,221.23,2702.0,209.0282,209.1794,208.9431,209.1794,2702.0
2019-10-24 14:20:00,221.29,221.46,221.19,221.4,2730.0,209.2362,209.3969,209.1416,209.3402,2730.0
2019-10-24 14:25:00,221.35,221.5,221.15,221.18,2100.0,209.2929,209.4347,209.1038,209.1322,2100.0
2019-10-24 14:30:00,221.15,221.23,221.06,221.16,2700.0,209.1038,209.1794,209.0187,209.1133,2700.0
2019-10-24 14:35:00,221.16,221.22,221.05,221.17,2000.0,209.1133,209.17,209.0093,209.1227,2000.0
2019-10-24 14:40:00,221.13,221.2,221.05,221.16,1557.0,209.0849,209.1511,209.0093,209.1133,1557.0
2019-10-24 14:45:00,221.1,221.15,221.03,221.12,1400.0,209.0565,209.1038,208.9903,209.0754,1400.0
2019-10-24 14:50:00,221.06,221.17,221.06,221.14,1700.0,209.0187,209.1227,209.0187,209.0944,1700.0
2019-10-24 14:55:00,221.09,221.23,221.07,221.17,2950.0,209.0471,209.1794,209.0282,209.1227,2950.0
2019-10-24 15:00:00,221.17,221.4,221.1,221.4,7749.0,209.1227,209.3402,209.0565,209.3402,7749.0
2019-10-24 15:05:00,221.39,221.4,221.19,221.19,1701.0,209.3307,209.3402,209.1416,209.1416,1701.0
2019-10-24 15:10:00,221.15,221.26,221.15,221.24,850.0,209.1038,209.2078,209.1038,209.1889,850.0
2019-10-24 15:15:00,221.24,221.27,221.21,221.21,420.0,209.1889,209.2173,209.1605,209.1605,420.0
2019-10-24 15:20:00,221.17,221.5,221.17,221.5,2404.0,209.1227,209.4347,209.1227,209.4347,2404.0
2019-10-24 15:25:00,221.58,221.8,221.58,221.75,800.0,209.5104,209.7184,209.5104,209.6711,800.0
2019-10-24 15:30:00,221.95,222.16,221.87,222.12,2461.0,209.8602,210.0588,209.7846,210.021,2461.0
2019-10-24 15:35:00,222.08,222.44,222.08,222.44,3839.0,209.9831,210.3235,209.9831,210.3235,3839.0
2019-10-24 15:40:00,222.46,222.59,222.21,222.21,4064.0,210.3424,210.4654,210.1061,210.1061,4064.0
2019-10-24 15:45:00,222.21,222.46,222.2,222.43,2561.0,210.1061,210.3424,210.0966,210.3141,2561.0
2019-10-24 15:50:00,222.46,222.69,222.45,222.45,5007.0,210.3424,210.5599,210.333,210.333,5007.0
2019-10-24 15:55:00,222.57,222.68,222.4,222.6,15375.0,210.4465,210.5505,210.2857,210.4748,15375.0
2019-10-25 09:30:00,221.86,222.66,221.86,222.66,3093.0,209.7751,210.5316,209.7751,210.5316,3093.0
2019-10-25 09:35:00,223.03,223.34,223.03,223.34,300.0,210.8814,211.1745,210.8814,211.1745,300.0
2019-10-25 09:40:00,222.55,222.55,221.28,221.4,2300.0,210.4275,210.4275,209.2267,209.3402,2300.0
2019-10-25 09:45:00,221.56,222.59,221.56,222.59,1102.0,209.4915,210.4654,209.4915,210.4654,1102.0
2019-10-25 09:50:00,222.65,222.8,222.31,222.71,2300.0,210.5221,210.6639,210.2006,210.5788,2300.0
2019-10-25 09:55:00,222.58,223.52,222.42,223.03,1630.0,210.4559,211.3447,210.3046,210.8814,1630.0
2019-10-25 10:00:00,222.92,223.59,222.7,223.58,4522.0,210.7774,211.4109,210.5694,211.4014,4522.0
2019-10-25 10:05:00,223.56,223.91,223.53,223.89,2100.0,211.3825,211.7135,211.3542,211.6946,2100.0
2019-10-25 10:10:00,223.97,224.13,223.91,224.11,2257.0,211.7702,211.9215,211.7135,211.9026,2257.0
2019-10-25 10:15:00,223.72,223.72,223.35,223.6,1165.0,211.5338,211.5338,211.184,211.4204,1165.0
2019-10-25 10:20:00,223.68,223.86,223.67,223.79,600.0,211.496,211.6662,211.4865,211.6,600.0
2019-10-25 10:25:00,223.43,223.72,223.43,223.45,307.0,211.2596,211.5338,211.2596,211.2785,307.0
2019-10-25 10:30:00,223.5,223.63,223.25,223.25,1601.0,211.3258,211.4487,211.0894,211.0894,1601.0
2019-10-25 10:35:00,223.43,223.64,223.22,223.29,1802.0,211.2596,211.4582,211.0611,211.1272,1802.0
2019-10-25 10:40:00,223.22,223.53,223.18,223.53,1048.0,211.0611,211.3542,211.0232,211.3542,1048.0
2019-10-25 10:45:00,223.51,223.8,223.5,223.8,911.0,211.3353,211.6095,211.3258,211.6095,911.0
2019-10-25 10:50:00,224.25,224.25,223.84,223.97,738.0,212.0349,212.0349,211.6473,211.7702,738.0
2019-10-25 10:55:00,223.95,224.01,223.63,223.63,1026.0,211.7513,211.808,211.4487,211.4487,1026.0
2019-10-25 11:00:00,223.56,223.56,223.27,223.4,924.0,211.3825,211.3825,211.1083,211.2312,924.0
2019-10-25 11:05:00,223.23,223.38,223.19,223.19,305.0,211.0705,211.2123,211.0327,211.0327,305.0
2019-10-25 11:10:00,222.98,223.17,222.9,223.17,300.0,210.8341,211.0138,210.7585,211.0138,300.0
2019-10-25 11:15:00,223.37,223.39,223.19,223.2,1794.0,211.2029,211.2218,211.0327,211.0421,1794.0
2019-10-25 11:20:00,223.23,223.23,223.23,223.23,100.0,211.0705,211.0705,211.0705,211.0705,100.0
2019-10-25 11:25:00,223.04,223.29,222.88,222.88,845.0,210.8909,211.1272,210.7396,210.7396,845.0
2019-10-25 11:30:00,222.81,223.07,222.66,223.06,1300.0,210.6734,210.9192,210.5316,210.9098,1300.0
2019-10-25 11:35:00,223.15,223.15,222.95,222.95,300.0,210.9949,210.9949,210.8058,210.8058,300.0
2019-10-25 11:40:00,223.26,223.51,223.26,223.51,518.0,211.0989,211.3353,211.0989,211.3353,518.0
2019-10-25 11:45:00,223.53,223.63,223.49,223.61,808.0,211.3542,211.4487,211.3163,211.4298,808.0
2019-10-25 11:50:00,223.52,223.65,223.5,223.64,1602.0,211.3447,211.4676,211.3258,211.4582,1602.0
2019-10-25 11:55:00,223.52,223.53,223.5,223.5,400.0,211.3447,211.3542,211.3258,211.3258,400.0
2019-10-25 12:00:00,223.5,223.57,223.07,223.07,900.0,211.3258,211.392,210.9192,210.9192,900.0
2019-10-25 12:05:00,222.78,222.78,222.58,222.58,200.0,210.645,210.645,210.4559,210.4559,200.0
2019-10-25 12:10:00,222.59,223.04,222.58,223.03,1336.0,210.4654,210.8909,210.4559,210.8814,1336.0
2019-10-25 12:15:00,222.93,222.96,222.69,222.81,700.0,210.7868,210.8152,210.5599,210.6734,700.0
2019-10-25 12:20:00,222.86,222.86,222.76,222.76,500.0,210.7207,210.7207,210.6261,210.6261,500.0
2019-10-25 12:25:00,222.7,222.81,222.7,222.81,660.0,210.5694,210.6734,210.5694,210.6734,660.0
2019-10-25 12:30:00,222.84,222.84,222.71,222.71,500.0,210.7018,210.7018,210.5788,210.5788,500.0
2019-10-25 12:35:00,222.86,222.93,222.68,222.86,2178.0,210.7207,210.7868,210.5505,210.7207,2178.0
2019-10-25 12:40:00,222.97,223.16,222.97,223.16,300.0,210.8247,211.0043,210.8247,211.0043,300.0
2019-10-25 12:45:00,223.18,223.18,222.82,223.02,2140.0,211.0232,211.0232,210.6828,210.8719,2140.0
2019-10-25 12:50:00,223.16,223.47,223.15,223.47,3184.0,211.0043,211.2974,210.9949,211.2974,3184.0
2019-10-25 12:55:00,223.56,223.66,223.46,223.47,400.0,211.3825,211.4771,211.288,211.2974,400.0
2019-10-25 13:00:00,223.51,223.51,223.46,223.47,215.0,211.3353,211.3353,211.288,211.2974,215.0
2019-10-25 13:05:00,223.33,223.33,223.32,223.32,200.0,211.1651,211.1651,211.1556,211.1556,200.0
2019-10-25 13:10:00,223.39,223.58,223.36,223.44,1012.0,211.2218,211.4014,211.1934,211.2691,1012.0
2019-10-25 13:15:00,223.37,223.48,223.34,223.48,400.0,211.2029,211.3069,211.1745,211.3069,400.0
2019-10-25 13:20:00,223.56,223.88,223.56,223.88,1602.0,211.3825,211.6851,211.3825,211.6851,1602.0
2019-10-25 13:25:00,223.72,223.72,223.62,223.71,600.0,211.5338,211.5338,211.4393,211.5244,600.0
2019-10-25 13:30:00,223.65,223.65,223.54,223.55,1748.0,211.4676,211.4676,211.3636,211.3731,1748.0
2019-10-25 13:35:00,223.49,223.77,223.49,223.61,1668.0,211.3163,211.5811,211.3163,211.4298,1668.0
2019-10-25 13:40:00,223.64,223.88,223.64,223.82,749.0,211.4582,211.6851,211.4582,211.6284,749.0
2019-10-25 13:45:00,223.89,223.95,223.85,223.95,700.0,211.6946,211.7513,211.6567,211.7513,700.0
2019-10-25 13:50:00,223.93,223.93,223.68,223.84,1452.0,211.7324,211.7324,211.496,211.6473,1452.0
2019-10-25 13:55:00,223.9,223.9,223.73,223.73,564.0,211.704,211.704,211.5433,211.5433,564.0
2019-10-25 14:00:00,223.62,223.74,223.37,223.44,1373.0,211.4393,211.5527,211.2029,211.2691,1373.0
2019-10-25 14:05:00,223.38,223.41,223.16,223.26,724.0,211.2123,211.2407,211.0043,211.0989,724.0
2019-10-25 14:10:00,223.5,223.5,223.26,223.26,708.0,211.3258,211.3258,211.0989,211.0989,708.0
2019-10-25 14:15:00,223.24,223.24,223.12,223.18,567.0,211.08,211.08,210.9665,211.0232,567.0
2019-10-25 14:20:00,223.15,223.16,223.12,223.16,314.0,210.9949,211.0043,210.9665,211.0043,314.0
2019-10-25 14:25:00,223.09,223.09,222.97,222.97,700.0,210.9381,210.9381,210.8247,210.8247,700.0
2019-10-25 14:30:00,223.02,223.02,222.83,222.83,603.0,210.8719,210.8719,210.6923,210.6923,603.0
2019-10-25 14:35:00,222.59,222.76,222.55,222.76,700.0,210.4654,210.6261,210.4275,210.6261,700.0
2019-10-25 14:40:00,222.64,222.82,222.61,222.82,600.0,210.5126,210.6828,210.4843,210.6828,600.0
2019-10-25 14:45:00,222.82,222.82,222.7,222.75,700.0,210.6828,210.6828,210.5694,210.6167,700.0
2019-10-25 14:50:00,222.78,222.9,222.69,222.86,1100.0,210.645,210.7585,210.5599,210.7207,1100.0
2019-10-25 14:55:00,222.99,223.09,222.99,223.06,602.0,210.8436,210.9381,210.8436,210.9098,602.0
2019-10-25 15:00:00,222.97,223.11,222.93,222.93,2138.0,210.8247,210.957,210.7868,210.7868,2138.0
2019-10-25 15:05:00,222.93,222.93,222.78,222.78,1600.0,210.7868,210.7868,210.645,210.645,1600.0
2019-10-25 15:10:00,222.69,222.75,222.68,222.74,7201.0,210.5599,210.6167,210.5505,210.6072,7201.0
2019-10-25 15:15:00,222.67,222.77,222.58,222.73,1101.0,210.541,210.6356,210.4559,210.5977,1101.0
2019-10-25 15:20:00,222.82,222.89,222.78,222.84,5120.0,210.6828,210.749,210.645,210.7018,5120.0
2019-10-25 15:25:00,222.87,222.89,222.78,222.83,2729.0,210.7301,210.749,210.645,210.6923,2729.0
2019-10-25 15:30:00,222.87,222.89,222.73,222.73,4600.0,210.7301,210.749,210.5977,210.5977,4600.0
2019-10-25 15:35:00,222.78,222.78,222.48,222.48,4847.0,210.645,210.645,210.3614,210.3614,4847.0
2019-10-25 15:40:00,222.43,222.54,222.3,222.32,3018.0,210.3141,210.4181,210.1912,210.2101,3018.0
2019-10-25 15:45:00,222.33,222.45,222.09,222.09,2301.0,210.2195,210.333,209.9926,209.9926,2301.0
2019-10-25 15:50:00,222.03,222.18,222.02,222.07,5327.0,209.9359,210.0777,209.9264,209.9737,5327.0
2019-10-25 15:55:00,222.07,222.36,222.07,222.11,9487.0,209.9737,210.2479,209.9737,210.0115,9487.0
2019-10-28 09:30:00,224.4,224.51,223.6,224.31,8243.0,212.1768,212.2808,211.4204,212.0917,8243.0
2019-10-28 09:35:00,224.42,224.43,223.73,223.94,1000.0,212.1957,212.2051,211.5433,211.7418,1000.0
2019-10-28 09:40:00,224.47,224.53,223.45,223.45,1809.0,212.243,212.2997,211.2785,211.2785,1809.0
2019-10-28 09:45:00,223.53,223.53,222.91,223.49,1600.0,211.3542,211.3542,210.7679,211.3163,1600.0
2019-10-28 09:50:00,223.6,223.6,222.72,222.72,450.0,211.4204,211.4204,210.5883,210.5883,450.0
2019-10-28 09:55:00,223.26,224.32,222.8,224.32,2940.0,211.0989,212.1011,210.6639,212.1011,2940.0
2019-10-28 10:00:00,224.34,224.35,223.48,224.34,5533.0,212.12,212.1295,211.3069,212.12,5533.0
2019-10-28 10:05:00,224.46,224.46,224.13,224.3,1600.0,212.2335,212.2335,211.9215,212.0822,1600.0
2019-10-28 10:10:00,224.33,224.72,224.16,224.65,1222.0,212.1106,212.4793,211.9498,212.4132,1222.0
2019-10-28 10:15:00,224.56,225.09,224.48,224.91,5235.0,212.3281,212.8292,212.2524,212.659,5235.0
2019-10-28 10:20:00,224.82,224.83,224.59,224.61,995.0,212.5739,212.5834,212.3564,212.3753,995.0
2019-10-28 10:25:00,224.56,224.57,224.05,224.06,815.0,212.3281,212.3375,211.8458,211.8553,815.0
2019-10-28 10:30:00,224.02,224.64,224.01,224.59,2024.0,211.8175,212.4037,211.808,212.3564,2024.0
2019-10-28 10:35:00,224.45,224.66,224.45,224.65,1400.0,212.2241,212.4226,212.2241,212.4132,1400.0
2019-10-28 10:40:00,224.64,225.32,224.63,225.13,1375.0,212.4037,213.0467,212.3942,212.867,1375.0
2019-10-28 10:45:00,225.2,225.76,225.2,225.69,1432.0,212.9332,213.4627,212.9332,213.3965,1432.0
2019-10-28 10:50:00,225.55,225.71,225.35,225.35,1900.0,213.2641,213.4154,213.075,213.075,1900.0
2019-10-28 10:55:00,225.35,225.49,225.2,225.24,1500.0,213.075,213.2074,212.9332,212.971,1500.0
2019-10-28 11:00:00,225.2,225.69,225.19,225.61,1401.0,212.9332,213.3965,212.9237,213.3209,1401.0
2019-10-28 11:05:00,225.61,225.86,225.42,225.56,3606.0,213.3209,213.5572,213.1412,213.2736,3606.0
2019-10-28 11:10:00,225.44,225.61,225.12,225.12,2126.0,213.1601,213.3209,212.8576,212.8576,2126.0
2019-10-28 11:15:00,225.03,225.27,225.02,225.27,700.0,212.7725,212.9994,212.763,212.9994,700.0
2019-10-28 11:20:00,225.17,225.29,224.91,224.97,1248.0,212.9048,213.0183,212.659,212.7157,1248.0
2019-10-28 11:25:00,224.95,225.08,224.77,224.99,2944.0,212.6968,212.8197,212.5266,212.7346,2944.0
2019-10-28 11:30:00,225.06,225.16,224.8,224.86,2232.0,212.8008,212.8954,212.555,212.6117,2232.0
2019-10-28 11:35:00,224.94,224.98,224.66,224.7,1500.0,212.6874,212.7252,212.4226,212.4604,1500.0
2019-10-28 11:40:00,224.63,224.67,224.62,224.65,723.0,212.3942,212.4321,212.3848,212.4132,723.0
2019-10-28 11:45:00,224.68,224.77,224.46,224.69,2700.0,212.4415,212.5266,212.2335,212.451,2700.0
2019-10-28 11:50:00,224.62,224.62,224.19,224.19,1400.0,212.3848,212.3848,211.9782,211.9782,1400.0
2019-10-28 11:55:00,224.13,224.6,224.0,224.6,1400.0,211.9215,212.3659,211.7986,212.3659,1400.0
2019-10-28 12:00:00,224.68,225.1,224.68,225.09,925.0,212.4415,212.8386,212.4415,212.8292,925.0
2019-10-28 12:05:00,225.09,225.42,225.09,225.29,1124.0,212.8292,213.1412,212.8292,213.0183,1124.0
2019-10-28 12:10:00,225.42,225.42,225.0,225.05,750.0,213.1412,213.1412,212.7441,212.7914,750.0
2019-10-28 12:15:00,225.11,225.3,225.11,225.3,320.0,212.8481,213.0278,212.8481,213.0278,320.0
2019-10-28 12:20:00,225.39,225.39,225.11,225.37,1627.0,213.1129,213.1129,212.8481,213.0939,1627.0
2019-10-28 12:25:00,225.31,225.82,225.28,225.75,1801.0,213.0372,213.5194,213.0088,213.4532,1801.0
2019-10-28 12:30:00,225.83,226.0,225.61,226.0,2741.0,213.5289,213.6896,213.3209,213.6896,2741.0
2019-10-28 12:35:00,226.07,226.19,226.04,226.04,1023.0,213.7558,213.8693,213.7274,213.7274,1023.0
2019-10-28 12:40:00,225.95,226.03,225.95,226.02,799.0,213.6423,213.718,213.6423,213.7085,799.0
2019-10-28 12:45:00,226.03,226.26,226.02,226.12,1413.0,213.718,213.9355,213.7085,213.8031,1413.0
2019-10-28 12:50:00,226.06,226.46,226.06,226.18,2710.0,213.7464,214.1246,213.7464,213.8598,2710.0
2019-10-28 12:55:00,226.16,226.16,225.55,225.76,1646.0,213.8409,213.8409,213.2641,213.4627,1646.0
2019-10-28 13:00:00,225.68,225.68,225.58,225.58,300.0,213.3871,213.3871,213.2925,213.2925,300.0
2019-10-28 13:05:00,225.49,225.49,225.4,225.4,400.0,213.2074,213.2074,213.1223,213.1223,400.0
2019-10-28 13:10:00,225.4,225.4,225.16,225.3,1322.0,213.1223,213.1223,212.8954,213.0278,1322.0
2019-10-28 13:15:00,225.32,225.61,225.32,225.61,1200.0,213.0467,213.3209,213.0467,213.3209,1200.0
2019-10-28 13:20:00,225.83,225.83,225.42,225.42,3798.0,213.5289,213.5289,213.1412,213.1412,3798.0
2019-10-28 13:25:00,225.43,225.44,225.41,225.44,739.0,213.1507,213.1601,213.1318,213.1601,739.0
2019-10-28 13:30:00,225.45,225.55,225.03,225.03,1531.0,213.1696,213.2641,212.7725,212.7725,1531.0
2019-10-28 13:35:00,225.15,225.43,225.05,225.37,1250.0,212.8859,213.1507,212.7914,213.0939,1250.0
2019-10-28 13:40:00,225.36,225.47,225.1,225.2,2367.0,213.0845,213.1885,212.8386,212.9332,2367.0
2019-10-28 13:45:00,225.2,225.59,225.05,225.43,2438.0,212.9332,213.302,212.7914,213.1507,2438.0
2019-10-28 13:50:00,225.5,225.68,225.5,225.64,1033.0,213.2169,213.3871,213.2169,213.3492,1033.0
2019-10-28 13:55:00,225.79,225.79,225.27,225.27,1300.0,213.4911,213.4911,212.9994,212.9994,1300.0
2019-10-28 14:00:00,225.27,225.41,225.15,225.2,1150.0,212.9994,213.1318,212.8859,212.9332,1150.0
2019-10-28 14:05:00,225.22,225.22,224.99,225.0,393.0,212.9521,212.9521,212.7346,212.7441,393.0
2019-10-28 14:10:00,225.0,225.0,224.77,224.86,2292.0,212.7441,212.7441,212.5266,212.6117,2292.0
2019-10-28 14:15:00,224.86,225.13,224.86,225.02,2033.0,212.6117,212.867,212.6117,212.763,2033.0
2019-10-28 14:20:00,225.0,225.0,224.93,224.94,200.0,212.7441,212.7441,212.6779,212.6874,200.0
2019-10-28 14:25:00,224.85,225.04,224.79,224.96,3150.0,212.6023,212.7819,212.5455,212.7063,3150.0
2019-10-28 14:30:00,225.12,225.57,225.12,225.57,1148.0,212.8576,213.283,212.8576,213.283,1148.0
2019-10-28 14:35:00,225.49,225.52,225.41,225.52,600.0,213.2074,213.2358,213.1318,213.2358,600.0
2019-10-28 14:40:00,225.65,225.71,225.65,225.71,400.0,213.3587,213.4154,213.3587,213.4154,400.0
2019-10-28 14:45:00,225.71,225.89,225.58,225.89,2440.0,213.4154,213.5856,213.2925,213.5856,2440.0
2019-10-28 14:50:00,225.89,225.98,225.78,225.98,4270.0,213.5856,213.6707,213.4816,213.6707,4270.0
2019-10-28 14:55:00,226.13,226.13,226.0,226.06,604.0,213.8125,213.8125,213.6896,213.7464,604.0
2019-10-28 15:00:00,226.0,226.05,225.62,226.03,5355.0,213.6896,213.7369,213.3303,213.718,5355.0
2019-10-28 15:05:00,225.97,225.99,225.72,225.88,5821.0,213.6613,213.6802,213.4249,213.5762,5821.0
2019-10-28 15:10:00,225.95,226.02,225.62,226.02,1312.0,213.6423,213.7085,213.3303,213.7085,1312.0
2019-10-28 15:15:00,225.97,225.97,225.8,225.8,1635.0,213.6613,213.6613,213.5005,213.5005,1635.0
2019-10-28 15:20:00,225.76,226.0,225.67,226.0,2211.0,213.4627,213.6896,213.3776,213.6896,2211.0
2019-10-28 15:25:00,225.97,225.97,225.75,225.75,3813.0,213.6613,213.6613,213.4532,213.4532,3813.0
2019-10-28 15:30:00,225.71,225.71,225.51,225.65,2787.0,213.4154,213.4154,213.2263,213.3587,2787.0
2019-10-28 15:35:00,225.61,225.61,225.33,225.41,3118.0,213.3209,213.3209,213.0561,213.1318,3118.0
2019-10-28 15:40:00,225.36,225.36,225.22,225.27,3313.0,213.0845,213.0845,212.9521,212.9994,3313.0
2019-10-28 15:45:00,225.27,225.59,225.12,225.55,7387.0,212.9994,213.302,212.8576,213.2641,7387.0
2019-10-28 15:50:00,225.56,225.7,225.4,225.41,8078.0,213.2736,213.406,213.1223,213.1318,8078.0
2019-10-28 15:55:00,225.47,225.47,224.91,225.03,27339.0,213.1885,213.1885,212.659,212.7725,27339.0
2019-10-29 09:30:00,224.47,225.66,224.47,224.81,5731.0,212.243,213.3681,212.243,212.5644,5731.0
2019-10-29 09:35:00,225.88,226.0,225.75,225.96,1300.0,213.5762,213.6896,213.4532,213.6518,1300.0
2019-10-29 09:40:00,226.22,226.92,226.21,226.84,2200.0,213.8976,214.5595,213.8882,214.4839,2200.0
2019-10-29 09:45:00,227.15,227.51,226.94,226.96,1085.0,214.777,215.1174,214.5784,214.5973,1085.0
2019-10-29 09:50:00,227.2,227.37,226.52,226.85,900.0,214.8243,214.985,214.1813,214.4933,900.0
2019-10-29 09:55:00,226.78,227.01,226.36,226.57,1900.0,214.4271,214.6446,214.03,214.2286,1900.0
2019-10-29 10:00:00,226.44,227.23,226.43,226.71,2400.0,214.1057,214.8526,214.0962,214.3609,2400.0
2019-10-29 10:05:00,226.69,227.66,226.33,227.66,3100.0,214.342,215.2592,214.0016,215.2592,3100.0
2019-10-29 10:10:00,227.71,228.1,227.7,227.81,4824.0,215.3065,215.6752,215.297,215.401,4824.0
2019-10-29 10:15:00,227.92,227.94,227.63,227.68,1600.0,215.505,215.524,215.2308,215.2781,1600.0
2019-10-29 10:20:00,227.89,228.02,227.77,227.87,1565.0,215.4767,215.5996,215.3632,215.4578,1565.0
2019-10-29 10:25:00,227.76,228.29,227.75,228.29,700.0,215.3538,215.8549,215.3443,215.8549,700.0
2019-10-29 10:30:00,228.2,228.46,228.07,228.22,2700.0,215.7698,216.0156,215.6469,215.7887,2700.0
2019-10-29 10:35:00,228.12,228.31,227.99,228.23,1001.0,215.6941,215.8738,215.5712,215.7982,1001.0
2019-10-29 10:40:00,228.31,228.86,228.31,228.78,4746.0,215.8738,216.3938,215.8738,216.3182,4746.0
2019-10-29 10:45:00,228.57,229.48,228.54,229.45,3400.0,216.1196,216.9801,216.0913,216.9517,3400.0
2019-10-29 10:50:00,229.42,229.99,228.98,229.99,4000.0,216.9233,217.4623,216.5073,217.4623,4000.0
2019-10-29 10:55:00,229.9,229.97,229.6,229.96,2375.0,217.3772,217.4434,217.0935,217.4339,2375.0
2019-10-29 11:00:00,229.98,230.56,229.84,230.43,4240.0,217.4528,218.0012,217.3205,217.8783,4240.0
2019-10-29 11:05:00,230.25,230.25,229.63,229.63,3151.0,217.7081,217.7081,217.1219,217.1219,3151.0
2019-10-29 11:10:00,229.56,229.57,229.2,229.51,1466.0,217.0557,217.0652,216.7153,217.0084,1466.0
2019-10-29 11:15:00,229.3,229.45,228.82,229.11,2300.0,216.8099,216.9517,216.356,216.6302,2300.0
2019-10-29 11:20:00,229.3,229.61,229.17,229.35,5587.0,216.8099,217.103,216.687,216.8571,5587.0
2019-10-29 11:25:00,229.51,229.91,229.44,229.86,2810.0,217.0084,217.3866,216.9422,217.3394,2810.0
2019-10-29 11:30:00,229.71,229.76,229.37,229.49,3600.0,217.1975,217.2448,216.8761,216.9895,3600.0
2019-10-29 11:35:00,229.49,229.54,228.66,228.66,1594.0,216.9895,217.0368,216.2047,216.2047,1594.0
2019-10-29 11:40:00,228.84,229.05,228.66,229.03,800.0,216.3749,216.5735,216.2047,216.5546,800.0
2019-10-29 11:45:00,228.83,228.83,228.44,228.61,1769.0,216.3655,216.3655,215.9967,216.1575,1769.0
2019-10-29 11:50:00,228.37,228.37,228.07,228.08,1628.0,215.9305,215.9305,215.6469,215.6563,1628.0
2019-10-29 11:55:00,228.0,228.08,227.2,227.46,1611.0,215.5807,215.6563,214.8243,215.0701,1611.0
2019-10-29 12:00:00,227.27,227.58,227.2,227.34,1100.0,214.8904,215.1836,214.8243,214.9566,1100.0
2019-10-29 12:05:00,227.17,227.34,226.94,227.06,1634.0,214.7959,214.9566,214.5784,214.6919,1634.0
2019-10-29 12:10:00,226.96,227.09,226.85,226.92,1031.0,214.5973,214.7203,214.4933,214.5595,1031.0
2019-10-29 12:15:00,227.08,227.37,227.07,227.37,514.0,214.7108,214.985,214.7013,214.985,514.0
2019-10-29 12:20:00,227.31,227.55,227.19,227.55,1100.0,214.9283,215.1552,214.8148,215.1552,1100.0
2019-10-29 12:25:00,227.49,227.68,227.48,227.68,500.0,215.0985,215.2781,215.089,215.2781,500.0
2019-10-29 12:30:00,227.65,227.73,227.4,227.4,1540.0,215.2497,215.3254,215.0134,215.0134,1540.0
2019-10-29 12:35:00,227.33,227.53,227.32,227.53,3956.0,214.9472,215.1363,214.9377,215.1363,3956.0
2019-10-29 12:40:00,227.51,227.52,227.4,227.45,1340.0,215.1174,215.1268,215.0134,215.0606,1340.0
2019-10-29 12:45:00,227.45,227.51,227.36,227.51,4229.0,215.0606,215.1174,214.9755,215.1174,4229.0
2019-10-29 12:50:00,227.5,227.5,227.43,227.49,1198.0,215.1079,215.1079,215.0417,215.0985,1198.0
2019-10-29 12:55:00,227.47,227.8,227.45,227.73,1936.0,215.0796,215.3916,215.0606,215.3254,1936.0
2019-10-29 13:00:00,227.95,227.95,227.8,227.8,820.0,215.5334,215.5334,215.3916,215.3916,820.0
2019-10-29 13:05:00,227.89,227.89,227.79,227.79,200.0,215.4767,215.4767,215.3821,215.3821,200.0
2019-10-29 13:10:00,227.82,227.85,227.76,227.85,908.0,215.4105,215.4389,215.3538,215.4389,908.0
2019-10-29 13:15:00,227.76,227.76,227.5,227.5,300.0,215.3538,215.3538,215.1079,215.1079,300.0
2019-10-29 13:20:00,227.64,227.66,227.48,227.48,674.0,215.2403,215.2592,215.089,215.089,674.0
2019-10-29 13:25:00,227.49,227.61,227.47,227.52,7366.0,215.0985,215.2119,215.0796,215.1268,7366.0
2019-10-29 13:30:00,227.53,227.54,227.45,227.5,2730.0,215.1363,215.1457,215.0606,215.1079,2730.0
2019-10-29 13:35:00,227.5,228.04,227.5,227.67,6089.0,215.1079,215.6185,215.1079,215.2687,6089.0
2019-10-29 13:40:00,227.77,228.02,227.77,227.88,900.0,215.3632,215.5996,215.3632,215.4672,900.0
2019-10-29 13:45:00,227.93,228.15,227.93,228.04,1017.0,215.5145,215.7225,215.5145,215.6185,1017.0
2019-10-29 13:50:00,228.03,228.11,228.02,228.11,1201.0,215.609,215.6847,215.5996,215.6847,1201.0
2019-10-29 13:55:00,228.2,228.2,227.87,227.89,1995.0,215.7698,215.7698,215.4578,215.4767,1995.0
2019-10-29 14:00:00,227.82,227.83,227.54,227.54,1100.0,215.4105,215.4199,215.1457,215.1457,1100.0
2019-10-29 14:05:00,227.63,227.73,227.51,227.63,1842.0,215.2308,215.3254,215.1174,215.2308,1842.0
2019-10-29 14:10:00,227.61,227.75,227.38,227.38,2169.0,215.2119,215.3443,214.9945,214.9945,2169.0
2019-10-29 14:15:00,227.51,227.7,227.44,227.7,1200.0,215.1174,215.297,215.0512,215.297,1200.0
2019-10-29 14:20:00,227.65,227.74,227.4,227.57,3200.0,215.2497,215.3348,215.0134,215.1741,3200.0
2019-10-29 14:25:00,227.64,227.72,227.62,227.72,630.0,215.2403,215.3159,215.2214,215.3159,630.0
2019-10-29 14:30:00,227.72,227.84,227.67,227.72,1286.0,215.3159,215.4294,215.2687,215.3159,1286.0
2019-10-29 14:35:00,227.79,228.03,227.78,228.0,1930.0,215.3821,215.609,215.3727,215.5807,1930.0
2019-10-29 14:40:00,228.0,228.0,227.58,227.58,3600.0,215.5807,215.5807,215.1836,215.1836,3600.0
2019-10-29 14:45:00,227.56,227.6,227.21,227.21,4564.0,215.1646,215.2025,214.8337,214.8337,4564.0
2019-10-29 14:50:00,227.25,227.6,227.12,227.6,7036.0,214.8715,215.2025,214.7486,215.2025,7036.0
2019-10-29 14:55:00,227.46,227.83,227.41,227.66,7031.0,215.0701,215.4199,215.0228,215.2592,7031.0
2019-10-29 15:00:00,227.59,227.68,227.46,227.51,2000.0,215.193,215.2781,215.0701,215.1174,2000.0
2019-10-29 15:05:00,227.51,227.58,227.34,227.5,4480.0,215.1174,215.1836,214.9566,215.1079,4480.0
2019-10-29 15:10:00,227.35,227.5,227.3,227.3,6279.0,214.9661,215.1079,214.9188,214.9188,6279.0
2019-10-29 15:15:00,227.33,227.42,227.11,227.42,7294.0,214.9472,215.0323,214.7392,215.0323,7294.0
2019-10-29 15:20:00,227.47,227.6,227.4,227.49,6024.0,215.0796,215.2025,215.0134,215.0985,6024.0
2019-10-29 15:25:00,227.46,227.52,227.38,227.49,5110.0,215.0701,215.1268,214.9945,215.0985,5110.0
2019-10-29 15:30:00,227.51,227.55,227.35,227.49,6701.0,215.1174,215.1552,214.9661,215.0985,6701.0
2019-10-29 15:35:00,227.42,227.56,227.39,227.39,7441.0,215.0323,215.1646,215.0039,215.0039,7441.0
2019-10-29 15:40:00,227.45,227.68,227.39,227.59,5814.0,215.0606,215.2781,215.0039,215.193,5814.0
2019-10-29 15:45:00,227.53,227.83,227.52,227.61,8765.0,215.1363,215.4199,215.1268,215.2119,8765.0
2019-10-29 15:50:00,227.66,227.75,227.54,227.66,12309.0,215.2592,215.3443,215.1457,215.2592,12309.0
2019-10-29 15:55:00,227.61,228.12,227.55,228.07,33128.0,215.2119,215.6941,215.1552,215.6469,33128.0
2019-10-30 09:30:00,227.0,228.0,225.31,225.33,5155.0,214.6352,215.5807,213.0372,213.0561,5155.0
2019-10-30 09:35:00,224.78,225.01,223.95,224.37,1638.0,212.5361,212.7535,211.7513,212.1484,1638.0
2019-10-30 09:40:00,223.84,224.29,223.82,223.94,1500.0,211.6473,212.0728,211.6284,211.7418,1500.0
2019-10-30 09:45:00,224.26,224.7,224.25,224.35,1500.0,212.0444,212.4604,212.0349,212.1295,1500.0
2019-10-30 09:50:00,224.49,224.77,223.94,224.75,1002.0,212.2619,212.5266,211.7418,212.5077,1002.0
2019-10-30 09:55:00,225.02,225.44,225.02,225.35,700.0,212.763,213.1601,212.763,213.075,700.0
2019-10-30 10:00:00,225.6,226.55,225.46,226.55,4221.0,213.3114,214.2097,213.179,214.2097,4221.0
2019-10-30 10:05:00,226.7,226.79,226.12,226.21,5121.0,214.3515,214.4366,213.8031,213.8882,5121.0
2019-10-30 10:10:00,225.87,225.96,225.64,225.93,2705.0,213.5667,213.6518,213.3492,213.6234,2705.0
2019-10-30 10:15:00,226.05,226.23,226.04,226.2,300.0,213.7369,213.9071,213.7274,213.8787,300.0
2019-10-30 10:20:00,226.24,226.72,226.22,226.72,1100.0,213.9166,214.3704,213.8976,214.3704,1100.0
2019-10-30 10:25:00,226.67,226.74,226.41,226.73,1900.0,214.3231,214.3893,214.0773,214.3799,1900.0
2019-10-30 10:30:00,226.56,226.57,226.11,226.12,974.0,214.2191,214.2286,213.7936,213.8031,974.0
2019-10-30 10:35:00,226.17,226.4,226.16,226.34,1000.0,213.8504,214.0678,213.8409,214.0111,1000.0
2019-10-30 10:40:00,226.48,226.82,226.37,226.81,2600.0,214.1435,214.465,214.0395,214.4555,2600.0
2019-10-30 10:45:00,226.95,227.1,226.56,226.77,2201.0,214.5879,214.7297,214.2191,214.4177,2201.0
2019-10-30 10:50:00,226.74,226.83,226.55,226.72,1813.0,214.3893,214.4744,214.2097,214.3704,1813.0
2019-10-30 10:55:00,226.71,226.71,226.4,226.68,1973.0,214.3609,214.3609,214.0678,214.3326,1973.0
2019-10-30 11:00:00,226.61,226.61,226.43,226.56,1001.0,214.2664,214.2664,214.0962,214.2191,1001.0
2019-10-30 11:05:00,226.59,226.73,226.49,226.73,1127.0,214.2475,214.3799,214.1529,214.3799,1127.0
2019-10-30 11:10:00,226.81,226.97,226.57,226.64,7514.0,214.4555,214.6068,214.2286,214.2948,7514.0
2019-10-30 11:15:00,226.53,226.85,226.53,226.73,7717.0,214.1908,214.4933,214.1908,214.3799,7717.0
2019-10-30 11:20:00,226.49,226.75,226.43,226.57,20117.0,214.1529,214.3988,214.0962,214.2286,20117.0
2019-10-30 11:25:00,226.51,226.69,226.41,226.61,5633.0,214.1718,214.342,214.0773,214.2664,5633.0
2019-10-30 11:30:00,226.61,226.85,226.59,226.83,4155.0,214.2664,214.4933,214.2475,214.4744,4155.0
2019-10-30 11:35:00,226.81,226.89,226.74,226.81,2650.0,214.4555,214.5311,214.3893,214.4555,2650.0
2019-10-30 11:40:00,226.8,227.03,226.57,226.57,1800.0,214.446,214.6635,214.2286,214.2286,1800.0
2019-10-30 11:45:00,226.58,226.75,226.58,226.75,730.0,214.238,214.3988,214.238,214.3988,730.0
2019-10-30 11:50:00,226.74,226.75,226.53,226.53,1474.0,214.3893,214.3988,214.1908,214.1908,1474.0
2019-10-30 11:55:00,226.59,226.74,226.57,226.65,1500.0,214.2475,214.3893,214.2286,214.3042,1500.0
2019-10-30 12:00:00,226.61,226.61,225.54,225.62,3920.0,214.2664,214.2664,213.2547,213.3303,3920.0
2019-10-30 12:05:00,225.5,225.78,225.4,225.4,5403.0,213.2169,213.4816,213.1223,213.1223,5403.0
2019-10-30 12:10:00,225.56,226.0,225.56,225.77,6329.0,213.2736,213.6896,213.2736,213.4722,6329.0
2019-10-30 12:15:00,225.67,225.98,225.61,225.87,1600.0,213.3776,213.6707,213.3209,213.5667,1600.0
2019-10-30 12:20:00,226.12,226.23,226.08,226.15,800.0,213.8031,213.9071,213.7653,213.8315,800.0
2019-10-30 12:25:00,226.23,226.23,225.75,225.81,2300.0,213.9071,213.9071,213.4532,213.51,2300.0
2019-10-30 12:30:00,225.84,226.14,225.78,226.14,1588.0,213.5383,213.822,213.4816,213.822,1588.0
2019-10-30 12:35:00,226.11,226.31,226.11,226.24,685.0,213.7936,213.9827,213.7936,213.9166,685.0
2019-10-30 12:40:00,226.58,226.71,226.54,226.71,1306.0,214.238,214.3609,214.2002,214.3609,1306.0
2019-10-30 12:45:00,226.9,226.9,226.64,226.75,1296.0,214.5406,214.5406,214.2948,214.3988,1296.0
2019-10-30 12:50:00,226.76,227.07,226.66,226.87,5330.0,214.4082,214.7013,214.3137,214.5122,5330.0
2019-10-30 12:55:00,226.91,226.91,226.68,226.82,4159.0,214.5501,214.5501,214.3326,214.465,4159.0
2019-10-30 13:00:00,226.98,226.98,226.98,226.98,100.0,214.6162,214.6162,214.6162,214.6162,100.0
2019-10-30 13:05:00,226.71,226.9,226.63,226.66,2700.0,214.3609,214.5406,214.2853,214.3137,2700.0
2019-10-30 13:10:00,226.76,226.92,226.65,226.84,3651.0,214.4082,214.5595,214.3042,214.4839,3651.0
2019-10-30 13:15:00,226.77,226.84,226.72,226.73,1704.0,214.4177,214.4839,214.3704,214.3799,1704.0
2019-10-30 13:20:00,226.89,226.99,226.89,226.91,1974.0,214.5311,214.6257,214.5311,214.5501,1974.0
2019-10-30 13:25:00,226.99,227.16,226.99,227.16,3000.0,214.6257,214.7864,214.6257,214.7864,3000.0
2019-10-30 13:30:00,227.04,227.24,227.04,227.19,1915.0,214.673,214.8621,214.673,214.8148,1915.0
2019-10-30 13:35:00,227.1,227.45,227.1,227.31,3516.0,214.7297,215.0606,214.7297,214.9283,3516.0
2019-10-30 13:40:00,227.32,227.35,227.21,227.34,500.0,214.9377,214.9661,214.8337,214.9566,500.0
2019-10-30 13:45:00,227.23,227.27,226.43,226.45,6374.0,214.8526,214.8904,214.0962,214.1151,6374.0
2019-10-30 13:50:00,226.68,226.68,225.79,225.79,3317.0,214.3326,214.3326,213.4911,213.4911,3317.0
2019-10-30 13:55:00,225.79,225.9,225.65,225.68,750.0,213.4911,213.5951,213.3587,213.3871,750.0
2019-10-30 14:00:00,225.41,225.67,225.4,225.56,1900.0,213.1318,213.3776,213.1223,213.2736,1900.0
2019-10-30 14:05:00,225.51,225.72,225.25,225.49,3544.0,213.2263,213.4249,212.9805,213.2074,3544.0
2019-10-30 14:10:00,225.78,226.11,225.72,226.09,2900.0,213.4816,213.7936,213.4249,213.7747,2900.0
2019-10-30 14:15:00,226.08,226.38,226.04,226.22,7198.0,213.7653,214.0489,213.7274,213.8976,7198.0
2019-10-30 14:20:00,226.05,226.39,226.01,226.09,1833.0,213.7369,214.0584,213.6991,213.7747,1833.0
2019-10-30 14:25:00,225.94,226.0,225.92,226.0,503.0,213.6329,213.6896,213.614,213.6896,503.0
2019-10-30 14:30:00,225.98,225.98,225.27,225.63,4317.0,213.6707,213.6707,212.9994,213.3398,4317.0
2019-10-30 14:35:00,225.7,225.83,225.54,225.71,6733.0,213.406,213.5289,213.2547,213.4154,6733.0
2019-10-30 14:40:00,225.71,225.93,225.62,225.93,3689.0,213.4154,213.6234,213.3303,213.6234,3689.0
2019-10-30 14:45:00,225.97,226.07,225.84,225.84,1800.0,213.6613,213.7558,213.5383,213.5383,1800.0
2019-10-30 14:50:00,225.92,226.04,225.88,225.9,6126.0,213.614,213.7274,213.5762,213.5951,6126.0
2019-10-30 14:55:00,225.9,225.98,225.71,225.98,1200.0,213.5951,213.6707,213.4154,213.6707,1200.0
2019-10-30 15:00:00,225.98,226.37,225.91,226.29,2790.0,213.6707,214.0395,213.6045,213.9638,2790.0
2019-10-30 15:05:00,226.29,226.58,226.24,226.58,1721.0,213.9638,214.238,213.9166,214.238,1721.0
2019-10-30 15:10:00,226.76,226.92,226.74,226.89,1692.0,214.4082,214.5595,214.3893,214.5311,1692.0
2019-10-30 15:15:00,226.9,226.9,226.71,226.71,2366.0,214.5406,214.5406,214.3609,214.3609,2366.0
2019-10-30 15:20:00,226.97,227.48,226.92,227.48,2951.0,214.6068,215.089,214.5595,215.089,2951.0
2019-10-30 15:25:00,227.49,227.79,227.38,227.79,8800.0,215.0985,215.3821,214.9945,215.3821,8800.0
2019-10-30 15:30:00,227.97,228.0,227.34,227.57,6967.0,215.5523,215.5807,214.9566,215.1741,6967.0
2019-10-30 15:35:00,227.65,227.79,227.57,227.79,5153.0,215.2497,215.3821,215.1741,215.3821,5153.0
2019-10-30 15:40:00,227.84,228.37,227.84,228.06,6840.0,215.4294,215.9305,215.4294,215.6374,6840.0
2019-10-30 15:45:00,228.05,228.26,227.94,228.22,5657.0,215.628,215.8265,215.524,215.7887,5657.0
2019-10-30 15:50:00,228.23,228.88,228.18,228.71,9989.0,215.7982,216.4127,215.7509,216.252,9989.0
2019-10-30 15:55:00,228.54,228.98,228.2,228.98,36116.0,216.0913,216.5073,215.7698,216.5073,36116.0
2019-10-31 09:30:00,233.92,236.8,232.58,236.8,17312.0,221.1782,223.9013,219.9112,223.9013,17312.0
2019-10-31 09:35:00,237.35,237.35,234.52,234.52,2174.0,224.4214,224.4214,221.7455,221.7455,2174.0
2019-10-31 09:40:00,235.51,235.75,232.69,234.88,12663.0,222.6816,222.9085,220.0152,222.0859,12663.0
2019-10-31 09:45:00,234.52,234.52,233.23,234.11,4027.0,221.7455,221.7455,220.5258,221.3579,4027.0
2019-10-31 09:50:00,234.11,234.12,232.66,232.66,5030.0,221.3579,221.3673,219.9868,219.9868,5030.0
2019-10-31 09:55:00,233.86,234.71,232.74,233.29,7225.0,221.1215,221.9252,220.0625,220.5825,7225.0
2019-10-31 10:00:00,234.38,234.51,232.85,233.21,6116.0,221.6132,221.7361,220.1665,220.5069,6116.0
2019-10-31 10:05:00,233.25,235.48,233.25,234.56,5584.0,220.5447,222.6532,220.5447,221.7834,5584.0
2019-10-31 10:10:00,235.09,235.6,234.24,235.56,7220.0,222.2845,222.7667,221.4808,222.7289,7220.0
2019-10-31 10:15:00,235.72,235.84,234.93,235.3,3429.0,222.8802,222.9936,222.1332,222.483,3429.0
2019-10-31 10:20:00,235.28,236.26,235.27,236.12,4945.0,222.4641,223.3908,222.4547,223.2584,4945.0
2019-10-31 10:25:00,235.97,235.97,234.95,235.06,2817.0,223.1166,223.1166,222.1521,222.2561,2817.0
2019-10-31 10:30:00,235.16,235.26,233.19,234.12,6073.0,222.3507,222.4452,220.488,221.3673,6073.0
2019-10-31 10:35:00,233.58,233.58,232.58,232.67,4169.0,220.8567,220.8567,219.9112,219.9963,4169.0
2019-10-31 10:40:00,232.61,233.32,232.11,233.32,5307.0,219.9396,220.6109,219.4668,220.6109,5307.0
2019-10-31 10:45:00,233.21,234.17,233.21,234.17,1800.0,220.5069,221.4146,220.5069,221.4146,1800.0
2019-10-31 10:50:00,234.03,234.44,233.55,234.4,3615.0,221.2822,221.6699,220.8284,221.6321,3615.0
2019-10-31 10:55:00,234.0,234.19,233.97,233.97,404.0,221.2539,221.4335,221.2255,221.2255,404.0
2019-10-31 11:00:00,233.97,234.08,233.72,233.84,6446.0,221.2255,221.3295,220.9891,221.1026,6446.0
2019-10-31 11:05:00,233.83,234.32,233.83,234.32,3204.0,221.0931,221.5564,221.0931,221.5564,3204.0
2019-10-31 11:10:00,234.33,234.78,234.18,234.23,6639.0,221.5659,221.9914,221.4241,221.4713,6639.0
2019-10-31 11:15:00,234.4,234.74,234.02,234.02,2600.0,221.6321,221.9535,221.2728,221.2728,2600.0
2019-10-31 11:20:00,234.13,234.38,234.09,234.34,4356.0,221.3768,221.6132,221.339,221.5753,4356.0
2019-10-31 11:25:00,234.34,234.44,234.05,234.44,4479.0,221.5753,221.6699,221.3011,221.6699,4479.0
2019-10-31 11:30:00,234.31,234.55,233.99,234.26,6216.0,221.547,221.7739,221.2444,221.4997,6216.0
2019-10-31 11:35:00,233.89,234.35,233.89,234.24,1618.0,221.1498,221.5848,221.1498,221.4808,1618.0
2019-10-31 11:40:00,234.35,234.35,233.0,233.11,7708.0,221.5848,221.5848,220.3083,220.4123,7708.0
2019-10-31 11:45:00,233.01,233.95,233.01,233.5,8001.0,220.3178,221.2066,220.3178,220.7811,8001.0
2019-10-31 11:50:00,233.51,233.93,233.14,233.51,7475.0,220.7905,221.1877,220.4407,220.7905,7475.0
2019-10-31 11:55:00,233.66,233.66,232.66,232.79,4500.0,220.9324,220.9324,219.9868,220.1098,4500.0
2019-10-31 12:00:00,232.78,232.82,232.42,232.42,1703.0,220.1003,220.1381,219.7599,219.7599,1703.0
2019-10-31 12:05:00,232.65,232.77,232.26,232.67,2294.0,219.9774,220.0909,219.6086,219.9963,2294.0
2019-10-31 12:10:00,232.75,233.16,232.6,232.96,2710.0,220.0719,220.4596,219.9301,220.2705,2710.0
2019-10-31 12:15:00,233.15,233.59,233.15,233.35,5100.0,220.4502,220.8662,220.4502,220.6393,5100.0
2019-10-31 12:20:00,233.33,233.33,232.44,232.58,4161.0,220.6204,220.6204,219.7788,219.9112,4161.0
2019-10-31 12:25:00,232.51,232.6,232.42,232.42,815.0,219.845,219.9301,219.7599,219.7599,815.0
2019-10-31 12:30:00,232.78,233.0,232.7,232.8,3975.0,220.1003,220.3083,220.0247,220.1192,3975.0
2019-10-31 12:35:00,232.75,233.12,232.75,232.86,2752.0,220.0719,220.4218,220.0719,220.176,2752.0
2019-10-31 12:40:00,232.91,232.91,232.61,232.72,1670.0,220.2232,220.2232,219.9396,220.0436,1670.0
2019-10-31 12:45:00,232.69,232.69,232.41,232.49,1200.0,220.0152,220.0152,219.7505,219.8261,1200.0
2019-10-31 12:50:00,232.4,232.71,232.31,232.65,4921.0,219.741,220.0341,219.6559,219.9774,4921.0
2019-10-31 12:55:00,232.9,232.9,232.32,232.51,5441.0,220.2138,220.2138,219.6654,219.845,5441.0
2019-10-31 13:00:00,232.34,232.34,231.33,231.34,3555.0,219.6843,219.6843,218.7293,218.7387,3555.0
2019-10-31 13:05:00,231.51,231.67,231.34,231.57,1438.0,218.8995,219.0508,218.7387,218.9562,1438.0
2019-10-31 13:10:00,231.35,232.11,231.35,231.99,3403.0,218.7482,219.4668,218.7482,219.3533,3403.0
2019-10-31 13:15:00,231.93,232.62,231.93,232.38,2841.0,219.2966,219.949,219.2966,219.7221,2841.0
2019-10-31 13:20:00,232.37,232.37,232.02,232.21,1921.0,219.7126,219.7126,219.3817,219.5614,1921.0
2019-10-31 13:25:00,232.06,232.26,232.02,232.02,3719.0,219.4195,219.6086,219.3817,219.3817,3719.0
2019-10-31 13:30:00,232.13,232.56,232.13,232.44,2080.0,219.4857,219.8923,219.4857,219.7788,2080.0
2019-10-31 13:35:00,232.56,232.73,232.55,232.57,1716.0,219.8923,220.053,219.8828,219.9018,1716.0
2019-10-31 13:40:00,232.59,232.91,232.57,232.83,4131.0,219.9207,220.2232,219.9018,220.1476,4131.0
2019-10-31 13:45:00,232.76,232.87,232.68,232.87,1612.0,220.0814,220.1854,220.0058,220.1854,1612.0
2019-10-31 13:50:00,232.86,233.62,232.69,233.62,3619.0,220.176,220.8946,220.0152,220.8946,3619.0
2019-10-31 13:55:00,233.46,233.55,233.31,233.5,1500.0,220.7433,220.8284,220.6014,220.7811,1500.0
2019-10-31 14:00:00,233.22,233.34,232.97,232.97,3187.0,220.5163,220.6298,220.28,220.28,3187.0
2019-10-31 14:05:00,233.04,233.26,232.89,233.21,4509.0,220.3461,220.5542,220.2043,220.5069,4509.0
2019-10-31 14:10:00,233.29,233.77,233.2,233.77,2910.0,220.5825,221.0364,220.4974,221.0364,2910.0
2019-10-31 14:15:00,233.99,233.99,232.89,232.97,11223.0,221.2444,221.2444,220.2043,220.28,11223.0
2019-10-31 14:20:00,232.96,233.75,232.95,233.75,5100.0,220.2705,221.0175,220.2611,221.0175,5100.0
2019-10-31 14:25:00,233.97,234.45,233.44,233.45,2915.0,221.2255,221.6793,220.7244,220.7338,2915.0
2019-10-31 14:30:00,233.55,233.92,233.42,233.92,4316.0,220.8284,221.1782,220.7055,221.1782,4316.0
2019-10-31 14:35:00,233.96,234.29,233.94,234.29,2861.0,221.216,221.5281,221.1971,221.5281,2861.0
2019-10-31 14:40:00,234.21,234.44,233.79,233.82,6915.0,221.4524,221.6699,221.0553,221.0837,6915.0
2019-10-31 14:45:00,233.98,234.03,233.77,233.96,8673.0,221.2349,221.2822,221.0364,221.216,8673.0
2019-10-31 14:50:00,233.97,234.21,233.78,234.2,11143.0,221.2255,221.4524,221.0458,221.443,11143.0
2019-10-31 14:55:00,234.33,234.47,234.04,234.4,4032.0,221.5659,221.6983,221.2917,221.6321,4032.0
2019-10-31 15:00:00,234.47,235.24,234.35,235.15,4310.0,221.6983,222.4263,221.5848,222.3412,4310.0
2019-10-31 15:05:00,235.09,235.17,234.51,234.51,5044.0,222.2845,222.3601,221.7361,221.7361,5044.0
2019-10-31 15:10:00,234.57,234.72,234.33,234.71,6468.0,221.7928,221.9346,221.5659,221.9252,6468.0
2019-10-31 15:15:00,234.68,235.13,234.67,235.13,4772.0,221.8968,222.3223,221.8874,222.3223,4772.0
2019-10-31 15:20:00,235.04,235.19,234.18,234.47,10414.0,222.2372,222.379,221.4241,221.6983,10414.0
2019-10-31 15:25:00,234.37,234.5,233.92,233.93,4521.0,221.6037,221.7266,221.1782,221.1877,4521.0
2019-10-31 15:30:00,233.94,234.78,233.92,234.62,8512.0,221.1971,221.9914,221.1782,221.8401,8512.0
2019-10-31 15:35:00,234.45,234.61,234.42,234.48,17262.0,221.6793,221.8306,221.651,221.7077,17262.0
2019-10-31 15:40:00,234.54,234.72,234.49,234.49,15517.0,221.7644,221.9346,221.7172,221.7172,15517.0
2019-10-31 15:45:00,234.56,234.82,233.84,233.99,11988.0,221.7834,222.0292,221.1026,221.2444,11988.0
2019-10-31 15:50:00,234.03,234.34,233.96,234.34,21364.0,221.2822,221.5753,221.216,221.5753,21364.0
2019-10-31 15:55:00,234.27,234.93,234.09,234.6,44759.0,221.5092,222.1332,221.339,221.8212,44759.0
2019-11-01 09:30:00,236.83,237.7,236.83,236.9,5759.0,223.9297,224.7523,223.9297,223.9959,5759.0
2019-11-01 09:35:00,237.85,237.99,237.54,237.99,1200.0,224.8941,225.0265,224.601,225.0265,1200.0
2019-11-01 09:40:00,238.0,240.42,237.97,240.37,4925.0,225.036,227.3242,225.0076,227.2769,4925.0
2019-11-01 09:45:00,240.55,240.75,239.05,240.24,1800.0,227.4471,227.6362,226.0288,227.154,1800.0
2019-11-01 09:50:00,240.58,240.8,239.89,240.75,3143.0,227.4754,227.6835,226.823,227.6362,3143.0
2019-11-01 09:55:00,240.42,240.42,239.1,239.1,1865.0,227.3242,227.3242,226.0761,226.0761,1865.0
2019-11-01 10:00:00,238.94,239.47,238.34,238.92,3101.0,225.9248,226.4259,225.3575,225.9059,3101.0
2019-11-01 10:05:00,239.11,239.32,239.11,239.32,400.0,226.0855,226.2841,226.0855,226.2841,400.0
2019-11-01 10:10:00,239.0,239.0,238.87,238.95,2326.0,225.9815,225.9815,225.8586,225.9342,2326.0
2019-11-01 10:15:00,239.05,239.05,238.7,238.93,2000.0,226.0288,226.0288,225.6978,225.9153,2000.0
2019-11-01 10:20:00,239.0,239.01,238.67,238.9,1230.0,225.9815,225.991,225.6695,225.887,1230.0
2019-11-01 10:25:00,238.95,239.04,238.82,239.01,3910.0,225.9342,226.0193,225.8113,225.991,3910.0
2019-11-01 10:30:00,239.1,239.31,238.8,239.17,3162.0,226.0761,226.2746,225.7924,226.1422,3162.0
2019-11-01 10:35:00,239.31,240.31,239.2,240.0,2842.0,226.2746,227.2201,226.1706,226.927,2842.0
2019-11-01 10:40:00,240.16,240.23,239.53,239.53,3574.0,227.0783,227.1445,226.4826,226.4826,3574.0
2019-11-01 10:45:00,239.62,239.71,239.56,239.69,1300.0,226.5677,226.6528,226.511,226.6339,1300.0
2019-11-01 10:50:00,240.1,240.88,240.09,240.68,1802.0,227.0216,227.7591,227.0121,227.57,1802.0
2019-11-01 10:55:00,240.68,241.07,240.68,241.05,2793.0,227.57,227.9388,227.57,227.9198,2793.0
2019-11-01 11:00:00,241.13,241.35,240.92,240.92,1802.0,227.9955,228.2035,227.7969,227.7969,1802.0
2019-11-01 11:05:00,240.79,241.26,240.78,241.03,3657.0,227.674,228.1184,227.6645,227.9009,3657.0
2019-11-01 11:10:00,240.95,241.38,240.9,241.38,1870.0,227.8253,228.2319,227.778,228.2319,1870.0
2019-11-01 11:15:00,241.35,241.65,241.0,241.0,3320.0,228.2035,228.4872,227.8726,227.8726,3320.0
2019-11-01 11:20:00,241.22,241.23,240.77,240.77,1296.0,228.0806,228.09,227.6551,227.6551,1296.0
2019-11-01 11:25:00,240.96,241.08,240.74,240.99,3360.0,227.8347,227.9482,227.6267,227.8631,3360.0
2019-11-01 11:30:00,240.97,240.97,240.69,240.72,1640.0,227.8442,227.8442,227.5794,227.6078,1640.0
2019-11-01 11:35:00,240.81,240.84,240.28,240.28,3600.0,227.6929,227.7213,227.1918,227.1918,3600.0
2019-11-01 11:40:00,240.32,240.69,240.32,240.69,1900.0,227.2296,227.5794,227.2296,227.5794,1900.0
2019-11-01 11:45:00,240.62,240.72,240.61,240.68,2361.0,227.5133,227.6078,227.5038,227.57,2361.0
2019-11-01 11:50:00,240.72,241.13,240.69,241.13,3802.0,227.6078,227.9955,227.5794,227.9955,3802.0
2019-11-01 11:55:00,241.1,241.55,241.03,241.55,1809.0,227.9671,228.3926,227.9009,228.3926,1809.0
2019-11-01 12:00:00,241.81,241.88,241.37,241.38,1400.0,228.6384,228.7046,228.2224,228.2319,1400.0
2019-11-01 12:05:00,241.5,241.5,241.09,241.09,1769.0,228.3453,228.3453,227.9577,227.9577,1769.0
2019-11-01 12:10:00,241.05,241.05,240.81,240.98,1846.0,227.9198,227.9198,227.6929,227.8537,1846.0
2019-11-01 12:15:00,240.99,241.76,240.77,241.76,7558.0,227.8631,228.5912,227.6551,228.5912,7558.0
2019-11-01 12:20:00,241.72,242.44,241.71,242.44,3532.0,228.5533,229.2341,228.5439,229.2341,3532.0
2019-11-01 12:25:00,242.3,242.3,241.96,242.02,3088.0,229.1018,229.1018,228.7803,228.837,3088.0
2019-11-01 12:30:00,242.11,243.05,242.1,243.0,11400.0,228.9221,229.8109,228.9126,229.7636,11400.0
2019-11-01 12:35:00,242.91,242.97,242.69,242.69,6591.0,229.6785,229.7353,229.4705,229.4705,6591.0
2019-11-01 12:40:00,242.68,242.68,242.39,242.52,1100.0,229.4611,229.4611,229.1868,229.3098,1100.0
2019-11-01 12:45:00,242.71,242.71,242.34,242.37,1100.0,229.4894,229.4894,229.1396,229.1679,1100.0
2019-11-01 12:50:00,242.35,242.58,242.2,242.58,1500.0,229.149,229.3665,229.0072,229.3665,1500.0
2019-11-01 12:55:00,242.59,242.6,242.29,242.58,3318.0,229.376,229.3854,229.0923,229.3665,3318.0
2019-11-01 13:00:00,242.49,242.49,242.1,242.24,1605.0,229.2814,229.2814,228.9126,229.045,1605.0
2019-11-01 13:05:00,242.06,242.28,242.05,242.08,2234.0,228.8748,229.0828,228.8654,228.8937,2234.0
2019-11-01 13:10:00,242.03,242.33,241.96,242.25,3202.0,228.8465,229.1301,228.7803,229.0545,3202.0
2019-11-01 13:15:00,242.38,242.49,242.19,242.24,1929.0,229.1774,229.2814,228.9977,229.045,1929.0
2019-11-01 13:20:00,242.16,242.39,242.15,242.25,1116.0,228.9694,229.1868,228.9599,229.0545,1116.0
2019-11-01 13:25:00,242.2,242.67,242.17,242.48,4943.0,229.0072,229.4516,228.9788,229.2719,4943.0
2019-11-01 13:30:00,242.58,243.12,242.47,243.09,2664.0,229.3665,229.8771,229.2625,229.8487,2664.0
2019-11-01 13:35:00,243.21,243.59,243.21,243.5,3274.0,229.9622,230.3215,229.9622,230.2364,3274.0
2019-11-01 13:40:00,243.55,243.68,243.51,243.68,2265.0,230.2837,230.4066,230.2458,230.4066,2265.0
2019-11-01 13:45:00,243.67,243.87,243.59,243.67,3037.0,230.3971,230.5862,230.3215,230.3971,3037.0
2019-11-01 13:50:00,243.83,244.1,243.81,244.1,2729.0,230.5484,230.8037,230.5295,230.8037,2729.0
2019-11-01 13:55:00,244.12,244.23,244.05,244.15,2276.0,230.8226,230.9266,230.7564,230.851,2276.0
2019-11-01 14:00:00,244.2,244.65,244.12,244.6,6884.0,230.8983,231.3237,230.8226,231.2765,6884.0
2019-11-01 14:05:00,244.57,244.66,244.12,244.14,1722.0,231.2481,231.3332,230.8226,230.8415,1722.0
2019-11-01 14:10:00,244.02,244.46,244.02,244.36,3118.0,230.7281,231.1441,230.7281,231.0495,3118.0
2019-11-01 14:15:00,244.46,244.59,244.16,244.23,4700.0,231.1441,231.267,230.8604,230.9266,4700.0
2019-11-01 14:20:00,244.27,244.53,244.17,244.53,3007.0,230.9644,231.2103,230.8699,231.2103,3007.0
2019-11-01 14:25:00,244.48,244.87,244.41,244.79,2431.0,231.163,231.5318,231.0968,231.4561,2431.0
2019-11-01 14:30:00,244.81,245.14,244.8,244.86,4395.0,231.475,231.7871,231.4656,231.5223,4395.0
2019-11-01 14:35:00,244.87,244.87,244.28,244.51,2500.0,231.5318,231.5318,230.9739,231.1914,2500.0
2019-11-01 14:40:00,244.49,244.71,244.47,244.71,2100.0,231.1725,231.3805,231.1535,231.3805,2100.0
2019-11-01 14:45:00,244.66,244.66,244.45,244.61,2600.0,231.3332,231.3332,231.1346,231.2859,2600.0
2019-11-01 14:50:00,244.78,245.2,244.65,244.73,4352.0,231.4467,231.8438,231.3237,231.3994,4352.0
2019-11-01 14:55:00,244.88,244.93,244.76,244.76,1700.0,231.5412,231.5885,231.4278,231.4278,1700.0
2019-11-01 15:00:00,244.64,244.77,244.63,244.76,3734.0,231.3143,231.4372,231.3048,231.4278,3734.0
2019-11-01 15:05:00,244.83,245.04,244.8,244.94,5001.0,231.4939,231.6925,231.4656,231.5979,5001.0
2019-11-01 15:10:00,244.96,245.16,244.96,245.16,1209.0,231.6169,231.806,231.6169,231.806,1209.0
2019-11-01 15:15:00,244.99,245.12,244.9,245.12,2800.0,231.6452,231.7681,231.5601,231.7681,2800.0
2019-11-01 15:20:00,245.05,245.1,244.7,244.71,3535.0,231.702,231.7492,231.371,231.3805,3535.0
2019-11-01 15:25:00,244.63,245.3,244.63,245.29,2400.0,231.3048,231.9383,231.3048,231.9289,2400.0
2019-11-01 15:30:00,245.26,245.59,245.15,245.38,7031.0,231.9005,232.2125,231.7965,232.014,7031.0
2019-11-01 15:35:00,245.48,245.82,245.48,245.82,7199.0,232.1085,232.43,232.1085,232.43,7199.0
2019-11-01 15:40:00,245.7,245.84,245.43,245.66,12091.0,232.3166,232.4489,232.0613,232.2787,12091.0
2019-11-01 15:45:00,245.6,245.7,245.24,245.4,8157.0,232.222,232.3166,231.8816,232.0329,8157.0
2019-11-01 15:50:00,245.28,245.49,245.09,245.4,20988.0,231.9194,232.118,231.7398,232.0329,20988.0
2019-11-01 15:55:00,245.53,246.0,245.42,245.9,43063.0,232.1558,232.6002,232.0518,232.5057,43063.0
2019-11-04 09:30:00,247.88,249.25,246.33,246.78,15181.0,234.3778,235.6732,232.9122,233.3377,15181.0
2019-11-04 09:35:00,246.98,247.03,246.11,246.11,1404.0,233.5268,233.5741,232.7042,232.7042,1404.0
2019-11-04 09:40:00,246.82,246.82,245.16,245.16,8013.0,233.3755,233.3755,231.806,231.806,8013.0
2019-11-04 09:45:00,244.94,245.45,244.77,245.22,7136.0,231.5979,232.0802,231.4372,231.8627,7136.0
2019-11-04 09:50:00,244.84,245.15,244.68,245.0,10009.0,231.5034,231.7965,231.3521,231.6547,10009.0
2019-11-04 09:55:00,245.02,245.08,244.46,244.71,2788.0,231.6736,231.7303,231.1441,231.3805,2788.0
2019-11-04 10:00:00,244.49,244.96,244.0,244.61,16373.0,231.1725,231.6169,230.7092,231.2859,16373.0
2019-11-04 10:05:00,244.63,244.63,244.0,244.0,2724.0,231.3048,231.3048,230.7092,230.7092,2724.0
2019-11-04 10:10:00,244.0,244.55,244.0,244.22,3352.0,230.7092,231.2292,230.7092,230.9172,3352.0
2019-11-04 10:15:00,244.4,244.8,244.39,244.54,4053.0,231.0874,231.4656,231.0779,231.2197,4053.0
2019-11-04 10:20:00,244.66,244.73,244.53,244.62,700.0,231.3332,231.3994,231.2103,231.2954,700.0
2019-11-04 10:25:00,244.67,244.87,244.57,244.73,1480.0,231.3427,231.5318,231.2481,231.3994,1480.0
2019-11-04 10:30:00,244.74,245.08,244.74,244.79,1600.0,231.4088,231.7303,231.4088,231.4561,1600.0
2019-11-04 10:35:00,244.93,245.12,244.75,245.12,1014.0,231.5885,231.7681,231.4183,231.7681,1014.0
2019-11-04 10:40:00,244.92,245.11,244.9,244.93,3982.0,231.579,231.7587,231.5601,231.5885,3982.0
2019-11-04 10:45:00,244.71,245.19,244.56,245.09,3800.0,231.3805,231.8343,231.2386,231.7398,3800.0
2019-11-04 10:50:00,245.14,245.39,244.89,244.89,15800.0,231.7871,232.0234,231.5507,231.5507,15800.0
2019-11-04 10:55:00,244.84,244.85,244.28,244.38,1489.0,231.5034,231.5129,230.9739,231.0685,1489.0
2019-11-04 11:00:00,244.37,244.87,244.08,244.78,2700.0,231.059,231.5318,230.7848,231.4467,2700.0
2019-11-04 11:05:00,244.89,245.07,244.66,245.07,3950.0,231.5507,231.7209,231.3332,231.7209,3950.0
2019-11-04 11:10:00,245.02,245.28,245.02,245.19,1777.0,231.6736,231.9194,231.6736,231.8343,1777.0
2019-11-04 11:15:00,245.27,246.14,245.25,246.02,3512.0,231.91,232.7326,231.8911,232.6191,3512.0
2019-11-04 11:20:00,246.16,246.21,245.61,246.08,3869.0,232.7515,232.7988,232.2315,232.6759,3869.0
2019-11-04 11:25:00,246.05,246.09,245.38,245.38,5400.0,232.6475,232.6853,232.014,232.014,5400.0
2019-11-04 11:30:00,245.38,245.38,245.17,245.17,800.0,232.014,232.014,231.8154,231.8154,800.0
2019-11-04 11:35:00,245.18,245.18,244.97,245.15,1006.0,231.8249,231.8249,231.6263,231.7965,1006.0
2019-11-04 11:40:00,245.12,245.18,244.67,244.67,2839.0,231.7681,231.8249,231.3427,231.3427,2839.0
2019-11-04 11:45:00,244.71,244.9,244.52,244.6,1920.0,231.3805,231.5601,231.2008,231.2765,1920.0
2019-11-04 11:50:00,244.64,244.77,244.63,244.69,2000.0,231.3143,231.4372,231.3048,231.3616,2000.0
2019-11-04 11:55:00,244.56,244.56,244.15,244.15,1725.0,231.2386,231.2386,230.851,230.851,1725.0
2019-11-04 12:00:00,244.0,244.12,243.92,244.03,1179.0,230.7092,230.8226,230.6335,230.7375,1179.0
2019-11-04 12:05:00,244.09,244.19,243.97,244.05,1300.0,230.7942,230.8888,230.6808,230.7564,1300.0
2019-11-04 12:10:00,244.09,244.24,244.09,244.19,1100.0,230.7942,230.9361,230.7942,230.8888,1100.0
2019-11-04 12:15:00,244.13,244.17,244.08,244.17,1099.0,230.8321,230.8699,230.7848,230.8699,1099.0
2019-11-04 12:20:00,244.18,244.18,243.58,243.59,897.0,230.8793,230.8793,230.312,230.3215,897.0
2019-11-04 12:25:00,243.58,243.76,243.57,243.66,1001.0,230.312,230.4822,230.3026,230.3877,1001.0
2019-11-04 12:30:00,243.65,243.65,243.65,243.65,545.0,230.3782,230.3782,230.3782,230.3782,545.0
2019-11-04 12:35:00,243.65,243.99,243.59,243.99,2818.0,230.3782,230.6997,230.3215,230.6997,2818.0
2019-11-04 12:40:00,243.99,244.77,243.98,244.77,1119.0,230.6997,231.4372,230.6902,231.4372,1119.0
2019-11-04 12:45:00,244.77,244.97,244.76,244.95,1800.0,231.4372,231.6263,231.4278,231.6074,1800.0
2019-11-04 12:50:00,244.65,245.15,244.41,244.83,6417.0,231.3237,231.7965,231.0968,231.4939,6417.0
2019-11-04 12:55:00,244.76,244.96,244.68,244.86,1700.0,231.4278,231.6169,231.3521,231.5223,1700.0
2019-11-04 13:00:00,244.92,245.06,244.75,244.86,2700.0,231.579,231.7114,231.4183,231.5223,2700.0
2019-11-04 13:05:00,245.06,245.1,244.72,244.85,1548.0,231.7114,231.7492,231.3899,231.5129,1548.0
2019-11-04 13:10:00,244.86,244.93,244.84,244.91,600.0,231.5223,231.5885,231.5034,231.5696,600.0
2019-11-04 13:15:00,244.9,245.1,244.87,244.95,2314.0,231.5601,231.7492,231.5318,231.6074,2314.0
2019-11-04 13:20:00,245.12,245.15,245.11,245.15,300.0,231.7681,231.7965,231.7587,231.7965,300.0
2019-11-04 13:25:00,245.22,245.52,245.22,245.47,2411.0,231.8627,232.1464,231.8627,232.0991,2411.0
2019-11-04 13:30:00,245.53,245.59,245.41,245.46,1606.0,232.1558,232.2125,232.0423,232.0896,1606.0
2019-11-04 13:35:00,245.39,245.77,245.39,245.77,1803.0,232.0234,232.3827,232.0234,232.3827,1803.0
2019-11-04 13:40:00,245.86,245.96,245.64,245.64,1200.0,232.4678,232.5624,232.2598,232.2598,1200.0
2019-11-04 13:45:00,245.95,245.99,245.78,245.99,920.0,232.5529,232.5908,232.3922,232.5908,920.0
2019-11-04 13:50:00,246.17,246.17,246.0,246.0,875.0,232.7609,232.7609,232.6002,232.6002,875.0
2019-11-04 13:55:00,245.85,245.91,245.85,245.85,362.0,232.4584,232.5151,232.4584,232.4584,362.0
2019-11-04 14:00:00,245.73,245.86,245.58,245.58,900.0,232.3449,232.4678,232.2031,232.2031,900.0
2019-11-04 14:05:00,245.52,245.52,245.52,245.52,100.0,232.1464,232.1464,232.1464,232.1464,100.0
2019-11-04 14:10:00,245.58,245.59,245.23,245.37,600.0,232.2031,232.2125,231.8722,232.0045,600.0
2019-11-04 14:15:00,245.36,245.66,245.35,245.59,2688.0,231.9951,232.2787,231.9856,232.2125,2688.0
2019-11-04 14:20:00,245.62,245.79,245.62,245.63,1595.0,232.2409,232.4016,232.2409,232.2504,1595.0
2019-11-04 14:25:00,245.7,245.73,245.7,245.73,400.0,232.3166,232.3449,232.3166,232.3449,400.0
2019-11-04 14:30:00,245.76,246.13,245.75,246.13,2299.0,232.3733,232.7231,232.3638,232.7231,2299.0
2019-11-04 14:35:00,246.06,246.18,246.06,246.08,1261.0,232.6569,232.7704,232.6569,232.6759,1261.0
2019-11-04 14:40:00,246.16,246.16,245.67,245.81,1800.0,232.7515,232.7515,232.2882,232.4206,1800.0
2019-11-04 14:45:00,245.78,245.8,245.64,245.68,600.0,232.3922,232.4111,232.2598,232.2976,600.0
2019-11-04 14:50:00,245.82,245.83,245.68,245.83,1500.0,232.43,232.4395,232.2976,232.4395,1500.0
2019-11-04 14:55:00,245.68,245.92,245.68,245.84,1000.0,232.2976,232.5246,232.2976,232.4489,1000.0
2019-11-04 15:00:00,245.77,245.78,245.6,245.66,1900.0,232.3827,232.3922,232.222,232.2787,1900.0
2019-11-04 15:05:00,245.63,245.71,245.45,245.5,3156.0,232.2504,232.326,232.0802,232.1274,3156.0
2019-11-04 15:10:00,245.46,245.69,245.43,245.53,5767.0,232.0896,232.3071,232.0613,232.1558,5767.0
2019-11-04 15:15:00,245.48,245.54,245.36,245.54,2400.0,232.1085,232.1653,231.9951,232.1653,2400.0
2019-11-04 15:20:00,245.49,245.84,245.49,245.79,1400.0,232.118,232.4489,232.118,232.4016,1400.0
2019-11-04 15:25:00,245.77,245.78,245.52,245.62,2487.0,232.3827,232.3922,232.1464,232.2409,2487.0
2019-11-04 15:30:00,245.65,245.65,245.42,245.55,2500.0,232.2693,232.2693,232.0518,232.1747,2500.0
2019-11-04 15:35:00,245.51,245.52,245.35,245.4,2323.0,232.1369,232.1464,231.9856,232.0329,2323.0
2019-11-04 15:40:00,245.45,245.57,245.35,245.47,3343.0,232.0802,232.1936,231.9856,232.0991,3343.0
2019-11-04 15:45:00,245.45,245.62,245.38,245.62,8107.0,232.0802,232.2409,232.014,232.2409,8107.0
2019-11-04 15:50:00,245.63,245.95,245.57,245.75,7612.0,232.2504,232.5529,232.1936,232.3638,7612.0
2019-11-04 15:55:00,245.77,246.14,245.49,245.9,45874.0,232.3827,232.7326,232.118,232.5057,45874.0
2019-11-05 09:30:00,245.8,246.73,244.67,244.7,6070.0,232.4111,233.2904,231.3427,231.371,6070.0
2019-11-05 09:35:00,244.78,245.39,244.16,245.11,9619.0,231.4467,232.0234,230.8604,231.7587,9619.0
2019-11-05 09:40:00,245.65,246.51,245.02,246.27,1900.0,232.2693,233.0824,231.6736,232.8555,1900.0
2019-11-05 09:45:00,245.31,246.0,244.9,244.9,600.0,231.9478,232.6002,231.5601,231.5601,600.0
2019-11-05 09:50:00,244.72,244.72,243.61,243.91,1780.0,231.3899,231.3899,230.3404,230.6241,1780.0
2019-11-05 09:55:00,243.65,243.65,242.47,243.01,4187.0,230.3782,230.3782,229.2625,229.7731,4187.0
2019-11-05 10:00:00,243.46,244.13,242.75,243.61,2883.0,230.1986,230.8321,229.5272,230.3404,2883.0
2019-11-05 10:05:00,243.6,243.6,242.52,242.54,2100.0,230.3309,230.3309,229.3098,229.3287,2100.0
2019-11-05 10:10:00,242.29,242.29,241.0,241.22,12600.0,229.0923,229.0923,227.8726,228.0806,12600.0
2019-11-05 10:15:00,241.01,241.01,239.3,239.54,4825.0,227.882,227.882,226.2652,226.4921,4825.0
2019-11-05 10:20:00,239.48,239.91,239.41,239.57,2200.0,226.4354,226.8419,226.3692,226.5205,2200.0
2019-11-05 10:25:00,239.58,239.99,239.52,239.83,9300.0,226.5299,226.9176,226.4732,226.7663,9300.0
2019-11-05 10:30:00,239.86,240.15,239.6,239.91,5977.0,226.7947,227.0689,226.5488,226.8419,5977.0
2019-11-05 10:35:00,240.03,240.68,239.95,240.42,7216.0,226.9554,227.57,226.8798,227.3242,7216.0
2019-11-05 10:40:00,240.57,241.02,239.98,240.0,7199.0,227.466,227.8915,226.9081,226.927,7199.0
2019-11-05 10:45:00,239.81,239.89,238.4,238.48,5685.0,226.7474,226.823,225.4142,225.4898,5685.0
2019-11-05 10:50:00,238.4,238.4,236.69,236.99,8149.0,225.4142,225.4142,223.7973,224.081,8149.0
2019-11-05 10:55:00,236.94,237.68,236.94,237.52,1802.0,224.0337,224.7334,224.0337,224.5821,1802.0
2019-11-05 11:00:00,237.68,237.94,237.56,237.94,2050.0,224.7334,224.9792,224.6199,224.9792,2050.0
2019-11-05 11:05:00,237.8,238.63,237.77,238.63,2762.0,224.8469,225.6317,224.8185,225.6317,2762.0
2019-11-05 11:10:00,238.46,238.65,238.29,238.35,12396.0,225.4709,225.6506,225.3102,225.3669,12396.0
2019-11-05 11:15:00,238.37,238.89,238.35,238.47,3490.0,225.3858,225.8775,225.3669,225.4804,3490.0
2019-11-05 11:20:00,238.43,238.69,238.11,238.29,8517.0,225.4426,225.6884,225.14,225.3102,8517.0
2019-11-05 11:25:00,238.2,238.66,238.15,238.59,7200.0,225.2251,225.66,225.1778,225.5938,7200.0
2019-11-05 11:30:00,238.51,239.08,238.46,238.94,2210.0,225.5182,226.0571,225.4709,225.9248,2210.0
2019-11-05 11:35:00,239.07,239.19,239.05,239.11,805.0,226.0477,226.1612,226.0288,226.0855,805.0
2019-11-05 11:40:00,239.09,239.24,238.63,238.65,2508.0,226.0666,226.2084,225.6317,225.6506,2508.0
2019-11-05 11:45:00,238.74,238.9,238.12,238.17,7790.0,225.7357,225.887,225.1494,225.1967,7790.0
2019-11-05 11:50:00,238.26,238.36,237.91,238.36,2821.0,225.2818,225.3764,224.9509,225.3764,2821.0
2019-11-05 11:55:00,238.3,238.41,237.93,238.38,5088.0,225.3196,225.4236,224.9698,225.3953,5088.0
2019-11-05 12:00:00,238.56,238.74,238.46,238.74,1712.0,225.5655,225.7357,225.4709,225.7357,1712.0
2019-11-05 12:05:00,238.65,238.65,238.45,238.45,401.0,225.6506,225.6506,225.4615,225.4615,401.0
2019-11-05 12:10:00,238.35,238.35,238.08,238.08,500.0,225.3669,225.3669,225.1116,225.1116,500.0
2019-11-05 12:15:00,237.98,238.08,237.49,237.51,3758.0,225.0171,225.1116,224.5538,224.5727,3758.0
2019-11-05 12:20:00,237.4,237.69,237.1,237.1,2767.0,224.4687,224.7429,224.185,224.185,2767.0
2019-11-05 12:25:00,236.94,237.17,236.94,237.16,1931.0,224.0337,224.2512,224.0337,224.2417,1931.0
2019-11-05 12:30:00,237.07,237.35,237.05,237.31,4001.0,224.1566,224.4214,224.1377,224.3836,4001.0
2019-11-05 12:35:00,237.33,237.55,237.32,237.44,5527.0,224.4025,224.6105,224.393,224.5065,5527.0
2019-11-05 12:40:00,237.49,238.23,237.43,238.23,3743.0,224.5538,225.2534,224.497,225.2534,3743.0
2019-11-05 12:45:00,238.45,238.45,238.01,238.01,2200.0,225.4615,225.4615,225.0454,225.0454,2200.0
2019-11-05 12:50:00,237.81,237.94,237.75,237.86,1661.0,224.8563,224.9792,224.7996,224.9036,1661.0
2019-11-05 12:55:00,238.03,238.06,237.93,237.99,1813.0,225.0643,225.0927,224.9698,225.0265,1813.0
2019-11-05 13:00:00,238.0,238.04,237.9,237.96,823.0,225.036,225.0738,224.9414,224.9982,823.0
2019-11-05 13:05:00,237.85,238.02,237.84,237.97,1275.0,224.8941,225.0549,224.8847,225.0076,1275.0
2019-11-05 13:10:00,237.93,238.18,237.93,238.13,2297.0,224.9698,225.2062,224.9698,225.1589,2297.0
2019-11-05 13:15:00,238.07,238.23,238.07,238.12,738.0,225.1022,225.2534,225.1022,225.1494,738.0
2019-11-05 13:20:00,238.21,238.25,238.08,238.24,2200.0,225.2345,225.2724,225.1116,225.2629,2200.0
2019-11-05 13:25:00,238.16,238.16,237.55,237.55,802.0,225.1873,225.1873,224.6105,224.6105,802.0
2019-11-05 13:30:00,237.59,237.59,236.72,236.73,3091.0,224.6483,224.6483,223.8257,223.8352,3091.0
2019-11-05 13:35:00,236.81,236.81,236.57,236.58,1505.0,223.9108,223.9108,223.6839,223.6933,1505.0
2019-11-05 13:40:00,236.51,236.92,236.39,236.92,4699.0,223.6271,224.0148,223.5137,224.0148,4699.0
2019-11-05 13:45:00,236.9,237.17,236.89,236.99,3121.0,223.9959,224.2512,223.9864,224.081,3121.0
2019-11-05 13:50:00,237.05,237.18,237.04,237.18,1425.0,224.1377,224.2606,224.1283,224.2606,1425.0
2019-11-05 13:55:00,237.23,237.32,237.17,237.18,924.0,224.3079,224.393,224.2512,224.2606,924.0
2019-11-05 14:00:00,237.15,237.26,237.12,237.2,2623.0,224.2323,224.3363,224.2039,224.2796,2623.0
2019-11-05 14:05:00,237.25,237.68,237.25,237.68,2756.0,224.3268,224.7334,224.3268,224.7334,2756.0
2019-11-05 14:10:00,237.71,237.84,237.71,237.75,638.0,224.7618,224.8847,224.7618,224.7996,638.0
2019-11-05 14:15:00,237.84,237.84,237.65,237.71,1701.0,224.8847,224.8847,224.705,224.7618,1701.0
2019-11-05 14:20:00,237.64,237.64,237.19,237.39,2511.0,224.6956,224.6956,224.2701,224.4592,2511.0
2019-11-05 14:25:00,237.3,237.34,237.21,237.22,723.0,224.3741,224.4119,224.289,224.2985,723.0
2019-11-05 14:30:00,237.32,237.32,237.06,237.13,1692.0,224.393,224.393,224.1472,224.2134,1692.0
2019-11-05 14:35:00,237.2,237.27,237.13,237.13,2500.0,224.2796,224.3457,224.2134,224.2134,2500.0
2019-11-05 14:40:00,237.05,237.42,237.01,237.42,6721.0,224.1377,224.4876,224.0999,224.4876,6721.0
2019-11-05 14:45:00,237.65,237.91,237.65,237.91,779.0,224.705,224.9509,224.705,224.9509,779.0
2019-11-05 14:50:00,237.86,237.86,237.68,237.77,2434.0,224.9036,224.9036,224.7334,224.8185,2434.0
2019-11-05 14:55:00,237.63,237.85,237.63,237.79,1200.0,224.6861,224.8941,224.6861,224.8374,1200.0
2019-11-05 15:00:00,237.74,237.91,237.7,237.91,2024.0,224.7901,224.9509,224.7523,224.9509,2024.0
2019-11-05 15:05:00,237.87,237.87,237.64,237.7,2144.0,224.9131,224.9131,224.6956,224.7523,2144.0
2019-11-05 15:10:00,237.69,237.69,237.26,237.34,2955.0,224.7429,224.7429,224.3363,224.4119,2955.0
2019-11-05 15:15:00,237.3,237.85,237.26,237.82,4200.0,224.3741,224.8941,224.3363,224.8658,4200.0
2019-11-05 15:20:00,237.88,238.24,237.88,238.24,2111.0,224.9225,225.2629,224.9225,225.2629,2111.0
2019-11-05 15:25:00,238.25,238.25,237.91,237.91,2032.0,225.2724,225.2724,224.9509,224.9509,2032.0
2019-11-05 15:30:00,237.88,237.94,237.73,237.86,6212.0,224.9225,224.9792,224.7807,224.9036,6212.0
2019-11-05 15:35:00,237.94,238.46,237.94,238.46,3422.0,224.9792,225.4709,224.9792,225.4709,3422.0
2019-11-05 15:40:00,238.48,238.6,238.27,238.51,31255.0,225.4898,225.6033,225.2913,225.5182,31255.0
2019-11-05 15:45:00,238.46,238.52,238.07,238.07,4724.0,225.4709,225.5277,225.1022,225.1022,4724.0
2019-11-05 15:50:00,238.16,238.16,237.76,237.76,9584.0,225.1873,225.1873,224.809,224.809,9584.0
2019-11-05 15:55:00,237.71,240.11,237.33,238.6,62547.0,224.7618,227.031,224.4025,225.6033,62547.0
2019-11-06 09:30:00,239.31,239.66,238.52,239.11,11781.0,226.2746,226.6056,225.5277,226.0855,11781.0
2019-11-06 09:35:00,239.2,239.98,239.05,239.98,610.0,226.1706,226.9081,226.0288,226.9081,610.0
2019-11-06 09:40:00,239.75,239.81,238.99,239.57,1640.0,226.6907,226.7474,225.972,226.5205,1640.0
2019-11-06 09:45:00,239.15,239.86,239.09,239.56,3346.0,226.1233,226.7947,226.0666,226.511,3346.0
2019-11-06 09:50:00,239.72,239.72,239.72,239.72,300.0,226.6623,226.6623,226.6623,226.6623,300.0
2019-11-06 09:55:00,239.84,240.42,239.72,240.42,4299.0,226.7757,227.3242,226.6623,227.3242,4299.0
2019-11-06 10:00:00,240.03,240.24,239.68,240.15,2461.0,226.9554,227.154,226.6245,227.0689,2461.0
2019-11-06 10:05:00,239.91,240.09,239.61,239.76,1200.0,226.8419,227.0121,226.5583,226.7001,1200.0
2019-11-06 10:10:00,239.9,239.9,239.45,239.56,2440.0,226.8325,226.8325,226.407,226.511,2440.0
2019-11-06 10:15:00,239.68,240.31,239.51,240.03,15471.0,226.6245,227.2201,226.4637,226.9554,15471.0
2019-11-06 10:20:00,240.39,240.6,240.27,240.32,1900.0,227.2958,227.4944,227.1823,227.2296,1900.0
2019-11-06 10:25:00,240.51,240.51,239.94,239.98,900.0,227.4093,227.4093,226.8703,226.9081,900.0
2019-11-06 10:30:00,240.01,240.36,239.82,239.83,2124.0,226.9365,227.2674,226.7568,226.7663,2124.0
2019-11-06 10:35:00,239.63,239.91,239.63,239.77,1300.0,226.5772,226.8419,226.5772,226.7096,1300.0
2019-11-06 10:40:00,239.82,239.82,239.61,239.68,1100.0,226.7568,226.7568,226.5583,226.6245,1100.0
2019-11-06 10:45:00,239.56,239.64,239.26,239.64,900.0,226.511,226.5866,226.2273,226.5866,900.0
2019-11-06 10:50:00,239.69,239.91,239.69,239.82,700.0,226.6339,226.8419,226.6339,226.7568,700.0
2019-11-06 10:55:00,239.95,240.05,239.76,239.99,2275.0,226.8798,226.9743,226.7001,226.9176,2275.0
2019-11-06 11:00:00,240.07,240.08,240.01,240.08,2892.0,226.9932,227.0027,226.9365,227.0027,2892.0
2019-11-06 11:05:00,240.05,240.26,240.01,240.26,500.0,226.9743,227.1729,226.9365,227.1729,500.0
2019-11-06 11:10:00,240.37,240.39,240.1,240.21,1100.0,227.2769,227.2958,227.0216,227.1256,1100.0
2019-11-06 11:15:00,240.29,240.81,240.29,240.8,2600.0,227.2012,227.6929,227.2012,227.6835,2600.0
2019-11-06 11:20:00,240.8,240.87,240.56,240.68,2000.0,227.6835,227.7496,227.4565,227.57,2000.0
2019-11-06 11:25:00,240.78,241.0,240.4,240.4,1000.0,227.6645,227.8726,227.3052,227.3052,1000.0
2019-11-06 11:30:00,240.58,240.75,240.58,240.75,300.0,227.4754,227.6362,227.4754,227.6362,300.0
2019-11-06 11:35:00,240.89,240.89,240.88,240.88,200.0,227.7686,227.7686,227.7591,227.7591,200.0
2019-11-06 11:40:00,240.84,241.33,240.66,240.66,2800.0,227.7213,228.1846,227.5511,227.5511,2800.0
2019-11-06 11:45:00,240.31,240.71,240.31,240.56,1300.0,227.2201,227.5984,227.2201,227.4565,1300.0
2019-11-06 11:50:00,240.43,240.52,240.31,240.43,1400.0,227.3336,227.4187,227.2201,227.3336,1400.0
2019-11-06 11:55:00,240.4,240.93,240.4,240.84,1010.0,227.3052,227.8064,227.3052,227.7213,1010.0
2019-11-06 12:00:00,241.03,241.2,241.01,241.05,1800.0,227.9009,228.0617,227.882,227.9198,1800.0
2019-11-06 12:05:00,240.81,241.09,240.79,241.02,1500.0,227.6929,227.9577,227.674,227.8915,1500.0
2019-11-06 12:10:00,241.01,241.35,241.01,241.32,5100.0,227.882,228.2035,227.882,228.1751,5100.0
2019-11-06 12:15:00,241.26,241.3,241.07,241.28,2531.0,228.1184,228.1562,227.9388,228.1373,2531.0
2019-11-06 12:20:00,241.37,241.37,241.15,241.16,1006.0,228.2224,228.2224,228.0144,228.0238,1006.0
2019-11-06 12:25:00,241.09,241.16,240.99,241.02,1120.0,227.9577,228.0238,227.8631,227.8915,1120.0
2019-11-06 12:30:00,240.97,241.03,240.85,241.03,700.0,227.8442,227.9009,227.7307,227.9009,700.0
2019-11-06 12:35:00,241.05,241.17,241.0,241.16,900.0,227.9198,228.0333,227.8726,228.0238,900.0
2019-11-06 12:40:00,241.15,241.23,240.75,240.93,4236.0,228.0144,228.09,227.6362,227.8064,4236.0
2019-11-06 12:45:00,240.93,240.93,240.61,240.71,1252.0,227.8064,227.8064,227.5038,227.5984,1252.0
2019-11-06 12:50:00,240.73,240.75,240.35,240.35,1700.0,227.6173,227.6362,227.258,227.258,1700.0
2019-11-06 12:55:00,240.52,240.56,240.28,240.28,500.0,227.4187,227.4565,227.1918,227.1918,500.0
2019-11-06 13:00:00,240.5,240.51,240.3,240.32,805.0,227.3998,227.4093,227.2107,227.2296,805.0
2019-11-06 13:05:00,240.27,240.38,240.19,240.31,1800.0,227.1823,227.2863,227.1067,227.2201,1800.0
2019-11-06 13:10:00,240.45,240.48,240.37,240.37,784.0,227.3525,227.3809,227.2769,227.2769,784.0
2019-11-06 13:15:00,240.27,240.29,240.04,240.23,1932.0,227.1823,227.2012,226.9649,227.1445,1932.0
2019-11-06 13:20:00,240.26,240.31,239.97,239.97,929.0,227.1729,227.2201,226.8987,226.8987,929.0
2019-11-06 13:25:00,239.95,240.03,239.82,240.03,500.0,226.8798,226.9554,226.7568,226.9554,500.0
2019-11-06 13:30:00,240.15,240.15,239.9,239.9,3418.0,227.0689,227.0689,226.8325,226.8325,3418.0
2019-11-06 13:35:00,239.88,240.2,239.83,240.2,1882.0,226.8136,227.1161,226.7663,227.1161,1882.0
2019-11-06 13:40:00,240.24,240.61,240.24,240.32,2987.0,227.154,227.5038,227.154,227.2296,2987.0
2019-11-06 13:45:00,240.33,240.33,239.96,240.12,900.0,227.2391,227.2391,226.8892,227.0405,900.0
2019-11-06 13:50:00,240.1,240.1,239.92,240.0,500.0,227.0216,227.0216,226.8514,226.927,500.0
2019-11-06 13:55:00,239.94,240.32,239.94,240.32,900.0,226.8703,227.2296,226.8703,227.2296,900.0
2019-11-06 14:00:00,240.36,240.44,240.21,240.44,1100.0,227.2674,227.3431,227.1256,227.3431,1100.0
2019-11-06 14:05:00,240.48,240.48,240.26,240.26,1100.0,227.3809,227.3809,227.1729,227.1729,1100.0
2019-11-06 14:10:00,240.25,240.47,240.24,240.47,800.0,227.1634,227.3714,227.154,227.3714,800.0
2019-11-06 14:15:00,240.46,240.68,240.46,240.64,1000.0,227.362,227.57,227.362,227.5322,1000.0
2019-11-06 14:20:00,240.58,240.64,240.32,240.32,1200.0,227.4754,227.5322,227.2296,227.2296,1200.0
2019-11-06 14:25:00,240.54,240.75,240.54,240.67,701.0,227.4376,227.6362,227.4376,227.5605,701.0
2019-11-06 14:30:00,240.71,240.91,240.71,240.71,1200.0,227.5984,227.7875,227.5984,227.5984,1200.0
2019-11-06 14:35:00,240.66,240.67,240.29,240.4,1454.0,227.5511,227.5605,227.2012,227.3052,1454.0
2019-11-06 14:40:00,240.47,240.47,240.17,240.25,1109.0,227.3714,227.3714,227.0878,227.1634,1109.0
2019-11-06 14:45:00,240.17,240.46,240.17,240.39,1000.0,227.0878,227.362,227.0878,227.2958,1000.0
2019-11-06 14:50:00,240.52,240.67,240.46,240.67,500.0,227.4187,227.5605,227.362,227.5605,500.0
2019-11-06 14:55:00,240.62,240.66,240.51,240.51,1723.0,227.5133,227.5511,227.4093,227.4093,1723.0
2019-11-06 15:00:00,240.55,240.61,240.31,240.61,1400.0,227.4471,227.5038,227.2201,227.5038,1400.0
2019-11-06 15:05:00,240.57,240.6,240.43,240.44,809.0,227.466,227.4944,227.3336,227.3431,809.0
2019-11-06 15:10:00,240.51,240.75,240.44,240.63,1300.0,227.4093,227.6362,227.3431,227.5227,1300.0
2019-11-06 15:15:00,240.71,240.8,240.65,240.8,1200.0,227.5984,227.6835,227.5416,227.6835,1200.0
2019-11-06 15:20:00,240.81,240.91,240.27,240.27,2089.0,227.6929,227.7875,227.1823,227.1823,2089.0
2019-11-06 15:25:00,240.21,240.35,240.15,240.17,2414.0,227.1256,227.258,227.0689,227.0878,2414.0
2019-11-06 15:30:00,240.18,240.22,240.08,240.2,1100.0,227.0972,227.1351,227.0027,227.1161,1100.0
2019-11-06 15:35:00,240.15,240.24,240.07,240.19,5112.0,227.0689,227.154,226.9932,227.1067,5112.0
2019-11-06 15:40:00,240.19,240.47,240.18,240.38,2200.0,227.1067,227.3714,227.0972,227.2863,2200.0
2019-11-06 15:45:00,240.4,240.81,240.4,240.75,6124.0,227.3052,227.6929,227.3052,227.6362,6124.0
2019-11-06 15:50:00,240.87,240.89,240.65,240.84,6413.0,227.7496,227.7686,227.5416,227.7213,6413.0
2019-11-06 15:55:00,241.0,241.28,240.87,241.28,29470.0,227.8726,228.1373,227.7496,228.1373,29470.0
2019-11-07 09:30:00,242.58,243.27,242.11,242.12,7640.0,229.3665,230.0189,228.9221,228.9316,7640.0
2019-11-07 09:35:00,242.91,243.31,242.52,242.88,2611.0,229.6785,230.0567,229.3098,229.6502,2611.0
2019-11-07 09:40:00,242.64,243.45,242.5,243.45,5159.0,229.4232,230.1891,229.2909,230.1891,5159.0
2019-11-07 09:45:00,243.99,244.4,243.65,243.67,3250.0,230.6997,231.0874,230.3782,230.3971,3250.0
2019-11-07 09:50:00,243.51,243.62,243.0,243.18,3408.0,230.2458,230.3498,229.7636,229.9338,3408.0
2019-11-07 09:55:00,243.31,244.29,243.31,244.29,4011.0,230.0567,230.9834,230.0567,230.9834,4011.0
2019-11-07 10:00:00,244.23,244.23,243.66,243.66,4650.0,230.9266,230.9266,230.3877,230.3877,4650.0
2019-11-07 10:05:00,243.88,244.3,243.67,244.21,2675.0,230.5957,230.9928,230.3971,230.9077,2675.0
2019-11-07 10:10:00,244.21,244.69,243.92,244.47,3223.0,230.9077,231.3616,230.6335,231.1535,3223.0
2019-11-07 10:15:00,244.46,244.46,244.23,244.35,500.0,231.1441,231.1441,230.9266,231.0401,500.0
2019-11-07 10:20:00,244.26,244.26,244.04,244.18,4700.0,230.955,230.955,230.747,230.8793,4700.0
2019-11-07 10:25:00,244.26,244.46,244.26,244.46,2107.0,230.955,231.1441,230.955,231.1441,2107.0
2019-11-07 10:30:00,244.61,244.62,244.26,244.62,5098.0,231.2859,231.2954,230.955,231.2954,5098.0
2019-11-07 10:35:00,244.42,244.83,244.42,244.71,1529.0,231.1063,231.4939,231.1063,231.3805,1529.0
2019-11-07 10:40:00,244.72,244.83,244.66,244.66,3700.0,231.3899,231.4939,231.3332,231.3332,3700.0
2019-11-07 10:45:00,244.78,244.8,244.52,244.78,2150.0,231.4467,231.4656,231.2008,231.4467,2150.0
2019-11-07 10:50:00,244.7,245.11,244.7,244.9,2400.0,231.371,231.7587,231.371,231.5601,2400.0
2019-11-07 10:55:00,244.86,244.95,244.56,244.76,2814.0,231.5223,231.6074,231.2386,231.4278,2814.0
2019-11-07 11:00:00,244.96,245.5,244.7,245.49,5159.0,231.6169,232.1274,231.371,232.118,5159.0
2019-11-07 11:05:00,245.62,246.36,245.61,246.02,3200.0,232.2409,232.9406,232.2315,232.6191,3200.0
2019-11-07 11:10:00,246.1,246.53,245.76,246.47,3230.0,232.6948,233.1013,232.3733,233.0446,3230.0
2019-11-07 11:15:00,246.41,246.42,245.98,246.35,2971.0,232.9879,232.9973,232.5813,232.9311,2971.0
2019-11-07 11:20:00,246.44,246.57,245.67,245.88,3773.0,233.0162,233.1392,232.2882,232.4867,3773.0
2019-11-07 11:25:00,246.0,246.11,245.83,246.05,3225.0,232.6002,232.7042,232.4395,232.6475,3225.0
2019-11-07 11:30:00,246.14,246.44,245.93,246.44,1618.0,232.7326,233.0162,232.534,233.0162,1618.0
2019-11-07 11:35:00,246.15,246.25,245.91,246.05,1600.0,232.742,232.8366,232.5151,232.6475,1600.0
2019-11-07 11:40:00,245.98,246.26,245.88,246.15,2864.0,232.5813,232.846,232.4867,232.742,2864.0
2019-11-07 11:45:00,246.15,246.46,246.15,246.46,1500.0,232.742,233.0352,232.742,233.0352,1500.0
2019-11-07 11:50:00,246.67,246.77,246.57,246.69,1400.0,233.2337,233.3283,233.1392,233.2526,1400.0
2019-11-07 11:55:00,246.8,247.64,246.8,247.55,3826.0,233.3566,234.1509,233.3566,234.0658,3826.0
2019-11-07 12:00:00,247.48,247.48,247.0,247.33,3200.0,233.9996,233.9996,233.5457,233.8578,3200.0
2019-11-07 12:05:00,247.39,247.39,247.06,247.15,2200.0,233.9145,233.9145,233.6025,233.6876,2200.0
2019-11-07 12:10:00,247.26,247.26,246.59,246.59,7676.0,233.7916,233.7916,233.1581,233.1581,7676.0
2019-11-07 12:15:00,246.48,246.54,246.25,246.32,2493.0,233.0541,233.1108,232.8366,232.9028,2493.0
2019-11-07 12:20:00,246.24,246.4,246.01,246.17,2503.0,232.8271,232.9784,232.6097,232.7609,2503.0
2019-11-07 12:25:00,246.29,246.46,246.19,246.39,2920.0,232.8744,233.0352,232.7799,232.969,2920.0
2019-11-07 12:30:00,246.45,246.82,246.37,246.82,1415.0,233.0257,233.3755,232.9501,233.3755,1415.0
2019-11-07 12:35:00,246.68,246.9,246.63,246.83,1718.0,233.2432,233.4512,233.1959,233.385,1718.0
2019-11-07 12:40:00,246.84,246.9,246.68,246.9,2500.0,233.3945,233.4512,233.2432,233.4512,2500.0
2019-11-07 12:45:00,246.74,246.78,246.69,246.7,1409.0,233.2999,233.3377,233.2526,233.2621,1409.0
2019-11-07 12:50:00,246.82,246.86,246.38,246.54,5755.0,233.3755,233.4134,232.9595,233.1108,5755.0
2019-11-07 12:55:00,246.59,246.99,246.59,246.99,3741.0,233.1581,233.5363,233.1581,233.5363,3741.0
2019-11-07 13:00:00,246.96,247.17,246.92,247.13,2939.0,233.5079,233.7065,233.4701,233.6687,2939.0
2019-11-07 13:05:00,247.07,247.07,246.92,246.97,2000.0,233.6119,233.6119,233.4701,233.5174,2000.0
2019-11-07 13:10:00,247.03,247.17,246.79,247.17,2915.0,233.5741,233.7065,233.3472,233.7065,2915.0
2019-11-07 13:15:00,247.17,247.23,247.14,247.18,900.0,233.7065,233.7632,233.6781,233.7159,900.0
2019-11-07 13:20:00,247.19,247.41,247.18,247.4,3738.0,233.7254,233.9334,233.7159,233.924,3738.0
2019-11-07 13:25:00,247.34,247.5,247.29,247.48,2184.0,233.8672,234.0185,233.8199,233.9996,2184.0
2019-11-07 13:30:00,247.62,247.69,247.38,247.59,9889.0,234.132,234.1982,233.905,234.1036,9889.0
2019-11-07 13:35:00,247.47,247.47,247.15,247.18,5202.0,233.9901,233.9901,233.6876,233.7159,5202.0
2019-11-07 13:40:00,247.11,247.12,246.38,246.59,4446.0,233.6497,233.6592,232.9595,233.1581,4446.0
2019-11-07 13:45:00,246.63,246.63,246.44,246.57,1845.0,233.1959,233.1959,233.0162,233.1392,1845.0
2019-11-07 13:50:00,246.57,246.57,246.38,246.55,2509.0,233.1392,233.1392,232.9595,233.1203,2509.0
2019-11-07 13:55:00,246.59,246.8,246.59,246.8,1783.0,233.1581,233.3566,233.1581,233.3566,1783.0
2019-11-07 14:00:00,246.82,246.91,246.68,246.79,2400.0,233.3755,233.4606,233.2432,233.3472,2400.0
2019-11-07 14:05:00,246.61,246.73,246.61,246.67,3000.0,233.177,233.2904,233.177,233.2337,3000.0
2019-11-07 14:10:00,246.75,246.94,246.72,246.9,3531.0,233.3094,233.489,233.281,233.4512,3531.0
2019-11-07 14:15:00,246.92,247.19,246.9,247.04,1450.0,233.4701,233.7254,233.4512,233.5836,1450.0
2019-11-07 14:20:00,247.15,247.37,247.06,247.37,2558.0,233.6876,233.8956,233.6025,233.8956,2558.0
2019-11-07 14:25:00,247.37,247.37,247.24,247.24,1244.0,233.8956,233.8956,233.7727,233.7727,1244.0
2019-11-07 14:30:00,247.28,247.28,246.95,246.95,2128.0,233.8105,233.8105,233.4985,233.4985,2128.0
2019-11-07 14:35:00,246.97,246.97,246.48,246.55,2456.0,233.5174,233.5174,233.0541,233.1203,2456.0
2019-11-07 14:40:00,246.58,246.71,245.47,246.19,2685.0,233.1486,233.2715,232.0991,232.7799,2685.0
2019-11-07 14:45:00,246.22,246.29,246.03,246.06,603.0,232.8082,232.8744,232.6286,232.6569,603.0
2019-11-07 14:50:00,245.71,246.0,245.7,245.81,2200.0,232.326,232.6002,232.3166,232.4206,2200.0
2019-11-07 14:55:00,245.62,246.06,245.62,245.9,1570.0,232.2409,232.6569,232.2409,232.5057,1570.0
2019-11-07 15:00:00,246.03,246.06,245.81,245.97,1967.0,232.6286,232.6569,232.4206,232.5718,1967.0
2019-11-07 15:05:00,245.88,245.99,245.56,245.56,2500.0,232.4867,232.5908,232.1842,232.1842,2500.0
2019-11-07 15:10:00,245.51,245.93,245.48,245.93,4856.0,232.1369,232.534,232.1085,232.534,4856.0
2019-11-07 15:15:00,245.75,245.8,245.47,245.47,3137.0,232.3638,232.4111,232.0991,232.0991,3137.0
2019-11-07 15:20:00,245.54,245.74,245.4,245.62,7050.0,232.1653,232.3544,232.0329,232.2409,7050.0
2019-11-07 15:25:00,245.66,245.92,245.62,245.92,3628.0,232.2787,232.5246,232.2409,232.5246,3628.0
2019-11-07 15:30:00,245.95,246.11,245.88,246.11,7187.0,232.5529,232.7042,232.4867,232.7042,7187.0
2019-11-07 15:35:00,246.11,246.11,245.72,245.72,3000.0,232.7042,232.7042,232.3355,232.3355,3000.0
2019-11-07 15:40:00,245.71,245.95,245.66,245.79,6244.0,232.326,232.5529,232.2787,232.4016,6244.0
2019-11-07 15:45:00,245.83,246.36,245.83,246.36,8957.0,232.4395,232.9406,232.4395,232.9406,8957.0
2019-11-07 15:50:00,246.36,246.63,246.22,246.38,23572.0,232.9406,233.1959,232.8082,232.9595,23572.0
2019-11-07 15:55:00,246.39,246.81,246.3,246.75,24319.0,232.969,233.3661,232.8839,233.3094,24319.0
2019-11-08 09:30:00,246.53,246.53,246.0,246.5,6171.0,233.1013,233.1013,232.6002,233.073,6171.0
2019-11-08 09:35:00,246.79,247.15,246.1,246.62,2587.0,233.3472,233.6876,232.6948,233.1864,2587.0
2019-11-08 09:40:00,246.89,246.89,246.18,246.63,845.0,233.4417,233.4417,232.7704,233.1959,845.0
2019-11-08 09:45:00,246.87,247.13,246.0,246.0,2615.0,233.4228,233.6687,232.6002,232.6002,2615.0
2019-11-08 09:50:00,245.99,246.01,244.63,244.83,2701.0,232.5908,232.6097,231.3048,231.4939,2701.0
2019-11-08 09:55:00,244.74,245.01,244.43,244.72,4906.0,231.4088,231.6641,231.1157,231.3899,4906.0
2019-11-08 10:00:00,244.33,245.25,244.28,245.18,4746.0,231.0212,231.8911,230.9739,231.8249,4746.0
2019-11-08 10:05:00,245.08,245.21,244.79,244.87,2600.0,231.7303,231.8532,231.4561,231.5318,2600.0
2019-11-08 10:10:00,245.17,245.34,244.81,245.15,2219.0,231.8154,231.9762,231.475,231.7965,2219.0
2019-11-08 10:15:00,245.16,245.62,245.09,245.2,2000.0,231.806,232.2409,231.7398,231.8438,2000.0
2019-11-08 10:20:00,245.15,245.5,244.94,245.08,1475.0,231.7965,232.1274,231.5979,231.7303,1475.0
2019-11-08 10:25:00,245.36,245.7,245.18,245.7,1200.0,231.9951,232.3166,231.8249,232.3166,1200.0
2019-11-08 10:30:00,245.7,246.5,245.52,246.28,2559.0,232.3166,233.073,232.1464,232.865,2559.0
2019-11-08 10:35:00,246.18,246.18,245.78,245.89,4081.0,232.7704,232.7704,232.3922,232.4962,4081.0
2019-11-08 10:40:00,245.82,245.9,245.45,245.7,4900.0,232.43,232.5057,232.0802,232.3166,4900.0
2019-11-08 10:45:00,245.65,245.99,244.95,244.95,2110.0,232.2693,232.5908,231.6074,231.6074,2110.0
2019-11-08 10:50:00,245.15,245.17,244.63,245.14,3862.0,231.7965,231.8154,231.3048,231.7871,3862.0
2019-11-08 10:55:00,245.2,245.59,245.07,245.59,1847.0,231.8438,232.2125,231.7209,232.2125,1847.0
2019-11-08 11:00:00,245.93,246.05,245.81,245.81,2700.0,232.534,232.6475,232.4206,232.4206,2700.0
2019-11-08 11:05:00,245.87,246.16,245.68,245.93,3486.0,232.4773,232.7515,232.2976,232.534,3486.0
2019-11-08 11:10:00,246.3,246.71,245.99,246.71,2420.0,232.8839,233.2715,232.5908,233.2715,2420.0
2019-11-08 11:15:00,246.52,246.93,246.45,246.62,2000.0,233.0919,233.4796,233.0257,233.1864,2000.0
2019-11-08 11:20:00,246.75,246.99,246.73,246.76,600.0,233.3094,233.5363,233.2904,233.3188,600.0
2019-11-08 11:25:00,246.85,246.85,246.64,246.81,904.0,233.4039,233.4039,233.2053,233.3661,904.0
2019-11-08 11:30:00,246.77,246.87,246.77,246.87,600.0,233.3283,233.4228,233.3283,233.4228,600.0
2019-11-08 11:35:00,246.85,246.88,246.72,246.8,1800.0,233.4039,233.4323,233.281,233.3566,1800.0
2019-11-08 11:40:00,246.85,246.93,246.8,246.81,500.0,233.4039,233.4796,233.3566,233.3661,500.0
2019-11-08 11:45:00,246.75,246.79,246.43,246.58,1898.0,233.3094,233.3472,233.0068,233.1486,1898.0
2019-11-08 11:50:00,246.53,246.53,245.98,245.98,6407.0,233.1013,233.1013,232.5813,232.5813,6407.0
2019-11-08 11:55:00,245.92,246.16,245.84,246.15,1800.0,232.5246,232.7515,232.4489,232.742,1800.0
2019-11-08 12:00:00,246.06,246.06,245.36,245.36,9926.0,232.6569,232.6569,231.9951,231.9951,9926.0
2019-11-08 12:05:00,245.3,245.39,245.19,245.19,3200.0,231.9383,232.0234,231.8343,231.8343,3200.0
2019-11-08 12:10:00,245.42,245.7,245.34,245.7,1208.0,232.0518,232.3166,231.9762,232.3166,1208.0
2019-11-08 12:15:00,245.53,245.61,245.53,245.61,200.0,232.1558,232.2315,232.1558,232.2315,200.0
2019-11-08 12:20:00,245.75,245.87,245.69,245.78,2246.0,232.3638,232.4773,232.3071,232.3922,2246.0
2019-11-08 12:25:00,245.62,245.67,245.62,245.67,200.0,232.2409,232.2882,232.2409,232.2882,200.0
2019-11-08 12:30:00,245.8,246.05,245.8,246.05,805.0,232.4111,232.6475,232.4111,232.6475,805.0
2019-11-08 12:35:00,246.01,246.07,246.0,246.07,1138.0,232.6097,232.6664,232.6002,232.6664,1138.0
2019-11-08 12:40:00,246.07,246.1,245.79,245.79,1200.0,232.6664,232.6948,232.4016,232.4016,1200.0
2019-11-08 12:45:00,245.64,245.75,245.53,245.53,1600.0,232.2598,232.3638,232.1558,232.1558,1600.0
2019-11-08 12:50:00,245.25,245.31,245.09,245.31,1100.0,231.8911,231.9478,231.7398,231.9478,1100.0
2019-11-08 12:55:00,245.41,245.56,245.41,245.56,813.0,232.0423,232.1842,232.0423,232.1842,813.0
2019-11-08 13:00:00,245.48,245.63,245.43,245.63,700.0,232.1085,232.2504,232.0613,232.2504,700.0
2019-11-08 13:05:00,245.44,245.48,245.44,245.44,400.0,232.0707,232.1085,232.0707,232.0707,400.0
2019-11-08 13:10:00,245.53,245.7,245.53,245.65,1436.0,232.1558,232.3166,232.1558,232.2693,1436.0
2019-11-08 13:15:00,245.75,245.75,245.59,245.71,1919.0,232.3638,232.3638,232.2125,232.326,1919.0
2019-11-08 13:20:00,245.66,245.72,245.38,245.46,2656.0,232.2787,232.3355,232.014,232.0896,2656.0
2019-11-08 13:25:00,245.37,245.37,245.04,245.16,700.0,232.0045,232.0045,231.6925,231.806,700.0
2019-11-08 13:30:00,245.14,245.41,245.13,245.39,2560.0,231.7871,232.0423,231.7776,232.0234,2560.0
2019-11-08 13:35:00,245.41,245.43,245.28,245.33,1600.0,232.0423,232.0613,231.9194,231.9667,1600.0
2019-11-08 13:40:00,245.4,245.45,245.25,245.25,1100.0,232.0329,232.0802,231.8911,231.8911,1100.0
2019-11-08 13:45:00,245.24,245.33,245.16,245.26,1178.0,231.8816,231.9667,231.806,231.9005,1178.0
2019-11-08 13:50:00,245.13,245.13,244.9,244.94,1800.0,231.7776,231.7776,231.5601,231.5979,1800.0
2019-11-08 13:55:00,244.97,244.97,244.72,244.72,1137.0,231.6263,231.6263,231.3899,231.3899,1137.0
2019-11-08 14:00:00,244.88,244.88,244.71,244.79,790.0,231.5412,231.5412,231.3805,231.4561,790.0
2019-11-08 14:05:00,244.87,244.99,244.83,244.83,1600.0,231.5318,231.6452,231.4939,231.4939,1600.0
2019-11-08 14:10:00,244.98,244.98,244.7,244.72,1482.0,231.6358,231.6358,231.371,231.3899,1482.0
2019-11-08 14:15:00,244.72,244.72,244.58,244.59,1600.0,231.3899,231.3899,231.2576,231.267,1600.0
2019-11-08 14:20:00,244.54,244.62,244.46,244.54,2886.0,231.2197,231.2954,231.1441,231.2197,2886.0
2019-11-08 14:25:00,244.3,244.33,244.18,244.31,1100.0,230.9928,231.0212,230.8793,231.0023,1100.0
2019-11-08 14:30:00,244.2,244.23,244.1,244.13,2701.0,230.8983,230.9266,230.8037,230.8321,2701.0
2019-11-08 14:35:00,243.91,244.0,243.84,243.98,1678.0,230.6241,230.7092,230.5579,230.6902,1678.0
2019-11-08 14:40:00,244.01,244.1,243.95,244.1,1800.0,230.7186,230.8037,230.6619,230.8037,1800.0
2019-11-08 14:45:00,244.07,244.13,244.04,244.04,1000.0,230.7753,230.8321,230.747,230.747,1000.0
2019-11-08 14:50:00,244.06,244.15,244.05,244.11,1703.0,230.7659,230.851,230.7564,230.8132,1703.0
2019-11-08 14:55:00,244.17,244.37,244.17,244.33,2500.0,230.8699,231.059,230.8699,231.0212,2500.0
2019-11-08 15:00:00,244.25,244.26,244.16,244.2,1101.0,230.9455,230.955,230.8604,230.8983,1101.0
2019-11-08 15:05:00,244.31,244.39,244.2,244.21,1249.0,231.0023,231.0779,230.8983,230.9077,1249.0
2019-11-08 15:10:00,244.21,244.37,244.2,244.35,1700.0,230.9077,231.059,230.8983,231.0401,1700.0
2019-11-08 15:15:00,244.4,244.41,244.13,244.19,1510.0,231.0874,231.0968,230.8321,230.8888,1510.0
2019-11-08 15:20:00,244.18,244.38,244.12,244.34,3347.0,230.8793,231.0685,230.8226,231.0306,3347.0
2019-11-08 15:25:00,244.32,244.49,244.3,244.49,1906.0,231.0117,231.1725,230.9928,231.1725,1906.0
2019-11-08 15:30:00,244.53,244.79,244.53,244.67,3956.0,231.2103,231.4561,231.2103,231.3427,3956.0
2019-11-08 15:35:00,244.71,244.72,244.56,244.6,3386.0,231.3805,231.3899,231.2386,231.2765,3386.0
2019-11-08 15:40:00,244.64,244.69,244.3,244.55,6306.0,231.3143,231.3616,230.9928,231.2292,6306.0
2019-11-08 15:45:00,244.57,244.59,244.3,244.35,4106.0,231.2481,231.267,230.9928,231.0401,4106.0
2019-11-08 15:50:00,244.4,244.53,244.2,244.29,9510.0,231.0874,231.2103,230.8983,230.9834,9510.0
2019-11-08 15:55:00,244.27,245.02,244.03,245.0,34441.0,230.9644,231.6736,230.7375,231.6547,34441.0
2019-11-11 09:30:00,242.68,242.99,240.06,240.52,6357.0,229.4611,229.7542,226.9838,227.4187,6357.0
2019-11-11 09:35:00,240.3,241.0,240.29,240.96,805.0,227.2107,227.8726,227.2012,227.8347,805.0
2019-11-11 09:40:00,242.08,242.08,242.07,242.08,100.0,228.8937,228.8937,228.8843,228.8937,100.0
2019-11-11 09:45:00,241.91,243.0,241.9,242.84,3002.0,228.733,229.7636,228.7235,229.6123,3002.0
2019-11-11 09:50:00,243.66,243.66,242.99,243.01,1571.0,230.3877,230.3877,229.7542,229.7731,1571.0
2019-11-11 09:55:00,242.83,242.83,242.83,242.83,100.0,229.6029,229.6029,229.6029,229.6029,100.0
2019-11-11 10:00:00,242.99,243.3,242.83,243.28,1971.0,229.7542,230.0473,229.6029,230.0284,1971.0
2019-11-11 10:05:00,243.28,243.28,243.28,243.28,0.0,230.0284,230.0284,230.0284,230.0284,0.0
2019-11-11 10:10:00,244.32,245.0,244.27,244.8,2300.0,231.0117,231.6547,230.9644,231.4656,2300.0
2019-11-11 10:15:00,244.98,245.65,244.95,245.34,3826.0,231.6358,232.2693,231.6074,231.9762,3826.0
2019-11-11 10:20:00,245.43,245.82,245.41,245.75,1200.0,232.0613,232.43,232.0423,232.3638,1200.0
2019-11-11 10:25:00,245.93,246.71,245.93,246.47,4025.0,232.534,233.2715,232.534,233.0446,4025.0
2019-11-11 10:30:00,246.36,246.93,246.32,246.49,800.0,232.9406,233.4796,232.9028,233.0635,800.0
2019-11-11 10:35:00,246.32,246.32,245.5,245.5,751.0,232.9028,232.9028,232.1274,232.1274,751.0
2019-11-11 10:40:00,245.35,245.76,245.34,245.76,915.0,231.9856,232.3733,231.9762,232.3733,915.0
2019-11-11 10:45:00,245.62,245.62,245.5,245.5,400.0,232.2409,232.2409,232.1274,232.1274,400.0
2019-11-11 10:50:00,245.47,245.47,244.86,244.86,1552.0,232.0991,232.0991,231.5223,231.5223,1552.0
2019-11-11 10:55:00,244.88,245.42,244.83,245.42,1400.0,231.5412,232.0518,231.4939,232.0518,1400.0
2019-11-11 11:00:00,245.35,245.42,245.34,245.34,500.0,231.9856,232.0518,231.9762,231.9762,500.0
2019-11-11 11:05:00,245.37,245.5,245.37,245.49,1000.0,232.0045,232.1274,232.0045,232.118,1000.0
2019-11-11 11:10:00,245.41,245.41,245.18,245.2,300.0,232.0423,232.0423,231.8249,231.8438,300.0
2019-11-11 11:15:00,245.31,245.53,245.3,245.53,400.0,231.9478,232.1558,231.9383,232.1558,400.0
2019-11-11 11:20:00,245.44,245.44,245.42,245.43,200.0,232.0707,232.0707,232.0518,232.0613,200.0
2019-11-11 11:25:00,245.56,245.61,245.29,245.44,700.0,232.1842,232.2315,231.9289,232.0707,700.0
2019-11-11 11:30:00,245.44,245.59,245.44,245.55,600.0,232.0707,232.2125,232.0707,232.1747,600.0
2019-11-11 11:35:00,245.21,245.36,245.09,245.09,1100.0,231.8532,231.9951,231.7398,231.7398,1100.0
2019-11-11 11:40:00,245.2,245.2,244.87,245.09,300.0,231.8438,231.8438,231.5318,231.7398,300.0
2019-11-11 11:45:00,245.09,245.46,245.09,245.24,5000.0,231.7398,232.0896,231.7398,231.8816,5000.0
2019-11-11 11:50:00,245.16,245.23,244.89,245.12,1600.0,231.806,231.8722,231.5507,231.7681,1600.0
2019-11-11 11:55:00,245.15,245.22,245.12,245.12,500.0,231.7965,231.8627,231.7681,231.7681,500.0
2019-11-11 12:00:00,245.13,245.16,244.9,245.03,600.0,231.7776,231.806,231.5601,231.683,600.0
2019-11-11 12:05:00,245.11,245.11,244.64,244.88,947.0,231.7587,231.7587,231.3143,231.5412,947.0
2019-11-11 12:10:00,244.84,244.89,244.84,244.89,300.0,231.5034,231.5507,231.5034,231.5507,300.0
2019-11-11 12:15:00,245.1,245.1,244.89,244.92,900.0,231.7492,231.7492,231.5507,231.579,900.0
2019-11-11 12:20:00,244.86,245.11,244.78,244.88,4092.0,231.5223,231.7587,231.4467,231.5412,4092.0
2019-11-11 12:25:00,244.96,245.03,244.82,244.88,2498.0,231.6169,231.683,231.4845,231.5412,2498.0
2019-11-11 12:30:00,244.86,244.93,244.86,244.93,200.0,231.5223,231.5885,231.5223,231.5885,200.0
2019-11-11 12:35:00,244.81,245.2,244.81,245.19,715.0,231.475,231.8438,231.475,231.8343,715.0
2019-11-11 12:40:00,245.08,245.1,245.05,245.05,500.0,231.7303,231.7492,231.702,231.702,500.0
2019-11-11 12:45:00,245.06,245.55,244.99,245.55,600.0,231.7114,232.1747,231.6452,232.1747,600.0
2019-11-11 12:50:00,245.55,245.55,245.55,245.55,200.0,232.1747,232.1747,232.1747,232.1747,200.0
2019-11-11 12:55:00,245.6,245.81,245.58,245.73,1400.0,232.222,232.4206,232.2031,232.3449,1400.0
2019-11-11 13:00:00,245.63,245.99,245.63,245.95,801.0,232.2504,232.5908,232.2504,232.5529,801.0
2019-11-11 13:05:00,245.93,246.02,245.79,246.01,713.0,232.534,232.6191,232.4016,232.6097,713.0
2019-11-11 13:10:00,245.91,245.95,245.91,245.94,485.0,232.5151,232.5529,232.5151,232.5435,485.0
2019-11-11 13:15:00,246.2,246.2,246.2,246.2,100.0,232.7893,232.7893,232.7893,232.7893,100.0
2019-11-11 13:20:00,246.02,246.09,246.02,246.09,861.0,232.6191,232.6853,232.6191,232.6853,861.0
2019-11-11 13:25:00,246.1,246.31,246.1,246.31,500.0,232.6948,232.8933,232.6948,232.8933,500.0
2019-11-11 13:30:00,246.31,246.31,246.31,246.31,0.0,232.8933,232.8933,232.8933,232.8933,0.0
2019-11-11 13:35:00,246.29,246.29,246.04,246.04,300.0,232.8744,232.8744,232.638,232.638,300.0
2019-11-11 13:40:00,246.16,246.19,246.09,246.09,400.0,232.7515,232.7799,232.6853,232.6853,400.0
2019-11-11 13:45:00,246.19,246.19,246.08,246.13,442.0,232.7799,232.7799,232.6759,232.7231,442.0
2019-11-11 13:50:00,246.17,246.17,246.17,246.17,100.0,232.7609,232.7609,232.7609,232.7609,100.0
2019-11-11 13:55:00,246.09,246.09,245.92,246.0,1091.0,232.6853,232.6853,232.5246,232.6002,1091.0
2019-11-11 14:00:00,245.93,245.93,245.73,245.73,400.0,232.534,232.534,232.3449,232.3449,400.0
2019-11-11 14:05:00,245.79,245.79,245.74,245.75,600.0,232.4016,232.4016,232.3544,232.3638,600.0
2019-11-11 14:10:00,245.87,246.0,245.74,245.89,1174.0,232.4773,232.6002,232.3544,232.4962,1174.0
2019-11-11 14:15:00,245.85,245.86,245.75,245.76,760.0,232.4584,232.4678,232.3638,232.3733,760.0
2019-11-11 14:20:00,245.75,245.88,245.59,245.88,601.0,232.3638,232.4867,232.2125,232.4867,601.0
2019-11-11 14:25:00,245.94,245.94,245.76,245.88,1018.0,232.5435,232.5435,232.3733,232.4867,1018.0
2019-11-11 14:30:00,245.85,245.92,245.85,245.92,200.0,232.4584,232.5246,232.4584,232.5246,200.0
2019-11-11 14:35:00,245.85,245.85,245.58,245.69,1900.0,232.4584,232.4584,232.2031,232.3071,1900.0
2019-11-11 14:40:00,245.81,245.81,245.68,245.69,300.0,232.4206,232.4206,232.2976,232.3071,300.0
2019-11-11 14:45:00,245.76,245.78,245.6,245.6,1062.0,232.3733,232.3922,232.222,232.222,1062.0
2019-11-11 14:50:00,245.65,245.75,245.64,245.72,1359.0,232.2693,232.3638,232.2598,232.3355,1359.0
2019-11-11 14:55:00,245.82,245.82,245.73,245.73,600.0,232.43,232.43,232.3449,232.3449,600.0
2019-11-11 15:00:00,245.71,245.8,245.65,245.77,900.0,232.326,232.4111,232.2693,232.3827,900.0
2019-11-11 15:05:00,245.71,245.72,245.69,245.69,400.0,232.326,232.3355,232.3071,232.3071,400.0
2019-11-11 15:10:00,245.68,245.75,245.68,245.75,300.0,232.2976,232.3638,232.2976,232.3638,300.0
2019-11-11 15:15:00,245.72,245.72,245.66,245.66,501.0,232.3355,232.3355,232.2787,232.2787,501.0
2019-11-11 15:20:00,245.71,245.71,245.31,245.31,2200.0,232.326,232.326,231.9478,231.9478,2200.0
2019-11-11 15:25:00,245.32,245.32,245.04,245.25,2303.0,231.9572,231.9572,231.6925,231.8911,2303.0
2019-11-11 15:30:00,245.17,245.18,244.8,244.86,3038.0,231.8154,231.8249,231.4656,231.5223,3038.0
2019-11-11 15:35:00,244.79,244.8,244.23,244.31,2824.0,231.4561,231.4656,230.9266,231.0023,2824.0
2019-11-11 15:40:00,244.26,244.26,243.78,244.0,4614.0,230.955,230.955,230.5011,230.7092,4614.0
2019-11-11 15:45:00,244.13,244.35,244.11,244.34,5308.0,230.8321,231.0401,230.8132,231.0306,5308.0
2019-11-11 15:50:00,244.3,244.51,244.22,244.51,6157.0,230.9928,231.1914,230.9172,231.1914,6157.0
2019-11-11 15:55:00,244.5,245.11,244.47,245.03,23824.0,231.1819,231.7587,231.1535,231.683,23824.0
2019-11-12 09:30:00,245.0,245.67,244.49,245.28,6222.0,231.6547,232.2882,231.1725,231.9194,6222.0
2019-11-12 09:35:00,244.29,245.3,244.29,245.3,1687.0,230.9834,231.9383,230.9834,231.9383,1687.0
2019-11-12 09:40:00,245.49,245.98,245.22,245.22,1300.0,232.118,232.5813,231.8627,231.8627,1300.0
2019-11-12 09:45:00,244.95,244.96,244.62,244.7,1019.0,231.6074,231.6169,231.2954,231.371,1019.0
2019-11-12 09:50:00,244.82,245.84,244.75,245.48,1239.0,231.4845,232.4489,231.4183,232.1085,1239.0
2019-11-12 09:55:00,245.66,246.83,245.66,246.83,2124.0,232.2787,233.385,232.2787,233.385,2124.0
2019-11-12 10:00:00,246.81,246.82,245.96,246.2,3598.0,233.3661,233.3755,232.5624,232.7893,3598.0
2019-11-12 10:05:00,246.43,246.43,246.06,246.3,2539.0,233.0068,233.0068,232.6569,232.8839,2539.0
2019-11-12 10:10:00,246.35,246.48,245.96,246.01,7060.0,232.9311,233.0541,232.5624,232.6097,7060.0
2019-11-12 10:15:00,246.01,246.29,245.68,246.29,4573.0,232.6097,232.8744,232.2976,232.8744,4573.0
2019-11-12 10:20:00,246.46,246.83,246.29,246.48,5589.0,233.0352,233.385,232.8744,233.0541,5589.0
2019-11-12 10:25:00,246.53,247.26,246.48,247.07,6306.0,233.1013,233.7916,233.0541,233.6119,6306.0
2019-11-12 10:30:00,247.01,247.02,246.67,246.89,4314.0,233.5552,233.5646,233.2337,233.4417,4314.0
2019-11-12 10:35:00,246.91,246.94,246.17,246.38,1609.0,233.4606,233.489,232.7609,232.9595,1609.0
2019-11-12 10:40:00,246.03,246.23,245.89,246.23,1561.0,232.6286,232.8177,232.4962,232.8177,1561.0
2019-11-12 10:45:00,246.33,246.51,246.17,246.51,1456.0,232.9122,233.0824,232.7609,233.0824,1456.0
2019-11-12 10:50:00,246.41,246.42,246.08,246.08,983.0,232.9879,232.9973,232.6759,232.6759,983.0
2019-11-12 10:55:00,246.07,246.28,246.07,246.28,1188.0,232.6664,232.865,232.6664,232.865,1188.0
2019-11-12 11:00:00,246.3,246.32,246.0,246.01,1700.0,232.8839,232.9028,232.6002,232.6097,1700.0
2019-11-12 11:05:00,245.86,245.86,245.31,245.49,1685.0,232.4678,232.4678,231.9478,232.118,1685.0
2019-11-12 11:10:00,245.56,245.74,245.55,245.72,1364.0,232.1842,232.3544,232.1747,232.3355,1364.0
2019-11-12 11:15:00,245.76,245.83,245.76,245.83,700.0,232.3733,232.4395,232.3733,232.4395,700.0
2019-11-12 11:20:00,245.83,246.4,245.83,246.39,1801.0,232.4395,232.9784,232.4395,232.969,1801.0
2019-11-12 11:25:00,246.3,246.38,246.23,246.38,900.0,232.8839,232.9595,232.8177,232.9595,900.0
2019-11-12 11:30:00,246.52,246.75,246.51,246.75,1694.0,233.0919,233.3094,233.0824,233.3094,1694.0
2019-11-12 11:35:00,246.7,246.7,246.1,246.1,802.0,233.2621,233.2621,232.6948,232.6948,802.0
2019-11-12 11:40:00,246.11,246.25,245.98,246.03,1300.0,232.7042,232.8366,232.5813,232.6286,1300.0
2019-11-12 11:45:00,245.96,246.08,245.64,245.64,1601.0,232.5624,232.6759,232.2598,232.2598,1601.0
2019-11-12 11:50:00,245.8,245.96,245.8,245.88,600.0,232.4111,232.5624,232.4111,232.4867,600.0
2019-11-12 11:55:00,245.91,246.06,245.87,245.93,1500.0,232.5151,232.6569,232.4773,232.534,1500.0
2019-11-12 12:00:00,245.94,245.94,245.58,245.66,810.0,232.5435,232.5435,232.2031,232.2787,810.0
2019-11-12 12:05:00,245.61,245.74,245.49,245.52,8347.0,232.2315,232.3544,232.118,232.1464,8347.0
2019-11-12 12:10:00,245.54,245.63,245.54,245.63,1374.0,232.1653,232.2504,232.1653,232.2504,1374.0
2019-11-12 12:15:00,245.59,245.59,245.1,245.28,1420.0,232.2125,232.2125,231.7492,231.9194,1420.0
2019-11-12 12:20:00,245.25,245.54,245.08,245.54,1400.0,231.8911,232.1653,231.7303,232.1653,1400.0
2019-11-12 12:25:00,245.5,245.5,245.36,245.47,3682.0,232.1274,232.1274,231.9951,232.0991,3682.0
2019-11-12 12:30:00,245.35,245.59,245.35,245.55,4063.0,231.9856,232.2125,231.9856,232.1747,4063.0
2019-11-12 12:35:00,245.6,245.6,245.5,245.56,3022.0,232.222,232.222,232.1274,232.1842,3022.0
2019-11-12 12:40:00,245.53,245.6,245.53,245.53,3513.0,232.1558,232.222,232.1558,232.1558,3513.0
2019-11-12 12:45:00,245.48,245.48,245.35,245.42,1000.0,232.1085,232.1085,231.9856,232.0518,1000.0
2019-11-12 12:50:00,245.41,245.9,245.19,245.9,4288.0,232.0423,232.5057,231.8343,232.5057,4288.0
2019-11-12 12:55:00,246.0,246.39,245.95,246.34,1118.0,232.6002,232.969,232.5529,232.9217,1118.0
2019-11-12 13:00:00,246.59,246.73,246.59,246.73,1157.0,233.1581,233.2904,233.1581,233.2904,1157.0
2019-11-12 13:05:00,246.98,247.22,246.93,247.22,2662.0,233.5268,233.7538,233.4796,233.7538,2662.0
2019-11-12 13:10:00,247.3,247.44,247.17,247.44,1189.0,233.8294,233.9618,233.7065,233.9618,1189.0
2019-11-12 13:15:00,247.43,247.53,247.32,247.42,1997.0,233.9523,234.0469,233.8483,233.9429,1997.0
2019-11-12 13:20:00,247.41,247.41,247.24,247.28,1300.0,233.9334,233.9334,233.7727,233.8105,1300.0
2019-11-12 13:25:00,247.34,247.34,247.23,247.23,2040.0,233.8672,233.8672,233.7632,233.7632,2040.0
2019-11-12 13:30:00,247.29,247.38,247.25,247.35,2077.0,233.8199,233.905,233.7821,233.8767,2077.0
2019-11-12 13:35:00,247.34,247.45,247.25,247.45,3850.0,233.8672,233.9712,233.7821,233.9712,3850.0
2019-11-12 13:40:00,247.4,247.82,247.34,247.82,1601.0,233.924,234.3211,233.8672,234.3211,1601.0
2019-11-12 13:45:00,247.83,247.83,247.66,247.74,1101.0,234.3305,234.3305,234.1698,234.2454,1101.0
2019-11-12 13:50:00,247.82,247.85,247.47,247.47,2144.0,234.3211,234.3494,233.9901,233.9901,2144.0
2019-11-12 13:55:00,247.18,247.19,246.93,246.93,910.0,233.7159,233.7254,233.4796,233.4796,910.0
2019-11-12 14:00:00,246.9,246.9,246.33,246.33,700.0,233.4512,233.4512,232.9122,232.9122,700.0
2019-11-12 14:05:00,246.29,246.55,246.24,246.55,2245.0,232.8744,233.1203,232.8271,233.1203,2245.0
2019-11-12 14:10:00,246.58,246.59,246.26,246.33,1758.0,233.1486,233.1581,232.846,232.9122,1758.0
2019-11-12 14:15:00,246.17,246.29,246.1,246.15,2580.0,232.7609,232.8744,232.6948,232.742,2580.0
2019-11-12 14:20:00,246.17,246.78,246.17,246.61,2228.0,232.7609,233.3377,232.7609,233.177,2228.0
2019-11-12 14:25:00,246.32,246.41,246.32,246.41,260.0,232.9028,232.9879,232.9028,232.9879,260.0
2019-11-12 14:30:00,246.41,246.6,246.41,246.6,1319.0,232.9879,233.1675,232.9879,233.1675,1319.0
2019-11-12 14:35:00,246.66,246.88,246.57,246.72,1701.0,233.2243,233.4323,233.1392,233.281,1701.0
2019-11-12 14:40:00,246.59,246.62,246.5,246.6,4251.0,233.1581,233.1864,233.073,233.1675,4251.0
2019-11-12 14:45:00,246.42,246.43,246.32,246.42,1800.0,232.9973,233.0068,232.9028,232.9973,1800.0
2019-11-12 14:50:00,246.35,246.44,246.0,246.0,1869.0,232.9311,233.0162,232.6002,232.6002,1869.0
2019-11-12 14:55:00,245.84,246.25,245.84,246.06,1810.0,232.4489,232.8366,232.4489,232.6569,1810.0
2019-11-12 15:00:00,246.08,246.1,245.99,246.03,1222.0,232.6759,232.6948,232.5908,232.6286,1222.0
2019-11-12 15:05:00,246.06,246.41,246.06,246.23,3107.0,232.6569,232.9879,232.6569,232.8177,3107.0
2019-11-12 15:10:00,246.16,246.26,246.16,246.18,1000.0,232.7515,232.846,232.7515,232.7704,1000.0
2019-11-12 15:15:00,246.15,246.41,246.15,246.31,2254.0,232.742,232.9879,232.742,232.8933,2254.0
2019-11-12 15:20:00,246.35,246.53,246.35,246.47,1000.0,232.9311,233.1013,232.9311,233.0446,1000.0
2019-11-12 15:25:00,246.64,246.71,246.54,246.7,1500.0,233.2053,233.2715,233.1108,233.2621,1500.0
2019-11-12 15:30:00,246.73,247.03,246.73,246.83,2500.0,233.2904,233.5741,233.2904,233.385,2500.0
2019-11-12 15:35:00,246.77,246.78,246.56,246.63,3590.0,233.3283,233.3377,233.1297,233.1959,3590.0
2019-11-12 15:40:00,246.61,246.78,246.58,246.67,5185.0,233.177,233.3377,233.1486,233.2337,5185.0
2019-11-12 15:45:00,246.67,246.67,246.2,246.46,8700.0,233.2337,233.2337,232.7893,233.0352,8700.0
2019-11-12 15:50:00,246.52,246.52,246.31,246.31,10587.0,233.0919,233.0919,232.8933,232.8933,10587.0
2019-11-12 15:55:00,246.28,246.52,246.18,246.19,30255.0,232.865,233.0919,232.7704,232.7799,30255.0
2019-11-13 09:30:00,245.31,246.0,245.13,245.21,3294.0,231.9478,232.6002,231.7776,231.8532,3294.0
2019-11-13 09:35:00,245.33,246.97,245.19,246.94,1400.0,231.9667,233.5174,231.8343,233.489,1400.0
2019-11-13 09:40:00,247.04,247.04,247.03,247.03,200.0,233.5836,233.5836,233.5741,233.5741,200.0
2019-11-13 09:45:00,247.18,247.19,246.13,246.13,933.0,233.7159,233.7254,232.7231,232.7231,933.0
2019-11-13 09:50:00,245.87,246.54,245.85,246.54,1200.0,232.4773,233.1108,232.4584,233.1108,1200.0
2019-11-13 09:55:00,246.55,246.82,246.51,246.51,1704.0,233.1203,233.3755,233.0824,233.0824,1704.0
2019-11-13 10:00:00,246.67,247.58,246.67,247.16,4587.0,233.2337,234.0941,233.2337,233.697,4587.0
2019-11-13 10:05:00,247.2,247.39,246.93,247.34,5366.0,233.7348,233.9145,233.4796,233.8672,5366.0
2019-11-13 10:10:00,247.37,247.96,247.27,247.96,1702.0,233.8956,234.4534,233.801,234.4534,1702.0
2019-11-13 10:15:00,248.13,248.35,248.11,248.31,858.0,234.6142,234.8222,234.5953,234.7844,858.0
2019-11-13 10:20:00,248.08,248.08,247.73,247.73,300.0,234.5669,234.5669,234.236,234.236,300.0
2019-11-13 10:25:00,247.7,247.84,247.07,247.84,1897.0,234.2076,234.34,233.6119,234.34,1897.0
2019-11-13 10:30:00,247.69,247.72,247.41,247.41,820.0,234.1982,234.2265,233.9334,233.9334,820.0
2019-11-13 10:35:00,247.62,248.4,247.6,248.4,1600.0,234.132,234.8695,234.1131,234.8695,1600.0
2019-11-13 10:40:00,248.65,248.65,248.29,248.29,500.0,235.1059,235.1059,234.7655,234.7655,500.0
2019-11-13 10:45:00,248.31,248.53,248.24,248.24,500.0,234.7844,234.9924,234.7182,234.7182,500.0
2019-11-13 10:50:00,248.3,248.48,248.0,248.26,3436.0,234.7749,234.9451,234.4913,234.7371,3436.0
2019-11-13 10:55:00,248.47,248.51,248.41,248.51,500.0,234.9357,234.9735,234.8789,234.9735,500.0
2019-11-13 11:00:00,248.44,248.44,247.9,247.9,2426.0,234.9073,234.9073,234.3967,234.3967,2426.0
2019-11-13 11:05:00,247.8,247.9,247.7,247.86,1200.0,234.3022,234.3967,234.2076,234.3589,1200.0
2019-11-13 11:10:00,247.94,247.94,247.67,247.8,3257.0,234.4345,234.4345,234.1792,234.3022,3257.0
2019-11-13 11:15:00,247.98,247.98,247.68,247.89,1400.0,234.4724,234.4724,234.1887,234.3873,1400.0
2019-11-13 11:20:00,247.96,248.19,247.95,248.19,1200.0,234.4534,234.6709,234.444,234.6709,1200.0
2019-11-13 11:25:00,248.16,248.27,247.59,247.59,1000.0,234.6426,234.7466,234.1036,234.1036,1000.0
2019-11-13 11:30:00,247.38,248.13,247.38,248.13,1100.0,233.905,234.6142,233.905,234.6142,1100.0
2019-11-13 11:35:00,248.16,248.18,248.03,248.03,400.0,234.6426,234.6615,234.5196,234.5196,400.0
2019-11-13 11:40:00,248.26,248.52,248.26,248.5,500.0,234.7371,234.9829,234.7371,234.964,500.0
2019-11-13 11:45:00,248.59,248.59,248.56,248.58,400.0,235.0491,235.0491,235.0208,235.0397,400.0
2019-11-13 11:50:00,248.79,248.79,248.55,248.68,1202.0,235.2382,235.2382,235.0113,235.1342,1202.0
2019-11-13 11:55:00,248.59,248.59,248.5,248.5,200.0,235.0491,235.0491,234.964,234.964,200.0
2019-11-13 12:00:00,248.66,248.79,248.56,248.56,2596.0,235.1153,235.2382,235.0208,235.0208,2596.0
2019-11-13 12:05:00,248.58,248.58,248.58,248.58,100.0,235.0397,235.0397,235.0397,235.0397,100.0
2019-11-13 12:10:00,248.57,249.0,248.57,249.0,1101.0,235.0302,235.4368,235.0302,235.4368,1101.0
2019-11-13 12:15:00,249.08,249.09,248.89,249.08,1012.0,235.5124,235.5219,235.3328,235.5124,1012.0
2019-11-13 12:20:00,249.01,249.01,248.9,248.9,900.0,235.4463,235.4463,235.3422,235.3422,900.0
2019-11-13 12:25:00,248.85,248.87,248.81,248.83,1800.0,235.295,235.3139,235.2571,235.2761,1800.0
2019-11-13 12:30:00,248.88,249.26,248.88,249.26,1498.0,235.3233,235.6826,235.3233,235.6826,1498.0
2019-11-13 12:35:00,249.23,249.23,249.16,249.16,871.0,235.6543,235.6543,235.5881,235.5881,871.0
2019-11-13 12:40:00,249.2,249.42,249.2,249.37,1063.0,235.6259,235.8339,235.6259,235.7866,1063.0
2019-11-13 12:45:00,249.38,249.38,249.38,249.38,300.0,235.7961,235.7961,235.7961,235.7961,300.0
2019-11-13 12:50:00,249.43,249.53,249.37,249.47,2005.0,235.8434,235.9379,235.7866,235.8812,2005.0
2019-11-13 12:55:00,249.44,249.44,249.24,249.28,900.0,235.8528,235.8528,235.6637,235.7015,900.0
2019-11-13 13:00:00,249.27,249.42,249.27,249.42,1009.0,235.6921,235.8339,235.6921,235.8339,1009.0
2019-11-13 13:05:00,249.51,249.7,249.5,249.69,805.0,235.919,236.0987,235.9096,236.0892,805.0
2019-11-13 13:10:00,249.61,249.89,249.61,249.84,2608.0,236.0136,236.2783,236.0136,236.231,2608.0
2019-11-13 13:15:00,249.83,249.83,249.53,249.53,1100.0,236.2216,236.2216,235.9379,235.9379,1100.0
2019-11-13 13:20:00,249.7,249.86,249.7,249.86,1600.0,236.0987,236.25,236.0987,236.25,1600.0
2019-11-13 13:25:00,249.82,249.88,249.74,249.83,2626.0,236.2121,236.2689,236.1365,236.2216,2626.0
2019-11-13 13:30:00,249.86,249.98,249.86,249.96,411.0,236.25,236.3634,236.25,236.3445,411.0
2019-11-13 13:35:00,249.98,250.11,249.91,250.11,3550.0,236.3634,236.4863,236.2972,236.4863,3550.0
2019-11-13 13:40:00,250.2,250.27,250.09,250.19,3107.0,236.5714,236.6376,236.4674,236.562,3107.0
2019-11-13 13:45:00,250.13,250.13,250.05,250.1,591.0,236.5052,236.5052,236.4296,236.4769,591.0
2019-11-13 13:50:00,250.26,250.4,250.26,250.38,800.0,236.6282,236.7605,236.6282,236.7416,800.0
2019-11-13 13:55:00,250.43,250.45,249.25,249.45,2750.0,236.7889,236.8078,235.6732,235.8623,2750.0
2019-11-13 14:00:00,249.45,249.6,249.15,249.6,837.0,235.8623,236.0041,235.5786,236.0041,837.0
2019-11-13 14:05:00,249.53,249.6,249.21,249.33,2150.0,235.9379,236.0041,235.6354,235.7488,2150.0
2019-11-13 14:10:00,249.09,249.15,249.0,249.0,1319.0,235.5219,235.5786,235.4368,235.4368,1319.0
2019-11-13 14:15:00,249.03,249.21,249.03,249.04,805.0,235.4652,235.6354,235.4652,235.4746,805.0
2019-11-13 14:20:00,249.05,249.24,248.97,249.0,900.0,235.4841,235.6637,235.4084,235.4368,900.0
2019-11-13 14:25:00,248.88,249.08,248.88,249.08,500.0,235.3233,235.5124,235.3233,235.5124,500.0
2019-11-13 14:30:00,249.09,249.31,249.09,249.23,1511.0,235.5219,235.7299,235.5219,235.6543,1511.0
2019-11-13 14:35:00,249.2,249.29,249.15,249.16,1001.0,235.6259,235.711,235.5786,235.5881,1001.0
2019-11-13 14:40:00,249.25,249.28,249.21,249.28,1000.0,235.6732,235.7015,235.6354,235.7015,1000.0
2019-11-13 14:45:00,249.05,249.13,249.05,249.13,802.0,235.4841,235.5597,235.4841,235.5597,802.0
2019-11-13 14:50:00,249.19,249.3,249.19,249.26,1203.0,235.6164,235.7205,235.6164,235.6826,1203.0
2019-11-13 14:55:00,249.32,249.39,249.32,249.39,200.0,235.7394,235.8056,235.7394,235.8056,200.0
2019-11-13 15:00:00,249.64,249.64,249.4,249.57,920.0,236.0419,236.0419,235.815,235.9757,920.0
2019-11-13 15:05:00,249.56,249.56,249.47,249.48,613.0,235.9663,235.9663,235.8812,235.8907,613.0
2019-11-13 15:10:00,249.45,249.48,249.21,249.28,2295.0,235.8623,235.8907,235.6354,235.7015,2295.0
2019-11-13 15:15:00,249.07,249.35,249.07,249.16,1001.0,235.503,235.7677,235.503,235.5881,1001.0
2019-11-13 15:20:00,249.21,249.31,249.16,249.16,803.0,235.6354,235.7299,235.5881,235.5881,803.0
2019-11-13 15:25:00,249.25,249.25,249.08,249.21,1401.0,235.6732,235.6732,235.5124,235.6354,1401.0
2019-11-13 15:30:00,249.22,249.42,249.19,249.37,2445.0,235.6448,235.8339,235.6164,235.7866,2445.0
2019-11-13 15:35:00,249.3,249.33,249.25,249.29,3062.0,235.7205,235.7488,235.6732,235.711,3062.0
2019-11-13 15:40:00,249.18,249.18,249.05,249.16,4301.0,235.607,235.607,235.4841,235.5881,4301.0
2019-11-13 15:45:00,249.13,249.13,248.86,249.01,3139.0,235.5597,235.5597,235.3044,235.4463,3139.0
2019-11-13 15:50:00,248.95,249.05,248.83,248.96,8733.0,235.3895,235.4841,235.2761,235.399,8733.0
2019-11-13 15:55:00,248.98,249.47,248.95,249.2,12213.0,235.4179,235.8812,235.3895,235.6259,12213.0
2019-11-14 09:30:00,247.47,248.12,246.01,246.04,12981.0,234.6266,235.2429,233.2424,233.2708,12981.0
2019-11-14 09:35:00,246.43,246.94,246.43,246.84,650.0,233.6406,234.1241,233.6406,234.0293,650.0
2019-11-14 09:40:00,246.76,247.19,246.55,246.73,1911.0,233.9534,234.3611,233.7543,233.925,1911.0
2019-11-14 09:45:00,246.68,247.26,246.68,247.26,1100.0,233.8776,234.4275,233.8776,234.4275,1100.0
2019-11-14 09:50:00,247.37,247.38,246.17,246.17,2162.0,234.5318,234.5413,233.3941,233.3941,2162.0
2019-11-14 09:55:00,246.43,247.9,245.97,247.5,8149.0,233.6406,235.0343,233.2044,234.655,8149.0
2019-11-14 10:00:00,247.55,248.17,247.33,247.33,5638.0,234.7024,235.2903,234.4939,234.4939,5638.0
2019-11-14 10:05:00,247.71,247.71,246.91,247.4,7907.0,234.8541,234.8541,234.0957,234.5602,7907.0
2019-11-14 10:10:00,247.65,247.65,247.22,247.3,6260.0,234.7972,234.7972,234.3896,234.4654,6260.0
2019-11-14 10:15:00,247.24,247.86,247.24,247.86,4559.0,234.4085,234.9964,234.4085,234.9964,4559.0
2019-11-14 10:20:00,248.29,248.29,247.55,247.71,2600.0,235.404,235.404,234.7024,234.8541,2600.0
2019-11-14 10:25:00,247.54,247.54,247.25,247.25,700.0,234.693,234.693,234.418,234.418,700.0
2019-11-14 10:30:00,247.2,247.34,246.87,247.15,3600.0,234.3706,234.5033,234.0577,234.3232,3600.0
2019-11-14 10:35:00,247.03,247.35,246.96,246.96,4181.0,234.2094,234.5128,234.1431,234.1431,4181.0
2019-11-14 10:40:00,247.24,247.39,246.86,246.86,3000.0,234.4085,234.5507,234.0482,234.0482,3000.0
2019-11-14 10:45:00,247.01,247.01,246.2,246.26,1665.0,234.1905,234.1905,233.4225,233.4794,1665.0
2019-11-14 10:50:00,246.13,246.52,245.63,246.17,2526.0,233.3561,233.7259,232.8821,233.3941,2526.0
2019-11-14 10:55:00,246.13,246.38,246.06,246.25,1700.0,233.3561,233.5932,233.2898,233.4699,1700.0
2019-11-14 11:00:00,246.46,246.93,246.46,246.62,1601.0,233.669,234.1146,233.669,233.8207,1601.0
2019-11-14 11:05:00,246.65,246.97,246.64,246.79,24829.0,233.8491,234.1525,233.8397,233.9819,24829.0
2019-11-14 11:10:00,246.77,246.83,246.45,246.76,2000.0,233.9629,234.0198,233.6595,233.9534,2000.0
2019-11-14 11:15:00,246.77,247.0,246.67,246.93,1900.0,233.9629,234.181,233.8681,234.1146,1900.0
2019-11-14 11:20:00,246.97,247.0,246.79,246.88,2341.0,234.1525,234.181,233.9819,234.0672,2341.0
2019-11-14 11:25:00,246.93,246.93,246.59,246.59,2000.0,234.1146,234.1146,233.7923,233.7923,2000.0
2019-11-14 11:30:00,246.61,246.62,246.19,246.19,615.0,233.8112,233.8207,233.413,233.413,615.0
2019-11-14 11:35:00,246.14,246.21,245.78,245.83,1500.0,233.3656,233.432,233.0243,233.0717,1500.0
2019-11-14 11:40:00,245.73,245.8,245.16,245.47,2562.0,232.9769,233.0433,232.4365,232.7304,2562.0
2019-11-14 11:45:00,245.42,245.82,245.29,245.35,2220.0,232.683,233.0622,232.5597,232.6166,2220.0
2019-11-14 11:50:00,245.23,245.41,244.96,245.41,3615.0,232.5028,232.6735,232.2469,232.6735,3615.0
2019-11-14 11:55:00,245.38,245.63,245.22,245.22,1301.0,232.6451,232.8821,232.4934,232.4934,1301.0
2019-11-14 12:00:00,245.29,245.34,244.84,245.05,1497.0,232.5597,232.6071,232.1331,232.3322,1497.0
2019-11-14 12:05:00,245.06,245.4,245.03,245.4,2696.0,232.3417,232.664,232.3132,232.664,2696.0
2019-11-14 12:10:00,245.69,245.71,245.64,245.65,600.0,232.939,232.9579,232.8916,232.901,600.0
2019-11-14 12:15:00,245.71,246.13,245.71,245.92,1501.0,232.9579,233.3561,232.9579,233.157,1501.0
2019-11-14 12:20:00,245.97,246.1,245.97,246.1,1800.0,233.2044,233.3277,233.2044,233.3277,1800.0
2019-11-14 12:25:00,246.15,246.47,246.12,246.42,1001.0,233.3751,233.6785,233.3467,233.6311,1001.0
2019-11-14 12:30:00,246.51,246.51,246.35,246.38,1200.0,233.7164,233.7164,233.5647,233.5932,1200.0
2019-11-14 12:35:00,246.33,246.33,245.9,246.24,1645.0,233.5458,233.5458,233.1381,233.4604,1645.0
2019-11-14 12:40:00,246.26,246.59,246.23,246.59,1500.0,233.4794,233.7923,233.4509,233.7923,1500.0
2019-11-14 12:45:00,246.59,246.59,246.57,246.57,700.0,233.7923,233.7923,233.7733,233.7733,700.0
2019-11-14 12:50:00,246.59,246.59,246.35,246.56,3991.0,233.7923,233.7923,233.5647,233.7638,3991.0
2019-11-14 12:55:00,246.34,246.49,246.25,246.42,944.0,233.5552,233.6975,233.4699,233.6311,944.0
2019-11-14 13:00:00,246.31,246.49,246.3,246.45,2550.0,233.5268,233.6975,233.5173,233.6595,2550.0
2019-11-14 13:05:00,246.51,246.59,246.32,246.51,2362.0,233.7164,233.7923,233.5363,233.7164,2362.0
2019-11-14 13:10:00,246.37,246.46,246.29,246.46,1100.0,233.5837,233.669,233.5078,233.669,1100.0
2019-11-14 13:15:00,246.39,246.46,246.31,246.45,1600.0,233.6026,233.669,233.5268,233.6595,1600.0
2019-11-14 13:20:00,246.41,246.52,246.31,246.52,2645.0,233.6216,233.7259,233.5268,233.7259,2645.0
2019-11-14 13:25:00,246.4,246.45,246.32,246.34,1600.0,233.6121,233.6595,233.5363,233.5552,1600.0
2019-11-14 13:30:00,246.34,246.39,246.31,246.34,500.0,233.5552,233.6026,233.5268,233.5552,500.0
2019-11-14 13:35:00,246.29,246.47,246.21,246.47,2600.0,233.5078,233.6785,233.432,233.6785,2600.0
2019-11-14 13:40:00,246.42,246.42,246.3,246.31,1106.0,233.6311,233.6311,233.5173,233.5268,1106.0
2019-11-14 13:45:00,246.25,246.32,246.16,246.22,900.0,233.4699,233.5363,233.3846,233.4415,900.0
2019-11-14 13:50:00,246.11,246.35,246.11,246.35,2289.0,233.3372,233.5647,233.3372,233.5647,2289.0
2019-11-14 13:55:00,246.36,246.36,245.57,246.18,3150.0,233.5742,233.5742,232.8252,233.4035,3150.0
2019-11-14 14:00:00,245.99,246.29,245.99,246.19,1100.0,233.2234,233.5078,233.2234,233.413,1100.0
2019-11-14 14:05:00,246.38,246.46,246.23,246.44,2499.0,233.5932,233.669,233.4509,233.65,2499.0
2019-11-14 14:10:00,246.42,246.68,246.41,246.68,3617.0,233.6311,233.8776,233.6216,233.8776,3617.0
2019-11-14 14:15:00,246.68,246.78,246.67,246.78,200.0,233.8776,233.9724,233.8681,233.9724,200.0
2019-11-14 14:20:00,246.78,246.87,246.52,246.52,3741.0,233.9724,234.0577,233.7259,233.7259,3741.0
2019-11-14 14:25:00,246.61,246.8,246.61,246.8,700.0,233.8112,233.9914,233.8112,233.9914,700.0
2019-11-14 14:30:00,246.83,247.0,246.79,246.82,1703.0,234.0198,234.181,233.9819,234.0103,1703.0
2019-11-14 14:35:00,246.93,246.99,246.68,246.73,1800.0,234.1146,234.1715,233.8776,233.925,1800.0
2019-11-14 14:40:00,246.72,246.91,246.67,246.91,3001.0,233.9155,234.0957,233.8681,234.0957,3001.0
2019-11-14 14:45:00,246.84,247.12,246.84,247.12,7543.0,234.0293,234.2948,234.0293,234.2948,7543.0
2019-11-14 14:50:00,247.14,247.34,247.0,247.34,1705.0,234.3137,234.5033,234.181,234.5033,1705.0
2019-11-14 14:55:00,247.25,247.34,247.1,247.19,2538.0,234.418,234.5033,234.2758,234.3611,2538.0
2019-11-14 15:00:00,247.18,247.53,247.12,247.53,1900.0,234.3516,234.6835,234.2948,234.6835,1900.0
2019-11-14 15:05:00,247.56,247.77,247.56,247.63,1200.0,234.7119,234.911,234.7119,234.7783,1200.0
2019-11-14 15:10:00,247.59,247.65,247.5,247.61,1635.0,234.7404,234.7972,234.655,234.7593,1635.0
2019-11-14 15:15:00,247.61,247.84,247.57,247.84,1947.0,234.7593,234.9774,234.7214,234.9774,1947.0
2019-11-14 15:20:00,247.77,248.19,247.77,248.16,2820.0,234.911,235.3092,234.911,235.2808,2820.0
2019-11-14 15:25:00,248.26,248.3,248.2,248.3,2000.0,235.3756,235.4135,235.3187,235.4135,2000.0
2019-11-14 15:30:00,248.36,248.54,248.29,248.52,3483.0,235.4704,235.6411,235.404,235.6221,3483.0
2019-11-14 15:35:00,248.54,248.56,248.39,248.41,4134.0,235.6411,235.66,235.4988,235.5178,4134.0
2019-11-14 15:40:00,248.41,248.64,248.33,248.62,6825.0,235.5178,235.7359,235.442,235.7169,6825.0
2019-11-14 15:45:00,248.57,248.62,248.42,248.58,5193.0,235.6695,235.7169,235.5273,235.679,5193.0
2019-11-14 15:50:00,248.52,248.8,248.48,248.72,10959.0,235.6221,235.8876,235.5842,235.8117,10959.0
2019-11-14 15:55:00,248.67,250.07,248.62,250.0,75722.0,235.7643,237.0917,235.7169,237.0253,75722.0
2019-11-15 09:30:00,250.01,251.01,248.11,248.14,20227.0,237.0348,237.9829,235.2334,235.2618,20227.0
2019-11-15 09:35:00,247.49,248.91,247.35,248.9,1800.0,234.6456,235.9919,234.5128,235.9824,1800.0
2019-11-15 09:40:00,248.54,249.12,248.08,249.06,10062.0,235.6411,236.191,235.2049,236.1341,10062.0
2019-11-15 09:45:00,249.39,250.16,249.13,250.16,7470.0,236.4469,237.177,236.2004,237.177,7470.0
2019-11-15 09:50:00,250.29,250.46,249.68,249.68,4978.0,237.3002,237.4614,236.7219,236.7219,4978.0
2019-11-15 09:55:00,249.79,250.1,249.58,250.1,3400.0,236.8262,237.1201,236.6271,237.1201,3400.0
2019-11-15 10:00:00,250.18,250.3,249.83,249.93,7749.0,237.1959,237.3097,236.8641,236.9589,7749.0
2019-11-15 10:05:00,250.05,250.05,249.59,249.59,4249.0,237.0727,237.0727,236.6366,236.6366,4249.0
2019-11-15 10:10:00,249.91,250.06,249.81,249.81,500.0,236.94,237.0822,236.8451,236.8451,500.0
2019-11-15 10:15:00,249.49,249.49,248.93,249.1,3900.0,236.5418,236.5418,236.0108,236.172,3900.0
2019-11-15 10:20:00,249.52,249.56,249.06,249.06,1400.0,236.5702,236.6081,236.1341,236.1341,1400.0
2019-11-15 10:25:00,249.04,249.56,249.04,249.56,1608.0,236.1151,236.6081,236.1151,236.6081,1608.0
2019-11-15 10:30:00,249.54,249.9,249.39,249.9,4861.0,236.5892,236.9305,236.4469,236.9305,4861.0
2019-11-15 10:35:00,249.77,249.89,249.77,249.87,2301.0,236.8072,236.921,236.8072,236.902,2301.0
2019-11-15 10:40:00,249.87,250.29,249.87,250.13,3929.0,236.902,237.3002,236.902,237.1485,3929.0
2019-11-15 10:45:00,250.04,250.2,249.86,249.86,2493.0,237.0632,237.2149,236.8926,236.8926,2493.0
2019-11-15 10:50:00,249.71,249.81,249.57,249.72,5200.0,236.7503,236.8451,236.6176,236.7598,5200.0
2019-11-15 10:55:00,249.59,249.66,249.51,249.64,1302.0,236.6366,236.7029,236.5607,236.684,1302.0
2019-11-15 11:00:00,249.69,249.87,249.52,249.52,13150.0,236.7314,236.902,236.5702,236.5702,13150.0
2019-11-15 11:05:00,249.8,249.81,249.79,249.8,800.0,236.8357,236.8451,236.8262,236.8357,800.0
2019-11-15 11:10:00,249.8,249.81,249.47,249.47,2968.0,236.8357,236.8451,236.5228,236.5228,2968.0
2019-11-15 11:15:00,249.44,249.66,249.44,249.52,988.0,236.4943,236.7029,236.4943,236.5702,988.0
2019-11-15 11:20:00,249.51,249.63,249.38,249.45,1908.0,236.5607,236.6745,236.4375,236.5038,1908.0
2019-11-15 11:25:00,249.29,249.67,249.29,249.41,11852.0,236.3521,236.7124,236.3521,236.4659,11852.0
2019-11-15 11:30:00,249.48,249.52,249.38,249.39,1000.0,236.5323,236.5702,236.4375,236.4469,1000.0
2019-11-15 11:35:00,249.31,249.61,249.3,249.38,7500.0,236.3711,236.6555,236.3616,236.4375,7500.0
2019-11-15 11:40:00,249.46,249.87,249.38,249.86,5200.0,236.5133,236.902,236.4375,236.8926,5200.0
2019-11-15 11:45:00,249.75,249.8,249.62,249.8,2599.0,236.7883,236.8357,236.665,236.8357,2599.0
2019-11-15 11:50:00,249.83,249.94,249.56,249.56,2715.0,236.8641,236.9684,236.6081,236.6081,2715.0
2019-11-15 11:55:00,249.54,249.64,249.54,249.63,538.0,236.5892,236.684,236.5892,236.6745,538.0
2019-11-15 12:00:00,249.69,249.91,249.69,249.91,1100.0,236.7314,236.94,236.7314,236.94,1100.0
2019-11-15 12:05:00,250.1,250.1,249.85,249.85,3773.0,237.1201,237.1201,236.8831,236.8831,3773.0
2019-11-15 12:10:00,249.66,249.75,249.42,249.75,3525.0,236.7029,236.7883,236.4754,236.7883,3525.0
2019-11-15 12:15:00,249.8,249.91,249.56,249.91,9507.0,236.8357,236.94,236.6081,236.94,9507.0
2019-11-15 12:20:00,249.84,249.96,249.59,249.79,5128.0,236.8736,236.9874,236.6366,236.8262,5128.0
2019-11-15 12:25:00,249.83,250.26,249.83,250.0,5286.0,236.8641,237.2718,236.8641,237.0253,5286.0
2019-11-15 12:30:00,250.08,250.24,249.55,249.81,4045.0,237.1011,237.2528,236.5986,236.8451,4045.0
2019-11-15 12:35:00,249.82,249.96,249.77,249.87,1601.0,236.8546,236.9874,236.8072,236.902,1601.0
2019-11-15 12:40:00,249.91,250.05,249.78,249.82,3014.0,236.94,237.0727,236.8167,236.8546,3014.0
2019-11-15 12:45:00,249.83,250.13,249.8,249.89,6553.0,236.8641,237.1485,236.8357,236.921,6553.0
2019-11-15 12:50:00,250.0,250.23,249.92,250.23,9260.0,237.0253,237.2433,236.9494,237.2433,9260.0
2019-11-15 12:55:00,250.24,250.66,250.15,250.66,2800.0,237.2528,237.651,237.1675,237.651,2800.0
2019-11-15 13:00:00,250.77,250.77,250.36,250.36,600.0,237.7553,237.7553,237.3666,237.3666,600.0
2019-11-15 13:05:00,250.17,250.32,250.16,250.24,741.0,237.1865,237.3287,237.177,237.2528,741.0
2019-11-15 13:10:00,250.35,250.47,250.31,250.46,1000.0,237.3571,237.4709,237.3192,237.4614,1000.0
2019-11-15 13:15:00,250.23,250.23,250.07,250.07,500.0,237.2433,237.2433,237.0917,237.0917,500.0
2019-11-15 13:20:00,250.04,250.18,249.8,249.81,1980.0,237.0632,237.1959,236.8357,236.8451,1980.0
2019-11-15 13:25:00,249.68,249.99,249.68,249.85,2320.0,236.7219,237.0158,236.7219,236.8831,2320.0
2019-11-15 13:30:00,249.95,250.31,249.89,250.1,3783.0,236.9779,237.3192,236.921,237.1201,3783.0
2019-11-15 13:35:00,249.98,250.44,249.91,250.44,4054.0,237.0063,237.4425,236.94,237.4425,4054.0
2019-11-15 13:40:00,250.44,250.44,250.22,250.22,700.0,237.4425,237.4425,237.2339,237.2339,700.0
2019-11-15 13:45:00,250.08,250.22,250.08,250.15,317.0,237.1011,237.2339,237.1011,237.1675,317.0
2019-11-15 13:50:00,250.14,250.14,249.9,249.93,2327.0,237.158,237.158,236.9305,236.9589,2327.0
2019-11-15 13:55:00,249.89,249.94,249.85,249.93,2200.0,236.921,236.9684,236.8831,236.9589,2200.0
2019-11-15 14:00:00,249.96,250.11,249.88,250.06,9859.0,236.9874,237.1296,236.9115,237.0822,9859.0
2019-11-15 14:05:00,250.14,250.36,250.09,250.14,1120.0,237.158,237.3666,237.1106,237.158,1120.0
2019-11-15 14:10:00,250.07,250.21,249.97,250.03,2464.0,237.0917,237.2244,236.9968,237.0537,2464.0
2019-11-15 14:15:00,250.1,250.21,249.95,249.95,1100.0,237.1201,237.2244,236.9779,236.9779,1100.0
2019-11-15 14:20:00,249.83,250.32,249.76,250.14,2153.0,236.8641,237.3287,236.7977,237.158,2153.0
2019-11-15 14:25:00,249.96,250.09,249.83,249.92,2844.0,236.9874,237.1106,236.8641,236.9494,2844.0
2019-11-15 14:30:00,249.91,250.0,249.8,250.0,11015.0,236.94,237.0253,236.8357,237.0253,11015.0
2019-11-15 14:35:00,249.97,250.24,249.95,250.24,1700.0,236.9968,237.2528,236.9779,237.2528,1700.0
2019-11-15 14:40:00,250.4,250.8,250.38,250.8,1863.0,237.4045,237.7838,237.3856,237.7838,1863.0
2019-11-15 14:45:00,250.61,250.61,250.24,250.25,3208.0,237.6036,237.6036,237.2528,237.2623,3208.0
2019-11-15 14:50:00,250.28,250.56,250.04,250.29,2715.0,237.2908,237.5562,237.0632,237.3002,2715.0
2019-11-15 14:55:00,250.08,250.3,250.08,250.3,2250.0,237.1011,237.3097,237.1011,237.3097,2250.0
2019-11-15 15:00:00,250.33,250.42,250.31,250.42,829.0,237.3382,237.4235,237.3192,237.4235,829.0
2019-11-15 15:05:00,250.3,250.42,250.28,250.42,500.0,237.3097,237.4235,237.2908,237.4235,500.0
2019-11-15 15:10:00,250.29,250.3,250.14,250.17,3580.0,237.3002,237.3097,237.158,237.1865,3580.0
2019-11-15 15:15:00,250.13,250.14,249.87,250.02,5467.0,237.1485,237.158,236.902,237.0442,5467.0
2019-11-15 15:20:00,249.97,249.99,249.68,249.93,3343.0,236.9968,237.0158,236.7219,236.9589,3343.0
2019-11-15 15:25:00,249.88,250.17,249.88,250.02,4613.0,236.9115,237.1865,236.9115,237.0442,4613.0
2019-11-15 15:30:00,250.15,250.15,249.83,250.0,10056.0,237.1675,237.1675,236.8641,237.0253,10056.0
2019-11-15 15:35:00,249.97,250.0,249.65,249.65,4902.0,236.9968,237.0253,236.6935,236.6935,4902.0
2019-11-15 15:40:00,249.55,250.2,249.53,250.2,14719.0,236.5986,237.2149,236.5797,237.2149,14719.0
2019-11-15 15:45:00,250.21,250.26,249.89,250.06,8495.0,237.2244,237.2718,236.921,237.0822,8495.0
2019-11-15 15:50:00,249.98,250.06,249.75,249.76,7389.0,237.0063,237.0822,236.7883,236.7977,7389.0
2019-11-15 15:55:00,249.77,250.21,249.74,250.0,36182.0,236.8072,237.2244,236.7788,237.0253,36182.0
2019-11-18 09:30:00,249.4,249.4,248.98,248.98,4922.0,236.4564,236.4564,236.0582,236.0582,4922.0
2019-11-18 09:35:00,249.7,250.45,249.51,249.99,3926.0,236.7409,237.4519,236.5607,237.0158,3926.0
2019-11-18 09:40:00,249.73,249.73,249.68,249.68,200.0,236.7693,236.7693,236.7219,236.7219,200.0
2019-11-18 09:45:00,249.91,250.47,249.78,250.47,1400.0,236.94,237.4709,236.8167,237.4709,1400.0
2019-11-18 09:50:00,250.59,250.68,250.42,250.53,3141.0,237.5847,237.67,237.4235,237.5278,3141.0
2019-11-18 09:55:00,250.28,250.46,249.65,249.81,3196.0,237.2908,237.4614,236.6935,236.8451,3196.0
2019-11-18 10:00:00,250.05,250.05,249.49,249.49,5821.0,237.0727,237.0727,236.5418,236.5418,5821.0
2019-11-18 10:05:00,249.11,249.69,249.11,249.68,5372.0,236.1815,236.7314,236.1815,236.7219,5372.0
2019-11-18 10:10:00,249.39,249.6,249.33,249.33,1721.0,236.4469,236.646,236.3901,236.3901,1721.0
2019-11-18 10:15:00,249.59,250.06,249.31,249.81,3200.0,236.6366,237.0822,236.3711,236.8451,3200.0
2019-11-18 10:20:00,249.83,249.95,249.76,249.85,4725.0,236.8641,236.9779,236.7977,236.8831,4725.0
2019-11-18 10:25:00,249.92,250.2,249.81,250.18,3170.0,236.9494,237.2149,236.8451,237.1959,3170.0
2019-11-18 10:30:00,250.19,250.19,249.83,249.83,900.0,237.2054,237.2054,236.8641,236.8641,900.0
2019-11-18 10:35:00,250.1,250.41,249.89,250.41,500.0,237.1201,237.414,236.921,237.414,500.0
2019-11-18 10:40:00,250.48,251.02,250.46,250.95,6646.0,237.4804,237.9923,237.4614,237.926,6646.0
2019-11-18 10:45:00,251.04,251.4,251.03,251.14,950.0,238.0113,238.3526,238.0018,238.1061,950.0
2019-11-18 10:50:00,251.3,252.26,251.29,252.21,4646.0,238.2578,239.168,238.2483,239.1206,4646.0
2019-11-18 10:55:00,252.51,252.51,251.9,251.9,2802.0,239.405,239.405,238.8267,238.8267,2802.0
2019-11-18 11:00:00,251.96,252.32,251.9,252.32,9062.0,238.8836,239.2249,238.8267,239.2249,9062.0
2019-11-18 11:05:00,252.27,252.52,252.27,252.44,2864.0,239.1775,239.4145,239.1775,239.3387,2864.0
2019-11-18 11:10:00,252.55,252.62,251.93,251.96,2928.0,239.4429,239.5093,238.8551,238.8836,2928.0
2019-11-18 11:15:00,251.84,252.06,251.57,251.88,1463.0,238.7698,238.9784,238.5138,238.8077,1463.0
2019-11-18 11:20:00,251.79,251.86,251.73,251.84,435.0,238.7224,238.7888,238.6655,238.7698,435.0
2019-11-18 11:25:00,251.74,251.74,251.36,251.36,1024.0,238.675,238.675,238.3147,238.3147,1024.0
2019-11-18 11:30:00,251.85,252.2,251.61,252.2,2146.0,238.7793,239.1111,238.5517,239.1111,2146.0
2019-11-18 11:35:00,252.04,252.19,251.74,251.74,1987.0,238.9594,239.1016,238.675,238.675,1987.0
2019-11-18 11:40:00,251.8,251.8,251.79,251.8,130.0,238.7319,238.7319,238.7224,238.7319,130.0
2019-11-18 11:45:00,251.69,251.69,251.51,251.52,713.0,238.6276,238.6276,238.4569,238.4664,713.0
2019-11-18 11:50:00,251.36,251.6,251.36,251.5,1506.0,238.3147,238.5422,238.3147,238.4474,1506.0
2019-11-18 11:55:00,251.33,251.34,251.01,251.34,1289.0,238.2863,238.2957,237.9829,238.2957,1289.0
2019-11-18 12:00:00,251.43,251.72,251.43,251.72,600.0,238.3811,238.656,238.3811,238.656,600.0
2019-11-18 12:05:00,251.7,251.83,251.7,251.8,1500.0,238.6371,238.7603,238.6371,238.7319,1500.0
2019-11-18 12:10:00,251.82,252.14,251.82,252.13,2621.0,238.7508,239.0542,238.7508,239.0447,2621.0
2019-11-18 12:15:00,252.2,252.79,252.15,252.65,4940.0,239.1111,239.6705,239.0637,239.5378,4940.0
2019-11-18 12:20:00,252.93,253.0,252.36,252.79,3751.0,239.8032,239.8696,239.2628,239.6705,3751.0
2019-11-18 12:25:00,252.74,252.74,252.45,252.46,3463.0,239.6231,239.6231,239.3481,239.3576,3463.0
2019-11-18 12:30:00,252.46,252.62,252.45,252.62,3291.0,239.3576,239.5093,239.3481,239.5093,3291.0
2019-11-18 12:35:00,252.71,252.71,252.63,252.68,1600.0,239.5946,239.5946,239.5188,239.5662,1600.0
2019-11-18 12:40:00,252.68,252.71,252.12,252.62,36180.0,239.5662,239.5946,239.0353,239.5093,36180.0
2019-11-18 12:45:00,252.63,252.63,252.49,252.49,300.0,239.5188,239.5188,239.3861,239.3861,300.0
2019-11-18 12:50:00,252.09,252.09,252.01,252.03,500.0,239.0068,239.0068,238.931,238.9499,500.0
2019-11-18 12:55:00,251.98,251.98,251.55,251.55,1454.0,238.9025,238.9025,238.4948,238.4948,1454.0
2019-11-18 13:00:00,251.49,251.69,251.48,251.61,3191.0,238.438,238.6276,238.4285,238.5517,3191.0
2019-11-18 13:05:00,251.55,251.56,251.32,251.32,353.0,238.4948,238.5043,238.2768,238.2768,353.0
2019-11-18 13:10:00,251.31,251.44,251.31,251.36,2300.0,238.2673,238.3906,238.2673,238.3147,2300.0
2019-11-18 13:15:00,251.32,251.32,251.32,251.32,200.0,238.2768,238.2768,238.2768,238.2768,200.0
2019-11-18 13:20:00,251.4,251.67,251.34,251.56,2128.0,238.3526,238.6086,238.2957,238.5043,2128.0
2019-11-18 13:25:00,251.69,251.79,251.67,251.79,1459.0,238.6276,238.7224,238.6086,238.7224,1459.0
2019-11-18 13:30:00,251.8,251.92,251.8,251.91,1279.0,238.7319,238.8456,238.7319,238.8362,1279.0
2019-11-18 13:35:00,251.86,252.04,251.86,252.0,940.0,238.7888,238.9594,238.7888,238.9215,940.0
2019-11-18 13:40:00,252.08,252.28,252.08,252.28,300.0,238.9973,239.187,238.9973,239.187,300.0
2019-11-18 13:45:00,252.28,252.35,252.22,252.29,1054.0,239.187,239.2533,239.1301,239.1964,1054.0
2019-11-18 13:50:00,252.3,252.3,252.06,252.13,3395.0,239.2059,239.2059,238.9784,239.0447,3395.0
2019-11-18 13:55:00,252.26,252.27,252.08,252.19,1200.0,239.168,239.1775,238.9973,239.1016,1200.0
2019-11-18 14:00:00,252.19,252.19,251.9,252.0,1791.0,239.1016,239.1016,238.8267,238.9215,1791.0
2019-11-18 14:05:00,251.93,252.62,251.93,252.48,3112.0,238.8551,239.5093,238.8551,239.3766,3112.0
2019-11-18 14:10:00,252.52,252.65,252.46,252.62,900.0,239.4145,239.5378,239.3576,239.5093,900.0
2019-11-18 14:15:00,252.07,252.13,252.0,252.12,1614.0,238.9879,239.0447,238.9215,239.0353,1614.0
2019-11-18 14:20:00,252.18,252.57,252.16,252.47,1506.0,239.0921,239.4619,239.0732,239.3671,1506.0
2019-11-18 14:25:00,252.4,252.4,252.13,252.25,1000.0,239.3007,239.3007,239.0447,239.1585,1000.0
2019-11-18 14:30:00,252.12,252.73,252.12,252.73,3515.0,239.0353,239.6136,239.0353,239.6136,3515.0
2019-11-18 14:35:00,252.76,252.8,252.64,252.64,500.0,239.642,239.68,239.5283,239.5283,500.0
2019-11-18 14:40:00,252.59,252.69,252.58,252.59,500.0,239.4809,239.5757,239.4714,239.4809,500.0
2019-11-18 14:45:00,252.47,252.59,252.33,252.42,1776.0,239.3671,239.4809,239.2344,239.3197,1776.0
2019-11-18 14:50:00,252.35,252.37,252.22,252.34,1061.0,239.2533,239.2723,239.1301,239.2438,1061.0
2019-11-18 14:55:00,252.31,252.4,252.3,252.32,1100.0,239.2154,239.3007,239.2059,239.2249,1100.0
2019-11-18 15:00:00,252.22,252.22,251.96,251.96,886.0,239.1301,239.1301,238.8836,238.8836,886.0
2019-11-18 15:05:00,251.86,252.27,251.85,252.26,3302.0,238.7888,239.1775,238.7793,239.168,3302.0
2019-11-18 15:10:00,252.24,252.35,252.23,252.35,501.0,239.149,239.2533,239.1396,239.2533,501.0
2019-11-18 15:15:00,252.32,252.32,252.1,252.11,900.0,239.2249,239.2249,239.0163,239.0258,900.0
2019-11-18 15:20:00,252.11,252.36,252.11,252.36,1400.0,239.0258,239.2628,239.0258,239.2628,1400.0
2019-11-18 15:25:00,252.3,252.44,252.3,252.4,1457.0,239.2059,239.3387,239.2059,239.3007,1457.0
2019-11-18 15:30:00,252.43,252.6,252.37,252.6,4473.0,239.3292,239.4903,239.2723,239.4903,4473.0
2019-11-18 15:35:00,252.65,252.65,252.45,252.5,2022.0,239.5378,239.5378,239.3481,239.3955,2022.0
2019-11-18 15:40:00,252.43,252.49,252.38,252.42,5608.0,239.3292,239.3861,239.2818,239.3197,5608.0
2019-11-18 15:45:00,252.44,252.53,252.29,252.52,4536.0,239.3387,239.424,239.1964,239.4145,4536.0
2019-11-18 15:50:00,252.45,252.49,252.26,252.31,20189.0,239.3481,239.3861,239.168,239.2154,20189.0
2019-11-18 15:55:00,252.34,252.77,252.23,252.58,26018.0,239.2438,239.6515,239.1396,239.4714,26018.0
2019-11-19 09:30:00,254.07,255.28,253.96,255.28,5161.0,240.8841,242.0313,240.7798,242.0313,5161.0
2019-11-19 09:35:00,254.98,256.02,254.97,255.54,1650.0,241.7468,242.7329,241.7373,242.2778,1650.0
2019-11-19 09:40:00,255.06,255.66,254.96,255.66,2507.0,241.8227,242.3915,241.7279,242.3915,2507.0
2019-11-19 09:45:00,255.76,257.1,255.5,257.1,7089.0,242.4863,243.7568,242.2398,243.7568,7089.0
2019-11-19 09:50:00,257.1,257.62,256.61,257.09,4884.0,243.7568,244.2498,243.2922,243.7473,4884.0
2019-11-19 09:55:00,256.64,257.06,256.2,257.0,2611.0,243.3207,243.7189,242.9035,243.662,2611.0
2019-11-19 10:00:00,256.68,257.08,256.65,256.85,4407.0,243.3586,243.7378,243.3302,243.5198,4407.0
2019-11-19 10:05:00,256.7,256.77,256.3,256.3,2000.0,243.3776,243.4439,242.9983,242.9983,2000.0
2019-11-19 10:10:00,256.29,256.29,255.55,255.58,6046.0,242.9888,242.9888,242.2872,242.3157,6046.0
2019-11-19 10:15:00,255.66,256.52,255.62,256.3,3096.0,242.3915,243.2069,242.3536,242.9983,3096.0
2019-11-19 10:20:00,256.08,256.39,255.97,256.38,1550.0,242.7897,243.0837,242.6855,243.0742,1550.0
2019-11-19 10:25:00,256.56,257.29,256.36,256.95,4750.0,243.2448,243.9369,243.0552,243.6146,4750.0
2019-11-19 10:30:00,256.66,257.31,256.65,257.29,2785.0,243.3396,243.9559,243.3302,243.9369,2785.0
2019-11-19 10:35:00,257.32,257.97,257.17,257.75,5792.0,243.9654,244.5817,243.8232,244.3731,5792.0
2019-11-19 10:40:00,257.55,258.37,257.55,258.06,4245.0,244.1835,244.9609,244.1835,244.667,4245.0
2019-11-19 10:45:00,257.95,257.95,256.95,257.04,5651.0,244.5627,244.5627,243.6146,243.6999,5651.0
2019-11-19 10:50:00,256.94,257.04,256.49,256.59,3341.0,243.6051,243.6999,243.1785,243.2733,3341.0
2019-11-19 10:55:00,256.17,256.47,256.17,256.47,1700.0,242.8751,243.1595,242.8751,243.1595,1700.0
2019-11-19 11:00:00,256.51,257.13,256.48,256.63,31257.0,243.1974,243.7852,243.169,243.3112,31257.0
2019-11-19 11:05:00,256.64,256.99,256.6,256.75,5062.0,243.3207,243.6525,243.2828,243.425,5062.0
2019-11-19 11:10:00,256.86,256.86,256.28,256.56,6095.0,243.5293,243.5293,242.9794,243.2448,6095.0
2019-11-19 11:15:00,256.81,257.45,256.81,257.16,3100.0,243.4819,244.0886,243.4819,243.8137,3100.0
2019-11-19 11:20:00,257.1,257.66,256.88,256.88,2856.0,243.7568,244.2877,243.5482,243.5482,2856.0
2019-11-19 11:25:00,256.94,257.46,256.94,257.45,1462.0,243.6051,244.0981,243.6051,244.0886,1462.0
2019-11-19 11:30:00,257.38,257.52,257.29,257.4,1800.0,244.0223,244.155,243.9369,244.0412,1800.0
2019-11-19 11:35:00,257.34,257.75,257.23,257.59,2600.0,243.9843,244.3731,243.8801,244.2214,2600.0
2019-11-19 11:40:00,257.57,257.57,257.28,257.3,1600.0,244.2024,244.2024,243.9275,243.9464,1600.0
2019-11-19 11:45:00,257.3,257.42,257.23,257.42,1610.0,243.9464,244.0602,243.8801,244.0602,1610.0
2019-11-19 11:50:00,257.44,257.68,257.25,257.34,2388.0,244.0792,244.3067,243.899,243.9843,2388.0
2019-11-19 11:55:00,257.31,257.42,257.15,257.15,1131.0,243.9559,244.0602,243.8042,243.8042,1131.0
2019-11-19 12:00:00,256.93,256.93,256.66,256.9,850.0,243.5956,243.5956,243.3396,243.5672,850.0
2019-11-19 12:05:00,256.72,256.72,255.86,256.04,15217.0,243.3965,243.3965,242.5812,242.7518,15217.0
2019-11-19 12:10:00,256.11,256.61,255.98,256.61,2000.0,242.8182,243.2922,242.6949,243.2922,2000.0
2019-11-19 12:15:00,256.67,256.67,256.56,256.56,779.0,243.3491,243.3491,243.2448,243.2448,779.0
2019-11-19 12:20:00,256.43,256.68,256.43,256.68,1158.0,243.1216,243.3586,243.1216,243.3586,1158.0
2019-11-19 12:25:00,256.68,256.93,256.67,256.93,1400.0,243.3586,243.5956,243.3491,243.5956,1400.0
2019-11-19 12:30:00,256.75,256.75,256.0,256.0,1988.0,243.425,243.425,242.7139,242.7139,1988.0
2019-11-19 12:35:00,256.06,256.13,255.79,256.0,6093.0,242.7708,242.8371,242.5148,242.7139,6093.0
2019-11-19 12:40:00,256.0,256.2,256.0,256.0,1800.0,242.7139,242.9035,242.7139,242.7139,1800.0
2019-11-19 12:45:00,256.0,256.57,255.99,256.48,3183.0,242.7139,243.2543,242.7044,243.169,3183.0
2019-11-19 12:50:00,256.48,256.53,256.43,256.53,1400.0,243.169,243.2164,243.1216,243.2164,1400.0
2019-11-19 12:55:00,256.87,257.17,256.79,257.17,2310.0,243.5387,243.8232,243.4629,243.8232,2310.0
2019-11-19 13:00:00,257.19,257.19,256.87,256.94,1400.0,243.8421,243.8421,243.5387,243.6051,1400.0
2019-11-19 13:05:00,256.85,256.85,256.73,256.83,700.0,243.5198,243.5198,243.406,243.5008,700.0
2019-11-19 13:10:00,256.74,256.76,256.6,256.73,1910.0,243.4155,243.4345,243.2828,243.406,1910.0
2019-11-19 13:15:00,256.72,256.94,256.68,256.75,3064.0,243.3965,243.6051,243.3586,243.425,3064.0
2019-11-19 13:20:00,256.75,256.85,256.73,256.85,1300.0,243.425,243.5198,243.406,243.5198,1300.0
2019-11-19 13:25:00,256.82,256.82,256.11,256.11,6200.0,243.4913,243.4913,242.8182,242.8182,6200.0
2019-11-19 13:30:00,256.19,256.44,256.12,256.44,1890.0,242.894,243.1311,242.8277,243.1311,1890.0
2019-11-19 13:35:00,256.5,256.51,256.32,256.37,1541.0,243.1879,243.1974,243.0173,243.0647,1541.0
2019-11-19 13:40:00,256.41,256.79,256.41,256.77,1297.0,243.1026,243.4629,243.1026,243.4439,1297.0
2019-11-19 13:45:00,256.73,257.28,256.73,257.2,2000.0,243.406,243.9275,243.406,243.8516,2000.0
2019-11-19 13:50:00,257.03,257.08,256.87,256.93,4306.0,243.6904,243.7378,243.5387,243.5956,4306.0
2019-11-19 13:55:00,256.91,256.95,256.89,256.92,1300.0,243.5767,243.6146,243.5577,243.5861,1300.0
2019-11-19 14:00:00,256.86,256.91,256.52,256.52,1003.0,243.5293,243.5767,243.2069,243.2069,1003.0
2019-11-19 14:05:00,256.51,257.22,256.51,257.22,5300.0,243.1974,243.8706,243.1974,243.8706,5300.0
2019-11-19 14:10:00,257.14,257.65,257.14,257.55,2255.0,243.7947,244.2783,243.7947,244.1835,2255.0
2019-11-19 14:15:00,257.78,257.81,257.56,257.81,1300.0,244.4015,244.43,244.1929,244.43,1300.0
2019-11-19 14:20:00,257.7,257.75,257.5,257.71,2800.0,244.3257,244.3731,244.136,244.3351,2800.0
2019-11-19 14:25:00,257.7,257.87,257.05,257.05,18865.0,244.3257,244.4868,243.7094,243.7094,18865.0
2019-11-19 14:30:00,257.15,257.16,256.32,256.32,3777.0,243.8042,243.8137,243.0173,243.0173,3777.0
2019-11-19 14:35:00,256.44,256.61,256.44,256.55,800.0,243.1311,243.2922,243.1311,243.2353,800.0
2019-11-19 14:40:00,256.6,256.7,256.4,256.66,1423.0,243.2828,243.3776,243.0931,243.3396,1423.0
2019-11-19 14:45:00,256.69,257.05,256.69,256.83,2100.0,243.3681,243.7094,243.3681,243.5008,2100.0
2019-11-19 14:50:00,256.8,256.95,256.67,256.67,1500.0,243.4724,243.6146,243.3491,243.3491,1500.0
2019-11-19 14:55:00,257.0,257.03,256.86,257.01,1543.0,243.662,243.6904,243.5293,243.6715,1543.0
2019-11-19 15:00:00,256.91,257.1,256.87,257.0,1700.0,243.5767,243.7568,243.5387,243.662,1700.0
2019-11-19 15:05:00,257.06,257.32,257.05,257.2,2700.0,243.7189,243.9654,243.7094,243.8516,2700.0
2019-11-19 15:10:00,257.18,257.38,257.11,257.38,1272.0,243.8327,244.0223,243.7663,244.0223,1272.0
2019-11-19 15:15:00,257.49,257.51,257.33,257.48,10720.0,244.1266,244.1455,243.9749,244.1171,10720.0
2019-11-19 15:20:00,257.47,257.47,257.24,257.3,4704.0,244.1076,244.1076,243.8895,243.9464,4704.0
2019-11-19 15:25:00,257.26,257.89,257.26,257.59,5187.0,243.9085,244.5058,243.9085,244.2214,5187.0
2019-11-19 15:30:00,257.58,257.76,257.51,257.51,7465.0,244.2119,244.3826,244.1455,244.1455,7465.0
2019-11-19 15:35:00,257.45,257.51,257.25,257.28,3901.0,244.0886,244.1455,243.899,243.9275,3901.0
2019-11-19 15:40:00,257.26,257.26,257.03,257.14,6183.0,243.9085,243.9085,243.6904,243.7947,6183.0
2019-11-19 15:45:00,257.13,257.25,256.94,256.98,9112.0,243.7852,243.899,243.6051,243.643,9112.0
2019-11-19 15:50:00,256.8,256.89,256.46,256.59,9476.0,243.4724,243.5577,243.15,243.2733,9476.0
2019-11-19 15:55:00,256.6,257.54,256.35,257.5,79266.0,243.2828,244.174,243.0457,244.136,79266.0
2019-11-20 09:30:00,257.07,259.97,256.44,258.58,12620.0,243.7284,246.4779,243.1311,245.16,12620.0
2019-11-20 09:35:00,259.1,260.16,258.73,259.46,2654.0,245.653,246.658,245.3022,245.9943,2654.0
2019-11-20 09:40:00,259.24,259.48,258.29,259.13,3582.0,245.7857,246.0133,244.885,245.6815,3582.0
2019-11-20 09:45:00,259.7,260.48,259.03,259.19,3000.0,246.2219,246.9614,245.5866,245.7383,3000.0
2019-11-20 09:50:00,259.0,259.3,258.48,258.86,5797.0,245.5582,245.8426,245.0652,245.4255,5797.0
2019-11-20 09:55:00,258.7,260.0,258.58,260.0,26700.0,245.2738,246.5063,245.16,246.5063,26700.0
2019-11-20 10:00:00,259.82,260.19,259.72,260.17,4959.0,246.3356,246.6864,246.2408,246.6675,4959.0
2019-11-20 10:05:00,260.1,260.34,260.1,260.34,492.0,246.6011,246.8287,246.6011,246.8287,492.0
2019-11-20 10:10:00,260.34,261.28,260.19,260.69,6941.0,246.8287,247.7199,246.6864,247.1605,6941.0
2019-11-20 10:15:00,260.76,261.36,260.76,261.36,1897.0,247.2269,247.7957,247.2269,247.7957,1897.0
2019-11-20 10:20:00,261.16,261.2,260.03,260.26,1326.0,247.6061,247.644,246.5347,246.7528,1326.0
2019-11-20 10:25:00,260.08,260.28,259.95,259.95,1529.0,246.5821,246.7718,246.4589,246.4589,1529.0
2019-11-20 10:30:00,259.75,259.76,259.1,259.53,4175.0,246.2693,246.2788,245.653,246.0607,4175.0
2019-11-20 10:35:00,259.64,259.73,259.45,259.73,6900.0,246.165,246.2503,245.9848,246.2503,6900.0
2019-11-20 10:40:00,259.5,259.52,259.16,259.23,812.0,246.0322,246.0512,245.7099,245.7763,812.0
2019-11-20 10:45:00,259.13,259.15,258.74,259.15,3600.0,245.6815,245.7004,245.3117,245.7004,3600.0
2019-11-20 10:50:00,259.31,259.48,259.31,259.42,550.0,245.8521,246.0133,245.8521,245.9564,550.0
2019-11-20 10:55:00,259.21,259.21,258.67,258.72,1400.0,245.7573,245.7573,245.2453,245.2927,1400.0
2019-11-20 11:00:00,258.58,258.97,258.54,258.97,2725.0,245.16,245.5298,245.1221,245.5298,2725.0
2019-11-20 11:05:00,258.95,259.9,258.75,259.9,9207.0,245.5108,246.4115,245.3212,246.4115,9207.0
2019-11-20 11:10:00,259.53,259.76,259.15,259.24,12950.0,246.0607,246.2788,245.7004,245.7857,12950.0
2019-11-20 11:15:00,259.37,259.37,259.1,259.16,1100.0,245.909,245.909,245.653,245.7099,1100.0
2019-11-20 11:20:00,259.22,259.52,259.21,259.38,2035.0,245.7668,246.0512,245.7573,245.9185,2035.0
2019-11-20 11:25:00,259.28,259.67,259.27,259.5,1833.0,245.8237,246.1934,245.8142,246.0322,1833.0
2019-11-20 11:30:00,259.35,259.35,258.79,258.89,2568.0,245.89,245.89,245.3591,245.4539,2568.0
2019-11-20 11:35:00,258.83,259.06,258.3,258.3,4876.0,245.397,245.6151,244.8945,244.8945,4876.0
2019-11-20 11:40:00,258.15,258.15,257.79,257.85,15005.0,244.7523,244.7523,244.411,244.4679,15005.0
2019-11-20 11:45:00,257.81,257.81,257.37,257.38,4800.0,244.43,244.43,244.0128,244.0223,4800.0
2019-11-20 11:50:00,257.27,258.0,256.81,256.95,51457.0,243.918,244.6101,243.4819,243.6146,51457.0
2019-11-20 11:55:00,256.91,257.2,256.9,257.01,2401.0,243.5767,243.8516,243.5672,243.6715,2401.0
2019-11-20 12:00:00,257.05,257.62,257.05,257.51,2808.0,243.7094,244.2498,243.7094,244.1455,2808.0
2019-11-20 12:05:00,257.64,257.94,257.64,257.94,500.0,244.2688,244.5532,244.2688,244.5532,500.0
2019-11-20 12:10:00,257.92,258.16,257.78,257.78,1700.0,244.5342,244.7618,244.4015,244.4015,1700.0
2019-11-20 12:15:00,257.67,257.78,257.63,257.63,600.0,244.2972,244.4015,244.2593,244.2593,600.0
2019-11-20 12:20:00,257.38,257.38,257.37,257.38,200.0,244.0223,244.0223,244.0128,244.0223,200.0
2019-11-20 12:25:00,257.3,257.3,256.85,256.87,500.0,243.9464,243.9464,243.5198,243.5387,500.0
2019-11-20 12:30:00,256.73,256.84,256.73,256.84,311.0,243.406,243.5103,243.406,243.5103,311.0
2019-11-20 12:35:00,256.75,256.94,256.75,256.92,400.0,243.425,243.6051,243.425,243.5861,400.0
2019-11-20 12:40:00,257.03,257.46,257.0,257.38,3500.0,243.6904,244.0981,243.662,244.0223,3500.0
2019-11-20 12:45:00,257.34,257.38,257.19,257.36,1500.0,243.9843,244.0223,243.8421,244.0033,1500.0
2019-11-20 12:50:00,257.39,257.39,256.83,256.86,4200.0,244.0318,244.0318,243.5008,243.5293,4200.0
2019-11-20 12:55:00,256.72,256.75,254.62,255.52,10720.0,243.3965,243.425,241.4055,242.2588,10720.0
2019-11-20 13:00:00,255.21,255.36,254.74,254.9,3210.0,241.9649,242.1071,241.5193,241.671,3210.0
2019-11-20 13:05:00,254.91,255.5,254.91,255.06,25732.0,241.6805,242.2398,241.6805,241.8227,25732.0
2019-11-20 13:10:00,254.53,255.0,254.44,254.71,2683.0,241.3202,241.7658,241.2349,241.4908,2683.0
2019-11-20 13:15:00,254.77,254.77,253.97,254.06,2619.0,241.5477,241.5477,240.7892,240.8746,2619.0
2019-11-20 13:20:00,253.95,254.27,253.79,253.79,3894.0,240.7703,241.0737,240.6186,240.6186,3894.0
2019-11-20 13:25:00,253.95,254.37,253.92,253.92,3598.0,240.7703,241.1685,240.7418,240.7418,3598.0
2019-11-20 13:30:00,254.08,254.5,253.83,254.5,858.0,240.8935,241.2917,240.6565,241.2917,858.0
2019-11-20 13:35:00,254.9,255.0,253.97,254.11,52276.0,241.671,241.7658,240.7892,240.922,52276.0
2019-11-20 13:40:00,254.12,255.14,254.12,255.0,1100.0,240.9315,241.8985,240.9315,241.7658,1100.0
2019-11-20 13:45:00,255.19,255.43,255.08,255.43,800.0,241.9459,242.1735,241.8416,242.1735,800.0
2019-11-20 13:50:00,255.38,255.81,255.29,255.81,1274.0,242.1261,242.5338,242.0407,242.5338,1274.0
2019-11-20 13:55:00,255.72,255.72,255.67,255.72,300.0,242.4484,242.4484,242.401,242.4484,300.0
2019-11-20 14:00:00,255.46,255.46,255.4,255.4,300.0,242.2019,242.2019,242.145,242.145,300.0
2019-11-20 14:05:00,255.52,255.66,255.52,255.66,400.0,242.2588,242.3915,242.2588,242.3915,400.0
2019-11-20 14:10:00,255.81,256.0,255.81,255.89,1001.0,242.5338,242.7139,242.5338,242.6096,1001.0
2019-11-20 14:15:00,255.7,255.75,255.64,255.72,718.0,242.4295,242.4769,242.3726,242.4484,718.0
2019-11-20 14:20:00,255.64,255.96,255.64,255.96,508.0,242.3726,242.676,242.3726,242.676,508.0
2019-11-20 14:25:00,256.12,256.98,256.12,256.97,4458.0,242.8277,243.643,242.8277,243.6336,4458.0
2019-11-20 14:30:00,256.91,257.13,256.85,256.94,2000.0,243.5767,243.7852,243.5198,243.6051,2000.0
2019-11-20 14:35:00,256.97,257.09,256.94,257.09,1407.0,243.6336,243.7473,243.6051,243.7473,1407.0
2019-11-20 14:40:00,257.09,257.1,256.73,256.77,2155.0,243.7473,243.7568,243.406,243.4439,2155.0
2019-11-20 14:45:00,256.65,256.73,256.48,256.49,1300.0,243.3302,243.406,243.169,243.1785,1300.0
2019-11-20 14:50:00,256.41,256.55,256.41,256.49,1003.0,243.1026,243.2353,243.1026,243.1785,1003.0
2019-11-20 14:55:00,256.72,256.88,256.6,256.74,3562.0,243.3965,243.5482,243.2828,243.4155,3562.0
2019-11-20 15:00:00,256.45,256.7,256.45,256.62,2500.0,243.1405,243.3776,243.1405,243.3017,2500.0
2019-11-20 15:05:00,256.68,257.0,256.61,256.89,136945.0,243.3586,243.662,243.2922,243.5577,136945.0
2019-11-20 15:10:00,256.84,257.0,256.72,257.0,3142.0,243.5103,243.662,243.3965,243.662,3142.0
2019-11-20 15:15:00,256.87,256.87,256.34,256.34,1144.0,243.5387,243.5387,243.0362,243.0362,1144.0
2019-11-20 15:20:00,256.4,256.4,256.31,256.31,626.0,243.0931,243.0931,243.0078,243.0078,626.0
2019-11-20 15:25:00,256.1,256.21,255.99,256.0,900.0,242.8087,242.913,242.7044,242.7139,900.0
2019-11-20 15:30:00,255.98,256.11,255.4,256.11,4901.0,242.6949,242.8182,242.145,242.8182,4901.0
2019-11-20 15:35:00,256.06,256.09,255.91,255.95,3500.0,242.7708,242.7992,242.6286,242.6665,3500.0
2019-11-20 15:40:00,255.95,256.25,255.94,256.19,4442.0,242.6665,242.9509,242.657,242.894,4442.0
2019-11-20 15:45:00,256.17,256.31,256.14,256.26,5064.0,242.8751,243.0078,242.8466,242.9604,5064.0
2019-11-20 15:50:00,256.33,257.03,256.33,256.53,55715.0,243.0268,243.6904,243.0268,243.2164,55715.0
2019-11-20 15:55:00,256.56,257.0,255.85,256.26,116617.0,243.2448,243.662,242.5717,242.9604,116617.0
2019-11-21 09:30:00,257.66,259.32,257.0,257.0,12808.0,244.2877,245.8616,243.662,243.662,12808.0
2019-11-21 09:35:00,256.66,257.39,255.31,255.4,4163.0,243.3396,244.0318,242.0597,242.145,4163.0
2019-11-21 09:40:00,255.44,255.76,254.9,255.68,3032.0,242.183,242.4863,241.671,242.4105,3032.0
2019-11-21 09:45:00,255.42,255.68,254.74,254.88,3072.0,242.164,242.4105,241.5193,241.652,3072.0
2019-11-21 09:50:00,255.22,255.49,255.09,255.43,4572.0,241.9744,242.2304,241.8511,242.1735,4572.0
2019-11-21 09:55:00,255.6,255.6,254.83,254.83,1931.0,242.3347,242.3347,241.6046,241.6046,1931.0
2019-11-21 10:00:00,254.95,254.95,254.31,254.47,1812.0,241.7184,241.7184,241.1116,241.2633,1812.0
2019-11-21 10:05:00,255.3,255.49,255.3,255.49,1007.0,242.0502,242.2304,242.0502,242.2304,1007.0
2019-11-21 10:10:00,255.42,255.58,255.32,255.4,400.0,242.164,242.3157,242.0692,242.145,400.0
2019-11-21 10:15:00,255.56,255.56,254.79,254.79,759.0,242.2967,242.2967,241.5667,241.5667,759.0
2019-11-21 10:20:00,254.82,254.95,254.76,254.76,2800.0,241.5951,241.7184,241.5382,241.5382,2800.0
2019-11-21 10:25:00,254.82,255.77,254.82,255.01,4697.0,241.5951,242.4958,241.5951,241.7753,4697.0
2019-11-21 10:30:00,254.79,254.81,253.8,253.96,2147.0,241.5667,241.5857,240.6281,240.7798,2147.0
2019-11-21 10:35:00,254.27,254.97,254.27,254.84,2680.0,241.0737,241.7373,241.0737,241.6141,2680.0
2019-11-21 10:40:00,254.88,254.88,254.57,254.64,800.0,241.652,241.652,241.3581,241.4245,800.0
2019-11-21 10:45:00,254.57,254.57,254.48,254.48,900.0,241.3581,241.3581,241.2728,241.2728,900.0
2019-11-21 10:50:00,254.56,254.85,254.56,254.81,800.0,241.3486,241.6236,241.3486,241.5857,800.0
2019-11-21 10:55:00,254.73,255.34,254.73,255.34,1500.0,241.5098,242.0881,241.5098,242.0881,1500.0
2019-11-21 11:00:00,255.51,256.29,255.3,256.1,1695.0,242.2493,242.9888,242.0502,242.8087,1695.0
2019-11-21 11:05:00,256.29,256.39,256.28,256.38,200.0,242.9888,243.0837,242.9794,243.0742,200.0
2019-11-21 11:10:00,256.23,256.23,255.82,255.82,700.0,242.932,242.932,242.5432,242.5432,700.0
2019-11-21 11:15:00,255.39,255.39,255.15,255.15,300.0,242.1356,242.1356,241.908,241.908,300.0
2019-11-21 11:20:00,255.14,255.44,254.91,255.44,2619.0,241.8985,242.183,241.6805,242.183,2619.0
2019-11-21 11:25:00,255.5,255.57,255.37,255.43,1200.0,242.2398,242.3062,242.1166,242.1735,1200.0
2019-11-21 11:30:00,255.13,255.56,254.9,255.37,4766.0,241.889,242.2967,241.671,242.1166,4766.0
2019-11-21 11:35:00,255.45,255.95,255.45,255.8,4980.0,242.1924,242.6665,242.1924,242.5243,4980.0
2019-11-21 11:40:00,256.0,256.73,256.0,256.73,1558.0,242.7139,243.406,242.7139,243.406,1558.0
2019-11-21 11:45:00,256.81,256.85,256.5,256.59,3838.0,243.4819,243.5198,243.1879,243.2733,3838.0
2019-11-21 11:50:00,256.42,256.51,256.08,256.45,3401.0,243.1121,243.1974,242.7897,243.1405,3401.0
2019-11-21 11:55:00,256.43,256.44,256.33,256.34,1555.0,243.1216,243.1311,243.0268,243.0362,1555.0
2019-11-21 12:00:00,256.14,256.24,255.87,256.21,4104.0,242.8466,242.9414,242.5906,242.913,4104.0
2019-11-21 12:05:00,256.16,256.16,255.95,256.06,2215.0,242.8656,242.8656,242.6665,242.7708,2215.0
2019-11-21 12:10:00,256.07,256.14,255.98,256.07,4317.0,242.7803,242.8466,242.6949,242.7803,4317.0
2019-11-21 12:15:00,255.97,256.14,255.01,255.02,5032.0,242.6855,242.8466,241.7753,241.7848,5032.0
2019-11-21 12:20:00,255.05,255.91,255.01,255.91,3053.0,241.8132,242.6286,241.7753,242.6286,3053.0
2019-11-21 12:25:00,255.95,256.03,255.69,256.03,3980.0,242.6665,242.7423,242.42,242.7423,3980.0
2019-11-21 12:30:00,256.36,256.67,256.36,256.58,500.0,243.0552,243.3491,243.0552,243.2638,500.0
2019-11-21 12:35:00,256.46,256.87,256.46,256.64,2500.0,243.15,243.5387,243.15,243.3207,2500.0
2019-11-21 12:40:00,256.59,256.59,256.44,256.44,200.0,243.2733,243.2733,243.1311,243.1311,200.0
2019-11-21 12:45:00,256.22,256.23,255.79,255.79,500.0,242.9225,242.932,242.5148,242.5148,500.0
2019-11-21 12:50:00,255.81,255.91,255.67,255.75,700.0,242.5338,242.6286,242.401,242.4769,700.0
2019-11-21 12:55:00,255.66,256.02,255.66,255.85,1039.0,242.3915,242.7329,242.3915,242.5717,1039.0
2019-11-21 13:00:00,255.88,255.88,255.82,255.83,400.0,242.6001,242.6001,242.5432,242.5527,400.0
2019-11-21 13:05:00,255.93,256.04,255.93,256.04,678.0,242.6475,242.7518,242.6475,242.7518,678.0
2019-11-21 13:10:00,255.98,256.01,255.74,255.82,1288.0,242.6949,242.7234,242.4674,242.5432,1288.0
2019-11-21 13:15:00,255.88,255.96,255.88,255.96,200.0,242.6001,242.676,242.6001,242.676,200.0
2019-11-21 13:20:00,255.95,255.95,255.81,255.81,300.0,242.6665,242.6665,242.5338,242.5338,300.0
2019-11-21 13:25:00,255.7,255.92,255.68,255.92,2939.0,242.4295,242.638,242.4105,242.638,2939.0
2019-11-21 13:30:00,255.98,256.47,255.98,256.47,3330.0,242.6949,243.1595,242.6949,243.1595,3330.0
2019-11-21 13:35:00,256.43,256.58,256.31,256.47,1857.0,243.1216,243.2638,243.0078,243.1595,1857.0
2019-11-21 13:40:00,256.45,256.53,256.23,256.31,3723.0,243.1405,243.2164,242.932,243.0078,3723.0
2019-11-21 13:45:00,256.32,256.32,256.19,256.19,1009.0,243.0173,243.0173,242.894,242.894,1009.0
2019-11-21 13:50:00,256.29,256.48,256.06,256.48,1104.0,242.9888,243.169,242.7708,243.169,1104.0
2019-11-21 13:55:00,256.5,256.58,256.45,256.46,1201.0,243.1879,243.2638,243.1405,243.15,1201.0
2019-11-21 14:00:00,256.47,256.72,256.47,256.53,1200.0,243.1595,243.3965,243.1595,243.2164,1200.0
2019-11-21 14:05:00,256.56,256.82,256.43,256.82,2491.0,243.2448,243.4913,243.1216,243.4913,2491.0
2019-11-21 14:10:00,256.79,256.88,256.78,256.87,500.0,243.4629,243.5482,243.4534,243.5387,500.0
2019-11-21 14:15:00,256.87,256.95,256.69,256.78,5200.0,243.5387,243.6146,243.3681,243.4534,5200.0
2019-11-21 14:20:00,256.9,257.03,256.9,257.0,1862.0,243.5672,243.6904,243.5672,243.662,1862.0
2019-11-21 14:25:00,257.04,257.15,256.87,257.15,4234.0,243.6999,243.8042,243.5387,243.8042,4234.0
2019-11-21 14:30:00,257.31,257.38,257.31,257.38,800.0,243.9559,244.0223,243.9559,244.0223,800.0
2019-11-21 14:35:00,257.36,257.55,257.23,257.34,4733.0,244.0033,244.1835,243.8801,243.9843,4733.0
2019-11-21 14:40:00,257.25,257.4,257.25,257.4,4095.0,243.899,244.0412,243.899,244.0412,4095.0
2019-11-21 14:45:00,257.4,257.42,256.93,256.94,1508.0,244.0412,244.0602,243.5956,243.6051,1508.0
2019-11-21 14:50:00,256.78,256.95,256.65,256.67,3544.0,243.4534,243.6146,243.3302,243.3491,3544.0
2019-11-21 14:55:00,256.69,256.77,256.51,256.77,3839.0,243.3681,243.4439,243.1974,243.4439,3839.0
2019-11-21 15:00:00,256.86,256.86,256.58,256.77,4162.0,243.5293,243.5293,243.2638,243.4439,4162.0
2019-11-21 15:05:00,256.76,256.94,256.72,256.88,3289.0,243.4345,243.6051,243.3965,243.5482,3289.0
2019-11-21 15:10:00,256.89,257.09,256.88,257.09,1767.0,243.5577,243.7473,243.5482,243.7473,1767.0
2019-11-21 15:15:00,257.06,257.06,256.67,256.67,2774.0,243.7189,243.7189,243.3491,243.3491,2774.0
2019-11-21 15:20:00,256.66,256.7,256.33,256.41,3803.0,243.3396,243.3776,243.0268,243.1026,3803.0
2019-11-21 15:25:00,256.43,256.55,256.38,256.43,1500.0,243.1216,243.2353,243.0742,243.1216,1500.0
2019-11-21 15:30:00,256.38,256.65,256.36,256.38,5304.0,243.0742,243.3302,243.0552,243.0742,5304.0
2019-11-21 15:35:00,256.31,256.51,256.27,256.29,4000.0,243.0078,243.1974,242.9699,242.9888,4000.0
2019-11-21 15:40:00,256.35,256.55,256.22,256.55,3805.0,243.0457,243.2353,242.9225,243.2353,3805.0
2019-11-21 15:45:00,256.55,256.55,255.83,255.84,7563.0,243.2353,243.2353,242.5527,242.5622,7563.0
2019-11-21 15:50:00,255.68,256.13,255.64,255.86,11374.0,242.4105,242.8371,242.3726,242.5812,11374.0
2019-11-21 15:55:00,255.89,255.92,255.58,255.62,18811.0,242.6096,242.638,242.3157,242.3536,18811.0
2019-11-22 09:30:00,256.47,257.24,255.42,257.24,9727.0,243.1595,243.8895,242.164,243.8895,9727.0
2019-11-22 09:35:00,257.38,257.47,256.21,256.21,684.0,244.0223,244.1076,242.913,242.913,684.0
2019-11-22 09:40:00,256.2,256.58,255.54,256.46,1710.0,242.9035,243.2638,242.2778,243.15,1710.0
2019-11-22 09:45:00,256.37,256.68,255.66,255.8,2597.0,243.0647,243.3586,242.3915,242.5243,2597.0
2019-11-22 09:50:00,255.87,255.87,255.4,255.75,1546.0,242.5906,242.5906,242.145,242.4769,1546.0
2019-11-22 09:55:00,255.47,257.01,255.29,256.82,7219.0,242.2114,243.6715,242.0407,243.4913,7219.0
2019-11-22 10:00:00,256.85,257.28,256.74,257.04,3158.0,243.5198,243.9275,243.4155,243.6999,3158.0
2019-11-22 10:05:00,256.87,257.4,256.64,257.02,1444.0,243.5387,244.0412,243.3207,243.681,1444.0
2019-11-22 10:10:00,257.44,257.44,257.04,257.06,367.0,244.0792,244.0792,243.6999,243.7189,367.0
2019-11-22 10:15:00,257.05,257.06,256.87,256.88,2200.0,243.7094,243.7189,243.5387,243.5482,2200.0
2019-11-22 10:20:00,257.08,257.91,257.08,257.71,2573.0,243.7378,244.5248,243.7378,244.3351,2573.0
2019-11-22 10:25:00,257.82,257.82,256.74,256.92,3324.0,244.4394,244.4394,243.4155,243.5861,3324.0
2019-11-22 10:30:00,256.57,256.7,256.01,256.01,5859.0,243.2543,243.3776,242.7234,242.7234,5859.0
2019-11-22 10:35:00,255.99,256.2,255.6,255.88,2650.0,242.7044,242.9035,242.3347,242.6001,2650.0
2019-11-22 10:40:00,256.06,256.11,255.95,256.05,632.0,242.7708,242.8182,242.6665,242.7613,632.0
2019-11-22 10:45:00,256.22,256.59,256.22,256.59,300.0,242.9225,243.2733,242.9225,243.2733,300.0
2019-11-22 10:50:00,256.56,256.56,256.15,256.39,1019.0,243.2448,243.2448,242.8561,243.0837,1019.0
2019-11-22 10:55:00,256.36,256.36,256.15,256.26,1500.0,243.0552,243.0552,242.8561,242.9604,1500.0
2019-11-22 11:00:00,256.52,256.55,256.05,256.09,1640.0,243.2069,243.2353,242.7613,242.7992,1640.0
2019-11-22 11:05:00,256.08,256.12,255.97,256.12,598.0,242.7897,242.8277,242.6855,242.8277,598.0
2019-11-22 11:10:00,256.19,256.31,255.93,256.16,1300.0,242.894,243.0078,242.6475,242.8656,1300.0
2019-11-22 11:15:00,256.25,256.25,256.25,256.25,100.0,242.9509,242.9509,242.9509,242.9509,100.0
2019-11-22 11:20:00,256.16,256.27,256.06,256.26,6031.0,242.8656,242.9699,242.7708,242.9604,6031.0
2019-11-22 11:25:00,256.44,256.58,256.44,256.5,1311.0,243.1311,243.2638,243.1311,243.1879,1311.0
2019-11-22 11:30:00,256.75,256.75,256.72,256.72,400.0,243.425,243.425,243.3965,243.3965,400.0
2019-11-22 11:35:00,256.61,256.68,256.37,256.55,1420.0,243.2922,243.3586,243.0647,243.2353,1420.0
2019-11-22 11:40:00,256.48,256.48,256.39,256.39,500.0,243.169,243.169,243.0837,243.0837,500.0
2019-11-22 11:45:00,256.14,256.14,255.95,256.01,2300.0,242.8466,242.8466,242.6665,242.7234,2300.0
2019-11-22 11:50:00,256.01,256.42,256.01,256.42,900.0,242.7234,243.1121,242.7234,243.1121,900.0
2019-11-22 11:55:00,256.43,256.43,256.29,256.29,232.0,243.1216,243.1216,242.9888,242.9888,232.0
2019-11-22 12:00:00,256.14,256.14,255.91,256.06,10245.0,242.8466,242.8466,242.6286,242.7708,10245.0
2019-11-22 12:05:00,255.98,256.05,255.95,256.05,3700.0,242.6949,242.7613,242.6665,242.7613,3700.0
2019-11-22 12:10:00,255.93,256.32,255.93,256.23,2304.0,242.6475,243.0173,242.6475,242.932,2304.0
2019-11-22 12:15:00,256.22,256.41,255.97,256.37,3400.0,242.9225,243.1026,242.6855,243.0647,3400.0
2019-11-22 12:20:00,256.47,256.47,256.37,256.4,1500.0,243.1595,243.1595,243.0647,243.0931,1500.0
2019-11-22 12:25:00,256.41,256.89,256.34,256.87,4250.0,243.1026,243.5577,243.0362,243.5387,4250.0
2019-11-22 12:30:00,256.84,256.84,256.32,256.48,2919.0,243.5103,243.5103,243.0173,243.169,2919.0
2019-11-22 12:35:00,256.56,256.82,256.48,256.81,8673.0,243.2448,243.4913,243.169,243.4819,8673.0
2019-11-22 12:40:00,256.86,256.88,256.69,256.88,2700.0,243.5293,243.5482,243.3681,243.5482,2700.0
2019-11-22 12:45:00,256.88,257.09,256.72,257.09,2228.0,243.5482,243.7473,243.3965,243.7473,2228.0
2019-11-22 12:50:00,257.09,257.09,256.88,257.06,2044.0,243.7473,243.7473,243.5482,243.7189,2044.0
2019-11-22 12:55:00,257.06,257.08,256.99,257.07,700.0,243.7189,243.7378,243.6525,243.7284,700.0
2019-11-22 13:00:00,257.08,257.18,257.04,257.04,300.0,243.7378,243.8327,243.6999,243.6999,300.0
2019-11-22 13:05:00,257.04,257.1,257.02,257.06,900.0,243.6999,243.7568,243.681,243.7189,900.0
2019-11-22 13:10:00,257.13,257.13,256.96,257.02,400.0,243.7852,243.7852,243.6241,243.681,400.0
2019-11-22 13:15:00,257.01,257.27,257.01,257.26,1750.0,243.6715,243.918,243.6715,243.9085,1750.0
2019-11-22 13:20:00,257.19,257.33,257.16,257.32,700.0,243.8421,243.9749,243.8137,243.9654,700.0
2019-11-22 13:25:00,257.51,257.53,257.11,257.43,3003.0,244.1455,244.1645,243.7663,244.0697,3003.0
2019-11-22 13:30:00,257.49,257.7,257.43,257.63,10622.0,244.1266,244.3257,244.0697,244.2593,10622.0
2019-11-22 13:35:00,257.66,257.77,257.65,257.72,1456.0,244.2877,244.392,244.2783,244.3446,1456.0
2019-11-22 13:40:00,257.77,257.77,257.7,257.76,700.0,244.392,244.392,244.3257,244.3826,700.0
2019-11-22 13:45:00,257.76,257.76,257.36,257.37,1300.0,244.3826,244.3826,244.0033,244.0128,1300.0
2019-11-22 13:50:00,257.28,257.34,257.19,257.24,7006.0,243.9275,243.9843,243.8421,243.8895,7006.0
2019-11-22 13:55:00,257.24,257.67,257.13,257.67,7509.0,243.8895,244.2972,243.7852,244.2972,7509.0
2019-11-22 14:00:00,257.66,257.66,257.65,257.66,100.0,244.2877,244.2877,244.2783,244.2877,100.0
2019-11-22 14:05:00,257.72,257.82,257.72,257.77,1233.0,244.3446,244.4394,244.3446,244.392,1233.0
2019-11-22 14:10:00,257.71,257.77,257.68,257.69,500.0,244.3351,244.392,244.3067,244.3162,500.0
2019-11-22 14:15:00,257.82,258.23,257.79,258.19,1800.0,244.4394,244.8282,244.411,244.7902,1800.0
2019-11-22 14:20:00,258.2,258.43,258.18,258.4,1452.0,244.7997,245.0178,244.7808,244.9893,1452.0
2019-11-22 14:25:00,258.23,258.42,258.23,258.38,1200.0,244.8282,245.0083,244.8282,244.9704,1200.0
2019-11-22 14:30:00,258.17,258.71,258.05,258.67,4523.0,244.7713,245.2832,244.6575,245.2453,4523.0
2019-11-22 14:35:00,258.63,258.63,258.23,258.31,1900.0,245.2074,245.2074,244.8282,244.904,1900.0
2019-11-22 14:40:00,258.21,258.43,258.16,258.3,2096.0,244.8092,245.0178,244.7618,244.8945,2096.0
2019-11-22 14:45:00,258.26,258.27,258.18,258.24,400.0,244.8566,244.8661,244.7808,244.8376,400.0
2019-11-22 14:50:00,258.16,258.37,258.11,258.37,2183.0,244.7618,244.9609,244.7144,244.9609,2183.0
2019-11-22 14:55:00,258.36,258.36,258.05,258.07,900.0,244.9514,244.9514,244.6575,244.6765,900.0
2019-11-22 15:00:00,258.11,258.12,257.51,257.73,3674.0,244.7144,244.7239,244.1455,244.3541,3674.0
2019-11-22 15:05:00,257.74,258.19,257.7,258.16,2600.0,244.3636,244.7902,244.3257,244.7618,2600.0
2019-11-22 15:10:00,258.17,258.19,258.09,258.09,1973.0,244.7713,244.7902,244.6954,244.6954,1973.0
2019-11-22 15:15:00,258.02,258.15,257.94,258.05,2742.0,244.6291,244.7523,244.5532,244.6575,2742.0
2019-11-22 15:20:00,258.05,258.28,257.99,258.27,1775.0,244.6575,244.8756,244.6006,244.8661,1775.0
2019-11-22 15:25:00,258.28,258.39,258.15,258.25,2842.0,244.8756,244.9799,244.7523,244.8471,2842.0
2019-11-22 15:30:00,258.28,258.38,258.21,258.38,2900.0,244.8756,244.9704,244.8092,244.9704,2900.0
2019-11-22 15:35:00,258.34,258.69,258.13,258.22,7678.0,244.9325,245.2643,244.7333,244.8187,7678.0
2019-11-22 15:40:00,258.17,258.35,258.17,258.34,2600.0,244.7713,244.9419,244.7713,244.9325,2600.0
2019-11-22 15:45:00,258.32,258.32,257.96,258.0,5099.0,244.9135,244.9135,244.5722,244.6101,5099.0
2019-11-22 15:50:00,257.83,258.28,257.83,258.15,5127.0,244.4489,244.8756,244.4489,244.7523,5127.0
2019-11-22 15:55:00,258.13,258.26,257.82,257.94,15662.0,244.7333,244.8566,244.4394,244.5532,15662.0
2019-11-25 09:30:00,258.69,260.42,258.69,260.26,7164.0,245.2643,246.9045,245.2643,246.7528,7164.0
2019-11-25 09:35:00,260.16,260.82,260.16,260.29,2696.0,246.658,247.2837,246.658,246.7812,2696.0
2019-11-25 09:40:00,260.72,261.75,260.57,261.12,4759.0,247.1889,248.1655,247.0467,247.5682,4759.0
2019-11-25 09:45:00,261.15,261.15,260.14,260.47,1400.0,247.5966,247.5966,246.639,246.9519,1400.0
2019-11-25 09:50:00,260.3,261.49,260.3,261.44,2055.0,246.7907,247.919,246.7907,247.8716,2055.0
2019-11-25 09:55:00,261.41,261.42,260.65,261.26,2020.0,247.8431,247.8526,247.1226,247.7009,2020.0
2019-11-25 10:00:00,261.43,261.5,260.9,261.06,3174.0,247.8621,247.9284,247.3596,247.5113,3174.0
2019-11-25 10:05:00,261.01,261.14,260.84,260.86,1787.0,247.4639,247.5871,247.3027,247.3217,1787.0
2019-11-25 10:10:00,261.0,261.0,260.45,260.86,2242.0,247.4544,247.4544,246.9329,247.3217,2242.0
2019-11-25 10:15:00,260.74,261.14,260.51,261.14,3522.0,247.2079,247.5871,246.9898,247.5871,3522.0
2019-11-25 10:20:00,261.15,261.43,260.89,261.29,2104.0,247.5966,247.8621,247.3501,247.7293,2104.0
2019-11-25 10:25:00,261.38,261.95,261.38,261.72,1800.0,247.8147,248.3551,247.8147,248.137,1800.0
2019-11-25 10:30:00,261.81,261.87,261.43,261.49,1503.0,248.2224,248.2792,247.8621,247.919,1503.0
2019-11-25 10:35:00,261.44,262.0,261.44,261.91,2000.0,247.8716,248.4025,247.8716,248.3172,2000.0
2019-11-25 10:40:00,261.82,262.25,261.78,262.09,2424.0,248.2318,248.6395,248.1939,248.4878,2424.0
2019-11-25 10:45:00,262.14,262.54,262.03,262.54,2641.0,248.5352,248.9145,248.4309,248.9145,2641.0
2019-11-25 10:50:00,262.59,262.8,261.89,262.03,2427.0,248.9619,249.161,248.2982,248.4309,2427.0
2019-11-25 10:55:00,262.04,262.35,261.9,262.35,1476.0,248.4404,248.7343,248.3077,248.7343,1476.0
2019-11-25 11:00:00,262.2,262.65,262.2,262.65,1387.0,248.5921,249.0188,248.5921,249.0188,1387.0
2019-11-25 11:05:00,262.43,262.66,262.14,262.44,5936.0,248.8102,249.0282,248.5352,248.8197,5936.0
2019-11-25 11:10:00,262.28,262.36,262.19,262.29,1612.0,248.668,248.7438,248.5826,248.6774,1612.0
2019-11-25 11:15:00,262.19,262.42,262.18,262.42,2140.0,248.5826,248.8007,248.5732,248.8007,2140.0
2019-11-25 11:20:00,262.42,262.78,262.38,262.78,2100.0,248.8007,249.142,248.7628,249.142,2100.0
2019-11-25 11:25:00,262.83,262.98,262.76,262.88,1508.0,249.1894,249.3316,249.1231,249.2368,1508.0
2019-11-25 11:30:00,262.97,263.08,262.83,263.08,900.0,249.3222,249.4264,249.1894,249.4264,900.0
2019-11-25 11:35:00,262.92,262.99,262.63,262.71,1605.0,249.2748,249.3411,248.9998,249.0757,1605.0
2019-11-25 11:40:00,262.73,262.96,262.66,262.91,2264.0,249.0946,249.3127,249.0282,249.2653,2264.0
2019-11-25 11:45:00,262.84,262.89,262.75,262.89,2500.0,249.1989,249.2463,249.1136,249.2463,2500.0
2019-11-25 11:50:00,262.91,263.42,262.91,263.11,15030.0,249.2653,249.7488,249.2653,249.4549,15030.0
2019-11-25 11:55:00,262.9,263.2,262.68,263.2,4226.0,249.2558,249.5402,249.0472,249.5402,4226.0
2019-11-25 12:00:00,263.32,263.55,263.18,263.22,2552.0,249.654,249.8721,249.5213,249.5592,2552.0
2019-11-25 12:05:00,263.33,263.44,263.32,263.44,1563.0,249.6635,249.7678,249.654,249.7678,1563.0
2019-11-25 12:10:00,263.46,263.46,263.22,263.31,2622.0,249.7867,249.7867,249.5592,249.6445,2622.0
2019-11-25 12:15:00,263.31,263.34,263.22,263.33,3207.0,249.6445,249.673,249.5592,249.6635,3207.0
2019-11-25 12:20:00,263.16,263.22,262.91,263.01,2114.0,249.5023,249.5592,249.2653,249.3601,2114.0
2019-11-25 12:25:00,263.09,263.09,262.94,262.95,700.0,249.4359,249.4359,249.2937,249.3032,700.0
2019-11-25 12:30:00,262.95,262.96,262.79,262.87,1700.0,249.3032,249.3127,249.1515,249.2273,1700.0
2019-11-25 12:35:00,262.95,262.95,262.54,262.55,900.0,249.3032,249.3032,248.9145,248.924,900.0
2019-11-25 12:40:00,262.55,262.67,262.54,262.67,1321.0,248.924,249.0377,248.9145,249.0377,1321.0
2019-11-25 12:45:00,262.57,262.67,262.57,262.65,618.0,248.9429,249.0377,248.9429,249.0188,618.0
2019-11-25 12:50:00,262.57,262.57,261.64,261.78,1955.0,248.9429,248.9429,248.0612,248.1939,1955.0
2019-11-25 12:55:00,261.67,261.75,261.53,261.74,800.0,248.0896,248.1655,247.9569,248.156,800.0
2019-11-25 13:00:00,261.83,262.02,261.83,262.0,2116.0,248.2413,248.4215,248.2413,248.4025,2116.0
2019-11-25 13:05:00,261.86,261.86,261.4,261.4,1207.0,248.2698,248.2698,247.8336,247.8336,1207.0
2019-11-25 13:10:00,261.37,261.37,261.0,261.0,903.0,247.8052,247.8052,247.4544,247.4544,903.0
2019-11-25 13:15:00,261.09,261.42,261.08,261.42,2100.0,247.5397,247.8526,247.5302,247.8526,2100.0
2019-11-25 13:20:00,261.49,262.02,261.49,261.91,1972.0,247.919,248.4215,247.919,248.3172,1972.0
2019-11-25 13:25:00,261.79,262.06,261.79,262.06,1500.0,248.2034,248.4594,248.2034,248.4594,1500.0
2019-11-25 13:30:00,261.9,261.96,261.77,261.77,1000.0,248.3077,248.3646,248.1844,248.1844,1000.0
2019-11-25 13:35:00,261.75,261.85,261.4,261.4,1375.0,248.1655,248.2603,247.8336,247.8336,1375.0
2019-11-25 13:40:00,261.5,261.7,261.48,261.5,2972.0,247.9284,248.1181,247.9095,247.9284,2972.0
2019-11-25 13:45:00,261.43,261.43,261.26,261.42,1500.0,247.8621,247.8621,247.7009,247.8526,1500.0
2019-11-25 13:50:00,261.41,261.56,261.32,261.56,1301.0,247.8431,247.9853,247.7578,247.9853,1301.0
2019-11-25 13:55:00,261.47,261.51,261.36,261.5,1668.0,247.9,247.9379,247.7957,247.9284,1668.0
2019-11-25 14:00:00,261.44,261.64,261.29,261.64,2496.0,247.8716,248.0612,247.7293,248.0612,2496.0
2019-11-25 14:05:00,261.71,261.71,261.35,261.35,1045.0,248.1276,248.1276,247.7862,247.7862,1045.0
2019-11-25 14:10:00,261.42,261.64,261.42,261.64,700.0,247.8526,248.0612,247.8526,248.0612,700.0
2019-11-25 14:15:00,261.59,262.33,261.59,262.33,3503.0,248.0138,248.7154,248.0138,248.7154,3503.0
2019-11-25 14:20:00,262.06,262.56,262.04,262.56,2091.0,248.4594,248.9334,248.4404,248.9334,2091.0
2019-11-25 14:25:00,262.81,262.88,262.61,262.88,3622.0,249.1705,249.2368,248.9808,249.2368,3622.0
2019-11-25 14:30:00,262.89,263.27,262.76,263.25,3614.0,249.2463,249.6066,249.1231,249.5876,3614.0
2019-11-25 14:35:00,263.26,263.48,263.09,263.4,4948.0,249.5971,249.8057,249.4359,249.7298,4948.0
2019-11-25 14:40:00,263.32,263.67,263.22,263.41,3809.0,249.654,249.9858,249.5592,249.7393,3809.0
2019-11-25 14:45:00,263.59,263.66,263.44,263.66,3096.0,249.91,249.9763,249.7678,249.9763,3096.0
2019-11-25 14:50:00,263.55,263.94,263.51,263.9,5520.0,249.8721,250.2418,249.8341,250.2039,5520.0
2019-11-25 14:55:00,263.97,264.17,263.84,264.0,6951.0,250.2703,250.4599,250.147,250.2987,6951.0
2019-11-25 15:00:00,264.03,264.18,263.89,264.09,7302.0,250.3271,250.4694,250.1944,250.384,7302.0
2019-11-25 15:05:00,264.1,264.17,263.88,263.88,8456.0,250.3935,250.4599,250.1849,250.1849,8456.0
2019-11-25 15:10:00,263.82,263.92,263.71,263.75,5480.0,250.128,250.2229,250.0238,250.0617,5480.0
2019-11-25 15:15:00,263.71,263.73,263.29,263.32,7220.0,250.0238,250.0427,249.6256,249.654,7220.0
2019-11-25 15:20:00,263.29,263.34,263.08,263.31,5518.0,249.6256,249.673,249.4264,249.6445,5518.0
2019-11-25 15:25:00,263.27,264.13,263.27,264.05,35887.0,249.6066,250.422,249.6066,250.3461,35887.0
2019-11-25 15:30:00,264.0,264.3,264.0,264.18,10273.0,250.2987,250.5831,250.2987,250.4694,10273.0
2019-11-25 15:35:00,264.16,264.18,263.66,263.66,8858.0,250.4504,250.4694,249.9763,249.9763,8858.0
2019-11-25 15:40:00,263.58,263.7,263.57,263.61,7378.0,249.9005,250.0143,249.891,249.9289,7378.0
2019-11-25 15:45:00,263.58,263.81,263.33,263.6,10546.0,249.9005,250.1186,249.6635,249.9195,10546.0
2019-11-25 15:50:00,263.55,263.96,263.37,263.96,15751.0,249.8721,250.2608,249.7014,250.2608,15751.0
2019-11-25 15:55:00,263.92,264.57,263.87,263.93,62558.0,250.2229,250.8391,250.1754,250.2323,62558.0
2019-11-26 09:30:00,264.21,265.22,263.86,265.08,9692.0,250.4978,251.4554,250.166,251.3227,9692.0
2019-11-26 09:35:00,264.79,265.61,264.79,265.24,719.0,251.0477,251.8251,251.0477,251.4743,719.0
2019-11-26 09:40:00,265.02,265.27,265.02,265.05,6150.0,251.2658,251.5028,251.2658,251.2942,6150.0
2019-11-26 09:45:00,265.21,265.25,263.07,263.24,4357.0,251.4459,251.4838,249.417,249.5781,4357.0
2019-11-26 09:50:00,263.56,264.69,263.07,264.57,7535.0,249.8815,250.9529,249.417,250.8391,7535.0
2019-11-26 09:55:00,264.38,265.21,264.35,264.87,8172.0,250.659,251.4459,250.6305,251.1236,8172.0
2019-11-26 10:00:00,264.68,264.75,264.04,264.05,8387.0,250.9434,251.0098,250.3366,250.3461,8387.0
2019-11-26 10:05:00,263.94,264.34,263.93,264.15,1234.0,250.2418,250.6211,250.2323,250.4409,1234.0
2019-11-26 10:10:00,264.31,264.32,264.15,264.32,300.0,250.5926,250.6021,250.4409,250.6021,300.0
2019-11-26 10:15:00,264.68,264.84,264.45,264.67,33447.0,250.9434,251.0951,250.7253,250.9339,33447.0
2019-11-26 10:20:00,264.67,264.67,264.3,264.3,500.0,250.9339,250.9339,250.5831,250.5831,500.0
2019-11-26 10:25:00,263.87,264.46,263.87,264.46,1328.0,250.1754,250.7348,250.1754,250.7348,1328.0
2019-11-26 10:30:00,264.6,264.6,264.31,264.31,1811.0,250.8676,250.8676,250.5926,250.5926,1811.0
2019-11-26 10:35:00,264.16,264.55,264.09,264.28,3848.0,250.4504,250.8202,250.384,250.5642,3848.0
2019-11-26 10:40:00,264.37,264.38,264.11,264.11,1058.0,250.6495,250.659,250.403,250.403,1058.0
2019-11-26 10:45:00,263.79,264.08,263.79,264.08,701.0,250.0996,250.3746,250.0996,250.3746,701.0
2019-11-26 10:50:00,263.96,263.96,263.7,263.71,422.0,250.2608,250.2608,250.0143,250.0238,422.0
2019-11-26 10:55:00,263.68,264.37,263.65,264.37,3400.0,249.9953,250.6495,249.9669,250.6495,3400.0
2019-11-26 11:00:00,264.42,264.79,264.33,264.36,5357.0,250.6969,251.0477,250.6116,250.64,5357.0
2019-11-26 11:05:00,264.5,264.87,264.5,264.87,810.0,250.7728,251.1236,250.7728,251.1236,810.0
2019-11-26 11:10:00,264.77,264.82,264.05,264.05,900.0,251.0287,251.0761,250.3461,250.3461,900.0
2019-11-26 11:15:00,263.92,264.02,263.56,263.75,2404.0,250.2229,250.3177,249.8815,250.0617,2404.0
2019-11-26 11:20:00,263.85,263.85,263.59,263.67,1505.0,250.1565,250.1565,249.91,249.9858,1505.0
2019-11-26 11:25:00,263.57,263.58,263.19,263.4,2904.0,249.891,249.9005,249.5307,249.7298,2904.0
2019-11-26 11:30:00,263.32,263.54,263.19,263.54,5602.0,249.654,249.8626,249.5307,249.8626,5602.0
2019-11-26 11:35:00,263.61,263.76,263.08,263.76,8526.0,249.9289,250.0712,249.4264,250.0712,8526.0
2019-11-26 11:40:00,263.78,263.78,263.13,263.26,1300.0,250.0901,250.0901,249.4739,249.5971,1300.0
2019-11-26 11:45:00,263.25,263.4,262.89,262.89,20563.0,249.5876,249.7298,249.2463,249.2463,20563.0
2019-11-26 11:50:00,262.74,262.75,262.32,262.32,1136.0,249.1041,249.1136,248.7059,248.7059,1136.0
2019-11-26 11:55:00,262.53,262.62,262.28,262.62,2172.0,248.905,248.9903,248.668,248.9903,2172.0
2019-11-26 12:00:00,262.62,262.62,262.08,262.16,880.0,248.9903,248.9903,248.4783,248.5542,880.0
2019-11-26 12:05:00,262.11,262.11,261.11,261.11,4983.0,248.5068,248.5068,247.5587,247.5587,4983.0
2019-11-26 12:10:00,261.0,261.0,260.62,260.73,3588.0,247.4544,247.4544,247.0941,247.1984,3588.0
2019-11-26 12:15:00,260.53,260.82,260.44,260.82,6172.0,247.0088,247.2837,246.9235,247.2837,6172.0
2019-11-26 12:20:00,260.84,260.96,260.66,260.94,4360.0,247.3027,247.4165,247.132,247.3975,4360.0
2019-11-26 12:25:00,260.89,260.89,260.38,260.52,2672.0,247.3501,247.3501,246.8666,246.9993,2672.0
2019-11-26 12:30:00,260.53,260.82,260.46,260.81,3000.0,247.0088,247.2837,246.9424,247.2743,3000.0
2019-11-26 12:35:00,260.79,260.91,260.51,260.57,3413.0,247.2553,247.3691,246.9898,247.0467,3413.0
2019-11-26 12:40:00,260.62,260.62,260.3,260.38,1382.0,247.0941,247.0941,246.7907,246.8666,1382.0
2019-11-26 12:45:00,260.36,260.38,260.09,260.1,1559.0,246.8476,246.8666,246.5916,246.6011,1559.0
2019-11-26 12:50:00,260.05,260.22,260.05,260.2,2834.0,246.5537,246.7149,246.5537,246.6959,2834.0
2019-11-26 12:55:00,260.21,260.21,260.09,260.14,1545.0,246.7054,246.7054,246.5916,246.639,1545.0
2019-11-26 13:00:00,260.24,260.34,260.24,260.31,831.0,246.7338,246.8287,246.7338,246.8002,831.0
2019-11-26 13:05:00,260.24,260.93,260.24,260.82,2374.0,246.7338,247.388,246.7338,247.2837,2374.0
2019-11-26 13:10:00,260.81,260.82,260.58,260.61,3013.0,247.2743,247.2837,247.0562,247.0846,3013.0
2019-11-26 13:15:00,260.68,261.09,260.6,261.09,3845.0,247.151,247.5397,247.0752,247.5397,3845.0
2019-11-26 13:20:00,261.17,261.24,260.9,260.9,2110.0,247.6156,247.6819,247.3596,247.3596,2110.0
2019-11-26 13:25:00,260.89,260.89,260.53,260.85,1000.0,247.3501,247.3501,247.0088,247.3122,1000.0
2019-11-26 13:30:00,260.83,260.84,260.16,260.16,3594.0,247.2932,247.3027,246.658,246.658,3594.0
2019-11-26 13:35:00,260.11,260.38,260.09,260.26,4580.0,246.6106,246.8666,246.5916,246.7528,4580.0
2019-11-26 13:40:00,260.14,260.14,260.04,260.09,1873.0,246.639,246.639,246.5442,246.5916,1873.0
2019-11-26 13:45:00,260.1,260.21,259.81,259.81,3408.0,246.6011,246.7054,246.3262,246.3262,3408.0
2019-11-26 13:50:00,259.62,259.62,259.04,259.37,7451.0,246.146,246.146,245.5961,245.909,7451.0
2019-11-26 13:55:00,259.66,259.99,259.55,259.99,3040.0,246.1839,246.4968,246.0797,246.4968,3040.0
2019-11-26 14:00:00,259.9,259.9,259.63,259.63,801.0,246.4115,246.4115,246.1555,246.1555,801.0
2019-11-26 14:05:00,259.65,259.66,259.26,259.36,4005.0,246.1745,246.1839,245.8047,245.8995,4005.0
2019-11-26 14:10:00,259.4,259.46,259.32,259.37,1948.0,245.9374,245.9943,245.8616,245.909,1948.0
2019-11-26 14:15:00,259.49,260.11,259.44,260.07,4044.0,246.0228,246.6106,245.9754,246.5727,4044.0
2019-11-26 14:20:00,260.14,260.21,259.58,259.59,2772.0,246.639,246.7054,246.1081,246.1176,2772.0
2019-11-26 14:25:00,259.47,259.8,259.24,259.76,3345.0,246.0038,246.3167,245.7857,246.2788,3345.0
2019-11-26 14:30:00,259.78,259.78,259.54,259.68,2903.0,246.2977,246.2977,246.0702,246.2029,2903.0
2019-11-26 14:35:00,259.62,260.07,259.57,259.82,2653.0,246.146,246.5727,246.0986,246.3356,2653.0
2019-11-26 14:40:00,259.74,259.84,259.63,259.72,3261.0,246.2598,246.3546,246.1555,246.2408,3261.0
2019-11-26 14:45:00,259.74,259.87,259.6,259.72,3788.0,246.2598,246.383,246.1271,246.2408,3788.0
2019-11-26 14:50:00,259.65,259.91,259.55,259.78,4096.0,246.1745,246.421,246.0797,246.2977,4096.0
2019-11-26 14:55:00,259.82,259.82,259.45,259.78,2323.0,246.3356,246.3356,245.9848,246.2977,2323.0
2019-11-26 15:00:00,259.76,260.03,259.76,260.03,3457.0,246.2788,246.5347,246.2788,246.5347,3457.0
2019-11-26 15:05:00,260.04,260.06,259.79,259.83,4170.0,246.5442,246.5632,246.3072,246.3451,4170.0
2019-11-26 15:10:00,259.88,260.15,259.84,260.09,4240.0,246.3925,246.6485,246.3546,246.5916,4240.0
2019-11-26 15:15:00,260.13,260.37,260.06,260.21,3425.0,246.6296,246.8571,246.5632,246.7054,3425.0
2019-11-26 15:20:00,260.21,260.24,260.02,260.02,1293.0,246.7054,246.7338,246.5253,246.5253,1293.0
2019-11-26 15:25:00,259.93,260.2,259.92,260.12,6743.0,246.4399,246.6959,246.4305,246.6201,6743.0
2019-11-26 15:30:00,260.11,260.11,259.5,259.5,8059.0,246.6106,246.6106,246.0322,246.0322,8059.0
2019-11-26 15:35:00,259.48,259.5,259.18,259.18,8521.0,246.0133,246.0322,245.7289,245.7289,8521.0
2019-11-26 15:40:00,259.23,259.62,259.14,259.62,9338.0,245.7763,246.146,245.6909,246.146,9338.0
2019-11-26 15:45:00,259.66,259.66,259.3,259.46,14219.0,246.1839,246.1839,245.8426,245.9943,14219.0
2019-11-26 15:50:00,259.5,260.04,259.31,260.04,26655.0,246.0322,246.5442,245.8521,246.5442,26655.0
2019-11-26 15:55:00,260.04,260.21,259.52,259.78,54179.0,246.5442,246.7054,246.0512,246.2977,54179.0
2019-11-27 09:30:00,261.04,261.05,259.32,259.33,7597.0,247.4923,247.5018,245.8616,245.8711,7597.0
2019-11-27 09:35:00,258.69,259.14,257.19,257.22,5100.0,245.2643,245.6909,243.8421,243.8706,5100.0
2019-11-27 09:40:00,257.23,257.23,256.55,256.93,1817.0,243.8801,243.8801,243.2353,243.5956,1817.0
2019-11-27 09:45:00,257.01,257.03,255.34,256.01,8410.0,243.6715,243.6904,242.0881,242.7234,8410.0
2019-11-27 09:50:00,256.2,256.2,255.15,255.48,6417.0,242.9035,242.9035,241.908,242.2209,6417.0
2019-11-27 09:55:00,255.31,255.52,253.82,254.32,10043.0,242.0597,242.2588,240.647,241.1211,10043.0
2019-11-27 10:00:00,254.26,254.31,252.26,252.33,17087.0,241.0642,241.1116,239.168,239.2344,17087.0
2019-11-27 10:05:00,252.33,253.0,252.33,252.81,13688.0,239.2344,239.8696,239.2344,239.6895,13688.0
2019-11-27 10:10:00,252.8,254.93,252.79,254.55,5893.0,239.68,241.6994,239.6705,241.3391,5893.0
2019-11-27 10:15:00,254.75,255.45,254.64,255.28,3033.0,241.5288,242.1924,241.4245,242.0313,3033.0
2019-11-27 10:20:00,255.1,255.11,254.59,254.86,4200.0,241.8606,241.8701,241.3771,241.6331,4200.0
2019-11-27 10:25:00,254.87,255.44,254.75,255.09,4904.0,241.6425,242.183,241.5288,241.8511,4904.0
2019-11-27 10:30:00,255.08,255.09,254.08,254.16,6317.0,241.8416,241.8511,240.8935,240.9694,6317.0
2019-11-27 10:35:00,254.09,254.65,254.06,254.48,4976.0,240.903,241.434,240.8746,241.2728,4976.0
2019-11-27 10:40:00,254.31,255.26,254.29,255.17,7400.0,241.1116,242.0123,241.0926,241.927,7400.0
2019-11-27 10:45:00,255.2,255.5,255.2,255.25,3300.0,241.9554,242.2398,241.9554,242.0028,3300.0
2019-11-27 10:50:00,255.23,255.24,254.79,254.8,4546.0,241.9839,241.9933,241.5667,241.5762,4546.0
2019-11-27 10:55:00,254.79,255.1,254.67,255.02,3500.0,241.5667,241.8606,241.4529,241.7848,3500.0
2019-11-27 11:00:00,255.02,255.69,255.0,255.61,7641.0,241.7848,242.42,241.7658,242.3441,7641.0
2019-11-27 11:05:00,255.62,255.62,255.41,255.42,2700.0,242.3536,242.3536,242.1545,242.164,2700.0
2019-11-27 11:10:00,255.58,255.81,255.55,255.57,4100.0,242.3157,242.5338,242.2872,242.3062,4100.0
2019-11-27 11:15:00,255.55,255.64,254.86,254.86,3659.0,242.2872,242.3726,241.6331,241.6331,3659.0
2019-11-27 11:20:00,254.61,255.48,254.61,255.3,8498.0,241.396,242.2209,241.396,242.0502,8498.0
2019-11-27 11:25:00,255.38,256.23,255.38,256.21,4500.0,242.1261,242.932,242.1261,242.913,4500.0
2019-11-27 11:30:00,256.21,256.62,256.1,256.28,8595.0,242.913,243.3017,242.8087,242.9794,8595.0
2019-11-27 11:35:00,256.22,256.45,256.2,256.33,2413.0,242.9225,243.1405,242.9035,243.0268,2413.0
2019-11-27 11:40:00,256.26,256.35,255.97,256.22,4003.0,242.9604,243.0457,242.6855,242.9225,4003.0
2019-11-27 11:45:00,256.27,256.62,256.01,256.61,2753.0,242.9699,243.3017,242.7234,243.2922,2753.0
2019-11-27 11:50:00,256.68,256.75,256.62,256.62,2091.0,243.3586,243.425,243.3017,243.3017,2091.0
2019-11-27 11:55:00,256.62,257.19,256.62,257.13,5485.0,243.3017,243.8421,243.3017,243.7852,5485.0
2019-11-27 12:00:00,257.2,257.2,256.71,256.71,6113.0,243.8516,243.8516,243.387,243.387,6113.0
2019-11-27 12:05:00,256.79,256.89,256.53,256.69,6092.0,243.4629,243.5577,243.2164,243.3681,6092.0
2019-11-27 12:10:00,256.61,256.61,256.26,256.37,2373.0,243.2922,243.2922,242.9604,243.0647,2373.0
2019-11-27 12:15:00,256.37,256.53,256.25,256.3,5565.0,243.0647,243.2164,242.9509,242.9983,5565.0
2019-11-27 12:20:00,256.43,256.7,256.38,256.38,5774.0,243.1216,243.3776,243.0742,243.0742,5774.0
2019-11-27 12:25:00,256.31,256.85,256.22,256.61,3802.0,243.0078,243.5198,242.9225,243.2922,3802.0
2019-11-27 12:30:00,256.73,257.06,256.73,256.87,2467.0,243.406,243.7189,243.406,243.5387,2467.0
2019-11-27 12:35:00,256.88,257.09,256.88,256.98,1600.0,243.5482,243.7473,243.5482,243.643,1600.0
2019-11-27 12:40:00,257.03,257.39,257.03,257.32,3218.0,243.6904,244.0318,243.6904,243.9654,3218.0
2019-11-27 12:45:00,257.27,257.68,257.27,257.6,2268.0,243.918,244.3067,243.918,244.2309,2268.0
2019-11-27 12:50:00,257.65,258.06,257.65,257.96,900.0,244.2783,244.667,244.2783,244.5722,900.0
2019-11-27 12:55:00,258.01,258.06,257.9,258.0,1758.0,244.6196,244.667,244.5153,244.6101,1758.0
2019-11-27 13:00:00,258.0,258.09,257.93,257.93,3458.0,244.6101,244.6954,244.5437,244.5437,3458.0
2019-11-27 13:05:00,257.94,258.16,257.93,258.1,3171.0,244.5532,244.7618,244.5437,244.7049,3171.0
2019-11-27 13:10:00,258.15,258.54,258.05,258.54,1400.0,244.7523,245.1221,244.6575,245.1221,1400.0
2019-11-27 13:15:00,258.39,258.48,258.35,258.37,1400.0,244.9799,245.0652,244.9419,244.9609,1400.0
2019-11-27 13:20:00,258.5,258.5,257.36,257.36,5400.0,245.0841,245.0841,244.0033,244.0033,5400.0
2019-11-27 13:25:00,257.31,257.68,257.3,257.58,2689.0,243.9559,244.3067,243.9464,244.2119,2689.0
2019-11-27 13:30:00,257.66,258.14,257.66,257.91,4138.0,244.2877,244.7428,244.2877,244.5248,4138.0
2019-11-27 13:35:00,257.87,258.25,257.87,258.2,2822.0,244.4868,244.8471,244.4868,244.7997,2822.0
2019-11-27 13:40:00,258.2,258.25,257.9,257.91,8351.0,244.7997,244.8471,244.5153,244.5248,8351.0
2019-11-27 13:45:00,257.95,258.25,257.95,258.18,2202.0,244.5627,244.8471,244.5627,244.7808,2202.0
2019-11-27 13:50:00,258.26,258.41,258.1,258.22,2872.0,244.8566,244.9988,244.7049,244.8187,2872.0
2019-11-27 13:55:00,258.16,258.49,258.16,258.24,2676.0,244.7618,245.0747,244.7618,244.8376,2676.0
2019-11-27 14:00:00,258.18,258.19,257.56,257.61,1800.0,244.7808,244.7902,244.1929,244.2403,1800.0
2019-11-27 14:05:00,257.73,257.78,257.54,257.78,1600.0,244.3541,244.4015,244.174,244.4015,1600.0
2019-11-27 14:10:00,257.64,257.84,257.56,257.82,900.0,244.2688,244.4584,244.1929,244.4394,900.0
2019-11-27 14:15:00,257.79,258.03,257.79,258.03,1700.0,244.411,244.6385,244.411,244.6385,1700.0
2019-11-27 14:20:00,257.94,258.12,257.9,258.02,2129.0,244.5532,244.7239,244.5153,244.6291,2129.0
2019-11-27 14:25:00,258.11,258.11,257.9,257.9,1530.0,244.7144,244.7144,244.5153,244.5153,1530.0
2019-11-27 14:30:00,257.98,258.07,257.89,258.0,1632.0,244.5911,244.6765,244.5058,244.6101,1632.0
2019-11-27 14:35:00,257.93,257.99,257.82,257.9,2046.0,244.5437,244.6006,244.4394,244.5153,2046.0
2019-11-27 14:40:00,258.0,258.22,257.93,258.22,2606.0,244.6101,244.8187,244.5437,244.8187,2606.0
2019-11-27 14:45:00,258.22,258.39,258.21,258.33,3704.0,244.8187,244.9799,244.8092,244.923,3704.0
2019-11-27 14:50:00,258.34,258.39,258.26,258.38,2602.0,244.9325,244.9799,244.8566,244.9704,2602.0
2019-11-27 14:55:00,258.38,258.38,257.91,257.93,7147.0,244.9704,244.9704,244.5248,244.5437,7147.0
2019-11-27 15:00:00,257.88,257.99,257.78,257.79,2800.0,244.4963,244.6006,244.4015,244.411,2800.0
2019-11-27 15:05:00,257.88,257.89,257.79,257.85,1200.0,244.4963,244.5058,244.411,244.4679,1200.0
2019-11-27 15:10:00,257.85,257.92,257.54,257.6,3700.0,244.4679,244.5342,244.174,244.2309,3700.0
2019-11-27 15:15:00,257.58,258.02,257.5,257.99,4316.0,244.2119,244.6291,244.136,244.6006,4316.0
2019-11-27 15:20:00,257.98,258.23,257.88,258.15,2800.0,244.5911,244.8282,244.4963,244.7523,2800.0
2019-11-27 15:25:00,258.19,258.21,257.88,257.88,2257.0,244.7902,244.8092,244.4963,244.4963,2257.0
2019-11-27 15:30:00,257.91,258.32,257.84,258.32,4009.0,244.5248,244.9135,244.4584,244.9135,4009.0
2019-11-27 15:35:00,258.31,258.68,258.27,258.68,5095.0,244.904,245.2548,244.8661,245.2548,5095.0
2019-11-27 15:40:00,258.63,258.91,258.26,258.26,8315.0,245.2074,245.4729,244.8566,244.8566,8315.0
2019-11-27 15:45:00,258.23,258.53,258.16,258.45,5774.0,244.8282,245.1126,244.7618,245.0367,5774.0
2019-11-27 15:50:00,258.51,258.69,258.37,258.37,9562.0,245.0936,245.2643,244.9609,244.9609,9562.0
2019-11-27 15:55:00,258.36,258.44,257.9,258.18,33769.0,244.9514,245.0273,244.5153,244.7808,33769.0
2019-11-29 09:30:00,257.76,259.21,256.8,259.21,4231.0,244.3826,245.7573,243.4724,245.7573,4231.0
2019-11-29 09:35:00,259.29,259.75,259.21,259.75,1000.0,245.8331,246.2693,245.7573,246.2693,1000.0
2019-11-29 09:40:00,259.4,259.48,257.99,257.99,1913.0,245.9374,246.0133,244.6006,244.6006,1913.0
2019-11-29 09:45:00,257.55,258.49,257.55,258.34,2656.0,244.1835,245.0747,244.1835,244.9325,2656.0
2019-11-29 09:50:00,258.15,258.25,257.28,257.28,3000.0,244.7523,244.8471,243.9275,243.9275,3000.0
2019-11-29 09:55:00,257.53,258.1,257.36,258.06,2177.0,244.1645,244.7049,244.0033,244.667,2177.0
2019-11-29 10:00:00,257.81,259.67,257.64,259.67,3211.0,244.43,246.1934,244.2688,246.1934,3211.0
2019-11-29 10:05:00,259.42,259.61,259.15,259.43,3756.0,245.9564,246.1365,245.7004,245.9659,3756.0
2019-11-29 10:10:00,259.46,259.89,259.43,259.88,1850.0,245.9943,246.402,245.9659,246.3925,1850.0
2019-11-29 10:15:00,259.88,260.13,259.78,259.89,2802.0,246.3925,246.6296,246.2977,246.402,2802.0
2019-11-29 10:20:00,259.84,259.87,259.62,259.62,1452.0,246.3546,246.383,246.146,246.146,1452.0
2019-11-29 10:25:00,259.73,260.03,259.73,259.86,1900.0,246.2503,246.5347,246.2503,246.3736,1900.0
2019-11-29 10:30:00,259.84,259.87,259.48,259.86,1442.0,246.3546,246.383,246.0133,246.3736,1442.0
2019-11-29 10:35:00,259.85,260.75,259.78,260.59,3100.0,246.3641,247.2174,246.2977,247.0657,3100.0
2019-11-29 10:40:00,260.6,260.6,260.2,260.22,1877.0,247.0752,247.0752,246.6959,246.7149,1877.0
2019-11-29 10:45:00,260.21,260.23,259.83,260.2,1581.0,246.7054,246.7244,246.3451,246.6959,1581.0
2019-11-29 10:50:00,260.2,260.3,260.14,260.15,1410.0,246.6959,246.7907,246.639,246.6485,1410.0
2019-11-29 10:55:00,260.28,260.41,260.0,260.17,1900.0,246.7718,246.895,246.5063,246.6675,1900.0
2019-11-29 11:00:00,260.2,260.2,259.51,259.51,1530.0,246.6959,246.6959,246.0417,246.0417,1530.0
2019-11-29 11:05:00,259.45,259.46,259.22,259.4,1642.0,245.9848,245.9943,245.7668,245.9374,1642.0
2019-11-29 11:10:00,259.34,259.34,259.04,259.04,1800.0,245.8806,245.8806,245.5961,245.5961,1800.0
2019-11-29 11:15:00,259.18,259.18,258.96,259.07,1825.0,245.7289,245.7289,245.5203,245.6246,1825.0
2019-11-29 11:20:00,259.45,259.7,259.44,259.69,2379.0,245.9848,246.2219,245.9754,246.2124,2379.0
2019-11-29 11:25:00,259.54,259.54,259.32,259.48,1819.0,246.0702,246.0702,245.8616,246.0133,1819.0
2019-11-29 11:30:00,259.56,259.68,259.36,259.4,1253.0,246.0891,246.2029,245.8995,245.9374,1253.0
2019-11-29 11:35:00,259.36,259.52,259.36,259.52,800.0,245.8995,246.0512,245.8995,246.0512,800.0
2019-11-29 11:40:00,259.54,259.54,258.87,258.87,1614.0,246.0702,246.0702,245.4349,245.4349,1614.0
2019-11-29 11:45:00,258.98,259.13,258.88,258.98,1725.0,245.5392,245.6815,245.4444,245.5392,1725.0
2019-11-29 11:50:00,258.94,258.94,258.61,258.73,1504.0,245.5013,245.5013,245.1884,245.3022,1504.0
2019-11-29 11:55:00,258.78,259.58,258.75,259.52,2240.0,245.3496,246.1081,245.3212,246.0512,2240.0
2019-11-29 12:00:00,259.52,259.99,259.29,259.9,1446.0,246.0512,246.4968,245.8331,246.4115,1446.0
2019-11-29 12:05:00,259.99,260.45,259.91,260.45,1300.0,246.4968,246.9329,246.421,246.9329,1300.0
2019-11-29 12:10:00,260.58,260.58,260.04,260.04,1600.0,247.0562,247.0562,246.5442,246.5442,1600.0
2019-11-29 12:15:00,260.05,260.05,259.6,259.6,1912.0,246.5537,246.5537,246.1271,246.1271,1912.0
2019-11-29 12:20:00,259.6,259.88,259.54,259.88,1600.0,246.1271,246.3925,246.0702,246.3925,1600.0
2019-11-29 12:25:00,259.95,260.2,259.9,259.96,1976.0,246.4589,246.6959,246.4115,246.4684,1976.0
2019-11-29 12:30:00,260.02,260.08,259.38,259.45,9746.0,246.5253,246.5821,245.9185,245.9848,9746.0
2019-11-29 12:35:00,259.39,259.74,259.35,259.63,2200.0,245.928,246.2598,245.89,246.1555,2200.0
2019-11-29 12:40:00,259.55,259.57,259.26,259.29,2203.0,246.0797,246.0986,245.8047,245.8331,2203.0
2019-11-29 12:45:00,259.36,259.39,259.18,259.21,4205.0,245.8995,245.928,245.7289,245.7573,4205.0
2019-11-29 12:50:00,259.14,259.77,259.09,259.54,9370.0,245.6909,246.2882,245.6435,246.0702,9370.0
2019-11-29 12:55:00,259.64,259.64,259.09,259.28,19426.0,246.165,246.165,245.6435,245.8237,19426.0
2019-12-02 09:30:00,260.34,262.76,259.4,259.41,31409.0,246.8287,249.1231,245.9374,245.9469,31409.0
2019-12-02 09:35:00,259.74,259.8,259.4,259.4,8797.0,246.2598,246.3167,245.9374,245.9374,8797.0
2019-12-02 09:40:00,259.4,259.67,258.67,258.74,21222.0,245.9374,246.1934,245.2453,245.3117,21222.0
2019-12-02 09:45:00,259.04,259.04,258.19,258.52,2551.0,245.5961,245.5961,244.7902,245.1031,2551.0
2019-12-02 09:50:00,258.09,258.26,257.07,257.71,7954.0,244.6954,244.8566,243.7284,244.3351,7954.0
2019-12-02 09:55:00,257.93,258.54,257.73,258.54,8808.0,244.5437,245.1221,244.3541,245.1221,8808.0
2019-12-02 10:00:00,258.7,258.7,258.16,258.22,2004.0,245.2738,245.2738,244.7618,244.8187,2004.0
2019-12-02 10:05:00,258.0,258.0,257.09,257.53,21776.0,244.6101,244.6101,243.7473,244.1645,21776.0
2019-12-02 10:10:00,257.65,258.05,257.53,257.8,19402.0,244.2783,244.6575,244.1645,244.4205,19402.0
2019-12-02 10:15:00,257.86,258.08,257.64,257.8,11389.0,244.4774,244.6859,244.2688,244.4205,11389.0
2019-12-02 10:20:00,257.71,257.94,257.23,257.45,12536.0,244.3351,244.5532,243.8801,244.0886,12536.0
2019-12-02 10:25:00,257.23,257.83,257.23,257.83,2338.0,243.8801,244.4489,243.8801,244.4489,2338.0
2019-12-02 10:30:00,257.77,257.86,257.26,257.38,4562.0,244.392,244.4774,243.9085,244.0223,4562.0
2019-12-02 10:35:00,257.32,257.33,256.75,256.99,4181.0,243.9654,243.9749,243.425,243.6525,4181.0
2019-12-02 10:40:00,257.09,257.63,257.09,257.47,2200.0,243.7473,244.2593,243.7473,244.1076,2200.0
2019-12-02 10:45:00,257.42,257.52,256.94,256.94,4322.0,244.0602,244.155,243.6051,243.6051,4322.0
2019-12-02 10:50:00,256.93,257.67,256.93,257.14,4719.0,243.5956,244.2972,243.5956,243.7947,4719.0
2019-12-02 10:55:00,257.18,257.22,256.88,256.9,11781.0,243.8327,243.8706,243.5482,243.5672,11781.0
2019-12-02 11:00:00,256.94,257.09,256.85,256.87,3098.0,243.6051,243.7473,243.5198,243.5387,3098.0
2019-12-02 11:05:00,256.79,257.0,256.44,256.54,5342.0,243.4629,243.662,243.1311,243.2259,5342.0
2019-12-02 11:10:00,256.51,256.55,256.16,256.24,3349.0,243.1974,243.2353,242.8656,242.9414,3349.0
2019-12-02 11:15:00,256.24,256.29,255.73,255.98,3500.0,242.9414,242.9888,242.4579,242.6949,3500.0
2019-12-02 11:20:00,256.04,256.14,255.69,255.79,10201.0,242.7518,242.8466,242.42,242.5148,10201.0
2019-12-02 11:25:00,255.94,256.23,255.72,255.86,14369.0,242.657,242.932,242.4484,242.5812,14369.0
2019-12-02 11:30:00,255.86,255.94,255.62,255.63,1100.0,242.5812,242.657,242.3536,242.3631,1100.0
2019-12-02 11:35:00,255.72,255.74,255.5,255.63,1200.0,242.4484,242.4674,242.2398,242.3631,1200.0
2019-12-02 11:40:00,255.58,256.0,255.57,255.84,2867.0,242.3157,242.7139,242.3062,242.5622,2867.0
2019-12-02 11:45:00,255.99,256.27,255.85,256.27,1922.0,242.7044,242.9699,242.5717,242.9699,1922.0
2019-12-02 11:50:00,256.25,257.4,256.18,257.21,9586.0,242.9509,244.0412,242.8846,243.8611,9586.0
2019-12-02 11:55:00,257.07,257.33,257.01,257.21,4534.0,243.7284,243.9749,243.6715,243.8611,4534.0
2019-12-02 12:00:00,257.07,257.2,256.01,256.18,4928.0,243.7284,243.8516,242.7234,242.8846,4928.0
2019-12-02 12:05:00,256.21,256.22,255.8,255.87,2713.0,242.913,242.9225,242.5243,242.5906,2713.0
2019-12-02 12:10:00,256.02,256.31,255.95,256.04,4650.0,242.7329,243.0078,242.6665,242.7518,4650.0
2019-12-02 12:15:00,256.04,256.5,256.04,256.5,1817.0,242.7518,243.1879,242.7518,243.1879,1817.0
2019-12-02 12:20:00,256.6,256.72,256.44,256.72,1611.0,243.2828,243.3965,243.1311,243.3965,1611.0
2019-12-02 12:25:00,256.63,256.87,256.3,256.85,5304.0,243.3112,243.5387,242.9983,243.5198,5304.0
2019-12-02 12:30:00,256.84,257.13,256.66,256.66,3740.0,243.5103,243.7852,243.3396,243.3396,3740.0
2019-12-02 12:35:00,256.78,256.88,256.63,256.88,900.0,243.4534,243.5482,243.3112,243.5482,900.0
2019-12-02 12:40:00,256.93,257.13,256.83,257.13,4765.0,243.5956,243.7852,243.5008,243.7852,4765.0
2019-12-02 12:45:00,257.37,257.6,257.34,257.44,2987.0,244.0128,244.2309,243.9843,244.0792,2987.0
2019-12-02 12:50:00,257.62,257.98,257.62,257.98,500.0,244.2498,244.5911,244.2498,244.5911,500.0
2019-12-02 12:55:00,258.0,258.11,257.27,257.32,1696.0,244.6101,244.7144,243.918,243.9654,1696.0
2019-12-02 13:00:00,257.75,257.75,257.75,257.75,100.0,244.3731,244.3731,244.3731,244.3731,100.0
2019-12-02 13:05:00,257.64,257.73,257.51,257.71,2101.0,244.2688,244.3541,244.1455,244.3351,2101.0
2019-12-02 13:10:00,257.64,257.64,257.28,257.5,1700.0,244.2688,244.2688,243.9275,244.136,1700.0
2019-12-02 13:15:00,257.45,257.45,257.37,257.44,642.0,244.0886,244.0886,244.0128,244.0792,642.0
2019-12-02 13:20:00,257.38,257.5,257.29,257.5,1100.0,244.0223,244.136,243.9369,244.136,1100.0
2019-12-02 13:25:00,257.68,257.85,257.54,257.73,2552.0,244.3067,244.4679,244.174,244.3541,2552.0
2019-12-02 13:30:00,257.73,257.73,257.67,257.67,400.0,244.3541,244.3541,244.2972,244.2972,400.0
2019-12-02 13:35:00,257.7,257.8,257.53,257.76,1004.0,244.3257,244.4205,244.1645,244.3826,1004.0
2019-12-02 13:40:00,257.73,257.73,257.38,257.53,1900.0,244.3541,244.3541,244.0223,244.1645,1900.0
2019-12-02 13:45:00,257.57,257.67,257.43,257.67,1710.0,244.2024,244.2972,244.0697,244.2972,1710.0
2019-12-02 13:50:00,257.66,257.96,257.62,257.96,700.0,244.2877,244.5722,244.2498,244.5722,700.0
2019-12-02 13:55:00,257.92,257.97,257.62,257.62,1971.0,244.5342,244.5817,244.2498,244.2498,1971.0
2019-12-02 14:00:00,257.5,257.52,257.4,257.52,802.0,244.136,244.155,244.0412,244.155,802.0
2019-12-02 14:05:00,257.62,257.63,257.47,257.54,1100.0,244.2498,244.2593,244.1076,244.174,1100.0
2019-12-02 14:10:00,257.62,257.85,257.56,257.84,2221.0,244.2498,244.4679,244.1929,244.4584,2221.0
2019-12-02 14:15:00,257.8,257.93,257.72,257.87,1100.0,244.4205,244.5437,244.3446,244.4868,1100.0
2019-12-02 14:20:00,257.99,258.1,257.93,258.1,1862.0,244.6006,244.7049,244.5437,244.7049,1862.0
2019-12-02 14:25:00,258.06,258.26,257.92,258.01,2500.0,244.667,244.8566,244.5342,244.6196,2500.0
2019-12-02 14:30:00,258.05,258.1,257.79,257.79,4339.0,244.6575,244.7049,244.411,244.411,4339.0
2019-12-02 14:35:00,258.05,258.05,257.79,257.79,1927.0,244.6575,244.6575,244.411,244.411,1927.0
2019-12-02 14:40:00,257.96,257.98,257.74,257.82,2000.0,244.5722,244.5911,244.3636,244.4394,2000.0
2019-12-02 14:45:00,257.92,257.98,257.71,257.71,2391.0,244.5342,244.5911,244.3351,244.3351,2391.0
2019-12-02 14:50:00,257.78,257.78,257.15,257.25,1832.0,244.4015,244.4015,243.8042,243.899,1832.0
2019-12-02 14:55:00,257.16,257.43,257.08,257.33,1800.0,243.8137,244.0697,243.7378,243.9749,1800.0
2019-12-02 15:00:00,257.44,257.44,257.04,257.19,3811.0,244.0792,244.0792,243.6999,243.8421,3811.0
2019-12-02 15:05:00,257.16,257.5,256.86,257.33,4850.0,243.8137,244.136,243.5293,243.9749,4850.0
2019-12-02 15:10:00,257.41,257.41,257.27,257.34,3000.0,244.0507,244.0507,243.918,243.9843,3000.0
2019-12-02 15:15:00,257.35,257.39,257.23,257.24,3037.0,243.9938,244.0318,243.8801,243.8895,3037.0
2019-12-02 15:20:00,257.19,257.27,256.96,257.22,4050.0,243.8421,243.918,243.6241,243.8706,4050.0
2019-12-02 15:25:00,257.18,257.28,257.03,257.12,2793.0,243.8327,243.9275,243.6904,243.7758,2793.0
2019-12-02 15:30:00,257.0,257.29,256.98,257.23,15657.0,243.662,243.9369,243.643,243.8801,15657.0
2019-12-02 15:35:00,257.3,257.4,256.99,257.26,7074.0,243.9464,244.0412,243.6525,243.9085,7074.0
2019-12-02 15:40:00,257.22,257.6,257.17,257.55,2702.0,243.8706,244.2309,243.8232,244.1835,2702.0
2019-12-02 15:45:00,257.56,257.62,257.38,257.38,3620.0,244.1929,244.2498,244.0223,244.0223,3620.0
2019-12-02 15:50:00,257.37,257.37,256.98,257.11,12063.0,244.0128,244.0128,243.643,243.7663,12063.0
2019-12-02 15:55:00,257.11,257.11,256.44,256.58,53884.0,243.7663,243.7663,243.1311,243.2638,53884.0
2019-12-03 09:30:00,252.45,254.39,251.54,253.94,12710.0,239.3481,241.1875,238.4854,240.7608,12710.0
2019-12-03 09:35:00,254.2,255.45,253.59,253.72,3051.0,241.0073,242.1924,240.429,240.5522,3051.0
2019-12-03 09:40:00,254.03,254.65,253.39,254.51,3769.0,240.8461,241.434,240.2393,241.3012,3769.0
2019-12-03 09:45:00,254.49,255.34,254.49,254.72,3200.0,241.2823,242.0881,241.2823,241.5003,3200.0
2019-12-03 09:50:00,254.34,254.34,253.9,254.3,1200.0,241.14,241.14,240.7229,241.1021,1200.0
2019-12-03 09:55:00,254.35,255.05,254.35,254.64,5119.0,241.1495,241.8132,241.1495,241.4245,5119.0
2019-12-03 10:00:00,254.84,255.23,254.29,254.29,3700.0,241.6141,241.9839,241.0926,241.0926,3700.0
2019-12-03 10:05:00,254.41,254.88,254.28,254.28,2902.0,241.2064,241.652,241.0832,241.0832,2902.0
2019-12-03 10:10:00,254.02,254.48,253.73,254.07,3400.0,240.8367,241.2728,240.5617,240.8841,3400.0
2019-12-03 10:15:00,254.51,255.12,254.16,255.12,6374.0,241.3012,241.8796,240.9694,241.8796,6374.0
2019-12-03 10:20:00,254.86,254.88,254.7,254.71,2940.0,241.6331,241.652,241.4814,241.4908,2940.0
2019-12-03 10:25:00,254.7,254.7,254.23,254.4,450.0,241.4814,241.4814,241.0358,241.1969,450.0
2019-12-03 10:30:00,254.38,255.11,254.38,255.11,3072.0,241.178,241.8701,241.178,241.8701,3072.0
2019-12-03 10:35:00,255.11,255.11,254.47,254.62,3857.0,241.8701,241.8701,241.2633,241.4055,3857.0
2019-12-03 10:40:00,254.86,254.96,254.48,254.7,1502.0,241.6331,241.7279,241.2728,241.4814,1502.0
2019-12-03 10:45:00,254.8,254.8,253.83,253.91,800.0,241.5762,241.5762,240.6565,240.7324,800.0
2019-12-03 10:50:00,253.87,254.25,253.68,254.25,2274.0,240.6944,241.0547,240.5143,241.0547,2274.0
2019-12-03 10:55:00,254.44,255.53,254.24,255.53,1451.0,241.2349,242.2683,241.0452,242.2683,1451.0
2019-12-03 11:00:00,255.14,255.14,254.04,254.04,4751.0,241.8985,241.8985,240.8556,240.8556,4751.0
2019-12-03 11:05:00,254.0,254.12,253.68,254.12,9405.0,240.8177,240.9315,240.5143,240.9315,9405.0
2019-12-03 11:10:00,254.13,254.76,254.04,254.76,3594.0,240.9409,241.5382,240.8556,241.5382,3594.0
2019-12-03 11:15:00,254.89,255.2,254.79,254.79,7560.0,241.6615,241.9554,241.5667,241.5667,7560.0
2019-12-03 11:20:00,254.61,254.68,253.88,253.91,1700.0,241.396,241.4624,240.7039,240.7324,1700.0
2019-12-03 11:25:00,253.88,254.33,253.88,254.12,2603.0,240.7039,241.1306,240.7039,240.9315,2603.0
2019-12-03 11:30:00,254.09,254.1,253.92,254.04,1354.0,240.903,240.9125,240.7418,240.8556,1354.0
2019-12-03 11:35:00,254.09,254.18,253.63,254.0,2302.0,240.903,240.9883,240.4669,240.8177,2302.0
2019-12-03 11:40:00,254.26,254.35,253.94,254.24,1800.0,241.0642,241.1495,240.7608,241.0452,1800.0
2019-12-03 11:45:00,254.21,254.36,254.11,254.24,1500.0,241.0168,241.159,240.922,241.0452,1500.0
2019-12-03 11:50:00,254.35,254.65,254.28,254.36,2256.0,241.1495,241.434,241.0832,241.159,2256.0
2019-12-03 11:55:00,254.4,254.72,254.34,254.6,2900.0,241.1969,241.5003,241.14,241.3866,2900.0
2019-12-03 12:00:00,254.46,254.64,254.06,254.1,2174.0,241.2538,241.4245,240.8746,240.9125,2174.0
2019-12-03 12:05:00,254.06,254.55,254.06,254.55,1523.0,240.8746,241.3391,240.8746,241.3391,1523.0
2019-12-03 12:10:00,254.75,254.75,254.47,254.57,1300.0,241.5288,241.5288,241.2633,241.3581,1300.0
2019-12-03 12:15:00,254.49,254.53,254.09,254.38,2762.0,241.2823,241.3202,240.903,241.178,2762.0
2019-12-03 12:20:00,254.39,254.39,254.16,254.2,666.0,241.1875,241.1875,240.9694,241.0073,666.0
2019-12-03 12:25:00,254.15,254.44,254.15,254.23,1740.0,240.9599,241.2349,240.9599,241.0358,1740.0
2019-12-03 12:30:00,254.3,254.3,253.75,253.76,1108.0,241.1021,241.1021,240.5807,240.5901,1108.0
2019-12-03 12:35:00,253.85,253.9,253.49,253.86,2830.0,240.6755,240.7229,240.3342,240.685,2830.0
2019-12-03 12:40:00,253.84,254.0,253.72,254.0,2208.0,240.666,240.8177,240.5522,240.8177,2208.0
2019-12-03 12:45:00,254.2,254.21,254.05,254.21,1263.0,241.0073,241.0168,240.8651,241.0168,1263.0
2019-12-03 12:50:00,254.17,254.17,254.0,254.01,500.0,240.9789,240.9789,240.8177,240.8272,500.0
2019-12-03 12:55:00,253.86,254.09,253.86,254.09,1500.0,240.685,240.903,240.685,240.903,1500.0
2019-12-03 13:00:00,254.21,254.49,254.21,254.28,2030.0,241.0168,241.2823,241.0168,241.0832,2030.0
2019-12-03 13:05:00,254.21,254.75,254.19,254.58,2362.0,241.0168,241.5288,240.9978,241.3676,2362.0
2019-12-03 13:10:00,254.69,254.94,254.69,254.94,900.0,241.4719,241.7089,241.4719,241.7089,900.0
2019-12-03 13:15:00,254.87,254.88,254.55,254.55,1201.0,241.6425,241.652,241.3391,241.3391,1201.0
2019-12-03 13:20:00,254.52,254.98,254.52,254.8,5338.0,241.3107,241.7468,241.3107,241.5762,5338.0
2019-12-03 13:25:00,254.55,254.69,254.51,254.55,2411.0,241.3391,241.4719,241.3012,241.3391,2411.0
2019-12-03 13:30:00,254.37,254.7,254.29,254.62,2061.0,241.1685,241.4814,241.0926,241.4055,2061.0
2019-12-03 13:35:00,254.53,254.57,254.46,254.49,4709.0,241.3202,241.3581,241.2538,241.2823,4709.0
2019-12-03 13:40:00,254.49,254.75,254.49,254.63,1849.0,241.2823,241.5288,241.2823,241.415,1849.0
2019-12-03 13:45:00,254.54,254.54,254.37,254.39,500.0,241.3297,241.3297,241.1685,241.1875,500.0
2019-12-03 13:50:00,254.4,254.67,254.3,254.66,2127.0,241.1969,241.4529,241.1021,241.4434,2127.0
2019-12-03 13:55:00,254.78,254.78,254.5,254.61,2916.0,241.5572,241.5572,241.2917,241.396,2916.0
2019-12-03 14:00:00,254.57,254.63,254.28,254.4,2700.0,241.3581,241.415,241.0832,241.1969,2700.0
2019-12-03 14:05:00,254.31,254.41,253.69,253.88,4263.0,241.1116,241.2064,240.5238,240.7039,4263.0
2019-12-03 14:10:00,253.96,253.99,253.89,253.89,350.0,240.7798,240.8082,240.7134,240.7134,350.0
2019-12-03 14:15:00,253.85,254.0,253.65,253.97,1601.0,240.6755,240.8177,240.4859,240.7892,1601.0
2019-12-03 14:20:00,253.77,253.85,253.77,253.77,500.0,240.5996,240.6755,240.5996,240.5996,500.0
2019-12-03 14:25:00,253.76,253.76,253.63,253.63,1700.0,240.5901,240.5901,240.4669,240.4669,1700.0
2019-12-03 14:30:00,253.63,253.83,253.59,253.82,1644.0,240.4669,240.6565,240.429,240.647,1644.0
2019-12-03 14:35:00,253.84,254.12,253.84,254.12,1100.0,240.666,240.9315,240.666,240.9315,1100.0
2019-12-03 14:40:00,254.09,254.23,253.94,253.94,4945.0,240.903,241.0358,240.7608,240.7608,4945.0
2019-12-03 14:45:00,253.94,254.05,253.87,253.93,1508.0,240.7608,240.8651,240.6944,240.7513,1508.0
2019-12-03 14:50:00,253.9,253.97,253.75,253.76,2034.0,240.7229,240.7892,240.5807,240.5901,2034.0
2019-12-03 14:55:00,253.61,253.78,253.54,253.65,2860.0,240.4479,240.6091,240.3816,240.4859,2860.0
2019-12-03 15:00:00,253.64,253.88,253.63,253.74,1310.0,240.4764,240.7039,240.4669,240.5712,1310.0
2019-12-03 15:05:00,253.74,253.8,253.5,253.65,3853.0,240.5712,240.6281,240.3436,240.4859,3853.0
2019-12-03 15:10:00,253.55,253.96,253.55,253.93,2402.0,240.391,240.7798,240.391,240.7513,2402.0
2019-12-03 15:15:00,253.95,254.12,253.89,254.09,2907.0,240.7703,240.9315,240.7134,240.903,2907.0
2019-12-03 15:20:00,254.2,254.62,254.2,254.51,3403.0,241.0073,241.4055,241.0073,241.3012,3403.0
2019-12-03 15:25:00,254.51,254.7,254.46,254.56,6820.0,241.3012,241.4814,241.2538,241.3486,6820.0
2019-12-03 15:30:00,254.53,254.54,254.18,254.18,3411.0,241.3202,241.3297,240.9883,240.9883,3411.0
2019-12-03 15:35:00,254.17,254.17,253.81,253.82,4794.0,240.9789,240.9789,240.6376,240.647,4794.0
2019-12-03 15:40:00,253.83,254.11,253.66,254.09,5017.0,240.6565,240.922,240.4953,240.903,5017.0
2019-12-03 15:45:00,254.06,254.12,253.82,254.12,14760.0,240.8746,240.9315,240.647,240.9315,14760.0
2019-12-03 15:50:00,254.09,254.51,254.04,254.51,8916.0,240.903,241.3012,240.8556,241.3012,8916.0
2019-12-03 15:55:00,254.66,254.68,254.33,254.35,24524.0,241.4434,241.4624,241.1306,241.1495,24524.0
2019-12-04 09:30:00,255.53,255.6,255.29,255.6,8037.0,242.2683,242.3347,242.0407,242.3347,8037.0
2019-12-04 09:35:00,255.74,255.99,255.43,255.43,2789.0,242.4674,242.7044,242.1735,242.1735,2789.0
2019-12-04 09:40:00,255.86,255.86,254.92,255.18,4192.0,242.5812,242.5812,241.6899,241.9365,4192.0
2019-12-04 09:45:00,255.3,256.46,255.19,256.46,4057.0,242.0502,243.15,241.9459,243.15,4057.0
2019-12-04 09:50:00,256.43,257.49,256.1,257.49,2300.0,243.1216,244.1266,242.8087,244.1266,2300.0
2019-12-04 09:55:00,257.49,258.63,257.25,258.63,3089.0,244.1266,245.2074,243.899,245.2074,3089.0
2019-12-04 10:00:00,258.32,258.79,257.84,258.69,3937.0,244.9135,245.3591,244.4584,245.2643,3937.0
2019-12-04 10:05:00,258.42,258.69,258.1,258.1,2726.0,245.0083,245.2643,244.7049,244.7049,2726.0
2019-12-04 10:10:00,258.3,258.39,257.57,257.63,1973.0,244.8945,244.9799,244.2024,244.2593,1973.0
2019-12-04 10:15:00,257.5,257.58,256.75,256.76,1714.0,244.136,244.2119,243.425,243.4345,1714.0
2019-12-04 10:20:00,256.76,257.19,256.68,256.8,2460.0,243.4345,243.8421,243.3586,243.4724,2460.0
2019-12-04 10:25:00,256.48,256.5,256.31,256.5,1204.0,243.169,243.1879,243.0078,243.1879,1204.0
2019-12-04 10:30:00,256.61,257.0,256.61,257.0,650.0,243.2922,243.662,243.2922,243.662,650.0
2019-12-04 10:35:00,256.8,257.1,256.79,256.8,1402.0,243.4724,243.7568,243.4629,243.4724,1402.0
2019-12-04 10:40:00,257.0,257.15,256.72,257.02,1297.0,243.662,243.8042,243.3965,243.681,1297.0
2019-12-04 10:45:00,257.25,257.49,257.21,257.28,1837.0,243.899,244.1266,243.8611,243.9275,1837.0
2019-12-04 10:50:00,257.18,257.3,256.84,257.3,2511.0,243.8327,243.9464,243.5103,243.9464,2511.0
2019-12-04 10:55:00,257.44,257.83,257.3,257.33,3528.0,244.0792,244.4489,243.9464,243.9749,3528.0
2019-12-04 11:00:00,257.47,257.82,257.33,257.7,2980.0,244.1076,244.4394,243.9749,244.3257,2980.0
2019-12-04 11:05:00,257.99,257.99,257.35,257.35,2067.0,244.6006,244.6006,243.9938,243.9938,2067.0
2019-12-04 11:10:00,257.33,257.65,257.25,257.26,2825.0,243.9749,244.2783,243.899,243.9085,2825.0
2019-12-04 11:15:00,257.26,257.5,257.22,257.5,1300.0,243.9085,244.136,243.8706,244.136,1300.0
2019-12-04 11:20:00,257.5,257.89,257.5,257.88,1383.0,244.136,244.5058,244.136,244.4963,1383.0
2019-12-04 11:25:00,257.84,258.22,257.67,258.22,3214.0,244.4584,244.8187,244.2972,244.8187,3214.0
2019-12-04 11:30:00,258.1,258.53,258.03,258.44,4833.0,244.7049,245.1126,244.6385,245.0273,4833.0
2019-12-04 11:35:00,258.4,258.58,258.31,258.31,2069.0,244.9893,245.16,244.904,244.904,2069.0
2019-12-04 11:40:00,258.47,258.63,258.47,258.59,802.0,245.0557,245.2074,245.0557,245.1695,802.0
2019-12-04 11:45:00,258.66,258.66,258.18,258.28,1640.0,245.2358,245.2358,244.7808,244.8756,1640.0
2019-12-04 11:50:00,258.22,258.26,258.07,258.26,1716.0,244.8187,244.8566,244.6765,244.8566,1716.0
2019-12-04 11:55:00,258.33,258.33,258.02,258.02,1900.0,244.923,244.923,244.6291,244.6291,1900.0
2019-12-04 12:00:00,257.78,257.78,257.59,257.59,2101.0,244.4015,244.4015,244.2214,244.2214,2101.0
2019-12-04 12:05:00,257.67,257.99,257.61,257.86,2005.0,244.2972,244.6006,244.2403,244.4774,2005.0
2019-12-04 12:10:00,257.75,257.98,257.75,257.79,1602.0,244.3731,244.5911,244.3731,244.411,1602.0
2019-12-04 12:15:00,257.65,257.93,257.53,257.7,3615.0,244.2783,244.5437,244.1645,244.3257,3615.0
2019-12-04 12:20:00,257.64,257.66,257.3,257.47,5900.0,244.2688,244.2877,243.9464,244.1076,5900.0
2019-12-04 12:25:00,257.5,257.74,257.32,257.74,6113.0,244.136,244.3636,243.9654,244.3636,6113.0
2019-12-04 12:30:00,257.75,257.93,257.75,257.93,506.0,244.3731,244.5437,244.3731,244.5437,506.0
2019-12-04 12:35:00,257.93,258.0,257.88,258.0,1875.0,244.5437,244.6101,244.4963,244.6101,1875.0
2019-12-04 12:40:00,258.1,258.14,258.02,258.14,3888.0,244.7049,244.7428,244.6291,244.7428,3888.0
2019-12-04 12:45:00,257.98,258.15,257.93,258.07,4628.0,244.5911,244.7523,244.5437,244.6765,4628.0
2019-12-04 12:50:00,258.27,258.58,258.27,258.46,1100.0,244.8661,245.16,244.8661,245.0462,1100.0
2019-12-04 12:55:00,258.48,258.48,258.01,258.21,2102.0,245.0652,245.0652,244.6196,244.8092,2102.0
2019-12-04 13:00:00,258.26,258.27,258.07,258.15,1199.0,244.8566,244.8661,244.6765,244.7523,1199.0
2019-12-04 13:05:00,257.98,258.08,257.98,258.08,200.0,244.5911,244.6859,244.5911,244.6859,200.0
2019-12-04 13:10:00,258.05,258.37,258.04,258.37,600.0,244.6575,244.9609,244.648,244.9609,600.0
2019-12-04 13:15:00,258.27,258.27,257.82,257.95,1115.0,244.8661,244.8661,244.4394,244.5627,1115.0
2019-12-04 13:20:00,257.95,258.11,257.95,258.07,565.0,244.5627,244.7144,244.5627,244.6765,565.0
2019-12-04 13:25:00,258.21,258.33,258.21,258.26,1101.0,244.8092,244.923,244.8092,244.8566,1101.0
2019-12-04 13:30:00,258.27,258.34,258.18,258.18,1601.0,244.8661,244.9325,244.7808,244.7808,1601.0
2019-12-04 13:35:00,258.2,258.21,258.14,258.21,900.0,244.7997,244.8092,244.7428,244.8092,900.0
2019-12-04 13:40:00,258.18,258.31,258.18,258.2,1003.0,244.7808,244.904,244.7808,244.7997,1003.0
2019-12-04 13:45:00,258.42,258.42,258.34,258.34,356.0,245.0083,245.0083,244.9325,244.9325,356.0
2019-12-04 13:50:00,258.28,258.4,258.18,258.18,1109.0,244.8756,244.9893,244.7808,244.7808,1109.0
2019-12-04 13:55:00,258.17,258.19,257.8,257.95,1300.0,244.7713,244.7902,244.4205,244.5627,1300.0
2019-12-04 14:00:00,258.08,258.14,257.91,257.91,1140.0,244.6859,244.7428,244.5248,244.5248,1140.0
2019-12-04 14:05:00,257.97,258.15,257.96,258.15,702.0,244.5817,244.7523,244.5722,244.7523,702.0
2019-12-04 14:10:00,258.13,258.33,258.13,258.14,1785.0,244.7333,244.923,244.7333,244.7428,1785.0
2019-12-04 14:15:00,258.03,258.2,258.02,258.2,938.0,244.6385,244.7997,244.6291,244.7997,938.0
2019-12-04 14:20:00,258.23,258.56,258.22,258.56,700.0,244.8282,245.141,244.8187,245.141,700.0
2019-12-04 14:25:00,258.5,258.54,258.31,258.43,2802.0,245.0841,245.1221,244.904,245.0178,2802.0
2019-12-04 14:30:00,258.51,258.57,258.51,258.56,402.0,245.0936,245.1505,245.0936,245.141,402.0
2019-12-04 14:35:00,258.64,258.78,258.58,258.77,1300.0,245.2169,245.3496,245.16,245.3401,1300.0
2019-12-04 14:40:00,258.74,258.8,258.64,258.8,760.0,245.3117,245.3686,245.2169,245.3686,760.0
2019-12-04 14:45:00,258.77,258.77,258.43,258.43,1522.0,245.3401,245.3401,245.0178,245.0178,1522.0
2019-12-04 14:50:00,258.52,258.6,258.52,258.57,300.0,245.1031,245.179,245.1031,245.1505,300.0
2019-12-04 14:55:00,258.66,258.66,258.62,258.62,408.0,245.2358,245.2358,245.1979,245.1979,408.0
2019-12-04 15:00:00,258.69,258.71,258.67,258.71,501.0,245.2643,245.2832,245.2453,245.2832,501.0
2019-12-04 15:05:00,258.64,258.86,258.64,258.86,1285.0,245.2169,245.4255,245.2169,245.4255,1285.0
2019-12-04 15:10:00,258.82,258.82,258.54,258.67,1191.0,245.3875,245.3875,245.1221,245.2453,1191.0
2019-12-04 15:15:00,258.69,258.75,258.36,258.5,4741.0,245.2643,245.3212,244.9514,245.0841,4741.0
2019-12-04 15:20:00,258.5,258.57,258.5,258.57,882.0,245.0841,245.1505,245.0841,245.1505,882.0
2019-12-04 15:25:00,258.6,258.6,258.47,258.5,1713.0,245.179,245.179,245.0557,245.0841,1713.0
2019-12-04 15:30:00,258.54,258.71,258.38,258.71,3521.0,245.1221,245.2832,244.9704,245.2832,3521.0
2019-12-04 15:35:00,258.7,259.26,258.65,259.2,5859.0,245.2738,245.8047,245.2264,245.7478,5859.0
2019-12-04 15:40:00,259.26,259.41,259.01,259.38,7906.0,245.8047,245.9469,245.5677,245.9185,7906.0
2019-12-04 15:45:00,259.35,259.66,259.32,259.66,5351.0,245.89,246.1839,245.8616,246.1839,5351.0
2019-12-04 15:50:00,259.68,259.81,259.3,259.38,8392.0,246.2029,246.3262,245.8426,245.9185,8392.0
2019-12-04 15:55:00,259.32,259.77,258.95,259.03,33406.0,245.8616,246.2882,245.5108,245.5866,33406.0
2019-12-05 09:30:00,259.53,260.63,258.82,258.82,4281.0,246.0607,247.1036,245.3875,245.3875,4281.0
2019-12-05 09:35:00,258.21,258.56,258.21,258.56,400.0,244.8092,245.141,244.8092,245.141,400.0
2019-12-05 09:40:00,258.21,258.55,258.01,258.44,1655.0,244.8092,245.1316,244.6196,245.0273,1655.0
2019-12-05 09:45:00,259.33,260.13,259.24,259.91,1300.0,245.8711,246.6296,245.7857,246.421,1300.0
2019-12-05 09:50:00,260.29,260.51,260.28,260.5,600.0,246.7812,246.9898,246.7718,246.9803,600.0
2019-12-05 09:55:00,260.44,260.44,259.73,260.2,1424.0,246.9235,246.9235,246.2503,246.6959,1424.0
2019-12-05 10:00:00,259.88,260.42,259.59,259.86,932.0,246.3925,246.9045,246.1176,246.3736,932.0
2019-12-05 10:05:00,259.53,259.54,259.12,259.12,707.0,246.0607,246.0702,245.672,245.672,707.0
2019-12-05 10:10:00,259.06,259.14,258.65,258.65,1695.0,245.6151,245.6909,245.2264,245.2264,1695.0
2019-12-05 10:15:00,258.31,259.45,258.31,259.45,1600.0,244.904,245.9848,244.904,245.9848,1600.0
2019-12-05 10:20:00,259.29,259.55,259.28,259.43,615.0,245.8331,246.0797,245.8237,245.9659,615.0
2019-12-05 10:25:00,259.25,259.71,259.24,259.71,603.0,245.7952,246.2313,245.7857,246.2313,603.0
2019-12-05 10:30:00,259.57,259.99,259.57,259.99,900.0,246.0986,246.4968,246.0986,246.4968,900.0
2019-12-05 10:35:00,260.0,260.01,260.0,260.0,200.0,246.5063,246.5158,246.5063,246.5063,200.0
2019-12-05 10:40:00,259.72,259.72,259.6,259.6,400.0,246.2408,246.2408,246.1271,246.1271,400.0
2019-12-05 10:45:00,259.84,260.08,259.84,260.08,300.0,246.3546,246.5821,246.3546,246.5821,300.0
2019-12-05 10:50:00,260.15,260.4,260.15,260.4,438.0,246.6485,246.8855,246.6485,246.8855,438.0
2019-12-05 10:55:00,260.34,260.96,260.22,260.85,2322.0,246.8287,247.4165,246.7149,247.3122,2322.0
2019-12-05 11:00:00,260.99,261.04,260.6,260.65,1182.0,247.4449,247.4923,247.0752,247.1226,1182.0
2019-12-05 11:05:00,260.71,260.71,260.24,260.36,732.0,247.1794,247.1794,246.7338,246.8476,732.0
2019-12-05 11:10:00,260.18,260.53,260.14,260.46,870.0,246.677,247.0088,246.639,246.9424,870.0
2019-12-05 11:15:00,260.64,260.99,260.64,260.99,300.0,247.1131,247.4449,247.1131,247.4449,300.0
2019-12-05 11:20:00,260.96,260.97,260.7,260.91,853.0,247.4165,247.426,247.17,247.3691,853.0
2019-12-05 11:25:00,260.84,261.09,260.83,261.09,326.0,247.3027,247.5397,247.2932,247.5397,326.0
2019-12-05 11:30:00,260.77,260.89,260.31,260.37,1600.0,247.2363,247.3501,246.8002,246.8571,1600.0
2019-12-05 11:35:00,260.12,260.44,260.07,260.41,1050.0,246.6201,246.9235,246.5727,246.895,1050.0
2019-12-05 11:40:00,260.4,260.41,260.18,260.19,855.0,246.8855,246.895,246.677,246.6864,855.0
2019-12-05 11:45:00,259.95,260.15,259.94,260.07,609.0,246.4589,246.6485,246.4494,246.5727,609.0
2019-12-05 11:50:00,260.12,260.12,259.92,260.01,2661.0,246.6201,246.6201,246.4305,246.5158,2661.0
2019-12-05 11:55:00,260.0,260.03,259.99,260.03,536.0,246.5063,246.5347,246.4968,246.5347,536.0
2019-12-05 12:00:00,260.02,260.09,259.76,259.76,1100.0,246.5253,246.5916,246.2788,246.2788,1100.0
2019-12-05 12:05:00,259.63,259.66,259.56,259.65,600.0,246.1555,246.1839,246.0891,246.1745,600.0
2019-12-05 12:10:00,259.66,259.66,259.45,259.51,1300.0,246.1839,246.1839,245.9848,246.0417,1300.0
2019-12-05 12:15:00,259.52,259.69,259.45,259.69,1320.0,246.0512,246.2124,245.9848,246.2124,1320.0
2019-12-05 12:20:00,259.61,259.61,259.55,259.55,200.0,246.1365,246.1365,246.0797,246.0797,200.0
2019-12-05 12:25:00,259.65,259.69,259.64,259.69,300.0,246.1745,246.2124,246.165,246.2124,300.0
2019-12-05 12:30:00,259.62,259.62,259.35,259.35,1000.0,246.146,246.146,245.89,245.89,1000.0
2019-12-05 12:35:00,259.36,259.37,259.06,259.06,2415.0,245.8995,245.909,245.6151,245.6151,2415.0
2019-12-05 12:40:00,259.32,259.36,259.3,259.36,600.0,245.8616,245.8995,245.8426,245.8995,600.0
2019-12-05 12:45:00,259.36,259.36,259.21,259.26,639.0,245.8995,245.8995,245.7573,245.8047,639.0
2019-12-05 12:50:00,259.11,259.27,259.01,259.07,1600.0,245.6625,245.8142,245.5677,245.6246,1600.0
2019-12-05 12:55:00,259.08,259.08,258.98,259.01,341.0,245.634,245.634,245.5392,245.5677,341.0
2019-12-05 13:00:00,259.05,259.19,258.98,259.19,1000.0,245.6056,245.7383,245.5392,245.7383,1000.0
2019-12-05 13:05:00,259.24,259.4,259.2,259.4,510.0,245.7857,245.9374,245.7478,245.9374,510.0
2019-12-05 13:10:00,259.56,260.04,259.56,260.04,250.0,246.0891,246.5442,246.0891,246.5442,250.0
2019-12-05 13:15:00,259.83,259.96,259.83,259.96,500.0,246.3451,246.4684,246.3451,246.4684,500.0
2019-12-05 13:20:00,259.99,259.99,259.71,259.71,1042.0,246.4968,246.4968,246.2313,246.2313,1042.0
2019-12-05 13:25:00,259.61,259.97,259.61,259.97,4905.0,246.1365,246.4779,246.1365,246.4779,4905.0
2019-12-05 13:30:00,259.98,259.98,259.51,259.57,2012.0,246.4873,246.4873,246.0417,246.0986,2012.0
2019-12-05 13:35:00,259.8,260.05,259.69,260.05,634.0,246.3167,246.5537,246.2124,246.5537,634.0
2019-12-05 13:40:00,260.09,260.24,259.95,260.15,500.0,246.5916,246.7338,246.4589,246.6485,500.0
2019-12-05 13:45:00,259.92,259.92,259.79,259.8,400.0,246.4305,246.4305,246.3072,246.3167,400.0
2019-12-05 13:50:00,259.72,259.81,259.54,259.81,1635.0,246.2408,246.3262,246.0702,246.3262,1635.0
2019-12-05 13:55:00,259.81,259.81,259.79,259.79,200.0,246.3262,246.3262,246.3072,246.3072,200.0
2019-12-05 14:00:00,259.8,260.35,259.8,260.22,4523.0,246.3167,246.8381,246.3167,246.7149,4523.0
2019-12-05 14:05:00,260.2,260.35,260.2,260.26,1511.0,246.6959,246.8381,246.6959,246.7528,1511.0
2019-12-05 14:10:00,260.23,260.23,260.03,260.16,1023.0,246.7244,246.7244,246.5347,246.658,1023.0
2019-12-05 14:15:00,260.19,260.19,259.88,259.93,1400.0,246.6864,246.6864,246.3925,246.4399,1400.0
2019-12-05 14:20:00,260.0,260.05,259.97,260.04,1100.0,246.5063,246.5537,246.4779,246.5442,1100.0
2019-12-05 14:25:00,260.03,260.35,260.02,260.16,2300.0,246.5347,246.8381,246.5253,246.658,2300.0
2019-12-05 14:30:00,260.19,260.37,260.09,260.25,4417.0,246.6864,246.8571,246.5916,246.7433,4417.0
2019-12-05 14:35:00,260.25,260.35,260.08,260.08,1600.0,246.7433,246.8381,246.5821,246.5821,1600.0
2019-12-05 14:40:00,260.22,260.27,260.07,260.09,2400.0,246.7149,246.7623,246.5727,246.5916,2400.0
2019-12-05 14:45:00,259.96,259.96,259.69,259.69,2710.0,246.4684,246.4684,246.2124,246.2124,2710.0
2019-12-05 14:50:00,259.76,260.43,259.76,260.43,2363.0,246.2788,246.914,246.2788,246.914,2363.0
2019-12-05 14:55:00,260.71,260.9,260.2,260.41,2547.0,247.1794,247.3596,246.6959,246.895,2547.0
2019-12-05 15:00:00,260.37,260.42,260.07,260.42,1442.0,246.8571,246.9045,246.5727,246.9045,1442.0
2019-12-05 15:05:00,260.51,260.64,260.28,260.51,1762.0,246.9898,247.1131,246.7718,246.9898,1762.0
2019-12-05 15:10:00,260.51,260.85,260.51,260.77,2441.0,246.9898,247.3122,246.9898,247.2363,2441.0
2019-12-05 15:15:00,260.85,260.87,260.75,260.8,1200.0,247.3122,247.3311,247.2174,247.2648,1200.0
2019-12-05 15:20:00,260.89,260.92,260.75,260.77,1127.0,247.3501,247.3786,247.2174,247.2363,1127.0
2019-12-05 15:25:00,260.82,260.82,260.59,260.79,1689.0,247.2837,247.2837,247.0657,247.2553,1689.0
2019-12-05 15:30:00,260.75,260.78,260.64,260.78,1300.0,247.2174,247.2458,247.1131,247.2458,1300.0
2019-12-05 15:35:00,260.66,260.74,260.43,260.49,3621.0,247.132,247.2079,246.914,246.9709,3621.0
2019-12-05 15:40:00,260.56,260.56,260.29,260.29,2246.0,247.0372,247.0372,246.7812,246.7812,2246.0
2019-12-05 15:45:00,260.31,260.76,260.31,260.47,5386.0,246.8002,247.2269,246.8002,246.9519,5386.0
2019-12-05 15:50:00,260.36,260.4,260.22,260.35,3713.0,246.8476,246.8855,246.7149,246.8381,3713.0
2019-12-05 15:55:00,260.43,260.69,260.29,260.41,18787.0,246.914,247.1605,246.7812,246.895,18787.0
2019-12-06 09:30:00,263.03,263.4,263.03,263.33,3138.0,249.379,249.7298,249.379,249.6635,3138.0
2019-12-06 09:35:00,263.83,264.03,263.35,263.4,3703.0,250.1375,250.3271,249.6824,249.7298,3703.0
2019-12-06 09:40:00,263.41,263.73,263.08,263.08,1800.0,249.7393,250.0427,249.4264,249.4264,1800.0
2019-12-06 09:45:00,263.36,263.37,262.94,262.96,450.0,249.6919,249.7014,249.2937,249.3127,450.0
2019-12-06 09:50:00,262.68,262.75,262.44,262.74,1922.0,249.0472,249.1136,248.8197,249.1041,1922.0
2019-12-06 09:55:00,262.85,263.05,262.67,262.67,2231.0,249.2084,249.398,249.0377,249.0377,2231.0
2019-12-06 10:00:00,262.51,263.01,261.9,263.01,3016.0,248.886,249.3601,248.3077,249.3601,3016.0
2019-12-06 10:05:00,262.85,263.0,262.72,263.0,550.0,249.2084,249.3506,249.0851,249.3506,550.0
2019-12-06 10:10:00,262.86,262.86,262.24,262.37,1920.0,249.2179,249.2179,248.63,248.7533,1920.0
2019-12-06 10:15:00,262.13,262.32,262.02,262.32,300.0,248.5258,248.7059,248.4215,248.7059,300.0
2019-12-06 10:20:00,262.61,262.61,262.23,262.55,3983.0,248.9808,248.9808,248.6206,248.924,3983.0
2019-12-06 10:25:00,262.78,263.55,262.78,263.28,6397.0,249.142,249.8721,249.142,249.6161,6397.0
2019-12-06 10:30:00,263.39,263.67,263.11,263.67,813.0,249.7204,249.9858,249.4549,249.9858,813.0
2019-12-06 10:35:00,263.86,263.86,263.46,263.79,907.0,250.166,250.166,249.7867,250.0996,907.0
2019-12-06 10:40:00,263.97,264.41,263.97,264.32,900.0,250.2703,250.6874,250.2703,250.6021,900.0
2019-12-06 10:45:00,264.46,264.46,264.1,264.32,2452.0,250.7348,250.7348,250.3935,250.6021,2452.0
2019-12-06 10:50:00,264.53,265.14,264.53,265.11,3197.0,250.8012,251.3795,250.8012,251.3511,3197.0
2019-12-06 10:55:00,265.05,265.34,264.92,265.0,7685.0,251.2942,251.5692,251.171,251.2468,7685.0
2019-12-06 11:00:00,265.11,265.28,264.89,265.12,3005.0,251.3511,251.5123,251.1425,251.3606,3005.0
2019-12-06 11:05:00,265.19,265.34,265.02,265.26,5191.0,251.4269,251.5692,251.2658,251.4933,5191.0
2019-12-06 11:10:00,265.3,265.33,265.18,265.21,3500.0,251.5312,251.5597,251.4175,251.4459,3500.0
2019-12-06 11:15:00,265.25,265.84,265.25,265.35,6951.0,251.4838,252.0432,251.4838,251.5786,6951.0
2019-12-06 11:20:00,265.22,266.46,265.22,265.81,4635.0,251.4554,252.631,251.4554,252.0148,4635.0
2019-12-06 11:25:00,265.99,266.13,265.83,266.03,3588.0,252.1854,252.3182,252.0337,252.2233,3588.0
2019-12-06 11:30:00,265.96,266.05,265.87,265.94,1297.0,252.157,252.2423,252.0717,252.138,1297.0
2019-12-06 11:35:00,266.34,266.63,266.18,266.57,2603.0,252.5173,252.7922,252.3656,252.7353,2603.0
2019-12-06 11:40:00,266.43,266.52,266.05,266.05,2053.0,252.6026,252.6879,252.2423,252.2423,2053.0
2019-12-06 11:45:00,265.93,266.18,265.93,266.18,3025.0,252.1285,252.3656,252.1285,252.3656,3025.0
2019-12-06 11:50:00,266.21,266.31,266.12,266.12,3435.0,252.394,252.4888,252.3087,252.3087,3435.0
2019-12-06 11:55:00,266.19,266.28,266.19,266.25,1150.0,252.375,252.4604,252.375,252.4319,1150.0
2019-12-06 12:00:00,266.2,266.2,265.94,266.01,2727.0,252.3845,252.3845,252.138,252.2044,2727.0
2019-12-06 12:05:00,266.02,266.02,265.93,265.99,1866.0,252.2139,252.2139,252.1285,252.1854,1866.0
2019-12-06 12:10:00,265.93,266.06,265.86,265.88,1872.0,252.1285,252.2518,252.0622,252.0811,1872.0
2019-12-06 12:15:00,265.85,266.23,265.85,266.23,1779.0,252.0527,252.413,252.0527,252.413,1779.0
2019-12-06 12:20:00,266.17,266.26,266.1,266.19,2009.0,252.3561,252.4414,252.2897,252.375,2009.0
2019-12-06 12:25:00,266.18,266.23,266.04,266.13,2359.0,252.3656,252.413,252.2328,252.3182,2359.0
2019-12-06 12:30:00,266.02,266.02,265.6,265.98,7593.0,252.2139,252.2139,251.8157,252.1759,7593.0
2019-12-06 12:35:00,265.97,266.16,265.89,266.11,2700.0,252.1665,252.3466,252.0906,252.2992,2700.0
2019-12-06 12:40:00,266.08,266.2,266.07,266.2,811.0,252.2708,252.3845,252.2613,252.3845,811.0
2019-12-06 12:45:00,266.15,266.28,266.15,266.28,2809.0,252.3371,252.4604,252.3371,252.4604,2809.0
2019-12-06 12:50:00,266.32,266.44,265.99,266.19,10486.0,252.4983,252.6121,252.1854,252.375,10486.0
2019-12-06 12:55:00,266.18,266.18,266.0,266.16,1500.0,252.3656,252.3656,252.1949,252.3466,1500.0
2019-12-06 13:00:00,266.16,266.26,266.03,266.21,10924.0,252.3466,252.4414,252.2233,252.394,10924.0
2019-12-06 13:05:00,266.25,266.41,266.24,266.41,1886.0,252.4319,252.5836,252.4224,252.5836,1886.0
2019-12-06 13:10:00,266.51,266.74,266.4,266.69,1587.0,252.6784,252.8965,252.5741,252.8491,1587.0
2019-12-06 13:15:00,266.69,266.69,266.48,266.54,2116.0,252.8491,252.8491,252.65,252.7069,2116.0
2019-12-06 13:20:00,266.52,266.77,266.11,266.11,3716.0,252.6879,252.9249,252.2992,252.2992,3716.0
2019-12-06 13:25:00,266.16,266.17,265.87,265.98,2461.0,252.3466,252.3561,252.0717,252.1759,2461.0
2019-12-06 13:30:00,265.93,266.0,265.8,265.84,2492.0,252.1285,252.1949,252.0053,252.0432,2492.0
2019-12-06 13:35:00,265.83,266.13,265.83,266.05,3050.0,252.0337,252.3182,252.0337,252.2423,3050.0
2019-12-06 13:40:00,266.09,266.19,266.07,266.19,2107.0,252.2802,252.375,252.2613,252.375,2107.0
2019-12-06 13:45:00,266.18,266.18,266.0,266.1,1299.0,252.3656,252.3656,252.1949,252.2897,1299.0
2019-12-06 13:50:00,266.06,266.23,266.01,266.21,5016.0,252.2518,252.413,252.2044,252.394,5016.0
2019-12-06 13:55:00,266.11,266.31,266.03,266.21,5220.0,252.2992,252.4888,252.2233,252.394,5220.0
2019-12-06 14:00:00,266.26,266.4,266.26,266.4,1000.0,252.4414,252.5741,252.4414,252.5741,1000.0
2019-12-06 14:05:00,266.39,266.44,266.39,266.42,1820.0,252.5647,252.6121,252.5647,252.5931,1820.0
2019-12-06 14:10:00,266.44,266.45,266.31,266.39,1464.0,252.6121,252.6216,252.4888,252.5647,1464.0
2019-12-06 14:15:00,266.42,266.45,266.38,266.38,1951.0,252.5931,252.6216,252.5552,252.5552,1951.0
2019-12-06 14:20:00,266.32,266.39,266.32,266.38,1568.0,252.4983,252.5647,252.4983,252.5552,1568.0
2019-12-06 14:25:00,266.42,266.92,266.42,266.92,5041.0,252.5931,253.0672,252.5931,253.0672,5041.0
2019-12-06 14:30:00,266.92,266.92,266.62,266.72,3293.0,253.0672,253.0672,252.7827,252.8775,3293.0
2019-12-06 14:35:00,266.62,266.66,266.4,266.66,2533.0,252.7827,252.8207,252.5741,252.8207,2533.0
2019-12-06 14:40:00,266.7,266.7,266.47,266.52,2815.0,252.8586,252.8586,252.6405,252.6879,2815.0
2019-12-06 14:45:00,266.46,266.61,266.46,266.55,751.0,252.631,252.7732,252.631,252.7164,751.0
2019-12-06 14:50:00,266.48,266.56,266.41,266.5,2100.0,252.65,252.7258,252.5836,252.669,2100.0
2019-12-06 14:55:00,266.41,266.54,266.39,266.39,2300.0,252.5836,252.7069,252.5647,252.5647,2300.0
2019-12-06 15:00:00,266.45,266.54,266.42,266.53,3411.0,252.6216,252.7069,252.5931,252.6974,3411.0
2019-12-06 15:05:00,266.58,266.79,266.44,266.71,3100.0,252.7448,252.9439,252.6121,252.8681,3100.0
2019-12-06 15:10:00,266.78,266.83,266.67,266.78,3451.0,252.9344,252.9818,252.8301,252.9344,3451.0
2019-12-06 15:15:00,266.77,266.79,266.58,266.69,4998.0,252.9249,252.9439,252.7448,252.8491,4998.0
2019-12-06 15:20:00,266.73,266.92,266.73,266.87,3282.0,252.887,253.0672,252.887,253.0198,3282.0
2019-12-06 15:25:00,266.93,267.04,266.9,267.01,4264.0,253.0766,253.1809,253.0482,253.1525,4264.0
2019-12-06 15:30:00,267.02,267.23,266.94,267.2,5812.0,253.162,253.3611,253.0861,253.3326,5812.0
2019-12-06 15:35:00,267.25,267.36,267.13,267.32,10000.0,253.38,253.4843,253.2663,253.4464,10000.0
2019-12-06 15:40:00,267.34,267.51,267.23,267.35,8173.0,253.4654,253.6265,253.3611,253.4748,8173.0
2019-12-06 15:45:00,267.35,267.39,266.83,266.84,8536.0,253.4748,253.5128,252.9818,252.9913,8536.0
2019-12-06 15:50:00,266.87,266.97,266.65,266.81,8372.0,253.0198,253.1146,252.8112,252.9629,8372.0
2019-12-06 15:55:00,266.79,267.09,266.27,266.27,44138.0,252.9439,253.2283,252.4509,252.4509,44138.0
2019-12-09 09:30:00,266.23,266.61,265.6,265.61,6574.0,252.413,252.7732,251.8157,251.8251,6574.0
2019-12-09 09:35:00,265.18,265.51,264.8,265.15,10042.0,251.4175,251.7303,251.0572,251.389,10042.0
2019-12-09 09:40:00,264.8,265.99,264.8,265.99,2500.0,251.0572,252.1854,251.0572,252.1854,2500.0
2019-12-09 09:45:00,265.99,266.43,265.76,266.21,4550.0,252.1854,252.6026,251.9674,252.394,4550.0
2019-12-09 09:50:00,266.32,266.64,266.32,266.64,2000.0,252.4983,252.8017,252.4983,252.8017,2000.0
2019-12-09 09:55:00,266.4,266.99,266.33,266.73,4505.0,252.5741,253.1335,252.5078,252.887,4505.0
2019-12-09 10:00:00,266.71,267.01,265.74,265.74,17807.0,252.8681,253.1525,251.9484,251.9484,17807.0
2019-12-09 10:05:00,265.88,265.89,265.55,265.56,1038.0,252.0811,252.0906,251.7683,251.7777,1038.0
2019-12-09 10:10:00,265.35,265.68,265.35,265.67,2003.0,251.5786,251.8915,251.5786,251.882,2003.0
2019-12-09 10:15:00,265.58,265.7,265.55,265.67,800.0,251.7967,251.9105,251.7683,251.882,800.0
2019-12-09 10:20:00,265.45,265.47,265.2,265.46,4627.0,251.6734,251.6924,251.4364,251.6829,4627.0
2019-12-09 10:25:00,265.34,265.53,265.34,265.53,200.0,251.5692,251.7493,251.5692,251.7493,200.0
2019-12-09 10:30:00,265.46,265.57,265.38,265.48,1500.0,251.6829,251.7872,251.6071,251.7019,1500.0
2019-12-09 10:35:00,265.42,265.42,264.58,264.58,3000.0,251.645,251.645,250.8486,250.8486,3000.0
2019-12-09 10:40:00,264.43,264.95,264.4,264.95,4201.0,250.7064,251.1994,250.6779,251.1994,4201.0
2019-12-09 10:45:00,265.15,265.23,265.13,265.23,900.0,251.389,251.4649,251.3701,251.4649,900.0
2019-12-09 10:50:00,265.17,265.41,265.15,265.41,2147.0,251.408,251.6355,251.389,251.6355,2147.0
2019-12-09 10:55:00,265.51,265.55,265.22,265.34,2200.0,251.7303,251.7683,251.4554,251.5692,2200.0
2019-12-09 11:00:00,265.31,265.31,264.93,265.31,2005.0,251.5407,251.5407,251.1804,251.5407,2005.0
2019-12-09 11:05:00,265.23,265.52,265.14,265.36,800.0,251.4649,251.7398,251.3795,251.5881,800.0
2019-12-09 11:10:00,265.44,265.51,265.33,265.42,2700.0,251.664,251.7303,251.5597,251.645,2700.0
2019-12-09 11:15:00,265.33,265.48,265.25,265.29,1887.0,251.5597,251.7019,251.4838,251.5218,1887.0
2019-12-09 11:20:00,265.28,265.35,265.18,265.3,3000.0,251.5123,251.5786,251.4175,251.5312,3000.0
2019-12-09 11:25:00,265.24,265.58,265.24,265.58,700.0,251.4743,251.7967,251.4743,251.7967,700.0
2019-12-09 11:30:00,265.58,265.87,265.58,265.61,2028.0,251.7967,252.0717,251.7967,251.8251,2028.0
2019-12-09 11:35:00,265.6,265.69,265.59,265.69,700.0,251.8157,251.901,251.8062,251.901,700.0
2019-12-09 11:40:00,265.78,266.01,265.64,265.93,3041.0,251.9863,252.2044,251.8536,252.1285,3041.0
2019-12-09 11:45:00,265.9,265.9,265.9,265.9,100.0,252.1001,252.1001,252.1001,252.1001,100.0
2019-12-09 11:50:00,265.63,265.69,265.4,265.59,2000.0,251.8441,251.901,251.626,251.8062,2000.0
2019-12-09 11:55:00,265.57,265.85,265.52,265.85,1900.0,251.7872,252.0527,251.7398,252.0527,1900.0
2019-12-09 12:00:00,265.82,265.93,265.51,265.59,2600.0,252.0242,252.1285,251.7303,251.8062,2600.0
2019-12-09 12:05:00,265.6,265.69,265.57,265.57,600.0,251.8157,251.901,251.7872,251.7872,600.0
2019-12-09 12:10:00,265.59,265.83,265.59,265.82,1007.0,251.8062,252.0337,251.8062,252.0242,1007.0
2019-12-09 12:15:00,265.99,266.22,265.98,266.2,500.0,252.1854,252.4035,252.1759,252.3845,500.0
2019-12-09 12:20:00,266.1,266.1,265.9,265.99,1376.0,252.2897,252.2897,252.1001,252.1854,1376.0
2019-12-09 12:25:00,265.94,265.95,265.88,265.88,300.0,252.138,252.1475,252.0811,252.0811,300.0
2019-12-09 12:30:00,265.81,265.81,265.69,265.69,1478.0,252.0148,252.0148,251.901,251.901,1478.0
2019-12-09 12:35:00,265.69,265.7,265.55,265.65,1605.0,251.901,251.9105,251.7683,251.8631,1605.0
2019-12-09 12:40:00,265.72,265.89,265.72,265.85,1400.0,251.9294,252.0906,251.9294,252.0527,1400.0
2019-12-09 12:45:00,265.82,265.93,265.76,265.93,1238.0,252.0242,252.1285,251.9674,252.1285,1238.0
2019-12-09 12:50:00,265.97,266.0,265.9,265.93,1273.0,252.1665,252.1949,252.1001,252.1285,1273.0
2019-12-09 12:55:00,265.99,266.07,265.93,265.99,607.0,252.1854,252.2613,252.1285,252.1854,607.0
2019-12-09 13:00:00,265.83,265.92,265.83,265.86,1800.0,252.0337,252.1191,252.0337,252.0622,1800.0
2019-12-09 13:05:00,265.93,266.01,265.82,265.9,2900.0,252.1285,252.2044,252.0242,252.1001,2900.0
2019-12-09 13:10:00,265.8,265.88,265.6,265.61,1600.0,252.0053,252.0811,251.8157,251.8251,1600.0
2019-12-09 13:15:00,265.68,265.69,265.67,265.67,400.0,251.8915,251.901,251.882,251.882,400.0
2019-12-09 13:20:00,265.57,265.64,265.48,265.64,2362.0,251.7872,251.8536,251.7019,251.8536,2362.0
2019-12-09 13:25:00,265.69,265.89,265.69,265.88,1745.0,251.901,252.0906,251.901,252.0811,1745.0
2019-12-09 13:30:00,265.81,265.98,265.81,265.89,3004.0,252.0148,252.1759,252.0148,252.0906,3004.0
2019-12-09 13:35:00,265.74,265.74,265.74,265.74,100.0,251.9484,251.9484,251.9484,251.9484,100.0
2019-12-09 13:40:00,265.76,265.91,265.76,265.8,1343.0,251.9674,252.1096,251.9674,252.0053,1343.0
2019-12-09 13:45:00,265.75,265.83,265.64,265.64,400.0,251.9579,252.0337,251.8536,251.8536,400.0
2019-12-09 13:50:00,265.73,265.81,265.66,265.73,1640.0,251.9389,252.0148,251.8726,251.9389,1640.0
2019-12-09 13:55:00,265.8,265.8,265.44,265.44,600.0,252.0053,252.0053,251.664,251.664,600.0
2019-12-09 14:00:00,265.49,265.49,265.29,265.31,825.0,251.7114,251.7114,251.5218,251.5407,825.0
2019-12-09 14:05:00,265.35,265.35,264.89,264.94,1000.0,251.5786,251.5786,251.1425,251.1899,1000.0
2019-12-09 14:10:00,264.76,264.78,264.68,264.75,1134.0,251.0193,251.0382,250.9434,251.0098,1134.0
2019-12-09 14:15:00,264.81,264.82,264.8,264.8,622.0,251.0667,251.0761,251.0572,251.0572,622.0
2019-12-09 14:20:00,264.47,264.61,264.45,264.47,1019.0,250.7443,250.877,250.7253,250.7443,1019.0
2019-12-09 14:25:00,264.54,264.54,264.4,264.51,800.0,250.8107,250.8107,250.6779,250.7822,800.0
2019-12-09 14:30:00,264.62,264.85,264.62,264.72,900.0,250.8865,251.1046,250.8865,250.9813,900.0
2019-12-09 14:35:00,264.79,264.79,264.44,264.47,3892.0,251.0477,251.0477,250.7159,250.7443,3892.0
2019-12-09 14:40:00,264.32,264.32,264.32,264.32,100.0,250.6021,250.6021,250.6021,250.6021,100.0
2019-12-09 14:45:00,264.38,264.38,264.18,264.3,1000.0,250.659,250.659,250.4694,250.5831,1000.0
2019-12-09 14:50:00,264.18,264.25,264.17,264.19,423.0,250.4694,250.5357,250.4599,250.4788,423.0
2019-12-09 14:55:00,264.26,264.43,264.18,264.43,2000.0,250.5452,250.7064,250.4694,250.7064,2000.0
2019-12-09 15:00:00,264.49,264.5,264.49,264.5,275.0,250.7633,250.7728,250.7633,250.7728,275.0
2019-12-09 15:05:00,264.54,264.7,264.46,264.54,42018.0,250.8107,250.9624,250.7348,250.8107,42018.0
2019-12-09 15:10:00,264.54,264.58,264.44,264.52,2680.0,250.8107,250.8486,250.7159,250.7917,2680.0
2019-12-09 15:15:00,264.5,264.61,264.5,264.53,1837.0,250.7728,250.877,250.7728,250.8012,1837.0
2019-12-09 15:20:00,264.44,264.44,264.44,264.44,100.0,250.7159,250.7159,250.7159,250.7159,100.0
2019-12-09 15:25:00,264.43,264.43,264.01,264.15,3239.0,250.7064,250.7064,250.3082,250.4409,3239.0
2019-12-09 15:30:00,264.09,264.14,263.87,263.92,1200.0,250.384,250.4314,250.1754,250.2229,1200.0
2019-12-09 15:35:00,263.96,264.04,263.8,263.81,2288.0,250.2608,250.3366,250.1091,250.1186,2288.0
2019-12-09 15:40:00,263.89,263.92,263.74,263.74,2119.0,250.1944,250.2229,250.0522,250.0522,2119.0
2019-12-09 15:45:00,263.77,263.85,263.36,263.59,4362.0,250.0806,250.1565,249.6919,249.91,4362.0
2019-12-09 15:50:00,263.6,263.84,263.58,263.7,6218.0,249.9195,250.147,249.9005,250.0143,6218.0
2019-12-09 15:55:00,263.7,263.78,263.48,263.54,11341.0,250.0143,250.0901,249.8057,249.8626,11341.0
2019-12-10 09:30:00,264.14,264.14,262.87,263.06,5171.0,250.4314,250.4314,249.2273,249.4075,5171.0
2019-12-10 09:35:00,263.06,263.07,261.05,261.75,4019.0,249.4075,249.417,247.5018,248.1655,4019.0
2019-12-10 09:40:00,261.7,262.11,261.28,261.28,6424.0,248.1181,248.5068,247.7199,247.7199,6424.0
2019-12-10 09:45:00,261.61,261.62,261.2,261.59,1800.0,248.0327,248.0422,247.644,248.0138,1800.0
2019-12-10 09:50:00,262.25,262.89,261.52,261.52,3003.0,248.6395,249.2463,247.9474,247.9474,3003.0
2019-12-10 09:55:00,261.56,262.39,261.56,262.1,3407.0,247.9853,248.7723,247.9853,248.4973,3407.0
2019-12-10 10:00:00,262.13,262.76,262.05,262.05,2763.0,248.5258,249.1231,248.4499,248.4499,2763.0
2019-12-10 10:05:00,262.1,263.25,262.09,262.72,3697.0,248.4973,249.5876,248.4878,249.0851,3697.0
2019-12-10 10:10:00,262.38,262.38,262.04,262.2,900.0,248.7628,248.7628,248.4404,248.5921,900.0
2019-12-10 10:15:00,262.08,262.13,261.82,261.97,7256.0,248.4783,248.5258,248.2318,248.3741,7256.0
2019-12-10 10:20:00,262.01,262.42,262.01,262.42,1051.0,248.412,248.8007,248.412,248.8007,1051.0
2019-12-10 10:25:00,262.55,263.27,262.43,263.27,1106.0,248.924,249.6066,248.8102,249.6066,1106.0
2019-12-10 10:30:00,263.33,263.45,263.22,263.45,1553.0,249.6635,249.7772,249.5592,249.7772,1553.0
2019-12-10 10:35:00,263.49,263.52,262.9,262.9,3312.0,249.8152,249.8436,249.2558,249.2558,3312.0
2019-12-10 10:40:00,263.04,263.18,261.88,261.88,5133.0,249.3885,249.5213,248.2887,248.2887,5133.0
2019-12-10 10:45:00,261.96,262.14,261.87,262.13,4303.0,248.3646,248.5352,248.2792,248.5258,4303.0
2019-12-10 10:50:00,262.36,262.36,261.57,261.57,3087.0,248.7438,248.7438,247.9948,247.9948,3087.0
2019-12-10 10:55:00,261.57,261.58,261.2,261.26,3775.0,247.9948,248.0043,247.644,247.7009,3775.0
2019-12-10 11:00:00,261.3,262.1,261.16,261.4,5794.0,247.7388,248.4973,247.6061,247.8336,5794.0
2019-12-10 11:05:00,261.54,261.99,261.39,261.65,1661.0,247.9664,248.393,247.8242,248.0707,1661.0
2019-12-10 11:10:00,261.78,262.17,261.66,262.17,1941.0,248.1939,248.5637,248.0801,248.5637,1941.0
2019-12-10 11:15:00,262.21,262.28,261.78,261.99,800.0,248.6016,248.668,248.1939,248.393,800.0
2019-12-10 11:20:00,261.91,262.19,261.57,261.57,2250.0,248.3172,248.5826,247.9948,247.9948,2250.0
2019-12-10 11:25:00,261.69,261.78,261.12,261.12,4063.0,248.1086,248.1939,247.5682,247.5682,4063.0
2019-12-10 11:30:00,261.28,261.42,261.12,261.19,3191.0,247.7199,247.8526,247.5682,247.6345,3191.0
2019-12-10 11:35:00,261.15,261.38,261.13,261.28,1400.0,247.5966,247.8147,247.5777,247.7199,1400.0
2019-12-10 11:40:00,261.21,261.23,260.61,260.61,2918.0,247.6535,247.6725,247.0846,247.0846,2918.0
2019-12-10 11:45:00,260.59,261.37,260.59,261.34,2615.0,247.0657,247.8052,247.0657,247.7768,2615.0
2019-12-10 11:50:00,261.28,261.54,261.28,261.54,1150.0,247.7199,247.9664,247.7199,247.9664,1150.0
2019-12-10 11:55:00,261.51,261.51,261.36,261.42,906.0,247.9379,247.9379,247.7957,247.8526,906.0
2019-12-10 12:00:00,261.32,261.4,261.28,261.4,1500.0,247.7578,247.8336,247.7199,247.8336,1500.0
2019-12-10 12:05:00,261.4,261.56,261.39,261.45,1114.0,247.8336,247.9853,247.8242,247.881,1114.0
2019-12-10 12:10:00,261.54,261.54,261.44,261.46,665.0,247.9664,247.9664,247.8716,247.8905,665.0
2019-12-10 12:15:00,261.63,262.34,261.63,262.12,3401.0,248.0517,248.7249,248.0517,248.5163,3401.0
2019-12-10 12:20:00,262.12,262.12,261.39,261.39,1364.0,248.5163,248.5163,247.8242,247.8242,1364.0
2019-12-10 12:25:00,261.23,261.25,260.92,261.17,2100.0,247.6725,247.6914,247.3786,247.6156,2100.0
2019-12-10 12:30:00,261.17,261.18,261.04,261.14,2000.0,247.6156,247.6251,247.4923,247.5871,2000.0
2019-12-10 12:35:00,261.14,261.32,261.14,261.32,400.0,247.5871,247.7578,247.5871,247.7578,400.0
2019-12-10 12:40:00,261.28,261.42,261.28,261.37,900.0,247.7199,247.8526,247.7199,247.8052,900.0
2019-12-10 12:45:00,261.42,261.43,261.19,261.24,1700.0,247.8526,247.8621,247.6345,247.6819,1700.0
2019-12-10 12:50:00,261.15,261.26,261.01,261.26,1645.0,247.5966,247.7009,247.4639,247.7009,1645.0
2019-12-10 12:55:00,261.19,261.77,261.06,261.75,2546.0,247.6345,248.1844,247.5113,248.1655,2546.0
2019-12-10 13:00:00,261.79,261.9,261.78,261.78,800.0,248.2034,248.3077,248.1939,248.1939,800.0
2019-12-10 13:05:00,261.8,261.8,261.55,261.55,665.0,248.2129,248.2129,247.9759,247.9759,665.0
2019-12-10 13:10:00,261.59,261.74,261.58,261.74,600.0,248.0138,248.156,248.0043,248.156,600.0
2019-12-10 13:15:00,261.84,261.84,261.67,261.72,600.0,248.2508,248.2508,248.0896,248.137,600.0
2019-12-10 13:20:00,261.73,261.93,261.67,261.9,1705.0,248.1465,248.3361,248.0896,248.3077,1705.0
2019-12-10 13:25:00,262.0,262.01,261.8,261.8,1800.0,248.4025,248.412,248.2129,248.2129,1800.0
2019-12-10 13:30:00,261.79,261.8,261.58,261.67,2775.0,248.2034,248.2129,248.0043,248.0896,2775.0
2019-12-10 13:35:00,261.76,262.15,261.76,261.9,4168.0,248.175,248.5447,248.175,248.3077,4168.0
2019-12-10 13:40:00,261.98,261.98,261.79,261.8,500.0,248.3835,248.3835,248.2034,248.2129,500.0
2019-12-10 13:45:00,261.66,261.75,261.57,261.75,700.0,248.0801,248.1655,247.9948,248.1655,700.0
2019-12-10 13:50:00,261.85,262.0,261.63,261.63,2988.0,248.2603,248.4025,248.0517,248.0517,2988.0
2019-12-10 13:55:00,261.6,261.65,261.47,261.65,2477.0,248.0233,248.0707,247.9,248.0707,2477.0
2019-12-10 14:00:00,261.76,261.76,261.75,261.75,200.0,248.175,248.175,248.1655,248.1655,200.0
2019-12-10 14:05:00,261.7,261.92,261.64,261.92,1650.0,248.1181,248.3267,248.0612,248.3267,1650.0
2019-12-10 14:10:00,261.89,262.05,261.89,262.01,7634.0,248.2982,248.4499,248.2982,248.412,7634.0
2019-12-10 14:15:00,262.0,262.0,261.81,261.81,987.0,248.4025,248.4025,248.2224,248.2224,987.0
2019-12-10 14:20:00,261.83,261.88,261.75,261.84,2463.0,248.2413,248.2887,248.1655,248.2508,2463.0
2019-12-10 14:25:00,261.81,262.0,261.81,261.91,1682.0,248.2224,248.4025,248.2224,248.3172,1682.0
2019-12-10 14:30:00,261.92,262.01,261.76,261.76,5129.0,248.3267,248.412,248.175,248.175,5129.0
2019-12-10 14:35:00,261.76,261.77,261.71,261.76,787.0,248.175,248.1844,248.1276,248.175,787.0
2019-12-10 14:40:00,261.61,261.71,261.61,261.71,300.0,248.0327,248.1276,248.0327,248.1276,300.0
2019-12-10 14:45:00,261.74,261.83,261.65,261.82,1121.0,248.156,248.2413,248.0707,248.2318,1121.0
2019-12-10 14:50:00,261.82,261.82,261.66,261.66,900.0,248.2318,248.2318,248.0801,248.0801,900.0
2019-12-10 14:55:00,261.68,261.77,261.67,261.72,600.0,248.0991,248.1844,248.0896,248.137,600.0
2019-12-10 15:00:00,261.7,261.75,261.64,261.7,1629.0,248.1181,248.1655,248.0612,248.1181,1629.0
2019-12-10 15:05:00,261.7,261.7,261.56,261.56,2001.0,248.1181,248.1181,247.9853,247.9853,2001.0
2019-12-10 15:10:00,261.65,261.76,261.49,261.74,875.0,248.0707,248.175,247.919,248.156,875.0
2019-12-10 15:15:00,261.63,261.63,261.37,261.49,986.0,248.0517,248.0517,247.8052,247.919,986.0
2019-12-10 15:20:00,261.37,261.52,261.3,261.3,400.0,247.8052,247.9474,247.7388,247.7388,400.0
2019-12-10 15:25:00,261.38,261.47,261.32,261.47,1320.0,247.8147,247.9,247.7578,247.9,1320.0
2019-12-10 15:30:00,261.31,261.31,260.76,260.76,1436.0,247.7483,247.7483,247.2269,247.2269,1436.0
2019-12-10 15:35:00,260.64,261.0,260.51,260.87,3091.0,247.1131,247.4544,246.9898,247.3311,3091.0
2019-12-10 15:40:00,260.94,261.0,260.84,260.99,3754.0,247.3975,247.4544,247.3027,247.4449,3754.0
2019-12-10 15:45:00,260.96,261.06,260.88,260.99,5487.0,247.4165,247.5113,247.3406,247.4449,5487.0
2019-12-10 15:50:00,260.99,261.12,260.92,261.12,5636.0,247.4449,247.5682,247.3786,247.5682,5636.0
2019-12-10 15:55:00,261.01,261.51,260.82,261.49,27300.0,247.4639,247.9379,247.2837,247.919,27300.0
2019-12-11 09:30:00,262.54,262.54,261.07,261.07,3165.0,248.9145,248.9145,247.5208,247.5208,3165.0
2019-12-11 09:35:00,261.76,262.46,261.76,262.12,462.0,248.175,248.8386,248.175,248.5163,462.0
2019-12-11 09:40:00,261.77,261.8,261.08,261.16,2502.0,248.1844,248.2129,247.5302,247.6061,2502.0
2019-12-11 09:45:00,261.0,261.01,260.14,260.53,1700.0,247.4544,247.4639,246.639,247.0088,1700.0
2019-12-11 09:50:00,260.72,260.92,260.5,260.82,1400.0,247.1889,247.3786,246.9803,247.2837,1400.0
2019-12-11 09:55:00,261.08,261.14,260.52,260.93,1200.0,247.5302,247.5871,246.9993,247.388,1200.0
2019-12-11 10:00:00,261.0,261.93,261.0,261.69,3610.0,247.4544,248.3361,247.4544,248.1086,3610.0
2019-12-11 10:05:00,261.81,261.82,261.14,261.15,2854.0,248.2224,248.2318,247.5871,247.5966,2854.0
2019-12-11 10:10:00,261.3,261.49,261.12,261.38,1100.0,247.7388,247.919,247.5682,247.8147,1100.0
2019-12-11 10:15:00,261.44,261.59,261.37,261.59,500.0,247.8716,248.0138,247.8052,248.0138,500.0
2019-12-11 10:20:00,261.9,261.9,261.49,261.57,691.0,248.3077,248.3077,247.919,247.9948,691.0
2019-12-11 10:25:00,261.38,261.39,260.92,260.92,3274.0,247.8147,247.8242,247.3786,247.3786,3274.0
2019-12-11 10:30:00,261.12,261.28,260.89,261.28,1100.0,247.5682,247.7199,247.3501,247.7199,1100.0
2019-12-11 10:35:00,261.19,261.2,261.06,261.16,555.0,247.6345,247.644,247.5113,247.6061,555.0
2019-12-11 10:40:00,261.39,261.59,261.34,261.59,500.0,247.8242,248.0138,247.7768,248.0138,500.0
2019-12-11 10:45:00,261.71,261.85,261.62,261.85,715.0,248.1276,248.2603,248.0422,248.2603,715.0
2019-12-11 10:50:00,261.45,261.45,261.39,261.39,205.0,247.881,247.881,247.8242,247.8242,205.0
2019-12-11 10:55:00,261.5,261.58,261.08,261.11,900.0,247.9284,248.0043,247.5302,247.5587,900.0
2019-12-11 11:00:00,261.23,261.34,261.22,261.34,200.0,247.6725,247.7768,247.663,247.7768,200.0
2019-12-11 11:05:00,260.69,260.82,260.43,260.68,800.0,247.1605,247.2837,246.914,247.151,800.0
2019-12-11 11:10:00,260.45,260.94,260.19,260.94,3200.0,246.9329,247.3975,246.6864,247.3975,3200.0
2019-12-11 11:15:00,260.86,261.54,260.86,261.52,900.0,247.3217,247.9664,247.3217,247.9474,900.0
2019-12-11 11:20:00,261.42,261.56,261.22,261.56,502.0,247.8526,247.9853,247.663,247.9853,502.0
2019-12-11 11:25:00,261.57,261.91,261.57,261.91,300.0,247.9948,248.3172,247.9948,248.3172,300.0
2019-12-11 11:30:00,261.66,261.66,261.66,261.66,100.0,248.0801,248.0801,248.0801,248.0801,100.0
2019-12-11 11:35:00,261.61,261.81,261.6,261.74,600.0,248.0327,248.2224,248.0233,248.156,600.0
2019-12-11 11:40:00,262.02,262.03,261.94,261.94,600.0,248.4215,248.4309,248.3456,248.3456,600.0
2019-12-11 11:45:00,262.18,262.18,261.71,261.81,1900.0,248.5732,248.5732,248.1276,248.2224,1900.0
2019-12-11 11:50:00,262.06,262.06,261.7,261.7,700.0,248.4594,248.4594,248.1181,248.1181,700.0
2019-12-11 11:55:00,261.82,261.82,261.54,261.54,521.0,248.2318,248.2318,247.9664,247.9664,521.0
2019-12-11 12:00:00,261.42,261.56,261.33,261.54,1115.0,247.8526,247.9853,247.7673,247.9664,1115.0
2019-12-11 12:05:00,261.66,261.66,261.44,261.5,900.0,248.0801,248.0801,247.8716,247.9284,900.0
2019-12-11 12:10:00,261.53,261.54,261.52,261.54,222.0,247.9569,247.9664,247.9474,247.9664,222.0
2019-12-11 12:15:00,261.36,261.85,261.36,261.85,604.0,247.7957,248.2603,247.7957,248.2603,604.0
2019-12-11 12:20:00,261.96,261.96,261.96,261.96,100.0,248.3646,248.3646,248.3646,248.3646,100.0
2019-12-11 12:25:00,261.69,261.84,261.69,261.74,936.0,248.1086,248.2508,248.1086,248.156,936.0
2019-12-11 12:30:00,261.84,261.85,261.84,261.85,300.0,248.2508,248.2603,248.2508,248.2603,300.0
2019-12-11 12:35:00,261.91,261.99,261.7,261.71,1109.0,248.3172,248.393,248.1181,248.1276,1109.0
2019-12-11 12:40:00,261.64,261.76,261.58,261.58,1000.0,248.0612,248.175,248.0043,248.0043,1000.0
2019-12-11 12:45:00,261.67,261.67,261.39,261.56,1500.0,248.0896,248.0896,247.8242,247.9853,1500.0
2019-12-11 12:50:00,261.56,261.56,261.56,261.56,0.0,247.9853,247.9853,247.9853,247.9853,0.0
2019-12-11 12:55:00,261.68,261.7,261.66,261.68,500.0,248.0991,248.1181,248.0801,248.0991,500.0
2019-12-11 13:00:00,261.62,261.66,261.4,261.46,1543.0,248.0422,248.0801,247.8336,247.8905,1543.0
2019-12-11 13:05:00,261.46,261.46,261.43,261.44,224.0,247.8905,247.8905,247.8621,247.8716,224.0
2019-12-11 13:10:00,261.49,261.49,261.4,261.48,400.0,247.919,247.919,247.8336,247.9095,400.0
2019-12-11 13:15:00,261.63,261.76,261.33,261.33,3600.0,248.0517,248.175,247.7673,247.7673,3600.0
2019-12-11 13:20:00,261.43,261.43,261.26,261.35,1200.0,247.8621,247.8621,247.7009,247.7862,1200.0
2019-12-11 13:25:00,261.47,261.54,261.47,261.54,200.0,247.9,247.9664,247.9,247.9664,200.0
2019-12-11 13:30:00,261.74,261.74,261.74,261.74,100.0,248.156,248.156,248.156,248.156,100.0
2019-12-11 13:35:00,261.71,261.72,261.32,261.32,1110.0,248.1276,248.137,247.7578,247.7578,1110.0
2019-12-11 13:40:00,261.48,261.48,261.36,261.36,900.0,247.9095,247.9095,247.7957,247.7957,900.0
2019-12-11 13:45:00,261.21,261.29,261.16,261.16,1089.0,247.6535,247.7293,247.6061,247.6061,1089.0
2019-12-11 13:50:00,261.07,261.2,261.06,261.06,921.0,247.5208,247.644,247.5113,247.5113,921.0
2019-12-11 13:55:00,261.2,261.27,261.12,261.19,1100.0,247.644,247.7104,247.5682,247.6345,1100.0
2019-12-11 14:00:00,261.15,261.2,260.96,261.02,1600.0,247.5966,247.644,247.4165,247.4734,1600.0
2019-12-11 14:05:00,261.13,261.24,260.94,261.11,1110.0,247.5777,247.6819,247.3975,247.5587,1110.0
2019-12-11 14:10:00,261.0,261.1,260.96,260.97,1100.0,247.4544,247.5492,247.4165,247.426,1100.0
2019-12-11 14:15:00,261.05,261.43,260.89,261.29,2200.0,247.5018,247.8621,247.3501,247.7293,2200.0
2019-12-11 14:20:00,261.24,261.31,261.01,261.01,3229.0,247.6819,247.7483,247.4639,247.4639,3229.0
2019-12-11 14:25:00,261.23,261.34,261.0,261.09,7322.0,247.6725,247.7768,247.4544,247.5397,7322.0
2019-12-11 14:30:00,261.13,261.27,261.02,261.02,3076.0,247.5777,247.7104,247.4734,247.4734,3076.0
2019-12-11 14:35:00,261.01,261.08,260.79,260.92,4160.0,247.4639,247.5302,247.2553,247.3786,4160.0
2019-12-11 14:40:00,260.96,261.1,260.96,261.1,600.0,247.4165,247.5492,247.4165,247.5492,600.0
2019-12-11 14:45:00,261.02,261.19,261.01,261.15,1981.0,247.4734,247.6345,247.4639,247.5966,1981.0
2019-12-11 14:50:00,261.22,261.31,261.05,261.17,3773.0,247.663,247.7483,247.5018,247.6156,3773.0
2019-12-11 14:55:00,261.04,261.16,261.04,261.13,700.0,247.4923,247.6061,247.4923,247.5777,700.0
2019-12-11 15:00:00,261.13,261.13,260.96,261.03,1200.0,247.5777,247.5777,247.4165,247.4828,1200.0
2019-12-11 15:05:00,261.1,261.22,261.09,261.21,1500.0,247.5492,247.663,247.5397,247.6535,1500.0
2019-12-11 15:10:00,261.17,261.17,260.76,260.76,1800.0,247.6156,247.6156,247.2269,247.2269,1800.0
2019-12-11 15:15:00,260.73,260.77,260.72,260.77,500.0,247.1984,247.2363,247.1889,247.2363,500.0
2019-12-11 15:20:00,260.78,261.04,260.78,260.97,1700.0,247.2458,247.4923,247.2458,247.426,1700.0
2019-12-11 15:25:00,261.13,261.17,261.1,261.1,410.0,247.5777,247.6156,247.5492,247.5492,410.0
2019-12-11 15:30:00,260.91,261.3,260.91,261.23,1211.0,247.3691,247.7388,247.3691,247.6725,1211.0
2019-12-11 15:35:00,261.28,261.43,261.23,261.27,2721.0,247.7199,247.8621,247.6725,247.7104,2721.0
2019-12-11 15:40:00,261.3,261.31,261.02,261.16,2796.0,247.7388,247.7483,247.4734,247.6061,2796.0
2019-12-11 15:45:00,261.07,261.14,260.94,260.94,2757.0,247.5208,247.5871,247.3975,247.3975,2757.0
2019-12-11 15:50:00,260.98,261.25,260.89,261.15,8253.0,247.4354,247.6914,247.3501,247.5966,8253.0
2019-12-11 15:55:00,261.05,261.05,260.69,260.79,21763.0,247.5018,247.5018,247.1605,247.2553,21763.0
2019-12-12 09:30:00,260.92,261.91,260.92,261.0,11722.0,247.3786,248.3172,247.3786,247.4544,11722.0
2019-12-12 09:35:00,261.09,261.94,261.09,261.87,3691.0,247.5397,248.3456,247.5397,248.2792,3691.0
2019-12-12 09:40:00,261.88,261.88,261.6,261.6,200.0,248.2887,248.2887,248.0233,248.0233,200.0
2019-12-12 09:45:00,261.6,261.72,261.04,261.42,2403.0,248.0233,248.137,247.4923,247.8526,2403.0
2019-12-12 09:50:00,261.31,261.31,261.08,261.11,700.0,247.7483,247.7483,247.5302,247.5587,700.0
2019-12-12 09:55:00,261.18,261.43,261.15,261.43,700.0,247.6251,247.8621,247.5966,247.8621,700.0
2019-12-12 10:00:00,261.61,262.01,261.32,261.61,2440.0,248.0327,248.412,247.7578,248.0327,2440.0
2019-12-12 10:05:00,261.73,261.92,261.12,261.2,2400.0,248.1465,248.3267,247.5682,247.644,2400.0
2019-12-12 10:10:00,261.1,261.65,260.93,261.65,1957.0,247.5492,248.0707,247.388,248.0707,1957.0
2019-12-12 10:15:00,261.81,261.82,261.23,261.46,1800.0,248.2224,248.2318,247.6725,247.8905,1800.0
2019-12-12 10:20:00,261.39,261.78,261.39,261.6,1000.0,247.8242,248.1939,247.8242,248.0233,1000.0
2019-12-12 10:25:00,261.65,261.72,261.45,261.49,3207.0,248.0707,248.137,247.881,247.919,3207.0
2019-12-12 10:30:00,261.55,261.67,261.28,261.33,2762.0,247.9759,248.0896,247.7199,247.7673,2762.0
2019-12-12 10:35:00,261.59,261.59,260.9,260.99,3200.0,248.0138,248.0138,247.3596,247.4449,3200.0
2019-12-12 10:40:00,260.92,260.93,260.49,260.56,1300.0,247.3786,247.388,246.9709,247.0372,1300.0
2019-12-12 10:45:00,260.58,260.61,259.67,259.67,3287.0,247.0562,247.0846,246.1934,246.1934,3287.0
2019-12-12 10:50:00,259.71,260.55,259.71,260.55,1507.0,246.2313,247.0278,246.2313,247.0278,1507.0
2019-12-12 10:55:00,260.8,261.21,260.77,260.78,1000.0,247.2648,247.6535,247.2363,247.2458,1000.0
2019-12-12 11:00:00,260.76,260.87,260.62,260.71,788.0,247.2269,247.3311,247.0941,247.1794,788.0
2019-12-12 11:05:00,260.81,260.85,260.49,260.49,1531.0,247.2743,247.3122,246.9709,246.9709,1531.0
2019-12-12 11:10:00,260.44,260.44,260.12,260.12,300.0,246.9235,246.9235,246.6201,246.6201,300.0
2019-12-12 11:15:00,260.15,260.15,259.87,259.98,1223.0,246.6485,246.6485,246.383,246.4873,1223.0
2019-12-12 11:20:00,259.95,259.95,259.39,259.39,1901.0,246.4589,246.4589,245.928,245.928,1901.0
2019-12-12 11:25:00,259.56,259.56,259.2,259.2,500.0,246.0891,246.0891,245.7478,245.7478,500.0
2019-12-12 11:30:00,259.25,259.63,259.18,259.46,701.0,245.7952,246.1555,245.7289,245.9943,701.0
2019-12-12 11:35:00,259.37,259.6,259.37,259.47,1700.0,245.909,246.1271,245.909,246.0038,1700.0
2019-12-12 11:40:00,259.38,259.38,259.06,259.26,800.0,245.9185,245.9185,245.6151,245.8047,800.0
2019-12-12 11:45:00,259.25,259.49,259.25,259.34,508.0,245.7952,246.0228,245.7952,245.8806,508.0
2019-12-12 11:50:00,259.19,259.34,259.14,259.18,1983.0,245.7383,245.8806,245.6909,245.7289,1983.0
2019-12-12 11:55:00,259.0,259.18,258.48,259.18,1026.0,245.5582,245.7289,245.0652,245.7289,1026.0
2019-12-12 12:00:00,258.64,258.64,258.38,258.39,1582.0,245.2169,245.2169,244.9704,244.9799,1582.0
2019-12-12 12:05:00,258.51,258.71,258.48,258.71,3325.0,245.0936,245.2832,245.0652,245.2832,3325.0
2019-12-12 12:10:00,258.91,258.91,258.51,258.51,1800.0,245.4729,245.4729,245.0936,245.0936,1800.0
2019-12-12 12:15:00,258.66,258.93,258.66,258.93,532.0,245.2358,245.4918,245.2358,245.4918,532.0
2019-12-12 12:20:00,258.56,258.57,258.07,258.1,1800.0,245.141,245.1505,244.6765,244.7049,1800.0
2019-12-12 12:25:00,258.14,258.51,258.14,258.35,1100.0,244.7428,245.0936,244.7428,244.9419,1100.0
2019-12-12 12:30:00,258.52,259.27,258.52,259.25,1300.0,245.1031,245.8142,245.1031,245.7952,1300.0
2019-12-12 12:35:00,259.47,259.48,259.39,259.48,500.0,246.0038,246.0133,245.928,246.0133,500.0
2019-12-12 12:40:00,259.54,259.56,259.23,259.47,1142.0,246.0702,246.0891,245.7763,246.0038,1142.0
2019-12-12 12:45:00,259.54,259.6,259.35,259.35,2829.0,246.0702,246.1271,245.89,245.89,2829.0
2019-12-12 12:50:00,259.35,259.35,259.35,259.35,0.0,245.89,245.89,245.89,245.89,0.0
2019-12-12 12:55:00,258.91,259.0,258.68,258.81,1706.0,245.4729,245.5582,245.2548,245.3781,1706.0
2019-12-12 13:00:00,258.81,258.9,258.69,258.84,1300.0,245.3781,245.4634,245.2643,245.4065,1300.0
2019-12-12 13:05:00,258.86,258.91,258.67,258.73,3646.0,245.4255,245.4729,245.2453,245.3022,3646.0
2019-12-12 13:10:00,258.79,258.85,258.62,258.8,2714.0,245.3591,245.416,245.1979,245.3686,2714.0
2019-12-12 13:15:00,258.83,258.94,258.74,258.94,700.0,245.397,245.5013,245.3117,245.5013,700.0
2019-12-12 13:20:00,258.89,258.92,258.81,258.91,1000.0,245.4539,245.4823,245.3781,245.4729,1000.0
2019-12-12 13:25:00,258.91,258.91,258.53,258.7,1904.0,245.4729,245.4729,245.1126,245.2738,1904.0
2019-12-12 13:30:00,258.74,258.8,258.59,258.67,1603.0,245.3117,245.3686,245.1695,245.2453,1603.0
2019-12-12 13:35:00,258.82,258.99,258.78,258.78,1500.0,245.3875,245.5487,245.3496,245.3496,1500.0
2019-12-12 13:40:00,258.71,258.78,258.71,258.78,301.0,245.2832,245.3496,245.2832,245.3496,301.0
2019-12-12 13:45:00,258.74,258.74,258.53,258.62,1489.0,245.3117,245.3117,245.1126,245.1979,1489.0
2019-12-12 13:50:00,258.6,258.72,258.59,258.68,1100.0,245.179,245.2927,245.1695,245.2548,1100.0
2019-12-12 13:55:00,258.78,258.84,258.7,258.82,987.0,245.3496,245.4065,245.2738,245.3875,987.0
2019-12-12 14:00:00,258.85,258.91,258.56,258.56,1435.0,245.416,245.4729,245.141,245.141,1435.0
2019-12-12 14:05:00,258.61,258.92,258.55,258.92,900.0,245.1884,245.4823,245.1316,245.4823,900.0
2019-12-12 14:10:00,258.98,259.22,258.65,258.67,2741.0,245.5392,245.7668,245.2264,245.2453,2741.0
2019-12-12 14:15:00,258.82,258.82,258.6,258.6,400.0,245.3875,245.3875,245.179,245.179,400.0
2019-12-12 14:20:00,258.47,258.49,258.47,258.47,300.0,245.0557,245.0747,245.0557,245.0557,300.0
2019-12-12 14:25:00,258.29,258.54,258.29,258.5,1528.0,244.885,245.1221,244.885,245.0841,1528.0
2019-12-12 14:30:00,258.62,259.4,258.6,259.2,4951.0,245.1979,245.9374,245.179,245.7478,4951.0
2019-12-12 14:35:00,258.96,259.32,258.83,259.09,2013.0,245.5203,245.8616,245.397,245.6435,2013.0
2019-12-12 14:40:00,258.99,259.07,258.86,258.86,2222.0,245.5487,245.6246,245.4255,245.4255,2222.0
2019-12-12 14:45:00,259.03,259.13,258.93,259.09,1754.0,245.5866,245.6815,245.4918,245.6435,1754.0
2019-12-12 14:50:00,259.23,259.62,259.23,259.62,500.0,245.7763,246.146,245.7763,246.146,500.0
2019-12-12 14:55:00,259.8,259.8,259.8,259.8,100.0,246.3167,246.3167,246.3167,246.3167,100.0
2019-12-12 15:00:00,259.82,260.03,259.82,259.91,1020.0,246.3356,246.5347,246.3356,246.421,1020.0
2019-12-12 15:05:00,259.9,259.96,259.7,259.77,1115.0,246.4115,246.4684,246.2219,246.2882,1115.0
2019-12-12 15:10:00,259.67,259.67,259.34,259.34,700.0,246.1934,246.1934,245.8806,245.8806,700.0
2019-12-12 15:15:00,259.1,259.69,259.1,259.69,432.0,245.653,246.2124,245.653,246.2124,432.0
2019-12-12 15:20:00,259.67,259.68,259.67,259.67,125.0,246.1934,246.2029,246.1934,246.1934,125.0
2019-12-12 15:25:00,259.74,259.99,259.64,259.72,3662.0,246.2598,246.4968,246.165,246.2408,3662.0
2019-12-12 15:30:00,259.75,259.87,259.46,259.54,1505.0,246.2693,246.383,245.9943,246.0702,1505.0
2019-12-12 15:35:00,259.63,259.95,259.49,259.76,2107.0,246.1555,246.4589,246.0228,246.2788,2107.0
2019-12-12 15:40:00,259.8,260.0,259.8,259.89,3113.0,246.3167,246.5063,246.3167,246.402,3113.0
2019-12-12 15:45:00,259.94,260.06,259.9,259.97,2900.0,246.4494,246.5632,246.4115,246.4779,2900.0
2019-12-12 15:50:00,260.01,260.18,259.82,260.02,5841.0,246.5158,246.677,246.3356,246.5253,5841.0
2019-12-12 15:55:00,260.02,260.03,259.63,259.84,26257.0,246.5253,246.5347,246.1555,246.3546,26257.0
2019-12-13 09:30:00,258.95,258.95,257.18,257.25,5504.0,245.5108,245.5108,243.8327,243.899,5504.0
2019-12-13 09:35:00,257.38,259.52,256.57,259.0,1200.0,244.0223,246.0512,243.2543,245.5582,1200.0
2019-12-13 09:40:00,259.05,259.6,258.51,259.12,2227.0,245.6056,246.1271,245.0936,245.672,2227.0
2019-12-13 09:45:00,259.58,260.02,258.53,258.61,7376.0,246.1081,246.5253,245.1126,245.1884,7376.0
2019-12-13 09:50:00,258.64,259.56,258.43,259.55,2323.0,245.2169,246.0891,245.0178,246.0797,2323.0
2019-12-13 09:55:00,259.64,259.64,259.0,259.55,1300.0,246.165,246.165,245.5582,246.0797,1300.0
2019-12-13 10:00:00,259.44,260.59,259.12,260.59,617.0,245.9754,247.0657,245.672,247.0657,617.0
2019-12-13 10:05:00,260.58,261.03,260.04,260.04,1800.0,247.0562,247.4828,246.5442,246.5442,1800.0
2019-12-13 10:10:00,260.35,260.35,259.48,259.93,4200.0,246.8381,246.8381,246.0133,246.4399,4200.0
2019-12-13 10:15:00,259.38,259.61,259.14,259.15,2250.0,245.9185,246.1365,245.6909,245.7004,2250.0
2019-12-13 10:20:00,259.51,259.65,259.15,259.55,1400.0,246.0417,246.1745,245.7004,246.0797,1400.0
2019-12-13 10:25:00,259.77,259.94,259.28,259.77,3436.0,246.2882,246.4494,245.8237,246.2882,3436.0
2019-12-13 10:30:00,259.45,259.48,258.85,259.43,3015.0,245.9848,246.0133,245.416,245.9659,3015.0
2019-12-13 10:35:00,259.3,259.44,258.99,259.35,2500.0,245.8426,245.9754,245.5487,245.89,2500.0
2019-12-13 10:40:00,259.38,259.52,259.21,259.21,1500.0,245.9185,246.0512,245.7573,245.7573,1500.0
2019-12-13 10:45:00,259.43,260.14,259.21,259.47,2675.0,245.9659,246.639,245.7573,246.0038,2675.0
2019-12-13 10:50:00,259.29,259.29,258.98,259.02,1605.0,245.8331,245.8331,245.5392,245.5772,1605.0
2019-12-13 10:55:00,258.73,258.95,258.44,258.75,1600.0,245.3022,245.5108,245.0273,245.3212,1600.0
2019-12-13 11:00:00,258.69,259.35,258.69,259.35,3100.0,245.2643,245.89,245.2643,245.89,3100.0
2019-12-13 11:05:00,259.25,259.55,259.25,259.44,2400.0,245.7952,246.0797,245.7952,245.9754,2400.0
2019-12-13 11:10:00,259.81,259.92,259.61,259.61,2000.0,246.3262,246.4305,246.1365,246.1365,2000.0
2019-12-13 11:15:00,259.55,259.58,259.34,259.49,1800.0,246.0797,246.1081,245.8806,246.0228,1800.0
2019-12-13 11:20:00,259.2,259.21,258.96,259.05,912.0,245.7478,245.7573,245.5203,245.6056,912.0
2019-12-13 11:25:00,259.02,259.19,258.77,258.85,869.0,245.5772,245.7383,245.3401,245.416,869.0
2019-12-13 11:30:00,258.85,259.18,258.85,259.18,1873.0,245.416,245.7289,245.416,245.7289,1873.0
2019-12-13 11:35:00,259.38,259.57,259.08,259.08,17320.0,245.9185,246.0986,245.634,245.634,17320.0
2019-12-13 11:40:00,259.14,259.45,259.07,259.07,8220.0,245.6909,245.9848,245.6246,245.6246,8220.0
2019-12-13 11:45:00,259.25,259.36,258.95,258.95,3400.0,245.7952,245.8995,245.5108,245.5108,3400.0
2019-12-13 11:50:00,259.18,259.23,259.01,259.07,1300.0,245.7289,245.7763,245.5677,245.6246,1300.0
2019-12-13 11:55:00,259.07,259.29,259.03,259.26,1761.0,245.6246,245.8331,245.5866,245.8047,1761.0
2019-12-13 12:00:00,259.29,259.47,259.29,259.46,1600.0,245.8331,246.0038,245.8331,245.9943,1600.0
2019-12-13 12:05:00,259.47,259.55,259.14,259.24,3300.0,246.0038,246.0797,245.6909,245.7857,3300.0
2019-12-13 12:10:00,259.25,259.44,259.14,259.19,1400.0,245.7952,245.9754,245.6909,245.7383,1400.0
2019-12-13 12:15:00,259.25,259.37,259.0,259.37,2564.0,245.7952,245.909,245.5582,245.909,2564.0
2019-12-13 12:20:00,259.33,259.37,259.04,259.3,1400.0,245.8711,245.909,245.5961,245.8426,1400.0
2019-12-13 12:25:00,259.47,259.47,259.14,259.21,1301.0,246.0038,246.0038,245.6909,245.7573,1301.0
2019-12-13 12:30:00,259.2,259.37,259.2,259.37,500.0,245.7478,245.909,245.7478,245.909,500.0
2019-12-13 12:35:00,259.39,259.52,259.39,259.52,400.0,245.928,246.0512,245.928,246.0512,400.0
2019-12-13 12:40:00,259.56,259.56,259.28,259.28,1400.0,246.0891,246.0891,245.8237,245.8237,1400.0
2019-12-13 12:45:00,259.5,259.57,259.39,259.39,1939.0,246.0322,246.0986,245.928,245.928,1939.0
2019-12-13 12:50:00,259.2,259.24,259.17,259.24,2623.0,245.7478,245.7857,245.7194,245.7857,2623.0
2019-12-13 12:55:00,259.26,259.98,259.26,259.98,901.0,245.8047,246.4873,245.8047,246.4873,901.0
2019-12-13 13:00:00,259.9,260.03,259.89,260.03,200.0,246.4115,246.5347,246.402,246.5347,200.0
2019-12-13 13:05:00,260.15,260.15,260.12,260.12,333.0,246.6485,246.6485,246.6201,246.6201,333.0
2019-12-13 13:10:00,259.75,259.75,259.7,259.72,1100.0,246.2693,246.2693,246.2219,246.2408,1100.0
2019-12-13 13:15:00,259.87,259.95,259.87,259.95,400.0,246.383,246.4589,246.383,246.4589,400.0
2019-12-13 13:20:00,260.03,260.03,259.63,259.63,1203.0,246.5347,246.5347,246.1555,246.1555,1203.0
2019-12-13 13:25:00,259.72,259.97,259.72,259.97,1000.0,246.2408,246.4779,246.2408,246.4779,1000.0
2019-12-13 13:30:00,260.12,260.12,260.08,260.08,300.0,246.6201,246.6201,246.5821,246.5821,300.0
2019-12-13 13:35:00,259.88,259.93,259.79,259.87,1629.0,246.3925,246.4399,246.3072,246.383,1629.0
2019-12-13 13:40:00,259.94,259.94,259.68,259.81,1500.0,246.4494,246.4494,246.2029,246.3262,1500.0
2019-12-13 13:45:00,259.88,260.28,259.86,260.28,2439.0,246.3925,246.7718,246.3736,246.7718,2439.0
2019-12-13 13:50:00,260.38,260.65,260.36,260.61,700.0,246.8666,247.1226,246.8476,247.0846,700.0
2019-12-13 13:55:00,260.49,260.84,260.42,260.84,3800.0,246.9709,247.3027,246.9045,247.3027,3800.0
2019-12-13 14:00:00,260.75,260.85,260.58,260.69,5430.0,247.2174,247.3122,247.0562,247.1605,5430.0
2019-12-13 14:05:00,260.65,260.9,260.39,260.59,1713.0,247.1226,247.3596,246.8761,247.0657,1713.0
2019-12-13 14:10:00,260.72,260.74,260.55,260.55,1605.0,247.1889,247.2079,247.0278,247.0278,1605.0
2019-12-13 14:15:00,260.64,260.64,260.49,260.5,600.0,247.1131,247.1131,246.9709,246.9803,600.0
2019-12-13 14:20:00,260.71,260.71,260.52,260.52,1200.0,247.1794,247.1794,246.9993,246.9993,1200.0
2019-12-13 14:25:00,260.55,260.66,260.34,260.36,1600.0,247.0278,247.132,246.8287,246.8476,1600.0
2019-12-13 14:30:00,260.36,260.47,260.11,260.38,1980.0,246.8476,246.9519,246.6106,246.8666,1980.0
2019-12-13 14:35:00,260.24,260.24,260.13,260.2,800.0,246.7338,246.7338,246.6296,246.6959,800.0
2019-12-13 14:40:00,260.2,260.43,260.2,260.43,400.0,246.6959,246.914,246.6959,246.914,400.0
2019-12-13 14:45:00,260.49,260.72,260.48,260.69,1202.0,246.9709,247.1889,246.9614,247.1605,1202.0
2019-12-13 14:50:00,260.63,260.69,260.03,260.24,16632.0,247.1036,247.1605,246.5347,246.7338,16632.0
2019-12-13 14:55:00,260.28,260.37,259.91,260.04,4500.0,246.7718,246.8571,246.421,246.5442,4500.0
2019-12-13 15:00:00,260.11,260.44,260.08,260.29,1617.0,246.6106,246.9235,246.5821,246.7812,1617.0
2019-12-13 15:05:00,260.3,260.3,260.11,260.15,1465.0,246.7907,246.7907,246.6106,246.6485,1465.0
2019-12-13 15:10:00,260.13,260.13,260.01,260.06,500.0,246.6296,246.6296,246.5158,246.5632,500.0
2019-12-13 15:15:00,259.91,259.92,259.67,259.87,1743.0,246.421,246.4305,246.1934,246.383,1743.0
2019-12-13 15:20:00,259.72,259.92,259.71,259.71,1500.0,246.2408,246.4305,246.2313,246.2313,1500.0
2019-12-13 15:25:00,259.76,259.81,259.44,259.62,2570.0,246.2788,246.3262,245.9754,246.146,2570.0
2019-12-13 15:30:00,259.69,259.9,259.69,259.9,1000.0,246.2124,246.4115,246.2124,246.4115,1000.0
2019-12-13 15:35:00,259.83,259.88,259.71,259.81,1825.0,246.3451,246.3925,246.2313,246.3262,1825.0
2019-12-13 15:40:00,259.81,259.89,259.73,259.89,4600.0,246.3262,246.402,246.2503,246.402,4600.0
2019-12-13 15:45:00,259.85,259.85,259.74,259.8,2178.0,246.3641,246.3641,246.2598,246.3167,2178.0
2019-12-13 15:50:00,259.88,260.01,259.74,259.77,7256.0,246.3925,246.5158,246.2598,246.2882,7256.0
2019-12-13 15:55:00,259.69,260.24,259.67,260.07,12621.0,246.2124,246.7338,246.1934,246.5727,12621.0
2019-12-16 09:30:00,262.41,264.41,262.37,264.4,9891.0,248.7912,250.6874,248.7533,250.6779,9891.0
2019-12-16 09:35:00,264.07,264.33,263.77,263.9,2815.0,250.3651,250.6116,250.0806,250.2039,2815.0
2019-12-16 09:40:00,263.27,263.85,263.25,263.52,2200.0,249.6066,250.1565,249.5876,249.8436,2200.0
2019-12-16 09:45:00,263.42,263.85,263.42,263.53,1137.0,249.7488,250.1565,249.7488,249.8531,1137.0
2019-12-16 09:50:00,263.35,263.87,263.16,263.16,4827.0,249.6824,250.1754,249.5023,249.5023,4827.0
2019-12-16 09:55:00,262.99,262.99,262.86,262.93,751.0,249.3411,249.3411,249.2179,249.2842,751.0
2019-12-16 10:00:00,263.19,263.36,262.86,263.24,1300.0,249.5307,249.6919,249.2179,249.5781,1300.0
2019-12-16 10:05:00,263.38,263.41,262.07,263.05,6634.0,249.7109,249.7393,248.4689,249.398,6634.0
2019-12-16 10:10:00,262.66,263.15,262.66,262.77,2494.0,249.0282,249.4928,249.0282,249.1325,2494.0
2019-12-16 10:15:00,262.97,263.13,262.77,262.91,2000.0,249.3222,249.4739,249.1325,249.2653,2000.0
2019-12-16 10:20:00,262.9,263.25,262.75,262.93,4590.0,249.2558,249.5876,249.1136,249.2842,4590.0
2019-12-16 10:25:00,262.79,263.01,262.79,262.92,600.0,249.1515,249.3601,249.1515,249.2748,600.0
2019-12-16 10:30:00,262.74,262.97,262.7,262.81,3497.0,249.1041,249.3222,249.0662,249.1705,3497.0
2019-12-16 10:35:00,262.67,262.97,262.56,262.69,2400.0,249.0377,249.3222,248.9334,249.0567,2400.0
2019-12-16 10:40:00,262.82,262.98,262.65,262.88,3000.0,249.1799,249.3316,249.0188,249.2368,3000.0
2019-12-16 10:45:00,262.89,262.91,262.41,262.85,5470.0,249.2463,249.2653,248.7912,249.2084,5470.0
2019-12-16 10:50:00,262.86,262.88,262.67,262.75,1924.0,249.2179,249.2368,249.0377,249.1136,1924.0
2019-12-16 10:55:00,262.73,262.76,262.72,262.75,240.0,249.0946,249.1231,249.0851,249.1136,240.0
2019-12-16 11:00:00,262.79,262.87,262.64,262.81,1964.0,249.1515,249.2273,249.0093,249.1705,1964.0
2019-12-16 11:05:00,262.79,262.79,262.26,262.41,1860.0,249.1515,249.1515,248.649,248.7912,1860.0
2019-12-16 11:10:00,262.61,262.96,262.52,262.52,3007.0,248.9808,249.3127,248.8955,248.8955,3007.0
2019-12-16 11:15:00,262.52,262.52,262.52,262.52,0.0,248.8955,248.8955,248.8955,248.8955,0.0
2019-12-16 11:20:00,262.36,262.36,261.92,262.02,1538.0,248.7438,248.7438,248.3267,248.4215,1538.0
2019-12-16 11:25:00,262.16,262.26,262.14,262.26,600.0,248.5542,248.649,248.5352,248.649,600.0
2019-12-16 11:30:00,262.07,262.1,262.0,262.1,300.0,248.4689,248.4973,248.4025,248.4973,300.0
2019-12-16 11:35:00,261.99,261.99,261.95,261.96,200.0,248.393,248.393,248.3551,248.3646,200.0
2019-12-16 11:40:00,261.95,262.08,261.9,261.9,1340.0,248.3551,248.4783,248.3077,248.3077,1340.0
2019-12-16 11:45:00,261.9,262.16,261.82,262.03,4829.0,248.3077,248.5542,248.2318,248.4309,4829.0
2019-12-16 11:50:00,262.0,262.06,261.84,261.93,5613.0,248.4025,248.4594,248.2508,248.3361,5613.0
2019-12-16 11:55:00,261.79,262.01,261.65,261.91,1100.0,248.2034,248.412,248.0707,248.3172,1100.0
2019-12-16 12:00:00,262.07,262.13,261.92,262.0,6918.0,248.4689,248.5258,248.3267,248.4025,6918.0
2019-12-16 12:05:00,262.03,262.22,261.82,262.16,30918.0,248.4309,248.6111,248.2318,248.5542,30918.0
2019-12-16 12:10:00,262.12,262.13,261.97,262.02,1106.0,248.5163,248.5258,248.3741,248.4215,1106.0
2019-12-16 12:15:00,261.93,261.93,261.9,261.9,343.0,248.3361,248.3361,248.3077,248.3077,343.0
2019-12-16 12:20:00,261.9,262.26,261.9,262.19,3877.0,248.3077,248.649,248.3077,248.5826,3877.0
2019-12-16 12:25:00,262.16,262.2,262.06,262.06,1225.0,248.5542,248.5921,248.4594,248.4594,1225.0
2019-12-16 12:30:00,261.95,261.95,261.81,261.81,600.0,248.3551,248.3551,248.2224,248.2224,600.0
2019-12-16 12:35:00,261.85,262.01,261.77,261.91,1528.0,248.2603,248.412,248.1844,248.3172,1528.0
2019-12-16 12:40:00,261.84,261.99,261.71,261.99,1800.0,248.2508,248.393,248.1276,248.393,1800.0
2019-12-16 12:45:00,261.98,262.05,261.9,261.9,669.0,248.3835,248.4499,248.3077,248.3077,669.0
2019-12-16 12:50:00,261.7,261.71,261.7,261.71,200.0,248.1181,248.1276,248.1181,248.1276,200.0
2019-12-16 12:55:00,261.5,261.51,261.5,261.5,202.0,247.9284,247.9379,247.9284,247.9284,202.0
2019-12-16 13:00:00,261.52,261.6,261.52,261.59,900.0,247.9474,248.0233,247.9474,248.0138,900.0
2019-12-16 13:05:00,261.54,261.55,261.54,261.54,240.0,247.9664,247.9759,247.9664,247.9664,240.0
2019-12-16 13:10:00,261.56,261.58,261.48,261.56,700.0,247.9853,248.0043,247.9095,247.9853,700.0
2019-12-16 13:15:00,261.56,261.56,261.46,261.56,1605.0,247.9853,247.9853,247.8905,247.9853,1605.0
2019-12-16 13:20:00,261.5,261.54,261.36,261.36,400.0,247.9284,247.9664,247.7957,247.7957,400.0
2019-12-16 13:25:00,261.27,261.49,261.2,261.41,1650.0,247.7104,247.919,247.644,247.8431,1650.0
2019-12-16 13:30:00,261.3,261.36,261.3,261.36,200.0,247.7388,247.7957,247.7388,247.7957,200.0
2019-12-16 13:35:00,261.27,261.31,261.23,261.28,600.0,247.7104,247.7483,247.6725,247.7199,600.0
2019-12-16 13:40:00,261.36,261.47,261.36,261.45,1100.0,247.7957,247.9,247.7957,247.881,1100.0
2019-12-16 13:45:00,261.51,261.92,261.51,261.92,1000.0,247.9379,248.3267,247.9379,248.3267,1000.0
2019-12-16 13:50:00,262.11,262.11,261.7,261.78,2568.0,248.5068,248.5068,248.1181,248.1939,2568.0
2019-12-16 13:55:00,261.84,261.9,261.53,261.6,3490.0,248.2508,248.3077,247.9569,248.0233,3490.0
2019-12-16 14:00:00,261.68,261.68,261.62,261.63,203.0,248.0991,248.0991,248.0422,248.0517,203.0
2019-12-16 14:05:00,261.65,261.94,261.65,261.78,908.0,248.0707,248.3456,248.0707,248.1939,908.0
2019-12-16 14:10:00,261.78,261.78,261.46,261.47,3386.0,248.1939,248.1939,247.8905,247.9,3386.0
2019-12-16 14:15:00,261.47,261.47,261.26,261.33,1601.0,247.9,247.9,247.7009,247.7673,1601.0
2019-12-16 14:20:00,261.21,261.47,261.21,261.35,600.0,247.6535,247.9,247.6535,247.7862,600.0
2019-12-16 14:25:00,261.38,261.41,261.23,261.23,1301.0,247.8147,247.8431,247.6725,247.6725,1301.0
2019-12-16 14:30:00,261.21,261.21,261.02,261.14,500.0,247.6535,247.6535,247.4734,247.5871,500.0
2019-12-16 14:35:00,261.17,261.36,261.17,261.3,2000.0,247.6156,247.7957,247.6156,247.7388,2000.0
2019-12-16 14:40:00,261.19,261.28,261.16,261.21,1001.0,247.6345,247.7199,247.6061,247.6535,1001.0
2019-12-16 14:45:00,261.3,261.44,261.3,261.44,600.0,247.7388,247.8716,247.7388,247.8716,600.0
2019-12-16 14:50:00,261.41,261.41,261.32,261.35,1600.0,247.8431,247.8431,247.7578,247.7862,1600.0
2019-12-16 14:55:00,261.29,261.46,261.28,261.35,1104.0,247.7293,247.8905,247.7199,247.7862,1104.0
2019-12-16 15:00:00,261.4,261.4,261.2,261.2,4900.0,247.8336,247.8336,247.644,247.644,4900.0
2019-12-16 15:05:00,261.13,261.32,261.07,261.3,5727.0,247.5777,247.7578,247.5208,247.7388,5727.0
2019-12-16 15:10:00,261.4,261.55,261.31,261.34,2300.0,247.8336,247.9759,247.7483,247.7768,2300.0
2019-12-16 15:15:00,261.3,261.32,261.25,261.27,1191.0,247.7388,247.7578,247.6914,247.7104,1191.0
2019-12-16 15:20:00,261.27,261.47,261.25,261.41,1500.0,247.7104,247.9,247.6914,247.8431,1500.0
2019-12-16 15:25:00,261.43,261.46,261.29,261.29,1200.0,247.8621,247.8905,247.7293,247.7293,1200.0
2019-12-16 15:30:00,261.29,261.37,261.13,261.33,1910.0,247.7293,247.8052,247.5777,247.7673,1910.0
2019-12-16 15:35:00,261.31,261.31,261.09,261.17,1236.0,247.7483,247.7483,247.5397,247.6156,1236.0
2019-12-16 15:40:00,261.11,261.11,260.94,260.94,2405.0,247.5587,247.5587,247.3975,247.3975,2405.0
2019-12-16 15:45:00,260.94,261.18,260.88,261.18,3880.0,247.3975,247.6251,247.3406,247.6251,3880.0
2019-12-16 15:50:00,261.26,261.42,261.17,261.29,5735.0,247.7009,247.8526,247.6156,247.7293,5735.0
2019-12-16 15:55:00,261.26,261.38,261.03,261.03,13650.0,247.7009,247.8147,247.4828,247.4828,13650.0
2019-12-17 09:30:00,262.93,262.93,261.47,261.47,5586.0,249.2842,249.2842,247.9,247.9,5586.0
2019-12-17 09:35:00,261.74,262.47,261.21,261.24,2450.0,248.156,248.8481,247.6535,247.6819,2450.0
2019-12-17 09:40:00,261.04,261.05,260.21,260.21,2664.0,247.4923,247.5018,246.7054,246.7054,2664.0
2019-12-17 09:45:00,260.24,260.24,258.46,259.31,2789.0,246.7338,246.7338,245.0462,245.8521,2789.0
2019-12-17 09:50:00,259.13,259.6,258.93,259.28,2700.0,245.6815,246.1271,245.4918,245.8237,2700.0
2019-12-17 09:55:00,259.6,259.68,259.41,259.51,2167.0,246.1271,246.2029,245.9469,246.0417,2167.0
2019-12-17 10:00:00,259.73,260.22,259.55,260.12,4957.0,246.2503,246.7149,246.0797,246.6201,4957.0
2019-12-17 10:05:00,260.12,260.13,259.92,260.13,615.0,246.6201,246.6296,246.4305,246.6296,615.0
2019-12-17 10:10:00,259.82,260.05,259.69,259.7,4144.0,246.3356,246.5537,246.2124,246.2219,4144.0
2019-12-17 10:15:00,259.7,259.9,259.17,259.87,1238.0,246.2219,246.4115,245.7194,246.383,1238.0
2019-12-17 10:20:00,259.75,260.0,259.75,259.99,1000.0,246.2693,246.5063,246.2693,246.4968,1000.0
2019-12-17 10:25:00,259.93,260.35,259.93,260.22,2750.0,246.4399,246.8381,246.4399,246.7149,2750.0
2019-12-17 10:30:00,260.09,260.09,259.54,259.54,2076.0,246.5916,246.5916,246.0702,246.0702,2076.0
2019-12-17 10:35:00,259.69,259.75,259.51,259.51,2013.0,246.2124,246.2693,246.0417,246.0417,2013.0
2019-12-17 10:40:00,259.46,259.69,259.43,259.69,500.0,245.9943,246.2124,245.9659,246.2124,500.0
2019-12-17 10:45:00,259.77,259.8,259.77,259.8,211.0,246.2882,246.3167,246.2882,246.3167,211.0
2019-12-17 10:50:00,260.04,260.22,259.86,259.89,3513.0,246.5442,246.7149,246.3736,246.402,3513.0
2019-12-17 10:55:00,259.71,259.94,259.71,259.93,1857.0,246.2313,246.4494,246.2313,246.4399,1857.0
2019-12-17 11:00:00,260.14,260.22,259.86,260.05,5322.0,246.639,246.7149,246.3736,246.5537,5322.0
2019-12-17 11:05:00,260.1,260.1,259.91,259.91,1270.0,246.6011,246.6011,246.421,246.421,1270.0
2019-12-17 11:10:00,260.0,260.38,259.74,260.38,4639.0,246.5063,246.8666,246.2598,246.8666,4639.0
2019-12-17 11:15:00,260.37,260.37,260.04,260.06,1500.0,246.8571,246.8571,246.5442,246.5632,1500.0
2019-12-17 11:20:00,260.02,260.08,259.77,259.78,1610.0,246.5253,246.5821,246.2882,246.2977,1610.0
2019-12-17 11:25:00,259.9,260.34,259.62,260.34,3148.0,246.4115,246.8287,246.146,246.8287,3148.0
2019-12-17 11:30:00,260.17,260.17,259.85,260.02,4085.0,246.6675,246.6675,246.3641,246.5253,4085.0
2019-12-17 11:35:00,260.06,260.29,259.98,260.12,4500.0,246.5632,246.7812,246.4873,246.6201,4500.0
2019-12-17 11:40:00,260.13,260.19,260.0,260.0,3120.0,246.6296,246.6864,246.5063,246.5063,3120.0
2019-12-17 11:45:00,260.0,260.15,260.0,260.14,4722.0,246.5063,246.6485,246.5063,246.639,4722.0
2019-12-17 11:50:00,260.07,260.08,259.72,259.73,2622.0,246.5727,246.5821,246.2408,246.2503,2622.0
2019-12-17 11:55:00,259.87,259.93,259.65,259.8,807.0,246.383,246.4399,246.1745,246.3167,807.0
2019-12-17 12:00:00,259.76,259.96,259.73,259.8,8139.0,246.2788,246.4684,246.2503,246.3167,8139.0
2019-12-17 12:05:00,259.82,259.89,259.53,259.53,7063.0,246.3356,246.402,246.0607,246.0607,7063.0
2019-12-17 12:10:00,259.62,259.78,259.62,259.75,2064.0,246.146,246.2977,246.146,246.2693,2064.0
2019-12-17 12:15:00,259.75,259.76,259.49,259.68,2302.0,246.2693,246.2788,246.0228,246.2029,2302.0
2019-12-17 12:20:00,259.66,259.67,259.54,259.57,2678.0,246.1839,246.1934,246.0702,246.0986,2678.0
2019-12-17 12:25:00,259.51,259.66,259.5,259.56,2563.0,246.0417,246.1839,246.0322,246.0891,2563.0
2019-12-17 12:30:00,259.55,259.76,259.55,259.63,1199.0,246.0797,246.2788,246.0797,246.1555,1199.0
2019-12-17 12:35:00,259.61,259.61,259.23,259.24,3338.0,246.1365,246.1365,245.7763,245.7857,3338.0
2019-12-17 12:40:00,259.27,259.27,258.9,259.02,1662.0,245.8142,245.8142,245.4634,245.5772,1662.0
2019-12-17 12:45:00,259.14,259.17,258.96,259.0,1300.0,245.6909,245.7194,245.5203,245.5582,1300.0
2019-12-17 12:50:00,259.0,259.15,258.93,259.0,7506.0,245.5582,245.7004,245.4918,245.5582,7506.0
2019-12-17 12:55:00,258.94,258.95,258.8,258.8,1214.0,245.5013,245.5108,245.3686,245.3686,1214.0
2019-12-17 13:00:00,258.89,259.03,258.81,259.0,5350.0,245.4539,245.5866,245.3781,245.5582,5350.0
2019-12-17 13:05:00,259.03,259.04,258.79,258.79,4100.0,245.5866,245.5961,245.3591,245.3591,4100.0
2019-12-17 13:10:00,258.87,259.04,258.86,258.92,5500.0,245.4349,245.5961,245.4255,245.4823,5500.0
2019-12-17 13:15:00,258.96,259.39,258.9,259.03,22834.0,245.5203,245.928,245.4634,245.5866,22834.0
2019-12-17 13:20:00,259.03,259.14,258.83,258.83,11260.0,245.5866,245.6909,245.397,245.397,11260.0
2019-12-17 13:25:00,258.87,258.93,258.82,258.82,900.0,245.4349,245.4918,245.3875,245.3875,900.0
2019-12-17 13:30:00,258.93,258.93,258.71,258.71,1532.0,245.4918,245.4918,245.2832,245.2832,1532.0
2019-12-17 13:35:00,258.83,259.0,258.8,258.86,1500.0,245.397,245.5582,245.3686,245.4255,1500.0
2019-12-17 13:40:00,258.89,258.94,258.82,258.85,1991.0,245.4539,245.5013,245.3875,245.416,1991.0
2019-12-17 13:45:00,258.86,258.94,258.77,258.81,701.0,245.4255,245.5013,245.3401,245.3781,701.0
2019-12-17 13:50:00,258.79,259.01,258.79,258.97,1706.0,245.3591,245.5677,245.3591,245.5298,1706.0
2019-12-17 13:55:00,259.0,259.05,258.88,258.96,4502.0,245.5582,245.6056,245.4444,245.5203,4502.0
2019-12-17 14:00:00,259.0,259.3,258.75,259.0,5813.0,245.5582,245.8426,245.3212,245.5582,5813.0
2019-12-17 14:05:00,258.98,259.17,258.97,259.11,3333.0,245.5392,245.7194,245.5298,245.6625,3333.0
2019-12-17 14:10:00,259.14,259.34,259.07,259.2,14046.0,245.6909,245.8806,245.6246,245.7478,14046.0
2019-12-17 14:15:00,259.19,259.27,259.14,259.2,4048.0,245.7383,245.8142,245.6909,245.7478,4048.0
2019-12-17 14:20:00,259.22,259.23,259.04,259.04,1401.0,245.7668,245.7763,245.5961,245.5961,1401.0
2019-12-17 14:25:00,259.12,259.12,258.94,259.12,978.0,245.672,245.672,245.5013,245.672,978.0
2019-12-17 14:30:00,259.09,259.22,259.08,259.15,1174.0,245.6435,245.7668,245.634,245.7004,1174.0
2019-12-17 14:35:00,259.23,259.23,259.13,259.2,1289.0,245.7763,245.7763,245.6815,245.7478,1289.0
2019-12-17 14:40:00,259.17,259.3,259.16,259.2,1826.0,245.7194,245.8426,245.7099,245.7478,1826.0
2019-12-17 14:45:00,259.22,259.22,259.05,259.08,7552.0,245.7668,245.7668,245.6056,245.634,7552.0
2019-12-17 14:50:00,259.05,259.21,259.01,259.14,8400.0,245.6056,245.7573,245.5677,245.6909,8400.0
2019-12-17 14:55:00,259.19,259.26,259.14,259.14,2335.0,245.7383,245.8047,245.6909,245.6909,2335.0
2019-12-17 15:00:00,259.09,259.15,258.93,259.05,2129.0,245.6435,245.7004,245.4918,245.6056,2129.0
2019-12-17 15:05:00,259.07,259.24,259.0,259.0,30163.0,245.6246,245.7857,245.5582,245.5582,30163.0
2019-12-17 15:10:00,259.06,259.09,258.99,258.99,400.0,245.6151,245.6435,245.5487,245.5487,400.0
2019-12-17 15:15:00,259.07,259.2,259.01,259.04,4842.0,245.6246,245.7478,245.5677,245.5961,4842.0
2019-12-17 15:20:00,259.03,259.26,259.02,259.23,8779.0,245.5866,245.8047,245.5772,245.7763,8779.0
2019-12-17 15:25:00,259.22,259.29,259.09,259.1,4800.0,245.7668,245.8331,245.6435,245.653,4800.0
2019-12-17 15:30:00,259.13,259.23,259.09,259.22,3304.0,245.6815,245.7763,245.6435,245.7668,3304.0
2019-12-17 15:35:00,259.19,259.34,259.14,259.14,17544.0,245.7383,245.8806,245.6909,245.6909,17544.0
2019-12-17 15:40:00,259.13,259.19,259.02,259.19,2386.0,245.6815,245.7383,245.5772,245.7383,2386.0
2019-12-17 15:45:00,259.17,259.19,258.99,259.05,3818.0,245.7194,245.7383,245.5487,245.6056,3818.0
2019-12-17 15:50:00,259.09,259.18,258.74,258.81,9749.0,245.6435,245.7289,245.3117,245.3781,9749.0
2019-12-17 15:55:00,258.85,258.97,258.45,258.49,54344.0,245.416,245.5298,245.0367,245.0747,54344.0
2019-12-18 09:30:00,259.84,260.97,259.75,260.37,8765.0,246.3546,247.426,246.2693,246.8571,8765.0
2019-12-18 09:35:00,260.5,260.67,259.52,259.64,3379.0,246.9803,247.1415,246.0512,246.165,3379.0
2019-12-18 09:40:00,260.05,260.05,259.7,259.73,773.0,246.5537,246.5537,246.2219,246.2503,773.0
2019-12-18 09:45:00,259.6,260.12,259.53,259.53,2900.0,246.1271,246.6201,246.0607,246.0607,2900.0
2019-12-18 09:50:00,259.59,259.91,259.5,259.59,1901.0,246.1176,246.421,246.0322,246.1176,1901.0
2019-12-18 09:55:00,259.75,260.44,259.75,260.19,2400.0,246.2693,246.9235,246.2693,246.6864,2400.0
2019-12-18 10:00:00,260.31,260.43,260.19,260.28,1700.0,246.8002,246.914,246.6864,246.7718,1700.0
2019-12-18 10:05:00,260.25,260.54,260.24,260.37,9029.0,246.7433,247.0183,246.7338,246.8571,9029.0
2019-12-18 10:10:00,260.37,260.46,260.19,260.19,3400.0,246.8571,246.9424,246.6864,246.6864,3400.0
2019-12-18 10:15:00,260.2,260.23,260.02,260.03,1530.0,246.6959,246.7244,246.5253,246.5347,1530.0
2019-12-18 10:20:00,260.01,260.13,259.98,260.13,312.0,246.5158,246.6296,246.4873,246.6296,312.0
2019-12-18 10:25:00,260.09,260.1,259.61,259.77,4690.0,246.5916,246.6011,246.1365,246.2882,4690.0
2019-12-18 10:30:00,259.6,259.6,259.6,259.6,346.0,246.1271,246.1271,246.1271,246.1271,346.0
2019-12-18 10:35:00,259.66,259.77,259.5,259.77,2828.0,246.1839,246.2882,246.0322,246.2882,2828.0
2019-12-18 10:40:00,260.06,260.06,259.94,259.94,300.0,246.5632,246.5632,246.4494,246.4494,300.0
2019-12-18 10:45:00,259.99,260.04,259.77,259.77,1915.0,246.4968,246.5442,246.2882,246.2882,1915.0
2019-12-18 10:50:00,259.93,260.04,259.77,259.88,8167.0,246.4399,246.5442,246.2882,246.3925,8167.0
2019-12-18 10:55:00,259.94,259.97,259.79,259.89,4439.0,246.4494,246.4779,246.3072,246.402,4439.0
2019-12-18 11:00:00,259.77,259.98,259.76,259.76,650.0,246.2882,246.4873,246.2788,246.2788,650.0
2019-12-18 11:05:00,259.82,259.82,259.3,259.47,2525.0,246.3356,246.3356,245.8426,246.0038,2525.0
2019-12-18 11:10:00,259.32,259.4,259.29,259.29,961.0,245.8616,245.9374,245.8331,245.8331,961.0
2019-12-18 11:15:00,259.35,259.64,259.35,259.63,1297.0,245.89,246.165,245.89,246.1555,1297.0
2019-12-18 11:20:00,259.41,259.41,259.41,259.41,324.0,245.9469,245.9469,245.9469,245.9469,324.0
2019-12-18 11:25:00,259.43,259.82,259.43,259.68,1984.0,245.9659,246.3356,245.9659,246.2029,1984.0
2019-12-18 11:30:00,259.78,259.78,259.69,259.75,1255.0,246.2977,246.2977,246.2124,246.2693,1255.0
2019-12-18 11:35:00,259.79,259.79,259.56,259.72,2243.0,246.3072,246.3072,246.0891,246.2408,2243.0
2019-12-18 11:40:00,259.69,259.69,259.32,259.52,3984.0,246.2124,246.2124,245.8616,246.0512,3984.0
2019-12-18 11:45:00,259.38,259.47,259.32,259.32,601.0,245.9185,246.0038,245.8616,245.8616,601.0
2019-12-18 11:50:00,259.07,259.07,259.03,259.04,200.0,245.6246,245.6246,245.5866,245.5961,200.0
2019-12-18 11:55:00,259.03,259.08,258.69,259.0,2461.0,245.5866,245.634,245.2643,245.5582,2461.0
2019-12-18 12:00:00,258.93,258.93,258.54,258.54,600.0,245.4918,245.4918,245.1221,245.1221,600.0
2019-12-18 12:05:00,258.63,258.74,258.63,258.64,1901.0,245.2074,245.3117,245.2074,245.2169,1901.0
2019-12-18 12:10:00,258.63,258.76,258.5,258.5,2602.0,245.2074,245.3307,245.0841,245.0841,2602.0
2019-12-18 12:15:00,258.61,258.65,258.5,258.65,789.0,245.1884,245.2264,245.0841,245.2264,789.0
2019-12-18 12:20:00,258.5,258.5,258.24,258.25,1300.0,245.0841,245.0841,244.8376,244.8471,1300.0
2019-12-18 12:25:00,258.28,258.32,257.59,257.78,5007.0,244.8756,244.9135,244.2214,244.4015,5007.0
2019-12-18 12:30:00,257.87,258.3,257.86,258.11,1872.0,244.4868,244.8945,244.4774,244.7144,1872.0
2019-12-18 12:35:00,258.15,258.15,257.94,257.99,2459.0,244.7523,244.7523,244.5532,244.6006,2459.0
2019-12-18 12:40:00,258.0,258.0,258.0,258.0,200.0,244.6101,244.6101,244.6101,244.6101,200.0
2019-12-18 12:45:00,258.03,258.06,257.77,257.8,2800.0,244.6385,244.667,244.392,244.4205,2800.0
2019-12-18 12:50:00,257.85,258.06,257.85,258.0,2440.0,244.4679,244.667,244.4679,244.6101,2440.0
2019-12-18 12:55:00,258.04,258.04,257.88,258.01,2051.0,244.648,244.648,244.4963,244.6196,2051.0
2019-12-18 13:00:00,257.97,258.05,257.87,257.92,2501.0,244.5817,244.6575,244.4868,244.5342,2501.0
2019-12-18 13:05:00,257.89,257.95,257.8,257.82,726.0,244.5058,244.5627,244.4205,244.4394,726.0
2019-12-18 13:10:00,258.01,258.06,257.72,258.06,1220.0,244.6196,244.667,244.3446,244.667,1220.0
2019-12-18 13:15:00,258.04,258.04,257.83,257.84,991.0,244.648,244.648,244.4489,244.4584,991.0
2019-12-18 13:20:00,257.84,257.9,257.75,257.75,1023.0,244.4584,244.5153,244.3731,244.3731,1023.0
2019-12-18 13:25:00,257.7,257.7,257.51,257.51,1117.0,244.3257,244.3257,244.1455,244.1455,1117.0
2019-12-18 13:30:00,257.47,257.54,257.45,257.54,600.0,244.1076,244.174,244.0886,244.174,600.0
2019-12-18 13:35:00,257.63,257.78,257.61,257.74,1100.0,244.2593,244.4015,244.2403,244.3636,1100.0
2019-12-18 13:40:00,257.81,257.81,257.66,257.66,900.0,244.43,244.43,244.2877,244.2877,900.0
2019-12-18 13:45:00,257.77,257.83,257.75,257.75,513.0,244.392,244.4489,244.3731,244.3731,513.0
2019-12-18 13:50:00,257.75,258.04,257.75,257.92,2567.0,244.3731,244.648,244.3731,244.5342,2567.0
2019-12-18 13:55:00,258.01,258.05,257.9,257.91,3988.0,244.6196,244.6575,244.5153,244.5248,3988.0
2019-12-18 14:00:00,257.97,258.02,257.79,257.79,2203.0,244.5817,244.6291,244.411,244.411,2203.0
2019-12-18 14:05:00,257.9,258.18,257.9,258.1,5772.0,244.5153,244.7808,244.5153,244.7049,5772.0
2019-12-18 14:10:00,258.08,258.08,257.87,257.99,4716.0,244.6859,244.6859,244.4868,244.6006,4716.0
2019-12-18 14:15:00,258.03,258.04,257.88,257.88,2035.0,244.6385,244.648,244.4963,244.4963,2035.0
2019-12-18 14:20:00,257.87,257.87,257.79,257.79,732.0,244.4868,244.4868,244.411,244.411,732.0
2019-12-18 14:25:00,257.77,258.04,257.77,257.95,752.0,244.392,244.648,244.392,244.5627,752.0
2019-12-18 14:30:00,257.99,258.0,257.78,257.89,2630.0,244.6006,244.6101,244.4015,244.5058,2630.0
2019-12-18 14:35:00,257.98,258.03,257.9,257.94,1363.0,244.5911,244.6385,244.5153,244.5532,1363.0
2019-12-18 14:40:00,257.91,258.03,257.87,257.93,1752.0,244.5248,244.6385,244.4868,244.5437,1752.0
2019-12-18 14:45:00,257.85,258.0,257.78,257.78,1507.0,244.4679,244.6101,244.4015,244.4015,1507.0
2019-12-18 14:50:00,257.87,257.88,257.83,257.84,651.0,244.4868,244.4963,244.4489,244.4584,651.0
2019-12-18 14:55:00,257.78,257.78,257.55,257.73,2609.0,244.4015,244.4015,244.1835,244.3541,2609.0
2019-12-18 15:00:00,257.78,257.78,257.57,257.61,2372.0,244.4015,244.4015,244.2024,244.2403,2372.0
2019-12-18 15:05:00,257.55,257.69,257.53,257.67,1267.0,244.1835,244.3162,244.1645,244.2972,1267.0
2019-12-18 15:10:00,257.7,257.79,257.45,257.45,2459.0,244.3257,244.411,244.0886,244.0886,2459.0
2019-12-18 15:15:00,257.46,257.59,257.45,257.49,2130.0,244.0981,244.2214,244.0886,244.1266,2130.0
2019-12-18 15:20:00,257.45,257.5,257.36,257.45,1376.0,244.0886,244.136,244.0033,244.0886,1376.0
2019-12-18 15:25:00,257.55,257.57,257.32,257.32,845.0,244.1835,244.2024,243.9654,243.9654,845.0
2019-12-18 15:30:00,257.39,257.42,257.17,257.21,3288.0,244.0318,244.0602,243.8232,243.8611,3288.0
2019-12-18 15:35:00,257.24,257.54,257.2,257.45,2600.0,243.8895,244.174,243.8516,244.0886,2600.0
2019-12-18 15:40:00,257.53,257.73,257.34,257.42,4200.0,244.1645,244.3541,243.9843,244.0602,4200.0
2019-12-18 15:45:00,257.36,257.5,257.05,257.22,8495.0,244.0033,244.136,243.7094,243.8706,8495.0
2019-12-18 15:50:00,257.2,257.51,257.16,257.44,9981.0,243.8516,244.1455,243.8137,244.0792,9981.0
2019-12-18 15:55:00,257.47,257.82,257.46,257.46,27350.0,244.1076,244.4394,244.0981,244.0981,27350.0
2019-12-19 09:30:00,256.98,258.92,256.98,257.75,5456.0,243.643,245.4823,243.643,244.3731,5456.0
2019-12-19 09:35:00,258.1,258.66,257.91,257.95,2243.0,244.7049,245.2358,244.5248,244.5627,2243.0
2019-12-19 09:40:00,258.37,258.43,258.1,258.43,1300.0,244.9609,245.0178,244.7049,245.0178,1300.0
2019-12-19 09:45:00,258.11,258.44,257.9,258.2,1701.0,244.7144,245.0273,244.5153,244.7997,1701.0
2019-12-19 09:50:00,258.17,258.35,257.98,258.19,722.0,244.7713,244.9419,244.5911,244.7902,722.0
2019-12-19 09:55:00,258.2,258.21,257.81,258.05,893.0,244.7997,244.8092,244.43,244.6575,893.0
2019-12-19 10:00:00,257.88,258.47,257.51,258.4,2112.0,244.4963,245.0557,244.1455,244.9893,2112.0
2019-12-19 10:05:00,258.22,258.26,257.72,258.01,4988.0,244.8187,244.8566,244.3446,244.6196,4988.0
2019-12-19 10:10:00,257.98,258.11,257.88,258.04,607.0,244.5911,244.7144,244.4963,244.648,607.0
2019-12-19 10:15:00,258.06,258.36,257.91,258.04,3671.0,244.667,244.9514,244.5248,244.648,3671.0
2019-12-19 10:20:00,257.99,258.26,257.99,258.25,3572.0,244.6006,244.8566,244.6006,244.8471,3572.0
2019-12-19 10:25:00,258.18,258.53,258.18,258.24,3311.0,244.7808,245.1126,244.7808,244.8376,3311.0
2019-12-19 10:30:00,258.34,258.37,257.76,257.76,1960.0,244.9325,244.9609,244.3826,244.3826,1960.0
2019-12-19 10:35:00,257.8,258.18,257.8,258.07,1901.0,244.4205,244.7808,244.4205,244.6765,1901.0
2019-12-19 10:40:00,258.02,258.25,257.88,258.24,905.0,244.6291,244.8471,244.4963,244.8376,905.0
2019-12-19 10:45:00,258.33,258.57,258.27,258.43,2491.0,244.923,245.1505,244.8661,245.0178,2491.0
2019-12-19 10:50:00,258.21,258.24,257.99,258.18,1410.0,244.8092,244.8376,244.6006,244.7808,1410.0
2019-12-19 10:55:00,258.26,258.46,258.21,258.45,1800.0,244.8566,245.0462,244.8092,245.0367,1800.0
2019-12-19 11:00:00,258.39,258.48,258.27,258.35,2945.0,244.9799,245.0652,244.8661,244.9419,2945.0
2019-12-19 11:05:00,258.51,258.76,258.51,258.67,1000.0,245.0936,245.3307,245.0936,245.2453,1000.0
2019-12-19 11:10:00,258.71,258.87,258.41,258.46,3402.0,245.2832,245.4349,244.9988,245.0462,3402.0
2019-12-19 11:15:00,258.48,258.48,257.79,257.9,5242.0,245.0652,245.0652,244.411,244.5153,5242.0
2019-12-19 11:20:00,257.88,258.3,257.88,257.99,5436.0,244.4963,244.8945,244.4963,244.6006,5436.0
2019-12-19 11:25:00,258.0,258.22,257.93,258.12,3456.0,244.6101,244.8187,244.5437,244.7239,3456.0
2019-12-19 11:30:00,258.18,258.48,258.0,258.43,13032.0,244.7808,245.0652,244.6101,245.0178,13032.0
2019-12-19 11:35:00,258.61,258.72,258.4,258.42,1715.0,245.1884,245.2927,244.9893,245.0083,1715.0
2019-12-19 11:40:00,258.42,258.57,258.36,258.46,1532.0,245.0083,245.1505,244.9514,245.0462,1532.0
2019-12-19 11:45:00,258.46,258.79,258.46,258.5,5379.0,245.0462,245.3591,245.0462,245.0841,5379.0
2019-12-19 11:50:00,258.5,258.81,258.46,258.69,13022.0,245.0841,245.3781,245.0462,245.2643,13022.0
2019-12-19 11:55:00,258.7,259.13,258.61,259.13,15857.0,245.2738,245.6815,245.1884,245.6815,15857.0
2019-12-19 12:00:00,259.06,259.4,259.06,259.34,800.0,245.6151,245.9374,245.6151,245.8806,800.0
2019-12-19 12:05:00,259.34,259.75,259.34,259.75,1100.0,245.8806,246.2693,245.8806,246.2693,1100.0
2019-12-19 12:10:00,259.73,259.87,259.64,259.67,2025.0,246.2503,246.383,246.165,246.1934,2025.0
2019-12-19 12:15:00,259.91,259.95,259.25,259.48,6595.0,246.421,246.4589,245.7952,246.0133,6595.0
2019-12-19 12:20:00,259.44,259.48,259.31,259.48,921.0,245.9754,246.0133,245.8521,246.0133,921.0
2019-12-19 12:25:00,259.49,259.74,259.46,259.73,1604.0,246.0228,246.2598,245.9943,246.2503,1604.0
2019-12-19 12:30:00,259.57,259.74,259.33,259.45,14236.0,246.0986,246.2598,245.8711,245.9848,14236.0
2019-12-19 12:35:00,259.6,259.65,259.56,259.56,2130.0,246.1271,246.1745,246.0891,246.0891,2130.0
2019-12-19 12:40:00,259.63,259.71,259.44,259.44,1076.0,246.1555,246.2313,245.9754,245.9754,1076.0
2019-12-19 12:45:00,259.52,259.64,259.42,259.55,4593.0,246.0512,246.165,245.9564,246.0797,4593.0
2019-12-19 12:50:00,259.4,259.57,259.2,259.36,9690.0,245.9374,246.0986,245.7478,245.8995,9690.0
2019-12-19 12:55:00,259.23,259.36,259.11,259.17,13295.0,245.7763,245.8995,245.6625,245.7194,13295.0
2019-12-19 13:00:00,259.19,259.4,259.1,259.2,5622.0,245.7383,245.9374,245.653,245.7478,5622.0
2019-12-19 13:05:00,259.2,259.51,259.05,259.33,14982.0,245.7478,246.0417,245.6056,245.8711,14982.0
2019-12-19 13:10:00,259.29,259.64,259.18,259.38,24049.0,245.8331,246.165,245.7289,245.9185,24049.0
2019-12-19 13:15:00,259.39,259.49,259.16,259.28,3088.0,245.928,246.0228,245.7099,245.8237,3088.0
2019-12-19 13:20:00,259.19,259.58,259.19,259.53,6169.0,245.7383,246.1081,245.7383,246.0607,6169.0
2019-12-19 13:25:00,259.63,259.63,259.3,259.49,8920.0,246.1555,246.1555,245.8426,246.0228,8920.0
2019-12-19 13:30:00,259.46,259.49,259.3,259.49,10466.0,245.9943,246.0228,245.8426,246.0228,10466.0
2019-12-19 13:35:00,259.5,259.61,259.31,259.54,17580.0,246.0322,246.1365,245.8521,246.0702,17580.0
2019-12-19 13:40:00,259.62,260.04,259.34,259.88,13352.0,246.146,246.5442,245.8806,246.3925,13352.0
2019-12-19 13:45:00,259.96,260.18,259.87,259.91,9270.0,246.4684,246.677,246.383,246.421,9270.0
2019-12-19 13:50:00,260.03,260.29,259.96,260.26,1070.0,246.5347,246.7812,246.4684,246.7528,1070.0
2019-12-19 13:55:00,260.17,260.28,259.89,260.14,4912.0,246.6675,246.7718,246.402,246.639,4912.0
2019-12-19 14:00:00,260.17,260.17,259.93,260.06,6123.0,246.6675,246.6675,246.4399,246.5632,6123.0
2019-12-19 14:05:00,260.06,260.15,259.92,260.07,6702.0,246.5632,246.6485,246.4305,246.5727,6702.0
2019-12-19 14:10:00,260.12,260.23,260.02,260.16,5257.0,246.6201,246.7244,246.5253,246.658,5257.0
2019-12-19 14:15:00,260.09,260.19,260.06,260.19,1702.0,246.5916,246.6864,246.5632,246.6864,1702.0
2019-12-19 14:20:00,260.11,260.19,259.92,260.0,2513.0,246.6106,246.6864,246.4305,246.5063,2513.0
2019-12-19 14:25:00,259.99,260.06,259.94,260.0,2280.0,246.4968,246.5632,246.4494,246.5063,2280.0
2019-12-19 14:30:00,260.0,260.08,260.0,260.0,2301.0,246.5063,246.5821,246.5063,246.5063,2301.0
2019-12-19 14:35:00,260.04,260.04,259.79,259.83,3975.0,246.5442,246.5442,246.3072,246.3451,3975.0
2019-12-19 14:40:00,259.82,259.89,259.77,259.85,3168.0,246.3356,246.402,246.2882,246.3641,3168.0
2019-12-19 14:45:00,259.78,259.92,259.76,259.84,7802.0,246.2977,246.4305,246.2788,246.3546,7802.0
2019-12-19 14:50:00,259.85,260.26,259.85,259.96,4872.0,246.3641,246.7528,246.3641,246.4684,4872.0
2019-12-19 14:55:00,259.91,260.1,259.87,260.06,1220.0,246.421,246.6011,246.383,246.5632,1220.0
2019-12-19 15:00:00,259.99,260.05,259.94,260.05,1500.0,246.4968,246.5537,246.4494,246.5537,1500.0
2019-12-19 15:05:00,260.1,260.12,259.92,259.95,1662.0,246.6011,246.6201,246.4305,246.4589,1662.0
2019-12-19 15:10:00,259.98,260.03,259.92,259.92,2656.0,246.4873,246.5347,246.4305,246.4305,2656.0
2019-12-19 15:15:00,259.89,259.99,259.84,259.94,2604.0,246.402,246.4968,246.3546,246.4494,2604.0
2019-12-19 15:20:00,259.92,260.21,259.87,259.94,3400.0,246.4305,246.7054,246.383,246.4494,3400.0
2019-12-19 15:25:00,259.94,259.94,259.75,259.76,2604.0,246.4494,246.4494,246.2693,246.2788,2604.0
2019-12-19 15:30:00,259.72,259.82,259.65,259.73,5380.0,246.2408,246.3356,246.1745,246.2503,5380.0
2019-12-19 15:35:00,259.75,259.8,259.62,259.69,5931.0,246.2693,246.3167,246.146,246.2124,5931.0
2019-12-19 15:40:00,259.73,259.95,259.69,259.95,3892.0,246.2503,246.4589,246.2124,246.4589,3892.0
2019-12-19 15:45:00,260.0,260.0,259.85,259.91,3100.0,246.5063,246.5063,246.3641,246.421,3100.0
2019-12-19 15:50:00,259.86,259.9,259.74,259.87,8429.0,246.3736,246.4115,246.2598,246.383,8429.0
2019-12-19 15:55:00,259.87,260.09,259.64,259.78,46002.0,246.383,246.5916,246.165,246.2977,46002.0
2019-12-20 09:30:00,261.0,261.99,259.91,260.88,92167.0,247.4544,248.393,246.421,247.3406,92167.0
2019-12-20 09:35:00,260.67,261.91,260.19,260.24,8020.0,247.1415,248.3172,246.6864,246.7338,8020.0
2019-12-20 09:40:00,260.27,260.27,258.85,258.85,850.0,246.7623,246.7623,245.416,245.416,850.0
2019-12-20 09:45:00,259.18,259.9,258.14,259.9,5458.0,245.7289,246.4115,244.7428,246.4115,5458.0
2019-12-20 09:50:00,259.56,259.56,258.91,258.92,1000.0,246.0891,246.0891,245.4729,245.4823,1000.0
2019-12-20 09:55:00,258.82,259.51,258.82,259.51,1100.0,245.3875,246.0417,245.3875,246.0417,1100.0
2019-12-20 10:00:00,259.55,260.29,259.55,260.29,1100.0,246.0797,246.7812,246.0797,246.7812,1100.0
2019-12-20 10:05:00,260.06,260.06,259.76,259.76,800.0,246.5632,246.5632,246.2788,246.2788,800.0
2019-12-20 10:10:00,259.8,260.08,259.75,259.75,1150.0,246.3167,246.5821,246.2693,246.2693,1150.0
2019-12-20 10:15:00,259.75,260.21,259.55,259.88,5640.0,246.2693,246.7054,246.0797,246.3925,5640.0
2019-12-20 10:20:00,259.79,259.9,259.79,259.84,1325.0,246.3072,246.4115,246.3072,246.3546,1325.0
2019-12-20 10:25:00,259.88,259.96,259.75,259.81,1987.0,246.3925,246.4684,246.2693,246.3262,1987.0
2019-12-20 10:30:00,259.88,260.08,259.67,259.74,2844.0,246.3925,246.5821,246.1934,246.2598,2844.0
2019-12-20 10:35:00,259.55,259.55,259.28,259.28,300.0,246.0797,246.0797,245.8237,245.8237,300.0
2019-12-20 10:40:00,259.43,259.56,259.23,259.36,4707.0,245.9659,246.0891,245.7763,245.8995,4707.0
2019-12-20 10:45:00,259.43,259.43,259.06,259.06,1231.0,245.9659,245.9659,245.6151,245.6151,1231.0
2019-12-20 10:50:00,258.92,259.25,258.85,259.25,7010.0,245.4823,245.7952,245.416,245.7952,7010.0
2019-12-20 10:55:00,259.25,259.51,258.78,258.92,15338.0,245.7952,246.0417,245.3496,245.4823,15338.0
2019-12-20 11:00:00,258.96,259.39,258.78,258.81,12900.0,245.5203,245.928,245.3496,245.3781,12900.0
2019-12-20 11:05:00,258.97,259.05,258.97,259.03,1813.0,245.5298,245.6056,245.5298,245.5866,1813.0
2019-12-20 11:10:00,259.03,259.17,259.0,259.0,2993.0,245.5866,245.7194,245.5582,245.5582,2993.0
2019-12-20 11:15:00,258.94,258.99,258.55,258.55,2764.0,245.5013,245.5487,245.1316,245.1316,2764.0
2019-12-20 11:20:00,258.44,258.5,258.19,258.28,3100.0,245.0273,245.0841,244.7902,244.8756,3100.0
2019-12-20 11:25:00,258.31,258.47,258.27,258.31,1430.0,244.904,245.0557,244.8661,244.904,1430.0
2019-12-20 11:30:00,258.31,258.31,258.29,258.3,500.0,244.904,244.904,244.885,244.8945,500.0
2019-12-20 11:35:00,258.29,258.3,258.07,258.3,3900.0,244.885,244.8945,244.6765,244.8945,3900.0
2019-12-20 11:40:00,258.32,258.45,258.13,258.27,1774.0,244.9135,245.0367,244.7333,244.8661,1774.0
2019-12-20 11:45:00,258.3,258.53,258.3,258.53,500.0,244.8945,245.1126,244.8945,245.1126,500.0
2019-12-20 11:50:00,258.54,258.86,258.54,258.66,1631.0,245.1221,245.4255,245.1221,245.2358,1631.0
2019-12-20 11:55:00,258.55,258.69,258.55,258.57,1004.0,245.1316,245.2643,245.1316,245.1505,1004.0
2019-12-20 12:00:00,258.57,258.57,258.27,258.28,1901.0,245.1505,245.1505,244.8661,244.8756,1901.0
2019-12-20 12:05:00,258.28,258.28,257.8,257.8,2520.0,244.8756,244.8756,244.4205,244.4205,2520.0
2019-12-20 12:10:00,257.81,257.81,257.43,257.45,2500.0,244.43,244.43,244.0697,244.0886,2500.0
2019-12-20 12:15:00,257.63,257.72,257.57,257.66,2688.0,244.2593,244.3446,244.2024,244.2877,2688.0
2019-12-20 12:20:00,257.67,257.89,257.67,257.69,2303.0,244.2972,244.5058,244.2972,244.3162,2303.0
2019-12-20 12:25:00,257.7,257.7,257.61,257.66,1416.0,244.3257,244.3257,244.2403,244.2877,1416.0
2019-12-20 12:30:00,257.61,257.62,257.22,257.39,3954.0,244.2403,244.2498,243.8706,244.0318,3954.0
2019-12-20 12:35:00,257.46,257.46,257.23,257.23,1600.0,244.0981,244.0981,243.8801,243.8801,1600.0
2019-12-20 12:40:00,257.35,257.51,257.31,257.31,2188.0,243.9938,244.1455,243.9559,243.9559,2188.0
2019-12-20 12:45:00,257.51,257.69,257.45,257.58,2394.0,244.1455,244.3162,244.0886,244.2119,2394.0
2019-12-20 12:50:00,257.57,257.65,257.39,257.39,6900.0,244.2024,244.2783,244.0318,244.0318,6900.0
2019-12-20 12:55:00,257.47,257.81,257.47,257.73,3766.0,244.1076,244.43,244.1076,244.3541,3766.0
2019-12-20 13:00:00,257.74,258.14,257.69,258.06,3337.0,244.3636,244.7428,244.3162,244.667,3337.0
2019-12-20 13:05:00,258.06,258.25,258.06,258.22,600.0,244.667,244.8471,244.667,244.8187,600.0
2019-12-20 13:10:00,258.26,258.31,258.14,258.18,2316.0,244.8566,244.904,244.7428,244.7808,2316.0
2019-12-20 13:15:00,258.16,258.69,258.13,258.65,5261.0,244.7618,245.2643,244.7333,245.2264,5261.0
2019-12-20 13:20:00,258.69,258.85,258.69,258.74,2001.0,245.2643,245.416,245.2643,245.3117,2001.0
2019-12-20 13:25:00,258.7,258.71,258.36,258.54,1102.0,245.2738,245.2832,244.9514,245.1221,1102.0
2019-12-20 13:30:00,258.63,258.63,258.11,258.5,6913.0,245.2074,245.2074,244.7144,245.0841,6913.0
2019-12-20 13:35:00,258.57,259.13,258.57,259.03,3700.0,245.1505,245.6815,245.1505,245.5866,3700.0
2019-12-20 13:40:00,259.09,259.17,258.88,258.9,2800.0,245.6435,245.7194,245.4444,245.4634,2800.0
2019-12-20 13:45:00,258.81,258.81,258.6,258.65,1402.0,245.3781,245.3781,245.179,245.2264,1402.0
2019-12-20 13:50:00,258.71,258.72,258.54,258.54,913.0,245.2832,245.2927,245.1221,245.1221,913.0
2019-12-20 13:55:00,258.95,258.95,258.75,258.75,1010.0,245.5108,245.5108,245.3212,245.3212,1010.0
2019-12-20 14:00:00,258.75,258.85,258.74,258.83,1331.0,245.3212,245.416,245.3117,245.397,1331.0
2019-12-20 14:05:00,258.96,259.14,258.8,258.91,4174.0,245.5203,245.6909,245.3686,245.4729,4174.0
2019-12-20 14:10:00,259.0,259.12,258.79,259.12,7190.0,245.5582,245.672,245.3591,245.672,7190.0
2019-12-20 14:15:00,259.12,259.45,258.9,259.32,18121.0,245.672,245.9848,245.4634,245.8616,18121.0
2019-12-20 14:20:00,259.29,259.29,259.13,259.13,2401.0,245.8331,245.8331,245.6815,245.6815,2401.0
2019-12-20 14:25:00,259.12,259.12,258.89,258.89,400.0,245.672,245.672,245.4539,245.4539,400.0
2019-12-20 14:30:00,258.96,258.97,258.84,258.86,601.0,245.5203,245.5298,245.4065,245.4255,601.0
2019-12-20 14:35:00,258.8,259.05,258.8,259.05,600.0,245.3686,245.6056,245.3686,245.6056,600.0
2019-12-20 14:40:00,258.99,258.99,258.84,258.84,1008.0,245.5487,245.5487,245.4065,245.4065,1008.0
2019-12-20 14:45:00,258.95,259.38,258.95,259.38,2739.0,245.5108,245.9185,245.5108,245.9185,2739.0
2019-12-20 14:50:00,259.42,259.51,259.31,259.31,3294.0,245.9564,246.0417,245.8521,245.8521,3294.0
2019-12-20 14:55:00,259.17,259.28,259.1,259.16,6197.0,245.7194,245.8237,245.653,245.7099,6197.0
2019-12-20 15:00:00,259.09,259.1,259.09,259.1,200.0,245.6435,245.653,245.6435,245.653,200.0
2019-12-20 15:05:00,259.07,259.11,258.97,259.01,754.0,245.6246,245.6625,245.5298,245.5677,754.0
2019-12-20 15:10:00,259.01,259.1,258.91,258.93,5865.0,245.5677,245.653,245.4729,245.4918,5865.0
2019-12-20 15:15:00,258.93,259.31,258.89,259.31,8928.0,245.4918,245.8521,245.4539,245.8521,8928.0
2019-12-20 15:20:00,259.26,259.34,259.1,259.17,3221.0,245.8047,245.8806,245.653,245.7194,3221.0
2019-12-20 15:25:00,259.28,259.31,259.14,259.14,3294.0,245.8237,245.8521,245.6909,245.6909,3294.0
2019-12-20 15:30:00,259.14,259.24,259.03,259.09,3257.0,245.6909,245.7857,245.5866,245.6435,3257.0
2019-12-20 15:35:00,259.12,259.25,258.92,258.92,5108.0,245.672,245.7952,245.4823,245.4823,5108.0
2019-12-20 15:40:00,258.91,259.08,258.88,258.88,4314.0,245.4729,245.634,245.4444,245.4444,4314.0
2019-12-20 15:45:00,258.9,259.05,258.69,259.05,3936.0,245.4634,245.6056,245.2643,245.6056,3936.0
2019-12-20 15:50:00,259.17,259.48,258.95,259.43,8577.0,245.7194,246.0133,245.5108,245.9659,8577.0
2019-12-20 15:55:00,259.49,259.58,258.85,259.04,59681.0,246.0228,246.1081,245.416,245.5961,59681.0
2019-12-23 09:30:00,261.72,261.86,260.85,261.85,7617.0,248.137,248.2698,247.3122,248.2603,7617.0
2019-12-23 09:35:00,261.07,262.8,261.07,262.57,2947.0,247.5208,249.161,247.5208,248.9429,2947.0
2019-12-23 09:40:00,262.77,264.83,262.77,264.63,6290.0,249.1325,251.0856,249.1325,250.896,6290.0
2019-12-23 09:45:00,264.67,266.28,264.28,264.28,3559.0,250.9339,252.4604,250.5642,250.5642,3559.0
2019-12-23 09:50:00,264.93,264.93,262.58,263.08,6209.0,251.1804,251.1804,248.9524,249.4264,6209.0
2019-12-23 09:55:00,263.46,263.46,262.1,262.41,4660.0,249.7867,249.7867,248.4973,248.7912,4660.0
2019-12-23 10:00:00,262.33,262.33,261.87,261.95,1240.0,248.7154,248.7154,248.2792,248.3551,1240.0
2019-12-23 10:05:00,261.86,262.09,261.75,261.81,1425.0,248.2698,248.4878,248.1655,248.2224,1425.0
2019-12-23 10:10:00,262.04,262.29,261.88,261.88,2068.0,248.4404,248.6774,248.2887,248.2887,2068.0
2019-12-23 10:15:00,261.84,262.09,261.54,262.09,1448.0,248.2508,248.4878,247.9664,248.4878,1448.0
2019-12-23 10:20:00,262.08,262.35,261.7,262.11,1300.0,248.4783,248.7343,248.1181,248.5068,1300.0
2019-12-23 10:25:00,261.91,261.91,261.61,261.63,1851.0,248.3172,248.3172,248.0327,248.0517,1851.0
2019-12-23 10:30:00,261.63,262.12,261.61,262.01,2370.0,248.0517,248.5163,248.0327,248.412,2370.0
2019-12-23 10:35:00,262.07,262.07,261.67,261.73,1655.0,248.4689,248.4689,248.0896,248.1465,1655.0
2019-12-23 10:40:00,261.81,262.08,261.65,261.65,1701.0,248.2224,248.4783,248.0707,248.0707,1701.0
2019-12-23 10:45:00,261.6,261.6,260.93,260.93,812.0,248.0233,248.0233,247.388,247.388,812.0
2019-12-23 10:50:00,261.01,261.41,261.01,261.41,300.0,247.4639,247.8431,247.4639,247.8431,300.0
2019-12-23 10:55:00,261.55,261.55,261.3,261.38,2121.0,247.9759,247.9759,247.7388,247.8147,2121.0
2019-12-23 11:00:00,261.38,261.39,261.05,261.05,615.0,247.8147,247.8242,247.5018,247.5018,615.0
2019-12-23 11:05:00,261.24,261.35,260.87,260.87,1339.0,247.6819,247.7862,247.3311,247.3311,1339.0
2019-12-23 11:10:00,260.84,260.84,260.74,260.81,324.0,247.3027,247.3027,247.2079,247.2743,324.0
2019-12-23 11:15:00,260.85,260.85,260.36,260.47,1440.0,247.3122,247.3122,246.8476,246.9519,1440.0
2019-12-23 11:20:00,260.55,260.55,260.49,260.49,300.0,247.0278,247.0278,246.9709,246.9709,300.0
2019-12-23 11:25:00,260.46,260.47,260.35,260.35,300.0,246.9424,246.9519,246.8381,246.8381,300.0
2019-12-23 11:30:00,260.26,260.93,260.26,260.93,700.0,246.7528,247.388,246.7528,247.388,700.0
2019-12-23 11:35:00,260.85,260.85,260.74,260.74,200.0,247.3122,247.3122,247.2079,247.2079,200.0
2019-12-23 11:40:00,260.88,260.88,260.59,260.59,1200.0,247.3406,247.3406,247.0657,247.0657,1200.0
2019-12-23 11:45:00,260.58,260.6,260.49,260.6,1009.0,247.0562,247.0752,246.9709,247.0752,1009.0
2019-12-23 11:50:00,260.5,260.78,260.5,260.78,507.0,246.9803,247.2458,246.9803,247.2458,507.0
2019-12-23 11:55:00,260.64,260.82,260.64,260.82,600.0,247.1131,247.2837,247.1131,247.2837,600.0
2019-12-23 12:00:00,260.74,260.74,260.2,260.2,3083.0,247.2079,247.2079,246.6959,246.6959,3083.0
2019-12-23 12:05:00,260.1,260.13,259.88,260.1,1005.0,246.6011,246.6296,246.3925,246.6011,1005.0
2019-12-23 12:10:00,260.21,260.34,260.18,260.18,1000.0,246.7054,246.8287,246.677,246.677,1000.0
2019-12-23 12:15:00,260.24,260.24,260.24,260.24,783.0,246.7338,246.7338,246.7338,246.7338,783.0
2019-12-23 12:20:00,260.25,260.26,260.07,260.07,780.0,246.7433,246.7528,246.5727,246.5727,780.0
2019-12-23 12:25:00,260.08,260.11,259.88,259.88,1489.0,246.5821,246.6106,246.3925,246.3925,1489.0
2019-12-23 12:30:00,259.88,259.88,259.88,259.88,0.0,246.3925,246.3925,246.3925,246.3925,0.0
2019-12-23 12:35:00,259.78,259.78,259.66,259.67,400.0,246.2977,246.2977,246.1839,246.1934,400.0
2019-12-23 12:40:00,259.8,260.02,259.76,259.76,700.0,246.3167,246.5253,246.2788,246.2788,700.0
2019-12-23 12:45:00,259.78,259.78,259.67,259.68,1093.0,246.2977,246.2977,246.1934,246.2029,1093.0
2019-12-23 12:50:00,259.68,259.68,259.63,259.63,200.0,246.2029,246.2029,246.1555,246.1555,200.0
2019-12-23 12:55:00,259.61,259.61,259.4,259.44,898.0,246.1365,246.1365,245.9374,245.9754,898.0
2019-12-23 13:00:00,259.47,259.47,259.29,259.35,711.0,246.0038,246.0038,245.8331,245.89,711.0
2019-12-23 13:05:00,259.35,259.35,259.35,259.35,0.0,245.89,245.89,245.89,245.89,0.0
2019-12-23 13:10:00,259.53,259.67,259.46,259.54,1126.0,246.0607,246.1934,245.9943,246.0702,1126.0
2019-12-23 13:15:00,259.55,259.61,259.55,259.61,1095.0,246.0797,246.1365,246.0797,246.1365,1095.0
2019-12-23 13:20:00,259.52,259.52,259.51,259.51,700.0,246.0512,246.0512,246.0417,246.0417,700.0
2019-12-23 13:25:00,259.64,259.64,259.51,259.57,628.0,246.165,246.165,246.0417,246.0986,628.0
2019-12-23 13:30:00,259.58,259.91,259.58,259.84,2730.0,246.1081,246.421,246.1081,246.3546,2730.0
2019-12-23 13:35:00,259.76,259.76,259.44,259.5,1011.0,246.2788,246.2788,245.9754,246.0322,1011.0
2019-12-23 13:40:00,259.55,259.56,259.33,259.33,1396.0,246.0797,246.0891,245.8711,245.8711,1396.0
2019-12-23 13:45:00,259.42,259.64,259.42,259.62,1187.0,245.9564,246.165,245.9564,246.146,1187.0
2019-12-23 13:50:00,259.6,259.67,259.47,259.62,1185.0,246.1271,246.1934,246.0038,246.146,1185.0
2019-12-23 13:55:00,259.63,259.67,259.6,259.61,769.0,246.1555,246.1934,246.1271,246.1365,769.0
2019-12-23 14:00:00,259.75,260.03,259.75,259.82,1201.0,246.2693,246.5347,246.2693,246.3356,1201.0
2019-12-23 14:05:00,259.67,259.67,259.67,259.67,100.0,246.1934,246.1934,246.1934,246.1934,100.0
2019-12-23 14:10:00,259.74,259.89,259.5,259.5,5011.0,246.2598,246.402,246.0322,246.0322,5011.0
2019-12-23 14:15:00,259.51,259.51,259.24,259.24,1346.0,246.0417,246.0417,245.7857,245.7857,1346.0
2019-12-23 14:20:00,259.2,259.2,259.2,259.2,100.0,245.7478,245.7478,245.7478,245.7478,100.0
2019-12-23 14:25:00,259.17,259.19,259.12,259.14,950.0,245.7194,245.7383,245.672,245.6909,950.0
2019-12-23 14:30:00,259.16,259.16,259.07,259.08,541.0,245.7099,245.7099,245.6246,245.634,541.0
2019-12-23 14:35:00,259.24,259.25,259.24,259.25,300.0,245.7857,245.7952,245.7857,245.7952,300.0
2019-12-23 14:40:00,259.28,259.28,258.97,259.03,1136.0,245.8237,245.8237,245.5298,245.5866,1136.0
2019-12-23 14:45:00,258.99,258.99,258.82,258.82,500.0,245.5487,245.5487,245.3875,245.3875,500.0
2019-12-23 14:50:00,258.89,259.07,258.82,258.95,1519.0,245.4539,245.6246,245.3875,245.5108,1519.0
2019-12-23 14:55:00,258.85,258.85,258.75,258.85,1363.0,245.416,245.416,245.3212,245.416,1363.0
2019-12-23 15:00:00,258.93,258.94,258.77,258.93,500.0,245.4918,245.5013,245.3401,245.4918,500.0
2019-12-23 15:05:00,258.84,258.98,258.72,258.8,2529.0,245.4065,245.5392,245.2927,245.3686,2529.0
2019-12-23 15:10:00,258.79,258.94,258.72,258.88,1904.0,245.3591,245.5013,245.2927,245.4444,1904.0
2019-12-23 15:15:00,258.98,259.04,258.74,258.79,1487.0,245.5392,245.5961,245.3117,245.3591,1487.0
2019-12-23 15:20:00,258.75,258.91,258.75,258.85,913.0,245.3212,245.4729,245.3212,245.416,913.0
2019-12-23 15:25:00,258.84,258.84,258.76,258.82,803.0,245.4065,245.4065,245.3307,245.3875,803.0
2019-12-23 15:30:00,258.8,258.8,258.67,258.67,2308.0,245.3686,245.3686,245.2453,245.2453,2308.0
2019-12-23 15:35:00,258.67,258.68,258.58,258.59,1204.0,245.2453,245.2548,245.16,245.1695,1204.0
2019-12-23 15:40:00,258.56,258.62,258.48,258.48,1500.0,245.141,245.1979,245.0652,245.0652,1500.0
2019-12-23 15:45:00,258.63,258.66,258.44,258.47,2802.0,245.2074,245.2358,245.0273,245.0557,2802.0
2019-12-23 15:50:00,258.61,258.61,258.21,258.36,6699.0,245.1884,245.1884,244.8092,244.9514,6699.0
2019-12-23 15:55:00,258.36,258.91,258.22,258.72,29798.0,244.9514,245.4729,244.8187,245.2927,29798.0
2019-12-24 09:30:00,258.54,258.54,258.54,258.54,1484.0,245.1221,245.1221,245.1221,245.1221,1484.0
2019-12-24 09:35:00,258.79,260.02,257.54,257.54,1001.0,245.3591,246.5253,244.174,244.174,1001.0
2019-12-24 09:40:00,257.93,258.21,257.88,258.1,1300.0,244.5437,244.8092,244.4963,244.7049,1300.0
2019-12-24 09:45:00,258.22,258.55,257.77,258.01,1828.0,244.8187,245.1316,244.392,244.6196,1828.0
2019-12-24 09:50:00,258.17,258.21,257.87,258.02,1520.0,244.7713,244.8092,244.4868,244.6291,1520.0
2019-12-24 09:55:00,257.77,258.39,257.77,258.39,1377.0,244.392,244.9799,244.392,244.9799,1377.0
2019-12-24 10:00:00,258.71,258.89,258.71,258.89,200.0,245.2832,245.4539,245.2832,245.4539,200.0
2019-12-24 10:05:00,258.89,258.89,258.89,258.89,0.0,245.4539,245.4539,245.4539,245.4539,0.0
2019-12-24 10:10:00,258.89,258.89,258.89,258.89,0.0,245.4539,245.4539,245.4539,245.4539,0.0
2019-12-24 10:15:00,259.4,259.4,259.06,259.12,738.0,245.9374,245.9374,245.6151,245.672,738.0
2019-12-24 10:20:00,259.12,259.21,258.96,258.96,300.0,245.672,245.7573,245.5203,245.5203,300.0
2019-12-24 10:25:00,259.36,259.45,259.36,259.4,600.0,245.8995,245.9848,245.8995,245.9374,600.0
2019-12-24 10:30:00,259.64,259.97,259.63,259.63,2524.0,246.165,246.4779,246.1555,246.1555,2524.0
2019-12-24 10:35:00,259.64,259.88,259.63,259.64,1855.0,246.165,246.3925,246.1555,246.165,1855.0
2019-12-24 10:40:00,259.55,259.81,259.55,259.65,1609.0,246.0797,246.3262,246.0797,246.1745,1609.0
2019-12-24 10:45:00,259.68,259.79,259.6,259.68,1108.0,246.2029,246.3072,246.1271,246.2029,1108.0
2019-12-24 10:50:00,259.76,259.8,259.76,259.8,681.0,246.2788,246.3167,246.2788,246.3167,681.0
2019-12-24 10:55:00,259.82,259.91,259.75,259.75,501.0,246.3356,246.421,246.2693,246.2693,501.0
2019-12-24 11:00:00,259.9,259.9,259.72,259.72,607.0,246.4115,246.4115,246.2408,246.2408,607.0
2019-12-24 11:05:00,259.89,260.17,259.89,260.12,400.0,246.402,246.6675,246.402,246.6201,400.0
2019-12-24 11:10:00,260.27,260.41,260.27,260.4,600.0,246.7623,246.895,246.7623,246.8855,600.0
2019-12-24 11:15:00,260.28,260.29,260.06,260.06,1000.0,246.7718,246.7812,246.5632,246.5632,1000.0
2019-12-24 11:20:00,260.11,260.11,259.97,259.97,300.0,246.6106,246.6106,246.4779,246.4779,300.0
2019-12-24 11:25:00,259.94,260.13,259.93,260.13,200.0,246.4494,246.6296,246.4399,246.6296,200.0
2019-12-24 11:30:00,260.46,260.65,260.33,260.48,988.0,246.9424,247.1226,246.8192,246.9614,988.0
2019-12-24 11:35:00,260.88,260.9,260.88,260.9,200.0,247.3406,247.3596,247.3406,247.3596,200.0
2019-12-24 11:40:00,260.75,261.19,260.75,260.97,1600.0,247.2174,247.6345,247.2174,247.426,1600.0
2019-12-24 11:45:00,260.76,261.01,260.76,260.88,300.0,247.2269,247.4639,247.2269,247.3406,300.0
2019-12-24 11:50:00,260.77,260.94,260.69,260.94,600.0,247.2363,247.3975,247.1605,247.3975,600.0
2019-12-24 11:55:00,260.93,261.12,260.68,260.68,600.0,247.388,247.5682,247.151,247.151,600.0
2019-12-24 12:00:00,260.45,260.66,260.45,260.65,1520.0,246.9329,247.132,246.9329,247.1226,1520.0
2019-12-24 12:05:00,260.68,260.68,260.43,260.48,1722.0,247.151,247.151,246.914,246.9614,1722.0
2019-12-24 12:10:00,260.43,260.47,260.43,260.47,200.0,246.914,246.9519,246.914,246.9519,200.0
2019-12-24 12:15:00,260.43,260.63,260.43,260.63,200.0,246.914,247.1036,246.914,247.1036,200.0
2019-12-24 12:20:00,260.6,260.6,260.44,260.59,600.0,247.0752,247.0752,246.9235,247.0657,600.0
2019-12-24 12:25:00,260.63,260.79,260.63,260.79,500.0,247.1036,247.2553,247.1036,247.2553,500.0
2019-12-24 12:30:00,260.79,260.79,260.79,260.79,0.0,247.2553,247.2553,247.2553,247.2553,0.0
2019-12-24 12:35:00,260.86,260.9,260.74,260.75,635.0,247.3217,247.3596,247.2079,247.2174,635.0
2019-12-24 12:40:00,260.8,260.8,260.52,260.57,301.0,247.2648,247.2648,246.9993,247.0467,301.0
2019-12-24 12:45:00,260.51,260.51,260.38,260.48,711.0,246.9898,246.9898,246.8666,246.9614,711.0
2019-12-24 12:50:00,260.31,260.33,260.27,260.32,1741.0,246.8002,246.8192,246.7623,246.8097,1741.0
2019-12-24 12:55:00,260.34,260.56,260.3,260.56,1186.0,246.8287,247.0372,246.7907,247.0372,1186.0
2019-12-26 09:30:00,260.5,260.56,260.36,260.36,2581.0,246.9803,247.0372,246.8476,246.8476,2581.0
2019-12-26 09:35:00,261.12,262.0,261.12,262.0,1051.0,247.5682,248.4025,247.5682,248.4025,1051.0
2019-12-26 09:40:00,261.74,262.05,261.48,261.55,7953.0,248.156,248.4499,247.9095,247.9759,7953.0
2019-12-26 09:45:00,261.48,261.48,261.1,261.4,4265.0,247.9095,247.9095,247.5492,247.8336,4265.0
2019-12-26 09:50:00,262.2,262.2,262.2,262.2,100.0,248.5921,248.5921,248.5921,248.5921,100.0
2019-12-26 09:55:00,262.17,262.17,261.62,261.62,4454.0,248.5637,248.5637,248.0422,248.0422,4454.0
2019-12-26 10:00:00,261.72,262.01,261.43,261.7,14990.0,248.137,248.412,247.8621,248.1181,14990.0
2019-12-26 10:05:00,261.72,262.85,261.7,262.43,8840.0,248.137,249.2084,248.1181,248.8102,8840.0
2019-12-26 10:10:00,262.43,262.43,262.43,262.43,0.0,248.8102,248.8102,248.8102,248.8102,0.0
2019-12-26 10:15:00,262.43,262.43,262.43,262.43,0.0,248.8102,248.8102,248.8102,248.8102,0.0
2019-12-26 10:20:00,262.02,262.02,261.96,261.96,400.0,248.4215,248.4215,248.3646,248.3646,400.0
2019-12-26 10:25:00,261.97,261.97,261.97,261.97,100.0,248.3741,248.3741,248.3741,248.3741,100.0
2019-12-26 10:30:00,261.72,261.72,261.72,261.72,100.0,248.137,248.137,248.137,248.137,100.0
2019-12-26 10:35:00,261.73,261.73,261.62,261.65,500.0,248.1465,248.1465,248.0422,248.0707,500.0
2019-12-26 10:40:00,261.55,261.55,261.54,261.55,100.0,247.9759,247.9759,247.9664,247.9759,100.0
2019-12-26 10:45:00,261.42,261.43,261.39,261.4,400.0,247.8526,247.8621,247.8242,247.8336,400.0
2019-12-26 10:50:00,261.71,261.71,261.7,261.71,100.0,248.1276,248.1276,248.1181,248.1276,100.0
2019-12-26 10:55:00,261.71,261.71,261.71,261.71,0.0,248.1276,248.1276,248.1276,248.1276,0.0
2019-12-26 11:00:00,261.78,261.78,261.27,261.27,610.0,248.1939,248.1939,247.7104,247.7104,610.0
2019-12-26 11:05:00,261.01,261.2,261.01,261.2,500.0,247.4639,247.644,247.4639,247.644,500.0
2019-12-26 11:10:00,261.01,261.04,261.01,261.04,606.0,247.4639,247.4923,247.4639,247.4923,606.0
2019-12-26 11:15:00,261.22,261.22,261.22,261.22,100.0,247.663,247.663,247.663,247.663,100.0
2019-12-26 11:20:00,261.21,261.21,261.21,261.21,100.0,247.6535,247.6535,247.6535,247.6535,100.0
2019-12-26 11:25:00,261.21,261.21,261.21,261.21,0.0,247.6535,247.6535,247.6535,247.6535,0.0
2019-12-26 11:30:00,260.92,260.92,260.92,260.92,100.0,247.3786,247.3786,247.3786,247.3786,100.0
2019-12-26 11:35:00,260.8,260.8,260.79,260.8,263.0,247.2648,247.2648,247.2553,247.2648,263.0
2019-12-26 11:40:00,260.89,260.9,260.89,260.9,200.0,247.3501,247.3596,247.3501,247.3596,200.0
2019-12-26 11:45:00,260.79,260.79,260.56,260.64,500.0,247.2553,247.2553,247.0372,247.1131,500.0
2019-12-26 11:50:00,260.6,260.75,260.6,260.74,1253.0,247.0752,247.2174,247.0752,247.2079,1253.0
2019-12-26 11:55:00,260.62,260.87,260.62,260.74,400.0,247.0941,247.3311,247.0941,247.2079,400.0
2019-12-26 12:00:00,260.62,260.62,260.56,260.56,200.0,247.0941,247.0941,247.0372,247.0372,200.0
2019-12-26 12:05:00,260.56,260.56,260.56,260.56,0.0,247.0372,247.0372,247.0372,247.0372,0.0
2019-12-26 12:10:00,260.57,260.57,260.18,260.35,599.0,247.0467,247.0467,246.677,246.8381,599.0
2019-12-26 12:15:00,260.35,260.35,260.35,260.35,0.0,246.8381,246.8381,246.8381,246.8381,0.0
2019-12-26 12:20:00,260.33,260.33,260.06,260.1,3354.0,246.8192,246.8192,246.5632,246.6011,3354.0
2019-12-26 12:25:00,259.98,260.45,259.98,260.45,500.0,246.4873,246.9329,246.4873,246.9329,500.0
2019-12-26 12:30:00,260.52,260.52,260.51,260.52,250.0,246.9993,246.9993,246.9898,246.9993,250.0
2019-12-26 12:35:00,260.51,260.57,260.51,260.57,200.0,246.9898,247.0467,246.9898,247.0467,200.0
2019-12-26 12:40:00,260.46,260.58,260.46,260.58,200.0,246.9424,247.0562,246.9424,247.0562,200.0
2019-12-26 12:45:00,260.61,260.61,260.53,260.53,271.0,247.0846,247.0846,247.0088,247.0088,271.0
2019-12-26 12:50:00,260.34,260.34,260.31,260.31,200.0,246.8287,246.8287,246.8002,246.8002,200.0
2019-12-26 12:55:00,260.31,260.31,260.31,260.31,0.0,246.8002,246.8002,246.8002,246.8002,0.0
2019-12-26 13:00:00,260.53,260.67,260.52,260.66,562.0,247.0088,247.1415,246.9993,247.132,562.0
2019-12-26 13:05:00,260.66,260.66,260.66,260.66,0.0,247.132,247.132,247.132,247.132,0.0
2019-12-26 13:10:00,260.79,260.81,260.62,260.62,683.0,247.2553,247.2743,247.0941,247.0941,683.0
2019-12-26 13:15:00,260.62,260.62,260.62,260.62,0.0,247.0941,247.0941,247.0941,247.0941,0.0
2019-12-26 13:20:00,260.68,260.68,260.68,260.68,100.0,247.151,247.151,247.151,247.151,100.0
2019-12-26 13:25:00,260.57,260.57,260.57,260.57,100.0,247.0467,247.0467,247.0467,247.0467,100.0
2019-12-26 13:30:00,260.65,260.65,260.4,260.4,435.0,247.1226,247.1226,246.8855,246.8855,435.0
2019-12-26 13:35:00,260.4,260.4,260.4,260.4,0.0,246.8855,246.8855,246.8855,246.8855,0.0
2019-12-26 13:40:00,260.48,260.48,260.4,260.41,400.0,246.9614,246.9614,246.8855,246.895,400.0
2019-12-26 13:45:00,260.45,260.54,260.38,260.5,1400.0,246.9329,247.0183,246.8666,246.9803,1400.0
2019-12-26 13:50:00,260.5,260.5,260.5,260.5,0.0,246.9803,246.9803,246.9803,246.9803,0.0
2019-12-26 13:55:00,260.5,260.5,260.5,260.5,0.0,246.9803,246.9803,246.9803,246.9803,0.0
2019-12-26 14:00:00,260.35,260.35,260.15,260.15,600.0,246.8381,246.8381,246.6485,246.6485,600.0
2019-12-26 14:05:00,260.14,260.26,260.1,260.25,700.0,246.639,246.7528,246.6011,246.7433,700.0
2019-12-26 14:10:00,260.25,260.25,260.25,260.25,0.0,246.7433,246.7433,246.7433,246.7433,0.0
2019-12-26 14:15:00,260.35,260.35,260.35,260.35,100.0,246.8381,246.8381,246.8381,246.8381,100.0
2019-12-26 14:20:00,260.25,260.25,260.14,260.14,300.0,246.7433,246.7433,246.639,246.639,300.0
2019-12-26 14:25:00,260.14,260.16,260.14,260.16,200.0,246.639,246.658,246.639,246.658,200.0
2019-12-26 14:30:00,260.07,260.21,259.9,260.09,2660.0,246.5727,246.7054,246.4115,246.5916,2660.0
2019-12-26 14:35:00,260.09,260.09,260.09,260.09,0.0,246.5916,246.5916,246.5916,246.5916,0.0
2019-12-26 14:40:00,259.77,260.02,259.77,260.02,200.0,246.2882,246.5253,246.2882,246.5253,200.0
2019-12-26 14:45:00,260.02,260.02,260.02,260.02,0.0,246.5253,246.5253,246.5253,246.5253,0.0
2019-12-26 14:50:00,259.9,259.9,259.9,259.9,303.0,246.4115,246.4115,246.4115,246.4115,303.0
2019-12-26 14:55:00,259.89,259.89,259.89,259.89,100.0,246.402,246.402,246.402,246.402,100.0
2019-12-26 15:00:00,259.89,259.89,259.89,259.89,0.0,246.402,246.402,246.402,246.402,0.0
2019-12-26 15:05:00,259.94,259.98,259.83,259.83,739.0,246.4494,246.4873,246.3451,246.3451,739.0
2019-12-26 15:10:00,259.78,259.86,259.78,259.86,200.0,246.2977,246.3736,246.2977,246.3736,200.0
2019-12-26 15:15:00,259.96,259.96,259.65,259.78,1333.0,246.4684,246.4684,246.1745,246.2977,1333.0
2019-12-26 15:20:00,259.78,259.78,259.78,259.78,0.0,246.2977,246.2977,246.2977,246.2977,0.0
2019-12-26 15:25:00,259.78,259.78,259.78,259.78,0.0,246.2977,246.2977,246.2977,246.2977,0.0
2019-12-26 15:30:00,259.88,259.96,259.77,259.77,949.0,246.3925,246.4684,246.2882,246.2882,949.0
2019-12-26 15:35:00,259.84,259.92,259.79,259.79,600.0,246.3546,246.4305,246.3072,246.3072,600.0
2019-12-26 15:40:00,259.86,260.11,259.85,260.11,1000.0,246.3736,246.6106,246.3641,246.6106,1000.0
2019-12-26 15:45:00,260.03,260.18,259.91,260.03,1616.0,246.5347,246.677,246.421,246.5347,1616.0
2019-12-26 15:50:00,260.04,260.3,260.02,260.2,1500.0,246.5442,246.7907,246.5253,246.6959,1500.0
2019-12-26 15:55:00,260.3,260.62,260.15,260.58,9315.0,246.7907,247.0941,246.6485,247.0562,9315.0
2019-12-27 09:30:00,260.9,261.0,259.62,259.62,5175.0,247.3596,247.4544,246.146,246.146,5175.0
2019-12-27 09:35:00,259.34,259.55,259.34,259.5,305.0,245.8806,246.0797,245.8806,246.0322,305.0
2019-12-27 09:40:00,259.79,259.9,259.63,259.9,1270.0,246.3072,246.4115,246.1555,246.4115,1270.0
2019-12-27 09:45:00,259.68,259.83,258.87,258.87,1719.0,246.2029,246.3451,245.4349,245.4349,1719.0
2019-12-27 09:50:00,258.83,259.59,258.83,259.59,1000.0,245.397,246.1176,245.397,246.1176,1000.0
2019-12-27 09:55:00,259.33,259.85,259.33,259.69,318.0,245.8711,246.3641,245.8711,246.2124,318.0
2019-12-27 10:00:00,259.58,259.9,259.51,259.9,1300.0,246.1081,246.4115,246.0417,246.4115,1300.0
2019-12-27 10:05:00,260.6,260.71,260.54,260.59,900.0,247.0752,247.1794,247.0183,247.0657,900.0
2019-12-27 10:10:00,260.75,260.76,260.37,260.59,912.0,247.2174,247.2269,246.8571,247.0657,912.0
2019-12-27 10:15:00,260.59,260.77,260.59,260.77,320.0,247.0657,247.2363,247.0657,247.2363,320.0
2019-12-27 10:20:00,260.6,260.6,260.34,260.34,600.0,247.0752,247.0752,246.8287,246.8287,600.0
2019-12-27 10:25:00,260.6,260.67,260.6,260.67,400.0,247.0752,247.1415,247.0752,247.1415,400.0
2019-12-27 10:30:00,260.57,260.77,260.57,260.61,301.0,247.0467,247.2363,247.0467,247.0846,301.0
2019-12-27 10:35:00,260.6,260.6,260.49,260.49,200.0,247.0752,247.0752,246.9709,246.9709,200.0
2019-12-27 10:40:00,260.48,261.0,260.32,261.0,1804.0,246.9614,247.4544,246.8097,247.4544,1804.0
2019-12-27 10:45:00,260.78,260.78,260.78,260.78,100.0,247.2458,247.2458,247.2458,247.2458,100.0
2019-12-27 10:50:00,260.84,261.27,260.84,261.17,852.0,247.3027,247.7104,247.3027,247.6156,852.0
2019-12-27 10:55:00,260.97,261.09,260.97,261.02,400.0,247.426,247.5397,247.426,247.4734,400.0
2019-12-27 11:00:00,260.98,260.98,260.98,260.98,100.0,247.4354,247.4354,247.4354,247.4354,100.0
2019-12-27 11:05:00,261.03,261.03,260.93,260.94,401.0,247.4828,247.4828,247.388,247.3975,401.0
2019-12-27 11:10:00,260.94,260.94,260.94,260.94,0.0,247.3975,247.3975,247.3975,247.3975,0.0
2019-12-27 11:15:00,260.4,260.44,260.32,260.38,500.0,246.8855,246.9235,246.8097,246.8666,500.0
2019-12-27 11:20:00,260.1,260.17,259.94,260.02,712.0,246.6011,246.6675,246.4494,246.5253,712.0
2019-12-27 11:25:00,260.24,260.24,260.15,260.15,400.0,246.7338,246.7338,246.6485,246.6485,400.0
2019-12-27 11:30:00,260.32,260.32,260.22,260.22,500.0,246.8097,246.8097,246.7149,246.7149,500.0
2019-12-27 11:35:00,260.49,260.49,260.34,260.44,1150.0,246.9709,246.9709,246.8287,246.9235,1150.0
2019-12-27 11:40:00,260.54,260.54,260.36,260.36,600.0,247.0183,247.0183,246.8476,246.8476,600.0
2019-12-27 11:45:00,260.34,260.34,260.24,260.29,600.0,246.8287,246.8287,246.7338,246.7812,600.0
2019-12-27 11:50:00,260.22,260.22,260.04,260.21,500.0,246.7149,246.7149,246.5442,246.7054,500.0
2019-12-27 11:55:00,260.4,260.4,260.4,260.4,100.0,246.8855,246.8855,246.8855,246.8855,100.0
2019-12-27 12:00:00,260.38,260.38,260.15,260.15,700.0,246.8666,246.8666,246.6485,246.6485,700.0
2019-12-27 12:05:00,260.17,260.17,260.0,260.0,506.0,246.6675,246.6675,246.5063,246.5063,506.0
2019-12-27 12:10:00,260.07,260.17,260.07,260.17,401.0,246.5727,246.6675,246.5727,246.6675,401.0
2019-12-27 12:15:00,260.29,260.37,260.29,260.32,700.0,246.7812,246.8571,246.7812,246.8097,700.0
2019-12-27 12:20:00,260.32,260.32,260.09,260.09,802.0,246.8097,246.8097,246.5916,246.5916,802.0
2019-12-27 12:25:00,259.99,260.07,259.99,260.07,200.0,246.4968,246.5727,246.4968,246.5727,200.0
2019-12-27 12:30:00,260.15,260.27,260.03,260.07,590.0,246.6485,246.7623,246.5347,246.5727,590.0
2019-12-27 12:35:00,260.0,260.0,259.99,260.0,890.0,246.5063,246.5063,246.4968,246.5063,890.0
2019-12-27 12:40:00,259.98,260.11,259.9,260.11,1500.0,246.4873,246.6106,246.4115,246.6106,1500.0
2019-12-27 12:45:00,260.13,260.4,260.12,260.31,10905.0,246.6296,246.8855,246.6201,246.8002,10905.0
2019-12-27 12:50:00,260.4,260.55,260.24,260.47,6012.0,246.8855,247.0278,246.7338,246.9519,6012.0
2019-12-27 12:55:00,260.54,260.54,260.54,260.54,149.0,247.0183,247.0183,247.0183,247.0183,149.0
2019-12-27 13:00:00,260.5,260.68,260.4,260.4,1001.0,246.9803,247.151,246.8855,246.8855,1001.0
2019-12-27 13:05:00,260.34,260.34,260.23,260.23,301.0,246.8287,246.8287,246.7244,246.7244,301.0
2019-12-27 13:10:00,260.21,260.21,259.88,259.99,800.0,246.7054,246.7054,246.3925,246.4968,800.0
2019-12-27 13:15:00,260.05,260.14,259.94,259.94,1700.0,246.5537,246.639,246.4494,246.4494,1700.0
2019-12-27 13:20:00,259.95,259.95,259.94,259.94,200.0,246.4589,246.4589,246.4494,246.4494,200.0
2019-12-27 13:25:00,259.91,259.93,259.79,259.93,800.0,246.421,246.4399,246.3072,246.4399,800.0
2019-12-27 13:30:00,259.89,259.89,259.89,259.89,100.0,246.402,246.402,246.402,246.402,100.0
2019-12-27 13:35:00,259.96,259.96,259.84,259.84,554.0,246.4684,246.4684,246.3546,246.3546,554.0
2019-12-27 13:40:00,259.93,260.03,259.93,260.02,515.0,246.4399,246.5347,246.4399,246.5253,515.0
2019-12-27 13:45:00,260.0,260.0,259.91,259.91,411.0,246.5063,246.5063,246.421,246.421,411.0
2019-12-27 13:50:00,259.8,259.8,259.65,259.68,703.0,246.3167,246.3167,246.1745,246.2029,703.0
2019-12-27 13:55:00,259.71,259.76,259.71,259.75,700.0,246.2313,246.2788,246.2313,246.2693,700.0
2019-12-27 14:00:00,259.67,259.68,259.67,259.68,200.0,246.1934,246.2029,246.1934,246.2029,200.0
2019-12-27 14:05:00,259.99,260.09,259.99,260.08,1300.0,246.4968,246.5916,246.4968,246.5821,1300.0
2019-12-27 14:10:00,260.08,260.08,260.08,260.08,0.0,246.5821,246.5821,246.5821,246.5821,0.0
2019-12-27 14:15:00,260.3,260.3,260.29,260.29,295.0,246.7907,246.7907,246.7812,246.7812,295.0
2019-12-27 14:20:00,260.23,260.34,260.23,260.29,500.0,246.7244,246.8287,246.7244,246.7812,500.0
2019-12-27 14:25:00,260.43,260.52,260.38,260.45,400.0,246.914,246.9993,246.8666,246.9329,400.0
2019-12-27 14:30:00,260.5,260.71,260.48,260.71,890.0,246.9803,247.1794,246.9614,247.1794,890.0
2019-12-27 14:35:00,260.77,260.78,260.73,260.73,320.0,247.2363,247.2458,247.1984,247.1984,320.0
2019-12-27 14:40:00,260.79,260.81,260.71,260.71,640.0,247.2553,247.2743,247.1794,247.1794,640.0
2019-12-27 14:45:00,260.63,260.84,260.63,260.77,600.0,247.1036,247.3027,247.1036,247.2363,600.0
2019-12-27 14:50:00,260.77,260.77,260.72,260.72,200.0,247.2363,247.2363,247.1889,247.1889,200.0
2019-12-27 14:55:00,260.73,260.73,260.56,260.56,900.0,247.1984,247.1984,247.0372,247.0372,900.0
2019-12-27 15:00:00,260.59,260.7,260.51,260.51,500.0,247.0657,247.17,246.9898,246.9898,500.0
2019-12-27 15:05:00,260.41,260.48,260.3,260.37,1299.0,246.895,246.9614,246.7907,246.8571,1299.0
2019-12-27 15:10:00,260.32,260.5,260.29,260.46,800.0,246.8097,246.9803,246.7812,246.9424,800.0
2019-12-27 15:15:00,260.38,260.41,260.31,260.41,1290.0,246.8666,246.895,246.8002,246.895,1290.0
2019-12-27 15:20:00,260.57,260.57,260.45,260.45,700.0,247.0467,247.0467,246.9329,246.9329,700.0
2019-12-27 15:25:00,260.5,260.5,260.41,260.43,500.0,246.9803,246.9803,246.895,246.914,500.0
2019-12-27 15:30:00,260.41,260.54,260.41,260.54,822.0,246.895,247.0183,246.895,247.0183,822.0
2019-12-27 15:35:00,260.5,260.59,260.48,260.49,800.0,246.9803,247.0657,246.9614,246.9709,800.0
2019-12-27 15:40:00,260.47,260.47,260.25,260.25,1200.0,246.9519,246.9519,246.7433,246.7433,1200.0
2019-12-27 15:45:00,260.2,260.2,260.0,260.01,1373.0,246.6959,246.6959,246.5063,246.5158,1373.0
2019-12-27 15:50:00,259.84,260.0,259.63,259.97,3297.0,246.3546,246.5063,246.1555,246.4779,3297.0
2019-12-27 15:55:00,259.97,260.15,259.9,259.98,9391.0,246.4779,246.6485,246.4115,246.4873,9391.0
2019-12-30 09:30:00,260.08,261.08,260.0,260.0,3375.0,246.5821,247.5302,246.5063,246.5063,3375.0
2019-12-30 09:35:00,259.58,259.58,258.67,258.67,1300.0,246.1081,246.1081,245.2453,245.2453,1300.0
2019-12-30 09:40:00,258.89,258.89,258.18,258.18,1099.0,245.4539,245.4539,244.7808,244.7808,1099.0
2019-12-30 09:45:00,258.02,258.04,257.65,257.65,2172.0,244.6291,244.648,244.2783,244.2783,2172.0
2019-12-30 09:50:00,257.17,257.44,257.03,257.19,821.0,243.8232,244.0792,243.6904,243.8421,821.0
2019-12-30 09:55:00,257.27,257.68,257.27,257.67,1400.0,243.918,244.3067,243.918,244.2972,1400.0
2019-12-30 10:00:00,257.67,257.67,257.67,257.67,0.0,244.2972,244.2972,244.2972,244.2972,0.0
2019-12-30 10:05:00,257.66,258.05,257.66,257.95,1172.0,244.2877,244.6575,244.2877,244.5627,1172.0
2019-12-30 10:10:00,257.77,258.04,257.09,257.15,3641.0,244.392,244.648,243.7473,243.8042,3641.0
2019-12-30 10:15:00,257.35,257.63,257.01,257.01,2575.0,243.9938,244.2593,243.6715,243.6715,2575.0
2019-12-30 10:20:00,257.18,257.66,257.13,257.66,1300.0,243.8327,244.2877,243.7852,244.2877,1300.0
2019-12-30 10:25:00,257.58,258.04,257.58,258.04,400.0,244.2119,244.648,244.2119,244.648,400.0
2019-12-30 10:30:00,258.06,258.06,257.4,257.4,2101.0,244.667,244.667,244.0412,244.0412,2101.0
2019-12-30 10:35:00,257.32,257.54,257.04,257.54,2201.0,243.9654,244.174,243.6999,244.174,2201.0
2019-12-30 10:40:00,257.51,257.97,257.44,257.97,1100.0,244.1455,244.5817,244.0792,244.5817,1100.0
2019-12-30 10:45:00,257.49,257.84,257.44,257.84,500.0,244.1266,244.4584,244.0792,244.4584,500.0
2019-12-30 10:50:00,257.52,257.7,257.43,257.65,2523.0,244.155,244.3257,244.0697,244.2783,2523.0
2019-12-30 10:55:00,257.68,257.75,257.61,257.74,605.0,244.3067,244.3731,244.2403,244.3636,605.0
2019-12-30 11:00:00,257.7,257.71,257.7,257.7,156.0,244.3257,244.3351,244.3257,244.3257,156.0
2019-12-30 11:05:00,256.84,256.86,256.54,256.57,1730.0,243.5103,243.5293,243.2259,243.2543,1730.0
2019-12-30 11:10:00,256.42,256.68,256.42,256.58,600.0,243.1121,243.3586,243.1121,243.2638,600.0
2019-12-30 11:15:00,256.52,256.58,256.16,256.49,2220.0,243.2069,243.2638,242.8656,243.1785,2220.0
2019-12-30 11:20:00,256.31,256.31,256.26,256.26,200.0,243.0078,243.0078,242.9604,242.9604,200.0
2019-12-30 11:25:00,256.27,256.53,256.27,256.32,700.0,242.9699,243.2164,242.9699,243.0173,700.0
2019-12-30 11:30:00,256.15,256.34,256.12,256.12,437.0,242.8561,243.0362,242.8277,242.8277,437.0
2019-12-30 11:35:00,256.08,256.3,256.03,256.3,500.0,242.7897,242.9983,242.7423,242.9983,500.0
2019-12-30 11:40:00,256.16,256.58,256.14,256.23,3352.0,242.8656,243.2638,242.8466,242.932,3352.0
2019-12-30 11:45:00,256.5,256.59,256.35,256.59,1200.0,243.1879,243.2733,243.0457,243.2733,1200.0
2019-12-30 11:50:00,256.26,256.61,256.26,256.43,400.0,242.9604,243.2922,242.9604,243.1216,400.0
2019-12-30 11:55:00,256.52,256.65,256.41,256.51,1000.0,243.2069,243.3302,243.1026,243.1974,1000.0
2019-12-30 12:00:00,256.42,256.45,256.42,256.44,400.0,243.1121,243.1405,243.1121,243.1311,400.0
2019-12-30 12:05:00,256.36,256.62,256.23,256.62,1690.0,243.0552,243.3017,242.932,243.3017,1690.0
2019-12-30 12:10:00,256.45,256.45,256.44,256.45,100.0,243.1405,243.1405,243.1311,243.1405,100.0
2019-12-30 12:15:00,256.54,256.77,256.54,256.77,400.0,243.2259,243.4439,243.2259,243.4439,400.0
2019-12-30 12:20:00,256.59,256.59,256.58,256.59,100.0,243.2733,243.2733,243.2638,243.2733,100.0
2019-12-30 12:25:00,256.59,256.59,256.59,256.59,0.0,243.2733,243.2733,243.2733,243.2733,0.0
2019-12-30 12:30:00,256.81,256.87,256.67,256.71,3766.0,243.4819,243.5387,243.3491,243.387,3766.0
2019-12-30 12:35:00,256.74,257.04,256.74,257.04,888.0,243.4155,243.6999,243.4155,243.6999,888.0
2019-12-30 12:40:00,257.09,257.16,257.09,257.16,300.0,243.7473,243.8137,243.7473,243.8137,300.0
2019-12-30 12:45:00,257.26,257.5,257.26,257.5,200.0,243.9085,244.136,243.9085,244.136,200.0
2019-12-30 12:50:00,257.32,257.4,257.15,257.15,800.0,243.9654,244.0412,243.8042,243.8042,800.0
2019-12-30 12:55:00,257.03,257.03,256.91,256.91,200.0,243.6904,243.6904,243.5767,243.5767,200.0
2019-12-30 13:00:00,256.92,256.92,256.53,256.55,2770.0,243.5861,243.5861,243.2164,243.2353,2770.0
2019-12-30 13:05:00,256.19,256.21,256.06,256.08,1766.0,242.894,242.913,242.7708,242.7897,1766.0
2019-12-30 13:10:00,256.24,256.41,256.22,256.4,912.0,242.9414,243.1026,242.9225,243.0931,912.0
2019-12-30 13:15:00,256.43,256.54,256.43,256.54,400.0,243.1216,243.2259,243.1216,243.2259,400.0
2019-12-30 13:20:00,256.44,256.44,256.33,256.33,392.0,243.1311,243.1311,243.0268,243.0268,392.0
2019-12-30 13:25:00,256.18,256.35,256.18,256.29,400.0,242.8846,243.0457,242.8846,242.9888,400.0
2019-12-30 13:30:00,256.28,256.28,256.12,256.12,658.0,242.9794,242.9794,242.8277,242.8277,658.0
2019-12-30 13:35:00,256.04,256.29,255.97,256.29,520.0,242.7518,242.9888,242.6855,242.9888,520.0
2019-12-30 13:40:00,256.07,256.07,256.06,256.06,200.0,242.7803,242.7803,242.7708,242.7708,200.0
2019-12-30 13:45:00,256.05,256.08,255.93,256.08,403.0,242.7613,242.7897,242.6475,242.7897,403.0
2019-12-30 13:50:00,256.19,256.36,256.16,256.16,592.0,242.894,243.0552,242.8656,242.8656,592.0
2019-12-30 13:55:00,256.32,256.49,256.13,256.46,2075.0,243.0173,243.1785,242.8371,243.15,2075.0
2019-12-30 14:00:00,256.36,256.36,256.05,256.07,1954.0,243.0552,243.0552,242.7613,242.7803,1954.0
2019-12-30 14:05:00,256.25,256.25,255.96,256.04,4370.0,242.9509,242.9509,242.676,242.7518,4370.0
2019-12-30 14:10:00,256.09,256.16,255.97,256.16,1655.0,242.7992,242.8656,242.6855,242.8656,1655.0
2019-12-30 14:15:00,256.2,256.33,256.04,256.19,2692.0,242.9035,243.0268,242.7518,242.894,2692.0
2019-12-30 14:20:00,256.23,256.23,256.06,256.06,600.0,242.932,242.932,242.7708,242.7708,600.0
2019-12-30 14:25:00,256.06,256.06,256.06,256.06,0.0,242.7708,242.7708,242.7708,242.7708,0.0
2019-12-30 14:30:00,256.19,256.31,256.18,256.31,300.0,242.894,243.0078,242.8846,243.0078,300.0
2019-12-30 14:35:00,256.27,256.27,256.06,256.24,1300.0,242.9699,242.9699,242.7708,242.9414,1300.0
2019-12-30 14:40:00,256.48,256.48,256.48,256.48,100.0,243.169,243.169,243.169,243.169,100.0
2019-12-30 14:45:00,256.49,256.54,256.42,256.54,1152.0,243.1785,243.2259,243.1121,243.2259,1152.0
2019-12-30 14:50:00,256.61,256.66,256.5,256.62,1000.0,243.2922,243.3396,243.1879,243.3017,1000.0
2019-12-30 14:55:00,256.58,256.63,256.41,256.51,1104.0,243.2638,243.3112,243.1026,243.1974,1104.0
2019-12-30 15:00:00,256.52,256.75,256.52,256.75,717.0,243.2069,243.425,243.2069,243.425,717.0
2019-12-30 15:05:00,256.75,256.75,256.75,256.75,0.0,243.425,243.425,243.425,243.425,0.0
2019-12-30 15:10:00,256.97,257.02,256.97,257.02,380.0,243.6336,243.681,243.6336,243.681,380.0
2019-12-30 15:15:00,257.01,257.14,256.96,257.14,300.0,243.6715,243.7947,243.6241,243.7947,300.0
2019-12-30 15:20:00,257.22,257.3,257.15,257.3,710.0,243.8706,243.9464,243.8042,243.9464,710.0
2019-12-30 15:25:00,257.32,257.35,257.16,257.16,740.0,243.9654,243.9938,243.8137,243.8137,740.0
2019-12-30 15:30:00,257.21,257.21,257.19,257.19,300.0,243.8611,243.8611,243.8421,243.8421,300.0
2019-12-30 15:35:00,257.16,257.26,257.16,257.24,620.0,243.8137,243.9085,243.8137,243.8895,620.0
2019-12-30 15:40:00,257.35,257.35,257.09,257.09,1900.0,243.9938,243.9938,243.7473,243.7473,1900.0
2019-12-30 15:45:00,257.2,257.22,257.07,257.22,1174.0,243.8516,243.8706,243.7284,243.8706,1174.0
2019-12-30 15:50:00,257.21,257.21,256.89,257.12,3904.0,243.8611,243.8611,243.5577,243.7758,3904.0
2019-12-30 15:55:00,257.09,257.25,256.69,256.99,9991.0,243.7473,243.899,243.3681,243.6525,9991.0
2019-12-31 09:30:00,256.64,256.64,256.64,256.64,1548.0,243.3207,243.3207,243.3207,243.3207,1548.0
2019-12-31 09:35:00,256.64,256.64,256.64,256.64,0.0,243.3207,243.3207,243.3207,243.3207,0.0
2019-12-31 09:40:00,256.64,256.64,256.64,256.64,0.0,243.3207,243.3207,243.3207,243.3207,0.0
2019-12-31 09:45:00,256.64,256.64,256.64,256.64,0.0,243.3207,243.3207,243.3207,243.3207,0.0
2019-12-31 09:50:00,257.36,257.36,257.2,257.2,700.0,244.0033,244.0033,243.8516,243.8516,700.0
2019-12-31 09:55:00,257.28,257.28,257.2,257.2,500.0,243.9275,243.9275,243.8516,243.8516,500.0
2019-12-31 10:00:00,257.54,257.55,257.47,257.55,400.0,244.174,244.1835,244.1076,244.1835,400.0
2019-12-31 10:05:00,257.37,257.37,257.08,257.36,1000.0,244.0128,244.0128,243.7378,244.0033,1000.0
2019-12-31 10:10:00,257.12,257.18,256.98,257.18,1100.0,243.7758,243.8327,243.643,243.8327,1100.0
2019-12-31 10:15:00,257.06,257.55,257.05,257.42,711.0,243.7189,244.1835,243.7094,244.0602,711.0
2019-12-31 10:20:00,257.71,257.71,257.43,257.45,3066.0,244.3351,244.3351,244.0697,244.0886,3066.0
2019-12-31 10:25:00,257.45,257.45,257.45,257.45,0.0,244.0886,244.0886,244.0886,244.0886,0.0
2019-12-31 10:30:00,257.31,257.31,256.84,256.84,1100.0,243.9559,243.9559,243.5103,243.5103,1100.0
2019-12-31 10:35:00,256.95,257.12,256.94,257.12,730.0,243.6146,243.7758,243.6051,243.7758,730.0
2019-12-31 10:40:00,257.08,257.08,257.08,257.08,100.0,243.7378,243.7378,243.7378,243.7378,100.0
2019-12-31 10:45:00,256.95,256.95,256.94,256.95,150.0,243.6146,243.6146,243.6051,243.6146,150.0
2019-12-31 10:50:00,256.75,256.8,256.72,256.8,600.0,243.425,243.4724,243.3965,243.4724,600.0
2019-12-31 10:55:00,256.95,256.95,256.86,256.86,351.0,243.6146,243.6146,243.5293,243.5293,351.0
2019-12-31 11:00:00,256.82,257.19,256.82,257.19,700.0,243.4913,243.8421,243.4913,243.8421,700.0
2019-12-31 11:05:00,257.22,257.22,257.22,257.22,100.0,243.8706,243.8706,243.8706,243.8706,100.0
2019-12-31 11:10:00,257.26,257.53,257.18,257.18,1893.0,243.9085,244.1645,243.8327,243.8327,1893.0
2019-12-31 11:15:00,257.27,257.27,257.17,257.17,200.0,243.918,243.918,243.8232,243.8232,200.0
2019-12-31 11:20:00,257.51,257.51,257.51,257.51,200.0,244.1455,244.1455,244.1455,244.1455,200.0
2019-12-31 11:25:00,257.89,257.89,257.67,257.68,700.0,244.5058,244.5058,244.2972,244.3067,700.0
2019-12-31 11:30:00,257.68,257.68,257.49,257.49,900.0,244.3067,244.3067,244.1266,244.1266,900.0
2019-12-31 11:35:00,257.49,257.5,257.38,257.38,600.0,244.1266,244.136,244.0223,244.0223,600.0
2019-12-31 11:40:00,257.34,257.34,257.0,257.04,1600.0,243.9843,243.9843,243.662,243.6999,1600.0
2019-12-31 11:45:00,257.22,257.32,257.16,257.16,500.0,243.8706,243.9654,243.8137,243.8137,500.0
2019-12-31 11:50:00,257.23,257.37,257.06,257.08,1600.0,243.8801,244.0128,243.7189,243.7378,1600.0
2019-12-31 11:55:00,256.93,257.03,256.85,256.86,1400.0,243.5956,243.6904,243.5198,243.5293,1400.0
2019-12-31 12:00:00,256.86,257.07,256.83,257.07,1204.0,243.5293,243.7284,243.5008,243.7284,1204.0
2019-12-31 12:05:00,257.22,257.3,257.19,257.19,300.0,243.8706,243.9464,243.8421,243.8421,300.0
2019-12-31 12:10:00,257.19,257.19,257.19,257.19,0.0,243.8421,243.8421,243.8421,243.8421,0.0
2019-12-31 12:15:00,257.69,257.69,257.69,257.69,100.0,244.3162,244.3162,244.3162,244.3162,100.0
2019-12-31 12:20:00,257.59,257.73,257.54,257.54,726.0,244.2214,244.3541,244.174,244.174,726.0
2019-12-31 12:25:00,257.6,257.68,257.47,257.68,500.0,244.2309,244.3067,244.1076,244.3067,500.0
2019-12-31 12:30:00,257.66,257.66,257.66,257.66,100.0,244.2877,244.2877,244.2877,244.2877,100.0
2019-12-31 12:35:00,257.72,257.74,257.63,257.7,800.0,244.3446,244.3636,244.2593,244.3257,800.0
2019-12-31 12:40:00,257.74,257.83,257.74,257.83,300.0,244.3636,244.4489,244.3636,244.4489,300.0
2019-12-31 12:45:00,257.8,257.8,257.73,257.73,300.0,244.4205,244.4205,244.3541,244.3541,300.0
2019-12-31 12:50:00,257.79,257.79,257.65,257.68,1239.0,244.411,244.411,244.2783,244.3067,1239.0
2019-12-31 12:55:00,257.82,257.83,257.82,257.83,570.0,244.4394,244.4489,244.4394,244.4489,570.0
2019-12-31 13:00:00,257.87,257.98,257.87,257.91,480.0,244.4868,244.5911,244.4868,244.5248,480.0
2019-12-31 13:05:00,257.84,257.87,257.72,257.76,1020.0,244.4584,244.4868,244.3446,244.3826,1020.0
2019-12-31 13:10:00,257.74,257.92,257.74,257.92,400.0,244.3636,244.5342,244.3636,244.5342,400.0
2019-12-31 13:15:00,257.79,257.89,257.78,257.8,500.0,244.411,244.5058,244.4015,244.4205,500.0
2019-12-31 13:20:00,257.73,257.77,257.73,257.74,716.0,244.3541,244.392,244.3541,244.3636,716.0
2019-12-31 13:25:00,257.78,258.12,257.78,258.06,604.0,244.4015,244.7239,244.4015,244.667,604.0
2019-12-31 13:30:00,257.92,258.01,257.92,258.01,1101.0,244.5342,244.6196,244.5342,244.6196,1101.0
2019-12-31 13:35:00,258.13,258.17,258.05,258.12,952.0,244.7333,244.7713,244.6575,244.7239,952.0
2019-12-31 13:40:00,258.16,258.2,258.15,258.15,1410.0,244.7618,244.7997,244.7523,244.7523,1410.0
2019-12-31 13:45:00,258.13,258.22,257.97,257.97,1119.0,244.7333,244.8187,244.5817,244.5817,1119.0
2019-12-31 13:50:00,257.91,258.02,257.88,258.02,500.0,244.5248,244.6291,244.4963,244.6291,500.0
2019-12-31 13:55:00,258.09,258.13,258.03,258.09,2018.0,244.6954,244.7333,244.6385,244.6954,2018.0
2019-12-31 14:00:00,258.17,258.17,258.07,258.07,300.0,244.7713,244.7713,244.6765,244.6765,300.0
2019-12-31 14:05:00,258.17,258.25,258.17,258.25,432.0,244.7713,244.8471,244.7713,244.8471,432.0
2019-12-31 14:10:00,258.26,258.27,258.22,258.27,700.0,244.8566,244.8661,244.8187,244.8661,700.0
2019-12-31 14:15:00,258.25,258.26,258.22,258.26,500.0,244.8471,244.8566,244.8187,244.8566,500.0
2019-12-31 14:20:00,258.5,258.63,258.47,258.48,800.0,245.0841,245.2074,245.0557,245.0652,800.0
2019-12-31 14:25:00,258.43,258.59,258.43,258.59,698.0,245.0178,245.1695,245.0178,245.1695,698.0
2019-12-31 14:30:00,258.55,258.56,258.31,258.31,1500.0,245.1316,245.141,244.904,244.904,1500.0
2019-12-31 14:35:00,258.26,258.26,258.0,258.0,500.0,244.8566,244.8566,244.6101,244.6101,500.0
2019-12-31 14:40:00,257.99,258.05,257.78,257.78,972.0,244.6006,244.6575,244.4015,244.4015,972.0
2019-12-31 14:45:00,257.76,258.04,257.74,257.91,1100.0,244.3826,244.648,244.3636,244.5248,1100.0
2019-12-31 14:50:00,257.82,257.82,257.5,257.72,701.0,244.4394,244.4394,244.136,244.3446,701.0
2019-12-31 14:55:00,257.58,257.65,257.41,257.65,800.0,244.2119,244.2783,244.0507,244.2783,800.0
2019-12-31 15:00:00,257.56,257.75,257.42,257.75,1196.0,244.1929,244.3731,244.0602,244.3731,1196.0
2019-12-31 15:05:00,257.75,257.75,257.73,257.74,200.0,244.3731,244.3731,244.3541,244.3636,200.0
2019-12-31 15:10:00,257.78,257.88,257.75,257.87,600.0,244.4015,244.4963,244.3731,244.4868,600.0
2019-12-31 15:15:00,257.79,257.79,257.7,257.79,800.0,244.411,244.411,244.3257,244.411,800.0
2019-12-31 15:20:00,257.92,257.92,257.8,257.8,600.0,244.5342,244.5342,244.4205,244.4205,600.0
2019-12-31 15:25:00,257.85,257.92,257.82,257.88,830.0,244.4679,244.5342,244.4394,244.4963,830.0
2019-12-31 15:30:00,257.84,257.99,257.84,257.99,928.0,244.4584,244.6006,244.4584,244.6006,928.0
2019-12-31 15:35:00,258.03,258.06,257.91,258.05,800.0,244.6385,244.667,244.5248,244.6575,800.0
2019-12-31 15:40:00,258.19,258.21,258.14,258.17,1506.0,244.7902,244.8092,244.7428,244.7713,1506.0
2019-12-31 15:45:00,258.18,258.21,258.11,258.13,2600.0,244.7808,244.8092,244.7144,244.7333,2600.0
2019-12-31 15:50:00,258.18,258.2,257.9,258.2,2500.0,244.7808,244.7997,244.5153,244.7997,2500.0
2019-12-31 15:55:00,258.2,258.47,257.74,258.18,16173.0,244.7997,245.0557,244.3636,244.7808,16173.0
2020-01-02 09:30:00,260.09,261.07,259.74,260.56,7525.0,246.5916,247.5208,246.2598,247.0372,7525.0
2020-01-02 09:35:00,260.54,261.34,260.19,260.95,1444.0,247.0183,247.7768,246.6864,247.407,1444.0
2020-01-02 09:40:00,261.03,261.92,260.27,261.92,4139.0,247.4828,248.3267,246.7623,248.3267,4139.0
2020-01-02 09:45:00,261.66,261.95,261.36,261.68,4361.0,248.0801,248.3551,247.7957,248.0991,4361.0
2020-01-02 09:50:00,261.84,262.35,261.83,261.93,5316.0,248.2508,248.7343,248.2413,248.3361,5316.0
2020-01-02 09:55:00,261.83,262.02,261.36,261.39,5550.0,248.2413,248.4215,247.7957,247.8242,5550.0
2020-01-02 10:00:00,261.6,261.62,261.35,261.56,7756.0,248.0233,248.0422,247.7862,247.9853,7756.0
2020-01-02 10:05:00,261.72,261.74,261.48,261.72,5200.0,248.137,248.156,247.9095,248.137,5200.0
2020-01-02 10:10:00,261.53,261.74,261.2,261.5,2811.0,247.9569,248.156,247.644,247.9284,2811.0
2020-01-02 10:15:00,261.37,262.25,261.28,261.48,9700.0,247.8052,248.6395,247.7199,247.9095,9700.0
2020-01-02 10:20:00,261.33,262.03,261.29,261.73,8095.0,247.7673,248.4309,247.7293,248.1465,8095.0
2020-01-02 10:25:00,261.61,262.26,261.61,262.05,4316.0,248.0327,248.649,248.0327,248.4499,4316.0
2020-01-02 10:30:00,262.05,262.55,262.05,262.55,2602.0,248.4499,248.924,248.4499,248.924,2602.0
2020-01-02 10:35:00,262.43,262.56,262.27,262.49,1586.0,248.8102,248.9334,248.6585,248.8671,1586.0
2020-01-02 10:40:00,262.49,262.49,262.23,262.41,1900.0,248.8671,248.8671,248.6206,248.7912,1900.0
2020-01-02 10:45:00,262.55,262.78,261.85,261.85,3244.0,248.924,249.142,248.2603,248.2603,3244.0
2020-01-02 10:50:00,261.9,262.49,261.76,262.17,6342.0,248.3077,248.8671,248.175,248.5637,6342.0
2020-01-02 10:55:00,262.33,263.49,262.21,263.07,19560.0,248.7154,249.8152,248.6016,249.417,19560.0
2020-01-02 11:00:00,263.23,263.67,263.09,263.67,4809.0,249.5687,249.9858,249.4359,249.9858,4809.0
2020-01-02 11:05:00,263.67,263.9,263.67,263.9,1200.0,249.9858,250.2039,249.9858,250.2039,1200.0
2020-01-02 11:10:00,263.81,263.95,263.77,263.93,3131.0,250.1186,250.2513,250.0806,250.2323,3131.0
2020-01-02 11:15:00,263.84,263.89,263.46,263.46,9096.0,250.147,250.1944,249.7867,249.7867,9096.0
2020-01-02 11:20:00,263.35,263.49,263.35,263.36,1000.0,249.6824,249.8152,249.6824,249.6919,1000.0
2020-01-02 11:25:00,263.36,263.49,262.81,263.1,6428.0,249.6919,249.8152,249.1705,249.4454,6428.0
2020-01-02 11:30:00,262.92,263.03,262.0,262.23,5692.0,249.2748,249.379,248.4025,248.6206,5692.0
2020-01-02 11:35:00,262.09,262.48,261.83,262.48,3800.0,248.4878,248.8576,248.2413,248.8576,3800.0
2020-01-02 11:40:00,262.6,262.6,262.1,262.1,4900.0,248.9714,248.9714,248.4973,248.4973,4900.0
2020-01-02 11:45:00,262.07,262.38,262.06,262.29,1800.0,248.4689,248.7628,248.4594,248.6774,1800.0
2020-01-02 11:50:00,262.37,262.63,262.29,262.41,3457.0,248.7533,248.9998,248.6774,248.7912,3457.0
2020-01-02 11:55:00,262.84,262.84,262.51,262.68,1700.0,249.1989,249.1989,248.886,249.0472,1700.0
2020-01-02 12:00:00,262.59,262.87,262.58,262.87,3815.0,248.9619,249.2273,248.9524,249.2273,3815.0
2020-01-02 12:05:00,262.88,263.05,261.97,261.97,7146.0,249.2368,249.398,248.3741,248.3741,7146.0
2020-01-02 12:10:00,262.15,262.35,262.02,262.29,500.0,248.5447,248.7343,248.4215,248.6774,500.0
2020-01-02 12:15:00,262.25,262.66,262.25,262.57,801.0,248.6395,249.0282,248.6395,248.9429,801.0
2020-01-02 12:20:00,262.55,262.66,262.54,262.59,700.0,248.924,249.0282,248.9145,248.9619,700.0
2020-01-02 12:25:00,262.6,262.77,262.59,262.75,400.0,248.9714,249.1325,248.9619,249.1136,400.0
2020-01-02 12:30:00,262.67,262.67,262.58,262.63,800.0,249.0377,249.0377,248.9524,248.9998,800.0
2020-01-02 12:35:00,262.62,262.8,262.62,262.78,800.0,248.9903,249.161,248.9903,249.142,800.0
2020-01-02 12:40:00,262.69,262.9,262.56,262.85,5566.0,249.0567,249.2558,248.9334,249.2084,5566.0
2020-01-02 12:45:00,263.01,263.45,262.92,263.44,1800.0,249.3601,249.7772,249.2748,249.7678,1800.0
2020-01-02 12:50:00,263.2,263.61,263.2,263.38,1490.0,249.5402,249.9289,249.5402,249.7109,1490.0
2020-01-02 12:55:00,263.35,263.36,263.22,263.35,800.0,249.6824,249.6919,249.5592,249.6824,800.0
2020-01-02 13:00:00,263.37,263.49,263.18,263.3,4502.0,249.7014,249.8152,249.5213,249.635,4502.0
2020-01-02 13:05:00,263.2,263.21,262.87,262.9,3700.0,249.5402,249.5497,249.2273,249.2558,3700.0
2020-01-02 13:10:00,263.0,263.02,262.76,262.76,1000.0,249.3506,249.3696,249.1231,249.1231,1000.0
2020-01-02 13:15:00,262.67,262.67,262.5,262.5,400.0,249.0377,249.0377,248.8766,248.8766,400.0
2020-01-02 13:20:00,262.62,262.82,262.59,262.82,992.0,248.9903,249.1799,248.9619,249.1799,992.0
2020-01-02 13:25:00,262.73,262.77,262.73,262.76,400.0,249.0946,249.1325,249.0946,249.1231,400.0
2020-01-02 13:30:00,262.76,262.8,262.51,262.51,2200.0,249.1231,249.161,248.886,248.886,2200.0
2020-01-02 13:35:00,262.46,262.82,262.4,262.76,5260.0,248.8386,249.1799,248.7817,249.1231,5260.0
2020-01-02 13:40:00,262.89,262.94,262.83,262.94,800.0,249.2463,249.2937,249.1894,249.2937,800.0
2020-01-02 13:45:00,262.93,263.28,262.92,263.2,1000.0,249.2842,249.6161,249.2748,249.5402,1000.0
2020-01-02 13:50:00,263.12,263.25,262.99,263.22,2494.0,249.4644,249.5876,249.3411,249.5592,2494.0
2020-01-02 13:55:00,263.22,263.62,263.22,263.62,1305.0,249.5592,249.9384,249.5592,249.9384,1305.0
2020-01-02 14:00:00,263.64,263.65,263.48,263.62,1100.0,249.9574,249.9669,249.8057,249.9384,1100.0
2020-01-02 14:05:00,263.6,263.99,263.54,263.99,2773.0,249.9195,250.2892,249.8626,250.2892,2773.0
2020-01-02 14:10:00,263.87,264.03,263.83,264.03,1480.0,250.1754,250.3271,250.1375,250.3271,1480.0
2020-01-02 14:15:00,264.01,264.03,263.83,264.03,1400.0,250.3082,250.3271,250.1375,250.3271,1400.0
2020-01-02 14:20:00,264.08,264.44,264.08,264.44,1604.0,250.3746,250.7159,250.3746,250.7159,1604.0
2020-01-02 14:25:00,264.56,264.58,264.43,264.48,1593.0,250.8296,250.8486,250.7064,250.7538,1593.0
2020-01-02 14:30:00,264.48,264.7,264.48,264.7,1500.0,250.7538,250.9624,250.7538,250.9624,1500.0
2020-01-02 14:35:00,264.56,264.76,264.44,264.46,5060.0,250.8296,251.0193,250.7159,250.7348,5060.0
2020-01-02 14:40:00,264.21,264.6,264.21,264.6,2872.0,250.4978,250.8676,250.4978,250.8676,2872.0
2020-01-02 14:45:00,264.53,264.55,264.46,264.51,1658.0,250.8012,250.8202,250.7348,250.7822,1658.0
2020-01-02 14:50:00,264.57,264.84,264.36,264.84,3242.0,250.8391,251.0951,250.64,251.0951,3242.0
2020-01-02 14:55:00,264.68,264.86,264.5,264.62,4497.0,250.9434,251.1141,250.7728,250.8865,4497.0
2020-01-02 15:00:00,264.69,264.69,264.62,264.69,1240.0,250.9529,250.9529,250.8865,250.9529,1240.0
2020-01-02 15:05:00,264.71,264.78,264.57,264.6,1946.0,250.9719,251.0382,250.8391,250.8676,1946.0
2020-01-02 15:10:00,264.72,264.86,264.5,264.56,2920.0,250.9813,251.1141,250.7728,250.8296,2920.0
2020-01-02 15:15:00,264.58,264.71,264.55,264.55,5240.0,250.8486,250.9719,250.8202,250.8202,5240.0
2020-01-02 15:20:00,264.53,264.54,264.21,264.41,3073.0,250.8012,250.8107,250.4978,250.6874,3073.0
2020-01-02 15:25:00,264.29,264.68,264.22,264.66,5806.0,250.5737,250.9434,250.5073,250.9244,5806.0
2020-01-02 15:30:00,264.67,264.72,264.55,264.66,5400.0,250.9339,250.9813,250.8202,250.9244,5400.0
2020-01-02 15:35:00,264.69,264.75,264.63,264.68,4464.0,250.9529,251.0098,250.896,250.9434,4464.0
2020-01-02 15:40:00,264.7,264.94,264.63,264.88,7677.0,250.9624,251.1899,250.896,251.133,7677.0
2020-01-02 15:45:00,264.93,265.12,264.76,265.06,11131.0,251.1804,251.3606,251.0193,251.3037,11131.0
2020-01-02 15:50:00,265.11,265.54,265.01,265.54,11985.0,251.3511,251.7588,251.2563,251.7588,11985.0
2020-01-02 15:55:00,265.48,266.06,265.31,266.06,29564.0,251.7019,252.2518,251.5407,252.2518,29564.0
2020-01-03 09:30:00,262.2,263.58,261.23,262.54,8117.0,248.5921,249.9005,247.6725,248.9145,8117.0
2020-01-03 09:35:00,262.62,262.63,261.51,262.14,4056.0,248.9903,248.9998,247.9379,248.5352,4056.0
2020-01-03 09:40:00,261.84,262.51,261.6,262.06,3650.0,248.2508,248.886,248.0233,248.4594,3650.0
2020-01-03 09:45:00,262.01,262.02,260.58,261.08,4441.0,248.412,248.4215,247.0562,247.5302,4441.0
2020-01-03 09:50:00,260.58,260.83,260.12,260.55,5700.0,247.0562,247.2932,246.6201,247.0278,5700.0
2020-01-03 09:55:00,260.53,261.22,260.49,260.94,3993.0,247.0088,247.663,246.9709,247.3975,3993.0
2020-01-03 10:00:00,260.86,261.06,260.0,260.0,3590.0,247.3217,247.5113,246.5063,246.5063,3590.0
2020-01-03 10:05:00,259.92,260.3,259.27,260.3,6544.0,246.4305,246.7907,245.8142,246.7907,6544.0
2020-01-03 10:10:00,260.5,260.77,260.27,260.31,3375.0,246.9803,247.2363,246.7623,246.8002,3375.0
2020-01-03 10:15:00,260.78,260.79,260.58,260.67,976.0,247.2458,247.2553,247.0562,247.1415,976.0
2020-01-03 10:20:00,260.47,260.55,260.05,260.53,800.0,246.9519,247.0278,246.5537,247.0088,800.0
2020-01-03 10:25:00,260.82,261.42,260.82,261.42,3157.0,247.2837,247.8526,247.2837,247.8526,3157.0
2020-01-03 10:30:00,261.24,261.48,261.23,261.48,2800.0,247.6819,247.9095,247.6725,247.9095,2800.0
2020-01-03 10:35:00,261.4,261.74,261.19,261.74,1434.0,247.8336,248.156,247.6345,248.156,1434.0
2020-01-03 10:40:00,261.6,261.89,261.44,261.89,1303.0,248.0233,248.2982,247.8716,248.2982,1303.0
2020-01-03 10:45:00,262.0,262.1,261.17,261.32,2013.0,248.4025,248.4973,247.6156,247.7578,2013.0
2020-01-03 10:50:00,261.11,261.34,261.0,261.13,3007.0,247.5587,247.7768,247.4544,247.5777,3007.0
2020-01-03 10:55:00,261.03,261.28,260.87,261.28,3021.0,247.4828,247.7199,247.3311,247.7199,3021.0
2020-01-03 11:00:00,261.01,261.13,260.93,261.0,3585.0,247.4639,247.5777,247.388,247.4544,3585.0
2020-01-03 11:05:00,260.37,260.79,259.92,259.92,2500.0,246.8571,247.2553,246.4305,246.4305,2500.0
2020-01-03 11:10:00,259.7,260.52,259.63,260.45,7500.0,246.2219,246.9993,246.1555,246.9329,7500.0
2020-01-03 11:15:00,260.37,260.7,260.2,260.55,3191.0,246.8571,247.17,246.6959,247.0278,3191.0
2020-01-03 11:20:00,260.7,260.8,260.62,260.62,800.0,247.17,247.2648,247.0941,247.0941,800.0
2020-01-03 11:25:00,260.65,261.0,260.65,260.84,1697.0,247.1226,247.4544,247.1226,247.3027,1697.0
2020-01-03 11:30:00,260.83,261.09,260.77,260.82,3400.0,247.2932,247.5397,247.2363,247.2837,3400.0
2020-01-03 11:35:00,260.81,261.37,260.8,261.36,1930.0,247.2743,247.8052,247.2648,247.7957,1930.0
2020-01-03 11:40:00,261.32,261.39,261.01,261.01,700.0,247.7578,247.8242,247.4639,247.4639,700.0
2020-01-03 11:45:00,261.05,261.13,260.83,261.1,1109.0,247.5018,247.5777,247.2932,247.5492,1109.0
2020-01-03 11:50:00,261.04,261.15,260.95,260.96,2402.0,247.4923,247.5966,247.407,247.4165,2402.0
2020-01-03 11:55:00,260.91,261.14,260.82,260.92,2374.0,247.3691,247.5871,247.2837,247.3786,2374.0
2020-01-03 12:00:00,260.88,261.43,260.88,261.43,2600.0,247.3406,247.8621,247.3406,247.8621,2600.0
2020-01-03 12:05:00,261.53,261.6,261.27,261.44,1500.0,247.9569,248.0233,247.7104,247.8716,1500.0
2020-01-03 12:10:00,261.34,261.5,260.84,260.84,6617.0,247.7768,247.9284,247.3027,247.3027,6617.0
2020-01-03 12:15:00,261.01,261.14,260.84,261.13,2700.0,247.4639,247.5871,247.3027,247.5777,2700.0
2020-01-03 12:20:00,261.13,261.22,260.87,260.96,903.0,247.5777,247.663,247.3311,247.4165,903.0
2020-01-03 12:25:00,261.0,261.08,260.79,261.02,5162.0,247.4544,247.5302,247.2553,247.4734,5162.0
2020-01-03 12:30:00,260.94,261.16,260.93,261.16,1001.0,247.3975,247.6061,247.388,247.6061,1001.0
2020-01-03 12:35:00,261.08,261.24,261.08,261.13,663.0,247.5302,247.6819,247.5302,247.5777,663.0
2020-01-03 12:40:00,261.13,261.24,260.85,261.06,2280.0,247.5777,247.6819,247.3122,247.5113,2280.0
2020-01-03 12:45:00,261.11,261.25,261.08,261.25,1330.0,247.5587,247.6914,247.5302,247.6914,1330.0
2020-01-03 12:50:00,261.28,261.31,261.18,261.23,1300.0,247.7199,247.7483,247.6251,247.6725,1300.0
2020-01-03 12:55:00,261.22,261.22,260.9,260.9,907.0,247.663,247.663,247.3596,247.3596,907.0
2020-01-03 13:00:00,261.01,261.08,260.93,260.97,2800.0,247.4639,247.5302,247.388,247.426,2800.0
2020-01-03 13:05:00,261.04,261.3,260.99,261.3,10121.0,247.4923,247.7388,247.4449,247.7388,10121.0
2020-01-03 13:10:00,261.37,261.38,261.17,261.27,2500.0,247.8052,247.8147,247.6156,247.7104,2500.0
2020-01-03 13:15:00,261.21,261.24,260.95,260.99,5800.0,247.6535,247.6819,247.407,247.4449,5800.0
2020-01-03 13:20:00,261.0,261.05,260.92,260.92,1006.0,247.4544,247.5018,247.3786,247.3786,1006.0
2020-01-03 13:25:00,260.87,261.03,260.84,261.0,1601.0,247.3311,247.4828,247.3027,247.4544,1601.0
2020-01-03 13:30:00,260.99,261.13,260.7,260.87,4114.0,247.4449,247.5777,247.17,247.3311,4114.0
2020-01-03 13:35:00,260.63,260.67,259.86,260.36,2700.0,247.1036,247.1415,246.3736,246.8476,2700.0
2020-01-03 13:40:00,260.4,260.75,260.4,260.73,3600.0,246.8855,247.2174,246.8855,247.1984,3600.0
2020-01-03 13:45:00,260.65,260.66,260.49,260.66,1000.0,247.1226,247.132,246.9709,247.132,1000.0
2020-01-03 13:50:00,260.62,260.62,260.26,260.27,2304.0,247.0941,247.0941,246.7528,246.7623,2304.0
2020-01-03 13:55:00,260.26,260.27,260.07,260.09,2009.0,246.7528,246.7623,246.5727,246.5916,2009.0
2020-01-03 14:00:00,260.16,260.21,259.97,259.97,1624.0,246.658,246.7054,246.4779,246.4779,1624.0
2020-01-03 14:05:00,259.99,260.24,259.99,260.24,2730.0,246.4968,246.7338,246.4968,246.7338,2730.0
2020-01-03 14:10:00,260.06,260.22,260.06,260.22,3050.0,246.5632,246.7149,246.5632,246.7149,3050.0
2020-01-03 14:15:00,260.17,260.55,260.16,260.52,2197.0,246.6675,247.0278,246.658,246.9993,2197.0
2020-01-03 14:20:00,260.55,260.71,260.53,260.58,2000.0,247.0278,247.1794,247.0088,247.0562,2000.0
2020-01-03 14:25:00,260.62,260.82,260.46,260.82,1200.0,247.0941,247.2837,246.9424,247.2837,1200.0
2020-01-03 14:30:00,261.0,261.07,260.89,260.95,2461.0,247.4544,247.5208,247.3501,247.407,2461.0
2020-01-03 14:35:00,261.07,261.25,261.07,261.24,1400.0,247.5208,247.6914,247.5208,247.6819,1400.0
2020-01-03 14:40:00,261.2,261.25,261.15,261.15,641.0,247.644,247.6914,247.5966,247.5966,641.0
2020-01-03 14:45:00,261.2,261.22,261.14,261.18,3516.0,247.644,247.663,247.5871,247.6251,3516.0
2020-01-03 14:50:00,261.08,261.25,261.08,261.25,808.0,247.5302,247.6914,247.5302,247.6914,808.0
2020-01-03 14:55:00,261.25,261.42,261.25,261.31,2138.0,247.6914,247.8526,247.6914,247.7483,2138.0
2020-01-03 15:00:00,261.31,261.7,261.24,261.6,5654.0,247.7483,248.1181,247.6819,248.0233,5654.0
2020-01-03 15:05:00,261.6,261.66,261.52,261.6,1701.0,248.0233,248.0801,247.9474,248.0233,1701.0
2020-01-03 15:10:00,261.53,261.61,261.38,261.41,7022.0,247.9569,248.0327,247.8147,247.8431,7022.0
2020-01-03 15:15:00,261.4,261.49,261.28,261.37,2795.0,247.8336,247.919,247.7199,247.8052,2795.0
2020-01-03 15:20:00,261.49,261.49,261.01,261.06,1693.0,247.919,247.919,247.4639,247.5113,1693.0
2020-01-03 15:25:00,261.26,261.38,261.16,261.24,4512.0,247.7009,247.8147,247.6061,247.6819,4512.0
2020-01-03 15:30:00,261.15,261.36,261.03,261.25,7408.0,247.5966,247.7957,247.4828,247.6914,7408.0
2020-01-03 15:35:00,261.24,261.33,261.02,261.02,3600.0,247.6819,247.7673,247.4734,247.4734,3600.0
2020-01-03 15:40:00,260.96,261.28,260.91,261.23,3914.0,247.4165,247.7199,247.3691,247.6725,3914.0
2020-01-03 15:45:00,261.22,261.27,260.69,261.13,4533.0,247.663,247.7104,247.1605,247.5777,4533.0
2020-01-03 15:50:00,260.98,261.5,260.98,261.31,8175.0,247.4354,247.9284,247.4354,247.7483,8175.0
2020-01-03 15:55:00,261.11,261.36,260.69,260.79,27073.0,247.5587,247.7957,247.1605,247.2553,27073.0
2020-01-06 09:30:00,258.58,258.62,258.26,258.57,5474.0,245.16,245.1979,244.8566,245.1505,5474.0
2020-01-06 09:35:00,258.26,258.27,257.0,257.01,600.0,244.8566,244.8661,243.662,243.6715,600.0
2020-01-06 09:40:00,257.45,257.52,257.45,257.52,400.0,244.0886,244.155,244.0886,244.155,400.0
2020-01-06 09:45:00,257.46,258.0,257.45,257.45,900.0,244.0981,244.6101,244.0886,244.0886,900.0
2020-01-06 09:50:00,257.03,257.27,257.02,257.02,800.0,243.6904,243.918,243.681,243.681,800.0
2020-01-06 09:55:00,256.8,257.61,256.8,257.45,5098.0,243.4724,244.2403,243.4724,244.0886,5098.0
2020-01-06 10:00:00,257.53,257.62,257.29,257.62,1000.0,244.1645,244.2498,243.9369,244.2498,1000.0
2020-01-06 10:05:00,257.81,258.26,257.81,258.26,626.0,244.43,244.8566,244.43,244.8566,626.0
2020-01-06 10:10:00,258.44,258.81,258.44,258.81,400.0,245.0273,245.3781,245.0273,245.3781,400.0
2020-01-06 10:15:00,258.81,258.83,258.54,258.74,1650.0,245.3781,245.397,245.1221,245.3117,1650.0
2020-01-06 10:20:00,258.85,259.09,258.82,258.97,1715.0,245.416,245.6435,245.3875,245.5298,1715.0
2020-01-06 10:25:00,258.82,259.15,258.82,259.15,718.0,245.3875,245.7004,245.3875,245.7004,718.0
2020-01-06 10:30:00,259.18,259.37,258.99,259.25,4820.0,245.7289,245.909,245.5487,245.7952,4820.0
2020-01-06 10:35:00,259.06,259.35,258.95,259.26,1500.0,245.6151,245.89,245.5108,245.8047,1500.0
2020-01-06 10:40:00,259.34,259.37,259.15,259.37,729.0,245.8806,245.909,245.7004,245.909,729.0
2020-01-06 10:45:00,259.55,259.66,259.45,259.66,3194.0,246.0797,246.1839,245.9848,246.1839,3194.0
2020-01-06 10:50:00,259.62,259.68,259.3,259.54,2212.0,246.146,246.2029,245.8426,246.0702,2212.0
2020-01-06 10:55:00,259.48,259.54,259.01,259.11,2851.0,246.0133,246.0702,245.5677,245.6625,2851.0
2020-01-06 11:00:00,259.02,259.16,258.97,259.07,2804.0,245.5772,245.7099,245.5298,245.6246,2804.0
2020-01-06 11:05:00,258.88,259.36,258.87,259.35,2543.0,245.4444,245.8995,245.4349,245.89,2543.0
2020-01-06 11:10:00,259.35,259.38,259.04,259.04,1963.0,245.89,245.9185,245.5961,245.5961,1963.0
2020-01-06 11:15:00,259.04,259.04,258.83,258.88,1270.0,245.5961,245.5961,245.397,245.4444,1270.0
2020-01-06 11:20:00,258.8,258.8,258.75,258.76,500.0,245.3686,245.3686,245.3212,245.3307,500.0
2020-01-06 11:25:00,258.81,258.86,258.41,258.41,3990.0,245.3781,245.4255,244.9988,244.9988,3990.0
2020-01-06 11:30:00,258.55,259.1,258.54,258.99,2146.0,245.1316,245.653,245.1221,245.5487,2146.0
2020-01-06 11:35:00,258.99,259.29,258.99,259.17,900.0,245.5487,245.8331,245.5487,245.7194,900.0
2020-01-06 11:40:00,259.23,259.24,258.93,259.05,1448.0,245.7763,245.7857,245.4918,245.6056,1448.0
2020-01-06 11:45:00,259.13,259.13,258.73,258.73,400.0,245.6815,245.6815,245.3022,245.3022,400.0
2020-01-06 11:50:00,258.79,258.79,258.58,258.71,1600.0,245.3591,245.3591,245.16,245.2832,1600.0
2020-01-06 11:55:00,258.68,258.8,258.58,258.73,941.0,245.2548,245.3686,245.16,245.3022,941.0
2020-01-06 12:00:00,258.8,259.15,258.8,259.15,1110.0,245.3686,245.7004,245.3686,245.7004,1110.0
2020-01-06 12:05:00,258.99,259.19,258.91,259.19,1100.0,245.5487,245.7383,245.4729,245.7383,1100.0
2020-01-06 12:10:00,259.3,259.31,258.81,258.81,16461.0,245.8426,245.8521,245.3781,245.3781,16461.0
2020-01-06 12:15:00,258.67,258.86,258.64,258.86,915.0,245.2453,245.4255,245.2169,245.4255,915.0
2020-01-06 12:20:00,258.86,258.98,258.86,258.98,300.0,245.4255,245.5392,245.4255,245.5392,300.0
2020-01-06 12:25:00,258.94,259.0,258.91,258.98,500.0,245.5013,245.5582,245.4729,245.5392,500.0
2020-01-06 12:30:00,259.09,259.3,259.06,259.06,1005.0,245.6435,245.8426,245.6151,245.6151,1005.0
2020-01-06 12:35:00,259.08,259.19,258.97,259.19,1800.0,245.634,245.7383,245.5298,245.7383,1800.0
2020-01-06 12:40:00,259.15,259.15,259.02,259.02,4200.0,245.7004,245.7004,245.5772,245.5772,4200.0
2020-01-06 12:45:00,259.06,259.1,258.9,258.9,1200.0,245.6151,245.653,245.4634,245.4634,1200.0
2020-01-06 12:50:00,258.85,258.88,258.75,258.88,1072.0,245.416,245.4444,245.3212,245.4444,1072.0
2020-01-06 12:55:00,259.0,259.13,259.0,259.07,1401.0,245.5582,245.6815,245.5582,245.6246,1401.0
2020-01-06 13:00:00,259.05,259.31,258.95,259.1,2725.0,245.6056,245.8521,245.5108,245.653,2725.0
2020-01-06 13:05:00,259.07,259.26,259.03,259.23,7996.0,245.6246,245.8047,245.5866,245.7763,7996.0
2020-01-06 13:10:00,259.25,259.47,259.25,259.45,1578.0,245.7952,246.0038,245.7952,245.9848,1578.0
2020-01-06 13:15:00,259.45,259.45,259.29,259.29,1429.0,245.9848,245.9848,245.8331,245.8331,1429.0
2020-01-06 13:20:00,259.39,259.58,259.24,259.4,4224.0,245.928,246.1081,245.7857,245.9374,4224.0
2020-01-06 13:25:00,259.35,259.51,259.27,259.37,4557.0,245.89,246.0417,245.8142,245.909,4557.0
2020-01-06 13:30:00,259.38,259.58,259.37,259.5,1981.0,245.9185,246.1081,245.909,246.0322,1981.0
2020-01-06 13:35:00,259.47,260.0,259.47,260.0,3050.0,246.0038,246.5063,246.0038,246.5063,3050.0
2020-01-06 13:40:00,260.09,260.21,260.04,260.04,2232.0,246.5916,246.7054,246.5442,246.5442,2232.0
2020-01-06 13:45:00,260.02,260.09,260.01,260.04,800.0,246.5253,246.5916,246.5158,246.5442,800.0
2020-01-06 13:50:00,259.98,260.1,259.94,260.01,2282.0,246.4873,246.6011,246.4494,246.5158,2282.0
2020-01-06 13:55:00,260.0,260.0,259.79,259.79,2408.0,246.5063,246.5063,246.3072,246.3072,2408.0
2020-01-06 14:00:00,259.78,259.8,259.53,259.73,1713.0,246.2977,246.3167,246.0607,246.2503,1713.0
2020-01-06 14:05:00,259.74,260.1,259.74,260.1,1148.0,246.2598,246.6011,246.2598,246.6011,1148.0
2020-01-06 14:10:00,260.1,260.35,260.1,260.31,1354.0,246.6011,246.8381,246.6011,246.8002,1354.0
2020-01-06 14:15:00,260.27,260.41,260.27,260.27,2865.0,246.7623,246.895,246.7623,246.7623,2865.0
2020-01-06 14:20:00,260.22,260.47,260.1,260.47,3082.0,246.7149,246.9519,246.6011,246.9519,3082.0
2020-01-06 14:25:00,260.39,260.43,260.29,260.29,1192.0,246.8761,246.914,246.7812,246.7812,1192.0
2020-01-06 14:30:00,260.29,260.33,260.2,260.21,1121.0,246.7812,246.8192,246.6959,246.7054,1121.0
2020-01-06 14:35:00,260.22,260.3,260.21,260.21,921.0,246.7149,246.7907,246.7054,246.7054,921.0
2020-01-06 14:40:00,260.24,260.32,260.21,260.21,2800.0,246.7338,246.8097,246.7054,246.7054,2800.0
2020-01-06 14:45:00,260.24,260.24,260.03,260.04,1100.0,246.7338,246.7338,246.5347,246.5442,1100.0
2020-01-06 14:50:00,260.09,260.2,260.03,260.06,2724.0,246.5916,246.6959,246.5347,246.5632,2724.0
2020-01-06 14:55:00,259.95,259.99,259.84,259.87,2216.0,246.4589,246.4968,246.3546,246.383,2216.0
2020-01-06 15:00:00,260.0,260.07,259.92,260.06,1310.0,246.5063,246.5727,246.4305,246.5632,1310.0
2020-01-06 15:05:00,260.1,260.32,260.1,260.32,712.0,246.6011,246.8097,246.6011,246.8097,712.0
2020-01-06 15:10:00,260.38,260.75,260.36,260.75,2586.0,246.8666,247.2174,246.8476,247.2174,2586.0
2020-01-06 15:15:00,260.74,260.75,260.57,260.6,3152.0,247.2079,247.2174,247.0467,247.0752,3152.0
2020-01-06 15:20:00,260.51,260.79,260.51,260.57,2966.0,246.9898,247.2553,246.9898,247.0467,2966.0
2020-01-06 15:25:00,260.61,260.67,260.5,260.67,2822.0,247.0846,247.1415,246.9803,247.1415,2822.0
2020-01-06 15:30:00,260.67,260.81,260.54,260.74,5639.0,247.1415,247.2743,247.0183,247.2079,5639.0
2020-01-06 15:35:00,260.81,261.11,260.79,261.07,8391.0,247.2743,247.5587,247.2553,247.5208,8391.0
2020-01-06 15:40:00,261.12,261.22,261.03,261.2,3251.0,247.5682,247.663,247.4828,247.644,3251.0
2020-01-06 15:45:00,261.17,261.48,261.15,261.4,7009.0,247.6156,247.9095,247.5966,247.8336,7009.0
2020-01-06 15:50:00,261.44,261.58,261.35,261.58,9251.0,247.8716,248.0043,247.7862,248.0043,9251.0
2020-01-06 15:55:00,261.54,262.15,261.44,262.08,33979.0,247.9664,248.5447,247.8716,248.4783,33979.0
2020-01-07 09:30:00,260.86,262.26,260.85,262.26,6890.0,247.3217,248.649,247.3122,248.649,6890.0
2020-01-07 09:35:00,262.05,262.29,260.92,260.99,1900.0,248.4499,248.6774,247.3786,247.4449,1900.0
2020-01-07 09:40:00,261.39,261.39,261.05,261.16,700.0,247.8242,247.8242,247.5018,247.6061,700.0
2020-01-07 09:45:00,261.06,261.06,261.05,261.06,100.0,247.5113,247.5113,247.5018,247.5113,100.0
2020-01-07 09:50:00,260.89,261.74,260.83,261.74,1520.0,247.3501,248.156,247.2932,248.156,1520.0
2020-01-07 09:55:00,261.55,261.55,260.74,261.05,1300.0,247.9759,247.9759,247.2079,247.5018,1300.0
2020-01-07 10:00:00,261.04,262.18,261.04,261.63,2078.0,247.4923,248.5732,247.4923,248.0517,2078.0
2020-01-07 10:05:00,261.56,261.63,261.44,261.44,600.0,247.9853,248.0517,247.8716,247.8716,600.0
2020-01-07 10:10:00,261.57,261.57,261.47,261.48,400.0,247.9948,247.9948,247.9,247.9095,400.0
2020-01-07 10:15:00,261.29,261.29,261.08,261.18,400.0,247.7293,247.7293,247.5302,247.6251,400.0
2020-01-07 10:20:00,261.11,261.11,261.06,261.06,300.0,247.5587,247.5587,247.5113,247.5113,300.0
2020-01-07 10:25:00,260.95,261.65,260.87,261.65,3329.0,247.407,248.0707,247.3311,248.0707,3329.0
2020-01-07 10:30:00,261.62,261.63,260.9,260.96,3198.0,248.0422,248.0517,247.3596,247.4165,3198.0
2020-01-07 10:35:00,260.95,261.17,260.77,261.17,313.0,247.407,247.6156,247.2363,247.6156,313.0
2020-01-07 10:40:00,260.94,261.35,260.94,261.35,600.0,247.3975,247.7862,247.3975,247.7862,600.0
2020-01-07 10:45:00,261.17,261.47,261.17,261.47,600.0,247.6156,247.9,247.6156,247.9,600.0
2020-01-07 10:50:00,261.38,261.86,261.32,261.84,3314.0,247.8147,248.2698,247.7578,248.2508,3314.0
2020-01-07 10:55:00,261.92,262.65,261.92,262.56,750.0,248.3267,249.0188,248.3267,248.9334,750.0
2020-01-07 11:00:00,262.46,262.91,262.2,262.78,3356.0,248.8386,249.2653,248.5921,249.142,3356.0
2020-01-07 11:05:00,262.82,263.13,262.68,263.08,14608.0,249.1799,249.4739,249.0472,249.4264,14608.0
2020-01-07 11:10:00,263.0,263.34,263.0,263.34,400.0,249.3506,249.673,249.3506,249.673,400.0
2020-01-07 11:15:00,263.47,263.63,263.39,263.53,800.0,249.7962,249.9479,249.7204,249.8531,800.0
2020-01-07 11:20:00,263.53,263.92,263.46,263.86,800.0,249.8531,250.2229,249.7867,250.166,800.0
2020-01-07 11:25:00,263.82,263.88,263.11,263.29,3350.0,250.128,250.1849,249.4549,249.6256,3350.0
2020-01-07 11:30:00,263.18,263.46,263.12,263.21,1200.0,249.5213,249.7867,249.4644,249.5497,1200.0
2020-01-07 11:35:00,263.27,263.46,263.27,263.36,500.0,249.6066,249.7867,249.6066,249.6919,500.0
2020-01-07 11:40:00,263.44,263.75,263.43,263.75,1573.0,249.7678,250.0617,249.7583,250.0617,1573.0
2020-01-07 11:45:00,263.75,264.13,263.65,264.13,3747.0,250.0617,250.422,249.9669,250.422,3747.0
2020-01-07 11:50:00,264.27,264.98,264.22,264.91,5115.0,250.5547,251.2278,250.5073,251.1615,5115.0
2020-01-07 11:55:00,264.69,265.36,264.69,265.0,2263.0,250.9529,251.5881,250.9529,251.2468,2263.0
2020-01-07 12:00:00,264.9,264.9,264.44,264.53,3000.0,251.152,251.152,250.7159,250.8012,3000.0
2020-01-07 12:05:00,264.44,264.56,264.01,264.21,2900.0,250.7159,250.8296,250.3082,250.4978,2900.0
2020-01-07 12:10:00,264.0,264.14,263.71,264.14,1900.0,250.2987,250.4314,250.0238,250.4314,1900.0
2020-01-07 12:15:00,264.06,264.52,264.06,264.51,3205.0,250.3556,250.7917,250.3556,250.7822,3205.0
2020-01-07 12:20:00,264.52,264.57,264.45,264.49,900.0,250.7917,250.8391,250.7253,250.7633,900.0
2020-01-07 12:25:00,264.31,264.5,264.31,264.33,543.0,250.5926,250.7728,250.5926,250.6116,543.0
2020-01-07 12:30:00,264.41,264.69,264.27,264.62,1500.0,250.6874,250.9529,250.5547,250.8865,1500.0
2020-01-07 12:35:00,264.63,264.77,264.2,264.2,1904.0,250.896,251.0287,250.4883,250.4883,1904.0
2020-01-07 12:40:00,264.2,264.31,264.18,264.21,605.0,250.4883,250.5926,250.4694,250.4978,605.0
2020-01-07 12:45:00,263.98,264.4,263.76,264.33,3115.0,250.2797,250.6779,250.0712,250.6116,3115.0
2020-01-07 12:50:00,264.34,264.34,264.13,264.22,1300.0,250.6211,250.6211,250.422,250.5073,1300.0
2020-01-07 12:55:00,264.2,264.27,264.17,264.17,1203.0,250.4883,250.5547,250.4599,250.4599,1203.0
2020-01-07 13:00:00,264.17,264.27,264.11,264.19,2121.0,250.4599,250.5547,250.403,250.4788,2121.0
2020-01-07 13:05:00,264.06,264.13,263.97,264.11,1319.0,250.3556,250.422,250.2703,250.403,1319.0
2020-01-07 13:10:00,264.12,264.29,264.12,264.22,1337.0,250.4125,250.5737,250.4125,250.5073,1337.0
2020-01-07 13:15:00,264.21,264.21,264.03,264.03,400.0,250.4978,250.4978,250.3271,250.3271,400.0
2020-01-07 13:20:00,264.03,264.03,263.8,263.8,866.0,250.3271,250.3271,250.1091,250.1091,866.0
2020-01-07 13:25:00,263.65,263.75,263.6,263.75,614.0,249.9669,250.0617,249.9195,250.0617,614.0
2020-01-07 13:30:00,263.79,263.79,263.45,263.66,4100.0,250.0996,250.0996,249.7772,249.9763,4100.0
2020-01-07 13:35:00,263.73,263.74,263.63,263.66,1323.0,250.0427,250.0522,249.9479,249.9763,1323.0
2020-01-07 13:40:00,263.57,263.74,263.52,263.72,4223.0,249.891,250.0522,249.8436,250.0332,4223.0
2020-01-07 13:45:00,263.8,263.97,263.71,263.97,2100.0,250.1091,250.2703,250.0238,250.2703,2100.0
2020-01-07 13:50:00,263.99,263.99,263.81,263.88,1901.0,250.2892,250.2892,250.1186,250.1849,1901.0
2020-01-07 13:55:00,263.89,264.14,263.87,264.09,3170.0,250.1944,250.4314,250.1754,250.384,3170.0
2020-01-07 14:00:00,264.12,264.39,263.96,264.26,6101.0,250.4125,250.6685,250.2608,250.5452,6101.0
2020-01-07 14:05:00,264.35,264.35,263.96,263.96,1591.0,250.6305,250.6305,250.2608,250.2608,1591.0
2020-01-07 14:10:00,263.87,264.04,263.62,263.81,1600.0,250.1754,250.3366,249.9384,250.1186,1600.0
2020-01-07 14:15:00,263.73,263.75,263.65,263.66,500.0,250.0427,250.0617,249.9669,249.9763,500.0
2020-01-07 14:20:00,263.58,263.86,263.51,263.56,3940.0,249.9005,250.166,249.8341,249.8815,3940.0
2020-01-07 14:25:00,263.63,263.81,263.29,263.43,12207.0,249.9479,250.1186,249.6256,249.7583,12207.0
2020-01-07 14:30:00,263.45,263.55,263.2,263.2,1201.0,249.7772,249.8721,249.5402,249.5402,1201.0
2020-01-07 14:35:00,263.22,263.22,262.93,263.06,2655.0,249.5592,249.5592,249.2842,249.4075,2655.0
2020-01-07 14:40:00,263.1,263.1,262.84,263.07,2104.0,249.4454,249.4454,249.1989,249.417,2104.0
2020-01-07 14:45:00,263.09,263.34,262.86,263.34,6736.0,249.4359,249.673,249.2179,249.673,6736.0
2020-01-07 14:50:00,263.21,263.27,262.85,262.85,3702.0,249.5497,249.6066,249.2084,249.2084,3702.0
2020-01-07 14:55:00,262.92,263.05,262.86,262.89,8037.0,249.2748,249.398,249.2179,249.2463,8037.0
2020-01-07 15:00:00,262.94,263.37,262.94,263.25,5843.0,249.2937,249.7014,249.2937,249.5876,5843.0
2020-01-07 15:05:00,263.14,263.45,263.06,263.4,7643.0,249.4833,249.7772,249.4075,249.7298,7643.0
2020-01-07 15:10:00,263.32,263.58,263.25,263.28,3803.0,249.654,249.9005,249.5876,249.6161,3803.0
2020-01-07 15:15:00,263.37,263.43,263.16,263.17,4201.0,249.7014,249.7583,249.5023,249.5118,4201.0
2020-01-07 15:20:00,263.21,263.34,263.06,263.31,17433.0,249.5497,249.673,249.4075,249.6445,17433.0
2020-01-07 15:25:00,263.22,263.39,263.12,263.17,20067.0,249.5592,249.7204,249.4644,249.5118,20067.0
2020-01-07 15:30:00,263.21,263.38,262.78,262.78,15466.0,249.5497,249.7109,249.142,249.142,15466.0
2020-01-07 15:35:00,262.92,263.11,262.74,262.84,2994.0,249.2748,249.4549,249.1041,249.1989,2994.0
2020-01-07 15:40:00,262.84,262.96,262.59,262.93,7949.0,249.1989,249.3127,248.9619,249.2842,7949.0
2020-01-07 15:45:00,262.96,263.17,262.67,263.17,9675.0,249.3127,249.5118,249.0377,249.5118,9675.0
2020-01-07 15:50:00,262.95,262.99,262.41,262.8,11045.0,249.3032,249.3411,248.7912,249.161,11045.0
2020-01-07 15:55:00,262.8,262.85,262.3,262.33,32894.0,249.161,249.2084,248.6869,248.7154,32894.0
2020-01-08 09:30:00,263.04,264.83,263.04,264.21,4370.0,249.3885,251.0856,249.3885,250.4978,4370.0
2020-01-08 09:35:00,264.25,265.76,264.09,265.76,7476.0,250.5357,251.9674,250.384,251.9674,7476.0
2020-01-08 09:40:00,265.81,266.73,265.75,266.56,3261.0,252.0148,252.887,251.9579,252.7258,3261.0
2020-01-08 09:45:00,266.6,268.3,266.6,267.94,8100.0,252.7638,254.3755,252.7638,254.0342,8100.0
2020-01-08 09:50:00,267.97,268.75,267.25,268.75,8059.0,254.0627,254.8022,253.38,254.8022,8059.0
2020-01-08 09:55:00,268.75,269.23,267.93,268.25,8091.0,254.8022,255.2573,254.0247,254.3281,8091.0
2020-01-08 10:00:00,268.39,268.4,267.59,267.59,3092.0,254.4609,254.4703,253.7024,253.7024,3092.0
2020-01-08 10:05:00,267.72,268.37,267.72,268.2,3916.0,253.8256,254.4419,253.8256,254.2807,3916.0
2020-01-08 10:10:00,268.07,268.1,267.9,268.1,700.0,254.1575,254.1859,253.9963,254.1859,700.0
2020-01-08 10:15:00,268.12,268.12,267.64,267.84,2523.0,254.2049,254.2049,253.7498,253.9394,2523.0
2020-01-08 10:20:00,267.87,268.45,267.87,268.27,12307.0,253.9679,254.5178,253.9679,254.3471,12307.0
2020-01-08 10:25:00,268.27,268.44,267.3,267.4,17159.0,254.3471,254.5083,253.4274,253.5222,17159.0
2020-01-08 10:30:00,267.36,268.04,267.35,267.53,19988.0,253.4843,254.129,253.4748,253.6455,19988.0
2020-01-08 10:35:00,267.24,267.55,267.12,267.44,2400.0,253.3706,253.6645,253.2568,253.5602,2400.0
2020-01-08 10:40:00,267.48,267.69,266.94,266.94,5405.0,253.5981,253.7972,253.0861,253.0861,5405.0
2020-01-08 10:45:00,266.82,266.82,266.02,266.07,5317.0,252.9723,252.9723,252.2139,252.2613,5317.0
2020-01-08 10:50:00,266.16,266.18,265.78,266.17,1795.0,252.3466,252.3656,251.9863,252.3561,1795.0
2020-01-08 10:55:00,265.93,266.12,265.72,266.11,1650.0,252.1285,252.3087,251.9294,252.2992,1650.0
2020-01-08 11:00:00,266.17,266.17,265.61,265.93,2131.0,252.3561,252.3561,251.8251,252.1285,2131.0
2020-01-08 11:05:00,266.26,266.92,266.06,266.9,4519.0,252.4414,253.0672,252.2518,253.0482,4519.0
2020-01-08 11:10:00,267.0,267.68,266.87,267.68,4600.0,253.143,253.7877,253.0198,253.7877,4600.0
2020-01-08 11:15:00,267.61,267.85,267.5,267.78,1800.0,253.7213,253.9489,253.6171,253.8825,1800.0
2020-01-08 11:20:00,267.78,267.78,267.42,267.43,1000.0,253.8825,253.8825,253.5412,253.5507,1000.0
2020-01-08 11:25:00,267.24,267.83,267.05,267.79,4169.0,253.3706,253.9299,253.1904,253.892,4169.0
2020-01-08 11:30:00,267.93,268.03,267.54,267.59,3284.0,254.0247,254.1196,253.655,253.7024,3284.0
2020-01-08 11:35:00,267.84,268.14,267.72,268.14,1354.0,253.9394,254.2238,253.8256,254.2238,1354.0
2020-01-08 11:40:00,268.42,269.09,268.26,269.08,1900.0,254.4893,255.1245,254.3376,255.1151,1900.0
2020-01-08 11:45:00,268.74,269.09,268.74,269.0,8940.0,254.7927,255.1245,254.7927,255.0392,8940.0
2020-01-08 11:50:00,269.06,269.14,268.85,268.93,1344.0,255.0961,255.1719,254.897,254.9728,1344.0
2020-01-08 11:55:00,268.78,268.82,268.38,268.38,3100.0,254.8306,254.8686,254.4514,254.4514,3100.0
2020-01-08 12:00:00,268.7,268.88,268.7,268.88,839.0,254.7548,254.9254,254.7548,254.9254,839.0
2020-01-08 12:05:00,268.77,268.77,268.53,268.72,1813.0,254.8211,254.8211,254.5936,254.7737,1813.0
2020-01-08 12:10:00,268.59,268.65,268.37,268.37,1301.0,254.6505,254.7074,254.4419,254.4419,1301.0
2020-01-08 12:15:00,268.06,268.06,268.06,268.06,196.0,254.148,254.148,254.148,254.148,196.0
2020-01-08 12:20:00,268.3,268.66,268.16,268.48,1711.0,254.3755,254.7169,254.2428,254.5462,1711.0
2020-01-08 12:25:00,268.44,268.45,268.25,268.25,2938.0,254.5083,254.5178,254.3281,254.3281,2938.0
2020-01-08 12:30:00,268.33,268.34,268.17,268.21,1100.0,254.404,254.4135,254.2523,254.2902,1100.0
2020-01-08 12:35:00,268.05,268.15,267.92,268.15,932.0,254.1385,254.2333,254.0153,254.2333,932.0
2020-01-08 12:40:00,268.13,268.18,267.8,267.8,1011.0,254.2144,254.2618,253.9015,253.9015,1011.0
2020-01-08 12:45:00,267.73,267.87,267.67,267.87,4725.0,253.8351,253.9679,253.7782,253.9679,4725.0
2020-01-08 12:50:00,267.85,267.93,267.69,267.93,4500.0,253.9489,254.0247,253.7972,254.0247,4500.0
2020-01-08 12:55:00,267.91,267.95,267.66,267.67,1554.0,254.0058,254.0437,253.7688,253.7782,1554.0
2020-01-08 13:00:00,267.69,267.76,267.36,267.52,1800.0,253.7972,253.8636,253.4843,253.636,1800.0
2020-01-08 13:05:00,267.43,267.62,267.43,267.54,1950.0,253.5507,253.7308,253.5507,253.655,1950.0
2020-01-08 13:10:00,267.53,267.55,267.38,267.49,1990.0,253.6455,253.6645,253.5033,253.6076,1990.0
2020-01-08 13:15:00,267.42,267.49,267.21,267.21,2120.0,253.5412,253.6076,253.3421,253.3421,2120.0
2020-01-08 13:20:00,267.18,267.39,267.18,267.39,2471.0,253.3137,253.5128,253.3137,253.5128,2471.0
2020-01-08 13:25:00,267.42,267.72,267.42,267.68,2345.0,253.5412,253.8256,253.5412,253.7877,2345.0
2020-01-08 13:30:00,267.66,267.75,267.64,267.75,1344.0,253.7688,253.8541,253.7498,253.8541,1344.0
2020-01-08 13:35:00,267.67,267.75,267.26,267.45,1895.0,253.7782,253.8541,253.3895,253.5697,1895.0
2020-01-08 13:40:00,267.3,267.3,267.27,267.28,400.0,253.4274,253.4274,253.399,253.4085,400.0
2020-01-08 13:45:00,267.36,267.54,267.28,267.46,1808.0,253.4843,253.655,253.4085,253.5791,1808.0
2020-01-08 13:50:00,267.54,267.54,267.26,267.26,900.0,253.655,253.655,253.3895,253.3895,900.0
2020-01-08 13:55:00,267.2,267.21,266.93,266.94,13455.0,253.3326,253.3421,253.0766,253.0861,13455.0
2020-01-08 14:00:00,267.05,267.07,266.95,266.95,2700.0,253.1904,253.2094,253.0956,253.0956,2700.0
2020-01-08 14:05:00,267.29,267.31,267.2,267.2,710.0,253.418,253.4369,253.3326,253.3326,710.0
2020-01-08 14:10:00,267.16,267.23,267.1,267.16,1476.0,253.2947,253.3611,253.2378,253.2947,1476.0
2020-01-08 14:15:00,267.16,267.39,267.16,267.27,1100.0,253.2947,253.5128,253.2947,253.399,1100.0
2020-01-08 14:20:00,267.34,267.39,267.25,267.3,1495.0,253.4654,253.5128,253.38,253.4274,1495.0
2020-01-08 14:25:00,267.21,267.21,266.84,266.86,1700.0,253.3421,253.3421,252.9913,253.0103,1700.0
2020-01-08 14:30:00,266.74,266.83,266.66,266.67,1341.0,252.8965,252.9818,252.8207,252.8301,1341.0
2020-01-08 14:35:00,266.8,266.93,266.8,266.81,544.0,252.9534,253.0766,252.9534,252.9629,544.0
2020-01-08 14:40:00,266.79,266.81,266.6,266.67,2800.0,252.9439,252.9629,252.7638,252.8301,2800.0
2020-01-08 14:45:00,266.64,266.88,266.64,266.84,647.0,252.8017,253.0292,252.8017,252.9913,647.0
2020-01-08 14:50:00,267.0,267.18,266.94,267.18,1521.0,253.143,253.3137,253.0861,253.3137,1521.0
2020-01-08 14:55:00,267.08,267.17,266.68,266.92,3703.0,253.2189,253.3042,252.8396,253.0672,3703.0
2020-01-08 15:00:00,266.95,267.01,266.94,266.97,600.0,253.0956,253.1525,253.0861,253.1146,600.0
2020-01-08 15:05:00,267.01,267.13,266.94,267.04,2601.0,253.1525,253.2663,253.0861,253.1809,2601.0
2020-01-08 15:10:00,267.01,267.64,267.01,267.63,5450.0,253.1525,253.7498,253.1525,253.7403,5450.0
2020-01-08 15:15:00,267.75,267.75,267.36,267.37,3440.0,253.8541,253.8541,253.4843,253.4938,3440.0
2020-01-08 15:20:00,267.48,268.01,267.44,267.82,2100.0,253.5981,254.1006,253.5602,253.9204,2100.0
2020-01-08 15:25:00,267.91,267.98,267.83,267.93,934.0,254.0058,254.0721,253.9299,254.0247,934.0
2020-01-08 15:30:00,267.98,268.19,267.96,268.02,2852.0,254.0721,254.2712,254.0532,254.1101,2852.0
2020-01-08 15:35:00,267.95,268.08,267.66,268.07,2900.0,254.0437,254.167,253.7688,254.1575,2900.0
2020-01-08 15:40:00,268.13,268.13,267.7,267.98,4029.0,254.2144,254.2144,253.8067,254.0721,4029.0
2020-01-08 15:45:00,267.98,268.01,267.2,267.28,7208.0,254.0721,254.1006,253.3326,253.4085,7208.0
2020-01-08 15:50:00,267.18,267.21,266.7,266.83,7124.0,253.3137,253.3421,252.8586,252.9818,7124.0
2020-01-08 15:55:00,266.99,266.99,266.23,266.57,28772.0,253.1335,253.1335,252.413,252.7353,28772.0
2020-01-09 09:30:00,269.14,271.63,269.14,270.49,8034.0,255.1719,257.5327,255.1719,256.4519,8034.0
2020-01-09 09:35:00,268.94,270.3,268.56,268.56,4039.0,254.9823,256.2717,254.622,254.622,4039.0
2020-01-09 09:40:00,268.51,268.53,266.94,267.2,6447.0,254.5746,254.5936,253.0861,253.3326,6447.0
2020-01-09 09:45:00,267.88,267.88,266.61,266.62,3200.0,253.9773,253.9773,252.7732,252.7827,3200.0
2020-01-09 09:50:00,267.2,267.52,266.27,267.47,8315.0,253.3326,253.636,252.4509,253.5886,8315.0
2020-01-09 09:55:00,267.49,268.35,267.28,268.35,2500.0,253.6076,254.4229,253.4085,254.4229,2500.0
2020-01-09 10:00:00,268.29,268.74,268.15,268.34,4045.0,254.3661,254.7927,254.2333,254.4135,4045.0
2020-01-09 10:05:00,268.14,268.48,268.14,268.48,1000.0,254.2238,254.5462,254.2238,254.5462,1000.0
2020-01-09 10:10:00,268.52,268.59,268.02,268.02,1225.0,254.5841,254.6505,254.1101,254.1101,1225.0
2020-01-09 10:15:00,268.1,268.29,267.99,268.1,8341.0,254.1859,254.3661,254.0816,254.1859,8341.0
2020-01-09 10:20:00,268.01,268.67,268.01,268.67,6300.0,254.1006,254.7263,254.1006,254.7263,6300.0
2020-01-09 10:25:00,269.19,269.26,268.21,268.38,2410.0,255.2193,255.2857,254.2902,254.4514,2410.0
2020-01-09 10:30:00,268.38,268.94,268.2,268.94,1100.0,254.4514,254.9823,254.2807,254.9823,1100.0
2020-01-09 10:35:00,269.0,269.63,269.0,269.63,4450.0,255.0392,255.6365,255.0392,255.6365,4450.0
2020-01-09 10:40:00,269.59,269.59,269.44,269.44,524.0,255.5986,255.5986,255.4564,255.4564,524.0
2020-01-09 10:45:00,269.22,269.33,268.91,268.92,1700.0,255.2478,255.3521,254.9539,254.9634,1700.0
2020-01-09 10:50:00,269.06,269.42,269.06,269.28,1844.0,255.0961,255.4374,255.0961,255.3047,1844.0
2020-01-09 10:55:00,269.24,269.35,268.75,268.81,2200.0,255.2668,255.371,254.8022,254.8591,2200.0
2020-01-09 11:00:00,268.69,269.1,268.54,269.06,5800.0,254.7453,255.134,254.6031,255.0961,5800.0
2020-01-09 11:05:00,268.98,269.18,268.98,269.18,400.0,255.0202,255.2099,255.0202,255.2099,400.0
2020-01-09 11:10:00,269.15,269.4,269.15,269.4,200.0,255.1814,255.4184,255.1814,255.4184,200.0
2020-01-09 11:15:00,269.39,269.4,269.28,269.28,830.0,255.409,255.4184,255.3047,255.3047,830.0
2020-01-09 11:20:00,269.14,269.22,269.08,269.22,1300.0,255.1719,255.2478,255.1151,255.2478,1300.0
2020-01-09 11:25:00,269.28,269.29,269.08,269.08,645.0,255.3047,255.3142,255.1151,255.1151,645.0
2020-01-09 11:30:00,269.16,269.29,268.81,269.05,2100.0,255.1909,255.3142,254.8591,255.0866,2100.0
2020-01-09 11:35:00,269.21,269.21,269.21,269.21,300.0,255.2383,255.2383,255.2383,255.2383,300.0
2020-01-09 11:40:00,269.2,269.27,268.63,268.63,1662.0,255.2288,255.2952,254.6884,254.6884,1662.0
2020-01-09 11:45:00,268.79,268.98,268.64,268.98,800.0,254.8401,255.0202,254.6979,255.0202,800.0
2020-01-09 11:50:00,269.06,269.12,268.82,268.82,1700.0,255.0961,255.153,254.8686,254.8686,1700.0
2020-01-09 11:55:00,268.71,268.71,268.3,268.36,2129.0,254.7643,254.7643,254.3755,254.4324,2129.0
2020-01-09 12:00:00,268.09,268.46,267.88,268.42,5472.0,254.1764,254.5272,253.9773,254.4893,5472.0
2020-01-09 12:05:00,268.41,268.55,268.15,268.15,3016.0,254.4798,254.6126,254.2333,254.2333,3016.0
2020-01-09 12:10:00,268.34,268.46,268.12,268.13,2406.0,254.4135,254.5272,254.2049,254.2144,2406.0
2020-01-09 12:15:00,268.23,268.8,268.23,268.72,2587.0,254.3092,254.8496,254.3092,254.7737,2587.0
2020-01-09 12:20:00,268.79,268.83,268.21,268.21,1150.0,254.8401,254.878,254.2902,254.2902,1150.0
2020-01-09 12:25:00,268.43,269.11,268.43,269.11,2050.0,254.4988,255.1435,254.4988,255.1435,2050.0
2020-01-09 12:30:00,268.97,269.06,268.41,268.42,2244.0,255.0108,255.0961,254.4798,254.4893,2244.0
2020-01-09 12:35:00,268.1,268.36,268.01,268.36,2390.0,254.1859,254.4324,254.1006,254.4324,2390.0
2020-01-09 12:40:00,268.09,268.19,267.75,267.75,2103.0,254.1764,254.2712,253.8541,253.8541,2103.0
2020-01-09 12:45:00,267.68,268.37,267.67,268.23,1900.0,253.7877,254.4419,253.7782,254.3092,1900.0
2020-01-09 12:50:00,268.42,268.44,268.2,268.27,1400.0,254.4893,254.5083,254.2807,254.3471,1400.0
2020-01-09 12:55:00,268.19,268.19,267.83,268.13,1440.0,254.2712,254.2712,253.9299,254.2144,1440.0
2020-01-09 13:00:00,268.28,268.5,268.18,268.36,4043.0,254.3566,254.5652,254.2618,254.4324,4043.0
2020-01-09 13:05:00,268.36,268.89,268.33,268.81,8661.0,254.4324,254.9349,254.404,254.8591,8661.0
2020-01-09 13:10:00,268.88,268.88,268.82,268.86,500.0,254.9254,254.9254,254.8686,254.9065,500.0
2020-01-09 13:15:00,268.86,268.95,268.4,268.42,2200.0,254.9065,254.9918,254.4703,254.4893,2200.0
2020-01-09 13:20:00,268.27,268.74,268.27,268.54,1812.0,254.3471,254.7927,254.3471,254.6031,1812.0
2020-01-09 13:25:00,268.66,268.86,268.56,268.86,500.0,254.7169,254.9065,254.622,254.9065,500.0
2020-01-09 13:30:00,268.82,268.82,268.8,268.8,737.0,254.8686,254.8686,254.8496,254.8496,737.0
2020-01-09 13:35:00,268.79,268.79,268.63,268.74,2100.0,254.8401,254.8401,254.6884,254.7927,2100.0
2020-01-09 13:40:00,268.78,268.86,268.78,268.86,400.0,254.8306,254.9065,254.8306,254.9065,400.0
2020-01-09 13:45:00,268.79,268.79,268.5,268.69,1500.0,254.8401,254.8401,254.5652,254.7453,1500.0
2020-01-09 13:50:00,268.66,268.83,268.61,268.71,2526.0,254.7169,254.878,254.6694,254.7643,2526.0
2020-01-09 13:55:00,268.61,268.74,268.61,268.74,700.0,254.6694,254.7927,254.6694,254.7927,700.0
2020-01-09 14:00:00,269.02,269.06,269.0,269.0,400.0,255.0582,255.0961,255.0392,255.0392,400.0
2020-01-09 14:05:00,268.99,269.12,268.88,268.88,600.0,255.0297,255.153,254.9254,254.9254,600.0
2020-01-09 14:10:00,268.88,268.93,268.76,268.9,1734.0,254.9254,254.9728,254.8117,254.9444,1734.0
2020-01-09 14:15:00,268.99,269.05,268.78,268.78,1818.0,255.0297,255.0866,254.8306,254.8306,1818.0
2020-01-09 14:20:00,268.82,268.89,268.65,268.73,5100.0,254.8686,254.9349,254.7074,254.7832,5100.0
2020-01-09 14:25:00,268.84,268.97,268.84,268.95,560.0,254.8875,255.0108,254.8875,254.9918,560.0
2020-01-09 14:30:00,268.89,268.89,268.68,268.69,910.0,254.9349,254.9349,254.7358,254.7453,910.0
2020-01-09 14:35:00,268.51,268.93,268.51,268.8,2063.0,254.5746,254.9728,254.5746,254.8496,2063.0
2020-01-09 14:40:00,268.7,268.84,268.6,268.76,20000.0,254.7548,254.8875,254.66,254.8117,20000.0
2020-01-09 14:45:00,268.73,268.9,268.72,268.84,4013.0,254.7832,254.9444,254.7737,254.8875,4013.0
2020-01-09 14:50:00,268.82,268.9,268.66,268.8,8043.0,254.8686,254.9444,254.7169,254.8496,8043.0
2020-01-09 14:55:00,268.8,268.95,268.61,268.61,2201.0,254.8496,254.9918,254.6694,254.6694,2201.0
2020-01-09 15:00:00,268.65,268.7,268.27,268.27,1222.0,254.7074,254.7548,254.3471,254.3471,1222.0
2020-01-09 15:05:00,268.25,268.29,268.12,268.22,1001.0,254.3281,254.3661,254.2049,254.2997,1001.0
2020-01-09 15:10:00,268.28,268.3,268.23,268.26,1077.0,254.3566,254.3755,254.3092,254.3376,1077.0
2020-01-09 15:15:00,268.18,268.2,268.11,268.2,900.0,254.2618,254.2807,254.1954,254.2807,900.0
2020-01-09 15:20:00,268.18,268.18,267.94,267.94,938.0,254.2618,254.2618,254.0342,254.0342,938.0
2020-01-09 15:25:00,267.92,267.97,267.77,267.96,1692.0,254.0153,254.0627,253.873,254.0532,1692.0
2020-01-09 15:30:00,267.87,267.97,267.56,267.62,3926.0,253.9679,254.0627,253.6739,253.7308,3926.0
2020-01-09 15:35:00,267.56,267.84,267.53,267.68,6079.0,253.6739,253.9394,253.6455,253.7877,6079.0
2020-01-09 15:40:00,267.71,267.79,267.53,267.79,4600.0,253.8162,253.892,253.6455,253.892,4600.0
2020-01-09 15:45:00,267.8,267.93,267.57,267.57,2900.0,253.9015,254.0247,253.6834,253.6834,2900.0
2020-01-09 15:50:00,267.63,267.89,267.63,267.77,5185.0,253.7403,253.9868,253.7403,253.873,5185.0
2020-01-09 15:55:00,267.79,267.99,267.61,267.73,30417.0,253.892,254.0816,253.7213,253.8351,30417.0
2020-01-10 09:30:00,267.97,268.36,265.38,265.38,7810.0,254.0627,254.4324,251.6071,251.6071,7810.0
2020-01-10 09:35:00,266.36,266.41,264.08,264.93,3500.0,252.5362,252.5836,250.3746,251.1804,3500.0
2020-01-10 09:40:00,264.71,265.76,264.71,265.65,1478.0,250.9719,251.9674,250.9719,251.8631,1478.0
2020-01-10 09:45:00,265.8,266.05,265.11,266.05,1804.0,252.0053,252.2423,251.3511,252.2423,1804.0
2020-01-10 09:50:00,266.12,266.36,265.64,266.18,3100.0,252.3087,252.5362,251.8536,252.3656,3100.0
2020-01-10 09:55:00,266.08,266.25,265.6,265.99,3307.0,252.2708,252.4319,251.8157,252.1854,3307.0
2020-01-10 10:00:00,265.99,266.85,265.52,266.25,7381.0,252.1854,253.0008,251.7398,252.4319,7381.0
2020-01-10 10:05:00,266.11,266.65,266.1,266.65,2510.0,252.2992,252.8112,252.2897,252.8112,2510.0
2020-01-10 10:10:00,266.55,266.55,265.86,265.87,900.0,252.7164,252.7164,252.0622,252.0717,900.0
2020-01-10 10:15:00,266.05,266.26,265.83,266.04,2500.0,252.2423,252.4414,252.0337,252.2328,2500.0
2020-01-10 10:20:00,265.63,265.96,265.46,265.94,2100.0,251.8441,252.157,251.6829,252.138,2100.0
2020-01-10 10:25:00,265.85,265.98,265.62,265.79,1510.0,252.0527,252.1759,251.8346,251.9958,1510.0
2020-01-10 10:30:00,265.69,265.86,265.49,265.81,2410.0,251.901,252.0622,251.7114,252.0148,2410.0
2020-01-10 10:35:00,265.75,266.08,265.75,266.04,2090.0,251.9579,252.2708,251.9579,252.2328,2090.0
2020-01-10 10:40:00,265.96,266.06,265.84,265.93,1000.0,252.157,252.2518,252.0432,252.1285,1000.0
2020-01-10 10:45:00,265.91,266.13,265.9,266.13,1220.0,252.1096,252.3182,252.1001,252.3182,1220.0
2020-01-10 10:50:00,266.0,266.0,265.58,265.58,2200.0,252.1949,252.1949,251.7967,251.7967,2200.0
2020-01-10 10:55:00,265.62,265.83,265.57,265.83,2260.0,251.8346,252.0337,251.7872,252.0337,2260.0
2020-01-10 11:00:00,266.16,266.18,265.89,265.89,1200.0,252.3466,252.3656,252.0906,252.0906,1200.0
2020-01-10 11:05:00,265.84,265.91,265.46,265.91,2316.0,252.0432,252.1096,251.6829,252.1096,2316.0
2020-01-10 11:10:00,265.94,266.49,265.94,266.47,1500.0,252.138,252.6595,252.138,252.6405,1500.0
2020-01-10 11:15:00,266.54,266.59,266.25,266.25,2429.0,252.7069,252.7543,252.4319,252.4319,2429.0
2020-01-10 11:20:00,266.25,266.26,265.88,265.93,1700.0,252.4319,252.4414,252.0811,252.1285,1700.0
2020-01-10 11:25:00,265.93,265.93,265.43,265.63,1900.0,252.1285,252.1285,251.6545,251.8441,1900.0
2020-01-10 11:30:00,265.76,265.96,265.45,265.96,1550.0,251.9674,252.157,251.6734,252.157,1550.0
2020-01-10 11:35:00,265.85,266.0,265.63,265.92,2590.0,252.0527,252.1949,251.8441,252.1191,2590.0
2020-01-10 11:40:00,265.78,265.95,265.57,265.75,2095.0,251.9863,252.1475,251.7872,251.9579,2095.0
2020-01-10 11:45:00,265.8,265.87,265.8,265.87,700.0,252.0053,252.0717,252.0053,252.0717,700.0
2020-01-10 11:50:00,265.75,266.08,265.75,266.08,1300.0,251.9579,252.2708,251.9579,252.2708,1300.0
2020-01-10 11:55:00,265.94,266.06,265.91,266.06,3058.0,252.138,252.2518,252.1096,252.2518,3058.0
2020-01-10 12:00:00,266.05,266.05,265.93,265.94,1400.0,252.2423,252.2423,252.1285,252.138,1400.0
2020-01-10 12:05:00,266.0,266.01,265.52,265.54,2486.0,252.1949,252.2044,251.7398,251.7588,2486.0
2020-01-10 12:10:00,265.47,265.8,265.31,265.8,2634.0,251.6924,252.0053,251.5407,252.0053,2634.0
2020-01-10 12:15:00,265.69,265.78,265.46,265.78,2700.0,251.901,251.9863,251.6829,251.9863,2700.0
2020-01-10 12:20:00,265.59,265.59,265.39,265.54,1000.0,251.8062,251.8062,251.6166,251.7588,1000.0
2020-01-10 12:25:00,265.6,265.82,265.6,265.78,949.0,251.8157,252.0242,251.8157,251.9863,949.0
2020-01-10 12:30:00,265.84,265.9,265.8,265.83,400.0,252.0432,252.1001,252.0053,252.0337,400.0
2020-01-10 12:35:00,265.53,266.01,265.53,266.01,1600.0,251.7493,252.2044,251.7493,252.2044,1600.0
2020-01-10 12:40:00,265.99,266.09,265.9,265.9,1052.0,252.1854,252.2802,252.1001,252.1001,1052.0
2020-01-10 12:45:00,265.9,266.14,265.82,266.0,4158.0,252.1001,252.3276,252.0242,252.1949,4158.0
2020-01-10 12:50:00,265.99,266.04,265.98,266.02,1400.0,252.1854,252.2328,252.1759,252.2139,1400.0
2020-01-10 12:55:00,265.96,266.09,265.94,265.94,1955.0,252.157,252.2802,252.138,252.138,1955.0
2020-01-10 13:00:00,265.99,266.04,265.95,266.0,4134.0,252.1854,252.2328,252.1475,252.1949,4134.0
2020-01-10 13:05:00,266.0,266.01,265.92,265.93,1510.0,252.1949,252.2044,252.1191,252.1285,1510.0
2020-01-10 13:10:00,266.02,266.59,266.0,266.59,900.0,252.2139,252.7543,252.1949,252.7543,900.0
2020-01-10 13:15:00,266.97,266.97,266.67,266.8,1072.0,253.1146,253.1146,252.8301,252.9534,1072.0
2020-01-10 13:20:00,266.85,266.89,266.66,266.67,500.0,253.0008,253.0387,252.8207,252.8301,500.0
2020-01-10 13:25:00,266.77,266.92,266.7,266.8,3579.0,252.9249,253.0672,252.8586,252.9534,3579.0
2020-01-10 13:30:00,266.73,266.98,266.71,266.96,1142.0,252.887,253.124,252.8681,253.1051,1142.0
2020-01-10 13:35:00,267.06,267.06,266.86,266.94,599.0,253.1999,253.1999,253.0103,253.0861,599.0
2020-01-10 13:40:00,266.86,267.23,266.86,267.23,1064.0,253.0103,253.3611,253.0103,253.3611,1064.0
2020-01-10 13:45:00,267.11,267.63,267.11,267.63,1581.0,253.2473,253.7403,253.2473,253.7403,1581.0
2020-01-10 13:50:00,267.44,267.44,267.35,267.36,500.0,253.5602,253.5602,253.4748,253.4843,500.0
2020-01-10 13:55:00,267.46,267.57,267.46,267.57,400.0,253.5791,253.6834,253.5791,253.6834,400.0
2020-01-10 14:00:00,267.46,267.53,267.25,267.25,4800.0,253.5791,253.6455,253.38,253.38,4800.0
2020-01-10 14:05:00,267.07,267.28,267.07,267.19,462.0,253.2094,253.4085,253.2094,253.3231,462.0
2020-01-10 14:10:00,267.14,267.15,266.76,266.76,1300.0,253.2757,253.2852,252.9155,252.9155,1300.0
2020-01-10 14:15:00,266.77,267.08,266.76,267.01,800.0,252.9249,253.2189,252.9155,253.1525,800.0
2020-01-10 14:20:00,266.94,266.95,266.83,266.85,621.0,253.0861,253.0956,252.9818,253.0008,621.0
2020-01-10 14:25:00,266.75,266.89,266.63,266.66,1800.0,252.906,253.0387,252.7922,252.8207,1800.0
2020-01-10 14:30:00,266.58,266.67,266.27,266.65,5044.0,252.7448,252.8301,252.4509,252.8112,5044.0
2020-01-10 14:35:00,266.53,267.0,266.53,266.99,7789.0,252.6974,253.143,252.6974,253.1335,7789.0
2020-01-10 14:40:00,266.92,266.92,266.52,266.52,4671.0,253.0672,253.0672,252.6879,252.6879,4671.0
2020-01-10 14:45:00,266.48,266.87,266.48,266.84,2900.0,252.65,253.0198,252.65,252.9913,2900.0
2020-01-10 14:50:00,266.96,267.05,266.88,266.88,1000.0,253.1051,253.1904,253.0292,253.0292,1000.0
2020-01-10 14:55:00,266.96,267.06,266.87,266.94,1942.0,253.1051,253.1999,253.0198,253.0861,1942.0
2020-01-10 15:00:00,266.94,266.94,266.51,266.79,2396.0,253.0861,253.0861,252.6784,252.9439,2396.0
2020-01-10 15:05:00,266.67,266.67,266.18,266.33,2100.0,252.8301,252.8301,252.3656,252.5078,2100.0
2020-01-10 15:10:00,266.46,266.46,266.08,266.08,900.0,252.631,252.631,252.2708,252.2708,900.0
2020-01-10 15:15:00,266.03,266.22,265.99,266.06,3198.0,252.2233,252.4035,252.1854,252.2518,3198.0
2020-01-10 15:20:00,266.05,266.27,266.04,266.18,2742.0,252.2423,252.4509,252.2328,252.3656,2742.0
2020-01-10 15:25:00,266.14,266.31,266.1,266.1,1030.0,252.3276,252.4888,252.2897,252.2897,1030.0
2020-01-10 15:30:00,266.02,266.02,265.3,265.3,2824.0,252.2139,252.2139,251.5312,251.5312,2824.0
2020-01-10 15:35:00,265.49,265.51,265.21,265.44,2496.0,251.7114,251.7303,251.4459,251.664,2496.0
2020-01-10 15:40:00,265.47,265.51,265.23,265.45,1100.0,251.6924,251.7303,251.4649,251.6734,1100.0
2020-01-10 15:45:00,265.47,265.78,265.37,265.39,2836.0,251.6924,251.9863,251.5976,251.6166,2836.0
2020-01-10 15:50:00,265.58,266.01,265.5,265.64,3901.0,251.7967,252.2044,251.7209,251.8536,3901.0
2020-01-10 15:55:00,265.66,266.0,265.55,265.71,17079.0,251.8726,252.1949,251.7683,251.92,17079.0
2020-01-13 09:30:00,266.11,266.51,265.97,266.27,9811.0,252.2992,252.6784,252.1665,252.4509,9811.0
2020-01-13 09:35:00,266.44,267.78,266.42,267.45,3225.0,252.6121,253.8825,252.5931,253.5697,3225.0
2020-01-13 09:40:00,267.66,267.98,267.46,267.81,2614.0,253.7688,254.0721,253.5791,253.911,2614.0
2020-01-13 09:45:00,267.52,267.6,267.17,267.17,600.0,253.636,253.7119,253.3042,253.3042,600.0
2020-01-13 09:50:00,267.76,268.37,267.5,268.13,600.0,253.8636,254.4419,253.6171,254.2144,600.0
2020-01-13 09:55:00,268.37,268.81,268.19,268.69,2201.0,254.4419,254.8591,254.2712,254.7453,2201.0
2020-01-13 10:00:00,268.74,268.99,268.63,268.63,887.0,254.7927,255.0297,254.6884,254.6884,887.0
2020-01-13 10:05:00,268.76,268.78,268.4,268.78,2104.0,254.8117,254.8306,254.4703,254.8306,2104.0
2020-01-13 10:10:00,268.97,269.03,268.86,268.87,900.0,255.0108,255.0677,254.9065,254.916,900.0
2020-01-13 10:15:00,269.06,269.2,268.7,268.71,2545.0,255.0961,255.2288,254.7548,254.7643,2545.0
2020-01-13 10:20:00,268.85,269.14,268.65,269.09,2556.0,254.897,255.1719,254.7074,255.1245,2556.0
2020-01-13 10:25:00,269.1,269.39,268.99,269.39,3000.0,255.134,255.409,255.0297,255.409,3000.0
2020-01-13 10:30:00,269.35,269.41,269.13,269.13,2100.0,255.371,255.4279,255.1625,255.1625,2100.0
2020-01-13 10:35:00,269.13,269.36,269.02,269.23,3401.0,255.1625,255.3805,255.0582,255.2573,3401.0
2020-01-13 10:40:00,269.24,269.49,269.16,269.38,2281.0,255.2668,255.5038,255.1909,255.3995,2281.0
2020-01-13 10:45:00,269.41,269.46,269.36,269.36,800.0,255.4279,255.4753,255.3805,255.3805,800.0
2020-01-13 10:50:00,269.27,269.56,269.27,269.47,1124.0,255.2952,255.5701,255.2952,255.4848,1124.0
2020-01-13 10:55:00,269.61,269.89,269.61,269.76,2512.0,255.6176,255.883,255.6176,255.7598,2512.0
2020-01-13 11:00:00,269.65,269.74,269.47,269.48,3809.0,255.6555,255.7408,255.4848,255.4943,3809.0
2020-01-13 11:05:00,269.48,270.0,269.46,269.93,3200.0,255.4943,255.9873,255.4753,255.9209,3200.0
2020-01-13 11:10:00,269.84,270.0,269.67,269.98,1550.0,255.8356,255.9873,255.6744,255.9683,1550.0
2020-01-13 11:15:00,269.9,270.16,269.83,270.04,3000.0,255.8925,256.139,255.8261,256.0252,3000.0
2020-01-13 11:20:00,270.13,270.24,269.67,269.67,3048.0,256.1106,256.2149,255.6744,255.6744,3048.0
2020-01-13 11:25:00,269.86,270.04,269.67,270.04,1628.0,255.8546,256.0252,255.6744,256.0252,1628.0
2020-01-13 11:30:00,270.01,270.21,269.87,269.87,2095.0,255.9968,256.1864,255.8641,255.8641,2095.0
2020-01-13 11:35:00,269.9,269.96,269.9,269.96,200.0,255.8925,255.9494,255.8925,255.9494,200.0
2020-01-13 11:40:00,269.88,270.04,269.88,270.0,985.0,255.8735,256.0252,255.8735,255.9873,985.0
2020-01-13 11:45:00,270.03,270.19,269.91,270.13,3545.0,256.0158,256.1674,255.902,256.1106,3545.0
2020-01-13 11:50:00,270.32,270.5,270.27,270.48,1300.0,256.2907,256.4614,256.2433,256.4424,1300.0
2020-01-13 11:55:00,270.61,270.86,270.6,270.86,1290.0,256.5657,256.8027,256.5562,256.8027,1290.0
2020-01-13 12:00:00,270.88,271.2,270.88,271.19,10250.0,256.8216,257.125,256.8216,257.1155,10250.0
2020-01-13 12:05:00,271.24,271.24,270.56,270.68,6861.0,257.163,257.163,256.5182,256.632,6861.0
2020-01-13 12:10:00,270.69,271.24,270.6,271.24,5898.0,256.6415,257.163,256.5562,257.163,5898.0
2020-01-13 12:15:00,271.21,271.6,271.15,271.43,3055.0,257.1345,257.5043,257.0776,257.3431,3055.0
2020-01-13 12:20:00,271.55,271.55,271.41,271.53,2100.0,257.4569,257.4569,257.3241,257.4379,2100.0
2020-01-13 12:25:00,271.58,271.89,271.5,271.84,2700.0,257.4853,257.7792,257.4095,257.7318,2700.0
2020-01-13 12:30:00,271.73,271.88,271.6,271.66,1600.0,257.6275,257.7697,257.5043,257.5612,1600.0
2020-01-13 12:35:00,271.63,271.7,271.57,271.57,1300.0,257.5327,257.5991,257.4758,257.4758,1300.0
2020-01-13 12:40:00,271.53,271.7,271.53,271.59,1905.0,257.4379,257.5991,257.4379,257.4948,1905.0
2020-01-13 12:45:00,271.68,271.68,271.32,271.61,4112.0,257.5801,257.5801,257.2388,257.5138,4112.0
2020-01-13 12:50:00,271.61,271.61,271.61,271.61,0.0,257.5138,257.5138,257.5138,257.5138,0.0
2020-01-13 12:55:00,271.67,271.78,271.67,271.74,1100.0,257.5706,257.6749,257.5706,257.637,1100.0
2020-01-13 13:00:00,271.74,271.76,271.61,271.68,2307.0,257.637,257.656,257.5138,257.5801,2307.0
2020-01-13 13:05:00,271.73,272.13,271.67,272.07,3100.0,257.6275,258.0068,257.5706,257.9499,3100.0
2020-01-13 13:10:00,272.07,272.65,272.07,272.57,2100.0,257.9499,258.4998,257.9499,258.4239,2100.0
2020-01-13 13:15:00,272.63,272.66,272.34,272.6,2300.0,258.4808,258.5093,258.2059,258.4524,2300.0
2020-01-13 13:20:00,272.61,272.76,272.56,272.59,2919.0,258.4619,258.6041,258.4144,258.4429,2919.0
2020-01-13 13:25:00,272.59,272.61,272.45,272.5,1248.0,258.4429,258.4619,258.3102,258.3576,1248.0
2020-01-13 13:30:00,272.5,272.84,272.45,272.82,2801.0,258.3576,258.6799,258.3102,258.661,2801.0
2020-01-13 13:35:00,272.81,273.21,272.75,273.07,5091.0,258.6515,259.0307,258.5946,258.898,5091.0
2020-01-13 13:40:00,273.23,273.34,273.16,273.16,1300.0,259.0497,259.154,258.9833,258.9833,1300.0
2020-01-13 13:45:00,273.17,273.23,273.1,273.16,1700.0,258.9928,259.0497,258.9264,258.9833,1700.0
2020-01-13 13:50:00,273.19,273.2,272.34,272.34,3239.0,259.0118,259.0212,258.2059,258.2059,3239.0
2020-01-13 13:55:00,272.3,272.44,272.23,272.4,1200.0,258.1679,258.3007,258.1016,258.2628,1200.0
2020-01-13 14:00:00,272.47,272.54,272.03,272.03,1604.0,258.3291,258.3955,257.912,257.912,1604.0
2020-01-13 14:05:00,272.08,272.32,272.01,272.32,1856.0,257.9594,258.1869,257.893,258.1869,1856.0
2020-01-13 14:10:00,272.4,272.66,272.39,272.61,3800.0,258.2628,258.5093,258.2533,258.4619,3800.0
2020-01-13 14:15:00,272.67,272.86,272.65,272.74,2702.0,258.5187,258.6989,258.4998,258.5851,2702.0
2020-01-13 14:20:00,272.69,272.76,272.69,272.76,400.0,258.5377,258.6041,258.5377,258.6041,400.0
2020-01-13 14:25:00,272.72,272.72,272.64,272.71,2501.0,258.5661,258.5661,258.4903,258.5567,2501.0
2020-01-13 14:30:00,272.72,272.72,272.33,272.62,6252.0,258.5661,258.5661,258.1964,258.4713,6252.0
2020-01-13 14:35:00,272.56,272.6,272.46,272.47,1740.0,258.4144,258.4524,258.3196,258.3291,1740.0
2020-01-13 14:40:00,272.61,272.87,272.59,272.65,2337.0,258.4619,258.7084,258.4429,258.4998,2337.0
2020-01-13 14:45:00,272.54,272.64,272.39,272.53,2610.0,258.3955,258.4903,258.2533,258.386,2610.0
2020-01-13 14:50:00,272.47,272.5,272.42,272.49,1158.0,258.3291,258.3576,258.2817,258.3481,1158.0
2020-01-13 14:55:00,272.41,272.66,272.41,272.61,2900.0,258.2722,258.5093,258.2722,258.4619,2900.0
2020-01-13 15:00:00,272.62,272.68,272.36,272.44,1800.0,258.4713,258.5282,258.2248,258.3007,1800.0
2020-01-13 15:05:00,272.38,272.42,272.25,272.37,2217.0,258.2438,258.2817,258.1205,258.2343,2217.0
2020-01-13 15:10:00,272.37,272.37,272.12,272.2,1050.0,258.2343,258.2343,257.9973,258.0731,1050.0
2020-01-13 15:15:00,272.1,272.2,271.95,272.02,2483.0,257.9783,258.0731,257.8361,257.9025,2483.0
2020-01-13 15:20:00,271.99,272.07,271.87,271.88,3738.0,257.874,257.9499,257.7603,257.7697,3738.0
2020-01-13 15:25:00,271.84,271.98,271.56,271.66,4032.0,257.7318,257.8645,257.4663,257.5612,4032.0
2020-01-13 15:30:00,271.65,271.85,271.5,271.85,3600.0,257.5517,257.7413,257.4095,257.7413,3600.0
2020-01-13 15:35:00,271.82,271.82,271.63,271.71,2719.0,257.7129,257.7129,257.5327,257.6086,2719.0
2020-01-13 15:40:00,271.72,271.75,271.62,271.63,2400.0,257.618,257.6465,257.5232,257.5327,2400.0
2020-01-13 15:45:00,271.59,272.05,271.57,272.05,6501.0,257.4948,257.9309,257.4758,257.9309,6501.0
2020-01-13 15:50:00,271.9,272.2,271.88,272.2,7745.0,257.7887,258.0731,257.7697,258.0731,7745.0
2020-01-13 15:55:00,272.18,272.29,271.82,272.0,25569.0,258.0542,258.1585,257.7129,257.8835,25569.0
2020-01-14 09:30:00,271.27,273.0,270.99,271.16,5244.0,257.1914,258.8316,256.9259,257.0871,5244.0
2020-01-14 09:35:00,271.01,271.45,270.29,270.56,2311.0,256.9449,257.3621,256.2623,256.5182,2311.0
2020-01-14 09:40:00,270.49,270.92,270.0,270.92,2596.0,256.4519,256.8596,255.9873,256.8596,2596.0
2020-01-14 09:45:00,270.69,270.83,270.56,270.81,1200.0,256.6415,256.7742,256.5182,256.7553,1200.0
2020-01-14 09:50:00,270.71,270.83,270.2,270.78,1921.0,256.6605,256.7742,256.1769,256.7268,1921.0
2020-01-14 09:55:00,270.97,270.97,270.48,270.48,1300.0,256.907,256.907,256.4424,256.4424,1300.0
2020-01-14 10:00:00,270.43,271.83,270.42,271.51,2272.0,256.395,257.7223,256.3855,257.4189,2272.0
2020-01-14 10:05:00,271.57,272.08,271.45,271.88,1100.0,257.4758,257.9594,257.3621,257.7697,1100.0
2020-01-14 10:10:00,271.89,272.2,271.77,272.07,2110.0,257.7792,258.0731,257.6654,257.9499,2110.0
2020-01-14 10:15:00,272.07,272.38,272.05,272.36,1624.0,257.9499,258.2438,257.9309,258.2248,1624.0
2020-01-14 10:20:00,272.05,272.09,271.73,271.73,1301.0,257.9309,257.9688,257.6275,257.6275,1301.0
2020-01-14 10:25:00,271.58,271.59,271.33,271.4,577.0,257.4853,257.4948,257.2483,257.3147,577.0
2020-01-14 10:30:00,271.45,271.88,271.36,271.71,1800.0,257.3621,257.7697,257.2767,257.6086,1800.0
2020-01-14 10:35:00,271.9,272.02,271.72,271.92,1100.0,257.7887,257.9025,257.618,257.8077,1100.0
2020-01-14 10:40:00,271.92,271.92,271.63,271.76,1200.0,257.8077,257.8077,257.5327,257.656,1200.0
2020-01-14 10:45:00,271.8,271.8,270.99,270.99,1800.0,257.6939,257.6939,256.9259,256.9259,1800.0
2020-01-14 10:50:00,270.59,270.71,270.22,270.22,3788.0,256.5467,256.6605,256.1959,256.1959,3788.0
2020-01-14 10:55:00,270.4,270.47,270.12,270.47,3351.0,256.3666,256.4329,256.1011,256.4329,3351.0
2020-01-14 11:00:00,270.35,270.35,270.01,270.01,700.0,256.3191,256.3191,255.9968,255.9968,700.0
2020-01-14 11:05:00,269.6,269.6,269.45,269.57,1300.0,255.6081,255.6081,255.4659,255.5796,1300.0
2020-01-14 11:10:00,269.17,269.32,269.1,269.1,1000.0,255.2004,255.3426,255.134,255.134,1000.0
2020-01-14 11:15:00,268.9,268.96,268.43,268.43,600.0,254.9444,255.0013,254.4988,254.4988,600.0
2020-01-14 11:20:00,268.33,268.77,268.16,268.76,2375.0,254.404,254.8211,254.2428,254.8117,2375.0
2020-01-14 11:25:00,268.55,268.55,268.21,268.21,700.0,254.6126,254.6126,254.2902,254.2902,700.0
2020-01-14 11:30:00,268.37,268.46,268.37,268.45,400.0,254.4419,254.5272,254.4419,254.5178,400.0
2020-01-14 11:35:00,268.38,268.58,268.31,268.45,1612.0,254.4514,254.641,254.385,254.5178,1612.0
2020-01-14 11:40:00,268.49,268.49,268.25,268.25,1200.0,254.5557,254.5557,254.3281,254.3281,1200.0
2020-01-14 11:45:00,268.32,268.32,268.3,268.3,400.0,254.3945,254.3945,254.3755,254.3755,400.0
2020-01-14 11:50:00,268.29,268.3,268.21,268.22,700.0,254.3661,254.3755,254.2902,254.2997,700.0
2020-01-14 11:55:00,268.21,268.65,268.21,268.47,1274.0,254.2902,254.7074,254.2902,254.5367,1274.0
2020-01-14 12:00:00,268.48,268.48,268.3,268.3,200.0,254.5462,254.5462,254.3755,254.3755,200.0
2020-01-14 12:05:00,268.16,268.2,268.0,268.12,4401.0,254.2428,254.2807,254.0911,254.2049,4401.0
2020-01-14 12:10:00,268.12,268.56,268.06,268.41,1308.0,254.2049,254.622,254.148,254.4798,1308.0
2020-01-14 12:15:00,268.4,268.42,268.4,268.42,300.0,254.4703,254.4893,254.4703,254.4893,300.0
2020-01-14 12:20:00,268.48,268.59,268.48,268.59,936.0,254.5462,254.6505,254.5462,254.6505,936.0
2020-01-14 12:25:00,268.56,269.28,268.51,268.89,8378.0,254.622,255.3047,254.5746,254.9349,8378.0
2020-01-14 12:30:00,269.17,269.17,268.97,268.97,1715.0,255.2004,255.2004,255.0108,255.0108,1715.0
2020-01-14 12:35:00,269.13,269.78,269.13,269.6,2657.0,255.1625,255.7787,255.1625,255.6081,2657.0
2020-01-14 12:40:00,269.77,270.01,269.77,269.92,1105.0,255.7692,255.9968,255.7692,255.9115,1105.0
2020-01-14 12:45:00,270.01,270.46,270.01,270.09,1883.0,255.9968,256.4234,255.9968,256.0726,1883.0
2020-01-14 12:50:00,270.11,270.27,270.06,270.09,700.0,256.0916,256.2433,256.0442,256.0726,700.0
2020-01-14 12:55:00,270.09,270.09,269.93,269.94,615.0,256.0726,256.0726,255.9209,255.9304,615.0
2020-01-14 13:00:00,269.93,270.36,269.92,270.36,500.0,255.9209,256.3286,255.9115,256.3286,500.0
2020-01-14 13:05:00,270.29,270.4,270.29,270.32,1300.0,256.2623,256.3666,256.2623,256.2907,1300.0
2020-01-14 13:10:00,270.4,270.4,270.4,270.4,200.0,256.3666,256.3666,256.3666,256.3666,200.0
2020-01-14 13:15:00,270.43,270.78,270.42,270.78,3343.0,256.395,256.7268,256.3855,256.7268,3343.0
2020-01-14 13:20:00,270.69,270.82,270.44,270.63,2000.0,256.6415,256.7648,256.4045,256.5846,2000.0
2020-01-14 13:25:00,270.44,270.61,270.43,270.61,1000.0,256.4045,256.5657,256.395,256.5657,1000.0
2020-01-14 13:30:00,270.72,270.85,270.71,270.84,2979.0,256.6699,256.7932,256.6605,256.7837,2979.0
2020-01-14 13:35:00,270.91,270.92,269.93,270.36,4352.0,256.8501,256.8596,255.9209,256.3286,4352.0
2020-01-14 13:40:00,270.73,270.73,270.11,270.12,1405.0,256.6794,256.6794,256.0916,256.1011,1405.0
2020-01-14 13:45:00,270.11,270.2,270.04,270.2,790.0,256.0916,256.1769,256.0252,256.1769,790.0
2020-01-14 13:50:00,270.24,270.38,270.14,270.2,600.0,256.2149,256.3476,256.12,256.1769,600.0
2020-01-14 13:55:00,270.03,270.03,269.65,269.65,325.0,256.0158,256.0158,255.6555,255.6555,325.0
2020-01-14 14:00:00,269.91,269.91,269.4,269.41,2169.0,255.902,255.902,255.4184,255.4279,2169.0
2020-01-14 14:05:00,269.51,269.72,269.51,269.67,2300.0,255.5227,255.7218,255.5227,255.6744,2300.0
2020-01-14 14:10:00,269.53,269.55,269.12,269.23,1633.0,255.5417,255.5607,255.153,255.2573,1633.0
2020-01-14 14:15:00,269.26,269.28,268.95,269.06,1478.0,255.2857,255.3047,254.9918,255.0961,1478.0
2020-01-14 14:20:00,269.0,269.3,268.96,269.3,1032.0,255.0392,255.3236,255.0013,255.3236,1032.0
2020-01-14 14:25:00,269.3,269.33,269.11,269.15,998.0,255.3236,255.3521,255.1435,255.1814,998.0
2020-01-14 14:30:00,269.13,269.44,269.13,269.44,800.0,255.1625,255.4564,255.1625,255.4564,800.0
2020-01-14 14:35:00,269.42,269.45,269.32,269.42,2200.0,255.4374,255.4659,255.3426,255.4374,2200.0
2020-01-14 14:40:00,269.37,269.85,269.22,269.65,3050.0,255.39,255.8451,255.2478,255.6555,3050.0
2020-01-14 14:45:00,269.49,269.49,269.18,269.18,1000.0,255.5038,255.5038,255.2099,255.2099,1000.0
2020-01-14 14:50:00,269.12,269.12,268.76,268.84,1300.0,255.153,255.153,254.8117,254.8875,1300.0
2020-01-14 14:55:00,268.84,268.84,268.28,268.44,1573.0,254.8875,254.8875,254.3566,254.5083,1573.0
2020-01-14 15:00:00,268.48,268.83,268.47,268.81,700.0,254.5462,254.878,254.5367,254.8591,700.0
2020-01-14 15:05:00,268.8,268.88,268.51,268.51,2030.0,254.8496,254.9254,254.5746,254.5746,2030.0
2020-01-14 15:10:00,268.56,268.56,268.14,268.14,1400.0,254.622,254.622,254.2238,254.2238,1400.0
2020-01-14 15:15:00,268.06,268.4,268.06,268.4,810.0,254.148,254.4703,254.148,254.4703,810.0
2020-01-14 15:20:00,268.51,268.55,268.43,268.48,1698.0,254.5746,254.6126,254.4988,254.5462,1698.0
2020-01-14 15:25:00,268.49,268.53,268.04,268.06,2657.0,254.5557,254.5936,254.129,254.148,2657.0
2020-01-14 15:30:00,268.03,268.21,267.88,267.94,4226.0,254.1196,254.2902,253.9773,254.0342,4226.0
2020-01-14 15:35:00,267.83,267.83,267.53,267.58,4526.0,253.9299,253.9299,253.6455,253.6929,4526.0
2020-01-14 15:40:00,267.61,267.71,267.35,267.35,4803.0,253.7213,253.8162,253.4748,253.4748,4803.0
2020-01-14 15:45:00,267.36,267.36,266.94,266.96,7190.0,253.4843,253.4843,253.0861,253.1051,7190.0
2020-01-14 15:50:00,266.82,266.82,266.32,266.54,9661.0,252.9723,252.9723,252.4983,252.7069,9661.0
2020-01-14 15:55:00,266.63,266.8,266.44,266.67,21008.0,252.7922,252.9534,252.6121,252.8301,21008.0
2020-01-15 09:30:00,266.54,267.47,266.54,267.07,2528.0,252.7069,253.5886,252.7069,253.2094,2528.0
2020-01-15 09:35:00,267.69,268.32,267.69,268.16,900.0,253.7972,254.3945,253.7972,254.2428,900.0
2020-01-15 09:40:00,268.53,269.16,268.28,268.35,1350.0,254.5936,255.1909,254.3566,254.4229,1350.0
2020-01-15 09:45:00,268.0,268.2,267.7,268.19,417.0,254.0911,254.2807,253.8067,254.2712,417.0
2020-01-15 09:50:00,267.92,268.92,267.76,268.92,3450.0,254.0153,254.9634,253.8636,254.9634,3450.0
2020-01-15 09:55:00,268.54,269.43,268.54,269.43,1255.0,254.6031,255.4469,254.6031,255.4469,1255.0
2020-01-15 10:00:00,269.2,269.52,269.2,269.32,900.0,255.2288,255.5322,255.2288,255.3426,900.0
2020-01-15 10:05:00,269.42,270.32,269.42,270.31,2350.0,255.4374,256.2907,255.4374,256.2812,2350.0
2020-01-15 10:10:00,270.31,270.36,269.89,270.02,1744.0,256.2812,256.3286,255.883,256.0063,1744.0
2020-01-15 10:15:00,270.2,270.24,270.09,270.09,2701.0,256.1769,256.2149,256.0726,256.0726,2701.0
2020-01-15 10:20:00,270.17,270.2,270.11,270.2,1000.0,256.1485,256.1769,256.0916,256.1769,1000.0
2020-01-15 10:25:00,270.19,270.31,270.19,270.29,600.0,256.1674,256.2812,256.1674,256.2623,600.0
2020-01-15 10:30:00,270.36,270.36,270.03,270.17,6344.0,256.3286,256.3286,256.0158,256.1485,6344.0
2020-01-15 10:35:00,270.21,270.68,270.19,270.26,9726.0,256.1864,256.632,256.1674,256.2338,9726.0
2020-01-15 10:40:00,270.35,270.42,269.98,270.31,5960.0,256.3191,256.3855,255.9683,256.2812,5960.0
2020-01-15 10:45:00,270.3,270.41,270.15,270.16,10264.0,256.2717,256.376,256.1295,256.139,10264.0
2020-01-15 10:50:00,270.15,270.2,270.15,270.18,618.0,256.1295,256.1769,256.1295,256.158,618.0
2020-01-15 10:55:00,270.22,270.34,269.97,270.17,3357.0,256.1959,256.3097,255.9589,256.1485,3357.0
2020-01-15 11:00:00,270.19,270.19,269.77,269.96,1823.0,256.1674,256.1674,255.7692,255.9494,1823.0
2020-01-15 11:05:00,269.95,269.95,269.56,269.65,1810.0,255.9399,255.9399,255.5701,255.6555,1810.0
2020-01-15 11:10:00,269.68,269.69,269.41,269.53,600.0,255.6839,255.6934,255.4279,255.5417,600.0
2020-01-15 11:15:00,269.52,269.63,269.52,269.63,1756.0,255.5322,255.6365,255.5322,255.6365,1756.0
2020-01-15 11:20:00,269.62,269.65,269.38,269.49,704.0,255.627,255.6555,255.3995,255.5038,704.0
2020-01-15 11:25:00,269.57,269.73,269.56,269.56,400.0,255.5796,255.7313,255.5701,255.5701,400.0
2020-01-15 11:30:00,269.75,270.31,269.75,270.31,700.0,255.7503,256.2812,255.7503,256.2812,700.0
2020-01-15 11:35:00,270.27,270.5,270.26,270.5,713.0,256.2433,256.4614,256.2338,256.4614,713.0
2020-01-15 11:40:00,270.61,270.65,270.35,270.35,3471.0,256.5657,256.6036,256.3191,256.3191,3471.0
2020-01-15 11:45:00,270.42,270.42,270.27,270.31,1846.0,256.3855,256.3855,256.2433,256.2812,1846.0
2020-01-15 11:50:00,270.34,270.43,270.21,270.22,1329.0,256.3097,256.395,256.1864,256.1959,1329.0
2020-01-15 11:55:00,270.22,270.27,270.09,270.09,425.0,256.1959,256.2433,256.0726,256.0726,425.0
2020-01-15 12:00:00,270.24,270.35,270.23,270.29,1750.0,256.2149,256.3191,256.2054,256.2623,1750.0
2020-01-15 12:05:00,270.35,270.48,270.28,270.48,1219.0,256.3191,256.4424,256.2528,256.4424,1219.0
2020-01-15 12:10:00,270.4,270.47,270.29,270.31,3462.0,256.3666,256.4329,256.2623,256.2812,3462.0
2020-01-15 12:15:00,270.38,270.58,270.22,270.36,3308.0,256.3476,256.5372,256.1959,256.3286,3308.0
2020-01-15 12:20:00,270.3,270.3,270.15,270.25,700.0,256.2717,256.2717,256.1295,256.2243,700.0
2020-01-15 12:25:00,270.3,270.3,270.11,270.13,676.0,256.2717,256.2717,256.0916,256.1106,676.0
2020-01-15 12:30:00,269.87,269.88,269.65,269.65,802.0,255.8641,255.8735,255.6555,255.6555,802.0
2020-01-15 12:35:00,269.68,269.75,269.62,269.62,461.0,255.6839,255.7503,255.627,255.627,461.0
2020-01-15 12:40:00,269.66,269.66,269.49,269.55,1010.0,255.665,255.665,255.5038,255.5607,1010.0
2020-01-15 12:45:00,269.63,269.63,269.45,269.45,342.0,255.6365,255.6365,255.4659,255.4659,342.0
2020-01-15 12:50:00,269.42,269.42,269.19,269.28,804.0,255.4374,255.4374,255.2193,255.3047,804.0
2020-01-15 12:55:00,269.29,269.34,269.13,269.17,800.0,255.3142,255.3616,255.1625,255.2004,800.0
2020-01-15 13:00:00,269.13,269.18,269.01,269.1,2614.0,255.1625,255.2099,255.0487,255.134,2614.0
2020-01-15 13:05:00,269.09,269.23,269.02,269.23,851.0,255.1245,255.2573,255.0582,255.2573,851.0
2020-01-15 13:10:00,269.11,269.45,268.92,268.98,6431.0,255.1435,255.4659,254.9634,255.0202,6431.0
2020-01-15 13:15:00,268.99,269.0,268.99,269.0,500.0,255.0297,255.0392,255.0297,255.0392,500.0
2020-01-15 13:20:00,269.13,269.13,268.96,268.98,520.0,255.1625,255.1625,255.0013,255.0202,520.0
2020-01-15 13:25:00,269.05,269.06,269.01,269.01,430.0,255.0866,255.0961,255.0487,255.0487,430.0
2020-01-15 13:30:00,269.37,269.37,269.05,269.05,500.0,255.39,255.39,255.0866,255.0866,500.0
2020-01-15 13:35:00,269.51,269.55,269.5,269.5,300.0,255.5227,255.5607,255.5133,255.5133,300.0
2020-01-15 13:40:00,269.73,270.02,269.72,269.97,685.0,255.7313,256.0063,255.7218,255.9589,685.0
2020-01-15 13:45:00,270.04,270.16,270.03,270.12,600.0,256.0252,256.139,256.0158,256.1011,600.0
2020-01-15 13:50:00,270.1,270.1,269.9,269.9,900.0,256.0821,256.0821,255.8925,255.8925,900.0
2020-01-15 13:55:00,269.74,269.82,269.63,269.82,500.0,255.7408,255.8167,255.6365,255.8167,500.0
2020-01-15 14:00:00,269.89,270.0,269.89,269.9,2025.0,255.883,255.9873,255.883,255.8925,2025.0
2020-01-15 14:05:00,269.98,270.01,269.89,270.0,2536.0,255.9683,255.9968,255.883,255.9873,2536.0
2020-01-15 14:10:00,270.0,270.14,270.0,270.06,1200.0,255.9873,256.12,255.9873,256.0442,1200.0
2020-01-15 14:15:00,270.16,270.38,270.15,270.38,2052.0,256.139,256.3476,256.1295,256.3476,2052.0
2020-01-15 14:20:00,270.63,270.66,270.59,270.62,500.0,256.5846,256.6131,256.5467,256.5751,500.0
2020-01-15 14:25:00,270.57,270.83,270.49,270.83,1200.0,256.5277,256.7742,256.4519,256.7742,1200.0
2020-01-15 14:30:00,270.84,271.05,270.75,270.97,1681.0,256.7837,256.9828,256.6984,256.907,1681.0
2020-01-15 14:35:00,271.05,271.16,270.94,271.16,1231.0,256.9828,257.0871,256.8785,257.0871,1231.0
2020-01-15 14:40:00,271.04,271.09,270.88,270.94,1296.0,256.9733,257.0207,256.8216,256.8785,1296.0
2020-01-15 14:45:00,270.83,270.94,270.81,270.82,1000.0,256.7742,256.8785,256.7553,256.7648,1000.0
2020-01-15 14:50:00,270.87,270.87,270.56,270.74,1419.0,256.8122,256.8122,256.5182,256.6889,1419.0
2020-01-15 14:55:00,270.89,270.9,270.61,270.68,1700.0,256.8311,256.8406,256.5657,256.632,1700.0
2020-01-15 15:00:00,270.57,270.57,270.32,270.48,2100.0,256.5277,256.5277,256.2907,256.4424,2100.0
2020-01-15 15:05:00,270.38,270.38,270.24,270.24,1001.0,256.3476,256.3476,256.2149,256.2149,1001.0
2020-01-15 15:10:00,270.29,270.47,270.28,270.43,1685.0,256.2623,256.4329,256.2528,256.395,1685.0
2020-01-15 15:15:00,270.34,270.34,270.11,270.2,1931.0,256.3097,256.3097,256.0916,256.1769,1931.0
2020-01-15 15:20:00,270.06,270.37,270.06,270.16,2300.0,256.0442,256.3381,256.0442,256.139,2300.0
2020-01-15 15:25:00,270.14,270.15,269.87,270.11,1607.0,256.12,256.1295,255.8641,256.0916,1607.0
2020-01-15 15:30:00,269.99,270.15,269.84,269.94,2766.0,255.9778,256.1295,255.8356,255.9304,2766.0
2020-01-15 15:35:00,269.92,270.29,269.92,270.12,2409.0,255.9115,256.2623,255.9115,256.1011,2409.0
2020-01-15 15:40:00,270.07,270.08,269.65,269.9,4321.0,256.0537,256.0632,255.6555,255.8925,4321.0
2020-01-15 15:45:00,269.94,270.02,269.9,269.97,1900.0,255.9304,256.0063,255.8925,255.9589,1900.0
2020-01-15 15:50:00,269.95,270.08,269.89,269.97,7837.0,255.9399,256.0632,255.883,255.9589,7837.0
2020-01-15 15:55:00,269.93,270.09,269.62,269.79,25284.0,255.9209,256.0726,255.627,255.7882,25284.0
2020-01-16 09:30:00,272.44,273.6,270.69,273.24,5624.0,258.3007,259.4005,256.6415,259.0592,5624.0
2020-01-16 09:35:00,273.23,273.4,271.83,272.63,10205.0,259.0497,259.2109,257.7223,258.4808,10205.0
2020-01-16 09:40:00,272.28,273.08,271.55,271.72,15955.0,258.149,258.9075,257.4569,257.618,15955.0
2020-01-16 09:45:00,271.84,273.78,271.84,273.64,15055.0,257.7318,259.5711,257.7318,259.4384,15055.0
2020-01-16 09:50:00,274.1,274.11,273.9,273.98,700.0,259.8745,259.884,259.6849,259.7608,700.0
2020-01-16 09:55:00,274.37,274.71,274.21,274.28,1300.0,260.1305,260.4529,259.9788,260.0452,1300.0
2020-01-16 10:00:00,274.67,274.67,274.29,274.41,1227.0,260.4149,260.4149,260.0547,260.1684,1227.0
2020-01-16 10:05:00,274.31,274.33,273.68,273.8,2300.0,260.0736,260.0926,259.4763,259.5901,2300.0
2020-01-16 10:10:00,273.69,273.83,273.34,273.35,1823.0,259.4858,259.6185,259.154,259.1634,1823.0
2020-01-16 10:15:00,273.03,273.44,273.03,273.44,2078.0,258.8601,259.2488,258.8601,259.2488,2078.0
2020-01-16 10:20:00,273.5,273.57,273.16,273.55,2040.0,259.3057,259.372,258.9833,259.3531,2040.0
2020-01-16 10:25:00,273.69,273.93,273.67,273.93,400.0,259.4858,259.7133,259.4668,259.7133,400.0
2020-01-16 10:30:00,274.02,274.12,273.86,273.86,710.0,259.7987,259.8935,259.647,259.647,710.0
2020-01-16 10:35:00,273.94,274.13,273.85,274.01,1439.0,259.7228,259.903,259.6375,259.7892,1439.0
2020-01-16 10:40:00,274.2,274.23,274.1,274.17,901.0,259.9693,259.9978,259.8745,259.9409,901.0
2020-01-16 10:45:00,274.0,274.02,274.0,274.02,484.0,259.7797,259.7987,259.7797,259.7987,484.0
2020-01-16 10:50:00,273.93,274.05,273.57,274.0,1000.0,259.7133,259.8271,259.372,259.7797,1000.0
2020-01-16 10:55:00,274.05,274.19,273.65,273.65,1700.0,259.8271,259.9599,259.4479,259.4479,1700.0
2020-01-16 11:00:00,273.75,273.9,273.69,273.9,500.0,259.5427,259.6849,259.4858,259.6849,500.0
2020-01-16 11:05:00,274.13,274.24,274.09,274.24,401.0,259.903,260.0073,259.865,260.0073,401.0
2020-01-16 11:10:00,274.26,274.37,273.73,273.78,1836.0,260.0262,260.1305,259.5237,259.5711,1836.0
2020-01-16 11:15:00,273.61,273.9,273.61,273.9,700.0,259.41,259.6849,259.41,259.6849,700.0
2020-01-16 11:20:00,273.91,273.91,273.78,273.89,300.0,259.6944,259.6944,259.5711,259.6754,300.0
2020-01-16 11:25:00,274.0,274.25,273.98,274.09,1663.0,259.7797,260.0167,259.7608,259.865,1663.0
2020-01-16 11:30:00,273.91,274.25,273.89,274.25,1100.0,259.6944,260.0167,259.6754,260.0167,1100.0
2020-01-16 11:35:00,274.09,274.3,274.09,274.18,1303.0,259.865,260.0641,259.865,259.9504,1303.0
2020-01-16 11:40:00,274.24,274.35,274.15,274.17,1157.0,260.0073,260.1115,259.9219,259.9409,1157.0
2020-01-16 11:45:00,274.35,274.36,274.1,274.36,1144.0,260.1115,260.121,259.8745,260.121,1144.0
2020-01-16 11:50:00,274.31,274.54,274.23,274.43,3840.0,260.0736,260.2917,259.9978,260.1874,3840.0
2020-01-16 11:55:00,274.36,274.47,273.94,274.19,2248.0,260.121,260.2253,259.7228,259.9599,2248.0
2020-01-16 12:00:00,274.26,275.0,274.26,274.77,1160.0,260.0262,260.7278,260.0262,260.5098,1160.0
2020-01-16 12:05:00,274.76,274.93,274.72,274.74,1300.0,260.5003,260.6614,260.4623,260.4813,1300.0
2020-01-16 12:10:00,274.87,275.0,274.81,274.85,1851.0,260.6046,260.7278,260.5477,260.5856,1851.0
2020-01-16 12:15:00,274.71,275.0,274.6,274.92,2100.0,260.4529,260.7278,260.3486,260.652,2100.0
2020-01-16 12:20:00,274.81,274.98,274.69,274.82,1200.0,260.5477,260.7089,260.4339,260.5572,1200.0
2020-01-16 12:25:00,274.85,275.06,274.8,274.98,1290.0,260.5856,260.7847,260.5382,260.7089,1290.0
2020-01-16 12:30:00,274.94,275.1,274.82,275.1,1300.0,260.6709,260.8226,260.5572,260.8226,1300.0
2020-01-16 12:35:00,275.15,275.3,275.06,275.26,1119.0,260.87,261.0122,260.7847,260.9743,1119.0
2020-01-16 12:40:00,275.28,275.28,275.04,275.04,1000.0,260.9933,260.9933,260.7657,260.7657,1000.0
2020-01-16 12:45:00,275.28,275.57,275.27,275.37,2910.0,260.9933,261.2682,260.9838,261.0786,2910.0
2020-01-16 12:50:00,275.43,275.76,275.36,275.7,2847.0,261.1355,261.4484,261.0691,261.3915,2847.0
2020-01-16 12:55:00,275.57,276.03,275.56,276.03,2374.0,261.2682,261.7044,261.2588,261.7044,2374.0
2020-01-16 13:00:00,276.05,276.09,275.78,275.88,1592.0,261.7233,261.7612,261.4673,261.5621,1592.0
2020-01-16 13:05:00,276.01,276.25,276.01,276.01,2200.0,261.6854,261.9129,261.6854,261.6854,2200.0
2020-01-16 13:10:00,275.9,276.09,275.82,275.9,1301.0,261.5811,261.7612,261.5053,261.5811,1301.0
2020-01-16 13:15:00,276.04,276.16,275.87,275.94,1000.0,261.7138,261.8276,261.5527,261.619,1000.0
2020-01-16 13:20:00,275.71,275.97,275.66,275.67,2100.0,261.401,261.6475,261.3536,261.363,2100.0
2020-01-16 13:25:00,275.71,275.81,275.67,275.69,900.0,261.401,261.4958,261.363,261.382,900.0
2020-01-16 13:30:00,275.62,275.8,275.62,275.8,1000.0,261.3156,261.4863,261.3156,261.4863,1000.0
2020-01-16 13:35:00,275.74,275.74,275.59,275.67,1200.0,261.4294,261.4294,261.2872,261.363,1200.0
2020-01-16 13:40:00,275.73,275.75,275.6,275.61,1100.0,261.4199,261.4389,261.2967,261.3062,1100.0
2020-01-16 13:45:00,275.63,276.0,275.61,275.95,2500.0,261.3251,261.6759,261.3062,261.6285,2500.0
2020-01-16 13:50:00,275.9,276.04,275.85,275.85,700.0,261.5811,261.7138,261.5337,261.5337,700.0
2020-01-16 13:55:00,275.86,276.02,275.78,275.98,1632.0,261.5432,261.6949,261.4673,261.657,1632.0
2020-01-16 14:00:00,276.04,276.04,275.86,275.89,1301.0,261.7138,261.7138,261.5432,261.5716,1301.0
2020-01-16 14:05:00,275.86,276.21,275.86,276.09,1783.0,261.5432,261.875,261.5432,261.7612,1783.0
2020-01-16 14:10:00,276.03,276.38,276.02,276.21,1200.0,261.7044,262.0362,261.6949,261.875,1200.0
2020-01-16 14:15:00,276.23,276.56,276.22,276.56,1609.0,261.894,262.2069,261.8845,262.2069,1609.0
2020-01-16 14:20:00,276.66,276.77,276.35,276.37,2051.0,262.3017,262.406,262.0078,262.0267,2051.0
2020-01-16 14:25:00,276.34,276.34,276.06,276.2,1856.0,261.9983,261.9983,261.7328,261.8655,1856.0
2020-01-16 14:30:00,276.2,276.38,276.14,276.15,1591.0,261.8655,262.0362,261.8087,261.8181,1591.0
2020-01-16 14:35:00,276.12,276.21,276.07,276.13,1843.0,261.7897,261.875,261.7423,261.7992,1843.0
2020-01-16 14:40:00,276.03,276.21,275.98,276.13,1000.0,261.7044,261.875,261.657,261.7992,1000.0
2020-01-16 14:45:00,276.13,276.16,275.96,276.01,3121.0,261.7992,261.8276,261.638,261.6854,3121.0
2020-01-16 14:50:00,276.01,276.12,275.92,276.06,1600.0,261.6854,261.7897,261.6001,261.7328,1600.0
2020-01-16 14:55:00,276.03,276.03,275.88,275.88,1142.0,261.7044,261.7044,261.5621,261.5621,1142.0
2020-01-16 15:00:00,275.72,275.98,275.67,275.98,4202.0,261.4104,261.657,261.363,261.657,4202.0
2020-01-16 15:05:00,275.95,275.96,275.81,275.96,1206.0,261.6285,261.638,261.4958,261.638,1206.0
2020-01-16 15:10:00,275.9,276.06,275.89,276.03,3586.0,261.5811,261.7328,261.5716,261.7044,3586.0
2020-01-16 15:15:00,276.0,276.13,275.88,276.03,4108.0,261.6759,261.7992,261.5621,261.7044,4108.0
2020-01-16 15:20:00,276.07,276.34,276.07,276.26,1646.0,261.7423,261.9983,261.7423,261.9224,1646.0
2020-01-16 15:25:00,276.21,276.31,276.15,276.31,2500.0,261.875,261.9698,261.8181,261.9698,2500.0
2020-01-16 15:30:00,276.32,276.32,276.09,276.13,2877.0,261.9793,261.9793,261.7612,261.7992,2877.0
2020-01-16 15:35:00,276.23,276.27,275.95,276.12,2101.0,261.894,261.9319,261.6285,261.7897,2101.0
2020-01-16 15:40:00,276.12,276.33,276.04,276.33,2909.0,261.7897,261.9888,261.7138,261.9888,2909.0
2020-01-16 15:45:00,276.36,276.48,276.23,276.48,2814.0,262.0172,262.131,261.894,262.131,2814.0
2020-01-16 15:50:00,276.52,277.04,276.44,276.8,8462.0,262.1689,262.6619,262.0931,262.4344,8462.0
2020-01-16 15:55:00,276.63,277.32,276.52,277.29,18055.0,262.2732,262.9274,262.1689,262.899,18055.0
2020-01-17 09:30:00,279.26,279.26,277.85,278.13,45922.0,264.7667,264.7667,263.4299,263.6954,45922.0
2020-01-17 09:35:00,277.63,277.92,276.65,277.11,8532.0,263.2213,263.4963,262.2922,262.7283,8532.0
2020-01-17 09:40:00,277.06,277.89,276.37,277.35,5688.0,262.6809,263.4678,262.0267,262.9559,5688.0
2020-01-17 09:45:00,277.45,277.7,276.95,277.15,6504.0,263.0507,263.2877,262.5766,262.7662,6504.0
2020-01-17 09:50:00,277.21,277.56,276.89,276.89,10398.0,262.8231,263.155,262.5197,262.5197,10398.0
2020-01-17 09:55:00,277.05,278.71,277.05,278.71,8800.0,262.6714,264.2453,262.6714,264.2453,8800.0
2020-01-17 10:00:00,278.62,278.62,277.89,278.08,3119.0,264.1599,264.1599,263.4678,263.648,3119.0
2020-01-17 10:05:00,278.1,278.36,277.9,278.31,2750.0,263.6669,263.9134,263.4773,263.866,2750.0
2020-01-17 10:10:00,278.13,278.3,277.73,278.05,3360.0,263.6954,263.8565,263.3161,263.6195,3360.0
2020-01-17 10:15:00,277.94,278.6,277.81,278.43,2914.0,263.5152,264.141,263.392,263.9798,2914.0
2020-01-17 10:20:00,278.35,278.46,278.2,278.2,500.0,263.904,264.0082,263.7617,263.7617,500.0
2020-01-17 10:25:00,278.18,278.29,277.89,278.16,4777.0,263.7428,263.8471,263.4678,263.7238,4777.0
2020-01-17 10:30:00,278.2,278.55,278.07,278.55,1400.0,263.7617,264.0936,263.6385,264.0936,1400.0
2020-01-17 10:35:00,278.61,278.73,278.29,278.3,2500.0,264.1505,264.2642,263.8471,263.8565,2500.0
2020-01-17 10:40:00,278.33,278.75,278.24,278.75,1804.0,263.885,264.2832,263.7997,264.2832,1804.0
2020-01-17 10:45:00,278.75,279.05,278.62,278.69,3800.0,264.2832,264.5676,264.1599,264.2263,3800.0
2020-01-17 10:50:00,278.77,279.01,278.53,278.94,3064.0,264.3022,264.5297,264.0746,264.4633,3064.0
2020-01-17 10:55:00,278.78,279.43,278.78,279.12,4325.0,264.3116,264.9279,264.3116,264.634,4325.0
2020-01-17 11:00:00,279.09,279.28,279.08,279.26,1600.0,264.6055,264.7857,264.5961,264.7667,1600.0
2020-01-17 11:05:00,279.21,279.55,279.21,279.38,4205.0,264.7193,265.0417,264.7193,264.8805,4205.0
2020-01-17 11:10:00,279.45,279.93,279.45,279.47,3740.0,264.9469,265.402,264.9469,264.9658,3740.0
2020-01-17 11:15:00,279.55,279.67,279.49,279.61,1078.0,265.0417,265.1554,264.9848,265.0986,1078.0
2020-01-17 11:20:00,279.69,279.85,279.36,279.48,2580.0,265.1744,265.3261,264.8615,264.9753,2580.0
2020-01-17 11:25:00,279.5,279.89,279.5,279.89,2658.0,264.9943,265.364,264.9943,265.364,2658.0
2020-01-17 11:30:00,279.77,279.86,279.53,279.68,2604.0,265.2503,265.3356,265.0227,265.1649,2604.0
2020-01-17 11:35:00,279.7,279.7,279.4,279.4,3000.0,265.1839,265.1839,264.8995,264.8995,3000.0
2020-01-17 11:40:00,279.25,279.33,278.89,279.09,2800.0,264.7572,264.8331,264.4159,264.6055,2800.0
2020-01-17 11:45:00,279.22,279.22,278.56,278.56,1180.0,264.7288,264.7288,264.1031,264.1031,1180.0
2020-01-17 11:50:00,278.43,278.73,278.39,278.43,1700.0,263.9798,264.2642,263.9419,263.9798,1700.0
2020-01-17 11:55:00,278.46,278.81,278.46,278.81,2600.0,264.0082,264.3401,264.0082,264.3401,2600.0
2020-01-17 12:00:00,278.89,278.9,278.72,278.88,1800.0,264.4159,264.4254,264.2548,264.4064,1800.0
2020-01-17 12:05:00,278.8,278.8,278.41,278.55,2419.0,264.3306,264.3306,263.9608,264.0936,2419.0
2020-01-17 12:10:00,278.43,278.63,278.4,278.63,501.0,263.9798,264.1694,263.9514,264.1694,501.0
2020-01-17 12:15:00,278.79,278.8,278.71,278.71,500.0,264.3211,264.3306,264.2453,264.2453,500.0
2020-01-17 12:20:00,278.47,278.68,278.47,278.68,308.0,264.0177,264.2168,264.0177,264.2168,308.0
2020-01-17 12:25:00,278.7,279.19,278.7,279.12,2630.0,264.2358,264.7004,264.2358,264.634,2630.0
2020-01-17 12:30:00,279.07,279.08,278.54,278.54,1232.0,264.5866,264.5961,264.0841,264.0841,1232.0
2020-01-17 12:35:00,278.52,278.52,278.25,278.25,900.0,264.0651,264.0651,263.8091,263.8091,900.0
2020-01-17 12:40:00,278.13,278.38,278.09,278.29,801.0,263.6954,263.9324,263.6574,263.8471,801.0
2020-01-17 12:45:00,278.21,278.21,278.2,278.21,300.0,263.7712,263.7712,263.7617,263.7712,300.0
2020-01-17 12:50:00,278.16,278.23,278.08,278.17,1572.0,263.7238,263.7902,263.648,263.7333,1572.0
2020-01-17 12:55:00,278.13,278.22,277.89,277.94,1429.0,263.6954,263.7807,263.4678,263.5152,1429.0
2020-01-17 13:00:00,277.9,278.04,277.76,277.77,1616.0,263.4773,263.61,263.3446,263.3541,1616.0
2020-01-17 13:05:00,277.82,278.0,277.78,277.99,1110.0,263.4015,263.5721,263.3635,263.5626,1110.0
2020-01-17 13:10:00,278.0,278.11,278.0,278.11,700.0,263.5721,263.6764,263.5721,263.6764,700.0
2020-01-17 13:15:00,278.03,278.06,277.91,278.06,500.0,263.6006,263.629,263.4868,263.629,500.0
2020-01-17 13:20:00,278.13,278.3,278.05,278.24,1647.0,263.6954,263.8565,263.6195,263.7997,1647.0
2020-01-17 13:25:00,278.25,278.35,278.13,278.26,1250.0,263.8091,263.904,263.6954,263.8186,1250.0
2020-01-17 13:30:00,278.27,278.27,278.16,278.16,800.0,263.8281,263.8281,263.7238,263.7238,800.0
2020-01-17 13:35:00,278.16,278.36,278.09,278.19,5207.0,263.7238,263.9134,263.6574,263.7523,5207.0
2020-01-17 13:40:00,278.08,278.09,277.67,277.71,2000.0,263.648,263.6574,263.2592,263.2972,2000.0
2020-01-17 13:45:00,277.79,278.31,277.79,278.18,5203.0,263.373,263.866,263.373,263.7428,5203.0
2020-01-17 13:50:00,278.28,278.37,278.11,278.37,1505.0,263.8376,263.9229,263.6764,263.9229,1505.0
2020-01-17 13:55:00,278.37,278.8,278.29,278.54,2219.0,263.9229,264.3306,263.8471,264.0841,2219.0
2020-01-17 14:00:00,278.65,278.85,278.59,278.69,1500.0,264.1884,264.378,264.1315,264.2263,1500.0
2020-01-17 14:05:00,278.55,278.64,278.48,278.5,1400.0,264.0936,264.1789,264.0272,264.0462,1400.0
2020-01-17 14:10:00,278.5,278.75,278.5,278.67,2212.0,264.0462,264.2832,264.0462,264.2073,2212.0
2020-01-17 14:15:00,278.72,278.84,278.72,278.78,1306.0,264.2548,264.3685,264.2548,264.3116,1306.0
2020-01-17 14:20:00,278.78,278.8,278.62,278.67,1800.0,264.3116,264.3306,264.1599,264.2073,1800.0
2020-01-17 14:25:00,278.7,278.75,278.54,278.54,1500.0,264.2358,264.2832,264.0841,264.0841,1500.0
2020-01-17 14:30:00,278.53,278.74,278.51,278.72,1978.0,264.0746,264.2737,264.0557,264.2548,1978.0
2020-01-17 14:35:00,278.71,278.84,278.71,278.75,1500.0,264.2453,264.3685,264.2453,264.2832,1500.0
2020-01-17 14:40:00,278.71,278.71,278.5,278.5,1600.0,264.2453,264.2453,264.0462,264.0462,1600.0
2020-01-17 14:45:00,278.53,278.53,278.36,278.36,900.0,264.0746,264.0746,263.9134,263.9134,900.0
2020-01-17 14:50:00,278.37,278.39,278.22,278.31,4000.0,263.9229,263.9419,263.7807,263.866,4000.0
2020-01-17 14:55:00,278.25,278.4,278.25,278.38,1801.0,263.8091,263.9514,263.8091,263.9324,1801.0
2020-01-17 15:00:00,278.35,278.49,278.31,278.33,6422.0,263.904,264.0367,263.866,263.885,6422.0
2020-01-17 15:05:00,278.26,278.27,277.86,277.87,909.0,263.8186,263.8281,263.4394,263.4489,909.0
2020-01-17 15:10:00,277.86,277.87,277.58,277.63,2725.0,263.4394,263.4489,263.1739,263.2213,2725.0
2020-01-17 15:15:00,277.58,277.79,277.58,277.71,2900.0,263.1739,263.373,263.1739,263.2972,2900.0
2020-01-17 15:20:00,277.76,277.83,277.68,277.83,2400.0,263.3446,263.4109,263.2687,263.4109,2400.0
2020-01-17 15:25:00,277.83,278.25,277.83,278.25,2300.0,263.4109,263.8091,263.4109,263.8091,2300.0
2020-01-17 15:30:00,278.27,278.44,278.0,278.07,5101.0,263.8281,263.9893,263.5721,263.6385,5101.0
2020-01-17 15:35:00,278.03,278.39,277.98,278.18,3629.0,263.6006,263.9419,263.5532,263.7428,3629.0
2020-01-17 15:40:00,278.18,278.6,278.18,278.46,6478.0,263.7428,264.141,263.7428,264.0082,6478.0
2020-01-17 15:45:00,278.45,278.78,278.44,278.64,7072.0,263.9988,264.3116,263.9893,264.1789,7072.0
2020-01-17 15:50:00,278.6,278.97,278.59,278.97,6237.0,264.141,264.4918,264.1315,264.4918,6237.0
2020-01-17 15:55:00,278.97,279.1,278.6,278.95,23287.0,264.4918,264.615,264.141,264.4728,23287.0
2020-01-21 09:30:00,277.61,277.8,276.38,277.5,11451.0,263.2024,263.3825,262.0362,263.0981,11451.0
2020-01-21 09:35:00,277.95,278.09,277.09,277.47,1500.0,263.5247,263.6574,262.7093,263.0696,1500.0
2020-01-21 09:40:00,277.67,278.97,277.64,278.95,4884.0,263.2592,264.4918,263.2308,264.4728,4884.0
2020-01-21 09:45:00,278.75,279.03,278.25,278.88,4800.0,264.2832,264.5487,263.8091,264.4064,4800.0
2020-01-21 09:50:00,278.69,279.72,278.6,279.66,4279.0,264.2263,265.2029,264.141,265.146,4279.0
2020-01-21 09:55:00,279.95,279.99,278.95,278.95,3012.0,265.4209,265.4588,264.4728,264.4728,3012.0
2020-01-21 10:00:00,278.93,280.13,278.92,279.92,2367.0,264.4539,265.5916,264.4444,265.3925,2367.0
2020-01-21 10:05:00,279.77,279.97,279.63,279.7,826.0,265.2503,265.4399,265.1175,265.1839,826.0
2020-01-21 10:10:00,279.7,279.7,279.23,279.36,2346.0,265.1839,265.1839,264.7383,264.8615,2346.0
2020-01-21 10:15:00,279.36,279.64,279.21,279.64,2943.0,264.8615,265.127,264.7193,265.127,2943.0
2020-01-21 10:20:00,279.75,279.76,279.71,279.75,606.0,265.2313,265.2408,265.1934,265.2313,606.0
2020-01-21 10:25:00,279.78,280.24,279.78,280.01,2676.0,265.2597,265.6959,265.2597,265.4778,2676.0
2020-01-21 10:30:00,279.87,279.99,279.87,279.97,1300.0,265.3451,265.4588,265.3451,265.4399,1300.0
2020-01-21 10:35:00,280.0,280.25,280.0,280.13,2584.0,265.4683,265.7053,265.4683,265.5916,2584.0
2020-01-21 10:40:00,280.13,280.26,279.91,279.96,1937.0,265.5916,265.7148,265.383,265.4304,1937.0
2020-01-21 10:45:00,279.79,280.01,279.7,280.01,1581.0,265.2692,265.4778,265.1839,265.4778,1581.0
2020-01-21 10:50:00,280.14,280.14,279.83,279.94,1000.0,265.6011,265.6011,265.3071,265.4114,1000.0
2020-01-21 10:55:00,280.04,280.05,279.68,279.79,1519.0,265.5062,265.5157,265.1649,265.2692,1519.0
2020-01-21 11:00:00,279.75,279.99,279.75,279.87,1398.0,265.2313,265.4588,265.2313,265.3451,1398.0
2020-01-21 11:05:00,279.78,279.94,279.77,279.91,1400.0,265.2597,265.4114,265.2503,265.383,1400.0
2020-01-21 11:10:00,279.96,280.15,279.81,280.15,2960.0,265.4304,265.6105,265.2882,265.6105,2960.0
2020-01-21 11:15:00,280.06,280.57,280.06,280.38,1300.0,265.5252,266.0087,265.5252,265.8286,1300.0
2020-01-21 11:20:00,280.46,280.67,280.35,280.54,3635.0,265.9044,266.1035,265.8002,265.9803,3635.0
2020-01-21 11:25:00,280.52,280.85,280.48,280.85,3017.0,265.9613,266.2742,265.9234,266.2742,3017.0
2020-01-21 11:30:00,281.07,281.12,280.98,280.98,1105.0,266.4828,266.5302,266.3975,266.3975,1105.0
2020-01-21 11:35:00,281.11,281.68,281.11,281.46,5941.0,266.5207,267.0611,266.5207,266.8525,5941.0
2020-01-21 11:40:00,281.34,281.46,281.17,281.4,2326.0,266.7388,266.8525,266.5776,266.7957,2326.0
2020-01-21 11:45:00,281.36,281.46,281.28,281.44,2438.0,266.7577,266.8525,266.6819,266.8336,2438.0
2020-01-21 11:50:00,281.28,281.28,280.95,280.97,2557.0,266.6819,266.6819,266.369,266.388,2557.0
2020-01-21 11:55:00,280.9,280.95,280.8,280.86,2701.0,266.3216,266.369,266.2268,266.2837,2701.0
2020-01-21 12:00:00,280.86,281.08,280.83,281.0,1300.0,266.2837,266.4923,266.2552,266.4164,1300.0
2020-01-21 12:05:00,280.84,280.93,280.36,280.36,2275.0,266.2647,266.3501,265.8096,265.8096,2275.0
2020-01-21 12:10:00,280.34,280.34,280.2,280.23,1100.0,265.7907,265.7907,265.6579,265.6864,1100.0
2020-01-21 12:15:00,280.24,280.5,280.1,280.5,3200.0,265.6959,265.9424,265.5631,265.9424,3200.0
2020-01-21 12:20:00,280.72,280.72,280.45,280.45,800.0,266.151,266.151,265.895,265.895,800.0
2020-01-21 12:25:00,280.55,280.55,280.4,280.46,1212.0,265.9898,265.9898,265.8476,265.9044,1212.0
2020-01-21 12:30:00,280.43,280.49,280.33,280.49,2204.0,265.876,265.9329,265.7812,265.9329,2204.0
2020-01-21 12:35:00,280.48,280.5,280.37,280.38,2800.0,265.9234,265.9424,265.8191,265.8286,2800.0
2020-01-21 12:40:00,280.32,280.59,280.32,280.57,3040.0,265.7717,266.0277,265.7717,266.0087,3040.0
2020-01-21 12:45:00,280.62,280.62,280.15,280.33,4153.0,266.0561,266.0561,265.6105,265.7812,4153.0
2020-01-21 12:50:00,280.3,280.49,280.29,280.35,1851.0,265.7528,265.9329,265.7433,265.8002,1851.0
2020-01-21 12:55:00,280.23,280.32,280.13,280.15,1600.0,265.6864,265.7717,265.5916,265.6105,1600.0
2020-01-21 13:00:00,280.13,280.19,280.02,280.17,2113.0,265.5916,265.6485,265.4873,265.6295,2113.0
2020-01-21 13:05:00,280.17,280.28,280.05,280.18,2935.0,265.6295,265.7338,265.5157,265.639,2935.0
2020-01-21 13:10:00,280.34,280.34,280.11,280.22,1914.0,265.7907,265.7907,265.5726,265.6769,1914.0
2020-01-21 13:15:00,280.21,280.23,279.99,280.22,6075.0,265.6674,265.6864,265.4588,265.6769,6075.0
2020-01-21 13:20:00,280.16,280.41,280.03,280.41,4757.0,265.62,265.857,265.4968,265.857,4757.0
2020-01-21 13:25:00,280.56,280.56,280.42,280.48,1700.0,265.9993,265.9993,265.8665,265.9234,1700.0
2020-01-21 13:30:00,280.48,280.48,279.97,280.13,6905.0,265.9234,265.9234,265.4399,265.5916,6905.0
2020-01-21 13:35:00,280.12,280.12,279.64,279.73,4018.0,265.5821,265.5821,265.127,265.2123,4018.0
2020-01-21 13:40:00,279.73,279.83,279.64,279.72,1937.0,265.2123,265.3071,265.127,265.2029,1937.0
2020-01-21 13:45:00,279.76,279.84,279.61,279.61,4953.0,265.2408,265.3166,265.0986,265.0986,4953.0
2020-01-21 13:50:00,279.69,279.75,279.19,279.24,3867.0,265.1744,265.2313,264.7004,264.7478,3867.0
2020-01-21 13:55:00,279.29,279.4,278.95,278.95,4616.0,264.7952,264.8995,264.4728,264.4728,4616.0
2020-01-21 14:00:00,278.9,279.01,278.67,279.01,3820.0,264.4254,264.5297,264.2073,264.5297,3820.0
2020-01-21 14:05:00,279.21,279.28,279.11,279.28,1300.0,264.7193,264.7857,264.6245,264.7857,1300.0
2020-01-21 14:10:00,279.32,279.38,279.24,279.3,1400.0,264.8236,264.8805,264.7478,264.8047,1400.0
2020-01-21 14:15:00,279.27,279.38,279.21,279.21,2880.0,264.7762,264.8805,264.7193,264.7193,2880.0
2020-01-21 14:20:00,279.13,279.13,278.88,278.99,2739.0,264.6435,264.6435,264.4064,264.5107,2739.0
2020-01-21 14:25:00,278.84,278.98,278.64,278.67,2538.0,264.3685,264.5013,264.1789,264.2073,2538.0
2020-01-21 14:30:00,278.68,278.72,278.43,278.44,2341.0,264.2168,264.2548,263.9798,263.9893,2341.0
2020-01-21 14:35:00,278.43,278.43,278.15,278.21,4998.0,263.9798,263.9798,263.7143,263.7712,4998.0
2020-01-21 14:40:00,278.17,278.3,278.0,278.17,1300.0,263.7333,263.8565,263.5721,263.7333,1300.0
2020-01-21 14:45:00,278.1,278.17,277.93,278.17,3052.0,263.6669,263.7333,263.5058,263.7333,3052.0
2020-01-21 14:50:00,278.22,278.26,278.04,278.1,2346.0,263.7807,263.8186,263.61,263.6669,2346.0
2020-01-21 14:55:00,278.08,278.26,278.01,278.15,1613.0,263.648,263.8186,263.5816,263.7143,1613.0
2020-01-21 15:00:00,278.24,278.51,278.18,278.47,3101.0,263.7997,264.0557,263.7428,264.0177,3101.0
2020-01-21 15:05:00,278.5,278.8,278.38,278.8,2034.0,264.0462,264.3306,263.9324,264.3306,2034.0
2020-01-21 15:10:00,278.86,278.89,278.77,278.82,1439.0,264.3875,264.4159,264.3022,264.3496,1439.0
2020-01-21 15:15:00,278.76,278.86,278.59,278.71,1838.0,264.2927,264.3875,264.1315,264.2453,1838.0
2020-01-21 15:20:00,278.66,278.66,278.53,278.54,872.0,264.1979,264.1979,264.0746,264.0841,872.0
2020-01-21 15:25:00,278.51,278.58,278.46,278.57,2435.0,264.0557,264.122,264.0082,264.1125,2435.0
2020-01-21 15:30:00,278.56,278.82,278.4,278.41,4579.0,264.1031,264.3496,263.9514,263.9608,4579.0
2020-01-21 15:35:00,278.38,278.53,278.18,278.29,3398.0,263.9324,264.0746,263.7428,263.8471,3398.0
2020-01-21 15:40:00,278.29,278.43,278.13,278.42,4301.0,263.8471,263.9798,263.6954,263.9703,4301.0
2020-01-21 15:45:00,278.39,278.39,277.97,278.01,4899.0,263.9419,263.9419,263.5437,263.5816,4899.0
2020-01-21 15:50:00,278.08,278.17,277.93,278.17,5832.0,263.648,263.7333,263.5058,263.7333,5832.0
2020-01-21 15:55:00,278.38,278.44,277.95,277.97,21958.0,263.9324,263.9893,263.5247,263.5437,21958.0
2020-01-22 09:30:00,279.53,279.53,279.13,279.23,2904.0,265.0227,265.0227,264.6435,264.7383,2904.0
2020-01-22 09:35:00,279.37,280.7,279.26,280.7,3700.0,264.871,266.132,264.7667,266.132,3700.0
2020-01-22 09:40:00,280.74,281.45,280.5,281.44,8323.0,266.1699,266.8431,265.9424,266.8336,8323.0
2020-01-22 09:45:00,281.47,281.97,281.23,281.85,12873.0,266.862,267.3361,266.6345,267.2223,12873.0
2020-01-22 09:50:00,281.85,282.5,281.85,282.17,13475.0,267.2223,267.8386,267.2223,267.5257,13475.0
2020-01-22 09:55:00,282.21,282.33,281.99,282.0,4992.0,267.5636,267.6774,267.355,267.3645,4992.0
2020-01-22 10:00:00,282.33,282.33,281.57,281.84,2000.0,267.6774,267.6774,266.9568,267.2128,2000.0
2020-01-22 10:05:00,281.5,281.51,281.07,281.46,1133.0,266.8905,266.9,266.4828,266.8525,1133.0
2020-01-22 10:10:00,281.53,281.99,281.53,281.88,1980.0,266.9189,267.355,266.9189,267.2508,1980.0
2020-01-22 10:15:00,281.85,282.32,281.55,282.26,1901.0,267.2223,267.6679,266.9379,267.611,1901.0
2020-01-22 10:20:00,282.91,283.21,282.67,283.21,2100.0,268.2273,268.5117,267.9998,268.5117,2100.0
2020-01-22 10:25:00,283.1,283.37,282.8,283.15,1900.0,268.4074,268.6634,268.123,268.4548,1900.0
2020-01-22 10:30:00,283.12,283.12,282.62,283.09,1800.0,268.4264,268.4264,267.9523,268.398,1800.0
2020-01-22 10:35:00,282.97,283.36,282.92,283.36,2661.0,268.2842,268.6539,268.2368,268.6539,2661.0
2020-01-22 10:40:00,283.34,283.34,282.94,283.01,1400.0,268.635,268.635,268.2557,268.3221,1400.0
2020-01-22 10:45:00,283.15,283.42,283.15,283.37,1155.0,268.4548,268.7108,268.4548,268.6634,1155.0
2020-01-22 10:50:00,283.18,283.24,282.96,282.96,1900.0,268.4833,268.5402,268.2747,268.2747,1900.0
2020-01-22 10:55:00,282.96,283.41,282.95,283.37,1200.0,268.2747,268.7013,268.2652,268.6634,1200.0
2020-01-22 11:00:00,282.96,282.96,282.83,282.88,702.0,268.2747,268.2747,268.1514,268.1989,702.0
2020-01-22 11:05:00,282.63,282.81,282.22,282.22,1820.0,267.9618,268.1325,267.5731,267.5731,1820.0
2020-01-22 11:10:00,282.3,282.5,281.81,281.81,17826.0,267.649,267.8386,267.1844,267.1844,17826.0
2020-01-22 11:15:00,281.87,282.02,281.64,281.82,2502.0,267.2413,267.3835,267.0232,267.1939,2502.0
2020-01-22 11:20:00,281.8,281.8,281.37,281.66,1650.0,267.1749,267.1749,266.7672,267.0422,1650.0
2020-01-22 11:25:00,281.68,281.68,281.25,281.27,1300.0,267.0611,267.0611,266.6534,266.6724,1300.0
2020-01-22 11:30:00,281.35,282.08,281.34,282.07,3800.0,266.7483,267.4404,266.7388,267.4309,3800.0
2020-01-22 11:35:00,281.97,282.12,281.77,281.77,1150.0,267.3361,267.4783,267.1465,267.1465,1150.0
2020-01-22 11:40:00,281.54,281.54,281.14,281.14,900.0,266.9284,266.9284,266.5492,266.5492,900.0
2020-01-22 11:45:00,281.48,281.48,280.92,280.94,1959.0,266.8715,266.8715,266.3406,266.3595,1959.0
2020-01-22 11:50:00,280.87,280.87,280.71,280.71,925.0,266.2932,266.2932,266.1415,266.1415,925.0
2020-01-22 11:55:00,280.6,280.78,280.51,280.58,2113.0,266.0372,266.2078,265.9519,266.0182,2113.0
2020-01-22 12:00:00,280.52,280.52,280.26,280.39,1054.0,265.9613,265.9613,265.7148,265.8381,1054.0
2020-01-22 12:05:00,280.52,280.56,280.36,280.36,1911.0,265.9613,265.9993,265.8096,265.8096,1911.0
2020-01-22 12:10:00,280.45,280.45,280.25,280.25,1100.0,265.895,265.895,265.7053,265.7053,1100.0
2020-01-22 12:15:00,280.26,280.4,280.05,280.05,2432.0,265.7148,265.8476,265.5157,265.5157,2432.0
2020-01-22 12:20:00,279.71,279.92,279.71,279.79,800.0,265.1934,265.3925,265.1934,265.2692,800.0
2020-01-22 12:25:00,279.95,280.03,279.82,279.82,2678.0,265.4209,265.4968,265.2977,265.2977,2678.0
2020-01-22 12:30:00,279.8,280.21,279.8,280.21,2292.0,265.2787,265.6674,265.2787,265.6674,2292.0
2020-01-22 12:35:00,280.16,280.16,280.01,280.16,700.0,265.62,265.62,265.4778,265.62,700.0
2020-01-22 12:40:00,280.05,280.08,279.92,279.96,1000.0,265.5157,265.5442,265.3925,265.4304,1000.0
2020-01-22 12:45:00,280.16,280.16,280.03,280.07,900.0,265.62,265.62,265.4968,265.5347,900.0
2020-01-22 12:50:00,280.06,280.06,279.74,279.88,1500.0,265.5252,265.5252,265.2218,265.3545,1500.0
2020-01-22 12:55:00,279.81,279.89,279.73,279.89,1000.0,265.2882,265.364,265.2123,265.364,1000.0
2020-01-22 13:00:00,279.95,279.95,279.52,279.52,2602.0,265.4209,265.4209,265.0132,265.0132,2602.0
2020-01-22 13:05:00,279.44,279.52,279.22,279.29,1800.0,264.9374,265.0132,264.7288,264.7952,1800.0
2020-01-22 13:10:00,279.26,279.8,279.26,279.8,1469.0,264.7667,265.2787,264.7667,265.2787,1469.0
2020-01-22 13:15:00,280.07,280.07,280.05,280.05,200.0,265.5347,265.5347,265.5157,265.5157,200.0
2020-01-22 13:20:00,280.3,280.3,279.97,280.24,3240.0,265.7528,265.7528,265.4399,265.6959,3240.0
2020-01-22 13:25:00,280.27,280.77,280.27,280.77,800.0,265.7243,266.1984,265.7243,266.1984,800.0
2020-01-22 13:30:00,280.63,280.7,280.42,280.49,1700.0,266.0656,266.132,265.8665,265.9329,1700.0
2020-01-22 13:35:00,280.27,280.27,279.99,280.26,1357.0,265.7243,265.7243,265.4588,265.7148,1357.0
2020-01-22 13:40:00,280.28,280.35,280.28,280.33,500.0,265.7338,265.8002,265.7338,265.7812,500.0
2020-01-22 13:45:00,280.24,280.25,280.02,280.15,2325.0,265.6959,265.7053,265.4873,265.6105,2325.0
2020-01-22 13:50:00,280.08,280.09,279.87,279.95,1026.0,265.5442,265.5537,265.3451,265.4209,1026.0
2020-01-22 13:55:00,280.07,280.13,279.82,279.89,1758.0,265.5347,265.5916,265.2977,265.364,1758.0
2020-01-22 14:00:00,279.89,280.06,279.88,280.06,1911.0,265.364,265.5252,265.3545,265.5252,1911.0
2020-01-22 14:05:00,280.1,280.36,280.1,280.36,1568.0,265.5631,265.8096,265.5631,265.8096,1568.0
2020-01-22 14:10:00,280.37,280.48,280.21,280.48,1855.0,265.8191,265.9234,265.6674,265.9234,1855.0
2020-01-22 14:15:00,280.41,280.54,280.37,280.37,2800.0,265.857,265.9803,265.8191,265.8191,2800.0
2020-01-22 14:20:00,280.47,280.57,280.44,280.57,1000.0,265.9139,266.0087,265.8855,266.0087,1000.0
2020-01-22 14:25:00,280.55,280.75,280.55,280.69,700.0,265.9898,266.1794,265.9898,266.1225,700.0
2020-01-22 14:30:00,280.57,280.77,280.53,280.66,1006.0,266.0087,266.1984,265.9708,266.0941,1006.0
2020-01-22 14:35:00,280.77,281.09,280.77,280.94,2483.0,266.1984,266.5018,266.1984,266.3595,2483.0
2020-01-22 14:40:00,280.82,280.82,280.82,280.82,100.0,266.2458,266.2458,266.2458,266.2458,100.0
2020-01-22 14:45:00,280.76,280.8,280.56,280.63,1701.0,266.1889,266.2268,265.9993,266.0656,1701.0
2020-01-22 14:50:00,280.62,280.7,280.6,280.69,676.0,266.0561,266.132,266.0372,266.1225,676.0
2020-01-22 14:55:00,280.56,280.58,280.36,280.4,3911.0,265.9993,266.0182,265.8096,265.8476,3911.0
2020-01-22 15:00:00,280.33,280.41,279.94,280.01,1898.0,265.7812,265.857,265.4114,265.4778,1898.0
2020-01-22 15:05:00,279.98,279.98,279.48,279.49,1284.0,265.4494,265.4494,264.9753,264.9848,1284.0
2020-01-22 15:10:00,279.29,279.4,278.89,278.9,2738.0,264.7952,264.8995,264.4159,264.4254,2738.0
2020-01-22 15:15:00,278.88,278.94,278.7,278.89,2500.0,264.4064,264.4633,264.2358,264.4159,2500.0
2020-01-22 15:20:00,278.8,278.8,278.3,278.34,3601.0,264.3306,264.3306,263.8565,263.8945,3601.0
2020-01-22 15:25:00,278.34,278.64,278.29,278.54,2130.0,263.8945,264.1789,263.8471,264.0841,2130.0
2020-01-22 15:30:00,278.4,278.86,278.4,278.79,2423.0,263.9514,264.3875,263.9514,264.3211,2423.0
2020-01-22 15:35:00,278.74,279.14,278.71,279.14,1118.0,264.2737,264.653,264.2453,264.653,1118.0
2020-01-22 15:40:00,279.14,279.14,278.57,278.67,1960.0,264.653,264.653,264.1125,264.2073,1960.0
2020-01-22 15:45:00,278.61,278.82,278.59,278.78,2818.0,264.1505,264.3496,264.1315,264.3116,2818.0
2020-01-22 15:50:00,278.78,278.99,278.73,278.74,3930.0,264.3116,264.5107,264.2642,264.2737,3930.0
2020-01-22 15:55:00,278.73,279.25,278.62,279.23,29136.0,264.2642,264.7572,264.1599,264.7383,29136.0
2020-01-23 09:30:00,277.95,278.73,276.78,277.04,4227.0,263.5247,264.2642,262.4154,262.6619,4227.0
2020-01-23 09:35:00,277.68,278.05,277.43,277.61,800.0,263.2687,263.6195,263.0317,263.2024,800.0
2020-01-23 09:40:00,278.88,279.23,278.47,278.47,5291.0,264.4064,264.7383,264.0177,264.0177,5291.0
2020-01-23 09:45:00,278.08,278.08,277.17,277.46,908.0,263.648,263.648,262.7852,263.0601,908.0
2020-01-23 09:50:00,277.37,277.67,277.19,277.28,1238.0,262.9748,263.2592,262.8042,262.8895,1238.0
2020-01-23 09:55:00,277.15,277.38,277.14,277.25,1522.0,262.7662,262.9843,262.7568,262.861,1522.0
2020-01-23 10:00:00,277.15,277.15,276.21,276.36,1181.0,262.7662,262.7662,261.875,262.0172,1181.0
2020-01-23 10:05:00,276.49,277.02,276.36,276.53,3680.0,262.1405,262.643,262.0172,262.1784,3680.0
2020-01-23 10:10:00,276.69,277.48,276.42,277.48,1874.0,262.3301,263.0791,262.0741,263.0791,1874.0
2020-01-23 10:15:00,277.55,277.55,276.93,277.15,800.0,263.1455,263.1455,262.5577,262.7662,800.0
2020-01-23 10:20:00,277.21,277.21,277.21,277.21,170.0,262.8231,262.8231,262.8231,262.8231,170.0
2020-01-23 10:25:00,277.6,278.14,277.4,278.14,1511.0,263.1929,263.7049,263.0033,263.7049,1511.0
2020-01-23 10:30:00,278.45,278.6,278.13,278.21,2200.0,263.9988,264.141,263.6954,263.7712,2200.0
2020-01-23 10:35:00,278.39,278.62,278.21,278.21,1514.0,263.9419,264.1599,263.7712,263.7712,1514.0
2020-01-23 10:40:00,278.18,278.45,278.03,278.33,1700.0,263.7428,263.9988,263.6006,263.885,1700.0
2020-01-23 10:45:00,278.09,278.09,277.92,277.92,500.0,263.6574,263.6574,263.4963,263.4963,500.0
2020-01-23 10:50:00,278.06,278.32,277.93,278.12,1400.0,263.629,263.8755,263.5058,263.6859,1400.0
2020-01-23 10:55:00,277.96,277.96,277.84,277.92,500.0,263.5342,263.5342,263.4204,263.4963,500.0
2020-01-23 11:00:00,277.85,277.85,277.25,277.26,1397.0,263.4299,263.4299,262.861,262.8705,1397.0
2020-01-23 11:05:00,277.01,277.26,276.99,276.99,900.0,262.6335,262.8705,262.6145,262.6145,900.0
2020-01-23 11:10:00,277.1,277.25,277.1,277.25,200.0,262.7188,262.861,262.7188,262.861,200.0
2020-01-23 11:15:00,277.57,277.91,277.56,277.91,1130.0,263.1644,263.4868,263.155,263.4868,1130.0
2020-01-23 11:20:00,278.13,278.45,277.79,277.79,1180.0,263.6954,263.9988,263.373,263.373,1180.0
2020-01-23 11:25:00,277.81,278.04,277.71,277.79,1046.0,263.392,263.61,263.2972,263.373,1046.0
2020-01-23 11:30:00,277.68,277.86,277.68,277.86,614.0,263.2687,263.4394,263.2687,263.4394,614.0
2020-01-23 11:35:00,278.07,278.28,278.07,278.08,400.0,263.6385,263.8376,263.6385,263.648,400.0
2020-01-23 11:40:00,278.02,278.13,277.65,278.13,2527.0,263.5911,263.6954,263.2403,263.6954,2527.0
2020-01-23 11:45:00,278.13,278.13,278.13,278.13,0.0,263.6954,263.6954,263.6954,263.6954,0.0
2020-01-23 11:50:00,277.79,277.98,277.66,277.98,1200.0,263.373,263.5532,263.2498,263.5532,1200.0
2020-01-23 11:55:00,278.36,278.48,278.36,278.48,200.0,263.9134,264.0272,263.9134,264.0272,200.0
2020-01-23 12:00:00,278.54,278.63,278.42,278.63,400.0,264.0841,264.1694,263.9703,264.1694,400.0
2020-01-23 12:05:00,278.88,279.21,278.79,279.21,1151.0,264.4064,264.7193,264.3211,264.7193,1151.0
2020-01-23 12:10:00,279.02,279.05,278.86,278.86,900.0,264.5392,264.5676,264.3875,264.3875,900.0
2020-01-23 12:15:00,278.7,278.78,278.48,278.48,600.0,264.2358,264.3116,264.0272,264.0272,600.0
2020-01-23 12:20:00,278.65,278.66,278.52,278.66,813.0,264.1884,264.1979,264.0651,264.1979,813.0
2020-01-23 12:25:00,278.66,278.7,278.62,278.62,600.0,264.1979,264.2358,264.1599,264.1599,600.0
2020-01-23 12:30:00,278.54,278.54,278.53,278.53,501.0,264.0841,264.0841,264.0746,264.0746,501.0
2020-01-23 12:35:00,278.58,278.58,278.52,278.54,1114.0,264.122,264.122,264.0651,264.0841,1114.0
2020-01-23 12:40:00,278.61,278.61,278.61,278.61,100.0,264.1505,264.1505,264.1505,264.1505,100.0
2020-01-23 12:45:00,278.63,278.63,278.32,278.34,1220.0,264.1694,264.1694,263.8755,263.8945,1220.0
2020-01-23 12:50:00,278.36,278.57,278.35,278.35,400.0,263.9134,264.1125,263.904,263.904,400.0
2020-01-23 12:55:00,278.35,278.35,278.35,278.35,0.0,263.904,263.904,263.904,263.904,0.0
2020-01-23 13:00:00,277.99,278.08,277.89,278.08,400.0,263.5626,263.648,263.4678,263.648,400.0
2020-01-23 13:05:00,277.89,277.89,277.63,277.63,300.0,263.4678,263.4678,263.2213,263.2213,300.0
2020-01-23 13:10:00,277.84,277.96,277.76,277.91,2273.0,263.4204,263.5342,263.3446,263.4868,2273.0
2020-01-23 13:15:00,277.73,277.73,277.5,277.69,800.0,263.3161,263.3161,263.0981,263.2782,800.0
2020-01-23 13:20:00,277.9,278.0,277.9,278.0,300.0,263.4773,263.5721,263.4773,263.5721,300.0
2020-01-23 13:25:00,278.36,278.36,278.08,278.08,700.0,263.9134,263.9134,263.648,263.648,700.0
2020-01-23 13:30:00,278.09,278.22,277.92,278.19,1002.0,263.6574,263.7807,263.4963,263.7523,1002.0
2020-01-23 13:35:00,278.33,278.55,278.1,278.54,1200.0,263.885,264.0936,263.6669,264.0841,1200.0
2020-01-23 13:40:00,278.61,279.18,278.61,279.18,600.0,264.1505,264.6909,264.1505,264.6909,600.0
2020-01-23 13:45:00,279.03,279.32,279.03,279.24,505.0,264.5487,264.8236,264.5487,264.7478,505.0
2020-01-23 13:50:00,279.41,279.49,279.11,279.12,1068.0,264.9089,264.9848,264.6245,264.634,1068.0
2020-01-23 13:55:00,279.25,279.51,279.25,279.48,1100.0,264.7572,265.0038,264.7572,264.9753,1100.0
2020-01-23 14:00:00,279.55,279.68,279.45,279.45,1200.0,265.0417,265.1649,264.9469,264.9469,1200.0
2020-01-23 14:05:00,279.49,279.49,279.49,279.49,100.0,264.9848,264.9848,264.9848,264.9848,100.0
2020-01-23 14:10:00,279.75,279.93,279.59,279.59,800.0,265.2313,265.402,265.0796,265.0796,800.0
2020-01-23 14:15:00,279.72,280.11,279.71,280.05,1466.0,265.2029,265.5726,265.1934,265.5157,1466.0
2020-01-23 14:20:00,280.05,280.06,279.73,279.98,1453.0,265.5157,265.5252,265.2123,265.4494,1453.0
2020-01-23 14:25:00,280.0,280.0,279.45,279.56,1000.0,265.4683,265.4683,264.9469,265.0512,1000.0
2020-01-23 14:30:00,279.76,279.76,279.55,279.56,300.0,265.2408,265.2408,265.0417,265.0512,300.0
2020-01-23 14:35:00,279.67,279.68,279.43,279.43,600.0,265.1554,265.1649,264.9279,264.9279,600.0
2020-01-23 14:40:00,279.42,279.48,279.35,279.35,500.0,264.9184,264.9753,264.8521,264.8521,500.0
2020-01-23 14:45:00,279.44,279.44,279.09,279.22,1200.0,264.9374,264.9374,264.6055,264.7288,1200.0
2020-01-23 14:50:00,279.63,279.63,279.6,279.62,300.0,265.1175,265.1175,265.0891,265.108,300.0
2020-01-23 14:55:00,279.47,279.8,279.47,279.76,1200.0,264.9658,265.2787,264.9658,265.2408,1200.0
2020-01-23 15:00:00,279.83,279.83,279.73,279.81,600.0,265.3071,265.3071,265.2123,265.2882,600.0
2020-01-23 15:05:00,279.65,279.66,279.63,279.65,479.0,265.1365,265.146,265.1175,265.1365,479.0
2020-01-23 15:10:00,279.7,279.83,279.52,279.83,1100.0,265.1839,265.3071,265.0132,265.3071,1100.0
2020-01-23 15:15:00,279.82,279.83,279.74,279.74,300.0,265.2977,265.3071,265.2218,265.2218,300.0
2020-01-23 15:20:00,279.76,279.98,279.72,279.78,1801.0,265.2408,265.4494,265.2029,265.2597,1801.0
2020-01-23 15:25:00,279.72,279.98,279.66,279.94,2294.0,265.2029,265.4494,265.146,265.4114,2294.0
2020-01-23 15:30:00,279.84,279.98,279.71,279.91,1800.0,265.3166,265.4494,265.1934,265.383,1800.0
2020-01-23 15:35:00,279.82,279.86,279.56,279.71,2501.0,265.2977,265.3356,265.0512,265.1934,2501.0
2020-01-23 15:40:00,279.7,279.71,279.37,279.4,4300.0,265.1839,265.1934,264.871,264.8995,4300.0
2020-01-23 15:45:00,279.46,279.89,279.43,279.89,3100.0,264.9563,265.364,264.9279,265.364,3100.0
2020-01-23 15:50:00,279.62,279.68,279.22,279.44,6726.0,265.108,265.1649,264.7288,264.9374,6726.0
2020-01-23 15:55:00,279.48,279.56,278.97,279.16,23414.0,264.9753,265.0512,264.4918,264.6719,23414.0
2020-01-24 09:30:00,280.58,281.0,280.58,281.0,2987.0,266.0182,266.4164,266.0182,266.4164,2987.0
2020-01-24 09:35:00,280.61,280.68,279.67,279.67,709.0,266.0467,266.113,265.1554,265.1554,709.0
2020-01-24 09:40:00,279.95,279.95,279.75,279.75,500.0,265.4209,265.4209,265.2313,265.2313,500.0
2020-01-24 09:45:00,279.87,280.22,279.63,279.88,600.0,265.3451,265.6769,265.1175,265.3545,600.0
2020-01-24 09:50:00,280.17,280.22,279.5,279.5,1051.0,265.6295,265.6769,264.9943,264.9943,1051.0
2020-01-24 09:55:00,279.47,279.74,279.33,279.33,1646.0,264.9658,265.2218,264.8331,264.8331,1646.0
2020-01-24 10:00:00,279.38,279.38,279.0,279.01,591.0,264.8805,264.8805,264.5202,264.5297,591.0
2020-01-24 10:05:00,278.97,279.32,278.97,279.13,600.0,264.4918,264.8236,264.4918,264.6435,600.0
2020-01-24 10:10:00,279.25,279.33,279.06,279.06,600.0,264.7572,264.8331,264.5771,264.5771,600.0
2020-01-24 10:15:00,279.21,279.22,278.82,279.22,1100.0,264.7193,264.7288,264.3496,264.7288,1100.0
2020-01-24 10:20:00,279.14,279.23,278.94,279.23,400.0,264.653,264.7383,264.4633,264.7383,400.0
2020-01-24 10:25:00,279.27,279.39,279.08,279.23,600.0,264.7762,264.89,264.5961,264.7383,600.0
2020-01-24 10:30:00,279.27,279.27,279.27,279.27,100.0,264.7762,264.7762,264.7762,264.7762,100.0
2020-01-24 10:35:00,279.27,279.46,279.19,279.19,500.0,264.7762,264.9563,264.7004,264.7004,500.0
2020-01-24 10:40:00,279.1,279.1,279.08,279.09,300.0,264.615,264.615,264.5961,264.6055,300.0
2020-01-24 10:45:00,279.04,279.21,278.8,279.21,700.0,264.5581,264.7193,264.3306,264.7193,700.0
2020-01-24 10:50:00,279.32,279.43,279.32,279.43,300.0,264.8236,264.9279,264.8236,264.9279,300.0
2020-01-24 10:55:00,279.36,279.39,279.26,279.26,500.0,264.8615,264.89,264.7667,264.7667,500.0
2020-01-24 11:00:00,279.3,279.4,279.17,279.39,2900.0,264.8047,264.8995,264.6814,264.89,2900.0
2020-01-24 11:05:00,279.5,279.75,279.32,279.32,2600.0,264.9943,265.2313,264.8236,264.8236,2600.0
2020-01-24 11:10:00,279.23,279.23,278.87,278.88,743.0,264.7383,264.7383,264.397,264.4064,743.0
2020-01-24 11:15:00,278.84,278.93,278.37,278.37,1900.0,264.3685,264.4539,263.9229,263.9229,1900.0
2020-01-24 11:20:00,278.75,279.01,278.73,278.83,953.0,264.2832,264.5297,264.2642,264.359,953.0
2020-01-24 11:25:00,278.76,278.94,278.75,278.94,700.0,264.2927,264.4633,264.2832,264.4633,700.0
2020-01-24 11:30:00,279.03,279.23,279.02,279.16,1000.0,264.5487,264.7383,264.5392,264.6719,1000.0
2020-01-24 11:35:00,279.26,279.37,279.22,279.35,430.0,264.7667,264.871,264.7288,264.8521,430.0
2020-01-24 11:40:00,279.38,279.38,279.09,279.2,1976.0,264.8805,264.8805,264.6055,264.7098,1976.0
2020-01-24 11:45:00,279.12,279.6,279.12,279.6,200.0,264.634,265.0891,264.634,265.0891,200.0
2020-01-24 11:50:00,279.06,279.11,279.02,279.06,400.0,264.5771,264.6245,264.5392,264.5771,400.0
2020-01-24 11:55:00,278.98,278.98,278.31,278.31,400.0,264.5013,264.5013,263.866,263.866,400.0
2020-01-24 12:00:00,278.31,278.31,277.84,277.84,500.0,263.866,263.866,263.4204,263.4204,500.0
2020-01-24 12:05:00,277.9,277.9,277.32,277.32,400.0,263.4773,263.4773,262.9274,262.9274,400.0
2020-01-24 12:10:00,277.27,277.42,277.02,277.11,600.0,262.88,263.0222,262.643,262.7283,600.0
2020-01-24 12:15:00,277.21,277.21,276.5,276.5,600.0,262.8231,262.8231,262.15,262.15,600.0
2020-01-24 12:20:00,276.37,276.79,276.37,276.68,470.0,262.0267,262.4249,262.0267,262.3206,470.0
2020-01-24 12:25:00,276.88,276.88,276.38,276.38,600.0,262.5102,262.5102,262.0362,262.0362,600.0
2020-01-24 12:30:00,276.8,276.98,276.8,276.86,500.0,262.4344,262.6051,262.4344,262.4913,500.0
2020-01-24 12:35:00,276.99,277.37,276.99,277.37,400.0,262.6145,262.9748,262.6145,262.9748,400.0
2020-01-24 12:40:00,277.52,277.52,277.42,277.47,300.0,263.117,263.117,263.0222,263.0696,300.0
2020-01-24 12:45:00,277.11,277.24,277.11,277.12,423.0,262.7283,262.8516,262.7283,262.7378,423.0
2020-01-24 12:50:00,277.22,277.23,277.22,277.22,1191.0,262.8326,262.8421,262.8326,262.8326,1191.0
2020-01-24 12:55:00,277.47,277.55,277.38,277.55,1159.0,263.0696,263.1455,262.9843,263.1455,1159.0
2020-01-24 13:00:00,277.51,277.51,277.06,277.06,900.0,263.1075,263.1075,262.6809,262.6809,900.0
2020-01-24 13:05:00,276.82,276.82,276.55,276.58,2300.0,262.4534,262.4534,262.1974,262.2258,2300.0
2020-01-24 13:10:00,276.48,276.48,276.22,276.27,2379.0,262.131,262.131,261.8845,261.9319,2379.0
2020-01-24 13:15:00,276.27,276.37,276.22,276.22,1507.0,261.9319,262.0267,261.8845,261.8845,1507.0
2020-01-24 13:20:00,276.01,276.51,276.01,276.51,600.0,261.6854,262.1594,261.6854,262.1594,600.0
2020-01-24 13:25:00,276.48,276.48,276.4,276.43,807.0,262.131,262.131,262.0552,262.0836,807.0
2020-01-24 13:30:00,276.43,276.43,275.92,275.94,1000.0,262.0836,262.0836,261.6001,261.619,1000.0
2020-01-24 13:35:00,275.88,275.92,275.75,275.91,780.0,261.5621,261.6001,261.4389,261.5906,780.0
2020-01-24 13:40:00,275.81,275.81,275.36,275.57,1100.0,261.4958,261.4958,261.0691,261.2682,1100.0
2020-01-24 13:45:00,275.45,275.74,275.03,275.09,580.0,261.1545,261.4294,260.7563,260.8131,580.0
2020-01-24 13:50:00,275.02,275.02,274.78,274.9,887.0,260.7468,260.7468,260.5192,260.633,887.0
2020-01-24 13:55:00,274.85,275.38,274.85,275.36,949.0,260.5856,261.0881,260.5856,261.0691,949.0
2020-01-24 14:00:00,275.47,275.47,275.18,275.4,1000.0,261.1734,261.1734,260.8985,261.1071,1000.0
2020-01-24 14:05:00,275.56,275.57,275.35,275.35,1400.0,261.2588,261.2682,261.0597,261.0597,1400.0
2020-01-24 14:10:00,275.27,275.27,275.11,275.12,400.0,260.9838,260.9838,260.8321,260.8416,400.0
2020-01-24 14:15:00,275.15,275.15,274.81,274.81,200.0,260.87,260.87,260.5477,260.5477,200.0
2020-01-24 14:20:00,274.74,274.74,274.23,274.31,3993.0,260.4813,260.4813,259.9978,260.0736,3993.0
2020-01-24 14:25:00,274.36,274.58,274.33,274.58,818.0,260.121,260.3296,260.0926,260.3296,818.0
2020-01-24 14:30:00,274.8,275.24,274.8,275.24,500.0,260.5382,260.9554,260.5382,260.9554,500.0
2020-01-24 14:35:00,275.18,275.18,274.85,275.0,800.0,260.8985,260.8985,260.5856,260.7278,800.0
2020-01-24 14:40:00,275.01,275.02,274.82,274.82,700.0,260.7373,260.7468,260.5572,260.5572,700.0
2020-01-24 14:45:00,274.96,275.07,274.69,275.06,410.0,260.6899,260.7942,260.4339,260.7847,410.0
2020-01-24 14:50:00,275.25,275.41,275.17,275.24,1319.0,260.9648,261.1165,260.889,260.9554,1319.0
2020-01-24 14:55:00,275.3,275.89,275.3,275.89,800.0,261.0122,261.5716,261.0122,261.5716,800.0
2020-01-24 15:00:00,275.78,275.86,275.45,275.65,1174.0,261.4673,261.5432,261.1545,261.3441,1174.0
2020-01-24 15:05:00,275.79,275.79,275.41,275.6,700.0,261.4768,261.4768,261.1165,261.2967,700.0
2020-01-24 15:10:00,275.85,275.95,275.76,275.8,908.0,261.5337,261.6285,261.4484,261.4863,908.0
2020-01-24 15:15:00,275.92,276.49,275.91,276.49,1100.0,261.6001,262.1405,261.5906,262.1405,1100.0
2020-01-24 15:20:00,276.5,276.52,275.92,275.92,1900.0,262.15,262.1689,261.6001,261.6001,1900.0
2020-01-24 15:25:00,275.94,276.01,275.74,275.74,846.0,261.619,261.6854,261.4294,261.4294,846.0
2020-01-24 15:30:00,275.67,275.67,275.1,275.29,3139.0,261.363,261.363,260.8226,261.0028,3139.0
2020-01-24 15:35:00,275.18,275.63,275.18,275.23,2159.0,260.8985,261.3251,260.8985,260.9459,2159.0
2020-01-24 15:40:00,275.23,275.38,274.93,275.3,5464.0,260.9459,261.0881,260.6614,261.0122,5464.0
2020-01-24 15:45:00,275.29,275.56,275.23,275.36,3911.0,261.0028,261.2588,260.9459,261.0691,3911.0
2020-01-24 15:50:00,275.27,276.28,275.08,276.28,6283.0,260.9838,261.9414,260.8037,261.9414,6283.0
2020-01-24 15:55:00,276.36,276.38,275.73,276.11,13505.0,262.0172,262.0362,261.4199,261.7802,13505.0
2020-01-27 09:30:00,270.0,271.42,269.3,271.42,6040.0,255.9873,257.3336,255.3236,257.3336,6040.0
2020-01-27 09:35:00,270.57,272.16,270.57,272.16,1545.0,256.5277,258.0352,256.5277,258.0352,1545.0
2020-01-27 09:40:00,272.47,272.52,271.36,272.49,4750.0,258.3291,258.3765,257.2767,258.3481,4750.0
2020-01-27 09:45:00,272.71,273.2,272.57,272.57,1049.0,258.5567,259.0212,258.4239,258.4239,1049.0
2020-01-27 09:50:00,272.56,273.07,272.56,272.73,524.0,258.4144,258.898,258.4144,258.5756,524.0
2020-01-27 09:55:00,272.43,272.6,271.97,272.55,2333.0,258.2912,258.4524,257.8551,258.405,2333.0
2020-01-27 10:00:00,272.32,272.32,271.86,271.86,800.0,258.1869,258.1869,257.7508,257.7508,800.0
2020-01-27 10:05:00,271.73,272.57,271.73,272.43,3600.0,257.6275,258.4239,257.6275,258.2912,3600.0
2020-01-27 10:10:00,272.28,272.83,272.28,272.31,4700.0,258.149,258.6704,258.149,258.1774,4700.0
2020-01-27 10:15:00,272.24,272.89,272.24,272.31,2206.0,258.1111,258.7273,258.1111,258.1774,2206.0
2020-01-27 10:20:00,272.21,272.57,272.2,272.57,1070.0,258.0826,258.4239,258.0731,258.4239,1070.0
2020-01-27 10:25:00,272.77,273.28,272.56,273.19,700.0,258.6135,259.0971,258.4144,259.0118,700.0
2020-01-27 10:30:00,272.91,272.91,272.72,272.78,400.0,258.7463,258.7463,258.5661,258.623,400.0
2020-01-27 10:35:00,272.88,273.22,272.87,273.22,1186.0,258.7178,259.0402,258.7084,259.0402,1186.0
2020-01-27 10:40:00,273.08,273.08,272.54,272.81,1401.0,258.9075,258.9075,258.3955,258.6515,1401.0
2020-01-27 10:45:00,272.74,273.19,272.62,273.06,5245.0,258.5851,259.0118,258.4713,258.8885,5245.0
2020-01-27 10:50:00,272.87,273.34,272.87,273.34,3821.0,258.7084,259.154,258.7084,259.154,3821.0
2020-01-27 10:55:00,273.44,273.84,273.36,273.84,2172.0,259.2488,259.628,259.1729,259.628,2172.0
2020-01-27 11:00:00,273.79,274.16,273.7,273.7,4100.0,259.5806,259.9314,259.4953,259.4953,4100.0
2020-01-27 11:05:00,273.73,273.92,273.55,273.7,4937.0,259.5237,259.7039,259.3531,259.4953,4937.0
2020-01-27 11:10:00,273.64,273.81,273.59,273.72,2230.0,259.4384,259.5996,259.391,259.5142,2230.0
2020-01-27 11:15:00,273.71,273.72,273.29,273.44,2518.0,259.5048,259.5142,259.1066,259.2488,2518.0
2020-01-27 11:20:00,273.34,273.98,273.24,273.91,2434.0,259.154,259.7608,259.0592,259.6944,2434.0
2020-01-27 11:25:00,273.99,274.09,273.88,273.99,910.0,259.7702,259.865,259.6659,259.7702,910.0
2020-01-27 11:30:00,274.51,274.52,273.78,274.03,1880.0,260.2632,260.2727,259.5711,259.8082,1880.0
2020-01-27 11:35:00,274.14,274.72,274.14,274.34,3793.0,259.9124,260.4623,259.9124,260.1021,3793.0
2020-01-27 11:40:00,274.51,274.6,274.22,274.26,1948.0,260.2632,260.3486,259.9883,260.0262,1948.0
2020-01-27 11:45:00,274.11,274.2,273.89,273.89,1618.0,259.884,259.9693,259.6754,259.6754,1618.0
2020-01-27 11:50:00,273.73,273.85,273.71,273.85,1779.0,259.5237,259.6375,259.5048,259.6375,1779.0
2020-01-27 11:55:00,273.8,273.81,273.46,273.46,2101.0,259.5901,259.5996,259.2677,259.2677,2101.0
2020-01-27 12:00:00,273.45,273.74,273.39,273.55,1834.0,259.2583,259.5332,259.2014,259.3531,1834.0
2020-01-27 12:05:00,273.69,273.78,273.48,273.76,3906.0,259.4858,259.5711,259.2867,259.5522,3906.0
2020-01-27 12:10:00,273.82,274.59,273.82,274.51,1500.0,259.6091,260.3391,259.6091,260.2632,1500.0
2020-01-27 12:15:00,274.58,274.93,274.57,274.93,979.0,260.3296,260.6614,260.3201,260.6614,979.0
2020-01-27 12:20:00,275.12,275.5,274.94,275.5,1700.0,260.8416,261.2019,260.6709,261.2019,1700.0
2020-01-27 12:25:00,275.24,275.36,275.12,275.12,700.0,260.9554,261.0691,260.8416,260.8416,700.0
2020-01-27 12:30:00,274.83,275.1,274.76,275.1,2596.0,260.5666,260.8226,260.5003,260.8226,2596.0
2020-01-27 12:35:00,275.02,275.02,274.9,274.9,200.0,260.7468,260.7468,260.633,260.633,200.0
2020-01-27 12:40:00,274.82,274.88,274.71,274.88,800.0,260.5572,260.614,260.4529,260.614,800.0
2020-01-27 12:45:00,274.75,274.97,274.71,274.85,600.0,260.4908,260.6994,260.4529,260.5856,600.0
2020-01-27 12:50:00,274.73,274.73,274.58,274.59,400.0,260.4718,260.4718,260.3296,260.3391,400.0
2020-01-27 12:55:00,274.38,274.38,273.69,273.69,6123.0,260.14,260.14,259.4858,259.4858,6123.0
2020-01-27 13:00:00,273.95,274.21,273.94,274.21,809.0,259.7323,259.9788,259.7228,259.9788,809.0
2020-01-27 13:05:00,274.01,274.04,273.87,273.88,1063.0,259.7892,259.8176,259.6565,259.6659,1063.0
2020-01-27 13:10:00,273.86,273.86,273.8,273.8,555.0,259.647,259.647,259.5901,259.5901,555.0
2020-01-27 13:15:00,273.8,273.93,273.6,273.93,900.0,259.5901,259.7133,259.4005,259.7133,900.0
2020-01-27 13:20:00,274.08,274.68,274.08,274.1,800.0,259.8556,260.4244,259.8556,259.8745,800.0
2020-01-27 13:25:00,274.18,274.28,274.18,274.28,342.0,259.9504,260.0452,259.9504,260.0452,342.0
2020-01-27 13:30:00,274.26,274.4,274.26,274.4,1281.0,260.0262,260.159,260.0262,260.159,1281.0
2020-01-27 13:35:00,274.57,274.66,274.57,274.66,993.0,260.3201,260.4055,260.3201,260.4055,993.0
2020-01-27 13:40:00,274.73,274.79,274.61,274.74,1238.0,260.4718,260.5287,260.3581,260.4813,1238.0
2020-01-27 13:45:00,274.57,274.6,274.52,274.52,500.0,260.3201,260.3486,260.2727,260.2727,500.0
2020-01-27 13:50:00,274.64,274.64,274.44,274.52,900.0,260.3865,260.3865,260.1969,260.2727,900.0
2020-01-27 13:55:00,274.58,274.58,273.9,274.17,22843.0,260.3296,260.3296,259.6849,259.9409,22843.0
2020-01-27 14:00:00,274.04,274.07,273.89,274.04,2601.0,259.8176,259.8461,259.6754,259.8176,2601.0
2020-01-27 14:05:00,274.24,274.39,274.23,274.23,1103.0,260.0073,260.1495,259.9978,259.9978,1103.0
2020-01-27 14:10:00,274.41,274.47,274.4,274.47,367.0,260.1684,260.2253,260.159,260.2253,367.0
2020-01-27 14:15:00,274.59,274.73,274.57,274.57,721.0,260.3391,260.4718,260.3201,260.3201,721.0
2020-01-27 14:20:00,274.63,274.63,274.21,274.28,1467.0,260.377,260.377,259.9788,260.0452,1467.0
2020-01-27 14:25:00,274.44,274.82,274.38,274.82,400.0,260.1969,260.5572,260.14,260.5572,400.0
2020-01-27 14:30:00,274.99,274.99,274.52,274.53,1700.0,260.7183,260.7183,260.2727,260.2822,1700.0
2020-01-27 14:35:00,274.67,274.67,274.34,274.44,1300.0,260.4149,260.4149,260.1021,260.1969,1300.0
2020-01-27 14:40:00,274.64,274.64,274.38,274.43,700.0,260.3865,260.3865,260.14,260.1874,700.0
2020-01-27 14:45:00,274.4,274.51,274.0,274.01,2067.0,260.159,260.2632,259.7797,259.7892,2067.0
2020-01-27 14:50:00,273.89,274.1,273.55,273.55,1009.0,259.6754,259.8745,259.3531,259.3531,1009.0
2020-01-27 14:55:00,273.83,274.16,273.75,274.16,746.0,259.6185,259.9314,259.5427,259.9314,746.0
2020-01-27 15:00:00,274.13,274.22,273.9,273.98,2862.0,259.903,259.9883,259.6849,259.7608,2862.0
2020-01-27 15:05:00,274.06,274.08,273.86,273.89,3100.0,259.8366,259.8556,259.647,259.6754,3100.0
2020-01-27 15:10:00,273.73,273.8,273.55,273.55,1620.0,259.5237,259.5901,259.3531,259.3531,1620.0
2020-01-27 15:15:00,273.72,274.04,273.72,274.04,1232.0,259.5142,259.8176,259.5142,259.8176,1232.0
2020-01-27 15:20:00,274.12,274.29,274.01,274.29,4532.0,259.8935,260.0547,259.7892,260.0547,4532.0
2020-01-27 15:25:00,274.26,274.43,274.15,274.35,3474.0,260.0262,260.1874,259.9219,260.1115,3474.0
2020-01-27 15:30:00,274.28,274.36,274.15,274.19,3021.0,260.0452,260.121,259.9219,259.9599,3021.0
2020-01-27 15:35:00,274.07,274.61,273.98,274.59,4319.0,259.8461,260.3581,259.7608,260.3391,4319.0
2020-01-27 15:40:00,274.57,274.72,274.51,274.67,2039.0,260.3201,260.4623,260.2632,260.4149,2039.0
2020-01-27 15:45:00,274.73,274.82,274.31,274.31,3017.0,260.4718,260.5572,260.0736,260.0736,3017.0
2020-01-27 15:50:00,274.49,274.84,274.23,274.62,7312.0,260.2443,260.5761,259.9978,260.3675,7312.0
2020-01-27 15:55:00,274.54,274.75,273.82,273.95,27102.0,260.2917,260.4908,259.6091,259.7323,27102.0
2020-01-28 09:30:00,275.15,276.63,275.03,275.03,5878.0,260.87,262.2732,260.7563,260.7563,5878.0
2020-01-28 09:35:00,275.17,275.57,273.96,274.47,1822.0,260.889,261.2682,259.7418,260.2253,1822.0
2020-01-28 09:40:00,274.41,275.01,274.16,274.47,1132.0,260.1684,260.7373,259.9314,260.2253,1132.0
2020-01-28 09:45:00,274.66,275.69,274.66,275.44,1450.0,260.4055,261.382,260.4055,261.145,1450.0
2020-01-28 09:50:00,275.56,275.56,274.79,275.29,3169.0,261.2588,261.2588,260.5287,261.0028,3169.0
2020-01-28 09:55:00,275.25,276.06,275.25,275.89,1162.0,260.9648,261.7328,260.9648,261.5716,1162.0
2020-01-28 10:00:00,276.18,276.51,275.87,275.91,1504.0,261.8466,262.1594,261.5527,261.5906,1504.0
2020-01-28 10:05:00,276.22,276.51,276.17,276.17,800.0,261.8845,262.1594,261.8371,261.8371,800.0
2020-01-28 10:10:00,276.47,276.82,276.47,276.82,1566.0,262.1215,262.4534,262.1215,262.4534,1566.0
2020-01-28 10:15:00,276.57,276.57,276.3,276.57,1894.0,262.2163,262.2163,261.9603,262.2163,1894.0
2020-01-28 10:20:00,276.72,276.95,276.52,276.95,601.0,262.3585,262.5766,262.1689,262.5766,601.0
2020-01-28 10:25:00,277.1,277.32,276.97,277.01,825.0,262.7188,262.9274,262.5956,262.6335,825.0
2020-01-28 10:30:00,276.92,277.29,276.92,277.29,2026.0,262.5482,262.899,262.5482,262.899,2026.0
2020-01-28 10:35:00,277.29,277.72,277.2,277.66,1822.0,262.899,263.3067,262.8136,263.2498,1822.0
2020-01-28 10:40:00,277.57,278.03,277.56,278.03,1000.0,263.1644,263.6006,263.155,263.6006,1000.0
2020-01-28 10:45:00,278.0,278.02,277.69,278.0,1300.0,263.5721,263.5911,263.2782,263.5721,1300.0
2020-01-28 10:50:00,278.01,278.8,278.01,278.4,2203.0,263.5816,264.3306,263.5816,263.9514,2203.0
2020-01-28 10:55:00,278.15,278.29,277.87,278.29,1416.0,263.7143,263.8471,263.4489,263.8471,1416.0
2020-01-28 11:00:00,278.0,278.0,277.6,277.78,1700.0,263.5721,263.5721,263.1929,263.3635,1700.0
2020-01-28 11:05:00,277.75,278.0,277.5,277.71,2980.0,263.3351,263.5721,263.0981,263.2972,2980.0
2020-01-28 11:10:00,277.42,277.76,277.22,277.73,1305.0,263.0222,263.3446,262.8326,263.3161,1305.0
2020-01-28 11:15:00,277.74,277.95,277.74,277.95,615.0,263.3256,263.5247,263.3256,263.5247,615.0
2020-01-28 11:20:00,277.9,278.0,277.62,277.62,800.0,263.4773,263.5721,263.2118,263.2118,800.0
2020-01-28 11:25:00,277.84,277.93,277.78,277.93,849.0,263.4204,263.5058,263.3635,263.5058,849.0
2020-01-28 11:30:00,277.81,278.09,277.81,278.08,600.0,263.392,263.6574,263.392,263.648,600.0
2020-01-28 11:35:00,277.81,278.0,277.72,277.87,788.0,263.392,263.5721,263.3067,263.4489,788.0
2020-01-28 11:40:00,277.78,277.94,277.68,277.68,501.0,263.3635,263.5152,263.2687,263.2687,501.0
2020-01-28 11:45:00,277.61,277.8,277.46,277.79,1300.0,263.2024,263.3825,263.0601,263.373,1300.0
2020-01-28 11:50:00,277.86,278.07,277.61,277.61,1000.0,263.4394,263.6385,263.2024,263.2024,1000.0
2020-01-28 11:55:00,277.6,277.74,277.59,277.59,600.0,263.1929,263.3256,263.1834,263.1834,600.0
2020-01-28 12:00:00,277.69,277.81,277.63,277.63,1100.0,263.2782,263.392,263.2213,263.2213,1100.0
2020-01-28 12:05:00,277.5,277.5,277.5,277.5,100.0,263.0981,263.0981,263.0981,263.0981,100.0
2020-01-28 12:10:00,277.66,278.08,277.65,278.08,2015.0,263.2498,263.648,263.2403,263.648,2015.0
2020-01-28 12:15:00,278.19,278.39,278.12,278.37,750.0,263.7523,263.9419,263.6859,263.9229,750.0
2020-01-28 12:20:00,278.37,278.37,278.16,278.22,872.0,263.9229,263.9229,263.7238,263.7807,872.0
2020-01-28 12:25:00,278.34,278.51,278.33,278.51,1938.0,263.8945,264.0557,263.885,264.0557,1938.0
2020-01-28 12:30:00,278.5,278.5,278.16,278.16,900.0,264.0462,264.0462,263.7238,263.7238,900.0
2020-01-28 12:35:00,278.16,278.16,278.16,278.16,0.0,263.7238,263.7238,263.7238,263.7238,0.0
2020-01-28 12:40:00,277.78,277.79,277.78,277.79,200.0,263.3635,263.373,263.3635,263.373,200.0
2020-01-28 12:45:00,277.9,278.01,277.86,278.0,1305.0,263.4773,263.5816,263.4394,263.5721,1305.0
2020-01-28 12:50:00,277.91,278.0,277.79,277.79,420.0,263.4868,263.5721,263.373,263.373,420.0
2020-01-28 12:55:00,277.66,277.93,277.65,277.93,299.0,263.2498,263.5058,263.2403,263.5058,299.0
2020-01-28 13:00:00,278.01,278.01,277.82,277.82,800.0,263.5816,263.5816,263.4015,263.4015,800.0
2020-01-28 13:05:00,277.81,277.81,277.51,277.53,710.0,263.392,263.392,263.1075,263.1265,710.0
2020-01-28 13:10:00,277.51,277.75,277.51,277.75,900.0,263.1075,263.3351,263.1075,263.3351,900.0
2020-01-28 13:15:00,277.75,277.77,277.75,277.77,200.0,263.3351,263.3541,263.3351,263.3541,200.0
2020-01-28 13:20:00,277.51,277.61,277.51,277.61,794.0,263.1075,263.2024,263.1075,263.2024,794.0
2020-01-28 13:25:00,277.61,277.61,277.38,277.38,500.0,263.2024,263.2024,262.9843,262.9843,500.0
2020-01-28 13:30:00,277.5,277.53,277.37,277.37,700.0,263.0981,263.1265,262.9748,262.9748,700.0
2020-01-28 13:35:00,276.81,277.05,276.71,277.05,800.0,262.4439,262.6714,262.3491,262.6714,800.0
2020-01-28 13:40:00,277.19,277.4,277.19,277.4,1140.0,262.8042,263.0033,262.8042,263.0033,1140.0
2020-01-28 13:45:00,277.35,277.45,277.16,277.45,2335.0,262.9559,263.0507,262.7757,263.0507,2335.0
2020-01-28 13:50:00,277.3,277.4,277.3,277.38,300.0,262.9084,263.0033,262.9084,262.9843,300.0
2020-01-28 13:55:00,277.38,277.38,277.23,277.34,1811.0,262.9843,262.9843,262.8421,262.9464,1811.0
2020-01-28 14:00:00,277.37,277.72,277.33,277.65,1900.0,262.9748,263.3067,262.9369,263.2403,1900.0
2020-01-28 14:05:00,277.72,277.83,277.56,277.56,1500.0,263.3067,263.4109,263.155,263.155,1500.0
2020-01-28 14:10:00,277.5,277.59,277.49,277.58,400.0,263.0981,263.1834,263.0886,263.1739,400.0
2020-01-28 14:15:00,277.78,277.91,277.78,277.82,700.0,263.3635,263.4868,263.3635,263.4015,700.0
2020-01-28 14:20:00,277.81,278.06,277.81,277.86,802.0,263.392,263.629,263.392,263.4394,802.0
2020-01-28 14:25:00,277.88,278.13,277.88,278.13,1100.0,263.4583,263.6954,263.4583,263.6954,1100.0
2020-01-28 14:30:00,278.19,278.2,278.12,278.18,701.0,263.7523,263.7617,263.6859,263.7428,701.0
2020-01-28 14:35:00,278.12,278.24,277.99,278.19,1300.0,263.6859,263.7997,263.5626,263.7523,1300.0
2020-01-28 14:40:00,278.1,278.36,278.1,278.26,900.0,263.6669,263.9134,263.6669,263.8186,900.0
2020-01-28 14:45:00,278.25,278.55,278.25,278.45,1203.0,263.8091,264.0936,263.8091,263.9988,1203.0
2020-01-28 14:50:00,278.38,278.38,278.15,278.15,400.0,263.9324,263.9324,263.7143,263.7143,400.0
2020-01-28 14:55:00,278.28,278.38,278.16,278.36,2537.0,263.8376,263.9324,263.7238,263.9134,2537.0
2020-01-28 15:00:00,278.29,278.31,278.24,278.27,1100.0,263.8471,263.866,263.7997,263.8281,1100.0
2020-01-28 15:05:00,278.42,278.44,278.33,278.33,1100.0,263.9703,263.9893,263.885,263.885,1100.0
2020-01-28 15:10:00,278.25,278.46,278.25,278.4,1000.0,263.8091,264.0082,263.8091,263.9514,1000.0
2020-01-28 15:15:00,278.34,278.41,278.31,278.41,1050.0,263.8945,263.9608,263.866,263.9608,1050.0
2020-01-28 15:20:00,278.48,278.63,278.45,278.6,1200.0,264.0272,264.1694,263.9988,264.141,1200.0
2020-01-28 15:25:00,278.63,279.02,278.63,279.02,1050.0,264.1694,264.5392,264.1694,264.5392,1050.0
2020-01-28 15:30:00,279.08,279.09,278.74,278.97,4124.0,264.5961,264.6055,264.2737,264.4918,4124.0
2020-01-28 15:35:00,279.03,279.06,278.62,278.62,3257.0,264.5487,264.5771,264.1599,264.1599,3257.0
2020-01-28 15:40:00,278.62,278.65,278.38,278.65,8739.0,264.1599,264.1884,263.9324,264.1884,8739.0
2020-01-28 15:45:00,278.67,278.98,278.66,278.88,2184.0,264.2073,264.5013,264.1979,264.4064,2184.0
2020-01-28 15:50:00,278.67,278.81,278.5,278.6,6027.0,264.2073,264.3401,264.0462,264.141,6027.0
2020-01-28 15:55:00,278.6,278.8,278.14,278.18,14743.0,264.141,264.3306,263.7049,263.7428,14743.0
2020-01-29 09:30:00,279.84,280.18,279.82,279.92,4044.0,265.3166,265.639,265.2977,265.3925,4044.0
2020-01-29 09:35:00,279.54,279.54,279.53,279.53,211.0,265.0322,265.0322,265.0227,265.0227,211.0
2020-01-29 09:40:00,279.0,279.49,278.82,279.48,1968.0,264.5202,264.9848,264.3496,264.9753,1968.0
2020-01-29 09:45:00,279.53,279.53,278.5,278.5,1041.0,265.0227,265.0227,264.0462,264.0462,1041.0
2020-01-29 09:50:00,278.74,279.56,278.74,279.36,2470.0,264.2737,265.0512,264.2737,264.8615,2470.0
2020-01-29 09:55:00,278.87,279.26,278.85,279.25,600.0,264.397,264.7667,264.378,264.7572,600.0
2020-01-29 10:00:00,279.5,279.98,279.44,279.59,2401.0,264.9943,265.4494,264.9374,265.0796,2401.0
2020-01-29 10:05:00,279.69,279.74,279.69,279.74,500.0,265.1744,265.2218,265.1744,265.2218,500.0
2020-01-29 10:10:00,279.45,279.71,279.2,279.57,3202.0,264.9469,265.1934,264.7098,265.0606,3202.0
2020-01-29 10:15:00,279.61,279.77,279.52,279.77,400.0,265.0986,265.2503,265.0132,265.2503,400.0
2020-01-29 10:20:00,279.78,280.19,279.78,280.19,500.0,265.2597,265.6485,265.2597,265.6485,500.0
2020-01-29 10:25:00,280.22,280.99,280.09,280.99,1425.0,265.6769,266.4069,265.5537,266.4069,1425.0
2020-01-29 10:30:00,280.67,280.81,280.63,280.77,2027.0,266.1035,266.2363,266.0656,266.1984,2027.0
2020-01-29 10:35:00,280.84,281.62,280.53,281.62,4305.0,266.2647,267.0042,265.9708,267.0042,4305.0
2020-01-29 10:40:00,281.24,281.86,281.24,281.57,3199.0,266.644,267.2318,266.644,266.9568,3199.0
2020-01-29 10:45:00,281.71,281.71,281.04,281.41,2001.0,267.0896,267.0896,266.4543,266.8051,2001.0
2020-01-29 10:50:00,281.37,281.59,281.12,281.14,1400.0,266.7672,266.9758,266.5302,266.5492,1400.0
2020-01-29 10:55:00,281.21,281.42,280.95,281.42,3432.0,266.6155,266.8146,266.369,266.8146,3432.0
2020-01-29 11:00:00,281.12,281.17,280.61,280.75,1200.0,266.5302,266.5776,266.0467,266.1794,1200.0
2020-01-29 11:05:00,280.85,281.35,280.49,281.35,2034.0,266.2742,266.7483,265.9329,266.7483,2034.0
2020-01-29 11:10:00,281.33,281.35,281.14,281.2,1800.0,266.7293,266.7483,266.5492,266.606,1800.0
2020-01-29 11:15:00,281.3,281.3,280.75,280.91,1300.0,266.7009,266.7009,266.1794,266.3311,1300.0
2020-01-29 11:20:00,281.02,281.73,280.92,281.73,1600.0,266.4354,267.1085,266.3406,267.1085,1600.0
2020-01-29 11:25:00,281.93,282.05,281.46,281.6,3100.0,267.2982,267.4119,266.8525,266.9853,3100.0
2020-01-29 11:30:00,281.61,281.71,281.31,281.31,2300.0,266.9948,267.0896,266.7103,266.7103,2300.0
2020-01-29 11:35:00,281.44,281.84,281.44,281.74,2800.0,266.8336,267.2128,266.8336,267.118,2800.0
2020-01-29 11:40:00,281.64,281.77,281.17,281.37,3600.0,267.0232,267.1465,266.5776,266.7672,3600.0
2020-01-29 11:45:00,281.7,281.73,281.59,281.59,1000.0,267.0801,267.1085,266.9758,266.9758,1000.0
2020-01-29 11:50:00,281.69,281.74,281.49,281.62,1876.0,267.0706,267.118,266.881,267.0042,1876.0
2020-01-29 11:55:00,281.62,281.83,281.62,281.83,600.0,267.0042,267.2033,267.0042,267.2033,600.0
2020-01-29 12:00:00,281.81,283.26,281.74,283.09,7924.0,267.1844,268.5591,267.118,268.398,7924.0
2020-01-29 12:05:00,282.98,283.38,282.65,283.0,2500.0,268.2937,268.6729,267.9808,268.3126,2500.0
2020-01-29 12:10:00,283.01,283.39,282.69,283.39,2349.0,268.3221,268.6824,268.0187,268.6824,2349.0
2020-01-29 12:15:00,283.5,283.89,283.5,283.83,2400.0,268.7867,269.1564,268.7867,269.0995,2400.0
2020-01-29 12:20:00,283.56,283.65,283.27,283.29,1603.0,268.8436,268.9289,268.5686,268.5876,1603.0
2020-01-29 12:25:00,283.12,283.34,282.87,283.31,2379.0,268.4264,268.635,268.1894,268.6065,2379.0
2020-01-29 12:30:00,283.36,283.36,282.97,283.12,800.0,268.6539,268.6539,268.2842,268.4264,800.0
2020-01-29 12:35:00,282.58,282.89,282.58,282.8,914.0,267.9144,268.2083,267.9144,268.123,914.0
2020-01-29 12:40:00,282.76,283.07,282.76,283.07,905.0,268.0851,268.379,268.0851,268.379,905.0
2020-01-29 12:45:00,283.17,283.17,282.93,283.09,1000.0,268.4738,268.4738,268.2463,268.398,1000.0
2020-01-29 12:50:00,283.36,283.49,283.23,283.33,1500.0,268.6539,268.7772,268.5307,268.6255,1500.0
2020-01-29 12:55:00,283.21,283.42,282.88,283.11,1788.0,268.5117,268.7108,268.1989,268.4169,1788.0
2020-01-29 13:00:00,282.76,283.21,282.76,283.21,1527.0,268.0851,268.5117,268.0851,268.5117,1527.0
2020-01-29 13:05:00,283.16,283.41,282.94,283.0,2300.0,268.4643,268.7013,268.2557,268.3126,2300.0
2020-01-29 13:10:00,283.06,283.22,282.94,283.22,1523.0,268.3695,268.5212,268.2557,268.5212,1523.0
2020-01-29 13:15:00,283.29,283.43,283.2,283.26,1600.0,268.5876,268.7203,268.5022,268.5591,1600.0
2020-01-29 13:20:00,283.34,283.65,283.33,283.65,3137.0,268.635,268.9289,268.6255,268.9289,3137.0
2020-01-29 13:25:00,283.63,283.78,283.58,283.72,1000.0,268.9099,269.0521,268.8625,268.9953,1000.0
2020-01-29 13:30:00,283.88,284.0,283.7,283.85,2249.0,269.147,269.2607,268.9763,269.1185,2249.0
2020-01-29 13:35:00,283.96,283.96,283.41,283.7,4469.0,269.2228,269.2228,268.7013,268.9763,4469.0
2020-01-29 13:40:00,283.73,283.83,283.57,283.83,1700.0,269.0047,269.0995,268.853,269.0995,1700.0
2020-01-29 13:45:00,283.73,284.16,283.63,284.14,1800.0,269.0047,269.4124,268.9099,269.3935,1800.0
2020-01-29 13:50:00,283.97,284.14,283.85,283.92,1400.0,269.2323,269.3935,269.1185,269.1849,1400.0
2020-01-29 13:55:00,283.74,283.88,283.65,283.82,2400.0,269.0142,269.147,268.9289,269.0901,2400.0
2020-01-29 14:00:00,283.7,284.02,283.42,284.01,2008.0,268.9763,269.2797,268.7108,269.2702,2008.0
2020-01-29 14:05:00,284.31,284.31,283.93,284.15,1100.0,269.5546,269.5546,269.1944,269.4029,1100.0
2020-01-29 14:10:00,284.0,284.2,284.0,284.13,1968.0,269.2607,269.4503,269.2607,269.384,1968.0
2020-01-29 14:15:00,284.13,284.44,284.06,284.38,1600.0,269.384,269.6779,269.3176,269.621,1600.0
2020-01-29 14:20:00,284.46,284.74,284.37,284.38,3376.0,269.6969,269.9623,269.6115,269.621,3376.0
2020-01-29 14:25:00,284.44,284.44,284.27,284.28,700.0,269.6779,269.6779,269.5167,269.5262,700.0
2020-01-29 14:30:00,284.53,284.57,284.27,284.27,1800.0,269.7632,269.8011,269.5167,269.5167,1800.0
2020-01-29 14:35:00,284.19,284.29,283.96,284.15,1917.0,269.4409,269.5357,269.2228,269.4029,1917.0
2020-01-29 14:40:00,284.03,284.1,283.72,283.72,1700.0,269.2892,269.3555,268.9953,268.9953,1700.0
2020-01-29 14:45:00,283.91,283.91,283.52,283.73,1100.0,269.1754,269.1754,268.8056,269.0047,1100.0
2020-01-29 14:50:00,283.81,283.84,283.52,283.64,2202.0,269.0806,269.109,268.8056,268.9194,2202.0
2020-01-29 14:55:00,283.64,283.64,283.18,283.36,2246.0,268.9194,268.9194,268.4833,268.6539,2246.0
2020-01-29 15:00:00,283.2,283.24,282.51,282.62,2671.0,268.5022,268.5402,267.8481,267.9523,2671.0
2020-01-29 15:05:00,282.68,283.07,282.68,283.06,1600.0,268.0092,268.379,268.0092,268.3695,1600.0
2020-01-29 15:10:00,283.07,283.16,282.54,282.56,2932.0,268.379,268.4643,267.8765,267.8955,2932.0
2020-01-29 15:15:00,282.59,282.62,282.25,282.41,4300.0,267.9239,267.9523,267.6015,267.7532,4300.0
2020-01-29 15:20:00,282.27,282.83,281.79,282.83,7796.0,267.6205,268.1514,267.1654,268.1514,7796.0
2020-01-29 15:25:00,282.62,283.68,282.62,283.66,4600.0,267.9523,268.9573,267.9523,268.9384,4600.0
2020-01-29 15:30:00,283.67,284.2,283.34,284.01,8000.0,268.9479,269.4503,268.635,269.2702,8000.0
2020-01-29 15:35:00,284.04,284.23,283.34,283.65,9158.0,269.2986,269.4788,268.635,268.9289,9158.0
2020-01-29 15:40:00,283.56,283.65,283.2,283.49,9832.0,268.8436,268.9289,268.5022,268.7772,9832.0
2020-01-29 15:45:00,283.41,283.8,283.36,283.57,13979.0,268.7013,269.0711,268.6539,268.853,13979.0
2020-01-29 15:50:00,283.66,283.85,282.72,282.78,16800.0,268.9384,269.1185,268.0472,268.104,16800.0
2020-01-29 15:55:00,282.85,283.63,282.43,282.43,29605.0,268.1704,268.9099,267.7722,267.7722,29605.0
2020-01-30 09:30:00,282.11,286.98,279.0,286.97,9710.0,267.4688,272.0861,264.5202,272.0766,9710.0
2020-01-30 09:35:00,286.81,287.11,285.86,286.99,3346.0,271.9249,272.2093,271.0242,272.0955,3346.0
2020-01-30 09:40:00,287.98,287.98,285.5,286.68,4200.0,273.0342,273.0342,270.6829,271.8016,4200.0
2020-01-30 09:45:00,287.48,287.57,286.16,286.46,3600.0,272.5601,272.6454,271.3086,271.5931,3600.0
2020-01-30 09:50:00,286.98,286.99,285.7,286.01,2600.0,272.0861,272.0955,270.8725,271.1664,2600.0
2020-01-30 09:55:00,286.65,286.76,285.92,286.58,3546.0,271.7732,271.8775,271.0811,271.7068,3546.0
2020-01-30 10:00:00,285.94,286.54,284.65,284.72,1500.0,271.1,271.6689,269.877,269.9434,1500.0
2020-01-30 10:05:00,285.25,286.88,285.14,286.01,3285.0,270.4459,271.9913,270.3416,271.1664,3285.0
2020-01-30 10:10:00,285.64,286.23,285.64,285.86,3783.0,270.8156,271.375,270.8156,271.0242,3783.0
2020-01-30 10:15:00,285.93,285.93,284.59,285.44,2400.0,271.0906,271.0906,269.8201,270.626,2400.0
2020-01-30 10:20:00,285.18,285.58,284.58,284.59,1992.0,270.3795,270.7587,269.8106,269.8201,1992.0
2020-01-30 10:25:00,284.76,285.12,284.03,284.27,2366.0,269.9813,270.3226,269.2892,269.5167,2366.0
2020-01-30 10:30:00,284.14,284.14,282.69,283.3,4800.0,269.3935,269.3935,268.0187,268.5971,4800.0
2020-01-30 10:35:00,283.46,283.46,282.78,283.13,2023.0,268.7488,268.7488,268.104,268.4359,2023.0
2020-01-30 10:40:00,283.0,283.0,282.35,282.51,3050.0,268.3126,268.3126,267.6964,267.8481,3050.0
2020-01-30 10:45:00,282.53,282.7,282.05,282.36,2414.0,267.867,268.0282,267.4119,267.7058,2414.0
2020-01-30 10:50:00,282.36,282.44,282.08,282.35,3127.0,267.7058,267.7817,267.4404,267.6964,3127.0
2020-01-30 10:55:00,282.09,283.19,282.09,283.05,3958.0,267.4499,268.4928,267.4499,268.36,3958.0
2020-01-30 11:00:00,282.75,283.21,282.74,283.21,1300.0,268.0756,268.5117,268.0661,268.5117,1300.0
2020-01-30 11:05:00,282.87,283.13,282.76,282.76,3209.0,268.1894,268.4359,268.0851,268.0851,3209.0
2020-01-30 11:10:00,282.51,283.41,282.5,283.41,1400.0,267.8481,268.7013,267.8386,268.7013,1400.0
2020-01-30 11:15:00,283.5,284.4,283.48,284.4,2800.0,268.7867,269.64,268.7677,269.64,2800.0
2020-01-30 11:20:00,284.31,285.27,283.82,285.27,4247.0,269.5546,270.4648,269.0901,270.4648,4247.0
2020-01-30 11:25:00,285.39,285.76,285.25,285.66,2400.0,270.5786,270.9294,270.4459,270.8346,2400.0
2020-01-30 11:30:00,285.62,286.86,285.41,286.86,3000.0,270.7966,271.9723,270.5975,271.9723,3000.0
2020-01-30 11:35:00,286.86,287.05,286.36,286.97,716.0,271.9723,272.1524,271.4982,272.0766,716.0
2020-01-30 11:40:00,286.82,286.83,286.37,286.72,1100.0,271.9344,271.9439,271.5077,271.8396,1100.0
2020-01-30 11:45:00,286.65,286.71,286.35,286.36,600.0,271.7732,271.8301,271.4888,271.4982,600.0
2020-01-30 11:50:00,286.43,287.38,286.42,286.54,4637.0,271.5646,272.4653,271.5551,271.6689,4637.0
2020-01-30 11:55:00,286.79,286.79,286.34,286.78,2700.0,271.9059,271.9059,271.4793,271.8964,2700.0
2020-01-30 12:00:00,286.6,286.86,286.34,286.77,6953.0,271.7258,271.9723,271.4793,271.887,6953.0
2020-01-30 12:05:00,286.79,287.62,286.46,287.38,4443.0,271.9059,272.6929,271.5931,272.4653,4443.0
2020-01-30 12:10:00,287.38,287.46,287.13,287.15,1106.0,272.4653,272.5412,272.2283,272.2472,1106.0
2020-01-30 12:15:00,287.18,287.23,286.45,286.84,3100.0,272.2757,272.3231,271.5836,271.9533,3100.0
2020-01-30 12:20:00,286.75,286.99,286.56,286.56,1109.0,271.868,272.0955,271.6879,271.6879,1109.0
2020-01-30 12:25:00,286.56,287.0,286.55,286.84,2900.0,271.6879,272.105,271.6784,271.9533,2900.0
2020-01-30 12:30:00,286.81,287.18,286.81,287.18,1700.0,271.9249,272.2757,271.9249,272.2757,1700.0
2020-01-30 12:35:00,287.39,287.6,286.76,287.04,6029.0,272.4748,272.6739,271.8775,272.143,6029.0
2020-01-30 12:40:00,287.13,287.75,286.95,287.56,7000.0,272.2283,272.8161,272.0576,272.636,7000.0
2020-01-30 12:45:00,287.42,287.49,283.56,287.16,28663.0,272.5032,272.5696,268.8436,272.2567,28663.0
2020-01-30 12:50:00,287.39,288.13,286.78,287.6,6675.0,272.4748,273.1764,271.8964,272.6739,6675.0
2020-01-30 12:55:00,287.54,288.26,287.21,287.81,2400.0,272.617,273.2996,272.3041,272.873,2400.0
2020-01-30 13:00:00,288.0,288.06,287.39,287.62,4000.0,273.0531,273.11,272.4748,272.6929,4000.0
2020-01-30 13:05:00,287.78,288.23,287.68,288.07,5502.0,272.8445,273.2712,272.7497,273.1195,5502.0
2020-01-30 13:10:00,288.5,289.32,288.46,288.68,4690.0,273.5272,274.3046,273.4893,273.6978,4690.0
2020-01-30 13:15:00,288.94,288.94,287.77,287.77,2600.0,273.9443,273.9443,272.8351,272.8351,2600.0
2020-01-30 13:20:00,287.17,288.15,287.17,288.1,1735.0,272.2662,273.1953,272.2662,273.1479,1735.0
2020-01-30 13:25:00,288.27,288.59,288.27,288.47,700.0,273.3091,273.6125,273.3091,273.4987,700.0
2020-01-30 13:30:00,288.38,288.49,287.81,288.18,3109.0,273.4134,273.5177,272.873,273.2238,3109.0
2020-01-30 13:35:00,288.18,288.18,287.79,287.91,2638.0,273.2238,273.2238,272.854,272.9678,2638.0
2020-01-30 13:40:00,288.01,288.18,287.79,287.97,2200.0,273.0626,273.2238,272.854,273.0247,2200.0
2020-01-30 13:45:00,288.11,288.5,288.1,288.5,2401.0,273.1574,273.5272,273.1479,273.5272,2401.0
2020-01-30 13:50:00,288.26,288.64,288.26,288.44,3516.0,273.2996,273.6599,273.2996,273.4703,3516.0
2020-01-30 13:55:00,288.44,288.74,288.37,288.38,4449.0,273.4703,273.7547,273.4039,273.4134,4449.0
2020-01-30 14:00:00,288.5,289.43,288.48,288.97,13081.0,273.5272,274.4089,273.5082,273.9728,13081.0
2020-01-30 14:05:00,288.92,289.2,288.82,289.04,3031.0,273.9254,274.1909,273.8306,274.0392,3031.0
2020-01-30 14:10:00,289.2,290.69,289.2,290.68,4146.0,274.1909,275.6035,274.1909,275.594,4146.0
2020-01-30 14:15:00,290.32,290.36,289.81,290.22,3939.0,275.2527,275.2906,274.7692,275.1579,3939.0
2020-01-30 14:20:00,289.94,289.99,289.69,289.81,3600.0,274.8924,274.9399,274.6554,274.7692,3600.0
2020-01-30 14:25:00,289.81,290.29,289.72,290.29,4085.0,274.7692,275.2243,274.6839,275.2243,4085.0
2020-01-30 14:30:00,289.86,290.22,289.85,289.96,3400.0,274.8166,275.1579,274.8071,274.9114,3400.0
2020-01-30 14:35:00,289.98,290.46,289.91,290.46,2017.0,274.9304,275.3855,274.864,275.3855,2017.0
2020-01-30 14:40:00,290.44,291.79,289.62,289.98,4287.0,275.3665,276.6464,274.5891,274.9304,4287.0
2020-01-30 14:45:00,290.31,290.83,290.12,290.31,2394.0,275.2432,275.7363,275.0631,275.2432,2394.0
2020-01-30 14:50:00,290.22,290.37,289.94,290.05,5207.0,275.1579,275.3001,274.8924,274.9967,5207.0
2020-01-30 14:55:00,290.39,291.91,290.27,291.5,5100.0,275.3191,276.7602,275.2053,276.3715,5100.0
2020-01-30 15:00:00,291.25,291.81,290.68,291.81,8718.0,276.1345,276.6654,275.594,276.6654,8718.0
2020-01-30 15:05:00,292.14,292.18,291.6,292.12,2338.0,276.9783,277.0162,276.4663,276.9593,2338.0
2020-01-30 15:10:00,292.14,292.14,290.0,290.79,6842.0,276.9783,276.9783,274.9493,275.6983,6842.0
2020-01-30 15:15:00,290.8,291.52,290.37,291.52,6389.0,275.7078,276.3904,275.3001,276.3904,6389.0
2020-01-30 15:20:00,291.53,292.09,291.25,291.89,8110.0,276.3999,276.9309,276.1345,276.7412,8110.0
2020-01-30 15:25:00,291.98,292.05,291.55,291.85,9814.0,276.8266,276.8929,276.4189,276.7033,9814.0
2020-01-30 15:30:00,291.85,292.34,291.66,292.29,5022.0,276.7033,277.1679,276.5232,277.1205,5022.0
2020-01-30 15:35:00,292.34,292.51,291.92,292.2,9540.0,277.1679,277.3291,276.7697,277.0352,9540.0
2020-01-30 15:40:00,292.17,292.84,292.09,292.51,6373.0,277.0067,277.6419,276.9309,277.3291,6373.0
2020-01-30 15:45:00,292.47,293.01,292.43,292.81,7517.0,277.2911,277.8031,277.2532,277.6135,7517.0
2020-01-30 15:50:00,292.69,292.83,292.34,292.67,10896.0,277.4997,277.6325,277.1679,277.4808,10896.0
2020-01-30 15:55:00,292.55,293.08,292.39,292.7,30339.0,277.367,277.8695,277.2153,277.5092,30339.0
2020-01-31 09:30:00,292.05,295.07,288.06,290.08,10987.0,276.8929,279.7562,273.11,275.0252,10987.0
2020-01-31 09:35:00,290.79,291.7,290.09,291.54,2900.0,275.6983,276.5611,275.0347,276.4094,2900.0
2020-01-31 09:40:00,291.5,292.61,291.01,292.08,3858.0,276.3715,277.4239,275.9069,276.9214,3858.0
2020-01-31 09:45:00,292.04,292.32,290.13,290.73,5920.0,276.8835,277.1489,275.0726,275.6414,5920.0
2020-01-31 09:50:00,291.06,292.21,290.55,291.75,4872.0,275.9543,277.0446,275.4708,276.6085,4872.0
2020-01-31 09:55:00,291.87,293.44,291.87,293.13,2000.0,276.7223,278.2108,276.7223,277.9169,2000.0
2020-01-31 10:00:00,293.11,294.59,292.63,292.66,6244.0,277.8979,279.3011,277.4428,277.4713,6244.0
2020-01-31 10:05:00,292.98,293.07,292.6,292.67,2205.0,277.7747,277.86,277.4144,277.4808,2205.0
2020-01-31 10:10:00,292.95,294.25,292.73,294.09,9784.0,277.7462,278.9788,277.5376,278.8271,9784.0
2020-01-31 10:15:00,293.8,294.31,293.64,294.0,4137.0,278.5521,279.0356,278.4004,278.7417,4137.0
2020-01-31 10:20:00,293.99,294.28,293.75,293.94,3719.0,278.7323,279.0072,278.5047,278.6849,3719.0
2020-01-31 10:25:00,293.65,293.94,293.0,293.02,3738.0,278.4099,278.6849,277.7936,277.8126,3738.0
2020-01-31 10:30:00,292.92,293.29,292.87,293.29,5975.0,277.7178,278.0686,277.6704,278.0686,5975.0
2020-01-31 10:35:00,292.95,293.1,292.83,292.93,1883.0,277.7462,277.8884,277.6325,277.7273,1883.0
2020-01-31 10:40:00,292.82,292.93,292.2,292.2,5077.0,277.623,277.7273,277.0352,277.0352,5077.0
2020-01-31 10:45:00,292.16,292.45,291.95,292.2,5804.0,276.9972,277.2722,276.7981,277.0352,5804.0
2020-01-31 10:50:00,292.16,292.36,291.83,292.36,5221.0,276.9972,277.1869,276.6844,277.1869,5221.0
2020-01-31 10:55:00,292.38,292.67,291.86,292.67,4613.0,277.2058,277.4808,276.7128,277.4808,4613.0
2020-01-31 11:00:00,292.68,293.26,292.48,292.98,4200.0,277.4902,278.0401,277.3006,277.7747,4200.0
2020-01-31 11:05:00,292.99,292.99,292.28,292.44,5087.0,277.7842,277.7842,277.111,277.2627,5087.0
2020-01-31 11:10:00,292.34,292.92,292.31,292.92,2926.0,277.1679,277.7178,277.1394,277.7178,2926.0
2020-01-31 11:15:00,292.85,293.35,292.31,293.35,9929.0,277.6514,278.1255,277.1394,278.1255,9929.0
2020-01-31 11:20:00,293.11,293.54,293.11,293.3,1462.0,277.8979,278.3056,277.8979,278.0781,1462.0
2020-01-31 11:25:00,293.16,293.35,292.72,292.87,8647.0,277.9453,278.1255,277.5282,277.6704,8647.0
2020-01-31 11:30:00,292.94,293.64,292.73,293.61,5399.0,277.7367,278.4004,277.5376,278.372,5399.0
2020-01-31 11:35:00,293.43,293.58,292.66,293.01,8000.0,278.2013,278.3435,277.4713,277.8031,8000.0
2020-01-31 11:40:00,293.05,293.14,292.79,293.11,4839.0,277.841,277.9264,277.5945,277.8979,4839.0
2020-01-31 11:45:00,293.48,294.02,293.44,293.78,3100.0,278.2487,278.7607,278.2108,278.5332,3100.0
2020-01-31 11:50:00,293.84,294.04,293.64,294.04,5890.0,278.59,278.7797,278.4004,278.7797,5890.0
2020-01-31 11:55:00,293.99,294.26,293.99,294.26,2869.0,278.7323,278.9882,278.7323,278.9882,2869.0
2020-01-31 12:00:00,294.12,294.12,293.75,293.83,4400.0,278.8555,278.8555,278.5047,278.5806,4400.0
2020-01-31 12:05:00,293.77,293.96,293.53,293.53,4089.0,278.5237,278.7038,278.2961,278.2961,4089.0
2020-01-31 12:10:00,293.48,293.53,293.1,293.21,5868.0,278.2487,278.2961,277.8884,277.9927,5868.0
2020-01-31 12:15:00,293.11,293.22,293.0,293.22,2534.0,277.8979,278.0022,277.7936,278.0022,2534.0
2020-01-31 12:20:00,293.22,293.28,292.62,292.63,3650.0,278.0022,278.0591,277.4334,277.4428,3650.0
2020-01-31 12:25:00,292.71,293.02,292.64,292.99,1400.0,277.5187,277.8126,277.4523,277.7842,1400.0
2020-01-31 12:30:00,292.88,293.15,292.74,292.75,4300.0,277.6799,277.9359,277.5471,277.5566,4300.0
2020-01-31 12:35:00,292.69,292.74,292.21,292.47,5802.0,277.4997,277.5471,277.0446,277.2911,5802.0
2020-01-31 12:40:00,292.45,292.93,292.3,292.93,3200.0,277.2722,277.7273,277.13,277.7273,3200.0
2020-01-31 12:45:00,292.92,293.13,292.78,293.13,4000.0,277.7178,277.9169,277.5851,277.9169,4000.0
2020-01-31 12:50:00,293.16,293.55,292.81,293.53,6756.0,277.9453,278.3151,277.6135,278.2961,6756.0
2020-01-31 12:55:00,293.62,293.63,293.44,293.55,2947.0,278.3815,278.3909,278.2108,278.3151,2947.0
2020-01-31 13:00:00,293.5,294.0,293.47,293.47,2662.0,278.2677,278.7417,278.2392,278.2392,2662.0
2020-01-31 13:05:00,293.49,293.49,293.08,293.18,3285.0,278.2582,278.2582,277.8695,277.9643,3285.0
2020-01-31 13:10:00,293.0,293.2,292.92,293.11,2199.0,277.7936,277.9833,277.7178,277.8979,2199.0
2020-01-31 13:15:00,293.03,293.11,292.72,292.81,34891.0,277.8221,277.8979,277.5282,277.6135,34891.0
2020-01-31 13:20:00,292.68,292.96,292.08,292.36,9246.0,277.4902,277.7557,276.9214,277.1869,9246.0
2020-01-31 13:25:00,292.09,292.47,291.77,292.47,4268.0,276.9309,277.2911,276.6275,277.2911,4268.0
2020-01-31 13:30:00,292.12,292.25,291.35,291.87,3300.0,276.9593,277.0826,276.2293,276.7223,3300.0
2020-01-31 13:35:00,291.85,291.93,291.57,291.93,4057.0,276.7033,276.7792,276.4379,276.7792,4057.0
2020-01-31 13:40:00,292.01,292.09,291.1,291.1,3740.0,276.855,276.9309,275.9922,275.9922,3740.0
2020-01-31 13:45:00,291.33,291.36,290.66,291.14,4210.0,276.2103,276.2388,275.5751,276.0302,4210.0
2020-01-31 13:50:00,291.24,291.38,290.69,290.73,3720.0,276.125,276.2577,275.6035,275.6414,3720.0
2020-01-31 13:55:00,291.01,291.48,290.81,291.13,4613.0,275.9069,276.3525,275.7173,276.0207,4613.0
2020-01-31 14:00:00,291.33,291.43,290.61,290.73,4301.0,276.2103,276.3051,275.5277,275.6414,4301.0
2020-01-31 14:05:00,290.75,290.75,288.59,288.59,5022.0,275.6604,275.6604,273.6125,273.6125,5022.0
2020-01-31 14:10:00,288.64,289.25,288.61,288.86,5841.0,273.6599,274.2383,273.6315,273.8685,5841.0
2020-01-31 14:15:00,288.83,289.28,288.34,288.5,5718.0,273.8401,274.2667,273.3755,273.5272,5718.0
2020-01-31 14:20:00,288.45,288.45,287.23,287.69,8531.0,273.4798,273.4798,272.3231,272.7592,8531.0
2020-01-31 14:25:00,287.44,287.71,287.4,287.4,2899.0,272.5222,272.7782,272.4843,272.4843,2899.0
2020-01-31 14:30:00,287.5,288.8,287.42,288.66,8090.0,272.5791,273.8116,272.5032,273.6789,8090.0
2020-01-31 14:35:00,288.5,289.21,288.49,289.1,7019.0,273.5272,274.2003,273.5177,274.096,7019.0
2020-01-31 14:40:00,289.2,289.2,288.67,288.74,3294.0,274.1909,274.1909,273.6884,273.7547,3294.0
2020-01-31 14:45:00,288.68,288.84,288.58,288.58,3000.0,273.6978,273.8495,273.603,273.603,3000.0
2020-01-31 14:50:00,288.54,288.67,288.17,288.18,4653.0,273.5651,273.6884,273.2143,273.2238,4653.0
2020-01-31 14:55:00,288.26,288.38,288.08,288.08,3401.0,273.2996,273.4134,273.129,273.129,3401.0
2020-01-31 15:00:00,288.27,288.31,287.89,287.89,1948.0,273.3091,273.347,272.9488,272.9488,1948.0
2020-01-31 15:05:00,287.97,288.26,287.52,287.8,3910.0,273.0247,273.2996,272.598,272.8635,3910.0
2020-01-31 15:10:00,287.81,287.93,287.6,287.6,4145.0,272.873,272.9868,272.6739,272.6739,4145.0
2020-01-31 15:15:00,287.56,288.12,287.54,287.99,3856.0,272.636,273.1669,272.617,273.0436,3856.0
2020-01-31 15:20:00,288.1,288.12,287.7,287.74,6065.0,273.1479,273.1669,272.7687,272.8066,6065.0
2020-01-31 15:25:00,287.81,287.82,286.96,286.99,6763.0,272.873,272.8825,272.0671,272.0955,6763.0
2020-01-31 15:30:00,286.87,286.87,286.31,286.43,5294.0,271.9818,271.9818,271.4508,271.5646,5294.0
2020-01-31 15:35:00,286.4,286.4,285.55,285.62,8815.0,271.5362,271.5362,270.7303,270.7966,8815.0
2020-01-31 15:40:00,285.57,286.31,285.12,286.11,10016.0,270.7492,271.4508,270.3226,271.2612,10016.0
2020-01-31 15:45:00,286.36,286.52,285.7,285.95,11973.0,271.4982,271.6499,270.8725,271.1095,11973.0
2020-01-31 15:50:00,285.78,286.05,285.51,285.9,19264.0,270.9483,271.2043,270.6924,271.0621,19264.0
2020-01-31 15:55:00,285.88,286.39,285.63,285.78,35877.0,271.0432,271.5267,270.8061,270.9483,35877.0
2020-02-03 09:30:00,287.22,289.13,287.2,289.13,8258.0,272.3136,274.1245,272.2946,274.1245,8258.0
2020-02-03 09:35:00,289.25,290.09,289.25,289.91,2972.0,274.2383,275.0347,274.2383,274.864,2972.0
2020-02-03 09:40:00,290.2,290.41,289.57,290.41,1696.0,275.139,275.3381,274.5416,275.3381,1696.0
2020-02-03 09:45:00,290.92,291.37,290.5,291.25,1822.0,275.8216,276.2482,275.4234,276.1345,1822.0
2020-02-03 09:50:00,291.04,291.17,290.8,291.13,3571.0,275.9354,276.0586,275.7078,276.0207,3571.0
2020-02-03 09:55:00,291.6,291.6,291.08,291.08,613.0,276.4663,276.4663,275.9733,275.9733,613.0
2020-02-03 10:00:00,291.43,291.81,291.13,291.4,1805.0,276.3051,276.6654,276.0207,276.2767,1805.0
2020-02-03 10:05:00,291.08,291.64,290.81,291.64,1700.0,275.9733,276.5042,275.7173,276.5042,1700.0
2020-02-03 10:10:00,291.64,292.43,291.64,292.23,2101.0,276.5042,277.2532,276.5042,277.0636,2101.0
2020-02-03 10:15:00,292.24,292.8,292.23,292.72,2663.0,277.0731,277.604,277.0636,277.5282,2663.0
2020-02-03 10:20:00,292.56,292.57,292.11,292.15,2200.0,277.3765,277.386,276.9498,276.9877,2200.0
2020-02-03 10:25:00,292.48,292.72,292.48,292.7,400.0,277.3006,277.5282,277.3006,277.5092,400.0
2020-02-03 10:30:00,292.83,292.83,292.45,292.52,4467.0,277.6325,277.6325,277.2722,277.3385,4467.0
2020-02-03 10:35:00,292.38,292.48,292.09,292.21,3297.0,277.2058,277.3006,276.9309,277.0446,3297.0
2020-02-03 10:40:00,292.07,292.36,291.88,292.22,3389.0,276.9119,277.1869,276.7318,277.0541,3389.0
2020-02-03 10:45:00,292.31,292.31,291.26,291.26,3429.0,277.1394,277.1394,276.1439,276.1439,3429.0
2020-02-03 10:50:00,291.21,291.49,291.06,291.16,1545.0,276.0965,276.362,275.9543,276.0491,1545.0
2020-02-03 10:55:00,291.02,291.14,290.67,290.84,2601.0,275.9164,276.0302,275.5846,275.7457,2601.0
2020-02-03 11:00:00,290.86,291.11,290.46,290.46,3110.0,275.7647,276.0017,275.3855,275.3855,3110.0
2020-02-03 11:05:00,290.44,290.87,290.17,290.67,2859.0,275.3665,275.7742,275.1105,275.5846,2859.0
2020-02-03 11:10:00,290.57,290.65,290.05,290.57,2204.0,275.4898,275.5656,274.9967,275.4898,2204.0
2020-02-03 11:15:00,290.38,290.99,290.23,290.92,4322.0,275.3096,275.888,275.1674,275.8216,4322.0
2020-02-03 11:20:00,290.92,291.34,290.64,290.94,3000.0,275.8216,276.2198,275.5561,275.8405,3000.0
2020-02-03 11:25:00,290.71,290.78,290.43,290.75,1496.0,275.6225,275.6889,275.357,275.6604,1496.0
2020-02-03 11:30:00,290.77,291.18,290.77,291.05,3000.0,275.6794,276.0681,275.6794,275.9448,3000.0
2020-02-03 11:35:00,290.93,291.1,290.93,291.01,714.0,275.8311,275.9922,275.8311,275.9069,714.0
2020-02-03 11:40:00,290.92,291.17,290.63,291.17,3569.0,275.8216,276.0586,275.5466,276.0586,3569.0
2020-02-03 11:45:00,291.08,291.24,290.72,290.8,3301.0,275.9733,276.125,275.632,275.7078,3301.0
2020-02-03 11:50:00,290.84,290.97,290.75,290.92,2100.0,275.7457,275.869,275.6604,275.8216,2100.0
2020-02-03 11:55:00,291.03,291.11,290.86,290.97,800.0,275.9259,276.0017,275.7647,275.869,800.0
2020-02-03 12:00:00,290.84,291.03,290.74,290.94,1500.0,275.7457,275.9259,275.6509,275.8405,1500.0
2020-02-03 12:05:00,290.82,290.93,290.74,290.92,2300.0,275.7268,275.8311,275.6509,275.8216,2300.0
2020-02-03 12:10:00,290.98,290.98,290.85,290.97,2686.0,275.8785,275.8785,275.7552,275.869,2686.0
2020-02-03 12:15:00,290.96,291.35,290.95,291.35,2416.0,275.8595,276.2293,275.85,276.2293,2416.0
2020-02-03 12:20:00,291.31,291.68,291.31,291.68,1050.0,276.1913,276.5421,276.1913,276.5421,1050.0
2020-02-03 12:25:00,291.75,291.99,291.59,291.83,4923.0,276.6085,276.8361,276.4568,276.6844,4923.0
2020-02-03 12:30:00,291.69,291.82,291.66,291.77,1110.0,276.5516,276.6749,276.5232,276.6275,1110.0
2020-02-03 12:35:00,291.9,292.12,291.82,291.93,1774.0,276.7507,276.9593,276.6749,276.7792,1774.0
2020-02-03 12:40:00,291.93,292.27,291.93,292.22,2911.0,276.7792,277.1015,276.7792,277.0541,2911.0
2020-02-03 12:45:00,292.11,292.16,291.84,292.1,1500.0,276.9498,276.9972,276.6938,276.9403,1500.0
2020-02-03 12:50:00,292.0,292.22,291.56,291.56,1580.0,276.8455,277.0541,276.4284,276.4284,1580.0
2020-02-03 12:55:00,291.87,291.89,291.79,291.82,800.0,276.7223,276.7412,276.6464,276.6749,800.0
2020-02-03 13:00:00,291.81,291.84,291.66,291.78,1600.0,276.6654,276.6938,276.5232,276.637,1600.0
2020-02-03 13:05:00,291.77,291.78,291.43,291.6,1725.0,276.6275,276.637,276.3051,276.4663,1725.0
2020-02-03 13:10:00,291.68,291.68,291.37,291.37,1313.0,276.5421,276.5421,276.2482,276.2482,1313.0
2020-02-03 13:15:00,291.45,291.72,291.42,291.72,400.0,276.3241,276.5801,276.2956,276.5801,400.0
2020-02-03 13:20:00,291.43,291.68,291.41,291.56,1300.0,276.3051,276.5421,276.2862,276.4284,1300.0
2020-02-03 13:25:00,291.74,291.74,291.1,291.1,1190.0,276.599,276.599,275.9922,275.9922,1190.0
2020-02-03 13:30:00,291.13,291.16,290.95,291.0,1899.0,276.0207,276.0491,275.85,275.8974,1899.0
2020-02-03 13:35:00,291.15,291.52,291.14,291.47,855.0,276.0396,276.3904,276.0302,276.343,855.0
2020-02-03 13:40:00,291.42,291.5,291.35,291.4,1154.0,276.2956,276.3715,276.2293,276.2767,1154.0
2020-02-03 13:45:00,291.49,291.95,291.49,291.69,2391.0,276.362,276.7981,276.362,276.5516,2391.0
2020-02-03 13:50:00,291.6,292.65,291.48,292.58,18079.0,276.4663,277.4618,276.3525,277.3954,18079.0
2020-02-03 13:55:00,292.57,293.01,292.57,292.69,3001.0,277.386,277.8031,277.386,277.4997,3001.0
2020-02-03 14:00:00,292.63,293.08,292.47,292.77,5314.0,277.4428,277.8695,277.2911,277.5756,5314.0
2020-02-03 14:05:00,292.83,292.93,292.22,292.36,3207.0,277.6325,277.7273,277.0541,277.1869,3207.0
2020-02-03 14:10:00,292.17,292.36,291.91,292.06,1900.0,277.0067,277.1869,276.7602,276.9024,1900.0
2020-02-03 14:15:00,292.05,292.38,292.03,292.09,1762.0,276.8929,277.2058,276.874,276.9309,1762.0
2020-02-03 14:20:00,292.26,292.4,292.26,292.4,500.0,277.092,277.2248,277.092,277.2248,500.0
2020-02-03 14:25:00,292.26,292.59,292.22,292.59,2845.0,277.092,277.4049,277.0541,277.4049,2845.0
2020-02-03 14:30:00,292.71,293.08,292.21,292.34,4309.0,277.5187,277.8695,277.0446,277.1679,4309.0
2020-02-03 14:35:00,292.47,292.72,292.47,292.65,1014.0,277.2911,277.5282,277.2911,277.4618,1014.0
2020-02-03 14:40:00,292.65,293.03,292.51,292.72,1847.0,277.4618,277.8221,277.3291,277.5282,1847.0
2020-02-03 14:45:00,292.84,292.97,292.66,292.84,5595.0,277.6419,277.7652,277.4713,277.6419,5595.0
2020-02-03 14:50:00,292.91,294.07,292.78,293.98,10044.0,277.7083,278.8081,277.5851,278.7228,10044.0
2020-02-03 14:55:00,294.07,294.23,293.83,294.09,2600.0,278.8081,278.9598,278.5806,278.8271,2600.0
2020-02-03 15:00:00,294.03,294.1,293.78,293.91,6306.0,278.7702,278.8365,278.5332,278.6564,6306.0
2020-02-03 15:05:00,293.88,294.07,293.76,293.88,4683.0,278.628,278.8081,278.5142,278.628,4683.0
2020-02-03 15:10:00,293.98,294.04,293.78,294.04,5084.0,278.7228,278.7797,278.5332,278.7797,5084.0
2020-02-03 15:15:00,294.02,294.19,293.91,294.12,2429.0,278.7607,278.9219,278.6564,278.8555,2429.0
2020-02-03 15:20:00,294.09,294.44,294.09,294.28,8070.0,278.8271,279.1589,278.8271,279.0072,8070.0
2020-02-03 15:25:00,294.33,294.43,294.24,294.24,3966.0,279.0546,279.1494,278.9693,278.9693,3966.0
2020-02-03 15:30:00,294.22,294.54,294.18,294.41,10653.0,278.9503,279.2537,278.9124,279.1305,10653.0
2020-02-03 15:35:00,294.47,294.47,294.08,294.09,3788.0,279.1873,279.1873,278.8176,278.8271,3788.0
2020-02-03 15:40:00,294.15,294.15,293.24,293.24,7834.0,278.884,278.884,278.0212,278.0212,7834.0
2020-02-03 15:45:00,293.24,293.57,293.1,293.15,10507.0,278.0212,278.3341,277.8884,277.9359,10507.0
2020-02-03 15:50:00,293.15,293.15,292.83,293.06,19710.0,277.9359,277.9359,277.6325,277.8505,19710.0
2020-02-03 15:55:00,293.1,293.1,292.52,292.68,33359.0,277.8884,277.8884,277.3385,277.4902,33359.0
2020-02-04 09:30:00,297.39,298.89,296.93,298.45,16256.0,281.9558,283.378,281.5197,282.9608,16256.0
2020-02-04 09:35:00,298.9,299.54,297.67,298.31,6937.0,283.3874,283.9942,282.2213,282.8281,6937.0
2020-02-04 09:40:00,298.59,299.61,298.26,298.81,4720.0,283.0935,284.0606,282.7806,283.3021,4720.0
2020-02-04 09:45:00,298.65,298.65,297.75,297.75,400.0,283.1504,283.1504,282.2971,282.2971,400.0
2020-02-04 09:50:00,297.48,298.13,297.47,297.49,2600.0,282.0411,282.6574,282.0316,282.0506,2600.0
2020-02-04 09:55:00,297.36,297.99,296.72,296.72,3200.0,281.9274,282.5247,281.3206,281.3206,3200.0
2020-02-04 10:00:00,296.69,297.06,296.39,296.99,3196.0,281.2921,281.6429,281.0077,281.5766,3196.0
2020-02-04 10:05:00,296.97,297.29,296.79,296.81,2800.0,281.5576,281.861,281.3869,281.4059,2800.0
2020-02-04 10:10:00,296.98,297.15,296.7,297.04,14079.0,281.5671,281.7283,281.3016,281.624,14079.0
2020-02-04 10:15:00,297.19,297.27,296.82,296.89,2040.0,281.7662,281.842,281.4154,281.4817,2040.0
2020-02-04 10:20:00,297.01,297.43,297.01,297.32,1872.0,281.5955,281.9937,281.5955,281.8894,1872.0
2020-02-04 10:25:00,297.33,297.93,297.29,297.93,1330.0,281.8989,282.4678,281.861,282.4678,1330.0
2020-02-04 10:30:00,297.92,298.19,297.9,298.11,1500.0,282.4583,282.7143,282.4393,282.6384,1500.0
2020-02-04 10:35:00,298.04,298.43,298.03,298.37,836.0,282.5721,282.9418,282.5626,282.8849,836.0
2020-02-04 10:40:00,298.5,299.06,298.5,299.01,2900.0,283.0082,283.5391,283.0082,283.4917,2900.0
2020-02-04 10:45:00,298.91,299.32,298.74,299.06,4601.0,283.3969,283.7856,283.2357,283.5391,4601.0
2020-02-04 10:50:00,299.09,299.3,298.88,299.14,5400.0,283.5676,283.7667,283.3685,283.615,5400.0
2020-02-04 10:55:00,299.32,299.44,298.89,299.26,4327.0,283.7856,283.8994,283.378,283.7287,4327.0
2020-02-04 11:00:00,299.26,299.51,299.15,299.24,1200.0,283.7287,283.9658,283.6245,283.7098,1200.0
2020-02-04 11:05:00,299.31,299.81,299.3,299.81,4276.0,283.7762,284.2502,283.7667,284.2502,4276.0
2020-02-04 11:10:00,299.84,300.59,299.83,300.07,7259.0,284.2786,284.9897,284.2692,284.4967,7259.0
2020-02-04 11:15:00,300.41,300.63,300.4,300.63,1501.0,284.8191,285.0276,284.8096,285.0276,1501.0
2020-02-04 11:20:00,300.64,300.79,300.58,300.79,1300.0,285.0371,285.1793,284.9802,285.1793,1300.0
2020-02-04 11:25:00,300.91,301.44,300.91,301.11,3190.0,285.2931,285.7956,285.2931,285.4827,3190.0
2020-02-04 11:30:00,301.26,301.77,301.03,301.67,3679.0,285.625,286.1085,285.4069,286.0137,3679.0
2020-02-04 11:35:00,301.72,301.87,301.56,301.87,2000.0,286.0611,286.2033,285.9094,286.2033,2000.0
2020-02-04 11:40:00,301.77,302.48,301.67,301.88,5217.0,286.1085,286.7816,286.0137,286.2128,5217.0
2020-02-04 11:45:00,302.01,302.84,302.0,302.21,6538.0,286.336,287.123,286.3265,286.5256,6538.0
2020-02-04 11:50:00,302.32,302.42,302.04,302.2,4330.0,286.6299,286.7247,286.3645,286.5162,4330.0
2020-02-04 11:55:00,302.09,302.56,302.09,302.53,1119.0,286.4119,286.8575,286.4119,286.829,1119.0
2020-02-04 12:00:00,302.54,302.63,302.34,302.6,4455.0,286.8385,286.9238,286.6489,286.8954,4455.0
2020-02-04 12:05:00,302.54,302.65,302.18,302.18,5501.0,286.8385,286.9428,286.4972,286.4972,5501.0
2020-02-04 12:10:00,302.18,302.76,302.18,302.69,2814.0,286.4972,287.0471,286.4972,286.9807,2814.0
2020-02-04 12:15:00,302.71,302.76,302.28,302.34,3099.0,286.9997,287.0471,286.592,286.6489,3099.0
2020-02-04 12:20:00,302.17,302.59,302.17,302.44,3006.0,286.4877,286.8859,286.4877,286.7437,3006.0
2020-02-04 12:25:00,302.62,302.73,302.4,302.62,4248.0,286.9144,287.0187,286.7058,286.9144,4248.0
2020-02-04 12:30:00,302.54,302.56,302.22,302.22,1437.0,286.8385,286.8575,286.5351,286.5351,1437.0
2020-02-04 12:35:00,302.29,302.55,302.23,302.4,3247.0,286.6015,286.848,286.5446,286.7058,3247.0
2020-02-04 12:40:00,302.43,302.61,302.23,302.61,1538.0,286.7342,286.9049,286.5446,286.9049,1538.0
2020-02-04 12:45:00,302.57,302.84,302.47,302.48,2477.0,286.867,287.123,286.7722,286.7816,2477.0
2020-02-04 12:50:00,302.48,302.49,302.14,302.14,2600.0,286.7816,286.7911,286.4593,286.4593,2600.0
2020-02-04 12:55:00,302.1,302.11,301.96,302.05,3668.0,286.4214,286.4308,286.2886,286.374,3668.0
2020-02-04 13:00:00,302.1,302.46,302.04,302.46,2740.0,286.4214,286.7627,286.3645,286.7627,2740.0
2020-02-04 13:05:00,302.46,302.46,302.19,302.41,3712.0,286.7627,286.7627,286.5067,286.7153,3712.0
2020-02-04 13:10:00,302.31,302.31,302.17,302.17,1100.0,286.6205,286.6205,286.4877,286.4877,1100.0
2020-02-04 13:15:00,302.01,302.17,301.89,302.1,2656.0,286.336,286.4877,286.2223,286.4214,2656.0
2020-02-04 13:20:00,301.98,302.11,301.96,302.11,1500.0,286.3076,286.4308,286.2886,286.4308,1500.0
2020-02-04 13:25:00,301.91,302.03,301.62,302.03,2664.0,286.2412,286.355,285.9663,286.355,2664.0
2020-02-04 13:30:00,302.0,302.42,301.93,302.42,1458.0,286.3265,286.7247,286.2602,286.7247,1458.0
2020-02-04 13:35:00,302.43,302.48,302.21,302.48,1950.0,286.7342,286.7816,286.5256,286.7816,1950.0
2020-02-04 13:40:00,302.52,302.75,302.46,302.64,1385.0,286.8196,287.0376,286.7627,286.9333,1385.0
2020-02-04 13:45:00,302.62,302.98,302.62,302.87,1200.0,286.9144,287.2557,286.9144,287.1514,1200.0
2020-02-04 13:50:00,302.68,302.83,302.68,302.8,1074.0,286.9713,287.1135,286.9713,287.085,1074.0
2020-02-04 13:55:00,302.67,302.67,302.66,302.67,100.0,286.9618,286.9618,286.9523,286.9618,100.0
2020-02-04 14:00:00,302.56,302.88,302.54,302.76,1794.0,286.8575,287.1609,286.8385,287.0471,1794.0
2020-02-04 14:05:00,302.8,303.12,302.79,303.05,4409.0,287.085,287.3884,287.0755,287.3221,4409.0
2020-02-04 14:10:00,302.98,303.06,302.68,302.68,4074.0,287.2557,287.3315,286.9713,286.9713,4074.0
2020-02-04 14:15:00,303.0,303.0,302.52,302.52,2170.0,287.2746,287.2746,286.8196,286.8196,2170.0
2020-02-04 14:20:00,302.6,302.6,302.6,302.6,100.0,286.8954,286.8954,286.8954,286.8954,100.0
2020-02-04 14:25:00,302.44,302.45,302.26,302.33,1264.0,286.7437,286.7532,286.5731,286.6394,1264.0
2020-02-04 14:30:00,302.21,302.25,302.04,302.2,1530.0,286.5256,286.5636,286.3645,286.5162,1530.0
2020-02-04 14:35:00,302.3,302.36,301.2,301.44,1786.0,286.611,286.6679,285.5681,285.7956,1786.0
2020-02-04 14:40:00,301.32,301.78,301.32,301.68,1835.0,285.6818,286.118,285.6818,286.0232,1835.0
2020-02-04 14:45:00,301.6,301.6,301.13,301.41,2538.0,285.9473,285.9473,285.5017,285.7672,2538.0
2020-02-04 14:50:00,301.46,301.46,301.12,301.12,400.0,285.8146,285.8146,285.4922,285.4922,400.0
2020-02-04 14:55:00,301.34,301.43,301.32,301.32,500.0,285.7008,285.7861,285.6818,285.6818,500.0
2020-02-04 15:00:00,301.15,301.45,300.94,301.21,1507.0,285.5207,285.8051,285.3216,285.5775,1507.0
2020-02-04 15:05:00,301.09,301.25,300.98,301.12,1000.0,285.4638,285.6155,285.3595,285.4922,1000.0
2020-02-04 15:10:00,300.84,301.09,300.73,301.09,2305.0,285.2267,285.4638,285.1225,285.4638,2305.0
2020-02-04 15:15:00,300.93,301.21,300.85,301.08,3721.0,285.3121,285.5775,285.2362,285.4543,3721.0
2020-02-04 15:20:00,300.95,301.4,300.78,301.4,3920.0,285.331,285.7577,285.1699,285.7577,3920.0
2020-02-04 15:25:00,301.38,301.43,301.28,301.28,830.0,285.7387,285.7861,285.6439,285.6439,830.0
2020-02-04 15:30:00,301.34,301.49,301.19,301.19,2779.0,285.7008,285.843,285.5586,285.5586,2779.0
2020-02-04 15:35:00,301.23,301.68,301.23,301.56,4408.0,285.5965,286.0232,285.5965,285.9094,4408.0
2020-02-04 15:40:00,301.39,301.45,301.18,301.44,4600.0,285.7482,285.8051,285.5491,285.7956,4600.0
2020-02-04 15:45:00,301.31,301.69,301.28,301.58,8234.0,285.6724,286.0326,285.6439,285.9283,8234.0
2020-02-04 15:50:00,301.5,301.5,301.19,301.41,6692.0,285.8525,285.8525,285.5586,285.7672,6692.0
2020-02-04 15:55:00,301.3,301.32,300.69,301.09,15923.0,285.6629,285.6818,285.0845,285.4638,15923.0
2020-02-05 09:30:00,304.45,304.45,301.68,301.76,7374.0,288.6494,288.6494,286.0232,286.099,7374.0
2020-02-05 09:35:00,302.49,302.49,300.01,300.01,7925.0,286.7911,286.7911,284.4398,284.4398,7925.0
2020-02-05 09:40:00,300.01,300.01,299.33,299.5,2623.0,284.4398,284.4398,283.7951,283.9563,2623.0
2020-02-05 09:45:00,299.61,300.61,299.21,300.27,4767.0,284.0606,285.0087,283.6813,284.6863,4767.0
2020-02-05 09:50:00,300.54,300.54,299.2,299.76,8794.0,284.9423,284.9423,283.6719,284.2028,8794.0
2020-02-05 09:55:00,299.62,300.46,299.59,300.1,1401.0,284.0701,284.8665,284.0416,284.5252,1401.0
2020-02-05 10:00:00,300.72,301.35,300.4,300.4,2980.0,285.113,285.7103,284.8096,284.8096,2980.0
2020-02-05 10:05:00,300.41,300.86,300.21,300.32,2068.0,284.8191,285.2457,284.6294,284.7337,2068.0
2020-02-05 10:10:00,300.55,300.6,300.18,300.19,2160.0,284.9518,284.9992,284.601,284.6105,2160.0
2020-02-05 10:15:00,300.57,300.57,300.16,300.21,1364.0,284.9708,284.9708,284.582,284.6294,1364.0
2020-02-05 10:20:00,300.25,300.68,299.93,300.21,1950.0,284.6674,285.0751,284.364,284.6294,1950.0
2020-02-05 10:25:00,299.78,299.78,298.68,298.68,1151.0,284.2218,284.2218,283.1789,283.1789,1151.0
2020-02-05 10:30:00,298.5,298.56,298.18,298.21,1096.0,283.0082,283.0651,282.7048,282.7332,1096.0
2020-02-05 10:35:00,297.78,297.92,297.21,297.66,1005.0,282.3256,282.4583,281.7851,282.2118,1005.0
2020-02-05 10:40:00,297.26,297.26,296.75,296.8,800.0,281.8325,281.8325,281.349,281.3964,800.0
2020-02-05 10:45:00,296.93,297.14,296.21,296.6,1325.0,281.5197,281.7188,280.837,281.2068,1325.0
2020-02-05 10:50:00,297.06,297.41,296.74,297.06,1914.0,281.6429,281.9748,281.3395,281.6429,1914.0
2020-02-05 10:55:00,297.14,297.65,297.08,297.08,500.0,281.7188,282.2023,281.6619,281.6619,500.0
2020-02-05 11:00:00,296.75,297.25,296.45,297.13,2700.0,281.349,281.8231,281.0646,281.7093,2700.0
2020-02-05 11:05:00,297.13,297.21,296.99,297.12,921.0,281.7093,281.7851,281.5766,281.6998,921.0
2020-02-05 11:10:00,297.28,297.28,296.41,296.85,2201.0,281.8515,281.8515,281.0267,281.4438,2201.0
2020-02-05 11:15:00,296.57,296.58,296.21,296.55,1374.0,281.1784,281.1878,280.837,281.1594,1374.0
2020-02-05 11:20:00,296.47,296.55,296.44,296.44,992.0,281.0835,281.1594,281.0551,281.0551,992.0
2020-02-05 11:25:00,296.25,296.51,296.16,296.2,1400.0,280.875,281.1215,280.7896,280.8276,1400.0
2020-02-05 11:30:00,296.23,296.32,296.17,296.3,1050.0,280.856,280.9413,280.7991,280.9224,1050.0
2020-02-05 11:35:00,295.75,296.04,295.72,295.99,3029.0,280.4009,280.6759,280.3725,280.6285,3029.0
2020-02-05 11:40:00,295.86,296.0,295.75,295.75,3336.0,280.5052,280.6379,280.4009,280.4009,3336.0
2020-02-05 11:45:00,295.94,296.17,295.94,296.08,2036.0,280.5811,280.7991,280.5811,280.7138,2036.0
2020-02-05 11:50:00,296.06,296.19,296.06,296.18,740.0,280.6948,280.8181,280.6948,280.8086,740.0
2020-02-05 11:55:00,296.06,296.35,295.69,296.26,1700.0,280.6948,280.9698,280.344,280.8844,1700.0
2020-02-05 12:00:00,296.47,296.69,296.25,296.59,1500.0,281.0835,281.2921,280.875,281.1973,1500.0
2020-02-05 12:05:00,296.52,296.52,295.87,296.0,1400.0,281.131,281.131,280.5147,280.6379,1400.0
2020-02-05 12:10:00,295.89,295.89,295.48,295.57,1250.0,280.5336,280.5336,280.1449,280.2303,1250.0
2020-02-05 12:15:00,295.71,295.83,295.06,295.14,4736.0,280.363,280.4768,279.7467,279.8226,4736.0
2020-02-05 12:20:00,295.13,295.35,295.12,295.24,3071.0,279.8131,280.0217,279.8036,279.9174,3071.0
2020-02-05 12:25:00,295.34,295.48,295.09,295.1,1400.0,280.0122,280.1449,279.7752,279.7846,1400.0
2020-02-05 12:30:00,295.08,295.08,294.6,294.75,1400.0,279.7657,279.7657,279.3106,279.4528,1400.0
2020-02-05 12:35:00,294.66,294.87,294.47,294.87,1615.0,279.3675,279.5666,279.1873,279.5666,1615.0
2020-02-05 12:40:00,294.61,294.61,294.33,294.33,820.0,279.3201,279.3201,279.0546,279.0546,820.0
2020-02-05 12:45:00,294.33,294.47,294.23,294.38,1738.0,279.0546,279.1873,278.9598,279.102,1738.0
2020-02-05 12:50:00,294.24,294.33,293.42,293.42,1200.0,278.9693,279.0546,278.1918,278.1918,1200.0
2020-02-05 12:55:00,293.5,293.79,293.31,293.37,2430.0,278.2677,278.5426,278.0875,278.1444,2430.0
2020-02-05 13:00:00,293.61,293.63,293.09,293.1,1700.0,278.372,278.3909,277.879,277.8884,1700.0
2020-02-05 13:05:00,293.13,293.2,292.67,292.75,1904.0,277.9169,277.9833,277.4808,277.5566,1904.0
2020-02-05 13:10:00,292.59,292.74,292.42,292.69,1103.0,277.4049,277.5471,277.2437,277.4997,1103.0
2020-02-05 13:15:00,292.69,292.75,292.37,292.37,1200.0,277.4997,277.5566,277.1963,277.1963,1200.0
2020-02-05 13:20:00,292.34,292.74,292.23,292.74,2338.0,277.1679,277.5471,277.0636,277.5471,2338.0
2020-02-05 13:25:00,292.63,292.78,292.49,292.49,1600.0,277.4428,277.5851,277.3101,277.3101,1600.0
2020-02-05 13:30:00,292.38,292.38,292.27,292.29,633.0,277.2058,277.2058,277.1015,277.1205,633.0
2020-02-05 13:35:00,292.42,292.42,292.04,292.32,1108.0,277.2437,277.2437,276.8835,277.1489,1108.0
2020-02-05 13:40:00,292.28,292.81,292.28,292.81,2001.0,277.111,277.6135,277.111,277.6135,2001.0
2020-02-05 13:45:00,293.11,293.76,293.11,293.76,1740.0,277.8979,278.5142,277.8979,278.5142,1740.0
2020-02-05 13:50:00,293.77,294.03,293.71,293.8,1550.0,278.5237,278.7702,278.4668,278.5521,1550.0
2020-02-05 13:55:00,293.72,294.04,293.72,293.8,2100.0,278.4763,278.7797,278.4763,278.5521,2100.0
2020-02-05 14:00:00,293.88,293.97,293.62,293.73,2436.0,278.628,278.7133,278.3815,278.4857,2436.0
2020-02-05 14:05:00,293.71,293.71,293.35,293.55,1100.0,278.4668,278.4668,278.1255,278.3151,1100.0
2020-02-05 14:10:00,293.55,293.7,293.43,293.67,1700.0,278.3151,278.4573,278.2013,278.4289,1700.0
2020-02-05 14:15:00,293.95,294.43,293.84,294.29,2504.0,278.6943,279.1494,278.59,279.0167,2504.0
2020-02-05 14:20:00,294.25,294.34,293.93,294.33,1800.0,278.9788,279.0641,278.6754,279.0546,1800.0
2020-02-05 14:25:00,294.43,294.96,294.42,294.96,4738.0,279.1494,279.6519,279.1399,279.6519,4738.0
2020-02-05 14:30:00,295.17,295.19,295.0,295.19,3012.0,279.851,279.87,279.6898,279.87,3012.0
2020-02-05 14:35:00,295.23,295.23,294.93,295.07,800.0,279.9079,279.9079,279.6235,279.7562,800.0
2020-02-05 14:40:00,295.05,295.14,294.68,294.68,1454.0,279.7372,279.8226,279.3864,279.3864,1454.0
2020-02-05 14:45:00,294.76,295.04,294.76,295.04,922.0,279.4623,279.7278,279.4623,279.7278,922.0
2020-02-05 14:50:00,295.13,295.6,295.05,295.53,905.0,279.8131,280.2587,279.7372,280.1923,905.0
2020-02-05 14:55:00,295.69,295.69,295.4,295.5,1696.0,280.344,280.344,280.0691,280.1639,1696.0
2020-02-05 15:00:00,295.36,295.66,295.35,295.5,1500.0,280.0312,280.3156,280.0217,280.1639,1500.0
2020-02-05 15:05:00,295.79,295.87,295.14,295.14,1790.0,280.4388,280.5147,279.8226,279.8226,1790.0
2020-02-05 15:10:00,295.26,295.41,295.07,295.14,2277.0,279.9363,280.0786,279.7562,279.8226,2277.0
2020-02-05 15:15:00,295.16,295.17,295.02,295.17,1517.0,279.8415,279.851,279.7088,279.851,1517.0
2020-02-05 15:20:00,295.02,295.09,294.88,294.92,1601.0,279.7088,279.7752,279.5761,279.614,1601.0
2020-02-05 15:25:00,294.91,294.98,294.88,294.94,1142.0,279.6045,279.6709,279.5761,279.633,1142.0
2020-02-05 15:30:00,294.86,295.01,294.74,295.01,3498.0,279.5571,279.6993,279.4433,279.6993,3498.0
2020-02-05 15:35:00,295.01,295.5,294.77,294.81,4043.0,279.6993,280.1639,279.4718,279.5097,4043.0
2020-02-05 15:40:00,294.86,295.22,294.83,294.97,4900.0,279.5571,279.8984,279.5287,279.6614,4900.0
2020-02-05 15:45:00,294.94,295.15,294.74,295.06,8200.0,279.633,279.8321,279.4433,279.7467,8200.0
2020-02-05 15:50:00,294.91,295.04,294.49,295.04,6500.0,279.6045,279.7278,279.2063,279.7278,6500.0
2020-02-05 15:55:00,294.94,295.45,294.94,295.25,17608.0,279.633,280.1165,279.633,279.9269,17608.0
2020-02-06 09:30:00,296.05,296.19,293.87,294.0,7382.0,280.6853,280.8181,278.6185,278.7417,7382.0
2020-02-06 09:35:00,294.66,296.05,293.71,295.57,3231.0,279.3675,280.6853,278.4668,280.2303,3231.0
2020-02-06 09:40:00,295.05,296.33,295.03,295.73,2202.0,279.7372,280.9508,279.7183,280.382,2202.0
2020-02-06 09:45:00,295.73,297.12,295.71,296.43,9175.0,280.382,281.6998,280.363,281.0456,9175.0
2020-02-06 09:50:00,295.98,296.26,295.52,295.52,3115.0,280.619,280.8844,280.1829,280.1829,3115.0
2020-02-06 09:55:00,295.92,297.44,295.32,297.44,3617.0,280.5621,282.0032,279.9932,282.0032,3617.0
2020-02-06 10:00:00,296.91,297.09,296.38,297.03,2027.0,281.5007,281.6714,280.9982,281.6145,2027.0
2020-02-06 10:05:00,296.65,297.55,296.65,297.55,2112.0,281.2542,282.1075,281.2542,282.1075,2112.0
2020-02-06 10:10:00,297.52,298.05,297.42,297.42,2141.0,282.0791,282.5815,281.9842,281.9842,2141.0
2020-02-06 10:15:00,297.89,298.25,297.14,297.21,801.0,282.4299,282.7712,281.7188,281.7851,801.0
2020-02-06 10:20:00,297.26,297.55,296.95,296.95,1000.0,281.8325,282.1075,281.5386,281.5386,1000.0
2020-02-06 10:25:00,297.32,297.68,297.32,297.53,951.0,281.8894,282.2307,281.8894,282.0885,951.0
2020-02-06 10:30:00,297.77,298.22,297.51,298.22,609.0,282.3161,282.7427,282.0696,282.7427,609.0
2020-02-06 10:35:00,298.24,298.27,297.98,297.98,967.0,282.7617,282.7901,282.5152,282.5152,967.0
2020-02-06 10:40:00,298.1,298.1,297.52,297.52,700.0,282.629,282.629,282.0791,282.0791,700.0
2020-02-06 10:45:00,297.64,297.77,297.51,297.77,400.0,282.1928,282.3161,282.0696,282.3161,400.0
2020-02-06 10:50:00,297.82,297.83,297.0,297.0,1110.0,282.3635,282.373,281.586,281.586,1110.0
2020-02-06 10:55:00,297.1,297.21,296.73,296.73,1102.0,281.6809,281.7851,281.3301,281.3301,1102.0
2020-02-06 11:00:00,296.34,296.43,296.34,296.43,200.0,280.9603,281.0456,280.9603,281.0456,200.0
2020-02-06 11:05:00,296.59,296.59,296.27,296.27,823.0,281.1973,281.1973,280.8939,280.8939,823.0
2020-02-06 11:10:00,296.26,296.69,296.26,296.3,1300.0,280.8844,281.2921,280.8844,280.9224,1300.0
2020-02-06 11:15:00,295.94,295.95,295.37,295.4,10054.0,280.5811,280.5905,280.0406,280.0691,10054.0
2020-02-06 11:20:00,295.43,295.46,295.08,295.08,892.0,280.0975,280.126,279.7657,279.7657,892.0
2020-02-06 11:25:00,295.27,295.86,295.26,295.43,2141.0,279.9458,280.5052,279.9363,280.0975,2141.0
2020-02-06 11:30:00,295.4,296.02,295.4,296.02,1927.0,280.0691,280.6569,280.0691,280.6569,1927.0
2020-02-06 11:35:00,295.99,295.99,295.68,295.82,1129.0,280.6285,280.6285,280.3345,280.4673,1129.0
2020-02-06 11:40:00,296.11,296.24,296.01,296.24,800.0,280.7422,280.8655,280.6474,280.8655,800.0
2020-02-06 11:45:00,296.24,296.95,296.24,296.45,5701.0,280.8655,281.5386,280.8655,281.0646,5701.0
2020-02-06 11:50:00,296.27,296.27,295.59,295.73,500.0,280.8939,280.8939,280.2492,280.382,500.0
2020-02-06 11:55:00,295.68,296.13,295.68,295.92,3512.0,280.3345,280.7612,280.3345,280.5621,3512.0
2020-02-06 12:00:00,295.82,296.2,295.76,295.97,4016.0,280.4673,280.8276,280.4104,280.6095,4016.0
2020-02-06 12:05:00,295.94,295.97,295.5,295.97,2046.0,280.5811,280.6095,280.1639,280.6095,2046.0
2020-02-06 12:10:00,295.8,296.03,295.64,295.64,6208.0,280.4483,280.6664,280.2966,280.2966,6208.0
2020-02-06 12:15:00,295.83,296.44,295.83,296.44,1516.0,280.4768,281.0551,280.4768,281.0551,1516.0
2020-02-06 12:20:00,296.28,296.49,296.28,296.49,700.0,280.9034,281.1025,280.9034,281.1025,700.0
2020-02-06 12:25:00,296.69,297.04,296.61,296.94,2310.0,281.2921,281.624,281.2163,281.5292,2310.0
2020-02-06 12:30:00,296.88,296.95,296.7,296.78,2299.0,281.4723,281.5386,281.3016,281.3775,2299.0
2020-02-06 12:35:00,296.8,296.84,296.58,296.84,1943.0,281.3964,281.4343,281.1878,281.4343,1943.0
2020-02-06 12:40:00,296.75,296.96,296.68,296.68,1800.0,281.349,281.5481,281.2826,281.2826,1800.0
2020-02-06 12:45:00,296.91,296.92,296.82,296.85,1100.0,281.5007,281.5102,281.4154,281.4438,1100.0
2020-02-06 12:50:00,296.88,296.89,296.72,296.88,916.0,281.4723,281.4817,281.3206,281.4723,916.0
2020-02-06 12:55:00,296.96,297.48,296.96,297.48,1300.0,281.5481,282.0411,281.5481,282.0411,1300.0
2020-02-06 13:00:00,297.48,297.77,297.44,297.46,1814.0,282.0411,282.3161,282.0032,282.0222,1814.0
2020-02-06 13:05:00,297.46,297.46,297.14,297.14,500.0,282.0222,282.0222,281.7188,281.7188,500.0
2020-02-06 13:10:00,297.26,297.26,297.05,297.05,1100.0,281.8325,281.8325,281.6334,281.6334,1100.0
2020-02-06 13:15:00,297.01,297.1,297.01,297.01,2359.0,281.5955,281.6809,281.5955,281.5955,2359.0
2020-02-06 13:20:00,297.14,297.16,297.06,297.06,546.0,281.7188,281.7377,281.6429,281.6429,546.0
2020-02-06 13:25:00,296.98,297.04,296.91,296.91,600.0,281.5671,281.624,281.5007,281.5007,600.0
2020-02-06 13:30:00,296.93,296.95,296.71,296.78,798.0,281.5197,281.5386,281.3111,281.3775,798.0
2020-02-06 13:35:00,296.69,296.7,296.55,296.56,865.0,281.2921,281.3016,281.1594,281.1689,865.0
2020-02-06 13:40:00,296.61,297.3,296.61,297.3,2790.0,281.2163,281.8705,281.2163,281.8705,2790.0
2020-02-06 13:45:00,297.34,297.57,297.34,297.5,450.0,281.9084,282.1265,281.9084,282.0601,450.0
2020-02-06 13:50:00,297.44,297.49,297.3,297.33,840.0,282.0032,282.0506,281.8705,281.8989,840.0
2020-02-06 13:55:00,297.33,297.38,297.29,297.29,300.0,281.8989,281.9463,281.861,281.861,300.0
2020-02-06 14:00:00,297.21,297.23,297.21,297.23,300.0,281.7851,281.8041,281.7851,281.8041,300.0
2020-02-06 14:05:00,297.19,297.31,297.15,297.17,1514.0,281.7662,281.88,281.7283,281.7472,1514.0
2020-02-06 14:10:00,297.09,297.27,297.09,297.27,400.0,281.6714,281.842,281.6714,281.842,400.0
2020-02-06 14:15:00,297.36,297.36,296.86,296.86,2026.0,281.9274,281.9274,281.4533,281.4533,2026.0
2020-02-06 14:20:00,296.84,296.84,296.3,296.37,3045.0,281.4343,281.4343,280.9224,280.9887,3045.0
2020-02-06 14:25:00,296.18,296.98,296.18,296.98,2767.0,280.8086,281.5671,280.8086,281.5671,2767.0
2020-02-06 14:30:00,296.85,296.85,296.5,296.52,1546.0,281.4438,281.4438,281.112,281.131,1546.0
2020-02-06 14:35:00,296.44,296.44,296.15,296.35,2000.0,281.0551,281.0551,280.7802,280.9698,2000.0
2020-02-06 14:40:00,296.35,296.51,296.35,296.48,2430.0,280.9698,281.1215,280.9698,281.093,2430.0
2020-02-06 14:45:00,296.36,296.69,296.25,296.54,2603.0,280.9793,281.2921,280.875,281.1499,2603.0
2020-02-06 14:50:00,296.63,296.68,296.38,296.39,2700.0,281.2352,281.2826,280.9982,281.0077,2700.0
2020-02-06 14:55:00,296.44,296.55,296.33,296.55,2857.0,281.0551,281.1594,280.9508,281.1594,2857.0
2020-02-06 15:00:00,296.59,296.86,296.5,296.8,2600.0,281.1973,281.4533,281.112,281.3964,2600.0
2020-02-06 15:05:00,296.93,297.08,296.86,296.93,2641.0,281.5197,281.6619,281.4533,281.5197,2641.0
2020-02-06 15:10:00,297.05,297.05,296.97,297.03,1511.0,281.6334,281.6334,281.5576,281.6145,1511.0
2020-02-06 15:15:00,296.83,296.95,296.79,296.79,882.0,281.4249,281.5386,281.3869,281.3869,882.0
2020-02-06 15:20:00,296.62,296.62,296.44,296.44,1700.0,281.2258,281.2258,281.0551,281.0551,1700.0
2020-02-06 15:25:00,296.39,296.56,296.37,296.41,1939.0,281.0077,281.1689,280.9887,281.0267,1939.0
2020-02-06 15:30:00,296.45,296.5,296.36,296.47,3358.0,281.0646,281.112,280.9793,281.0835,3358.0
2020-02-06 15:35:00,296.5,296.78,296.48,296.69,3100.0,281.112,281.3775,281.093,281.2921,3100.0
2020-02-06 15:40:00,296.63,296.92,296.62,296.83,5774.0,281.2352,281.5102,281.2258,281.4249,5774.0
2020-02-06 15:45:00,296.88,296.96,296.76,296.91,5402.0,281.4723,281.5481,281.3585,281.5007,5402.0
2020-02-06 15:50:00,296.95,296.95,296.29,296.54,6916.0,281.5386,281.5386,280.9129,281.1499,6916.0
2020-02-06 15:55:00,296.61,297.12,296.45,296.85,41511.0,281.2163,281.6998,281.0646,281.4438,41511.0
2020-02-07 09:30:00,296.0,296.0,294.22,294.34,5007.0,280.6379,280.6379,278.9503,279.0641,5007.0
2020-02-07 09:35:00,294.86,295.35,293.86,293.86,2658.0,279.5571,280.0217,278.609,278.609,2658.0
2020-02-07 09:40:00,294.38,294.99,294.15,294.68,3410.0,279.102,279.6804,278.884,279.3864,3410.0
2020-02-07 09:45:00,294.81,296.56,294.81,296.02,3300.0,279.5097,281.1689,279.5097,280.6569,3300.0
2020-02-07 09:50:00,295.86,296.96,295.83,296.91,1300.0,280.5052,281.5481,280.4768,281.5007,1300.0
2020-02-07 09:55:00,296.71,297.0,296.71,297.0,700.0,281.3111,281.586,281.3111,281.586,700.0
2020-02-07 10:00:00,296.47,296.65,295.33,295.38,2861.0,281.0835,281.2542,280.0027,280.0501,2861.0
2020-02-07 10:05:00,295.9,296.54,295.83,296.54,1100.0,280.5431,281.1499,280.4768,281.1499,1100.0
2020-02-07 10:10:00,296.62,296.75,296.36,296.54,1561.0,281.2258,281.349,280.9793,281.1499,1561.0
2020-02-07 10:15:00,296.64,296.64,296.55,296.63,500.0,281.2447,281.2447,281.1594,281.2352,500.0
2020-02-07 10:20:00,296.81,296.89,296.76,296.87,600.0,281.4059,281.4817,281.3585,281.4628,600.0
2020-02-07 10:25:00,296.71,296.71,296.36,296.47,1100.0,281.3111,281.3111,280.9793,281.0835,1100.0
2020-02-07 10:30:00,296.67,296.98,296.67,296.97,268.0,281.2732,281.5671,281.2732,281.5576,268.0
2020-02-07 10:35:00,296.86,296.87,296.7,296.71,700.0,281.4533,281.4628,281.3016,281.3111,700.0
2020-02-07 10:40:00,296.36,296.6,296.29,296.41,600.0,280.9793,281.2068,280.9129,281.0267,600.0
2020-02-07 10:45:00,296.58,296.8,296.35,296.8,2924.0,281.1878,281.3964,280.9698,281.3964,2924.0
2020-02-07 10:50:00,296.91,297.54,296.91,297.08,3100.0,281.5007,282.098,281.5007,281.6619,3100.0
2020-02-07 10:55:00,297.04,297.32,297.03,297.14,700.0,281.624,281.8894,281.6145,281.7188,700.0
2020-02-07 11:00:00,297.1,297.48,297.1,297.47,900.0,281.6809,282.0411,281.6809,282.0316,900.0
2020-02-07 11:05:00,297.75,297.88,297.73,297.73,450.0,282.2971,282.4204,282.2782,282.2782,450.0
2020-02-07 11:10:00,297.47,297.79,297.32,297.79,4220.0,282.0316,282.335,281.8894,282.335,4220.0
2020-02-07 11:15:00,297.62,297.98,297.55,297.98,4863.0,282.1739,282.5152,282.1075,282.5152,4863.0
2020-02-07 11:20:00,297.98,298.12,297.76,297.76,1300.0,282.5152,282.6479,282.3066,282.3066,1300.0
2020-02-07 11:25:00,298.19,298.19,298.19,298.19,201.0,282.7143,282.7143,282.7143,282.7143,201.0
2020-02-07 11:30:00,298.25,298.48,298.25,298.33,1000.0,282.7712,282.9892,282.7712,282.847,1000.0
2020-02-07 11:35:00,298.36,298.85,298.36,298.85,702.0,282.8755,283.34,282.8755,283.34,702.0
2020-02-07 11:40:00,299.25,299.26,299.25,299.25,300.0,283.7193,283.7287,283.7193,283.7193,300.0
2020-02-07 11:45:00,299.19,299.28,299.12,299.18,908.0,283.6624,283.7477,283.596,283.6529,908.0
2020-02-07 11:50:00,299.19,299.58,299.0,299.37,1100.0,283.6624,284.0321,283.4822,283.833,1100.0
2020-02-07 11:55:00,299.37,299.37,299.37,299.37,0.0,283.833,283.833,283.833,283.833,0.0
2020-02-07 12:00:00,299.13,299.42,299.13,299.42,421.0,283.6055,283.8804,283.6055,283.8804,421.0
2020-02-07 12:05:00,299.27,299.48,299.27,299.32,900.0,283.7382,283.9373,283.7382,283.7856,900.0
2020-02-07 12:10:00,299.14,299.14,299.14,299.14,100.0,283.615,283.615,283.615,283.615,100.0
2020-02-07 12:15:00,299.0,299.06,298.85,298.88,964.0,283.4822,283.5391,283.34,283.3685,964.0
2020-02-07 12:20:00,298.64,298.71,298.64,298.71,200.0,283.1409,283.2073,283.1409,283.2073,200.0
2020-02-07 12:25:00,298.77,298.94,298.42,298.94,4554.0,283.2642,283.4254,282.9323,283.4254,4554.0
2020-02-07 12:30:00,299.04,299.04,298.91,298.91,349.0,283.5202,283.5202,283.3969,283.3969,349.0
2020-02-07 12:35:00,298.82,298.82,298.37,298.47,2100.0,283.3116,283.3116,282.8849,282.9797,2100.0
2020-02-07 12:40:00,298.7,298.7,298.3,298.32,1000.0,283.1978,283.1978,282.8186,282.8375,1000.0
2020-02-07 12:45:00,298.3,298.42,298.21,298.38,1100.0,282.8186,282.9323,282.7332,282.8944,1100.0
2020-02-07 12:50:00,298.55,298.83,298.27,298.83,3988.0,283.0556,283.3211,282.7901,283.3211,3988.0
2020-02-07 12:55:00,298.8,298.98,298.68,298.98,4387.0,283.2926,283.4633,283.1789,283.4633,4387.0
2020-02-07 13:00:00,298.98,299.17,298.87,299.06,2916.0,283.4633,283.6434,283.359,283.5391,2916.0
2020-02-07 13:05:00,299.27,299.3,299.06,299.06,2884.0,283.7382,283.7667,283.5391,283.5391,2884.0
2020-02-07 13:10:00,299.16,299.17,298.64,298.65,1700.0,283.6339,283.6434,283.1409,283.1504,1700.0
2020-02-07 13:15:00,298.61,298.81,298.49,298.61,1700.0,283.1125,283.3021,282.9987,283.1125,1700.0
2020-02-07 13:20:00,298.61,298.73,298.53,298.73,1500.0,283.1125,283.2263,283.0366,283.2263,1500.0
2020-02-07 13:25:00,298.68,298.8,298.61,298.68,900.0,283.1789,283.2926,283.1125,283.1789,900.0
2020-02-07 13:30:00,298.79,299.12,298.52,298.52,2770.0,283.2831,283.596,283.0272,283.0272,2770.0
2020-02-07 13:35:00,298.78,298.84,298.28,298.59,4327.0,283.2737,283.3305,282.7996,283.0935,4327.0
2020-02-07 13:40:00,298.49,298.75,298.49,298.75,900.0,282.9987,283.2452,282.9987,283.2452,900.0
2020-02-07 13:45:00,298.51,298.77,298.41,298.71,1806.0,283.0177,283.2642,282.9229,283.2073,1806.0
2020-02-07 13:50:00,298.75,298.76,298.69,298.72,1052.0,283.2452,283.2547,283.1883,283.2168,1052.0
2020-02-07 13:55:00,298.8,298.8,298.42,298.63,2138.0,283.2926,283.2926,282.9323,283.1314,2138.0
2020-02-07 14:00:00,298.37,298.56,298.1,298.1,3023.0,282.8849,283.0651,282.629,282.629,3023.0
2020-02-07 14:05:00,297.77,298.05,297.43,297.69,2059.0,282.3161,282.5815,281.9937,282.2402,2059.0
2020-02-07 14:10:00,297.68,297.68,297.12,297.23,1349.0,282.2307,282.2307,281.6998,281.8041,1349.0
2020-02-07 14:15:00,297.18,297.4,297.08,297.08,2360.0,281.7567,281.9653,281.6619,281.6619,2360.0
2020-02-07 14:20:00,297.0,297.01,296.66,296.7,3153.0,281.586,281.5955,281.2637,281.3016,3153.0
2020-02-07 14:25:00,296.61,296.8,296.51,296.64,1103.0,281.2163,281.3964,281.1215,281.2447,1103.0
2020-02-07 14:30:00,296.72,297.05,296.72,297.05,2710.0,281.3206,281.6334,281.3206,281.6334,2710.0
2020-02-07 14:35:00,297.18,297.18,296.93,297.12,2074.0,281.7567,281.7567,281.5197,281.6998,2074.0
2020-02-07 14:40:00,296.87,297.06,296.7,297.06,1925.0,281.4628,281.6429,281.3016,281.6429,1925.0
2020-02-07 14:45:00,296.97,297.09,296.71,297.0,1815.0,281.5576,281.6714,281.3111,281.586,1815.0
2020-02-07 14:50:00,296.99,296.99,296.67,296.86,1600.0,281.5766,281.5766,281.2732,281.4533,1600.0
2020-02-07 14:55:00,296.95,297.17,296.74,297.08,1658.0,281.5386,281.7472,281.3395,281.6619,1658.0
2020-02-07 15:00:00,297.09,297.37,297.09,297.18,1300.0,281.6714,281.9368,281.6714,281.7567,1300.0
2020-02-07 15:05:00,297.32,297.52,297.15,297.15,2039.0,281.8894,282.0791,281.7283,281.7283,2039.0
2020-02-07 15:10:00,297.06,297.2,297.06,297.15,1901.0,281.6429,281.7757,281.6429,281.7283,1901.0
2020-02-07 15:15:00,297.03,297.06,296.36,296.36,2212.0,281.6145,281.6429,280.9793,280.9793,2212.0
2020-02-07 15:20:00,296.44,296.45,296.0,296.0,1300.0,281.0551,281.0646,280.6379,280.6379,1300.0
2020-02-07 15:25:00,295.88,296.69,295.88,296.63,3250.0,280.5242,281.2921,280.5242,281.2352,3250.0
2020-02-07 15:30:00,296.83,297.04,296.72,297.04,1587.0,281.4249,281.624,281.3206,281.624,1587.0
2020-02-07 15:35:00,297.0,297.2,296.77,297.03,2400.0,281.586,281.7757,281.368,281.6145,2400.0
2020-02-07 15:40:00,297.21,297.43,297.14,297.43,1400.0,281.7851,281.9937,281.7188,281.9937,1400.0
2020-02-07 15:45:00,297.57,297.86,297.45,297.73,2608.0,282.1265,282.4014,282.0127,282.2782,2608.0
2020-02-07 15:50:00,297.81,297.81,297.44,297.58,5776.0,282.354,282.354,282.0032,282.1359,5776.0
2020-02-07 15:55:00,297.57,298.1,297.47,297.87,22939.0,282.1265,282.629,282.0316,282.4109,22939.0
2020-02-10 09:30:00,296.8,297.59,296.8,297.59,3738.0,281.3964,282.1454,281.3964,282.1454,3738.0
2020-02-10 09:35:00,297.54,299.24,297.54,299.13,1655.0,282.098,283.7098,282.098,283.6055,1655.0
2020-02-10 09:40:00,299.16,299.92,298.29,299.69,1290.0,283.6339,284.3545,282.8091,284.1364,1290.0
2020-02-10 09:45:00,301.29,301.42,300.62,300.73,2699.0,285.6534,285.7766,285.0182,285.1225,2699.0
2020-02-10 09:50:00,300.35,300.51,300.27,300.31,600.0,284.7622,284.9139,284.6863,284.7243,600.0
2020-02-10 09:55:00,300.32,300.34,300.12,300.12,1244.0,284.7337,284.7527,284.5441,284.5441,1244.0
2020-02-10 10:00:00,300.35,300.35,299.73,299.82,2100.0,284.7622,284.7622,284.1744,284.2597,2100.0
2020-02-10 10:05:00,299.83,299.99,299.51,299.72,3749.0,284.2692,284.4209,283.9658,284.1649,3749.0
2020-02-10 10:10:00,299.44,299.54,299.0,299.0,988.0,283.8994,283.9942,283.4822,283.4822,988.0
2020-02-10 10:15:00,299.0,300.13,298.9,299.94,2006.0,283.4822,284.5536,283.3874,284.3735,2006.0
2020-02-10 10:20:00,300.2,300.86,299.92,300.4,4627.0,284.62,285.2457,284.3545,284.8096,4627.0
2020-02-10 10:25:00,300.51,300.51,299.92,299.92,3494.0,284.9139,284.9139,284.3545,284.3545,3494.0
2020-02-10 10:30:00,300.0,300.37,299.84,300.37,1725.0,284.4303,284.7811,284.2786,284.7811,1725.0
2020-02-10 10:35:00,300.4,300.6,300.38,300.41,800.0,284.8096,284.9992,284.7906,284.8191,800.0
2020-02-10 10:40:00,300.27,300.4,299.99,299.99,1700.0,284.6863,284.8096,284.4209,284.4209,1700.0
2020-02-10 10:45:00,300.05,300.4,300.05,300.4,600.0,284.4777,284.8096,284.4777,284.8096,600.0
2020-02-10 10:50:00,300.31,300.31,299.54,300.0,5555.0,284.7243,284.7243,283.9942,284.4303,5555.0
2020-02-10 10:55:00,300.09,300.1,299.9,300.01,1335.0,284.5157,284.5252,284.3355,284.4398,1335.0
2020-02-10 11:00:00,300.3,300.39,299.79,300.07,3554.0,284.7148,284.8001,284.2312,284.4967,3554.0
2020-02-10 11:05:00,300.09,300.13,299.96,300.13,750.0,284.5157,284.5536,284.3924,284.5536,750.0
2020-02-10 11:10:00,300.15,300.15,300.01,300.01,800.0,284.5726,284.5726,284.4398,284.4398,800.0
2020-02-10 11:15:00,299.98,300.1,299.91,299.91,400.0,284.4114,284.5252,284.345,284.345,400.0
2020-02-10 11:20:00,300.0,300.01,299.9,300.01,500.0,284.4303,284.4398,284.3355,284.4398,500.0
2020-02-10 11:25:00,299.77,299.85,299.54,299.7,1200.0,284.2123,284.2881,283.9942,284.1459,1200.0
2020-02-10 11:30:00,299.7,300.48,299.7,300.48,1623.0,284.1459,284.8854,284.1459,284.8854,1623.0
2020-02-10 11:35:00,300.17,300.86,299.92,300.63,5452.0,284.5915,285.2457,284.3545,285.0276,5452.0
2020-02-10 11:40:00,300.69,301.05,300.51,300.51,818.0,285.0845,285.4259,284.9139,284.9139,818.0
2020-02-10 11:45:00,300.81,300.81,300.81,300.81,115.0,285.1983,285.1983,285.1983,285.1983,115.0
2020-02-10 11:50:00,300.56,300.62,300.27,300.36,4644.0,284.9613,285.0182,284.6863,284.7717,4644.0
2020-02-10 11:55:00,300.45,300.45,300.45,300.45,100.0,284.857,284.857,284.857,284.857,100.0
2020-02-10 12:00:00,300.57,300.76,300.57,300.62,1400.0,284.9708,285.1509,284.9708,285.0182,1400.0
2020-02-10 12:05:00,300.54,301.36,300.45,301.36,7400.0,284.9423,285.7198,284.857,285.7198,7400.0
2020-02-10 12:10:00,301.32,301.36,301.32,301.36,205.0,285.6818,285.7198,285.6818,285.7198,205.0
2020-02-10 12:15:00,301.21,301.57,301.21,301.54,3002.0,285.5775,285.9189,285.5775,285.8904,3002.0
2020-02-10 12:20:00,301.35,301.35,301.35,301.35,100.0,285.7103,285.7103,285.7103,285.7103,100.0
2020-02-10 12:25:00,301.46,301.97,301.46,301.83,8400.0,285.8146,286.2981,285.8146,286.1654,8400.0
2020-02-10 12:30:00,301.72,301.92,301.39,301.39,3400.0,286.0611,286.2507,285.7482,285.7482,3400.0
2020-02-10 12:35:00,301.39,301.64,301.19,301.64,1572.0,285.7482,285.9852,285.5586,285.9852,1572.0
2020-02-10 12:40:00,301.8,302.22,301.8,302.18,1071.0,286.1369,286.5351,286.1369,286.4972,1071.0
2020-02-10 12:45:00,302.33,302.38,302.11,302.2,3370.0,286.6394,286.6868,286.4308,286.5162,3370.0
2020-02-10 12:50:00,302.34,302.34,302.23,302.32,300.0,286.6489,286.6489,286.5446,286.6299,300.0
2020-02-10 12:55:00,302.03,302.13,301.79,301.79,500.0,286.355,286.4498,286.1274,286.1274,500.0
2020-02-10 13:00:00,301.69,302.02,301.69,301.93,700.0,286.0326,286.3455,286.0326,286.2602,700.0
2020-02-10 13:05:00,301.98,301.98,301.44,301.53,3703.0,286.3076,286.3076,285.7956,285.8809,3703.0
2020-02-10 13:10:00,301.41,301.41,301.41,301.41,100.0,285.7672,285.7672,285.7672,285.7672,100.0
2020-02-10 13:15:00,301.33,301.33,301.33,301.33,100.0,285.6913,285.6913,285.6913,285.6913,100.0
2020-02-10 13:20:00,301.39,301.39,301.11,301.14,1800.0,285.7482,285.7482,285.4827,285.5112,1800.0
2020-02-10 13:25:00,301.05,301.05,300.69,300.69,3117.0,285.4259,285.4259,285.0845,285.0845,3117.0
2020-02-10 13:30:00,300.71,300.8,300.7,300.75,1139.0,285.1035,285.1888,285.094,285.1414,1139.0
2020-02-10 13:35:00,300.75,300.92,300.75,300.92,600.0,285.1414,285.3026,285.1414,285.3026,600.0
2020-02-10 13:40:00,300.95,301.61,300.95,301.33,2011.0,285.331,285.9568,285.331,285.6913,2011.0
2020-02-10 13:45:00,301.41,301.43,301.41,301.43,200.0,285.7672,285.7861,285.7672,285.7861,200.0
2020-02-10 13:50:00,301.47,301.49,301.21,301.21,648.0,285.8241,285.843,285.5775,285.5775,648.0
2020-02-10 13:55:00,301.21,301.21,301.21,301.21,0.0,285.5775,285.5775,285.5775,285.5775,0.0
2020-02-10 14:00:00,301.08,301.08,300.45,300.6,4861.0,285.4543,285.4543,284.857,284.9992,4861.0
2020-02-10 14:05:00,300.52,300.52,300.33,300.42,1251.0,284.9234,284.9234,284.7432,284.8285,1251.0
2020-02-10 14:10:00,300.34,300.4,300.0,300.31,2705.0,284.7527,284.8096,284.4303,284.7243,2705.0
2020-02-10 14:15:00,300.45,300.47,300.11,300.11,800.0,284.857,284.876,284.5346,284.5346,800.0
2020-02-10 14:20:00,300.08,300.08,299.85,299.88,2072.0,284.5062,284.5062,284.2881,284.3166,2072.0
2020-02-10 14:25:00,299.88,299.88,299.88,299.88,0.0,284.3166,284.3166,284.3166,284.3166,0.0
2020-02-10 14:30:00,299.78,299.88,299.53,299.76,1900.0,284.2218,284.3166,283.9847,284.2028,1900.0
2020-02-10 14:35:00,299.68,299.68,299.48,299.63,900.0,284.127,284.127,283.9373,284.0795,900.0
2020-02-10 14:40:00,299.6,299.7,299.52,299.69,1116.0,284.0511,284.1459,283.9753,284.1364,1116.0
2020-02-10 14:45:00,299.59,299.74,299.43,299.74,1400.0,284.0416,284.1838,283.8899,284.1838,1400.0
2020-02-10 14:50:00,299.63,299.91,299.63,299.86,2088.0,284.0795,284.345,284.0795,284.2976,2088.0
2020-02-10 14:55:00,299.76,299.85,299.63,299.85,800.0,284.2028,284.2881,284.0795,284.2881,800.0
2020-02-10 15:00:00,299.86,300.54,299.86,300.52,7069.0,284.2976,284.9423,284.2976,284.9234,7069.0
2020-02-10 15:05:00,300.55,301.17,300.54,301.15,1500.0,284.9518,285.5396,284.9423,285.5207,1500.0
2020-02-10 15:10:00,301.29,301.71,301.29,301.7,1254.0,285.6534,286.0516,285.6534,286.0421,1254.0
2020-02-10 15:15:00,301.69,301.78,301.43,301.58,2712.0,286.0326,286.118,285.7861,285.9283,2712.0
2020-02-10 15:20:00,301.68,301.81,301.58,301.58,1800.0,286.0232,286.1464,285.9283,285.9283,1800.0
2020-02-10 15:25:00,301.48,301.62,301.48,301.49,1670.0,285.8335,285.9663,285.8335,285.843,1670.0
2020-02-10 15:30:00,301.49,301.59,300.96,301.24,3965.0,285.843,285.9378,285.3405,285.606,3965.0
2020-02-10 15:35:00,301.22,301.22,300.89,300.93,6604.0,285.587,285.587,285.2742,285.3121,6604.0
2020-02-10 15:40:00,300.99,301.06,300.87,301.02,4110.0,285.369,285.4353,285.2552,285.3974,4110.0
2020-02-10 15:45:00,300.94,301.23,300.79,301.01,5094.0,285.3216,285.5965,285.1793,285.3879,5094.0
2020-02-10 15:50:00,301.05,301.32,300.93,301.19,15278.0,285.4259,285.6818,285.3121,285.5586,15278.0
2020-02-10 15:55:00,301.21,301.46,300.92,301.46,26417.0,285.5775,285.8146,285.3026,285.8146,26417.0
2020-02-11 09:30:00,303.22,304.49,303.22,303.84,4279.0,287.4832,288.6873,287.4832,288.0711,4279.0
2020-02-11 09:35:00,303.93,304.0,301.41,301.41,4274.0,288.1564,288.2227,285.7672,285.7672,4274.0
2020-02-11 09:40:00,301.51,303.26,301.5,302.74,2900.0,285.862,287.5212,285.8525,287.0281,2900.0
2020-02-11 09:45:00,302.07,302.57,301.4,301.4,1600.0,286.3929,286.867,285.7577,285.7577,1600.0
2020-02-11 09:50:00,301.4,302.24,301.05,302.04,1500.0,285.7577,286.5541,285.4259,286.3645,1500.0
2020-02-11 09:55:00,302.05,302.05,301.57,302.05,1807.0,286.374,286.374,285.9189,286.374,1807.0
2020-02-11 10:00:00,302.01,302.3,301.62,302.09,6689.0,286.336,286.611,285.9663,286.4119,6689.0
2020-02-11 10:05:00,302.21,303.64,302.21,303.64,1651.0,286.5256,287.8814,286.5256,287.8814,1651.0
2020-02-11 10:10:00,303.13,303.58,302.99,303.34,1747.0,287.3979,287.8245,287.2652,287.597,1747.0
2020-02-11 10:15:00,303.51,303.96,303.34,303.59,500.0,287.7582,288.1848,287.597,287.834,500.0
2020-02-11 10:20:00,303.62,304.14,303.62,304.14,800.0,287.8625,288.3555,287.8625,288.3555,800.0
2020-02-11 10:25:00,304.13,304.13,303.87,303.9,600.0,288.346,288.346,288.0995,288.1279,600.0
2020-02-11 10:30:00,303.81,303.86,302.87,302.87,2046.0,288.0426,288.09,287.1514,287.1514,2046.0
2020-02-11 10:35:00,302.85,302.85,302.51,302.61,500.0,287.1324,287.1324,286.8101,286.9049,500.0
2020-02-11 10:40:00,303.16,303.35,303.0,303.28,1101.0,287.4263,287.6065,287.2746,287.5401,1101.0
2020-02-11 10:45:00,303.28,303.87,303.27,303.46,3552.0,287.5401,288.0995,287.5306,287.7108,3552.0
2020-02-11 10:50:00,303.78,304.13,303.67,303.67,1400.0,288.0142,288.346,287.9099,287.9099,1400.0
2020-02-11 10:55:00,303.29,303.4,303.29,303.4,1117.0,287.5496,287.6539,287.5496,287.6539,1117.0
2020-02-11 11:00:00,303.28,303.59,303.1,303.48,1300.0,287.5401,287.834,287.3695,287.7297,1300.0
2020-02-11 11:05:00,303.36,303.52,302.97,303.0,2268.0,287.616,287.7677,287.2462,287.2746,2268.0
2020-02-11 11:10:00,303.13,303.31,303.02,303.21,1290.0,287.3979,287.5686,287.2936,287.4737,1290.0
2020-02-11 11:15:00,303.21,304.18,303.17,304.18,2049.0,287.4737,288.3934,287.4358,288.3934,2049.0
2020-02-11 11:20:00,303.96,303.96,303.69,303.75,900.0,288.1848,288.1848,287.9288,287.9857,900.0
2020-02-11 11:25:00,304.15,304.15,303.84,304.02,615.0,288.365,288.365,288.0711,288.2417,615.0
2020-02-11 11:30:00,303.77,303.96,303.37,303.37,1000.0,288.0047,288.1848,287.6254,287.6254,1000.0
2020-02-11 11:35:00,303.13,303.13,302.88,303.01,4449.0,287.3979,287.3979,287.1609,287.2841,4449.0
2020-02-11 11:40:00,303.06,303.56,302.98,303.5,2322.0,287.3315,287.8056,287.2557,287.7487,2322.0
2020-02-11 11:45:00,303.59,303.93,303.25,303.71,1000.0,287.834,288.1564,287.5117,287.9478,1000.0
2020-02-11 11:50:00,303.63,303.64,303.55,303.55,300.0,287.872,287.8814,287.7961,287.7961,300.0
2020-02-11 11:55:00,303.4,303.4,303.16,303.4,400.0,287.6539,287.6539,287.4263,287.6539,400.0
2020-02-11 12:00:00,303.5,303.66,303.5,303.56,1668.0,287.7487,287.9004,287.7487,287.8056,1668.0
2020-02-11 12:05:00,303.22,303.42,302.93,303.26,1034.0,287.4832,287.6728,287.2083,287.5212,1034.0
2020-02-11 12:10:00,303.0,303.18,302.99,303.17,1211.0,287.2746,287.4453,287.2652,287.4358,1211.0
2020-02-11 12:15:00,303.47,303.5,303.47,303.5,300.0,287.7203,287.7487,287.7203,287.7487,300.0
2020-02-11 12:20:00,303.52,303.52,303.42,303.45,510.0,287.7677,287.7677,287.6728,287.7013,510.0
2020-02-11 12:25:00,303.57,303.8,303.57,303.8,600.0,287.8151,288.0331,287.8151,288.0331,600.0
2020-02-11 12:30:00,303.44,303.44,303.41,303.41,200.0,287.6918,287.6918,287.6634,287.6634,200.0
2020-02-11 12:35:00,303.53,303.64,303.4,303.52,700.0,287.7771,287.8814,287.6539,287.7677,700.0
2020-02-11 12:40:00,303.51,303.68,303.28,303.46,1800.0,287.7582,287.9194,287.5401,287.7108,1800.0
2020-02-11 12:45:00,303.13,303.42,303.13,303.41,3104.0,287.3979,287.6728,287.3979,287.6634,3104.0
2020-02-11 12:50:00,303.34,303.48,303.31,303.48,700.0,287.597,287.7297,287.5686,287.7297,700.0
2020-02-11 12:55:00,303.26,303.56,303.26,303.5,1466.0,287.5212,287.8056,287.5212,287.7487,1466.0
2020-02-11 13:00:00,303.44,303.53,303.31,303.53,400.0,287.6918,287.7771,287.5686,287.7771,400.0
2020-02-11 13:05:00,303.61,303.7,303.52,303.69,737.0,287.853,287.9383,287.7677,287.9288,737.0
2020-02-11 13:10:00,303.72,303.79,303.61,303.61,1304.0,287.9573,288.0236,287.853,287.853,1304.0
2020-02-11 13:15:00,303.68,303.71,303.41,303.56,2909.0,287.9194,287.9478,287.6634,287.8056,2909.0
2020-02-11 13:20:00,303.61,303.63,303.61,303.63,200.0,287.853,287.872,287.853,287.872,200.0
2020-02-11 13:25:00,303.62,303.78,303.48,303.63,1000.0,287.8625,288.0142,287.7297,287.872,1000.0
2020-02-11 13:30:00,303.73,303.98,303.72,303.79,1200.0,287.9668,288.2038,287.9573,288.0236,1200.0
2020-02-11 13:35:00,303.8,303.81,303.64,303.65,1074.0,288.0331,288.0426,287.8814,287.8909,1074.0
2020-02-11 13:40:00,303.6,303.76,303.51,303.75,300.0,287.8435,287.9952,287.7582,287.9857,300.0
2020-02-11 13:45:00,303.49,303.55,303.3,303.31,5328.0,287.7392,287.7961,287.5591,287.5686,5328.0
2020-02-11 13:50:00,303.27,303.48,302.94,302.98,1300.0,287.5306,287.7297,287.2178,287.2557,1300.0
2020-02-11 13:55:00,303.21,303.37,303.15,303.26,1400.0,287.4737,287.6254,287.4169,287.5212,1400.0
2020-02-11 14:00:00,303.13,303.26,302.99,303.22,11858.0,287.3979,287.5212,287.2652,287.4832,11858.0
2020-02-11 14:05:00,303.19,303.26,302.8,302.93,11229.0,287.4548,287.5212,287.085,287.2083,11229.0
2020-02-11 14:10:00,302.96,303.09,302.75,302.78,5279.0,287.2367,287.36,287.0376,287.0661,5279.0
2020-02-11 14:15:00,302.9,303.23,302.78,302.88,2500.0,287.1798,287.4927,287.0661,287.1609,2500.0
2020-02-11 14:20:00,302.83,302.99,302.77,302.98,2064.0,287.1135,287.2652,287.0566,287.2557,2064.0
2020-02-11 14:25:00,302.99,303.28,302.98,303.28,1042.0,287.2652,287.5401,287.2557,287.5401,1042.0
2020-02-11 14:30:00,303.21,303.38,303.16,303.38,500.0,287.4737,287.6349,287.4263,287.6349,500.0
2020-02-11 14:35:00,303.33,303.33,303.12,303.24,905.0,287.5875,287.5875,287.3884,287.5022,905.0
2020-02-11 14:40:00,303.34,303.83,303.27,303.83,5750.0,287.597,288.0616,287.5306,288.0616,5750.0
2020-02-11 14:45:00,303.63,303.73,303.63,303.68,600.0,287.872,287.9668,287.872,287.9194,600.0
2020-02-11 14:50:00,303.73,303.84,303.68,303.73,1333.0,287.9668,288.0711,287.9194,287.9668,1333.0
2020-02-11 14:55:00,303.76,303.86,303.59,303.65,1606.0,287.9952,288.09,287.834,287.8909,1606.0
2020-02-11 15:00:00,303.68,303.79,303.64,303.78,900.0,287.9194,288.0236,287.8814,288.0142,900.0
2020-02-11 15:05:00,303.46,303.63,303.0,303.1,1692.0,287.7108,287.872,287.2746,287.3695,1692.0
2020-02-11 15:10:00,303.09,303.17,303.0,303.05,2556.0,287.36,287.4358,287.2746,287.3221,2556.0
2020-02-11 15:15:00,303.05,303.27,302.92,303.11,3667.0,287.3221,287.5306,287.1988,287.3789,3667.0
2020-02-11 15:20:00,303.22,303.75,303.22,303.75,1702.0,287.4832,287.9857,287.4832,287.9857,1702.0
2020-02-11 15:25:00,303.78,304.02,303.59,304.02,2400.0,288.0142,288.2417,287.834,288.2417,2400.0
2020-02-11 15:30:00,304.11,304.18,303.77,303.99,2625.0,288.327,288.3934,288.0047,288.2133,2625.0
2020-02-11 15:35:00,303.89,304.56,303.89,304.3,2100.0,288.1185,288.7537,288.1185,288.5072,2100.0
2020-02-11 15:40:00,304.37,304.57,304.31,304.54,2852.0,288.5735,288.7632,288.5167,288.7347,2852.0
2020-02-11 15:45:00,304.46,304.46,304.02,304.09,5805.0,288.6589,288.6589,288.2417,288.3081,5805.0
2020-02-11 15:50:00,303.9,304.07,303.72,303.85,10900.0,288.1279,288.2891,287.9573,288.0805,10900.0
2020-02-11 15:55:00,303.93,303.93,303.34,303.57,14489.0,288.1564,288.1564,287.597,287.8151,14489.0
2020-02-12 09:30:00,307.88,307.88,306.78,306.78,12319.0,291.9014,291.9014,290.8585,290.8585,12319.0
2020-02-12 09:35:00,307.35,307.47,306.09,306.75,2430.0,291.3989,291.5127,290.2043,290.83,2430.0
2020-02-12 09:40:00,306.5,306.96,305.91,306.0,3845.0,290.593,291.0291,290.0336,290.119,3845.0
2020-02-12 09:45:00,305.72,306.38,305.47,306.15,1998.0,289.8535,290.4792,289.6165,290.2612,1998.0
2020-02-12 09:50:00,306.06,306.06,305.01,305.01,1754.0,290.1758,290.1758,289.1803,289.1803,1754.0
2020-02-12 09:55:00,304.92,304.92,304.3,304.81,2014.0,289.095,289.095,288.5072,288.9907,2014.0
2020-02-12 10:00:00,304.81,305.38,304.81,305.01,2600.0,288.9907,289.5311,288.9907,289.1803,2600.0
2020-02-12 10:05:00,304.51,304.7,304.2,304.24,1300.0,288.7063,288.8864,288.4124,288.4503,1300.0
2020-02-12 10:10:00,304.22,304.98,304.21,304.63,1350.0,288.4313,289.1519,288.4218,288.8201,1350.0
2020-02-12 10:15:00,304.88,305.03,304.79,304.99,2656.0,289.0571,289.1993,288.9717,289.1614,2656.0
2020-02-12 10:20:00,305.05,305.45,304.98,305.31,2202.0,289.2183,289.5975,289.1519,289.4648,2202.0
2020-02-12 10:25:00,305.42,305.56,305.18,305.35,1115.0,289.5691,289.7018,289.3415,289.5027,1115.0
2020-02-12 10:30:00,305.19,305.64,305.19,305.6,2200.0,289.351,289.7776,289.351,289.7397,2200.0
2020-02-12 10:35:00,305.59,306.79,305.48,306.79,4209.0,289.7302,290.868,289.6259,290.868,4209.0
2020-02-12 10:40:00,306.78,307.2,306.69,307.06,3200.0,290.8585,291.2567,290.7731,291.1239,3200.0
2020-02-12 10:45:00,307.35,308.17,307.35,307.88,4302.0,291.3989,292.1763,291.3989,291.9014,4302.0
2020-02-12 10:50:00,307.94,308.63,307.78,308.35,3767.0,291.9583,292.6125,291.8066,292.347,3767.0
2020-02-12 10:55:00,308.31,308.32,307.09,307.24,1500.0,292.3091,292.3185,291.1524,291.2946,1500.0
2020-02-12 11:00:00,306.96,306.96,306.64,306.79,2400.0,291.0291,291.0291,290.7257,290.868,2400.0
2020-02-12 11:05:00,307.16,307.16,306.84,306.85,4987.0,291.2187,291.2187,290.9154,290.9248,4987.0
2020-02-12 11:10:00,307.23,308.27,307.16,307.62,5583.0,291.2851,292.2711,291.2187,291.6549,5583.0
2020-02-12 11:15:00,308.18,308.21,307.75,307.79,1500.0,292.1858,292.2143,291.7781,291.8161,1500.0
2020-02-12 11:20:00,308.01,308.34,307.9,308.34,1320.0,292.0246,292.3375,291.9203,292.3375,1320.0
2020-02-12 11:25:00,308.89,309.19,308.74,308.91,1640.0,292.859,293.1434,292.7167,292.8779,1640.0
2020-02-12 11:30:00,308.81,309.28,308.81,309.28,1640.0,292.7831,293.2287,292.7831,293.2287,1640.0
2020-02-12 11:35:00,309.38,310.39,309.29,310.39,1500.0,293.3235,294.2811,293.2382,294.2811,1500.0
2020-02-12 11:40:00,310.47,310.54,310.15,310.27,5847.0,294.357,294.4233,294.0536,294.1673,5847.0
2020-02-12 11:45:00,310.29,310.65,310.26,310.53,2553.0,294.1863,294.5276,294.1579,294.4138,2553.0
2020-02-12 11:50:00,310.56,311.03,310.4,311.01,3679.0,294.4423,294.8879,294.2906,294.8689,3679.0
2020-02-12 11:55:00,310.93,310.93,310.22,310.32,3130.0,294.7931,294.7931,294.1199,294.2147,3130.0
2020-02-12 12:00:00,310.31,310.31,309.88,309.88,1600.0,294.2053,294.2053,293.7976,293.7976,1600.0
2020-02-12 12:05:00,310.07,310.41,310.02,310.02,1633.0,293.9777,294.3001,293.9303,293.9303,1633.0
2020-02-12 12:10:00,309.74,309.92,309.74,309.92,522.0,293.6648,293.8355,293.6648,293.8355,522.0
2020-02-12 12:15:00,310.11,310.16,309.29,309.29,4610.0,294.0156,294.0631,293.2382,293.2382,4610.0
2020-02-12 12:20:00,309.58,309.74,309.27,309.39,1760.0,293.5132,293.6648,293.2192,293.333,1760.0
2020-02-12 12:25:00,309.48,309.7,309.43,309.55,2000.0,293.4183,293.6269,293.3709,293.4847,2000.0
2020-02-12 12:30:00,309.59,309.59,309.2,309.45,2192.0,293.5226,293.5226,293.1529,293.3899,2192.0
2020-02-12 12:35:00,309.46,309.84,309.33,309.33,2205.0,293.3994,293.7597,293.2761,293.2761,2205.0
2020-02-12 12:40:00,309.4,309.4,309.32,309.32,500.0,293.3425,293.3425,293.2666,293.2666,500.0
2020-02-12 12:45:00,309.48,309.67,309.43,309.48,4861.0,293.4183,293.5985,293.3709,293.4183,4861.0
2020-02-12 12:50:00,309.54,309.91,309.5,309.72,7006.0,293.4752,293.826,293.4373,293.6459,7006.0
2020-02-12 12:55:00,309.84,309.9,309.4,309.4,3005.0,293.7597,293.8165,293.3425,293.3425,3005.0
2020-02-12 13:00:00,309.52,309.52,309.29,309.4,1193.0,293.4563,293.4563,293.2382,293.3425,1193.0
2020-02-12 13:05:00,309.29,309.29,309.0,309.0,700.0,293.2382,293.2382,292.9633,292.9633,700.0
2020-02-12 13:10:00,308.95,309.31,308.85,309.31,2600.0,292.9158,293.2572,292.821,293.2572,2600.0
2020-02-12 13:15:00,309.3,309.3,309.11,309.28,1400.0,293.2477,293.2477,293.0675,293.2287,1400.0
2020-02-12 13:20:00,309.23,309.53,309.22,309.52,2641.0,293.1813,293.4657,293.1718,293.4563,2641.0
2020-02-12 13:25:00,309.32,309.42,309.28,309.42,400.0,293.2666,293.3615,293.2287,293.3615,400.0
2020-02-12 13:30:00,309.31,309.56,309.31,309.51,4880.0,293.2572,293.4942,293.2572,293.4468,4880.0
2020-02-12 13:35:00,309.49,309.94,309.49,309.72,2300.0,293.4278,293.8545,293.4278,293.6459,2300.0
2020-02-12 13:40:00,309.71,309.78,309.5,309.5,1100.0,293.6364,293.7028,293.4373,293.4373,1100.0
2020-02-12 13:45:00,309.37,309.37,309.26,309.29,1200.0,293.3141,293.3141,293.2098,293.2382,1200.0
2020-02-12 13:50:00,309.31,309.31,309.06,309.08,700.0,293.2572,293.2572,293.0201,293.0391,700.0
2020-02-12 13:55:00,309.09,309.15,309.0,309.0,500.0,293.0486,293.1055,292.9633,292.9633,500.0
2020-02-12 14:00:00,309.26,309.4,309.13,309.13,1200.0,293.2098,293.3425,293.0865,293.0865,1200.0
2020-02-12 14:05:00,309.23,309.41,309.17,309.33,1420.0,293.1813,293.352,293.1244,293.2761,1420.0
2020-02-12 14:10:00,309.41,309.41,309.32,309.4,1021.0,293.352,293.352,293.2666,293.3425,1021.0
2020-02-12 14:15:00,309.49,309.85,309.49,309.85,1204.0,293.4278,293.7691,293.4278,293.7691,1204.0
2020-02-12 14:20:00,309.77,309.77,309.5,309.5,2512.0,293.6933,293.6933,293.4373,293.4373,2512.0
2020-02-12 14:25:00,309.55,309.58,309.5,309.51,583.0,293.4847,293.5132,293.4373,293.4468,583.0
2020-02-12 14:30:00,309.34,309.34,309.21,309.28,600.0,293.2856,293.2856,293.1624,293.2287,600.0
2020-02-12 14:35:00,309.36,309.55,309.36,309.47,2662.0,293.3046,293.4847,293.3046,293.4089,2662.0
2020-02-12 14:40:00,309.53,309.57,309.28,309.29,1400.0,293.4657,293.5037,293.2287,293.2382,1400.0
2020-02-12 14:45:00,309.22,309.57,309.19,309.44,4306.0,293.1718,293.5037,293.1434,293.3804,4306.0
2020-02-12 14:50:00,309.41,309.42,309.3,309.3,1090.0,293.352,293.3615,293.2477,293.2477,1090.0
2020-02-12 14:55:00,309.35,309.57,309.34,309.47,1300.0,293.2951,293.5037,293.2856,293.4089,1300.0
2020-02-12 15:00:00,309.45,309.46,309.34,309.42,2455.0,293.3899,293.3994,293.2856,293.3615,2455.0
2020-02-12 15:05:00,309.42,309.42,309.14,309.15,2101.0,293.3615,293.3615,293.096,293.1055,2101.0
2020-02-12 15:10:00,309.11,309.11,308.92,308.92,1051.0,293.0675,293.0675,292.8874,292.8874,1051.0
2020-02-12 15:15:00,308.9,308.9,308.53,308.61,5161.0,292.8684,292.8684,292.5176,292.5935,5161.0
2020-02-12 15:20:00,308.62,308.62,308.47,308.54,2728.0,292.603,292.603,292.4608,292.5271,2728.0
2020-02-12 15:25:00,308.57,308.66,308.49,308.61,1005.0,292.5556,292.6409,292.4797,292.5935,1005.0
2020-02-12 15:30:00,308.5,308.51,308.11,308.15,5592.0,292.4892,292.4987,292.1194,292.1574,5592.0
2020-02-12 15:35:00,308.22,308.53,308.21,308.44,3286.0,292.2237,292.5176,292.2143,292.4323,3286.0
2020-02-12 15:40:00,308.52,308.6,308.27,308.6,3324.0,292.5082,292.584,292.2711,292.584,3324.0
2020-02-12 15:45:00,308.54,308.69,308.36,308.45,5979.0,292.5271,292.6693,292.3565,292.4418,5979.0
2020-02-12 15:50:00,308.56,309.0,308.43,308.76,7000.0,292.5461,292.9633,292.4228,292.7357,7000.0
2020-02-12 15:55:00,308.84,308.84,308.12,308.12,15625.0,292.8116,292.8116,292.1289,292.1289,15625.0
2020-02-13 09:30:00,307.17,307.8,306.89,307.8,7000.0,291.2282,291.8255,290.9628,291.8255,7000.0
2020-02-13 09:35:00,308.69,309.31,308.69,308.93,2560.0,292.6693,293.2572,292.6693,292.8969,2560.0
2020-02-13 09:40:00,308.49,309.02,308.48,309.02,600.0,292.4797,292.9822,292.4702,292.9822,600.0
2020-02-13 09:45:00,309.49,309.49,308.98,308.98,500.0,293.4278,293.4278,292.9443,292.9443,500.0
2020-02-13 09:50:00,308.91,309.41,308.83,309.07,1700.0,292.8779,293.352,292.8021,293.0296,1700.0
2020-02-13 09:55:00,309.07,309.07,308.09,308.09,1020.0,293.0296,293.0296,292.1005,292.1005,1020.0
2020-02-13 10:00:00,308.11,308.46,307.53,308.46,600.0,292.1194,292.4513,291.5695,292.4513,600.0
2020-02-13 10:05:00,308.71,309.17,308.71,308.86,1500.0,292.6883,293.1244,292.6883,292.8305,1500.0
2020-02-13 10:10:00,309.37,309.38,309.35,309.36,200.0,293.3141,293.3235,293.2951,293.3046,200.0
2020-02-13 10:15:00,309.36,309.61,309.02,309.18,3028.0,293.3046,293.5416,292.9822,293.1339,3028.0
2020-02-13 10:20:00,309.4,309.5,309.11,309.34,1119.0,293.3425,293.4373,293.0675,293.2856,1119.0
2020-02-13 10:25:00,309.61,309.9,309.38,309.87,3306.0,293.5416,293.8165,293.3235,293.7881,3306.0
2020-02-13 10:30:00,309.77,310.03,309.77,310.0,903.0,293.6933,293.9398,293.6933,293.9114,903.0
2020-02-13 10:35:00,310.05,310.52,310.04,310.52,1425.0,293.9588,294.4044,293.9493,294.4044,1425.0
2020-02-13 10:40:00,311.06,312.03,311.06,311.85,1590.0,294.9163,295.836,294.9163,295.6653,1590.0
2020-02-13 10:45:00,312.03,312.03,311.96,311.96,300.0,295.836,295.836,295.7696,295.7696,300.0
2020-02-13 10:50:00,311.95,311.95,311.31,311.31,1865.0,295.7602,295.7602,295.1534,295.1534,1865.0
2020-02-13 10:55:00,311.23,312.02,311.2,312.01,5800.0,295.0775,295.8265,295.0491,295.817,5800.0
2020-02-13 11:00:00,312.16,312.27,312.0,312.18,2300.0,295.9593,296.0635,295.8076,295.9782,2300.0
2020-02-13 11:05:00,312.25,312.26,311.77,312.1,1433.0,296.0446,296.0541,295.5895,295.9024,1433.0
2020-02-13 11:10:00,312.1,312.11,312.07,312.07,700.0,295.9024,295.9118,295.8739,295.8739,700.0
2020-02-13 11:15:00,312.05,312.05,311.49,311.54,1472.0,295.855,295.855,295.324,295.3714,1472.0
2020-02-13 11:20:00,311.51,311.95,311.51,311.95,610.0,295.343,295.7602,295.343,295.7602,610.0
2020-02-13 11:25:00,312.03,312.09,311.44,311.57,2141.0,295.836,295.8929,295.2766,295.3999,2141.0
2020-02-13 11:30:00,311.5,311.9,311.49,311.9,955.0,295.3335,295.7127,295.324,295.7127,955.0
2020-02-13 11:35:00,312.04,312.04,311.65,311.65,1402.0,295.8455,295.8455,295.4757,295.4757,1402.0
2020-02-13 11:40:00,311.84,311.84,311.81,311.81,300.0,295.6559,295.6559,295.6274,295.6274,300.0
2020-02-13 11:45:00,311.41,311.41,311.03,311.1,2675.0,295.2482,295.2482,294.8879,294.9543,2675.0
2020-02-13 11:50:00,311.16,311.44,311.16,311.43,1200.0,295.0112,295.2766,295.0112,295.2671,1200.0
2020-02-13 11:55:00,311.31,311.31,311.18,311.18,400.0,295.1534,295.1534,295.0301,295.0301,400.0
2020-02-13 12:00:00,311.33,311.74,311.07,311.74,1465.0,295.1723,295.5611,294.9258,295.5611,1465.0
2020-02-13 12:05:00,311.76,311.81,311.67,311.72,1550.0,295.58,295.6274,295.4947,295.5421,1550.0
2020-02-13 12:10:00,311.72,311.84,311.62,311.68,5095.0,295.5421,295.6559,295.4473,295.5042,5095.0
2020-02-13 12:15:00,311.68,311.77,311.67,311.71,1200.0,295.5042,295.5895,295.4947,295.5326,1200.0
2020-02-13 12:20:00,311.74,311.74,311.6,311.73,3100.0,295.5611,295.5611,295.4283,295.5516,3100.0
2020-02-13 12:25:00,311.95,312.16,311.95,312.06,400.0,295.7602,295.9593,295.7602,295.8644,400.0
2020-02-13 12:30:00,312.21,312.47,312.2,312.47,900.0,296.0067,296.2532,295.9972,296.2532,900.0
2020-02-13 12:35:00,312.6,312.71,312.49,312.67,1027.0,296.3764,296.4807,296.2721,296.4428,1027.0
2020-02-13 12:40:00,312.67,312.72,312.63,312.63,371.0,296.4428,296.4902,296.4049,296.4049,371.0
2020-02-13 12:45:00,312.64,312.71,312.64,312.71,270.0,296.4143,296.4807,296.4143,296.4807,270.0
2020-02-13 12:50:00,312.76,313.0,312.7,313.0,1211.0,296.5281,296.7557,296.4712,296.7557,1211.0
2020-02-13 12:55:00,312.88,312.88,312.28,312.28,600.0,296.6419,296.6419,296.073,296.073,600.0
2020-02-13 13:00:00,312.2,312.21,312.04,312.04,400.0,295.9972,296.0067,295.8455,295.8455,400.0
2020-02-13 13:05:00,312.2,312.21,312.11,312.11,303.0,295.9972,296.0067,295.9118,295.9118,303.0
2020-02-13 13:10:00,312.31,312.57,312.27,312.28,1702.0,296.1015,296.348,296.0635,296.073,1702.0
2020-02-13 13:15:00,312.09,312.48,312.09,312.48,400.0,295.8929,296.2626,295.8929,296.2626,400.0
2020-02-13 13:20:00,312.63,312.64,312.55,312.55,1321.0,296.4049,296.4143,296.329,296.329,1321.0
2020-02-13 13:25:00,312.52,312.6,312.51,312.6,5300.0,296.3006,296.3764,296.2911,296.3764,5300.0
2020-02-13 13:30:00,312.72,312.88,312.72,312.83,1798.0,296.4902,296.6419,296.4902,296.5945,1798.0
2020-02-13 13:35:00,312.82,312.88,312.75,312.75,2500.0,296.585,296.6419,296.5186,296.5186,2500.0
2020-02-13 13:40:00,312.81,313.35,312.81,313.33,1664.0,296.5755,297.0875,296.5755,297.0685,1664.0
2020-02-13 13:45:00,313.39,313.58,313.39,313.56,893.0,297.1254,297.3056,297.1254,297.2866,893.0
2020-02-13 13:50:00,313.58,313.59,313.26,313.48,1500.0,297.3056,297.315,297.0022,297.2107,1500.0
2020-02-13 13:55:00,313.63,313.98,313.63,313.96,1185.0,297.353,297.6848,297.353,297.6658,1185.0
2020-02-13 14:00:00,313.85,314.21,313.85,314.13,1101.0,297.5615,297.9029,297.5615,297.827,1101.0
2020-02-13 14:05:00,313.92,313.93,313.85,313.85,800.0,297.6279,297.6374,297.5615,297.5615,800.0
2020-02-13 14:10:00,313.86,314.12,313.75,314.12,1552.0,297.571,297.8175,297.4667,297.8175,1552.0
2020-02-13 14:15:00,314.04,314.08,313.9,313.9,1754.0,297.7417,297.7796,297.6089,297.6089,1754.0
2020-02-13 14:20:00,314.04,314.13,313.81,313.97,2678.0,297.7417,297.827,297.5236,297.6753,2678.0
2020-02-13 14:25:00,313.7,313.71,313.54,313.54,607.0,297.4193,297.4288,297.2676,297.2676,607.0
2020-02-13 14:30:00,313.38,313.42,313.33,313.42,507.0,297.1159,297.1539,297.0685,297.1539,507.0
2020-02-13 14:35:00,313.44,313.44,313.35,313.36,200.0,297.1728,297.1728,297.0875,297.097,200.0
2020-02-13 14:40:00,313.32,313.32,313.1,313.1,800.0,297.0591,297.0591,296.8505,296.8505,800.0
2020-02-13 14:45:00,313.1,313.11,312.9,312.99,659.0,296.8505,296.86,296.6608,296.7462,659.0
2020-02-13 14:50:00,313.07,313.34,312.93,313.34,1926.0,296.822,297.078,296.6893,297.078,1926.0
2020-02-13 14:55:00,313.31,313.55,313.28,313.55,2903.0,297.0496,297.2771,297.0211,297.2771,2903.0
2020-02-13 15:00:00,313.55,313.62,313.04,313.07,9766.0,297.2771,297.3435,296.7936,296.822,9766.0
2020-02-13 15:05:00,313.15,313.61,313.15,313.61,900.0,296.8979,297.334,296.8979,297.334,900.0
2020-02-13 15:10:00,313.63,313.77,313.28,313.28,7094.0,297.353,297.4857,297.0211,297.0211,7094.0
2020-02-13 15:15:00,313.57,313.9,313.57,313.82,600.0,297.2961,297.6089,297.2961,297.5331,600.0
2020-02-13 15:20:00,313.75,313.9,313.5,313.6,1457.0,297.4667,297.6089,297.2297,297.3245,1457.0
2020-02-13 15:25:00,313.66,313.82,313.51,313.82,1201.0,297.3814,297.5331,297.2392,297.5331,1201.0
2020-02-13 15:30:00,313.78,313.78,313.37,313.68,4660.0,297.4952,297.4952,297.1065,297.4004,4660.0
2020-02-13 15:35:00,313.65,313.67,313.45,313.48,1814.0,297.3719,297.3909,297.1823,297.2107,1814.0
2020-02-13 15:40:00,313.52,313.52,313.21,313.24,4227.0,297.2487,297.2487,296.9548,296.9832,4227.0
2020-02-13 15:45:00,313.29,313.88,313.24,313.79,5698.0,297.0306,297.59,296.9832,297.5047,5698.0
2020-02-13 15:50:00,313.77,314.0,313.63,313.79,6159.0,297.4857,297.7038,297.353,297.5047,6159.0
2020-02-13 15:55:00,313.62,313.77,313.35,313.41,26328.0,297.3435,297.4857,297.0875,297.1444,26328.0
2020-02-14 09:30:00,313.59,314.93,313.59,314.82,4248.0,297.315,298.5855,297.315,298.4812,4248.0
2020-02-14 09:35:00,315.45,317.6,315.45,315.9,2433.0,299.0785,301.1169,299.0785,299.5052,2433.0
2020-02-14 09:40:00,316.91,317.57,316.3,316.67,3675.0,300.4627,301.0885,299.8844,300.2352,3675.0
2020-02-14 09:45:00,317.03,317.24,315.95,316.82,1959.0,300.5765,300.7756,299.5526,300.3774,1959.0
2020-02-14 09:50:00,316.26,316.92,316.03,316.92,4356.0,299.8465,300.4722,299.6284,300.4722,4356.0
2020-02-14 09:55:00,316.52,316.88,315.86,316.19,4156.0,300.093,300.4343,299.4672,299.7801,4156.0
2020-02-14 10:00:00,316.21,316.92,315.83,316.46,3232.0,299.7991,300.4722,299.4388,300.0361,3232.0
2020-02-14 10:05:00,316.54,316.69,315.95,315.95,2480.0,300.1119,300.2542,299.5526,299.5526,2480.0
2020-02-14 10:10:00,315.71,315.9,315.52,315.52,900.0,299.325,299.5052,299.1449,299.1449,900.0
2020-02-14 10:15:00,315.89,316.67,315.89,316.5,1521.0,299.4957,300.2352,299.4957,300.074,1521.0
2020-02-14 10:20:00,316.69,317.19,316.49,316.96,3467.0,300.2542,300.7282,300.0645,300.5101,3467.0
2020-02-14 10:25:00,317.03,318.27,317.03,318.06,3050.0,300.5765,301.7522,300.5765,301.5531,3050.0
2020-02-14 10:30:00,318.0,318.25,317.41,317.75,6546.0,301.4962,301.7332,300.9368,301.2591,6546.0
2020-02-14 10:35:00,317.91,317.93,317.12,317.53,3479.0,301.4108,301.4298,300.6618,301.0506,3479.0
2020-02-14 10:40:00,317.95,317.95,317.29,317.57,1941.0,301.4488,301.4488,300.823,301.0885,1941.0
2020-02-14 10:45:00,317.53,318.53,317.53,318.53,2200.0,301.0506,301.9987,301.0506,301.9987,2200.0
2020-02-14 10:50:00,318.27,318.59,318.12,318.29,3067.0,301.7522,302.0555,301.6099,301.7711,3067.0
2020-02-14 10:55:00,318.38,319.36,318.38,319.15,3390.0,301.8564,302.7856,301.8564,302.5865,3390.0
2020-02-14 11:00:00,319.23,319.47,318.56,318.9,3192.0,302.6623,302.8899,302.0271,302.3495,3192.0
2020-02-14 11:05:00,318.82,319.97,318.74,319.82,3982.0,302.2736,303.3639,302.1978,303.2217,3982.0
2020-02-14 11:10:00,319.66,319.66,318.7,318.7,2700.0,303.07,303.07,302.1598,302.1598,2700.0
2020-02-14 11:15:00,318.79,319.17,318.56,318.98,2100.0,302.2452,302.6054,302.0271,302.4253,2100.0
2020-02-14 11:20:00,318.95,319.24,318.69,318.78,3951.0,302.3969,302.6718,302.1504,302.2357,3951.0
2020-02-14 11:25:00,318.76,319.24,318.67,318.88,11356.0,302.2167,302.6718,302.1314,302.3305,11356.0
2020-02-14 11:30:00,318.82,319.09,318.8,319.01,8750.0,302.2736,302.5296,302.2546,302.4537,8750.0
2020-02-14 11:35:00,319.05,319.29,319.03,319.14,1689.0,302.4917,302.7192,302.4727,302.577,1689.0
2020-02-14 11:40:00,319.11,319.13,318.85,319.0,2901.0,302.5486,302.5675,302.3021,302.4443,2901.0
2020-02-14 11:45:00,319.0,319.2,318.9,319.1,4000.0,302.4443,302.6339,302.3495,302.5391,4000.0
2020-02-14 11:50:00,319.0,319.28,319.0,319.28,2800.0,302.4443,302.7097,302.4443,302.7097,2800.0
2020-02-14 11:55:00,319.41,319.43,319.25,319.25,1450.0,302.833,302.8519,302.6813,302.6813,1450.0
2020-02-14 12:00:00,319.15,320.07,319.09,319.9,3961.0,302.5865,303.4587,302.5296,303.2976,3961.0
2020-02-14 12:05:00,319.95,320.15,319.88,319.99,6774.0,303.345,303.5346,303.2786,303.3829,6774.0
2020-02-14 12:10:00,320.05,320.33,319.95,320.26,2100.0,303.4398,303.7052,303.345,303.6389,2100.0
2020-02-14 12:15:00,320.38,320.56,320.26,320.32,2628.0,303.7526,303.9233,303.6389,303.6958,2628.0
2020-02-14 12:20:00,320.36,320.43,319.92,320.25,5542.0,303.7337,303.8001,303.3165,303.6294,5542.0
2020-02-14 12:25:00,320.24,321.18,320.24,321.1,15809.0,303.6199,304.5111,303.6199,304.4353,15809.0
2020-02-14 12:30:00,320.96,321.2,320.75,321.18,2922.0,304.3025,304.5301,304.1034,304.5111,2922.0
2020-02-14 12:35:00,321.05,321.2,321.04,321.18,1300.0,304.3879,304.5301,304.3784,304.5111,1300.0
2020-02-14 12:40:00,321.04,321.96,320.9,321.61,16263.0,304.3784,305.2506,304.2457,304.9188,16263.0
2020-02-14 12:45:00,321.55,322.33,321.34,321.35,14145.0,304.8619,305.6014,304.6628,304.6723,14145.0
2020-02-14 12:50:00,321.49,321.5,320.68,320.68,7606.0,304.805,304.8145,304.0371,304.0371,7606.0
2020-02-14 12:55:00,320.65,321.02,320.58,321.02,3992.0,304.0086,304.3594,303.9423,304.3594,3992.0
2020-02-14 13:00:00,321.02,321.77,320.95,321.28,3723.0,304.3594,305.0705,304.2931,304.6059,3723.0
2020-02-14 13:05:00,321.21,321.21,320.87,321.11,2600.0,304.5396,304.5396,304.2172,304.4448,2600.0
2020-02-14 13:10:00,320.92,321.16,320.9,321.16,1025.0,304.2646,304.4922,304.2457,304.4922,1025.0
2020-02-14 13:15:00,321.08,321.08,320.65,320.7,4343.0,304.4163,304.4163,304.0086,304.056,4343.0
2020-02-14 13:20:00,320.71,320.72,320.53,320.53,1399.0,304.0655,304.075,303.8949,303.8949,1399.0
2020-02-14 13:25:00,320.71,320.8,320.64,320.8,904.0,304.0655,304.1508,303.9992,304.1508,904.0
2020-02-14 13:30:00,320.57,320.76,320.51,320.76,696.0,303.9328,304.1129,303.8759,304.1129,696.0
2020-02-14 13:35:00,320.69,321.58,320.69,321.58,3424.0,304.0466,304.8904,304.0466,304.8904,3424.0
2020-02-14 13:40:00,321.6,321.64,321.37,321.53,1796.0,304.9093,304.9473,304.6913,304.843,1796.0
2020-02-14 13:45:00,321.46,321.46,320.91,320.91,865.0,304.7766,304.7766,304.2551,304.2551,865.0
2020-02-14 13:50:00,321.03,321.03,320.61,320.61,1000.0,304.3689,304.3689,303.9707,303.9707,1000.0
2020-02-14 13:55:00,320.52,320.92,320.52,320.84,3300.0,303.8854,304.2646,303.8854,304.1888,3300.0
2020-02-14 14:00:00,320.92,321.41,320.85,321.24,5402.0,304.2646,304.7292,304.1983,304.568,5402.0
2020-02-14 14:05:00,321.14,321.14,320.84,320.91,2903.0,304.4732,304.4732,304.1888,304.2551,2903.0
2020-02-14 14:10:00,320.98,321.05,320.75,320.9,10173.0,304.3215,304.3879,304.1034,304.2457,10173.0
2020-02-14 14:15:00,320.9,321.06,319.93,320.34,26964.0,304.2457,304.3974,303.326,303.7147,26964.0
2020-02-14 14:20:00,320.39,320.84,320.21,320.84,3325.0,303.7621,304.1888,303.5915,304.1888,3325.0
2020-02-14 14:25:00,320.67,321.28,320.67,321.28,2338.0,304.0276,304.6059,304.0276,304.6059,2338.0
2020-02-14 14:30:00,321.16,321.59,321.15,321.55,7344.0,304.4922,304.8998,304.4827,304.8619,7344.0
2020-02-14 14:35:00,321.71,321.78,321.58,321.58,800.0,305.0136,305.08,304.8904,304.8904,800.0
2020-02-14 14:40:00,321.62,321.62,321.09,321.44,3000.0,304.9283,304.9283,304.4258,304.7576,3000.0
2020-02-14 14:45:00,321.19,321.19,320.79,320.85,1601.0,304.5206,304.5206,304.1414,304.1983,1601.0
2020-02-14 14:50:00,320.94,321.13,320.94,320.97,1713.0,304.2836,304.4637,304.2836,304.312,1713.0
2020-02-14 14:55:00,320.73,321.03,320.72,320.85,2599.0,304.0845,304.3689,304.075,304.1983,2599.0
2020-02-14 15:00:00,320.94,321.26,320.94,320.97,1988.0,304.2836,304.587,304.2836,304.312,1988.0
2020-02-14 15:05:00,320.93,321.17,320.88,321.06,812.0,304.2741,304.5016,304.2267,304.3974,812.0
2020-02-14 15:10:00,321.13,321.17,320.7,320.82,2367.0,304.4637,304.5016,304.056,304.1698,2367.0
2020-02-14 15:15:00,320.92,321.11,320.85,321.1,1800.0,304.2646,304.4448,304.1983,304.4353,1800.0
2020-02-14 15:20:00,321.27,321.69,321.27,321.69,1371.0,304.5965,304.9947,304.5965,304.9947,1371.0
2020-02-14 15:25:00,321.61,321.72,321.51,321.63,1973.0,304.9188,305.0231,304.824,304.9378,1973.0
2020-02-14 15:30:00,321.55,322.13,321.55,322.12,5338.0,304.8619,305.4118,304.8619,305.4023,5338.0
2020-02-14 15:35:00,322.13,322.47,322.11,322.34,2143.0,305.4118,305.7342,305.3929,305.6109,2143.0
2020-02-14 15:40:00,322.32,322.5,321.81,322.31,5366.0,305.592,305.7626,305.1084,305.5825,5366.0
2020-02-14 15:45:00,322.39,322.67,322.05,322.4,7102.0,305.6583,305.9238,305.336,305.6678,7102.0
2020-02-14 15:50:00,322.57,322.74,322.46,322.74,9334.0,305.829,305.9902,305.7247,305.9902,9334.0
2020-02-14 15:55:00,322.56,322.87,322.4,322.57,21184.0,305.8195,306.1134,305.6678,305.829,21184.0
2020-02-18 09:30:00,321.21,323.85,320.79,322.29,43078.0,304.5396,307.0426,304.1414,305.5635,43078.0
2020-02-18 09:35:00,323.13,323.43,321.31,321.81,16025.0,306.3599,306.6444,304.6344,305.1084,16025.0
2020-02-18 09:40:00,321.97,325.4,321.97,324.92,6422.0,305.2601,308.5121,305.2601,308.057,6422.0
2020-02-18 09:45:00,324.63,326.4,324.62,325.14,10902.0,307.7821,309.4602,307.7726,308.2656,10902.0
2020-02-18 09:50:00,325.11,325.5,324.8,325.3,6160.0,308.2372,308.6069,307.9433,308.4173,6160.0
2020-02-18 09:55:00,325.05,325.31,324.58,325.3,4130.0,308.1803,308.4268,307.7347,308.4173,4130.0
2020-02-18 10:00:00,325.32,325.59,324.93,325.41,4317.0,308.4363,308.6923,308.0665,308.5216,4317.0
2020-02-18 10:05:00,325.27,326.02,325.26,325.99,600.0,308.3889,309.0999,308.3794,309.0715,600.0
2020-02-18 10:10:00,326.04,326.85,326.0,326.27,3521.0,309.1189,309.8869,309.081,309.337,3521.0
2020-02-18 10:15:00,326.46,326.83,326.27,326.55,4599.0,309.5171,309.8679,309.337,309.6024,4599.0
2020-02-18 10:20:00,326.55,327.48,326.47,327.06,4600.0,309.6024,310.4842,309.5266,310.086,4600.0
2020-02-18 10:25:00,326.9,327.07,325.55,325.79,8809.0,309.9343,310.0954,308.6543,308.8819,8809.0
2020-02-18 10:30:00,325.62,326.24,325.62,326.24,1812.0,308.7207,309.3085,308.7207,309.3085,1812.0
2020-02-18 10:35:00,325.98,325.98,325.42,325.97,2080.0,309.062,309.062,308.5311,309.0525,2080.0
2020-02-18 10:40:00,325.91,325.92,325.49,325.92,2502.0,308.9956,309.0051,308.5974,309.0051,2502.0
2020-02-18 10:45:00,326.2,326.8,326.2,326.73,1201.0,309.2706,309.8395,309.2706,309.7731,1201.0
2020-02-18 10:50:00,326.73,326.73,326.32,326.33,859.0,309.7731,309.7731,309.3844,309.3938,859.0
2020-02-18 10:55:00,326.5,326.57,326.02,326.16,2964.0,309.555,309.6214,309.0999,309.2327,2964.0
2020-02-18 11:00:00,326.28,326.61,326.28,326.61,496.0,309.3464,309.6593,309.3464,309.6593,496.0
2020-02-18 11:05:00,326.78,327.11,326.43,326.51,960.0,309.8205,310.1334,309.4887,309.5645,960.0
2020-02-18 11:10:00,326.56,326.57,326.2,326.2,690.0,309.6119,309.6214,309.2706,309.2706,690.0
2020-02-18 11:15:00,326.19,326.66,326.18,326.56,2227.0,309.2611,309.7067,309.2516,309.6119,2227.0
2020-02-18 11:20:00,326.56,326.99,326.39,326.77,2001.0,309.6119,310.0196,309.4507,309.811,2001.0
2020-02-18 11:25:00,326.58,326.7,326.35,326.35,3310.0,309.6309,309.7446,309.4128,309.4128,3310.0
2020-02-18 11:30:00,326.32,326.61,326.19,326.31,2221.0,309.3844,309.6593,309.2611,309.3749,2221.0
2020-02-18 11:35:00,326.43,327.1,326.43,326.98,1700.0,309.4887,310.1239,309.4887,310.0101,1700.0
2020-02-18 11:40:00,326.86,326.86,326.55,326.6,2203.0,309.8963,309.8963,309.6024,309.6498,2203.0
2020-02-18 11:45:00,326.33,326.68,326.33,326.68,2014.0,309.3938,309.7257,309.3938,309.7257,2014.0
2020-02-18 11:50:00,326.79,327.21,326.79,327.09,906.0,309.83,310.2282,309.83,310.1144,906.0
2020-02-18 11:55:00,326.92,327.09,326.73,326.74,2249.0,309.9532,310.1144,309.7731,309.7826,2249.0
2020-02-18 12:00:00,326.88,327.0,326.79,326.92,1678.0,309.9153,310.0291,309.83,309.9532,1678.0
2020-02-18 12:05:00,326.76,327.03,326.63,326.92,2883.0,309.8015,310.0575,309.6783,309.9532,2883.0
2020-02-18 12:10:00,327.11,327.16,326.96,327.02,700.0,310.1334,310.1808,309.9912,310.048,700.0
2020-02-18 12:15:00,327.03,327.07,326.85,326.9,1732.0,310.0575,310.0954,309.8869,309.9343,1732.0
2020-02-18 12:20:00,326.73,326.86,326.62,326.79,1102.0,309.7731,309.8963,309.6688,309.83,1102.0
2020-02-18 12:25:00,326.7,326.85,326.57,326.75,2500.0,309.7446,309.8869,309.6214,309.792,2500.0
2020-02-18 12:30:00,326.75,326.76,326.67,326.74,1012.0,309.792,309.8015,309.7162,309.7826,1012.0
2020-02-18 12:35:00,326.83,326.88,326.76,326.82,1506.0,309.8679,309.9153,309.8015,309.8584,1506.0
2020-02-18 12:40:00,326.72,326.72,326.1,326.11,2376.0,309.7636,309.7636,309.1758,309.1853,2376.0
2020-02-18 12:45:00,326.24,326.26,326.13,326.13,501.0,309.3085,309.3275,309.2042,309.2042,501.0
2020-02-18 12:50:00,326.03,326.05,325.8,325.88,1570.0,309.1094,309.1284,308.8914,308.9672,1570.0
2020-02-18 12:55:00,325.74,325.97,325.73,325.75,2143.0,308.8345,309.0525,308.825,308.8439,2143.0
2020-02-18 13:00:00,325.74,325.97,325.74,325.83,1597.0,308.8345,309.0525,308.8345,308.9198,1597.0
2020-02-18 13:05:00,325.84,326.2,325.74,326.2,1699.0,308.9293,309.2706,308.8345,309.2706,1699.0
2020-02-18 13:10:00,326.06,326.15,326.04,326.07,510.0,309.1379,309.2232,309.1189,309.1473,510.0
2020-02-18 13:15:00,325.91,325.94,325.67,325.91,2708.0,308.9956,309.0241,308.7681,308.9956,2708.0
2020-02-18 13:20:00,325.83,326.0,325.82,325.82,1700.0,308.9198,309.081,308.9103,308.9103,1700.0
2020-02-18 13:25:00,325.71,326.0,325.71,326.0,686.0,308.806,309.081,308.806,309.081,686.0
2020-02-18 13:30:00,326.0,326.39,326.0,326.31,1231.0,309.081,309.4507,309.081,309.3749,1231.0
2020-02-18 13:35:00,326.24,326.24,325.96,326.06,1569.0,309.3085,309.3085,309.043,309.1379,1569.0
2020-02-18 13:40:00,325.97,326.35,325.92,326.25,3471.0,309.0525,309.4128,309.0051,309.318,3471.0
2020-02-18 13:45:00,326.25,326.69,326.25,326.55,1515.0,309.318,309.7352,309.318,309.6024,1515.0
2020-02-18 13:50:00,326.42,326.52,326.19,326.35,3384.0,309.4792,309.574,309.2611,309.4128,3384.0
2020-02-18 13:55:00,326.35,326.64,326.32,326.64,1358.0,309.4128,309.6878,309.3844,309.6878,1358.0
2020-02-18 14:00:00,326.6,326.63,326.38,326.42,4648.0,309.6498,309.6783,309.4413,309.4792,4648.0
2020-02-18 14:05:00,326.32,326.32,325.96,326.0,3360.0,309.3844,309.3844,309.043,309.081,3360.0
2020-02-18 14:10:00,326.01,326.14,325.98,326.04,3409.0,309.0905,309.2137,309.062,309.1189,3409.0
2020-02-18 14:15:00,326.01,326.46,326.0,326.37,1015.0,309.0905,309.5171,309.081,309.4318,1015.0
2020-02-18 14:20:00,326.34,326.66,326.33,326.66,2300.0,309.4033,309.7067,309.3938,309.7067,2300.0
2020-02-18 14:25:00,326.69,326.88,326.56,326.59,2100.0,309.7352,309.9153,309.6119,309.6404,2100.0
2020-02-18 14:30:00,326.45,326.48,326.22,326.23,1700.0,309.5076,309.5361,309.2896,309.299,1700.0
2020-02-18 14:35:00,326.02,326.23,326.0,326.12,2641.0,309.0999,309.299,309.081,309.1947,2641.0
2020-02-18 14:40:00,325.94,326.2,325.94,326.19,1818.0,309.0241,309.2706,309.0241,309.2611,1818.0
2020-02-18 14:45:00,326.19,326.68,326.08,326.48,2831.0,309.2611,309.7257,309.1568,309.5361,2831.0
2020-02-18 14:50:00,326.48,326.62,326.11,326.26,2811.0,309.5361,309.6688,309.1853,309.3275,2811.0
2020-02-18 14:55:00,326.26,326.42,326.12,326.12,2210.0,309.3275,309.4792,309.1947,309.1947,2210.0
2020-02-18 15:00:00,326.2,326.26,326.04,326.25,1602.0,309.2706,309.3275,309.1189,309.318,1602.0
2020-02-18 15:05:00,326.28,326.6,326.26,326.38,3615.0,309.3464,309.6498,309.3275,309.4413,3615.0
2020-02-18 15:10:00,326.4,326.5,326.36,326.5,2097.0,309.4602,309.555,309.4223,309.555,2097.0
2020-02-18 15:15:00,326.5,326.53,326.34,326.48,4714.0,309.555,309.5835,309.4033,309.5361,4714.0
2020-02-18 15:20:00,326.47,326.5,326.41,326.44,1500.0,309.5266,309.555,309.4697,309.4981,1500.0
2020-02-18 15:25:00,326.43,326.58,326.37,326.5,3531.0,309.4887,309.6309,309.4318,309.555,3531.0
2020-02-18 15:30:00,326.44,326.57,326.39,326.44,5431.0,309.4981,309.6214,309.4507,309.4981,5431.0
2020-02-18 15:35:00,326.44,326.51,326.22,326.44,4228.0,309.4981,309.5645,309.2896,309.4981,4228.0
2020-02-18 15:40:00,326.44,326.51,326.27,326.51,6907.0,309.4981,309.5645,309.337,309.5645,6907.0
2020-02-18 15:45:00,326.52,326.59,326.43,326.54,4045.0,309.574,309.6404,309.4887,309.5929,4045.0
2020-02-18 15:50:00,326.53,327.7,326.53,327.55,13053.0,309.5835,310.6927,309.5835,310.5505,13053.0
2020-02-18 15:55:00,327.59,327.9,326.87,327.02,26356.0,310.5885,310.8824,309.9058,310.048,26356.0
2020-02-19 09:30:00,328.56,330.73,328.0,330.73,17143.0,311.5081,313.5655,310.9772,313.5655,17143.0
2020-02-19 09:35:00,330.73,332.38,330.73,332.15,2433.0,313.5655,315.1299,313.5655,314.9118,2433.0
2020-02-19 09:40:00,331.9,331.9,330.25,330.25,8993.0,314.6748,314.6748,313.1104,313.1104,8993.0
2020-02-19 09:45:00,330.71,330.71,329.94,330.54,2587.0,313.5465,313.5465,312.8165,313.3854,2587.0
2020-02-19 09:50:00,330.68,331.66,330.68,331.66,2031.0,313.5181,314.4472,313.5181,314.4472,2031.0
2020-02-19 09:55:00,331.45,331.59,331.1,331.45,1861.0,314.2481,314.3809,313.9163,314.2481,1861.0
2020-02-19 10:00:00,331.12,331.56,330.73,330.97,3855.0,313.9353,314.3524,313.5655,313.793,3855.0
2020-02-19 10:05:00,331.35,331.67,331.35,331.62,649.0,314.1533,314.4567,314.1533,314.4093,649.0
2020-02-19 10:10:00,331.6,332.04,331.44,331.44,1845.0,314.3903,314.8075,314.2386,314.2386,1845.0
2020-02-19 10:15:00,331.5,331.73,331.01,331.65,2453.0,314.2955,314.5136,313.831,314.4377,2453.0
2020-02-19 10:20:00,331.55,331.91,331.51,331.67,1633.0,314.3429,314.6843,314.305,314.4567,1633.0
2020-02-19 10:25:00,331.97,332.23,331.91,332.0,1627.0,314.7411,314.9876,314.6843,314.7696,1627.0
2020-02-19 10:30:00,332.09,332.93,331.92,332.93,1800.0,314.8549,315.6513,314.6937,315.6513,1800.0
2020-02-19 10:35:00,333.29,333.49,333.09,333.1,2904.0,315.9926,316.1823,315.803,315.8125,2904.0
2020-02-19 10:40:00,333.29,333.53,333.19,333.53,1351.0,315.9926,316.2202,315.8978,316.2202,1351.0
2020-02-19 10:45:00,333.64,333.64,333.03,333.46,3716.0,316.3245,316.3245,315.7461,316.1538,3716.0
2020-02-19 10:50:00,333.36,333.7,333.33,333.7,1700.0,316.059,316.3814,316.0306,316.3814,1700.0
2020-02-19 10:55:00,333.93,334.0,333.62,333.83,1602.0,316.5994,316.6658,316.3055,316.5046,1602.0
2020-02-19 11:00:00,333.81,333.82,333.25,333.7,3229.0,316.4856,316.4951,315.9547,316.3814,3229.0
2020-02-19 11:05:00,333.74,334.0,333.5,333.71,3420.0,316.4193,316.6658,316.1917,316.3908,3420.0
2020-02-19 11:10:00,333.6,333.76,333.6,333.76,900.0,316.2865,316.4382,316.2865,316.4382,900.0
2020-02-19 11:15:00,334.04,334.2,334.03,334.1,856.0,316.7037,316.8554,316.6942,316.7606,856.0
2020-02-19 11:20:00,334.33,334.55,334.26,334.54,2447.0,316.9787,317.1872,316.9123,317.1778,2447.0
2020-02-19 11:25:00,334.42,334.93,334.31,334.92,4029.0,317.064,317.5475,316.9597,317.538,4029.0
2020-02-19 11:30:00,335.02,335.4,334.84,335.25,7564.0,317.6328,317.9931,317.4622,317.8509,7564.0
2020-02-19 11:35:00,335.25,335.33,334.77,334.94,6545.0,317.8509,317.9268,317.3958,317.557,6545.0
2020-02-19 11:40:00,335.16,335.43,334.6,334.72,5210.0,317.7656,318.0216,317.2346,317.3484,5210.0
2020-02-19 11:45:00,334.59,334.92,333.39,333.44,18813.0,317.2252,317.538,316.0874,316.1348,18813.0
2020-02-19 11:50:00,333.55,333.72,333.46,333.72,1050.0,316.2391,316.4003,316.1538,316.4003,1050.0
2020-02-19 11:55:00,333.65,333.93,333.57,333.87,1300.0,316.3339,316.5994,316.2581,316.5425,1300.0
2020-02-19 12:00:00,333.81,333.99,333.56,333.79,2610.0,316.4856,316.6563,316.2486,316.4667,2610.0
2020-02-19 12:05:00,333.99,334.08,333.83,333.91,1931.0,316.6563,316.7416,316.5046,316.5805,1931.0
2020-02-19 12:10:00,333.83,333.91,333.67,333.75,2565.0,316.5046,316.5805,316.3529,316.4288,2565.0
2020-02-19 12:15:00,333.66,333.93,333.61,333.79,2576.0,316.3434,316.5994,316.296,316.4667,2576.0
2020-02-19 12:20:00,333.71,333.79,333.51,333.79,1440.0,316.3908,316.4667,316.2012,316.4667,1440.0
2020-02-19 12:25:00,333.82,333.85,333.52,333.52,2592.0,316.4951,316.5236,316.2107,316.2107,2592.0
2020-02-19 12:30:00,333.58,333.75,333.5,333.61,1300.0,316.2676,316.4288,316.1917,316.296,1300.0
2020-02-19 12:35:00,333.75,333.75,333.28,333.33,2412.0,316.4288,316.4288,315.9832,316.0306,2412.0
2020-02-19 12:40:00,333.41,333.79,333.34,333.78,1708.0,316.1064,316.4667,316.04,316.4572,1708.0
2020-02-19 12:45:00,333.81,334.09,333.81,334.0,1060.0,316.4856,316.7511,316.4856,316.6658,1060.0
2020-02-19 12:50:00,333.97,334.27,333.9,333.9,2767.0,316.6373,316.9218,316.571,316.571,2767.0
2020-02-19 12:55:00,333.9,333.9,333.52,333.65,2025.0,316.571,316.571,316.2107,316.3339,2025.0
2020-02-19 13:00:00,333.65,333.66,333.39,333.61,2400.0,316.3339,316.3434,316.0874,316.296,2400.0
2020-02-19 13:05:00,333.55,333.59,333.08,333.17,7971.0,316.2391,316.2771,315.7935,315.8789,7971.0
2020-02-19 13:10:00,333.17,333.27,333.06,333.24,1503.0,315.8789,315.9737,315.7746,315.9452,1503.0
2020-02-19 13:15:00,333.37,333.64,333.36,333.63,2200.0,316.0685,316.3245,316.059,316.315,2200.0
2020-02-19 13:20:00,333.48,333.49,332.74,332.9,3088.0,316.1728,316.1823,315.4712,315.6229,3088.0
2020-02-19 13:25:00,333.01,333.01,332.8,332.83,1950.0,315.7272,315.7272,315.5281,315.5565,1950.0
2020-02-19 13:30:00,332.81,332.81,332.68,332.8,1000.0,315.5375,315.5375,315.4143,315.5281,1000.0
2020-02-19 13:35:00,332.85,332.85,332.66,332.74,2571.0,315.5755,315.5755,315.3953,315.4712,2571.0
2020-02-19 13:40:00,332.71,333.1,332.7,333.1,1623.0,315.4427,315.8125,315.4333,315.8125,1623.0
2020-02-19 13:45:00,333.12,333.12,332.9,332.9,1421.0,315.8315,315.8315,315.6229,315.6229,1421.0
2020-02-19 13:50:00,333.01,333.06,332.7,332.83,2661.0,315.7272,315.7746,315.4333,315.5565,2661.0
2020-02-19 13:55:00,332.8,332.87,332.38,332.55,4093.0,315.5281,315.5944,315.1299,315.291,4093.0
2020-02-19 14:00:00,332.67,332.82,332.64,332.69,3400.0,315.4048,315.547,315.3764,315.4238,3400.0
2020-02-19 14:05:00,332.67,333.19,332.6,333.1,2300.0,315.4048,315.8978,315.3384,315.8125,2300.0
2020-02-19 14:10:00,333.09,333.09,332.78,332.78,2802.0,315.803,315.803,315.5091,315.5091,2802.0
2020-02-19 14:15:00,332.82,332.95,332.67,332.67,2982.0,315.547,315.6703,315.4048,315.4048,2982.0
2020-02-19 14:20:00,332.54,332.72,332.45,332.6,2057.0,315.2816,315.4522,315.1962,315.3384,2057.0
2020-02-19 14:25:00,332.64,332.79,332.58,332.69,3908.0,315.3764,315.5186,315.3195,315.4238,3908.0
2020-02-19 14:30:00,332.84,333.26,332.84,333.11,2707.0,315.566,315.9642,315.566,315.822,2707.0
2020-02-19 14:35:00,333.12,333.19,333.11,333.12,1316.0,315.8315,315.8978,315.822,315.8315,1316.0
2020-02-19 14:40:00,333.07,333.18,332.86,332.99,3906.0,315.784,315.8883,315.5849,315.7082,3906.0
2020-02-19 14:45:00,332.94,333.29,332.92,333.25,2000.0,315.6608,315.9926,315.6418,315.9547,2000.0
2020-02-19 14:50:00,333.25,333.32,333.05,333.25,2235.0,315.9547,316.0211,315.7651,315.9547,2235.0
2020-02-19 14:55:00,333.3,333.47,333.24,333.47,2121.0,316.0021,316.1633,315.9452,316.1633,2121.0
2020-02-19 15:00:00,333.44,333.62,333.23,333.23,1314.0,316.1348,316.3055,315.9357,315.9357,1314.0
2020-02-19 15:05:00,333.01,333.01,332.87,332.98,871.0,315.7272,315.7272,315.5944,315.6987,871.0
2020-02-19 15:10:00,333.0,333.08,332.73,333.02,3001.0,315.7177,315.7935,315.4617,315.7366,3001.0
2020-02-19 15:15:00,332.99,333.07,332.83,332.89,1600.0,315.7082,315.784,315.5565,315.6134,1600.0
2020-02-19 15:20:00,332.79,332.82,332.46,332.46,2902.0,315.5186,315.547,315.2057,315.2057,2902.0
2020-02-19 15:25:00,332.57,332.58,332.38,332.44,2034.0,315.31,315.3195,315.1299,315.1867,2034.0
2020-02-19 15:30:00,332.38,332.39,331.88,331.98,5074.0,315.1299,315.1393,314.6558,314.7506,5074.0
2020-02-19 15:35:00,331.92,332.3,331.85,332.17,3123.0,314.6937,315.054,314.6274,314.9308,3123.0
2020-02-19 15:40:00,332.07,332.07,331.77,332.0,3411.0,314.8359,314.8359,314.5515,314.7696,3411.0
2020-02-19 15:45:00,331.95,332.02,331.7,331.82,3172.0,314.7222,314.7885,314.4852,314.5989,3172.0
2020-02-19 15:50:00,331.73,332.37,331.72,332.32,5772.0,314.5136,315.1204,314.5041,315.073,5772.0
2020-02-19 15:55:00,332.37,332.5,332.11,332.12,18464.0,315.1204,315.2436,314.8739,314.8834,18464.0
2020-02-20 09:30:00,330.32,332.63,330.07,332.2,15409.0,313.8387,316.0335,313.6012,315.6249,15409.0
2020-02-20 09:35:00,331.81,332.16,331.14,332.0,7525.0,315.2544,315.5869,314.6178,315.4349,7525.0
2020-02-20 09:40:00,332.14,332.56,331.73,332.03,5029.0,315.5679,315.967,315.1784,315.4634,5029.0
2020-02-20 09:45:00,331.62,331.85,329.97,330.25,9077.0,315.0739,315.2924,313.5062,313.7722,9077.0
2020-02-20 09:50:00,330.36,330.45,329.81,330.26,4618.0,313.8767,313.9622,313.3542,313.7817,4618.0
2020-02-20 09:55:00,330.07,331.89,330.07,331.89,2414.0,313.6012,315.3304,313.6012,315.3304,2414.0
2020-02-20 10:00:00,331.29,331.55,331.24,331.52,1873.0,314.7603,315.0074,314.7128,314.9789,1873.0
2020-02-20 10:05:00,331.82,332.57,331.82,332.32,10926.0,315.2639,315.9765,315.2639,315.7389,10926.0
2020-02-20 10:10:00,332.4,332.67,331.83,331.83,3628.0,315.815,316.0715,315.2734,315.2734,3628.0
2020-02-20 10:15:00,331.83,331.83,331.06,331.35,1000.0,315.2734,315.2734,314.5418,314.8173,1000.0
2020-02-20 10:20:00,331.07,331.07,330.71,330.99,2000.0,314.5513,314.5513,314.2093,314.4753,2000.0
2020-02-20 10:25:00,330.95,331.36,330.95,331.06,4451.0,314.4373,314.8268,314.4373,314.5418,4451.0
2020-02-20 10:30:00,331.0,331.03,330.78,330.97,2280.0,314.4848,314.5133,314.2758,314.4563,2280.0
2020-02-20 10:35:00,331.14,331.36,330.95,331.0,1266.0,314.6178,314.8268,314.4373,314.4848,1266.0
2020-02-20 10:40:00,331.14,331.25,330.98,331.25,500.0,314.6178,314.7223,314.4658,314.7223,500.0
2020-02-20 10:45:00,331.32,331.49,331.09,331.26,3838.0,314.7888,314.9504,314.5703,314.7318,3838.0
2020-02-20 10:50:00,331.27,331.76,330.98,331.0,8964.0,314.7413,315.2069,314.4658,314.4848,8964.0
2020-02-20 10:55:00,330.81,330.86,330.29,330.38,4774.0,314.3043,314.3518,313.8102,313.8957,4774.0
2020-02-20 11:00:00,330.47,330.81,330.24,330.26,12115.0,313.9812,314.3043,313.7627,313.7817,12115.0
2020-02-20 11:05:00,330.3,330.35,328.28,328.62,3698.0,313.8197,313.8672,311.9005,312.2236,3698.0
2020-02-20 11:10:00,328.58,328.58,327.52,327.76,4815.0,312.1856,312.1856,311.1784,311.4065,4815.0
2020-02-20 11:15:00,327.76,328.04,327.11,327.38,4742.0,311.4065,311.6725,310.7889,311.0454,4742.0
2020-02-20 11:20:00,327.33,327.52,326.92,327.06,5340.0,310.9979,311.1784,310.6084,310.7414,5340.0
2020-02-20 11:25:00,326.91,326.91,325.35,325.44,8661.0,310.5989,310.5989,309.1167,309.2022,8661.0
2020-02-20 11:30:00,325.32,325.44,321.86,322.2,12590.0,309.0882,309.2022,305.8008,306.1239,12590.0
2020-02-20 11:35:00,322.56,324.22,322.03,324.22,8433.0,306.4659,308.0431,305.9624,308.0431,8433.0
2020-02-20 11:40:00,324.22,324.85,323.89,324.55,4758.0,308.0431,308.6417,307.7296,308.3566,4758.0
2020-02-20 11:45:00,323.99,324.0,323.4,323.59,2201.0,307.8246,307.8341,307.264,307.4445,2201.0
2020-02-20 11:50:00,323.21,324.44,323.04,324.44,5420.0,307.0835,308.2521,306.922,308.2521,5420.0
2020-02-20 11:55:00,325.08,325.23,324.53,324.84,5388.0,308.8602,309.0027,308.3376,308.6322,5388.0
2020-02-20 12:00:00,325.05,325.05,323.56,323.56,19845.0,308.8317,308.8317,307.416,307.416,19845.0
2020-02-20 12:05:00,323.73,323.73,322.84,322.84,2413.0,307.5775,307.5775,306.7319,306.7319,2413.0
2020-02-20 12:10:00,323.01,323.32,322.49,323.2,12400.0,306.8935,307.188,306.3994,307.074,12400.0
2020-02-20 12:15:00,323.35,323.35,322.22,322.42,7113.0,307.2165,307.2165,306.1429,306.3329,7113.0
2020-02-20 12:20:00,322.41,322.67,321.4,321.54,3676.0,306.3234,306.5704,305.3638,305.4968,3676.0
2020-02-20 12:25:00,321.38,321.68,320.83,320.83,4124.0,305.3448,305.6298,304.8222,304.8222,4124.0
2020-02-20 12:30:00,320.99,321.49,319.53,319.8,6521.0,304.9743,305.4493,303.5871,303.8436,6521.0
2020-02-20 12:35:00,320.02,320.62,319.69,320.62,3385.0,304.0527,304.6227,303.7391,304.6227,3385.0
2020-02-20 12:40:00,320.61,320.71,319.63,319.63,1288.0,304.6132,304.7082,303.6821,303.6821,1288.0
2020-02-20 12:45:00,319.83,320.28,319.42,319.65,4074.0,303.8721,304.2997,303.4826,303.7011,4074.0
2020-02-20 12:50:00,319.4,320.3,319.4,320.3,4711.0,303.4636,304.3187,303.4636,304.3187,4711.0
2020-02-20 12:55:00,320.07,321.46,319.86,321.12,12816.0,304.1002,305.4208,303.9006,305.0978,12816.0
2020-02-20 13:00:00,321.04,321.5,320.71,321.5,8524.0,305.0218,305.4588,304.7082,305.4588,8524.0
2020-02-20 13:05:00,321.8,322.71,321.75,322.34,19238.0,305.7438,306.6084,305.6963,306.2569,19238.0
2020-02-20 13:10:00,322.46,322.57,322.1,322.54,4023.0,306.3709,306.4754,306.0289,306.4469,4023.0
2020-02-20 13:15:00,322.63,322.75,321.66,321.91,13215.0,306.5324,306.6464,305.6108,305.8483,13215.0
2020-02-20 13:20:00,321.82,321.98,321.36,321.44,3180.0,305.7628,305.9149,305.3258,305.4018,3180.0
2020-02-20 13:25:00,320.81,321.2,320.81,320.98,2500.0,304.8032,305.1738,304.8032,304.9648,2500.0
2020-02-20 13:30:00,321.07,321.38,320.81,321.29,4795.0,305.0503,305.3448,304.8032,305.2593,4795.0
2020-02-20 13:35:00,321.25,321.25,320.15,320.79,2000.0,305.2213,305.2213,304.1762,304.7842,2000.0
2020-02-20 13:40:00,320.51,321.0,320.17,320.7,4074.0,304.5182,304.9838,304.1952,304.6987,4074.0
2020-02-20 13:45:00,320.54,321.51,320.53,321.51,4653.0,304.5467,305.4683,304.5372,305.4683,4653.0
2020-02-20 13:50:00,321.5,321.64,320.79,321.14,7726.0,305.4588,305.5918,304.7842,305.1168,7726.0
2020-02-20 13:55:00,321.43,321.43,320.62,321.0,1450.0,305.3923,305.3923,304.6227,304.9838,1450.0
2020-02-20 14:00:00,321.04,321.92,321.03,321.65,5807.0,305.0218,305.8579,305.0123,305.6013,5807.0
2020-02-20 14:05:00,321.81,321.9,320.96,320.96,2818.0,305.7533,305.8388,304.9457,304.9457,2818.0
2020-02-20 14:10:00,321.37,321.69,321.12,321.12,4566.0,305.3353,305.6393,305.0978,305.0978,4566.0
2020-02-20 14:15:00,321.31,321.78,321.31,321.78,2900.0,305.2783,305.7248,305.2783,305.7248,2900.0
2020-02-20 14:20:00,321.84,321.88,321.66,321.69,2401.0,305.7818,305.8198,305.6108,305.6393,2401.0
2020-02-20 14:25:00,321.66,321.66,321.08,321.51,2675.0,305.6108,305.6108,305.0598,305.4683,2675.0
2020-02-20 14:30:00,321.58,322.13,321.5,321.92,5635.0,305.5348,306.0574,305.4588,305.8579,5635.0
2020-02-20 14:35:00,321.98,322.0,321.2,321.59,3216.0,305.9149,305.9339,305.1738,305.5443,3216.0
2020-02-20 14:40:00,321.56,321.6,321.1,321.33,3233.0,305.5158,305.5538,305.0788,305.2973,3233.0
2020-02-20 14:45:00,321.15,321.34,320.86,320.86,2400.0,305.1263,305.3068,304.8507,304.8507,2400.0
2020-02-20 14:50:00,321.15,321.26,320.46,320.92,3706.0,305.1263,305.2308,304.4707,304.9077,3706.0
2020-02-20 14:55:00,320.81,321.16,320.8,321.16,1897.0,304.8032,305.1358,304.7937,305.1358,1897.0
2020-02-20 15:00:00,321.24,321.31,320.97,321.25,2001.0,305.2118,305.2783,304.9553,305.2213,2001.0
2020-02-20 15:05:00,321.41,321.51,320.96,321.13,3327.0,305.3733,305.4683,304.9457,305.1073,3327.0
2020-02-20 15:10:00,321.19,321.29,320.75,321.05,2403.0,305.1643,305.2593,304.7462,305.0313,2403.0
2020-02-20 15:15:00,320.88,321.12,320.84,321.12,2911.0,304.8697,305.0978,304.8317,305.0978,2911.0
2020-02-20 15:20:00,321.23,321.77,321.23,321.52,3600.0,305.2023,305.7153,305.2023,305.4778,3600.0
2020-02-20 15:25:00,321.58,321.88,321.45,321.5,5925.0,305.5348,305.8198,305.4113,305.4588,5925.0
2020-02-20 15:30:00,321.56,321.83,321.18,321.21,5211.0,305.5158,305.7723,305.1548,305.1833,5211.0
2020-02-20 15:35:00,321.16,321.46,320.95,320.95,6863.0,305.1358,305.4208,304.9362,304.9362,6863.0
2020-02-20 15:40:00,320.96,321.35,320.96,321.31,4706.0,304.9457,305.3163,304.9457,305.2783,4706.0
2020-02-20 15:45:00,321.31,321.46,321.03,321.1,7320.0,305.2783,305.4208,305.0123,305.0788,7320.0
2020-02-20 15:50:00,321.24,321.86,321.17,321.8,47988.0,305.2118,305.8008,305.1453,305.7438,47988.0
2020-02-20 15:55:00,321.7,322.12,321.42,321.62,43565.0,305.6488,306.0479,305.3828,305.5728,43565.0
2020-02-21 09:30:00,317.38,317.56,313.31,316.23,66311.0,301.5444,301.7154,297.6774,300.4518,66311.0
2020-02-21 09:35:00,316.59,316.72,313.11,313.21,18959.0,300.7938,300.9173,297.4874,297.5824,18959.0
2020-02-21 09:40:00,313.55,313.78,308.01,310.58,62952.0,297.9055,298.124,292.6419,295.0837,62952.0
2020-02-21 09:45:00,310.78,312.07,309.6,310.92,22331.0,295.2737,296.4993,294.1526,295.4067,22331.0
2020-02-21 09:50:00,310.55,312.3,310.15,312.28,14714.0,295.0552,296.7178,294.6751,296.6988,14714.0
2020-02-21 09:55:00,312.1,313.99,312.08,313.57,14673.0,296.5278,298.3235,296.5088,297.9245,14673.0
2020-02-21 10:00:00,313.58,313.86,310.74,310.75,7631.0,297.934,298.2,295.2357,295.2452,7631.0
2020-02-21 10:05:00,310.59,311.2,310.21,311.19,24685.0,295.0932,295.6727,294.7321,295.6632,24685.0
2020-02-21 10:10:00,311.21,311.54,310.76,310.85,12541.0,295.6822,295.9958,295.2547,295.3402,12541.0
2020-02-21 10:15:00,310.85,311.08,309.76,310.47,11005.0,295.3402,295.5587,294.3046,294.9791,11005.0
2020-02-21 10:20:00,310.35,312.21,310.0,312.11,12275.0,294.8651,296.6323,294.5326,296.5373,12275.0
2020-02-21 10:25:00,312.16,312.17,311.09,311.26,3900.0,296.5848,296.5943,295.5682,295.7297,3900.0
2020-02-21 10:30:00,311.42,311.48,310.76,310.76,13490.0,295.8817,295.9388,295.2547,295.2547,13490.0
2020-02-21 10:35:00,310.75,310.97,310.2,310.69,10098.0,295.2452,295.4542,294.7226,295.1882,10098.0
2020-02-21 10:40:00,310.63,310.63,309.01,309.02,5911.0,295.1312,295.1312,293.592,293.6015,5911.0
2020-02-21 10:45:00,309.01,309.12,308.25,309.12,4414.0,293.592,293.6965,292.8699,293.6965,4414.0
2020-02-21 10:50:00,309.05,310.17,309.04,310.14,5851.0,293.63,294.6941,293.6205,294.6656,5851.0
2020-02-21 10:55:00,310.18,310.18,308.91,309.38,2239.0,294.7036,294.7036,293.497,293.9435,2239.0
2020-02-21 11:00:00,309.55,309.95,308.96,309.56,5312.0,294.105,294.4851,293.5445,294.1146,5312.0
2020-02-21 11:05:00,309.54,310.38,309.46,310.0,4400.0,294.0955,294.8936,294.0195,294.5326,4400.0
2020-02-21 11:10:00,310.0,310.35,309.7,310.17,2539.0,294.5326,294.8651,294.2476,294.6941,2539.0
2020-02-21 11:15:00,310.27,310.27,309.4,309.4,2703.0,294.7891,294.7891,293.9625,293.9625,2703.0
2020-02-21 11:20:00,309.54,310.2,309.23,310.03,5811.0,294.0955,294.7226,293.801,294.5611,5811.0
2020-02-21 11:25:00,310.25,310.96,310.25,310.87,7450.0,294.7701,295.4447,294.7701,295.3592,7450.0
2020-02-21 11:30:00,310.99,311.29,310.83,311.19,11854.0,295.4732,295.7582,295.3212,295.6632,11854.0
2020-02-21 11:35:00,311.11,311.11,310.58,310.74,4260.0,295.5872,295.5872,295.0837,295.2357,4260.0
2020-02-21 11:40:00,310.74,311.31,310.68,311.22,12453.0,295.2357,295.7772,295.1787,295.6917,12453.0
2020-02-21 11:45:00,311.25,311.35,310.95,311.1,4880.0,295.7202,295.8152,295.4352,295.5777,4880.0
2020-02-21 11:50:00,310.98,311.13,310.95,311.09,4091.0,295.4637,295.6062,295.4352,295.5682,4091.0
2020-02-21 11:55:00,311.23,311.36,310.56,310.56,3870.0,295.7012,295.8247,295.0647,295.0647,3870.0
2020-02-21 12:00:00,310.49,310.69,310.1,310.45,5450.0,294.9981,295.1882,294.6276,294.9601,5450.0
2020-02-21 12:05:00,310.4,310.87,310.4,310.79,14800.0,294.9126,295.3592,294.9126,295.2832,14800.0
2020-02-21 12:10:00,310.9,311.12,310.39,310.39,2100.0,295.3877,295.5967,294.9031,294.9031,2100.0
2020-02-21 12:15:00,310.47,310.47,310.11,310.17,2800.0,294.9791,294.9791,294.6371,294.6941,2800.0
2020-02-21 12:20:00,310.12,310.41,309.89,309.92,3530.0,294.6466,294.9221,294.4281,294.4566,3530.0
2020-02-21 12:25:00,310.0,310.33,309.87,309.92,3566.0,294.5326,294.8461,294.4091,294.4566,3566.0
2020-02-21 12:30:00,309.92,309.92,309.35,309.35,1800.0,294.4566,294.4566,293.915,293.915,1800.0
2020-02-21 12:35:00,309.15,309.2,308.82,309.03,3108.0,293.725,293.7725,293.4115,293.611,3108.0
2020-02-21 12:40:00,309.03,309.19,307.86,308.08,7503.0,293.611,293.763,292.4994,292.7084,7503.0
2020-02-21 12:45:00,308.31,308.42,307.7,307.7,3478.0,292.9269,293.0314,292.3474,292.3474,3478.0
2020-02-21 12:50:00,307.62,307.96,307.48,307.51,3255.0,292.2713,292.5944,292.1383,292.1668,3255.0
2020-02-21 12:55:00,307.51,307.82,307.51,307.76,3200.0,292.1668,292.4614,292.1668,292.4044,3200.0
2020-02-21 13:00:00,307.82,308.18,307.45,308.06,10834.0,292.4614,292.8034,292.1098,292.6894,10834.0
2020-02-21 13:05:00,308.07,308.08,307.82,307.99,1226.0,292.6989,292.7084,292.4614,292.6229,1226.0
2020-02-21 13:10:00,307.92,307.94,306.91,306.93,3764.0,292.5564,292.5754,291.5968,291.6158,3764.0
2020-02-21 13:15:00,307.03,307.57,306.92,307.18,4066.0,291.7108,292.2238,291.6063,291.8533,4066.0
2020-02-21 13:20:00,307.18,307.33,306.44,306.87,8092.0,291.8533,291.9958,291.1502,291.5588,8092.0
2020-02-21 13:25:00,306.88,307.51,306.58,306.61,2270.0,291.5683,292.1668,291.2832,291.3117,2270.0
2020-02-21 13:30:00,306.55,306.74,306.21,306.33,9866.0,291.2547,291.4353,290.9317,291.0457,9866.0
2020-02-21 13:35:00,306.35,306.56,306.08,306.15,5915.0,291.0647,291.2642,290.8082,290.8747,5915.0
2020-02-21 13:40:00,306.39,306.92,306.3,306.66,5516.0,291.1027,291.6063,291.0172,291.3592,5516.0
2020-02-21 13:45:00,306.66,306.66,305.77,305.77,3520.0,291.3592,291.3592,290.5137,290.5137,3520.0
2020-02-21 13:50:00,305.56,305.98,304.76,305.05,11207.0,290.3141,290.7132,289.554,289.8296,11207.0
2020-02-21 13:55:00,304.94,305.5,304.71,305.27,8995.0,289.7251,290.2571,289.5065,290.0386,8995.0
2020-02-21 14:00:00,305.26,305.53,304.94,305.49,5947.0,290.0291,290.2856,289.7251,290.2476,5947.0
2020-02-21 14:05:00,305.48,305.48,304.84,304.99,4170.0,290.2381,290.2381,289.6301,289.7726,4170.0
2020-02-21 14:10:00,304.9,305.24,304.89,304.96,4690.0,289.6871,290.0101,289.6776,289.7441,4690.0
2020-02-21 14:15:00,305.06,305.06,304.26,304.4,7005.0,289.8391,289.8391,289.079,289.212,7005.0
2020-02-21 14:20:00,304.33,304.89,304.08,304.08,25086.0,289.1455,289.6776,288.908,288.908,25086.0
2020-02-21 14:25:00,304.1,304.6,304.08,304.6,8524.0,288.927,289.402,288.908,289.402,8524.0
2020-02-21 14:30:00,304.6,304.73,304.27,304.27,7337.0,289.402,289.5255,289.0885,289.0885,7337.0
2020-02-21 14:35:00,304.31,304.31,303.52,303.71,14179.0,289.1265,289.1265,288.3759,288.5564,14179.0
2020-02-21 14:40:00,303.79,304.71,303.57,304.71,10865.0,288.6324,289.5065,288.4234,289.5065,10865.0
2020-02-21 14:45:00,304.87,305.64,304.72,305.28,12638.0,289.6586,290.3901,289.516,290.0481,12638.0
2020-02-21 14:50:00,305.33,305.91,305.31,305.44,10101.0,290.0956,290.6467,290.0766,290.2001,10101.0
2020-02-21 14:55:00,305.36,306.2,305.2,306.2,4985.0,290.1241,290.9222,289.9721,290.9222,4985.0
2020-02-21 15:00:00,306.36,306.48,306.16,306.31,9323.0,291.0742,291.1882,290.8842,291.0267,9323.0
2020-02-21 15:05:00,306.2,306.61,305.81,306.58,6529.0,290.9222,291.3117,290.5517,291.2832,6529.0
2020-02-21 15:10:00,306.66,307.63,306.66,307.5,5966.0,291.3592,292.2808,291.3592,292.1573,5966.0
2020-02-21 15:15:00,307.48,307.75,307.33,307.63,3800.0,292.1383,292.3949,291.9958,292.2808,3800.0
2020-02-21 15:20:00,307.62,307.94,307.35,307.94,3700.0,292.2713,292.5754,292.0148,292.5754,3700.0
2020-02-21 15:25:00,307.65,308.16,307.62,308.16,3200.0,292.2999,292.7844,292.2713,292.7844,3200.0
2020-02-21 15:30:00,308.06,308.26,307.1,307.11,5614.0,292.6894,292.8794,291.7773,291.7868,5614.0
2020-02-21 15:35:00,307.07,307.88,306.82,307.84,4674.0,291.7488,292.5184,291.5113,292.4804,4674.0
2020-02-21 15:40:00,308.03,308.34,307.8,308.16,6049.0,292.6609,292.9554,292.4424,292.7844,6049.0
2020-02-21 15:45:00,308.25,308.82,308.19,308.8,5356.0,292.8699,293.4115,292.8129,293.3925,5356.0
2020-02-21 15:50:00,309.02,309.64,308.9,309.16,13917.0,293.6015,294.1906,293.4875,293.7345,13917.0
2020-02-21 15:55:00,309.0,309.33,308.71,309.05,28439.0,293.5825,293.896,293.307,293.63,28439.0
2020-02-24 09:30:00,293.99,296.42,292.58,294.76,65102.0,279.3214,281.6302,277.9818,280.053,65102.0
2020-02-24 09:35:00,294.65,299.71,294.65,298.6,36875.0,279.9485,284.756,279.9485,283.7014,36875.0
2020-02-24 09:40:00,298.62,300.76,298.13,300.1,38444.0,283.7204,285.7536,283.2548,285.1266,38444.0
2020-02-24 09:45:00,300.15,301.79,299.6,301.78,10799.0,285.1741,286.7322,284.6515,286.7227,10799.0
2020-02-24 09:50:00,301.0,301.48,300.18,301.48,15157.0,285.9817,286.4377,285.2026,286.4377,15157.0
2020-02-24 09:55:00,301.56,302.0,300.8,301.5,9645.0,286.5137,286.9318,285.7916,286.4567,9645.0
2020-02-24 10:00:00,301.75,302.52,301.13,301.32,6819.0,286.6942,287.4258,286.1052,286.2857,6819.0
2020-02-24 10:05:00,301.29,302.92,301.28,302.64,5700.0,286.2572,287.8059,286.2477,287.5398,5700.0
2020-02-24 10:10:00,302.55,303.42,302.55,303.42,3424.0,287.4543,288.2809,287.4543,288.2809,3424.0
2020-02-24 10:15:00,303.74,303.76,302.22,302.54,8316.0,288.5849,288.6039,287.1408,287.4448,8316.0
2020-02-24 10:20:00,302.44,303.06,302.04,302.82,24494.0,287.3498,287.9389,286.9698,287.7108,24494.0
2020-02-24 10:25:00,302.74,303.08,301.76,302.28,5822.0,287.6348,287.9579,286.7037,287.1978,5822.0
2020-02-24 10:30:00,302.3,302.3,301.31,302.06,6222.0,287.2168,287.2168,286.2762,286.9888,6222.0
2020-02-24 10:35:00,302.37,304.36,302.29,303.85,8841.0,287.2833,289.174,287.2073,288.6895,8841.0
2020-02-24 10:40:00,303.84,305.21,303.47,304.63,6591.0,288.6799,289.9816,288.3284,289.4305,6591.0
2020-02-24 10:45:00,305.21,305.22,304.49,304.88,9632.0,289.9816,289.9911,289.2975,289.6681,9632.0
2020-02-24 10:50:00,304.96,305.07,304.37,304.37,6928.0,289.7441,289.8486,289.1835,289.1835,6928.0
2020-02-24 10:55:00,304.49,304.49,303.64,304.2,2139.0,289.2975,289.2975,288.4899,289.022,2139.0
2020-02-24 11:00:00,304.63,305.47,304.05,304.09,5977.0,289.4305,290.2286,288.8795,288.9175,5977.0
2020-02-24 11:05:00,304.06,304.61,304.06,304.2,1770.0,288.889,289.4115,288.889,289.022,1770.0
2020-02-24 11:10:00,304.19,304.57,303.93,304.52,1901.0,289.0125,289.3735,288.7655,289.326,1901.0
2020-02-24 11:15:00,304.89,305.5,304.86,305.31,8464.0,289.6776,290.2571,289.6491,290.0766,8464.0
2020-02-24 11:20:00,305.56,305.84,304.95,304.99,7543.0,290.3141,290.5802,289.7346,289.7726,7543.0
2020-02-24 11:25:00,304.63,304.77,304.36,304.37,4486.0,289.4305,289.5635,289.174,289.1835,4486.0
2020-02-24 11:30:00,304.68,305.22,304.52,304.67,6235.0,289.478,289.9911,289.326,289.4685,6235.0
2020-02-24 11:35:00,304.68,305.04,304.61,304.83,4126.0,289.478,289.8201,289.4115,289.6206,4126.0
2020-02-24 11:40:00,304.84,304.84,303.17,303.22,5173.0,289.6301,289.6301,288.0434,288.0909,5173.0
2020-02-24 11:45:00,303.36,303.36,302.52,302.69,2313.0,288.2239,288.2239,287.4258,287.5873,2313.0
2020-02-24 11:50:00,302.53,303.34,302.53,303.26,113921.0,287.4353,288.2049,287.4353,288.1289,113921.0
2020-02-24 11:55:00,303.32,304.42,303.08,304.24,4606.0,288.1859,289.231,287.9579,289.06,4606.0
2020-02-24 12:00:00,304.13,304.3,303.61,304.01,5141.0,288.9555,289.117,288.4614,288.8415,5141.0
2020-02-24 12:05:00,303.99,304.0,302.64,302.77,5051.0,288.8225,288.832,287.5398,287.6633,5051.0
2020-02-24 12:10:00,302.67,303.18,302.64,302.89,2890.0,287.5683,288.0529,287.5398,287.7773,2890.0
2020-02-24 12:15:00,302.81,303.23,302.54,303.22,4150.0,287.7013,288.1004,287.4448,288.0909,4150.0
2020-02-24 12:20:00,303.04,303.1,302.87,302.88,800.0,287.9199,287.9769,287.7583,287.7678,800.0
2020-02-24 12:25:00,302.53,303.13,302.31,302.79,2558.0,287.4353,288.0054,287.2263,287.6823,2558.0
2020-02-24 12:30:00,302.45,302.54,301.79,302.15,3908.0,287.3593,287.4448,286.7322,287.0743,3908.0
2020-02-24 12:35:00,302.26,303.35,302.26,303.12,4272.0,287.1788,288.2144,287.1788,287.9959,4272.0
2020-02-24 12:40:00,303.41,303.96,303.41,303.91,1130.0,288.2714,288.794,288.2714,288.7465,1130.0
2020-02-24 12:45:00,303.68,303.84,303.43,303.47,5794.0,288.5279,288.6799,288.2904,288.3284,5794.0
2020-02-24 12:50:00,303.47,303.7,303.31,303.7,1019.0,288.3284,288.5469,288.1764,288.5469,1019.0
2020-02-24 12:55:00,303.4,303.4,302.68,302.95,1900.0,288.2619,288.2619,287.5778,287.8344,1900.0
2020-02-24 13:00:00,302.62,302.62,301.37,301.37,2120.0,287.5208,287.5208,286.3332,286.3332,2120.0
2020-02-24 13:05:00,301.89,301.89,301.26,301.26,1200.0,286.8272,286.8272,286.2287,286.2287,1200.0
2020-02-24 13:10:00,301.3,301.55,301.2,301.2,2208.0,286.2667,286.5042,286.1717,286.1717,2208.0
2020-02-24 13:15:00,301.13,301.68,300.71,301.67,2470.0,286.1052,286.6277,285.7061,286.6182,2470.0
2020-02-24 13:20:00,301.78,302.56,301.78,302.56,1927.0,286.7227,287.4638,286.7227,287.4638,1927.0
2020-02-24 13:25:00,302.56,303.84,302.56,303.4,2200.0,287.4638,288.6799,287.4638,288.2619,2200.0
2020-02-24 13:30:00,303.38,303.73,303.17,303.73,3630.0,288.2429,288.5754,288.0434,288.5754,3630.0
2020-02-24 13:35:00,303.58,304.01,303.58,303.75,1463.0,288.4329,288.8415,288.4329,288.5944,1463.0
2020-02-24 13:40:00,303.34,303.34,302.69,302.71,2689.0,288.2049,288.2049,287.5873,287.6063,2689.0
2020-02-24 13:45:00,302.69,303.63,302.69,303.05,3732.0,287.5873,288.4804,287.5873,287.9294,3732.0
2020-02-24 13:50:00,303.4,303.41,303.08,303.3,1245.0,288.2619,288.2714,287.9579,288.1669,1245.0
2020-02-24 13:55:00,303.18,303.52,302.71,303.33,1636.0,288.0529,288.3759,287.6063,288.1954,1636.0
2020-02-24 14:00:00,303.65,303.65,303.19,303.22,1536.0,288.4994,288.4994,288.0624,288.0909,1536.0
2020-02-24 14:05:00,303.42,303.44,302.55,302.75,1659.0,288.2809,288.2999,287.4543,287.6443,1659.0
2020-02-24 14:10:00,302.72,302.9,302.4,302.78,1013.0,287.6158,287.7869,287.3118,287.6728,1013.0
2020-02-24 14:15:00,302.54,302.74,302.21,302.36,2368.0,287.4448,287.6348,287.1313,287.2738,2368.0
2020-02-24 14:20:00,302.67,303.28,302.67,303.0,3183.0,287.5683,288.1479,287.5683,287.8819,3183.0
2020-02-24 14:25:00,303.02,304.2,303.02,304.09,3684.0,287.9009,289.022,287.9009,288.9175,3684.0
2020-02-24 14:30:00,303.86,304.09,303.7,304.09,2404.0,288.699,288.9175,288.5469,288.9175,2404.0
2020-02-24 14:35:00,303.91,304.6,303.69,304.0,3720.0,288.7465,289.402,288.5374,288.832,3720.0
2020-02-24 14:40:00,304.1,304.27,303.72,304.27,1929.0,288.927,289.0885,288.5659,289.0885,1929.0
2020-02-24 14:45:00,304.12,304.26,303.77,303.89,4967.0,288.946,289.079,288.6134,288.7275,4967.0
2020-02-24 14:50:00,303.74,304.15,303.59,304.02,4200.0,288.5849,288.9745,288.4424,288.851,4200.0
2020-02-24 14:55:00,304.07,304.34,303.68,304.1,5636.0,288.8985,289.155,288.5279,288.927,5636.0
2020-02-24 15:00:00,304.52,305.0,304.3,304.67,6761.0,289.326,289.7821,289.117,289.4685,6761.0
2020-02-24 15:05:00,304.55,304.74,304.42,304.71,7070.0,289.3545,289.535,289.231,289.5065,7070.0
2020-02-24 15:10:00,304.77,304.84,304.18,304.33,3585.0,289.5635,289.6301,289.003,289.1455,3585.0
2020-02-24 15:15:00,304.24,304.95,304.09,304.89,5189.0,289.06,289.7346,288.9175,289.6776,5189.0
2020-02-24 15:20:00,304.97,305.43,304.73,304.88,8207.0,289.7536,290.1906,289.5255,289.6681,8207.0
2020-02-24 15:25:00,304.7,305.07,304.5,305.02,10584.0,289.497,289.8486,289.307,289.8011,10584.0
2020-02-24 15:30:00,305.03,305.46,304.46,305.12,14214.0,289.8106,290.2191,289.269,289.8961,14214.0
2020-02-24 15:35:00,305.18,305.36,304.67,304.69,8787.0,289.9531,290.1241,289.4685,289.4875,8787.0
2020-02-24 15:40:00,304.65,304.65,304.04,304.25,9581.0,289.4495,289.4495,288.87,289.0695,9581.0
2020-02-24 15:45:00,304.22,305.01,304.15,305.01,15779.0,289.041,289.7916,288.9745,289.7916,15779.0
2020-02-24 15:50:00,304.91,305.14,304.4,304.67,16125.0,289.6966,289.9151,289.212,289.4685,16125.0
2020-02-24 15:55:00,304.72,304.72,303.45,303.61,40372.0,289.516,289.516,288.3094,288.4614,40372.0
2020-02-25 09:30:00,305.93,306.99,303.95,304.44,11310.0,290.6657,291.6728,288.7845,289.25,11310.0
2020-02-25 09:35:00,306.51,308.85,306.47,308.85,2430.0,291.2167,293.44,291.1787,293.44,2430.0
2020-02-25 09:40:00,308.3,308.32,305.98,306.49,7668.0,292.9174,292.9364,290.7132,291.1977,7668.0
2020-02-25 09:45:00,306.25,307.07,305.15,306.47,14040.0,290.9697,291.7488,289.9246,291.1787,14040.0
2020-02-25 09:50:00,305.87,308.11,305.86,308.11,4350.0,290.6087,292.7369,290.5992,292.7369,4350.0
2020-02-25 09:55:00,308.11,308.45,305.72,306.19,10575.0,292.7369,293.0599,290.4661,290.9127,10575.0
2020-02-25 10:00:00,305.86,306.1,305.32,305.32,3100.0,290.5992,290.8272,290.0861,290.0861,3100.0
2020-02-25 10:05:00,305.04,305.68,305.04,305.68,1000.0,289.8201,290.4281,289.8201,290.4281,1000.0
2020-02-25 10:10:00,305.13,305.13,303.56,303.95,2501.0,289.9056,289.9056,288.4139,288.7845,2501.0
2020-02-25 10:15:00,303.87,304.0,303.39,303.77,1428.0,288.7085,288.832,288.2524,288.6134,1428.0
2020-02-25 10:20:00,303.43,303.5,302.48,302.71,3021.0,288.2904,288.3569,287.3878,287.6063,3021.0
2020-02-25 10:25:00,302.62,303.1,301.73,303.1,10426.0,287.5208,287.9769,286.6752,287.9769,10426.0
2020-02-25 10:30:00,302.75,302.76,301.12,301.78,11585.0,287.6443,287.6538,286.0957,286.7227,11585.0
2020-02-25 10:35:00,301.76,303.26,301.47,303.26,4661.0,286.7037,288.1289,286.4282,288.1289,4661.0
2020-02-25 10:40:00,302.98,304.03,302.4,304.03,4289.0,287.8629,288.8605,287.3118,288.8605,4289.0
2020-02-25 10:45:00,304.6,304.6,302.59,302.65,6021.0,289.402,289.402,287.4923,287.5493,6021.0
2020-02-25 10:50:00,302.12,302.38,301.09,301.46,7329.0,287.0458,287.2928,286.0672,286.4187,7329.0
2020-02-25 10:55:00,302.02,302.71,301.69,302.43,2998.0,286.9508,287.6063,286.6372,287.3403,2998.0
2020-02-25 11:00:00,302.43,302.87,301.87,301.88,6495.0,287.3403,287.7583,286.8082,286.8177,6495.0
2020-02-25 11:05:00,301.81,302.19,300.97,301.11,3665.0,286.7512,287.1123,285.9531,286.0862,3665.0
2020-02-25 11:10:00,301.19,302.11,301.19,302.11,3596.0,286.1622,287.0363,286.1622,287.0363,3596.0
2020-02-25 11:15:00,300.79,301.05,299.81,300.38,9551.0,285.7821,286.0292,284.851,285.3926,9551.0
2020-02-25 11:20:00,299.94,301.41,299.94,301.41,11465.0,284.9745,286.3712,284.9745,286.3712,11465.0
2020-02-25 11:25:00,301.41,302.85,301.41,302.46,7200.0,286.3712,287.7393,286.3712,287.3688,7200.0
2020-02-25 11:30:00,302.75,303.55,302.36,303.04,2912.0,287.6443,288.4044,287.2738,287.9199,2912.0
2020-02-25 11:35:00,303.12,303.49,302.33,302.96,5679.0,287.9959,288.3474,287.2453,287.8439,5679.0
2020-02-25 11:40:00,303.23,303.43,302.41,302.41,3336.0,288.1004,288.2904,287.3213,287.3213,3336.0
2020-02-25 11:45:00,302.59,304.01,302.59,304.0,3797.0,287.4923,288.8415,287.4923,288.832,3797.0
2020-02-25 11:50:00,303.87,304.04,303.29,303.54,2512.0,288.7085,288.87,288.1574,288.3949,2512.0
2020-02-25 11:55:00,303.12,303.34,302.76,303.34,2213.0,287.9959,288.2049,287.6538,288.2049,2213.0
2020-02-25 12:00:00,303.49,303.64,302.95,302.95,2551.0,288.3474,288.4899,287.8344,287.8344,2551.0
2020-02-25 12:05:00,303.22,303.22,302.54,302.54,1800.0,288.0909,288.0909,287.4448,287.4448,1800.0
2020-02-25 12:10:00,302.72,303.2,302.68,302.93,1894.0,287.6158,288.0719,287.5778,287.8154,1894.0
2020-02-25 12:15:00,302.29,302.29,301.46,301.81,2398.0,287.2073,287.2073,286.4187,286.7512,2398.0
2020-02-25 12:20:00,301.92,302.07,301.74,301.74,1485.0,286.8557,286.9983,286.6847,286.6847,1485.0
2020-02-25 12:25:00,301.66,302.09,301.26,302.09,3318.0,286.6087,287.0173,286.2287,287.0173,3318.0
2020-02-25 12:30:00,302.09,302.74,301.88,302.74,2526.0,287.0173,287.6348,286.8177,287.6348,2526.0
2020-02-25 12:35:00,303.18,303.53,303.05,303.33,1248.0,288.0529,288.3854,287.9294,288.1954,1248.0
2020-02-25 12:40:00,302.87,302.87,302.17,302.62,4292.0,287.7583,287.7583,287.0933,287.5208,4292.0
2020-02-25 12:45:00,302.25,302.39,301.37,301.49,3802.0,287.1693,287.3023,286.3332,286.4472,3802.0
2020-02-25 12:50:00,301.67,302.03,301.44,301.88,1437.0,286.6182,286.9603,286.3997,286.8177,1437.0
2020-02-25 12:55:00,301.81,301.94,301.06,301.15,3183.0,286.7512,286.8747,286.0387,286.1242,3183.0
2020-02-25 13:00:00,300.76,301.22,300.33,300.54,4301.0,285.7536,286.1907,285.3451,285.5446,4301.0
2020-02-25 13:05:00,300.67,301.57,300.44,301.56,2275.0,285.6681,286.5232,285.4496,286.5137,2275.0
2020-02-25 13:10:00,302.0,302.11,301.17,301.17,1698.0,286.9318,287.0363,286.1432,286.1432,1698.0
2020-02-25 13:15:00,301.13,301.5,300.07,300.29,3340.0,286.1052,286.4567,285.0981,285.3071,3340.0
2020-02-25 13:20:00,300.39,300.85,300.39,300.79,1807.0,285.4021,285.8391,285.4021,285.7821,1807.0
2020-02-25 13:25:00,300.6,301.75,300.51,301.74,7228.0,285.6016,286.6942,285.5161,286.6847,7228.0
2020-02-25 13:30:00,301.69,301.69,301.03,301.06,4415.0,286.6372,286.6372,286.0102,286.0387,4415.0
2020-02-25 13:35:00,300.92,301.33,300.69,300.98,4662.0,285.9056,286.2952,285.6871,285.9626,4662.0
2020-02-25 13:40:00,300.98,301.65,300.54,301.56,4464.0,285.9626,286.5992,285.5446,286.5137,4464.0
2020-02-25 13:45:00,301.56,301.99,301.36,301.49,5117.0,286.5137,286.9223,286.3237,286.4472,5117.0
2020-02-25 13:50:00,301.51,301.94,300.33,300.64,5595.0,286.4662,286.8747,285.3451,285.6396,5595.0
2020-02-25 13:55:00,300.64,300.68,299.15,299.15,3300.0,285.6396,285.6776,284.224,284.224,3300.0
2020-02-25 14:00:00,299.35,299.38,297.96,299.13,4463.0,284.414,284.4425,283.0933,284.205,4463.0
2020-02-25 14:05:00,298.81,299.36,297.06,297.2,8821.0,283.9009,284.4235,282.2382,282.3713,8821.0
2020-02-25 14:10:00,297.44,299.62,297.44,299.41,6202.0,282.5993,284.6705,282.5993,284.471,6202.0
2020-02-25 14:15:00,299.35,299.35,298.12,298.63,6972.0,284.414,284.414,283.2453,283.7299,6972.0
2020-02-25 14:20:00,298.37,299.05,298.09,298.44,5040.0,283.4829,284.1289,283.2168,283.5494,5040.0
2020-02-25 14:25:00,298.49,298.91,297.94,297.94,5387.0,283.5969,283.9959,283.0743,283.0743,5387.0
2020-02-25 14:30:00,298.23,299.0,297.65,298.15,6912.0,283.3499,284.0814,282.7988,283.2739,6912.0
2020-02-25 14:35:00,297.93,298.73,297.46,297.94,4996.0,283.0648,283.8249,282.6183,283.0743,4996.0
2020-02-25 14:40:00,298.05,299.42,297.62,299.27,5074.0,283.1788,284.4805,282.7703,284.338,5074.0
2020-02-25 14:45:00,299.43,300.76,299.32,300.08,4180.0,284.49,285.7536,284.3855,285.1076,4180.0
2020-02-25 14:50:00,299.92,300.28,299.42,300.22,4220.0,284.9555,285.2976,284.4805,285.2406,4220.0
2020-02-25 14:55:00,300.57,300.57,299.53,300.03,3753.0,285.5731,285.5731,284.585,285.06,3753.0
2020-02-25 15:00:00,300.13,301.23,300.12,300.96,3989.0,285.1551,286.2002,285.1456,285.9436,3989.0
2020-02-25 15:05:00,300.99,301.36,300.55,300.55,3883.0,285.9721,286.3237,285.5541,285.5541,3883.0
2020-02-25 15:10:00,300.75,300.76,299.63,299.86,5844.0,285.7441,285.7536,284.68,284.8985,5844.0
2020-02-25 15:15:00,299.83,300.72,299.77,300.21,4300.0,284.87,285.7156,284.813,285.2311,4300.0
2020-02-25 15:20:00,299.9,300.1,298.75,299.04,9171.0,284.9365,285.1266,283.8439,284.1194,9171.0
2020-02-25 15:25:00,299.16,300.23,299.15,299.88,4288.0,284.2335,285.2501,284.224,284.9175,4288.0
2020-02-25 15:30:00,299.82,299.82,297.65,298.4,9377.0,284.8605,284.8605,282.7988,283.5114,9377.0
2020-02-25 15:35:00,298.43,298.6,297.8,298.28,8048.0,283.5399,283.7014,282.9413,283.3974,8048.0
2020-02-25 15:40:00,298.41,299.63,298.41,299.15,5501.0,283.5209,284.68,283.5209,284.224,5501.0
2020-02-25 15:45:00,299.54,300.71,299.54,299.92,13441.0,284.5945,285.7061,284.5945,284.9555,13441.0
2020-02-25 15:50:00,299.74,300.6,299.28,299.9,40189.0,284.7845,285.6016,284.3475,284.9365,40189.0
2020-02-25 15:55:00,300.13,300.72,299.69,300.33,51541.0,285.1551,285.7156,284.737,285.3451,51541.0
2020-02-26 09:30:00,295.51,300.5,295.51,300.09,23626.0,280.7656,285.5066,280.7656,285.1171,23626.0
2020-02-26 09:35:00,301.4,304.39,300.9,304.39,2800.0,286.3617,289.2025,285.8866,289.2025,2800.0
2020-02-26 09:40:00,305.19,308.03,304.09,307.78,17400.0,289.9626,292.6609,288.9175,292.4234,17400.0
2020-02-26 09:45:00,307.46,308.41,305.5,306.99,5809.0,292.1193,293.0219,290.2571,291.6728,5809.0
2020-02-26 09:50:00,306.99,307.87,306.07,306.57,13158.0,291.6728,292.5089,290.7987,291.2737,13158.0
2020-02-26 09:55:00,306.73,306.85,305.31,306.85,7516.0,291.4258,291.5398,290.0766,291.5398,7516.0
2020-02-26 10:00:00,306.86,306.86,305.04,305.04,4900.0,291.5493,291.5493,289.8201,289.8201,4900.0
2020-02-26 10:05:00,305.06,306.62,304.59,306.62,8407.0,289.8391,291.3212,289.3925,291.3212,8407.0
2020-02-26 10:10:00,306.18,306.66,305.2,306.66,5756.0,290.9032,291.3592,289.9721,291.3592,5756.0
2020-02-26 10:15:00,306.66,307.28,306.31,307.15,5620.0,291.3592,291.9483,291.0267,291.8248,5620.0
2020-02-26 10:20:00,307.16,309.16,307.16,308.7,10081.0,291.8343,293.7345,291.8343,293.2975,10081.0
2020-02-26 10:25:00,308.22,308.97,307.47,307.47,6887.0,292.8414,293.554,292.1288,292.1288,6887.0
2020-02-26 10:30:00,306.75,309.58,306.75,309.12,4567.0,291.4448,294.1336,291.4448,293.6965,4567.0
2020-02-26 10:35:00,309.15,309.33,308.37,308.62,3750.0,293.725,293.896,292.9839,293.2215,3750.0
2020-02-26 10:40:00,308.93,309.96,308.42,309.58,6309.0,293.516,294.4946,293.0314,294.1336,6309.0
2020-02-26 10:45:00,309.26,310.11,309.16,310.07,3894.0,293.8295,294.6371,293.7345,294.5991,3894.0
2020-02-26 10:50:00,310.35,310.5,309.66,309.68,3149.0,294.8651,295.0076,294.2096,294.2286,3149.0
2020-02-26 10:55:00,309.67,309.67,308.83,308.84,2212.0,294.2191,294.2191,293.421,293.4305,2212.0
2020-02-26 11:00:00,308.79,308.79,307.77,307.8,4299.0,293.383,293.383,292.4139,292.4424,4299.0
2020-02-26 11:05:00,307.65,307.94,307.26,307.32,3020.0,292.2999,292.5754,291.9293,291.9863,3020.0
2020-02-26 11:10:00,307.47,307.47,306.49,307.43,4215.0,292.1288,292.1288,291.1977,292.0908,4215.0
2020-02-26 11:15:00,307.41,308.91,307.28,308.62,2635.0,292.0718,293.497,291.9483,293.2215,2635.0
2020-02-26 11:20:00,308.92,309.54,308.91,309.35,3827.0,293.5065,294.0955,293.497,293.915,3827.0
2020-02-26 11:25:00,309.43,309.69,309.2,309.33,5598.0,293.991,294.2381,293.7725,293.896,5598.0
2020-02-26 11:30:00,308.97,309.27,308.78,308.95,7155.0,293.554,293.839,293.3735,293.535,7155.0
2020-02-26 11:35:00,308.95,310.02,308.55,309.88,5849.0,293.535,294.5516,293.1549,294.4186,5849.0
2020-02-26 11:40:00,310.4,310.4,309.05,309.11,3146.0,294.9126,294.9126,293.63,293.687,3146.0
2020-02-26 11:45:00,309.11,309.17,308.3,308.79,5326.0,293.687,293.744,292.9174,293.383,5326.0
2020-02-26 11:50:00,308.71,308.85,307.97,308.17,2429.0,293.307,293.44,292.6039,292.7939,2429.0
2020-02-26 11:55:00,307.65,307.65,307.04,307.04,2300.0,292.2999,292.2999,291.7203,291.7203,2300.0
2020-02-26 12:00:00,307.28,307.49,305.86,305.86,2100.0,291.9483,292.1478,290.5992,290.5992,2100.0
2020-02-26 12:05:00,305.84,306.03,305.42,305.92,8591.0,290.5802,290.7607,290.1811,290.6562,8591.0
2020-02-26 12:10:00,305.81,306.05,305.23,305.45,6939.0,290.5517,290.7797,290.0006,290.2096,6939.0
2020-02-26 12:15:00,305.43,305.43,303.61,304.78,7784.0,290.1906,290.1906,288.4614,289.573,7784.0
2020-02-26 12:20:00,304.68,306.16,304.67,306.16,1635.0,289.478,290.8842,289.4685,290.8842,1635.0
2020-02-26 12:25:00,306.59,306.7,305.55,306.01,2537.0,291.2927,291.3973,290.3046,290.7417,2537.0
2020-02-26 12:30:00,306.19,307.38,306.19,307.22,2302.0,290.9127,292.0433,290.9127,291.8913,2302.0
2020-02-26 12:35:00,307.78,307.78,306.95,307.56,1990.0,292.4234,292.4234,291.6348,292.2143,1990.0
2020-02-26 12:40:00,307.16,307.18,306.6,306.62,2400.0,291.8343,291.8533,291.3022,291.3212,2400.0
2020-02-26 12:45:00,306.81,307.49,306.81,307.41,3500.0,291.5018,292.1478,291.5018,292.0718,3500.0
2020-02-26 12:50:00,307.45,307.68,306.39,306.71,2393.0,292.1098,292.3284,291.1027,291.4068,2393.0
2020-02-26 12:55:00,306.55,306.91,306.45,306.45,2141.0,291.2547,291.5968,291.1597,291.1597,2141.0
2020-02-26 13:00:00,306.52,307.04,306.52,306.88,1014.0,291.2262,291.7203,291.2262,291.5683,1014.0
2020-02-26 13:05:00,307.07,307.08,306.45,306.45,1202.0,291.7488,291.7583,291.1597,291.1597,1202.0
2020-02-26 13:10:00,306.43,306.43,305.54,305.87,1700.0,291.1407,291.1407,290.2951,290.6087,1700.0
2020-02-26 13:15:00,305.88,306.3,305.59,305.59,1661.0,290.6182,291.0172,290.3426,290.3426,1661.0
2020-02-26 13:20:00,305.84,305.99,305.55,305.93,1200.0,290.5802,290.7227,290.3046,290.6657,1200.0
2020-02-26 13:25:00,305.94,306.73,305.93,306.73,1804.0,290.6752,291.4258,290.6657,291.4258,1804.0
2020-02-26 13:30:00,306.55,306.55,304.7,304.7,2580.0,291.2547,291.2547,289.497,289.497,2580.0
2020-02-26 13:35:00,305.06,305.08,302.79,302.79,4380.0,289.8391,289.8581,287.6823,287.6823,4380.0
2020-02-26 13:40:00,302.72,302.99,302.0,302.14,5426.0,287.6158,287.8724,286.9318,287.0648,5426.0
2020-02-26 13:45:00,302.16,304.45,302.15,304.19,2967.0,287.0838,289.2595,287.0743,289.0125,2967.0
2020-02-26 13:50:00,304.13,304.7,303.84,304.37,2914.0,288.9555,289.497,288.6799,289.1835,2914.0
2020-02-26 13:55:00,303.77,303.77,301.78,302.0,4037.0,288.6134,288.6134,286.7227,286.9318,4037.0
2020-02-26 14:00:00,302.13,303.33,301.96,303.13,4340.0,287.0553,288.1954,286.8938,288.0054,4340.0
2020-02-26 14:05:00,302.78,303.83,302.78,303.29,1300.0,287.6728,288.6704,287.6728,288.1574,1300.0
2020-02-26 14:10:00,303.14,304.66,302.8,304.64,2013.0,288.0149,289.459,287.6918,289.44,2013.0
2020-02-26 14:15:00,304.48,304.6,303.94,304.6,2245.0,289.288,289.402,288.775,289.402,2245.0
2020-02-26 14:20:00,304.08,305.02,304.08,304.95,1807.0,288.908,289.8011,288.908,289.7346,1807.0
2020-02-26 14:25:00,305.12,305.55,304.59,304.59,2300.0,289.8961,290.3046,289.3925,289.3925,2300.0
2020-02-26 14:30:00,304.76,304.8,303.9,304.31,3695.0,289.554,289.5921,288.737,289.1265,3695.0
2020-02-26 14:35:00,304.25,305.17,303.96,304.68,1213.0,289.0695,289.9436,288.794,289.478,1213.0
2020-02-26 14:40:00,304.51,304.51,303.62,303.65,1206.0,289.3165,289.3165,288.4709,288.4994,1206.0
2020-02-26 14:45:00,303.96,305.07,303.84,305.07,5335.0,288.794,289.8486,288.6799,289.8486,5335.0
2020-02-26 14:50:00,304.93,304.93,304.01,304.85,4023.0,289.7156,289.7156,288.8415,289.6396,4023.0
2020-02-26 14:55:00,305.0,305.12,304.06,304.09,3150.0,289.7821,289.8961,288.889,288.9175,3150.0
2020-02-26 15:00:00,304.32,305.46,304.32,305.0,1300.0,289.136,290.2191,289.136,289.7821,1300.0
2020-02-26 15:05:00,305.0,305.26,304.58,305.17,1700.0,289.7821,290.0291,289.383,289.9436,1700.0
2020-02-26 15:10:00,305.42,305.44,305.06,305.36,1406.0,290.1811,290.2001,289.8391,290.1241,1406.0
2020-02-26 15:15:00,305.54,306.29,305.41,306.14,3340.0,290.2951,291.0077,290.1716,290.8652,3340.0
2020-02-26 15:20:00,306.14,306.14,305.44,305.9,6018.0,290.8652,290.8652,290.2001,290.6372,6018.0
2020-02-26 15:25:00,305.8,306.15,305.28,305.8,7624.0,290.5422,290.8747,290.0481,290.5422,7624.0
2020-02-26 15:30:00,305.82,306.39,305.81,305.97,13083.0,290.5612,291.1027,290.5517,290.7037,13083.0
2020-02-26 15:35:00,305.97,306.64,305.86,306.46,10340.0,290.7037,291.3402,290.5992,291.1692,10340.0
2020-02-26 15:40:00,306.47,306.52,306.02,306.44,10306.0,291.1787,291.2262,290.7512,291.1502,10306.0
2020-02-26 15:45:00,306.36,307.17,306.31,306.8,18569.0,291.0742,291.8438,291.0267,291.4923,18569.0
2020-02-26 15:50:00,306.94,307.08,306.34,306.56,24050.0,291.6253,291.7583,291.0552,291.2642,24050.0
2020-02-26 15:55:00,306.45,306.8,305.65,305.68,63055.0,291.1597,291.4923,290.3996,290.4281,63055.0
2020-02-27 09:30:00,297.36,298.15,296.77,297.99,2000.0,282.5233,283.2739,281.9627,283.1218,2000.0
2020-02-27 09:35:00,297.0,300.36,296.43,298.59,17249.0,282.1812,285.3736,281.6397,283.6919,17249.0
2020-02-27 09:40:00,298.48,299.55,298.01,299.03,6000.0,283.5874,284.604,283.1408,284.1099,6000.0
2020-02-27 09:45:00,298.9,298.9,296.1,296.92,8732.0,283.9864,283.9864,281.3261,282.1052,8732.0
2020-02-27 09:50:00,296.31,300.44,296.31,299.66,10047.0,281.5257,285.4496,281.5257,284.7085,10047.0
2020-02-27 09:55:00,299.57,300.79,299.57,299.96,8702.0,284.623,285.7821,284.623,284.9935,8702.0
2020-02-27 10:00:00,300.16,301.01,298.94,299.15,4633.0,285.1836,285.9912,284.0244,284.224,4633.0
2020-02-27 10:05:00,299.31,301.11,299.31,300.0,3414.0,284.376,286.0862,284.376,285.0315,3414.0
2020-02-27 10:10:00,299.81,300.85,299.65,300.49,3093.0,284.851,285.8391,284.699,285.4971,3093.0
2020-02-27 10:15:00,300.34,300.34,299.18,299.67,6962.0,285.3546,285.3546,284.2525,284.718,6962.0
2020-02-27 10:20:00,299.42,299.59,298.19,298.65,4095.0,284.4805,284.642,283.3119,283.7489,4095.0
2020-02-27 10:25:00,298.38,298.46,296.87,297.7,3111.0,283.4924,283.5684,282.0577,282.8463,3111.0
2020-02-27 10:30:00,297.49,297.6,296.29,296.53,1933.0,282.6468,282.7513,281.5067,281.7347,1933.0
2020-02-27 10:35:00,296.07,297.64,295.61,297.63,5389.0,281.2976,282.7893,280.8606,282.7798,5389.0
2020-02-27 10:40:00,298.17,298.17,296.59,297.11,6121.0,283.2929,283.2929,281.7917,282.2857,6121.0
2020-02-27 10:45:00,296.86,299.68,296.86,299.63,8719.0,282.0482,284.7275,282.0482,284.68,8719.0
2020-02-27 10:50:00,299.36,300.28,298.76,299.15,6764.0,284.4235,285.2976,283.8534,284.224,6764.0
2020-02-27 10:55:00,299.16,301.35,298.97,300.85,8686.0,284.2335,286.3142,284.0529,285.8391,8686.0
2020-02-27 11:00:00,301.06,302.23,300.56,300.56,9348.0,286.0387,287.1503,285.5636,285.5636,9348.0
2020-02-27 11:05:00,300.79,302.1,300.49,301.84,3450.0,285.7821,287.0268,285.4971,286.7797,3450.0
2020-02-27 11:10:00,301.97,301.97,299.68,300.59,15467.0,286.9033,286.9033,284.7275,285.5921,15467.0
2020-02-27 11:15:00,300.22,302.65,300.22,302.65,10180.0,285.2406,287.5493,285.2406,287.5493,10180.0
2020-02-27 11:20:00,302.32,302.32,300.15,300.52,6838.0,287.2358,287.2358,285.1741,285.5256,6838.0
2020-02-27 11:25:00,300.25,300.48,299.28,299.35,11697.0,285.2691,285.4876,284.3475,284.414,11697.0
2020-02-27 11:30:00,299.06,300.38,298.71,298.81,6094.0,284.1384,285.3926,283.8059,283.9009,6094.0
2020-02-27 11:35:00,298.97,299.62,298.09,299.62,7595.0,284.0529,284.6705,283.2168,284.6705,7595.0
2020-02-27 11:40:00,299.42,300.34,299.26,299.27,4114.0,284.4805,285.3546,284.3285,284.338,4114.0
2020-02-27 11:45:00,299.25,300.94,298.96,300.79,4355.0,284.319,285.9246,284.0434,285.7821,4355.0
2020-02-27 11:50:00,301.14,301.74,300.8,301.68,1500.0,286.1147,286.6847,285.7916,286.6277,1500.0
2020-02-27 11:55:00,301.6,303.16,301.47,303.16,5214.0,286.5517,288.0339,286.4282,288.0339,5214.0
2020-02-27 12:00:00,302.77,302.97,301.84,302.41,9529.0,287.6633,287.8534,286.7797,287.3213,9529.0
2020-02-27 12:05:00,302.22,303.64,301.74,303.04,5627.0,287.1408,288.4899,286.6847,287.9199,5627.0
2020-02-27 12:10:00,302.98,303.47,302.56,302.89,4224.0,287.8629,288.3284,287.4638,287.7773,4224.0
2020-02-27 12:15:00,303.32,303.32,302.0,303.32,2923.0,288.1859,288.1859,286.9318,288.1859,2923.0
2020-02-27 12:20:00,303.38,303.38,301.11,301.76,3004.0,288.2429,288.2429,286.0862,286.7037,3004.0
2020-02-27 12:25:00,301.74,303.19,301.73,303.19,3339.0,286.6847,288.0624,286.6752,288.0624,3339.0
2020-02-27 12:30:00,303.21,305.41,303.19,305.41,2083.0,288.0814,290.1716,288.0624,290.1716,2083.0
2020-02-27 12:35:00,305.45,307.43,305.19,307.35,8159.0,290.2096,292.0908,289.9626,292.0148,8159.0
2020-02-27 12:40:00,306.54,306.54,304.94,304.94,3074.0,291.2452,291.2452,289.7251,289.7251,3074.0
2020-02-27 12:45:00,304.71,305.9,304.5,305.9,3080.0,289.5065,290.6372,289.307,290.6372,3080.0
2020-02-27 12:50:00,306.25,306.8,305.48,306.8,3887.0,290.9697,291.4923,290.2381,291.4923,3887.0
2020-02-27 12:55:00,306.5,306.5,303.78,303.78,2525.0,291.2072,291.2072,288.6229,288.6229,2525.0
2020-02-27 13:00:00,303.39,305.11,303.17,304.78,1406.0,288.2524,289.8866,288.0434,289.573,1406.0
2020-02-27 13:05:00,304.96,304.96,304.96,304.96,100.0,289.7441,289.7441,289.7441,289.7441,100.0
2020-02-27 13:10:00,305.09,305.37,305.08,305.36,1114.0,289.8676,290.1336,289.8581,290.1241,1114.0
2020-02-27 13:15:00,305.09,305.09,303.67,303.99,704.0,289.8676,289.8676,288.5184,288.8225,704.0
2020-02-27 13:20:00,304.16,304.41,303.67,303.79,947.0,288.984,289.2215,288.5184,288.6324,947.0
2020-02-27 13:25:00,304.44,304.44,303.35,303.86,1764.0,289.25,289.25,288.2144,288.699,1764.0
2020-02-27 13:30:00,303.04,303.08,302.89,302.89,1288.0,287.9199,287.9579,287.7773,287.7773,1288.0
2020-02-27 13:35:00,302.66,302.85,301.77,301.78,3330.0,287.5588,287.7393,286.7132,286.7227,3330.0
2020-02-27 13:40:00,302.19,302.25,298.71,299.6,3765.0,287.1123,287.1693,283.8059,284.6515,3765.0
2020-02-27 13:45:00,300.01,301.03,299.85,300.94,3243.0,285.041,286.0102,284.889,285.9246,3243.0
2020-02-27 13:50:00,300.82,302.65,300.18,302.32,6315.0,285.8106,287.5493,285.2026,287.2358,6315.0
2020-02-27 13:55:00,302.27,302.86,299.87,299.87,6642.0,287.1883,287.7488,284.908,284.908,6642.0
2020-02-27 14:00:00,299.26,300.56,299.26,299.61,2603.0,284.3285,285.5636,284.3285,284.661,2603.0
2020-02-27 14:05:00,300.0,300.23,298.9,298.9,2824.0,285.0315,285.2501,283.9864,283.9864,2824.0
2020-02-27 14:10:00,299.26,299.9,298.23,299.54,2450.0,284.3285,284.9365,283.3499,284.5945,2450.0
2020-02-27 14:15:00,299.51,300.11,299.06,299.83,4634.0,284.566,285.1361,284.1384,284.87,4634.0
2020-02-27 14:20:00,299.81,301.77,299.35,301.77,5288.0,284.851,286.7132,284.414,286.7132,5288.0
2020-02-27 14:25:00,301.82,302.78,301.63,302.6,2052.0,286.7607,287.6728,286.5802,287.5018,2052.0
2020-02-27 14:30:00,301.78,301.78,300.38,300.84,2684.0,286.7227,286.7227,285.3926,285.8296,2684.0
2020-02-27 14:35:00,301.13,301.39,300.55,300.55,3256.0,286.1052,286.3522,285.5541,285.5541,3256.0
2020-02-27 14:40:00,300.14,300.79,300.04,300.79,800.0,285.1646,285.7821,285.0695,285.7821,800.0
2020-02-27 14:45:00,300.35,301.02,299.83,301.02,22607.0,285.3641,286.0007,284.87,286.0007,22607.0
2020-02-27 14:50:00,300.77,301.62,300.29,300.51,4865.0,285.7631,286.5707,285.3071,285.5161,4865.0
2020-02-27 14:55:00,300.37,300.42,299.72,299.98,6905.0,285.3831,285.4306,284.7655,285.0125,6905.0
2020-02-27 15:00:00,300.06,300.08,299.17,299.68,10027.0,285.0886,285.1076,284.243,284.7275,10027.0
2020-02-27 15:05:00,299.91,301.17,299.59,301.17,3127.0,284.946,286.1432,284.642,286.1432,3127.0
2020-02-27 15:10:00,301.15,301.84,301.02,301.64,2445.0,286.1242,286.7797,286.0007,286.5897,2445.0
2020-02-27 15:15:00,301.32,301.67,300.78,301.05,3808.0,286.2857,286.6182,285.7726,286.0292,3808.0
2020-02-27 15:20:00,301.21,301.55,300.83,301.4,5594.0,286.1812,286.5042,285.8201,286.3617,5594.0
2020-02-27 15:25:00,301.19,301.72,301.04,301.4,10459.0,286.1622,286.6657,286.0197,286.3617,10459.0
2020-02-27 15:30:00,301.32,302.2,301.06,301.99,17619.0,286.2857,287.1218,286.0387,286.9223,17619.0
2020-02-27 15:35:00,302.0,302.15,301.17,301.32,13714.0,286.9318,287.0743,286.1432,286.2857,13714.0
2020-02-27 15:40:00,301.13,301.47,300.97,301.31,27862.0,286.1052,286.4282,285.9531,286.2762,27862.0
2020-02-27 15:45:00,301.19,302.3,301.19,302.05,22511.0,286.1622,287.2168,286.1622,286.9793,22511.0
2020-02-27 15:50:00,302.07,302.07,298.82,299.08,42917.0,286.9983,286.9983,283.9104,284.1574,42917.0
2020-02-27 15:55:00,299.21,300.09,297.39,297.39,65538.0,284.281,285.1171,282.5518,282.5518,65538.0
2020-02-28 09:30:00,286.3,293.57,286.3,293.37,18705.0,272.0151,278.9224,272.0151,278.7323,18705.0
2020-02-28 09:35:00,293.22,294.99,293.0,293.29,11272.0,278.5898,280.2715,278.3808,278.6563,11272.0
2020-02-28 09:40:00,293.03,293.46,289.38,289.38,11598.0,278.4093,278.8179,274.9414,274.9414,11598.0
2020-02-28 09:45:00,289.51,289.51,287.78,288.0,4711.0,275.0649,275.0649,273.4213,273.6303,4711.0
2020-02-28 09:50:00,287.73,288.77,285.32,285.88,7222.0,273.3738,274.3619,271.084,271.6161,7222.0
2020-02-28 09:55:00,285.34,285.63,283.58,285.13,7370.0,271.103,271.3785,269.4308,270.9035,7370.0
2020-02-28 10:00:00,284.54,285.11,283.64,283.69,8640.0,270.3429,270.8845,269.4878,269.5353,8640.0
2020-02-28 10:05:00,284.24,285.9,283.78,285.31,10227.0,270.0579,271.6351,269.6208,271.0745,10227.0
2020-02-28 10:10:00,285.8,285.94,283.0,283.67,6404.0,271.5401,271.6731,268.8798,269.5163,6404.0
2020-02-28 10:15:00,283.39,286.28,283.25,286.28,11418.0,269.2503,271.9961,269.1173,271.9961,11418.0
2020-02-28 10:20:00,286.01,286.33,283.71,285.61,10517.0,271.7396,272.0436,269.5543,271.3595,10517.0
2020-02-28 10:25:00,285.37,286.81,285.14,285.25,10872.0,271.1315,272.4997,270.913,271.0175,10872.0
2020-02-28 10:30:00,284.65,286.82,284.65,286.82,11042.0,270.4474,272.5092,270.4474,272.5092,11042.0
2020-02-28 10:35:00,287.32,287.87,285.91,286.51,4379.0,272.9842,273.5068,271.6446,272.2146,4379.0
2020-02-28 10:40:00,286.9,287.11,285.61,285.62,5124.0,272.5852,272.7847,271.3595,271.369,5124.0
2020-02-28 10:45:00,285.98,287.01,285.3,286.02,4700.0,271.7111,272.6897,271.065,271.7491,4700.0
2020-02-28 10:50:00,286.75,289.76,286.75,289.51,3552.0,272.4427,275.3025,272.4427,275.0649,3552.0
2020-02-28 10:55:00,289.1,289.52,288.07,288.92,2403.0,274.6754,275.0744,273.6968,274.5044,2403.0
2020-02-28 11:00:00,288.95,289.18,287.72,287.89,3567.0,274.5329,274.7514,273.3643,273.5258,3567.0
2020-02-28 11:05:00,288.06,288.06,285.77,285.77,2520.0,273.6873,273.6873,271.5115,271.5115,2520.0
2020-02-28 11:10:00,286.9,289.22,286.88,288.29,4318.0,272.5852,274.7894,272.5662,273.9058,4318.0
2020-02-28 11:15:00,288.85,290.48,288.5,290.48,6012.0,274.4379,275.9865,274.1053,275.9865,6012.0
2020-02-28 11:20:00,290.91,293.38,290.64,293.19,7675.0,276.3951,278.7418,276.1386,278.5613,7675.0
2020-02-28 11:25:00,292.92,294.66,292.45,294.64,10388.0,278.3048,279.958,277.8583,279.939,10388.0
2020-02-28 11:30:00,294.65,295.59,294.35,294.5,9177.0,279.9485,280.8416,279.6635,279.806,9177.0
2020-02-28 11:35:00,294.66,296.4,294.34,296.04,10571.0,279.958,281.6112,279.654,281.2691,10571.0
2020-02-28 11:40:00,296.04,298.71,295.89,298.1,8364.0,281.2691,283.8059,281.1266,283.2263,8364.0
2020-02-28 11:45:00,297.84,297.97,295.89,297.35,29243.0,282.9793,283.1028,281.1266,282.5138,29243.0
2020-02-28 11:50:00,297.43,297.78,294.06,294.13,6026.0,282.5898,282.9223,279.3879,279.4544,6026.0
2020-02-28 11:55:00,294.78,295.15,293.39,294.97,4875.0,280.072,280.4235,278.7514,280.2525,4875.0
2020-02-28 12:00:00,295.33,296.05,294.15,296.05,6642.0,280.5946,281.2786,279.4734,281.2786,6642.0
2020-02-28 12:05:00,296.18,296.87,296.06,296.24,8041.0,281.4021,282.0577,281.2881,281.4592,8041.0
2020-02-28 12:10:00,296.04,296.79,295.63,295.85,5166.0,281.2691,281.9817,280.8796,281.0886,5166.0
2020-02-28 12:15:00,295.42,296.39,294.6,296.39,3212.0,280.6801,281.6017,279.901,281.6017,3212.0
2020-02-28 12:20:00,296.48,297.05,295.99,295.99,2933.0,281.6872,282.2287,281.2216,281.2216,2933.0
2020-02-28 12:25:00,295.98,298.3,295.98,297.84,2218.0,281.2121,283.4164,281.2121,282.9793,2218.0
2020-02-28 12:30:00,298.3,299.57,297.75,299.51,7093.0,283.4164,284.623,282.8938,284.566,7093.0
2020-02-28 12:35:00,299.51,300.21,298.93,299.4,8531.0,284.566,285.2311,284.0149,284.4615,8531.0
2020-02-28 12:40:00,299.24,300.32,298.4,298.4,8515.0,284.3095,285.3356,283.5114,283.5114,8515.0
2020-02-28 12:45:00,298.73,298.73,296.51,296.85,6549.0,283.8249,283.8249,281.7157,282.0387,6549.0
2020-02-28 12:50:00,297.2,299.08,297.2,298.78,4312.0,282.3713,284.1574,282.3713,283.8724,4312.0
2020-02-28 12:55:00,299.28,300.16,298.6,299.63,5456.0,284.3475,285.1836,283.7014,284.68,5456.0
2020-02-28 13:00:00,299.73,300.71,299.14,299.14,2626.0,284.775,285.7061,284.2145,284.2145,2626.0
2020-02-28 13:05:00,299.46,300.33,299.21,299.93,4909.0,284.5185,285.3451,284.281,284.965,4909.0
2020-02-28 13:10:00,299.97,299.97,297.19,298.25,7927.0,285.003,285.003,282.3618,283.3689,7927.0
2020-02-28 13:15:00,297.44,298.32,297.23,297.75,32844.0,282.5993,283.4354,282.3998,282.8938,32844.0
2020-02-28 13:20:00,297.63,297.84,295.86,296.36,9355.0,282.7798,282.9793,281.0981,281.5732,9355.0
2020-02-28 13:25:00,296.43,297.64,296.43,296.61,3105.0,281.6397,282.7893,281.6397,281.8107,3105.0
2020-02-28 13:30:00,296.56,296.72,295.03,295.19,17188.0,281.7632,281.9152,280.3095,280.4615,17188.0
2020-02-28 13:35:00,294.4,296.21,294.28,295.96,8455.0,279.711,281.4306,279.5969,281.1931,8455.0
2020-02-28 13:40:00,295.65,295.89,294.05,294.3,10178.0,280.8986,281.1266,279.3784,279.6159,10178.0
2020-02-28 13:45:00,294.29,295.7,293.27,294.97,11939.0,279.6064,280.9461,278.6373,280.2525,11939.0
2020-02-28 13:50:00,295.04,295.19,292.64,292.64,5331.0,280.319,280.4615,278.0388,278.0388,5331.0
2020-02-28 13:55:00,292.96,293.0,291.65,293.0,3005.0,278.3428,278.3808,277.0982,278.3808,3005.0
2020-02-28 14:00:00,292.55,292.55,290.56,291.24,2870.0,277.9533,277.9533,276.0626,276.7086,2870.0
2020-02-28 14:05:00,289.95,290.48,289.45,289.49,5435.0,275.483,275.9865,275.0079,275.0459,5435.0
2020-02-28 14:10:00,290.26,292.04,290.11,291.54,3741.0,275.7775,277.4687,275.635,276.9937,3741.0
2020-02-28 14:15:00,291.26,291.91,290.68,291.91,6311.0,276.7276,277.3452,276.1766,277.3452,6311.0
2020-02-28 14:20:00,291.43,292.71,291.04,291.05,3866.0,276.8891,278.1053,276.5186,276.5281,3866.0
2020-02-28 14:25:00,291.03,291.03,288.91,289.84,3888.0,276.5091,276.5091,274.4949,275.3785,3888.0
2020-02-28 14:30:00,290.06,292.56,289.91,292.12,6011.0,275.5875,277.9628,275.445,277.5447,6011.0
2020-02-28 14:35:00,291.71,291.91,290.49,291.27,2999.0,277.1552,277.3452,275.996,276.7371,2999.0
2020-02-28 14:40:00,291.12,293.96,290.89,293.96,5650.0,276.5946,279.2929,276.3761,279.2929,5650.0
2020-02-28 14:45:00,293.34,293.35,291.89,292.0,5065.0,278.7038,278.7133,277.3262,277.4307,5065.0
2020-02-28 14:50:00,292.38,292.84,290.64,290.65,5751.0,277.7917,278.2288,276.1386,276.1481,5751.0
2020-02-28 14:55:00,290.69,290.69,288.93,290.48,6156.0,276.1861,276.1861,274.5139,275.9865,6156.0
2020-02-28 15:00:00,290.18,290.68,288.79,288.79,6471.0,275.7015,276.1766,274.3809,274.3809,6471.0
2020-02-28 15:05:00,288.99,289.18,287.95,288.57,10460.0,274.5709,274.7514,273.5828,274.1718,10460.0
2020-02-28 15:10:00,288.47,290.02,288.14,289.75,8802.0,274.0768,275.5495,273.7633,275.293,8802.0
2020-02-28 15:15:00,289.49,293.41,289.46,292.78,19825.0,275.0459,278.7704,275.0174,278.1718,19825.0
2020-02-28 15:20:00,292.73,292.73,290.44,290.69,11231.0,278.1243,278.1243,275.9485,276.1861,11231.0
2020-02-28 15:25:00,290.92,291.77,288.77,289.17,9396.0,276.4046,277.2122,274.3619,274.7419,9396.0
2020-02-28 15:30:00,288.6,290.85,288.54,289.38,11901.0,274.2003,276.3381,274.1433,274.9414,11901.0
2020-02-28 15:35:00,289.4,289.4,288.14,288.71,9386.0,274.9604,274.9604,273.7633,274.3049,9386.0
2020-02-28 15:40:00,289.01,289.21,286.91,287.26,17437.0,274.5899,274.7799,272.5947,272.9272,17437.0
2020-02-28 15:45:00,287.3,290.6,287.28,289.88,12336.0,272.9652,276.1006,272.9462,275.4165,12336.0
2020-02-28 15:50:00,289.89,290.36,288.37,290.36,31788.0,275.426,275.8725,273.9818,275.8725,31788.0
2020-02-28 15:55:00,290.27,295.44,290.24,295.44,77631.0,275.787,280.6991,275.7585,280.6991,77631.0
2020-03-02 09:30:00,299.44,306.28,297.97,301.16,20185.0,284.4995,290.9982,283.1028,286.1337,20185.0
2020-03-02 09:35:00,300.92,302.99,298.0,299.25,11148.0,285.9056,287.8724,283.1313,284.319,11148.0
2020-03-02 09:40:00,299.22,301.66,299.22,301.23,9086.0,284.2905,286.6087,284.2905,286.2002,9086.0
2020-03-02 09:45:00,301.15,302.77,300.71,302.38,35895.0,286.1242,287.6633,285.7061,287.2928,35895.0
2020-03-02 09:50:00,301.99,303.11,301.52,303.11,4296.0,286.9223,287.9864,286.4757,287.9864,4296.0
2020-03-02 09:55:00,303.01,303.03,299.6,299.64,12088.0,287.8914,287.9104,284.6515,284.6895,12088.0
2020-03-02 10:00:00,299.7,301.1,298.21,299.23,10657.0,284.7465,286.0767,283.3309,284.3,10657.0
2020-03-02 10:05:00,298.56,298.56,297.3,297.3,6819.0,283.6634,283.6634,282.4663,282.4663,6819.0
2020-03-02 10:10:00,297.96,301.07,297.68,301.07,8498.0,283.0933,286.0482,282.8273,286.0482,8498.0
2020-03-02 10:15:00,301.56,301.73,298.11,299.19,7921.0,286.5137,286.6752,283.2358,284.262,7921.0
2020-03-02 10:20:00,298.81,298.87,297.26,297.47,5062.0,283.9009,283.9579,282.4283,282.6278,5062.0
2020-03-02 10:25:00,297.31,299.2,297.31,298.6,2118.0,282.4758,284.2715,282.4758,283.7014,2118.0
2020-03-02 10:30:00,299.24,299.37,297.68,298.96,6211.0,284.3095,284.433,282.8273,284.0434,6211.0
2020-03-02 10:35:00,298.62,300.55,298.31,300.08,9309.0,283.7204,285.5541,283.4259,285.1076,9309.0
2020-03-02 10:40:00,300.15,301.22,300.15,300.61,8929.0,285.1741,286.1907,285.1741,285.6111,8929.0
2020-03-02 10:45:00,300.89,301.93,300.75,301.93,6975.0,285.8771,286.8652,285.7441,286.8652,6975.0
2020-03-02 10:50:00,301.93,303.57,301.92,302.85,5859.0,286.8652,288.4234,286.8557,287.7393,5859.0
2020-03-02 10:55:00,302.9,303.03,300.44,300.44,6401.0,287.7869,287.9104,285.4496,285.4496,6401.0
2020-03-02 11:00:00,300.52,301.39,300.15,300.43,14095.0,285.5256,286.3522,285.1741,285.4401,14095.0
2020-03-02 11:05:00,300.43,300.72,299.71,300.01,4900.0,285.4401,285.7156,284.756,285.041,4900.0
2020-03-02 11:10:00,300.36,304.03,299.97,303.61,10988.0,285.3736,288.8605,285.003,288.4614,10988.0
2020-03-02 11:15:00,303.97,303.97,302.97,303.07,3013.0,288.8035,288.8035,287.8534,287.9484,3013.0
2020-03-02 11:20:00,303.02,304.52,303.02,304.05,4408.0,287.9009,289.326,287.9009,288.8795,4408.0
2020-03-02 11:25:00,304.04,304.44,303.17,303.17,8800.0,288.87,289.25,288.0434,288.0434,8800.0
2020-03-02 11:30:00,303.23,304.55,302.83,303.59,6225.0,288.1004,289.3545,287.7203,288.4424,6225.0
2020-03-02 11:35:00,303.95,306.15,303.83,305.58,2839.0,288.7845,290.8747,288.6704,290.3331,2839.0
2020-03-02 11:40:00,305.52,306.42,304.68,306.0,7035.0,290.2761,291.1312,289.478,290.7322,7035.0
2020-03-02 11:45:00,305.71,306.4,305.43,305.58,2102.0,290.4566,291.1122,290.1906,290.3331,2102.0
2020-03-02 11:50:00,306.06,307.86,305.79,307.15,5391.0,290.7892,292.4994,290.5327,291.8248,5391.0
2020-03-02 11:55:00,307.37,307.83,307.21,307.21,2730.0,292.0338,292.4709,291.8818,291.8818,2730.0
2020-03-02 12:00:00,307.41,307.82,307.09,307.09,3498.0,292.0718,292.4614,291.7678,291.7678,3498.0
2020-03-02 12:05:00,307.09,307.68,305.92,306.19,5371.0,291.7678,292.3284,290.6562,290.9127,5371.0
2020-03-02 12:10:00,306.13,306.75,305.78,306.62,5834.0,290.8557,291.4448,290.5232,291.3212,5834.0
2020-03-02 12:15:00,306.43,306.43,305.4,306.01,4028.0,291.1407,291.1407,290.1621,290.7417,4028.0
2020-03-02 12:20:00,305.88,306.27,304.95,305.25,4100.0,290.6182,290.9887,289.7346,290.0196,4100.0
2020-03-02 12:25:00,305.48,306.41,304.99,306.41,3871.0,290.2381,291.1217,289.7726,291.1217,3871.0
2020-03-02 12:30:00,306.35,306.94,306.35,306.62,3281.0,291.0647,291.6253,291.0647,291.3212,3281.0
2020-03-02 12:35:00,306.66,307.74,306.66,307.33,2995.0,291.3592,292.3854,291.3592,291.9958,2995.0
2020-03-02 12:40:00,307.49,307.49,305.97,306.26,3448.0,292.1478,292.1478,290.7037,290.9792,3448.0
2020-03-02 12:45:00,306.44,307.58,306.44,307.47,5083.0,291.1502,292.2333,291.1502,292.1288,5083.0
2020-03-02 12:50:00,307.31,308.47,307.31,308.4,6606.0,291.9768,293.0789,291.9768,293.0124,6606.0
2020-03-02 12:55:00,308.41,308.59,307.95,308.27,2340.0,293.0219,293.1929,292.5849,292.8889,2340.0
2020-03-02 13:00:00,308.17,308.97,308.12,308.97,3344.0,292.7939,293.554,292.7464,293.554,3344.0
2020-03-02 13:05:00,308.49,308.49,306.7,306.93,2122.0,293.0979,293.0979,291.3973,291.6158,2122.0
2020-03-02 13:10:00,306.98,307.01,306.39,306.75,1371.0,291.6633,291.6918,291.1027,291.4448,1371.0
2020-03-02 13:15:00,306.39,306.61,305.92,305.92,1300.0,291.1027,291.3117,290.6562,290.6562,1300.0
2020-03-02 13:20:00,306.34,306.41,305.79,306.04,2031.0,291.0552,291.1217,290.5327,290.7702,2031.0
2020-03-02 13:25:00,306.17,306.89,305.59,305.9,18026.0,290.8937,291.5778,290.3426,290.6372,18026.0
2020-03-02 13:30:00,305.9,306.05,304.93,305.79,4664.0,290.6372,290.7797,289.7156,290.5327,4664.0
2020-03-02 13:35:00,306.31,308.07,306.31,307.63,3220.0,291.0267,292.6989,291.0267,292.2808,3220.0
2020-03-02 13:40:00,307.41,307.62,307.04,307.59,2520.0,292.0718,292.2713,291.7203,292.2428,2520.0
2020-03-02 13:45:00,308.16,308.16,305.36,305.99,1509.0,292.7844,292.7844,290.1241,290.7227,1509.0
2020-03-02 13:50:00,306.14,306.51,305.13,305.13,5254.0,290.8652,291.2167,289.9056,289.9056,5254.0
2020-03-02 13:55:00,305.4,306.56,305.4,306.56,1601.0,290.1621,291.2642,290.1621,291.2642,1601.0
2020-03-02 14:00:00,306.6,307.02,306.28,306.29,1500.0,291.3022,291.7013,290.9982,291.0077,1500.0
2020-03-02 14:05:00,306.25,307.26,305.86,307.26,2023.0,290.9697,291.9293,290.5992,291.9293,2023.0
2020-03-02 14:10:00,307.09,307.29,306.62,306.93,2929.0,291.7678,291.9578,291.3212,291.6158,2929.0
2020-03-02 14:15:00,306.78,306.87,305.71,306.04,3872.0,291.4733,291.5588,290.4566,290.7702,3872.0
2020-03-02 14:20:00,306.06,306.63,305.87,305.97,3532.0,290.7892,291.3307,290.6087,290.7037,3532.0
2020-03-02 14:25:00,306.05,306.78,305.62,305.92,6142.0,290.7797,291.4733,290.3711,290.6562,6142.0
2020-03-02 14:30:00,306.15,306.58,305.69,306.01,4826.0,290.8747,291.2832,290.4376,290.7417,4826.0
2020-03-02 14:35:00,306.0,306.0,304.67,304.67,9268.0,290.7322,290.7322,289.4685,289.4685,9268.0
2020-03-02 14:40:00,304.65,305.03,303.86,304.8,10921.0,289.4495,289.8106,288.699,289.5921,10921.0
2020-03-02 14:45:00,304.95,306.35,304.58,306.17,4643.0,289.7346,291.0647,289.383,290.8937,4643.0
2020-03-02 14:50:00,306.1,307.34,305.51,307.34,5488.0,290.8272,292.0053,290.2666,292.0053,5488.0
2020-03-02 14:55:00,307.07,307.08,305.02,305.66,6321.0,291.7488,291.7583,289.8011,290.4091,6321.0
2020-03-02 15:00:00,305.68,307.16,305.67,307.12,4630.0,290.4281,291.8343,290.4186,291.7963,4630.0
2020-03-02 15:05:00,307.09,308.08,307.08,307.95,6526.0,291.7678,292.7084,291.7583,292.5849,6526.0
2020-03-02 15:10:00,308.07,308.55,307.37,307.81,4417.0,292.6989,293.1549,292.0338,292.4519,4417.0
2020-03-02 15:15:00,307.59,308.05,306.86,307.46,6549.0,292.2428,292.6799,291.5493,292.1193,6549.0
2020-03-02 15:20:00,307.55,309.35,307.35,309.34,3588.0,292.2048,293.915,292.0148,293.9055,3588.0
2020-03-02 15:25:00,309.23,309.78,308.74,309.08,8669.0,293.801,294.3236,293.3355,293.6585,8669.0
2020-03-02 15:30:00,309.34,310.8,309.07,310.13,15228.0,293.9055,295.2927,293.649,294.6561,15228.0
2020-03-02 15:35:00,309.88,311.01,309.87,310.94,11763.0,294.4186,295.4922,294.4091,295.4257,11763.0
2020-03-02 15:40:00,310.7,311.33,310.41,311.11,11302.0,295.1977,295.7962,294.9221,295.5872,11302.0
2020-03-02 15:45:00,311.15,313.93,311.14,313.51,30193.0,295.6252,298.2665,295.6157,297.8675,30193.0
2020-03-02 15:50:00,313.66,315.89,313.54,315.77,33663.0,298.01,300.1287,297.896,300.0147,33663.0
2020-03-02 15:55:00,315.98,316.05,314.56,315.44,67611.0,300.2142,300.2807,298.8651,299.7012,67611.0
2020-03-03 09:30:00,316.27,317.5,312.38,313.67,14940.0,300.4898,301.6584,296.7938,298.0195,14940.0
2020-03-03 09:35:00,312.93,313.6,311.77,313.6,2951.0,297.3164,297.953,296.2143,297.953,2951.0
2020-03-03 09:40:00,313.48,315.35,313.47,313.78,3439.0,297.839,299.6157,297.8295,298.124,3439.0
2020-03-03 09:45:00,313.26,314.62,313.26,314.62,1601.0,297.6299,298.9221,297.6299,298.9221,1601.0
2020-03-03 09:50:00,314.03,314.03,309.48,310.2,3372.0,298.3615,298.3615,294.0385,294.7226,3372.0
2020-03-03 09:55:00,310.57,312.26,310.05,311.67,5782.0,295.0742,296.6798,294.5801,296.1193,5782.0
2020-03-03 10:00:00,312.4,321.56,312.4,320.48,21791.0,296.8128,305.5158,296.8128,304.4897,21791.0
2020-03-03 10:05:00,319.93,320.77,317.98,319.44,9763.0,303.9671,304.7652,302.1144,303.5016,9763.0
2020-03-03 10:10:00,319.83,320.57,313.86,313.86,5226.0,303.8721,304.5752,298.2,298.2,5226.0
2020-03-03 10:15:00,313.63,315.47,312.13,313.87,5313.0,297.9815,299.7297,296.5563,298.2095,5313.0
2020-03-03 10:20:00,314.56,316.9,313.91,316.9,7302.0,298.8651,301.0883,298.2475,301.0883,7302.0
2020-03-03 10:25:00,316.9,316.9,314.37,314.37,4820.0,301.0883,301.0883,298.6846,298.6846,4820.0
2020-03-03 10:30:00,314.27,315.95,314.27,315.1,6396.0,298.5895,300.1857,298.5895,299.3781,6396.0
2020-03-03 10:35:00,314.3,316.45,314.16,315.13,3348.0,298.618,300.6608,298.485,299.4066,3348.0
2020-03-03 10:40:00,315.74,317.0,315.74,316.67,5357.0,299.9862,301.1833,299.9862,300.8698,5357.0
2020-03-03 10:45:00,316.88,317.28,314.92,315.23,3719.0,301.0693,301.4494,299.2071,299.5016,3719.0
2020-03-03 10:50:00,315.47,315.91,314.33,314.33,6153.0,299.7297,300.1477,298.6466,298.6466,6153.0
2020-03-03 10:55:00,315.26,316.77,315.16,316.69,2156.0,299.5302,300.9648,299.4351,300.8888,2156.0
2020-03-03 11:00:00,315.71,316.64,315.58,315.9,3313.0,299.9577,300.8413,299.8342,300.1382,3313.0
2020-03-03 11:05:00,315.9,315.9,314.15,314.21,2540.0,300.1382,300.1382,298.4755,298.5325,2540.0
2020-03-03 11:10:00,314.19,314.47,312.3,312.44,3000.0,298.5135,298.7796,296.7178,296.8509,3000.0
2020-03-03 11:15:00,313.03,313.34,311.0,312.14,8854.0,297.4114,297.7059,295.4827,296.5658,8854.0
2020-03-03 11:20:00,311.94,312.49,309.89,309.89,6004.0,296.3758,296.8984,294.4281,294.4281,6004.0
2020-03-03 11:25:00,309.16,309.75,308.01,308.78,4532.0,293.7345,294.2951,292.6419,293.3735,4532.0
2020-03-03 11:30:00,309.11,311.15,308.52,310.18,7537.0,293.687,295.6252,293.1264,294.7036,7537.0
2020-03-03 11:35:00,310.98,311.63,310.45,311.63,5090.0,295.4637,296.0813,294.9601,296.0813,5090.0
2020-03-03 11:40:00,311.85,312.75,311.63,311.93,3023.0,296.2903,297.1454,296.0813,296.3663,3023.0
2020-03-03 11:45:00,312.18,312.18,310.93,311.34,3744.0,296.6038,296.6038,295.4162,295.8057,3744.0
2020-03-03 11:50:00,310.94,312.61,310.94,312.44,7194.0,295.4257,297.0124,295.4257,296.8509,7194.0
2020-03-03 11:55:00,312.18,312.3,311.25,312.3,2485.0,296.6038,296.7178,295.7202,296.7178,2485.0
2020-03-03 12:00:00,311.99,312.21,311.49,312.04,11156.0,296.4233,296.6323,295.9483,296.4708,11156.0
2020-03-03 12:05:00,312.3,313.22,312.19,312.87,5194.0,296.7178,297.5919,296.6133,297.2594,5194.0
2020-03-03 12:10:00,313.44,314.01,312.74,312.94,2714.0,297.801,298.3425,297.1359,297.3259,2714.0
2020-03-03 12:15:00,312.32,312.38,311.51,311.88,2881.0,296.7368,296.7938,295.9673,296.3188,2881.0
2020-03-03 12:20:00,311.65,312.19,311.55,312.19,900.0,296.1003,296.6133,296.0053,296.6133,900.0
2020-03-03 12:25:00,312.63,312.73,311.0,311.22,1915.0,297.0314,297.1264,295.4827,295.6917,1915.0
2020-03-03 12:30:00,311.47,311.47,310.42,311.13,3358.0,295.9293,295.9293,294.9316,295.6062,3358.0
2020-03-03 12:35:00,310.43,311.46,310.27,311.13,1971.0,294.9411,295.9198,294.7891,295.6062,1971.0
2020-03-03 12:40:00,311.44,311.76,310.46,310.47,1100.0,295.9007,296.2048,294.9696,294.9791,1100.0
2020-03-03 12:45:00,311.09,311.92,311.09,311.73,2270.0,295.5682,296.3568,295.5682,296.1763,2270.0
2020-03-03 12:50:00,311.5,311.67,311.03,311.11,3505.0,295.9578,296.1193,295.5112,295.5872,3505.0
2020-03-03 12:55:00,311.22,311.48,310.56,311.34,4000.0,295.6917,295.9388,295.0647,295.8057,4000.0
2020-03-03 13:00:00,311.44,311.45,310.22,310.22,4718.0,295.9007,295.9102,294.7416,294.7416,4718.0
2020-03-03 13:05:00,310.17,311.06,310.17,310.22,2602.0,294.6941,295.5397,294.6941,294.7416,2602.0
2020-03-03 13:10:00,310.51,310.78,309.41,309.41,1100.0,295.0172,295.2737,293.972,293.972,1100.0
2020-03-03 13:15:00,309.75,310.11,308.17,308.69,7322.0,294.2951,294.6371,292.7939,293.288,7322.0
2020-03-03 13:20:00,308.82,308.82,307.58,307.71,2001.0,293.4115,293.4115,292.2333,292.3569,2001.0
2020-03-03 13:25:00,308.72,308.72,307.0,307.47,4791.0,293.3165,293.3165,291.6823,292.1288,4791.0
2020-03-03 13:30:00,308.66,310.21,308.64,310.18,6047.0,293.2595,294.7321,293.2405,294.7036,6047.0
2020-03-03 13:35:00,311.37,311.78,310.74,311.78,8721.0,295.8342,296.2238,295.2357,296.2238,8721.0
2020-03-03 13:40:00,311.72,311.72,308.03,308.11,7605.0,296.1668,296.1668,292.6609,292.7369,7605.0
2020-03-03 13:45:00,307.9,309.18,307.9,308.92,6161.0,292.5374,293.7535,292.5374,293.5065,6161.0
2020-03-03 13:50:00,308.71,308.92,308.33,308.7,4962.0,293.307,293.5065,292.9459,293.2975,4962.0
2020-03-03 13:55:00,308.6,309.23,308.26,308.26,5478.0,293.2025,293.801,292.8794,292.8794,5478.0
2020-03-03 14:00:00,308.32,308.83,307.27,307.27,4832.0,292.9364,293.421,291.9388,291.9388,4832.0
2020-03-03 14:05:00,306.98,306.98,304.76,304.76,6511.0,291.6633,291.6633,289.554,289.554,6511.0
2020-03-03 14:10:00,305.01,306.75,304.65,306.75,5651.0,289.7916,291.4448,289.4495,291.4448,5651.0
2020-03-03 14:15:00,307.11,307.11,304.16,304.16,5205.0,291.7868,291.7868,288.984,288.984,5205.0
2020-03-03 14:20:00,304.47,306.04,304.01,304.75,3355.0,289.2785,290.7702,288.8415,289.5445,3355.0
2020-03-03 14:25:00,305.04,307.54,305.04,307.19,6279.0,289.8201,292.1953,289.8201,291.8628,6279.0
2020-03-03 14:30:00,307.18,308.45,306.91,307.62,5424.0,291.8533,293.0599,291.5968,292.2713,5424.0
2020-03-03 14:35:00,307.39,308.53,305.49,305.49,4556.0,292.0528,293.1359,290.2476,290.2476,4556.0
2020-03-03 14:40:00,306.47,306.62,305.42,305.81,2957.0,291.1787,291.3212,290.1811,290.5517,2957.0
2020-03-03 14:45:00,305.48,309.31,305.48,307.99,6013.0,290.2381,293.877,290.2381,292.6229,6013.0
2020-03-03 14:50:00,307.93,308.7,307.5,308.62,5978.0,292.5659,293.2975,292.1573,293.2215,5978.0
2020-03-03 14:55:00,308.57,309.0,307.94,308.75,8360.0,293.1739,293.5825,292.5754,293.345,8360.0
2020-03-03 15:00:00,308.61,310.35,308.24,310.35,10457.0,293.212,294.8651,292.8604,294.8651,10457.0
2020-03-03 15:05:00,310.07,310.07,308.76,309.14,4326.0,294.5991,294.5991,293.3545,293.7155,4326.0
2020-03-03 15:10:00,309.26,311.94,309.17,311.25,7610.0,293.8295,296.3758,293.744,295.7202,7610.0
2020-03-03 15:15:00,311.1,312.09,310.93,311.47,1781.0,295.5777,296.5183,295.4162,295.9293,1781.0
2020-03-03 15:20:00,311.34,311.34,308.98,308.98,4643.0,295.8057,295.8057,293.5635,293.5635,4643.0
2020-03-03 15:25:00,309.93,312.23,309.52,312.09,4470.0,294.4661,296.6513,294.0765,296.5183,4470.0
2020-03-03 15:30:00,312.13,312.13,309.46,310.16,7279.0,296.5563,296.5563,294.0195,294.6846,7279.0
2020-03-03 15:35:00,309.8,310.65,307.3,307.63,7314.0,294.3426,295.1502,291.9673,292.2808,7314.0
2020-03-03 15:40:00,307.04,310.58,307.04,310.58,7064.0,291.7203,295.0837,291.7203,295.0837,7064.0
2020-03-03 15:45:00,310.88,311.82,309.76,309.76,12960.0,295.3687,296.2618,294.3046,294.3046,12960.0
2020-03-03 15:50:00,308.61,309.73,306.59,309.62,11665.0,293.212,294.2761,291.2927,294.1716,11665.0
2020-03-03 15:55:00,309.05,310.48,307.62,308.25,30543.0,293.63,294.9886,292.2713,292.8699,30543.0
2020-03-04 09:30:00,315.11,318.0,315.02,316.77,20048.0,299.3876,302.1334,299.3021,300.9648,20048.0
2020-03-04 09:35:00,316.45,316.45,312.34,312.34,1663.0,300.6608,300.6608,296.7558,296.7558,1663.0
2020-03-04 09:40:00,312.96,314.13,312.36,314.13,1031.0,297.3449,298.4565,296.7748,298.4565,1031.0
2020-03-04 09:45:00,314.07,314.07,312.0,312.0,1925.0,298.3995,298.3995,296.4328,296.4328,1925.0
2020-03-04 09:50:00,312.82,312.95,312.82,312.82,400.0,297.2119,297.3354,297.2119,297.2119,400.0
2020-03-04 09:55:00,313.15,314.18,312.0,312.22,3280.0,297.5254,298.504,296.4328,296.6418,3280.0
2020-03-04 10:00:00,312.68,313.62,312.35,313.28,2273.0,297.0789,297.972,296.7653,297.6489,2273.0
2020-03-04 10:05:00,313.68,315.17,313.15,315.11,6754.0,298.029,299.4446,297.5254,299.3876,6754.0
2020-03-04 10:10:00,315.66,317.36,315.22,316.99,3514.0,299.9102,301.5254,299.4921,301.1738,3514.0
2020-03-04 10:15:00,316.62,318.25,316.62,318.25,2614.0,300.8223,302.371,300.8223,302.371,2614.0
2020-03-04 10:20:00,318.04,319.87,317.76,319.57,9217.0,302.1714,303.9101,301.9054,303.6251,9217.0
2020-03-04 10:25:00,319.57,320.13,319.29,319.58,4039.0,303.6251,304.1572,303.3591,303.6346,4039.0
2020-03-04 10:30:00,319.72,319.72,318.31,318.84,4389.0,303.7676,303.7676,302.428,302.9315,4389.0
2020-03-04 10:35:00,319.17,319.55,318.09,319.15,3600.0,303.2451,303.6061,302.2189,303.2261,3600.0
2020-03-04 10:40:00,319.48,320.0,318.72,319.94,4482.0,303.5396,304.0336,302.8175,303.9766,4482.0
2020-03-04 10:45:00,319.6,320.0,319.04,319.39,3447.0,303.6536,304.0336,303.1215,303.4541,3447.0
2020-03-04 10:50:00,319.96,320.53,318.63,318.63,2902.0,303.9956,304.5372,302.732,302.732,2902.0
2020-03-04 10:55:00,319.3,319.3,318.13,318.64,2816.0,303.3686,303.3686,302.257,302.7415,2816.0
2020-03-04 11:00:00,318.9,319.24,318.54,319.24,2460.0,302.9885,303.3116,302.6465,303.3116,2460.0
2020-03-04 11:05:00,319.42,319.47,318.88,319.24,2811.0,303.4826,303.5301,302.9695,303.3116,2811.0
2020-03-04 11:10:00,319.28,319.9,319.28,319.69,9715.0,303.3496,303.9386,303.3496,303.7391,9715.0
2020-03-04 11:15:00,319.57,319.57,318.09,318.59,11260.0,303.6251,303.6251,302.2189,302.694,11260.0
2020-03-04 11:20:00,318.57,318.97,317.09,318.44,6339.0,302.675,303.055,301.2688,302.5515,6339.0
2020-03-04 11:25:00,318.43,318.48,317.76,318.41,1800.0,302.542,302.5895,301.9054,302.523,1800.0
2020-03-04 11:30:00,318.55,318.61,317.19,317.9,2705.0,302.656,302.713,301.3639,302.0384,2705.0
2020-03-04 11:35:00,317.99,317.99,316.15,316.15,823.0,302.1239,302.1239,300.3757,300.3757,823.0
2020-03-04 11:40:00,316.76,316.76,315.25,316.02,1360.0,300.9553,300.9553,299.5206,300.2522,1360.0
2020-03-04 11:45:00,316.19,317.41,316.18,316.78,23199.0,300.4137,301.5729,300.4042,300.9743,23199.0
2020-03-04 11:50:00,316.83,317.23,316.32,317.11,7029.0,301.0218,301.4019,300.5373,301.2878,7029.0
2020-03-04 11:55:00,316.68,317.1,316.51,316.57,2925.0,300.8793,301.2783,300.7178,300.7748,2925.0
2020-03-04 12:00:00,316.64,317.72,316.64,317.66,3312.0,300.8413,301.8674,300.8413,301.8104,3312.0
2020-03-04 12:05:00,317.79,317.79,317.1,317.1,2361.0,301.9339,301.9339,301.2783,301.2783,2361.0
2020-03-04 12:10:00,317.43,317.72,317.26,317.26,1590.0,301.5919,301.8674,301.4304,301.4304,1590.0
2020-03-04 12:15:00,317.98,318.42,317.49,317.5,20690.0,302.1144,302.5325,301.6489,301.6584,20690.0
2020-03-04 12:20:00,317.69,317.71,316.78,316.78,1400.0,301.8389,301.8579,300.9743,300.9743,1400.0
2020-03-04 12:25:00,317.16,318.05,317.13,318.05,918.0,301.3354,302.1809,301.3068,302.1809,918.0
2020-03-04 12:30:00,318.05,318.05,318.05,318.05,0.0,302.1809,302.1809,302.1809,302.1809,0.0
2020-03-04 12:35:00,318.59,318.59,318.13,318.16,7658.0,302.694,302.694,302.257,302.2855,7658.0
2020-03-04 12:40:00,318.26,318.26,317.9,318.06,3490.0,302.3805,302.3805,302.0384,302.1904,3490.0
2020-03-04 12:45:00,318.11,318.5,317.77,318.5,2129.0,302.238,302.6085,301.9149,302.6085,2129.0
2020-03-04 12:50:00,318.86,319.08,318.25,318.31,5500.0,302.9505,303.1596,302.371,302.428,5500.0
2020-03-04 12:55:00,318.47,319.5,318.31,319.3,4005.0,302.58,303.5586,302.428,303.3686,4005.0
2020-03-04 13:00:00,319.22,319.62,319.15,319.62,1963.0,303.2926,303.6726,303.2261,303.6726,1963.0
2020-03-04 13:05:00,319.64,319.82,319.31,319.31,1617.0,303.6916,303.8626,303.3781,303.3781,1617.0
2020-03-04 13:10:00,319.31,319.58,318.9,319.03,13850.0,303.3781,303.6346,302.9885,303.112,13850.0
2020-03-04 13:15:00,319.19,319.2,318.91,319.02,12500.0,303.2641,303.2736,302.998,303.1025,12500.0
2020-03-04 13:20:00,319.13,319.13,318.29,318.52,6100.0,303.2071,303.2071,302.409,302.6275,6100.0
2020-03-04 13:25:00,318.53,318.79,318.31,318.31,1119.0,302.637,302.884,302.428,302.428,1119.0
2020-03-04 13:30:00,318.63,318.63,318.25,318.29,6108.0,302.732,302.732,302.371,302.409,6108.0
2020-03-04 13:35:00,319.04,319.27,318.52,318.52,2608.0,303.1215,303.3401,302.6275,302.6275,2608.0
2020-03-04 13:40:00,318.23,318.56,317.91,318.32,1606.0,302.352,302.6655,302.0479,302.4375,1606.0
2020-03-04 13:45:00,318.09,318.58,317.95,318.48,4460.0,302.2189,302.6845,302.0859,302.5895,4460.0
2020-03-04 13:50:00,318.5,318.94,318.49,318.69,6214.0,302.6085,303.0265,302.599,302.789,6214.0
2020-03-04 13:55:00,318.43,318.43,317.95,317.95,3992.0,302.542,302.542,302.0859,302.0859,3992.0
2020-03-04 14:00:00,317.81,318.09,316.93,316.93,1747.0,301.9529,302.2189,301.1168,301.1168,1747.0
2020-03-04 14:05:00,316.5,316.99,316.18,316.71,700.0,300.7083,301.1738,300.4042,300.9078,700.0
2020-03-04 14:10:00,316.66,317.4,316.66,316.77,1300.0,300.8603,301.5634,300.8603,300.9648,1300.0
2020-03-04 14:15:00,316.73,317.48,316.7,317.28,1892.0,300.9268,301.6394,300.8983,301.4494,1892.0
2020-03-04 14:20:00,317.67,317.67,317.01,317.2,873.0,301.8199,301.8199,301.1928,301.3734,873.0
2020-03-04 14:25:00,317.25,318.36,317.24,317.66,3538.0,301.4209,302.4755,301.4114,301.8104,3538.0
2020-03-04 14:30:00,317.91,318.25,317.41,318.06,4930.0,302.0479,302.371,301.5729,302.1904,4930.0
2020-03-04 14:35:00,318.04,318.04,317.08,317.29,8137.0,302.1714,302.1714,301.2593,301.4589,8137.0
2020-03-04 14:40:00,317.46,318.11,317.46,317.55,2152.0,301.6204,302.238,301.6204,301.7059,2152.0
2020-03-04 14:45:00,317.74,317.89,317.09,317.24,1825.0,301.8864,302.0289,301.2688,301.4114,1825.0
2020-03-04 14:50:00,317.32,317.64,316.85,317.52,886.0,301.4874,301.7914,301.0408,301.6774,886.0
2020-03-04 14:55:00,317.25,318.16,317.25,317.7,3772.0,301.4209,302.2855,301.4209,301.8484,3772.0
2020-03-04 15:00:00,317.55,318.26,317.55,318.07,1457.0,301.7059,302.3805,301.7059,302.1999,1457.0
2020-03-04 15:05:00,317.89,318.12,317.28,317.41,1640.0,302.0289,302.2475,301.4494,301.5729,1640.0
2020-03-04 15:10:00,317.62,318.11,317.15,317.28,10526.0,301.7724,302.238,301.3258,301.4494,10526.0
2020-03-04 15:15:00,317.39,318.6,317.39,318.6,5721.0,301.5539,302.7035,301.5539,302.7035,5721.0
2020-03-04 15:20:00,318.6,320.0,318.59,319.84,4201.0,302.7035,304.0336,302.694,303.8816,4201.0
2020-03-04 15:25:00,319.81,320.38,319.52,319.54,6574.0,303.8531,304.3947,303.5776,303.5966,6574.0
2020-03-04 15:30:00,319.53,319.75,318.78,319.25,20593.0,303.5871,303.7961,302.8745,303.3211,20593.0
2020-03-04 15:35:00,319.25,319.37,317.91,318.53,15846.0,303.3211,303.4351,302.0479,302.637,15846.0
2020-03-04 15:40:00,318.61,318.87,317.18,317.65,12746.0,302.713,302.96,301.3544,301.8009,12746.0
2020-03-04 15:45:00,317.41,318.02,316.74,318.0,15445.0,301.5729,302.1524,300.9363,302.1334,15445.0
2020-03-04 15:50:00,317.71,318.62,317.55,318.21,33974.0,301.8579,302.7225,301.7059,302.333,33974.0
2020-03-04 15:55:00,318.41,318.47,316.6,318.46,69892.0,302.523,302.58,300.8033,302.5705,69892.0
2020-03-05 09:30:00,314.19,314.59,310.45,313.94,12684.0,298.5135,298.8936,294.9601,298.276,12684.0
2020-03-05 09:35:00,314.15,315.08,312.9,314.43,2447.0,298.4755,299.3591,297.2879,298.7416,2447.0
2020-03-05 09:40:00,314.17,314.98,313.25,313.75,1112.0,298.4945,299.2641,297.6204,298.0955,1112.0
2020-03-05 09:45:00,314.27,314.54,313.05,313.05,1618.0,298.5895,298.8461,297.4304,297.4304,1618.0
2020-03-05 09:50:00,313.39,313.39,311.34,311.94,2100.0,297.7535,297.7535,295.8057,296.3758,2100.0
2020-03-05 09:55:00,311.42,311.42,310.99,311.35,2107.0,295.8817,295.8817,295.4732,295.8152,2107.0
2020-03-05 10:00:00,312.81,312.99,311.65,312.05,2002.0,297.2024,297.3734,296.1003,296.4803,2002.0
2020-03-05 10:05:00,311.36,312.11,310.75,310.91,3600.0,295.8247,296.5373,295.2452,295.3972,3600.0
2020-03-05 10:10:00,310.99,311.5,310.0,310.91,5240.0,295.4732,295.9578,294.5326,295.3972,5240.0
2020-03-05 10:15:00,311.13,311.39,310.51,311.36,2902.0,295.6062,295.8532,295.0172,295.8247,2902.0
2020-03-05 10:20:00,311.62,313.03,311.59,312.58,1168.0,296.0718,297.4114,296.0433,296.9839,1168.0
2020-03-05 10:25:00,312.33,312.33,309.16,309.16,7297.0,296.7463,296.7463,293.7345,293.7345,7297.0
2020-03-05 10:30:00,309.61,309.83,307.83,309.12,15800.0,294.1621,294.3711,292.4709,293.6965,15800.0
2020-03-05 10:35:00,309.41,309.42,307.04,307.04,6005.0,293.972,293.9815,291.7203,291.7203,6005.0
2020-03-05 10:40:00,307.21,309.64,307.05,307.53,7147.0,291.8818,294.1906,291.7298,292.1858,7147.0
2020-03-05 10:45:00,307.52,309.17,306.62,308.29,4406.0,292.1763,293.744,291.3212,292.9079,4406.0
2020-03-05 10:50:00,308.29,310.7,308.29,310.63,3006.0,292.9079,295.1977,292.9079,295.1312,3006.0
2020-03-05 10:55:00,310.73,310.96,308.81,308.96,2036.0,295.2262,295.4447,293.402,293.5445,2036.0
2020-03-05 11:00:00,308.79,309.63,308.79,309.57,1731.0,293.383,294.1811,293.383,294.1241,1731.0
2020-03-05 11:05:00,309.93,311.45,309.09,311.45,3382.0,294.4661,295.9102,293.668,295.9102,3382.0
2020-03-05 11:10:00,311.43,312.81,311.1,311.56,7780.0,295.8912,297.2024,295.5777,296.0148,7780.0
2020-03-05 11:15:00,311.56,312.2,311.05,311.67,3595.0,296.0148,296.6228,295.5302,296.1193,3595.0
2020-03-05 11:20:00,311.59,311.59,310.33,310.33,3420.0,296.0433,296.0433,294.8461,294.8461,3420.0
2020-03-05 11:25:00,310.23,311.9,309.52,310.54,3094.0,294.7511,296.3378,294.0765,295.0457,3094.0
2020-03-05 11:30:00,310.92,310.92,309.35,309.91,3470.0,295.4067,295.4067,293.915,294.4471,3470.0
2020-03-05 11:35:00,309.12,309.42,308.63,308.97,3412.0,293.6965,293.9815,293.231,293.554,3412.0
2020-03-05 11:40:00,308.4,308.91,308.0,308.22,3700.0,293.0124,293.497,292.6324,292.8414,3700.0
2020-03-05 11:45:00,308.2,309.28,308.02,308.07,10269.0,292.8224,293.8485,292.6514,292.6989,10269.0
2020-03-05 11:50:00,308.41,308.54,308.0,308.4,2050.0,293.0219,293.1454,292.6324,293.0124,2050.0
2020-03-05 11:55:00,308.79,308.79,307.01,307.72,2095.0,293.383,293.383,291.6918,292.3664,2095.0
2020-03-05 12:00:00,307.81,308.07,307.14,307.59,3328.0,292.4519,292.6989,291.8153,292.2428,3328.0
2020-03-05 12:05:00,307.75,307.75,305.58,305.64,5331.0,292.3949,292.3949,290.3331,290.3901,5331.0
2020-03-05 12:10:00,305.97,306.75,305.73,306.41,3504.0,290.7037,291.4448,290.4756,291.1217,3504.0
2020-03-05 12:15:00,306.26,306.26,303.79,303.84,10750.0,290.9792,290.9792,288.6324,288.6799,10750.0
2020-03-05 12:20:00,304.52,305.13,303.97,304.0,2600.0,289.326,289.9056,288.8035,288.832,2600.0
2020-03-05 12:25:00,304.0,305.51,303.38,305.33,9950.0,288.832,290.2666,288.2429,290.0956,9950.0
2020-03-05 12:30:00,305.24,306.2,305.2,305.64,5301.0,290.0101,290.9222,289.9721,290.3901,5301.0
2020-03-05 12:35:00,305.62,305.93,303.64,303.64,5482.0,290.3711,290.6657,288.4899,288.4899,5482.0
2020-03-05 12:40:00,303.65,303.93,302.77,302.77,2780.0,288.4994,288.7655,287.6633,287.6633,2780.0
2020-03-05 12:45:00,302.51,303.8,302.31,303.64,4200.0,287.4163,288.6419,287.2263,288.4899,4200.0
2020-03-05 12:50:00,303.55,304.36,303.5,303.85,2100.0,288.4044,289.174,288.3569,288.6895,2100.0
2020-03-05 12:55:00,303.65,303.92,302.54,302.59,2534.0,288.4994,288.756,287.4448,287.4923,2534.0
2020-03-05 13:00:00,302.49,303.34,302.43,302.5,4048.0,287.3973,288.2049,287.3403,287.4068,4048.0
2020-03-05 13:05:00,302.92,303.78,302.25,302.58,5116.0,287.8059,288.6229,287.1693,287.4828,5116.0
2020-03-05 13:10:00,302.48,302.76,301.0,301.06,5472.0,287.3878,287.6538,285.9817,286.0387,5472.0
2020-03-05 13:15:00,300.69,301.15,300.11,301.1,2689.0,285.6871,286.1242,285.1361,286.0767,2689.0
2020-03-05 13:20:00,301.13,302.38,301.13,301.56,1412.0,286.1052,287.2928,286.1052,286.5137,1412.0
2020-03-05 13:25:00,302.3,303.36,302.17,303.36,2067.0,287.2168,288.2239,287.0933,288.2239,2067.0
2020-03-05 13:30:00,303.5,304.0,303.06,303.94,1800.0,288.3569,288.832,287.9389,288.775,1800.0
2020-03-05 13:35:00,304.33,304.76,303.97,303.97,1500.0,289.1455,289.554,288.8035,288.8035,1500.0
2020-03-05 13:40:00,304.13,304.17,302.68,302.76,4766.0,288.9555,288.9935,287.5778,287.6538,4766.0
2020-03-05 13:45:00,302.74,304.42,302.28,304.42,2000.0,287.6348,289.231,287.1978,289.231,2000.0
2020-03-05 13:50:00,304.3,304.3,302.89,302.89,6600.0,289.117,289.117,287.7773,287.7773,6600.0
2020-03-05 13:55:00,303.0,303.86,303.0,303.86,1600.0,287.8819,288.699,287.8819,288.699,1600.0
2020-03-05 14:00:00,303.27,303.27,302.01,302.13,7945.0,288.1384,288.1384,286.9413,287.0553,7945.0
2020-03-05 14:05:00,302.16,302.6,302.16,302.17,1909.0,287.0838,287.5018,287.0838,287.0933,1909.0
2020-03-05 14:10:00,302.41,303.41,302.06,303.41,800.0,287.3213,288.2714,286.9888,288.2714,800.0
2020-03-05 14:15:00,302.88,303.07,301.78,301.9,1500.0,287.7678,287.9484,286.7227,286.8367,1500.0
2020-03-05 14:20:00,301.31,301.31,300.92,300.98,692.0,286.2762,286.2762,285.9056,285.9626,692.0
2020-03-05 14:25:00,300.71,300.94,300.53,300.62,2394.0,285.7061,285.9246,285.5351,285.6206,2394.0
2020-03-05 14:30:00,301.06,301.53,301.04,301.53,1000.0,286.0387,286.4852,286.0197,286.4852,1000.0
2020-03-05 14:35:00,301.15,302.13,300.77,302.01,4461.0,286.1242,287.0553,285.7631,286.9413,4461.0
2020-03-05 14:40:00,302.03,302.15,301.39,301.55,2000.0,286.9603,287.0743,286.3522,286.5042,2000.0
2020-03-05 14:45:00,300.89,300.9,300.41,300.82,3250.0,285.8771,285.8866,285.4211,285.8106,3250.0
2020-03-05 14:50:00,301.12,301.2,300.02,300.03,2800.0,286.0957,286.1717,285.0505,285.06,2800.0
2020-03-05 14:55:00,300.01,301.16,299.93,301.16,3656.0,285.041,286.1337,284.965,286.1337,3656.0
2020-03-05 15:00:00,301.1,301.1,299.88,300.11,5158.0,286.0767,286.0767,284.9175,285.1361,5158.0
2020-03-05 15:05:00,300.35,300.72,300.02,300.31,3727.0,285.3641,285.7156,285.0505,285.3261,3727.0
2020-03-05 15:10:00,300.32,300.57,298.84,299.31,4873.0,285.3356,285.5731,283.9294,284.376,4873.0
2020-03-05 15:15:00,299.27,299.65,298.58,298.63,6893.0,284.338,284.699,283.6824,283.7299,6893.0
2020-03-05 15:20:00,299.08,299.43,298.94,299.0,3834.0,284.1574,284.49,284.0244,284.0814,3834.0
2020-03-05 15:25:00,298.82,298.98,297.67,298.5,3989.0,283.9104,284.0624,282.8178,283.6064,3989.0
2020-03-05 15:30:00,298.48,300.4,298.15,300.08,11542.0,283.5874,285.4116,283.2739,285.1076,11542.0
2020-03-05 15:35:00,300.05,301.12,300.05,300.07,7591.0,285.0791,286.0957,285.0791,285.0981,7591.0
2020-03-05 15:40:00,300.12,300.32,298.75,299.75,7141.0,285.1456,285.3356,283.8439,284.794,7141.0
2020-03-05 15:45:00,299.69,299.95,298.89,299.48,8251.0,284.737,284.984,283.9769,284.5375,8251.0
2020-03-05 15:50:00,299.29,300.42,299.09,299.71,21800.0,284.357,285.4306,284.167,284.756,21800.0
2020-03-05 15:55:00,299.7,301.27,298.88,300.8,40636.0,284.7465,286.2382,283.9674,285.7916,40636.0
2020-03-06 09:30:00,291.04,291.13,291.03,291.13,300.0,276.5186,276.6041,276.5091,276.6041,300.0
2020-03-06 09:35:00,290.09,291.13,288.52,290.12,21365.0,275.616,276.6041,274.1243,275.6445,21365.0
2020-03-06 09:40:00,288.9,290.0,286.81,287.17,7749.0,274.4854,275.5305,272.4997,272.8417,7749.0
2020-03-06 09:45:00,286.2,287.89,285.0,287.61,19244.0,271.9201,273.5258,270.78,273.2597,19244.0
2020-03-06 09:50:00,287.92,288.14,284.48,284.67,7173.0,273.5543,273.7633,270.2859,270.4664,7173.0
2020-03-06 09:55:00,285.69,286.38,283.64,286.0,7488.0,271.4355,272.0911,269.4878,271.7301,7488.0
2020-03-06 10:00:00,287.62,287.62,285.58,286.3,2763.0,273.2692,273.2692,271.331,272.0151,2763.0
2020-03-06 10:05:00,286.24,287.0,282.67,283.15,9590.0,271.9581,272.6802,268.5662,269.0223,9590.0
2020-03-06 10:10:00,282.73,284.94,282.06,284.28,5017.0,268.6232,270.723,267.9867,270.0959,5017.0
2020-03-06 10:15:00,284.05,286.55,284.05,284.82,8859.0,269.8774,272.2526,269.8774,270.6089,8859.0
2020-03-06 10:20:00,285.09,286.29,284.78,285.91,7560.0,270.8655,272.0056,270.5709,271.6446,7560.0
2020-03-06 10:25:00,286.15,288.1,285.76,287.9,7021.0,271.8726,273.7253,271.502,273.5353,7021.0
2020-03-06 10:30:00,287.9,288.47,286.98,287.08,6365.0,273.5353,274.0768,272.6612,272.7562,6365.0
2020-03-06 10:35:00,286.66,288.35,286.4,288.14,2900.0,272.3571,273.9628,272.1101,273.7633,2900.0
2020-03-06 10:40:00,287.96,289.15,287.58,287.63,6444.0,273.5923,274.7229,273.2312,273.2787,6444.0
2020-03-06 10:45:00,287.23,287.84,286.52,287.08,6833.0,272.8987,273.4783,272.2241,272.7562,6833.0
2020-03-06 10:50:00,287.16,287.52,285.76,287.27,17925.0,272.8322,273.1742,271.502,272.9367,17925.0
2020-03-06 10:55:00,287.02,287.26,285.86,286.86,4800.0,272.6992,272.9272,271.5971,272.5472,4800.0
2020-03-06 11:00:00,286.5,287.31,285.99,285.99,4500.0,272.2051,272.9747,271.7206,271.7206,4500.0
2020-03-06 11:05:00,286.22,286.38,285.34,285.4,2201.0,271.9391,272.0911,271.103,271.16,2201.0
2020-03-06 11:10:00,285.55,286.75,285.55,285.99,4214.0,271.3025,272.4427,271.3025,271.7206,4214.0
2020-03-06 11:15:00,285.87,286.61,285.43,285.76,4576.0,271.6066,272.3096,271.1885,271.502,4576.0
2020-03-06 11:20:00,285.8,286.05,285.2,285.57,6712.0,271.5401,271.7776,270.97,271.3215,6712.0
2020-03-06 11:25:00,285.21,286.29,284.86,284.91,7951.0,270.9795,272.0056,270.647,270.6945,7951.0
2020-03-06 11:30:00,285.21,287.32,285.02,286.89,4000.0,270.9795,272.9842,270.799,272.5757,4000.0
2020-03-06 11:35:00,286.73,286.73,285.8,285.83,12048.0,272.4237,272.4237,271.5401,271.5686,12048.0
2020-03-06 11:40:00,285.96,285.96,283.22,283.63,6057.0,271.6921,271.6921,269.0888,269.4783,6057.0
2020-03-06 11:45:00,283.65,283.65,282.65,282.65,3978.0,269.4973,269.4973,268.5472,268.5472,3978.0
2020-03-06 11:50:00,282.98,283.72,282.96,283.4,4964.0,268.8608,269.5638,268.8418,269.2598,4964.0
2020-03-06 11:55:00,283.53,283.53,282.9,282.97,3040.0,269.3833,269.3833,268.7847,268.8513,3040.0
2020-03-06 12:00:00,283.17,283.41,282.21,282.21,5005.0,269.0413,269.2693,268.1292,268.1292,5005.0
2020-03-06 12:05:00,282.2,282.37,281.7,281.91,4120.0,268.1197,268.2812,267.6446,267.8441,4120.0
2020-03-06 12:10:00,281.55,281.95,281.23,281.39,7263.0,267.5021,267.8821,267.1981,267.3501,7263.0
2020-03-06 12:15:00,281.41,282.03,281.0,281.27,2127.0,267.3691,267.9582,266.9795,267.2361,2127.0
2020-03-06 12:20:00,281.42,282.12,280.95,281.29,3740.0,267.3786,268.0437,266.932,267.2551,3740.0
2020-03-06 12:25:00,281.11,281.15,280.36,280.36,3532.0,267.0841,267.1221,266.3715,266.3715,3532.0
2020-03-06 12:30:00,280.74,283.08,280.74,282.96,4052.0,266.7325,268.9558,266.7325,268.8418,4052.0
2020-03-06 12:35:00,282.93,283.22,282.64,282.64,3853.0,268.8133,269.0888,268.5377,268.5377,3853.0
2020-03-06 12:40:00,282.41,282.87,282.22,282.71,1722.0,268.3192,268.7562,268.1387,268.6042,1722.0
2020-03-06 12:45:00,282.58,283.19,281.44,281.47,2400.0,268.4807,269.0603,267.3976,267.4261,2400.0
2020-03-06 12:50:00,281.7,281.9,281.43,281.43,1464.0,267.6446,267.8346,267.3881,267.3881,1464.0
2020-03-06 12:55:00,282.09,282.12,281.12,281.23,4225.0,268.0152,268.0437,267.0936,267.1981,4225.0
2020-03-06 13:00:00,281.05,282.43,281.05,282.25,3032.0,267.0271,268.3382,267.0271,268.1672,3032.0
2020-03-06 13:05:00,282.79,283.55,282.46,282.46,1231.0,268.6802,269.4023,268.3667,268.3667,1231.0
2020-03-06 13:10:00,282.5,282.51,281.4,281.41,3109.0,268.4047,268.4142,267.3596,267.3691,3109.0
2020-03-06 13:15:00,281.43,281.95,280.97,281.5,4706.0,267.3881,267.8821,266.951,267.4546,4706.0
2020-03-06 13:20:00,281.61,283.23,281.61,283.14,2100.0,267.5591,269.0983,267.5591,269.0128,2100.0
2020-03-06 13:25:00,283.05,283.05,282.17,282.36,3695.0,268.9273,268.9273,268.0912,268.2717,3695.0
2020-03-06 13:30:00,282.23,282.76,281.54,281.84,3421.0,268.1482,268.6517,267.4926,267.7776,3421.0
2020-03-06 13:35:00,281.7,282.13,281.23,282.08,2540.0,267.6446,268.0532,267.1981,268.0057,2540.0
2020-03-06 13:40:00,282.27,282.83,282.0,282.01,4190.0,268.1862,268.7182,267.9297,267.9392,4190.0
2020-03-06 13:45:00,281.79,281.79,280.93,281.38,4800.0,267.7301,267.7301,266.913,267.3406,4800.0
2020-03-06 13:50:00,281.27,281.45,280.48,280.48,2211.0,267.2361,267.4071,266.4855,266.4855,2211.0
2020-03-06 13:55:00,280.74,280.95,279.61,280.12,7697.0,266.7325,266.932,265.6589,266.1435,7697.0
2020-03-06 14:00:00,280.04,280.34,279.39,280.07,4763.0,266.0674,266.3525,265.4499,266.096,4763.0
2020-03-06 14:05:00,280.1,280.49,279.44,279.48,7661.0,266.1245,266.495,265.4974,265.5354,7661.0
2020-03-06 14:10:00,279.3,280.3,279.15,279.6,5520.0,265.3644,266.3145,265.2219,265.6494,5520.0
2020-03-06 14:15:00,279.39,279.75,279.1,279.75,7876.0,265.4499,265.7919,265.1743,265.7919,7876.0
2020-03-06 14:20:00,279.42,280.68,279.08,280.34,13653.0,265.4784,266.6755,265.1553,266.3525,13653.0
2020-03-06 14:25:00,280.77,281.1,280.44,280.44,2251.0,266.761,267.0746,266.4475,266.4475,2251.0
2020-03-06 14:30:00,280.55,280.92,279.77,279.77,1700.0,266.552,266.9035,265.8109,265.8109,1700.0
2020-03-06 14:35:00,279.75,279.76,278.31,278.55,7554.0,265.7919,265.8014,264.4238,264.6518,7554.0
2020-03-06 14:40:00,278.69,279.03,278.11,278.46,4433.0,264.7848,265.1078,264.2337,264.5663,4433.0
2020-03-06 14:45:00,278.47,278.91,277.17,277.17,15964.0,264.5758,264.9938,263.3406,263.3406,15964.0
2020-03-06 14:50:00,277.09,278.39,276.75,278.09,23000.0,263.2646,264.4998,262.9416,264.2147,23000.0
2020-03-06 14:55:00,278.21,279.12,278.06,278.53,5374.0,264.3288,265.1934,264.1862,264.6328,5374.0
2020-03-06 15:00:00,278.35,278.64,277.36,278.42,6668.0,264.4618,264.7373,263.5212,264.5283,6668.0
2020-03-06 15:05:00,278.43,278.43,277.12,277.4,5700.0,264.5378,264.5378,263.2931,263.5592,5700.0
2020-03-06 15:10:00,277.13,279.25,277.13,278.42,7839.0,263.3026,265.3169,263.3026,264.5283,7839.0
2020-03-06 15:15:00,278.42,279.99,278.22,279.97,7288.0,264.5283,266.0199,264.3383,266.0009,7288.0
2020-03-06 15:20:00,279.97,280.92,279.84,280.69,4590.0,266.0009,266.9035,265.8774,266.685,4590.0
2020-03-06 15:25:00,280.85,281.13,279.8,279.97,9960.0,266.837,267.1031,265.8394,266.0009,9960.0
2020-03-06 15:30:00,279.94,282.4,279.53,282.05,10825.0,265.9724,268.3097,265.5829,267.9772,10825.0
2020-03-06 15:35:00,282.09,282.92,279.87,280.29,12140.0,268.0152,268.8037,265.9059,266.305,12140.0
2020-03-06 15:40:00,280.24,282.08,280.17,282.07,23176.0,266.2575,268.0057,266.191,267.9962,23176.0
2020-03-06 15:45:00,282.06,283.17,281.7,282.6,21289.0,267.9867,269.0413,267.6446,268.4997,21289.0
2020-03-06 15:50:00,283.39,285.94,283.01,284.99,28874.0,269.2503,271.6731,268.8893,270.7705,28874.0
2020-03-06 15:55:00,285.11,287.11,285.01,285.91,76652.0,270.8845,272.7847,270.7895,271.6446,76652.0
2020-03-09 09:30:00,267.18,268.37,264.3,265.58,23948.0,253.8491,254.9797,251.1128,252.3289,23948.0
2020-03-09 09:35:00,265.58,265.58,265.58,265.58,0.0,252.3289,252.3289,252.3289,252.3289,0.0
2020-03-09 09:40:00,265.58,265.58,265.58,265.58,0.0,252.3289,252.3289,252.3289,252.3289,0.0
2020-03-09 09:45:00,265.58,265.58,265.58,265.58,0.0,252.3289,252.3289,252.3289,252.3289,0.0
2020-03-09 09:50:00,270.0,272.5,269.95,270.85,17550.0,256.5284,258.9037,256.4809,257.336,17550.0
2020-03-09 09:55:00,271.01,273.36,270.05,270.27,33212.0,257.488,259.7207,256.5759,256.7849,33212.0
2020-03-09 10:00:00,270.27,270.5,268.03,268.9,15233.0,256.7849,257.0034,254.6567,255.4833,15233.0
2020-03-09 10:05:00,268.33,274.29,268.25,273.45,5276.0,254.9417,260.6043,254.8657,259.8063,5276.0
2020-03-09 10:10:00,272.47,273.59,271.24,272.04,10878.0,258.8752,259.9393,257.7065,258.4666,10878.0
2020-03-09 10:15:00,272.04,273.46,271.41,272.56,21836.0,258.4666,259.8158,257.868,258.9607,21836.0
2020-03-09 10:20:00,273.18,273.96,269.65,269.66,26277.0,259.5497,260.2908,256.1959,256.2054,26277.0
2020-03-09 10:25:00,269.54,270.92,269.32,270.58,8168.0,256.0913,257.4025,255.8823,257.0795,8168.0
2020-03-09 10:30:00,270.1,270.64,268.52,268.52,8209.0,256.6234,257.1365,255.1222,255.1222,8209.0
2020-03-09 10:35:00,269.51,270.0,268.38,269.9,4436.0,256.0628,256.5284,254.9892,256.4334,4436.0
2020-03-09 10:40:00,269.46,270.18,268.38,269.0,5550.0,256.0153,256.6994,254.9892,255.5783,5550.0
2020-03-09 10:45:00,268.8,268.89,268.05,268.06,5127.0,255.3883,255.4738,254.6757,254.6852,5127.0
2020-03-09 10:50:00,268.23,268.68,267.81,267.96,3586.0,254.8467,255.2743,254.4477,254.5902,3586.0
2020-03-09 10:55:00,267.46,267.65,265.0,265.76,28319.0,254.1151,254.2956,251.7779,252.4999,28319.0
2020-03-09 11:00:00,265.26,266.75,265.24,266.63,7499.0,252.0249,253.4405,252.0059,253.3265,7499.0
2020-03-09 11:05:00,266.63,266.94,265.59,266.03,16134.0,253.3265,253.6211,252.3384,252.7565,16134.0
2020-03-09 11:10:00,266.01,267.76,265.97,267.49,8303.0,252.7375,254.4002,252.6995,254.1436,8303.0
2020-03-09 11:15:00,267.49,268.94,267.21,268.6,10603.0,254.1436,255.5213,253.8776,255.1982,10603.0
2020-03-09 11:20:00,268.33,269.2,267.66,269.2,4421.0,254.9417,255.7683,254.3051,255.7683,4421.0
2020-03-09 11:25:00,269.29,270.02,268.4,269.08,12143.0,255.8538,256.5474,255.0082,255.6543,12143.0
2020-03-09 11:30:00,268.95,270.62,267.74,270.31,6052.0,255.5308,257.1175,254.3812,256.8229,6052.0
2020-03-09 11:35:00,271.0,273.13,270.12,272.35,13495.0,257.4785,259.5022,256.6424,258.7611,13495.0
2020-03-09 11:40:00,271.99,272.33,270.98,271.9,14232.0,258.4191,258.7421,257.4595,258.3336,14232.0
2020-03-09 11:45:00,272.6,273.32,271.55,272.89,4947.0,258.9987,259.6827,258.0011,259.2742,4947.0
2020-03-09 11:50:00,273.05,273.31,271.71,271.71,7103.0,259.4262,259.6732,258.1531,258.1531,7103.0
2020-03-09 11:55:00,271.39,271.88,270.5,270.99,7731.0,257.849,258.3146,257.0034,257.469,7731.0
2020-03-09 12:00:00,270.55,270.55,269.38,269.38,2089.0,257.0509,257.0509,255.9393,255.9393,2089.0
2020-03-09 12:05:00,269.38,273.22,269.36,272.88,10996.0,255.9393,259.5877,255.9203,259.2647,10996.0
2020-03-09 12:10:00,272.87,273.75,272.41,273.0,6102.0,259.2552,260.0913,258.8181,259.3787,6102.0
2020-03-09 12:15:00,273.3,274.07,271.26,271.59,10433.0,259.6637,260.3953,257.7255,258.0391,10433.0
2020-03-09 12:20:00,271.38,272.89,270.71,271.68,5115.0,257.8395,259.2742,257.203,258.1246,5115.0
2020-03-09 12:25:00,271.37,271.68,270.32,270.37,3968.0,257.83,258.1246,256.8324,256.8799,3968.0
2020-03-09 12:30:00,270.9,271.4,270.11,270.35,5499.0,257.3835,257.8585,256.6329,256.8609,5499.0
2020-03-09 12:35:00,269.98,270.59,269.55,269.96,13696.0,256.5094,257.089,256.1008,256.4904,13696.0
2020-03-09 12:40:00,269.96,269.96,267.36,267.38,6847.0,256.4904,256.4904,254.0201,254.0391,6847.0
2020-03-09 12:45:00,267.41,268.15,266.43,267.03,7101.0,254.0676,254.7707,253.1365,253.7066,7101.0
2020-03-09 12:50:00,267.4,267.48,266.57,266.62,5500.0,254.0581,254.1341,253.2695,253.317,5500.0
2020-03-09 12:55:00,266.62,267.15,266.3,267.01,6688.0,253.317,253.8206,253.013,253.6876,6688.0
2020-03-09 13:00:00,266.59,268.23,266.59,267.07,5104.0,253.2885,254.8467,253.2885,253.7446,5104.0
2020-03-09 13:05:00,267.15,267.52,266.44,267.52,3171.0,253.8206,254.1721,253.146,254.1721,3171.0
2020-03-09 13:10:00,267.31,269.4,267.31,269.09,3572.0,253.9726,255.9583,253.9726,255.6638,3572.0
2020-03-09 13:15:00,268.49,268.89,267.91,268.44,3924.0,255.0937,255.4738,254.5427,255.0462,3924.0
2020-03-09 13:20:00,268.14,269.43,267.67,269.13,4511.0,254.7612,255.9868,254.3146,255.7018,4511.0
2020-03-09 13:25:00,269.32,269.54,267.97,268.23,4253.0,255.8823,256.0913,254.5997,254.8467,4253.0
2020-03-09 13:30:00,268.05,268.12,267.11,267.23,3164.0,254.6757,254.7422,253.7826,253.8966,3164.0
2020-03-09 13:35:00,267.4,267.8,266.07,266.28,5365.0,254.0581,254.4382,252.7945,252.994,5365.0
2020-03-09 13:40:00,266.03,266.39,265.2,265.2,5620.0,252.7565,253.0985,251.9679,251.9679,5620.0
2020-03-09 13:45:00,265.46,265.61,264.99,265.47,3814.0,252.2149,252.3574,251.7684,252.2244,3814.0
2020-03-09 13:50:00,265.47,265.47,264.43,264.85,3817.0,252.2244,252.2244,251.2363,251.6353,3817.0
2020-03-09 13:55:00,264.53,265.01,263.9,264.75,3664.0,251.3313,251.7874,250.7327,251.5403,3664.0
2020-03-09 14:00:00,264.74,265.14,263.38,263.59,10847.0,251.5308,251.9109,250.2387,250.4382,10847.0
2020-03-09 14:05:00,263.28,264.65,263.06,263.29,6263.0,250.1437,251.4453,249.9347,250.1532,6263.0
2020-03-09 14:10:00,263.56,264.28,263.34,263.8,4456.0,250.4097,251.0938,250.2007,250.6377,4456.0
2020-03-09 14:15:00,264.48,265.28,264.47,264.91,2232.0,251.2838,252.0439,251.2743,251.6924,2232.0
2020-03-09 14:20:00,265.01,265.09,263.32,263.62,5110.0,251.7874,251.8634,250.1817,250.4667,5110.0
2020-03-09 14:25:00,263.72,263.72,262.14,263.01,3352.0,250.5617,250.5617,249.0606,249.8872,3352.0
2020-03-09 14:30:00,262.6,263.58,262.27,262.27,14273.0,249.4976,250.4287,249.1841,249.1841,14273.0
2020-03-09 14:35:00,262.76,262.94,260.97,262.94,7331.0,249.6496,249.8206,247.9489,249.8206,7331.0
2020-03-09 14:40:00,262.81,262.81,260.0,260.7,6761.0,249.6971,249.6971,247.0273,247.6924,6761.0
2020-03-09 14:45:00,261.11,262.13,260.96,261.11,2000.0,248.082,249.0511,247.9394,248.082,2000.0
2020-03-09 14:50:00,261.54,263.7,261.48,262.92,7788.0,248.4905,250.5427,248.4335,249.8016,7788.0
2020-03-09 14:55:00,263.09,264.13,263.04,263.05,8139.0,249.9632,250.9513,249.9157,249.9252,8139.0
2020-03-09 15:00:00,263.06,263.15,261.45,263.15,4819.0,249.9347,250.0202,248.405,250.0202,4819.0
2020-03-09 15:05:00,263.81,263.82,261.88,263.02,6227.0,250.6472,250.6567,248.8135,249.8967,6227.0
2020-03-09 15:10:00,262.62,262.7,261.25,261.32,3840.0,249.5166,249.5926,248.215,248.2815,3840.0
2020-03-09 15:15:00,261.42,262.9,261.24,261.96,5751.0,248.3765,249.7826,248.2055,248.8895,5751.0
2020-03-09 15:20:00,261.71,263.72,261.37,263.4,10193.0,248.652,250.5617,248.329,250.2577,10193.0
2020-03-09 15:25:00,263.54,264.37,263.2,263.2,5815.0,250.3907,251.1793,250.0677,250.0677,5815.0
2020-03-09 15:30:00,262.96,263.36,261.21,261.97,10121.0,249.8397,250.2197,248.177,248.899,10121.0
2020-03-09 15:35:00,262.14,264.51,262.14,264.3,14146.0,249.0606,251.3123,249.0606,251.1128,14146.0
2020-03-09 15:40:00,264.08,264.73,262.97,263.13,15647.0,250.9038,251.5213,249.8492,250.0012,15647.0
2020-03-09 15:45:00,262.99,263.93,261.85,263.0,13166.0,249.8682,250.7613,248.785,249.8777,13166.0
2020-03-09 15:50:00,262.46,262.46,259.61,261.94,38886.0,249.3646,249.3646,246.6568,248.8705,38886.0
2020-03-09 15:55:00,261.57,261.57,257.66,257.95,48039.0,248.519,248.519,244.8041,245.0796,48039.0
2020-03-10 09:30:00,266.52,268.34,265.79,268.34,1850.0,253.222,254.9512,252.5284,254.9512,1850.0
2020-03-10 09:35:00,268.0,268.08,266.49,267.32,2216.0,254.6282,254.7042,253.1935,253.9821,2216.0
2020-03-10 09:40:00,267.09,267.09,264.63,265.1,40096.0,253.7636,253.7636,251.4263,251.8729,40096.0
2020-03-10 09:45:00,265.12,267.9,263.67,267.79,51231.0,251.8919,254.5332,250.5142,254.4287,51231.0
2020-03-10 09:50:00,267.56,268.92,267.35,268.61,9301.0,254.2101,255.5023,254.0106,255.2077,9301.0
2020-03-10 09:55:00,268.61,269.76,266.96,267.04,11171.0,255.2077,256.3004,253.6401,253.7161,11171.0
2020-03-10 10:00:00,267.64,270.67,267.47,270.32,15571.0,254.2861,257.165,254.1246,256.8324,15571.0
2020-03-10 10:05:00,270.08,270.44,269.43,269.62,6939.0,256.6044,256.9464,255.9868,256.1674,6939.0
2020-03-10 10:10:00,270.29,270.29,269.21,269.58,11341.0,256.8039,256.8039,255.7778,256.1293,11341.0
2020-03-10 10:15:00,269.89,270.36,268.41,269.23,15862.0,256.4239,256.8704,255.0177,255.7968,15862.0
2020-03-10 10:20:00,269.38,270.18,267.85,268.8,16231.0,255.9393,256.6994,254.4857,255.3883,16231.0
2020-03-10 10:25:00,268.31,268.38,266.05,266.54,4879.0,254.9227,254.9892,252.7755,253.241,4879.0
2020-03-10 10:30:00,266.54,266.75,265.79,266.35,7563.0,253.241,253.4405,252.5284,253.0605,7563.0
2020-03-10 10:35:00,266.75,267.03,266.05,266.35,4912.0,253.4405,253.7066,252.7755,253.0605,4912.0
2020-03-10 10:40:00,266.28,266.54,265.48,266.52,7390.0,252.994,253.241,252.2339,253.222,7390.0
2020-03-10 10:45:00,266.53,266.75,264.09,264.47,6452.0,253.2315,253.4405,250.9133,251.2743,6452.0
2020-03-10 10:50:00,264.5,265.03,263.25,263.59,11987.0,251.3028,251.8064,250.1152,250.4382,11987.0
2020-03-10 10:55:00,263.8,265.15,263.8,264.29,4006.0,250.6377,251.9204,250.6377,251.1033,4006.0
2020-03-10 11:00:00,264.4,265.49,264.16,264.94,6802.0,251.2078,252.2434,250.9798,251.7209,6802.0
2020-03-10 11:05:00,264.91,265.61,264.09,265.49,8720.0,251.6924,252.3574,250.9133,252.2434,8720.0
2020-03-10 11:10:00,265.5,265.5,262.97,262.97,8654.0,252.2529,252.2529,249.8492,249.8492,8654.0
2020-03-10 11:15:00,262.85,263.65,262.08,262.25,8377.0,249.7351,250.4952,249.0036,249.1651,8377.0
2020-03-10 11:20:00,262.47,262.47,260.51,260.51,11183.0,249.3741,249.3741,247.5119,247.5119,11183.0
2020-03-10 11:25:00,260.75,261.73,259.34,260.07,13775.0,247.7399,248.671,246.4003,247.0938,13775.0
2020-03-10 11:30:00,259.4,260.16,258.57,259.79,11750.0,246.4573,247.1794,245.6687,246.8278,11750.0
2020-03-10 11:35:00,259.51,260.17,259.28,259.92,8689.0,246.5618,247.1889,246.3433,246.9513,8689.0
2020-03-10 11:40:00,260.13,263.0,259.38,263.0,6012.0,247.1509,249.8777,246.4383,249.8777,6012.0
2020-03-10 11:45:00,262.82,264.17,262.54,263.31,8228.0,249.7066,250.9893,249.4406,250.1722,8228.0
2020-03-10 11:50:00,263.7,263.74,261.01,261.42,8380.0,250.5427,250.5807,247.9869,248.3765,8380.0
2020-03-10 11:55:00,261.59,261.98,260.73,261.78,7677.0,248.538,248.9085,247.7209,248.7185,7677.0
2020-03-10 12:00:00,261.85,263.61,261.85,262.42,5484.0,248.785,250.4572,248.785,249.3266,5484.0
2020-03-10 12:05:00,262.42,263.0,261.81,262.64,7248.0,249.3266,249.8777,248.747,249.5356,7248.0
2020-03-10 12:10:00,262.35,264.46,262.35,264.08,6452.0,249.2601,251.2648,249.2601,250.9038,6452.0
2020-03-10 12:15:00,263.82,264.43,262.93,264.05,8515.0,250.6567,251.2363,249.8111,250.8753,8515.0
2020-03-10 12:20:00,263.48,264.08,263.32,263.9,6532.0,250.3337,250.9038,250.1817,250.7327,6532.0
2020-03-10 12:25:00,263.92,263.92,262.01,262.61,5104.0,250.7518,250.7518,248.9371,249.5071,5104.0
2020-03-10 12:30:00,262.35,262.71,260.38,260.74,7172.0,249.2601,249.6021,247.3884,247.7304,7172.0
2020-03-10 12:35:00,260.7,261.96,260.36,261.96,4227.0,247.6924,248.8895,247.3694,248.8895,4227.0
2020-03-10 12:40:00,261.65,263.0,260.8,263.0,6205.0,248.595,249.8777,247.7874,249.8777,6205.0
2020-03-10 12:45:00,262.93,263.9,262.59,263.04,8822.0,249.8111,250.7327,249.4881,249.9157,8822.0
2020-03-10 12:50:00,262.99,263.9,262.71,263.85,3611.0,249.8682,250.7327,249.6021,250.6852,3611.0
2020-03-10 12:55:00,263.82,264.07,263.15,263.15,5403.0,250.6567,250.8943,250.0202,250.0202,5403.0
2020-03-10 13:00:00,262.95,263.02,261.53,262.09,125321.0,249.8301,249.8967,248.481,249.0131,125321.0
2020-03-10 13:05:00,262.47,264.36,261.98,264.2,3954.0,249.3741,251.1698,248.9085,251.0178,3954.0
2020-03-10 13:10:00,263.81,264.57,263.5,264.56,1554.0,250.6472,251.3693,250.3527,251.3598,1554.0
2020-03-10 13:15:00,264.48,265.46,263.54,264.74,15669.0,251.2838,252.2149,250.3907,251.5308,15669.0
2020-03-10 13:20:00,264.71,265.75,264.67,265.24,8478.0,251.5023,252.4904,251.4643,252.0059,8478.0
2020-03-10 13:25:00,265.16,265.16,263.63,264.41,7601.0,251.9299,251.9299,250.4762,251.2173,7601.0
2020-03-10 13:30:00,264.21,264.99,263.63,264.84,4909.0,251.0273,251.7684,250.4762,251.6258,4909.0
2020-03-10 13:35:00,265.05,265.05,263.03,263.2,6875.0,251.8254,251.8254,249.9062,250.0677,6875.0
2020-03-10 13:40:00,263.28,263.72,262.52,262.54,5611.0,250.1437,250.5617,249.4216,249.4406,5611.0
2020-03-10 13:45:00,262.74,262.74,261.31,261.33,3554.0,249.6306,249.6306,248.272,248.291,3554.0
2020-03-10 13:50:00,261.63,262.0,260.55,261.24,4778.0,248.576,248.9275,247.5499,248.2055,4778.0
2020-03-10 13:55:00,260.97,262.19,260.94,262.12,4762.0,247.9489,249.1081,247.9204,249.0416,4762.0
2020-03-10 14:00:00,261.78,261.78,260.5,260.83,3152.0,248.7185,248.7185,247.5024,247.8159,3152.0
2020-03-10 14:05:00,260.62,262.01,260.09,262.0,5452.0,247.6164,248.9371,247.1128,248.9275,5452.0
2020-03-10 14:10:00,261.92,263.42,261.61,262.72,7268.0,248.8515,250.2767,248.557,249.6116,7268.0
2020-03-10 14:15:00,262.38,262.99,261.98,262.57,9048.0,249.2886,249.8682,248.9085,249.4691,9048.0
2020-03-10 14:20:00,262.25,262.7,260.83,260.83,5755.0,249.1651,249.5926,247.8159,247.8159,5755.0
2020-03-10 14:25:00,260.73,262.39,260.71,262.38,3250.0,247.7209,249.2981,247.7019,249.2886,3250.0
2020-03-10 14:30:00,262.71,263.08,262.17,262.86,6706.0,249.6021,249.9537,249.0891,249.7446,6706.0
2020-03-10 14:35:00,262.62,263.49,262.16,262.16,10401.0,249.5166,250.3432,249.0796,249.0796,10401.0
2020-03-10 14:40:00,262.5,263.62,262.21,263.0,27686.0,249.4026,250.4667,249.1271,249.8777,27686.0
2020-03-10 14:45:00,263.23,264.68,262.78,264.18,20147.0,250.0962,251.4738,249.6686,250.9988,20147.0
2020-03-10 14:50:00,264.19,264.19,262.49,262.49,21034.0,251.0083,251.0083,249.3931,249.3931,21034.0
2020-03-10 14:55:00,263.44,263.44,261.97,261.97,8318.0,250.2957,250.2957,248.899,248.899,8318.0
2020-03-10 15:00:00,262.5,263.23,261.75,262.55,15102.0,249.4026,250.0962,248.69,249.4501,15102.0
2020-03-10 15:05:00,262.93,263.7,262.79,263.1,13992.0,249.8111,250.5427,249.6781,249.9727,13992.0
2020-03-10 15:10:00,263.14,263.95,262.88,263.95,11600.0,250.0107,250.7803,249.7636,250.7803,11600.0
2020-03-10 15:15:00,263.79,268.78,263.69,268.49,12018.0,250.6282,255.3693,250.5332,255.0937,12018.0
2020-03-10 15:20:00,268.43,269.48,268.09,269.36,10651.0,255.0367,256.0343,254.7137,255.9203,10651.0
2020-03-10 15:25:00,269.39,269.81,268.28,268.29,10990.0,255.9488,256.3479,254.8942,254.9037,10990.0
2020-03-10 15:30:00,268.28,270.91,267.75,269.53,16387.0,254.8942,257.393,254.3907,256.0818,16387.0
2020-03-10 15:35:00,269.24,271.18,268.93,271.02,12542.0,255.8063,257.6495,255.5118,257.4975,12542.0
2020-03-10 15:40:00,271.03,272.6,270.83,271.11,14369.0,257.507,258.9987,257.317,257.583,14369.0
2020-03-10 15:45:00,271.05,272.7,270.76,272.56,18082.0,257.526,259.0937,257.2505,258.9607,18082.0
2020-03-10 15:50:00,272.77,274.38,272.38,274.16,87178.0,259.1602,260.6899,258.7896,260.4808,87178.0
2020-03-10 15:55:00,274.29,274.53,272.41,274.51,88986.0,260.6043,260.8324,258.8181,260.8134,88986.0
2020-03-11 09:30:00,265.9,269.45,265.9,268.32,16187.0,252.633,256.0058,252.633,254.9322,16187.0
2020-03-11 09:35:00,267.43,270.33,267.11,267.89,10139.0,254.0866,256.8419,253.7826,254.5237,10139.0
2020-03-11 09:40:00,267.89,270.81,266.42,270.47,11118.0,254.5237,257.298,253.127,256.9749,11118.0
2020-03-11 09:45:00,269.3,271.41,268.87,269.83,20512.0,255.8633,257.868,255.4548,256.3669,20512.0
2020-03-11 09:50:00,269.83,271.04,268.83,269.56,8805.0,256.3669,257.5165,255.4168,256.1103,8805.0
2020-03-11 09:55:00,269.64,270.89,268.72,269.04,10236.0,256.1864,257.374,255.3123,255.6163,10236.0
2020-03-11 10:00:00,269.58,269.59,268.19,268.78,5103.0,256.1293,256.1388,254.8087,255.3693,5103.0
2020-03-11 10:05:00,269.92,270.12,268.66,269.36,4004.0,256.4524,256.6424,255.2553,255.9203,4004.0
2020-03-11 10:10:00,270.11,270.11,268.37,268.38,6500.0,256.6329,256.6329,254.9797,254.9892,6500.0
2020-03-11 10:15:00,268.71,269.45,268.14,268.51,23184.0,255.3028,256.0058,254.7612,255.1127,23184.0
2020-03-11 10:20:00,268.36,269.16,267.53,268.15,2164.0,254.9702,255.7303,254.1816,254.7707,2164.0
2020-03-11 10:25:00,268.15,269.32,267.35,267.39,6900.0,254.7707,255.8823,254.0106,254.0486,6900.0
2020-03-11 10:30:00,267.88,268.28,266.66,268.28,5394.0,254.5142,254.8942,253.355,254.8942,5394.0
2020-03-11 10:35:00,268.63,268.88,266.9,267.1,5650.0,255.2267,255.4643,253.5831,253.7731,5650.0
2020-03-11 10:40:00,267.1,267.5,266.04,266.61,9819.0,253.7731,254.1531,252.766,253.3075,9819.0
2020-03-11 10:45:00,266.96,269.06,266.6,266.87,5381.0,253.6401,255.6353,253.298,253.5546,5381.0
2020-03-11 10:50:00,266.56,267.51,266.25,267.02,9967.0,253.26,254.1626,252.9655,253.6971,9967.0
2020-03-11 10:55:00,266.99,267.93,265.78,267.93,7495.0,253.6686,254.5617,252.5189,254.5617,7495.0
2020-03-11 11:00:00,266.74,269.33,266.74,267.53,10593.0,253.431,255.8918,253.431,254.1816,10593.0
2020-03-11 11:05:00,268.12,269.38,266.99,269.38,3155.0,254.7422,255.9393,253.6686,255.9393,3155.0
2020-03-11 11:10:00,269.12,270.11,267.55,269.21,3902.0,255.6923,256.6329,254.2006,255.7778,3902.0
2020-03-11 11:15:00,269.04,269.04,266.85,267.54,2100.0,255.6163,255.6163,253.5356,254.1911,2100.0
2020-03-11 11:20:00,267.27,267.91,266.35,267.91,7276.0,253.9346,254.5427,253.0605,254.5427,7276.0
2020-03-11 11:25:00,267.91,267.91,265.79,266.22,10908.0,254.5427,254.5427,252.5284,252.937,10908.0
2020-03-11 11:30:00,266.16,268.13,265.38,267.93,4838.0,252.88,254.7517,252.1389,254.5617,4838.0
2020-03-11 11:35:00,268.03,269.07,267.89,268.98,3243.0,254.6567,255.6448,254.5237,255.5593,3243.0
2020-03-11 11:40:00,269.28,269.84,268.5,268.64,4500.0,255.8443,256.3764,255.1032,255.2362,4500.0
2020-03-11 11:45:00,268.72,269.07,267.75,269.06,3646.0,255.3123,255.6448,254.3907,255.6353,3646.0
2020-03-11 11:50:00,269.09,269.74,268.8,268.89,3134.0,255.6638,256.2814,255.3883,255.4738,3134.0
2020-03-11 11:55:00,269.19,270.54,268.98,270.11,4013.0,255.7588,257.0414,255.5593,256.6329,4013.0
2020-03-11 12:00:00,269.57,270.24,268.49,269.64,1809.0,256.1198,256.7564,255.0937,256.1864,1809.0
2020-03-11 12:05:00,270.3,271.16,270.11,271.13,4547.0,256.8134,257.6305,256.6329,257.602,4547.0
2020-03-11 12:10:00,270.93,271.31,270.37,270.58,5011.0,257.412,257.773,256.8799,257.0795,5011.0
2020-03-11 12:15:00,270.56,271.28,270.51,270.8,5765.0,257.0605,257.7445,257.0129,257.2885,5765.0
2020-03-11 12:20:00,270.97,271.14,268.97,269.48,2427.0,257.45,257.6115,255.5498,256.0343,2427.0
2020-03-11 12:25:00,269.04,270.1,268.04,269.65,3223.0,255.6163,256.6234,254.6662,256.1959,3223.0
2020-03-11 12:30:00,268.9,269.01,267.62,267.94,6862.0,255.4833,255.5878,254.2671,254.5712,6862.0
2020-03-11 12:35:00,268.37,268.74,265.96,266.02,8010.0,254.9797,255.3313,252.69,252.747,8010.0
2020-03-11 12:40:00,266.05,266.3,264.54,265.18,8300.0,252.7755,253.013,251.3408,251.9489,8300.0
2020-03-11 12:45:00,265.71,266.35,264.97,265.25,6327.0,252.4524,253.0605,251.7494,252.0154,6327.0
2020-03-11 12:50:00,265.54,266.74,264.73,266.0,5764.0,252.2909,253.431,251.5213,252.728,5764.0
2020-03-11 12:55:00,265.83,266.53,265.02,266.24,7468.0,252.5665,253.2315,251.7969,252.956,7468.0
2020-03-11 13:00:00,266.24,266.56,264.03,264.03,13196.0,252.956,253.26,250.8563,250.8563,13196.0
2020-03-11 13:05:00,264.23,264.61,263.72,263.98,3668.0,251.0463,251.4073,250.5617,250.8088,3668.0
2020-03-11 13:10:00,263.73,264.55,263.73,264.04,4112.0,250.5712,251.3503,250.5712,250.8658,4112.0
2020-03-11 13:15:00,264.25,264.7,263.87,264.58,5190.0,251.0653,251.4928,250.7042,251.3788,5190.0
2020-03-11 13:20:00,265.0,265.32,264.23,264.49,2286.0,251.7779,252.0819,251.0463,251.2933,2286.0
2020-03-11 13:25:00,264.49,265.96,264.38,265.93,4604.0,251.2933,252.69,251.1888,252.6615,4604.0
2020-03-11 13:30:00,265.89,266.16,265.22,265.29,2300.0,252.6235,252.88,251.9869,252.0534,2300.0
2020-03-11 13:35:00,265.71,265.71,264.58,265.26,8068.0,252.4524,252.4524,251.3788,252.0249,8068.0
2020-03-11 13:40:00,265.31,265.87,264.37,264.98,9387.0,252.0724,252.6045,251.1793,251.7589,9387.0
2020-03-11 13:45:00,264.79,266.43,264.75,265.96,14745.0,251.5783,253.1365,251.5403,252.69,14745.0
2020-03-11 13:50:00,265.93,265.94,264.64,264.64,2800.0,252.6615,252.671,251.4358,251.4358,2800.0
2020-03-11 13:55:00,265.42,266.84,265.29,266.22,3380.0,252.1769,253.5261,252.0534,252.937,3380.0
2020-03-11 14:00:00,266.43,266.67,265.31,265.76,4261.0,253.1365,253.3645,252.0724,252.4999,4261.0
2020-03-11 14:05:00,265.78,265.94,264.23,264.59,7268.0,252.5189,252.671,251.0463,251.3883,7268.0
2020-03-11 14:10:00,264.36,264.67,263.91,264.21,3100.0,251.1698,251.4643,250.7423,251.0273,3100.0
2020-03-11 14:15:00,264.34,265.09,264.29,264.45,9318.0,251.1508,251.8634,251.1033,251.2553,9318.0
2020-03-11 14:20:00,264.68,264.68,262.96,263.1,7476.0,251.4738,251.4738,249.8397,249.9727,7476.0
2020-03-11 14:25:00,263.25,263.74,262.8,262.94,7461.0,250.1152,250.5807,249.6876,249.8206,7461.0
2020-03-11 14:30:00,263.11,264.5,262.77,263.41,7388.0,249.9822,251.3028,249.6591,250.2672,7388.0
2020-03-11 14:35:00,263.43,264.44,263.31,264.31,3846.0,250.2862,251.2458,250.1722,251.1223,3846.0
2020-03-11 14:40:00,264.85,266.49,263.98,264.96,6035.0,251.6353,253.1935,250.8088,251.7399,6035.0
2020-03-11 14:45:00,264.62,265.39,262.44,263.14,21325.0,251.4168,252.1484,249.3456,250.0107,21325.0
2020-03-11 14:50:00,262.78,263.81,261.74,261.74,10185.0,249.6686,250.6472,248.6805,248.6805,10185.0
2020-03-11 14:55:00,262.62,262.8,261.38,261.38,8756.0,249.5166,249.6876,248.3385,248.3385,8756.0
2020-03-11 15:00:00,261.79,262.25,260.94,260.94,8383.0,248.728,249.1651,247.9204,247.9204,8383.0
2020-03-11 15:05:00,261.08,261.09,258.72,259.58,10403.0,248.0535,248.063,245.8112,246.6283,10403.0
2020-03-11 15:10:00,259.61,260.55,257.78,258.04,7966.0,246.6568,247.5499,244.9181,245.1651,7966.0
2020-03-11 15:15:00,258.63,259.94,258.58,259.39,8794.0,245.7257,246.9703,245.6782,246.4478,8794.0
2020-03-11 15:20:00,259.42,259.67,257.15,257.17,11952.0,246.4763,246.7138,244.3195,244.3385,11952.0
2020-03-11 15:25:00,257.22,260.68,257.22,260.68,14176.0,244.386,247.6734,244.386,247.6734,14176.0
2020-03-11 15:30:00,260.37,263.68,259.94,263.66,11216.0,247.3789,250.5237,246.9703,250.5047,11216.0
2020-03-11 15:35:00,263.71,264.32,261.68,263.71,68993.0,250.5522,251.1318,248.6235,250.5522,68993.0
2020-03-11 15:40:00,264.15,264.99,263.23,263.67,23941.0,250.9703,251.7684,250.0962,250.5142,23941.0
2020-03-11 15:45:00,263.94,264.92,262.97,264.66,10025.0,250.7708,251.7019,249.8492,251.4548,10025.0
2020-03-11 15:50:00,263.92,265.25,262.22,263.64,70487.0,250.7518,252.0154,249.1366,250.4857,70487.0
2020-03-11 15:55:00,263.67,264.86,262.23,262.62,61554.0,250.5142,251.6449,249.1461,249.5166,61554.0
2020-03-12 09:30:00,244.17,244.74,240.01,240.01,1200.0,231.9872,232.5287,228.0347,228.0347,1200.0
2020-03-12 09:35:00,240.01,240.01,240.01,240.01,0.0,228.0347,228.0347,228.0347,228.0347,0.0
2020-03-12 09:40:00,240.01,240.01,240.01,240.01,0.0,228.0347,228.0347,228.0347,228.0347,0.0
2020-03-12 09:45:00,240.01,240.01,240.01,240.01,0.0,228.0347,228.0347,228.0347,228.0347,0.0
2020-03-12 09:50:00,240.01,240.01,240.01,240.01,0.0,228.0347,228.0347,228.0347,228.0347,0.0
2020-03-12 09:55:00,240.01,240.01,240.01,240.01,0.0,228.0347,228.0347,228.0347,228.0347,0.0
2020-03-12 10:00:00,234.0,242.97,232.01,241.56,34927.0,222.3246,230.847,220.4339,229.5074,34927.0
2020-03-12 10:05:00,241.92,247.19,241.56,245.86,55442.0,229.8494,234.8565,229.5074,233.5929,55442.0
2020-03-12 10:10:00,245.53,248.04,244.99,247.74,12550.0,233.2793,235.6641,232.7663,235.3791,12550.0
2020-03-12 10:15:00,248.2,249.99,246.54,246.54,10578.0,235.8161,237.5168,234.2389,234.2389,10578.0
2020-03-12 10:20:00,246.85,250.43,246.1,250.26,15174.0,234.5335,237.9348,233.8209,237.7733,15174.0
2020-03-12 10:25:00,250.63,254.17,250.63,254.15,13184.0,238.1249,241.4882,238.1249,241.4692,13184.0
2020-03-12 10:30:00,253.28,255.85,253.28,255.27,67359.0,240.6426,243.0844,240.6426,242.5333,67359.0
2020-03-12 10:35:00,255.27,255.72,253.19,254.4,12678.0,242.5333,242.9609,240.5571,241.7068,12678.0
2020-03-12 10:40:00,254.93,255.01,252.26,253.9,13985.0,242.2103,242.2863,239.6735,241.2317,13985.0
2020-03-12 10:45:00,254.12,254.97,253.07,253.97,11660.0,241.4407,242.2483,240.4431,241.2982,11660.0
2020-03-12 10:50:00,254.93,255.69,254.11,255.25,14895.0,242.2103,242.9324,241.4312,242.5143,14895.0
2020-03-12 10:55:00,254.93,257.02,254.4,256.08,20513.0,242.2103,244.196,241.7068,243.3029,20513.0
2020-03-12 11:00:00,256.08,257.89,255.92,256.95,10309.0,243.3029,245.0226,243.1509,244.1295,10309.0
2020-03-12 11:05:00,257.79,259.79,257.2,257.94,9462.0,244.9276,246.8278,244.367,245.0701,9462.0
2020-03-12 11:10:00,257.8,257.8,254.62,254.64,17918.0,244.9371,244.9371,241.9158,241.9348,17918.0
2020-03-12 11:15:00,255.05,256.08,252.55,252.9,10410.0,242.3243,243.3029,239.9491,240.2816,10410.0
2020-03-12 11:20:00,252.9,252.9,249.99,250.78,105060.0,240.2816,240.2816,237.5168,238.2674,105060.0
2020-03-12 11:25:00,250.87,251.9,250.26,251.25,11485.0,238.3529,239.3315,237.7733,238.7139,11485.0
2020-03-12 11:30:00,251.12,252.14,250.06,250.06,10756.0,238.5904,239.5595,237.5833,237.5833,10756.0
2020-03-12 11:35:00,250.75,250.97,249.11,249.49,7725.0,238.2389,238.4479,236.6807,237.0417,7725.0
2020-03-12 11:40:00,249.49,249.5,247.69,247.69,7761.0,237.0417,237.0512,235.3315,235.3315,7761.0
2020-03-12 11:45:00,248.06,248.82,247.26,248.28,30680.0,235.6831,236.4052,234.923,235.8921,30680.0
2020-03-12 11:50:00,248.46,248.68,247.75,248.51,32214.0,236.0631,236.2721,235.3886,236.1106,32214.0
2020-03-12 11:55:00,248.62,249.55,248.54,248.97,6758.0,236.2151,237.0987,236.1391,236.5477,6758.0
2020-03-12 12:00:00,248.97,249.29,247.91,248.1,7628.0,236.5477,236.8517,235.5406,235.7211,7628.0
2020-03-12 12:05:00,248.02,248.15,247.42,247.84,4190.0,235.6451,235.7686,235.075,235.4741,4190.0
2020-03-12 12:10:00,247.63,247.81,246.5,246.89,37771.0,235.2745,235.4456,234.2009,234.5715,37771.0
2020-03-12 12:15:00,247.09,247.86,246.17,246.96,4066.0,234.7615,235.4931,233.8874,234.638,4066.0
2020-03-12 12:20:00,247.2,250.0,246.89,250.0,4996.0,234.866,237.5263,234.5715,237.5263,4996.0
2020-03-12 12:25:00,250.05,250.6,249.54,249.73,3838.0,237.5738,238.0964,237.0892,237.2698,3838.0
2020-03-12 12:30:00,248.82,248.82,247.21,248.4,16050.0,236.4052,236.4052,234.8755,236.0061,16050.0
2020-03-12 12:35:00,248.66,250.0,248.4,250.0,6974.0,236.2531,237.5263,236.0061,237.5263,6974.0
2020-03-12 12:40:00,250.0,250.0,248.69,249.0,3900.0,237.5263,237.5263,236.2817,236.5762,3900.0
2020-03-12 12:45:00,249.02,250.75,249.0,250.59,2653.0,236.5952,238.2389,236.5762,238.0869,2653.0
2020-03-12 12:50:00,250.64,257.07,250.13,257.07,6211.0,238.1344,244.2435,237.6498,244.2435,6211.0
2020-03-12 12:55:00,257.25,260.93,255.52,260.92,7340.0,244.4146,247.9109,242.7709,247.9014,7340.0
2020-03-12 13:00:00,259.61,260.51,258.52,260.5,24034.0,246.6568,247.5119,245.6212,247.5024,24034.0
2020-03-12 13:05:00,260.65,261.27,258.87,259.32,6673.0,247.6449,248.234,245.9537,246.3813,6673.0
2020-03-12 13:10:00,260.0,260.0,255.07,256.01,7101.0,247.0273,247.0273,242.3433,243.2364,7101.0
2020-03-12 13:15:00,256.48,256.79,254.31,254.87,6298.0,243.683,243.9775,241.6212,242.1533,6298.0
2020-03-12 13:20:00,254.39,255.97,254.38,254.87,7674.0,241.6972,243.1984,241.6877,242.1533,7674.0
2020-03-12 13:25:00,254.08,255.77,253.5,255.76,6183.0,241.4027,243.0084,240.8517,242.9989,6183.0
2020-03-12 13:30:00,255.7,256.25,252.72,253.09,10218.0,242.9419,243.4644,240.1106,240.4621,10218.0
2020-03-12 13:35:00,253.08,253.08,249.48,249.76,27535.0,240.4526,240.4526,237.0322,237.2983,27535.0
2020-03-12 13:40:00,249.47,250.02,248.97,249.42,8247.0,237.0227,237.5453,236.5477,236.9752,8247.0
2020-03-12 13:45:00,249.69,252.08,249.53,251.84,16075.0,237.2318,239.5025,237.0797,239.2745,16075.0
2020-03-12 13:50:00,251.89,252.02,249.26,249.26,7057.0,239.322,239.4455,236.8232,236.8232,7057.0
2020-03-12 13:55:00,249.17,250.59,248.57,250.41,9593.0,236.7377,238.0869,236.1676,237.9158,9593.0
2020-03-12 14:00:00,250.65,251.01,248.39,251.01,9220.0,238.1439,238.4859,235.9966,238.4859,9220.0
2020-03-12 14:05:00,251.05,251.06,248.67,248.86,6005.0,238.5239,238.5334,236.2626,236.4432,6005.0
2020-03-12 14:10:00,249.24,249.46,248.09,249.44,8202.0,236.8042,237.0132,235.7116,236.9942,8202.0
2020-03-12 14:15:00,248.62,249.29,247.42,247.74,5561.0,236.2151,236.8517,235.075,235.3791,5561.0
2020-03-12 14:20:00,247.75,248.12,245.44,246.12,8614.0,235.3886,235.7401,233.1938,233.8399,8614.0
2020-03-12 14:25:00,246.09,247.76,245.8,247.36,7360.0,233.8114,235.3981,233.5358,235.018,7360.0
2020-03-12 14:30:00,247.25,247.67,246.57,247.01,6951.0,234.9135,235.3125,234.2674,234.6855,6951.0
2020-03-12 14:35:00,247.23,247.71,246.34,247.16,10057.0,234.8945,235.3505,234.0489,234.828,10057.0
2020-03-12 14:40:00,247.18,249.28,247.16,248.59,9987.0,234.847,236.8422,234.828,236.1866,9987.0
2020-03-12 14:45:00,248.57,250.99,247.94,250.47,6720.0,236.1676,238.4669,235.5691,237.9728,6720.0
2020-03-12 14:50:00,250.94,251.79,249.94,250.14,17313.0,238.4194,239.227,237.4693,237.6593,17313.0
2020-03-12 14:55:00,250.1,250.27,247.05,247.18,5604.0,237.6213,237.7828,234.7235,234.847,5604.0
2020-03-12 15:00:00,248.03,248.6,247.19,248.41,17366.0,235.6546,236.1961,234.8565,236.0156,17366.0
2020-03-12 15:05:00,248.49,249.76,247.25,249.65,13312.0,236.0916,237.2983,234.9135,237.1938,13312.0
2020-03-12 15:10:00,249.65,250.78,247.72,247.73,6844.0,237.1938,238.2674,235.36,235.3695,6844.0
2020-03-12 15:15:00,247.68,247.98,246.9,247.37,13708.0,235.322,235.6071,234.581,235.0275,13708.0
2020-03-12 15:20:00,247.61,247.65,245.14,245.76,36048.0,235.2555,235.2935,232.9088,233.4978,36048.0
2020-03-12 15:25:00,245.93,246.0,245.15,245.45,12119.0,233.6594,233.7259,232.9183,233.2033,12119.0
2020-03-12 15:30:00,245.51,249.69,245.5,248.92,26244.0,233.2603,237.2318,233.2508,236.5002,26244.0
2020-03-12 15:35:00,249.24,252.55,248.72,252.55,20819.0,236.8042,239.9491,236.3102,239.9491,20819.0
2020-03-12 15:40:00,252.51,255.52,251.14,251.4,15661.0,239.9111,242.7709,238.6094,238.8564,15661.0
2020-03-12 15:45:00,251.47,255.04,251.16,254.32,16396.0,238.9229,242.3148,238.6284,241.6307,16396.0
2020-03-12 15:50:00,254.64,258.46,253.7,256.59,49148.0,241.9348,245.5642,241.0417,243.7875,49148.0
2020-03-12 15:55:00,256.49,257.93,255.52,256.7,145905.0,243.6925,245.0606,242.7709,243.892,145905.0
2020-03-13 09:30:00,266.58,269.07,265.85,267.26,22982.0,253.279,255.6448,252.5855,253.9251,22982.0
2020-03-13 09:35:00,267.26,267.26,263.09,263.36,5270.0,253.9251,253.9251,249.9632,250.2197,5270.0
2020-03-13 09:40:00,263.36,265.57,261.18,264.85,18367.0,250.2197,252.3194,248.1485,251.6353,18367.0
2020-03-13 09:45:00,266.1,266.13,263.4,264.73,23891.0,252.823,252.8515,250.2577,251.5213,23891.0
2020-03-13 09:50:00,265.39,265.39,261.15,262.0,24683.0,252.1484,252.1484,248.12,248.9275,24683.0
2020-03-13 09:55:00,262.55,264.51,261.06,264.5,16801.0,249.4501,251.3123,248.0345,251.3028,16801.0
2020-03-13 10:00:00,263.69,265.18,263.37,265.01,11586.0,250.5332,251.9489,250.2292,251.7874,11586.0
2020-03-13 10:05:00,265.0,267.29,265.0,265.8,13528.0,251.7779,253.9536,251.7779,252.5379,13528.0
2020-03-13 10:10:00,266.12,267.41,265.0,266.61,15802.0,252.842,254.0676,251.7779,253.3075,15802.0
2020-03-13 10:15:00,266.26,269.6,266.01,268.69,16286.0,252.975,256.1483,252.7375,255.2838,16286.0
2020-03-13 10:20:00,268.71,269.71,267.81,269.0,14694.0,255.3028,256.2529,254.4477,255.5783,14694.0
2020-03-13 10:25:00,267.81,269.46,266.71,269.19,21630.0,254.4477,256.0153,253.4025,255.7588,21630.0
2020-03-13 10:30:00,269.41,270.78,268.7,270.07,17818.0,255.9678,257.2695,255.2933,256.5949,17818.0
2020-03-13 10:35:00,269.86,270.92,269.0,270.15,16205.0,256.3954,257.4025,255.5783,256.6709,16205.0
2020-03-13 10:40:00,269.09,269.9,267.46,267.47,8809.0,255.6638,256.4334,254.1151,254.1246,8809.0
2020-03-13 10:45:00,267.78,268.08,266.94,267.47,21162.0,254.4192,254.7042,253.6211,254.1246,21162.0
2020-03-13 10:50:00,267.56,267.59,265.77,265.77,7120.0,254.2101,254.2386,252.5094,252.5094,7120.0
2020-03-13 10:55:00,265.11,265.22,263.58,263.58,36950.0,251.8824,251.9869,250.4287,250.4287,36950.0
2020-03-13 11:00:00,263.78,265.17,262.24,265.17,13819.0,250.6187,251.9394,249.1556,251.9394,13819.0
2020-03-13 11:05:00,265.55,265.96,264.24,265.0,15722.0,252.3004,252.69,251.0558,251.7779,15722.0
2020-03-13 11:10:00,265.0,268.52,264.45,268.34,11704.0,251.7779,255.1222,251.2553,254.9512,11704.0
2020-03-13 11:15:00,268.49,268.49,264.84,265.0,7320.0,255.0937,255.0937,251.6258,251.7779,7320.0
2020-03-13 11:20:00,265.31,266.6,264.0,264.92,10566.0,252.0724,253.298,250.8278,251.7019,10566.0
2020-03-13 11:25:00,265.24,265.88,264.15,264.37,11668.0,252.0059,252.614,250.9703,251.1793,11668.0
2020-03-13 11:30:00,264.39,264.61,261.45,261.77,12621.0,251.1983,251.4073,248.405,248.709,12621.0
2020-03-13 11:35:00,261.68,264.92,261.67,262.41,6620.0,248.6235,251.7019,248.614,249.3171,6620.0
2020-03-13 11:40:00,262.89,262.93,261.4,261.46,26313.0,249.7731,249.8111,248.3575,248.4145,26313.0
2020-03-13 11:45:00,261.47,262.0,260.72,261.28,5510.0,248.424,248.9275,247.7114,248.2435,5510.0
2020-03-13 11:50:00,260.93,264.04,260.6,264.04,14957.0,247.9109,250.8658,247.5974,250.8658,14957.0
2020-03-13 11:55:00,264.04,266.07,263.62,266.05,6690.0,250.8658,252.7945,250.4667,252.7755,6690.0
2020-03-13 12:00:00,266.04,267.06,263.57,263.57,8215.0,252.766,253.7351,250.4192,250.4192,8215.0
2020-03-13 12:05:00,263.87,264.18,262.74,264.18,10455.0,250.7042,250.9988,249.6306,250.9988,10455.0
2020-03-13 12:10:00,263.79,265.62,263.73,265.34,6874.0,250.6282,252.3669,250.5712,252.1009,6874.0
2020-03-13 12:15:00,265.34,266.49,264.69,264.69,6776.0,252.1009,253.1935,251.4833,251.4833,6776.0
2020-03-13 12:20:00,265.07,265.69,263.96,263.97,2730.0,251.8444,252.4334,250.7898,250.7993,2730.0
2020-03-13 12:25:00,264.32,265.17,263.46,264.71,7011.0,251.1318,251.9394,250.3147,251.5023,7011.0
2020-03-13 12:30:00,264.99,267.5,264.29,266.54,5095.0,251.7684,254.1531,251.1033,253.241,5095.0
2020-03-13 12:35:00,266.76,266.98,265.56,266.4,5809.0,253.4501,253.6591,252.3099,253.108,5809.0
2020-03-13 12:40:00,266.82,269.36,266.62,269.01,14295.0,253.5071,255.9203,253.317,255.5878,14295.0
2020-03-13 12:45:00,268.75,269.57,267.9,269.44,9176.0,255.3408,256.1198,254.5332,255.9963,9176.0
2020-03-13 12:50:00,269.44,270.2,269.09,270.2,7919.0,255.9963,256.7184,255.6638,256.7184,7919.0
2020-03-13 12:55:00,269.18,269.67,268.27,268.27,3940.0,255.7493,256.2149,254.8847,254.8847,3940.0
2020-03-13 13:00:00,268.17,269.83,267.66,269.31,5866.0,254.7897,256.3669,254.3051,255.8728,5866.0
2020-03-13 13:05:00,269.19,269.2,268.0,268.55,4908.0,255.7588,255.7683,254.6282,255.1507,4908.0
2020-03-13 13:10:00,268.04,269.16,268.04,268.58,2914.0,254.6662,255.7303,254.6662,255.1792,2914.0
2020-03-13 13:15:00,268.36,268.87,267.59,268.55,5182.0,254.9702,255.4548,254.2386,255.1507,5182.0
2020-03-13 13:20:00,268.52,271.09,268.5,271.09,5813.0,255.1222,257.564,255.1032,257.564,5813.0
2020-03-13 13:25:00,270.81,271.81,270.09,271.79,5819.0,257.298,258.2481,256.6139,258.2291,5819.0
2020-03-13 13:30:00,271.8,273.27,271.4,273.1,8091.0,258.2386,259.6352,257.8585,259.4737,8091.0
2020-03-13 13:35:00,272.46,273.01,269.37,270.3,7572.0,258.8656,259.3882,255.9298,256.8134,7572.0
2020-03-13 13:40:00,271.03,272.15,270.9,271.46,4695.0,257.507,258.5711,257.3835,257.9155,4695.0
2020-03-13 13:45:00,271.96,272.78,271.29,272.78,6332.0,258.3906,259.1697,257.754,259.1697,6332.0
2020-03-13 13:50:00,272.78,273.38,271.4,271.41,6858.0,259.1697,259.7397,257.8585,257.868,6858.0
2020-03-13 13:55:00,271.8,271.83,268.75,268.75,5138.0,258.2386,258.2671,255.3408,255.3408,5138.0
2020-03-13 14:00:00,269.76,270.0,267.08,267.49,6036.0,256.3004,256.5284,253.7541,254.1436,6036.0
2020-03-13 14:05:00,267.5,267.84,263.67,264.32,9529.0,254.1531,254.4762,250.5142,251.1318,9529.0
2020-03-13 14:10:00,263.82,265.82,263.55,265.57,7943.0,250.6567,252.557,250.4002,252.3194,7943.0
2020-03-13 14:15:00,265.31,266.28,265.04,265.94,8428.0,252.0724,252.994,251.8159,252.671,8428.0
2020-03-13 14:20:00,265.86,267.11,265.46,267.11,3996.0,252.595,253.7826,252.2149,253.7826,3996.0
2020-03-13 14:25:00,267.11,267.15,265.96,266.07,4613.0,253.7826,253.8206,252.69,252.7945,4613.0
2020-03-13 14:30:00,266.32,268.26,265.76,267.9,9612.0,253.032,254.8752,252.4999,254.5332,9612.0
2020-03-13 14:35:00,267.29,267.87,265.37,265.89,6273.0,253.9536,254.5047,252.1294,252.6235,6273.0
2020-03-13 14:40:00,264.92,268.37,264.59,268.37,9295.0,251.7019,254.9797,251.3883,254.9797,9295.0
2020-03-13 14:45:00,268.37,268.69,266.98,267.64,6613.0,254.9797,255.2838,253.6591,254.2861,6613.0
2020-03-13 14:50:00,266.67,270.0,266.66,268.0,5762.0,253.3645,256.5284,253.355,254.6282,5762.0
2020-03-13 14:55:00,268.03,269.17,266.09,266.5,8886.0,254.6567,255.7398,252.8135,253.203,8886.0
2020-03-13 15:00:00,266.12,269.91,266.12,268.31,13053.0,252.842,256.4429,252.842,254.9227,13053.0
2020-03-13 15:05:00,268.34,269.44,266.1,267.06,6413.0,254.9512,255.9963,252.823,253.7351,6413.0
2020-03-13 15:10:00,267.4,267.4,264.27,265.56,12535.0,254.0581,254.0581,251.0843,252.3099,12535.0
2020-03-13 15:15:00,266.75,268.52,265.96,266.07,14469.0,253.4405,255.1222,252.69,252.7945,14469.0
2020-03-13 15:20:00,265.58,268.62,265.58,267.17,9986.0,252.3289,255.2172,252.3289,253.8396,9986.0
2020-03-13 15:25:00,267.37,268.25,266.41,268.17,12806.0,254.0296,254.8657,253.1175,254.7897,12806.0
2020-03-13 15:30:00,268.9,269.44,263.03,263.7,17084.0,255.4833,255.9963,249.9062,250.5427,17084.0
2020-03-13 15:35:00,264.05,271.32,263.0,267.98,16541.0,250.8753,257.7825,249.8777,254.6092,16541.0
2020-03-13 15:40:00,267.98,270.83,266.99,269.14,12685.0,254.6092,257.317,253.6686,255.7113,12685.0
2020-03-13 15:45:00,269.6,270.28,268.37,269.9,14383.0,256.1483,256.7944,254.9797,256.4334,14383.0
2020-03-13 15:50:00,270.47,275.71,270.47,275.32,25103.0,256.9749,261.9535,256.9749,261.583,25103.0
2020-03-13 15:55:00,275.33,285.79,271.88,283.52,85272.0,261.5925,271.5306,258.3146,269.3738,85272.0
2020-03-16 09:45:00,251.0,254.82,245.29,251.71,84525.0,238.4764,242.1058,233.0513,239.151,84525.0
2020-03-16 09:50:00,251.71,255.7,251.0,255.53,33558.0,239.151,242.9419,238.4764,242.7804,33558.0
2020-03-16 09:55:00,255.4,258.14,253.39,254.56,17790.0,242.6569,245.2601,240.7471,241.8588,17790.0
2020-03-16 10:00:00,254.95,257.44,254.24,255.36,26791.0,242.2293,244.5951,241.5547,242.6189,26791.0
2020-03-16 10:05:00,256.01,262.48,256.01,261.51,19437.0,243.2364,249.3836,243.2364,248.462,19437.0
2020-03-16 10:10:00,262.24,262.46,260.63,261.64,30455.0,249.1556,249.3646,247.6259,248.5855,30455.0
2020-03-16 10:15:00,262.34,263.51,260.54,260.54,13205.0,249.2506,250.3622,247.5404,247.5404,13205.0
2020-03-16 10:20:00,260.16,261.83,259.12,261.83,3475.0,247.1794,248.766,246.1912,248.766,3475.0
2020-03-16 10:25:00,261.95,262.33,260.94,261.08,11704.0,248.88,249.2411,247.9204,248.0535,11704.0
2020-03-16 10:30:00,261.51,263.89,260.18,263.89,12373.0,248.462,250.7232,247.1984,250.7232,12373.0
2020-03-16 10:35:00,263.88,266.84,263.45,265.48,7697.0,250.7137,253.5261,250.3052,252.2339,7697.0
2020-03-16 10:40:00,266.42,266.85,263.07,263.07,8600.0,253.127,253.5356,249.9442,249.9442,8600.0
2020-03-16 10:45:00,261.99,262.78,257.22,257.22,9626.0,248.918,249.6686,244.386,244.386,9626.0
2020-03-16 10:50:00,258.31,258.31,248.91,250.91,31248.0,245.4217,245.4217,236.4907,238.3909,31248.0
2020-03-16 10:55:00,252.1,258.46,252.1,255.68,15979.0,239.5215,245.5642,239.5215,242.9229,15979.0
2020-03-16 11:00:00,256.24,257.68,254.0,255.08,10529.0,243.4549,244.8231,241.3267,242.3528,10529.0
2020-03-16 11:05:00,254.69,259.0,254.61,259.0,32388.0,241.9823,246.0772,241.9063,246.0772,32388.0
2020-03-16 11:10:00,259.74,263.19,258.08,263.19,25049.0,246.7803,250.0582,245.2031,250.0582,25049.0
2020-03-16 11:15:00,263.23,264.05,257.24,259.22,27618.0,250.0962,250.8753,244.405,246.2863,27618.0
2020-03-16 11:20:00,259.22,259.41,256.62,257.9,23659.0,246.2863,246.4668,243.816,245.0321,23659.0
2020-03-16 11:25:00,258.07,258.43,255.52,256.65,11434.0,245.1936,245.5357,242.7709,243.8445,11434.0
2020-03-16 11:30:00,256.56,260.36,256.19,256.53,23381.0,243.759,247.3694,243.4074,243.7305,23381.0
2020-03-16 11:35:00,256.14,260.68,256.14,260.25,42925.0,243.3599,247.6734,243.3599,247.2649,42925.0
2020-03-16 11:40:00,260.25,261.78,258.06,260.43,13644.0,247.2649,248.7185,245.1841,247.4359,13644.0
2020-03-16 11:45:00,260.69,263.07,259.04,259.04,27526.0,247.6829,249.9442,246.1152,246.1152,27526.0
2020-03-16 11:50:00,260.23,260.93,257.25,258.96,15020.0,247.2459,247.9109,244.4146,246.0392,15020.0
2020-03-16 11:55:00,259.81,260.64,258.41,259.01,7046.0,246.8468,247.6354,245.5167,246.0867,7046.0
2020-03-16 12:00:00,257.95,258.15,256.37,256.71,6462.0,245.0796,245.2696,243.5785,243.9015,6462.0
2020-03-16 12:05:00,256.71,257.82,255.36,255.36,9591.0,243.9015,244.9561,242.6189,242.6189,9591.0
2020-03-16 12:10:00,255.36,255.79,251.01,251.97,6265.0,242.6189,243.0274,238.4859,239.398,6265.0
2020-03-16 12:15:00,251.53,251.53,249.36,249.96,6834.0,238.9799,238.9799,236.9182,237.4883,6834.0
2020-03-16 12:20:00,249.96,252.44,249.68,252.13,9718.0,237.4883,239.8445,237.2223,239.55,9718.0
2020-03-16 12:25:00,252.48,254.9,252.19,254.5,14795.0,239.8825,242.1818,239.607,241.8018,14795.0
2020-03-16 12:30:00,256.11,257.81,254.46,257.65,11925.0,243.3314,244.9466,241.7638,244.7946,11925.0
2020-03-16 12:35:00,257.61,260.0,257.61,259.86,6245.0,244.7566,247.0273,244.7566,246.8943,6245.0
2020-03-16 12:40:00,258.55,262.72,258.55,262.03,3854.0,245.6497,249.6116,245.6497,248.9561,3854.0
2020-03-16 12:45:00,262.03,262.34,260.46,260.97,4732.0,248.9561,249.2506,247.4644,247.9489,4732.0
2020-03-16 12:50:00,260.47,260.62,256.85,257.6,7904.0,247.4739,247.6164,244.0345,244.7471,7904.0
2020-03-16 12:55:00,257.61,259.14,257.25,258.49,7292.0,244.7566,246.2102,244.4146,245.5927,7292.0
2020-03-16 13:00:00,258.49,258.49,256.25,257.83,11327.0,245.5927,245.5927,243.4644,244.9656,11327.0
2020-03-16 13:05:00,257.85,257.85,255.98,255.98,4307.0,244.9846,244.9846,243.2079,243.2079,4307.0
2020-03-16 13:10:00,255.92,260.02,255.87,259.41,9994.0,243.1509,247.0463,243.1034,246.4668,9994.0
2020-03-16 13:15:00,259.16,259.96,258.72,259.37,11841.0,246.2293,246.9893,245.8112,246.4288,11841.0
2020-03-16 13:20:00,258.56,262.14,257.79,262.13,9951.0,245.6592,249.0606,244.9276,249.0511,9951.0
2020-03-16 13:25:00,262.04,262.04,255.97,255.97,7680.0,248.9656,248.9656,243.1984,243.1984,7680.0
2020-03-16 13:30:00,256.87,256.87,252.17,252.75,4973.0,244.0535,244.0535,239.588,240.1391,4973.0
2020-03-16 13:35:00,252.75,253.17,251.27,252.1,5977.0,240.1391,240.5381,238.7329,239.5215,5977.0
2020-03-16 13:40:00,252.17,253.25,251.93,253.02,4398.0,239.588,240.6141,239.36,240.3956,4398.0
2020-03-16 13:45:00,253.08,253.99,253.05,253.41,3768.0,240.4526,241.3172,240.4241,240.7661,3768.0
2020-03-16 13:50:00,253.51,253.71,251.93,252.49,9139.0,240.8612,241.0512,239.36,239.892,9139.0
2020-03-16 13:55:00,252.2,254.15,252.2,252.33,3470.0,239.6165,241.4692,239.6165,239.74,3470.0
2020-03-16 14:00:00,252.39,252.47,250.4,252.47,11043.0,239.797,239.873,237.9063,239.873,11043.0
2020-03-16 14:05:00,253.3,254.28,252.94,253.52,7853.0,240.6616,241.5927,240.3196,240.8707,7853.0
2020-03-16 14:10:00,254.16,254.79,253.77,254.69,4777.0,241.4787,242.0773,241.1082,241.9823,4777.0
2020-03-16 14:15:00,255.11,255.42,253.25,253.25,4150.0,242.3813,242.6759,240.6141,240.6141,4150.0
2020-03-16 14:20:00,253.54,253.59,252.27,252.47,6812.0,240.8897,240.9372,239.683,239.873,6812.0
2020-03-16 14:25:00,251.84,252.9,251.66,252.58,11084.0,239.2745,240.2816,239.1035,239.9776,11084.0
2020-03-16 14:30:00,252.7,255.78,252.66,255.06,8453.0,240.0916,243.0179,240.0536,242.3338,8453.0
2020-03-16 14:35:00,256.11,258.08,253.11,253.11,10592.0,243.3314,245.2031,240.4811,240.4811,10592.0
2020-03-16 14:40:00,253.12,253.12,251.4,252.88,6207.0,240.4906,240.4906,238.8564,240.2626,6207.0
2020-03-16 14:45:00,252.91,252.98,250.75,251.19,14252.0,240.2911,240.3576,238.2389,238.6569,14252.0
2020-03-16 14:50:00,251.36,252.64,250.93,252.01,7800.0,238.8184,240.0346,238.4099,239.436,7800.0
2020-03-16 14:55:00,252.02,254.66,251.31,254.09,9134.0,239.4455,241.9538,238.7709,241.4122,9134.0
2020-03-16 15:00:00,254.34,255.91,252.81,253.31,10495.0,241.6497,243.1414,240.1961,240.6711,10495.0
2020-03-16 15:05:00,252.95,254.34,251.66,251.85,15817.0,240.3291,241.6497,239.1035,239.284,15817.0
2020-03-16 15:10:00,251.31,252.83,250.32,250.32,10296.0,238.7709,240.2151,237.8303,237.8303,10296.0
2020-03-16 15:15:00,251.01,252.23,250.3,250.31,9043.0,238.4859,239.645,237.8113,237.8208,9043.0
2020-03-16 15:20:00,250.86,251.26,248.22,250.07,21306.0,238.3434,238.7234,235.8351,237.5928,21306.0
2020-03-16 15:25:00,250.03,250.71,248.34,248.65,18467.0,237.5548,238.2009,235.9491,236.2436,18467.0
2020-03-16 15:30:00,248.65,249.4,246.94,248.77,31981.0,236.2436,236.9562,234.619,236.3577,31981.0
2020-03-16 15:35:00,249.0,249.98,248.06,249.74,30363.0,236.5762,237.5073,235.6831,237.2793,30363.0
2020-03-16 15:40:00,249.87,252.83,248.33,252.83,24630.0,237.4028,240.2151,235.9396,240.2151,24630.0
2020-03-16 15:45:00,251.39,251.88,249.8,250.39,15455.0,238.8469,239.3125,237.3363,237.8968,15455.0
2020-03-16 15:50:00,250.01,250.49,246.39,246.88,38601.0,237.5358,237.9918,234.0964,234.562,38601.0
2020-03-16 15:55:00,246.88,246.88,245.51,246.39,68689.0,234.562,234.562,233.2603,234.0964,68689.0
2020-03-17 09:30:00,252.4,254.91,250.2,251.71,15529.0,239.8065,242.1913,237.7163,239.151,15529.0
2020-03-17 09:35:00,251.75,253.93,250.39,252.71,7147.0,239.189,241.2602,237.8968,240.1011,7147.0
2020-03-17 09:40:00,252.71,253.24,251.75,253.22,4008.0,240.1011,240.6046,239.189,240.5856,4008.0
2020-03-17 09:45:00,253.18,255.35,252.1,253.38,24677.0,240.5476,242.6094,239.5215,240.7376,24677.0
2020-03-17 09:50:00,251.41,253.08,250.67,250.79,18736.0,238.8659,240.4526,238.1629,238.2769,18736.0
2020-03-17 09:55:00,250.79,251.06,249.7,250.58,11025.0,238.2769,238.5334,237.2413,238.0773,11025.0
2020-03-17 10:00:00,250.6,253.56,250.14,253.56,11525.0,238.0964,240.9087,237.6593,240.9087,11525.0
2020-03-17 10:05:00,254.15,258.88,254.15,257.07,16560.0,241.4692,245.9632,241.4692,244.2435,16560.0
2020-03-17 10:10:00,256.47,258.35,256.46,257.8,6445.0,243.6735,245.4597,243.664,244.9371,6445.0
2020-03-17 10:15:00,257.45,259.42,256.77,257.12,7546.0,244.6046,246.4763,243.9585,244.291,7546.0
2020-03-17 10:20:00,258.08,259.9,257.82,258.88,7801.0,245.2031,246.9323,244.9561,245.9632,7801.0
2020-03-17 10:25:00,258.47,262.13,258.47,262.13,10915.0,245.5737,249.0511,245.5737,249.0511,10915.0
2020-03-17 10:30:00,262.25,262.26,257.78,258.12,8999.0,249.1651,249.1746,244.9181,245.2411,8999.0
2020-03-17 10:35:00,256.81,261.49,256.81,260.56,12222.0,243.9965,248.443,243.9965,247.5594,12222.0
2020-03-17 10:40:00,260.27,262.39,260.09,261.87,9517.0,247.2839,249.2981,247.1128,248.804,9517.0
2020-03-17 10:45:00,261.56,263.12,260.46,261.55,11196.0,248.5095,249.9917,247.4644,248.5,11196.0
2020-03-17 10:50:00,261.54,261.54,256.7,258.2,12093.0,248.4905,248.4905,243.892,245.3172,12093.0
2020-03-17 10:55:00,258.16,259.38,257.34,258.92,15883.0,245.2791,246.4383,244.5001,246.0012,15883.0
2020-03-17 11:00:00,258.57,259.91,257.25,259.91,16707.0,245.6687,246.9418,244.4146,246.9418,16707.0
2020-03-17 11:05:00,260.74,262.4,260.16,262.4,9540.0,247.7304,249.3076,247.1794,249.3076,9540.0
2020-03-17 11:10:00,262.89,263.47,261.34,261.6,14873.0,249.7731,250.3242,248.3005,248.5475,14873.0
2020-03-17 11:15:00,261.49,263.0,258.53,262.98,17808.0,248.443,249.8777,245.6307,249.8587,17808.0
2020-03-17 11:20:00,263.0,265.0,262.55,263.06,6570.0,249.8777,251.7779,249.4501,249.9347,6570.0
2020-03-17 11:25:00,262.47,265.67,262.47,264.96,5898.0,249.3741,252.4144,249.3741,251.7399,5898.0
2020-03-17 11:30:00,264.88,266.83,264.88,265.9,3306.0,251.6639,253.5166,251.6639,252.633,3306.0
2020-03-17 11:35:00,265.47,265.47,263.86,263.86,5356.0,252.2244,252.2244,250.6947,250.6947,5356.0
2020-03-17 11:40:00,264.58,265.98,263.65,265.98,13038.0,251.3788,252.709,250.4952,252.709,13038.0
2020-03-17 11:45:00,266.45,268.55,266.22,268.55,2682.0,253.1555,255.1507,252.937,255.1507,2682.0
2020-03-17 11:50:00,268.54,269.77,266.0,266.23,13904.0,255.1412,256.3099,252.728,252.9465,13904.0
2020-03-17 11:55:00,267.06,267.76,265.54,267.27,5491.0,253.7351,254.4002,252.2909,253.9346,5491.0
2020-03-17 12:00:00,267.29,267.74,265.33,267.04,5771.0,253.9536,254.3812,252.0914,253.7161,5771.0
2020-03-17 12:05:00,267.13,270.81,267.04,270.58,13269.0,253.8016,257.298,253.7161,257.0795,13269.0
2020-03-17 12:10:00,270.58,272.76,270.58,270.67,5619.0,257.0795,259.1507,257.0795,257.165,5619.0
2020-03-17 12:15:00,271.11,271.26,265.76,265.9,17797.0,257.583,257.7255,252.4999,252.633,17797.0
2020-03-17 12:20:00,265.9,267.84,264.66,265.32,25964.0,252.633,254.4762,251.4548,252.0819,25964.0
2020-03-17 12:25:00,265.57,267.18,265.07,266.5,3700.0,252.3194,253.8491,251.8444,253.203,3700.0
2020-03-17 12:30:00,266.57,267.12,265.1,265.14,4085.0,253.2695,253.7921,251.8729,251.9109,4085.0
2020-03-17 12:35:00,265.71,267.38,261.27,261.27,4301.0,252.4524,254.0391,248.234,248.234,4301.0
2020-03-17 12:40:00,261.79,261.94,259.25,260.91,5934.0,248.728,248.8705,246.3148,247.8919,5934.0
2020-03-17 12:45:00,260.24,261.49,260.23,261.48,6127.0,247.2554,248.443,247.2459,248.4335,6127.0
2020-03-17 12:50:00,261.48,262.34,260.14,262.21,7278.0,248.4335,249.2506,247.1604,249.1271,7278.0
2020-03-17 12:55:00,262.27,263.77,261.32,263.72,4211.0,249.1841,250.6092,248.2815,250.5617,4211.0
2020-03-17 13:00:00,264.76,265.39,263.57,264.47,5181.0,251.5498,252.1484,250.4192,251.2743,5181.0
2020-03-17 13:05:00,263.92,263.92,261.13,261.73,6942.0,250.7518,250.7518,248.101,248.671,6942.0
2020-03-17 13:10:00,260.47,262.09,259.36,260.08,7281.0,247.4739,249.0131,246.4193,247.1033,7281.0
2020-03-17 13:15:00,259.39,261.53,258.25,261.53,11430.0,246.4478,248.481,245.3647,248.481,11430.0
2020-03-17 13:20:00,261.94,262.36,259.95,260.37,18971.0,248.8705,249.2696,246.9798,247.3789,18971.0
2020-03-17 13:25:00,261.41,261.41,258.41,259.34,2260.0,248.367,248.367,245.5167,246.4003,2260.0
2020-03-17 13:30:00,259.98,262.44,259.83,261.55,8921.0,247.0083,249.3456,246.8658,248.5,8921.0
2020-03-17 13:35:00,262.16,262.6,261.51,261.76,5151.0,249.0796,249.4976,248.462,248.6995,5151.0
2020-03-17 13:40:00,262.68,263.44,262.6,263.17,5620.0,249.5736,250.2957,249.4976,250.0392,5620.0
2020-03-17 13:45:00,263.12,263.79,262.72,263.38,9975.0,249.9917,250.6282,249.6116,250.2387,9975.0
2020-03-17 13:50:00,262.93,263.46,260.55,261.07,6229.0,249.8111,250.3147,247.5499,248.044,6229.0
2020-03-17 13:55:00,260.68,263.03,260.68,262.31,6778.0,247.6734,249.9062,247.6734,249.2221,6778.0
2020-03-17 14:00:00,261.98,261.98,257.93,258.99,5860.0,248.9085,248.9085,245.0606,246.0677,5860.0
2020-03-17 14:05:00,259.0,263.93,258.99,263.58,4505.0,246.0772,250.7613,246.0677,250.4287,4505.0
2020-03-17 14:10:00,263.58,266.08,262.31,263.33,8361.0,250.4287,252.804,249.2221,250.1912,8361.0
2020-03-17 14:15:00,262.84,266.03,262.36,263.58,5936.0,249.7256,252.7565,249.2696,250.4287,5936.0
2020-03-17 14:20:00,264.49,264.65,259.88,260.94,4656.0,251.2933,251.4453,246.9133,247.9204,4656.0
2020-03-17 14:25:00,260.65,264.44,260.42,262.52,5527.0,247.6449,251.2458,247.4264,249.4216,5527.0
2020-03-17 14:30:00,263.78,264.94,263.14,263.42,4229.0,250.6187,251.7209,250.0107,250.2767,4229.0
2020-03-17 14:35:00,263.78,265.15,263.16,264.23,4821.0,250.6187,251.9204,250.0297,251.0463,4821.0
2020-03-17 14:40:00,264.23,264.59,263.25,263.5,6041.0,251.0463,251.3883,250.1152,250.3527,6041.0
2020-03-17 14:45:00,262.89,262.89,259.38,259.72,6464.0,249.7731,249.7731,246.4383,246.7613,6464.0
2020-03-17 14:50:00,259.72,260.27,258.08,259.38,9179.0,246.7613,247.2839,245.2031,246.4383,9179.0
2020-03-17 14:55:00,259.1,260.68,258.67,259.93,2779.0,246.1722,247.6734,245.7637,246.9608,2779.0
2020-03-17 15:00:00,259.81,259.81,255.31,256.75,12375.0,246.8468,246.8468,242.5713,243.9395,12375.0
2020-03-17 15:05:00,257.77,258.72,255.99,258.42,8640.0,244.9086,245.8112,243.2174,245.5262,8640.0
2020-03-17 15:10:00,258.42,260.1,257.17,258.02,8647.0,245.5262,247.1224,244.3385,245.1461,8647.0
2020-03-17 15:15:00,257.99,259.2,257.95,258.56,6339.0,245.1176,246.2673,245.0796,245.6592,6339.0
2020-03-17 15:20:00,258.43,258.76,257.13,258.12,8828.0,245.5357,245.8492,244.3005,245.2411,8828.0
2020-03-17 15:25:00,258.35,258.57,256.18,256.39,14112.0,245.4597,245.6687,243.3979,243.5975,14112.0
2020-03-17 15:30:00,256.39,259.27,256.34,258.38,17686.0,243.5975,246.3338,243.55,245.4882,17686.0
2020-03-17 15:35:00,258.38,259.81,258.24,259.14,14815.0,245.4882,246.8468,245.3552,246.2102,14815.0
2020-03-17 15:40:00,259.34,259.92,258.23,259.22,18872.0,246.4003,246.9513,245.3457,246.2863,18872.0
2020-03-17 15:45:00,259.03,259.99,255.47,256.77,12958.0,246.1057,247.0178,242.7234,243.9585,12958.0
2020-03-17 15:50:00,257.32,259.81,256.3,259.25,20643.0,244.4811,246.8468,243.512,246.3148,20643.0
2020-03-17 15:55:00,258.76,259.62,253.87,257.59,73654.0,245.8492,246.6663,241.2032,244.7376,73654.0
2020-03-18 09:30:00,241.39,246.27,241.22,245.1,11585.0,229.3459,233.9824,229.1844,232.8708,11585.0
2020-03-18 09:35:00,245.39,246.14,243.26,244.63,9650.0,233.1463,233.8589,231.1226,232.4242,9650.0
2020-03-18 09:40:00,244.73,247.72,244.04,245.25,9665.0,232.5192,235.36,231.8637,233.0133,9665.0
2020-03-18 09:45:00,245.34,245.42,243.32,243.94,5189.0,233.0988,233.1748,231.1796,231.7687,5189.0
2020-03-18 09:50:00,243.0,247.17,242.38,247.17,6230.0,230.8756,234.8375,230.2865,234.8375,6230.0
2020-03-18 09:55:00,247.95,248.61,244.25,244.45,14148.0,235.5786,236.2056,232.0632,232.2532,14148.0
2020-03-18 10:00:00,244.16,244.61,240.46,242.23,7346.0,231.9777,232.4052,228.4623,230.144,7346.0
2020-03-18 10:05:00,242.24,243.53,241.25,241.3,18008.0,230.1535,231.3791,229.2129,229.2604,18008.0
2020-03-18 10:10:00,241.26,244.79,241.16,244.57,3604.0,229.2224,232.5762,229.1274,232.3672,3604.0
2020-03-18 10:15:00,245.12,246.75,241.92,241.92,6594.0,232.8898,234.4384,229.8494,229.8494,6594.0
2020-03-18 10:20:00,242.54,243.61,241.29,242.05,10147.0,230.4385,231.4551,229.2509,229.973,10147.0
2020-03-18 10:25:00,241.21,245.04,241.21,244.61,5421.0,229.1749,232.8138,229.1749,232.4052,5421.0
2020-03-18 10:30:00,245.15,248.07,245.15,247.25,7818.0,232.9183,235.6926,232.9183,234.9135,7818.0
2020-03-18 10:35:00,246.76,247.39,245.6,246.47,6916.0,234.4479,235.0465,233.3458,234.1724,6916.0
2020-03-18 10:40:00,246.49,247.43,244.91,244.98,5807.0,234.1914,235.0845,232.6903,232.7568,5807.0
2020-03-18 10:45:00,246.01,246.65,243.37,246.31,6045.0,233.7354,234.3434,231.2271,234.0204,6045.0
2020-03-18 10:50:00,246.31,247.76,243.74,243.88,4369.0,234.0204,235.3981,231.5786,231.7116,4369.0
2020-03-18 10:55:00,243.74,243.89,242.34,243.08,5005.0,231.5786,231.7211,230.2485,230.9516,5005.0
2020-03-18 11:00:00,243.78,244.52,241.0,241.63,12007.0,231.6166,232.3197,228.9753,229.5739,12007.0
2020-03-18 11:05:00,241.63,241.69,239.67,239.67,9163.0,229.5739,229.6309,227.7117,227.7117,9163.0
2020-03-18 11:10:00,239.56,239.56,236.26,237.38,4820.0,227.6072,227.6072,224.4718,225.536,4820.0
2020-03-18 11:15:00,236.79,239.22,236.79,239.2,4826.0,224.9754,227.2842,224.9754,227.2652,4826.0
2020-03-18 11:20:00,239.61,242.38,239.61,241.62,16589.0,227.6547,230.2865,227.6547,229.5644,16589.0
2020-03-18 11:25:00,242.17,242.77,240.34,240.82,13505.0,230.087,230.657,228.3483,228.8043,13505.0
2020-03-18 11:30:00,241.21,242.18,240.71,242.18,3468.0,229.1749,230.0965,228.6998,230.0965,3468.0
2020-03-18 11:35:00,244.17,244.64,243.0,243.0,7935.0,231.9872,232.4337,230.8756,230.8756,7935.0
2020-03-18 11:40:00,243.0,243.68,242.26,242.7,4211.0,230.8756,231.5216,230.1725,230.5905,4211.0
2020-03-18 11:45:00,242.59,245.32,242.59,244.9,13568.0,230.486,233.0798,230.486,232.6808,13568.0
2020-03-18 11:50:00,244.61,246.1,243.61,245.02,14882.0,232.4052,233.8209,231.4551,232.7948,14882.0
2020-03-18 11:55:00,245.23,247.96,244.67,247.18,13339.0,232.9943,235.5881,232.4622,234.847,13339.0
2020-03-18 12:00:00,247.87,247.87,245.26,246.0,5131.0,235.5026,235.5026,233.0228,233.7259,5131.0
2020-03-18 12:05:00,246.0,247.26,245.61,245.76,3362.0,233.7259,234.923,233.3553,233.4978,3362.0
2020-03-18 12:10:00,246.33,246.44,244.58,244.9,3296.0,234.0394,234.1439,232.3767,232.6808,3296.0
2020-03-18 12:15:00,243.9,244.41,240.0,240.0,4284.0,231.7306,232.2152,228.0252,228.0252,4284.0
2020-03-18 12:20:00,239.38,243.22,239.38,242.1,5503.0,227.4362,231.0846,227.4362,230.0205,5503.0
2020-03-18 12:25:00,242.73,243.42,241.78,243.23,2700.0,230.619,231.2746,229.7164,231.0941,2700.0
2020-03-18 12:30:00,243.46,243.88,240.95,241.1,5028.0,231.3126,231.7116,228.9278,229.0704,5028.0
2020-03-18 12:35:00,241.22,241.22,238.44,238.44,1600.0,229.1844,229.1844,226.5431,226.5431,1600.0
2020-03-18 12:40:00,238.85,240.41,238.83,239.75,3100.0,226.9326,228.4148,226.9136,227.7877,3100.0
2020-03-18 12:45:00,239.2,239.2,237.91,237.91,878.0,227.2652,227.2652,226.0395,226.0395,878.0
2020-03-18 12:50:00,238.61,240.07,238.43,239.41,2818.0,226.7046,228.0917,226.5336,227.4647,2818.0
2020-03-18 12:55:00,239.95,239.96,239.22,239.96,582.0,227.9777,227.9872,227.2842,227.9872,582.0
2020-03-18 13:00:00,239.96,239.96,239.96,239.96,0.0,227.9872,227.9872,227.9872,227.9872,0.0
2020-03-18 13:05:00,239.96,239.96,239.96,239.96,0.0,227.9872,227.9872,227.9872,227.9872,0.0
2020-03-18 13:10:00,238.56,240.76,237.58,239.11,9905.0,226.6571,228.7473,225.726,227.1796,9905.0
2020-03-18 13:15:00,239.44,239.44,236.14,236.16,4298.0,227.4932,227.4932,224.3578,224.3768,4298.0
2020-03-18 13:20:00,235.36,237.28,235.36,235.56,4135.0,223.6167,225.441,223.6167,223.8068,4135.0
2020-03-18 13:25:00,236.57,237.14,232.04,233.33,7495.0,224.7664,225.3079,220.4624,221.688,7495.0
2020-03-18 13:30:00,232.12,232.32,230.01,230.8,6832.0,220.5384,220.7284,218.5337,219.2843,6832.0
2020-03-18 13:35:00,231.96,236.29,231.96,235.3,8745.0,220.3864,224.5003,220.3864,223.5597,8745.0
2020-03-18 13:40:00,235.3,236.84,234.91,236.13,5192.0,223.5597,225.0229,223.1892,224.3483,5192.0
2020-03-18 13:45:00,236.13,236.13,234.48,235.51,2725.0,224.3483,224.3483,222.7807,223.7593,2725.0
2020-03-18 13:50:00,235.72,235.95,234.2,235.85,5400.0,223.9588,224.1773,222.5146,224.0823,5400.0
2020-03-18 13:55:00,235.86,236.37,233.99,234.41,5359.0,224.0918,224.5764,222.3151,222.7141,5359.0
2020-03-18 14:00:00,234.9,236.5,233.3,233.31,10949.0,223.1797,224.6999,221.6595,221.669,10949.0
2020-03-18 14:05:00,233.72,236.56,233.45,234.24,7177.0,222.0586,224.7569,221.802,222.5526,7177.0
2020-03-18 14:10:00,234.24,234.25,233.03,234.23,7083.0,222.5526,222.5621,221.403,222.5431,7083.0
2020-03-18 14:15:00,234.4,235.1,230.08,230.08,5113.0,222.7046,223.3697,218.6002,218.6002,5113.0
2020-03-18 14:20:00,230.55,233.24,230.52,232.24,11903.0,219.0467,221.6025,219.0182,220.6524,11903.0
2020-03-18 14:25:00,231.83,231.83,230.88,231.38,5529.0,220.2629,220.2629,219.3603,219.8353,5529.0
2020-03-18 14:30:00,231.35,234.25,231.35,233.7,11591.0,219.8068,222.5621,219.8068,222.0396,11591.0
2020-03-18 14:35:00,234.34,236.28,234.34,235.97,8048.0,222.6476,224.4908,222.6476,224.1963,8048.0
2020-03-18 14:40:00,236.33,237.13,233.85,235.29,5810.0,224.5384,225.2984,222.1821,223.5502,5810.0
2020-03-18 14:45:00,235.77,236.25,231.92,231.92,7898.0,224.0063,224.4623,220.3484,220.3484,7898.0
2020-03-18 14:50:00,232.19,234.22,230.72,232.16,17456.0,220.6049,222.5336,219.2083,220.5764,17456.0
2020-03-18 14:55:00,232.16,233.16,228.13,233.16,33930.0,220.5764,221.5265,216.7475,221.5265,33930.0
2020-03-18 15:00:00,234.11,234.11,228.22,229.74,23576.0,222.4291,222.4291,216.833,218.2772,23576.0
2020-03-18 15:05:00,229.54,232.3,229.54,229.73,13792.0,218.0871,220.7094,218.0871,218.2677,13792.0
2020-03-18 15:10:00,229.7,230.85,228.45,229.05,21708.0,218.2392,219.3318,217.0515,217.6216,21708.0
2020-03-18 15:15:00,229.49,230.55,228.0,230.44,33337.0,218.0396,219.0467,216.624,218.9422,33337.0
2020-03-18 15:20:00,229.85,230.24,228.13,228.62,24260.0,218.3817,218.7522,216.7475,217.213,24260.0
2020-03-18 15:25:00,228.96,230.42,228.17,228.28,42702.0,217.5361,218.9232,216.7855,216.89,42702.0
2020-03-18 15:30:00,228.51,230.33,228.37,230.01,44572.0,217.1085,218.8377,216.9755,218.5337,44572.0
2020-03-18 15:35:00,230.11,230.5,229.22,230.12,43613.0,218.6287,218.9992,217.7831,218.6382,43613.0
2020-03-18 15:40:00,230.38,231.54,229.87,230.51,20114.0,218.8852,219.9873,218.4007,219.0087,20114.0
2020-03-18 15:45:00,229.99,230.22,227.53,228.37,33453.0,218.5147,218.7332,216.1774,216.9755,33453.0
2020-03-18 15:50:00,228.38,228.78,221.12,228.45,42377.0,216.985,217.3651,210.0873,217.0515,42377.0
2020-03-18 15:55:00,228.37,228.38,218.65,224.64,81893.0,216.9755,216.985,207.7405,213.4316,81893.0
2020-03-19 09:30:00,225.53,229.07,223.14,228.14,25406.0,214.2772,217.6406,212.0065,216.757,25406.0
2020-03-19 09:35:00,228.71,230.97,221.77,230.29,6425.0,217.2985,219.4458,210.7048,218.7997,6425.0
2020-03-19 09:40:00,229.71,229.71,221.44,221.73,16003.0,218.2487,218.2487,210.3913,210.6668,16003.0
2020-03-19 09:45:00,220.05,223.2,220.05,222.93,14165.0,209.0706,212.0635,209.0706,211.8069,14165.0
2020-03-19 09:50:00,222.93,229.77,222.27,226.9,8633.0,211.8069,218.3057,211.1799,215.5789,8633.0
2020-03-19 09:55:00,229.19,232.38,227.83,231.65,7160.0,217.7546,220.7854,216.4625,220.0919,7160.0
2020-03-19 10:00:00,231.73,232.37,229.78,230.44,5977.0,220.1679,220.7759,218.3152,218.9422,5977.0
2020-03-19 10:05:00,231.31,237.48,231.3,236.69,7007.0,219.7688,225.631,219.7593,224.8804,7007.0
2020-03-19 10:10:00,236.69,240.59,236.06,240.13,6176.0,224.8804,228.5858,224.2818,228.1488,6176.0
2020-03-19 10:15:00,240.13,240.57,237.4,237.4,5902.0,228.1488,228.5668,225.555,225.555,5902.0
2020-03-19 10:20:00,235.22,237.37,234.27,234.35,5550.0,223.4837,225.5265,222.5811,222.6571,5550.0
2020-03-19 10:25:00,234.35,235.85,232.54,232.68,15382.0,222.6571,224.0823,220.9375,221.0705,15382.0
2020-03-19 10:30:00,232.69,237.67,232.69,235.15,7445.0,221.08,225.8115,221.08,223.4172,7445.0
2020-03-19 10:35:00,235.18,236.22,230.21,230.21,2323.0,223.4457,224.4338,218.7237,218.7237,2323.0
2020-03-19 10:40:00,230.24,232.65,225.0,225.13,9187.0,218.7522,221.042,213.7737,213.8972,9187.0
2020-03-19 10:45:00,229.31,229.32,224.94,226.11,4751.0,217.8686,217.8781,213.7167,214.8283,4751.0
2020-03-19 10:50:00,226.11,226.63,224.94,225.36,7785.0,214.8283,215.3223,213.7167,214.1157,7785.0
2020-03-19 10:55:00,225.38,229.01,225.35,229.01,14907.0,214.1347,217.5836,214.1062,217.5836,14907.0
2020-03-19 11:00:00,229.36,231.02,227.21,228.44,3301.0,217.9161,219.4933,215.8734,217.042,3301.0
2020-03-19 11:05:00,228.3,228.79,227.41,228.73,5906.0,216.909,217.3746,216.0634,217.3176,5906.0
2020-03-19 11:10:00,228.45,229.82,226.01,229.31,11766.0,217.0515,218.3532,214.7333,217.8686,11766.0
2020-03-19 11:15:00,230.46,232.69,228.0,232.69,7274.0,218.9612,221.08,216.624,221.08,7274.0
2020-03-19 11:20:00,230.62,232.8,230.62,232.75,3207.0,219.1133,221.1845,219.1133,221.137,3207.0
2020-03-19 11:25:00,233.51,238.43,233.37,237.09,6571.0,221.8591,226.5336,221.726,225.2604,6571.0
2020-03-19 11:30:00,237.15,237.15,232.61,233.82,21537.0,225.3174,225.3174,221.004,222.1536,21537.0
2020-03-19 11:35:00,233.82,236.2,233.82,235.06,11114.0,222.1536,224.4148,222.1536,223.3317,11114.0
2020-03-19 11:40:00,235.01,236.24,234.12,234.94,17948.0,223.2842,224.4528,222.4386,223.2177,17948.0
2020-03-19 11:45:00,235.5,237.99,235.49,236.15,5960.0,223.7498,226.1155,223.7403,224.3673,5960.0
2020-03-19 11:50:00,236.71,238.63,235.01,237.63,7708.0,224.8994,226.7236,223.2842,225.7735,7708.0
2020-03-19 11:55:00,238.71,239.78,238.62,239.17,6402.0,226.7996,227.8162,226.7141,227.2366,6402.0
2020-03-19 12:00:00,239.17,242.6,238.81,240.92,10335.0,227.2366,230.4955,226.8946,228.8993,10335.0
2020-03-19 12:05:00,241.05,241.09,238.63,238.63,7012.0,229.0228,229.0609,226.7236,226.7236,7012.0
2020-03-19 12:10:00,237.15,240.15,236.72,240.01,12257.0,225.3174,228.1678,224.9089,228.0347,12257.0
2020-03-19 12:15:00,240.01,241.5,239.8,240.74,3497.0,228.0347,229.4504,227.8352,228.7283,3497.0
2020-03-19 12:20:00,241.43,241.7,236.77,237.06,8749.0,229.3839,229.6404,224.9564,225.2319,8749.0
2020-03-19 12:25:00,235.0,239.34,235.0,238.78,3087.0,223.2747,227.3982,223.2747,226.8661,3087.0
2020-03-19 12:30:00,238.26,239.76,236.5,237.04,8733.0,226.3721,227.7972,224.6999,225.2129,8733.0
2020-03-19 12:35:00,237.32,238.24,236.59,237.56,2710.0,225.479,226.3531,224.7854,225.707,2710.0
2020-03-19 12:40:00,237.73,238.63,237.55,237.66,9091.0,225.8685,226.7236,225.6975,225.802,9091.0
2020-03-19 12:45:00,237.74,238.59,237.26,238.12,5690.0,225.878,226.6856,225.4219,226.239,5690.0
2020-03-19 12:50:00,238.08,240.44,237.94,240.44,4610.0,226.201,228.4433,226.068,228.4433,4610.0
2020-03-19 12:55:00,238.54,239.14,237.92,237.95,4000.0,226.6381,227.2081,226.049,226.0775,4000.0
2020-03-19 13:00:00,238.15,238.71,236.87,238.1,4689.0,226.2675,226.7996,225.0514,226.22,4689.0
2020-03-19 13:05:00,238.1,238.69,238.09,238.54,3859.0,226.22,226.7806,226.2105,226.6381,3859.0
2020-03-19 13:10:00,238.55,240.76,238.54,239.72,7540.0,226.6476,228.7473,226.6381,227.7592,7540.0
2020-03-19 13:15:00,239.02,239.18,237.84,238.32,5698.0,227.0941,227.2462,225.973,226.4291,5698.0
2020-03-19 13:20:00,238.66,241.04,238.66,241.04,4664.0,226.7521,229.0133,226.7521,229.0133,4664.0
2020-03-19 13:25:00,241.79,241.94,239.25,239.8,4452.0,229.7259,229.8684,227.3127,227.8352,4452.0
2020-03-19 13:30:00,239.8,240.69,238.95,240.69,4142.0,227.8352,228.6808,227.0276,228.6808,4142.0
2020-03-19 13:35:00,240.6,242.47,239.6,242.17,8035.0,228.5953,230.372,227.6452,230.087,8035.0
2020-03-19 13:40:00,242.17,243.68,241.98,243.29,8642.0,230.087,231.5216,229.9064,231.1511,8642.0
2020-03-19 13:45:00,242.79,244.71,242.64,244.71,7458.0,230.676,232.5002,230.5335,232.5002,7458.0
2020-03-19 13:50:00,244.99,248.4,244.99,248.4,3092.0,232.7663,236.0061,232.7663,236.0061,3092.0
2020-03-19 13:55:00,248.4,248.6,242.55,243.99,10769.0,236.0061,236.1961,230.448,231.8162,10769.0
2020-03-19 14:00:00,244.39,244.39,241.98,241.99,7005.0,232.1962,232.1962,229.9064,229.9159,7005.0
2020-03-19 14:05:00,242.37,242.37,238.68,240.72,8435.0,230.277,230.277,226.7711,228.7093,8435.0
2020-03-19 14:10:00,240.47,241.91,240.05,241.91,14455.0,228.4718,229.8399,228.0727,229.8399,14455.0
2020-03-19 14:15:00,241.73,242.98,241.18,242.97,6681.0,229.6689,230.8565,229.1464,230.847,6681.0
2020-03-19 14:20:00,242.69,242.92,241.44,242.92,9658.0,230.581,230.7995,229.3934,230.7995,9658.0
2020-03-19 14:25:00,243.18,243.81,241.09,242.05,7521.0,231.0466,231.6451,229.0609,229.973,7521.0
2020-03-19 14:30:00,242.05,242.05,241.0,241.05,9212.0,229.973,229.973,228.9753,229.0228,9212.0
2020-03-19 14:35:00,241.05,241.93,240.88,241.73,13816.0,229.0228,229.8589,228.8613,229.6689,13816.0
2020-03-19 14:40:00,242.2,244.03,242.19,243.01,12135.0,230.1155,231.8542,230.106,230.8851,12135.0
2020-03-19 14:45:00,242.88,242.98,240.32,240.91,12426.0,230.7615,230.8565,228.3293,228.8898,12426.0
2020-03-19 14:50:00,240.91,241.65,238.68,238.72,16427.0,228.8898,229.5929,226.7711,226.8091,16427.0
2020-03-19 14:55:00,238.17,239.54,237.09,239.3,15060.0,226.2865,227.5882,225.2604,227.3602,15060.0
2020-03-19 15:00:00,239.05,240.85,238.45,240.85,14810.0,227.1226,228.8328,226.5526,228.8328,14810.0
2020-03-19 15:05:00,240.95,240.96,239.98,240.0,9691.0,228.9278,228.9373,228.0062,228.0252,9691.0
2020-03-19 15:10:00,240.01,241.0,239.13,239.48,19275.0,228.0347,228.9753,227.1986,227.5312,19275.0
2020-03-19 15:15:00,240.0,242.87,239.8,242.0,14614.0,228.0252,230.752,227.8352,229.9254,14614.0
2020-03-19 15:20:00,242.01,244.9,241.57,244.31,9444.0,229.9349,232.6808,229.5169,232.1202,9444.0
2020-03-19 15:25:00,245.0,246.18,244.47,244.47,5251.0,232.7758,233.8969,232.2722,232.2722,5251.0
2020-03-19 15:30:00,244.44,245.17,242.32,242.85,11509.0,232.2437,232.9373,230.2295,230.733,11509.0
2020-03-19 15:35:00,243.3,243.59,241.67,242.04,9877.0,231.1606,231.4361,229.6119,229.9635,9877.0
2020-03-19 15:40:00,241.96,245.83,241.64,245.49,17034.0,229.8874,233.5643,229.5834,233.2413,17034.0
2020-03-19 15:45:00,244.78,244.84,242.24,242.25,19373.0,232.5667,232.6237,230.1535,230.163,19373.0
2020-03-19 15:50:00,242.24,242.24,234.12,236.23,31489.0,230.1535,230.1535,222.4386,224.4433,31489.0
2020-03-19 15:55:00,237.32,238.59,235.38,237.33,54753.0,225.479,226.6856,223.6358,225.4885,54753.0
2020-03-20 09:30:00,240.31,243.79,240.0,242.0,76715.0,228.3198,231.6261,228.0252,229.9254,76715.0
2020-03-20 09:35:00,244.19,253.03,244.19,250.99,28096.0,232.0062,240.4051,232.0062,238.4669,28096.0
2020-03-20 09:40:00,250.0,250.0,240.0,241.0,9592.0,237.5263,237.5263,228.0252,228.9753,9592.0
2020-03-20 09:45:00,240.78,247.04,240.77,244.76,23406.0,228.7663,234.714,228.7568,232.5477,23406.0
2020-03-20 09:50:00,245.0,249.28,244.31,248.68,8476.0,232.7758,236.8422,232.1202,236.2721,8476.0
2020-03-20 09:55:00,249.22,249.66,247.41,249.11,10580.0,236.7852,237.2033,235.0655,236.6807,10580.0
2020-03-20 10:00:00,249.11,251.96,248.94,251.69,10833.0,236.6807,239.3885,236.5192,239.132,10833.0
2020-03-20 10:05:00,251.82,251.82,247.19,247.19,7007.0,239.2555,239.2555,234.8565,234.8565,7007.0
2020-03-20 10:10:00,247.34,247.5,245.32,245.88,7987.0,234.999,235.151,233.0798,233.6119,7987.0
2020-03-20 10:15:00,246.39,248.22,246.38,248.22,5968.0,234.0964,235.8351,234.0869,235.8351,5968.0
2020-03-20 10:20:00,248.17,250.13,246.91,249.91,12714.0,235.7876,237.6498,234.5905,237.4408,12714.0
2020-03-20 10:25:00,250.3,251.0,249.27,249.58,13332.0,237.8113,238.4764,236.8327,237.1272,13332.0
2020-03-20 10:30:00,249.88,251.52,249.38,249.9,6941.0,237.4123,238.9704,236.9372,237.4313,6941.0
2020-03-20 10:35:00,249.89,251.12,249.2,250.53,4860.0,237.4218,238.5904,236.7662,238.0298,4860.0
2020-03-20 10:40:00,250.08,251.09,248.85,249.34,5479.0,237.6023,238.5619,236.4337,236.8992,5479.0
2020-03-20 10:45:00,249.3,250.0,247.6,249.09,5367.0,236.8612,237.5263,235.246,236.6617,5367.0
2020-03-20 10:50:00,250.06,251.0,249.63,250.99,10166.0,237.5833,238.4764,237.1747,238.4669,10166.0
2020-03-20 10:55:00,250.85,251.61,250.15,250.71,8230.0,238.3339,239.056,237.6688,238.2009,8230.0
2020-03-20 11:00:00,250.75,251.48,249.53,250.62,8826.0,238.2389,238.9324,237.0797,238.1154,8826.0
2020-03-20 11:05:00,250.82,251.06,249.0,250.56,7897.0,238.3054,238.5334,236.5762,238.0583,7897.0
2020-03-20 11:10:00,251.08,251.93,248.31,248.52,9904.0,238.5524,239.36,235.9206,236.1201,9904.0
2020-03-20 11:15:00,248.04,248.55,246.01,247.74,14310.0,235.6641,236.1486,233.7354,235.3791,14310.0
2020-03-20 11:20:00,247.27,247.49,244.23,244.23,5954.0,234.9325,235.1415,232.0442,232.0442,5954.0
2020-03-20 11:25:00,244.07,247.55,243.32,247.44,5731.0,231.8922,235.1985,231.1796,235.094,5731.0
2020-03-20 11:30:00,247.31,248.56,245.5,247.61,6016.0,234.9705,236.1581,233.2508,235.2555,6016.0
2020-03-20 11:35:00,247.66,249.63,246.56,248.99,12649.0,235.303,237.1747,234.2579,236.5667,12649.0
2020-03-20 11:40:00,248.95,251.49,248.95,249.24,14187.0,236.5287,238.9419,236.5287,236.8042,14187.0
2020-03-20 11:45:00,249.01,249.63,248.06,249.24,8464.0,236.5857,237.1747,235.6831,236.8042,8464.0
2020-03-20 11:50:00,249.24,249.91,247.35,248.9,12254.0,236.8042,237.4408,235.0085,236.4812,12254.0
2020-03-20 11:55:00,248.5,249.52,246.91,248.4,8461.0,236.1011,237.0702,234.5905,236.0061,8461.0
2020-03-20 12:00:00,248.4,249.25,247.57,248.23,4211.0,236.0061,236.8137,235.2175,235.8446,4211.0
2020-03-20 12:05:00,248.27,248.62,245.66,245.67,8826.0,235.8826,236.2151,233.4028,233.4123,8826.0
2020-03-20 12:10:00,245.66,247.54,245.66,247.34,23831.0,233.4028,235.189,233.4028,234.999,23831.0
2020-03-20 12:15:00,247.34,247.61,245.11,245.97,5610.0,234.999,235.2555,232.8803,233.6974,5610.0
2020-03-20 12:20:00,245.97,245.97,243.92,243.92,10776.0,233.6974,233.6974,231.7496,231.7496,10776.0
2020-03-20 12:25:00,243.92,245.62,243.09,244.4,17794.0,231.7496,233.3648,230.9611,232.2057,17794.0
2020-03-20 12:30:00,244.4,247.17,244.38,246.41,9185.0,232.2057,234.8375,232.1867,234.1154,9185.0
2020-03-20 12:35:00,246.43,246.43,244.03,244.44,11701.0,234.1344,234.1344,231.8542,232.2437,11701.0
2020-03-20 12:40:00,244.65,247.56,243.41,245.99,10642.0,232.4432,235.208,231.2651,233.7164,10642.0
2020-03-20 12:45:00,246.75,247.12,245.47,245.47,4534.0,234.4384,234.79,233.2223,233.2223,4534.0
2020-03-20 12:50:00,245.47,246.86,244.4,245.74,5864.0,233.2223,234.543,232.2057,233.4788,5864.0
2020-03-20 12:55:00,246.34,247.58,242.44,244.27,11936.0,234.0489,235.227,230.3435,232.0822,11936.0
2020-03-20 13:00:00,244.93,245.94,242.96,244.86,13763.0,232.7093,233.6689,230.8375,232.6427,13763.0
2020-03-20 13:05:00,244.86,246.25,244.7,246.25,3425.0,232.6427,233.9634,232.4907,233.9634,3425.0
2020-03-20 13:10:00,246.36,247.51,243.8,243.81,8217.0,234.0679,235.1605,231.6356,231.6451,8217.0
2020-03-20 13:15:00,245.18,248.28,243.88,248.28,7430.0,232.9468,235.8921,231.7116,235.8921,7430.0
2020-03-20 13:20:00,248.28,248.61,246.85,247.21,4819.0,235.8921,236.2056,234.5335,234.8755,4819.0
2020-03-20 13:25:00,247.21,247.21,244.46,245.0,4315.0,234.8755,234.8755,232.2627,232.7758,4315.0
2020-03-20 13:30:00,245.67,248.92,245.66,248.91,3942.0,233.4123,236.5002,233.4028,236.4907,3942.0
2020-03-20 13:35:00,248.92,248.92,245.64,247.61,5752.0,236.5002,236.5002,233.3838,235.2555,5752.0
2020-03-20 13:40:00,247.81,248.61,246.29,248.01,5890.0,235.4456,236.2056,234.0014,235.6356,5890.0
2020-03-20 13:45:00,247.54,250.1,246.83,246.83,5371.0,235.189,237.6213,234.5145,234.5145,5371.0
2020-03-20 13:50:00,247.16,248.0,245.59,247.4,5757.0,234.828,235.6261,233.3363,235.056,5757.0
2020-03-20 13:55:00,247.53,247.98,246.23,247.65,5451.0,235.1795,235.6071,233.9444,235.2935,5451.0
2020-03-20 14:00:00,246.09,247.55,245.27,246.21,7928.0,233.8114,235.1985,233.0323,233.9254,7928.0
2020-03-20 14:05:00,246.23,248.53,246.15,247.54,9861.0,233.9444,236.1296,233.8684,235.189,9861.0
2020-03-20 14:10:00,247.55,247.8,244.99,246.29,4438.0,235.1985,235.4361,232.7663,234.0014,4438.0
2020-03-20 14:15:00,246.33,246.42,245.13,245.62,10570.0,234.0394,234.1249,232.8993,233.3648,10570.0
2020-03-20 14:20:00,245.75,246.3,245.23,245.46,5546.0,233.4883,234.0109,232.9943,233.2128,5546.0
2020-03-20 14:25:00,245.46,247.13,244.71,247.1,12405.0,233.2128,234.7995,232.5002,234.771,12405.0
2020-03-20 14:30:00,247.99,248.0,245.5,245.84,9714.0,235.6166,235.6261,233.2508,233.5739,9714.0
2020-03-20 14:35:00,246.26,246.86,245.57,246.51,11353.0,233.9729,234.543,233.3173,234.2104,11353.0
2020-03-20 14:40:00,246.53,247.17,245.33,245.86,8145.0,234.2294,234.8375,233.0893,233.5929,8145.0
2020-03-20 14:45:00,246.14,247.41,244.16,245.64,9791.0,233.8589,235.0655,231.9777,233.3838,9791.0
2020-03-20 14:50:00,245.64,247.31,244.35,244.35,3948.0,233.3838,234.9705,232.1582,232.1582,3948.0
2020-03-20 14:55:00,244.54,244.54,241.77,242.74,9629.0,232.3387,232.3387,229.7069,230.6285,9629.0
2020-03-20 15:00:00,243.93,245.12,242.49,242.83,8366.0,231.7591,232.8898,230.391,230.714,8366.0
2020-03-20 15:05:00,242.13,245.07,242.13,243.45,6133.0,230.049,232.8423,230.049,231.3031,6133.0
2020-03-20 15:10:00,243.93,245.92,242.83,245.92,12277.0,231.7591,233.6499,230.714,233.6499,12277.0
2020-03-20 15:15:00,245.7,245.88,243.67,243.84,22426.0,233.4408,233.6119,231.5121,231.6736,22426.0
2020-03-20 15:20:00,244.39,246.66,244.39,245.75,12961.0,232.1962,234.3529,232.1962,233.4883,12961.0
2020-03-20 15:25:00,245.13,250.48,245.12,248.04,17369.0,232.8993,237.9823,232.8898,235.6641,17369.0
2020-03-20 15:30:00,248.79,250.31,248.05,249.77,10599.0,236.3767,237.8208,235.6736,237.3078,10599.0
2020-03-20 15:35:00,250.32,250.44,245.65,247.05,18430.0,237.8303,237.9443,233.3933,234.7235,18430.0
2020-03-20 15:40:00,247.49,248.91,245.95,246.66,23406.0,235.1415,236.4907,233.6784,234.3529,23406.0
2020-03-20 15:45:00,246.65,248.37,244.6,245.14,33826.0,234.3434,235.9776,232.3957,232.9088,33826.0
2020-03-20 15:50:00,244.93,246.13,239.0,240.02,77132.0,232.7093,233.8494,227.0751,228.0442,77132.0
2020-03-20 15:55:00,240.02,244.27,239.26,243.07,104827.0,228.0442,232.0822,227.3222,230.9421,104827.0
2020-03-23 09:30:00,235.78,242.4,231.39,237.59,30740.0,224.0158,230.3055,219.8448,225.7355,30740.0
2020-03-23 09:35:00,238.01,242.71,226.34,226.38,18073.0,226.1345,230.6,215.0468,215.0848,18073.0
2020-03-23 09:40:00,227.85,233.11,225.0,231.57,10551.0,216.4815,221.479,213.7737,220.0159,10551.0
2020-03-23 09:45:00,234.33,236.63,231.05,235.62,9006.0,222.6381,224.8234,219.5218,223.8638,9006.0
2020-03-23 09:50:00,236.13,239.78,234.79,239.26,11727.0,224.3483,227.8162,223.0752,227.3222,11727.0
2020-03-23 09:55:00,242.38,243.36,240.17,242.32,10372.0,230.2865,231.2176,228.1868,230.2295,10372.0
2020-03-23 10:00:00,242.49,243.34,237.66,237.91,20043.0,230.391,231.1986,225.802,226.0395,20043.0
2020-03-23 10:05:00,238.7,243.0,238.38,240.35,8394.0,226.7901,230.8756,226.4861,228.3578,8394.0
2020-03-23 10:10:00,241.56,243.38,240.07,241.6,15509.0,229.5074,231.2366,228.0917,229.5454,15509.0
2020-03-23 10:15:00,242.17,242.59,238.07,238.28,10034.0,230.087,230.486,226.1915,226.3911,10034.0
2020-03-23 10:20:00,236.8,239.46,234.3,235.98,61539.0,224.9849,227.5122,222.6096,224.2058,61539.0
2020-03-23 10:25:00,235.75,239.25,235.75,237.72,15203.0,223.9873,227.3127,223.9873,225.859,15203.0
2020-03-23 10:30:00,238.43,238.43,236.25,236.81,7295.0,226.5336,226.5336,224.4623,224.9944,7295.0
2020-03-23 10:35:00,236.83,238.35,234.67,237.9,13504.0,225.0134,226.4576,222.9612,226.03,13504.0
2020-03-23 10:40:00,237.92,240.97,237.41,240.42,21400.0,226.049,228.9468,225.5645,228.4243,21400.0
2020-03-23 10:45:00,240.03,240.55,237.56,238.66,15718.0,228.0537,228.5478,225.707,226.7521,15718.0
2020-03-23 10:50:00,238.91,239.29,237.01,237.01,10531.0,226.9896,227.3507,225.1844,225.1844,10531.0
2020-03-23 10:55:00,236.3,236.97,235.07,235.62,6510.0,224.5098,225.1464,223.3412,223.8638,6510.0
2020-03-23 11:00:00,235.62,236.04,234.03,234.82,4109.0,223.8638,224.2628,222.3531,223.1037,4109.0
2020-03-23 11:05:00,234.82,235.84,232.33,232.84,6000.0,223.1037,224.0728,220.7379,221.2225,6000.0
2020-03-23 11:10:00,232.65,234.53,228.85,230.04,8294.0,221.042,222.8282,217.4316,218.5622,8294.0
2020-03-23 11:15:00,230.13,233.78,230.12,232.91,3800.0,218.6477,222.1156,218.6382,221.289,3800.0
2020-03-23 11:20:00,233.9,233.91,231.14,231.22,6636.0,222.2296,222.2391,219.6073,219.6833,6636.0
2020-03-23 11:25:00,232.24,232.34,229.72,231.37,4711.0,220.6524,220.7474,218.2582,219.8258,4711.0
2020-03-23 11:30:00,230.64,232.06,228.92,229.76,15983.0,219.1323,220.4814,217.4981,218.2962,15983.0
2020-03-23 11:35:00,229.71,230.42,227.05,227.05,5640.0,218.2487,218.9232,215.7214,215.7214,5640.0
2020-03-23 11:40:00,227.56,228.4,224.89,225.0,7801.0,216.2059,217.004,213.6691,213.7737,7801.0
2020-03-23 11:45:00,225.69,227.46,225.1,227.17,13397.0,214.4292,216.1109,213.8687,215.8354,13397.0
2020-03-23 11:50:00,226.62,227.06,225.03,225.03,17414.0,215.3128,215.7309,213.8022,213.8022,17414.0
2020-03-23 11:55:00,225.03,225.56,221.82,224.2,29136.0,213.8022,214.3057,210.7523,213.0136,29136.0
2020-03-23 12:00:00,224.2,228.1,224.19,227.55,18066.0,213.0136,216.719,213.0041,216.1964,18066.0
2020-03-23 12:05:00,228.37,228.37,224.07,224.95,20725.0,216.9755,216.9755,212.8901,213.7262,20725.0
2020-03-23 12:10:00,224.95,225.49,223.03,224.96,14767.0,213.7262,214.2392,211.902,213.7357,14767.0
2020-03-23 12:15:00,224.73,227.94,223.42,227.33,22435.0,213.5171,216.567,212.2725,215.9874,22435.0
2020-03-23 12:20:00,227.25,230.24,226.98,230.05,19488.0,215.9114,218.7522,215.6549,218.5717,19488.0
2020-03-23 12:25:00,230.0,230.0,228.11,228.51,3895.0,218.5242,218.5242,216.7285,217.1085,3895.0
2020-03-23 12:30:00,228.85,230.13,228.33,228.66,6594.0,217.4316,218.6477,216.9375,217.251,6594.0
2020-03-23 12:35:00,229.53,230.6,227.59,230.6,2641.0,218.0776,219.0942,216.2344,219.0942,2641.0
2020-03-23 12:40:00,230.41,232.17,229.4,231.08,2336.0,218.9137,220.5859,217.9541,219.5503,2336.0
2020-03-23 12:45:00,231.08,234.4,231.08,234.4,2640.0,219.5503,222.7046,219.5503,222.7046,2640.0
2020-03-23 12:50:00,236.01,236.01,232.03,232.78,2737.0,224.2343,224.2343,220.4529,221.1655,2737.0
2020-03-23 12:55:00,232.05,236.75,232.05,235.11,4428.0,220.4719,224.9374,220.4719,223.3792,4428.0
2020-03-23 13:00:00,234.0,234.0,229.29,229.95,6968.0,222.3246,222.3246,217.8496,218.4767,6968.0
2020-03-23 13:05:00,230.7,232.0,229.94,231.8,7704.0,219.1893,220.4244,218.4672,220.2344,7704.0
2020-03-23 13:10:00,231.79,236.0,231.1,235.99,7286.0,220.2249,224.2248,219.5693,224.2153,7286.0
2020-03-23 13:15:00,235.24,236.19,233.76,234.63,1300.0,223.5027,224.4053,222.0966,222.9232,1300.0
2020-03-23 13:20:00,234.15,235.63,232.93,234.23,3914.0,222.4671,223.8733,221.308,222.5431,3914.0
2020-03-23 13:25:00,234.17,234.17,230.24,230.86,4282.0,222.4861,222.4861,218.7522,219.3413,4282.0
2020-03-23 13:30:00,230.04,230.18,226.76,228.97,11322.0,218.5622,218.6952,215.4458,217.5456,11322.0
2020-03-23 13:35:00,228.15,229.99,227.63,229.52,9107.0,216.7665,218.5147,216.2724,218.0681,9107.0
2020-03-23 13:40:00,228.98,230.21,228.67,228.67,5083.0,217.5551,218.7237,217.2605,217.2605,5083.0
2020-03-23 13:45:00,229.52,233.42,229.52,233.42,4393.0,218.0681,221.7735,218.0681,221.7735,4393.0
2020-03-23 13:50:00,233.0,233.39,228.19,228.96,5664.0,221.3745,221.745,216.8045,217.5361,5664.0
2020-03-23 13:55:00,229.41,229.69,225.82,229.16,13933.0,217.9636,218.2297,214.5527,217.7261,13933.0
2020-03-23 14:00:00,228.53,229.11,226.02,229.11,10167.0,217.1275,217.6786,214.7428,217.6786,10167.0
2020-03-23 14:05:00,229.81,230.13,226.86,226.86,7205.0,218.3437,218.6477,215.5409,215.5409,7205.0
2020-03-23 14:10:00,226.86,231.94,225.98,230.83,11673.0,215.5409,220.3674,214.7048,219.3128,11673.0
2020-03-23 14:15:00,230.71,231.55,228.9,228.9,2136.0,219.1988,219.9968,217.4791,217.4791,2136.0
2020-03-23 14:20:00,229.16,229.4,226.11,229.0,10675.0,217.7261,217.9541,214.8283,217.5741,10675.0
2020-03-23 14:25:00,228.49,234.5,228.49,232.04,9528.0,217.0895,222.7997,217.0895,220.4624,9528.0
2020-03-23 14:30:00,231.18,231.87,229.91,231.87,5310.0,219.6453,220.3009,218.4387,220.3009,5310.0
2020-03-23 14:35:00,231.01,232.19,228.09,231.96,9912.0,219.4838,220.6049,216.7095,220.3864,9912.0
2020-03-23 14:40:00,231.7,233.34,230.09,230.31,5105.0,220.1394,221.6975,218.6097,218.8187,5105.0
2020-03-23 14:45:00,230.31,232.75,228.77,231.97,8301.0,218.8187,221.137,217.3556,220.3959,8301.0
2020-03-23 14:50:00,233.25,233.63,227.49,229.91,5450.0,221.612,221.9731,216.1394,218.4387,5450.0
2020-03-23 14:55:00,229.91,230.53,229.29,229.95,12056.0,218.4387,219.0277,217.8496,218.4767,12056.0
2020-03-23 15:00:00,229.4,232.46,228.48,230.52,9938.0,217.9541,220.8614,217.08,219.0182,9938.0
2020-03-23 15:05:00,231.2,231.52,229.21,229.22,4725.0,219.6643,219.9683,217.7736,217.7831,4725.0
2020-03-23 15:10:00,229.27,229.91,228.25,229.87,10648.0,217.8306,218.4387,216.8615,218.4007,10648.0
2020-03-23 15:15:00,230.69,230.9,227.76,229.98,9673.0,219.1798,219.3793,216.3959,218.5052,9673.0
2020-03-23 15:20:00,229.97,230.0,228.54,229.36,15461.0,218.4957,218.5242,217.137,217.9161,15461.0
2020-03-23 15:25:00,229.41,231.08,228.52,230.0,21045.0,217.9636,219.5503,217.118,218.5242,21045.0
2020-03-23 15:30:00,230.0,230.8,229.44,230.52,13191.0,218.5242,219.2843,217.9921,219.0182,13191.0
2020-03-23 15:35:00,230.03,232.77,229.96,230.75,10360.0,218.5527,221.156,218.4862,219.2368,10360.0
2020-03-23 15:40:00,230.09,231.69,230.0,231.05,19059.0,218.6097,220.1299,218.5242,219.5218,19059.0
2020-03-23 15:45:00,230.84,232.25,230.57,231.39,23653.0,219.3223,220.6619,219.0657,219.8448,23653.0
2020-03-23 15:50:00,231.6,235.24,231.0,235.13,49275.0,220.0444,223.5027,219.4743,223.3982,49275.0
2020-03-23 15:55:00,235.1,235.14,232.29,232.78,71381.0,223.3697,223.4077,220.6999,221.1655,71381.0
2020-03-24 09:30:00,240.18,248.28,240.18,246.97,20124.0,228.1963,235.8921,228.1963,234.6475,20124.0
2020-03-24 09:35:00,247.38,252.19,244.59,244.83,13050.0,235.037,239.607,232.3862,232.6142,13050.0
2020-03-24 09:40:00,246.16,247.27,242.75,242.77,7913.0,233.8779,234.9325,230.638,230.657,7913.0
2020-03-24 09:45:00,242.3,247.38,242.28,244.93,11250.0,230.2105,235.037,230.1915,232.7093,11250.0
2020-03-24 09:50:00,245.7,250.95,245.6,248.79,13018.0,233.4408,238.4289,233.3458,236.3767,13018.0
2020-03-24 09:55:00,248.76,249.24,247.46,249.18,2286.0,236.3482,236.8042,235.113,236.7472,2286.0
2020-03-24 10:00:00,248.18,248.71,244.12,244.68,6180.0,235.7971,236.3007,231.9397,232.4717,6180.0
2020-03-24 10:05:00,245.16,248.89,244.88,248.07,4903.0,232.9278,236.4717,232.6617,235.6926,4903.0
2020-03-24 10:10:00,248.07,250.51,247.05,249.32,12685.0,235.6926,238.0108,234.7235,236.8802,12685.0
2020-03-24 10:15:00,250.86,252.26,249.63,249.63,5240.0,238.3434,239.6735,237.1747,237.1747,5240.0
2020-03-24 10:20:00,250.25,250.45,249.48,249.99,8602.0,237.7638,237.9538,237.0322,237.5168,8602.0
2020-03-24 10:25:00,250.36,251.66,249.73,250.45,11660.0,237.8683,239.1035,237.2698,237.9538,11660.0
2020-03-24 10:30:00,250.31,250.31,247.3,248.34,4001.0,237.8208,237.8208,234.961,235.9491,4001.0
2020-03-24 10:35:00,247.83,249.23,247.05,248.97,5642.0,235.4646,236.7947,234.7235,236.5477,5642.0
2020-03-24 10:40:00,249.21,252.67,248.41,251.62,4101.0,236.7757,240.0631,236.0156,239.0655,4101.0
2020-03-24 10:45:00,251.61,251.69,249.07,249.07,7271.0,239.056,239.132,236.6427,236.6427,7271.0
2020-03-24 10:50:00,249.75,250.25,249.26,249.79,3692.0,237.2888,237.7638,236.8232,237.3268,3692.0
2020-03-24 10:55:00,250.31,252.2,249.92,252.2,5473.0,237.8208,239.6165,237.4503,239.6165,5473.0
2020-03-24 11:00:00,252.2,255.98,251.82,255.28,12375.0,239.6165,243.2079,239.2555,242.5428,12375.0
2020-03-24 11:05:00,255.07,256.54,253.15,255.23,9588.0,242.3433,243.74,240.5191,242.4953,9588.0
2020-03-24 11:10:00,255.23,259.0,255.21,257.85,8012.0,242.4953,246.0772,242.4763,244.9846,8012.0
2020-03-24 11:15:00,257.66,257.73,255.81,257.25,6107.0,244.8041,244.8706,243.0464,244.4146,6107.0
2020-03-24 11:20:00,257.25,260.0,257.25,259.54,7207.0,244.4146,247.0273,244.4146,246.5903,7207.0
2020-03-24 11:25:00,259.48,261.44,259.48,260.1,6523.0,246.5333,248.3955,246.5333,247.1224,6523.0
2020-03-24 11:30:00,259.68,260.79,258.43,259.05,7115.0,246.7233,247.7779,245.5357,246.1247,7115.0
2020-03-24 11:35:00,259.45,262.65,259.16,262.39,10450.0,246.5048,249.5451,246.2293,249.2981,10450.0
2020-03-24 11:40:00,261.94,263.31,261.5,261.74,7239.0,248.8705,250.1722,248.4525,248.6805,7239.0
2020-03-24 11:45:00,261.74,267.3,261.74,266.69,12256.0,248.6805,253.9631,248.6805,253.3835,12256.0
2020-03-24 11:50:00,266.69,268.05,265.59,268.0,12942.0,253.3835,254.6757,252.3384,254.6282,12942.0
2020-03-24 11:55:00,267.54,268.7,266.37,267.0,6838.0,254.1911,255.2933,253.0795,253.6781,6838.0
2020-03-24 12:00:00,266.63,266.7,264.2,265.49,5731.0,253.3265,253.393,251.0178,252.2434,5731.0
2020-03-24 12:05:00,265.49,265.96,263.08,263.08,6272.0,252.2434,252.69,249.9537,249.9537,6272.0
2020-03-24 12:10:00,262.71,263.93,261.88,263.14,7993.0,249.6021,250.7613,248.8135,250.0107,7993.0
2020-03-24 12:15:00,263.07,265.06,263.07,265.06,3115.0,249.9442,251.8349,249.9442,251.8349,3115.0
2020-03-24 12:20:00,265.49,266.82,264.58,265.49,5695.0,252.2434,253.5071,251.3788,252.2434,5695.0
2020-03-24 12:25:00,265.41,266.34,265.37,266.05,5200.0,252.1674,253.051,252.1294,252.7755,5200.0
2020-03-24 12:30:00,266.05,266.05,264.49,265.65,5236.0,252.7755,252.7755,251.2933,252.3954,5236.0
2020-03-24 12:35:00,265.77,266.74,264.28,265.96,12708.0,252.5094,253.431,251.0938,252.69,12708.0
2020-03-24 12:40:00,265.01,265.01,261.95,263.28,6022.0,251.7874,251.7874,248.88,250.1437,6022.0
2020-03-24 12:45:00,263.69,263.69,261.5,262.75,7314.0,250.5332,250.5332,248.4525,249.6401,7314.0
2020-03-24 12:50:00,262.75,262.75,260.01,260.54,6547.0,249.6401,249.6401,247.0368,247.5404,6547.0
2020-03-24 12:55:00,260.53,263.51,260.01,260.01,3703.0,247.5309,250.3622,247.0368,247.0368,3703.0
2020-03-24 13:00:00,260.01,261.78,259.58,260.78,2696.0,247.0368,248.7185,246.6283,247.7684,2696.0
2020-03-24 13:05:00,260.53,260.53,258.96,260.01,2599.0,247.5309,247.5309,246.0392,247.0368,2599.0
2020-03-24 13:10:00,260.0,260.96,259.19,260.71,5400.0,247.0273,247.9394,246.2578,247.7019,5400.0
2020-03-24 13:15:00,261.23,261.23,258.71,258.71,2840.0,248.196,248.196,245.8017,245.8017,2840.0
2020-03-24 13:20:00,258.71,261.26,258.38,261.06,2800.0,245.8017,248.2245,245.4882,248.0345,2800.0
2020-03-24 13:25:00,261.02,263.95,260.62,262.66,3176.0,247.9964,250.7803,247.6164,249.5546,3176.0
2020-03-24 13:30:00,262.66,263.61,262.09,263.36,3225.0,249.5546,250.4572,249.0131,250.2197,3225.0
2020-03-24 13:35:00,263.36,263.95,262.77,263.31,2067.0,250.2197,250.7803,249.6591,250.1722,2067.0
2020-03-24 13:40:00,263.31,263.52,261.5,262.88,4331.0,250.1722,250.3717,248.4525,249.7636,4331.0
2020-03-24 13:45:00,263.22,264.16,260.68,260.68,5383.0,250.0867,250.9798,247.6734,247.6734,5383.0
2020-03-24 13:50:00,259.65,260.24,258.0,259.9,4900.0,246.6948,247.2554,245.1271,246.9323,4900.0
2020-03-24 13:55:00,259.89,260.22,258.91,258.91,3938.0,246.9228,247.2364,245.9917,245.9917,3938.0
2020-03-24 14:00:00,258.82,260.7,258.81,258.92,3010.0,245.9062,247.6924,245.8967,246.0012,3010.0
2020-03-24 14:05:00,258.92,258.92,258.07,258.11,5534.0,246.0012,246.0012,245.1936,245.2316,5534.0
2020-03-24 14:10:00,258.11,258.45,256.53,256.53,8822.0,245.2316,245.5547,243.7305,243.7305,8822.0
2020-03-24 14:15:00,256.53,261.3,256.53,260.25,4996.0,243.7305,248.2625,243.7305,247.2649,4996.0
2020-03-24 14:20:00,260.25,261.93,259.55,261.93,1800.0,247.2649,248.861,246.5998,248.861,1800.0
2020-03-24 14:25:00,261.7,262.2,260.18,262.01,3674.0,248.6425,249.1176,247.1984,248.9371,3674.0
2020-03-24 14:30:00,261.84,262.14,260.69,261.72,2401.0,248.7755,249.0606,247.6829,248.6615,2401.0
2020-03-24 14:35:00,262.28,264.86,262.28,264.35,4237.0,249.1936,251.6449,249.1936,251.1603,4237.0
2020-03-24 14:40:00,264.36,264.44,262.37,263.69,3800.0,251.1698,251.2458,249.2791,250.5332,3800.0
2020-03-24 14:45:00,263.94,264.45,260.66,262.56,5167.0,250.7708,251.2553,247.6544,249.4596,5167.0
2020-03-24 14:50:00,262.56,265.37,261.36,265.37,3382.0,249.4596,252.1294,248.3195,252.1294,3382.0
2020-03-24 14:55:00,264.64,267.21,263.73,267.21,3434.0,251.4358,253.8776,250.5712,253.8776,3434.0
2020-03-24 15:00:00,266.91,267.43,265.76,265.76,4850.0,253.5926,254.0866,252.4999,252.4999,4850.0
2020-03-24 15:05:00,267.31,267.78,265.65,267.41,4307.0,253.9726,254.4192,252.3954,254.0676,4307.0
2020-03-24 15:10:00,267.44,268.02,266.76,267.83,3602.0,254.0961,254.6472,253.4501,254.4667,3602.0
2020-03-24 15:15:00,267.79,268.13,266.42,266.89,3764.0,254.4287,254.7517,253.127,253.5736,3764.0
2020-03-24 15:20:00,266.22,266.82,265.56,266.36,3737.0,252.937,253.5071,252.3099,253.07,3737.0
2020-03-24 15:25:00,266.36,267.66,266.36,267.24,2806.0,253.07,254.3051,253.07,253.9061,2806.0
2020-03-24 15:30:00,266.78,269.59,266.61,268.62,6377.0,253.4691,256.1388,253.3075,255.2172,6377.0
2020-03-24 15:35:00,268.8,269.31,266.91,269.0,6405.0,255.3883,255.8728,253.5926,255.5783,6405.0
2020-03-24 15:40:00,269.11,270.3,268.66,270.3,7766.0,255.6828,256.8134,255.2553,256.8134,7766.0
2020-03-24 15:45:00,270.07,270.19,268.08,268.66,14069.0,256.5949,256.7089,254.7042,255.2553,14069.0
2020-03-24 15:50:00,268.8,272.74,268.69,272.72,18270.0,255.3883,259.1317,255.2838,259.1127,18270.0
2020-03-24 15:55:00,272.74,277.73,272.28,273.72,87865.0,259.1317,263.8727,258.6946,260.0628,87865.0
2020-03-25 09:30:00,271.08,273.0,267.55,269.95,40509.0,257.5545,259.3787,254.2006,256.4809,40509.0
2020-03-25 09:35:00,269.78,276.17,269.33,275.17,18860.0,256.3194,262.3905,255.8918,261.4404,18860.0
2020-03-25 09:40:00,276.0,276.53,270.88,273.52,13228.0,262.229,262.7326,257.3645,259.8728,13228.0
2020-03-25 09:45:00,272.38,274.73,269.86,271.34,8416.0,258.7896,261.0224,256.3954,257.8015,8416.0
2020-03-25 09:50:00,271.0,271.01,263.66,263.76,17502.0,257.4785,257.488,250.5047,250.5997,17502.0
2020-03-25 09:55:00,263.86,267.83,260.29,267.68,11848.0,250.6947,254.4667,247.3029,254.3241,11848.0
2020-03-25 10:00:00,267.5,267.5,260.23,261.59,5320.0,254.1531,254.1531,247.2459,248.538,5320.0
2020-03-25 10:05:00,261.57,264.17,260.89,264.07,14719.0,248.519,250.9893,247.8729,250.8943,14719.0
2020-03-25 10:10:00,263.5,263.5,258.78,260.01,4457.0,250.3527,250.3527,245.8682,247.0368,4457.0
2020-03-25 10:15:00,259.01,263.24,259.01,260.74,4665.0,246.0867,250.1057,246.0867,247.7304,4665.0
2020-03-25 10:20:00,262.05,270.63,262.04,267.12,16259.0,248.9751,257.127,248.9656,253.7921,16259.0
2020-03-25 10:25:00,267.59,267.73,265.54,266.9,3704.0,254.2386,254.3717,252.2909,253.5831,3704.0
2020-03-25 10:30:00,267.39,269.59,266.02,266.02,7610.0,254.0486,256.1388,252.747,252.747,7610.0
2020-03-25 10:35:00,266.06,268.13,264.03,267.19,3661.0,252.785,254.7517,250.8563,253.8586,3661.0
2020-03-25 10:40:00,267.74,268.54,262.08,262.08,5126.0,254.3812,255.1412,249.0036,249.0036,5126.0
2020-03-25 10:45:00,263.15,264.43,261.71,262.98,12676.0,250.0202,251.2363,248.652,249.8587,12676.0
2020-03-25 10:50:00,263.01,263.88,259.06,259.06,4554.0,249.8872,250.7137,246.1342,246.1342,4554.0
2020-03-25 10:55:00,258.96,259.74,257.58,258.34,2849.0,246.0392,246.7803,244.7281,245.4502,2849.0
2020-03-25 11:00:00,258.33,260.67,257.45,257.54,6934.0,245.4407,247.6639,244.6046,244.6901,6934.0
2020-03-25 11:05:00,258.23,260.04,258.17,259.2,7064.0,245.3457,247.0653,245.2886,246.2673,7064.0
2020-03-25 11:10:00,259.84,260.92,259.35,260.45,7221.0,246.8753,247.9014,246.4098,247.4549,7221.0
2020-03-25 11:15:00,260.45,260.45,258.67,259.74,8221.0,247.4549,247.4549,245.7637,246.7803,8221.0
2020-03-25 11:20:00,259.28,259.39,257.07,258.3,5213.0,246.3433,246.4478,244.2435,245.4122,5213.0
2020-03-25 11:25:00,259.09,260.15,258.26,258.28,6289.0,246.1627,247.1699,245.3742,245.3932,6289.0
2020-03-25 11:30:00,258.28,261.0,257.95,260.79,5962.0,245.3932,247.9774,245.0796,247.7779,5962.0
2020-03-25 11:35:00,260.62,264.32,260.25,264.32,7543.0,247.6164,251.1318,247.2649,251.1318,7543.0
2020-03-25 11:40:00,264.28,264.82,262.04,263.26,3905.0,251.0938,251.6068,248.9656,250.1247,3905.0
2020-03-25 11:45:00,262.17,265.57,261.75,264.37,6966.0,249.0891,252.3194,248.69,251.1793,6966.0
2020-03-25 11:50:00,265.5,266.74,264.43,264.53,4424.0,252.2529,253.431,251.2363,251.3313,4424.0
2020-03-25 11:55:00,265.43,268.73,265.43,267.73,3600.0,252.1864,255.3218,252.1864,254.3717,3600.0
2020-03-25 12:00:00,268.0,269.08,265.94,265.94,4330.0,254.6282,255.6543,252.671,252.671,4330.0
2020-03-25 12:05:00,267.77,267.77,265.77,265.95,2128.0,254.4097,254.4097,252.5094,252.6805,2128.0
2020-03-25 12:10:00,266.23,266.77,264.67,265.25,2700.0,252.9465,253.4596,251.4643,252.0154,2700.0
2020-03-25 12:15:00,264.8,265.97,264.41,264.41,3460.0,251.5878,252.6995,251.2173,251.2173,3460.0
2020-03-25 12:20:00,264.32,265.9,263.5,265.9,5094.0,251.1318,252.633,250.3527,252.633,5094.0
2020-03-25 12:25:00,266.8,267.91,265.97,267.8,3208.0,253.4881,254.5427,252.6995,254.4382,3208.0
2020-03-25 12:30:00,267.05,267.05,264.17,265.72,4708.0,253.7256,253.7256,250.9893,252.4619,4708.0
2020-03-25 12:35:00,264.54,265.97,263.62,265.38,6017.0,251.3408,252.6995,250.4667,252.1389,6017.0
2020-03-25 12:40:00,265.37,266.85,265.37,266.52,2733.0,252.1294,253.5356,252.1294,253.222,2733.0
2020-03-25 12:45:00,266.54,267.55,266.16,266.97,4340.0,253.241,254.2006,252.88,253.6496,4340.0
2020-03-25 12:50:00,266.96,267.42,265.54,266.72,3802.0,253.6401,254.0771,252.2909,253.412,3802.0
2020-03-25 12:55:00,267.06,267.06,264.04,265.17,4701.0,253.7351,253.7351,250.8658,251.9394,4701.0
2020-03-25 13:00:00,265.19,268.14,265.18,267.21,6925.0,251.9584,254.7612,251.9489,253.8776,6925.0
2020-03-25 13:05:00,266.72,269.63,266.54,269.63,6773.0,253.412,256.1769,253.241,256.1769,6773.0
2020-03-25 13:10:00,268.89,269.11,268.39,268.87,1301.0,255.4738,255.6828,254.9987,255.4548,1301.0
2020-03-25 13:15:00,269.1,271.72,267.92,270.46,6882.0,255.6733,258.1626,254.5522,256.9654,6882.0
2020-03-25 13:20:00,270.09,270.66,268.52,269.59,5872.0,256.6139,257.1555,255.1222,256.1388,5872.0
2020-03-25 13:25:00,269.4,269.4,268.34,269.25,3965.0,255.9583,255.9583,254.9512,255.8158,3965.0
2020-03-25 13:30:00,269.25,270.0,268.45,270.0,7614.0,255.8158,256.5284,255.0557,256.5284,7614.0
2020-03-25 13:35:00,269.74,270.0,268.88,269.19,6151.0,256.2814,256.5284,255.4643,255.7588,6151.0
2020-03-25 13:40:00,269.62,270.0,268.93,269.84,9459.0,256.1674,256.5284,255.5118,256.3764,9459.0
2020-03-25 13:45:00,269.74,271.18,269.42,271.13,21726.0,256.2814,257.6495,255.9773,257.602,21726.0
2020-03-25 13:50:00,270.5,270.75,269.33,269.93,3352.0,257.0034,257.241,255.8918,256.4619,3352.0
2020-03-25 13:55:00,270.14,270.16,268.7,269.0,4324.0,256.6614,256.6804,255.2933,255.5783,4324.0
2020-03-25 14:00:00,269.92,271.44,268.15,268.7,6243.0,256.4524,257.8965,254.7707,255.2933,6243.0
2020-03-25 14:05:00,269.18,269.51,267.39,269.51,15002.0,255.7493,256.0628,254.0486,256.0628,15002.0
2020-03-25 14:10:00,270.06,270.53,268.5,269.84,4204.0,256.5854,257.0319,255.1032,256.3764,4204.0
2020-03-25 14:15:00,270.0,270.74,269.11,269.63,15765.0,256.5284,257.2315,255.6828,256.1769,15765.0
2020-03-25 14:20:00,269.81,270.59,269.38,269.96,15503.0,256.3479,257.089,255.9393,256.4904,15503.0
2020-03-25 14:25:00,269.36,270.68,267.96,270.65,11205.0,255.9203,257.1745,254.5902,257.146,11205.0
2020-03-25 14:30:00,270.91,271.17,267.45,269.5,4303.0,257.393,257.64,254.1056,256.0533,4303.0
2020-03-25 14:35:00,269.07,270.39,268.98,269.26,6600.0,255.6448,256.8989,255.5593,255.8253,6600.0
2020-03-25 14:40:00,269.69,271.37,268.66,271.08,5400.0,256.2339,257.83,255.2553,257.5545,5400.0
2020-03-25 14:45:00,270.84,272.15,270.84,271.63,2600.0,257.3265,258.5711,257.3265,258.0771,2600.0
2020-03-25 14:50:00,271.91,271.91,268.61,270.23,8937.0,258.3431,258.3431,255.2077,256.7469,8937.0
2020-03-25 14:55:00,270.14,272.81,270.14,271.51,3636.0,256.6614,259.1982,256.6614,257.963,3636.0
2020-03-25 15:00:00,270.08,271.79,269.72,269.89,15593.0,256.6044,258.2291,256.2624,256.4239,15593.0
2020-03-25 15:05:00,270.0,270.74,269.1,270.0,3865.0,256.5284,257.2315,255.6733,256.5284,3865.0
2020-03-25 15:10:00,270.0,270.48,269.11,270.23,15006.0,256.5284,256.9844,255.6828,256.7469,15006.0
2020-03-25 15:15:00,271.0,271.52,269.21,271.11,5817.0,257.4785,257.9726,255.7778,257.583,5817.0
2020-03-25 15:20:00,271.0,271.32,270.37,270.88,4283.0,257.4785,257.7825,256.8799,257.3645,4283.0
2020-03-25 15:25:00,270.97,271.26,268.97,271.26,12540.0,257.45,257.7255,255.5498,257.7255,12540.0
2020-03-25 15:30:00,271.52,272.92,270.62,271.91,4210.0,257.9726,259.3027,257.1175,258.3431,4210.0
2020-03-25 15:35:00,272.64,273.37,271.94,271.94,3915.0,259.0367,259.7302,258.3716,258.3716,3915.0
2020-03-25 15:40:00,272.45,273.05,270.54,271.12,15637.0,258.8561,259.4262,257.0414,257.5925,15637.0
2020-03-25 15:45:00,270.83,271.77,268.94,269.46,10578.0,257.317,258.2101,255.5213,256.0153,10578.0
2020-03-25 15:50:00,268.86,269.23,266.08,267.19,30071.0,255.4453,255.7968,252.804,253.8586,30071.0
2020-03-25 15:55:00,267.2,269.51,264.56,265.4,61225.0,253.8681,256.0628,251.3598,252.1579,61225.0
2020-03-26 09:30:00,266.75,270.32,266.11,270.31,13076.0,253.4405,256.8324,252.8325,256.8229,13076.0
2020-03-26 09:35:00,269.66,274.94,269.66,271.5,12367.0,256.2054,261.2219,256.2054,257.9535,12367.0
2020-03-26 09:40:00,272.0,273.92,270.37,270.42,7585.0,258.4286,260.2528,256.8799,256.9274,7585.0
2020-03-26 09:45:00,268.74,269.72,267.46,268.3,2100.0,255.3313,256.2624,254.1151,254.9132,2100.0
2020-03-26 09:50:00,269.94,269.94,266.71,269.6,3666.0,256.4714,256.4714,253.4025,256.1483,3666.0
2020-03-26 09:55:00,271.01,273.94,270.32,271.07,14117.0,257.488,260.2718,256.8324,257.545,14117.0
2020-03-26 10:00:00,272.18,272.18,268.54,269.24,4800.0,258.5996,258.5996,255.1412,255.8063,4800.0
2020-03-26 10:05:00,269.8,272.0,269.8,271.39,15243.0,256.3384,258.4286,256.3384,257.849,15243.0
2020-03-26 10:10:00,271.54,272.96,270.13,270.13,3539.0,257.9916,259.3407,256.6519,256.6519,3539.0
2020-03-26 10:15:00,271.68,274.25,271.56,272.87,6882.0,258.1246,260.5663,258.0106,259.2552,6882.0
2020-03-26 10:20:00,273.06,274.38,271.35,271.8,5950.0,259.4357,260.6899,257.811,258.2386,5950.0
2020-03-26 10:25:00,271.82,274.0,271.17,271.2,6150.0,258.2576,260.3288,257.64,257.6685,6150.0
2020-03-26 10:30:00,271.08,273.32,270.52,272.34,12519.0,257.5545,259.6827,257.0224,258.7516,12519.0
2020-03-26 10:35:00,272.44,272.86,270.39,271.15,4907.0,258.8466,259.2457,256.8989,257.621,4907.0
2020-03-26 10:40:00,270.75,271.91,269.24,269.48,4100.0,257.241,258.3431,255.8063,256.0343,4100.0
2020-03-26 10:45:00,271.46,272.75,269.52,271.3,9845.0,257.9155,259.1412,256.0723,257.7635,9845.0
2020-03-26 10:50:00,272.15,273.5,270.78,271.36,10729.0,258.5711,259.8538,257.2695,257.8205,10729.0
2020-03-26 10:55:00,271.37,273.23,271.11,272.18,4624.0,257.83,259.5972,257.583,258.5996,4624.0
2020-03-26 11:00:00,272.72,272.82,270.26,272.49,4150.0,259.1127,259.2077,256.7754,258.8942,4150.0
2020-03-26 11:05:00,272.39,273.41,270.8,273.0,4597.0,258.7991,259.7682,257.2885,259.3787,4597.0
2020-03-26 11:10:00,273.12,274.19,271.87,272.19,6572.0,259.4927,260.5093,258.3051,258.6091,6572.0
2020-03-26 11:15:00,272.11,275.45,271.92,275.28,17155.0,258.5331,261.7065,258.3526,261.5449,17155.0
2020-03-26 11:20:00,275.21,278.61,274.86,275.12,6607.0,261.4784,264.7088,261.1459,261.3929,6607.0
2020-03-26 11:25:00,275.0,276.93,274.84,276.08,17416.0,261.2789,263.1126,261.1269,262.305,17416.0
2020-03-26 11:30:00,276.81,278.36,276.47,277.33,6796.0,262.9986,264.4713,262.6756,263.4927,6796.0
2020-03-26 11:35:00,276.64,276.65,273.71,274.23,3418.0,262.8371,262.8466,260.0533,260.5473,3418.0
2020-03-26 11:40:00,273.69,279.16,273.68,278.47,27005.0,260.0343,265.2314,260.0248,264.5758,27005.0
2020-03-26 11:45:00,278.56,279.7,278.15,279.69,3285.0,264.6613,265.7444,264.2717,265.7349,3285.0
2020-03-26 11:50:00,278.51,279.3,277.49,278.92,2149.0,264.6138,265.3644,263.6447,265.0033,2149.0
2020-03-26 11:55:00,278.8,279.66,277.16,279.26,5562.0,264.8893,265.7064,263.3311,265.3264,5562.0
2020-03-26 12:00:00,278.61,279.18,277.59,278.5,3000.0,264.7088,265.2504,263.7397,264.6043,3000.0
2020-03-26 12:05:00,278.51,278.87,277.08,277.74,4980.0,264.6138,264.9558,263.2551,263.8822,4980.0
2020-03-26 12:10:00,278.34,278.54,277.41,277.41,1600.0,264.4523,264.6423,263.5687,263.5687,1600.0
2020-03-26 12:15:00,276.95,277.73,275.5,277.04,7371.0,263.1316,263.8727,261.754,263.2171,7371.0
2020-03-26 12:20:00,277.21,280.51,277.08,280.51,6677.0,263.3786,266.514,263.2551,266.514,6677.0
2020-03-26 12:25:00,280.44,280.44,279.06,279.27,4612.0,266.4475,266.4475,265.1363,265.3359,4612.0
2020-03-26 12:30:00,279.87,281.0,279.87,280.99,1812.0,265.9059,266.9795,265.9059,266.97,1812.0
2020-03-26 12:35:00,280.91,281.4,278.73,278.73,2842.0,266.894,267.3596,264.8228,264.8228,2842.0
2020-03-26 12:40:00,279.43,279.8,278.67,279.64,7732.0,265.4879,265.8394,264.7658,265.6874,7732.0
2020-03-26 12:45:00,279.99,281.98,279.9,281.98,4187.0,266.0199,267.9107,265.9344,267.9107,4187.0
2020-03-26 12:50:00,282.98,284.09,282.98,283.31,3214.0,268.8608,269.9154,268.8608,269.1743,3214.0
2020-03-26 12:55:00,283.09,284.31,283.08,284.31,1660.0,268.9653,270.1244,268.9558,270.1244,1660.0
2020-03-26 13:00:00,283.72,284.61,282.46,283.63,10343.0,269.5638,270.4094,268.3667,269.4783,10343.0
2020-03-26 13:05:00,283.61,283.61,278.86,280.04,2213.0,269.4593,269.4593,264.9463,266.0674,2213.0
2020-03-26 13:10:00,279.66,281.06,278.82,280.78,3670.0,265.7064,267.0366,264.9083,266.7705,3670.0
2020-03-26 13:15:00,281.17,282.05,279.52,281.36,4085.0,267.1411,267.9772,265.5734,267.3216,4085.0
2020-03-26 13:20:00,281.34,281.44,279.27,280.25,5124.0,267.3026,267.3976,265.3359,266.267,5124.0
2020-03-26 13:25:00,280.61,281.21,279.51,279.51,5434.0,266.609,267.1791,265.5639,265.5639,5434.0
2020-03-26 13:30:00,279.74,279.74,278.31,279.25,3982.0,265.7824,265.7824,264.4238,265.3169,3982.0
2020-03-26 13:35:00,279.17,281.58,278.86,281.58,7300.0,265.2409,267.5306,264.9463,267.5306,7300.0
2020-03-26 13:40:00,281.57,283.2,280.76,282.91,3444.0,267.5211,269.0698,266.7515,268.7942,3444.0
2020-03-26 13:45:00,282.43,282.56,281.62,281.65,1855.0,268.3382,268.4617,267.5686,267.5971,1855.0
2020-03-26 13:50:00,281.93,283.78,281.03,282.75,3971.0,267.8631,269.6208,267.0081,268.6422,3971.0
2020-03-26 13:55:00,282.25,282.93,281.02,281.36,4544.0,268.1672,268.8133,266.9985,267.3216,4544.0
2020-03-26 14:00:00,281.92,282.43,281.2,282.16,6649.0,267.8536,268.3382,267.1696,268.0817,6649.0
2020-03-26 14:05:00,281.82,282.28,281.18,282.16,9487.0,267.7586,268.1957,267.1506,268.0817,9487.0
2020-03-26 14:10:00,282.49,283.42,281.15,282.56,4870.0,268.3952,269.2788,267.1221,268.4617,4870.0
2020-03-26 14:15:00,281.62,283.54,281.09,283.13,11807.0,267.5686,269.3928,267.0651,269.0033,11807.0
2020-03-26 14:20:00,283.02,284.25,281.93,282.26,5976.0,268.8988,270.0674,267.8631,268.1767,5976.0
2020-03-26 14:25:00,282.83,283.97,282.78,283.2,1200.0,268.7182,269.8014,268.6707,269.0698,1200.0
2020-03-26 14:30:00,283.97,285.08,283.97,284.31,3301.0,269.8014,270.856,269.8014,270.1244,3301.0
2020-03-26 14:35:00,284.35,285.99,283.81,284.87,14252.0,270.1624,271.7206,269.6493,270.6565,14252.0
2020-03-26 14:40:00,285.15,285.15,284.05,284.15,3646.0,270.9225,270.9225,269.8774,269.9724,3646.0
2020-03-26 14:45:00,284.14,285.73,284.14,285.14,2898.0,269.9629,271.4735,269.9629,270.913,2898.0
2020-03-26 14:50:00,284.79,289.03,284.69,288.66,19687.0,270.5804,274.6089,270.4854,274.2574,19687.0
2020-03-26 14:55:00,287.96,292.09,287.0,287.0,11637.0,273.5923,277.5162,272.6802,272.6802,11637.0
2020-03-26 15:00:00,287.01,287.52,286.16,287.31,5527.0,272.6897,273.1742,271.8821,272.9747,5527.0
2020-03-26 15:05:00,286.91,288.03,286.1,286.28,5842.0,272.5947,273.6588,271.8251,271.9961,5842.0
2020-03-26 15:10:00,286.44,287.22,285.69,285.94,5566.0,272.1481,272.8892,271.4355,271.6731,5566.0
2020-03-26 15:15:00,286.31,287.68,285.97,287.15,4574.0,272.0246,273.3263,271.7016,272.8227,4574.0
2020-03-26 15:20:00,287.17,287.65,286.28,286.45,3331.0,272.8417,273.2977,271.9961,272.1576,3331.0
2020-03-26 15:25:00,286.4,288.26,286.4,287.92,11871.0,272.1101,273.8773,272.1101,273.5543,11871.0
2020-03-26 15:30:00,287.79,289.26,287.59,289.26,11988.0,273.4308,274.8274,273.2407,274.8274,11988.0
2020-03-26 15:35:00,289.53,290.42,285.06,285.97,12228.0,275.0839,275.9295,270.837,271.7016,12228.0
2020-03-26 15:40:00,286.68,287.58,285.7,286.04,7994.0,272.3761,273.2312,271.445,271.7681,7994.0
2020-03-26 15:45:00,285.62,285.93,283.68,284.86,9454.0,271.369,271.6636,269.5258,270.647,9454.0
2020-03-26 15:50:00,285.39,292.42,285.39,291.89,20157.0,271.1505,277.8297,271.1505,277.3262,20157.0
2020-03-26 15:55:00,291.9,295.84,291.54,291.54,63689.0,277.3357,281.0791,276.9937,276.9937,63689.0
2020-03-27 09:30:00,284.11,288.42,282.46,284.92,20964.0,269.9344,274.0293,268.3667,270.704,20964.0
2020-03-27 09:35:00,284.91,287.8,284.88,286.96,7479.0,270.6945,273.4403,270.666,272.6422,7479.0
2020-03-27 09:40:00,288.07,288.08,283.64,284.53,50247.0,273.6968,273.7063,269.4878,270.3334,50247.0
2020-03-27 09:45:00,284.53,284.54,281.06,282.04,13994.0,270.3334,270.3429,267.0366,267.9677,13994.0
2020-03-27 09:50:00,281.37,283.14,280.1,281.76,4544.0,267.3311,269.0128,266.1245,267.7016,4544.0
2020-03-27 09:55:00,281.06,284.25,280.24,283.46,6357.0,267.0366,270.0674,266.2575,269.3168,6357.0
2020-03-27 10:00:00,282.61,284.44,278.84,279.56,7819.0,268.5092,270.2479,264.9273,265.6114,7819.0
2020-03-27 10:05:00,280.56,282.03,280.12,282.0,5310.0,266.5615,267.9582,266.1435,267.9297,5310.0
2020-03-27 10:10:00,282.79,283.78,281.44,281.5,4215.0,268.6802,269.6208,267.3976,267.4546,4215.0
2020-03-27 10:15:00,281.68,281.68,278.06,278.06,9800.0,267.6256,267.6256,264.1862,264.1862,9800.0
2020-03-27 10:20:00,279.42,280.45,278.57,279.38,2800.0,265.4784,266.457,264.6708,265.4404,2800.0
2020-03-27 10:25:00,279.81,282.2,279.19,279.65,1600.0,265.8489,268.1197,265.2599,265.6969,1600.0
2020-03-27 10:30:00,280.13,280.95,278.44,279.26,5453.0,266.153,266.932,264.5473,265.3264,5453.0
2020-03-27 10:35:00,279.19,279.91,275.83,275.84,3200.0,265.2599,265.9439,262.0675,262.077,3200.0
2020-03-27 10:40:00,275.61,276.54,274.87,274.88,3624.0,261.8585,262.7421,261.1554,261.1649,3624.0
2020-03-27 10:45:00,274.87,276.68,274.08,276.53,2405.0,261.1554,262.8751,260.4048,262.7326,2405.0
2020-03-27 10:50:00,278.35,278.35,276.26,277.51,3205.0,264.4618,264.4618,262.476,263.6637,3205.0
2020-03-27 10:55:00,277.78,278.44,276.05,278.43,4251.0,263.9202,264.5473,262.2765,264.5378,4251.0
2020-03-27 11:00:00,278.8,278.8,277.06,277.08,2400.0,264.8893,264.8893,263.2361,263.2551,2400.0
2020-03-27 11:05:00,278.47,280.0,276.69,279.5,12339.0,264.5758,266.0294,262.8846,265.5544,12339.0
2020-03-27 11:10:00,279.75,280.18,279.26,279.69,3800.0,265.7919,266.2005,265.3264,265.7349,3800.0
2020-03-27 11:15:00,280.14,281.71,279.69,281.68,10086.0,266.1625,267.6541,265.7349,267.6256,10086.0
2020-03-27 11:20:00,281.26,281.26,278.02,279.13,3300.0,267.2266,267.2266,264.1482,265.2029,3300.0
2020-03-27 11:25:00,279.13,279.18,277.4,278.6,2500.0,265.2029,265.2504,263.5592,264.6993,2500.0
2020-03-27 11:30:00,278.96,280.24,278.14,279.58,3884.0,265.0413,266.2575,264.2622,265.6304,3884.0
2020-03-27 11:35:00,280.3,281.63,280.01,280.31,2929.0,266.3145,267.5781,266.0389,266.324,2929.0
2020-03-27 11:40:00,280.76,280.77,278.64,279.43,8304.0,266.7515,266.761,264.7373,265.4879,8304.0
2020-03-27 11:45:00,278.69,279.14,276.4,278.3,5886.0,264.7848,265.2124,262.6091,264.4143,5886.0
2020-03-27 11:50:00,278.31,279.6,278.3,279.6,2201.0,264.4238,265.6494,264.4143,265.6494,2201.0
2020-03-27 11:55:00,279.17,279.4,276.64,277.06,42731.0,265.2409,265.4594,262.8371,263.2361,42731.0
2020-03-27 12:00:00,276.87,279.49,276.24,279.48,4858.0,263.0556,265.5449,262.457,265.5354,4858.0
2020-03-27 12:05:00,279.48,279.48,277.46,277.46,1200.0,265.5354,265.5354,263.6162,263.6162,1200.0
2020-03-27 12:10:00,278.64,279.37,278.64,279.0,2099.0,264.7373,265.4309,264.7373,265.0793,2099.0
2020-03-27 12:15:00,278.95,280.69,278.52,280.69,3600.0,265.0318,266.685,264.6233,266.685,3600.0
2020-03-27 12:20:00,280.84,280.84,277.31,277.94,13502.0,266.8275,266.8275,263.4737,264.0722,13502.0
2020-03-27 12:25:00,278.28,281.0,278.27,281.0,4244.0,264.3953,266.9795,264.3858,266.9795,4244.0
2020-03-27 12:30:00,281.68,283.0,280.98,282.83,7594.0,267.6256,268.8798,266.9605,268.7182,7594.0
2020-03-27 12:35:00,283.0,284.55,281.98,283.36,8777.0,268.8798,270.3524,267.9107,269.2218,8777.0
2020-03-27 12:40:00,282.67,283.23,280.28,280.98,2067.0,268.5662,269.0983,266.2955,266.9605,2067.0
2020-03-27 12:45:00,280.64,280.84,278.22,278.22,5319.0,266.6375,266.8275,264.3383,264.3383,5319.0
2020-03-27 12:50:00,278.57,279.7,277.22,277.85,12282.0,264.6708,265.7444,263.3882,263.9867,12282.0
2020-03-27 12:55:00,277.97,277.97,275.62,277.34,2976.0,264.1007,264.1007,261.868,263.5022,2976.0
2020-03-27 13:00:00,277.34,280.34,277.34,278.73,2300.0,263.5022,266.3525,263.5022,264.8228,2300.0
2020-03-27 13:05:00,277.92,278.15,275.3,275.36,2200.0,264.0532,264.2717,261.5639,261.621,2200.0
2020-03-27 13:10:00,275.45,277.69,275.39,277.43,7602.0,261.7065,263.8347,261.6495,263.5877,7602.0
2020-03-27 13:15:00,277.37,278.84,276.58,278.33,4918.0,263.5307,264.9273,262.7801,264.4428,4918.0
2020-03-27 13:20:00,278.38,278.68,277.94,278.59,2400.0,264.4903,264.7753,264.0722,264.6898,2400.0
2020-03-27 13:25:00,278.68,279.42,277.65,277.79,4279.0,264.7753,265.4784,263.7967,263.9297,4279.0
2020-03-27 13:30:00,277.82,280.15,277.64,279.49,2707.0,263.9582,266.172,263.7872,265.5449,2707.0
2020-03-27 13:35:00,279.49,280.93,278.78,280.42,3495.0,265.5449,266.913,264.8703,266.4285,3495.0
2020-03-27 13:40:00,281.27,282.25,280.22,280.22,2335.0,267.2361,268.1672,266.2385,266.2385,2335.0
2020-03-27 13:45:00,280.3,281.22,278.09,279.51,2859.0,266.3145,267.1886,264.2147,265.5639,2859.0
2020-03-27 13:50:00,279.05,279.38,278.04,278.72,31847.0,265.1268,265.4404,264.1672,264.8133,31847.0
2020-03-27 13:55:00,279.18,280.33,278.83,279.79,2855.0,265.2504,266.343,264.9178,265.8299,2855.0
2020-03-27 14:00:00,280.04,280.56,278.86,279.62,3041.0,266.0674,266.5615,264.9463,265.6684,3041.0
2020-03-27 14:05:00,279.67,280.47,278.13,278.13,3933.0,265.7159,266.476,264.2527,264.2527,3933.0
2020-03-27 14:10:00,278.34,279.49,278.19,278.58,3444.0,264.4523,265.5449,264.3098,264.6803,3444.0
2020-03-27 14:15:00,279.11,280.11,278.74,279.95,2912.0,265.1838,266.134,264.8323,265.9819,2912.0
2020-03-27 14:20:00,280.01,280.52,278.7,278.7,4053.0,266.0389,266.5235,264.7943,264.7943,4053.0
2020-03-27 14:25:00,278.75,280.35,278.75,280.0,2136.0,264.8418,266.362,264.8418,266.0294,2136.0
2020-03-27 14:30:00,279.86,280.16,279.01,280.0,2301.0,265.8964,266.1815,265.0888,266.0294,2301.0
2020-03-27 14:35:00,280.07,281.1,279.78,281.09,2414.0,266.096,267.0746,265.8204,267.0651,2414.0
2020-03-27 14:40:00,280.11,280.43,279.62,280.16,4374.0,266.134,266.438,265.6684,266.1815,4374.0
2020-03-27 14:45:00,280.22,280.78,277.68,277.71,5615.0,266.2385,266.7705,263.8252,263.8537,5615.0
2020-03-27 14:50:00,277.71,279.53,276.51,279.1,4344.0,263.8537,265.5829,262.7136,265.1743,4344.0
2020-03-27 14:55:00,279.28,281.08,279.16,280.59,7320.0,265.3454,267.0556,265.2314,266.59,7320.0
2020-03-27 15:00:00,280.08,281.18,279.51,280.07,3884.0,266.1055,267.1506,265.5639,266.096,3884.0
2020-03-27 15:05:00,280.2,280.92,279.48,280.08,8024.0,266.2195,266.9035,265.5354,266.1055,8024.0
2020-03-27 15:10:00,280.83,281.27,279.92,279.95,8720.0,266.818,267.2361,265.9534,265.9819,8720.0
2020-03-27 15:15:00,279.64,281.18,279.51,280.66,8297.0,265.6874,267.1506,265.5639,266.6565,8297.0
2020-03-27 15:20:00,280.2,281.67,278.64,281.01,8539.0,266.2195,267.6161,264.7373,266.989,8539.0
2020-03-27 15:25:00,281.23,284.83,281.17,283.04,6629.0,267.1981,270.6185,267.1411,268.9178,6629.0
2020-03-27 15:30:00,282.73,282.73,280.33,280.42,2796.0,268.6232,268.6232,266.343,266.4285,2796.0
2020-03-27 15:35:00,280.59,281.58,279.71,280.88,6620.0,266.59,267.5306,265.7539,266.8655,6620.0
2020-03-27 15:40:00,280.47,281.18,278.54,281.02,11097.0,266.476,267.1506,264.6423,266.9985,11097.0
2020-03-27 15:45:00,280.69,281.53,277.61,277.69,10718.0,266.685,267.4831,263.7587,263.8347,10718.0
2020-03-27 15:50:00,277.11,277.8,274.91,275.6,14955.0,263.2836,263.9392,261.1934,261.849,14955.0
2020-03-27 15:55:00,275.88,277.56,274.55,275.74,40888.0,262.115,263.7112,260.8514,261.982,40888.0
2020-03-30 09:30:00,278.03,282.22,277.58,279.54,14455.0,264.1577,268.1387,263.7302,265.5924,14455.0
2020-03-30 09:35:00,280.75,281.0,275.36,280.9,4695.0,266.742,266.9795,261.621,266.8845,4695.0
2020-03-30 09:40:00,280.46,281.0,277.61,277.69,1307.0,266.4665,266.9795,263.7587,263.8347,1307.0
2020-03-30 09:45:00,278.77,283.0,278.77,282.88,3267.0,264.8608,268.8798,264.8608,268.7657,3267.0
2020-03-30 09:50:00,282.25,284.54,282.25,282.91,4308.0,268.1672,270.3429,268.1672,268.7942,4308.0
2020-03-30 09:55:00,283.51,284.68,280.77,283.87,2845.0,269.3643,270.4759,266.761,269.7063,2845.0
2020-03-30 10:00:00,284.69,286.04,283.27,286.04,3028.0,270.4854,271.7681,269.1363,271.7681,3028.0
2020-03-30 10:05:00,286.02,289.07,285.35,289.07,3068.0,271.7491,274.6469,271.1125,274.6469,3068.0
2020-03-30 10:10:00,288.44,288.75,285.65,287.79,4934.0,274.0483,274.3429,271.3975,273.4308,4934.0
2020-03-30 10:15:00,288.56,290.99,288.56,289.82,2783.0,274.1623,276.4711,274.1623,275.3595,2783.0
2020-03-30 10:20:00,290.0,291.85,288.57,290.17,9551.0,275.5305,277.2882,274.1718,275.692,9551.0
2020-03-30 10:25:00,290.17,290.17,289.35,290.09,4459.0,275.692,275.692,274.9129,275.616,4459.0
2020-03-30 10:30:00,290.0,290.31,287.1,289.32,2436.0,275.5305,275.825,272.7752,274.8844,2436.0
2020-03-30 10:35:00,289.97,290.43,289.07,290.23,2550.0,275.502,275.939,274.6469,275.749,2550.0
2020-03-30 10:40:00,290.23,291.5,290.22,290.61,1500.0,275.749,276.9557,275.7395,276.1101,1500.0
2020-03-30 10:45:00,291.27,292.45,290.46,291.5,7142.0,276.7371,277.8583,275.9675,276.9557,7142.0
2020-03-30 10:50:00,291.31,291.36,288.69,288.69,1955.0,276.7751,276.8226,274.2859,274.2859,1955.0
2020-03-30 10:55:00,288.62,288.62,286.14,287.33,2135.0,274.2193,274.2193,271.8631,272.9937,2135.0
2020-03-30 11:00:00,287.32,289.8,287.32,289.8,1869.0,272.9842,275.3405,272.9842,275.3405,1869.0
2020-03-30 11:05:00,289.12,289.79,288.44,288.53,4751.0,274.6944,275.331,274.0483,274.1338,4751.0
2020-03-30 11:10:00,289.29,289.3,287.48,287.48,1520.0,274.8559,274.8654,273.1362,273.1362,1520.0
2020-03-30 11:15:00,287.19,287.77,286.76,287.77,2500.0,272.8607,273.4118,272.4522,273.4118,2500.0
2020-03-30 11:20:00,287.14,288.78,284.49,284.63,3725.0,272.8132,274.3714,270.2954,270.4284,3725.0
2020-03-30 11:25:00,284.63,287.41,284.63,287.41,1996.0,270.4284,273.0697,270.4284,273.0697,1996.0
2020-03-30 11:30:00,287.07,287.31,285.77,287.29,4347.0,272.7467,272.9747,271.5115,272.9557,4347.0
2020-03-30 11:35:00,286.44,286.59,283.83,284.48,2800.0,272.1481,272.2906,269.6683,270.2859,2800.0
2020-03-30 11:40:00,284.31,284.95,283.6,283.6,3400.0,270.1244,270.7325,269.4498,269.4498,3400.0
2020-03-30 11:45:00,283.42,284.83,282.69,284.34,11201.0,269.2788,270.6185,268.5852,270.1529,11201.0
2020-03-30 11:50:00,284.41,285.39,283.91,284.87,7270.0,270.2194,271.1505,269.7444,270.6565,7270.0
2020-03-30 11:55:00,285.03,285.09,285.03,285.09,300.0,270.8085,270.8655,270.8085,270.8655,300.0
2020-03-30 12:00:00,285.59,285.6,283.86,284.56,3103.0,271.3405,271.35,269.6968,270.3619,3103.0
2020-03-30 12:05:00,283.61,284.36,283.33,284.36,1003.0,269.4593,270.1719,269.1933,270.1719,1003.0
2020-03-30 12:10:00,284.72,286.26,284.06,285.68,1733.0,270.5139,271.9771,269.8869,271.426,1733.0
2020-03-30 12:15:00,285.96,286.55,285.9,286.46,1695.0,271.6921,272.2526,271.6351,272.1671,1695.0
2020-03-30 12:20:00,285.97,285.97,284.53,285.35,600.0,271.7016,271.7016,270.3334,271.1125,600.0
2020-03-30 12:25:00,285.68,285.93,284.62,285.93,1805.0,271.426,271.6636,270.4189,271.6636,1805.0
2020-03-30 12:30:00,286.07,286.07,284.9,285.97,1411.0,271.7966,271.7966,270.685,271.7016,1411.0
2020-03-30 12:35:00,286.45,286.88,285.79,286.88,2596.0,272.1576,272.5662,271.5306,272.5662,2596.0
2020-03-30 12:40:00,287.15,287.15,285.96,286.09,800.0,272.8227,272.8227,271.6921,271.8156,800.0
2020-03-30 12:45:00,285.91,286.09,284.73,284.84,1400.0,271.6446,271.8156,270.5234,270.628,1400.0
2020-03-30 12:50:00,284.96,285.91,284.02,285.15,1835.0,270.742,271.6446,269.8489,270.9225,1835.0
2020-03-30 12:55:00,284.83,285.82,284.73,284.94,1100.0,270.6185,271.5591,270.5234,270.723,1100.0
2020-03-30 13:00:00,284.8,286.27,284.8,285.62,3868.0,270.5899,271.9866,270.5899,271.369,3868.0
2020-03-30 13:05:00,285.78,285.78,285.11,285.47,1179.0,271.5211,271.5211,270.8845,271.2265,1179.0
2020-03-30 13:10:00,285.49,286.49,285.49,286.27,1181.0,271.2455,272.1956,271.2455,271.9866,1181.0
2020-03-30 13:15:00,287.08,288.23,286.51,287.71,3294.0,272.7562,273.8488,272.2146,273.3548,3294.0
2020-03-30 13:20:00,288.02,288.42,287.76,287.76,800.0,273.6493,274.0293,273.4023,273.4023,800.0
2020-03-30 13:25:00,287.87,287.87,287.86,287.87,173.0,273.5068,273.5068,273.4973,273.5068,173.0
2020-03-30 13:30:00,287.52,287.52,285.55,287.08,2089.0,273.1742,273.1742,271.3025,272.7562,2089.0
2020-03-30 13:35:00,287.38,287.72,286.07,286.53,1632.0,273.0412,273.3643,271.7966,272.2336,1632.0
2020-03-30 13:40:00,286.36,286.4,285.95,285.95,800.0,272.0721,272.1101,271.6826,271.6826,800.0
2020-03-30 13:45:00,286.59,287.57,286.57,287.56,1259.0,272.2906,273.2217,272.2716,273.2122,1259.0
2020-03-30 13:50:00,287.75,288.98,287.74,288.98,1494.0,273.3928,274.5614,273.3833,274.5614,1494.0
2020-03-30 13:55:00,289.11,289.61,286.89,289.41,3025.0,274.6849,275.16,272.5757,274.9699,3025.0
2020-03-30 14:00:00,289.22,291.65,289.05,291.36,9975.0,274.7894,277.0982,274.6279,276.8226,9975.0
2020-03-30 14:05:00,291.32,292.3,290.58,291.34,3254.0,276.7846,277.7157,276.0816,276.8036,3254.0
2020-03-30 14:10:00,290.65,290.65,288.0,288.71,5937.0,276.1481,276.1481,273.6303,274.3049,5937.0
2020-03-30 14:15:00,288.56,289.57,288.56,289.23,1573.0,274.1623,275.1219,274.1623,274.7989,1573.0
2020-03-30 14:20:00,289.36,289.96,288.05,289.46,4381.0,274.9224,275.4925,273.6778,275.0174,4381.0
2020-03-30 14:25:00,289.01,292.36,288.65,291.34,3251.0,274.5899,277.7727,274.2479,276.8036,3251.0
2020-03-30 14:30:00,291.96,291.96,289.81,289.81,2824.0,277.3927,277.3927,275.35,275.35,2824.0
2020-03-30 14:35:00,288.95,289.82,288.93,289.4,1088.0,274.5329,275.3595,274.5139,274.9604,1088.0
2020-03-30 14:40:00,289.76,290.25,287.98,290.1,5304.0,275.3025,275.768,273.6113,275.6255,5304.0
2020-03-30 14:45:00,289.77,290.01,288.58,289.45,1900.0,275.312,275.54,274.1813,275.0079,1900.0
2020-03-30 14:50:00,290.04,290.71,289.68,289.74,2239.0,275.5685,276.2051,275.2265,275.2835,2239.0
2020-03-30 14:55:00,289.26,289.53,288.86,289.18,1100.0,274.8274,275.0839,274.4474,274.7514,1100.0
2020-03-30 15:00:00,289.66,291.28,289.66,290.97,1400.0,275.2075,276.7466,275.2075,276.4521,1400.0
2020-03-30 15:05:00,290.56,291.51,290.36,291.5,1952.0,276.0626,276.9652,275.8725,276.9557,1952.0
2020-03-30 15:10:00,291.47,292.5,290.11,291.47,7327.0,276.9271,277.9058,275.635,276.9271,7327.0
2020-03-30 15:15:00,291.49,291.89,290.58,291.86,2823.0,276.9462,277.3262,276.0816,277.2977,2823.0
2020-03-30 15:20:00,292.0,292.09,290.56,290.56,4582.0,277.4307,277.5162,276.0626,276.0626,4582.0
2020-03-30 15:25:00,290.94,290.97,287.76,289.23,5121.0,276.4236,276.4521,273.4023,274.7989,5121.0
2020-03-30 15:30:00,289.84,290.22,288.77,289.17,2570.0,275.3785,275.7395,274.3619,274.7419,2570.0
2020-03-30 15:35:00,289.42,289.76,288.54,289.76,3350.0,274.9794,275.3025,274.1433,275.3025,3350.0
2020-03-30 15:40:00,290.44,291.98,289.48,291.7,6871.0,275.9485,277.4117,275.0364,277.1457,6871.0
2020-03-30 15:45:00,291.21,292.73,291.18,291.87,12324.0,276.6801,278.1243,276.6516,277.3072,12324.0
2020-03-30 15:50:00,291.98,294.41,291.96,293.66,23479.0,277.4117,279.7205,277.3927,279.0079,23479.0
2020-03-30 15:55:00,293.68,294.71,292.57,293.83,43129.0,279.0269,280.0055,277.9723,279.1694,43129.0
2020-03-31 09:30:00,295.97,299.54,295.3,297.13,21978.0,281.2026,284.5945,280.5661,282.3047,21978.0
2020-03-31 09:35:00,297.37,301.34,294.5,294.5,13490.0,282.5328,286.3047,279.806,279.806,13490.0
2020-03-31 09:40:00,295.25,297.35,295.07,297.35,8325.0,280.5185,282.5138,280.3475,282.5138,8325.0
2020-03-31 09:45:00,295.82,295.82,293.58,294.85,2400.0,281.0601,281.0601,278.9319,280.1385,2400.0
2020-03-31 09:50:00,295.0,295.19,290.4,293.32,7817.0,280.281,280.4615,275.9105,278.6848,7817.0
2020-03-31 09:55:00,293.5,297.49,293.42,297.49,7497.0,278.8559,282.6468,278.7799,282.6468,7497.0
2020-03-31 10:00:00,297.63,299.14,295.98,299.13,9162.0,282.7798,284.2145,281.2121,284.205,9162.0
2020-03-31 10:05:00,298.42,299.23,295.73,295.82,4300.0,283.5304,284.3,280.9746,281.0601,4300.0
2020-03-31 10:10:00,296.5,300.4,296.5,300.4,3323.0,281.7062,285.4116,281.7062,285.4116,3323.0
2020-03-31 10:15:00,301.9,301.9,298.65,299.23,8485.0,286.8367,286.8367,283.7489,284.3,8485.0
2020-03-31 10:20:00,300.11,300.14,296.66,296.66,3351.0,285.1361,285.1646,281.8582,281.8582,3351.0
2020-03-31 10:25:00,297.09,297.56,295.14,297.47,5707.0,282.2667,282.7133,280.414,282.6278,5707.0
2020-03-31 10:30:00,297.59,297.98,296.75,296.75,2000.0,282.7418,283.1123,281.9437,281.9437,2000.0
2020-03-31 10:35:00,296.74,297.64,295.8,297.43,3488.0,281.9342,282.7893,281.0411,282.5898,3488.0
2020-03-31 10:40:00,297.19,297.2,294.05,295.81,4140.0,282.3618,282.3713,279.3784,281.0506,4140.0
2020-03-31 10:45:00,296.38,296.61,295.57,296.46,2579.0,281.5922,281.8107,280.8226,281.6682,2579.0
2020-03-31 10:50:00,296.76,297.02,294.61,295.14,8662.0,281.9532,282.2002,279.9105,280.414,8662.0
2020-03-31 10:55:00,295.62,296.49,294.01,295.27,9945.0,280.8701,281.6967,279.3404,280.5375,9945.0
2020-03-31 11:00:00,295.28,295.64,294.18,294.83,5400.0,280.547,280.8891,279.5019,280.1195,5400.0
2020-03-31 11:05:00,295.2,295.65,295.2,295.47,800.0,280.471,280.8986,280.471,280.7276,800.0
2020-03-31 11:10:00,296.71,297.54,296.19,296.74,4180.0,281.9057,282.6943,281.4116,281.9342,4180.0
2020-03-31 11:15:00,297.49,297.49,296.0,296.0,1360.0,282.6468,282.6468,281.2311,281.2311,1360.0
2020-03-31 11:20:00,296.44,296.92,295.01,296.13,5715.0,281.6492,282.1052,280.2905,281.3546,5715.0
2020-03-31 11:25:00,296.23,298.9,296.23,298.09,1735.0,281.4496,283.9864,281.4496,283.2168,1735.0
2020-03-31 11:30:00,298.43,298.49,297.74,297.79,2358.0,283.5399,283.5969,282.8843,282.9318,2358.0
2020-03-31 11:35:00,298.13,298.69,297.63,297.63,3300.0,283.2548,283.7869,282.7798,282.7798,3300.0
2020-03-31 11:40:00,296.74,299.03,296.74,298.74,4245.0,281.9342,284.1099,281.9342,283.8344,4245.0
2020-03-31 11:45:00,298.55,300.83,298.46,300.83,10736.0,283.6539,285.8201,283.5684,285.8201,10736.0
2020-03-31 11:50:00,300.36,300.36,298.53,298.54,1980.0,285.3736,285.3736,283.6349,283.6444,1980.0
2020-03-31 11:55:00,298.51,299.5,298.51,299.27,1901.0,283.6159,284.5565,283.6159,284.338,1901.0
2020-03-31 12:00:00,299.11,299.35,297.68,297.68,2907.0,284.186,284.414,282.8273,282.8273,2907.0
2020-03-31 12:05:00,298.46,299.23,298.46,299.11,1547.0,283.5684,284.3,283.5684,284.186,1547.0
2020-03-31 12:10:00,298.65,299.28,297.85,298.0,4683.0,283.7489,284.3475,282.9888,283.1313,4683.0
2020-03-31 12:15:00,297.66,297.95,296.83,297.3,2048.0,282.8083,283.0838,282.0197,282.4663,2048.0
2020-03-31 12:20:00,296.84,297.73,296.44,297.34,2100.0,282.0292,282.8748,281.6492,282.5043,2100.0
2020-03-31 12:25:00,296.45,297.14,295.5,295.5,5100.0,281.6587,282.3142,280.7561,280.7561,5100.0
2020-03-31 12:30:00,295.71,296.67,294.27,295.19,4145.0,280.9556,281.8677,279.5874,280.4615,4145.0
2020-03-31 12:35:00,294.4,295.46,293.67,293.94,2752.0,279.711,280.7181,279.0174,279.2739,2752.0
2020-03-31 12:40:00,293.79,295.39,293.39,294.16,2666.0,279.1314,280.6516,278.7514,279.4829,2666.0
2020-03-31 12:45:00,294.03,295.51,293.52,294.53,2022.0,279.3594,280.7656,278.8749,279.8345,2022.0
2020-03-31 12:50:00,294.64,295.77,294.02,295.48,1975.0,279.939,281.0126,279.3499,280.7371,1975.0
2020-03-31 12:55:00,296.0,296.0,294.18,294.18,2177.0,281.2311,281.2311,279.5019,279.5019,2177.0
2020-03-31 13:00:00,294.72,296.26,294.59,294.8,3730.0,280.015,281.4782,279.8915,280.091,3730.0
2020-03-31 13:05:00,294.27,295.43,293.95,295.43,2769.0,279.5874,280.6896,279.2834,280.6896,2769.0
2020-03-31 13:10:00,295.13,295.13,294.51,294.57,2275.0,280.4045,280.4045,279.8155,279.8725,2275.0
2020-03-31 13:15:00,294.68,294.92,292.75,292.98,3060.0,279.977,280.205,278.1433,278.3618,3060.0
2020-03-31 13:20:00,292.53,293.72,291.4,293.66,4110.0,277.9343,279.0649,276.8606,279.0079,4110.0
2020-03-31 13:25:00,293.16,293.72,290.05,291.22,6284.0,278.5328,279.0649,275.578,276.6896,6284.0
2020-03-31 13:30:00,291.8,295.29,291.32,294.22,4729.0,277.2407,280.5566,276.7846,279.5399,4729.0
2020-03-31 13:35:00,293.8,296.28,293.8,295.03,1600.0,279.1409,281.4972,279.1409,280.3095,1600.0
2020-03-31 13:40:00,295.95,295.96,294.81,295.33,4825.0,281.1836,281.1931,280.1005,280.5946,4825.0
2020-03-31 13:45:00,295.09,296.71,295.09,296.71,800.0,280.3665,281.9057,280.3665,281.9057,800.0
2020-03-31 13:50:00,295.92,296.18,294.42,295.14,3819.0,281.1551,281.4021,279.73,280.414,3819.0
2020-03-31 13:55:00,295.82,297.72,295.73,297.18,3908.0,281.0601,282.8653,280.9746,282.3522,3908.0
2020-03-31 14:00:00,296.5,296.5,295.5,295.5,1164.0,281.7062,281.7062,280.7561,280.7561,1164.0
2020-03-31 14:05:00,295.79,296.24,295.67,295.94,2636.0,281.0316,281.4592,280.9176,281.1741,2636.0
2020-03-31 14:10:00,296.15,296.15,294.7,294.7,4516.0,281.3736,281.3736,279.996,279.996,4516.0
2020-03-31 14:15:00,294.81,295.03,293.23,294.72,5632.0,280.1005,280.3095,278.5993,280.015,5632.0
2020-03-31 14:20:00,295.04,295.04,293.25,293.63,2200.0,280.319,280.319,278.6183,278.9794,2200.0
2020-03-31 14:25:00,293.58,294.39,293.25,294.39,4002.0,278.9319,279.7015,278.6183,279.7015,4002.0
2020-03-31 14:30:00,294.32,294.68,293.17,294.66,4677.0,279.6349,279.977,278.5423,279.958,4677.0
2020-03-31 14:35:00,294.53,294.53,293.09,293.57,3139.0,279.8345,279.8345,278.4663,278.9224,3139.0
2020-03-31 14:40:00,294.37,294.38,293.22,293.22,4430.0,279.6825,279.692,278.5898,278.5898,4430.0
2020-03-31 14:45:00,292.94,293.96,292.68,293.48,5648.0,278.3238,279.2929,278.0768,278.8369,5648.0
2020-03-31 14:50:00,293.56,295.12,293.26,293.94,4671.0,278.9129,280.395,278.6278,279.2739,4671.0
2020-03-31 14:55:00,293.94,295.03,293.48,295.03,3585.0,279.2739,280.3095,278.8369,280.3095,3585.0
2020-03-31 15:00:00,295.41,295.55,294.12,294.87,3705.0,280.6706,280.8036,279.4449,280.1575,3705.0
2020-03-31 15:05:00,294.09,294.78,293.65,293.88,4815.0,279.4164,280.072,278.9984,279.2169,4815.0
2020-03-31 15:10:00,294.11,294.11,290.05,290.29,11435.0,279.4354,279.4354,275.578,275.806,11435.0
2020-03-31 15:15:00,290.79,291.21,289.23,289.24,8417.0,276.2811,276.6801,274.7989,274.8084,8417.0
2020-03-31 15:20:00,289.47,289.68,288.24,288.59,10039.0,275.0269,275.2265,273.8583,274.1908,10039.0
2020-03-31 15:25:00,289.07,289.43,287.8,289.43,10514.0,274.6469,274.9889,273.4403,274.9889,10514.0
2020-03-31 15:30:00,289.1,290.53,289.1,290.26,8276.0,274.6754,276.034,274.6754,275.7775,8276.0
2020-03-31 15:35:00,290.02,292.39,289.47,291.81,11656.0,275.5495,277.8012,275.0269,277.2502,11656.0
2020-03-31 15:40:00,291.66,293.07,290.04,291.58,11393.0,277.1077,278.4473,275.5685,277.0317,11393.0
2020-03-31 15:45:00,291.29,292.41,289.64,289.64,6886.0,276.7561,277.8202,275.1885,275.1885,6886.0
2020-03-31 15:50:00,289.79,290.46,287.43,289.18,23005.0,275.331,275.9675,273.0887,274.7514,23005.0
2020-03-31 15:55:00,289.15,291.02,287.96,288.97,49795.0,274.7229,276.4996,273.5923,274.5519,49795.0
2020-04-01 09:30:00,275.59,279.61,275.59,278.2,30403.0,261.8395,265.6589,261.8395,264.3193,30403.0
2020-04-01 09:35:00,277.65,278.69,271.65,274.63,10484.0,263.7967,264.7848,258.0961,260.9274,10484.0
2020-04-01 09:40:00,274.72,276.68,273.42,275.49,8156.0,261.0129,262.8751,259.7778,261.7445,8156.0
2020-04-01 09:45:00,275.48,276.0,271.12,273.3,13745.0,261.735,262.229,257.5925,259.6637,13745.0
2020-04-01 09:50:00,272.65,276.52,272.64,275.09,8167.0,259.0462,262.7231,259.0367,261.3644,8167.0
2020-04-01 09:55:00,275.09,276.31,274.69,274.69,4000.0,261.3644,262.5236,260.9844,260.9844,4000.0
2020-04-01 10:00:00,275.42,275.95,272.64,275.95,11983.0,261.678,262.1815,259.0367,262.1815,11983.0
2020-04-01 10:05:00,275.0,278.4,274.55,275.35,8886.0,261.2789,264.5093,260.8514,261.6115,8886.0
2020-04-01 10:10:00,275.6,277.78,274.77,277.52,5850.0,261.849,263.9202,261.0604,263.6732,5850.0
2020-04-01 10:15:00,277.34,277.72,274.41,274.8,8200.0,263.5022,263.8632,260.7184,261.0889,8200.0
2020-04-01 10:20:00,274.75,276.16,274.31,274.74,6500.0,261.0414,262.381,260.6233,261.0319,6500.0
2020-04-01 10:25:00,275.05,275.22,273.36,273.84,6357.0,261.3264,261.4879,259.7207,260.1768,6357.0
2020-04-01 10:30:00,273.42,277.2,273.0,274.63,8455.0,259.7778,263.3691,259.3787,260.9274,8455.0
2020-04-01 10:35:00,274.84,276.13,274.48,275.24,6160.0,261.1269,262.3525,260.7849,261.5069,6160.0
2020-04-01 10:40:00,275.24,276.15,274.03,274.86,4001.0,261.5069,262.3715,260.3573,261.1459,4001.0
2020-04-01 10:45:00,274.86,276.17,274.86,275.58,3100.0,261.1459,262.3905,261.1459,261.83,3100.0
2020-04-01 10:50:00,275.58,275.68,274.12,274.69,6832.0,261.83,261.925,260.4428,260.9844,6832.0
2020-04-01 10:55:00,274.62,276.03,274.62,275.15,9470.0,260.9179,262.2575,260.9179,261.4214,9470.0
2020-04-01 11:00:00,275.17,275.41,274.5,274.69,3272.0,261.4404,261.6685,260.8039,260.9844,3272.0
2020-04-01 11:05:00,275.74,277.53,275.05,277.21,6300.0,261.982,263.6827,261.3264,263.3786,6300.0
2020-04-01 11:10:00,276.94,278.36,276.06,276.73,10816.0,263.1221,264.4713,262.286,262.9226,10816.0
2020-04-01 11:15:00,277.2,277.2,275.71,276.02,3940.0,263.3691,263.3691,261.9535,262.248,3940.0
2020-04-01 11:20:00,275.81,276.77,274.33,275.05,6736.0,262.0485,262.9606,260.6423,261.3264,6736.0
2020-04-01 11:25:00,275.44,276.24,274.55,275.1,6398.0,261.697,262.457,260.8514,261.3739,6398.0
2020-04-01 11:30:00,275.1,276.26,274.41,275.34,3849.0,261.3739,262.476,260.7184,261.602,3849.0
2020-04-01 11:35:00,275.8,276.27,275.08,275.09,3248.0,262.039,262.4856,261.3549,261.3644,3248.0
2020-04-01 11:40:00,274.51,274.87,273.55,273.93,8283.0,260.8134,261.1554,259.9013,260.2623,8283.0
2020-04-01 11:45:00,274.19,274.71,273.26,274.26,3944.0,260.5093,261.0034,259.6257,260.5758,3944.0
2020-04-01 11:50:00,274.25,274.58,272.5,272.7,7825.0,260.5663,260.8799,258.9037,259.0937,7825.0
2020-04-01 11:55:00,272.93,273.27,272.34,272.34,4166.0,259.3122,259.6352,258.7516,258.7516,4166.0
2020-04-01 12:00:00,272.58,272.76,271.16,272.05,6684.0,258.9797,259.1507,257.6305,258.4761,6684.0
2020-04-01 12:05:00,272.03,272.61,271.21,271.21,2200.0,258.4571,259.0082,257.678,257.678,2200.0
2020-04-01 12:10:00,271.4,271.87,270.89,271.65,2549.0,257.8585,258.3051,257.374,258.0961,2549.0
2020-04-01 12:15:00,271.66,272.17,271.01,271.01,2216.0,258.1056,258.5901,257.488,257.488,2216.0
2020-04-01 12:20:00,271.44,272.0,270.99,271.73,7891.0,257.8965,258.4286,257.469,258.1721,7891.0
2020-04-01 12:25:00,271.53,272.29,271.02,271.28,5899.0,257.9821,258.7041,257.4975,257.7445,5899.0
2020-04-01 12:30:00,271.59,272.14,271.09,271.8,8074.0,258.0391,258.5616,257.564,258.2386,8074.0
2020-04-01 12:35:00,271.69,271.7,270.65,270.92,4935.0,258.1341,258.1436,257.146,257.4025,4935.0
2020-04-01 12:40:00,271.19,272.3,270.35,272.05,8284.0,257.659,258.7136,256.8609,258.4761,8284.0
2020-04-01 12:45:00,272.02,272.02,270.28,270.69,5525.0,258.4476,258.4476,256.7944,257.184,5525.0
2020-04-01 12:50:00,271.04,271.19,270.53,271.03,1954.0,257.5165,257.659,257.0319,257.507,1954.0
2020-04-01 12:55:00,271.44,271.86,270.05,270.89,5993.0,257.8965,258.2956,256.5759,257.374,5993.0
2020-04-01 13:00:00,271.39,272.12,271.06,271.56,3054.0,257.849,258.5426,257.5355,258.0106,3054.0
2020-04-01 13:05:00,272.01,272.01,270.46,271.31,4302.0,258.4381,258.4381,256.9654,257.773,4302.0
2020-04-01 13:10:00,271.32,272.12,271.06,271.54,5200.0,257.7825,258.5426,257.5355,257.9916,5200.0
2020-04-01 13:15:00,270.85,272.02,270.85,271.99,2750.0,257.336,258.4476,257.336,258.4191,2750.0
2020-04-01 13:20:00,272.03,272.2,271.33,272.0,6113.0,258.4571,258.6186,257.792,258.4286,6113.0
2020-04-01 13:25:00,271.54,271.61,270.11,271.03,11096.0,257.9916,258.0581,256.6329,257.507,11096.0
2020-04-01 13:30:00,271.04,271.4,270.69,270.99,3825.0,257.5165,257.8585,257.184,257.469,3825.0
2020-04-01 13:35:00,271.18,271.62,270.64,271.15,2703.0,257.6495,258.0676,257.1365,257.621,2703.0
2020-04-01 13:40:00,271.27,272.27,271.27,271.7,3394.0,257.735,258.6851,257.735,258.1436,3394.0
2020-04-01 13:45:00,271.7,272.1,270.21,271.33,6312.0,258.1436,258.5236,256.7279,257.792,6312.0
2020-04-01 13:50:00,270.77,271.58,270.29,271.08,13853.0,257.26,258.0296,256.8039,257.5545,13853.0
2020-04-01 13:55:00,271.2,271.53,270.64,270.93,4969.0,257.6685,257.9821,257.1365,257.412,4969.0
2020-04-01 14:00:00,271.08,272.22,270.93,272.19,7289.0,257.5545,258.6376,257.412,258.6091,7289.0
2020-04-01 14:05:00,272.01,272.19,270.69,270.83,6228.0,258.4381,258.6091,257.184,257.317,6228.0
2020-04-01 14:10:00,271.11,271.28,270.56,270.69,4375.0,257.583,257.7445,257.0605,257.184,4375.0
2020-04-01 14:15:00,270.69,272.14,270.57,271.04,6477.0,257.184,258.5616,257.07,257.5165,6477.0
2020-04-01 14:20:00,271.05,271.47,270.55,271.02,3520.0,257.526,257.925,257.0509,257.4975,3520.0
2020-04-01 14:25:00,270.94,271.68,270.9,271.22,4078.0,257.4215,258.1246,257.3835,257.6875,4078.0
2020-04-01 14:30:00,270.95,271.82,270.58,271.47,10486.0,257.431,258.2576,257.0795,257.925,10486.0
2020-04-01 14:35:00,271.0,271.34,270.52,271.33,5058.0,257.4785,257.8015,257.0224,257.792,5058.0
2020-04-01 14:40:00,271.34,271.34,270.09,270.76,8446.0,257.8015,257.8015,256.6139,257.2505,8446.0
2020-04-01 14:45:00,270.7,271.59,270.47,271.0,6555.0,257.1935,258.0391,256.9749,257.4785,6555.0
2020-04-01 14:50:00,270.92,271.28,270.19,271.0,9375.0,257.4025,257.7445,256.7089,257.4785,9375.0
2020-04-01 14:55:00,270.6,270.6,265.9,267.03,14183.0,257.0985,257.0985,252.633,253.7066,14183.0
2020-04-01 15:00:00,267.33,270.02,267.03,269.82,11540.0,253.9916,256.5474,253.7066,256.3574,11540.0
2020-04-01 15:05:00,270.63,270.99,269.7,270.42,4955.0,257.127,257.469,256.2434,256.9274,4955.0
2020-04-01 15:10:00,270.05,270.92,269.81,270.63,3246.0,256.5759,257.4025,256.3479,257.127,3246.0
2020-04-01 15:15:00,270.24,271.0,270.02,270.12,17623.0,256.7564,257.4785,256.5474,256.6424,17623.0
2020-04-01 15:20:00,270.12,271.05,269.75,269.85,12423.0,256.6424,257.526,256.2909,256.3859,12423.0
2020-04-01 15:25:00,269.85,270.3,269.58,269.88,11395.0,256.3859,256.8134,256.1293,256.4144,11395.0
2020-04-01 15:30:00,270.04,270.98,269.9,269.92,11030.0,256.5664,257.4595,256.4334,256.4524,11030.0
2020-04-01 15:35:00,270.19,270.79,269.72,270.47,12618.0,256.7089,257.279,256.2624,256.9749,12618.0
2020-04-01 15:40:00,270.25,270.9,269.95,270.68,11483.0,256.7659,257.3835,256.4809,257.1745,11483.0
2020-04-01 15:45:00,271.19,272.94,270.51,272.37,9933.0,257.659,259.3217,257.0129,258.7801,9933.0
2020-04-01 15:50:00,271.73,272.3,270.69,271.97,13388.0,258.1721,258.7136,257.184,258.4001,13388.0
2020-04-01 15:55:00,271.53,272.49,270.36,271.6,26035.0,257.9821,258.8942,256.8704,258.0486,26035.0
2020-04-02 09:30:00,268.78,272.67,267.84,272.67,13629.0,255.3693,259.0652,254.4762,259.0652,13629.0
2020-04-02 09:35:00,272.67,274.16,269.62,269.72,2980.0,259.0652,260.4808,256.1674,256.2624,2980.0
2020-04-02 09:40:00,268.48,271.5,266.23,266.48,18936.0,255.0842,257.9535,252.9465,253.184,18936.0
2020-04-02 09:45:00,266.68,268.6,265.29,268.6,8416.0,253.374,255.1982,252.0534,255.1982,8416.0
2020-04-02 09:50:00,268.42,268.77,265.44,268.56,6494.0,255.0272,255.3598,252.1959,255.1602,6494.0
2020-04-02 09:55:00,267.84,270.0,267.84,269.65,4042.0,254.4762,256.5284,254.4762,256.1959,4042.0
2020-04-02 10:00:00,270.0,271.81,268.81,270.88,20709.0,256.5284,258.2481,255.3978,257.3645,20709.0
2020-04-02 10:05:00,270.0,271.83,268.77,271.77,9722.0,256.5284,258.2671,255.3598,258.2101,9722.0
2020-04-02 10:10:00,271.88,273.08,271.0,271.87,2900.0,258.3146,259.4547,257.4785,258.3051,2900.0
2020-04-02 10:15:00,272.0,273.12,271.26,273.12,3192.0,258.4286,259.4927,257.7255,259.4927,3192.0
2020-04-02 10:20:00,272.73,273.62,272.08,272.85,3451.0,259.1222,259.9678,258.5046,259.2362,3451.0
2020-04-02 10:25:00,272.45,273.09,271.59,272.3,3418.0,258.8561,259.4642,258.0391,258.7136,3418.0
2020-04-02 10:30:00,273.26,273.8,272.6,273.27,11898.0,259.6257,260.1388,258.9987,259.6352,11898.0
2020-04-02 10:35:00,273.2,277.8,273.2,277.04,3682.0,259.5687,263.9392,259.5687,263.2171,3682.0
2020-04-02 10:40:00,277.03,277.71,273.11,274.4,5160.0,263.2076,263.8537,259.4832,260.7089,5160.0
2020-04-02 10:45:00,273.42,275.5,272.8,272.8,2970.0,259.7778,261.754,259.1887,259.1887,2970.0
2020-04-02 10:50:00,271.92,272.69,270.27,272.4,5376.0,258.3526,259.0842,256.7849,258.8086,5376.0
2020-04-02 10:55:00,273.44,274.11,272.64,274.09,2241.0,259.7968,260.4333,259.0367,260.4143,2241.0
2020-04-02 11:00:00,274.08,274.5,272.39,274.05,4400.0,260.4048,260.8039,258.7991,260.3763,4400.0
2020-04-02 11:05:00,274.57,274.61,272.08,274.55,5603.0,260.8704,260.9084,258.5046,260.8514,5603.0
2020-04-02 11:10:00,274.7,274.7,273.25,274.43,2032.0,260.9939,260.9939,259.6162,260.7374,2032.0
2020-04-02 11:15:00,274.43,275.0,273.25,273.25,14162.0,260.7374,261.2789,259.6162,259.6162,14162.0
2020-04-02 11:20:00,273.26,273.62,272.63,272.63,8064.0,259.6257,259.9678,259.0272,259.0272,8064.0
2020-04-02 11:25:00,273.24,273.61,272.42,272.43,3388.0,259.6067,259.9583,258.8276,258.8371,3388.0
2020-04-02 11:30:00,272.92,274.96,272.91,274.49,3549.0,259.3027,261.2409,259.2932,260.7944,3549.0
2020-04-02 11:35:00,274.82,275.97,273.54,274.62,2200.0,261.1079,262.2005,259.8918,260.9179,2200.0
2020-04-02 11:40:00,274.24,276.92,274.24,275.48,6344.0,260.5568,263.1031,260.5568,261.735,6344.0
2020-04-02 11:45:00,275.46,277.25,275.46,276.15,10506.0,261.716,263.4167,261.716,262.3715,10506.0
2020-04-02 11:50:00,276.77,276.98,275.42,275.95,2500.0,262.9606,263.1601,261.678,262.1815,2500.0
2020-04-02 11:55:00,274.8,277.33,274.8,277.04,3016.0,261.0889,263.4927,261.0889,263.2171,3016.0
2020-04-02 12:00:00,275.92,277.29,275.81,276.23,2096.0,262.153,263.4547,262.0485,262.4475,2096.0
2020-04-02 12:05:00,275.55,278.0,275.55,277.0,5264.0,261.8015,264.1292,261.8015,263.1791,5264.0
2020-04-02 12:10:00,277.0,278.49,277.0,277.95,6187.0,263.1791,264.5948,263.1791,264.0817,6187.0
2020-04-02 12:15:00,278.31,278.48,276.02,278.44,6218.0,264.4238,264.5853,262.248,264.5473,6218.0
2020-04-02 12:20:00,278.44,278.44,276.44,276.45,2688.0,264.5473,264.5473,262.6471,262.6566,2688.0
2020-04-02 12:25:00,276.59,277.39,276.05,276.18,2300.0,262.7896,263.5497,262.2765,262.4,2300.0
2020-04-02 12:30:00,276.21,278.03,276.21,277.83,2250.0,262.4285,264.1577,262.4285,263.9677,2250.0
2020-04-02 12:35:00,277.83,279.29,277.83,277.92,2560.0,263.9677,265.3549,263.9677,264.0532,2560.0
2020-04-02 12:40:00,278.93,280.83,278.41,279.19,2943.0,265.0128,266.818,264.5188,265.2599,2943.0
2020-04-02 12:45:00,280.11,281.14,280.07,281.14,6513.0,266.134,267.1126,266.096,267.1126,6513.0
2020-04-02 12:50:00,281.8,282.2,281.03,281.38,3322.0,267.7396,268.1197,267.0081,267.3406,3322.0
2020-04-02 12:55:00,280.85,282.79,280.32,281.94,5501.0,266.837,268.6802,266.3335,267.8726,5501.0
2020-04-02 13:00:00,282.3,283.34,281.72,282.5,6473.0,268.2147,269.2028,267.6636,268.4047,6473.0
2020-04-02 13:05:00,282.44,283.97,281.15,281.15,6916.0,268.3477,269.8014,267.1221,267.1221,6916.0
2020-04-02 13:10:00,281.32,282.12,278.32,279.43,7800.0,267.2836,268.0437,264.4333,265.4879,7800.0
2020-04-02 13:15:00,279.23,280.64,279.13,280.42,2593.0,265.2979,266.6375,265.2029,266.4285,2593.0
2020-04-02 13:20:00,279.71,282.01,279.67,281.31,4500.0,265.7539,267.9392,265.7159,267.2741,4500.0
2020-04-02 13:25:00,280.6,281.47,279.64,281.47,3252.0,266.5995,267.4261,265.6874,267.4261,3252.0
2020-04-02 13:30:00,280.84,281.68,278.03,279.06,4263.0,266.8275,267.6256,264.1577,265.1363,4263.0
2020-04-02 13:35:00,278.63,280.19,278.31,278.65,2005.0,264.7278,266.21,264.4238,264.7468,2005.0
2020-04-02 13:40:00,279.05,280.08,278.75,279.38,1999.0,265.1268,266.1055,264.8418,265.4404,1999.0
2020-04-02 13:45:00,278.81,279.79,278.42,278.73,3991.0,264.8988,265.8299,264.5283,264.8228,3991.0
2020-04-02 13:50:00,278.63,281.07,277.67,280.64,4100.0,264.7278,267.0461,263.8157,266.6375,4100.0
2020-04-02 13:55:00,281.99,281.99,280.06,280.97,10630.0,267.9202,267.9202,266.0864,266.951,10630.0
2020-04-02 14:00:00,281.31,281.63,278.94,279.62,4554.0,267.2741,267.5781,265.0223,265.6684,4554.0
2020-04-02 14:05:00,278.84,279.24,277.0,277.0,2492.0,264.9273,265.3074,263.1791,263.1791,2492.0
2020-04-02 14:10:00,277.02,278.46,276.14,278.45,6539.0,263.1981,264.5663,262.362,264.5568,6539.0
2020-04-02 14:15:00,278.66,278.67,277.02,277.02,1690.0,264.7563,264.7658,263.1981,263.1981,1690.0
2020-04-02 14:20:00,277.32,278.33,277.25,277.65,2605.0,263.4832,264.4428,263.4167,263.7967,2605.0
2020-04-02 14:25:00,277.23,279.33,276.96,279.32,2727.0,263.3977,265.3929,263.1411,265.3834,2727.0
2020-04-02 14:30:00,278.7,279.86,278.25,278.32,3009.0,264.7943,265.8964,264.3668,264.4333,3009.0
2020-04-02 14:35:00,278.71,280.32,278.71,279.61,3067.0,264.8038,266.3335,264.8038,265.6589,3067.0
2020-04-02 14:40:00,279.64,279.64,277.99,279.43,900.0,265.6874,265.6874,264.1197,265.4879,900.0
2020-04-02 14:45:00,279.43,279.62,278.19,279.23,2002.0,265.4879,265.6684,264.3098,265.2979,2002.0
2020-04-02 14:50:00,279.23,281.83,278.34,281.83,5794.0,265.2979,267.7681,264.4523,267.7681,5794.0
2020-04-02 14:55:00,281.18,281.53,280.14,280.14,2101.0,267.1506,267.4831,266.1625,266.1625,2101.0
2020-04-02 15:00:00,281.3,281.8,279.97,281.01,2650.0,267.2646,267.7396,266.0009,266.989,2650.0
2020-04-02 15:05:00,280.99,282.08,280.99,282.08,1903.0,266.97,268.0057,266.97,268.0057,1903.0
2020-04-02 15:10:00,282.3,282.31,281.05,282.06,6618.0,268.2147,268.2242,267.0271,267.9867,6618.0
2020-04-02 15:15:00,281.75,283.67,281.75,283.42,3540.0,267.6921,269.5163,267.6921,269.2788,3540.0
2020-04-02 15:20:00,283.83,284.19,282.09,282.56,2467.0,269.6683,270.0104,268.0152,268.4617,2467.0
2020-04-02 15:25:00,283.08,284.19,282.61,283.36,6373.0,268.9558,270.0104,268.5092,269.2218,6373.0
2020-04-02 15:30:00,284.96,284.96,282.13,282.39,4204.0,270.742,270.742,268.0532,268.3002,4204.0
2020-04-02 15:35:00,283.03,283.81,281.93,283.05,9896.0,268.9083,269.6493,267.8631,268.9273,9896.0
2020-04-02 15:40:00,283.34,285.25,283.23,284.95,7316.0,269.2028,271.0175,269.0983,270.7325,7316.0
2020-04-02 15:45:00,284.95,284.95,282.51,283.04,5200.0,270.7325,270.7325,268.4142,268.9178,5200.0
2020-04-02 15:50:00,283.59,286.66,283.59,285.55,7112.0,269.4403,272.3571,269.4403,271.3025,7112.0
2020-04-02 15:55:00,285.31,287.13,284.51,286.69,27019.0,271.0745,272.8037,270.3144,272.3856,27019.0
2020-04-03 09:30:00,283.05,285.01,282.56,285.0,9189.0,268.9273,270.7895,268.4617,270.78,9189.0
2020-04-03 09:35:00,284.33,285.23,282.19,284.43,2279.0,270.1434,270.9985,268.1102,270.2384,2279.0
2020-04-03 09:40:00,285.21,286.6,284.52,284.53,1574.0,270.9795,272.3001,270.3239,270.3334,1574.0
2020-04-03 09:45:00,285.26,285.26,281.72,283.91,1514.0,271.027,271.027,267.6636,269.7444,1514.0
2020-04-03 09:50:00,283.91,284.2,282.34,282.5,5973.0,269.7444,270.0199,268.2527,268.4047,5973.0
2020-04-03 09:55:00,282.5,283.3,279.08,279.16,25249.0,268.4047,269.1648,265.1553,265.2314,25249.0
2020-04-03 10:00:00,280.09,282.56,279.95,281.56,2551.0,266.115,268.4617,265.9819,267.5116,2551.0
2020-04-03 10:05:00,282.33,285.25,282.3,283.22,2000.0,268.2432,271.0175,268.2147,269.0888,2000.0
2020-04-03 10:10:00,283.24,283.68,281.0,283.68,4794.0,269.1078,269.5258,266.9795,269.5258,4794.0
2020-04-03 10:15:00,283.09,283.46,281.01,281.01,1100.0,268.9653,269.3168,266.989,266.989,1100.0
2020-04-03 10:20:00,281.76,282.47,280.85,282.47,1999.0,267.7016,268.3762,266.837,268.3762,1999.0
2020-04-03 10:25:00,281.87,282.44,280.78,281.03,1301.0,267.8061,268.3477,266.7705,267.0081,1301.0
2020-04-03 10:30:00,281.69,281.97,281.4,281.4,1025.0,267.6351,267.9011,267.3596,267.3596,1025.0
2020-04-03 10:35:00,280.96,281.45,279.1,279.16,3150.0,266.9415,267.4071,265.1743,265.2314,3150.0
2020-04-03 10:40:00,280.28,280.46,280.13,280.13,656.0,266.2955,266.4665,266.153,266.153,656.0
2020-04-03 10:45:00,280.22,281.35,280.05,280.2,3742.0,266.2385,267.3121,266.0769,266.2195,3742.0
2020-04-03 10:50:00,279.26,281.6,279.25,280.59,6400.0,265.3264,267.5496,265.3169,266.59,6400.0
2020-04-03 10:55:00,281.04,281.84,281.04,281.55,900.0,267.0176,267.7776,267.0176,267.5021,900.0
2020-04-03 11:00:00,281.62,282.67,281.61,282.52,4046.0,267.5686,268.5662,267.5591,268.4237,4046.0
2020-04-03 11:05:00,281.47,281.63,280.23,280.62,2600.0,267.4261,267.5781,266.248,266.6185,2600.0
2020-04-03 11:10:00,281.27,281.43,280.62,281.11,2100.0,267.2361,267.3881,266.6185,267.0841,2100.0
2020-04-03 11:15:00,279.93,281.07,279.93,280.26,1220.0,265.9629,267.0461,265.9629,266.2765,1220.0
2020-04-03 11:20:00,279.49,279.49,278.54,278.67,1364.0,265.5449,265.5449,264.6423,264.7658,1364.0
2020-04-03 11:25:00,279.22,279.57,278.49,278.49,2100.0,265.2884,265.6209,264.5948,264.5948,2100.0
2020-04-03 11:30:00,278.21,280.67,278.03,278.5,3965.0,264.3288,266.666,264.1577,264.6043,3965.0
2020-04-03 11:35:00,278.49,279.02,278.25,279.02,1296.0,264.5948,265.0983,264.3668,265.0983,1296.0
2020-04-03 11:40:00,279.99,279.99,278.08,278.08,3220.0,266.0199,266.0199,264.2052,264.2052,3220.0
2020-04-03 11:45:00,278.88,280.07,278.88,280.05,2039.0,264.9653,266.096,264.9653,266.0769,2039.0
2020-04-03 11:50:00,279.99,279.99,278.69,279.47,2563.0,266.0199,266.0199,264.7848,265.5259,2563.0
2020-04-03 11:55:00,280.44,280.45,280.13,280.13,300.0,266.4475,266.457,266.153,266.153,300.0
2020-04-03 12:00:00,279.73,280.14,279.0,280.14,7871.0,265.7729,266.1625,265.0793,266.1625,7871.0
2020-04-03 12:05:00,280.02,280.08,278.45,278.45,820.0,266.0484,266.1055,264.5568,264.5568,820.0
2020-04-03 12:10:00,278.68,279.31,278.68,278.94,2000.0,264.7753,265.3739,264.7753,265.0223,2000.0
2020-04-03 12:15:00,279.33,279.59,278.09,278.43,2506.0,265.3929,265.6399,264.2147,264.5378,2506.0
2020-04-03 12:20:00,278.63,279.83,278.45,278.86,3613.0,264.7278,265.8679,264.5568,264.9463,3613.0
2020-04-03 12:25:00,279.27,279.77,278.93,279.65,4979.0,265.3359,265.8109,265.0128,265.6969,4979.0
2020-04-03 12:30:00,279.67,280.58,279.67,280.16,1660.0,265.7159,266.5805,265.7159,266.1815,1660.0
2020-04-03 12:35:00,280.88,281.99,280.88,281.99,403.0,266.8655,267.9202,266.8655,267.9202,403.0
2020-04-03 12:40:00,281.08,281.51,280.22,281.5,1000.0,267.0556,267.4641,266.2385,267.4546,1000.0
2020-04-03 12:45:00,280.74,280.98,279.42,279.67,3800.0,266.7325,266.9605,265.4784,265.7159,3800.0
2020-04-03 12:50:00,279.9,280.64,279.14,279.91,2956.0,265.9344,266.6375,265.2124,265.9439,2956.0
2020-04-03 12:55:00,280.59,281.4,280.59,280.62,600.0,266.59,267.3596,266.59,266.6185,600.0
2020-04-03 13:00:00,279.73,280.74,279.51,280.74,1100.0,265.7729,266.7325,265.5639,266.7325,1100.0
2020-04-03 13:05:00,280.86,281.4,279.94,281.26,1500.0,266.8465,267.3596,265.9724,267.2266,1500.0
2020-04-03 13:10:00,280.94,280.94,279.81,279.81,1810.0,266.9225,266.9225,265.8489,265.8489,1810.0
2020-04-03 13:15:00,279.9,280.7,279.89,280.42,900.0,265.9344,266.6945,265.9249,266.4285,900.0
2020-04-03 13:20:00,279.96,280.31,278.97,280.11,5737.0,265.9914,266.324,265.0508,266.134,5737.0
2020-04-03 13:25:00,280.0,280.1,279.06,279.74,6472.0,266.0294,266.1245,265.1363,265.7824,6472.0
2020-04-03 13:30:00,279.72,279.72,277.86,277.89,2500.0,265.7634,265.7634,263.9962,264.0247,2500.0
2020-04-03 13:35:00,278.58,278.58,277.7,277.76,3054.0,264.6803,264.6803,263.8442,263.9012,3054.0
2020-04-03 13:40:00,277.72,277.84,277.16,277.84,1100.0,263.8632,263.9772,263.3311,263.9772,1100.0
2020-04-03 13:45:00,277.84,278.16,276.96,277.49,1800.0,263.9772,264.2812,263.1411,263.6447,1800.0
2020-04-03 13:50:00,278.0,278.0,275.77,276.27,3269.0,264.1292,264.1292,262.0105,262.4856,3269.0
2020-04-03 13:55:00,276.79,276.79,274.66,275.24,5202.0,262.9796,262.9796,260.9559,261.5069,5202.0
2020-04-03 14:00:00,274.77,275.23,272.01,272.46,5924.0,261.0604,261.4974,258.4381,258.8656,5924.0
2020-04-03 14:05:00,273.13,273.22,272.32,272.64,4392.0,259.5022,259.5877,258.7326,259.0367,4392.0
2020-04-03 14:10:00,272.44,273.14,270.07,272.76,12445.0,258.8466,259.5117,256.5949,259.1507,12445.0
2020-04-03 14:15:00,272.37,272.73,271.91,272.04,4569.0,258.7801,259.1222,258.3431,258.4666,4569.0
2020-04-03 14:20:00,271.63,273.1,271.61,273.09,5396.0,258.0771,259.4737,258.0581,259.4642,5396.0
2020-04-03 14:25:00,273.13,273.3,271.69,272.79,3438.0,259.5022,259.6637,258.1341,259.1792,3438.0
2020-04-03 14:30:00,271.7,273.15,271.1,271.98,7731.0,258.1436,259.5212,257.5735,258.4096,7731.0
2020-04-03 14:35:00,272.74,273.55,271.1,271.47,4908.0,259.1317,259.9013,257.5735,257.925,4908.0
2020-04-03 14:40:00,271.55,272.15,270.44,270.95,6297.0,258.0011,258.5711,256.9464,257.431,6297.0
2020-04-03 14:45:00,270.92,271.96,270.92,271.83,3788.0,257.4025,258.3906,257.4025,258.2671,3788.0
2020-04-03 14:50:00,271.99,273.06,271.18,272.31,4541.0,258.4191,259.4357,257.6495,258.7231,4541.0
2020-04-03 14:55:00,272.13,273.28,271.3,271.86,7448.0,258.5521,259.6447,257.7635,258.2956,7448.0
2020-04-03 15:00:00,272.08,272.86,270.43,270.96,12255.0,258.5046,259.2457,256.9369,257.4405,12255.0
2020-04-03 15:05:00,271.31,272.35,270.83,270.84,8379.0,257.773,258.7611,257.317,257.3265,8379.0
2020-04-03 15:10:00,270.84,272.67,270.02,272.67,17390.0,257.3265,259.0652,256.5474,259.0652,17390.0
2020-04-03 15:15:00,272.0,272.3,270.61,270.61,10836.0,258.4286,258.7136,257.108,257.108,10836.0
2020-04-03 15:20:00,270.97,273.12,270.61,271.86,6946.0,257.45,259.4927,257.108,258.2956,6946.0
2020-04-03 15:25:00,271.78,272.33,270.7,272.01,9538.0,258.2196,258.7421,257.1935,258.4381,9538.0
2020-04-03 15:30:00,272.27,272.93,270.67,271.24,10284.0,258.6851,259.3122,257.165,257.7065,10284.0
2020-04-03 15:35:00,271.24,272.2,270.36,271.76,15123.0,257.7065,258.6186,256.8704,258.2006,15123.0
2020-04-03 15:40:00,271.48,272.43,270.41,271.07,16127.0,257.9345,258.8371,256.9179,257.545,16127.0
2020-04-03 15:45:00,271.07,272.83,270.37,272.08,13939.0,257.545,259.2172,256.8799,258.5046,13939.0
2020-04-03 15:50:00,272.53,273.78,271.0,272.61,23674.0,258.9322,260.1198,257.4785,259.0082,23674.0
2020-04-03 15:55:00,272.61,272.65,270.63,271.19,81069.0,259.0082,259.0462,257.127,257.659,81069.0
2020-04-06 09:30:00,285.54,285.86,280.07,284.62,12689.0,271.293,271.5971,266.096,270.4189,12689.0
2020-04-06 09:35:00,282.4,287.69,282.4,287.69,7943.0,268.3097,273.3358,268.3097,273.3358,7943.0
2020-04-06 09:40:00,286.4,289.42,286.4,288.35,8406.0,272.1101,274.9794,272.1101,273.9628,8406.0
2020-04-06 09:45:00,288.67,289.21,287.03,289.0,2200.0,274.2669,274.7799,272.7087,274.5804,2200.0
2020-04-06 09:50:00,289.36,291.43,287.87,289.42,8811.0,274.9224,276.8891,273.5068,274.9794,8811.0
2020-04-06 09:55:00,288.72,293.55,288.72,291.27,3902.0,274.3144,278.9034,274.3144,276.7371,3902.0
2020-04-06 10:00:00,292.14,293.0,290.13,290.27,5895.0,277.5637,278.3808,275.654,275.787,5895.0
2020-04-06 10:05:00,291.38,291.45,289.12,290.26,3613.0,276.8416,276.9081,274.6944,275.7775,3613.0
2020-04-06 10:10:00,290.44,290.89,288.43,288.44,2319.0,275.9485,276.3761,274.0388,274.0483,2319.0
2020-04-06 10:15:00,288.8,290.6,288.7,290.14,2706.0,274.3904,276.1006,274.2954,275.6635,2706.0
2020-04-06 10:20:00,290.15,291.17,288.18,289.21,3608.0,275.673,276.6421,273.8013,274.7799,3608.0
2020-04-06 10:25:00,288.95,289.31,287.92,288.46,2258.0,274.5329,274.8749,273.5543,274.0673,2258.0
2020-04-06 10:30:00,287.81,289.5,287.23,289.31,4216.0,273.4498,275.0554,272.8987,274.8749,4216.0
2020-04-06 10:35:00,288.85,291.59,288.0,290.89,3178.0,274.4379,277.0412,273.6303,276.3761,3178.0
2020-04-06 10:40:00,290.35,291.53,290.34,290.42,1609.0,275.863,276.9842,275.8535,275.9295,1609.0
2020-04-06 10:45:00,290.41,291.49,290.05,290.38,2042.0,275.92,276.9462,275.578,275.8915,2042.0
2020-04-06 10:50:00,290.73,291.1,289.66,289.66,1715.0,276.2241,276.5756,275.2075,275.2075,1715.0
2020-04-06 10:55:00,290.93,291.55,289.5,289.5,6744.0,276.4141,277.0032,275.0554,275.0554,6744.0
2020-04-06 11:00:00,289.07,291.17,289.07,291.17,3484.0,274.6469,276.6421,274.6469,276.6421,3484.0
2020-04-06 11:05:00,291.19,291.3,290.63,291.22,800.0,276.6611,276.7656,276.1291,276.6896,800.0
2020-04-06 11:10:00,290.84,291.27,289.74,290.03,2183.0,276.3286,276.7371,275.2835,275.559,2183.0
2020-04-06 11:15:00,290.65,290.65,289.27,289.27,2475.0,276.1481,276.1481,274.8369,274.8369,2475.0
2020-04-06 11:20:00,289.15,290.16,289.15,289.28,1319.0,274.7229,275.6825,274.7229,274.8464,1319.0
2020-04-06 11:25:00,289.08,290.17,289.08,289.89,1578.0,274.6564,275.692,274.6564,275.426,1578.0
2020-04-06 11:30:00,289.79,290.55,289.79,290.55,748.0,275.331,276.0531,275.331,276.0531,748.0
2020-04-06 11:35:00,289.86,289.86,288.72,288.73,1402.0,275.3975,275.3975,274.3144,274.3239,1402.0
2020-04-06 11:40:00,289.38,290.65,289.31,290.3,1383.0,274.9414,276.1481,274.8749,275.8155,1383.0
2020-04-06 11:45:00,290.33,291.81,289.77,290.89,5800.0,275.844,277.2502,275.312,276.3761,5800.0
2020-04-06 11:50:00,290.67,291.23,288.51,289.33,3049.0,276.1671,276.6991,274.1148,274.8939,3049.0
2020-04-06 11:55:00,288.26,289.6,288.01,289.6,2395.0,273.8773,275.1505,273.6398,275.1505,2395.0
2020-04-06 12:00:00,289.33,289.42,287.68,288.61,5962.0,274.8939,274.9794,273.3263,274.2098,5962.0
2020-04-06 12:05:00,289.61,290.13,288.89,289.17,3560.0,275.16,275.654,274.4759,274.7419,3560.0
2020-04-06 12:10:00,290.01,290.56,289.72,290.56,1716.0,275.54,276.0626,275.2645,276.0626,1716.0
2020-04-06 12:15:00,290.13,291.41,289.64,291.13,2500.0,275.654,276.8701,275.1885,276.6041,2500.0
2020-04-06 12:20:00,291.82,291.97,291.75,291.8,600.0,277.2597,277.4022,277.1932,277.2407,600.0
2020-04-06 12:25:00,292.49,292.59,291.57,292.37,4439.0,277.8963,277.9913,277.0222,277.7822,4439.0
2020-04-06 12:30:00,292.37,293.41,292.3,293.4,3863.0,277.7822,278.7704,277.7157,278.7609,3863.0
2020-04-06 12:35:00,293.42,294.44,293.12,293.49,4130.0,278.7799,279.749,278.4948,278.8464,4130.0
2020-04-06 12:40:00,293.71,293.71,292.85,293.36,2513.0,279.0554,279.0554,278.2383,278.7228,2513.0
2020-04-06 12:45:00,292.85,294.98,292.75,294.0,6711.0,278.2383,280.262,278.1433,279.3309,6711.0
2020-04-06 12:50:00,293.35,295.54,293.34,295.08,6594.0,278.7133,280.7941,278.7038,280.357,6594.0
2020-04-06 12:55:00,295.01,296.0,294.89,296.0,2484.0,280.2905,281.2311,280.1765,281.2311,2484.0
2020-04-06 13:00:00,296.34,297.33,295.78,295.79,2520.0,281.5542,282.4948,281.0221,281.0316,2520.0
2020-04-06 13:05:00,296.21,296.21,294.73,295.43,2420.0,281.4306,281.4306,280.0245,280.6896,2420.0
2020-04-06 13:10:00,295.43,296.13,294.74,294.78,1500.0,280.6896,281.3546,280.034,280.072,1500.0
2020-04-06 13:15:00,294.79,294.79,292.09,292.09,3100.0,280.0815,280.0815,277.5162,277.5162,3100.0
2020-04-06 13:20:00,292.39,292.46,291.38,292.01,1794.0,277.8012,277.8678,276.8416,277.4402,1794.0
2020-04-06 13:25:00,290.75,292.35,290.75,291.46,1201.0,276.2431,277.7632,276.2431,276.9176,1201.0
2020-04-06 13:30:00,292.06,293.56,291.69,293.56,1848.0,277.4877,278.9129,277.1362,278.9129,1848.0
2020-04-06 13:35:00,293.21,294.55,293.02,293.73,2884.0,278.5803,279.8535,278.3998,279.0744,2884.0
2020-04-06 13:40:00,294.11,295.38,294.11,295.32,1851.0,279.4354,280.6421,279.4354,280.5851,1851.0
2020-04-06 13:45:00,295.58,295.58,293.88,295.18,1719.0,280.8321,280.8321,279.2169,280.452,1719.0
2020-04-06 13:50:00,295.1,295.5,294.79,295.26,700.0,280.376,280.7561,280.0815,280.528,700.0
2020-04-06 13:55:00,295.32,295.51,294.03,294.5,2084.0,280.5851,280.7656,279.3594,279.806,2084.0
2020-04-06 14:00:00,293.54,294.28,293.53,293.75,805.0,278.8939,279.5969,278.8844,279.0934,805.0
2020-04-06 14:05:00,293.63,294.19,292.95,293.42,2700.0,278.9794,279.5114,278.3333,278.7799,2700.0
2020-04-06 14:10:00,293.25,293.73,292.64,293.07,2547.0,278.6183,279.0744,278.0388,278.4473,2547.0
2020-04-06 14:15:00,292.9,292.96,292.06,292.89,2207.0,278.2858,278.3428,277.4877,278.2763,2207.0
2020-04-06 14:20:00,292.68,292.85,291.65,292.8,1537.0,278.0768,278.2383,277.0982,278.1908,1537.0
2020-04-06 14:25:00,293.34,293.35,292.19,293.2,1899.0,278.7038,278.7133,277.6112,278.5708,1899.0
2020-04-06 14:30:00,292.8,293.73,292.79,293.12,1549.0,278.1908,279.0744,278.1813,278.4948,1549.0
2020-04-06 14:35:00,293.49,293.74,293.06,293.31,1309.0,278.8464,279.0839,278.4378,278.6753,1309.0
2020-04-06 14:40:00,293.63,294.05,293.25,293.65,4598.0,278.9794,279.3784,278.6183,278.9984,4598.0
2020-04-06 14:45:00,293.43,294.2,293.42,294.2,1965.0,278.7894,279.5209,278.7799,279.5209,1965.0
2020-04-06 14:50:00,294.13,294.25,293.64,293.98,1700.0,279.4544,279.5684,278.9889,279.3119,1700.0
2020-04-06 14:55:00,293.94,294.67,293.93,294.29,2198.0,279.2739,279.9675,279.2644,279.6064,2198.0
2020-04-06 15:00:00,294.38,295.85,294.19,295.85,1890.0,279.692,281.0886,279.5114,281.0886,1890.0
2020-04-06 15:05:00,295.46,295.91,294.84,294.84,3780.0,280.7181,281.1456,280.129,280.129,3780.0
2020-04-06 15:10:00,295.01,295.65,294.46,295.65,2359.0,280.2905,280.8986,279.768,280.8986,2359.0
2020-04-06 15:15:00,295.41,295.63,294.84,294.92,3720.0,280.6706,280.8796,280.129,280.205,3720.0
2020-04-06 15:20:00,294.9,296.99,294.9,296.99,3138.0,280.186,282.1717,280.186,282.1717,3138.0
2020-04-06 15:25:00,296.77,298.22,296.41,297.95,4428.0,281.9627,283.3404,281.6207,283.0838,4428.0
2020-04-06 15:30:00,297.95,298.95,297.3,297.79,6554.0,283.0838,284.0339,282.4663,282.9318,6554.0
2020-04-06 15:35:00,297.75,298.98,297.73,298.94,2773.0,282.8938,284.0624,282.8748,284.0244,2773.0
2020-04-06 15:40:00,298.99,299.86,298.48,299.69,8545.0,284.0719,284.8985,283.5874,284.737,8545.0
2020-04-06 15:45:00,300.39,300.4,298.03,298.7,7695.0,285.4021,285.4116,283.1598,283.7964,7695.0
2020-04-06 15:50:00,298.99,303.5,298.99,303.5,18184.0,284.0719,288.3569,284.0719,288.3569,18184.0
2020-04-06 15:55:00,303.5,303.75,301.15,301.49,36672.0,288.3569,288.5944,286.1242,286.4472,36672.0
2020-04-07 09:30:00,312.12,314.5,305.38,306.28,50888.0,296.5468,298.8081,290.1431,290.9982,50888.0
2020-04-07 09:35:00,307.16,307.16,300.46,300.58,8656.0,291.8343,291.8343,285.4686,285.5826,8656.0
2020-04-07 09:40:00,301.39,305.17,299.16,305.17,3092.0,286.3522,289.9436,284.2335,289.9436,3092.0
2020-04-07 09:45:00,302.18,305.47,301.59,302.42,11913.0,287.1028,290.2286,286.5422,287.3308,11913.0
2020-04-07 09:50:00,302.42,302.42,300.0,300.53,19960.0,287.3308,287.3308,285.0315,285.5351,19960.0
2020-04-07 09:55:00,301.69,303.61,299.91,301.5,5778.0,286.6372,288.4614,284.946,286.4567,5778.0
2020-04-07 10:00:00,301.44,301.6,296.21,297.68,10095.0,286.3997,286.5517,281.4306,282.8273,10095.0
2020-04-07 10:05:00,297.39,299.65,295.02,295.4,8379.0,282.5518,284.699,280.3,280.6611,8379.0
2020-04-07 10:10:00,296.3,297.54,294.02,294.02,7870.0,281.5162,282.6943,279.3499,279.3499,7870.0
2020-04-07 10:15:00,295.29,295.29,292.13,293.98,5928.0,280.5566,280.5566,277.5542,279.3119,5928.0
2020-04-07 10:20:00,294.18,295.44,293.24,293.24,4000.0,279.5019,280.6991,278.6088,278.6088,4000.0
2020-04-07 10:25:00,293.22,295.48,291.38,294.32,4801.0,278.5898,280.7371,276.8416,279.6349,4801.0
2020-04-07 10:30:00,293.4,295.3,292.74,295.18,2619.0,278.7609,280.5661,278.1338,280.452,2619.0
2020-04-07 10:35:00,293.96,294.74,291.88,294.37,5300.0,279.2929,280.034,277.3167,279.6825,5300.0
2020-04-07 10:40:00,295.33,295.34,293.98,294.9,1500.0,280.5946,280.6041,279.3119,280.186,1500.0
2020-04-07 10:45:00,294.84,294.86,292.56,293.4,3455.0,280.129,280.148,277.9628,278.7609,3455.0
2020-04-07 10:50:00,292.9,296.11,292.88,294.39,3400.0,278.2858,281.3356,278.2668,279.7015,3400.0
2020-04-07 10:55:00,294.74,296.7,294.73,296.7,16653.0,280.034,281.8962,280.0245,281.8962,16653.0
2020-04-07 11:00:00,296.0,297.06,294.93,297.06,8246.0,281.2311,282.2382,280.2145,282.2382,8246.0
2020-04-07 11:05:00,296.56,298.7,296.56,298.64,2574.0,281.7632,283.7964,281.7632,283.7394,2574.0
2020-04-07 11:10:00,299.23,300.49,298.94,299.44,2547.0,284.3,285.4971,284.0244,284.4995,2547.0
2020-04-07 11:15:00,300.41,302.96,299.77,300.54,3800.0,285.4211,287.8439,284.813,285.5446,3800.0
2020-04-07 11:20:00,300.65,301.13,298.76,300.41,4804.0,285.6491,286.1052,283.8534,285.4211,4804.0
2020-04-07 11:25:00,301.17,303.01,300.23,301.27,14484.0,286.1432,287.8914,285.2501,286.2382,14484.0
2020-04-07 11:30:00,301.6,302.07,300.84,302.07,1526.0,286.5517,286.9983,285.8296,286.9983,1526.0
2020-04-07 11:35:00,302.21,303.43,301.91,302.79,6311.0,287.1313,288.2904,286.8462,287.6823,6311.0
2020-04-07 11:40:00,302.03,302.52,301.01,302.19,2221.0,286.9603,287.4258,285.9912,287.1123,2221.0
2020-04-07 11:45:00,302.11,302.4,301.64,301.64,968.0,287.0363,287.3118,286.5897,286.5897,968.0
2020-04-07 11:50:00,302.2,302.2,300.62,301.33,7300.0,287.1218,287.1218,285.6206,286.2952,7300.0
2020-04-07 11:55:00,301.0,301.99,299.56,299.56,16431.0,285.9817,286.9223,284.6135,284.6135,16431.0
2020-04-07 12:00:00,299.56,300.05,299.33,300.05,3949.0,284.6135,285.0791,284.395,285.0791,3949.0
2020-04-07 12:05:00,300.36,301.19,300.26,301.19,1100.0,285.3736,286.1622,285.2786,286.1622,1100.0
2020-04-07 12:10:00,300.92,301.49,299.93,300.35,2330.0,285.9056,286.4472,284.965,285.3641,2330.0
2020-04-07 12:15:00,300.53,302.05,300.53,301.09,2036.0,285.5351,286.9793,285.5351,286.0672,2036.0
2020-04-07 12:20:00,301.72,301.92,300.68,300.69,2291.0,286.6657,286.8557,285.6776,285.6871,2291.0
2020-04-07 12:25:00,300.36,300.99,300.36,300.98,400.0,285.3736,285.9721,285.3736,285.9626,400.0
2020-04-07 12:30:00,301.23,301.56,298.55,299.68,1900.0,286.2002,286.5137,283.6539,284.7275,1900.0
2020-04-07 12:35:00,299.68,300.83,299.38,300.77,2000.0,284.7275,285.8201,284.4425,285.7631,2000.0
2020-04-07 12:40:00,301.29,301.97,300.82,301.61,4827.0,286.2572,286.9033,285.8106,286.5612,4827.0
2020-04-07 12:45:00,301.0,301.38,300.29,301.05,2200.0,285.9817,286.3427,285.3071,286.0292,2200.0
2020-04-07 12:50:00,300.73,300.73,300.23,300.3,1600.0,285.7251,285.7251,285.2501,285.3166,1600.0
2020-04-07 12:55:00,300.31,301.37,300.3,301.37,708.0,285.3261,286.3332,285.3166,286.3332,708.0
2020-04-07 13:00:00,300.59,301.87,300.53,300.53,3150.0,285.5921,286.8082,285.5351,285.5351,3150.0
2020-04-07 13:05:00,300.44,300.45,299.86,299.98,600.0,285.4496,285.4591,284.8985,285.0125,600.0
2020-04-07 13:10:00,300.0,300.68,299.17,299.9,2525.0,285.0315,285.6776,284.243,284.9365,2525.0
2020-04-07 13:15:00,300.15,300.74,299.41,299.46,2737.0,285.1741,285.7346,284.471,284.5185,2737.0
2020-04-07 13:20:00,299.21,300.19,298.87,299.67,5039.0,284.281,285.2121,283.9579,284.718,5039.0
2020-04-07 13:25:00,299.4,299.4,298.56,298.66,700.0,284.4615,284.4615,283.6634,283.7584,700.0
2020-04-07 13:30:00,298.07,298.07,296.85,297.19,2000.0,283.1978,283.1978,282.0387,282.3618,2000.0
2020-04-07 13:35:00,297.66,298.35,296.88,297.76,3625.0,282.8083,283.4639,282.0672,282.9033,3625.0
2020-04-07 13:40:00,297.37,298.16,297.02,297.44,1168.0,282.5328,283.2834,282.2002,282.5993,1168.0
2020-04-07 13:45:00,297.57,297.74,294.71,294.71,12047.0,282.7228,282.8843,280.0055,280.0055,12047.0
2020-04-07 13:50:00,295.19,295.19,293.14,294.28,3584.0,280.4615,280.4615,278.5138,279.5969,3584.0
2020-04-07 13:55:00,293.16,294.37,292.36,293.02,2627.0,278.5328,279.6825,277.7727,278.3998,2627.0
2020-04-07 14:00:00,292.36,293.81,292.0,293.02,2883.0,277.7727,279.1504,277.4307,278.3998,2883.0
2020-04-07 14:05:00,292.39,293.5,291.2,293.49,1936.0,277.8012,278.8559,276.6706,278.8464,1936.0
2020-04-07 14:10:00,293.45,294.89,293.45,294.89,1115.0,278.8084,280.1765,278.8084,280.1765,1115.0
2020-04-07 14:15:00,295.25,295.45,294.09,294.95,2544.0,280.5185,280.7086,279.4164,280.2335,2544.0
2020-04-07 14:20:00,295.12,295.45,295.0,295.06,1762.0,280.395,280.7086,280.281,280.338,1762.0
2020-04-07 14:25:00,295.52,296.3,294.73,295.39,2190.0,280.7751,281.5162,280.0245,280.6516,2190.0
2020-04-07 14:30:00,295.9,296.32,295.9,296.32,600.0,281.1361,281.5352,281.1361,281.5352,600.0
2020-04-07 14:35:00,296.04,296.63,295.69,296.46,1775.0,281.2691,281.8297,280.9366,281.6682,1775.0
2020-04-07 14:40:00,296.39,296.39,295.19,295.22,1550.0,281.6017,281.6017,280.4615,280.49,1550.0
2020-04-07 14:45:00,295.46,295.67,294.18,294.63,1469.0,280.7181,280.9176,279.5019,279.9295,1469.0
2020-04-07 14:50:00,294.45,294.85,292.78,292.78,2100.0,279.7585,280.1385,278.1718,278.1718,2100.0
2020-04-07 14:55:00,292.91,294.56,292.6,293.52,1510.0,278.2953,279.863,278.0008,278.8749,1510.0
2020-04-07 15:00:00,294.17,295.35,294.17,294.79,1900.0,279.4924,280.6136,279.4924,280.0815,1900.0
2020-04-07 15:05:00,294.7,295.87,294.28,295.84,3188.0,279.996,281.1076,279.5969,281.0791,3188.0
2020-04-07 15:10:00,295.65,296.13,294.86,295.6,2854.0,280.8986,281.3546,280.148,280.8511,2854.0
2020-04-07 15:15:00,294.86,295.24,293.47,293.48,1493.0,280.148,280.509,278.8274,278.8369,1493.0
2020-04-07 15:20:00,292.81,293.44,291.33,292.06,2131.0,278.2003,278.7989,276.7941,277.4877,2131.0
2020-04-07 15:25:00,291.42,292.92,291.02,291.64,5858.0,276.8796,278.3048,276.4996,277.0887,5858.0
2020-04-07 15:30:00,290.86,292.45,290.84,291.52,6400.0,276.3476,277.8583,276.3286,276.9747,6400.0
2020-04-07 15:35:00,292.02,292.73,290.7,291.35,10386.0,277.4497,278.1243,276.1956,276.8131,10386.0
2020-04-07 15:40:00,291.47,293.0,290.84,291.43,5237.0,276.9271,278.3808,276.3286,276.8891,5237.0
2020-04-07 15:45:00,291.44,292.64,290.07,291.09,24034.0,276.8986,278.0388,275.597,276.5661,24034.0
2020-04-07 15:50:00,291.08,291.08,286.65,288.69,19518.0,276.5566,276.5566,272.3476,274.2859,19518.0
2020-04-07 15:55:00,289.25,289.68,286.21,286.36,49998.0,274.8179,275.2265,271.9296,272.0721,49998.0
2020-04-08 09:30:00,289.98,294.8,288.86,291.24,7891.0,275.5115,280.091,274.4474,276.7086,7891.0
2020-04-08 09:35:00,291.75,291.95,290.25,291.95,1380.0,277.1932,277.3832,275.768,277.3832,1380.0
2020-04-08 09:40:00,293.2,293.2,290.0,290.0,3725.0,278.5708,278.5708,275.5305,275.5305,3725.0
2020-04-08 09:45:00,290.14,291.47,288.15,291.47,4000.0,275.6635,276.9271,273.7728,276.9271,4000.0
2020-04-08 09:50:00,291.27,291.27,289.44,290.59,1671.0,276.7371,276.7371,274.9984,276.0911,1671.0
2020-04-08 09:55:00,289.57,289.58,288.02,288.52,2236.0,275.1219,275.1315,273.6493,274.1243,2236.0
2020-04-08 10:00:00,289.64,289.66,287.01,287.01,2740.0,275.1885,275.2075,272.6897,272.6897,2740.0
2020-04-08 10:05:00,286.36,286.95,286.05,286.82,2008.0,272.0721,272.6327,271.7776,272.5092,2008.0
2020-04-08 10:10:00,287.25,287.51,286.92,287.51,300.0,272.9177,273.1647,272.6042,273.1647,300.0
2020-04-08 10:15:00,287.89,288.28,287.39,287.86,600.0,273.5258,273.8963,273.0507,273.4973,600.0
2020-04-08 10:20:00,288.61,288.61,288.0,288.13,633.0,274.2098,274.2098,273.6303,273.7538,633.0
2020-04-08 10:25:00,287.6,288.9,287.27,287.51,1079.0,273.2502,274.4854,272.9367,273.1647,1079.0
2020-04-08 10:30:00,287.12,287.43,286.81,287.19,1130.0,272.7942,273.0887,272.4997,272.8607,1130.0
2020-04-08 10:35:00,288.03,288.99,287.65,288.95,5186.0,273.6588,274.5709,273.2977,274.5329,5186.0
2020-04-08 10:40:00,289.06,289.88,288.26,289.24,2406.0,274.6374,275.4165,273.8773,274.8084,2406.0
2020-04-08 10:45:00,289.9,291.0,289.67,291.0,1300.0,275.4355,276.4806,275.217,276.4806,1300.0
2020-04-08 10:50:00,291.25,292.65,290.53,291.39,1350.0,276.7181,278.0483,276.034,276.8511,1350.0
2020-04-08 10:55:00,291.45,292.16,290.41,291.84,6763.0,276.9081,277.5827,275.92,277.2787,6763.0
2020-04-08 11:00:00,291.62,291.84,290.7,291.84,6323.0,277.0697,277.2787,276.1956,277.2787,6323.0
2020-04-08 11:05:00,291.63,291.92,290.45,291.05,2212.0,277.0792,277.3547,275.958,276.5281,2212.0
2020-04-08 11:10:00,291.16,294.04,291.15,291.91,1400.0,276.6326,279.3689,276.6231,277.3452,1400.0
2020-04-08 11:15:00,292.07,292.63,291.78,292.24,950.0,277.4972,278.0293,277.2217,277.6587,950.0
2020-04-08 11:20:00,292.37,293.82,292.37,293.29,5598.0,277.7822,279.1599,277.7822,278.6563,5598.0
2020-04-08 11:25:00,293.03,293.92,292.95,293.75,15991.0,278.4093,279.2549,278.3333,279.0934,15991.0
2020-04-08 11:30:00,294.43,295.72,294.35,295.71,4968.0,279.7395,280.9651,279.6635,280.9556,4968.0
2020-04-08 11:35:00,296.19,297.56,296.19,297.46,3219.0,281.4116,282.7133,281.4116,282.6183,3219.0
2020-04-08 11:40:00,298.66,298.67,297.25,297.66,7302.0,283.7584,283.7679,282.4188,282.8083,7302.0
2020-04-08 11:45:00,298.09,298.79,297.73,298.29,4319.0,283.2168,283.8819,282.8748,283.4069,4319.0
2020-04-08 11:50:00,298.74,298.83,297.98,298.33,2891.0,283.8344,283.9199,283.1123,283.4449,2891.0
2020-04-08 11:55:00,297.78,298.21,297.59,297.78,806.0,282.9223,283.3309,282.7418,282.9223,806.0
2020-04-08 12:00:00,297.69,297.69,296.27,297.33,1111.0,282.8368,282.8368,281.4877,282.4948,1111.0
2020-04-08 12:05:00,297.8,298.62,297.0,298.16,1994.0,282.9413,283.7204,282.1812,283.2834,1994.0
2020-04-08 12:10:00,297.63,297.63,296.25,297.4,2217.0,282.7798,282.7798,281.4687,282.5613,2217.0
2020-04-08 12:15:00,297.57,298.43,296.96,297.54,1400.0,282.7228,283.5399,282.1432,282.6943,1400.0
2020-04-08 12:20:00,298.35,298.79,297.68,298.79,600.0,283.4639,283.8819,282.8273,283.8819,600.0
2020-04-08 12:25:00,297.86,297.86,297.14,297.14,1988.0,282.9983,282.9983,282.3142,282.3142,1988.0
2020-04-08 12:30:00,297.08,297.57,296.48,296.49,1791.0,282.2572,282.7228,281.6872,281.6967,1791.0
2020-04-08 12:35:00,297.42,297.42,295.8,296.8,6345.0,282.5803,282.5803,281.0411,281.9912,6345.0
2020-04-08 12:40:00,296.83,296.83,295.65,296.01,400.0,282.0197,282.0197,280.8986,281.2406,400.0
2020-04-08 12:45:00,296.93,296.93,294.04,294.93,9375.0,282.1147,282.1147,279.3689,280.2145,9375.0
2020-04-08 12:50:00,294.94,295.5,294.65,294.66,5129.0,280.224,280.7561,279.9485,279.958,5129.0
2020-04-08 12:55:00,294.15,294.59,293.79,293.88,619.0,279.4734,279.8915,279.1314,279.2169,619.0
2020-04-08 13:00:00,293.7,294.01,292.85,293.64,6786.0,279.0459,279.3404,278.2383,278.9889,6786.0
2020-04-08 13:05:00,293.41,293.58,292.69,293.21,7198.0,278.7704,278.9319,278.0863,278.5803,7198.0
2020-04-08 13:10:00,292.68,293.36,292.31,293.08,1500.0,278.0768,278.7228,277.7252,278.4568,1500.0
2020-04-08 13:15:00,293.08,293.71,291.7,292.57,1917.0,278.4568,279.0554,277.1457,277.9723,1917.0
2020-04-08 13:20:00,293.05,293.47,292.38,293.12,898.0,278.4283,278.8274,277.7917,278.4948,898.0
2020-04-08 13:25:00,293.18,293.5,292.26,292.26,1300.0,278.5518,278.8559,277.6777,277.6777,1300.0
2020-04-08 13:30:00,292.84,292.84,291.57,292.32,2201.0,278.2288,278.2288,277.0222,277.7347,2201.0
2020-04-08 13:35:00,290.75,291.48,290.03,291.48,4662.0,276.2431,276.9366,275.559,276.9366,4662.0
2020-04-08 13:40:00,291.3,291.3,288.99,289.75,5308.0,276.7656,276.7656,274.5709,275.293,5308.0
2020-04-08 13:45:00,289.97,290.97,289.76,290.52,1200.0,275.502,276.4521,275.3025,276.0245,1200.0
2020-04-08 13:50:00,290.77,291.93,290.67,291.65,3317.0,276.2621,277.3642,276.1671,277.0982,3317.0
2020-04-08 13:55:00,291.65,292.06,290.62,291.85,2952.0,277.0982,277.4877,276.1196,277.2882,2952.0
2020-04-08 14:00:00,292.22,293.06,290.36,291.89,6822.0,277.6397,278.4378,275.8725,277.3262,6822.0
2020-04-08 14:05:00,291.9,293.47,291.64,292.04,4151.0,277.3357,278.8274,277.0887,277.4687,4151.0
2020-04-08 14:10:00,292.4,293.03,292.15,292.35,5683.0,277.8107,278.4093,277.5732,277.7632,5683.0
2020-04-08 14:15:00,292.23,292.88,291.5,292.51,8660.0,277.6492,278.2668,276.9557,277.9153,8660.0
2020-04-08 14:20:00,292.5,293.89,292.1,293.39,6827.0,277.9058,279.2264,277.5257,278.7514,6827.0
2020-04-08 14:25:00,293.5,293.56,292.89,292.89,2098.0,278.8559,278.9129,278.2763,278.2763,2098.0
2020-04-08 14:30:00,293.17,294.75,292.97,294.27,13551.0,278.5423,280.0435,278.3523,279.5874,13551.0
2020-04-08 14:35:00,294.17,295.79,294.17,295.71,3800.0,279.4924,281.0316,279.4924,280.9556,3800.0
2020-04-08 14:40:00,295.59,297.83,295.58,297.21,2501.0,280.8416,282.9698,280.8321,282.3808,2501.0
2020-04-08 14:45:00,297.19,297.46,294.24,296.8,5736.0,282.3618,282.6183,279.5589,281.9912,5736.0
2020-04-08 14:50:00,296.3,297.48,296.09,296.68,3611.0,281.5162,282.6373,281.3166,281.8772,3611.0
2020-04-08 14:55:00,296.48,296.99,295.67,296.99,2090.0,281.6872,282.1717,280.9176,282.1717,2090.0
2020-04-08 15:00:00,296.55,296.83,296.24,296.53,3917.0,281.7537,282.0197,281.4592,281.7347,3917.0
2020-04-08 15:05:00,296.9,296.9,296.04,296.38,2212.0,282.0862,282.0862,281.2691,281.5922,2212.0
2020-04-08 15:10:00,296.67,296.72,295.19,295.44,2984.0,281.8677,281.9152,280.4615,280.6991,2984.0
2020-04-08 15:15:00,295.46,296.93,295.46,296.92,4619.0,280.7181,282.1147,280.7181,282.1052,4619.0
2020-04-08 15:20:00,296.93,298.31,296.79,296.86,8503.0,282.1147,283.4259,281.9817,282.0482,8503.0
2020-04-08 15:25:00,297.15,297.62,297.0,297.58,3083.0,282.3237,282.7703,282.1812,282.7323,3083.0
2020-04-08 15:30:00,297.74,298.45,295.92,295.92,3815.0,282.8843,283.5589,281.1551,281.1551,3815.0
2020-04-08 15:35:00,296.53,296.93,295.29,296.44,5944.0,281.7347,282.1147,280.5566,281.6492,5944.0
2020-04-08 15:40:00,296.14,297.02,295.23,296.47,4415.0,281.3641,282.2002,280.4995,281.6777,4415.0
2020-04-08 15:45:00,296.46,297.41,296.19,296.78,9065.0,281.6682,282.5708,281.4116,281.9722,9065.0
2020-04-08 15:50:00,297.01,298.79,296.65,297.78,15873.0,282.1907,283.8819,281.8487,282.9223,15873.0
2020-04-08 15:55:00,297.55,297.65,295.51,296.52,37475.0,282.7038,282.7988,280.7656,281.7252,37475.0
2020-04-09 09:30:00,298.93,304.19,298.93,302.67,21513.0,284.0149,289.0125,284.0149,287.5683,21513.0
2020-04-09 09:35:00,302.7,302.71,298.8,300.03,11297.0,287.5968,287.6063,283.8914,285.06,11297.0
2020-04-09 09:40:00,301.4,303.83,300.82,303.82,9279.0,286.3617,288.6704,285.8106,288.6609,9279.0
2020-04-09 09:45:00,302.61,304.48,301.55,302.84,9046.0,287.5113,289.288,286.5042,287.7298,9046.0
2020-04-09 09:50:00,302.86,304.35,302.51,303.75,12044.0,287.7488,289.1645,287.4163,288.5944,12044.0
2020-04-09 09:55:00,304.16,306.64,303.61,306.63,21407.0,288.984,291.3402,288.4614,291.3307,21407.0
2020-04-09 10:00:00,307.12,307.98,303.9,305.0,28691.0,291.7963,292.6134,288.737,289.7821,28691.0
2020-04-09 10:05:00,305.2,305.53,303.66,304.27,12540.0,289.9721,290.2856,288.5089,289.0885,12540.0
2020-04-09 10:10:00,304.44,306.52,304.44,306.29,11400.0,289.25,291.2262,289.25,291.0077,11400.0
2020-04-09 10:15:00,306.53,306.53,305.04,305.36,3989.0,291.2357,291.2357,289.8201,290.1241,3989.0
2020-04-09 10:20:00,305.24,305.99,305.12,305.98,8300.0,290.0101,290.7227,289.8961,290.7132,8300.0
2020-04-09 10:25:00,307.05,308.94,306.12,307.81,6893.0,291.7298,293.5255,290.8462,292.4519,6893.0
2020-04-09 10:30:00,307.84,309.38,307.8,309.0,16311.0,292.4804,293.9435,292.4424,293.5825,16311.0
2020-04-09 10:35:00,309.37,312.59,308.72,312.51,5979.0,293.934,296.9934,293.3165,296.9174,5979.0
2020-04-09 10:40:00,311.82,312.63,311.0,311.92,8457.0,296.2618,297.0314,295.4827,296.3568,8457.0
2020-04-09 10:45:00,312.37,313.26,311.73,312.36,9600.0,296.7843,297.6299,296.1763,296.7748,9600.0
2020-04-09 10:50:00,311.14,312.94,310.88,312.03,2063.0,295.6157,297.3259,295.3687,296.4613,2063.0
2020-04-09 10:55:00,312.48,312.5,311.1,311.5,2165.0,296.8889,296.9079,295.5777,295.9578,2165.0
2020-04-09 11:00:00,311.12,311.12,309.5,310.31,4200.0,295.5967,295.5967,294.0575,294.8271,4200.0
2020-04-09 11:05:00,309.99,310.93,308.23,310.92,3500.0,294.5231,295.4162,292.8509,295.4067,3500.0
2020-04-09 11:10:00,309.88,311.25,309.5,310.53,3733.0,294.4186,295.7202,294.0575,295.0362,3733.0
2020-04-09 11:15:00,309.93,310.47,309.63,309.88,12723.0,294.4661,294.9791,294.1811,294.4186,12723.0
2020-04-09 11:20:00,309.87,311.15,309.6,311.13,28100.0,294.4091,295.6252,294.1526,295.6062,28100.0
2020-04-09 11:25:00,310.59,310.97,309.7,310.83,2462.0,295.0932,295.4542,294.2476,295.3212,2462.0
2020-04-09 11:30:00,310.54,310.67,309.5,309.87,8682.0,295.0457,295.1692,294.0575,294.4091,8682.0
2020-04-09 11:35:00,309.4,311.17,309.21,311.17,10274.0,293.9625,295.6442,293.782,295.6442,10274.0
2020-04-09 11:40:00,311.26,311.84,311.22,311.25,1104.0,295.7297,296.2808,295.6917,295.7202,1104.0
2020-04-09 11:45:00,311.25,311.81,310.28,310.28,3534.0,295.7202,296.2523,294.7986,294.7986,3534.0
2020-04-09 11:50:00,311.11,311.41,310.5,310.5,876.0,295.5872,295.8722,295.0076,295.0076,876.0
2020-04-09 11:55:00,310.32,310.9,310.21,310.89,500.0,294.8366,295.3877,294.7321,295.3782,500.0
2020-04-09 12:00:00,310.35,310.66,309.92,310.66,7691.0,294.8651,295.1597,294.4566,295.1597,7691.0
2020-04-09 12:05:00,310.97,310.97,309.8,310.48,3611.0,295.4542,295.4542,294.3426,294.9886,3611.0
2020-04-09 12:10:00,310.33,310.33,308.9,309.5,16075.0,294.8461,294.8461,293.4875,294.0575,16075.0
2020-04-09 12:15:00,309.48,309.93,308.47,309.44,4103.0,294.0385,294.4661,293.0789,294.0005,4103.0
2020-04-09 12:20:00,309.44,309.44,307.13,307.38,5777.0,294.0005,294.0005,291.8058,292.0433,5777.0
2020-04-09 12:25:00,307.31,307.31,306.15,306.23,4141.0,291.9768,291.9768,290.8747,290.9507,4141.0
2020-04-09 12:30:00,307.06,308.18,306.83,307.78,7106.0,291.7393,292.8034,291.5208,292.4234,7106.0
2020-04-09 12:35:00,307.79,308.76,307.5,308.76,1189.0,292.4329,293.3545,292.1573,293.3545,1189.0
2020-04-09 12:40:00,308.81,309.59,308.33,308.81,2378.0,293.402,294.1431,292.9459,293.402,2378.0
2020-04-09 12:45:00,308.45,308.96,308.22,308.48,1836.0,293.0599,293.5445,292.8414,293.0884,1836.0
2020-04-09 12:50:00,308.4,308.7,307.59,308.31,5600.0,293.0124,293.2975,292.2428,292.9269,5600.0
2020-04-09 12:55:00,307.86,309.85,307.85,308.13,7855.0,292.4994,294.3901,292.4899,292.7559,7855.0
2020-04-09 13:00:00,307.69,309.05,307.69,308.27,1367.0,292.3379,293.63,292.3379,292.8889,1367.0
2020-04-09 13:05:00,308.92,309.82,308.46,309.82,800.0,293.5065,294.3616,293.0694,294.3616,800.0
2020-04-09 13:10:00,309.09,309.59,308.74,309.2,2800.0,293.668,294.1431,293.3355,293.7725,2800.0
2020-04-09 13:15:00,308.98,309.7,308.16,308.88,1450.0,293.5635,294.2476,292.7844,293.4685,1450.0
2020-04-09 13:20:00,308.62,309.44,308.4,309.0,6939.0,293.2215,294.0005,293.0124,293.5825,6939.0
2020-04-09 13:25:00,308.67,309.2,308.29,309.2,8096.0,293.269,293.7725,292.9079,293.7725,8096.0
2020-04-09 13:30:00,308.95,309.6,308.72,309.38,7000.0,293.535,294.1526,293.3165,293.9435,7000.0
2020-04-09 13:35:00,309.34,309.4,308.5,308.74,2942.0,293.9055,293.9625,293.1074,293.3355,2942.0
2020-04-09 13:40:00,308.5,309.41,308.5,309.32,650.0,293.1074,293.972,293.1074,293.8865,650.0
2020-04-09 13:45:00,309.23,309.43,308.73,309.13,3354.0,293.801,293.991,293.326,293.706,3354.0
2020-04-09 13:50:00,308.48,309.58,308.32,309.58,3815.0,293.0884,294.1336,292.9364,294.1336,3815.0
2020-04-09 13:55:00,309.22,309.5,308.54,309.5,3600.0,293.7915,294.0575,293.1454,294.0575,3600.0
2020-04-09 14:00:00,309.28,309.42,308.21,308.84,16862.0,293.8485,293.9815,292.8319,293.4305,16862.0
2020-04-09 14:05:00,308.41,309.2,308.21,308.82,1901.0,293.0219,293.7725,292.8319,293.4115,1901.0
2020-04-09 14:10:00,309.37,310.16,309.29,309.75,1925.0,293.934,294.6846,293.858,294.2951,1925.0
2020-04-09 14:15:00,309.72,310.27,309.49,309.49,2500.0,294.2666,294.7891,294.048,294.048,2500.0
2020-04-09 14:20:00,310.09,310.76,310.02,310.76,2867.0,294.6181,295.2547,294.5516,295.2547,2867.0
2020-04-09 14:25:00,310.66,311.09,310.04,310.61,1525.0,295.1597,295.5682,294.5706,295.1122,1525.0
2020-04-09 14:30:00,310.78,311.56,310.39,310.56,2812.0,295.2737,296.0148,294.9031,295.0647,2812.0
2020-04-09 14:35:00,310.66,311.27,310.66,311.27,1103.0,295.1597,295.7392,295.1597,295.7392,1103.0
2020-04-09 14:40:00,311.49,311.61,309.92,310.65,3917.0,295.9483,296.0623,294.4566,295.1502,3917.0
2020-04-09 14:45:00,311.18,311.18,309.71,309.73,5039.0,295.6537,295.6537,294.2571,294.2761,5039.0
2020-04-09 14:50:00,310.16,310.18,309.61,310.0,5524.0,294.6846,294.7036,294.1621,294.5326,5524.0
2020-04-09 14:55:00,310.0,310.11,309.51,310.11,6803.0,294.5326,294.6371,294.067,294.6371,6803.0
2020-04-09 15:00:00,310.32,310.41,309.73,310.13,6053.0,294.8366,294.9221,294.2761,294.6561,6053.0
2020-04-09 15:05:00,309.74,310.35,309.51,310.03,5866.0,294.2856,294.8651,294.067,294.5611,5866.0
2020-04-09 15:10:00,309.87,310.52,309.75,310.15,7133.0,294.4091,295.0267,294.2951,294.6751,7133.0
2020-04-09 15:15:00,310.16,310.18,309.81,310.03,9416.0,294.6846,294.7036,294.3521,294.5611,9416.0
2020-04-09 15:20:00,310.25,310.48,309.74,310.18,5209.0,294.7701,294.9886,294.2856,294.7036,5209.0
2020-04-09 15:25:00,310.22,311.0,310.22,311.0,6517.0,294.7416,295.4827,294.7416,295.4827,6517.0
2020-04-09 15:30:00,311.0,311.77,310.56,311.77,20768.0,295.4827,296.2143,295.0647,296.2143,20768.0
2020-04-09 15:35:00,311.57,311.82,310.24,311.44,6335.0,296.0243,296.2618,294.7606,295.9007,6335.0
2020-04-09 15:40:00,311.41,311.41,310.48,311.05,4489.0,295.8722,295.8722,294.9886,295.5302,4489.0
2020-04-09 15:45:00,311.06,311.67,309.96,310.04,6623.0,295.5397,296.1193,294.4946,294.5706,6623.0
2020-04-09 15:50:00,310.53,311.0,309.94,311.0,12991.0,295.0362,295.4827,294.4756,295.4827,12991.0
2020-04-09 15:55:00,310.98,311.0,310.53,310.69,23222.0,295.4637,295.4827,295.0362,295.1882,23222.0
2020-04-13 09:30:00,308.77,309.31,304.57,304.57,9202.0,293.364,293.877,289.3735,289.3735,9202.0
2020-04-13 09:35:00,306.0,308.46,306.0,308.46,5322.0,290.7322,293.0694,290.7322,293.0694,5322.0
2020-04-13 09:40:00,307.75,308.2,305.62,306.37,5218.0,292.3949,292.8224,290.3711,291.0837,5218.0
2020-04-13 09:45:00,306.36,307.35,304.02,306.23,4680.0,291.0742,292.0148,288.851,290.9507,4680.0
2020-04-13 09:50:00,305.63,306.23,305.14,305.57,3714.0,290.3806,290.9507,289.9151,290.3236,3714.0
2020-04-13 09:55:00,306.12,306.37,305.27,306.0,3200.0,290.8462,291.0837,290.0386,290.7322,3200.0
2020-04-13 10:00:00,306.07,307.53,305.04,307.24,1406.0,290.7987,292.1858,289.8201,291.9103,1406.0
2020-04-13 10:05:00,307.93,308.54,307.6,307.76,500.0,292.5659,293.1454,292.2523,292.4044,500.0
2020-04-13 10:10:00,308.43,308.58,307.42,307.54,1600.0,293.0409,293.1834,292.0813,292.1953,1600.0
2020-04-13 10:15:00,307.0,307.42,306.07,307.35,5634.0,291.6823,292.0813,290.7987,292.0148,5634.0
2020-04-13 10:20:00,307.68,307.86,306.61,307.55,7200.0,292.3284,292.4994,291.3117,292.2048,7200.0
2020-04-13 10:25:00,306.93,308.23,306.3,307.84,5241.0,291.6158,292.8509,291.0172,292.4804,5241.0
2020-04-13 10:30:00,307.59,308.39,307.54,308.39,1000.0,292.2428,293.0029,292.1953,293.0029,1000.0
2020-04-13 10:35:00,308.16,308.16,306.84,306.84,6925.0,292.7844,292.7844,291.5303,291.5303,6925.0
2020-04-13 10:40:00,307.24,307.24,305.74,306.28,6321.0,291.9103,291.9103,290.4851,290.9982,6321.0
2020-04-13 10:45:00,306.61,308.6,305.99,306.82,3738.0,291.3117,293.2025,290.7227,291.5113,3738.0
2020-04-13 10:50:00,307.24,307.24,306.02,306.87,1714.0,291.9103,291.9103,290.7512,291.5588,1714.0
2020-04-13 10:55:00,306.81,308.0,306.8,307.85,3866.0,291.5018,292.6324,291.4923,292.4899,3866.0
2020-04-13 11:00:00,307.48,308.48,307.23,308.48,3527.0,292.1383,293.0884,291.9008,293.0884,3527.0
2020-04-13 11:05:00,307.44,308.73,307.44,308.36,6446.0,292.1003,293.326,292.1003,292.9744,6446.0
2020-04-13 11:10:00,308.27,309.17,308.0,308.3,7377.0,292.8889,293.744,292.6324,292.9174,7377.0
2020-04-13 11:15:00,308.7,308.8,306.29,306.54,14860.0,293.2975,293.3925,291.0077,291.2452,14860.0
2020-04-13 11:20:00,306.83,307.58,306.83,307.35,3300.0,291.5208,292.2333,291.5208,292.0148,3300.0
2020-04-13 11:25:00,307.74,308.17,307.51,307.51,500.0,292.3854,292.7939,292.1668,292.1668,500.0
2020-04-13 11:30:00,308.13,308.57,307.94,308.26,1087.0,292.7559,293.1739,292.5754,292.8794,1087.0
2020-04-13 11:35:00,308.58,308.74,308.36,308.59,1600.0,293.1834,293.3355,292.9744,293.1929,1600.0
2020-04-13 11:40:00,308.59,308.61,308.02,308.61,1500.0,293.1929,293.212,292.6514,293.212,1500.0
2020-04-13 11:45:00,308.82,309.55,308.77,309.11,1491.0,293.4115,294.105,293.364,293.687,1491.0
2020-04-13 11:50:00,308.57,308.85,308.47,308.85,478.0,293.1739,293.44,293.0789,293.44,478.0
2020-04-13 11:55:00,308.6,310.1,308.38,309.0,13436.0,293.2025,294.6276,292.9934,293.5825,13436.0
2020-04-13 12:00:00,308.9,309.51,308.9,309.1,13526.0,293.4875,294.067,293.4875,293.6775,13526.0
2020-04-13 12:05:00,309.4,309.4,308.96,309.28,400.0,293.9625,293.9625,293.5445,293.8485,400.0
2020-04-13 12:10:00,309.31,310.52,308.89,309.2,11208.0,293.877,295.0267,293.478,293.7725,11208.0
2020-04-13 12:15:00,309.81,310.26,309.67,310.26,1765.0,294.3521,294.7796,294.2191,294.7796,1765.0
2020-04-13 12:20:00,310.0,310.04,309.22,309.62,2309.0,294.5326,294.5706,293.7915,294.1716,2309.0
2020-04-13 12:25:00,309.62,310.15,309.55,310.15,2788.0,294.1716,294.6751,294.105,294.6751,2788.0
2020-04-13 12:30:00,309.29,309.3,308.89,309.02,1815.0,293.858,293.8675,293.478,293.6015,1815.0
2020-04-13 12:35:00,309.0,309.01,307.93,308.58,1589.0,293.5825,293.592,292.5659,293.1834,1589.0
2020-04-13 12:40:00,308.32,308.81,308.32,308.42,788.0,292.9364,293.402,292.9364,293.0314,788.0
2020-04-13 12:45:00,308.48,308.57,308.48,308.56,300.0,293.0884,293.1739,293.0884,293.1644,300.0
2020-04-13 12:50:00,308.56,308.93,307.98,308.18,1433.0,293.1644,293.516,292.6134,292.8034,1433.0
2020-04-13 12:55:00,307.19,307.85,306.67,307.58,1228.0,291.8628,292.4899,291.3687,292.2333,1228.0
2020-04-13 13:00:00,307.07,307.07,306.27,306.73,2942.0,291.7488,291.7488,290.9887,291.4258,2942.0
2020-04-13 13:05:00,306.31,306.37,306.07,306.37,1480.0,291.0267,291.0837,290.7987,291.0837,1480.0
2020-04-13 13:10:00,306.38,306.5,305.31,305.74,5724.0,291.0932,291.2072,290.0766,290.4851,5724.0
2020-04-13 13:15:00,305.87,306.61,305.55,306.61,2267.0,290.6087,291.3117,290.3046,291.3117,2267.0
2020-04-13 13:20:00,305.96,306.08,305.47,305.47,1700.0,290.6942,290.8082,290.2286,290.2286,1700.0
2020-04-13 13:25:00,305.17,305.53,304.81,305.53,2468.0,289.9436,290.2856,289.6016,290.2856,2468.0
2020-04-13 13:30:00,305.72,305.72,305.21,305.21,300.0,290.4661,290.4661,289.9816,289.9816,300.0
2020-04-13 13:35:00,305.38,306.09,305.37,306.08,870.0,290.1431,290.8177,290.1336,290.8082,870.0
2020-04-13 13:40:00,306.05,306.48,305.78,306.08,3200.0,290.7797,291.1882,290.5232,290.8082,3200.0
2020-04-13 13:45:00,306.85,307.63,306.84,307.63,2721.0,291.5398,292.2808,291.5303,292.2808,2721.0
2020-04-13 13:50:00,306.87,307.91,306.66,307.91,2807.0,291.5588,292.5469,291.3592,292.5469,2807.0
2020-04-13 13:55:00,308.38,308.73,307.8,307.84,900.0,292.9934,293.326,292.4424,292.4804,900.0
2020-04-13 14:00:00,307.39,308.04,307.28,308.04,406.0,292.0528,292.6704,291.9483,292.6704,406.0
2020-04-13 14:05:00,308.26,308.57,307.27,307.75,800.0,292.8794,293.1739,291.9388,292.3949,800.0
2020-04-13 14:10:00,307.86,307.86,306.62,306.62,829.0,292.4994,292.4994,291.3212,291.3212,829.0
2020-04-13 14:15:00,307.11,307.55,306.94,307.48,1301.0,291.7868,292.2048,291.6253,292.1383,1301.0
2020-04-13 14:20:00,307.53,307.53,306.53,306.53,413.0,292.1858,292.1858,291.2357,291.2357,413.0
2020-04-13 14:25:00,307.44,307.45,306.59,306.59,348.0,292.1003,292.1098,291.2927,291.2927,348.0
2020-04-13 14:30:00,307.22,308.11,307.22,307.28,2401.0,291.8913,292.7369,291.8913,291.9483,2401.0
2020-04-13 14:35:00,306.64,306.64,306.64,306.64,101.0,291.3402,291.3402,291.3402,291.3402,101.0
2020-04-13 14:40:00,306.86,306.96,306.24,306.27,1391.0,291.5493,291.6443,290.9602,290.9887,1391.0
2020-04-13 14:45:00,306.57,306.93,306.53,306.92,641.0,291.2737,291.6158,291.2357,291.6063,641.0
2020-04-13 14:50:00,307.27,308.09,306.58,307.98,2961.0,291.9388,292.7179,291.2832,292.6134,2961.0
2020-04-13 14:55:00,308.1,308.29,307.65,307.98,1400.0,292.7274,292.9079,292.2999,292.6134,1400.0
2020-04-13 15:00:00,307.96,307.97,307.55,307.97,2494.0,292.5944,292.6039,292.2048,292.6039,2494.0
2020-04-13 15:05:00,308.35,308.51,307.92,308.04,700.0,292.9649,293.1169,292.5564,292.6704,700.0
2020-04-13 15:10:00,308.12,308.12,307.6,307.65,1040.0,292.7464,292.7464,292.2523,292.2999,1040.0
2020-04-13 15:15:00,307.69,308.46,307.51,308.46,1401.0,292.3379,293.0694,292.1668,293.0694,1401.0
2020-04-13 15:20:00,308.84,309.72,308.5,309.44,5888.0,293.4305,294.2666,293.1074,294.0005,5888.0
2020-04-13 15:25:00,309.26,309.69,309.06,309.69,2935.0,293.8295,294.2381,293.6395,294.2381,2935.0
2020-04-13 15:30:00,309.47,310.46,309.09,309.9,4988.0,294.029,294.9696,293.668,294.4376,4988.0
2020-04-13 15:35:00,309.94,310.44,309.38,310.05,2431.0,294.4756,294.9506,293.9435,294.5801,2431.0
2020-04-13 15:40:00,309.79,310.96,309.28,310.95,8605.0,294.3331,295.4447,293.8485,295.4352,8605.0
2020-04-13 15:45:00,310.54,311.0,310.47,310.99,14445.0,295.0457,295.4827,294.9791,295.4732,14445.0
2020-04-13 15:50:00,311.0,311.0,308.26,309.12,10741.0,295.4827,295.4827,292.8794,293.6965,10741.0
2020-04-13 15:55:00,308.66,310.86,308.5,309.8,41443.0,293.2595,295.3497,293.1074,294.3426,41443.0
2020-04-14 09:30:00,317.72,320.52,317.36,320.17,13354.0,301.8674,304.5277,301.5254,304.1952,13354.0
2020-04-14 09:35:00,319.4,323.44,317.01,322.01,15303.0,303.4636,307.302,301.1928,305.9434,15303.0
2020-04-14 09:40:00,320.27,321.0,317.03,318.42,16823.0,304.2902,304.9838,301.2118,302.5325,16823.0
2020-04-14 09:45:00,318.0,318.6,316.34,317.12,10621.0,302.1334,302.7035,300.5563,301.2973,10621.0
2020-04-14 09:50:00,316.74,316.74,313.58,314.64,2300.0,300.9363,300.9363,297.934,298.9411,2300.0
2020-04-14 09:55:00,314.84,316.12,313.33,314.4,12253.0,299.1311,300.3472,297.6964,298.7131,12253.0
2020-04-14 10:00:00,315.12,316.35,314.49,314.54,7684.0,299.3971,300.5658,298.7986,298.8461,7684.0
2020-04-14 10:05:00,314.11,315.7,314.11,314.88,9500.0,298.4375,299.9482,298.4375,299.1691,9500.0
2020-04-14 10:10:00,315.42,315.8,313.42,313.9,6000.0,299.6822,300.0432,297.782,298.238,6000.0
2020-04-14 10:15:00,313.9,316.65,313.89,316.65,6849.0,298.238,300.8508,298.2285,300.8508,6849.0
2020-04-14 10:20:00,316.45,317.14,314.01,314.5,4994.0,300.6608,301.3163,298.3425,298.8081,4994.0
2020-04-14 10:25:00,314.31,315.2,313.34,313.34,15938.0,298.6276,299.4731,297.7059,297.7059,15938.0
2020-04-14 10:30:00,314.43,314.43,313.24,314.07,2325.0,298.7416,298.7416,297.6109,298.3995,2325.0
2020-04-14 10:35:00,313.98,314.99,313.74,314.0,6142.0,298.314,299.2736,298.086,298.333,6142.0
2020-04-14 10:40:00,313.93,315.74,313.93,315.73,11702.0,298.2665,299.9862,298.2665,299.9767,11702.0
2020-04-14 10:45:00,315.92,316.35,314.66,314.97,9588.0,300.1572,300.5658,298.9601,299.2546,9588.0
2020-04-14 10:50:00,315.59,316.17,314.39,315.24,13296.0,299.8437,300.3947,298.7036,299.5111,13296.0
2020-04-14 10:55:00,315.82,316.06,314.0,314.0,2901.0,300.0622,300.2902,298.333,298.333,2901.0
2020-04-14 11:00:00,314.15,314.99,314.0,314.99,800.0,298.4755,299.2736,298.333,299.2736,800.0
2020-04-14 11:05:00,314.0,314.37,313.0,313.24,3200.0,298.333,298.6846,297.3829,297.6109,3200.0
2020-04-14 11:10:00,313.12,313.83,312.92,313.83,3600.0,297.4969,298.1715,297.3069,298.1715,3600.0
2020-04-14 11:15:00,313.73,314.56,313.14,313.45,2900.0,298.0765,298.8651,297.5159,297.8105,2900.0
2020-04-14 11:20:00,313.86,315.54,313.61,314.94,19471.0,298.2,299.7962,297.9625,299.2261,19471.0
2020-04-14 11:25:00,315.09,315.09,314.38,314.44,2071.0,299.3686,299.3686,298.6941,298.7511,2071.0
2020-04-14 11:30:00,315.14,315.48,314.74,314.74,2350.0,299.4161,299.7392,299.0361,299.0361,2350.0
2020-04-14 11:35:00,314.62,315.33,314.47,315.26,1500.0,298.9221,299.5967,298.7796,299.5302,1500.0
2020-04-14 11:40:00,315.03,315.67,314.48,314.95,1468.0,299.3116,299.9197,298.7891,299.2356,1468.0
2020-04-14 11:45:00,314.81,315.35,314.54,315.34,2006.0,299.1026,299.6157,298.8461,299.6062,2006.0
2020-04-14 11:50:00,315.67,317.63,314.77,315.82,6524.0,299.9197,301.7819,299.0646,300.0622,6524.0
2020-04-14 11:55:00,316.15,316.75,315.61,316.27,2440.0,300.3757,300.9458,299.8627,300.4898,2440.0
2020-04-14 12:00:00,315.91,317.55,315.91,317.55,4311.0,300.1477,301.7059,300.1477,301.7059,4311.0
2020-04-14 12:05:00,317.46,317.66,316.92,317.66,2500.0,301.6204,301.8104,301.1073,301.8104,2500.0
2020-04-14 12:10:00,317.33,317.66,316.42,316.49,3215.0,301.4969,301.8104,300.6323,300.6988,3215.0
2020-04-14 12:15:00,316.28,317.47,315.71,317.28,1713.0,300.4993,301.6299,299.9577,301.4494,1713.0
2020-04-14 12:20:00,317.21,318.46,317.1,317.17,2300.0,301.3829,302.5705,301.2783,301.3449,2300.0
2020-04-14 12:25:00,317.21,317.23,316.45,316.46,1815.0,301.3829,301.4019,300.6608,300.6703,1815.0
2020-04-14 12:30:00,315.99,317.92,315.88,317.92,3493.0,300.2237,302.0574,300.1192,302.0574,3493.0
2020-04-14 12:35:00,317.62,318.7,317.52,317.72,1625.0,301.7724,302.7985,301.6774,301.8674,1625.0
2020-04-14 12:40:00,317.83,318.53,317.52,318.32,500.0,301.9719,302.637,301.6774,302.4375,500.0
2020-04-14 12:45:00,318.43,318.47,317.18,317.18,2600.0,302.542,302.58,301.3544,301.3544,2600.0
2020-04-14 12:50:00,317.54,318.07,317.18,317.26,750.0,301.6964,302.1999,301.3544,301.4304,750.0
2020-04-14 12:55:00,317.3,317.84,316.86,317.34,4505.0,301.4684,301.9814,301.0503,301.5064,4505.0
2020-04-14 13:00:00,317.35,317.36,316.03,317.09,3696.0,301.5159,301.5254,300.2617,301.2688,3696.0
2020-04-14 13:05:00,317.09,317.68,316.96,317.25,2004.0,301.2688,301.8294,301.1453,301.4209,2004.0
2020-04-14 13:10:00,317.45,317.48,317.33,317.48,400.0,301.6109,301.6394,301.4969,301.6394,400.0
2020-04-14 13:15:00,317.98,317.98,316.35,316.8,3400.0,302.1144,302.1144,300.5658,300.9933,3400.0
2020-04-14 13:20:00,317.26,318.34,316.97,318.31,2300.0,301.4304,302.4565,301.1548,302.428,2300.0
2020-04-14 13:25:00,317.94,318.72,317.33,317.49,2800.0,302.0764,302.8175,301.4969,301.6489,2800.0
2020-04-14 13:30:00,317.57,318.11,316.92,317.76,3525.0,301.7249,302.238,301.1073,301.9054,3525.0
2020-04-14 13:35:00,317.93,318.42,317.22,317.22,3352.0,302.0669,302.5325,301.3924,301.3924,3352.0
2020-04-14 13:40:00,317.48,317.48,316.6,316.81,3500.0,301.6394,301.6394,300.8033,301.0028,3500.0
2020-04-14 13:45:00,316.92,317.55,316.44,316.94,2991.0,301.1073,301.7059,300.6513,301.1263,2991.0
2020-04-14 13:50:00,316.97,317.31,316.08,316.63,3905.0,301.1548,301.4779,300.3092,300.8318,3905.0
2020-04-14 13:55:00,316.35,316.82,316.0,316.81,1964.0,300.5658,301.0123,300.2332,301.0028,1964.0
2020-04-14 14:00:00,316.19,316.8,316.19,316.8,900.0,300.4137,300.9933,300.4137,300.9933,900.0
2020-04-14 14:05:00,316.54,316.54,316.54,316.54,100.0,300.7463,300.7463,300.7463,300.7463,100.0
2020-04-14 14:10:00,317.0,317.07,316.14,316.53,4362.0,301.1833,301.2498,300.3662,300.7368,4362.0
2020-04-14 14:15:00,316.54,316.85,316.24,316.73,3817.0,300.7463,301.0408,300.4613,300.9268,3817.0
2020-04-14 14:20:00,316.46,317.06,316.45,316.78,5285.0,300.6703,301.2403,300.6608,300.9743,5285.0
2020-04-14 14:25:00,316.58,316.58,315.95,316.31,3400.0,300.7843,300.7843,300.1857,300.5278,3400.0
2020-04-14 14:30:00,316.3,316.3,315.11,316.07,3269.0,300.5183,300.5183,299.3876,300.2997,3269.0
2020-04-14 14:35:00,315.62,315.62,315.0,315.36,4400.0,299.8722,299.8722,299.2831,299.6252,4400.0
2020-04-14 14:40:00,315.61,316.01,315.38,315.65,2350.0,299.8627,300.2427,299.6442,299.9007,2350.0
2020-04-14 14:45:00,315.41,316.08,315.41,316.0,3376.0,299.6727,300.3092,299.6727,300.2332,3376.0
2020-04-14 14:50:00,316.0,317.1,315.84,316.3,9245.0,300.2332,301.2783,300.0812,300.5183,9245.0
2020-04-14 14:55:00,316.3,317.24,316.3,317.24,4058.0,300.5183,301.4114,300.5183,301.4114,4058.0
2020-04-14 15:00:00,316.8,316.8,315.41,315.52,13905.0,300.9933,300.9933,299.6727,299.7772,13905.0
2020-04-14 15:05:00,315.34,315.34,314.79,315.04,2132.0,299.6062,299.6062,299.0836,299.3211,2132.0
2020-04-14 15:10:00,314.9,315.37,314.61,315.37,803.0,299.1881,299.6347,298.9126,299.6347,803.0
2020-04-14 15:15:00,314.97,315.37,314.52,314.95,6766.0,299.2546,299.6347,298.8271,299.2356,6766.0
2020-04-14 15:20:00,314.84,315.06,314.22,314.75,1223.0,299.1311,299.3401,298.542,299.0456,1223.0
2020-04-14 15:25:00,315.22,316.27,315.22,316.27,5101.0,299.4921,300.4898,299.4921,300.4898,5101.0
2020-04-14 15:30:00,316.21,316.43,315.23,315.23,3462.0,300.4328,300.6418,299.5016,299.5016,3462.0
2020-04-14 15:35:00,315.01,316.09,315.01,315.1,7889.0,299.2926,300.3187,299.2926,299.3781,7889.0
2020-04-14 15:40:00,315.34,315.74,314.64,315.23,6766.0,299.6062,299.9862,298.9411,299.5016,6766.0
2020-04-14 15:45:00,314.93,315.63,314.88,315.25,6868.0,299.2166,299.8817,299.1691,299.5206,6868.0
2020-04-14 15:50:00,315.57,316.37,314.02,315.2,18951.0,299.8247,300.5848,298.352,299.4731,18951.0
2020-04-14 15:55:00,315.07,315.37,312.67,313.46,60647.0,299.3496,299.6347,297.0694,297.82,60647.0
2020-04-15 09:30:00,307.42,307.95,303.0,306.87,14949.0,292.0813,292.5849,287.8819,291.5588,14949.0
2020-04-15 09:35:00,307.4,308.81,300.32,305.11,8503.0,292.0623,293.402,285.3356,289.8866,8503.0
2020-04-15 09:40:00,306.63,306.63,304.39,304.61,1900.0,291.3307,291.3307,289.2025,289.4115,1900.0
2020-04-15 09:45:00,302.82,303.32,301.83,302.9,2000.0,287.7108,288.1859,286.7702,287.7869,2000.0
2020-04-15 09:50:00,302.23,303.58,301.26,301.89,4914.0,287.1503,288.4329,286.2287,286.8272,4914.0
2020-04-15 09:55:00,302.15,304.33,301.5,304.17,5144.0,287.0743,289.1455,286.4567,288.9935,5144.0
2020-04-15 10:00:00,303.69,303.69,301.74,302.54,3330.0,288.5374,288.5374,286.6847,287.4448,3330.0
2020-04-15 10:05:00,302.32,305.11,302.32,305.11,3745.0,287.2358,289.8866,287.2358,289.8866,3745.0
2020-04-15 10:10:00,305.46,306.04,304.74,306.04,5300.0,290.2191,290.7702,289.535,290.7702,5300.0
2020-04-15 10:15:00,306.02,306.98,304.69,305.6,5450.0,290.7512,291.6633,289.4875,290.3521,5450.0
2020-04-15 10:20:00,305.37,306.52,305.31,305.94,4621.0,290.1336,291.2262,290.0766,290.6752,4621.0
2020-04-15 10:25:00,306.29,307.06,305.61,306.03,2692.0,291.0077,291.7393,290.3616,290.7607,2692.0
2020-04-15 10:30:00,305.88,307.25,305.88,306.6,2535.0,290.6182,291.9198,290.6182,291.3022,2535.0
2020-04-15 10:35:00,307.23,309.25,307.23,307.75,6569.0,291.9008,293.82,291.9008,292.3949,6569.0
2020-04-15 10:40:00,308.54,311.94,308.26,310.71,3156.0,293.1454,296.3758,292.8794,295.2072,3156.0
2020-04-15 10:45:00,310.42,311.8,310.33,310.59,5214.0,294.9316,296.2428,294.8461,295.0932,5214.0
2020-04-15 10:50:00,310.03,310.94,309.16,309.16,2300.0,294.5611,295.4257,293.7345,293.7345,2300.0
2020-04-15 10:55:00,309.27,312.59,309.23,312.41,1900.0,293.839,296.9934,293.801,296.8224,1900.0
2020-04-15 11:00:00,312.64,312.64,311.1,311.12,8749.0,297.0409,297.0409,295.5777,295.5967,8749.0
2020-04-15 11:05:00,311.4,312.28,310.48,310.64,7300.0,295.8627,296.6988,294.9886,295.1407,7300.0
2020-04-15 11:10:00,311.17,312.18,310.85,310.85,1479.0,295.6442,296.6038,295.3402,295.3402,1479.0
2020-04-15 11:15:00,311.11,311.11,309.25,309.46,3667.0,295.5872,295.5872,293.82,294.0195,3667.0
2020-04-15 11:20:00,309.88,309.91,308.33,308.43,2700.0,294.4186,294.4471,292.9459,293.0409,2700.0
2020-04-15 11:25:00,308.61,309.28,308.28,308.83,2695.0,293.212,293.8485,292.8984,293.421,2695.0
2020-04-15 11:30:00,309.42,310.26,309.35,309.54,500.0,293.9815,294.7796,293.915,294.0955,500.0
2020-04-15 11:35:00,309.54,309.58,307.3,308.37,2699.0,294.0955,294.1336,291.9673,292.9839,2699.0
2020-04-15 11:40:00,308.12,308.12,306.35,306.39,1800.0,292.7464,292.7464,291.0647,291.1027,1800.0
2020-04-15 11:45:00,306.4,307.79,306.34,307.23,9910.0,291.1122,292.4329,291.0552,291.9008,9910.0
2020-04-15 11:50:00,306.86,308.83,306.86,308.83,9601.0,291.5493,293.421,291.5493,293.421,9601.0
2020-04-15 11:55:00,308.36,308.74,307.73,308.6,1900.0,292.9744,293.3355,292.3759,293.2025,1900.0
2020-04-15 12:00:00,308.69,309.17,307.78,309.0,1276.0,293.288,293.744,292.4234,293.5825,1276.0
2020-04-15 12:05:00,308.81,308.82,307.81,307.81,3980.0,293.402,293.4115,292.4519,292.4519,3980.0
2020-04-15 12:10:00,307.81,308.18,307.66,307.78,2851.0,292.4519,292.8034,292.3094,292.4234,2851.0
2020-04-15 12:15:00,307.59,308.14,306.35,306.35,2920.0,292.2428,292.7654,291.0647,291.0647,2920.0
2020-04-15 12:20:00,305.55,306.42,304.68,305.1,6691.0,290.3046,291.1312,289.478,289.8771,6691.0
2020-04-15 12:25:00,304.74,305.67,304.0,305.66,4167.0,289.535,290.4186,288.832,290.4091,4167.0
2020-04-15 12:30:00,305.69,305.69,304.28,304.28,1874.0,290.4376,290.4376,289.098,289.098,1874.0
2020-04-15 12:35:00,304.15,305.06,304.02,304.06,2901.0,288.9745,289.8391,288.851,288.889,2901.0
2020-04-15 12:40:00,304.6,305.75,304.15,304.9,1527.0,289.402,290.4947,288.9745,289.6871,1527.0
2020-04-15 12:45:00,304.97,304.97,304.0,304.56,2382.0,289.7536,289.7536,288.832,289.364,2382.0
2020-04-15 12:50:00,304.63,305.64,304.18,304.3,800.0,289.4305,290.3901,289.003,289.117,800.0
2020-04-15 12:55:00,305.11,305.63,304.54,304.91,1075.0,289.8866,290.3806,289.345,289.6966,1075.0
2020-04-15 13:00:00,304.88,305.75,304.88,305.65,600.0,289.6681,290.4947,289.6681,290.3996,600.0
2020-04-15 13:05:00,305.52,306.53,305.52,305.64,2400.0,290.2761,291.2357,290.2761,290.3901,2400.0
2020-04-15 13:10:00,306.43,307.64,306.08,307.31,2697.0,291.1407,292.2903,290.8082,291.9768,2697.0
2020-04-15 13:15:00,306.75,308.78,306.75,308.78,1700.0,291.4448,293.3735,291.4448,293.3735,1700.0
2020-04-15 13:20:00,308.1,310.23,308.1,309.47,2620.0,292.7274,294.7511,292.7274,294.029,2620.0
2020-04-15 13:25:00,308.92,310.36,308.92,309.8,2000.0,293.5065,294.8746,293.5065,294.3426,2000.0
2020-04-15 13:30:00,309.46,309.97,309.4,309.53,2116.0,294.0195,294.5041,293.9625,294.086,2116.0
2020-04-15 13:35:00,309.87,310.0,309.41,309.41,1201.0,294.4091,294.5326,293.972,293.972,1201.0
2020-04-15 13:40:00,309.38,309.38,308.46,309.16,3047.0,293.9435,293.9435,293.0694,293.7345,3047.0
2020-04-15 13:45:00,309.23,309.5,308.51,308.54,1042.0,293.801,294.0575,293.1169,293.1454,1042.0
2020-04-15 13:50:00,308.55,309.59,308.55,309.59,1053.0,293.1549,294.1431,293.1549,294.1431,1053.0
2020-04-15 13:55:00,308.69,309.28,308.69,308.78,1203.0,293.288,293.8485,293.288,293.3735,1203.0
2020-04-15 14:00:00,308.78,309.5,308.78,308.93,1287.0,293.3735,294.0575,293.3735,293.516,1287.0
2020-04-15 14:05:00,308.95,309.76,308.95,309.76,709.0,293.535,294.3046,293.535,294.3046,709.0
2020-04-15 14:10:00,309.29,311.23,309.29,310.74,3404.0,293.858,295.7012,293.858,295.2357,3404.0
2020-04-15 14:15:00,310.32,311.37,310.24,310.57,3099.0,294.8366,295.8342,294.7606,295.0742,3099.0
2020-04-15 14:20:00,310.75,311.13,310.41,310.92,800.0,295.2452,295.6062,294.9221,295.4067,800.0
2020-04-15 14:25:00,311.3,311.36,310.18,311.12,2683.0,295.7677,295.8247,294.7036,295.5967,2683.0
2020-04-15 14:30:00,311.39,311.55,310.8,310.91,1128.0,295.8532,296.0053,295.2927,295.3972,1128.0
2020-04-15 14:35:00,310.91,312.25,310.91,312.25,2251.0,295.3972,296.6703,295.3972,296.6703,2251.0
2020-04-15 14:40:00,311.81,312.29,311.29,312.18,5440.0,296.2523,296.7083,295.7582,296.6038,5440.0
2020-04-15 14:45:00,312.0,312.34,311.05,311.05,2135.0,296.4328,296.7558,295.5302,295.5302,2135.0
2020-04-15 14:50:00,311.31,311.98,311.0,311.25,8696.0,295.7772,296.4138,295.4827,295.7202,8696.0
2020-04-15 14:55:00,311.53,312.24,311.16,312.13,4247.0,295.9863,296.6608,295.6347,296.5563,4247.0
2020-04-15 15:00:00,312.11,312.42,311.26,311.5,900.0,296.5373,296.8319,295.7297,295.9578,900.0
2020-04-15 15:05:00,311.28,311.7,310.28,310.56,4697.0,295.7487,296.1478,294.7986,295.0647,4697.0
2020-04-15 15:10:00,310.56,311.3,310.56,310.9,1809.0,295.0647,295.7677,295.0647,295.3877,1809.0
2020-04-15 15:15:00,310.66,311.47,310.66,311.4,3147.0,295.1597,295.9293,295.1597,295.8627,3147.0
2020-04-15 15:20:00,311.24,311.49,310.82,311.19,5300.0,295.7107,295.9483,295.3117,295.6632,5300.0
2020-04-15 15:25:00,311.15,311.35,310.34,310.34,5887.0,295.6252,295.8152,294.8556,294.8556,5887.0
2020-04-15 15:30:00,310.5,310.71,310.07,310.12,2358.0,295.0076,295.2072,294.5991,294.6466,2358.0
2020-04-15 15:35:00,310.08,310.59,309.39,310.15,3259.0,294.6086,295.0932,293.953,294.6751,3259.0
2020-04-15 15:40:00,309.72,310.23,309.22,310.06,3532.0,294.2666,294.7511,293.7915,294.5896,3532.0
2020-04-15 15:45:00,310.12,310.87,310.07,310.35,7111.0,294.6466,295.3592,294.5991,294.8651,7111.0
2020-04-15 15:50:00,310.06,310.18,309.01,309.11,9418.0,294.5896,294.7036,293.592,293.687,9418.0
2020-04-15 15:55:00,309.14,310.81,309.14,310.1,26387.0,293.7155,295.3022,293.7155,294.6276,26387.0
2020-04-16 09:30:00,311.57,315.41,311.5,314.69,6514.0,296.0243,299.6727,295.9578,298.9886,6514.0
2020-04-16 09:35:00,312.83,315.14,312.18,312.18,6740.0,297.2214,299.4161,296.6038,296.6038,6740.0
2020-04-16 09:40:00,311.44,313.97,311.38,313.97,5986.0,295.9007,298.3045,295.8437,298.3045,5986.0
2020-04-16 09:45:00,313.31,314.94,311.99,312.02,2101.0,297.6774,299.2261,296.4233,296.4518,2101.0
2020-04-16 09:50:00,312.51,313.13,312.51,312.56,500.0,296.9174,297.5064,296.9174,296.9649,500.0
2020-04-16 09:55:00,313.1,313.6,310.24,311.39,2429.0,297.4779,297.953,294.7606,295.8532,2429.0
2020-04-16 10:00:00,311.39,312.54,311.24,311.92,1500.0,295.8532,296.9459,295.7107,296.3568,1500.0
2020-04-16 10:05:00,311.65,312.18,311.5,312.18,1350.0,296.1003,296.6038,295.9578,296.6038,1350.0
2020-04-16 10:10:00,312.51,313.87,312.34,312.87,1200.0,296.9174,298.2095,296.7558,297.2594,1200.0
2020-04-16 10:15:00,313.4,313.95,313.12,313.55,9752.0,297.763,298.2855,297.4969,297.9055,9752.0
2020-04-16 10:20:00,314.14,314.26,313.4,313.76,5118.0,298.466,298.58,297.763,298.105,5118.0
2020-04-16 10:25:00,313.57,313.58,312.78,313.4,1502.0,297.9245,297.934,297.1739,297.763,1502.0
2020-04-16 10:30:00,313.32,313.49,312.39,313.27,1258.0,297.6869,297.8485,296.8033,297.6394,1258.0
2020-04-16 10:35:00,313.44,313.44,311.63,311.71,6436.0,297.801,297.801,296.0813,296.1573,6436.0
2020-04-16 10:40:00,311.78,312.84,310.9,312.42,7182.0,296.2238,297.2309,295.3877,296.8319,7182.0
2020-04-16 10:45:00,312.64,312.65,310.83,311.82,2284.0,297.0409,297.0504,295.3212,296.2618,2284.0
2020-04-16 10:50:00,311.7,311.7,309.56,309.56,8075.0,296.1478,296.1478,294.1146,294.1146,8075.0
2020-04-16 10:55:00,309.86,310.78,309.84,310.53,2612.0,294.3996,295.2737,294.3806,295.0362,2612.0
2020-04-16 11:00:00,310.54,310.55,308.86,309.96,3590.0,295.0457,295.0552,293.4495,294.4946,3590.0
2020-04-16 11:05:00,310.35,310.94,310.02,310.07,6398.0,294.8651,295.4257,294.5516,294.5991,6398.0
2020-04-16 11:10:00,310.15,310.98,309.42,310.88,9638.0,294.6751,295.4637,293.9815,295.3687,9638.0
2020-04-16 11:15:00,310.85,311.38,310.36,311.03,2194.0,295.3402,295.8437,294.8746,295.5112,2194.0
2020-04-16 11:20:00,311.78,313.45,311.77,312.49,5130.0,296.2238,297.8105,296.2143,296.8984,5130.0
2020-04-16 11:25:00,312.51,313.36,312.16,313.36,15941.0,296.9174,297.725,296.5848,297.725,15941.0
2020-04-16 11:30:00,313.0,313.41,311.76,311.76,16096.0,297.3829,297.7725,296.2048,296.2048,16096.0
2020-04-16 11:35:00,311.25,312.32,311.24,311.46,1610.0,295.7202,296.7368,295.7107,295.9198,1610.0
2020-04-16 11:40:00,311.78,313.08,311.77,312.44,1000.0,296.2238,297.4589,296.2143,296.8509,1000.0
2020-04-16 11:45:00,312.28,312.45,312.28,312.44,300.0,296.6988,296.8604,296.6988,296.8509,300.0
2020-04-16 11:50:00,312.8,315.25,312.32,315.25,2754.0,297.1929,299.5206,296.7368,299.5206,2754.0
2020-04-16 11:55:00,314.67,314.67,314.31,314.31,800.0,298.9696,298.9696,298.6276,298.6276,800.0
2020-04-16 12:00:00,314.65,314.65,312.33,312.34,2143.0,298.9506,298.9506,296.7463,296.7558,2143.0
2020-04-16 12:05:00,313.16,313.16,310.96,310.97,1926.0,297.5349,297.5349,295.4447,295.4542,1926.0
2020-04-16 12:10:00,311.63,312.42,310.12,312.14,9909.0,296.0813,296.8319,294.6466,296.5658,9909.0
2020-04-16 12:15:00,312.42,312.42,307.96,309.31,10351.0,296.8319,296.8319,292.5944,293.877,10351.0
2020-04-16 12:20:00,309.88,309.88,309.11,309.12,700.0,294.4186,294.4186,293.687,293.6965,700.0
2020-04-16 12:25:00,309.12,309.33,307.67,308.24,3397.0,293.6965,293.896,292.3189,292.8604,3397.0
2020-04-16 12:30:00,307.09,307.68,306.33,307.39,2373.0,291.7678,292.3284,291.0457,292.0528,2373.0
2020-04-16 12:35:00,307.43,308.0,307.02,307.75,2178.0,292.0908,292.6324,291.7013,292.3949,2178.0
2020-04-16 12:40:00,308.09,308.09,306.18,306.19,4938.0,292.7179,292.7179,290.9032,290.9127,4938.0
2020-04-16 12:45:00,306.56,307.67,306.18,307.31,3900.0,291.2642,292.3189,290.9032,291.9768,3900.0
2020-04-16 12:50:00,308.22,308.49,307.97,308.49,1100.0,292.8414,293.0979,292.6039,293.0979,1100.0
2020-04-16 12:55:00,308.96,310.08,308.96,310.08,500.0,293.5445,294.6086,293.5445,294.6086,500.0
2020-04-16 13:00:00,310.21,310.21,309.48,309.48,800.0,294.7321,294.7321,294.0385,294.0385,800.0
2020-04-16 13:05:00,309.5,309.87,309.5,309.87,900.0,294.0575,294.4091,294.0575,294.4091,900.0
2020-04-16 13:10:00,310.37,310.93,309.53,309.76,2000.0,294.8841,295.4162,294.086,294.3046,2000.0
2020-04-16 13:15:00,310.34,310.91,310.13,310.91,1083.0,294.8556,295.3972,294.6561,295.3972,1083.0
2020-04-16 13:20:00,310.05,310.05,308.89,309.65,500.0,294.5801,294.5801,293.478,294.2001,500.0
2020-04-16 13:25:00,310.16,310.52,310.04,310.09,1800.0,294.6846,295.0267,294.5706,294.6181,1800.0
2020-04-16 13:30:00,310.11,313.13,310.04,311.34,13279.0,294.6371,297.5064,294.5706,295.8057,13279.0
2020-04-16 13:35:00,311.06,311.07,310.59,310.59,400.0,295.5397,295.5492,295.0932,295.0932,400.0
2020-04-16 13:40:00,310.06,310.68,309.58,310.13,3315.0,294.5896,295.1787,294.1336,294.6561,3315.0
2020-04-16 13:45:00,309.87,310.12,309.78,309.78,1800.0,294.4091,294.6466,294.3236,294.3236,1800.0
2020-04-16 13:50:00,309.36,309.59,308.43,309.56,1459.0,293.9245,294.1431,293.0409,294.1146,1459.0
2020-04-16 13:55:00,309.53,309.91,309.52,309.69,1200.0,294.086,294.4471,294.0765,294.2381,1200.0
2020-04-16 14:00:00,309.63,310.2,309.23,310.2,1911.0,294.1811,294.7226,293.801,294.7226,1911.0
2020-04-16 14:05:00,310.31,310.31,309.54,310.31,1100.0,294.8271,294.8271,294.0955,294.8271,1100.0
2020-04-16 14:10:00,310.07,310.36,310.06,310.31,900.0,294.5991,294.8746,294.5896,294.8271,900.0
2020-04-16 14:15:00,310.52,311.0,310.52,311.0,400.0,295.0267,295.4827,295.0267,295.4827,400.0
2020-04-16 14:20:00,311.12,311.31,310.71,310.78,2300.0,295.5967,295.7772,295.2072,295.2737,2300.0
2020-04-16 14:25:00,310.76,310.85,309.95,310.29,2000.0,295.2547,295.3402,294.4851,294.8081,2000.0
2020-04-16 14:30:00,310.3,311.36,310.3,311.03,900.0,294.8176,295.8247,294.8176,295.5112,900.0
2020-04-16 14:35:00,311.25,312.01,310.77,311.51,2300.0,295.7202,296.4423,295.2642,295.9673,2300.0
2020-04-16 14:40:00,311.63,312.0,311.45,311.45,1770.0,296.0813,296.4328,295.9102,295.9102,1770.0
2020-04-16 14:45:00,311.41,311.93,311.16,311.36,2606.0,295.8722,296.3663,295.6347,295.8247,2606.0
2020-04-16 14:50:00,311.18,311.39,310.47,311.39,800.0,295.6537,295.8532,294.9791,295.8532,800.0
2020-04-16 14:55:00,311.6,312.4,311.09,311.47,9545.0,296.0528,296.8128,295.5682,295.9293,9545.0
2020-04-16 15:00:00,311.17,311.53,310.0,310.0,2889.0,295.6442,295.9863,294.5326,294.5326,2889.0
2020-04-16 15:05:00,310.33,310.42,308.89,309.03,6505.0,294.8461,294.9316,293.478,293.611,6505.0
2020-04-16 15:10:00,309.1,310.18,309.06,309.84,4468.0,293.6775,294.7036,293.6395,294.3806,4468.0
2020-04-16 15:15:00,309.9,309.9,309.37,309.37,3965.0,294.4376,294.4376,293.934,293.934,3965.0
2020-04-16 15:20:00,309.69,309.88,309.13,309.88,6400.0,294.2381,294.4186,293.706,294.4186,6400.0
2020-04-16 15:25:00,310.06,311.18,309.7,311.04,3751.0,294.5896,295.6537,294.2476,295.5207,3751.0
2020-04-16 15:30:00,310.89,311.35,309.9,311.12,8610.0,295.3782,295.8152,294.4376,295.5967,8610.0
2020-04-16 15:35:00,311.06,311.34,310.66,311.03,10555.0,295.5397,295.8057,295.1597,295.5112,10555.0
2020-04-16 15:40:00,311.09,311.81,310.96,311.2,11002.0,295.5682,296.2523,295.4447,295.6727,11002.0
2020-04-16 15:45:00,311.43,311.8,310.72,310.72,9634.0,295.8912,296.2428,295.2167,295.2167,9634.0
2020-04-16 15:50:00,310.92,313.07,310.51,312.28,19332.0,295.4067,297.4494,295.0172,296.6988,19332.0
2020-04-16 15:55:00,312.25,312.25,310.25,310.48,52234.0,296.6703,296.6703,294.7701,294.9886,52234.0
2020-04-17 09:30:00,317.0,321.14,316.22,317.5,31273.0,301.1833,305.1168,300.4423,301.6584,31273.0
2020-04-17 09:35:00,318.12,318.87,316.73,318.87,3100.0,302.2475,302.96,300.9268,302.96,3100.0
2020-04-17 09:40:00,318.87,320.73,317.89,320.73,6002.0,302.96,304.7272,302.0289,304.7272,6002.0
2020-04-17 09:45:00,320.32,322.14,319.67,321.87,3575.0,304.3377,306.0669,303.7201,305.8103,3575.0
2020-04-17 09:50:00,322.21,322.21,320.64,320.86,5981.0,306.1334,306.1334,304.6417,304.8507,5981.0
2020-04-17 09:55:00,321.0,322.66,320.99,321.43,2340.0,304.9838,306.5609,304.9743,305.3923,2340.0
2020-04-17 10:00:00,321.43,322.43,320.06,320.06,8276.0,305.3923,306.3424,304.0907,304.0907,8276.0
2020-04-17 10:05:00,320.81,322.67,320.81,322.19,5574.0,304.8032,306.5704,304.8032,306.1144,5574.0
2020-04-17 10:10:00,321.57,322.33,320.34,320.66,3667.0,305.5253,306.2474,304.3567,304.6607,3667.0
2020-04-17 10:15:00,319.59,319.94,318.46,318.67,1400.0,303.6441,303.9766,302.5705,302.77,1400.0
2020-04-17 10:20:00,318.67,320.5,318.54,319.3,5351.0,302.77,304.5087,302.6465,303.3686,5351.0
2020-04-17 10:25:00,318.48,319.26,318.15,318.7,5657.0,302.5895,303.3306,302.276,302.7985,5657.0
2020-04-17 10:30:00,319.02,319.24,317.96,317.99,4100.0,303.1025,303.3116,302.0954,302.1239,4100.0
2020-04-17 10:35:00,318.24,318.27,316.75,317.07,9722.0,302.3615,302.39,300.9458,301.2498,9722.0
2020-04-17 10:40:00,316.97,317.75,315.93,315.94,20422.0,301.1548,301.8959,300.1667,300.1762,20422.0
2020-04-17 10:45:00,316.24,317.6,315.87,317.14,5151.0,300.4613,301.7534,300.1097,301.3163,5151.0
2020-04-17 10:50:00,317.13,317.51,315.98,316.98,4128.0,301.3068,301.6679,300.2142,301.1643,4128.0
2020-04-17 10:55:00,317.2,318.08,316.44,317.99,6293.0,301.3734,302.2094,300.6513,302.1239,6293.0
2020-04-17 11:00:00,318.13,319.28,317.73,318.69,3544.0,302.257,303.3496,301.8769,302.789,3544.0
2020-04-17 11:05:00,318.49,319.8,318.06,319.1,7001.0,302.599,303.8436,302.1904,303.1786,7001.0
2020-04-17 11:10:00,318.72,319.07,317.14,317.59,1670.0,302.8175,303.1501,301.3163,301.7439,1670.0
2020-04-17 11:15:00,317.98,318.45,316.39,316.39,2200.0,302.1144,302.561,300.6038,300.6038,2200.0
2020-04-17 11:20:00,316.49,316.79,315.33,316.27,2206.0,300.6988,300.9838,299.5967,300.4898,2206.0
2020-04-17 11:25:00,316.56,317.56,316.56,317.44,7757.0,300.7653,301.7154,300.7653,301.6014,7757.0
2020-04-17 11:30:00,317.42,318.09,317.4,318.09,2777.0,301.5824,302.2189,301.5634,302.2189,2777.0
2020-04-17 11:35:00,317.85,318.27,317.37,317.37,2040.0,301.9909,302.39,301.5349,301.5349,2040.0
2020-04-17 11:40:00,317.31,317.91,317.31,317.53,2200.0,301.4779,302.0479,301.4779,301.6869,2200.0
2020-04-17 11:45:00,317.55,318.02,317.15,318.02,4957.0,301.7059,302.1524,301.3258,302.1524,4957.0
2020-04-17 11:50:00,317.51,318.36,317.5,318.0,2047.0,301.6679,302.4755,301.6584,302.1334,2047.0
2020-04-17 11:55:00,317.73,318.17,317.45,318.17,3502.0,301.8769,302.295,301.6109,302.295,3502.0
2020-04-17 12:00:00,317.92,318.25,317.63,318.02,3118.0,302.0574,302.371,301.7819,302.1524,3118.0
2020-04-17 12:05:00,318.13,318.48,317.94,317.94,1100.0,302.257,302.5895,302.0764,302.0764,1100.0
2020-04-17 12:10:00,317.98,319.25,317.57,318.98,2727.0,302.1144,303.3211,301.7249,303.0645,2727.0
2020-04-17 12:15:00,318.97,319.45,318.51,319.02,3740.0,303.055,303.5111,302.618,303.1025,3740.0
2020-04-17 12:20:00,318.61,318.7,318.08,318.42,1000.0,302.713,302.7985,302.2094,302.5325,1000.0
2020-04-17 12:25:00,318.23,318.24,317.69,317.69,1600.0,302.352,302.3615,301.8389,301.8389,1600.0
2020-04-17 12:30:00,317.94,318.15,317.68,318.1,2669.0,302.0764,302.276,301.8294,302.2284,2669.0
2020-04-17 12:35:00,318.1,318.35,317.84,318.35,2100.0,302.2284,302.466,301.9814,302.466,2100.0
2020-04-17 12:40:00,318.03,318.18,317.66,317.85,2270.0,302.1619,302.3045,301.8104,301.9909,2270.0
2020-04-17 12:45:00,317.48,317.81,316.79,317.72,2619.0,301.6394,301.9529,300.9838,301.8674,2619.0
2020-04-17 12:50:00,317.88,318.17,317.39,318.17,1599.0,302.0194,302.295,301.5539,302.295,1599.0
2020-04-17 12:55:00,318.05,318.57,317.9,318.22,1530.0,302.1809,302.675,302.0384,302.3425,1530.0
2020-04-17 13:00:00,318.19,319.09,317.9,318.57,1200.0,302.314,303.1691,302.0384,302.675,1200.0
2020-04-17 13:05:00,318.76,319.14,318.48,318.91,1031.0,302.8555,303.2166,302.5895,302.998,1031.0
2020-04-17 13:10:00,318.72,319.04,318.34,318.35,3200.0,302.8175,303.1215,302.4565,302.466,3200.0
2020-04-17 13:15:00,318.34,318.36,317.75,318.22,3502.0,302.4565,302.4755,301.8959,302.3425,3502.0
2020-04-17 13:20:00,318.14,318.39,317.12,317.12,1300.0,302.2665,302.504,301.2973,301.2973,1300.0
2020-04-17 13:25:00,317.67,317.7,317.07,317.65,2400.0,301.8199,301.8484,301.2498,301.8009,2400.0
2020-04-17 13:30:00,317.46,317.89,316.91,316.91,1840.0,301.6204,302.0289,301.0978,301.0978,1840.0
2020-04-17 13:35:00,317.06,317.66,316.81,317.53,2502.0,301.2403,301.8104,301.0028,301.6869,2502.0
2020-04-17 13:40:00,317.32,317.54,317.18,317.28,1600.0,301.4874,301.6964,301.3544,301.4494,1600.0
2020-04-17 13:45:00,317.77,318.03,316.04,316.25,3052.0,301.9149,302.1619,300.2712,300.4708,3052.0
2020-04-17 13:50:00,316.37,317.05,316.21,316.8,2400.0,300.5848,301.2308,300.4328,300.9933,2400.0
2020-04-17 13:55:00,317.1,317.44,316.49,316.6,1755.0,301.2783,301.6014,300.6988,300.8033,1755.0
2020-04-17 14:00:00,316.78,316.85,316.12,316.19,2000.0,300.9743,301.0408,300.3472,300.4137,2000.0
2020-04-17 14:05:00,316.47,316.55,316.08,316.15,1100.0,300.6798,300.7558,300.3092,300.3757,1100.0
2020-04-17 14:10:00,316.01,316.39,315.76,315.97,2500.0,300.2427,300.6038,300.0052,300.2047,2500.0
2020-04-17 14:15:00,315.99,316.81,315.87,316.19,1998.0,300.2237,301.0028,300.1097,300.4137,1998.0
2020-04-17 14:20:00,316.28,316.69,316.0,316.18,1800.0,300.4993,300.8888,300.2332,300.4042,1800.0
2020-04-17 14:25:00,316.03,316.21,315.24,315.33,4891.0,300.2617,300.4328,299.5111,299.5967,4891.0
2020-04-17 14:30:00,315.06,315.12,314.01,314.36,4584.0,299.3401,299.3971,298.3425,298.6751,4584.0
2020-04-17 14:35:00,314.32,315.56,314.09,315.56,2173.0,298.6371,299.8152,298.4185,299.8152,2173.0
2020-04-17 14:40:00,315.15,315.52,314.83,315.39,3000.0,299.4256,299.7772,299.1216,299.6537,3000.0
2020-04-17 14:45:00,315.1,315.62,314.83,315.2,1400.0,299.3781,299.8722,299.1216,299.4731,1400.0
2020-04-17 14:50:00,315.35,315.37,314.43,314.63,2583.0,299.6157,299.6347,298.7416,298.9316,2583.0
2020-04-17 14:55:00,314.43,315.07,314.42,315.03,3532.0,298.7416,299.3496,298.7321,299.3116,3532.0
2020-04-17 15:00:00,315.04,315.41,314.84,315.34,2400.0,299.3211,299.6727,299.1311,299.6062,2400.0
2020-04-17 15:05:00,315.39,315.67,315.31,315.62,4501.0,299.6537,299.9197,299.5777,299.8722,4501.0
2020-04-17 15:10:00,315.68,315.91,315.61,315.91,1100.0,299.9292,300.1477,299.8627,300.1477,1100.0
2020-04-17 15:15:00,315.74,316.25,315.71,316.25,3473.0,299.9862,300.4708,299.9577,300.4708,3473.0
2020-04-17 15:20:00,316.21,316.25,315.97,316.02,4100.0,300.4328,300.4708,300.2047,300.2522,4100.0
2020-04-17 15:25:00,316.22,316.25,315.88,315.88,2593.0,300.4423,300.4708,300.1192,300.1192,2593.0
2020-04-17 15:30:00,315.99,316.64,315.99,316.21,4839.0,300.2237,300.8413,300.2237,300.4328,4839.0
2020-04-17 15:35:00,316.09,316.35,315.85,316.17,7830.0,300.3187,300.5658,300.0907,300.3947,7830.0
2020-04-17 15:40:00,316.27,316.5,315.56,315.7,7373.0,300.4898,300.7083,299.8152,299.9482,7373.0
2020-04-17 15:45:00,315.83,316.46,315.58,316.32,6734.0,300.0717,300.6703,299.8342,300.5373,6734.0
2020-04-17 15:50:00,316.6,318.05,316.6,317.24,9901.0,300.8033,302.1809,300.8033,301.4114,9901.0
2020-04-17 15:55:00,317.41,317.52,316.1,317.17,33573.0,301.5729,301.6774,300.3282,301.3449,33573.0
2020-04-20 09:30:00,315.57,315.57,310.02,312.4,17596.0,299.8247,299.8247,294.5516,296.8128,17596.0
2020-04-20 09:35:00,312.33,314.54,312.01,312.46,3711.0,296.7463,298.8461,296.4423,296.8699,3711.0
2020-04-20 09:40:00,313.15,314.13,313.14,313.62,1128.0,297.5254,298.4565,297.5159,297.972,1128.0
2020-04-20 09:45:00,313.75,317.01,313.75,317.01,3126.0,298.0955,301.1928,298.0955,301.1928,3126.0
2020-04-20 09:50:00,317.17,317.4,314.21,315.62,3442.0,301.3449,301.5634,298.5325,299.8722,3442.0
2020-04-20 09:55:00,314.38,315.55,313.0,313.66,2500.0,298.6941,299.8057,297.3829,298.01,2500.0
2020-04-20 10:00:00,312.85,314.88,312.85,314.18,2420.0,297.2404,299.1691,297.2404,298.504,2420.0
2020-04-20 10:05:00,313.72,314.29,313.37,314.29,600.0,298.067,298.6085,297.7345,298.6085,600.0
2020-04-20 10:10:00,314.62,317.44,314.49,316.89,11466.0,298.9221,301.6014,298.7986,301.0788,11466.0
2020-04-20 10:15:00,317.27,317.85,316.51,317.64,2679.0,301.4399,301.9909,300.7178,301.7914,2679.0
2020-04-20 10:20:00,317.62,319.61,317.62,319.61,1330.0,301.7724,303.6631,301.7724,303.6631,1330.0
2020-04-20 10:25:00,318.97,319.63,318.5,319.63,885.0,303.055,303.6821,302.6085,303.6821,885.0
2020-04-20 10:30:00,319.24,319.49,318.65,318.65,1720.0,303.3116,303.5491,302.751,302.751,1720.0
2020-04-20 10:35:00,318.63,318.94,318.28,318.7,1210.0,302.732,303.0265,302.3995,302.7985,1210.0
2020-04-20 10:40:00,318.55,319.06,318.31,318.96,4450.0,302.656,303.1405,302.428,303.0455,4450.0
2020-04-20 10:45:00,319.11,319.92,319.07,319.81,1200.0,303.1881,303.9576,303.1501,303.8531,1200.0
2020-04-20 10:50:00,319.63,319.86,319.63,319.86,339.0,303.6821,303.9006,303.6821,303.9006,339.0
2020-04-20 10:55:00,319.73,319.73,319.32,319.32,828.0,303.7771,303.7771,303.3876,303.3876,828.0
2020-04-20 11:00:00,319.66,319.85,318.74,318.97,3785.0,303.7106,303.8911,302.8365,303.055,3785.0
2020-04-20 11:05:00,318.97,320.2,318.9,320.2,7720.0,303.055,304.2237,302.9885,304.2237,7720.0
2020-04-20 11:10:00,320.24,320.24,319.24,319.24,907.0,304.2617,304.2617,303.3116,303.3116,907.0
2020-04-20 11:15:00,319.62,320.61,319.61,320.61,4206.0,303.6726,304.6132,303.6631,304.6132,4206.0
2020-04-20 11:20:00,320.87,321.4,320.38,321.08,2967.0,304.8602,305.3638,304.3947,305.0598,2967.0
2020-04-20 11:25:00,321.08,321.08,321.08,321.08,0.0,305.0598,305.0598,305.0598,305.0598,0.0
2020-04-20 11:30:00,320.68,320.94,320.29,320.68,1269.0,304.6797,304.9267,304.3092,304.6797,1269.0
2020-04-20 11:35:00,321.0,322.0,321.0,322.0,1344.0,304.9838,305.9339,304.9838,305.9339,1344.0
2020-04-20 11:40:00,321.93,321.93,321.27,321.27,800.0,305.8674,305.8674,305.2403,305.2403,800.0
2020-04-20 11:45:00,321.25,321.7,321.15,321.66,1143.0,305.2213,305.6488,305.1263,305.6108,1143.0
2020-04-20 11:50:00,321.99,322.42,321.24,322.04,1196.0,305.9244,306.3329,305.2118,305.9719,1196.0
2020-04-20 11:55:00,322.5,322.54,322.25,322.51,2402.0,306.4089,306.4469,306.1714,306.4184,2402.0
2020-04-20 12:00:00,322.31,323.0,322.22,322.79,13903.0,306.2284,306.884,306.1429,306.6844,13903.0
2020-04-20 12:05:00,322.99,323.09,321.26,321.26,7101.0,306.8745,306.9695,305.2308,305.2308,7101.0
2020-04-20 12:10:00,321.05,321.58,319.99,319.99,1441.0,305.0313,305.5348,304.0241,304.0241,1441.0
2020-04-20 12:15:00,320.16,320.16,318.84,318.84,1811.0,304.1857,304.1857,302.9315,302.9315,1811.0
2020-04-20 12:20:00,319.55,320.51,319.32,320.5,2203.0,303.6061,304.5182,303.3876,304.5087,2203.0
2020-04-20 12:25:00,320.71,321.42,320.68,321.03,2610.0,304.7082,305.3828,304.6797,305.0123,2610.0
2020-04-20 12:30:00,321.22,321.69,321.22,321.4,908.0,305.1928,305.6393,305.1928,305.3638,908.0
2020-04-20 12:35:00,321.83,321.83,321.83,321.83,100.0,305.7723,305.7723,305.7723,305.7723,100.0
2020-04-20 12:40:00,321.5,321.74,321.25,321.74,1685.0,305.4588,305.6868,305.2213,305.6868,1685.0
2020-04-20 12:45:00,321.21,321.87,321.21,321.61,1356.0,305.1833,305.8103,305.1833,305.5633,1356.0
2020-04-20 12:50:00,321.92,322.07,321.58,321.58,1000.0,305.8579,306.0004,305.5348,305.5348,1000.0
2020-04-20 12:55:00,321.7,321.76,321.19,321.42,1111.0,305.6488,305.7058,305.1643,305.3828,1111.0
2020-04-20 13:00:00,321.37,321.75,320.9,321.75,2516.0,305.3353,305.6963,304.8887,305.6963,2516.0
2020-04-20 13:05:00,321.55,321.91,321.44,321.91,751.0,305.5063,305.8483,305.4018,305.8483,751.0
2020-04-20 13:10:00,321.99,322.01,321.75,321.94,800.0,305.9244,305.9434,305.6963,305.8769,800.0
2020-04-20 13:15:00,322.08,323.36,322.08,323.24,5273.0,306.0099,307.226,306.0099,307.112,5273.0
2020-04-20 13:20:00,323.35,323.93,323.0,323.52,5364.0,307.2165,307.7676,306.884,307.378,5364.0
2020-04-20 13:25:00,323.1,323.41,323.04,323.11,1090.0,306.979,307.2735,306.922,306.9885,1090.0
2020-04-20 13:30:00,323.09,324.38,323.09,323.52,7999.0,306.9695,308.1951,306.9695,307.378,7999.0
2020-04-20 13:35:00,323.67,324.02,323.4,323.83,1347.0,307.5205,307.8531,307.264,307.6726,1347.0
2020-04-20 13:40:00,324.07,325.5,324.07,325.1,8642.0,307.9006,309.2592,307.9006,308.8792,8642.0
2020-04-20 13:45:00,324.98,325.18,323.81,323.81,2410.0,308.7652,308.9552,307.6535,307.6535,2410.0
2020-04-20 13:50:00,324.37,324.57,323.93,324.49,1620.0,308.1856,308.3756,307.7676,308.2996,1620.0
2020-04-20 13:55:00,324.58,325.54,324.26,325.3,2523.0,308.3851,309.2972,308.0811,309.0692,2523.0
2020-04-20 14:00:00,325.07,325.77,325.07,325.26,2291.0,308.8507,309.5158,308.8507,309.0312,2291.0
2020-04-20 14:05:00,325.34,325.79,325.23,325.23,1200.0,309.1072,309.5348,309.0027,309.0027,1200.0
2020-04-20 14:10:00,325.6,325.76,324.96,324.96,1116.0,309.3542,309.5063,308.7462,308.7462,1116.0
2020-04-20 14:15:00,324.67,325.42,324.21,324.5,2798.0,308.4706,309.1832,308.0336,308.3091,2798.0
2020-04-20 14:20:00,324.25,324.26,323.29,323.52,3772.0,308.0716,308.0811,307.1595,307.378,3772.0
2020-04-20 14:25:00,323.51,323.7,323.11,323.18,3442.0,307.3685,307.549,306.9885,307.055,3442.0
2020-04-20 14:30:00,323.62,323.92,322.41,322.41,2970.0,307.473,307.7581,306.3234,306.3234,2970.0
2020-04-20 14:35:00,322.08,323.43,322.08,323.36,4442.0,306.0099,307.2925,306.0099,307.226,4442.0
2020-04-20 14:40:00,323.35,323.35,322.28,322.28,903.0,307.2165,307.2165,306.1999,306.1999,903.0
2020-04-20 14:45:00,321.94,323.18,321.94,323.18,2393.0,305.8769,307.055,305.8769,307.055,2393.0
2020-04-20 14:50:00,323.01,323.26,321.99,321.99,3334.0,306.8935,307.131,305.9244,305.9244,3334.0
2020-04-20 14:55:00,321.67,322.02,321.16,321.53,10198.0,305.6203,305.9529,305.1358,305.4873,10198.0
2020-04-20 15:00:00,321.5,322.2,321.15,321.23,2723.0,305.4588,306.1239,305.1263,305.2023,2723.0
2020-04-20 15:05:00,321.29,321.31,320.31,320.85,1968.0,305.2593,305.2783,304.3282,304.8412,1968.0
2020-04-20 15:10:00,321.1,321.63,320.94,321.15,4015.0,305.0788,305.5823,304.9267,305.1263,4015.0
2020-04-20 15:15:00,321.07,321.6,320.81,320.83,1945.0,305.0503,305.5538,304.8032,304.8222,1945.0
2020-04-20 15:20:00,320.64,320.64,320.07,320.49,1830.0,304.6417,304.6417,304.1002,304.4992,1830.0
2020-04-20 15:25:00,320.4,320.84,319.55,320.61,1742.0,304.4137,304.8317,303.6061,304.6132,1742.0
2020-04-20 15:30:00,321.02,322.73,320.49,322.13,1708.0,305.0028,306.6274,304.4992,306.0574,1708.0
2020-04-20 15:35:00,322.11,322.35,322.01,322.09,1763.0,306.0384,306.2664,305.9434,306.0194,1763.0
2020-04-20 15:40:00,322.31,322.79,321.65,322.0,2900.0,306.2284,306.6844,305.6013,305.9339,2900.0
2020-04-20 15:45:00,322.11,322.48,321.94,322.19,2266.0,306.0384,306.3899,305.8769,306.1144,2266.0
2020-04-20 15:50:00,321.64,322.14,320.93,321.85,6184.0,305.5918,306.0669,304.9172,305.7913,6184.0
2020-04-20 15:55:00,322.01,323.01,321.9,321.94,14525.0,305.9434,306.8935,305.8388,305.8769,14525.0
2020-04-21 09:30:00,315.65,317.01,314.58,315.45,13062.0,299.9007,301.1928,298.8841,299.7107,13062.0
2020-04-21 09:35:00,315.34,317.78,313.93,314.13,5372.0,299.6062,301.9244,298.2665,298.4565,5372.0
2020-04-21 09:40:00,314.3,315.93,313.89,314.25,2850.0,298.618,300.1667,298.2285,298.5705,2850.0
2020-04-21 09:45:00,313.09,318.86,313.09,315.99,4242.0,297.4684,302.9505,297.4684,300.2237,4242.0
2020-04-21 09:50:00,315.31,316.01,314.82,314.82,2200.0,299.5777,300.2427,299.1121,299.1121,2200.0
2020-04-21 09:55:00,315.44,316.69,315.27,316.43,5777.0,299.7012,300.8888,299.5397,300.6418,5777.0
2020-04-21 10:00:00,316.96,317.1,316.39,316.67,1300.0,301.1453,301.2783,300.6038,300.8698,1300.0
2020-04-21 10:05:00,317.42,318.34,316.84,317.86,4696.0,301.5824,302.4565,301.0313,302.0004,4696.0
2020-04-21 10:10:00,317.81,318.59,317.6,317.72,3045.0,301.9529,302.694,301.7534,301.8674,3045.0
2020-04-21 10:15:00,317.89,317.98,316.37,316.52,3656.0,302.0289,302.1144,300.5848,300.7273,3656.0
2020-04-21 10:20:00,316.52,317.93,316.14,317.01,3126.0,300.7273,302.0669,300.3662,301.1928,3126.0
2020-04-21 10:25:00,317.22,317.63,316.35,316.44,3855.0,301.3924,301.7819,300.5658,300.6513,3855.0
2020-04-21 10:30:00,316.91,316.97,315.95,316.35,3200.0,301.0978,301.1548,300.1857,300.5658,3200.0
2020-04-21 10:35:00,316.13,316.65,315.74,316.38,14001.0,300.3567,300.8508,299.9862,300.5943,14001.0
2020-04-21 10:40:00,316.25,316.8,315.92,316.04,9552.0,300.4708,300.9933,300.1572,300.2712,9552.0
2020-04-21 10:45:00,315.93,316.43,314.3,314.31,10971.0,300.1667,300.6418,298.618,298.6276,10971.0
2020-04-21 10:50:00,314.09,314.09,311.78,312.03,7000.0,298.4185,298.4185,296.2238,296.4613,7000.0
2020-04-21 10:55:00,312.31,312.5,311.05,311.68,5145.0,296.7273,296.9079,295.5302,296.1288,5145.0
2020-04-21 11:00:00,311.61,312.47,311.04,312.47,1724.0,296.0623,296.8794,295.5207,296.8794,1724.0
2020-04-21 11:05:00,312.67,312.78,311.82,312.57,1594.0,297.0694,297.1739,296.2618,296.9744,1594.0
2020-04-21 11:10:00,312.38,312.39,310.98,311.12,1501.0,296.7938,296.8033,295.4637,295.5967,1501.0
2020-04-21 11:15:00,310.82,311.36,310.59,311.32,3500.0,295.3117,295.8247,295.0932,295.7867,3500.0
2020-04-21 11:20:00,311.58,311.6,310.49,310.49,601.0,296.0338,296.0528,294.9981,294.9981,601.0
2020-04-21 11:25:00,310.79,310.8,308.87,309.08,1800.0,295.2832,295.2927,293.459,293.6585,1800.0
2020-04-21 11:30:00,309.48,310.39,309.28,309.63,2183.0,294.0385,294.9031,293.8485,294.1811,2183.0
2020-04-21 11:35:00,309.32,310.3,308.95,310.28,1503.0,293.8865,294.8176,293.535,294.7986,1503.0
2020-04-21 11:40:00,310.23,310.4,309.96,310.0,1050.0,294.7511,294.9126,294.4946,294.5326,1050.0
2020-04-21 11:45:00,310.08,310.97,310.08,310.31,1001.0,294.6086,295.4542,294.6086,294.8271,1001.0
2020-04-21 11:50:00,310.44,312.74,310.28,312.74,3100.0,294.9506,297.1359,294.7986,297.1359,3100.0
2020-04-21 11:55:00,312.28,312.89,312.28,312.51,420.0,296.6988,297.2784,296.6988,296.9174,420.0
2020-04-21 12:00:00,312.56,312.86,312.08,312.3,4523.0,296.9649,297.2499,296.5088,296.7178,4523.0
2020-04-21 12:05:00,312.37,312.83,312.36,312.53,1100.0,296.7843,297.2214,296.7748,296.9364,1100.0
2020-04-21 12:10:00,312.47,313.74,312.47,312.94,1500.0,296.8794,298.086,296.8794,297.3259,1500.0
2020-04-21 12:15:00,312.7,312.78,311.55,312.19,2102.0,297.0979,297.1739,296.0053,296.6133,2102.0
2020-04-21 12:20:00,311.65,312.09,311.36,311.36,600.0,296.1003,296.5183,295.8247,295.8247,600.0
2020-04-21 12:25:00,311.27,311.95,310.71,310.71,1889.0,295.7392,296.3853,295.2072,295.2072,1889.0
2020-04-21 12:30:00,310.78,310.78,309.73,310.15,1000.0,295.2737,295.2737,294.2761,294.6751,1000.0
2020-04-21 12:35:00,309.92,309.92,309.34,309.63,2159.0,294.4566,294.4566,293.9055,294.1811,2159.0
2020-04-21 12:40:00,309.04,309.1,308.47,308.47,1500.0,293.6205,293.6775,293.0789,293.0789,1500.0
2020-04-21 12:45:00,308.73,309.23,308.73,308.89,534.0,293.326,293.801,293.326,293.478,534.0
2020-04-21 12:50:00,309.22,310.17,308.65,309.96,6022.0,293.7915,294.6941,293.25,294.4946,6022.0
2020-04-21 12:55:00,310.86,311.22,310.66,311.06,900.0,295.3497,295.6917,295.1597,295.5397,900.0
2020-04-21 13:00:00,311.54,312.43,311.54,312.34,1100.0,295.9958,296.8414,295.9958,296.7558,1100.0
2020-04-21 13:05:00,312.33,312.76,311.76,312.52,3161.0,296.7463,297.1549,296.2048,296.9269,3161.0
2020-04-21 13:10:00,312.52,313.94,312.31,313.56,2135.0,296.9269,298.276,296.7273,297.915,2135.0
2020-04-21 13:15:00,313.76,314.85,313.76,314.85,2304.0,298.105,299.1406,298.105,299.1406,2304.0
2020-04-21 13:20:00,314.73,316.0,314.73,315.96,1700.0,299.0266,300.2332,299.0266,300.1952,1700.0
2020-04-21 13:25:00,315.65,315.65,314.6,315.13,7300.0,299.9007,299.9007,298.9031,299.4066,7300.0
2020-04-21 13:30:00,314.93,315.17,314.68,315.17,600.0,299.2166,299.4446,298.9791,299.4446,600.0
2020-04-21 13:35:00,315.17,316.0,314.79,315.74,4474.0,299.4446,300.2332,299.0836,299.9862,4474.0
2020-04-21 13:40:00,315.65,315.83,314.91,315.81,970.0,299.9007,300.0717,299.1976,300.0527,970.0
2020-04-21 13:45:00,315.45,315.54,314.53,314.62,3520.0,299.7107,299.7962,298.8366,298.9221,3520.0
2020-04-21 13:50:00,314.6,314.83,314.38,314.39,3104.0,298.9031,299.1216,298.6941,298.7036,3104.0
2020-04-21 13:55:00,315.1,315.1,314.31,314.57,1443.0,299.3781,299.3781,298.6276,298.8746,1443.0
2020-04-21 14:00:00,314.44,314.57,313.89,314.16,800.0,298.7511,298.8746,298.2285,298.485,800.0
2020-04-21 14:05:00,313.94,314.57,313.93,314.57,729.0,298.276,298.8746,298.2665,298.8746,729.0
2020-04-21 14:10:00,314.29,314.29,314.03,314.03,300.0,298.6085,298.6085,298.3615,298.3615,300.0
2020-04-21 14:15:00,313.78,314.02,313.32,313.81,893.0,298.124,298.352,297.6869,298.1525,893.0
2020-04-21 14:20:00,313.58,315.09,313.24,315.09,1241.0,297.934,299.3686,297.6109,299.3686,1241.0
2020-04-21 14:25:00,314.89,315.4,314.4,314.5,3615.0,299.1786,299.6632,298.7131,298.8081,3615.0
2020-04-21 14:30:00,314.61,314.91,314.16,314.16,3007.0,298.9126,299.1976,298.485,298.485,3007.0
2020-04-21 14:35:00,314.16,314.17,313.01,313.37,1234.0,298.485,298.4945,297.3924,297.7345,1234.0
2020-04-21 14:40:00,313.09,313.09,312.12,312.12,2217.0,297.4684,297.4684,296.5468,296.5468,2217.0
2020-04-21 14:45:00,312.23,312.99,312.22,312.99,1300.0,296.6513,297.3734,296.6418,297.3734,1300.0
2020-04-21 14:50:00,312.48,312.82,312.48,312.82,1200.0,296.8889,297.2119,296.8889,297.2119,1200.0
2020-04-21 14:55:00,312.85,312.85,311.6,311.6,742.0,297.2404,297.2404,296.0528,296.0528,742.0
2020-04-21 15:00:00,311.8,312.38,311.53,311.93,532.0,296.2428,296.7938,295.9863,296.3663,532.0
2020-04-21 15:05:00,312.05,312.05,309.99,310.52,3100.0,296.4803,296.4803,294.5231,295.0267,3100.0
2020-04-21 15:10:00,310.44,311.62,310.4,311.62,3205.0,294.9506,296.0718,294.9126,296.0718,3205.0
2020-04-21 15:15:00,311.47,312.03,311.46,311.73,600.0,295.9293,296.4613,295.9198,296.1763,600.0
2020-04-21 15:20:00,311.93,312.42,311.87,311.92,2700.0,296.3663,296.8319,296.3093,296.3568,2700.0
2020-04-21 15:25:00,311.66,311.78,309.99,310.1,7371.0,296.1098,296.2238,294.5231,294.6276,7371.0
2020-04-21 15:30:00,309.98,310.25,309.02,309.98,5102.0,294.5136,294.7701,293.6015,294.5136,5102.0
2020-04-21 15:35:00,310.81,311.9,310.81,311.62,1913.0,295.3022,296.3378,295.3022,296.0718,1913.0
2020-04-21 15:40:00,311.62,313.78,311.41,313.71,11280.0,296.0718,298.124,295.8722,298.0575,11280.0
2020-04-21 15:45:00,313.18,313.18,310.39,310.39,6790.0,297.5539,297.5539,294.9031,294.9031,6790.0
2020-04-21 15:50:00,309.99,310.6,309.37,309.68,8525.0,294.5231,295.1027,293.934,294.2286,8525.0
2020-04-21 15:55:00,309.87,312.16,309.85,311.32,20012.0,294.4091,296.5848,294.3901,295.7867,20012.0
2020-04-22 09:30:00,316.71,320.52,316.71,318.77,7812.0,300.9078,304.5277,300.9078,302.865,7812.0
2020-04-22 09:35:00,318.06,318.55,317.67,318.1,1415.0,302.1904,302.656,301.8199,302.2284,1415.0
2020-04-22 09:40:00,318.54,318.54,317.79,317.79,500.0,302.6465,302.6465,301.9339,301.9339,500.0
2020-04-22 09:45:00,316.85,316.99,315.5,315.5,1215.0,301.0408,301.1738,299.7582,299.7582,1215.0
2020-04-22 09:50:00,314.67,316.04,314.67,315.5,1700.0,298.9696,300.2712,298.9696,299.7582,1700.0
2020-04-22 09:55:00,315.44,317.09,314.98,317.02,12348.0,299.7012,301.2688,299.2641,301.2023,12348.0
2020-04-22 10:00:00,316.9,317.09,315.87,315.87,2579.0,301.0883,301.2688,300.1097,300.1097,2579.0
2020-04-22 10:05:00,316.12,316.12,315.8,315.8,200.0,300.3472,300.3472,300.0432,300.0432,200.0
2020-04-22 10:10:00,315.99,315.99,315.05,315.05,1100.0,300.2237,300.2237,299.3306,299.3306,1100.0
2020-04-22 10:15:00,315.09,316.43,314.54,315.51,800.0,299.3686,300.6418,298.8461,299.7677,800.0
2020-04-22 10:20:00,315.85,316.53,315.67,316.48,1000.0,300.0907,300.7368,299.9197,300.6893,1000.0
2020-04-22 10:25:00,316.35,316.93,316.24,316.25,400.0,300.5658,301.1168,300.4613,300.4708,400.0
2020-04-22 10:30:00,317.23,317.23,316.27,316.93,700.0,301.4019,301.4019,300.4898,301.1168,700.0
2020-04-22 10:35:00,317.07,317.47,316.71,316.71,600.0,301.2498,301.6299,300.9078,300.9078,600.0
2020-04-22 10:40:00,317.17,317.56,317.17,317.3,500.0,301.3449,301.7154,301.3449,301.4684,500.0
2020-04-22 10:45:00,317.05,317.11,316.57,316.84,1286.0,301.2308,301.2878,300.7748,301.0313,1286.0
2020-04-22 10:50:00,317.49,318.21,316.58,318.21,7149.0,301.6489,302.333,300.7843,302.333,7149.0
2020-04-22 10:55:00,318.24,319.12,318.11,318.59,3034.0,302.3615,303.1976,302.238,302.694,3034.0
2020-04-22 11:00:00,318.66,319.77,318.45,318.98,3572.0,302.7605,303.8151,302.561,303.0645,3572.0
2020-04-22 11:05:00,318.99,320.26,318.99,319.75,2605.0,303.074,304.2807,303.074,303.7961,2605.0
2020-04-22 11:10:00,319.56,320.41,319.56,320.33,800.0,303.6156,304.4232,303.6156,304.3472,800.0
2020-04-22 11:15:00,320.42,321.24,320.41,320.59,6967.0,304.4327,305.2118,304.4232,304.5942,6967.0
2020-04-22 11:20:00,320.8,321.63,320.52,320.64,3258.0,304.7937,305.5823,304.5277,304.6417,3258.0
2020-04-22 11:25:00,320.85,321.2,320.16,320.2,3915.0,304.8412,305.1738,304.1857,304.2237,3915.0
2020-04-22 11:30:00,319.96,320.61,319.96,320.44,900.0,303.9956,304.6132,303.9956,304.4517,900.0
2020-04-22 11:35:00,320.56,320.56,318.77,318.93,9066.0,304.5657,304.5657,302.865,303.017,9066.0
2020-04-22 11:40:00,319.09,319.79,318.89,319.79,1800.0,303.1691,303.8341,302.979,303.8341,1800.0
2020-04-22 11:45:00,319.85,320.08,319.48,319.65,1223.0,303.8911,304.1097,303.5396,303.7011,1223.0
2020-04-22 11:50:00,319.74,319.74,318.86,319.12,1788.0,303.7866,303.7866,302.9505,303.1976,1788.0
2020-04-22 11:55:00,318.97,318.97,317.94,318.45,4400.0,303.055,303.055,302.0764,302.561,4400.0
2020-04-22 12:00:00,318.66,320.09,318.65,319.33,1332.0,302.7605,304.1192,302.751,303.3971,1332.0
2020-04-22 12:05:00,319.48,319.48,318.0,318.79,2462.0,303.5396,303.5396,302.1334,302.884,2462.0
2020-04-22 12:10:00,318.57,319.13,318.57,319.13,275.0,302.675,303.2071,302.675,303.2071,275.0
2020-04-22 12:15:00,319.27,319.29,319.07,319.29,500.0,303.3401,303.3591,303.1501,303.3591,500.0
2020-04-22 12:20:00,319.14,319.73,318.88,319.26,2335.0,303.2166,303.7771,302.9695,303.3306,2335.0
2020-04-22 12:25:00,319.46,319.46,317.96,318.28,1987.0,303.5206,303.5206,302.0954,302.3995,1987.0
2020-04-22 12:30:00,318.36,318.36,317.15,317.16,1915.0,302.4755,302.4755,301.3258,301.3354,1915.0
2020-04-22 12:35:00,317.06,317.42,316.92,317.42,700.0,301.2403,301.5824,301.1073,301.5824,700.0
2020-04-22 12:40:00,317.3,317.91,317.3,317.42,1233.0,301.4684,302.0479,301.4684,301.5824,1233.0
2020-04-22 12:45:00,317.43,318.06,317.3,318.06,2560.0,301.5919,302.1904,301.4684,302.1904,2560.0
2020-04-22 12:50:00,317.98,317.98,317.05,317.05,500.0,302.1144,302.1144,301.2308,301.2308,500.0
2020-04-22 12:55:00,316.99,317.0,316.5,316.87,1288.0,301.1738,301.1833,300.7083,301.0598,1288.0
2020-04-22 13:00:00,316.88,317.03,316.1,316.36,1656.0,301.0693,301.2118,300.3282,300.5753,1656.0
2020-04-22 13:05:00,316.16,316.62,315.94,316.62,2046.0,300.3852,300.8223,300.1762,300.8223,2046.0
2020-04-22 13:10:00,316.75,317.04,316.62,316.85,1528.0,300.9458,301.2213,300.8223,301.0408,1528.0
2020-04-22 13:15:00,316.59,316.94,316.58,316.78,732.0,300.7938,301.1263,300.7843,300.9743,732.0
2020-04-22 13:20:00,316.69,316.95,316.69,316.73,681.0,300.8888,301.1358,300.8888,300.9268,681.0
2020-04-22 13:25:00,317.27,317.66,317.17,317.66,757.0,301.4399,301.8104,301.3449,301.8104,757.0
2020-04-22 13:30:00,317.89,318.15,317.56,317.7,1486.0,302.0289,302.276,301.7154,301.8484,1486.0
2020-04-22 13:35:00,317.57,318.15,317.56,317.97,1332.0,301.7249,302.276,301.7154,302.1049,1332.0
2020-04-22 13:40:00,317.9,318.59,317.89,318.45,1731.0,302.0384,302.694,302.0289,302.561,1731.0
2020-04-22 13:45:00,318.67,318.82,318.02,318.63,4865.0,302.77,302.9125,302.1524,302.732,4865.0
2020-04-22 13:50:00,318.47,318.95,318.09,318.41,880.0,302.58,303.036,302.2189,302.523,880.0
2020-04-22 13:55:00,318.34,319.26,318.34,319.26,1782.0,302.4565,303.3306,302.4565,303.3306,1782.0
2020-04-22 14:00:00,319.0,319.31,318.86,319.22,854.0,303.0835,303.3781,302.9505,303.2926,854.0
2020-04-22 14:05:00,319.59,319.59,318.75,319.0,700.0,303.6441,303.6441,302.846,303.0835,700.0
2020-04-22 14:10:00,319.34,319.34,319.34,319.34,100.0,303.4066,303.4066,303.4066,303.4066,100.0
2020-04-22 14:15:00,319.09,319.25,319.09,319.25,213.0,303.1691,303.3211,303.1691,303.3211,213.0
2020-04-22 14:20:00,319.82,320.72,319.36,320.54,1134.0,303.8626,304.7177,303.4256,304.5467,1134.0
2020-04-22 14:25:00,320.25,320.45,320.08,320.16,1217.0,304.2712,304.4612,304.1097,304.1857,1217.0
2020-04-22 14:30:00,320.72,320.72,320.58,320.69,400.0,304.7177,304.7177,304.5847,304.6892,400.0
2020-04-22 14:35:00,320.4,320.4,319.62,320.24,1143.0,304.4137,304.4137,303.6726,304.2617,1143.0
2020-04-22 14:40:00,320.37,320.51,320.07,320.3,1297.0,304.3852,304.5182,304.1002,304.3187,1297.0
2020-04-22 14:45:00,320.2,320.2,319.67,320.11,900.0,304.2237,304.2237,303.7201,304.1382,900.0
2020-04-22 14:50:00,320.37,321.89,320.37,321.63,10525.0,304.3852,305.8293,304.3852,305.5823,10525.0
2020-04-22 14:55:00,321.88,322.65,321.88,322.35,8020.0,305.8198,306.5514,305.8198,306.2664,8020.0
2020-04-22 15:00:00,322.46,323.46,322.42,323.46,7132.0,306.3709,307.321,306.3329,307.321,7132.0
2020-04-22 15:05:00,323.14,323.43,322.65,322.71,3746.0,307.017,307.2925,306.5514,306.6084,3746.0
2020-04-22 15:10:00,323.03,323.78,322.71,322.72,9593.0,306.9125,307.625,306.6084,306.6179,9593.0
2020-04-22 15:15:00,322.56,322.8,321.99,322.67,3977.0,306.4659,306.6939,305.9244,306.5704,3977.0
2020-04-22 15:20:00,322.56,323.05,322.55,322.99,2346.0,306.4659,306.9315,306.4564,306.8745,2346.0
2020-04-22 15:25:00,322.6,322.84,322.58,322.58,800.0,306.5039,306.7319,306.4849,306.4849,800.0
2020-04-22 15:30:00,322.71,322.84,321.86,322.33,2349.0,306.6084,306.7319,305.8008,306.2474,2349.0
2020-04-22 15:35:00,322.8,323.0,322.41,322.64,4800.0,306.6939,306.884,306.3234,306.5419,4800.0
2020-04-22 15:40:00,322.64,323.84,322.64,323.36,15171.0,306.5419,307.6821,306.5419,307.226,15171.0
2020-04-22 15:45:00,323.22,323.22,322.05,322.82,6216.0,307.093,307.093,305.9814,306.7129,6216.0
2020-04-22 15:50:00,322.84,323.46,321.99,322.62,7241.0,306.7319,307.321,305.9244,306.5229,7241.0
2020-04-22 15:55:00,322.48,322.61,320.47,320.84,23117.0,306.3899,306.5134,304.4802,304.8317,23117.0
2020-04-23 09:30:00,320.07,324.33,319.38,322.22,4646.0,304.1002,308.1476,303.4446,306.1429,4646.0
2020-04-23 09:35:00,323.76,323.76,321.72,322.27,3400.0,307.606,307.606,305.6678,306.1904,3400.0
2020-04-23 09:40:00,322.05,322.67,321.22,322.3,3425.0,305.9814,306.5704,305.1928,306.2189,3425.0
2020-04-23 09:45:00,322.73,322.91,321.8,322.86,15618.0,306.6274,306.7985,305.7438,306.7509,15618.0
2020-04-23 09:50:00,324.03,324.03,321.79,321.79,5500.0,307.8626,307.8626,305.7343,305.7343,5500.0
2020-04-23 09:55:00,322.14,323.0,321.67,321.68,2602.0,306.0669,306.884,305.6203,305.6298,2602.0
2020-04-23 10:00:00,321.74,322.62,320.3,320.47,12361.0,305.6868,306.5229,304.3187,304.4802,12361.0
2020-04-23 10:05:00,320.47,321.0,320.15,321.0,800.0,304.4802,304.9838,304.1762,304.9838,800.0
2020-04-23 10:10:00,320.34,320.34,319.12,319.22,800.0,304.3567,304.3567,303.1976,303.2926,800.0
2020-04-23 10:15:00,319.4,319.44,318.56,319.2,1378.0,303.4636,303.5016,302.6655,303.2736,1378.0
2020-04-23 10:20:00,319.19,319.7,318.72,318.87,1599.0,303.2641,303.7486,302.8175,302.96,1599.0
2020-04-23 10:25:00,318.26,318.27,316.42,316.54,2400.0,302.3805,302.39,300.6323,300.7463,2400.0
2020-04-23 10:30:00,317.58,318.41,317.07,318.41,8720.0,301.7344,302.523,301.2498,302.523,8720.0
2020-04-23 10:35:00,318.8,319.72,318.67,319.72,1200.0,302.8935,303.7676,302.77,303.7676,1200.0
2020-04-23 10:40:00,319.96,320.39,319.83,320.21,2419.0,303.9956,304.4042,303.8721,304.2332,2419.0
2020-04-23 10:45:00,320.39,321.29,319.96,320.01,4446.0,304.4042,305.2593,303.9956,304.0431,4446.0
2020-04-23 10:50:00,319.96,320.34,319.36,319.38,1501.0,303.9956,304.3567,303.4256,303.4446,1501.0
2020-04-23 10:55:00,318.81,319.35,318.66,318.66,1275.0,302.903,303.4161,302.7605,302.7605,1275.0
2020-04-23 11:00:00,318.24,318.82,318.17,318.35,5114.0,302.3615,302.9125,302.295,302.466,5114.0
2020-04-23 11:05:00,318.6,318.73,318.17,318.35,3908.0,302.7035,302.827,302.295,302.466,3908.0
2020-04-23 11:10:00,318.54,318.72,317.97,318.64,2205.0,302.6465,302.8175,302.1049,302.7415,2205.0
2020-04-23 11:15:00,318.72,319.06,318.2,318.51,2064.0,302.8175,303.1405,302.3235,302.618,2064.0
2020-04-23 11:20:00,318.07,318.61,317.9,318.14,1200.0,302.1999,302.713,302.0384,302.2665,1200.0
2020-04-23 11:25:00,318.88,319.5,318.52,319.5,500.0,302.9695,303.5586,302.6275,303.5586,500.0
2020-04-23 11:30:00,319.07,319.17,318.74,319.17,515.0,303.1501,303.2451,302.8365,303.2451,515.0
2020-04-23 11:35:00,318.85,319.57,318.52,319.57,1312.0,302.941,303.6251,302.6275,303.6251,1312.0
2020-04-23 11:40:00,319.35,320.51,319.25,320.44,3341.0,303.4161,304.5182,303.3211,304.4517,3341.0
2020-04-23 11:45:00,320.42,321.36,319.98,321.36,1501.0,304.4327,305.3258,304.0146,305.3258,1501.0
2020-04-23 11:50:00,321.29,322.34,321.07,321.86,2401.0,305.2593,306.2569,305.0503,305.8008,2401.0
2020-04-23 11:55:00,321.65,321.96,321.41,321.91,3180.0,305.6013,305.8959,305.3733,305.8483,3180.0
2020-04-23 12:00:00,321.67,321.68,321.57,321.57,448.0,305.6203,305.6298,305.5253,305.5253,448.0
2020-04-23 12:05:00,321.22,322.01,321.22,321.86,2100.0,305.1928,305.9434,305.1928,305.8008,2100.0
2020-04-23 12:10:00,321.92,322.13,321.58,322.13,2400.0,305.8579,306.0574,305.5348,306.0574,2400.0
2020-04-23 12:15:00,321.98,322.41,321.97,322.37,1900.0,305.9149,306.3234,305.9054,306.2854,1900.0
2020-04-23 12:20:00,322.49,322.62,322.24,322.32,2400.0,306.3994,306.5229,306.1619,306.2379,2400.0
2020-04-23 12:25:00,322.44,322.68,322.11,322.44,3044.0,306.3519,306.5799,306.0384,306.3519,3044.0
2020-04-23 12:30:00,322.71,323.99,322.6,323.99,700.0,306.6084,307.8246,306.5039,307.8246,700.0
2020-04-23 12:35:00,323.01,323.46,322.77,323.46,2100.0,306.8935,307.321,306.6654,307.321,2100.0
2020-04-23 12:40:00,322.87,322.87,321.45,321.45,1100.0,306.7605,306.7605,305.4113,305.4113,1100.0
2020-04-23 12:45:00,319.26,321.02,317.57,320.29,3275.0,303.3306,305.0028,301.7249,304.3092,3275.0
2020-04-23 12:50:00,318.66,319.8,317.65,318.19,2270.0,302.7605,303.8436,301.8009,302.314,2270.0
2020-04-23 12:55:00,318.44,319.9,318.44,319.9,1133.0,302.5515,303.9386,302.5515,303.9386,1133.0
2020-04-23 13:00:00,319.89,320.93,319.6,320.93,1504.0,303.9291,304.9172,303.6536,304.9172,1504.0
2020-04-23 13:05:00,320.97,320.97,319.91,319.91,1236.0,304.9553,304.9553,303.9481,303.9481,1236.0
2020-04-23 13:10:00,320.53,320.9,320.53,320.9,205.0,304.5372,304.8887,304.5372,304.8887,205.0
2020-04-23 13:15:00,320.26,320.69,320.26,320.69,700.0,304.2807,304.6892,304.2807,304.6892,700.0
2020-04-23 13:20:00,319.86,319.86,318.26,318.47,1100.0,303.9006,303.9006,302.3805,302.58,1100.0
2020-04-23 13:25:00,318.64,318.7,318.35,318.63,500.0,302.7415,302.7985,302.466,302.732,500.0
2020-04-23 13:30:00,319.1,319.96,319.0,319.96,956.0,303.1786,303.9956,303.0835,303.9956,956.0
2020-04-23 13:35:00,319.32,320.43,319.16,319.49,1400.0,303.3876,304.4422,303.2356,303.5491,1400.0
2020-04-23 13:40:00,319.68,319.68,318.33,318.33,1413.0,303.7296,303.7296,302.447,302.447,1413.0
2020-04-23 13:45:00,318.23,318.93,318.0,318.1,602.0,302.352,303.017,302.1334,302.2284,602.0
2020-04-23 13:50:00,318.17,318.35,317.44,317.64,2235.0,302.295,302.466,301.6014,301.7914,2235.0
2020-04-23 13:55:00,317.69,318.52,317.08,318.52,836.0,301.8389,302.6275,301.2593,302.6275,836.0
2020-04-23 14:00:00,318.57,318.57,317.7,318.1,1803.0,302.675,302.675,301.8484,302.2284,1803.0
2020-04-23 14:05:00,318.47,319.15,317.82,318.38,2461.0,302.58,303.2261,301.9624,302.4945,2461.0
2020-04-23 14:10:00,318.99,319.67,318.01,319.35,1503.0,303.074,303.7201,302.1429,303.4161,1503.0
2020-04-23 14:15:00,319.2,320.02,318.97,320.02,635.0,303.2736,304.0527,303.055,304.0527,635.0
2020-04-23 14:20:00,319.34,319.6,319.14,319.6,518.0,303.4066,303.6536,303.2166,303.6536,518.0
2020-04-23 14:25:00,319.93,319.93,319.65,319.65,300.0,303.9671,303.9671,303.7011,303.7011,300.0
2020-04-23 14:30:00,319.98,320.13,319.79,319.79,400.0,304.0146,304.1572,303.8341,303.8341,400.0
2020-04-23 14:35:00,319.64,319.82,319.49,319.73,1546.0,303.6916,303.8626,303.5491,303.7771,1546.0
2020-04-23 14:40:00,319.86,319.96,319.42,319.42,2927.0,303.9006,303.9956,303.4826,303.4826,2927.0
2020-04-23 14:45:00,319.25,319.32,318.85,319.05,1046.0,303.3211,303.3876,302.941,303.131,1046.0
2020-04-23 14:50:00,319.6,319.6,319.06,319.06,533.0,303.6536,303.6536,303.1405,303.1405,533.0
2020-04-23 14:55:00,319.48,319.75,319.34,319.57,918.0,303.5396,303.7961,303.4066,303.6251,918.0
2020-04-23 15:00:00,319.34,319.89,319.21,319.57,1000.0,303.4066,303.9291,303.2831,303.6251,1000.0
2020-04-23 15:05:00,319.93,319.93,319.34,319.34,700.0,303.9671,303.9671,303.4066,303.4066,700.0
2020-04-23 15:10:00,319.1,319.1,317.97,317.97,600.0,303.1786,303.1786,302.1049,302.1049,600.0
2020-04-23 15:15:00,318.07,318.26,316.56,316.56,3745.0,302.1999,302.3805,300.7653,300.7653,3745.0
2020-04-23 15:20:00,316.45,316.56,316.27,316.45,2022.0,300.6608,300.7653,300.4898,300.6608,2022.0
2020-04-23 15:25:00,316.29,316.86,316.26,316.86,2423.0,300.5088,301.0503,300.4803,301.0503,2423.0
2020-04-23 15:30:00,316.67,316.67,315.66,316.66,4005.0,300.8698,300.8698,299.9102,300.8603,4005.0
2020-04-23 15:35:00,316.91,318.05,316.81,318.05,3843.0,301.0978,302.1809,301.0028,302.1809,3843.0
2020-04-23 15:40:00,318.13,318.27,317.33,317.33,1975.0,302.257,302.39,301.4969,301.4969,1975.0
2020-04-23 15:45:00,317.66,322.06,317.66,322.06,3811.0,301.8104,305.9909,301.8104,305.9909,3811.0
2020-04-23 15:50:00,318.9,321.91,317.66,318.19,7165.0,302.9885,305.8483,301.8104,302.314,7165.0
2020-04-23 15:55:00,317.87,318.2,317.06,317.79,15144.0,302.0099,302.3235,301.2403,301.9339,15144.0
2020-04-24 09:30:00,318.73,319.92,318.12,318.12,8159.0,302.827,303.9576,302.2475,302.2475,8159.0
2020-04-24 09:35:00,317.58,318.46,315.0,316.86,900.0,301.7344,302.5705,299.2831,301.0503,900.0
2020-04-24 09:40:00,317.9,317.9,313.15,313.15,1231.0,302.0384,302.0384,297.5254,297.5254,1231.0
2020-04-24 09:45:00,312.48,313.42,312.48,312.71,1100.0,296.8889,297.782,296.8889,297.1074,1100.0
2020-04-24 09:50:00,313.06,314.56,312.57,313.67,8500.0,297.4399,298.8651,296.9744,298.0195,8500.0
2020-04-24 09:55:00,313.78,316.23,313.59,315.67,2359.0,298.124,300.4518,297.9435,299.9197,2359.0
2020-04-24 10:00:00,315.57,316.09,315.53,316.09,746.0,299.8247,300.3187,299.7867,300.3187,746.0
2020-04-24 10:05:00,315.61,316.66,315.42,315.49,3428.0,299.8627,300.8603,299.6822,299.7487,3428.0
2020-04-24 10:10:00,315.03,315.54,314.66,315.14,8142.0,299.3116,299.7962,298.9601,299.4161,8142.0
2020-04-24 10:15:00,314.91,315.99,314.82,315.57,3765.0,299.1976,300.2237,299.1121,299.8247,3765.0
2020-04-24 10:20:00,315.57,317.13,315.1,316.47,3400.0,299.8247,301.3068,299.3781,300.6798,3400.0
2020-04-24 10:25:00,317.19,317.69,316.71,316.92,7946.0,301.3639,301.8389,300.9078,301.1073,7946.0
2020-04-24 10:30:00,316.83,318.3,316.7,318.3,4045.0,301.0218,302.4185,300.8983,302.4185,4045.0
2020-04-24 10:35:00,318.2,318.84,317.82,317.82,9705.0,302.3235,302.9315,301.9624,301.9624,9705.0
2020-04-24 10:40:00,317.96,318.7,317.16,318.0,8871.0,302.0954,302.7985,301.3354,302.1334,8871.0
2020-04-24 10:45:00,317.77,318.4,317.76,318.11,2125.0,301.9149,302.5135,301.9054,302.238,2125.0
2020-04-24 10:50:00,318.5,319.49,318.5,319.22,2761.0,302.6085,303.5491,302.6085,303.2926,2761.0
2020-04-24 10:55:00,319.21,319.39,318.19,318.19,1200.0,303.2831,303.4541,302.314,302.314,1200.0
2020-04-24 11:00:00,318.5,318.97,317.88,317.95,975.0,302.6085,303.055,302.0194,302.0859,975.0
2020-04-24 11:05:00,317.09,318.66,317.09,318.14,1505.0,301.2688,302.7605,301.2688,302.2665,1505.0
2020-04-24 11:10:00,317.77,318.3,317.39,318.3,2300.0,301.9149,302.4185,301.5539,302.4185,2300.0
2020-04-24 11:15:00,318.24,318.24,317.22,317.61,1100.0,302.3615,302.3615,301.3924,301.7629,1100.0
2020-04-24 11:20:00,317.56,318.34,317.55,317.91,1800.0,301.7154,302.4565,301.7059,302.0479,1800.0
2020-04-24 11:25:00,317.91,317.91,317.91,317.91,0.0,302.0479,302.0479,302.0479,302.0479,0.0
2020-04-24 11:30:00,318.0,318.0,316.87,317.53,3152.0,302.1334,302.1334,301.0598,301.6869,3152.0
2020-04-24 11:35:00,317.45,318.12,317.45,318.12,500.0,301.6109,302.2475,301.6109,302.2475,500.0
2020-04-24 11:40:00,317.93,318.32,317.54,318.24,500.0,302.0669,302.4375,301.6964,302.3615,500.0
2020-04-24 11:45:00,317.99,319.35,317.99,318.69,2300.0,302.1239,303.4161,302.1239,302.789,2300.0
2020-04-24 11:50:00,319.31,319.31,318.67,318.67,550.0,303.3781,303.3781,302.77,302.77,550.0
2020-04-24 11:55:00,319.5,319.5,318.83,319.47,600.0,303.5586,303.5586,302.922,303.5301,600.0
2020-04-24 12:00:00,319.5,321.17,319.36,320.05,2400.0,303.5586,305.1453,303.4256,304.0812,2400.0
2020-04-24 12:05:00,320.85,320.85,320.85,320.85,100.0,304.8412,304.8412,304.8412,304.8412,100.0
2020-04-24 12:10:00,320.76,321.28,320.76,321.28,400.0,304.7557,305.2498,304.7557,305.2498,400.0
2020-04-24 12:15:00,320.91,321.89,320.7,321.66,2100.0,304.8982,305.8293,304.6987,305.6108,2100.0
2020-04-24 12:20:00,321.49,322.34,321.21,322.34,3281.0,305.4493,306.2569,305.1833,306.2569,3281.0
2020-04-24 12:25:00,322.93,323.49,322.93,323.49,600.0,306.8175,307.3495,306.8175,307.3495,600.0
2020-04-24 12:30:00,322.76,323.63,322.76,323.63,3490.0,306.6559,307.4825,306.6559,307.4825,3490.0
2020-04-24 12:35:00,323.22,323.97,323.12,323.7,2596.0,307.093,307.8056,306.998,307.549,2596.0
2020-04-24 12:40:00,324.17,324.17,323.05,323.18,1055.0,307.9956,307.9956,306.9315,307.055,1055.0
2020-04-24 12:45:00,323.41,323.41,322.67,322.67,699.0,307.2735,307.2735,306.5704,306.5704,699.0
2020-04-24 12:50:00,322.66,322.66,322.19,322.19,900.0,306.5609,306.5609,306.1144,306.1144,900.0
2020-04-24 12:55:00,322.04,322.62,321.99,322.17,5500.0,305.9719,306.5229,305.9244,306.0954,5500.0
2020-04-24 13:00:00,322.11,322.72,321.14,321.14,2136.0,306.0384,306.6179,305.1168,305.1168,2136.0
2020-04-24 13:05:00,321.48,321.48,321.33,321.33,200.0,305.4398,305.4398,305.2973,305.2973,200.0
2020-04-24 13:10:00,321.65,321.65,320.99,321.13,444.0,305.6013,305.6013,304.9743,305.1073,444.0
2020-04-24 13:15:00,321.0,321.1,320.99,321.02,1000.0,304.9838,305.0788,304.9743,305.0028,1000.0
2020-04-24 13:20:00,320.97,321.63,320.96,321.31,600.0,304.9553,305.5823,304.9457,305.2783,600.0
2020-04-24 13:25:00,320.96,321.7,320.96,321.56,1235.0,304.9457,305.6488,304.9457,305.5158,1235.0
2020-04-24 13:30:00,321.94,321.95,321.56,321.94,2496.0,305.8769,305.8864,305.5158,305.8769,2496.0
2020-04-24 13:35:00,321.66,322.85,321.49,322.53,1300.0,305.6108,306.7414,305.4493,306.4374,1300.0
2020-04-24 13:40:00,322.2,322.83,322.2,322.53,1310.0,306.1239,306.7224,306.1239,306.4374,1310.0
2020-04-24 13:45:00,322.72,322.72,322.28,322.65,2106.0,306.6179,306.6179,306.1999,306.5514,2106.0
2020-04-24 13:50:00,322.72,323.64,322.72,323.27,1941.0,306.6179,307.492,306.6179,307.1405,1941.0
2020-04-24 13:55:00,323.28,323.62,323.09,323.62,600.0,307.15,307.473,306.9695,307.473,600.0
2020-04-24 14:00:00,323.4,323.62,323.27,323.62,1300.0,307.264,307.473,307.1405,307.473,1300.0
2020-04-24 14:05:00,323.74,324.11,323.74,324.06,1382.0,307.587,307.9386,307.587,307.8911,1382.0
2020-04-24 14:10:00,324.19,324.41,324.06,324.41,700.0,308.0146,308.2236,307.8911,308.2236,700.0
2020-04-24 14:15:00,324.09,324.32,324.06,324.23,1504.0,307.9196,308.1381,307.8911,308.0526,1504.0
2020-04-24 14:20:00,324.53,324.53,323.59,323.59,1403.0,308.3376,308.3376,307.4445,307.4445,1403.0
2020-04-24 14:25:00,323.52,323.86,323.36,323.63,1592.0,307.378,307.7011,307.226,307.4825,1592.0
2020-04-24 14:30:00,323.79,323.79,323.77,323.77,250.0,307.6345,307.6345,307.6155,307.6155,250.0
2020-04-24 14:35:00,323.4,323.76,323.4,323.56,700.0,307.264,307.606,307.264,307.416,700.0
2020-04-24 14:40:00,323.75,323.85,323.37,323.37,880.0,307.5965,307.6916,307.2355,307.2355,880.0
2020-04-24 14:45:00,323.7,323.86,323.08,323.1,700.0,307.549,307.7011,306.96,306.979,700.0
2020-04-24 14:50:00,323.11,324.61,323.11,324.4,24727.0,306.9885,308.4136,306.9885,308.2141,24727.0
2020-04-24 14:55:00,324.0,324.0,323.74,323.77,1984.0,307.8341,307.8341,307.587,307.6155,1984.0
2020-04-24 15:00:00,323.84,323.84,323.25,323.38,1592.0,307.6821,307.6821,307.1215,307.245,1592.0
2020-04-24 15:05:00,323.28,323.65,323.02,323.65,2031.0,307.15,307.5015,306.903,307.5015,2031.0
2020-04-24 15:10:00,323.93,323.93,322.79,323.1,2546.0,307.7676,307.7676,306.6844,306.979,2546.0
2020-04-24 15:15:00,323.26,323.35,322.85,323.19,2712.0,307.131,307.2165,306.7414,307.0645,2712.0
2020-04-24 15:20:00,322.98,322.98,322.66,322.83,2285.0,306.865,306.865,306.5609,306.7224,2285.0
2020-04-24 15:25:00,322.95,323.49,322.9,323.49,2488.0,306.8365,307.3495,306.789,307.3495,2488.0
2020-04-24 15:30:00,323.88,324.44,323.51,324.2,1046.0,307.7201,308.2521,307.3685,308.0241,1046.0
2020-04-24 15:35:00,323.8,324.31,323.8,324.22,2751.0,307.644,308.1286,307.644,308.0431,2751.0
2020-04-24 15:40:00,324.28,324.66,324.15,324.66,1906.0,308.1001,308.4611,307.9766,308.4611,1906.0
2020-04-24 15:45:00,324.65,325.82,324.57,325.82,16529.0,308.4516,309.5633,308.3756,309.5633,16529.0
2020-04-24 15:50:00,325.18,326.06,324.85,325.77,16765.0,308.9552,309.7913,308.6417,309.5158,16765.0
2020-04-24 15:55:00,325.76,325.76,324.77,324.9,24669.0,309.5063,309.5063,308.5657,308.6892,24669.0
2020-04-27 09:30:00,329.79,329.79,327.36,328.72,4960.0,313.3352,313.3352,311.0264,312.3186,4960.0
2020-04-27 09:35:00,328.65,330.49,328.65,330.49,2025.0,312.2521,314.0003,312.2521,314.0003,2025.0
2020-04-27 09:40:00,331.29,331.3,329.58,330.01,2027.0,314.7603,314.7698,313.1357,313.5442,2027.0
2020-04-27 09:45:00,329.78,330.9,329.65,330.44,17078.0,313.3257,314.3898,313.2022,313.9527,17078.0
2020-04-27 09:50:00,330.2,330.51,329.71,329.71,1262.0,313.7247,314.0193,313.2592,313.2592,1262.0
2020-04-27 09:55:00,329.24,330.03,329.07,329.63,1227.0,312.8126,313.5632,312.6511,313.1832,1227.0
2020-04-27 10:00:00,330.03,330.03,329.16,329.36,1646.0,313.5632,313.5632,312.7366,312.9266,1646.0
2020-04-27 10:05:00,329.01,329.38,328.88,329.15,1035.0,312.5941,312.9456,312.4706,312.7271,1035.0
2020-04-27 10:10:00,329.29,329.64,329.14,329.14,1600.0,312.8601,313.1927,312.7176,312.7176,1600.0
2020-04-27 10:15:00,329.66,330.72,329.53,330.72,1200.0,313.2117,314.2188,313.0882,314.2188,1200.0
2020-04-27 10:20:00,330.98,330.98,329.41,329.69,4174.0,314.4658,314.4658,312.9741,313.2402,4174.0
2020-04-27 10:25:00,329.49,330.25,329.49,330.25,300.0,313.0501,313.7722,313.0501,313.7722,300.0
2020-04-27 10:30:00,329.74,330.5,329.17,330.5,2900.0,313.2877,314.0098,312.7461,314.0098,2900.0
2020-04-27 10:35:00,329.7,330.5,329.7,330.5,1458.0,313.2497,314.0098,313.2497,314.0098,1458.0
2020-04-27 10:40:00,330.5,331.18,330.24,330.25,2056.0,314.0098,314.6558,313.7627,313.7722,2056.0
2020-04-27 10:45:00,330.76,331.02,330.25,331.02,2196.0,314.2568,314.5038,313.7722,314.5038,2196.0
2020-04-27 10:50:00,331.02,331.8,330.86,331.8,1000.0,314.5038,315.2449,314.3518,315.2449,1000.0
2020-04-27 10:55:00,331.61,331.83,330.91,330.91,1562.0,315.0644,315.2734,314.3993,314.3993,1562.0
2020-04-27 11:00:00,331.16,331.6,330.94,331.59,1529.0,314.6368,315.0549,314.4278,315.0454,1529.0
2020-04-27 11:05:00,331.39,331.39,330.61,330.62,2213.0,314.8553,314.8553,314.1143,314.1238,2213.0
2020-04-27 11:10:00,330.44,330.69,329.9,330.69,2359.0,313.9527,314.1903,313.4397,314.1903,2359.0
2020-04-27 11:15:00,330.27,330.27,330.27,330.27,300.0,313.7912,313.7912,313.7912,313.7912,300.0
2020-04-27 11:20:00,331.03,331.43,331.01,331.43,568.0,314.5133,314.8934,314.4943,314.8934,568.0
2020-04-27 11:25:00,331.05,331.56,331.02,331.44,2798.0,314.5323,315.0169,314.5038,314.9029,2798.0
2020-04-27 11:30:00,331.6,332.34,331.46,332.33,1510.0,315.0549,315.7579,314.9219,315.7484,1510.0
2020-04-27 11:35:00,332.02,333.14,332.02,333.13,3846.0,315.4539,316.518,315.4539,316.5085,3846.0
2020-04-27 11:40:00,333.38,334.0,333.35,334.0,877.0,316.7461,317.3351,316.7176,317.3351,877.0
2020-04-27 11:45:00,334.34,334.34,334.09,334.25,500.0,317.6582,317.6582,317.4206,317.5726,500.0
2020-04-27 11:50:00,334.41,334.41,334.08,334.09,1245.0,317.7247,317.7247,317.4111,317.4206,1245.0
2020-04-27 11:55:00,334.08,334.38,333.01,333.01,5217.0,317.4111,317.6962,316.3945,316.3945,5217.0
2020-04-27 12:00:00,332.83,332.88,332.2,332.2,940.0,316.2235,316.271,315.6249,315.6249,940.0
2020-04-27 12:05:00,331.47,331.82,331.36,331.61,1087.0,314.9314,315.2639,314.8268,315.0644,1087.0
2020-04-27 12:10:00,331.34,331.81,331.2,331.81,700.0,314.8078,315.2544,314.6748,315.2544,700.0
2020-04-27 12:15:00,331.55,332.3,331.5,332.3,1381.0,315.0074,315.7199,314.9599,315.7199,1381.0
2020-04-27 12:20:00,332.03,332.03,331.74,331.75,832.0,315.4634,315.4634,315.1879,315.1974,832.0
2020-04-27 12:25:00,332.05,332.05,331.26,331.27,1257.0,315.4824,315.4824,314.7318,314.7413,1257.0
2020-04-27 12:30:00,331.67,332.29,331.67,332.29,300.0,315.1214,315.7104,315.1214,315.7104,300.0
2020-04-27 12:35:00,332.36,332.74,332.03,332.24,5108.0,315.7769,316.138,315.4634,315.6629,5108.0
2020-04-27 12:40:00,332.09,332.5,332.09,332.49,400.0,315.5204,315.91,315.5204,315.9005,400.0
2020-04-27 12:45:00,332.3,333.28,332.3,332.88,7114.0,315.7199,316.651,315.7199,316.271,7114.0
2020-04-27 12:50:00,332.67,332.84,331.18,331.6,9000.0,316.0715,316.233,314.6558,315.0549,9000.0
2020-04-27 12:55:00,332.05,332.27,332.04,332.27,501.0,315.4824,315.6914,315.4729,315.6914,501.0
2020-04-27 13:00:00,332.27,332.62,331.99,331.99,1400.0,315.6914,316.024,315.4254,315.4254,1400.0
2020-04-27 13:05:00,332.11,332.76,332.0,332.76,2021.0,315.5394,316.157,315.4349,316.157,2021.0
2020-04-27 13:10:00,332.87,333.04,332.87,332.9,1574.0,316.2615,316.423,316.2615,316.29,1574.0
2020-04-27 13:15:00,333.06,333.5,332.99,333.3,5793.0,316.442,316.8601,316.3755,316.67,5793.0
2020-04-27 13:20:00,333.29,333.3,332.72,332.72,1302.0,316.6605,316.67,316.119,316.119,1302.0
2020-04-27 13:25:00,332.81,333.0,332.76,332.86,1100.0,316.2045,316.385,316.157,316.252,1100.0
2020-04-27 13:30:00,332.72,332.92,332.71,332.84,1116.0,316.119,316.309,316.1095,316.233,1116.0
2020-04-27 13:35:00,332.96,332.97,332.68,332.68,901.0,316.347,316.3565,316.081,316.081,901.0
2020-04-27 13:40:00,332.64,332.91,332.61,332.91,600.0,316.043,316.2995,316.0145,316.2995,600.0
2020-04-27 13:45:00,332.65,332.9,332.3,332.68,2101.0,316.0525,316.29,315.7199,316.081,2101.0
2020-04-27 13:50:00,332.71,332.93,332.49,332.68,2066.0,316.1095,316.3185,315.9005,316.081,2066.0
2020-04-27 13:55:00,332.75,332.95,332.4,332.4,2213.0,316.1475,316.3375,315.815,315.815,2213.0
2020-04-27 14:00:00,332.72,332.98,332.25,332.31,1645.0,316.119,316.366,315.6724,315.7294,1645.0
2020-04-27 14:05:00,332.29,332.4,332.03,332.09,1971.0,315.7104,315.815,315.4634,315.5204,1971.0
2020-04-27 14:10:00,332.03,332.03,331.64,332.02,1000.0,315.4634,315.4634,315.0929,315.4539,1000.0
2020-04-27 14:15:00,331.49,331.96,331.49,331.51,1700.0,314.9504,315.3969,314.9504,314.9694,1700.0
2020-04-27 14:20:00,331.71,331.99,331.48,331.48,1270.0,315.1594,315.4254,314.9409,314.9409,1270.0
2020-04-27 14:25:00,331.3,331.45,331.2,331.2,701.0,314.7698,314.9124,314.6748,314.6748,701.0
2020-04-27 14:30:00,331.45,331.45,331.01,331.24,805.0,314.9124,314.9124,314.4943,314.7128,805.0
2020-04-27 14:35:00,331.18,331.36,330.99,331.0,1660.0,314.6558,314.8268,314.4753,314.4848,1660.0
2020-04-27 14:40:00,331.22,331.39,330.66,330.67,1141.0,314.6938,314.8553,314.1618,314.1713,1141.0
2020-04-27 14:45:00,330.96,331.14,330.76,331.13,2640.0,314.4468,314.6178,314.2568,314.6083,2640.0
2020-04-27 14:50:00,331.18,331.37,331.02,331.11,1295.0,314.6558,314.8363,314.5038,314.5893,1295.0
2020-04-27 14:55:00,331.06,331.12,330.78,330.85,1500.0,314.5418,314.5988,314.2758,314.3423,1500.0
2020-04-27 15:00:00,330.93,331.22,330.91,331.07,1327.0,314.4183,314.6938,314.3993,314.5513,1327.0
2020-04-27 15:05:00,330.83,330.88,330.12,330.49,12635.0,314.3233,314.3708,313.6487,314.0003,12635.0
2020-04-27 15:10:00,330.76,331.28,330.58,330.83,3979.0,314.2568,314.7508,314.0858,314.3233,3979.0
2020-04-27 15:15:00,331.27,331.42,331.11,331.31,1691.0,314.7413,314.8838,314.5893,314.7793,1691.0
2020-04-27 15:20:00,331.64,331.78,331.2,331.2,3429.0,315.0929,315.2259,314.6748,314.6748,3429.0
2020-04-27 15:25:00,331.12,331.22,330.83,331.07,1700.0,314.5988,314.6938,314.3233,314.5513,1700.0
2020-04-27 15:30:00,331.0,331.82,331.0,331.82,2401.0,314.4848,315.2639,314.4848,315.2639,2401.0
2020-04-27 15:35:00,331.87,332.47,331.77,332.14,2349.0,315.3114,315.8815,315.2164,315.5679,2349.0
2020-04-27 15:40:00,332.26,333.05,332.13,333.05,8895.0,315.6819,316.4325,315.5584,316.4325,8895.0
2020-04-27 15:45:00,332.92,332.96,331.01,331.62,19147.0,316.309,316.347,314.4943,315.0739,19147.0
2020-04-27 15:50:00,332.03,332.39,331.4,331.72,8213.0,315.4634,315.8055,314.8648,315.1689,8213.0
2020-04-27 15:55:00,331.95,332.74,331.61,331.61,18668.0,315.3874,316.138,315.0644,315.0644,18668.0
2020-04-28 09:30:00,339.0,344.0,318.8,322.76,46138.0,322.0856,326.8362,302.8935,306.6559,46138.0
2020-04-28 09:35:00,321.31,333.94,320.45,331.28,12488.0,305.2783,317.2781,304.4612,314.7508,12488.0
2020-04-28 09:40:00,329.63,332.66,317.99,323.31,22935.0,313.1832,316.062,302.1239,307.1785,22935.0
2020-04-28 09:45:00,322.48,325.0,316.38,323.1,9040.0,306.3899,308.7842,300.5943,306.979,9040.0
2020-04-28 09:50:00,323.37,324.3,318.0,320.32,20868.0,307.2355,308.1191,302.1334,304.3377,20868.0
2020-04-28 09:55:00,320.25,322.98,320.25,322.88,4400.0,304.2712,306.865,304.2712,306.77,4400.0
2020-04-28 10:00:00,323.0,326.37,321.01,323.5,7745.0,306.884,310.0858,304.9933,307.359,7745.0
2020-04-28 10:05:00,324.0,326.0,323.54,326.0,3588.0,307.8341,309.7343,307.397,309.7343,3588.0
2020-04-28 10:10:00,328.93,328.93,324.41,327.97,15138.0,312.5181,312.5181,308.2236,311.606,15138.0
2020-04-28 10:15:00,327.97,328.07,325.31,326.47,5319.0,311.606,311.701,309.0787,310.1808,5319.0
2020-04-28 10:20:00,326.46,326.46,323.63,324.58,3130.0,310.1713,310.1713,307.4825,308.3851,3130.0
2020-04-28 10:25:00,324.58,324.58,320.63,321.1,5973.0,308.3851,308.3851,304.6322,305.0788,5973.0
2020-04-28 10:30:00,321.47,322.33,318.1,321.05,8227.0,305.4303,306.2474,302.2284,305.0313,8227.0
2020-04-28 10:35:00,322.27,325.72,321.6,324.69,5228.0,306.1904,309.4683,305.5538,308.4896,5228.0
2020-04-28 10:40:00,324.48,325.33,323.46,324.01,4829.0,308.2901,309.0977,307.321,307.8436,4829.0
2020-04-28 10:45:00,324.55,325.22,322.03,323.73,6504.0,308.3566,308.9932,305.9624,307.5775,6504.0
2020-04-28 10:50:00,324.0,324.92,322.95,322.95,2359.0,307.8341,308.7082,306.8365,306.8365,2359.0
2020-04-28 10:55:00,323.18,323.18,321.9,321.9,1500.0,307.055,307.055,305.8388,305.8388,1500.0
2020-04-28 11:00:00,321.0,322.16,320.12,321.99,1292.0,304.9838,306.0859,304.1477,305.9244,1292.0
2020-04-28 11:05:00,322.21,322.42,321.05,321.77,7645.0,306.1334,306.3329,305.0313,305.7153,7645.0
2020-04-28 11:10:00,322.23,322.71,322.01,322.57,1200.0,306.1524,306.6084,305.9434,306.4754,1200.0
2020-04-28 11:15:00,322.56,322.87,321.82,321.99,3579.0,306.4659,306.7605,305.7628,305.9244,3579.0
2020-04-28 11:20:00,322.14,322.14,321.2,321.21,1926.0,306.0669,306.0669,305.1738,305.1833,1926.0
2020-04-28 11:25:00,321.76,321.77,318.83,319.19,5593.0,305.7058,305.7153,302.922,303.2641,5593.0
2020-04-28 11:30:00,319.19,320.0,319.03,319.19,4622.0,303.2641,304.0336,303.112,303.2641,4622.0
2020-04-28 11:35:00,319.3,319.31,319.29,319.31,300.0,303.3686,303.3781,303.3591,303.3781,300.0
2020-04-28 11:40:00,319.31,320.06,319.18,319.28,3543.0,303.3781,304.0907,303.2546,303.3496,3543.0
2020-04-28 11:45:00,319.3,319.74,317.63,317.71,9455.0,303.3686,303.7866,301.7819,301.8579,9455.0
2020-04-28 11:50:00,318.01,318.18,314.3,314.71,6140.0,302.1429,302.3045,298.618,299.0076,6140.0
2020-04-28 11:55:00,315.36,316.64,314.41,316.3,6188.0,299.6252,300.8413,298.7226,300.5183,6188.0
2020-04-28 12:00:00,316.82,316.82,314.36,315.13,11221.0,301.0123,301.0123,298.6751,299.4066,11221.0
2020-04-28 12:05:00,315.13,315.79,314.3,315.02,4200.0,299.4066,300.0337,298.618,299.3021,4200.0
2020-04-28 12:10:00,315.32,316.01,314.0,314.53,7618.0,299.5872,300.2427,298.333,298.8366,7618.0
2020-04-28 12:15:00,314.53,314.53,311.36,311.98,6400.0,298.8366,298.8366,295.8247,296.4138,6400.0
2020-04-28 12:20:00,312.39,313.04,311.79,311.96,8259.0,296.8033,297.4209,296.2333,296.3948,8259.0
2020-04-28 12:25:00,311.96,313.36,311.96,313.34,4065.0,296.3948,297.725,296.3948,297.7059,4065.0
2020-04-28 12:30:00,313.07,313.07,311.44,312.31,8622.0,297.4494,297.4494,295.9007,296.7273,8622.0
2020-04-28 12:35:00,312.22,312.37,311.25,311.75,5662.0,296.6418,296.7843,295.7202,296.1953,5662.0
2020-04-28 12:40:00,311.75,312.16,311.14,312.16,3717.0,296.1953,296.5848,295.6157,296.5848,3717.0
2020-04-28 12:45:00,311.61,312.32,311.27,312.12,3350.0,296.0623,296.7368,295.7392,296.5468,3350.0
2020-04-28 12:50:00,312.77,312.79,311.76,312.43,7021.0,297.1644,297.1834,296.2048,296.8414,7021.0
2020-04-28 12:55:00,312.45,315.17,312.45,315.13,5000.0,296.8604,299.4446,296.8604,299.4066,5000.0
2020-04-28 13:00:00,315.12,316.19,315.05,315.05,3091.0,299.3971,300.4137,299.3306,299.3306,3091.0
2020-04-28 13:05:00,315.23,315.65,314.78,315.62,1478.0,299.5016,299.9007,299.0741,299.8722,1478.0
2020-04-28 13:10:00,315.31,315.75,315.16,315.17,1640.0,299.5777,299.9957,299.4351,299.4446,1640.0
2020-04-28 13:15:00,315.2,315.74,315.0,315.49,5774.0,299.4731,299.9862,299.2831,299.7487,5774.0
2020-04-28 13:20:00,315.77,317.74,315.33,317.74,10093.0,300.0147,301.8864,299.5967,301.8864,10093.0
2020-04-28 13:25:00,317.52,318.75,316.98,318.74,9200.0,301.6774,302.846,301.1643,302.8365,9200.0
2020-04-28 13:30:00,318.38,318.51,317.84,317.84,3320.0,302.4945,302.618,301.9814,301.9814,3320.0
2020-04-28 13:35:00,317.59,317.61,317.24,317.61,900.0,301.7439,301.7629,301.4114,301.7629,900.0
2020-04-28 13:40:00,317.56,318.34,317.56,317.97,3821.0,301.7154,302.4565,301.7154,302.1049,3821.0
2020-04-28 13:45:00,318.04,318.72,318.04,318.72,1665.0,302.1714,302.8175,302.1714,302.8175,1665.0
2020-04-28 13:50:00,318.66,319.58,318.31,319.52,3229.0,302.7605,303.6346,302.428,303.5776,3229.0
2020-04-28 13:55:00,319.6,320.77,319.59,320.09,2534.0,303.6536,304.7652,303.6441,304.1192,2534.0
2020-04-28 14:00:00,319.47,320.22,318.64,318.65,7835.0,303.5301,304.2427,302.7415,302.751,7835.0
2020-04-28 14:05:00,318.65,318.91,317.1,318.91,4902.0,302.751,302.998,301.2783,302.998,4902.0
2020-04-28 14:10:00,318.54,320.2,318.54,320.1,9250.0,302.6465,304.2237,302.6465,304.1287,9250.0
2020-04-28 14:15:00,320.2,320.5,319.54,319.72,2906.0,304.2237,304.5087,303.5966,303.7676,2906.0
2020-04-28 14:20:00,319.81,319.81,318.98,319.05,4925.0,303.8531,303.8531,303.0645,303.131,4925.0
2020-04-28 14:25:00,319.04,319.29,318.49,319.28,18066.0,303.1215,303.3591,302.599,303.3496,18066.0
2020-04-28 14:30:00,319.63,319.63,318.34,318.62,6716.0,303.6821,303.6821,302.4565,302.7225,6716.0
2020-04-28 14:35:00,318.62,319.21,318.19,319.0,7601.0,302.7225,303.2831,302.314,303.0835,7601.0
2020-04-28 14:40:00,319.0,319.66,319.0,319.58,1031.0,303.0835,303.7106,303.0835,303.6346,1031.0
2020-04-28 14:45:00,319.47,320.43,319.44,320.1,2068.0,303.5301,304.4422,303.5016,304.1287,2068.0
2020-04-28 14:50:00,320.01,320.07,318.76,319.09,3300.0,304.0431,304.1002,302.8555,303.1691,3300.0
2020-04-28 14:55:00,319.35,320.5,319.35,320.5,9364.0,303.4161,304.5087,303.4161,304.5087,9364.0
2020-04-28 15:00:00,320.64,320.66,320.21,320.33,4332.0,304.6417,304.6607,304.2332,304.3472,4332.0
2020-04-28 15:05:00,320.03,320.36,320.03,320.25,2693.0,304.0622,304.3757,304.0622,304.2712,2693.0
2020-04-28 15:10:00,320.11,320.39,319.9,320.32,1901.0,304.1382,304.4042,303.9386,304.3377,1901.0
2020-04-28 15:15:00,319.87,320.47,319.58,320.41,7283.0,303.9101,304.4802,303.6346,304.4232,7283.0
2020-04-28 15:20:00,320.41,321.62,320.0,320.66,4783.0,304.4232,305.5728,304.0336,304.6607,4783.0
2020-04-28 15:25:00,320.56,320.57,319.98,320.4,3002.0,304.5657,304.5752,304.0146,304.4137,3002.0
2020-04-28 15:30:00,320.18,320.48,319.85,320.27,7788.0,304.2047,304.4897,303.8911,304.2902,7788.0
2020-04-28 15:35:00,320.22,321.3,319.9,321.22,5367.0,304.2427,305.2688,303.9386,305.1928,5367.0
2020-04-28 15:40:00,321.18,321.18,320.38,320.59,9533.0,305.1548,305.1548,304.3947,304.5942,9533.0
2020-04-28 15:45:00,320.28,320.65,319.32,319.83,6817.0,304.2997,304.6512,303.3876,303.8721,6817.0
2020-04-28 15:50:00,317.8,321.19,317.8,321.01,30096.0,301.9434,305.1643,301.9434,304.9933,30096.0
2020-04-28 15:55:00,320.98,321.48,319.01,319.56,56752.0,304.9648,305.4398,303.093,303.6156,56752.0
2020-04-29 09:30:00,326.8,326.8,322.91,325.29,9022.0,310.4944,310.4944,306.7985,309.0597,9022.0
2020-04-29 09:35:00,324.69,325.08,323.13,324.46,749.0,308.4896,308.8602,307.0075,308.2711,749.0
2020-04-29 09:40:00,323.66,325.82,321.97,325.82,3270.0,307.511,309.5633,305.9054,309.5633,3270.0
2020-04-29 09:45:00,325.44,327.57,325.44,327.57,6502.0,309.2022,311.2259,309.2022,311.2259,6502.0
2020-04-29 09:50:00,327.15,327.15,326.11,326.11,2105.0,310.8269,310.8269,309.8388,309.8388,2105.0
2020-04-29 09:55:00,326.1,327.48,325.5,326.49,1103.0,309.8293,311.1404,309.2592,310.1998,1103.0
2020-04-29 10:00:00,326.25,328.0,326.24,327.56,9669.0,309.9718,311.6345,309.9623,311.2164,9669.0
2020-04-29 10:05:00,327.27,328.0,326.97,326.98,6869.0,310.9409,311.6345,310.6559,310.6654,6869.0
2020-04-29 10:10:00,326.67,326.67,325.79,326.14,2401.0,310.3709,310.3709,309.5348,309.8673,2401.0
2020-04-29 10:15:00,325.78,326.98,325.21,326.97,5969.0,309.5253,310.6654,308.9837,310.6559,5969.0
2020-04-29 10:20:00,327.67,329.1,327.67,329.1,1144.0,311.321,312.6796,311.321,312.6796,1144.0
2020-04-29 10:25:00,328.44,329.86,328.44,329.2,12715.0,312.0525,313.4017,312.0525,312.7746,12715.0
2020-04-29 10:30:00,329.0,329.59,328.63,328.98,3363.0,312.5846,313.1452,312.2331,312.5656,3363.0
2020-04-29 10:35:00,329.2,330.01,329.2,329.89,2846.0,312.7746,313.5442,312.7746,313.4302,2846.0
2020-04-29 10:40:00,330.05,330.51,329.36,329.37,6798.0,313.5822,314.0193,312.9266,312.9361,6798.0
2020-04-29 10:45:00,329.17,329.63,327.59,328.43,5276.0,312.7461,313.1832,311.2449,312.043,5276.0
2020-04-29 10:50:00,327.88,329.29,327.88,329.01,2289.0,311.5205,312.8601,311.5205,312.5941,2289.0
2020-04-29 10:55:00,328.97,329.07,328.62,329.07,900.0,312.5561,312.6511,312.2236,312.6511,900.0
2020-04-29 11:00:00,329.21,330.09,329.18,329.69,1700.0,312.7841,313.6202,312.7556,313.2402,1700.0
2020-04-29 11:05:00,329.76,330.51,329.51,330.51,3544.0,313.3067,314.0193,313.0691,314.0193,3544.0
2020-04-29 11:10:00,331.34,334.46,331.21,334.43,14178.0,314.8078,317.7722,314.6843,317.7437,14178.0
2020-04-29 11:15:00,335.71,337.18,335.48,335.74,4995.0,318.9598,320.3565,318.7413,318.9883,4995.0
2020-04-29 11:20:00,335.4,335.97,335.4,335.42,751.0,318.6653,319.2068,318.6653,318.6843,751.0
2020-04-29 11:25:00,335.4,335.4,334.25,334.35,2211.0,318.6653,318.6653,317.5726,317.6677,2211.0
2020-04-29 11:30:00,334.0,334.94,333.41,333.41,4150.0,317.3351,318.2282,316.7746,316.7746,4150.0
2020-04-29 11:35:00,333.35,333.57,332.94,333.39,2583.0,316.7176,316.9266,316.328,316.7556,2583.0
2020-04-29 11:40:00,333.24,333.65,332.26,332.97,2350.0,316.613,317.0026,315.6819,316.3565,2350.0
2020-04-29 11:45:00,332.51,332.94,332.0,332.0,1014.0,315.9195,316.328,315.4349,315.4349,1014.0
2020-04-29 11:50:00,333.13,333.13,332.54,333.12,2163.0,316.5085,316.5085,315.948,316.499,2163.0
2020-04-29 11:55:00,333.0,333.63,333.0,333.35,1924.0,316.385,316.9836,316.385,316.7176,1924.0
2020-04-29 12:00:00,333.29,333.74,333.22,333.22,896.0,316.6605,317.0881,316.594,316.594,896.0
2020-04-29 12:05:00,333.08,333.51,332.53,333.03,1200.0,316.461,316.8696,315.9385,316.4135,1200.0
2020-04-29 12:10:00,332.76,333.02,332.75,332.75,700.0,316.157,316.404,316.1475,316.1475,700.0
2020-04-29 12:15:00,333.08,334.64,332.74,334.64,16058.0,316.461,317.9432,316.138,317.9432,16058.0
2020-04-29 12:20:00,334.24,334.38,333.43,334.0,3800.0,317.5631,317.6962,316.7936,317.3351,3800.0
2020-04-29 12:25:00,334.28,334.29,332.85,333.41,2817.0,317.6012,317.6107,316.2425,316.7746,2817.0
2020-04-29 12:30:00,332.74,332.74,332.5,332.5,400.0,316.138,316.138,315.91,315.91,400.0
2020-04-29 12:35:00,332.51,332.69,332.35,332.55,1250.0,315.9195,316.0905,315.7674,315.9575,1250.0
2020-04-29 12:40:00,332.64,332.88,332.35,332.55,3984.0,316.043,316.271,315.7674,315.9575,3984.0
2020-04-29 12:45:00,332.68,332.9,332.46,332.54,1300.0,316.081,316.29,315.872,315.948,1300.0
2020-04-29 12:50:00,332.88,333.02,332.45,332.85,1300.0,316.271,316.404,315.8625,316.2425,1300.0
2020-04-29 12:55:00,332.6,332.79,332.2,332.2,1714.0,316.005,316.1855,315.6249,315.6249,1714.0
2020-04-29 13:00:00,332.44,333.5,332.33,333.5,2300.0,315.853,316.8601,315.7484,316.8601,2300.0
2020-04-29 13:05:00,333.24,333.38,332.21,332.9,2100.0,316.613,316.7461,315.6344,316.29,2100.0
2020-04-29 13:10:00,332.89,332.89,332.37,332.75,2042.0,316.2805,316.2805,315.7864,316.1475,2042.0
2020-04-29 13:15:00,332.87,334.01,332.8,334.01,1400.0,316.2615,317.3446,316.195,317.3446,1400.0
2020-04-29 13:20:00,333.56,333.96,333.07,333.52,2343.0,316.9171,317.2971,316.4515,316.8791,2343.0
2020-04-29 13:25:00,333.18,333.19,332.42,332.59,3271.0,316.556,316.5655,315.834,315.9955,3271.0
2020-04-29 13:30:00,332.42,332.45,331.6,331.82,3170.0,315.834,315.8625,315.0549,315.2639,3170.0
2020-04-29 13:35:00,331.46,332.47,331.29,332.47,2702.0,314.9219,315.8815,314.7603,315.8815,2702.0
2020-04-29 13:40:00,332.79,332.79,331.55,331.55,1857.0,316.1855,316.1855,315.0074,315.0074,1857.0
2020-04-29 13:45:00,331.61,332.52,331.52,332.43,1839.0,315.0644,315.929,314.9789,315.8435,1839.0
2020-04-29 13:50:00,332.2,332.91,332.2,332.69,1300.0,315.6249,316.2995,315.6249,316.0905,1300.0
2020-04-29 13:55:00,332.52,333.26,332.52,332.68,2205.0,315.929,316.632,315.929,316.081,2205.0
2020-04-29 14:00:00,333.46,333.56,331.74,331.74,1732.0,316.8221,316.9171,315.1879,315.1879,1732.0
2020-04-29 14:05:00,331.79,331.9,331.37,331.67,3300.0,315.2354,315.3399,314.8363,315.1214,3300.0
2020-04-29 14:10:00,331.68,331.83,330.49,330.96,3672.0,315.1309,315.2734,314.0003,314.4468,3672.0
2020-04-29 14:15:00,331.06,332.3,331.06,332.03,1401.0,314.5418,315.7199,314.5418,315.4634,1401.0
2020-04-29 14:20:00,332.31,332.6,332.08,332.6,1300.0,315.7294,316.005,315.5109,316.005,1300.0
2020-04-29 14:25:00,332.93,333.19,332.33,332.73,2714.0,316.3185,316.5655,315.7484,316.1285,2714.0
2020-04-29 14:30:00,332.87,333.14,332.53,332.53,1307.0,316.2615,316.518,315.9385,315.9385,1307.0
2020-04-29 14:35:00,332.46,333.97,332.3,333.68,4624.0,315.872,317.3066,315.7199,317.0311,4624.0
2020-04-29 14:40:00,333.71,333.73,333.71,333.73,200.0,317.0596,317.0786,317.0596,317.0786,200.0
2020-04-29 14:45:00,333.19,333.97,333.09,333.82,3524.0,316.5655,317.3066,316.4705,317.1641,3524.0
2020-04-29 14:50:00,333.33,333.72,333.25,333.3,1400.0,316.6986,317.0691,316.6225,316.67,1400.0
2020-04-29 14:55:00,333.07,334.6,332.98,334.6,3332.0,316.4515,317.9052,316.366,317.9052,3332.0
2020-04-29 15:00:00,334.89,335.14,334.44,334.94,3620.0,318.1807,318.4182,317.7532,318.2282,3620.0
2020-04-29 15:05:00,335.14,335.51,335.04,335.3,2451.0,318.4182,318.7698,318.3232,318.5703,2451.0
2020-04-29 15:10:00,335.16,335.48,334.71,335.19,2410.0,318.4372,318.7413,318.0097,318.4657,2410.0
2020-04-29 15:15:00,335.45,335.64,334.46,334.9,7532.0,318.7128,318.8933,317.7722,318.1902,7532.0
2020-04-29 15:20:00,334.93,335.9,334.45,335.78,3497.0,318.2187,319.1403,317.7627,319.0263,3497.0
2020-04-29 15:25:00,335.55,336.27,335.31,335.64,9832.0,318.8078,319.4919,318.5798,318.8933,9832.0
2020-04-29 15:30:00,335.66,336.7,335.64,336.46,6040.0,318.9123,319.9004,318.8933,319.6724,6040.0
2020-04-29 15:35:00,336.19,336.32,335.61,336.24,9633.0,319.4159,319.5394,318.8648,319.4634,9633.0
2020-04-29 15:40:00,336.46,336.87,335.98,336.02,5400.0,319.6724,320.0619,319.2163,319.2543,5400.0
2020-04-29 15:45:00,336.16,336.84,335.85,336.59,8532.0,319.3873,320.0334,319.0928,319.7959,8532.0
2020-04-29 15:50:00,336.31,336.31,334.68,335.98,22857.0,319.5299,319.5299,317.9812,319.2163,22857.0
2020-04-29 15:55:00,335.75,335.87,334.87,335.45,46364.0,318.9978,319.1118,318.1617,318.7128,46364.0
2020-04-30 09:30:00,330.53,332.34,330.38,330.38,10111.0,314.0383,315.7579,313.8957,313.8957,10111.0
2020-04-30 09:35:00,331.62,331.98,329.02,331.38,3712.0,315.0739,315.4159,312.6036,314.8458,3712.0
2020-04-30 09:40:00,330.26,330.58,327.45,327.45,2100.0,313.7817,314.0858,311.1119,311.1119,2100.0
2020-04-30 09:45:00,328.62,329.7,327.62,328.95,4472.0,312.2236,313.2497,311.2735,312.5371,4472.0
2020-04-30 09:50:00,328.2,330.86,328.2,330.61,3154.0,311.8245,314.3518,311.8245,314.1143,3154.0
2020-04-30 09:55:00,330.15,331.18,329.69,330.71,2539.0,313.6772,314.6558,313.2402,314.2093,2539.0
2020-04-30 10:00:00,330.65,333.05,330.29,330.85,5611.0,314.1523,316.4325,313.8102,314.3423,5611.0
2020-04-30 10:05:00,330.08,331.48,330.08,330.55,9313.0,313.6107,314.9409,313.6107,314.0573,9313.0
2020-04-30 10:10:00,330.22,331.05,330.0,330.37,8399.0,313.7437,314.5323,313.5347,313.8862,8399.0
2020-04-30 10:15:00,330.49,330.86,330.32,330.55,2289.0,314.0003,314.3518,313.8387,314.0573,2289.0
2020-04-30 10:20:00,330.56,330.83,329.82,330.19,10015.0,314.0668,314.3233,313.3637,313.7152,10015.0
2020-04-30 10:25:00,330.18,331.4,330.15,331.4,2822.0,313.7057,314.8648,313.6772,314.8648,2822.0
2020-04-30 10:30:00,332.04,332.49,331.34,332.0,1200.0,315.4729,315.9005,314.8078,315.4349,1200.0
2020-04-30 10:35:00,332.16,332.16,331.51,331.69,1002.0,315.5869,315.5869,314.9694,315.1404,1002.0
2020-04-30 10:40:00,331.69,331.69,330.39,330.9,2890.0,315.1404,315.1404,313.9052,314.3898,2890.0
2020-04-30 10:45:00,330.57,330.95,330.42,330.42,2569.0,314.0763,314.4373,313.9337,313.9337,2569.0
2020-04-30 10:50:00,330.8,331.27,330.42,331.17,3400.0,314.2948,314.7413,313.9337,314.6463,3400.0
2020-04-30 10:55:00,331.45,331.92,330.77,330.77,1039.0,314.9124,315.3589,314.2663,314.2663,1039.0
2020-04-30 11:00:00,331.34,332.27,331.23,331.63,1900.0,314.8078,315.6914,314.7033,315.0834,1900.0
2020-04-30 11:05:00,331.88,332.16,331.0,331.1,700.0,315.3209,315.5869,314.4848,314.5798,700.0
2020-04-30 11:10:00,331.25,331.36,330.83,331.26,1181.0,314.7223,314.8268,314.3233,314.7318,1181.0
2020-04-30 11:15:00,331.53,331.53,330.5,330.8,13292.0,314.9884,314.9884,314.0098,314.2948,13292.0
2020-04-30 11:20:00,330.98,331.29,330.48,330.76,5311.0,314.4658,314.7603,313.9908,314.2568,5311.0
2020-04-30 11:25:00,330.81,331.0,329.8,329.8,8255.0,314.3043,314.4848,313.3447,313.3447,8255.0
2020-04-30 11:30:00,329.82,330.06,329.19,329.5,3838.0,313.3637,313.5917,312.7651,313.0596,3838.0
2020-04-30 11:35:00,329.52,330.06,329.35,329.79,2589.0,313.0786,313.5917,312.9171,313.3352,2589.0
2020-04-30 11:40:00,329.96,330.75,329.96,330.41,4402.0,313.4967,314.2473,313.4967,313.9242,4402.0
2020-04-30 11:45:00,330.3,330.93,329.49,329.7,8115.0,313.8197,314.4183,313.0501,313.2497,8115.0
2020-04-30 11:50:00,329.91,330.48,329.45,329.45,6938.0,313.4492,313.9908,313.0121,313.0121,6938.0
2020-04-30 11:55:00,329.33,329.84,328.53,328.53,3295.0,312.8981,313.3827,312.138,312.138,3295.0
2020-04-30 12:00:00,328.45,328.65,326.78,327.41,2927.0,312.062,312.2521,310.4754,311.0739,2927.0
2020-04-30 12:05:00,327.48,328.11,327.03,327.03,3823.0,311.1404,311.739,310.7129,310.7129,3823.0
2020-04-30 12:10:00,327.19,327.86,327.01,327.85,7995.0,310.8649,311.5015,310.6939,311.492,7995.0
2020-04-30 12:15:00,328.0,328.59,327.78,327.78,3684.0,311.6345,312.1951,311.4255,311.4255,3684.0
2020-04-30 12:20:00,327.86,327.86,326.34,326.34,2730.0,311.5015,311.5015,310.0573,310.0573,2730.0
2020-04-30 12:25:00,326.49,326.49,326.15,326.4,1888.0,310.1998,310.1998,309.8768,310.1143,1888.0
2020-04-30 12:30:00,326.46,326.46,325.24,325.24,3233.0,310.1713,310.1713,309.0122,309.0122,3233.0
2020-04-30 12:35:00,325.44,325.86,325.44,325.7,1200.0,309.2022,309.6013,309.2022,309.4492,1200.0
2020-04-30 12:40:00,325.43,326.24,325.43,325.79,5395.0,309.1927,309.9623,309.1927,309.5348,5395.0
2020-04-30 12:45:00,325.73,326.73,325.56,326.73,2503.0,309.4778,310.4279,309.3162,310.4279,2503.0
2020-04-30 12:50:00,326.86,327.52,326.86,327.3,8085.0,310.5514,311.1784,310.5514,310.9694,8085.0
2020-04-30 12:55:00,327.43,327.53,326.38,326.47,5364.0,311.0929,311.1879,310.0953,310.1808,5364.0
2020-04-30 13:00:00,326.44,326.84,326.23,326.56,2201.0,310.1523,310.5324,309.9528,310.2663,2201.0
2020-04-30 13:05:00,326.48,327.53,326.31,326.81,1603.0,310.1903,311.1879,310.0288,310.5039,1603.0
2020-04-30 13:10:00,326.8,327.56,326.64,327.34,2400.0,310.4944,311.2164,310.3423,311.0074,2400.0
2020-04-30 13:15:00,327.58,327.59,327.1,327.23,2900.0,311.2354,311.2449,310.7794,310.9029,2900.0
2020-04-30 13:20:00,327.31,327.32,326.74,326.87,2200.0,310.9789,310.9884,310.4374,310.5609,2200.0
2020-04-30 13:25:00,326.83,326.83,326.04,326.08,3288.0,310.5229,310.5229,309.7723,309.8103,3288.0
2020-04-30 13:30:00,325.83,326.03,324.65,324.76,5521.0,309.5728,309.7628,308.4516,308.5561,5521.0
2020-04-30 13:35:00,324.78,324.84,324.26,324.31,1689.0,308.5752,308.6322,308.0811,308.1286,1689.0
2020-04-30 13:40:00,324.07,324.1,323.15,323.99,5445.0,307.9006,307.9291,307.0265,307.8246,5445.0
2020-04-30 13:45:00,324.02,324.98,324.02,324.79,2649.0,307.8531,308.7652,307.8531,308.5847,2649.0
2020-04-30 13:50:00,324.64,324.89,323.53,323.73,4243.0,308.4421,308.6797,307.3875,307.5775,4243.0
2020-04-30 13:55:00,323.71,324.45,323.71,324.44,5758.0,307.5585,308.2616,307.5585,308.2521,5758.0
2020-04-30 14:00:00,324.32,325.23,324.32,325.02,3705.0,308.1381,309.0027,308.1381,308.8032,3705.0
2020-04-30 14:05:00,325.25,325.48,324.7,325.16,4105.0,309.0217,309.2402,308.4991,308.9362,4105.0
2020-04-30 14:10:00,325.15,326.16,325.15,326.16,3100.0,308.9267,309.8863,308.9267,309.8863,3100.0
2020-04-30 14:15:00,326.18,326.48,325.87,326.25,4003.0,309.9053,310.1903,309.6108,309.9718,4003.0
2020-04-30 14:20:00,326.25,326.87,326.19,326.19,1900.0,309.9718,310.5609,309.9148,309.9148,1900.0
2020-04-30 14:25:00,326.24,326.77,326.07,326.52,4071.0,309.9623,310.4659,309.8008,310.2283,4071.0
2020-04-30 14:30:00,326.53,326.94,326.5,326.77,5103.0,310.2378,310.6274,310.2093,310.4659,5103.0
2020-04-30 14:35:00,327.0,327.09,326.27,326.47,3764.0,310.6844,310.7699,309.9908,310.1808,3764.0
2020-04-30 14:40:00,326.29,326.97,325.75,326.59,3000.0,310.0098,310.6559,309.4968,310.2948,3000.0
2020-04-30 14:45:00,326.61,327.02,326.43,326.85,9102.0,310.3138,310.7034,310.1428,310.5419,9102.0
2020-04-30 14:50:00,326.54,327.0,326.31,326.9,11713.0,310.2473,310.6844,310.0288,310.5894,11713.0
2020-04-30 14:55:00,326.91,327.36,326.63,327.18,7301.0,310.5989,311.0264,310.3328,310.8554,7301.0
2020-04-30 15:00:00,327.05,327.59,326.73,327.55,4750.0,310.7319,311.2449,310.4279,311.2069,4750.0
2020-04-30 15:05:00,327.72,328.45,327.72,328.34,2567.0,311.3685,312.062,311.3685,311.9575,2567.0
2020-04-30 15:10:00,328.17,328.28,327.36,328.18,3686.0,311.796,311.9005,311.0264,311.8055,3686.0
2020-04-30 15:15:00,328.18,329.38,328.18,329.36,3554.0,311.8055,312.9456,311.8055,312.9266,3554.0
2020-04-30 15:20:00,329.37,330.05,329.36,329.95,2615.0,312.9361,313.5822,312.9266,313.4872,2615.0
2020-04-30 15:25:00,330.12,330.12,329.0,329.45,4998.0,313.6487,313.6487,312.5846,313.0121,4998.0
2020-04-30 15:30:00,329.77,330.35,329.5,329.65,3705.0,313.3162,313.8672,313.0596,313.2022,3705.0
2020-04-30 15:35:00,329.39,329.48,329.06,329.36,3440.0,312.9551,313.0406,312.6416,312.9266,3440.0
2020-04-30 15:40:00,329.43,329.46,328.33,329.45,8416.0,312.9931,313.0216,311.948,313.0121,8416.0
2020-04-30 15:45:00,329.53,329.54,328.9,329.02,9648.0,313.0882,313.0977,312.4896,312.6036,9648.0
2020-04-30 15:50:00,328.13,328.41,326.2,328.3,19362.0,311.758,312.024,309.9243,311.9195,19362.0
2020-04-30 15:55:00,328.27,328.62,327.0,327.0,30398.0,311.891,312.2236,310.6844,310.6844,30398.0
2020-05-01 09:30:00,320.98,323.64,319.42,322.46,8988.0,304.9648,307.492,303.4826,306.3709,8988.0
2020-05-01 09:35:00,322.49,323.02,320.51,321.72,3696.0,306.3994,306.903,304.5182,305.6678,3696.0
2020-05-01 09:40:00,320.83,321.5,320.52,320.89,2986.0,304.8222,305.4588,304.5277,304.8792,2986.0
2020-05-01 09:45:00,320.54,321.12,318.53,318.93,9613.0,304.5467,305.0978,302.637,303.017,9613.0
2020-05-01 09:50:00,319.25,319.25,318.04,319.23,5828.0,303.3211,303.3211,302.1714,303.3021,5828.0
2020-05-01 09:55:00,319.86,321.19,319.54,321.19,3000.0,303.9006,305.1643,303.5966,305.1643,3000.0
2020-05-01 10:00:00,321.16,321.82,320.11,321.37,6005.0,305.1358,305.7628,304.1382,305.3353,6005.0
2020-05-01 10:05:00,320.72,321.87,320.72,321.52,3608.0,304.7177,305.8103,304.7177,305.4778,3608.0
2020-05-01 10:10:00,321.52,321.52,319.73,320.58,3723.0,305.4778,305.4778,303.7771,304.5847,3723.0
2020-05-01 10:15:00,320.63,321.22,320.4,321.21,5972.0,304.6322,305.1928,304.4137,305.1833,5972.0
2020-05-01 10:20:00,321.25,321.6,320.72,321.49,3120.0,305.2213,305.5538,304.7177,305.4493,3120.0
2020-05-01 10:25:00,321.43,323.03,321.43,323.03,900.0,305.3923,306.9125,305.3923,306.9125,900.0
2020-05-01 10:30:00,322.98,323.49,322.03,322.59,1600.0,306.865,307.3495,305.9624,306.4944,1600.0
2020-05-01 10:35:00,322.91,324.07,322.91,323.77,2679.0,306.7985,307.9006,306.7985,307.6155,2679.0
2020-05-01 10:40:00,323.29,324.05,323.28,323.86,484.0,307.1595,307.8816,307.15,307.7011,484.0
2020-05-01 10:45:00,323.58,324.43,323.58,324.24,1960.0,307.435,308.2426,307.435,308.0621,1960.0
2020-05-01 10:50:00,324.6,324.94,323.89,323.89,901.0,308.4041,308.7272,307.7296,307.7296,901.0
2020-05-01 10:55:00,323.89,324.88,323.89,324.88,364.0,307.7296,308.6702,307.7296,308.6702,364.0
2020-05-01 11:00:00,324.1,324.25,323.86,324.25,800.0,307.9291,308.0716,307.7011,308.0716,800.0
2020-05-01 11:05:00,324.46,324.46,324.46,324.46,100.0,308.2711,308.2711,308.2711,308.2711,100.0
2020-05-01 11:10:00,324.27,324.43,324.27,324.43,447.0,308.0906,308.2426,308.0906,308.2426,447.0
2020-05-01 11:15:00,323.45,323.5,323.34,323.35,320.0,307.3115,307.359,307.207,307.2165,320.0
2020-05-01 11:20:00,323.47,324.04,323.46,323.87,600.0,307.3305,307.8721,307.321,307.7106,600.0
2020-05-01 11:25:00,323.98,323.98,323.39,323.64,1000.0,307.8151,307.8151,307.2545,307.492,1000.0
2020-05-01 11:30:00,323.13,323.13,322.32,322.46,1147.0,307.0075,307.0075,306.2379,306.3709,1147.0
2020-05-01 11:35:00,322.14,322.47,321.31,322.47,500.0,306.0669,306.3804,305.2783,306.3804,500.0
2020-05-01 11:40:00,322.5,322.5,321.65,322.13,400.0,306.4089,306.4089,305.6013,306.0574,400.0
2020-05-01 11:45:00,321.51,321.51,320.08,320.88,451.0,305.4683,305.4683,304.1097,304.8697,451.0
2020-05-01 11:50:00,320.18,320.18,319.31,319.5,600.0,304.2047,304.2047,303.3781,303.5586,600.0
2020-05-01 11:55:00,319.4,319.78,319.39,319.78,653.0,303.4636,303.8246,303.4541,303.8246,653.0
2020-05-01 12:00:00,319.52,319.52,318.44,318.49,3015.0,303.5776,303.5776,302.5515,302.599,3015.0
2020-05-01 12:05:00,318.76,318.93,318.36,318.44,5500.0,302.8555,303.017,302.4755,302.5515,5500.0
2020-05-01 12:10:00,318.79,319.34,318.1,319.34,800.0,302.884,303.4066,302.2284,303.4066,800.0
2020-05-01 12:15:00,318.9,319.19,318.4,318.59,1200.0,302.9885,303.2641,302.5135,302.694,1200.0
2020-05-01 12:20:00,319.48,319.48,318.91,318.91,1305.0,303.5396,303.5396,302.998,302.998,1305.0
2020-05-01 12:25:00,318.94,319.84,318.72,319.15,1860.0,303.0265,303.8816,302.8175,303.2261,1860.0
2020-05-01 12:30:00,319.15,319.94,318.93,319.64,800.0,303.2261,303.9766,303.017,303.6916,800.0
2020-05-01 12:35:00,319.64,320.53,319.59,319.91,1200.0,303.6916,304.5372,303.6441,303.9481,1200.0
2020-05-01 12:40:00,319.88,320.28,319.38,319.38,500.0,303.9196,304.2997,303.4446,303.4446,500.0
2020-05-01 12:45:00,319.77,320.44,319.25,320.02,622.0,303.8151,304.4517,303.3211,304.0527,622.0
2020-05-01 12:50:00,320.09,320.54,319.69,319.95,616.0,304.1192,304.5467,303.7391,303.9861,616.0
2020-05-01 12:55:00,319.95,319.95,319.95,319.95,0.0,303.9861,303.9861,303.9861,303.9861,0.0
2020-05-01 13:00:00,319.81,320.0,319.58,319.58,819.0,303.8531,304.0336,303.6346,303.6346,819.0
2020-05-01 13:05:00,319.91,319.91,319.44,319.44,300.0,303.9481,303.9481,303.5016,303.5016,300.0
2020-05-01 13:10:00,319.16,319.66,318.97,318.97,1790.0,303.2356,303.7106,303.055,303.055,1790.0
2020-05-01 13:15:00,318.68,319.23,318.34,318.36,3196.0,302.7795,303.3021,302.4565,302.4755,3196.0
2020-05-01 13:20:00,318.11,318.2,317.03,317.03,4044.0,302.238,302.3235,301.2118,301.2118,4044.0
2020-05-01 13:25:00,316.92,318.03,316.68,317.8,1854.0,301.1073,302.1619,300.8793,301.9434,1854.0
2020-05-01 13:30:00,318.08,318.58,318.08,318.35,500.0,302.2094,302.6845,302.2094,302.466,500.0
2020-05-01 13:35:00,317.91,318.06,317.47,317.47,850.0,302.0479,302.1904,301.6299,301.6299,850.0
2020-05-01 13:40:00,317.22,317.94,317.07,317.78,2888.0,301.3924,302.0764,301.2498,301.9244,2888.0
2020-05-01 13:45:00,317.43,317.56,317.01,317.18,2252.0,301.5919,301.7154,301.1928,301.3544,2252.0
2020-05-01 13:50:00,317.51,317.51,316.85,316.85,902.0,301.6679,301.6679,301.0408,301.0408,902.0
2020-05-01 13:55:00,317.38,317.53,317.2,317.26,413.0,301.5444,301.6869,301.3734,301.4304,413.0
2020-05-01 14:00:00,316.85,317.67,316.7,317.24,1100.0,301.0408,301.8199,300.8983,301.4114,1100.0
2020-05-01 14:05:00,317.52,317.57,316.58,316.59,3294.0,301.6774,301.7249,300.7843,300.7938,3294.0
2020-05-01 14:10:00,317.18,317.45,316.3,316.3,1433.0,301.3544,301.6109,300.5183,300.5183,1433.0
2020-05-01 14:15:00,316.67,317.14,316.67,317.14,200.0,300.8698,301.3163,300.8698,301.3163,200.0
2020-05-01 14:20:00,317.0,317.66,316.66,317.36,865.0,301.1833,301.8104,300.8603,301.5254,865.0
2020-05-01 14:25:00,317.74,318.02,317.02,317.35,1923.0,301.8864,302.1524,301.2023,301.5159,1923.0
2020-05-01 14:30:00,317.17,317.81,317.16,317.57,2984.0,301.3449,301.9529,301.3354,301.7249,2984.0
2020-05-01 14:35:00,317.71,317.98,317.71,317.97,600.0,301.8579,302.1144,301.8579,302.1049,600.0
2020-05-01 14:40:00,318.35,318.35,318.03,318.04,388.0,302.466,302.466,302.1619,302.1714,388.0
2020-05-01 14:45:00,318.21,318.58,318.11,318.58,818.0,302.333,302.6845,302.238,302.6845,818.0
2020-05-01 14:50:00,318.32,319.05,318.15,319.05,1441.0,302.4375,303.131,302.276,303.131,1441.0
2020-05-01 14:55:00,318.59,319.07,318.59,319.07,300.0,302.694,303.1501,302.694,303.1501,300.0
2020-05-01 15:00:00,319.41,319.98,319.41,319.6,800.0,303.4731,304.0146,303.4731,303.6536,800.0
2020-05-01 15:05:00,319.6,319.96,319.5,319.96,2086.0,303.6536,303.9956,303.5586,303.9956,2086.0
2020-05-01 15:10:00,320.03,320.99,319.74,320.55,2667.0,304.0622,304.9743,303.7866,304.5562,2667.0
2020-05-01 15:15:00,320.8,321.0,320.41,320.8,2784.0,304.7937,304.9838,304.4232,304.7937,2784.0
2020-05-01 15:20:00,320.92,320.92,320.06,320.06,1255.0,304.9077,304.9077,304.0907,304.0907,1255.0
2020-05-01 15:25:00,320.03,320.77,320.03,320.72,1800.0,304.0622,304.7652,304.0622,304.7177,1800.0
2020-05-01 15:30:00,320.79,320.98,320.12,320.14,1400.0,304.7842,304.9648,304.1477,304.1667,1400.0
2020-05-01 15:35:00,320.32,320.33,319.04,319.05,1425.0,304.3377,304.3472,303.1215,303.131,1425.0
2020-05-01 15:40:00,319.48,319.8,318.78,319.66,2985.0,303.5396,303.8436,302.8745,303.7106,2985.0
2020-05-01 15:45:00,319.69,319.99,318.99,319.99,3735.0,303.7391,304.0241,303.074,304.0241,3735.0
2020-05-01 15:50:00,319.5,320.01,318.72,319.26,5264.0,303.5586,304.0431,302.8175,303.3306,5264.0
2020-05-01 15:55:00,318.9,320.56,318.9,320.35,15105.0,302.9885,304.5657,302.9885,304.3662,15105.0
2020-05-04 09:30:00,317.65,319.43,315.05,316.44,4571.0,301.8009,303.4921,299.3306,300.6513,4571.0
2020-05-04 09:35:00,316.0,316.67,315.02,315.78,1900.0,300.2332,300.8698,299.3021,300.0242,1900.0
2020-05-04 09:40:00,315.46,317.53,314.67,317.53,3757.0,299.7202,301.6869,298.9696,301.6869,3757.0
2020-05-04 09:45:00,317.0,317.49,316.28,316.51,8996.0,301.1833,301.6489,300.4993,300.7178,8996.0
2020-05-04 09:50:00,316.54,318.2,315.46,318.2,15424.0,300.7463,302.3235,299.7202,302.3235,15424.0
2020-05-04 09:55:00,317.66,318.38,316.41,316.41,3025.0,301.8104,302.4945,300.6228,300.6228,3025.0
2020-05-04 10:00:00,316.4,316.7,316.07,316.66,1400.0,300.6133,300.8983,300.2997,300.8603,1400.0
2020-05-04 10:05:00,316.24,317.12,314.86,314.86,4048.0,300.4613,301.2973,299.1501,299.1501,4048.0
2020-05-04 10:10:00,315.3,316.16,314.62,314.62,4059.0,299.5682,300.3852,298.9221,298.9221,4059.0
2020-05-04 10:15:00,314.95,315.01,314.26,314.83,2304.0,299.2356,299.2926,298.58,299.1216,2304.0
2020-05-04 10:20:00,314.95,315.44,314.86,315.4,1903.0,299.2356,299.7012,299.1501,299.6632,1903.0
2020-05-04 10:25:00,315.34,316.15,315.08,316.14,4241.0,299.6062,300.3757,299.3591,300.3662,4241.0
2020-05-04 10:30:00,315.69,315.75,315.5,315.75,897.0,299.9387,299.9957,299.7582,299.9957,897.0
2020-05-04 10:35:00,316.29,316.49,315.49,316.33,2665.0,300.5088,300.6988,299.7487,300.5468,2665.0
2020-05-04 10:40:00,316.01,316.39,314.75,315.09,5181.0,300.2427,300.6038,299.0456,299.3686,5181.0
2020-05-04 10:45:00,314.96,315.8,314.96,315.37,3053.0,299.2451,300.0432,299.2451,299.6347,3053.0
2020-05-04 10:50:00,315.54,315.88,315.17,315.87,1700.0,299.7962,300.1192,299.4446,300.1097,1700.0
2020-05-04 10:55:00,315.45,316.17,315.43,315.86,2199.0,299.7107,300.3947,299.6917,300.1002,2199.0
2020-05-04 11:00:00,315.34,315.99,315.19,315.98,2420.0,299.6062,300.2237,299.4636,300.2142,2420.0
2020-05-04 11:05:00,315.77,316.78,315.77,316.18,1400.0,300.0147,300.9743,300.0147,300.4042,1400.0
2020-05-04 11:10:00,316.3,317.63,316.3,317.29,3400.0,300.5183,301.7819,300.5183,301.4589,3400.0
2020-05-04 11:15:00,317.19,317.51,316.8,317.38,1600.0,301.3639,301.6679,300.9933,301.5444,1600.0
2020-05-04 11:20:00,317.33,318.59,316.7,318.28,2785.0,301.4969,302.694,300.8983,302.3995,2785.0
2020-05-04 11:25:00,318.03,318.26,316.89,316.89,1882.0,302.1619,302.3805,301.0788,301.0788,1882.0
2020-05-04 11:30:00,317.67,318.68,317.64,317.97,2132.0,301.8199,302.7795,301.7914,302.1049,2132.0
2020-05-04 11:35:00,317.81,318.68,317.8,318.45,1874.0,301.9529,302.7795,301.9434,302.561,1874.0
2020-05-04 11:40:00,318.67,319.99,318.45,319.99,1666.0,302.77,304.0241,302.561,304.0241,1666.0
2020-05-04 11:45:00,319.94,319.94,318.95,318.95,3450.0,303.9766,303.9766,303.036,303.036,3450.0
2020-05-04 11:50:00,319.06,319.77,319.05,319.46,1537.0,303.1405,303.8151,303.131,303.5206,1537.0
2020-05-04 11:55:00,319.16,319.69,319.08,319.08,400.0,303.2356,303.7391,303.1596,303.1596,400.0
2020-05-04 12:00:00,319.49,319.75,319.49,319.63,1102.0,303.5491,303.7961,303.5491,303.6821,1102.0
2020-05-04 12:05:00,319.66,320.83,319.52,320.37,4208.0,303.7106,304.8222,303.5776,304.3852,4208.0
2020-05-04 12:10:00,320.48,320.5,320.0,320.07,1700.0,304.4897,304.5087,304.0336,304.1002,1700.0
2020-05-04 12:15:00,319.64,319.77,319.54,319.73,1669.0,303.6916,303.8151,303.5966,303.7771,1669.0
2020-05-04 12:20:00,319.27,319.94,319.27,319.94,1338.0,303.3401,303.9766,303.3401,303.9766,1338.0
2020-05-04 12:25:00,319.54,319.66,319.54,319.66,232.0,303.5966,303.7106,303.5966,303.7106,232.0
2020-05-04 12:30:00,319.91,319.91,318.99,319.32,1701.0,303.9481,303.9481,303.074,303.3876,1701.0
2020-05-04 12:35:00,319.37,319.37,319.07,319.15,600.0,303.4351,303.4351,303.1501,303.2261,600.0
2020-05-04 12:40:00,318.81,318.99,318.74,318.99,599.0,302.903,303.074,302.8365,303.074,599.0
2020-05-04 12:45:00,318.73,319.17,318.5,318.95,1674.0,302.827,303.2451,302.6085,303.036,1674.0
2020-05-04 12:50:00,318.69,318.97,318.51,318.97,600.0,302.789,303.055,302.618,303.055,600.0
2020-05-04 12:55:00,318.79,319.06,318.7,319.0,1169.0,302.884,303.1405,302.7985,303.0835,1169.0
2020-05-04 13:00:00,318.86,319.3,318.68,319.1,1400.0,302.9505,303.3686,302.7795,303.1786,1400.0
2020-05-04 13:05:00,319.04,319.3,318.82,318.92,500.0,303.1215,303.3686,302.9125,303.0075,500.0
2020-05-04 13:10:00,318.61,318.71,317.82,318.03,2612.0,302.713,302.808,301.9624,302.1619,2612.0
2020-05-04 13:15:00,318.12,318.4,317.75,318.36,1500.0,302.2475,302.5135,301.8959,302.4755,1500.0
2020-05-04 13:20:00,318.15,318.39,317.75,318.39,700.0,302.276,302.504,301.8959,302.504,700.0
2020-05-04 13:25:00,318.11,318.61,318.11,318.56,400.0,302.238,302.713,302.238,302.6655,400.0
2020-05-04 13:30:00,318.8,319.52,318.72,319.4,1402.0,302.8935,303.5776,302.8175,303.4636,1402.0
2020-05-04 13:35:00,319.18,319.38,318.67,318.68,1620.0,303.2546,303.4446,302.77,302.7795,1620.0
2020-05-04 13:40:00,318.88,319.05,318.3,318.7,1414.0,302.9695,303.131,302.4185,302.7985,1414.0
2020-05-04 13:45:00,318.6,319.03,318.57,319.03,1000.0,302.7035,303.112,302.675,303.112,1000.0
2020-05-04 13:50:00,318.42,318.95,318.4,318.79,1646.0,302.5325,303.036,302.5135,302.884,1646.0
2020-05-04 13:55:00,318.78,319.52,318.78,319.52,1201.0,302.8745,303.5776,302.8745,303.5776,1201.0
2020-05-04 14:00:00,319.04,319.33,318.87,318.87,1002.0,303.1215,303.3971,302.96,302.96,1002.0
2020-05-04 14:05:00,318.88,319.48,318.87,319.08,2342.0,302.9695,303.5396,302.96,303.1596,2342.0
2020-05-04 14:10:00,319.37,319.73,319.09,319.73,1759.0,303.4351,303.7771,303.1691,303.7771,1759.0
2020-05-04 14:15:00,319.86,319.93,319.54,319.91,1300.0,303.9006,303.9671,303.5966,303.9481,1300.0
2020-05-04 14:20:00,319.81,319.87,319.53,319.63,1039.0,303.8531,303.9101,303.5871,303.6821,1039.0
2020-05-04 14:25:00,319.31,319.68,319.21,319.35,1700.0,303.3781,303.7296,303.2831,303.4161,1700.0
2020-05-04 14:30:00,319.62,319.92,319.42,319.52,1298.0,303.6726,303.9576,303.4826,303.5776,1298.0
2020-05-04 14:35:00,319.22,319.52,319.02,319.04,2605.0,303.2926,303.5776,303.1025,303.1215,2605.0
2020-05-04 14:40:00,319.39,319.6,319.13,319.59,500.0,303.4541,303.6536,303.2071,303.6441,500.0
2020-05-04 14:45:00,319.62,320.33,319.57,320.33,1022.0,303.6726,304.3472,303.6251,304.3472,1022.0
2020-05-04 14:50:00,320.33,320.93,320.16,320.54,1823.0,304.3472,304.9172,304.1857,304.5467,1823.0
2020-05-04 14:55:00,320.64,320.92,320.33,320.92,1600.0,304.6417,304.9077,304.3472,304.9077,1600.0
2020-05-04 15:00:00,320.84,320.91,320.39,320.55,1849.0,304.8317,304.8982,304.4042,304.5562,1849.0
2020-05-04 15:05:00,320.39,321.29,320.29,321.25,1879.0,304.4042,305.2593,304.3092,305.2213,1879.0
2020-05-04 15:10:00,321.31,321.4,320.85,321.14,1900.0,305.2783,305.3638,304.8412,305.1168,1900.0
2020-05-04 15:15:00,321.11,322.1,321.11,322.09,3200.0,305.0883,306.0289,305.0883,306.0194,3200.0
2020-05-04 15:20:00,322.11,322.37,321.83,322.37,4400.0,306.0384,306.2854,305.7723,306.2854,4400.0
2020-05-04 15:25:00,321.85,322.49,321.8,322.49,1400.0,305.7913,306.3994,305.7438,306.3994,1400.0
2020-05-04 15:30:00,322.06,322.5,321.72,322.5,4908.0,305.9909,306.4089,305.6678,306.4089,4908.0
2020-05-04 15:35:00,322.39,322.63,321.79,321.79,2400.0,306.3044,306.5324,305.7343,305.7343,2400.0
2020-05-04 15:40:00,322.03,322.34,321.83,322.12,3130.0,305.9624,306.2569,305.7723,306.0479,3130.0
2020-05-04 15:45:00,322.08,322.25,321.71,322.06,2786.0,306.0099,306.1714,305.6583,305.9909,2786.0
2020-05-04 15:50:00,320.78,321.96,320.78,321.82,3623.0,304.7747,305.8959,304.7747,305.7628,3623.0
2020-05-04 15:55:00,321.95,322.09,320.91,321.56,14796.0,305.8864,306.0194,304.8982,305.5158,14796.0
2020-05-05 09:30:00,326.01,326.01,324.08,324.08,6860.0,309.7438,309.7438,307.9101,307.9101,6860.0
2020-05-05 09:35:00,326.43,326.99,325.29,326.16,3677.0,310.1428,310.6749,309.0597,309.8863,3677.0
2020-05-05 09:40:00,326.29,327.75,325.51,325.51,3498.0,310.0098,311.397,309.2687,309.2687,3498.0
2020-05-05 09:45:00,325.48,327.98,325.22,327.98,4505.0,309.2402,311.6155,308.9932,311.6155,4505.0
2020-05-05 09:50:00,327.28,327.28,325.82,325.82,300.0,310.9504,310.9504,309.5633,309.5633,300.0
2020-05-05 09:55:00,326.21,327.0,325.1,325.1,3857.0,309.9338,310.6844,308.8792,308.8792,3857.0
2020-05-05 10:00:00,326.03,327.0,326.03,326.7,5282.0,309.7628,310.6844,309.7628,310.3994,5282.0
2020-05-05 10:05:00,326.37,327.06,326.0,326.82,5269.0,310.0858,310.7414,309.7343,310.5134,5269.0
2020-05-05 10:10:00,326.19,326.2,325.66,325.67,700.0,309.9148,309.9243,309.4112,309.4207,700.0
2020-05-05 10:15:00,325.9,326.72,325.9,326.44,8406.0,309.6393,310.4184,309.6393,310.1523,8406.0
2020-05-05 10:20:00,326.27,327.59,326.24,327.58,8633.0,309.9908,311.2449,309.9623,311.2354,8633.0
2020-05-05 10:25:00,327.56,327.9,326.99,327.1,10950.0,311.2164,311.5395,310.6749,310.7794,10950.0
2020-05-05 10:30:00,327.13,327.77,326.98,327.77,5980.0,310.8079,311.416,310.6654,311.416,5980.0
2020-05-05 10:35:00,327.9,328.64,327.79,328.59,3467.0,311.5395,312.2426,311.435,312.1951,3467.0
2020-05-05 10:40:00,328.66,328.85,328.16,328.49,3984.0,312.2616,312.4421,311.7865,312.1,3984.0
2020-05-05 10:45:00,328.47,329.1,328.45,328.75,4669.0,312.081,312.6796,312.062,312.3471,4669.0
2020-05-05 10:50:00,328.98,329.03,328.4,328.55,645.0,312.5656,312.6131,312.0145,312.157,645.0
2020-05-05 10:55:00,329.1,329.99,329.1,329.99,1492.0,312.6796,313.5252,312.6796,313.5252,1492.0
2020-05-05 11:00:00,330.0,330.4,329.94,330.35,1583.0,313.5347,313.9147,313.4777,313.8672,1583.0
2020-05-05 11:05:00,330.32,330.64,330.23,330.55,1437.0,313.8387,314.1428,313.7532,314.0573,1437.0
2020-05-05 11:10:00,330.8,330.8,330.41,330.6,978.0,314.2948,314.2948,313.9242,314.1048,978.0
2020-05-05 11:15:00,330.66,330.66,329.22,329.29,5233.0,314.1618,314.1618,312.7936,312.8601,5233.0
2020-05-05 11:20:00,329.52,329.84,329.46,329.84,1152.0,313.0786,313.3827,313.0216,313.3827,1152.0
2020-05-05 11:25:00,329.64,329.83,329.16,329.17,4548.0,313.1927,313.3732,312.7366,312.7461,4548.0
2020-05-05 11:30:00,329.22,329.41,329.22,329.35,1270.0,312.7936,312.9741,312.7936,312.9171,1270.0
2020-05-05 11:35:00,328.92,329.37,328.74,328.74,1752.0,312.5086,312.9361,312.3376,312.3376,1752.0
2020-05-05 11:40:00,329.13,329.68,329.13,329.37,1437.0,312.7081,313.2307,312.7081,312.9361,1437.0
2020-05-05 11:45:00,329.35,329.84,329.35,329.55,1166.0,312.9171,313.3827,312.9171,313.1072,1166.0
2020-05-05 11:50:00,329.45,330.0,329.4,329.72,1069.0,313.0121,313.5347,312.9646,313.2687,1069.0
2020-05-05 11:55:00,329.69,330.12,329.69,329.8,1116.0,313.2402,313.6487,313.2402,313.3447,1116.0
2020-05-05 12:00:00,329.97,330.35,329.81,330.35,2571.0,313.5062,313.8672,313.3542,313.8672,2571.0
2020-05-05 12:05:00,330.37,331.0,329.82,330.78,3425.0,313.8862,314.4848,313.3637,314.2758,3425.0
2020-05-05 12:10:00,330.74,331.28,330.74,330.77,3296.0,314.2378,314.7508,314.2378,314.2663,3296.0
2020-05-05 12:15:00,330.94,330.94,330.51,330.67,1047.0,314.4278,314.4278,314.0193,314.1713,1047.0
2020-05-05 12:20:00,330.06,330.77,330.06,330.63,2734.0,313.5917,314.2663,313.5917,314.1333,2734.0
2020-05-05 12:25:00,330.48,330.64,330.34,330.46,6701.0,313.9908,314.1428,313.8577,313.9717,6701.0
2020-05-05 12:30:00,330.56,330.96,330.55,330.96,1734.0,314.0668,314.4468,314.0573,314.4468,1734.0
2020-05-05 12:35:00,331.0,331.02,330.83,330.83,600.0,314.4848,314.5038,314.3233,314.3233,600.0
2020-05-05 12:40:00,330.8,331.1,330.55,330.56,1660.0,314.2948,314.5798,314.0573,314.0668,1660.0
2020-05-05 12:45:00,330.7,331.14,330.66,330.89,1204.0,314.1998,314.6178,314.1618,314.3803,1204.0
2020-05-05 12:50:00,331.01,331.23,330.89,331.22,1438.0,314.4943,314.7033,314.3803,314.6938,1438.0
2020-05-05 12:55:00,330.84,330.84,330.53,330.57,1200.0,314.3328,314.3328,314.0383,314.0763,1200.0
2020-05-05 13:00:00,330.79,330.97,330.56,330.56,2000.0,314.2853,314.4563,314.0668,314.0668,2000.0
2020-05-05 13:05:00,330.84,331.07,330.65,330.86,1645.0,314.3328,314.5513,314.1523,314.3518,1645.0
2020-05-05 13:10:00,330.86,330.86,330.38,330.38,1430.0,314.3518,314.3518,313.8957,313.8957,1430.0
2020-05-05 13:15:00,330.65,330.92,330.65,330.92,800.0,314.1523,314.4088,314.1523,314.4088,800.0
2020-05-05 13:20:00,330.46,330.7,330.0,330.0,1141.0,313.9717,314.1998,313.5347,313.5347,1141.0
2020-05-05 13:25:00,330.58,331.09,330.51,331.09,1283.0,314.0858,314.5703,314.0193,314.5703,1283.0
2020-05-05 13:30:00,331.28,331.61,331.28,331.44,600.0,314.7508,315.0644,314.7508,314.9029,600.0
2020-05-05 13:35:00,331.88,333.06,331.75,332.95,13523.0,315.3209,316.442,315.1974,316.3375,13523.0
2020-05-05 13:40:00,332.97,334.18,332.41,334.18,22643.0,316.3565,317.5061,315.8245,317.5061,22643.0
2020-05-05 13:45:00,334.52,335.61,333.92,335.52,6962.0,317.8292,318.8648,317.2591,318.7793,6962.0
2020-05-05 13:50:00,335.28,336.9,335.05,336.53,10190.0,318.5513,320.0904,318.3327,319.7389,10190.0
2020-05-05 13:55:00,336.52,336.9,335.95,336.9,5853.0,319.7294,320.0904,319.1878,320.0904,5853.0
2020-05-05 14:00:00,336.69,336.99,336.31,336.36,4332.0,319.8909,320.1759,319.5299,319.5774,4332.0
2020-05-05 14:05:00,336.14,336.57,335.96,336.35,2681.0,319.3683,319.7769,319.1973,319.5679,2681.0
2020-05-05 14:10:00,336.29,337.34,336.28,337.13,1157.0,319.5109,320.5085,319.5014,320.309,1157.0
2020-05-05 14:15:00,337.09,337.2,336.86,337.04,1600.0,320.2709,320.3755,320.0524,320.2234,1600.0
2020-05-05 14:20:00,337.22,337.44,337.02,337.44,1504.0,320.3945,320.6035,320.2044,320.6035,1504.0
2020-05-05 14:25:00,337.44,338.14,337.43,337.98,2951.0,320.6035,321.2686,320.594,321.1165,2951.0
2020-05-05 14:30:00,338.57,338.57,337.6,337.77,2400.0,321.6771,321.6771,320.7555,320.917,2400.0
2020-05-05 14:35:00,337.62,338.09,337.48,337.84,1951.0,320.7745,321.2211,320.6415,320.9835,1951.0
2020-05-05 14:40:00,337.89,338.68,337.85,338.15,1369.0,321.031,321.7816,320.993,321.2781,1369.0
2020-05-05 14:45:00,338.14,338.62,338.14,338.62,1756.0,321.2686,321.7246,321.2686,321.7246,1756.0
2020-05-05 14:50:00,338.77,339.44,338.76,339.44,3256.0,321.8671,322.5037,321.8576,322.5037,3256.0
2020-05-05 14:55:00,339.48,340.22,339.47,340.22,3834.0,322.5417,323.2448,322.5322,323.2448,3834.0
2020-05-05 15:00:00,339.96,340.19,339.73,339.9,2268.0,322.9977,323.2163,322.7792,322.9407,2268.0
2020-05-05 15:05:00,340.18,340.19,339.51,339.92,3726.0,323.2068,323.2163,322.5702,322.9597,3726.0
2020-05-05 15:10:00,339.89,340.03,339.71,339.72,1100.0,322.9312,323.0643,322.7602,322.7697,1100.0
2020-05-05 15:15:00,339.55,339.61,338.33,338.33,5373.0,322.6082,322.6652,321.4491,321.4491,5373.0
2020-05-05 15:20:00,338.11,338.58,337.94,338.4,4357.0,321.2401,321.6866,321.0785,321.5156,4357.0
2020-05-05 15:25:00,338.44,338.75,337.43,337.84,5626.0,321.5536,321.8481,320.594,320.9835,5626.0
2020-05-05 15:30:00,337.43,337.99,336.91,337.06,6899.0,320.594,321.126,320.0999,320.2424,6899.0
2020-05-05 15:35:00,337.02,337.48,336.53,336.95,10675.0,320.2044,320.6415,319.7389,320.1379,10675.0
2020-05-05 15:40:00,337.25,337.89,336.87,337.89,5607.0,320.423,321.031,320.0619,321.031,5607.0
2020-05-05 15:45:00,337.75,337.85,337.36,337.69,6989.0,320.898,320.993,320.5275,320.841,6989.0
2020-05-05 15:50:00,337.72,339.15,337.72,338.98,14755.0,320.8695,322.2282,320.8695,322.0666,14755.0
2020-05-05 15:55:00,338.98,338.98,337.32,337.48,31974.0,322.0666,322.0666,320.4895,320.6415,31974.0
2020-05-06 09:30:00,338.0,341.48,336.28,339.4,11257.0,321.1355,324.4419,319.5014,322.4657,11257.0
2020-05-06 09:35:00,339.59,340.99,339.02,340.99,3000.0,322.6462,323.9764,322.1046,323.9764,3000.0
2020-05-06 09:40:00,339.95,340.09,338.0,338.0,855.0,322.9882,323.1213,321.1355,321.1355,855.0
2020-05-06 09:45:00,336.07,337.92,336.07,337.92,400.0,319.3018,321.0595,319.3018,321.0595,400.0
2020-05-06 09:50:00,338.42,339.14,337.65,337.65,1875.0,321.5346,322.2187,320.803,320.803,1875.0
2020-05-06 09:55:00,337.35,337.83,336.41,337.77,7536.0,320.518,320.974,319.6249,320.917,7536.0
2020-05-06 10:00:00,337.23,338.1,337.06,337.37,6110.0,320.404,321.2306,320.2424,320.537,6110.0
2020-05-06 10:05:00,337.36,338.09,336.25,336.25,1366.0,320.5275,321.2211,319.4729,319.4729,1366.0
2020-05-06 10:10:00,335.57,336.12,335.31,335.76,1359.0,318.8268,319.3493,318.5798,319.0073,1359.0
2020-05-06 10:15:00,335.19,335.93,334.64,335.33,1352.0,318.4657,319.1688,317.9432,318.5988,1352.0
2020-05-06 10:20:00,335.91,336.25,333.44,336.08,4394.0,319.1498,319.4729,316.8031,319.3113,4394.0
2020-05-06 10:25:00,336.21,336.89,336.12,336.89,3677.0,319.4349,320.0809,319.3493,320.0809,3677.0
2020-05-06 10:30:00,336.45,336.62,336.2,336.62,400.0,319.6629,319.8244,319.4254,319.8244,400.0
2020-05-06 10:35:00,336.23,336.23,335.96,336.02,500.0,319.4539,319.4539,319.1973,319.2543,500.0
2020-05-06 10:40:00,336.03,336.64,335.71,336.12,3930.0,319.2638,319.8434,318.9598,319.3493,3930.0
2020-05-06 10:45:00,336.46,337.34,336.37,336.97,2341.0,319.6724,320.5085,319.5869,320.1569,2341.0
2020-05-06 10:50:00,337.08,337.6,336.07,336.45,9061.0,320.2614,320.7555,319.3018,319.6629,9061.0
2020-05-06 10:55:00,336.55,337.08,336.32,336.32,1132.0,319.7579,320.2614,319.5394,319.5394,1132.0
2020-05-06 11:00:00,335.45,336.57,335.45,336.03,1722.0,318.7128,319.7769,318.7128,319.2638,1722.0
2020-05-06 11:05:00,335.59,336.09,334.97,335.66,2124.0,318.8458,319.3208,318.2567,318.9123,2124.0
2020-05-06 11:10:00,335.92,336.09,334.36,334.64,1334.0,319.1593,319.3208,317.6772,317.9432,1334.0
2020-05-06 11:15:00,334.87,335.26,334.07,334.72,1510.0,318.1617,318.5323,317.4016,318.0192,1510.0
2020-05-06 11:20:00,334.56,335.42,334.45,334.56,1506.0,317.8672,318.6843,317.7627,317.8672,1506.0
2020-05-06 11:25:00,334.77,335.66,334.77,335.6,4934.0,318.0667,318.9123,318.0667,318.8553,4934.0
2020-05-06 11:30:00,335.42,335.92,335.13,335.92,3359.0,318.6843,319.1593,318.4087,319.1593,3359.0
2020-05-06 11:35:00,335.68,337.2,335.68,337.08,1832.0,318.9313,320.3755,318.9313,320.2614,1832.0
2020-05-06 11:40:00,336.73,337.07,335.5,335.5,1507.0,319.9289,320.2519,318.7603,318.7603,1507.0
2020-05-06 11:45:00,335.84,335.9,335.53,335.53,1124.0,319.0833,319.1403,318.7888,318.7888,1124.0
2020-05-06 11:50:00,335.11,335.11,335.11,335.11,100.0,318.3897,318.3897,318.3897,318.3897,100.0
2020-05-06 11:55:00,337.01,337.01,336.51,336.79,700.0,320.1949,320.1949,319.7199,319.9859,700.0
2020-05-06 12:00:00,336.54,337.15,336.49,337.15,600.0,319.7484,320.328,319.7009,320.328,600.0
2020-05-06 12:05:00,337.54,337.54,336.8,337.25,768.0,320.6985,320.6985,319.9954,320.423,768.0
2020-05-06 12:10:00,337.29,337.3,336.66,336.66,500.0,320.461,320.4705,319.8624,319.8624,500.0
2020-05-06 12:15:00,337.09,338.13,337.09,338.13,2115.0,320.2709,321.2591,320.2709,321.2591,2115.0
2020-05-06 12:20:00,337.51,337.69,337.44,337.55,1300.0,320.67,320.841,320.6035,320.708,1300.0
2020-05-06 12:25:00,337.71,338.09,337.29,338.09,1401.0,320.86,321.2211,320.461,321.2211,1401.0
2020-05-06 12:30:00,338.04,338.37,338.01,338.08,947.0,321.1735,321.4871,321.145,321.2115,947.0
2020-05-06 12:35:00,337.81,338.73,337.8,338.41,1468.0,320.955,321.8291,320.9455,321.5251,1468.0
2020-05-06 12:40:00,338.39,338.6,338.29,338.59,400.0,321.5061,321.7056,321.4111,321.6961,400.0
2020-05-06 12:45:00,337.98,338.71,337.98,338.6,1179.0,321.1165,321.8101,321.1165,321.7056,1179.0
2020-05-06 12:50:00,338.92,338.92,338.49,338.49,640.0,322.0096,322.0096,321.6011,321.6011,640.0
2020-05-06 12:55:00,338.32,338.94,338.32,338.5,900.0,321.4396,322.0286,321.4396,321.6106,900.0
2020-05-06 13:00:00,338.4,338.4,337.64,337.64,400.0,321.5156,321.5156,320.7935,320.7935,400.0
2020-05-06 13:05:00,337.49,337.59,337.49,337.59,200.0,320.651,320.746,320.651,320.746,200.0
2020-05-06 13:10:00,336.99,337.93,336.99,337.92,676.0,320.1759,321.069,320.1759,321.0595,676.0
2020-05-06 13:15:00,337.96,338.17,337.58,337.58,1000.0,321.0975,321.2971,320.7365,320.7365,1000.0
2020-05-06 13:20:00,337.95,338.39,336.69,337.02,3859.0,321.088,321.5061,319.8909,320.2044,3859.0
2020-05-06 13:25:00,337.11,337.55,337.11,337.55,1301.0,320.2899,320.708,320.2899,320.708,1301.0
2020-05-06 13:30:00,337.67,338.0,337.56,337.81,1100.0,320.822,321.1355,320.7175,320.955,1100.0
2020-05-06 13:35:00,337.84,338.31,337.77,337.82,1100.0,320.9835,321.4301,320.917,320.9645,1100.0
2020-05-06 13:40:00,337.99,338.32,337.81,337.81,902.0,321.126,321.4396,320.955,320.955,902.0
2020-05-06 13:45:00,338.23,338.31,338.03,338.31,600.0,321.3541,321.4301,321.164,321.4301,600.0
2020-05-06 13:50:00,337.7,337.94,337.45,337.46,700.0,320.8505,321.0785,320.613,320.6225,700.0
2020-05-06 13:55:00,337.47,337.57,336.67,336.67,2202.0,320.632,320.727,319.8719,319.8719,2202.0
2020-05-06 14:00:00,336.08,336.11,335.49,336.0,1611.0,319.3113,319.3398,318.7508,319.2353,1611.0
2020-05-06 14:05:00,336.06,336.07,335.21,335.66,1888.0,319.2923,319.3018,318.4847,318.9123,1888.0
2020-05-06 14:10:00,335.71,335.8,334.35,334.35,1669.0,318.9598,319.0453,317.6677,317.6677,1669.0
2020-05-06 14:15:00,334.9,334.9,334.49,334.77,300.0,318.1902,318.1902,317.8007,318.0667,300.0
2020-05-06 14:20:00,334.89,335.29,334.37,335.29,1975.0,318.1807,318.5608,317.6867,318.5608,1975.0
2020-05-06 14:25:00,334.99,335.47,334.67,334.67,1296.0,318.2757,318.7318,317.9717,317.9717,1296.0
2020-05-06 14:30:00,333.84,334.57,333.57,334.42,1321.0,317.1831,317.8767,316.9266,317.7342,1321.0
2020-05-06 14:35:00,334.47,334.57,333.85,333.85,1805.0,317.7817,317.8767,317.1926,317.1926,1805.0
2020-05-06 14:40:00,334.14,334.14,333.41,333.89,1129.0,317.4681,317.4681,316.7746,317.2306,1129.0
2020-05-06 14:45:00,333.6,334.3,333.6,334.3,1779.0,316.9551,317.6202,316.9551,317.6202,1779.0
2020-05-06 14:50:00,334.29,334.3,334.18,334.28,1000.0,317.6107,317.6202,317.5061,317.6012,1000.0
2020-05-06 14:55:00,334.49,334.49,333.39,333.46,1100.0,317.8007,317.8007,316.7556,316.8221,1100.0
2020-05-06 15:00:00,333.47,333.47,332.6,332.61,3960.0,316.8316,316.8316,316.005,316.0145,3960.0
2020-05-06 15:05:00,332.72,333.05,332.32,332.8,5041.0,316.119,316.4325,315.7389,316.195,5041.0
2020-05-06 15:10:00,332.47,332.9,332.22,332.22,1600.0,315.8815,316.29,315.6439,315.6439,1600.0
2020-05-06 15:15:00,332.56,332.94,332.18,332.94,2278.0,315.967,316.328,315.6059,316.328,2278.0
2020-05-06 15:20:00,332.92,333.76,332.92,333.1,1400.0,316.309,317.1071,316.309,316.48,1400.0
2020-05-06 15:25:00,333.36,333.36,332.58,332.61,2988.0,316.7271,316.7271,315.986,316.0145,2988.0
2020-05-06 15:30:00,332.69,332.69,330.85,330.85,5000.0,316.0905,316.0905,314.3423,314.3423,5000.0
2020-05-06 15:35:00,331.01,331.65,330.54,331.19,5506.0,314.4943,315.1024,314.0478,314.6653,5506.0
2020-05-06 15:40:00,331.2,331.61,330.91,331.61,3704.0,314.6748,315.0644,314.3993,315.0644,3704.0
2020-05-06 15:45:00,331.47,331.54,330.29,330.48,5391.0,314.9314,314.9979,313.8102,313.9908,5391.0
2020-05-06 15:50:00,330.19,331.61,328.29,331.61,7769.0,313.7152,315.0644,311.91,315.0644,7769.0
2020-05-06 15:55:00,331.28,331.61,330.02,330.41,14160.0,314.7508,315.0644,313.5537,313.9242,14160.0
2020-05-07 09:30:00,336.34,342.58,336.34,339.0,13737.0,319.5584,325.487,319.5584,322.0856,13737.0
2020-05-07 09:35:00,338.99,340.0,337.28,337.78,4014.0,322.0761,323.0358,320.4515,320.9265,4014.0
2020-05-07 09:40:00,337.98,340.46,337.8,338.8,2155.0,321.1165,323.4728,320.9455,321.8956,2155.0
2020-05-07 09:45:00,338.43,338.43,335.63,337.76,8478.0,321.5441,321.5441,318.8838,320.9075,8478.0
2020-05-07 09:50:00,337.37,338.5,337.05,338.5,10276.0,320.537,321.6106,320.2329,321.6106,10276.0
2020-05-07 09:55:00,339.43,339.43,338.01,338.95,3410.0,322.4942,322.4942,321.145,322.0381,3410.0
2020-05-07 10:00:00,338.82,338.82,336.65,337.13,5647.0,321.9146,321.9146,319.8529,320.309,5647.0
2020-05-07 10:05:00,337.58,337.89,336.57,336.96,5268.0,320.7365,321.031,319.7769,320.1474,5268.0
2020-05-07 10:10:00,337.08,337.15,335.3,336.41,7223.0,320.2614,320.328,318.5703,319.6249,7223.0
2020-05-07 10:15:00,335.81,337.0,335.81,336.3,12652.0,319.0548,320.1854,319.0548,319.5204,12652.0
2020-05-07 10:20:00,336.14,336.64,335.76,336.64,1197.0,319.3683,319.8434,319.0073,319.8434,1197.0
2020-05-07 10:25:00,337.0,337.15,336.69,337.15,1101.0,320.1854,320.328,319.8909,320.328,1101.0
2020-05-07 10:30:00,337.36,337.36,336.54,336.54,1516.0,320.5275,320.5275,319.7484,319.7484,1516.0
2020-05-07 10:35:00,336.71,336.71,335.44,335.44,6148.0,319.9099,319.9099,318.7033,318.7033,6148.0
2020-05-07 10:40:00,336.01,337.26,336.0,336.89,8798.0,319.2448,320.4325,319.2353,320.0809,8798.0
2020-05-07 10:45:00,336.88,336.98,335.62,336.02,3068.0,320.0714,320.1664,318.8743,319.2543,3068.0
2020-05-07 10:50:00,336.06,336.2,335.47,335.73,1864.0,319.2923,319.4254,318.7318,318.9788,1864.0
2020-05-07 10:55:00,335.86,335.89,334.97,335.03,2928.0,319.1023,319.1308,318.2567,318.3137,2928.0
2020-05-07 11:00:00,335.12,336.16,335.12,335.8,1475.0,318.3992,319.3873,318.3992,319.0453,1475.0
2020-05-07 11:05:00,335.73,336.16,335.25,335.67,5925.0,318.9788,319.3873,318.5228,318.9218,5925.0
2020-05-07 11:10:00,335.64,336.16,335.11,335.11,9148.0,318.8933,319.3873,318.3897,318.3897,9148.0
2020-05-07 11:15:00,335.18,335.42,334.57,335.42,6538.0,318.4562,318.6843,317.8767,318.6843,6538.0
2020-05-07 11:20:00,335.77,335.86,335.32,335.36,3801.0,319.0168,319.1023,318.5893,318.6273,3801.0
2020-05-07 11:25:00,335.29,335.57,335.0,335.36,1724.0,318.5608,318.8268,318.2852,318.6273,1724.0
2020-05-07 11:30:00,334.83,334.96,334.35,334.36,1976.0,318.1237,318.2472,317.6677,317.6772,1976.0
2020-05-07 11:35:00,334.32,334.94,334.3,334.44,1124.0,317.6392,318.2282,317.6202,317.7532,1124.0
2020-05-07 11:40:00,334.85,335.84,334.85,335.65,1836.0,318.1427,319.0833,318.1427,318.9028,1836.0
2020-05-07 11:45:00,335.61,336.34,335.44,335.65,5712.0,318.8648,319.5584,318.7033,318.9028,5712.0
2020-05-07 11:50:00,335.73,335.73,335.3,335.39,4739.0,318.9788,318.9788,318.5703,318.6558,4739.0
2020-05-07 11:55:00,335.53,335.74,335.06,335.32,3210.0,318.7888,318.9883,318.3422,318.5893,3210.0
2020-05-07 12:00:00,335.14,335.51,334.77,334.77,2048.0,318.4182,318.7698,318.0667,318.0667,2048.0
2020-05-07 12:05:00,335.05,335.4,334.91,335.4,1473.0,318.3327,318.6653,318.1997,318.6653,1473.0
2020-05-07 12:10:00,335.13,335.25,335.07,335.1,3343.0,318.4087,318.5228,318.3517,318.3802,3343.0
2020-05-07 12:15:00,335.31,335.71,335.31,335.38,1000.0,318.5798,318.9598,318.5798,318.6463,1000.0
2020-05-07 12:20:00,335.52,335.74,335.0,335.0,3941.0,318.7793,318.9883,318.2852,318.2852,3941.0
2020-05-07 12:25:00,335.25,335.83,335.21,335.35,8104.0,318.5228,319.0738,318.4847,318.6178,8104.0
2020-05-07 12:30:00,335.18,335.68,335.18,335.24,2657.0,318.4562,318.9313,318.4562,318.5133,2657.0
2020-05-07 12:35:00,335.37,335.6,335.28,335.55,2885.0,318.6368,318.8553,318.5513,318.8078,2885.0
2020-05-07 12:40:00,335.4,335.65,334.98,335.02,13083.0,318.6653,318.9028,318.2662,318.3042,13083.0
2020-05-07 12:45:00,335.22,335.41,335.01,335.01,5031.0,318.4942,318.6748,318.2947,318.2947,5031.0
2020-05-07 12:50:00,335.17,335.54,334.98,335.0,16357.0,318.4467,318.7983,318.2662,318.2852,16357.0
2020-05-07 12:55:00,335.08,335.08,334.23,334.63,1777.0,318.3612,318.3612,317.5536,317.9337,1777.0
2020-05-07 13:00:00,334.37,334.8,334.35,334.8,2693.0,317.6867,318.0952,317.6677,318.0952,2693.0
2020-05-07 13:05:00,335.0,335.36,334.71,335.36,1900.0,318.2852,318.6273,318.0097,318.6273,1900.0
2020-05-07 13:10:00,335.23,335.42,335.2,335.24,2500.0,318.5038,318.6843,318.4752,318.5133,2500.0
2020-05-07 13:15:00,335.16,335.42,335.0,335.24,4386.0,318.4372,318.6843,318.2852,318.5133,4386.0
2020-05-07 13:20:00,335.25,335.42,335.02,335.19,1895.0,318.5228,318.6843,318.3042,318.4657,1895.0
2020-05-07 13:25:00,335.34,336.09,335.2,336.09,6000.0,318.6083,319.3208,318.4752,319.3208,6000.0
2020-05-07 13:30:00,336.09,337.27,336.09,337.08,3037.0,319.3208,320.442,319.3208,320.2614,3037.0
2020-05-07 13:35:00,337.33,338.06,337.23,337.8,2000.0,320.499,321.1925,320.404,320.9455,2000.0
2020-05-07 13:40:00,337.5,337.79,337.45,337.45,1300.0,320.6605,320.936,320.613,320.613,1300.0
2020-05-07 13:45:00,337.71,338.35,337.71,338.24,2500.0,320.86,321.4681,320.86,321.3636,2500.0
2020-05-07 13:50:00,338.01,338.24,336.73,337.36,1700.0,321.145,321.3636,319.9289,320.5275,1700.0
2020-05-07 13:55:00,337.53,337.59,336.42,336.51,2339.0,320.689,320.746,319.6344,319.7199,2339.0
2020-05-07 14:00:00,336.46,336.48,335.87,336.48,2988.0,319.6724,319.6914,319.1118,319.6914,2988.0
2020-05-07 14:05:00,336.36,336.82,336.26,336.32,900.0,319.5774,320.0144,319.4824,319.5394,900.0
2020-05-07 14:10:00,336.43,337.0,336.27,337.0,1400.0,319.6439,320.1854,319.4919,320.1854,1400.0
2020-05-07 14:15:00,336.72,337.01,336.25,336.28,3117.0,319.9194,320.1949,319.4729,319.5014,3117.0
2020-05-07 14:20:00,336.27,336.34,335.65,335.65,2676.0,319.4919,319.5584,318.9028,318.9028,2676.0
2020-05-07 14:25:00,335.75,335.8,335.42,335.79,2102.0,318.9978,319.0453,318.6843,319.0358,2102.0
2020-05-07 14:30:00,335.8,336.16,335.8,336.04,1303.0,319.0453,319.3873,319.0453,319.2733,1303.0
2020-05-07 14:35:00,335.95,336.65,335.95,336.52,2311.0,319.1878,319.8529,319.1878,319.7294,2311.0
2020-05-07 14:40:00,336.44,336.81,336.41,336.58,2817.0,319.6534,320.0049,319.6249,319.7864,2817.0
2020-05-07 14:45:00,336.27,336.7,336.07,336.5,1600.0,319.4919,319.9004,319.3018,319.7104,1600.0
2020-05-07 14:50:00,336.44,337.3,336.21,337.27,1400.0,319.6534,320.4705,319.4349,320.442,1400.0
2020-05-07 14:55:00,336.86,337.3,336.63,336.92,2800.0,320.0524,320.4705,319.8339,320.1094,2800.0
2020-05-07 15:00:00,336.99,337.26,336.26,337.26,2950.0,320.1759,320.4325,319.4824,320.4325,2950.0
2020-05-07 15:05:00,337.26,337.65,337.26,337.57,1600.0,320.4325,320.803,320.4325,320.727,1600.0
2020-05-07 15:10:00,337.44,337.71,336.91,336.91,2522.0,320.6035,320.86,320.0999,320.0999,2522.0
2020-05-07 15:15:00,337.03,337.03,335.66,336.22,3414.0,320.2139,320.2139,318.9123,319.4444,3414.0
2020-05-07 15:20:00,336.33,336.52,336.0,336.3,2454.0,319.5489,319.7294,319.2353,319.5204,2454.0
2020-05-07 15:25:00,336.12,336.33,336.01,336.01,1705.0,319.3493,319.5489,319.2448,319.2448,1705.0
2020-05-07 15:30:00,336.02,336.13,334.98,335.28,6483.0,319.2543,319.3588,318.2662,318.5513,6483.0
2020-05-07 15:35:00,335.33,335.4,334.52,334.75,4861.0,318.5988,318.6653,317.8292,318.0477,4861.0
2020-05-07 15:40:00,334.42,334.72,334.15,334.72,4997.0,317.7342,318.0192,317.4776,318.0192,4997.0
2020-05-07 15:45:00,334.5,334.97,334.29,334.37,7851.0,317.8102,318.2567,317.6107,317.6867,7851.0
2020-05-07 15:50:00,334.56,334.86,334.15,334.71,10425.0,317.8672,318.1522,317.4776,318.0097,10425.0
2020-05-07 15:55:00,334.67,334.81,334.12,334.22,28001.0,317.9717,318.1047,317.4491,317.5441,28001.0
2020-05-08 09:30:00,338.37,340.52,338.37,340.0,5482.0,321.4871,323.5298,321.4871,323.0358,5482.0
2020-05-08 09:35:00,338.63,339.44,338.0,339.2,1450.0,321.7341,322.5037,321.1355,322.2757,1450.0
2020-05-08 09:40:00,339.0,340.0,338.25,339.73,10042.0,322.0856,323.0358,321.3731,322.7792,10042.0
2020-05-08 09:45:00,339.13,339.74,338.85,338.99,8861.0,322.2092,322.7887,321.9431,322.0761,8861.0
2020-05-08 09:50:00,339.12,340.0,339.05,339.54,6167.0,322.1997,323.0358,322.1332,322.5987,6167.0
2020-05-08 09:55:00,339.79,339.79,339.16,339.27,1200.0,322.8362,322.8362,322.2377,322.3422,1200.0
2020-05-08 10:00:00,339.86,339.87,339.27,339.52,2077.0,322.9027,322.9122,322.3422,322.5797,2077.0
2020-05-08 10:05:00,339.16,339.16,339.16,339.16,200.0,322.2377,322.2377,322.2377,322.2377,200.0
2020-05-08 10:10:00,338.88,339.03,338.62,338.62,1100.0,321.9716,322.1141,321.7246,321.7246,1100.0
2020-05-08 10:15:00,337.71,337.79,337.04,337.28,3501.0,320.86,320.936,320.2234,320.4515,3501.0
2020-05-08 10:20:00,337.08,337.89,336.93,337.0,6798.0,320.2614,321.031,320.1189,320.1854,6798.0
2020-05-08 10:25:00,337.06,337.47,336.92,336.92,1438.0,320.2424,320.632,320.1094,320.1094,1438.0
2020-05-08 10:30:00,337.24,337.25,336.8,337.12,2503.0,320.4135,320.423,319.9954,320.2994,2503.0
2020-05-08 10:35:00,337.32,337.61,336.72,337.1,2895.0,320.4895,320.765,319.9194,320.2804,2895.0
2020-05-08 10:40:00,337.16,337.56,336.79,336.86,2301.0,320.3375,320.7175,319.9859,320.0524,2301.0
2020-05-08 10:45:00,336.85,337.43,336.73,336.86,4046.0,320.0429,320.594,319.9289,320.0524,4046.0
2020-05-08 10:50:00,336.99,337.92,336.98,337.3,8418.0,320.1759,321.0595,320.1664,320.4705,8418.0
2020-05-08 10:55:00,337.03,338.0,337.03,337.99,1000.0,320.2139,321.1355,320.2139,321.126,1000.0
2020-05-08 11:00:00,338.0,338.03,337.31,337.91,2300.0,321.1355,321.164,320.48,321.05,2300.0
2020-05-08 11:05:00,338.59,338.96,338.42,338.85,1000.0,321.6961,322.0476,321.5346,321.9431,1000.0
2020-05-08 11:10:00,338.64,338.99,338.59,338.77,700.0,321.7436,322.0761,321.6961,321.8671,700.0
2020-05-08 11:15:00,338.98,339.02,338.53,338.54,2000.0,322.0666,322.1046,321.6391,321.6486,2000.0
2020-05-08 11:20:00,338.78,339.07,338.14,339.07,1163.0,321.8766,322.1522,321.2686,322.1522,1163.0
2020-05-08 11:25:00,338.7,338.7,338.28,338.28,401.0,321.8006,321.8006,321.4016,321.4016,401.0
2020-05-08 11:30:00,338.22,338.83,338.21,338.83,666.0,321.3446,321.9241,321.3351,321.9241,666.0
2020-05-08 11:35:00,338.49,338.8,338.37,338.37,816.0,321.6011,321.8956,321.4871,321.4871,816.0
2020-05-08 11:40:00,338.52,339.03,338.52,338.65,813.0,321.6296,322.1141,321.6296,321.7531,813.0
2020-05-08 11:45:00,338.3,338.98,338.3,338.98,1139.0,321.4206,322.0666,321.4206,322.0666,1139.0
2020-05-08 11:50:00,338.49,338.76,338.45,338.72,1600.0,321.6011,321.8576,321.5631,321.8196,1600.0
2020-05-08 11:55:00,338.99,338.99,338.7,338.84,1257.0,322.0761,322.0761,321.8006,321.9336,1257.0
2020-05-08 12:00:00,338.96,339.11,338.81,338.81,1882.0,322.0476,322.1902,321.9051,321.9051,1882.0
2020-05-08 12:05:00,338.8,339.27,338.79,339.18,1801.0,321.8956,322.3422,321.8861,322.2567,1801.0
2020-05-08 12:10:00,338.85,338.86,338.5,338.86,1605.0,321.9431,321.9526,321.6106,321.9526,1605.0
2020-05-08 12:15:00,338.61,338.86,338.5,338.86,1716.0,321.7151,321.9526,321.6106,321.9526,1716.0
2020-05-08 12:20:00,338.51,338.73,338.5,338.66,3514.0,321.6201,321.8291,321.6106,321.7626,3514.0
2020-05-08 12:25:00,338.74,338.97,338.5,338.97,1000.0,321.8386,322.0571,321.6106,322.0571,1000.0
2020-05-08 12:30:00,339.26,339.54,339.07,339.54,1301.0,322.3327,322.5987,322.1522,322.5987,1301.0
2020-05-08 12:35:00,339.4,339.53,339.19,339.53,500.0,322.4657,322.5892,322.2662,322.5892,500.0
2020-05-08 12:40:00,339.62,340.3,339.38,340.06,1510.0,322.6747,323.3208,322.4467,323.0928,1510.0
2020-05-08 12:45:00,340.02,340.08,339.82,339.97,1732.0,323.0548,323.1118,322.8647,323.0072,1732.0
2020-05-08 12:50:00,340.08,340.25,340.04,340.05,900.0,323.1118,323.2733,323.0738,323.0833,900.0
2020-05-08 12:55:00,339.99,339.99,339.26,339.27,1922.0,323.0263,323.0263,322.3327,322.3422,1922.0
2020-05-08 13:00:00,339.15,339.38,338.52,338.52,1272.0,322.2282,322.4467,321.6296,321.6296,1272.0
2020-05-08 13:05:00,338.52,338.52,338.52,338.52,0.0,321.6296,321.6296,321.6296,321.6296,0.0
2020-05-08 13:10:00,338.44,338.6,337.81,337.81,3902.0,321.5536,321.7056,320.955,320.955,3902.0
2020-05-08 13:15:00,337.78,337.84,337.28,337.28,1490.0,320.9265,320.9835,320.4515,320.4515,1490.0
2020-05-08 13:20:00,337.5,337.68,337.22,337.22,59357.0,320.6605,320.8315,320.3945,320.3945,59357.0
2020-05-08 13:25:00,337.12,337.12,336.2,336.51,2001.0,320.2994,320.2994,319.4254,319.7199,2001.0
2020-05-08 13:30:00,336.29,336.29,335.15,335.2,3943.0,319.5109,319.5109,318.4277,318.4752,3943.0
2020-05-08 13:35:00,335.11,335.11,334.44,334.74,3356.0,318.3897,318.3897,317.7532,318.0382,3356.0
2020-05-08 13:40:00,334.72,334.72,333.45,333.56,3142.0,318.0192,318.0192,316.8126,316.9171,3142.0
2020-05-08 13:45:00,333.42,333.67,333.24,333.4,2251.0,316.7841,317.0216,316.613,316.7651,2251.0
2020-05-08 13:50:00,333.78,333.8,333.3,333.34,4552.0,317.1261,317.1451,316.67,316.7081,4552.0
2020-05-08 13:55:00,333.34,333.72,332.85,333.23,2584.0,316.7081,317.0691,316.2425,316.6035,2584.0
2020-05-08 14:00:00,333.43,334.68,333.28,333.96,3800.0,316.7936,317.9812,316.651,317.2971,3800.0
2020-05-08 14:05:00,333.94,333.95,333.38,333.51,2100.0,317.2781,317.2876,316.7461,316.8696,2100.0
2020-05-08 14:10:00,333.53,333.91,333.53,333.91,1000.0,316.8886,317.2496,316.8886,317.2496,1000.0
2020-05-08 14:15:00,333.92,334.19,333.74,334.1,467.0,317.2591,317.5156,317.0881,317.4301,467.0
2020-05-08 14:20:00,334.09,334.34,334.02,334.12,1304.0,317.4206,317.6582,317.3541,317.4491,1304.0
2020-05-08 14:25:00,334.06,334.44,333.88,334.05,1726.0,317.3921,317.7532,317.2211,317.3826,1726.0
2020-05-08 14:30:00,333.96,334.0,333.79,333.82,1500.0,317.2971,317.3351,317.1356,317.1641,1500.0
2020-05-08 14:35:00,333.78,333.78,333.16,333.16,1732.0,317.1261,317.1261,316.537,316.537,1732.0
2020-05-08 14:40:00,333.45,333.61,333.23,333.23,1300.0,316.8126,316.9646,316.6035,316.6035,1300.0
2020-05-08 14:45:00,333.23,333.23,332.54,332.71,1681.0,316.6035,316.6035,315.948,316.1095,1681.0
2020-05-08 14:50:00,332.62,332.98,332.24,332.24,2191.0,316.024,316.366,315.6629,315.6629,2191.0
2020-05-08 14:55:00,332.22,332.73,332.0,332.52,3130.0,315.6439,316.1285,315.4349,315.929,3130.0
2020-05-08 15:00:00,332.47,333.03,332.47,332.7,800.0,315.8815,316.4135,315.8815,316.1,800.0
2020-05-08 15:05:00,332.82,333.03,332.47,332.75,1350.0,316.214,316.4135,315.8815,316.1475,1350.0
2020-05-08 15:10:00,332.77,332.87,332.2,332.87,2469.0,316.1665,316.2615,315.6249,316.2615,2469.0
2020-05-08 15:15:00,332.8,332.83,332.41,332.72,1308.0,316.195,316.2235,315.8245,316.119,1308.0
2020-05-08 15:20:00,332.46,333.26,332.46,333.16,1800.0,315.872,316.632,315.872,316.537,1800.0
2020-05-08 15:25:00,333.53,333.53,333.26,333.38,1697.0,316.8886,316.8886,316.632,316.7461,1697.0
2020-05-08 15:30:00,333.35,333.94,333.21,333.75,1903.0,316.7176,317.2781,316.5845,317.0976,1903.0
2020-05-08 15:35:00,333.75,333.86,333.41,333.41,2687.0,317.0976,317.2021,316.7746,316.7746,2687.0
2020-05-08 15:40:00,333.55,333.74,333.31,333.53,4708.0,316.9076,317.0881,316.6795,316.8886,4708.0
2020-05-08 15:45:00,333.4,334.16,333.24,333.69,5222.0,316.7651,317.4871,316.613,317.0406,5222.0
2020-05-08 15:50:00,334.0,334.54,333.42,334.14,5611.0,317.3351,317.8482,316.7841,317.4681,5611.0
2020-05-08 15:55:00,333.97,333.97,332.17,332.88,26277.0,317.3066,317.3066,315.5964,316.271,26277.0
2020-05-11 09:30:00,330.4,331.71,329.46,331.71,7065.0,313.9147,315.1594,313.0216,315.1594,7065.0
2020-05-11 09:35:00,331.93,336.06,331.93,335.48,3500.0,315.3684,319.2923,315.3684,318.7413,3500.0
2020-05-11 09:40:00,335.7,335.7,334.69,334.69,400.0,318.9503,318.9503,317.9907,317.9907,400.0
2020-05-11 09:45:00,336.26,338.06,335.91,337.45,1728.0,319.4824,321.1925,319.1498,320.613,1728.0
2020-05-11 09:50:00,336.95,337.83,336.31,337.5,13334.0,320.1379,320.974,319.5299,320.6605,13334.0
2020-05-11 09:55:00,337.03,338.55,336.59,337.57,14348.0,320.2139,321.6581,319.7959,320.727,14348.0
2020-05-11 10:00:00,338.29,339.7,337.59,339.07,7256.0,321.4111,322.7507,320.746,322.1522,7256.0
2020-05-11 10:05:00,339.61,340.73,338.83,339.31,10009.0,322.6652,323.7293,321.9241,322.3802,10009.0
2020-05-11 10:10:00,339.84,340.0,338.98,338.99,5243.0,322.8837,323.0358,322.0666,322.0761,5243.0
2020-05-11 10:15:00,338.85,338.85,337.71,338.2,2058.0,321.9431,321.9431,320.86,321.3256,2058.0
2020-05-11 10:20:00,338.49,339.74,338.2,339.52,3878.0,321.6011,322.7887,321.3256,322.5797,3878.0
2020-05-11 10:25:00,339.18,339.5,339.16,339.21,1300.0,322.2567,322.5607,322.2377,322.2852,1300.0
2020-05-11 10:30:00,338.86,339.36,338.45,339.24,4500.0,321.9526,322.4277,321.5631,322.3137,4500.0
2020-05-11 10:35:00,339.18,339.18,337.84,338.69,1526.0,322.2567,322.2567,320.9835,321.7911,1526.0
2020-05-11 10:40:00,338.95,339.45,338.26,338.26,2643.0,322.0381,322.5132,321.3826,321.3826,2643.0
2020-05-11 10:45:00,338.52,339.42,338.52,339.39,15378.0,321.6296,322.4847,321.6296,322.4562,15378.0
2020-05-11 10:50:00,339.36,339.6,339.06,339.34,3758.0,322.4277,322.6557,322.1427,322.4087,3758.0
2020-05-11 10:55:00,339.34,339.49,339.02,339.49,2701.0,322.4087,322.5512,322.1046,322.5512,2701.0
2020-05-11 11:00:00,339.26,340.53,339.26,340.24,15513.0,322.3327,323.5393,322.3327,323.2638,15513.0
2020-05-11 11:05:00,340.32,340.33,339.8,340.0,12808.0,323.3398,323.3493,322.8457,323.0358,12808.0
2020-05-11 11:10:00,339.98,340.59,339.71,340.1,5108.0,323.0167,323.5963,322.7602,323.1308,5108.0
2020-05-11 11:15:00,340.1,341.37,340.09,341.37,7183.0,323.1308,324.3374,323.1213,324.3374,7183.0
2020-05-11 11:20:00,341.74,342.55,341.52,342.14,3361.0,324.6889,325.4585,324.4799,325.069,3361.0
2020-05-11 11:25:00,342.12,342.55,342.12,342.47,1129.0,325.05,325.4585,325.05,325.3825,1129.0
2020-05-11 11:30:00,342.77,343.44,342.56,343.28,11838.0,325.6675,326.3041,325.468,326.1521,11838.0
2020-05-11 11:35:00,343.55,343.87,343.34,343.54,1525.0,326.4086,326.7127,326.2091,326.3991,1525.0
2020-05-11 11:40:00,343.37,343.63,343.36,343.63,901.0,326.2376,326.4846,326.2281,326.4846,901.0
2020-05-11 11:45:00,343.62,344.49,343.6,344.21,1739.0,326.4751,327.3017,326.4561,327.0357,1739.0
2020-05-11 11:50:00,344.35,344.71,343.45,344.56,6627.0,327.1687,327.5107,326.3136,327.3682,6627.0
2020-05-11 11:55:00,344.42,345.82,344.34,345.59,5928.0,327.2352,328.5654,327.1592,328.3468,5928.0
2020-05-11 12:00:00,345.78,346.06,344.77,344.77,4939.0,328.5274,328.7934,327.5678,327.5678,4939.0
2020-05-11 12:05:00,344.61,344.76,344.55,344.7,910.0,327.4157,327.5583,327.3587,327.5012,910.0
2020-05-11 12:10:00,344.73,345.64,344.72,345.32,3107.0,327.5297,328.3943,327.5202,328.0903,3107.0
2020-05-11 12:15:00,345.31,345.86,345.31,345.7,2550.0,328.0808,328.6034,328.0808,328.4514,2550.0
2020-05-11 12:20:00,345.71,346.48,345.49,346.32,4315.0,328.4609,329.1924,328.2518,329.0404,4315.0
2020-05-11 12:25:00,346.25,346.49,345.96,346.46,1200.0,328.9739,329.2019,328.6984,329.1734,1200.0
2020-05-11 12:30:00,346.75,347.48,346.32,347.48,4734.0,329.449,330.1425,329.0404,330.1425,4734.0
2020-05-11 12:35:00,347.08,347.38,346.78,346.78,2727.0,329.7625,330.0475,329.4775,329.4775,2727.0
2020-05-11 12:40:00,346.85,346.85,346.58,346.75,1447.0,329.544,329.544,329.2874,329.449,1447.0
2020-05-11 12:45:00,346.75,347.32,346.61,347.32,1900.0,329.449,329.9905,329.3159,329.9905,1900.0
2020-05-11 12:50:00,347.13,347.94,347.13,347.72,2350.0,329.81,330.5796,329.81,330.3706,2350.0
2020-05-11 12:55:00,347.41,347.91,347.16,347.22,2878.0,330.076,330.5511,329.8385,329.8955,2878.0
2020-05-11 13:00:00,347.19,348.14,347.19,348.02,1626.0,329.867,330.7696,329.867,330.6556,1626.0
2020-05-11 13:05:00,347.89,348.96,347.89,348.42,3695.0,330.5321,331.5487,330.5321,331.0356,3695.0
2020-05-11 13:10:00,348.46,348.95,348.46,348.84,1300.0,331.0736,331.5392,331.0736,331.4347,1300.0
2020-05-11 13:15:00,348.64,348.69,348.07,348.37,1466.0,331.2447,331.2922,330.7031,330.9881,1466.0
2020-05-11 13:20:00,348.98,348.98,347.91,348.06,5872.0,331.5677,331.5677,330.5511,330.6936,5872.0
2020-05-11 13:25:00,348.12,348.12,347.88,348.02,1503.0,330.7506,330.7506,330.5226,330.6556,1503.0
2020-05-11 13:30:00,347.87,348.25,347.86,347.92,2741.0,330.5131,330.8741,330.5036,330.5606,2741.0
2020-05-11 13:35:00,347.79,348.23,347.71,348.15,1722.0,330.4371,330.8551,330.3611,330.7791,1722.0
2020-05-11 13:40:00,348.14,348.24,347.29,347.5,2257.0,330.7696,330.8646,329.962,330.1615,2257.0
2020-05-11 13:45:00,347.58,347.87,347.44,347.55,1019.0,330.2375,330.5131,330.1045,330.209,1019.0
2020-05-11 13:50:00,347.75,347.75,347.44,347.48,610.0,330.3991,330.3991,330.1045,330.1425,610.0
2020-05-11 13:55:00,347.79,347.98,347.6,347.96,2233.0,330.4371,330.6176,330.2566,330.5986,2233.0
2020-05-11 14:00:00,348.0,348.0,347.67,347.75,2881.0,330.6366,330.6366,330.3231,330.3991,2881.0
2020-05-11 14:05:00,347.62,348.04,347.58,347.74,1325.0,330.2756,330.6746,330.2375,330.3896,1325.0
2020-05-11 14:10:00,347.76,348.0,347.72,348.0,1500.0,330.4086,330.6366,330.3706,330.6366,1500.0
2020-05-11 14:15:00,347.89,348.02,347.76,348.0,2475.0,330.5321,330.6556,330.4086,330.6366,2475.0
2020-05-11 14:20:00,347.99,348.01,347.43,347.69,2060.0,330.6271,330.6461,330.095,330.3421,2060.0
2020-05-11 14:25:00,347.81,347.82,347.23,347.38,1232.0,330.4561,330.4656,329.905,330.0475,1232.0
2020-05-11 14:30:00,347.79,348.2,347.62,348.2,1292.0,330.4371,330.8266,330.2756,330.8266,1292.0
2020-05-11 14:35:00,348.25,348.83,348.14,348.51,1556.0,330.8741,331.4252,330.7696,331.1211,1556.0
2020-05-11 14:40:00,348.41,348.59,347.9,348.0,4269.0,331.0261,331.1972,330.5416,330.6366,4269.0
2020-05-11 14:45:00,348.01,348.21,347.88,348.21,5231.0,330.6461,330.8361,330.5226,330.8361,5231.0
2020-05-11 14:50:00,348.1,348.31,348.09,348.25,4897.0,330.7316,330.9311,330.7221,330.8741,4897.0
2020-05-11 14:55:00,348.27,348.27,347.52,347.69,5472.0,330.8931,330.8931,330.1805,330.3421,5472.0
2020-05-11 15:00:00,347.7,348.32,347.7,347.92,7757.0,330.3516,330.9406,330.3516,330.5606,7757.0
2020-05-11 15:05:00,347.9,347.9,347.65,347.77,1472.0,330.5416,330.5416,330.3041,330.4181,1472.0
2020-05-11 15:10:00,347.89,348.22,347.66,347.69,4527.0,330.5321,330.8456,330.3136,330.3421,4527.0
2020-05-11 15:15:00,347.74,348.15,347.45,347.68,6868.0,330.3896,330.7791,330.114,330.3326,6868.0
2020-05-11 15:20:00,347.68,348.08,347.67,347.92,6461.0,330.3326,330.7126,330.3231,330.5606,6461.0
2020-05-11 15:25:00,347.94,348.13,347.77,348.13,4972.0,330.5796,330.7601,330.4181,330.7601,4972.0
2020-05-11 15:30:00,347.98,348.3,347.54,347.88,4531.0,330.6176,330.9216,330.1995,330.5226,4531.0
2020-05-11 15:35:00,348.0,348.0,347.66,348.0,7336.0,330.6366,330.6366,330.3136,330.6366,7336.0
2020-05-11 15:40:00,348.0,348.26,347.68,348.01,8694.0,330.6366,330.8836,330.3326,330.6461,8694.0
2020-05-11 15:45:00,347.97,348.1,347.65,347.8,10035.0,330.6081,330.7316,330.3041,330.4466,10035.0
2020-05-11 15:50:00,347.65,348.91,347.47,348.9,15595.0,330.3041,331.5012,330.133,331.4917,15595.0
2020-05-11 15:55:00,348.95,349.04,347.38,347.38,23898.0,331.5392,331.6247,330.0475,330.0475,23898.0
2020-05-12 09:30:00,350.27,351.84,348.75,349.4,11122.0,332.7933,334.285,331.3492,331.9667,11122.0
2020-05-12 09:35:00,349.98,349.98,346.29,346.61,3672.0,332.5178,332.5178,329.0119,329.3159,3672.0
2020-05-12 09:40:00,346.08,347.33,346.08,346.78,3677.0,328.8124,330.0,328.8124,329.4775,3677.0
2020-05-12 09:45:00,346.75,347.53,346.17,346.17,4839.0,329.449,330.19,328.8979,328.8979,4839.0
2020-05-12 09:50:00,345.55,346.81,345.26,346.0,4611.0,328.3088,329.506,328.0333,328.7364,4611.0
2020-05-12 09:55:00,346.59,348.15,346.3,348.11,1810.0,329.2969,330.7791,329.0214,330.7411,1810.0
2020-05-12 10:00:00,348.45,348.7,347.79,348.69,5533.0,331.0641,331.3017,330.4371,331.2922,5533.0
2020-05-12 10:05:00,348.52,349.11,348.5,348.88,5471.0,331.1306,331.6912,331.1116,331.4727,5471.0
2020-05-12 10:10:00,348.94,349.5,348.56,349.23,4465.0,331.5297,332.0618,331.1687,331.8052,4465.0
2020-05-12 10:15:00,349.26,349.47,348.49,349.32,1100.0,331.8337,332.0332,331.1021,331.8907,1100.0
2020-05-12 10:20:00,348.91,349.12,348.13,348.13,1922.0,331.5012,331.7007,330.7601,330.7601,1922.0
2020-05-12 10:25:00,348.31,348.31,347.65,348.18,800.0,330.9311,330.9311,330.3041,330.8076,800.0
2020-05-12 10:30:00,348.68,349.29,348.64,348.64,516.0,331.2827,331.8622,331.2447,331.2447,516.0
2020-05-12 10:35:00,348.69,349.83,348.69,349.3,700.0,331.2922,332.3753,331.2922,331.8717,700.0
2020-05-12 10:40:00,349.35,350.05,349.35,349.8,1030.0,331.9192,332.5843,331.9192,332.3468,1030.0
2020-05-12 10:45:00,350.5,350.67,350.0,350.0,2273.0,333.0119,333.1734,332.5368,332.5368,2273.0
2020-05-12 10:50:00,349.89,350.57,349.89,350.4,2455.0,332.4323,333.0784,332.4323,332.9168,2455.0
2020-05-12 10:55:00,350.26,350.8,350.25,350.56,900.0,332.7838,333.2969,332.7743,333.0689,900.0
2020-05-12 11:00:00,350.72,352.53,350.72,352.42,5389.0,333.2209,334.9406,333.2209,334.8361,5389.0
2020-05-12 11:05:00,352.6,352.7,352.13,352.13,2216.0,335.0071,335.1021,334.5605,334.5605,2216.0
2020-05-12 11:10:00,352.57,353.27,352.57,352.63,1100.0,334.9786,335.6436,334.9786,335.0356,1100.0
2020-05-12 11:15:00,353.03,353.03,351.79,352.0,1363.0,335.4156,335.4156,334.2375,334.437,1363.0
2020-05-12 11:20:00,352.18,352.32,351.66,351.9,1371.0,334.608,334.741,334.114,334.342,1371.0
2020-05-12 11:25:00,351.74,352.0,351.46,351.77,1527.0,334.19,334.437,333.924,334.2185,1527.0
2020-05-12 11:30:00,351.9,352.21,351.14,351.15,1204.0,334.342,334.6365,333.6199,333.6294,1204.0
2020-05-12 11:35:00,350.91,351.42,350.59,350.95,1700.0,333.4014,333.886,333.0974,333.4394,1700.0
2020-05-12 11:40:00,350.86,351.47,350.86,351.12,1622.0,333.3539,333.9335,333.3539,333.6009,1622.0
2020-05-12 11:45:00,351.05,351.79,351.05,351.79,300.0,333.5344,334.2375,333.5344,334.2375,300.0
2020-05-12 11:50:00,351.95,352.3,351.73,352.15,2900.0,334.3895,334.722,334.1805,334.5795,2900.0
2020-05-12 11:55:00,352.12,352.87,352.12,352.28,1784.0,334.551,335.2636,334.551,334.703,1784.0
2020-05-12 12:00:00,352.35,353.55,352.25,353.55,2353.0,334.7696,335.9097,334.6745,335.9097,2353.0
2020-05-12 12:05:00,353.65,354.28,353.27,354.21,3798.0,336.0047,336.6033,335.6436,336.5367,3798.0
2020-05-12 12:10:00,354.07,354.86,354.07,354.86,4130.0,336.4037,337.1543,336.4037,337.1543,4130.0
2020-05-12 12:15:00,354.56,354.79,354.08,354.71,4500.0,336.8693,337.0878,336.4132,337.0118,4500.0
2020-05-12 12:20:00,354.72,355.52,354.56,355.16,3300.0,337.0213,337.7814,336.8693,337.4393,3300.0
2020-05-12 12:25:00,355.41,356.11,355.16,356.11,3847.0,337.6769,338.3419,337.4393,338.3419,3847.0
2020-05-12 12:30:00,355.84,356.67,355.57,355.95,5849.0,338.0854,338.874,337.8289,338.1899,5849.0
2020-05-12 12:35:00,356.1,356.28,355.76,356.03,2837.0,338.3324,338.5035,338.0094,338.2659,2837.0
2020-05-12 12:40:00,356.04,356.04,355.44,355.93,2629.0,338.2754,338.2754,337.7054,338.1709,2629.0
2020-05-12 12:45:00,355.8,356.0,355.49,355.81,2700.0,338.0474,338.2374,337.7529,338.0569,2700.0
2020-05-12 12:50:00,355.74,356.12,355.41,356.12,11600.0,337.9904,338.3514,337.6769,338.3514,11600.0
2020-05-12 12:55:00,356.06,356.24,355.8,356.1,3863.0,338.2944,338.4655,338.0474,338.3324,3863.0
2020-05-12 13:00:00,356.05,356.14,355.0,355.27,2900.0,338.2849,338.3704,337.2873,337.5439,2900.0
2020-05-12 13:05:00,355.38,356.15,355.38,355.65,2717.0,337.6484,338.38,337.6484,337.9049,2717.0
2020-05-12 13:10:00,355.53,355.53,353.25,353.86,2331.0,337.7909,337.7909,335.6246,336.2042,2331.0
2020-05-12 13:15:00,353.37,353.49,351.79,352.55,2800.0,335.7387,335.8527,334.2375,334.9596,2800.0
2020-05-12 13:20:00,352.14,352.78,351.22,351.27,6397.0,334.57,335.1781,333.6959,333.7434,6397.0
2020-05-12 13:25:00,351.53,352.46,351.53,352.46,2160.0,333.9905,334.8741,333.9905,334.8741,2160.0
2020-05-12 13:30:00,352.17,352.76,352.02,352.38,4400.0,334.5985,335.1591,334.456,334.7981,4400.0
2020-05-12 13:35:00,352.39,353.09,352.07,353.09,3700.0,334.8076,335.4726,334.5035,335.4726,3700.0
2020-05-12 13:40:00,353.09,353.4,352.8,352.8,4367.0,335.4726,335.7672,335.1971,335.1971,4367.0
2020-05-12 13:45:00,352.92,353.4,352.4,353.4,1842.0,335.3111,335.7672,334.8171,335.7672,1842.0
2020-05-12 13:50:00,353.07,353.43,352.73,353.27,4030.0,335.4536,335.7957,335.1306,335.6436,4030.0
2020-05-12 13:55:00,353.44,353.47,352.93,353.47,1400.0,335.8052,335.8337,335.3206,335.8337,1400.0
2020-05-12 14:00:00,353.18,353.45,352.77,352.82,2000.0,335.5581,335.8147,335.1686,335.2161,2000.0
2020-05-12 14:05:00,352.82,353.44,352.82,353.03,1485.0,335.2161,335.8052,335.2161,335.4156,1485.0
2020-05-12 14:10:00,352.89,353.03,352.47,352.47,2663.0,335.2826,335.4156,334.8836,334.8836,2663.0
2020-05-12 14:15:00,352.59,353.49,352.58,353.49,3457.0,334.9976,335.8527,334.9881,335.8527,3457.0
2020-05-12 14:20:00,353.42,353.97,353.42,353.68,1100.0,335.7862,336.3087,335.7862,336.0332,1100.0
2020-05-12 14:25:00,353.88,353.97,353.64,353.77,1582.0,336.2232,336.3087,335.9952,336.1187,1582.0
2020-05-12 14:30:00,353.29,353.72,353.29,353.68,1200.0,335.6626,336.0712,335.6626,336.0332,1200.0
2020-05-12 14:35:00,353.64,354.25,353.34,354.08,2801.0,335.9952,336.5748,335.7102,336.4132,2801.0
2020-05-12 14:40:00,353.67,353.9,352.44,353.9,5585.0,336.0237,336.2422,334.8551,336.2422,5585.0
2020-05-12 14:45:00,353.75,354.24,353.55,354.04,3800.0,336.0997,336.5652,335.9097,336.3752,3800.0
2020-05-12 14:50:00,353.89,354.97,353.89,354.85,4520.0,336.2327,337.2588,336.2327,337.1448,4520.0
2020-05-12 14:55:00,354.78,355.86,354.78,355.0,7525.0,337.0783,338.1044,337.0783,337.2873,7525.0
2020-05-12 15:00:00,354.74,355.08,354.2,354.3,4027.0,337.0403,337.3633,336.5272,336.6223,4027.0
2020-05-12 15:05:00,354.36,354.46,354.08,354.23,3545.0,336.6793,336.7743,336.4132,336.5557,3545.0
2020-05-12 15:10:00,354.04,354.29,353.42,353.42,10183.0,336.3752,336.6128,335.7862,335.7862,10183.0
2020-05-12 15:15:00,353.53,353.86,353.13,353.62,7504.0,335.8907,336.2042,335.5106,335.9762,7504.0
2020-05-12 15:20:00,353.61,353.86,353.48,353.79,7474.0,335.9667,336.2042,335.8432,336.1377,7474.0
2020-05-12 15:25:00,353.44,354.23,353.44,353.96,8319.0,335.8052,336.5557,335.8052,336.2992,8319.0
2020-05-12 15:30:00,354.06,354.1,352.83,353.17,6078.0,336.3942,336.4322,335.2256,335.5486,6078.0
2020-05-12 15:35:00,352.87,352.93,351.42,352.0,5000.0,335.2636,335.3206,333.886,334.437,5000.0
2020-05-12 15:40:00,351.63,351.74,350.0,350.2,7267.0,334.0855,334.19,332.5368,332.7268,7267.0
2020-05-12 15:45:00,349.59,350.4,349.0,349.0,31331.0,332.1473,332.9168,331.5867,331.5867,31331.0
2020-05-12 15:50:00,348.92,348.92,347.65,348.1,12246.0,331.5107,331.5107,330.3041,330.7316,12246.0
2020-05-12 15:55:00,347.94,348.78,347.18,347.18,32708.0,330.5796,331.3777,329.8575,329.8575,32708.0
2020-05-13 09:30:00,345.21,347.1,341.29,342.15,26869.0,327.9858,329.7815,324.2614,325.0785,26869.0
2020-05-13 09:35:00,341.53,343.26,341.0,343.1,10695.0,324.4894,326.1331,323.9859,325.9811,10695.0
2020-05-13 09:40:00,342.62,344.39,342.61,342.98,3000.0,325.525,327.2067,325.5155,325.8671,3000.0
2020-05-13 09:45:00,343.07,343.9,341.18,341.29,10951.0,325.9526,326.7412,324.1569,324.2614,10951.0
2020-05-13 09:50:00,341.62,342.99,341.62,342.22,8400.0,324.5749,325.8766,324.5749,325.145,8400.0
2020-05-13 09:55:00,342.24,343.32,341.8,342.43,4575.0,325.164,326.1901,324.7459,325.3445,4575.0
2020-05-13 10:00:00,342.95,343.83,342.83,343.75,3495.0,325.8386,326.6747,325.7245,326.5986,3495.0
2020-05-13 10:05:00,343.75,344.75,343.74,344.66,3986.0,326.5986,327.5488,326.5891,327.4632,3986.0
2020-05-13 10:10:00,344.76,345.18,344.26,344.9,1429.0,327.5583,327.9573,327.0832,327.6913,1429.0
2020-05-13 10:15:00,344.63,344.97,342.73,343.38,6306.0,327.4347,327.7578,325.6295,326.2471,6306.0
2020-05-13 10:20:00,342.93,342.93,342.82,342.82,991.0,325.8196,325.8196,325.715,325.715,991.0
2020-05-13 10:25:00,343.42,344.95,343.19,344.71,1286.0,326.2851,327.7388,326.0666,327.5107,1286.0
2020-05-13 10:30:00,345.15,345.43,344.95,345.43,2302.0,327.9288,328.1948,327.7388,328.1948,2302.0
2020-05-13 10:35:00,345.44,345.89,344.55,344.57,2689.0,328.2043,328.6319,327.3587,327.3777,2689.0
2020-05-13 10:40:00,345.52,345.53,344.01,344.02,3150.0,328.2803,328.2898,326.8457,326.8552,3150.0
2020-05-13 10:45:00,343.79,343.79,342.97,343.18,930.0,326.6367,326.6367,325.8576,326.0571,930.0
2020-05-13 10:50:00,343.54,343.54,342.55,342.61,600.0,326.3991,326.3991,325.4585,325.5155,600.0
2020-05-13 10:55:00,342.33,342.46,341.58,341.75,5759.0,325.2495,325.373,324.5369,324.6984,5759.0
2020-05-13 11:00:00,341.97,342.54,341.87,342.1,1909.0,324.9075,325.449,324.8124,325.031,1909.0
2020-05-13 11:05:00,342.37,343.28,342.01,343.24,4008.0,325.2875,326.1521,324.9455,326.1141,4008.0
2020-05-13 11:10:00,343.27,343.43,342.79,342.91,2005.0,326.1426,326.2946,325.6865,325.8006,2005.0
2020-05-13 11:15:00,343.04,343.69,342.29,343.2,3905.0,325.9241,326.5416,325.2115,326.0761,3905.0
2020-05-13 11:20:00,342.11,342.11,341.04,341.59,1108.0,325.0405,325.0405,324.0239,324.5464,1108.0
2020-05-13 11:25:00,341.43,341.8,341.28,341.55,2295.0,324.3944,324.7459,324.2519,324.5084,2295.0
2020-05-13 11:30:00,341.52,341.67,340.42,340.43,2900.0,324.4799,324.6224,323.4348,323.4443,2900.0
2020-05-13 11:35:00,340.43,340.68,339.21,339.72,6079.0,323.4443,323.6818,322.2852,322.7697,6079.0
2020-05-13 11:40:00,339.78,339.78,338.74,338.93,1792.0,322.8267,322.8267,321.8386,322.0191,1792.0
2020-05-13 11:45:00,338.98,338.98,337.46,337.46,1097.0,322.0666,322.0666,320.6225,320.6225,1097.0
2020-05-13 11:50:00,338.34,338.68,337.72,337.89,3727.0,321.4586,321.7816,320.8695,321.031,3727.0
2020-05-13 11:55:00,337.68,337.68,336.41,337.0,8116.0,320.8315,320.8315,319.6249,320.1854,8116.0
2020-05-13 12:00:00,336.71,337.17,336.17,336.17,3000.0,319.9099,320.347,319.3968,319.3968,3000.0
2020-05-13 12:05:00,336.25,336.74,335.35,335.81,4736.0,319.4729,319.9384,318.6178,319.0548,4736.0
2020-05-13 12:10:00,335.94,336.79,335.94,336.13,3089.0,319.1783,319.9859,319.1783,319.3588,3089.0
2020-05-13 12:15:00,335.68,336.0,333.89,334.12,4803.0,318.9313,319.2353,317.2306,317.4491,4803.0
2020-05-13 12:20:00,333.85,334.74,333.71,333.71,3994.0,317.1926,318.0382,317.0596,317.0596,3994.0
2020-05-13 12:25:00,333.56,333.94,333.36,333.66,8149.0,316.9171,317.2781,316.7271,317.0121,8149.0
2020-05-13 12:30:00,333.79,334.51,333.08,333.91,6436.0,317.1356,317.8197,316.461,317.2496,6436.0
2020-05-13 12:35:00,333.83,335.03,333.77,334.78,3000.0,317.1736,318.3137,317.1166,318.0762,3000.0
2020-05-13 12:40:00,335.18,335.37,334.36,335.35,1700.0,318.4562,318.6368,317.6772,318.6178,1700.0
2020-05-13 12:45:00,335.23,335.94,335.11,335.93,639.0,318.5038,319.1783,318.3897,319.1688,639.0
2020-05-13 12:50:00,336.33,336.63,335.77,336.59,4515.0,319.5489,319.8339,319.0168,319.7959,4515.0
2020-05-13 12:55:00,336.75,336.79,336.0,336.26,812.0,319.9479,319.9859,319.2353,319.4824,812.0
2020-05-13 13:00:00,336.27,336.37,334.77,334.77,1881.0,319.4919,319.5869,318.0667,318.0667,1881.0
2020-05-13 13:05:00,334.43,334.43,333.32,333.32,3544.0,317.7437,317.7437,316.689,316.689,3544.0
2020-05-13 13:10:00,333.8,335.03,333.8,335.03,2092.0,317.1451,318.3137,317.1451,318.3137,2092.0
2020-05-13 13:15:00,334.69,335.6,334.4,334.62,3294.0,317.9907,318.8553,317.7152,317.9242,3294.0
2020-05-13 13:20:00,334.85,334.85,334.18,334.46,4316.0,318.1427,318.1427,317.5061,317.7722,4316.0
2020-05-13 13:25:00,334.22,335.08,333.95,334.95,3214.0,317.5441,318.3612,317.2876,318.2377,3214.0
2020-05-13 13:30:00,334.67,335.02,334.41,335.0,1725.0,317.9717,318.3042,317.7247,318.2852,1725.0
2020-05-13 13:35:00,335.05,335.11,334.57,334.85,2002.0,318.3327,318.3897,317.8767,318.1427,2002.0
2020-05-13 13:40:00,335.21,335.21,333.27,333.89,5708.0,318.4847,318.4847,316.6415,317.2306,5708.0
2020-05-13 13:45:00,333.62,334.04,333.14,333.66,4792.0,316.9741,317.3731,316.518,317.0121,4792.0
2020-05-13 13:50:00,333.74,333.74,332.73,332.88,1720.0,317.0881,317.0881,316.1285,316.271,1720.0
2020-05-13 13:55:00,332.76,333.03,332.69,332.69,1000.0,316.157,316.4135,316.0905,316.0905,1000.0
2020-05-13 14:00:00,332.44,334.08,332.11,333.95,9546.0,315.853,317.4111,315.5394,317.2876,9546.0
2020-05-13 14:05:00,334.09,334.68,333.84,334.68,3112.0,317.4206,317.9812,317.1831,317.9812,3112.0
2020-05-13 14:10:00,334.75,335.25,334.66,335.05,4600.0,318.0477,318.5228,317.9622,318.3327,4600.0
2020-05-13 14:15:00,334.85,336.24,334.83,336.04,11550.0,318.1427,319.4634,318.1237,319.2733,11550.0
2020-05-13 14:20:00,336.06,336.07,335.05,335.1,1046.0,319.2923,319.3018,318.3327,318.3802,1046.0
2020-05-13 14:25:00,334.89,335.11,334.51,334.52,2406.0,318.1807,318.3897,317.8197,317.8292,2406.0
2020-05-13 14:30:00,334.56,334.59,333.97,333.97,1982.0,317.8672,317.8957,317.3066,317.3066,1982.0
2020-05-13 14:35:00,333.84,334.15,333.6,333.66,2901.0,317.1831,317.4776,316.9551,317.0121,2901.0
2020-05-13 14:40:00,333.82,333.83,333.28,333.28,2100.0,317.1641,317.1736,316.651,316.651,2100.0
2020-05-13 14:45:00,333.32,334.26,333.32,334.26,2130.0,316.689,317.5821,316.689,317.5821,2130.0
2020-05-13 14:50:00,334.04,334.04,333.57,334.04,5151.0,317.3731,317.3731,316.9266,317.3731,5151.0
2020-05-13 14:55:00,333.76,334.01,332.94,333.14,2700.0,317.1071,317.3446,316.328,316.518,2700.0
2020-05-13 15:00:00,333.13,335.41,333.13,334.96,9509.0,316.5085,318.6748,316.5085,318.2472,9509.0
2020-05-13 15:05:00,335.0,335.0,333.42,333.91,2600.0,318.2852,318.2852,316.7841,317.2496,2600.0
2020-05-13 15:10:00,334.25,334.42,333.86,334.16,4439.0,317.5726,317.7342,317.2021,317.4871,4439.0
2020-05-13 15:15:00,334.02,334.05,332.82,333.3,5650.0,317.3541,317.3826,316.214,316.67,5650.0
2020-05-13 15:20:00,333.42,333.42,331.19,331.41,7463.0,316.7841,316.7841,314.6653,314.8743,7463.0
2020-05-13 15:25:00,331.23,332.97,331.22,332.57,5455.0,314.7033,316.3565,314.6938,315.9765,5455.0
2020-05-13 15:30:00,332.39,333.26,331.82,333.23,4923.0,315.8055,316.632,315.2639,316.6035,4923.0
2020-05-13 15:35:00,332.75,333.49,332.24,332.33,7468.0,316.1475,316.8506,315.6629,315.7484,7468.0
2020-05-13 15:40:00,332.53,333.97,332.53,333.55,11021.0,315.9385,317.3066,315.9385,316.9076,11021.0
2020-05-13 15:45:00,333.32,334.5,333.08,334.37,7779.0,316.689,317.8102,316.461,317.6867,7779.0
2020-05-13 15:50:00,334.13,335.81,334.11,335.3,10221.0,317.4586,319.0548,317.4396,318.5703,10221.0
2020-05-13 15:55:00,335.12,336.39,334.74,335.82,21079.0,318.3992,319.6059,318.0382,319.0643,21079.0
2020-05-14 09:30:00,331.99,335.85,331.93,333.66,10343.0,316.0525,319.7272,315.9954,317.6423,10343.0
2020-05-14 09:35:00,333.61,335.48,333.1,333.46,900.0,317.5947,319.3749,317.1092,317.4519,900.0
2020-05-14 09:40:00,335.23,335.57,333.49,333.98,5300.0,319.1369,319.4606,317.4805,317.9469,5300.0
2020-05-14 09:45:00,333.44,334.83,333.44,334.3,2322.0,317.4329,318.7561,317.4329,318.2516,2322.0
2020-05-14 09:50:00,334.26,335.02,332.07,332.49,6060.0,318.2135,318.937,316.1286,316.5285,6060.0
2020-05-14 09:55:00,333.0,334.1,332.1,334.09,2943.0,317.014,318.0612,316.1572,318.0517,2943.0
2020-05-14 10:00:00,334.06,334.64,333.77,334.0,4248.0,318.0231,318.5753,317.747,317.966,4248.0
2020-05-14 10:05:00,334.46,335.28,334.38,334.45,2279.0,318.4039,319.1845,318.3277,318.3944,2279.0
2020-05-14 10:10:00,334.71,336.16,334.71,335.32,3330.0,318.6419,320.0223,318.6419,319.2226,3330.0
2020-05-14 10:15:00,335.37,335.56,334.72,335.56,1800.0,319.2702,319.4511,318.6514,319.4511,1800.0
2020-05-14 10:20:00,335.82,337.04,335.77,336.48,3248.0,319.6986,320.86,319.651,320.3269,3248.0
2020-05-14 10:25:00,336.27,336.71,334.72,334.72,3222.0,320.127,320.5459,318.6514,318.6514,3222.0
2020-05-14 10:30:00,334.68,335.83,334.55,335.23,4123.0,318.6133,319.7081,318.4896,319.1369,4123.0
2020-05-14 10:35:00,334.8,335.8,334.75,335.42,2800.0,318.7276,319.6796,318.68,319.3178,2800.0
2020-05-14 10:40:00,335.13,335.13,334.0,334.53,5216.0,319.0417,319.0417,317.966,318.4705,5216.0
2020-05-14 10:45:00,334.81,334.81,333.16,334.5,1728.0,318.7371,318.7371,317.1663,318.442,1728.0
2020-05-14 10:50:00,334.29,334.48,333.6,333.6,1754.0,318.2421,318.4229,317.5852,317.5852,1754.0
2020-05-14 10:55:00,332.5,332.78,331.75,331.75,3500.0,316.538,316.8046,315.824,315.824,3500.0
2020-05-14 11:00:00,331.68,332.96,331.68,332.18,2150.0,315.7574,316.9759,315.7574,316.2334,2150.0
2020-05-14 11:05:00,332.5,333.87,332.17,333.54,4103.0,316.538,317.8422,316.2238,317.5281,4103.0
2020-05-14 11:10:00,333.66,334.44,333.66,334.25,1299.0,317.6423,318.3849,317.6423,318.204,1299.0
2020-05-14 11:15:00,334.58,334.7,334.06,334.06,1603.0,318.5181,318.6324,318.0231,318.0231,1603.0
2020-05-14 11:20:00,333.85,334.14,333.34,333.53,2300.0,317.8232,318.0993,317.3377,317.5186,2300.0
2020-05-14 11:25:00,333.9,334.37,333.85,334.12,1901.0,317.8708,318.3182,317.8232,318.0802,1901.0
2020-05-14 11:30:00,334.17,335.45,334.17,335.2,2714.0,318.1278,319.3464,318.1278,319.1084,2714.0
2020-05-14 11:35:00,335.82,336.44,335.63,336.14,2101.0,319.6986,320.2889,319.5177,320.0033,2101.0
2020-05-14 11:40:00,335.29,336.15,335.19,335.77,500.0,319.1941,320.0128,319.0989,319.651,500.0
2020-05-14 11:45:00,336.01,336.66,336.01,336.39,700.0,319.8795,320.4983,319.8795,320.2413,700.0
2020-05-14 11:50:00,336.62,337.2,335.97,336.81,1400.0,320.4602,321.0124,319.8414,320.6411,1400.0
2020-05-14 11:55:00,337.13,337.13,334.8,334.81,1200.0,320.9457,320.9457,318.7276,318.7371,1200.0
2020-05-14 12:00:00,334.98,335.22,334.54,335.17,1100.0,318.8989,319.1274,318.4801,319.0798,1100.0
2020-05-14 12:05:00,334.81,335.02,333.82,333.82,4274.0,318.7371,318.937,317.7946,317.7946,4274.0
2020-05-14 12:10:00,334.03,334.03,333.43,333.48,3894.0,317.9945,317.9945,317.4234,317.471,3894.0
2020-05-14 12:15:00,334.16,335.4,334.01,334.83,1274.0,318.1183,319.2988,317.9755,318.7561,1274.0
2020-05-14 12:20:00,334.82,336.25,334.82,335.87,1724.0,318.7466,320.108,318.7466,319.7462,1724.0
2020-05-14 12:25:00,336.16,336.36,335.48,336.31,1321.0,320.0223,320.2127,319.3749,320.1651,1321.0
2020-05-14 12:30:00,336.3,336.95,336.29,336.3,600.0,320.1556,320.7744,320.1461,320.1556,600.0
2020-05-14 12:35:00,336.02,336.52,335.72,335.73,1125.0,319.889,320.365,319.6034,319.6129,1125.0
2020-05-14 12:40:00,335.75,336.31,335.75,336.0,1233.0,319.632,320.1651,319.632,319.87,1233.0
2020-05-14 12:45:00,335.55,335.55,335.55,335.55,100.0,319.4416,319.4416,319.4416,319.4416,100.0
2020-05-14 12:50:00,335.58,336.28,335.58,336.27,400.0,319.4701,320.1365,319.4701,320.127,400.0
2020-05-14 12:55:00,336.8,337.39,336.8,337.01,1000.0,320.6316,321.1932,320.6316,320.8315,1000.0
2020-05-14 13:00:00,337.56,337.72,337.0,337.0,1500.0,321.3551,321.5074,320.822,320.822,1500.0
2020-05-14 13:05:00,337.23,337.6,337.02,337.19,3490.0,321.0409,321.3932,320.841,321.0028,3490.0
2020-05-14 13:10:00,337.21,337.35,337.05,337.05,500.0,321.0219,321.1552,320.8696,320.8696,500.0
2020-05-14 13:15:00,337.25,338.33,337.24,338.22,700.0,321.06,322.0881,321.0504,321.9834,700.0
2020-05-14 13:20:00,338.63,338.89,338.14,338.69,1100.0,322.3737,322.6212,321.9072,322.4308,1100.0
2020-05-14 13:25:00,339.11,339.51,339.0,339.28,2421.0,322.8307,323.2115,322.726,322.9925,2421.0
2020-05-14 13:30:00,339.65,339.65,338.54,338.65,1802.0,323.3448,323.3448,322.288,322.3928,1802.0
2020-05-14 13:35:00,338.58,339.17,338.32,338.66,1017.0,322.3261,322.8878,322.0786,322.4023,1017.0
2020-05-14 13:40:00,338.53,338.62,338.53,338.56,300.0,322.2785,322.3642,322.2785,322.3071,300.0
2020-05-14 13:45:00,338.12,338.72,338.12,338.35,1047.0,321.8882,322.4594,321.8882,322.1072,1047.0
2020-05-14 13:50:00,337.96,338.26,337.35,337.49,2267.0,321.7359,322.0215,321.1552,321.2884,2267.0
2020-05-14 13:55:00,337.47,337.59,336.55,336.65,1143.0,321.2694,321.3836,320.3936,320.4888,1143.0
2020-05-14 14:00:00,336.5,336.64,336.14,336.59,1315.0,320.346,320.4793,320.0033,320.4317,1315.0
2020-05-14 14:05:00,336.25,337.23,335.89,336.9,1200.0,320.108,321.0409,319.7653,320.7268,1200.0
2020-05-14 14:10:00,337.07,337.86,337.07,337.61,800.0,320.8886,321.6407,320.8886,321.4027,800.0
2020-05-14 14:15:00,337.82,337.91,337.67,337.68,1113.0,321.6026,321.6883,321.4598,321.4693,1113.0
2020-05-14 14:20:00,337.61,338.14,337.61,337.76,780.0,321.4027,321.9072,321.4027,321.5455,780.0
2020-05-14 14:25:00,337.72,338.07,337.51,337.79,1357.0,321.5074,321.8406,321.3075,321.574,1357.0
2020-05-14 14:30:00,337.97,338.03,337.24,337.27,1401.0,321.7454,321.8025,321.0504,321.079,1401.0
2020-05-14 14:35:00,336.61,336.99,336.48,336.48,800.0,320.4507,320.8124,320.3269,320.3269,800.0
2020-05-14 14:40:00,336.31,336.38,335.93,336.34,1300.0,320.1651,320.2317,319.8033,320.1937,1300.0
2020-05-14 14:45:00,336.31,336.86,336.12,336.64,1200.0,320.1651,320.6887,319.9842,320.4793,1200.0
2020-05-14 14:50:00,336.89,338.03,336.89,337.81,1101.0,320.7173,321.8025,320.7173,321.5931,1101.0
2020-05-14 14:55:00,337.8,338.05,337.07,337.79,2515.0,321.5836,321.8216,320.8886,321.574,2515.0
2020-05-14 15:00:00,337.63,338.41,337.59,338.41,1000.0,321.4217,322.1643,321.3836,322.1643,1000.0
2020-05-14 15:05:00,338.83,339.41,338.83,339.41,700.0,322.5641,323.1163,322.5641,323.1163,700.0
2020-05-14 15:10:00,339.21,339.89,339.03,339.89,2449.0,322.9259,323.5732,322.7545,323.5732,2449.0
2020-05-14 15:15:00,339.83,340.0,339.35,339.46,2796.0,323.5161,323.678,323.0592,323.1639,2796.0
2020-05-14 15:20:00,339.47,340.46,339.39,340.41,2036.0,323.1734,324.1159,323.0972,324.0683,2036.0
2020-05-14 15:25:00,340.4,340.81,339.07,339.92,5309.0,324.0587,324.4491,322.7926,323.6018,5309.0
2020-05-14 15:30:00,339.95,339.97,339.32,339.71,2591.0,323.6304,323.6494,323.0306,323.4019,2591.0
2020-05-14 15:35:00,339.49,339.84,338.82,339.35,4528.0,323.1924,323.5256,322.5546,323.0592,4528.0
2020-05-14 15:40:00,339.24,340.52,339.23,340.51,4881.0,322.9544,324.173,322.9449,324.1635,4881.0
2020-05-14 15:45:00,340.6,341.37,340.41,341.18,7935.0,324.2491,324.9822,324.0683,324.8013,7935.0
2020-05-14 15:50:00,341.39,342.11,341.18,342.09,6100.0,325.0012,325.6867,324.8013,325.6676,6100.0
2020-05-14 15:55:00,341.81,342.36,341.1,342.06,14902.0,325.4011,325.9247,324.7251,325.6391,14902.0
2020-05-15 09:30:00,340.35,345.54,340.35,343.51,18745.0,324.0111,328.952,324.0111,327.0195,18745.0
2020-05-15 09:35:00,343.0,345.9,341.62,345.9,2070.0,326.5339,329.2947,325.2202,329.2947,2070.0
2020-05-15 09:40:00,345.28,346.24,342.75,346.23,1500.0,328.7045,329.6184,326.2959,329.6089,1500.0
2020-05-15 09:45:00,346.82,346.82,344.65,345.75,3495.0,330.1706,330.1706,328.1047,329.1519,3495.0
2020-05-15 09:50:00,346.0,346.81,345.23,345.79,5891.0,329.3899,330.161,328.6569,329.19,5891.0
2020-05-15 09:55:00,345.68,347.24,345.68,346.92,2321.0,329.0853,330.5704,329.0853,330.2657,2321.0
2020-05-15 10:00:00,347.25,349.66,347.25,348.23,5668.0,330.5799,332.8742,330.5799,331.5129,5668.0
2020-05-15 10:05:00,348.21,349.32,347.61,349.32,5095.0,331.4938,332.5505,330.9226,332.5505,5095.0
2020-05-15 10:10:00,349.32,350.03,348.55,349.26,4078.0,332.5505,333.2265,331.8175,332.4934,4078.0
2020-05-15 10:15:00,349.29,349.85,348.45,348.71,4884.0,332.522,333.0551,331.7223,331.9698,4884.0
2020-05-15 10:20:00,348.59,349.01,347.82,347.82,4557.0,331.8556,332.2554,331.1225,331.1225,4557.0
2020-05-15 10:25:00,347.7,347.7,345.17,345.25,1884.0,331.0083,331.0083,328.5998,328.6759,1884.0
2020-05-15 10:30:00,345.57,345.57,344.39,344.39,1200.0,328.9806,328.9806,327.8572,327.8572,1200.0
2020-05-15 10:35:00,343.68,345.18,343.65,345.06,2456.0,327.1813,328.6093,327.1527,328.495,2456.0
2020-05-15 10:40:00,344.79,344.91,344.09,344.65,2200.0,328.238,328.3522,327.5716,328.1047,2200.0
2020-05-15 10:45:00,344.08,344.25,343.36,343.51,6384.0,327.5621,327.7239,326.8767,327.0195,6384.0
2020-05-15 10:50:00,343.6,343.67,342.55,342.55,3701.0,327.1051,327.1718,326.1055,326.1055,3701.0
2020-05-15 10:55:00,342.35,342.35,341.34,341.34,1305.0,325.9151,325.9151,324.9536,324.9536,1305.0
2020-05-15 11:00:00,341.01,341.01,340.36,340.54,2643.0,324.6395,324.6395,324.0207,324.192,2643.0
2020-05-15 11:05:00,341.09,342.51,340.83,342.28,1889.0,324.7156,326.0675,324.4681,325.8485,1889.0
2020-05-15 11:10:00,342.2,342.37,341.8,341.8,1300.0,325.7723,325.9342,325.3915,325.3915,1300.0
2020-05-15 11:15:00,342.13,342.86,341.82,341.99,4081.0,325.7057,326.4007,325.4106,325.5724,4081.0
2020-05-15 11:20:00,341.72,342.32,341.72,342.06,1000.0,325.3154,325.8866,325.3154,325.6391,1000.0
2020-05-15 11:25:00,342.94,343.16,342.6,342.84,1205.0,326.4768,326.6863,326.1531,326.3816,1205.0
2020-05-15 11:30:00,342.85,344.59,342.6,344.59,1203.0,326.3911,328.0476,326.1531,328.0476,1203.0
2020-05-15 11:35:00,344.19,344.2,342.81,343.07,1133.0,327.6668,327.6763,326.3531,326.6006,1133.0
2020-05-15 11:40:00,343.38,343.75,342.49,343.18,1600.0,326.8957,327.2479,326.0484,326.7053,1600.0
2020-05-15 11:45:00,342.69,343.48,342.69,343.16,900.0,326.2388,326.9909,326.2388,326.6863,900.0
2020-05-15 11:50:00,343.43,344.17,343.42,343.97,2443.0,326.9433,327.6478,326.9338,327.4574,2443.0
2020-05-15 11:55:00,344.23,344.6,344.22,344.6,500.0,327.7049,328.0571,327.6954,328.0571,500.0
2020-05-15 12:00:00,344.23,345.38,344.23,345.38,1068.0,327.7049,328.7997,327.7049,328.7997,1068.0
2020-05-15 12:05:00,345.1,345.31,345.09,345.31,200.0,328.5331,328.733,328.5236,328.733,200.0
2020-05-15 12:10:00,345.04,345.28,344.3,344.3,7064.0,328.476,328.7045,327.7715,327.7715,7064.0
2020-05-15 12:15:00,344.05,344.61,344.01,344.52,2625.0,327.5335,328.0666,327.4954,327.981,2625.0
2020-05-15 12:20:00,345.38,345.92,345.11,345.92,600.0,328.7997,329.3138,328.5426,329.3138,600.0
2020-05-15 12:25:00,345.57,345.58,344.68,344.82,2000.0,328.9806,328.9901,328.1333,328.2666,2000.0
2020-05-15 12:30:00,345.0,345.43,345.0,345.43,300.0,328.4379,328.8473,328.4379,328.8473,300.0
2020-05-15 12:35:00,345.2,345.5,345.2,345.49,200.0,328.6283,328.9139,328.6283,328.9044,200.0
2020-05-15 12:40:00,345.29,346.16,345.12,345.15,1501.0,328.714,329.5422,328.5522,328.5807,1501.0
2020-05-15 12:45:00,344.97,345.2,344.7,345.14,1200.0,328.4094,328.6283,328.1523,328.5712,1200.0
2020-05-15 12:50:00,344.84,344.84,343.85,344.22,1713.0,328.2856,328.2856,327.3431,327.6954,1713.0
2020-05-15 12:55:00,343.85,343.85,343.42,343.52,801.0,327.3431,327.3431,326.9338,327.029,801.0
2020-05-15 13:00:00,343.9,344.58,343.64,344.57,500.0,327.3907,328.0381,327.1432,328.0286,500.0
2020-05-15 13:05:00,344.61,345.0,344.55,344.55,1300.0,328.0666,328.4379,328.0095,328.0095,1300.0
2020-05-15 13:10:00,344.84,345.87,344.84,345.86,1661.0,328.2856,329.2662,328.2856,329.2566,1661.0
2020-05-15 13:15:00,345.51,345.51,344.87,344.88,5510.0,328.9234,328.9234,328.3142,328.3237,5510.0
2020-05-15 13:20:00,345.08,345.1,344.8,344.96,1200.0,328.5141,328.5331,328.2475,328.3998,1200.0
2020-05-15 13:25:00,345.21,345.92,345.18,345.92,1225.0,328.6378,329.3138,328.6093,329.3138,1225.0
2020-05-15 13:30:00,345.73,346.36,345.51,345.78,1628.0,329.1329,329.7326,328.9234,329.1805,1628.0
2020-05-15 13:35:00,345.57,345.7,344.92,344.92,3701.0,328.9806,329.1043,328.3618,328.3618,3701.0
2020-05-15 13:40:00,344.97,344.97,343.86,344.04,4934.0,328.4094,328.4094,327.3526,327.524,4934.0
2020-05-15 13:45:00,344.67,344.68,343.92,343.96,1429.0,328.1238,328.1333,327.4098,327.4478,1429.0
2020-05-15 13:50:00,343.64,344.3,343.53,343.94,1300.0,327.1432,327.7715,327.0385,327.4288,1300.0
2020-05-15 13:55:00,344.11,344.34,344.11,344.34,630.0,327.5906,327.8096,327.5906,327.8096,630.0
2020-05-15 14:00:00,344.65,344.69,344.15,344.37,3127.0,328.1047,328.1428,327.6287,327.8382,3127.0
2020-05-15 14:05:00,344.19,344.19,343.81,343.81,800.0,327.6668,327.6668,327.305,327.305,800.0
2020-05-15 14:10:00,343.55,344.21,343.52,343.52,2200.0,327.0575,327.6858,327.029,327.029,2200.0
2020-05-15 14:15:00,343.77,343.87,343.59,343.77,951.0,327.267,327.3622,327.0956,327.267,951.0
2020-05-15 14:20:00,343.72,344.21,343.59,343.62,1720.0,327.2194,327.6858,327.0956,327.1242,1720.0
2020-05-15 14:25:00,343.67,343.93,343.63,343.93,3900.0,327.1718,327.4193,327.1337,327.4193,3900.0
2020-05-15 14:30:00,343.93,343.93,343.36,343.51,800.0,327.4193,327.4193,326.8767,327.0195,800.0
2020-05-15 14:35:00,343.28,343.28,342.29,342.29,1416.0,326.8005,326.8005,325.858,325.858,1416.0
2020-05-15 14:40:00,342.23,342.34,341.5,341.77,1767.0,325.8009,325.9056,325.1059,325.363,1767.0
2020-05-15 14:45:00,342.0,342.41,341.9,342.16,1150.0,325.5819,325.9723,325.4867,325.7343,1150.0
2020-05-15 14:50:00,342.28,343.26,342.28,342.9,4109.0,325.8485,326.7815,325.8485,326.4387,4109.0
2020-05-15 14:55:00,343.09,343.09,341.79,341.79,2305.0,326.6196,326.6196,325.382,325.382,2305.0
2020-05-15 15:00:00,342.66,343.18,342.66,342.99,1465.0,326.2103,326.7053,326.2103,326.5244,1465.0
2020-05-15 15:05:00,343.15,343.53,342.9,343.12,7077.0,326.6767,327.0385,326.4387,326.6482,7077.0
2020-05-15 15:10:00,342.92,343.08,342.23,342.41,4227.0,326.4578,326.6101,325.8009,325.9723,4227.0
2020-05-15 15:15:00,342.29,342.43,342.22,342.26,787.0,325.858,325.9913,325.7914,325.8295,787.0
2020-05-15 15:20:00,342.37,342.76,342.0,342.0,2881.0,325.9342,326.3055,325.5819,325.5819,2881.0
2020-05-15 15:25:00,342.18,342.38,341.62,341.75,3728.0,325.7533,325.9437,325.2202,325.3439,3728.0
2020-05-15 15:30:00,341.73,342.0,341.16,341.61,7352.0,325.3249,325.5819,324.7823,325.2107,7352.0
2020-05-15 15:35:00,341.28,341.28,339.84,340.08,5142.0,324.8965,324.8965,323.5256,323.7541,5142.0
2020-05-15 15:40:00,340.21,340.21,339.08,340.1,4354.0,323.8779,323.8779,322.8021,323.7732,4354.0
2020-05-15 15:45:00,340.27,340.48,339.92,340.09,6973.0,323.935,324.1349,323.6018,323.7636,6973.0
2020-05-15 15:50:00,339.45,341.31,339.33,341.2,6597.0,323.1544,324.9251,323.0401,324.8203,6597.0
2020-05-15 15:55:00,341.27,341.58,341.0,341.58,13515.0,324.887,325.1821,324.6299,325.1821,13515.0
2020-05-18 09:30:00,348.59,351.02,347.02,347.23,44175.0,331.8556,334.1689,330.3609,330.5609,44175.0
2020-05-18 09:35:00,347.32,353.2,346.85,350.8,5739.0,330.6465,336.2443,330.1991,333.9595,5739.0
2020-05-18 09:40:00,350.56,352.39,350.22,352.37,5184.0,333.731,335.4732,333.4073,335.4541,5184.0
2020-05-18 09:45:00,351.95,351.95,347.68,348.0,3356.0,335.0543,335.0543,330.9893,331.2939,3356.0
2020-05-18 09:50:00,348.01,348.11,346.86,347.91,4477.0,331.3034,331.3986,330.2086,331.2082,4477.0
2020-05-18 09:55:00,348.23,348.57,347.25,347.25,1214.0,331.5129,331.8365,330.5799,330.5799,1214.0
2020-05-18 10:00:00,348.34,348.34,347.08,348.19,1389.0,331.6176,331.6176,330.4181,331.4748,1389.0
2020-05-18 10:05:00,348.18,348.74,347.84,348.19,3065.0,331.4653,331.9984,331.1416,331.4748,3065.0
2020-05-18 10:10:00,347.84,347.93,346.73,347.44,4422.0,331.1416,331.2273,330.0849,330.7608,4422.0
2020-05-18 10:15:00,347.05,348.42,347.05,348.42,1758.0,330.3895,331.6937,330.3895,331.6937,1758.0
2020-05-18 10:20:00,348.6,348.64,348.24,348.6,1900.0,331.8651,331.9032,331.5224,331.8651,1900.0
2020-05-18 10:25:00,348.82,348.82,348.07,348.07,2904.0,332.0745,332.0745,331.3605,331.3605,2904.0
2020-05-18 10:30:00,348.43,348.59,347.85,347.85,1300.0,331.7033,331.8556,331.1511,331.1511,1300.0
2020-05-18 10:35:00,347.56,348.65,347.23,348.65,2200.0,330.875,331.9127,330.5609,331.9127,2200.0
2020-05-18 10:40:00,348.77,349.15,348.14,348.88,1726.0,332.0269,332.3887,331.4272,332.1317,1726.0
2020-05-18 10:45:00,349.0,349.0,348.2,348.21,361.0,332.2459,332.2459,331.4843,331.4938,361.0
2020-05-18 10:50:00,348.15,348.26,347.85,347.85,600.0,331.4367,331.5414,331.1511,331.1511,600.0
2020-05-18 10:55:00,348.19,348.19,346.86,347.36,2603.0,331.4748,331.4748,330.2086,330.6846,2603.0
2020-05-18 11:00:00,347.4,347.54,346.74,346.74,3457.0,330.7227,330.856,330.0944,330.0944,3457.0
2020-05-18 11:05:00,346.89,347.24,346.8,347.24,2217.0,330.2372,330.5704,330.1515,330.5704,2217.0
2020-05-18 11:10:00,346.92,347.21,346.87,346.97,2037.0,330.2657,330.5418,330.2181,330.3133,2037.0
2020-05-18 11:15:00,347.19,348.64,347.19,348.63,1000.0,330.5228,331.9032,330.5228,331.8937,1000.0
2020-05-18 11:20:00,348.31,348.74,348.31,348.56,1325.0,331.589,331.9984,331.589,331.827,1325.0
2020-05-18 11:25:00,348.93,349.0,348.69,348.75,1709.0,332.1793,332.2459,331.9508,332.0079,1709.0
2020-05-18 11:30:00,348.75,348.75,347.89,348.19,1663.0,332.0079,332.0079,331.1892,331.4748,1663.0
2020-05-18 11:35:00,348.3,348.9,348.28,348.9,1211.0,331.5795,332.1507,331.5605,332.1507,1211.0
2020-05-18 11:40:00,349.0,349.26,348.75,349.09,2023.0,332.2459,332.4934,332.0079,332.3316,2023.0
2020-05-18 11:45:00,348.97,349.55,348.85,349.43,700.0,332.2173,332.7695,332.1031,332.6553,700.0
2020-05-18 11:50:00,349.55,350.28,349.5,349.81,1500.0,332.7695,333.4644,332.7219,333.017,1500.0
2020-05-18 11:55:00,349.87,350.3,349.87,350.3,300.0,333.0741,333.4835,333.0741,333.4835,300.0
2020-05-18 12:00:00,350.49,350.49,350.02,350.02,500.0,333.6644,333.6644,333.2169,333.2169,500.0
2020-05-18 12:05:00,350.0,350.77,349.99,350.45,2157.0,333.1979,333.9309,333.1884,333.6263,2157.0
2020-05-18 12:10:00,350.08,350.41,350.0,350.2,4021.0,333.2741,333.5882,333.1979,333.3883,4021.0
2020-05-18 12:15:00,350.05,350.41,350.0,350.01,2162.0,333.2455,333.5882,333.1979,333.2074,2162.0
2020-05-18 12:20:00,350.38,351.03,350.29,350.64,2050.0,333.5596,334.1784,333.474,333.8072,2050.0
2020-05-18 12:25:00,350.63,350.64,350.17,350.3,531.0,333.7976,333.8072,333.3597,333.4835,531.0
2020-05-18 12:30:00,350.18,350.18,350.18,350.18,100.0,333.3692,333.3692,333.3692,333.3692,100.0
2020-05-18 12:35:00,349.95,349.95,349.1,349.1,802.0,333.1503,333.1503,332.3411,332.3411,802.0
2020-05-18 12:40:00,348.7,349.03,348.42,349.03,1600.0,331.9603,332.2745,331.6937,332.2745,1600.0
2020-05-18 12:45:00,348.8,348.8,348.64,348.64,241.0,332.0555,332.0555,331.9032,331.9032,241.0
2020-05-18 12:50:00,348.92,348.93,348.77,348.77,624.0,332.1697,332.1793,332.0269,332.0269,624.0
2020-05-18 12:55:00,348.72,349.05,348.72,349.05,1402.0,331.9793,332.2935,331.9793,332.2935,1402.0
2020-05-18 13:00:00,349.06,349.37,348.99,348.99,1016.0,332.303,332.5981,332.2364,332.2364,1016.0
2020-05-18 13:05:00,348.75,348.75,348.44,348.45,800.0,332.0079,332.0079,331.7128,331.7223,800.0
2020-05-18 13:10:00,348.86,348.87,348.1,348.15,901.0,332.1126,332.1221,331.3891,331.4367,901.0
2020-05-18 13:15:00,348.32,348.93,348.32,348.93,1691.0,331.5985,332.1793,331.5985,332.1793,1691.0
2020-05-18 13:20:00,348.96,348.96,348.8,348.96,300.0,332.2078,332.2078,332.0555,332.2078,300.0
2020-05-18 13:25:00,349.05,349.53,349.0,349.2,900.0,332.2935,332.7505,332.2459,332.4363,900.0
2020-05-18 13:30:00,349.14,349.37,348.87,349.2,900.0,332.3792,332.5981,332.1221,332.4363,900.0
2020-05-18 13:35:00,349.5,349.53,349.25,349.52,900.0,332.7219,332.7505,332.4839,332.7409,900.0
2020-05-18 13:40:00,349.58,349.58,348.99,349.06,2307.0,332.7981,332.7981,332.2364,332.303,2307.0
2020-05-18 13:45:00,349.32,349.51,349.32,349.32,700.0,332.5505,332.7314,332.5505,332.5505,700.0
2020-05-18 13:50:00,349.53,349.55,348.87,349.29,1230.0,332.7505,332.7695,332.1221,332.522,1230.0
2020-05-18 13:55:00,349.37,349.42,348.82,349.06,900.0,332.5981,332.6457,332.0745,332.303,900.0
2020-05-18 14:00:00,349.16,349.64,349.07,349.63,2406.0,332.3982,332.8552,332.3125,332.8457,2406.0
2020-05-18 14:05:00,349.54,349.84,349.35,349.82,1035.0,332.76,333.0456,332.5791,333.0265,1035.0
2020-05-18 14:10:00,349.65,350.03,349.65,349.99,1397.0,332.8647,333.2265,332.8647,333.1884,1397.0
2020-05-18 14:15:00,350.24,350.79,350.24,350.48,1600.0,333.4264,333.95,333.4264,333.6548,1600.0
2020-05-18 14:20:00,350.44,350.63,350.41,350.63,779.0,333.6168,333.7976,333.5882,333.7976,779.0
2020-05-18 14:25:00,350.49,350.77,350.33,350.62,3251.0,333.6644,333.9309,333.512,333.7881,3251.0
2020-05-18 14:30:00,350.76,350.77,350.29,350.38,1300.0,333.9214,333.9309,333.474,333.5596,1300.0
2020-05-18 14:35:00,350.47,350.67,350.14,350.15,2074.0,333.6453,333.8357,333.3312,333.3407,2074.0
2020-05-18 14:40:00,350.21,350.81,350.21,350.81,701.0,333.3978,333.969,333.3978,333.969,701.0
2020-05-18 14:45:00,350.59,350.87,350.15,350.27,2001.0,333.7596,334.0261,333.3407,333.4549,2001.0
2020-05-18 14:50:00,349.83,349.98,349.56,349.56,1200.0,333.0361,333.1789,332.779,332.779,1200.0
2020-05-18 14:55:00,349.79,349.79,349.23,349.28,1030.0,332.998,332.998,332.4649,332.5125,1030.0
2020-05-18 15:00:00,349.34,349.43,349.04,349.11,2316.0,332.5696,332.6553,332.284,332.3506,2316.0
2020-05-18 15:05:00,348.92,349.09,348.7,348.93,2297.0,332.1697,332.3316,331.9603,332.1793,2297.0
2020-05-18 15:10:00,348.7,349.01,348.31,348.5,4397.0,331.9603,332.2554,331.589,331.7699,4397.0
2020-05-18 15:15:00,348.4,348.47,348.08,348.08,3818.0,331.6747,331.7413,331.3701,331.3701,3818.0
2020-05-18 15:20:00,347.97,348.14,347.84,347.97,3507.0,331.2653,331.4272,331.1416,331.2653,3507.0
2020-05-18 15:25:00,348.11,348.69,348.02,348.58,3507.0,331.3986,331.9508,331.3129,331.8461,3507.0
2020-05-18 15:30:00,348.42,349.5,348.41,349.5,3300.0,331.6937,332.7219,331.6842,332.7219,3300.0
2020-05-18 15:35:00,349.56,350.04,349.35,349.81,4209.0,332.779,333.236,332.5791,333.017,4209.0
2020-05-18 15:40:00,349.82,350.8,349.82,350.77,6339.0,333.0265,333.9595,333.0265,333.9309,6339.0
2020-05-18 15:45:00,350.61,350.78,348.25,348.25,11696.0,333.7786,333.9404,331.5319,331.5319,11696.0
2020-05-18 15:50:00,348.84,348.89,347.71,348.23,8794.0,332.0936,332.1412,331.0178,331.5129,8794.0
2020-05-18 15:55:00,348.5,348.5,346.71,346.81,14624.0,331.7699,331.7699,330.0658,330.161,14624.0
2020-05-19 09:30:00,345.99,347.05,343.31,345.46,6265.0,329.3804,330.3895,326.8291,328.8758,6265.0
2020-05-19 09:35:00,346.75,349.54,346.75,349.38,1615.0,330.1039,332.76,330.1039,332.6077,1615.0
2020-05-19 09:40:00,349.77,351.8,349.01,351.14,3600.0,332.9789,334.9115,332.2554,334.2832,3600.0
2020-05-19 09:45:00,348.63,350.09,348.63,349.42,2972.0,331.8937,333.2836,331.8937,332.6457,2972.0
2020-05-19 09:50:00,349.65,349.66,347.94,348.11,2700.0,332.8647,332.8742,331.2368,331.3986,2700.0
2020-05-19 09:55:00,348.34,349.11,347.0,347.06,2100.0,331.6176,332.3506,330.3419,330.399,2100.0
2020-05-19 10:00:00,347.0,350.19,347.0,349.15,2499.0,330.3419,333.3788,330.3419,332.3887,2499.0
2020-05-19 10:05:00,348.72,348.73,348.01,348.03,8944.0,331.9793,331.9889,331.3034,331.3225,8944.0
2020-05-19 10:10:00,348.36,349.46,348.36,349.02,1291.0,331.6366,332.6838,331.6366,332.2649,1291.0
2020-05-19 10:15:00,348.98,349.69,348.03,349.34,2572.0,332.2269,332.9028,331.3225,332.5696,2572.0
2020-05-19 10:20:00,349.16,349.8,348.82,349.0,1899.0,332.3982,333.0075,332.0745,332.2459,1899.0
2020-05-19 10:25:00,348.7,348.7,348.39,348.39,1195.0,331.9603,331.9603,331.6652,331.6652,1195.0
2020-05-19 10:30:00,349.0,349.0,348.56,348.74,600.0,332.2459,332.2459,331.827,331.9984,600.0
2020-05-19 10:35:00,348.74,349.3,348.58,348.59,2481.0,331.9984,332.5315,331.8461,331.8556,2481.0
2020-05-19 10:40:00,348.92,348.92,348.29,348.29,800.0,332.1697,332.1697,331.57,331.57,800.0
2020-05-19 10:45:00,348.51,349.12,348.32,348.32,1669.0,331.7794,332.3601,331.5985,331.5985,1669.0
2020-05-19 10:50:00,348.37,348.7,347.3,347.3,2299.0,331.6461,331.9603,330.6275,330.6275,2299.0
2020-05-19 10:55:00,347.17,347.38,346.0,346.0,3350.0,330.5037,330.7037,329.3899,329.3899,3350.0
2020-05-19 11:00:00,345.95,346.13,345.42,345.81,2200.0,329.3423,329.5137,328.8378,329.209,2200.0
2020-05-19 11:05:00,345.7,345.92,345.51,345.51,705.0,329.1043,329.3138,328.9234,328.9234,705.0
2020-05-19 11:10:00,345.91,345.91,345.39,345.39,500.0,329.3042,329.3042,328.8092,328.8092,500.0
2020-05-19 11:15:00,345.71,346.01,345.43,345.96,900.0,329.1138,329.3994,328.8473,329.3518,900.0
2020-05-19 11:20:00,345.56,345.56,344.9,345.1,1200.0,328.971,328.971,328.3427,328.5331,1200.0
2020-05-19 11:25:00,344.9,345.47,344.41,345.23,2261.0,328.3427,328.8854,327.8762,328.6569,2261.0
2020-05-19 11:30:00,345.25,345.25,344.72,345.02,5451.0,328.6759,328.6759,328.1714,328.457,5451.0
2020-05-19 11:35:00,344.82,346.1,344.82,346.1,2106.0,328.2666,329.4851,328.2666,329.4851,2106.0
2020-05-19 11:40:00,346.79,346.83,346.14,346.48,1000.0,330.142,330.1801,329.5232,329.8469,1000.0
2020-05-19 11:45:00,346.43,346.43,345.92,346.02,8400.0,329.7993,329.7993,329.3138,329.409,8400.0
2020-05-19 11:50:00,345.92,346.28,345.82,345.85,1498.0,329.3138,329.6565,329.2186,329.2471,1498.0
2020-05-19 11:55:00,345.58,345.58,345.0,345.0,800.0,328.9901,328.9901,328.4379,328.4379,800.0
2020-05-19 12:00:00,345.61,345.62,345.08,345.15,1964.0,329.0186,329.0282,328.5141,328.5807,1964.0
2020-05-19 12:05:00,344.51,344.73,344.22,344.73,922.0,327.9714,328.1809,327.6954,328.1809,922.0
2020-05-19 12:10:00,344.71,344.95,344.71,344.95,1444.0,328.1618,328.3903,328.1618,328.3903,1444.0
2020-05-19 12:15:00,344.69,344.76,343.85,343.86,1231.0,328.1428,328.2094,327.3431,327.3526,1231.0
2020-05-19 12:20:00,344.14,344.51,344.14,344.25,1603.0,327.6192,327.9714,327.6192,327.7239,1603.0
2020-05-19 12:25:00,344.09,344.12,344.08,344.12,300.0,327.5716,327.6002,327.5621,327.6002,300.0
2020-05-19 12:30:00,344.32,344.32,343.82,343.82,430.0,327.7906,327.7906,327.3146,327.3146,430.0
2020-05-19 12:35:00,343.79,343.79,343.3,343.59,1361.0,327.286,327.286,326.8195,327.0956,1361.0
2020-05-19 12:40:00,343.75,343.75,343.52,343.52,200.0,327.2479,327.2479,327.029,327.029,200.0
2020-05-19 12:45:00,343.94,343.94,343.71,343.9,821.0,327.4288,327.4288,327.2098,327.3907,821.0
2020-05-19 12:50:00,343.66,343.66,343.66,343.66,100.0,327.1622,327.1622,327.1622,327.1622,100.0
2020-05-19 12:55:00,343.71,343.71,343.42,343.55,700.0,327.2098,327.2098,326.9338,327.0575,700.0
2020-05-19 13:00:00,343.35,343.5,342.76,342.76,2813.0,326.8671,327.0099,326.3055,326.3055,2813.0
2020-05-19 13:05:00,342.77,343.37,342.76,343.37,920.0,326.315,326.8862,326.3055,326.8862,920.0
2020-05-19 13:10:00,343.37,343.37,343.37,343.37,0.0,326.8862,326.8862,326.8862,326.8862,0.0
2020-05-19 13:15:00,343.42,344.15,343.42,344.15,600.0,326.9338,327.6287,326.9338,327.6287,600.0
2020-05-19 13:20:00,344.11,344.14,343.92,344.14,700.0,327.5906,327.6192,327.4098,327.6192,700.0
2020-05-19 13:25:00,344.37,344.37,344.02,344.04,600.0,327.8382,327.8382,327.505,327.524,600.0
2020-05-19 13:30:00,344.07,344.16,343.74,343.87,2200.0,327.5526,327.6382,327.2384,327.3622,2200.0
2020-05-19 13:35:00,343.88,344.16,343.86,343.98,1901.0,327.3717,327.6382,327.3526,327.4669,1901.0
2020-05-19 13:40:00,343.86,343.88,343.74,343.81,600.0,327.3526,327.3717,327.2384,327.305,600.0
2020-05-19 13:45:00,343.88,343.88,343.52,343.75,982.0,327.3717,327.3717,327.029,327.2479,982.0
2020-05-19 13:50:00,343.93,344.19,343.65,343.65,1950.0,327.4193,327.6668,327.1527,327.1527,1950.0
2020-05-19 13:55:00,343.61,343.76,343.55,343.75,400.0,327.1146,327.2574,327.0575,327.2479,400.0
2020-05-19 14:00:00,343.5,343.5,343.3,343.36,501.0,327.0099,327.0099,326.8195,326.8767,501.0
2020-05-19 14:05:00,343.53,344.21,343.37,344.21,2723.0,327.0385,327.6858,326.8862,327.6858,2723.0
2020-05-19 14:10:00,343.96,343.96,343.39,343.39,900.0,327.4478,327.4478,326.9052,326.9052,900.0
2020-05-19 14:15:00,343.24,343.24,342.8,342.8,1313.0,326.7624,326.7624,326.3435,326.3435,1313.0
2020-05-19 14:20:00,342.72,343.13,342.51,342.8,2115.0,326.2674,326.6577,326.0675,326.3435,2115.0
2020-05-19 14:25:00,342.43,342.79,342.43,342.79,1531.0,325.9913,326.334,325.9913,326.334,1531.0
2020-05-19 14:30:00,342.74,343.07,342.61,342.98,1870.0,326.2864,326.6006,326.1627,326.5149,1870.0
2020-05-19 14:35:00,343.0,343.8,342.89,343.8,6206.0,326.5339,327.2955,326.4292,327.2955,6206.0
2020-05-19 14:40:00,343.76,343.76,343.58,343.63,604.0,327.2574,327.2574,327.0861,327.1337,604.0
2020-05-19 14:45:00,343.55,343.72,343.42,343.56,1326.0,327.0575,327.2194,326.9338,327.067,1326.0
2020-05-19 14:50:00,343.57,343.66,343.39,343.51,900.0,327.0766,327.1622,326.9052,327.0195,900.0
2020-05-19 14:55:00,343.34,343.42,341.4,341.95,4000.0,326.8576,326.9338,325.0107,325.5343,4000.0
2020-05-19 15:00:00,341.53,342.31,341.41,342.12,1846.0,325.1345,325.8771,325.0203,325.6962,1846.0
2020-05-19 15:05:00,342.0,342.28,341.91,342.16,600.0,325.5819,325.8485,325.4963,325.7343,600.0
2020-05-19 15:10:00,342.04,343.74,342.04,342.88,2792.0,325.62,327.2384,325.62,326.4197,2792.0
2020-05-19 15:15:00,342.9,342.9,342.14,342.14,2246.0,326.4387,326.4387,325.7152,325.7152,2246.0
2020-05-19 15:20:00,342.23,342.55,341.79,342.01,2606.0,325.8009,326.1055,325.382,325.5915,2606.0
2020-05-19 15:25:00,341.88,342.25,341.58,341.81,3744.0,325.4677,325.8199,325.1821,325.4011,3744.0
2020-05-19 15:30:00,341.88,341.96,340.98,341.48,6220.0,325.4677,325.5439,324.6109,325.0869,6220.0
2020-05-19 15:35:00,341.12,341.12,339.5,339.74,4687.0,324.7442,324.7442,323.202,323.4304,4687.0
2020-05-19 15:40:00,339.85,340.51,339.63,339.78,22314.0,323.5352,324.1635,323.3257,323.4685,22314.0
2020-05-19 15:45:00,339.71,340.15,338.78,339.0,25936.0,323.4019,323.8208,322.5165,322.726,25936.0
2020-05-19 15:50:00,339.12,339.12,338.38,338.74,14071.0,322.8402,322.8402,322.1357,322.4784,14071.0
2020-05-19 15:55:00,338.79,339.41,337.47,337.53,32485.0,322.526,323.1163,321.2694,321.3265,32485.0
2020-05-20 09:30:00,341.78,345.91,341.35,344.16,10865.0,325.3725,329.3042,324.9631,327.6382,10865.0
2020-05-20 09:35:00,343.67,346.55,343.66,346.55,5872.0,327.1718,329.9135,327.1622,329.9135,5872.0
2020-05-20 09:40:00,345.73,346.4,344.35,345.13,2319.0,329.1329,329.7707,327.8191,328.5617,2319.0
2020-05-20 09:45:00,345.36,345.9,344.64,344.64,7486.0,328.7806,329.2947,328.0952,328.0952,7486.0
2020-05-20 09:50:00,344.72,345.25,344.69,345.06,1100.0,328.1714,328.6759,328.1428,328.495,1100.0
2020-05-20 09:55:00,344.67,345.03,343.67,344.3,2645.0,328.1238,328.4665,327.1718,327.7715,2645.0
2020-05-20 10:00:00,344.78,345.55,344.51,344.51,2503.0,328.2285,328.9615,327.9714,327.9714,2503.0
2020-05-20 10:05:00,344.51,344.96,343.65,343.99,2105.0,327.9714,328.3998,327.1527,327.4764,2105.0
2020-05-20 10:10:00,343.45,346.24,343.44,345.67,8465.0,326.9623,329.6184,326.9528,329.0758,8465.0
2020-05-20 10:15:00,345.85,345.86,345.36,345.84,3200.0,329.2471,329.2566,328.7806,329.2376,3200.0
2020-05-20 10:20:00,345.84,345.89,344.77,345.05,2172.0,329.2376,329.2852,328.219,328.4855,2172.0
2020-05-20 10:25:00,345.33,345.88,345.06,345.3,1950.0,328.7521,329.2757,328.495,328.7235,1950.0
2020-05-20 10:30:00,345.46,345.65,344.8,345.19,1447.0,328.8758,329.0567,328.2475,328.6188,1447.0
2020-05-20 10:35:00,345.37,345.59,344.88,345.32,3214.0,328.7902,328.9996,328.3237,328.7426,3214.0
2020-05-20 10:40:00,345.64,345.64,344.83,344.83,762.0,329.0472,329.0472,328.2761,328.2761,762.0
2020-05-20 10:45:00,344.4,344.4,343.87,343.87,401.0,327.8667,327.8667,327.3622,327.3622,401.0
2020-05-20 10:50:00,344.25,344.26,343.28,343.59,881.0,327.7239,327.7334,326.8005,327.0956,881.0
2020-05-20 10:55:00,343.38,343.38,342.79,343.05,1164.0,326.8957,326.8957,326.334,326.5815,1164.0
2020-05-20 11:00:00,343.08,343.83,343.08,343.83,1519.0,326.6101,327.3241,326.6101,327.3241,1519.0
2020-05-20 11:05:00,344.07,344.4,343.76,344.19,716.0,327.5526,327.8667,327.2574,327.6668,716.0
2020-05-20 11:10:00,344.09,344.42,343.73,344.13,1512.0,327.5716,327.8858,327.2289,327.6097,1512.0
2020-05-20 11:15:00,344.15,344.68,343.94,344.56,2000.0,327.6287,328.1333,327.4288,328.019,2000.0
2020-05-20 11:20:00,344.49,344.49,343.94,344.05,1201.0,327.9524,327.9524,327.4288,327.5335,1201.0
2020-05-20 11:25:00,344.05,344.05,344.05,344.05,0.0,327.5335,327.5335,327.5335,327.5335,0.0
2020-05-20 11:30:00,344.22,344.56,344.21,344.28,1132.0,327.6954,328.019,327.6858,327.7525,1132.0
2020-05-20 11:35:00,344.31,344.36,344.13,344.27,994.0,327.781,327.8286,327.6097,327.743,994.0
2020-05-20 11:40:00,344.37,344.53,344.37,344.47,500.0,327.8382,327.9905,327.8382,327.9334,500.0
2020-05-20 11:45:00,344.56,344.74,344.5,344.63,2200.0,328.019,328.1904,327.9619,328.0857,2200.0
2020-05-20 11:50:00,344.75,345.22,344.75,345.09,2683.0,328.1999,328.6474,328.1999,328.5236,2683.0
2020-05-20 11:55:00,345.07,345.43,344.71,345.43,1400.0,328.5046,328.8473,328.1618,328.8473,1400.0
2020-05-20 12:00:00,345.55,345.55,345.2,345.2,1285.0,328.9615,328.9615,328.6283,328.6283,1285.0
2020-05-20 12:05:00,345.06,345.35,344.87,345.19,2526.0,328.495,328.7711,328.3142,328.6188,2526.0
2020-05-20 12:10:00,344.91,344.94,344.7,344.84,2885.0,328.3522,328.3808,328.1523,328.2856,2885.0
2020-05-20 12:15:00,344.81,344.81,344.04,344.13,2403.0,328.257,328.257,327.524,327.6097,2403.0
2020-05-20 12:20:00,344.28,344.76,344.28,344.54,2759.0,327.7525,328.2094,327.7525,328.0,2759.0
2020-05-20 12:25:00,344.54,344.58,344.01,344.1,2800.0,328.0,328.0381,327.4954,327.5811,2800.0
2020-05-20 12:30:00,344.26,344.46,343.93,344.46,2718.0,327.7334,327.9238,327.4193,327.9238,2718.0
2020-05-20 12:35:00,344.55,344.65,344.29,344.29,1200.0,328.0095,328.1047,327.762,327.762,1200.0
2020-05-20 12:40:00,344.31,344.31,343.15,343.3,2232.0,327.781,327.781,326.6767,326.8195,2232.0
2020-05-20 12:45:00,343.11,343.44,342.9,343.44,702.0,326.6387,326.9528,326.4387,326.9528,702.0
2020-05-20 12:50:00,343.31,343.48,343.23,343.48,313.0,326.8291,326.9909,326.7529,326.9909,313.0
2020-05-20 12:55:00,342.94,343.33,342.94,343.33,500.0,326.4768,326.8481,326.4768,326.8481,500.0
2020-05-20 13:00:00,343.6,344.02,343.28,344.02,1800.0,327.1051,327.505,326.8005,327.505,1800.0
2020-05-20 13:05:00,344.08,344.08,343.64,343.65,300.0,327.5621,327.5621,327.1432,327.1527,300.0
2020-05-20 13:10:00,343.91,344.0,343.55,343.78,1459.0,327.4002,327.4859,327.0575,327.2765,1459.0
2020-05-20 13:15:00,343.58,343.58,342.94,343.13,2660.0,327.0861,327.0861,326.4768,326.6577,2660.0
2020-05-20 13:20:00,343.01,343.25,342.33,342.56,1730.0,326.5435,326.7719,325.8961,326.1151,1730.0
2020-05-20 13:25:00,342.57,342.6,342.53,342.6,588.0,326.1246,326.1531,326.0865,326.1531,588.0
2020-05-20 13:30:00,342.96,343.11,342.96,343.11,219.0,326.4959,326.6387,326.4959,326.6387,219.0
2020-05-20 13:35:00,343.4,343.59,343.03,343.59,1301.0,326.9147,327.0956,326.5625,327.0956,1301.0
2020-05-20 13:40:00,343.34,343.34,343.06,343.28,419.0,326.8576,326.8576,326.5911,326.8005,419.0
2020-05-20 13:45:00,343.53,344.01,343.53,343.59,469.0,327.0385,327.4954,327.0385,327.0956,469.0
2020-05-20 13:50:00,343.95,343.95,343.38,343.38,1427.0,327.4383,327.4383,326.8957,326.8957,1427.0
2020-05-20 13:55:00,343.47,343.72,343.43,343.48,1650.0,326.9814,327.2194,326.9433,326.9909,1650.0
2020-05-20 14:00:00,343.31,343.32,342.8,342.86,1027.0,326.8291,326.8386,326.3435,326.4007,1027.0
2020-05-20 14:05:00,343.38,343.39,342.92,342.92,300.0,326.8957,326.9052,326.4578,326.4578,300.0
2020-05-20 14:10:00,342.79,342.79,342.79,342.79,100.0,326.334,326.334,326.334,326.334,100.0
2020-05-20 14:15:00,342.29,342.34,342.01,342.01,1499.0,325.858,325.9056,325.5915,325.5915,1499.0
2020-05-20 14:20:00,341.85,342.4,341.85,341.91,1653.0,325.4391,325.9627,325.4391,325.4963,1653.0
2020-05-20 14:25:00,342.07,342.07,341.39,341.55,901.0,325.6486,325.6486,325.0012,325.1535,901.0
2020-05-20 14:30:00,341.4,341.9,341.4,341.81,500.0,325.0107,325.4867,325.0107,325.4011,500.0
2020-05-20 14:35:00,342.31,342.34,342.21,342.21,400.0,325.8771,325.9056,325.7819,325.7819,400.0
2020-05-20 14:40:00,342.15,342.5,342.08,342.29,904.0,325.7247,326.0579,325.6581,325.858,904.0
2020-05-20 14:45:00,342.27,342.81,342.26,342.81,400.0,325.839,326.3531,325.8295,326.3531,400.0
2020-05-20 14:50:00,342.52,342.99,342.49,342.81,1000.0,326.077,326.5244,326.0484,326.3531,1000.0
2020-05-20 14:55:00,342.46,342.71,342.27,342.27,1579.0,326.0199,326.2579,325.839,325.839,1579.0
2020-05-20 15:00:00,342.25,342.38,341.96,341.96,1256.0,325.8199,325.9437,325.5439,325.5439,1256.0
2020-05-20 15:05:00,342.23,342.44,342.03,342.18,700.0,325.8009,326.0008,325.6105,325.7533,700.0
2020-05-20 15:10:00,342.6,342.6,341.6,342.16,2941.0,326.1531,326.1531,325.2011,325.7343,2941.0
2020-05-20 15:15:00,342.02,342.3,342.02,342.26,800.0,325.601,325.8675,325.601,325.8295,800.0
2020-05-20 15:20:00,342.4,342.67,342.25,342.46,1900.0,325.9627,326.2198,325.8199,326.0199,1900.0
2020-05-20 15:25:00,342.48,342.48,342.05,342.23,3775.0,326.0389,326.0389,325.6295,325.8009,3775.0
2020-05-20 15:30:00,342.05,342.05,341.41,341.54,2322.0,325.6295,325.6295,325.0203,325.144,2322.0
2020-05-20 15:35:00,341.56,341.99,341.56,341.88,4415.0,325.1631,325.5724,325.1631,325.4677,4415.0
2020-05-20 15:40:00,341.63,341.76,341.44,341.71,3706.0,325.2297,325.3535,325.0488,325.3059,3706.0
2020-05-20 15:45:00,341.55,341.68,340.9,341.32,4400.0,325.1535,325.2773,324.5347,324.9346,4400.0
2020-05-20 15:50:00,341.47,341.58,340.05,340.44,8425.0,325.0774,325.1821,323.7256,324.0968,8425.0
2020-05-20 15:55:00,340.63,342.09,340.47,341.7,17425.0,324.2777,325.6676,324.1254,325.2963,17425.0
2020-05-21 09:30:00,341.75,343.55,340.83,342.06,6302.0,325.3439,327.0575,324.4681,325.6391,6302.0
2020-05-21 09:35:00,340.48,342.97,340.47,342.81,1825.0,324.1349,326.5054,324.1254,326.3531,1825.0
2020-05-21 09:40:00,343.62,343.62,342.89,343.5,1754.0,327.1242,327.1242,326.4292,327.0099,1754.0
2020-05-21 09:45:00,343.65,344.37,342.18,343.7,4374.0,327.1527,327.8382,325.7533,327.2003,4374.0
2020-05-21 09:50:00,343.48,343.48,343.34,343.34,300.0,326.9909,326.9909,326.8576,326.8576,300.0
2020-05-21 09:55:00,343.44,344.09,342.04,342.13,1100.0,326.9528,327.5716,325.62,325.7057,1100.0
2020-05-21 10:00:00,341.96,342.0,341.04,341.08,700.0,325.5439,325.5819,324.668,324.7061,700.0
2020-05-21 10:05:00,341.08,341.75,340.72,341.33,2203.0,324.7061,325.3439,324.3634,324.9441,2203.0
2020-05-21 10:10:00,341.09,341.09,340.43,340.43,200.0,324.7156,324.7156,324.0873,324.0873,200.0
2020-05-21 10:15:00,340.31,340.5,339.35,339.69,1323.0,323.9731,324.1539,323.0592,323.3828,1323.0
2020-05-21 10:20:00,340.37,340.87,340.02,340.13,700.0,324.0302,324.5062,323.697,323.8017,700.0
2020-05-21 10:25:00,340.56,340.56,339.16,339.51,2000.0,324.2111,324.2111,322.8783,323.2115,2000.0
2020-05-21 10:30:00,339.0,339.0,338.04,338.82,750.0,322.726,322.726,321.812,322.5546,750.0
2020-05-21 10:35:00,338.04,338.04,337.22,337.96,947.0,321.812,321.812,321.0314,321.7359,947.0
2020-05-21 10:40:00,336.69,337.36,336.38,336.62,3929.0,320.5269,321.1647,320.2317,320.4602,3929.0
2020-05-21 10:45:00,336.5,336.5,335.71,336.17,4496.0,320.346,320.346,319.5939,320.0318,4496.0
2020-05-21 10:50:00,336.1,336.9,336.09,336.3,651.0,319.9652,320.7268,319.9557,320.1556,651.0
2020-05-21 10:55:00,336.3,337.0,336.04,336.04,2707.0,320.1556,320.822,319.9081,319.9081,2707.0
2020-05-21 11:00:00,335.86,335.86,335.48,335.53,520.0,319.7367,319.7367,319.3749,319.4225,520.0
2020-05-21 11:05:00,335.6,335.6,335.02,335.47,981.0,319.4892,319.4892,318.937,319.3654,981.0
2020-05-21 11:10:00,335.26,335.47,334.94,334.94,1035.0,319.1655,319.3654,318.8609,318.8609,1035.0
2020-05-21 11:15:00,335.36,335.36,334.77,334.92,820.0,319.2607,319.2607,318.699,318.8418,820.0
2020-05-21 11:20:00,335.04,335.25,334.83,335.05,816.0,318.9561,319.156,318.7561,318.9656,816.0
2020-05-21 11:25:00,334.8,335.34,334.58,335.11,1450.0,318.7276,319.2417,318.5181,319.0227,1450.0
2020-05-21 11:30:00,335.06,335.81,335.05,335.53,2464.0,318.9751,319.6891,318.9656,319.4225,2464.0
2020-05-21 11:35:00,335.76,336.03,335.75,336.03,3138.0,319.6415,319.8985,319.632,319.8985,3138.0
2020-05-21 11:40:00,336.06,336.26,335.87,335.9,2200.0,319.9271,320.1175,319.7462,319.7748,2200.0
2020-05-21 11:45:00,335.78,336.33,335.78,336.32,1406.0,319.6605,320.1841,319.6605,320.1746,1406.0
2020-05-21 11:50:00,336.48,336.63,336.02,336.03,1636.0,320.3269,320.4697,319.889,319.8985,1636.0
2020-05-21 11:55:00,336.27,336.27,336.07,336.07,200.0,320.127,320.127,319.9366,319.9366,200.0
2020-05-21 12:00:00,336.08,336.65,335.84,336.65,2598.0,319.9461,320.4888,319.7177,320.4888,2598.0
2020-05-21 12:05:00,336.44,336.71,336.38,336.71,2900.0,320.2889,320.5459,320.2317,320.5459,2900.0
2020-05-21 12:10:00,336.87,336.87,336.24,336.76,2758.0,320.6982,320.6982,320.0985,320.5935,2758.0
2020-05-21 12:15:00,336.79,337.64,336.63,337.11,1100.0,320.6221,321.4312,320.4697,320.9267,1100.0
2020-05-21 12:20:00,336.58,337.11,336.21,336.98,2175.0,320.4221,320.9267,320.0699,320.8029,2175.0
2020-05-21 12:25:00,337.53,337.69,337.05,337.05,700.0,321.3265,321.4788,320.8696,320.8696,700.0
2020-05-21 12:30:00,336.92,336.92,336.75,336.77,1300.0,320.7458,320.7458,320.584,320.603,1300.0
2020-05-21 12:35:00,336.78,336.78,335.79,335.79,1100.0,320.6125,320.6125,319.6701,319.6701,1100.0
2020-05-21 12:40:00,335.92,336.39,335.91,336.34,500.0,319.7938,320.2413,319.7843,320.1937,500.0
2020-05-21 12:45:00,336.26,336.37,335.84,335.96,600.0,320.1175,320.2222,319.7177,319.8319,600.0
2020-05-21 12:50:00,335.99,336.39,335.59,336.39,1328.0,319.8605,320.2413,319.4797,320.2413,1328.0
2020-05-21 12:55:00,336.24,336.24,336.17,336.17,200.0,320.0985,320.0985,320.0318,320.0318,200.0
2020-05-21 13:00:00,336.07,336.54,335.62,336.36,6025.0,319.9366,320.3841,319.5082,320.2127,6025.0
2020-05-21 13:05:00,336.07,336.07,335.0,335.0,5947.0,319.9366,319.9366,318.918,318.918,5947.0
2020-05-21 13:10:00,335.29,335.29,334.74,334.85,2101.0,319.1941,319.1941,318.6705,318.7752,2101.0
2020-05-21 13:15:00,334.96,335.54,334.87,335.37,2877.0,318.8799,319.4321,318.7942,319.2702,2877.0
2020-05-21 13:20:00,335.15,335.15,335.14,335.14,200.0,319.0608,319.0608,319.0513,319.0513,200.0
2020-05-21 13:25:00,335.34,335.52,335.13,335.45,500.0,319.2417,319.413,319.0417,319.3464,500.0
2020-05-21 13:30:00,335.27,335.71,335.26,335.36,2616.0,319.175,319.5939,319.1655,319.2607,2616.0
2020-05-21 13:35:00,336.06,336.27,335.64,336.12,1380.0,319.9271,320.127,319.5273,319.9842,1380.0
2020-05-21 13:40:00,335.81,336.73,335.8,336.65,700.0,319.6891,320.5649,319.6796,320.4888,700.0
2020-05-21 13:45:00,336.57,337.07,336.37,337.07,700.0,320.4126,320.8886,320.2222,320.8886,700.0
2020-05-21 13:50:00,337.19,337.36,337.14,337.14,1245.0,321.0028,321.1647,320.9552,320.9552,1245.0
2020-05-21 13:55:00,337.18,337.59,337.18,337.44,500.0,320.9933,321.3836,320.9933,321.2408,500.0
2020-05-21 14:00:00,337.25,337.64,337.17,337.63,1800.0,321.06,321.4312,320.9838,321.4217,1800.0
2020-05-21 14:05:00,337.46,337.47,337.28,337.29,1200.0,321.2599,321.2694,321.0885,321.098,1200.0
2020-05-21 14:10:00,337.29,337.43,337.29,337.43,200.0,321.098,321.2313,321.098,321.2313,200.0
2020-05-21 14:15:00,337.25,337.43,337.25,337.39,982.0,321.06,321.2313,321.06,321.1932,982.0
2020-05-21 14:20:00,337.3,337.48,337.28,337.29,1423.0,321.1076,321.2789,321.0885,321.098,1423.0
2020-05-21 14:25:00,337.36,337.36,337.18,337.19,600.0,321.1647,321.1647,320.9933,321.0028,600.0
2020-05-21 14:30:00,337.31,337.31,336.89,336.89,575.0,321.1171,321.1171,320.7173,320.7173,575.0
2020-05-21 14:35:00,336.73,336.74,334.92,335.36,6873.0,320.5649,320.5745,318.8418,319.2607,6873.0
2020-05-21 14:40:00,335.67,335.72,335.18,335.42,693.0,319.5558,319.6034,319.0893,319.3178,693.0
2020-05-21 14:45:00,335.21,335.59,335.21,335.58,318.0,319.1179,319.4797,319.1179,319.4701,318.0
2020-05-21 14:50:00,334.76,335.23,334.6,335.23,1703.0,318.6895,319.1369,318.5372,319.1369,1703.0
2020-05-21 14:55:00,335.19,335.52,335.16,335.17,400.0,319.0989,319.413,319.0703,319.0798,400.0
2020-05-21 15:00:00,335.27,335.47,334.5,335.09,4210.0,319.175,319.3654,318.442,319.0037,4210.0
2020-05-21 15:05:00,335.12,335.28,334.92,335.16,1200.0,319.0322,319.1845,318.8418,319.0703,1200.0
2020-05-21 15:10:00,335.1,335.45,334.93,335.45,1500.0,319.0132,319.3464,318.8513,319.3464,1500.0
2020-05-21 15:15:00,335.33,335.66,335.33,335.57,711.0,319.2321,319.5463,319.2321,319.4606,711.0
2020-05-21 15:20:00,335.96,336.25,335.59,335.9,1319.0,319.8319,320.108,319.4797,319.7748,1319.0
2020-05-21 15:25:00,335.77,335.93,335.27,335.27,3458.0,319.651,319.8033,319.175,319.175,3458.0
2020-05-21 15:30:00,335.46,335.53,334.67,334.84,3212.0,319.3559,319.4225,318.6038,318.7657,3212.0
2020-05-21 15:35:00,334.87,334.88,334.25,334.34,4357.0,318.7942,318.8037,318.204,318.2897,4357.0
2020-05-21 15:40:00,334.35,334.35,333.51,333.68,9079.0,318.2992,318.2992,317.4995,317.6613,9079.0
2020-05-21 15:45:00,333.69,333.69,332.85,332.95,13828.0,317.6709,317.6709,316.8712,316.9664,13828.0
2020-05-21 15:50:00,333.03,333.46,331.82,332.52,25838.0,317.0426,317.4519,315.8906,316.557,25838.0
2020-05-21 15:55:00,332.22,333.84,332.09,333.41,29051.0,316.2714,317.8137,316.1477,317.4043,29051.0
2020-05-22 09:30:00,334.24,334.77,332.76,332.76,5513.0,318.1945,318.699,316.7855,316.7855,5513.0
2020-05-22 09:35:00,333.71,333.77,331.21,331.21,1400.0,317.6899,317.747,315.3099,315.3099,1400.0
2020-05-22 09:40:00,331.28,333.71,331.02,332.23,4919.0,315.3766,317.6899,315.129,316.281,4919.0
2020-05-22 09:45:00,332.51,333.24,332.45,332.63,800.0,316.5475,317.2425,316.4904,316.6618,800.0
2020-05-22 09:50:00,332.94,333.62,332.6,333.03,9502.0,316.9569,317.6042,316.6332,317.0426,9502.0
2020-05-22 09:55:00,333.44,335.84,333.41,335.18,7934.0,317.4329,319.7177,317.4043,319.0893,7934.0
2020-05-22 10:00:00,334.68,334.74,334.01,334.74,6599.0,318.6133,318.6705,317.9755,318.6705,6599.0
2020-05-22 10:05:00,334.77,334.9,334.5,334.74,9744.0,318.699,318.8228,318.442,318.6705,9744.0
2020-05-22 10:10:00,334.88,336.98,334.54,336.17,3511.0,318.8037,320.8029,318.4801,320.0318,3511.0
2020-05-22 10:15:00,335.5,336.73,335.5,336.25,6748.0,319.394,320.5649,319.394,320.108,6748.0
2020-05-22 10:20:00,336.26,336.26,335.5,335.9,6517.0,320.1175,320.1175,319.394,319.7748,6517.0
2020-05-22 10:25:00,335.87,336.17,335.53,335.53,4026.0,319.7462,320.0318,319.4225,319.4225,4026.0
2020-05-22 10:30:00,336.04,336.17,335.21,335.21,1412.0,319.9081,320.0318,319.1179,319.1179,1412.0
2020-05-22 10:35:00,334.93,335.15,334.77,334.9,700.0,318.8513,319.0608,318.699,318.8228,700.0
2020-05-22 10:40:00,335.15,335.4,335.15,335.35,1000.0,319.0608,319.2988,319.0608,319.2512,1000.0
2020-05-22 10:45:00,335.67,336.28,335.67,335.74,1060.0,319.5558,320.1365,319.5558,319.6225,1060.0
2020-05-22 10:50:00,335.55,335.69,335.55,335.69,500.0,319.4416,319.5749,319.4416,319.5749,500.0
2020-05-22 10:55:00,334.76,335.07,334.42,334.43,900.0,318.6895,318.9846,318.3658,318.3753,900.0
2020-05-22 11:00:00,334.3,334.3,333.98,333.98,200.0,318.2516,318.2516,317.9469,317.9469,200.0
2020-05-22 11:05:00,333.79,334.29,333.79,334.0,1000.0,317.7661,318.2421,317.7661,317.966,1000.0
2020-05-22 11:10:00,333.76,334.31,333.55,334.31,1257.0,317.7375,318.2611,317.5376,318.2611,1257.0
2020-05-22 11:15:00,334.36,334.48,334.36,334.48,206.0,318.3087,318.4229,318.3087,318.4229,206.0
2020-05-22 11:20:00,334.49,334.49,334.11,334.11,400.0,318.4325,318.4325,318.0707,318.0707,400.0
2020-05-22 11:25:00,333.72,333.98,333.43,333.73,1200.0,317.6994,317.9469,317.4234,317.7089,1200.0
2020-05-22 11:30:00,333.79,335.13,333.79,334.97,1602.0,317.7661,319.0417,317.7661,318.8894,1602.0
2020-05-22 11:35:00,335.06,335.13,334.83,334.98,600.0,318.9751,319.0417,318.7561,318.8989,600.0
2020-05-22 11:40:00,334.88,334.97,334.64,334.64,804.0,318.8037,318.8894,318.5753,318.5753,804.0
2020-05-22 11:45:00,335.08,335.13,334.72,335.13,700.0,318.9941,319.0417,318.6514,319.0417,700.0
2020-05-22 11:50:00,334.99,335.2,334.7,335.19,1323.0,318.9085,319.1084,318.6324,319.0989,1323.0
2020-05-22 11:55:00,335.58,335.79,335.58,335.77,600.0,319.4701,319.6701,319.4701,319.651,600.0
2020-05-22 12:00:00,335.95,336.3,335.95,336.3,1171.0,319.8224,320.1556,319.8224,320.1556,1171.0
2020-05-22 12:05:00,336.55,336.61,336.37,336.4,700.0,320.3936,320.4507,320.2222,320.2508,700.0
2020-05-22 12:10:00,336.41,336.41,336.13,336.15,1196.0,320.2603,320.2603,319.9937,320.0128,1196.0
2020-05-22 12:15:00,336.5,336.51,336.5,336.5,100.0,320.346,320.3555,320.346,320.346,100.0
2020-05-22 12:20:00,336.83,336.91,336.83,336.91,402.0,320.6601,320.7363,320.6601,320.7363,402.0
2020-05-22 12:25:00,337.1,337.32,337.1,337.21,2174.0,320.9172,321.1266,320.9172,321.0219,2174.0
2020-05-22 12:30:00,337.45,337.45,337.45,337.45,100.0,321.2504,321.2504,321.2504,321.2504,100.0
2020-05-22 12:35:00,337.6,338.35,337.6,338.34,3355.0,321.3932,322.1072,321.3932,322.0976,3355.0
2020-05-22 12:40:00,338.44,338.61,338.31,338.37,816.0,322.1928,322.3547,322.0691,322.1262,816.0
2020-05-22 12:45:00,338.33,338.33,337.99,337.99,800.0,322.0881,322.0881,321.7644,321.7644,800.0
2020-05-22 12:50:00,337.88,338.47,337.81,338.47,2200.0,321.6597,322.2214,321.5931,322.2214,2200.0
2020-05-22 12:55:00,338.79,339.0,338.63,338.9,1111.0,322.526,322.726,322.3737,322.6308,1111.0
2020-05-22 13:00:00,339.0,339.09,338.83,338.85,800.0,322.726,322.8116,322.5641,322.5832,800.0
2020-05-22 13:05:00,338.72,338.8,338.24,338.24,1600.0,322.4594,322.5356,322.0024,322.0024,1600.0
2020-05-22 13:10:00,338.49,338.49,338.1,338.17,2796.0,322.2404,322.2404,321.8692,321.9358,2796.0
2020-05-22 13:15:00,338.53,338.57,338.45,338.57,604.0,322.2785,322.3166,322.2024,322.3166,604.0
2020-05-22 13:20:00,338.31,338.31,338.23,338.23,200.0,322.0691,322.0691,321.9929,321.9929,200.0
2020-05-22 13:25:00,337.88,337.88,337.81,337.84,400.0,321.6597,321.6597,321.5931,321.6216,400.0
2020-05-22 13:30:00,337.87,337.87,337.57,337.57,700.0,321.6502,321.6502,321.3646,321.3646,700.0
2020-05-22 13:35:00,337.43,337.43,336.88,336.88,400.0,321.2313,321.2313,320.7077,320.7077,400.0
2020-05-22 13:40:00,337.24,337.48,337.24,337.48,1734.0,321.0504,321.2789,321.0504,321.2789,1734.0
2020-05-22 13:45:00,337.56,337.58,337.28,337.3,890.0,321.3551,321.3741,321.0885,321.1076,890.0
2020-05-22 13:50:00,337.19,337.19,336.9,336.9,300.0,321.0028,321.0028,320.7268,320.7268,300.0
2020-05-22 13:55:00,336.97,337.08,336.92,336.92,800.0,320.7934,320.8981,320.7458,320.7458,800.0
2020-05-22 14:00:00,336.8,337.89,336.79,337.51,1229.0,320.6316,321.6692,320.6221,321.3075,1229.0
2020-05-22 14:05:00,337.85,337.85,337.11,337.27,3833.0,321.6312,321.6312,320.9267,321.079,3833.0
2020-05-22 14:10:00,337.45,337.47,337.27,337.47,500.0,321.2504,321.2694,321.079,321.2694,500.0
2020-05-22 14:15:00,337.38,337.38,337.07,337.07,565.0,321.1837,321.1837,320.8886,320.8886,565.0
2020-05-22 14:20:00,337.07,337.37,337.07,337.2,624.0,320.8886,321.1742,320.8886,321.0124,624.0
2020-05-22 14:25:00,337.41,337.47,337.41,337.46,501.0,321.2123,321.2694,321.2123,321.2599,501.0
2020-05-22 14:30:00,337.62,337.89,337.62,337.81,2053.0,321.4122,321.6692,321.4122,321.5931,2053.0
2020-05-22 14:35:00,337.76,337.95,337.61,337.95,1000.0,321.5455,321.7264,321.4027,321.7264,1000.0
2020-05-22 14:40:00,338.05,338.51,337.52,337.6,1916.0,321.8216,322.2595,321.317,321.3932,1916.0
2020-05-22 14:45:00,337.61,337.61,337.15,337.36,2464.0,321.4027,321.4027,320.9648,321.1647,2464.0
2020-05-22 14:50:00,337.29,337.37,337.26,337.34,1300.0,321.098,321.1742,321.0695,321.1456,1300.0
2020-05-22 14:55:00,337.33,337.57,337.33,337.55,603.0,321.1361,321.3646,321.1361,321.3456,603.0
2020-05-22 15:00:00,337.46,337.61,337.45,337.45,501.0,321.2599,321.4027,321.2504,321.2504,501.0
2020-05-22 15:05:00,337.74,337.74,337.32,337.54,1001.0,321.5264,321.5264,321.1266,321.336,1001.0
2020-05-22 15:10:00,337.54,337.54,337.16,337.28,600.0,321.336,321.336,320.9743,321.0885,600.0
2020-05-22 15:15:00,337.07,337.07,336.23,336.25,1400.0,320.8886,320.8886,320.0889,320.108,1400.0
2020-05-22 15:20:00,336.42,336.48,335.83,335.97,3099.0,320.2698,320.3269,319.7081,319.8414,3099.0
2020-05-22 15:25:00,336.07,336.07,335.89,335.96,782.0,319.9366,319.9366,319.7653,319.8319,782.0
2020-05-22 15:30:00,335.9,336.56,335.9,336.46,2923.0,319.7748,320.4031,319.7748,320.3079,2923.0
2020-05-22 15:35:00,336.3,336.66,336.29,336.53,1310.0,320.1556,320.4983,320.1461,320.3745,1310.0
2020-05-22 15:40:00,336.42,336.92,336.02,336.92,3922.0,320.2698,320.7458,319.889,320.7458,3922.0
2020-05-22 15:45:00,336.97,337.51,336.88,337.42,3562.0,320.7934,321.3075,320.7077,321.2218,3562.0
2020-05-22 15:50:00,337.64,337.94,337.07,337.49,6009.0,321.4312,321.7168,320.8886,321.2884,6009.0
2020-05-22 15:55:00,337.6,338.15,337.35,337.98,8960.0,321.3932,321.9168,321.1552,321.7549,8960.0
2020-05-26 09:30:00,345.0,346.18,342.99,343.43,12562.0,328.4379,329.5613,326.5244,326.9433,12562.0
2020-05-26 09:35:00,343.42,344.16,340.27,340.27,5399.0,326.9338,327.6382,323.935,323.935,5399.0
2020-05-26 09:40:00,340.61,341.19,338.07,340.5,7502.0,324.2587,324.8108,321.8406,324.1539,7502.0
2020-05-26 09:45:00,340.09,340.34,337.67,337.91,3100.0,323.7636,324.0016,321.4598,321.6883,3100.0
2020-05-26 09:50:00,337.94,337.94,333.25,334.03,22091.0,321.7168,321.7168,317.252,317.9945,22091.0
2020-05-26 09:55:00,334.56,335.0,332.93,333.0,5300.0,318.4991,318.918,316.9474,317.014,5300.0
2020-05-26 10:00:00,333.48,335.07,332.62,334.35,6300.0,317.471,318.9846,316.6522,318.2992,6300.0
2020-05-26 10:05:00,334.4,335.0,334.39,334.44,3158.0,318.3468,318.918,318.3373,318.3849,3158.0
2020-05-26 10:10:00,334.96,335.47,332.73,333.62,1326.0,318.8799,319.3654,316.757,317.6042,1326.0
2020-05-26 10:15:00,334.05,334.05,333.56,333.85,4395.0,318.0136,318.0136,317.5471,317.8232,4395.0
2020-05-26 10:20:00,333.79,335.44,333.74,334.99,7071.0,317.7661,319.3369,317.7185,318.9085,7071.0
2020-05-26 10:25:00,334.99,335.0,334.08,334.4,3187.0,318.9085,318.918,318.0421,318.3468,3187.0
2020-05-26 10:30:00,334.4,334.4,332.91,332.92,2900.0,318.3468,318.3468,316.9283,316.9378,2900.0
2020-05-26 10:35:00,332.93,334.36,332.81,334.13,5313.0,316.9474,318.3087,316.8331,318.0897,5313.0
2020-05-26 10:40:00,333.98,333.98,333.01,333.01,2200.0,317.9469,317.9469,317.0235,317.0235,2200.0
2020-05-26 10:45:00,333.16,334.3,333.15,334.2,13182.0,317.1663,318.2516,317.1568,318.1564,13182.0
2020-05-26 10:50:00,334.5,335.73,334.49,335.32,1813.0,318.442,319.6129,318.4325,319.2226,1813.0
2020-05-26 10:55:00,335.29,335.42,334.46,334.75,3798.0,319.1941,319.3178,318.4039,318.68,3798.0
2020-05-26 11:00:00,335.05,335.05,334.68,335.03,800.0,318.9656,318.9656,318.6133,318.9465,800.0
2020-05-26 11:05:00,334.83,334.83,333.56,333.56,1236.0,318.7561,318.7561,317.5471,317.5471,1236.0
2020-05-26 11:10:00,333.42,334.78,333.42,334.52,4253.0,317.4138,318.7085,317.4138,318.461,4253.0
2020-05-26 11:15:00,334.43,334.44,333.76,333.87,2300.0,318.3753,318.3849,317.7375,317.8422,2300.0
2020-05-26 11:20:00,334.3,334.3,333.55,333.69,1604.0,318.2516,318.2516,317.5376,317.6709,1604.0
2020-05-26 11:25:00,333.57,333.63,332.37,332.5,4661.0,317.5566,317.6137,316.4142,316.538,4661.0
2020-05-26 11:30:00,332.36,332.36,331.62,331.81,4375.0,316.4047,316.4047,315.7002,315.8811,4375.0
2020-05-26 11:35:00,331.81,332.11,331.59,332.11,8152.0,315.8811,316.1667,315.6717,316.1667,8152.0
2020-05-26 11:40:00,332.11,332.26,331.39,331.81,2200.0,316.1667,316.3095,315.4813,315.8811,2200.0
2020-05-26 11:45:00,331.77,331.77,330.44,330.46,3500.0,315.843,315.843,314.5769,314.5959,3500.0
2020-05-26 11:50:00,330.33,330.88,330.33,330.86,2323.0,314.4722,314.9958,314.4722,314.9767,2323.0
2020-05-26 11:55:00,330.86,331.63,330.58,331.39,2119.0,314.9767,315.7098,314.7102,315.4813,2119.0
2020-05-26 12:00:00,331.91,332.39,331.63,331.77,1447.0,315.9763,316.4333,315.7098,315.843,1447.0
2020-05-26 12:05:00,331.65,331.72,331.53,331.67,1695.0,315.7288,315.7954,315.6146,315.7478,1695.0
2020-05-26 12:10:00,331.51,331.86,331.51,331.76,737.0,315.5955,315.9287,315.5955,315.8335,737.0
2020-05-26 12:15:00,331.48,331.63,331.19,331.2,2300.0,315.567,315.7098,315.2909,315.3004,2300.0
2020-05-26 12:20:00,331.35,331.46,331.04,331.05,2984.0,315.4432,315.5479,315.1481,315.1576,2984.0
2020-05-26 12:25:00,331.7,331.81,331.63,331.63,400.0,315.7764,315.8811,315.7098,315.7098,400.0
2020-05-26 12:30:00,331.27,331.75,331.27,331.75,1149.0,315.367,315.824,315.367,315.824,1149.0
2020-05-26 12:35:00,331.22,331.51,331.13,331.27,2110.0,315.3194,315.5955,315.2338,315.367,2110.0
2020-05-26 12:40:00,331.15,331.29,331.0,331.12,610.0,315.2528,315.3861,315.11,315.2242,610.0
2020-05-26 12:45:00,331.0,332.1,331.0,332.07,2946.0,315.11,316.1572,315.11,316.1286,2946.0
2020-05-26 12:50:00,332.01,332.01,331.97,331.97,200.0,316.0715,316.0715,316.0334,316.0334,200.0
2020-05-26 12:55:00,331.93,331.96,331.27,331.27,800.0,315.9954,316.0239,315.367,315.367,800.0
2020-05-26 13:00:00,331.74,331.74,331.34,331.35,1300.0,315.8145,315.8145,315.4337,315.4432,1300.0
2020-05-26 13:05:00,331.49,332.37,331.31,332.33,2700.0,315.5765,316.4142,315.4051,316.3762,2700.0
2020-05-26 13:10:00,332.7,333.05,332.46,332.59,1334.0,316.7284,317.0616,316.4999,316.6237,1334.0
2020-05-26 13:15:00,332.82,332.88,332.59,332.85,1180.0,316.8426,316.8998,316.6237,316.8712,1180.0
2020-05-26 13:20:00,332.56,332.91,332.49,332.7,1334.0,316.5951,316.9283,316.5285,316.7284,1334.0
2020-05-26 13:25:00,332.25,332.62,332.25,332.62,765.0,316.3,316.6522,316.3,316.6522,765.0
2020-05-26 13:30:00,332.61,333.25,332.45,333.06,5929.0,316.6427,317.252,316.4904,317.0711,5929.0
2020-05-26 13:35:00,333.11,333.26,332.68,332.75,1543.0,317.1187,317.2615,316.7094,316.776,1543.0
2020-05-26 13:40:00,332.67,332.67,332.04,332.47,2097.0,316.6998,316.6998,316.1001,316.5094,2097.0
2020-05-26 13:45:00,332.83,332.83,332.64,332.65,783.0,316.8522,316.8522,316.6713,316.6808,783.0
2020-05-26 13:50:00,332.64,332.64,332.23,332.23,400.0,316.6713,316.6713,316.281,316.281,400.0
2020-05-26 13:55:00,332.41,332.92,332.32,332.72,3744.0,316.4523,316.9378,316.3666,316.7474,3744.0
2020-05-26 14:00:00,332.7,332.81,331.94,331.94,2107.0,316.7284,316.8331,316.0049,316.0049,2107.0
2020-05-26 14:05:00,331.84,332.66,331.84,332.66,2634.0,315.9097,316.6903,315.9097,316.6903,2634.0
2020-05-26 14:10:00,332.77,332.77,332.35,332.35,1100.0,316.795,316.795,316.3952,316.3952,1100.0
2020-05-26 14:15:00,332.31,332.62,331.85,332.01,2763.0,316.3571,316.6522,315.9192,316.0715,2763.0
2020-05-26 14:20:00,331.88,332.17,331.57,331.63,1800.0,315.9478,316.2238,315.6526,315.7098,1800.0
2020-05-26 14:25:00,331.38,331.78,331.36,331.41,2090.0,315.4718,315.8526,315.4527,315.5003,2090.0
2020-05-26 14:30:00,331.55,331.55,331.06,331.06,1702.0,315.6336,315.6336,315.1671,315.1671,1702.0
2020-05-26 14:35:00,331.03,331.5,331.03,331.19,1709.0,315.1386,315.586,315.1386,315.2909,1709.0
2020-05-26 14:40:00,331.35,331.35,330.84,330.98,2900.0,315.4432,315.4432,314.9577,315.091,2900.0
2020-05-26 14:45:00,330.87,330.95,330.64,330.85,3119.0,314.9862,315.0624,314.7673,314.9672,3119.0
2020-05-26 14:50:00,330.94,330.99,330.76,330.76,2616.0,315.0529,315.1005,314.8815,314.8815,2616.0
2020-05-26 14:55:00,330.89,330.97,329.36,329.66,9666.0,315.0053,315.0814,313.5487,313.8343,9666.0
2020-05-26 15:00:00,329.67,329.84,329.55,329.67,2137.0,313.8439,314.0057,313.7296,313.8439,2137.0
2020-05-26 15:05:00,329.44,329.46,328.54,328.65,2718.0,313.6249,313.6439,312.7681,312.8728,2718.0
2020-05-26 15:10:00,328.35,328.87,328.35,328.56,4620.0,312.5872,313.0823,312.5872,312.7871,4620.0
2020-05-26 15:15:00,328.27,328.32,327.91,328.16,6100.0,312.5111,312.5587,312.1683,312.4063,6100.0
2020-05-26 15:20:00,328.18,328.68,327.95,328.53,5471.0,312.4254,312.9014,312.2064,312.7586,5471.0
2020-05-26 15:25:00,328.36,328.46,327.9,327.96,4988.0,312.5967,312.6919,312.1588,312.2159,4988.0
2020-05-26 15:30:00,327.87,328.52,327.09,327.63,9405.0,312.1303,312.7491,311.3877,311.9018,9405.0
2020-05-26 15:35:00,327.63,328.28,327.57,327.57,4409.0,311.9018,312.5206,311.8447,311.8447,4409.0
2020-05-26 15:40:00,327.58,327.69,326.48,326.48,6563.0,311.8542,311.9589,310.807,310.807,6563.0
2020-05-26 15:45:00,326.54,326.63,325.42,325.75,13032.0,310.8641,310.9498,309.7979,310.112,13032.0
2020-05-26 15:50:00,325.95,327.16,325.22,325.48,24278.0,310.3024,311.4543,309.6075,309.855,24278.0
2020-05-26 15:55:00,325.28,326.36,325.05,325.96,45988.0,309.6646,310.6928,309.4456,310.312,45988.0
2020-05-27 09:30:00,328.53,330.01,319.22,320.3,20303.0,312.7586,314.1675,303.8955,304.9237,20303.0
2020-05-27 09:35:00,320.64,320.99,316.77,317.97,5447.0,305.2473,305.5805,301.5631,302.7055,5447.0
2020-05-27 09:40:00,317.97,320.99,317.91,318.95,5058.0,302.7055,305.5805,302.6484,303.6385,5058.0
2020-05-27 09:45:00,317.84,318.43,316.18,317.34,6963.0,302.5818,303.1434,301.0015,302.1058,6963.0
2020-05-27 09:50:00,316.65,317.24,314.13,314.13,10086.0,301.4489,302.0106,299.0499,299.0499,10086.0
2020-05-27 09:55:00,314.31,316.33,314.16,314.93,11590.0,299.2212,301.1443,299.0784,299.8115,11590.0
2020-05-27 10:00:00,315.57,316.57,314.39,315.43,11722.0,300.4207,301.3727,299.2974,300.2875,11722.0
2020-05-27 10:05:00,314.95,316.45,314.95,316.14,14828.0,299.8305,301.2585,299.8305,300.9634,14828.0
2020-05-27 10:10:00,315.57,316.8,315.35,316.8,6733.0,300.4207,301.5917,300.2113,301.5917,6733.0
2020-05-27 10:15:00,316.86,317.5,316.17,317.42,5695.0,301.6488,302.2581,300.9919,302.1819,5695.0
2020-05-27 10:20:00,317.42,318.13,316.9,316.9,4340.0,302.1819,302.8578,301.6869,301.6869,4340.0
2020-05-27 10:25:00,316.92,316.94,316.37,316.38,2318.0,301.7059,301.725,301.1823,301.1919,2318.0
2020-05-27 10:30:00,316.47,317.02,316.08,316.59,6743.0,301.2775,301.8011,300.9063,301.3918,6743.0
2020-05-27 10:35:00,316.59,316.92,316.33,316.63,6217.0,301.3918,301.7059,301.1443,301.4299,6217.0
2020-05-27 10:40:00,316.59,316.9,314.31,315.45,6063.0,301.3918,301.6869,299.2212,300.3065,6063.0
2020-05-27 10:45:00,314.94,315.48,313.27,313.58,7536.0,299.821,300.3351,298.2312,298.5263,7536.0
2020-05-27 10:50:00,313.12,313.71,312.68,312.87,6726.0,298.0884,298.65,297.6695,297.8504,6726.0
2020-05-27 10:55:00,313.12,313.53,311.78,311.83,10747.0,298.0884,298.4787,296.8127,296.8603,10747.0
2020-05-27 11:00:00,312.04,312.28,311.08,311.08,7127.0,297.0602,297.2887,296.1463,296.1463,7127.0
2020-05-27 11:05:00,311.19,312.13,311.08,312.13,3741.0,296.251,297.1459,296.1463,297.1459,3741.0
2020-05-27 11:10:00,311.48,312.75,311.38,311.75,2079.0,296.5271,297.7361,296.4319,296.7841,2079.0
2020-05-27 11:15:00,312.24,313.46,311.28,313.31,3260.0,297.2506,298.412,296.3367,298.2692,3260.0
2020-05-27 11:20:00,313.45,313.82,313.14,313.82,4476.0,298.4025,298.7547,298.1074,298.7547,4476.0
2020-05-27 11:25:00,314.26,315.04,314.26,314.32,2047.0,299.1736,299.9162,299.1736,299.2307,2047.0
2020-05-27 11:30:00,314.41,315.9,314.4,315.68,3307.0,299.3164,300.7349,299.3069,300.5255,3307.0
2020-05-27 11:35:00,315.5,315.7,314.36,315.39,5668.0,300.3541,300.5445,299.2688,300.2494,5668.0
2020-05-27 11:40:00,315.63,315.91,315.3,315.3,1400.0,300.4779,300.7444,300.1637,300.1637,1400.0
2020-05-27 11:45:00,315.42,316.21,315.42,316.02,2471.0,300.2779,301.03,300.2779,300.8491,2471.0
2020-05-27 11:50:00,316.15,316.16,315.01,315.11,1647.0,300.9729,300.9824,299.8876,299.9828,1647.0
2020-05-27 11:55:00,314.97,315.75,314.97,315.27,2883.0,299.8495,300.5921,299.8495,300.1351,2883.0
2020-05-27 12:00:00,314.64,315.18,314.6,314.63,4644.0,299.5354,300.0495,299.4973,299.5259,4644.0
2020-05-27 12:05:00,314.81,316.11,314.79,316.04,7418.0,299.6972,300.9348,299.6782,300.8682,7418.0
2020-05-27 12:10:00,316.02,316.33,315.45,315.47,6367.0,300.8491,301.1443,300.3065,300.3255,6367.0
2020-05-27 12:15:00,315.48,315.8,315.21,315.37,4078.0,300.3351,300.6397,300.078,300.2303,4078.0
2020-05-27 12:20:00,315.41,315.41,314.74,314.93,1602.0,300.2684,300.2684,299.6306,299.8115,1602.0
2020-05-27 12:25:00,315.0,315.21,314.69,314.91,2088.0,299.8781,300.078,299.583,299.7924,2088.0
2020-05-27 12:30:00,314.84,315.23,314.67,315.22,2625.0,299.7258,300.0971,299.5639,300.0875,2625.0
2020-05-27 12:35:00,315.25,315.25,314.84,315.0,2531.0,300.1161,300.1161,299.7258,299.8781,2531.0
2020-05-27 12:40:00,314.68,314.82,314.25,314.44,2944.0,299.5735,299.7067,299.1641,299.345,2944.0
2020-05-27 12:45:00,314.44,315.28,314.44,315.21,7646.0,299.345,300.1447,299.345,300.078,7646.0
2020-05-27 12:50:00,315.33,315.38,314.41,314.48,8605.0,300.1923,300.2399,299.3164,299.3831,8605.0
2020-05-27 12:55:00,314.24,314.58,314.1,314.3,4500.0,299.1546,299.4783,299.0213,299.2117,4500.0
2020-05-27 13:00:00,314.29,314.45,312.75,314.07,5130.0,299.2022,299.3545,297.7361,298.9927,5130.0
2020-05-27 13:05:00,313.86,313.88,313.7,313.73,4900.0,298.7928,298.8119,298.6405,298.6691,4900.0
2020-05-27 13:10:00,313.69,314.21,313.55,314.21,4775.0,298.631,299.126,298.4977,299.126,4775.0
2020-05-27 13:15:00,314.02,314.23,313.88,314.15,1200.0,298.9451,299.1451,298.8119,299.0689,1200.0
2020-05-27 13:20:00,314.31,314.31,313.31,313.62,4000.0,299.2212,299.2212,298.2692,298.5644,4000.0
2020-05-27 13:25:00,313.62,313.62,312.76,312.83,4033.0,298.5644,298.5644,297.7456,297.8123,4033.0
2020-05-27 13:30:00,312.78,312.78,312.02,312.25,1701.0,297.7647,297.7647,297.0412,297.2601,1701.0
2020-05-27 13:35:00,312.19,312.19,311.89,312.16,2409.0,297.203,297.203,296.9174,297.1744,2409.0
2020-05-27 13:40:00,312.12,312.82,312.12,312.35,7757.0,297.1364,297.8028,297.1364,297.3553,7757.0
2020-05-27 13:45:00,312.28,312.45,311.92,312.23,9982.0,297.2887,297.4505,296.946,297.2411,9982.0
2020-05-27 13:50:00,312.14,312.17,311.61,311.8,8870.0,297.1554,297.184,296.6508,296.8317,8870.0
2020-05-27 13:55:00,311.73,312.4,311.45,312.22,7729.0,296.7651,297.4029,296.4985,297.2316,7729.0
2020-05-27 14:00:00,312.49,314.08,312.48,314.07,4660.0,297.4886,299.0023,297.4791,298.9927,4660.0
2020-05-27 14:05:00,314.11,314.11,313.12,313.88,2200.0,299.0308,299.0308,298.0884,298.8119,2200.0
2020-05-27 14:10:00,313.69,313.89,313.21,313.35,3904.0,298.631,298.8214,298.174,298.3073,3904.0
2020-05-27 14:15:00,313.56,313.84,313.38,313.65,6441.0,298.5072,298.7738,298.3359,298.5929,6441.0
2020-05-27 14:20:00,313.51,313.64,313.03,313.03,3608.0,298.4596,298.5834,298.0027,298.0027,3608.0
2020-05-27 14:25:00,313.23,313.4,312.79,313.13,8264.0,298.1931,298.3549,297.7742,298.0979,8264.0
2020-05-27 14:30:00,312.94,313.59,312.94,313.51,5026.0,297.917,298.5358,297.917,298.4596,5026.0
2020-05-27 14:35:00,313.54,313.6,312.02,312.02,6154.0,298.4882,298.5453,297.0412,297.0412,6154.0
2020-05-27 14:40:00,312.5,313.06,312.49,313.06,5425.0,297.4981,298.0312,297.4886,298.0312,5425.0
2020-05-27 14:45:00,313.33,313.33,312.85,313.13,4465.0,298.2883,298.2883,297.8313,298.0979,4465.0
2020-05-27 14:50:00,313.13,314.0,313.12,313.74,4938.0,298.0979,298.9261,298.0884,298.6786,4938.0
2020-05-27 14:55:00,313.73,313.82,313.58,313.74,1668.0,298.6691,298.7547,298.5263,298.6786,1668.0
2020-05-27 15:00:00,313.73,313.89,312.89,313.17,3716.0,298.6691,298.8214,297.8694,298.136,3716.0
2020-05-27 15:05:00,313.13,313.21,312.84,313.17,5654.0,298.0979,298.174,297.8218,298.136,5654.0
2020-05-27 15:10:00,312.94,313.41,312.9,313.34,4043.0,297.917,298.3644,297.8789,298.2978,4043.0
2020-05-27 15:15:00,313.26,313.3,312.88,313.22,7800.0,298.2216,298.2597,297.8599,298.1836,7800.0
2020-05-27 15:20:00,313.22,313.26,312.82,313.07,14810.0,298.1836,298.2216,297.8028,298.0408,14810.0
2020-05-27 15:25:00,312.97,313.82,312.91,313.8,6337.0,297.9456,298.7547,297.8884,298.7357,6337.0
2020-05-27 15:30:00,313.64,313.66,313.11,313.14,7938.0,298.5834,298.6024,298.0788,298.1074,7938.0
2020-05-27 15:35:00,313.21,313.69,313.01,313.65,13733.0,298.174,298.631,297.9836,298.5929,13733.0
2020-05-27 15:40:00,313.57,313.84,313.46,313.46,11654.0,298.5168,298.7738,298.412,298.412,11654.0
2020-05-27 15:45:00,313.51,313.6,312.7,312.98,20107.0,298.4596,298.5453,297.6885,297.9551,20107.0
2020-05-27 15:50:00,313.03,313.54,312.63,313.54,45797.0,298.0027,298.4882,297.6219,298.4882,45797.0
2020-05-27 15:55:00,313.54,315.37,313.54,315.24,45871.0,298.4882,300.2303,298.4882,300.1066,45871.0
2020-05-28 09:30:00,317.11,318.36,314.02,314.36,35595.0,301.8868,303.0768,298.9451,299.2688,35595.0
2020-05-28 09:35:00,314.61,316.1,313.62,315.68,17665.0,299.5068,300.9253,298.5644,300.5255,17665.0
2020-05-28 09:40:00,315.21,315.76,314.78,314.83,8667.0,300.078,300.6016,299.6687,299.7163,8667.0
2020-05-28 09:45:00,314.78,315.65,313.87,314.38,5613.0,299.6687,300.4969,298.8023,299.2879,5613.0
2020-05-28 09:50:00,314.38,316.17,314.38,315.85,44828.0,299.2879,300.9919,299.2879,300.6873,44828.0
2020-05-28 09:55:00,316.1,318.75,315.84,318.73,13206.0,300.9253,303.4481,300.6778,303.429,13206.0
2020-05-28 10:00:00,319.1,320.17,317.03,319.53,11414.0,303.7813,304.7999,301.8106,304.1906,11414.0
2020-05-28 10:05:00,319.22,321.22,318.56,320.73,33435.0,303.8955,305.7995,303.2672,305.333,33435.0
2020-05-28 10:10:00,321.0,322.5,320.43,322.49,7532.0,305.5901,307.0181,305.0474,307.0085,7532.0
2020-05-28 10:15:00,322.38,323.57,322.29,322.63,8392.0,306.9038,308.0367,306.8181,307.1418,8392.0
2020-05-28 10:20:00,322.79,323.56,322.79,323.22,2656.0,307.2941,308.0272,307.2941,307.7035,2656.0
2020-05-28 10:25:00,323.55,323.81,322.65,322.96,2671.0,308.0177,308.2652,307.1609,307.456,2671.0
2020-05-28 10:30:00,323.5,323.83,322.33,322.75,3709.0,307.9701,308.2842,306.8562,307.2561,3709.0
2020-05-28 10:35:00,322.95,323.92,322.39,323.92,3953.0,307.4465,308.3699,306.9133,308.3699,3953.0
2020-05-28 10:40:00,323.98,324.73,323.38,323.53,3571.0,308.427,309.141,307.8558,307.9986,3571.0
2020-05-28 10:45:00,323.79,324.48,323.75,324.36,1900.0,308.2461,308.903,308.208,308.7888,1900.0
2020-05-28 10:50:00,324.5,326.56,324.08,324.87,29330.0,308.922,310.8832,308.5222,309.2743,29330.0
2020-05-28 10:55:00,324.68,325.66,324.17,324.18,9722.0,309.0934,310.0264,308.6079,308.6174,9722.0
2020-05-28 11:00:00,325.22,325.43,324.06,324.06,3247.0,309.6075,309.8074,308.5032,308.5032,3247.0
2020-05-28 11:05:00,325.19,325.7,324.83,325.35,1100.0,309.5789,310.0644,309.2362,309.7312,1100.0
2020-05-28 11:10:00,325.62,326.73,325.05,326.63,2716.0,309.9883,311.045,309.4456,310.9498,2716.0
2020-05-28 11:15:00,326.63,327.17,326.07,326.07,5300.0,310.9498,311.4639,310.4167,310.4167,5300.0
2020-05-28 11:20:00,325.68,325.84,324.96,325.54,4627.0,310.0454,310.1977,309.36,309.9121,4627.0
2020-05-28 11:25:00,325.54,326.66,325.49,326.66,3148.0,309.9121,310.9784,309.8645,310.9784,3148.0
2020-05-28 11:30:00,327.17,327.75,326.74,327.75,2476.0,311.4639,312.016,311.0545,312.016,2476.0
2020-05-28 11:35:00,327.8,327.8,327.08,327.68,1788.0,312.0636,312.0636,311.3782,311.9494,1788.0
2020-05-28 11:40:00,327.15,327.46,325.54,326.36,4755.0,311.4448,311.7399,309.9121,310.6928,4755.0
2020-05-28 11:45:00,325.98,326.49,325.21,325.65,8313.0,310.331,310.8165,309.598,310.0168,8313.0
2020-05-28 11:50:00,325.41,325.54,324.81,325.42,3917.0,309.7884,309.9121,309.2172,309.7979,3917.0
2020-05-28 11:55:00,325.35,326.25,325.35,326.25,33901.0,309.7312,310.588,309.7312,310.588,33901.0
2020-05-28 12:00:00,326.75,327.51,326.75,327.51,400.0,311.064,311.7875,311.064,311.7875,400.0
2020-05-28 12:05:00,327.56,328.28,327.56,328.09,3459.0,311.8351,312.5206,311.8351,312.3397,3459.0
2020-05-28 12:10:00,328.0,328.0,326.54,326.88,2716.0,312.254,312.254,310.8641,311.1878,2716.0
2020-05-28 12:15:00,326.66,327.75,326.65,327.75,2380.0,310.9784,312.016,310.9688,312.016,2380.0
2020-05-28 12:20:00,328.06,328.23,325.51,325.6,9565.0,312.3111,312.473,309.8836,309.9692,9565.0
2020-05-28 12:25:00,325.84,326.44,325.52,325.78,3203.0,310.1977,310.7689,309.8931,310.1406,3203.0
2020-05-28 12:30:00,325.78,326.32,325.29,326.32,2125.0,310.1406,310.6547,309.6741,310.6547,2125.0
2020-05-28 12:35:00,326.46,327.42,326.4,327.29,11039.0,310.788,311.7019,310.7308,311.5781,11039.0
2020-05-28 12:40:00,327.52,327.66,326.87,327.27,3023.0,311.7971,311.9303,311.1783,311.5591,3023.0
2020-05-28 12:45:00,327.19,327.19,326.0,326.13,7597.0,311.4829,311.4829,310.35,310.4738,7597.0
2020-05-28 12:50:00,326.02,326.29,325.99,326.09,3619.0,310.3691,310.6261,310.3405,310.4357,3619.0
2020-05-28 12:55:00,326.09,326.98,326.03,326.14,5730.0,310.4357,311.283,310.3786,310.4833,5730.0
2020-05-28 13:00:00,326.04,326.35,326.0,326.15,5145.0,310.3881,310.6832,310.35,310.4928,5145.0
2020-05-28 13:05:00,326.15,326.16,325.82,325.82,1148.0,310.4928,310.5024,310.1787,310.1787,1148.0
2020-05-28 13:10:00,325.83,326.48,325.75,326.48,3459.0,310.1882,310.807,310.112,310.807,3459.0
2020-05-28 13:15:00,326.63,327.53,326.54,327.35,3464.0,310.9498,311.8066,310.8641,311.6352,3464.0
2020-05-28 13:20:00,327.63,327.81,326.77,327.26,4915.0,311.9018,312.0731,311.0831,311.5495,4915.0
2020-05-28 13:25:00,327.46,328.22,327.15,328.22,2533.0,311.7399,312.4635,311.4448,312.4635,2533.0
2020-05-28 13:30:00,328.5,328.5,327.23,327.73,5619.0,312.73,312.73,311.521,311.997,5619.0
2020-05-28 13:35:00,327.75,328.11,326.86,326.9,7931.0,312.016,312.3587,311.1688,311.2068,7931.0
2020-05-28 13:40:00,327.03,327.39,326.9,327.13,3325.0,311.3306,311.6733,311.2068,311.4258,3325.0
2020-05-28 13:45:00,327.12,327.16,326.77,327.16,2102.0,311.4163,311.4543,311.0831,311.4543,2102.0
2020-05-28 13:50:00,326.94,327.88,326.82,327.88,9295.0,311.2449,312.1398,311.1307,312.1398,9295.0
2020-05-28 13:55:00,328.14,328.26,326.96,326.97,2824.0,312.3873,312.5015,311.2639,311.2735,2824.0
2020-05-28 14:00:00,327.11,327.26,326.92,327.05,2357.0,311.4067,311.5495,311.2259,311.3496,2357.0
2020-05-28 14:05:00,326.85,327.24,326.85,327.14,5638.0,311.1592,311.5305,311.1592,311.4353,5638.0
2020-05-28 14:10:00,326.94,327.18,326.89,327.18,3389.0,311.2449,311.4734,311.1973,311.4734,3389.0
2020-05-28 14:15:00,327.11,327.2,326.98,327.01,4208.0,311.4067,311.4924,311.283,311.3115,4208.0
2020-05-28 14:20:00,327.07,327.14,326.53,326.53,2715.0,311.3687,311.4353,310.8546,310.8546,2715.0
2020-05-28 14:25:00,326.0,326.32,326.0,326.16,890.0,310.35,310.6547,310.35,310.5024,890.0
2020-05-28 14:30:00,326.3,326.91,326.26,326.72,1203.0,310.6356,311.2164,310.5976,311.0355,1203.0
2020-05-28 14:35:00,326.85,327.13,326.79,326.88,2896.0,311.1592,311.4258,311.1021,311.1878,2896.0
2020-05-28 14:40:00,326.94,326.94,326.42,326.56,1439.0,311.2449,311.2449,310.7499,310.8832,1439.0
2020-05-28 14:45:00,326.6,326.89,326.57,326.89,1201.0,310.9212,311.1973,310.8927,311.1973,1201.0
2020-05-28 14:50:00,326.97,327.1,326.42,326.42,8327.0,311.2735,311.3972,310.7499,310.7499,8327.0
2020-05-28 14:55:00,326.34,326.37,325.73,325.84,5802.0,310.6737,310.7023,310.093,310.1977,5802.0
2020-05-28 15:00:00,325.84,326.22,325.69,326.22,3819.0,310.1977,310.5595,310.0549,310.5595,3819.0
2020-05-28 15:05:00,326.41,326.53,326.23,326.29,1500.0,310.7404,310.8546,310.569,310.6261,1500.0
2020-05-28 15:10:00,326.13,326.88,326.09,326.6,6934.0,310.4738,311.1878,310.4357,310.9212,6934.0
2020-05-28 15:15:00,326.51,326.6,325.19,325.27,5005.0,310.8356,310.9212,309.5789,309.6551,5005.0
2020-05-28 15:20:00,325.17,325.32,324.63,324.94,6519.0,309.5599,309.7027,309.0458,309.3409,6519.0
2020-05-28 15:25:00,324.93,325.11,324.32,324.5,8204.0,309.3314,309.5028,308.7507,308.922,8204.0
2020-05-28 15:30:00,324.7,324.99,323.54,323.54,7841.0,309.1124,309.3885,308.0081,308.0081,7841.0
2020-05-28 15:35:00,323.69,324.88,323.48,324.88,6084.0,308.1509,309.2838,307.951,309.2838,6084.0
2020-05-28 15:40:00,324.63,324.68,323.4,323.76,12794.0,309.0458,309.0934,307.8749,308.2176,12794.0
2020-05-28 15:45:00,323.84,323.84,322.17,322.29,16492.0,308.2937,308.2937,306.7039,306.8181,16492.0
2020-05-28 15:50:00,321.29,322.44,321.14,322.17,28466.0,305.8661,306.9609,305.7233,306.7039,28466.0
2020-05-28 15:55:00,321.98,323.19,321.97,322.68,42330.0,306.523,307.6749,306.5135,307.1894,42330.0
2020-05-29 09:30:00,324.97,325.89,322.84,325.25,9075.0,309.3695,310.2453,307.3417,309.636,9075.0
2020-05-29 09:35:00,325.73,325.73,323.99,323.99,4917.0,310.093,310.093,308.4365,308.4365,4917.0
2020-05-29 09:40:00,325.43,328.84,325.22,328.16,17240.0,309.8074,313.0537,309.6075,312.4063,17240.0
2020-05-29 09:45:00,328.87,331.1,328.68,330.19,6741.0,313.0823,315.2052,312.9014,314.3389,6741.0
2020-05-29 09:50:00,330.09,330.38,328.25,328.89,5056.0,314.2437,314.5198,312.492,313.1013,5056.0
2020-05-29 09:55:00,328.48,329.6,328.34,329.47,2205.0,312.711,313.7772,312.5777,313.6535,2205.0
2020-05-29 10:00:00,330.02,330.31,328.82,329.34,4599.0,314.1771,314.4531,313.0347,313.5297,4599.0
2020-05-29 10:05:00,329.3,329.86,326.87,327.49,4378.0,313.4916,314.0247,311.1783,311.7685,4378.0
2020-05-29 10:10:00,327.46,327.68,326.3,326.3,3597.0,311.7399,311.9494,310.6356,310.6356,3597.0
2020-05-29 10:15:00,326.94,326.95,325.75,326.09,7371.0,311.2449,311.2544,310.112,310.4357,7371.0
2020-05-29 10:20:00,325.74,325.74,324.4,325.23,3472.0,310.1025,310.1025,308.8268,309.617,3472.0
2020-05-29 10:25:00,325.43,326.31,325.38,326.31,1901.0,309.8074,310.6452,309.7598,310.6452,1901.0
2020-05-29 10:30:00,326.55,327.75,326.55,327.07,2203.0,310.8736,312.016,310.8736,311.3687,2203.0
2020-05-29 10:35:00,327.9,328.41,327.83,328.13,1700.0,312.1588,312.6443,312.0922,312.3778,1700.0
2020-05-29 10:40:00,328.25,328.25,326.5,326.5,5669.0,312.492,312.492,310.826,310.826,5669.0
2020-05-29 10:45:00,326.43,326.94,325.18,326.15,16503.0,310.7594,311.2449,309.5694,310.4928,16503.0
2020-05-29 10:50:00,326.04,326.04,324.92,325.1,8372.0,310.3881,310.3881,309.3219,309.4932,8372.0
2020-05-29 10:55:00,325.25,326.55,324.95,326.55,1800.0,309.636,310.8736,309.3504,310.8736,1800.0
2020-05-29 11:00:00,326.77,327.0,325.16,325.16,6851.0,311.0831,311.302,309.5504,309.5504,6851.0
2020-05-29 11:05:00,324.52,325.68,324.2,325.68,2214.0,308.9411,310.0454,308.6364,310.0454,2214.0
2020-05-29 11:10:00,325.87,326.87,325.87,326.73,1305.0,310.2263,311.1783,310.2263,311.045,1305.0
2020-05-29 11:15:00,326.85,327.84,326.84,327.43,1636.0,311.1592,312.1017,311.1497,311.7114,1636.0
2020-05-29 11:20:00,328.3,328.32,328.3,328.32,406.0,312.5396,312.5587,312.5396,312.5587,406.0
2020-05-29 11:25:00,327.93,328.81,327.92,328.55,1000.0,312.1874,313.0251,312.1779,312.7776,1000.0
2020-05-29 11:30:00,328.03,328.18,327.85,327.86,800.0,312.2826,312.4254,312.1112,312.1207,800.0
2020-05-29 11:35:00,327.46,327.63,326.91,327.42,1705.0,311.7399,311.9018,311.2164,311.7019,1705.0
2020-05-29 11:40:00,327.44,327.44,326.5,326.52,1500.0,311.7209,311.7209,310.826,310.8451,1500.0
2020-05-29 11:45:00,326.75,327.32,326.74,327.0,2430.0,311.064,311.6067,311.0545,311.302,2430.0
2020-05-29 11:50:00,327.0,327.23,326.82,327.23,800.0,311.302,311.521,311.1307,311.521,800.0
2020-05-29 11:55:00,327.09,327.34,326.07,326.35,2613.0,311.3877,311.6257,310.4167,310.6832,2613.0
2020-05-29 12:00:00,326.25,326.64,326.12,326.34,2300.0,310.588,310.9593,310.4643,310.6737,2300.0
2020-05-29 12:05:00,326.65,326.65,326.22,326.41,503.0,310.9688,310.9688,310.5595,310.7404,503.0
2020-05-29 12:10:00,326.35,326.73,326.14,326.43,1721.0,310.6832,311.045,310.4833,310.7594,1721.0
2020-05-29 12:15:00,326.1,326.33,325.5,325.73,1988.0,310.4452,310.6642,309.874,310.093,1988.0
2020-05-29 12:20:00,325.64,325.7,325.62,325.63,491.0,310.0073,310.0644,309.9883,309.9978,491.0
2020-05-29 12:25:00,325.62,326.0,325.54,325.96,1100.0,309.9883,310.35,309.9121,310.312,1100.0
2020-05-29 12:30:00,325.81,325.92,325.17,325.22,2188.0,310.1692,310.2739,309.5599,309.6075,2188.0
2020-05-29 12:35:00,325.39,325.77,325.25,325.77,1700.0,309.7693,310.1311,309.636,310.1311,1700.0
2020-05-29 12:40:00,325.33,325.79,325.02,325.02,1053.0,309.7122,310.1501,309.4171,309.4171,1053.0
2020-05-29 12:45:00,324.98,325.28,324.98,325.12,900.0,309.379,309.6646,309.379,309.5123,900.0
2020-05-29 12:50:00,325.33,325.43,324.03,324.32,4105.0,309.7122,309.8074,308.4746,308.7507,4105.0
2020-05-29 12:55:00,324.22,325.33,324.22,324.82,4201.0,308.6555,309.7122,308.6555,309.2267,4201.0
2020-05-29 13:00:00,323.96,324.83,323.82,323.82,702.0,308.408,309.2362,308.2747,308.2747,702.0
2020-05-29 13:05:00,324.16,325.13,323.89,325.12,1102.0,308.5984,309.5218,308.3413,309.5123,1102.0
2020-05-29 13:10:00,325.34,325.34,324.83,325.29,3400.0,309.7217,309.7217,309.2362,309.6741,3400.0
2020-05-29 13:15:00,324.78,324.78,324.58,324.58,500.0,309.1886,309.1886,308.9982,308.9982,500.0
2020-05-29 13:20:00,324.58,324.86,324.46,324.58,1902.0,308.9982,309.2648,308.884,308.9982,1902.0
2020-05-29 13:25:00,324.71,325.21,324.71,325.12,965.0,309.122,309.598,309.122,309.5123,965.0
2020-05-29 13:30:00,324.97,325.35,324.88,324.88,1259.0,309.3695,309.7312,309.2838,309.2838,1259.0
2020-05-29 13:35:00,324.66,324.78,324.37,324.45,2483.0,309.0744,309.1886,308.7983,308.8744,2483.0
2020-05-29 13:40:00,324.49,324.63,323.98,323.98,1600.0,308.9125,309.0458,308.427,308.427,1600.0
2020-05-29 13:45:00,323.8,323.92,323.8,323.9,501.0,308.2556,308.3699,308.2556,308.3508,501.0
2020-05-29 13:50:00,323.74,323.74,323.42,323.44,1090.0,308.1985,308.1985,307.8939,307.9129,1090.0
2020-05-29 13:55:00,323.49,324.18,323.49,324.01,946.0,307.9605,308.6174,307.9605,308.4556,946.0
2020-05-29 14:00:00,323.99,324.15,323.61,323.91,3601.0,308.4365,308.5888,308.0748,308.3604,3601.0
2020-05-29 14:05:00,323.57,324.64,323.55,324.64,1572.0,308.0367,309.0553,308.0177,309.0553,1572.0
2020-05-29 14:10:00,325.08,325.08,324.36,324.56,1000.0,309.4742,309.4742,308.7888,308.9792,1000.0
2020-05-29 14:15:00,324.75,325.05,324.46,325.0,1598.0,309.16,309.4456,308.884,309.398,1598.0
2020-05-29 14:20:00,324.87,325.03,324.49,325.03,2301.0,309.2743,309.4266,308.9125,309.4266,2301.0
2020-05-29 14:25:00,325.09,325.73,325.09,325.73,2801.0,309.4837,310.093,309.4837,310.093,2801.0
2020-05-29 14:30:00,325.62,326.3,325.46,325.91,2803.0,309.9883,310.6356,309.836,310.2644,2803.0
2020-05-29 14:35:00,325.79,325.82,324.66,325.41,4405.0,310.1501,310.1787,309.0744,309.7884,4405.0
2020-05-29 14:40:00,325.09,327.26,325.09,326.62,8205.0,309.4837,311.5495,309.4837,310.9403,8205.0
2020-05-29 14:45:00,326.87,327.24,326.26,326.27,2318.0,311.1783,311.5305,310.5976,310.6071,2318.0
2020-05-29 14:50:00,326.13,327.16,325.04,327.16,14977.0,310.4738,311.4543,309.4361,311.4543,14977.0
2020-05-29 14:55:00,327.16,328.87,326.65,328.86,2428.0,311.4543,313.0823,310.9688,313.0727,2428.0
2020-05-29 15:00:00,329.75,331.39,328.75,330.67,6855.0,313.92,315.4813,312.968,314.7958,6855.0
2020-05-29 15:05:00,330.54,330.54,329.12,329.56,4399.0,314.6721,314.6721,313.3203,313.7391,4399.0
2020-05-29 15:10:00,329.78,329.79,329.12,329.16,945.0,313.9486,313.9581,313.3203,313.3583,945.0
2020-05-29 15:15:00,328.95,329.07,328.06,328.68,3919.0,313.1584,313.2727,312.3111,312.9014,3919.0
2020-05-29 15:20:00,328.56,329.53,328.55,329.53,2000.0,312.7871,313.7106,312.7776,313.7106,2000.0
2020-05-29 15:25:00,329.26,329.55,328.8,328.8,5003.0,313.4535,313.7296,313.0156,313.0156,5003.0
2020-05-29 15:30:00,329.34,329.72,329.19,329.29,3000.0,313.5297,313.8915,313.3869,313.4821,3000.0
2020-05-29 15:35:00,329.71,330.91,329.7,330.81,3036.0,313.8819,315.0243,313.8724,314.9291,3036.0
2020-05-29 15:40:00,331.02,331.45,330.77,331.31,6426.0,315.129,315.5384,314.891,315.4051,6426.0
2020-05-29 15:45:00,331.19,331.35,329.39,329.49,6658.0,315.2909,315.4432,313.5773,313.6725,6658.0
2020-05-29 15:50:00,329.16,331.51,328.69,331.5,18295.0,313.3583,315.5955,312.9109,315.586,18295.0
2020-05-29 15:55:00,330.96,331.33,328.63,329.54,75590.0,315.0719,315.4242,312.8538,313.7201,75590.0
2020-06-01 09:30:00,330.32,331.78,329.0,330.84,11488.0,314.4626,315.8526,313.206,314.9577,11488.0
2020-06-01 09:35:00,330.31,330.66,327.52,328.01,2905.0,314.4531,314.7863,311.7971,312.2635,2905.0
2020-06-01 09:40:00,327.55,330.18,327.29,330.18,4487.0,311.8256,314.3294,311.5781,314.3294,4487.0
2020-06-01 09:45:00,329.13,329.63,327.65,328.05,4869.0,313.3298,313.8058,311.9208,312.3016,4869.0
2020-06-01 09:50:00,328.97,328.97,326.53,327.07,7611.0,313.1775,313.1775,310.8546,311.3687,7611.0
2020-06-01 09:55:00,326.64,328.64,326.45,328.01,4112.0,310.9593,312.8633,310.7784,312.2635,4112.0
2020-06-01 10:00:00,327.37,328.46,327.36,328.11,4051.0,311.6543,312.6919,311.6447,312.3587,4051.0
2020-06-01 10:05:00,327.75,328.53,327.07,327.17,2600.0,312.016,312.7586,311.3687,311.4639,2600.0
2020-06-01 10:10:00,327.28,327.6,326.67,327.21,3098.0,311.5686,311.8732,310.9879,311.5019,3098.0
2020-06-01 10:15:00,327.33,327.58,327.01,327.58,3100.0,311.6162,311.8542,311.3115,311.8542,3100.0
2020-06-01 10:20:00,327.63,328.3,327.43,327.53,3443.0,311.9018,312.5396,311.7114,311.8066,3443.0
2020-06-01 10:25:00,327.32,327.84,327.32,327.84,2009.0,311.6067,312.1017,311.6067,312.1017,2009.0
2020-06-01 10:30:00,327.55,327.89,327.32,327.89,1400.0,311.8256,312.1493,311.6067,312.1493,1400.0
2020-06-01 10:35:00,328.25,328.62,327.75,328.62,2432.0,312.492,312.8443,312.016,312.8443,2432.0
2020-06-01 10:40:00,328.46,328.81,328.29,328.54,2462.0,312.6919,313.0251,312.5301,312.7681,2462.0
2020-06-01 10:45:00,328.04,328.39,327.73,327.76,1479.0,312.2921,312.6253,311.997,312.0255,1479.0
2020-06-01 10:50:00,327.84,329.2,327.84,328.76,1807.0,312.1017,313.3964,312.1017,312.9775,1807.0
2020-06-01 10:55:00,328.65,329.03,328.42,329.03,1501.0,312.8728,313.2346,312.6539,313.2346,1501.0
2020-06-01 11:00:00,329.3,329.6,328.91,329.23,5543.0,313.4916,313.7772,313.1203,313.425,5543.0
2020-06-01 11:05:00,329.19,330.4,329.03,330.4,2409.0,313.3869,314.5388,313.2346,314.5388,2409.0
2020-06-01 11:10:00,330.32,330.53,329.83,330.01,2601.0,314.4626,314.6626,313.9962,314.1675,2601.0
2020-06-01 11:15:00,329.77,329.99,329.7,329.92,1612.0,313.9391,314.1485,313.8724,314.0819,1612.0
2020-06-01 11:20:00,330.15,330.15,329.7,329.74,1115.0,314.3008,314.3008,313.8724,313.9105,1115.0
2020-06-01 11:25:00,329.8,330.25,329.23,330.25,2453.0,313.9676,314.396,313.425,314.396,2453.0
2020-06-01 11:30:00,330.44,330.95,330.44,330.89,1781.0,314.5769,315.0624,314.5769,315.0053,1781.0
2020-06-01 11:35:00,331.28,331.85,331.28,331.58,700.0,315.3766,315.9192,315.3766,315.6622,700.0
2020-06-01 11:40:00,331.55,331.91,331.55,331.91,918.0,315.6336,315.9763,315.6336,315.9763,918.0
2020-06-01 11:45:00,332.01,332.28,331.88,332.26,1373.0,316.0715,316.3286,315.9478,316.3095,1373.0
2020-06-01 11:50:00,331.93,332.28,331.93,332.28,1646.0,315.9954,316.3286,315.9954,316.3286,1646.0
2020-06-01 11:55:00,332.35,332.35,331.85,331.86,814.0,316.3952,316.3952,315.9192,315.9287,814.0
2020-06-01 12:00:00,331.78,331.82,331.25,331.25,1833.0,315.8526,315.8906,315.348,315.348,1833.0
2020-06-01 12:05:00,331.53,331.82,331.5,331.81,2533.0,315.6146,315.8906,315.586,315.8811,2533.0
2020-06-01 12:10:00,331.89,332.37,331.89,332.23,1362.0,315.9573,316.4142,315.9573,316.281,1362.0
2020-06-01 12:15:00,332.15,333.03,332.15,333.03,900.0,316.2048,317.0426,316.2048,317.0426,900.0
2020-06-01 12:20:00,333.04,334.42,333.04,334.26,3523.0,317.0521,318.3658,317.0521,318.2135,3523.0
2020-06-01 12:25:00,334.36,334.73,334.36,334.73,825.0,318.3087,318.6609,318.3087,318.6609,825.0
2020-06-01 12:30:00,334.82,334.95,334.29,334.54,1600.0,318.7466,318.8704,318.2421,318.4801,1600.0
2020-06-01 12:35:00,334.44,334.73,334.44,334.73,989.0,318.3849,318.6609,318.3849,318.6609,989.0
2020-06-01 12:40:00,334.72,335.02,334.71,335.02,1190.0,318.6514,318.937,318.6419,318.937,1190.0
2020-06-01 12:45:00,335.18,336.31,335.18,336.31,1011.0,319.0893,320.1651,319.0893,320.1651,1011.0
2020-06-01 12:50:00,336.4,336.4,336.11,336.13,1165.0,320.2508,320.2508,319.9747,319.9937,1165.0
2020-06-01 12:55:00,336.11,336.11,335.37,335.55,7534.0,319.9747,319.9747,319.2702,319.4416,7534.0
2020-06-01 13:00:00,335.34,335.34,334.27,334.29,8174.0,319.2417,319.2417,318.223,318.2421,8174.0
2020-06-01 13:05:00,334.48,335.65,334.47,335.46,2117.0,318.4229,319.5368,318.4134,319.3559,2117.0
2020-06-01 13:10:00,335.48,335.48,334.66,334.78,1633.0,319.3749,319.3749,318.5943,318.7085,1633.0
2020-06-01 13:15:00,334.75,334.83,334.21,334.22,1319.0,318.68,318.7561,318.1659,318.1754,1319.0
2020-06-01 13:20:00,334.35,334.67,334.34,334.67,1603.0,318.2992,318.6038,318.2897,318.6038,1603.0
2020-06-01 13:25:00,334.78,335.19,334.4,335.18,2381.0,318.7085,319.0989,318.3468,319.0893,2381.0
2020-06-01 13:30:00,335.17,335.81,335.16,335.54,1472.0,319.0798,319.6891,319.0703,319.4321,1472.0
2020-06-01 13:35:00,335.7,336.05,335.68,335.83,1758.0,319.5844,319.9176,319.5653,319.7081,1758.0
2020-06-01 13:40:00,336.15,336.24,335.65,335.87,2285.0,320.0128,320.0985,319.5368,319.7462,2285.0
2020-06-01 13:45:00,335.94,336.33,335.87,336.25,1272.0,319.8129,320.1841,319.7462,320.108,1272.0
2020-06-01 13:50:00,336.36,336.82,336.36,336.65,2101.0,320.2127,320.6506,320.2127,320.4888,2101.0
2020-06-01 13:55:00,336.48,336.48,335.9,336.32,1769.0,320.3269,320.3269,319.7748,320.1746,1769.0
2020-06-01 14:00:00,336.57,337.68,336.57,337.68,8619.0,320.4126,321.4693,320.4126,321.4693,8619.0
2020-06-01 14:05:00,337.63,337.63,337.32,337.6,1162.0,321.4217,321.4217,321.1266,321.3932,1162.0
2020-06-01 14:10:00,337.59,337.59,336.9,336.9,1468.0,321.3836,321.3836,320.7268,320.7268,1468.0
2020-06-01 14:15:00,336.93,337.03,336.78,336.88,1171.0,320.7553,320.8505,320.6125,320.7077,1171.0
2020-06-01 14:20:00,336.78,336.92,336.72,336.72,1300.0,320.6125,320.7458,320.5554,320.5554,1300.0
2020-06-01 14:25:00,336.63,337.01,336.59,337.01,1802.0,320.4697,320.8315,320.4317,320.8315,1802.0
2020-06-01 14:30:00,337.15,337.31,336.78,336.78,2101.0,320.9648,321.1171,320.6125,320.6125,2101.0
2020-06-01 14:35:00,337.04,337.27,336.98,337.17,1100.0,320.86,321.079,320.8029,320.9838,1100.0
2020-06-01 14:40:00,337.17,337.41,337.11,337.31,1309.0,320.9838,321.2123,320.9267,321.1171,1309.0
2020-06-01 14:45:00,337.31,337.31,337.0,337.25,1400.0,321.1171,321.1171,320.822,321.06,1400.0
2020-06-01 14:50:00,337.18,337.64,337.17,337.6,1547.0,320.9933,321.4312,320.9838,321.3932,1547.0
2020-06-01 14:55:00,337.56,337.85,337.22,337.23,9285.0,321.3551,321.6312,321.0314,321.0409,9285.0
2020-06-01 15:00:00,337.22,337.47,337.12,337.17,3532.0,321.0314,321.2694,320.9362,320.9838,3532.0
2020-06-01 15:05:00,337.11,337.11,336.41,337.09,3685.0,320.9267,320.9267,320.2603,320.9076,3685.0
2020-06-01 15:10:00,337.03,337.05,336.75,336.75,1883.0,320.8505,320.8696,320.584,320.584,1883.0
2020-06-01 15:15:00,336.6,336.98,336.4,336.98,3841.0,320.4412,320.8029,320.2508,320.8029,3841.0
2020-06-01 15:20:00,336.87,337.03,336.68,337.01,1281.0,320.6982,320.8505,320.5173,320.8315,1281.0
2020-06-01 15:25:00,337.01,337.48,337.01,337.3,1665.0,320.8315,321.2789,320.8315,321.1076,1665.0
2020-06-01 15:30:00,337.19,337.26,336.02,336.31,6127.0,321.0028,321.0695,319.889,320.1651,6127.0
2020-06-01 15:35:00,336.16,336.25,335.0,335.0,5243.0,320.0223,320.108,318.918,318.918,5243.0
2020-06-01 15:40:00,335.2,335.75,335.2,335.75,9050.0,319.1084,319.632,319.1084,319.632,9050.0
2020-06-01 15:45:00,335.65,335.74,335.12,335.12,8475.0,319.5368,319.6225,319.0322,319.0322,8475.0
2020-06-01 15:50:00,335.06,336.6,335.06,335.76,16015.0,318.9751,320.4412,318.9751,319.6415,16015.0
2020-06-01 15:55:00,335.4,335.84,334.88,335.37,26981.0,319.2988,319.7177,318.8037,319.2702,26981.0
2020-06-02 09:30:00,336.24,336.28,333.51,335.0,8556.0,320.0985,320.1365,317.4995,318.918,8556.0
2020-06-02 09:35:00,333.64,334.71,331.54,332.77,6801.0,317.6233,318.6419,315.6241,316.795,6801.0
2020-06-02 09:40:00,331.87,331.87,329.62,329.62,3611.0,315.9382,315.9382,313.7963,313.7963,3611.0
2020-06-02 09:45:00,329.29,330.41,329.29,329.53,7727.0,313.4821,314.5483,313.4821,313.7106,7727.0
2020-06-02 09:50:00,330.4,331.4,330.4,331.02,1517.0,314.5388,315.4908,314.5388,315.129,1517.0
2020-06-02 09:55:00,331.13,331.16,330.4,330.77,4055.0,315.2338,315.2623,314.5388,314.891,4055.0
2020-06-02 10:00:00,330.23,331.38,329.9,331.33,3668.0,314.377,315.4718,314.0628,315.4242,3668.0
2020-06-02 10:05:00,331.08,331.32,330.51,330.51,1800.0,315.1862,315.4146,314.6435,314.6435,1800.0
2020-06-02 10:10:00,330.62,331.14,330.36,330.8,4304.0,314.7482,315.2433,314.5007,314.9196,4304.0
2020-06-02 10:15:00,330.8,331.08,330.53,330.78,2400.0,314.9196,315.1862,314.6626,314.9006,2400.0
2020-06-02 10:20:00,331.07,331.53,330.82,331.26,4443.0,315.1766,315.6146,314.9386,315.3575,4443.0
2020-06-02 10:25:00,331.53,331.96,331.34,331.52,5900.0,315.6146,316.0239,315.4337,315.605,5900.0
2020-06-02 10:30:00,331.18,331.56,330.95,331.22,4116.0,315.2814,315.6431,315.0624,315.3194,4116.0
2020-06-02 10:35:00,331.03,331.79,331.02,331.25,8613.0,315.1386,315.8621,315.129,315.348,8613.0
2020-06-02 10:40:00,331.35,331.41,330.8,330.8,4530.0,315.4432,315.5003,314.9196,314.9196,4530.0
2020-06-02 10:45:00,330.67,330.69,330.32,330.68,3820.0,314.7958,314.8149,314.4626,314.8054,3820.0
2020-06-02 10:50:00,330.1,330.33,329.65,330.33,4116.0,314.2532,314.4722,313.8248,314.4722,4116.0
2020-06-02 10:55:00,330.36,331.01,330.3,330.34,2316.0,314.5007,315.1195,314.4436,314.4817,2316.0
2020-06-02 11:00:00,330.11,330.15,329.32,329.66,2636.0,314.2627,314.3008,313.5107,313.8343,2636.0
2020-06-02 11:05:00,329.6,329.6,328.64,328.75,1241.0,313.7772,313.7772,312.8633,312.968,1241.0
2020-06-02 11:10:00,328.97,328.97,327.95,328.19,2100.0,313.1775,313.1775,312.2064,312.4349,2100.0
2020-06-02 11:15:00,328.3,328.99,328.3,328.63,4606.0,312.5396,313.1965,312.5396,312.8538,4606.0
2020-06-02 11:20:00,328.77,328.92,328.61,328.82,1700.0,312.9871,313.1299,312.8347,313.0347,1700.0
2020-06-02 11:25:00,328.69,328.96,328.61,328.61,3112.0,312.9109,313.1679,312.8347,312.8347,3112.0
2020-06-02 11:30:00,328.33,329.87,328.3,329.86,7343.0,312.5682,314.0343,312.5396,314.0247,7343.0
2020-06-02 11:35:00,329.54,329.99,328.85,328.85,3526.0,313.7201,314.1485,313.0632,313.0632,3526.0
2020-06-02 11:40:00,329.0,329.01,328.14,328.28,2201.0,313.206,313.2155,312.3873,312.5206,2201.0
2020-06-02 11:45:00,328.28,328.68,327.59,327.6,5273.0,312.5206,312.9014,311.8637,311.8732,5273.0
2020-06-02 11:50:00,327.44,327.84,327.37,327.62,2402.0,311.7209,312.1017,311.6543,311.8923,2402.0
2020-06-02 11:55:00,327.25,327.3,326.52,327.25,5994.0,311.54,311.5876,310.8451,311.54,5994.0
2020-06-02 12:00:00,327.32,327.71,326.86,327.02,1729.0,311.6067,311.9779,311.1688,311.3211,1729.0
2020-06-02 12:05:00,327.12,327.42,327.12,327.42,400.0,311.4163,311.7019,311.4163,311.7019,400.0
2020-06-02 12:10:00,327.44,327.5,327.09,327.09,3503.0,311.7209,311.778,311.3877,311.3877,3503.0
2020-06-02 12:15:00,327.38,327.38,326.65,326.65,3849.0,311.6638,311.6638,310.9688,310.9688,3849.0
2020-06-02 12:20:00,326.73,326.94,326.66,326.66,1800.0,311.045,311.2449,310.9784,310.9784,1800.0
2020-06-02 12:25:00,326.81,327.2,326.81,327.2,800.0,311.1212,311.4924,311.1212,311.4924,800.0
2020-06-02 12:30:00,327.26,327.47,327.26,327.47,322.0,311.5495,311.7495,311.5495,311.7495,322.0
2020-06-02 12:35:00,327.66,327.67,327.47,327.53,5554.0,311.9303,311.9399,311.7495,311.8066,5554.0
2020-06-02 12:40:00,327.56,327.61,327.16,327.43,2714.0,311.8351,311.8827,311.4543,311.7114,2714.0
2020-06-02 12:45:00,327.43,328.08,327.43,328.08,1260.0,311.7114,312.3302,311.7114,312.3302,1260.0
2020-06-02 12:50:00,328.25,328.33,328.24,328.31,1000.0,312.492,312.5682,312.4825,312.5491,1000.0
2020-06-02 12:55:00,328.31,328.32,327.6,327.84,3976.0,312.5491,312.5587,311.8732,312.1017,3976.0
2020-06-02 13:00:00,327.74,327.74,327.45,327.6,2269.0,312.0065,312.0065,311.7304,311.8732,2269.0
2020-06-02 13:05:00,327.52,327.52,326.94,326.94,2900.0,311.7971,311.7971,311.2449,311.2449,2900.0
2020-06-02 13:10:00,327.02,327.27,327.0,327.27,2627.0,311.3211,311.5591,311.302,311.5591,2627.0
2020-06-02 13:15:00,327.49,327.49,326.87,326.87,2900.0,311.7685,311.7685,311.1783,311.1783,2900.0
2020-06-02 13:20:00,326.85,327.47,326.75,327.47,2210.0,311.1592,311.7495,311.064,311.7495,2210.0
2020-06-02 13:25:00,327.41,327.41,327.23,327.31,1000.0,311.6923,311.6923,311.521,311.5971,1000.0
2020-06-02 13:30:00,327.21,327.3,326.87,327.2,3637.0,311.5019,311.5876,311.1783,311.4924,3637.0
2020-06-02 13:35:00,327.3,327.34,327.26,327.34,433.0,311.5876,311.6257,311.5495,311.6257,433.0
2020-06-02 13:40:00,327.41,327.73,327.39,327.59,3314.0,311.6923,311.997,311.6733,311.8637,3314.0
2020-06-02 13:45:00,327.51,328.09,327.5,328.09,5380.0,311.7875,312.3397,311.778,312.3397,5380.0
2020-06-02 13:50:00,328.23,328.3,327.9,328.02,3700.0,312.473,312.5396,312.1588,312.2731,3700.0
2020-06-02 13:55:00,327.94,327.94,327.46,327.46,3056.0,312.1969,312.1969,311.7399,311.7399,3056.0
2020-06-02 14:00:00,327.5,328.02,327.5,327.82,3050.0,311.778,312.2731,311.778,312.0827,3050.0
2020-06-02 14:05:00,327.79,327.86,326.98,327.15,6656.0,312.0541,312.1207,311.283,311.4448,6656.0
2020-06-02 14:10:00,327.14,327.14,326.55,326.69,3606.0,311.4353,311.4353,310.8736,311.0069,3606.0
2020-06-02 14:15:00,326.78,327.35,326.47,327.06,6084.0,311.0926,311.6352,310.7975,311.3591,6084.0
2020-06-02 14:20:00,326.91,326.91,326.55,326.84,6963.0,311.2164,311.2164,310.8736,311.1497,6963.0
2020-06-02 14:25:00,326.67,326.82,326.32,326.32,3451.0,310.9879,311.1307,310.6547,310.6547,3451.0
2020-06-02 14:30:00,326.22,326.22,325.57,325.57,4254.0,310.5595,310.5595,309.9407,309.9407,4254.0
2020-06-02 14:35:00,325.72,325.87,325.49,325.65,3190.0,310.0835,310.2263,309.8645,310.0168,3190.0
2020-06-02 14:40:00,325.78,326.29,325.78,326.29,1993.0,310.1406,310.6261,310.1406,310.6261,1993.0
2020-06-02 14:45:00,326.42,326.55,326.26,326.39,2109.0,310.7499,310.8736,310.5976,310.7213,2109.0
2020-06-02 14:50:00,326.36,326.45,326.2,326.44,1735.0,310.6928,310.7784,310.5404,310.7689,1735.0
2020-06-02 14:55:00,326.32,326.54,326.2,326.54,1939.0,310.6547,310.8641,310.5404,310.8641,1939.0
2020-06-02 15:00:00,326.51,326.66,326.27,326.38,2809.0,310.8356,310.9784,310.6071,310.7118,2809.0
2020-06-02 15:05:00,326.39,326.44,325.94,325.94,4825.0,310.7213,310.7689,310.2929,310.2929,4825.0
2020-06-02 15:10:00,325.96,326.29,325.96,325.99,1607.0,310.312,310.6261,310.312,310.3405,1607.0
2020-06-02 15:15:00,326.11,326.26,325.98,326.14,4105.0,310.4548,310.5976,310.331,310.4833,4105.0
2020-06-02 15:20:00,326.02,326.18,325.63,325.77,9501.0,310.3691,310.5214,309.9978,310.1311,9501.0
2020-06-02 15:25:00,325.7,325.73,325.37,325.7,5067.0,310.0644,310.093,309.7503,310.0644,5067.0
2020-06-02 15:30:00,325.7,325.7,325.23,325.6,4238.0,310.0644,310.0644,309.617,309.9692,4238.0
2020-06-02 15:35:00,325.56,325.62,324.92,325.08,11525.0,309.9312,309.9883,309.3219,309.4742,11525.0
2020-06-02 15:40:00,325.25,325.34,323.86,323.96,13231.0,309.636,309.7217,308.3128,308.408,13231.0
2020-06-02 15:45:00,323.73,324.44,323.73,324.08,19245.0,308.189,308.8649,308.189,308.5222,19245.0
2020-06-02 15:50:00,324.08,324.3,323.47,323.94,37806.0,308.5222,308.7316,307.9415,308.3889,37806.0
2020-06-02 15:55:00,323.95,325.05,323.81,324.91,72160.0,308.3984,309.4456,308.2652,309.3124,72160.0
2020-06-03 09:30:00,323.92,326.46,319.42,320.55,15326.0,308.3699,310.788,304.0859,305.1617,15326.0
2020-06-03 09:35:00,320.49,321.27,318.96,319.67,6300.0,305.1045,305.8471,303.648,304.3239,6300.0
2020-06-03 09:40:00,319.38,320.65,318.01,320.65,9106.0,304.0478,305.2569,302.7436,305.2569,9106.0
2020-06-03 09:45:00,320.27,321.49,319.92,321.49,7552.0,304.8951,306.0565,304.5619,306.0565,7552.0
2020-06-03 09:50:00,321.62,321.71,320.55,321.54,7420.0,306.1803,306.266,305.1617,306.1041,7420.0
2020-06-03 09:55:00,321.67,322.16,321.67,322.13,2405.0,306.2279,306.6944,306.2279,306.6658,2405.0
2020-06-03 10:00:00,321.9,322.22,321.43,321.59,5914.0,306.4469,306.7515,305.9994,306.1517,5914.0
2020-06-03 10:05:00,321.51,321.79,320.84,321.62,4689.0,306.0756,306.3421,305.4377,306.1803,4689.0
2020-06-03 10:10:00,321.54,321.71,321.03,321.21,2820.0,306.1041,306.266,305.6186,305.79,2820.0
2020-06-03 10:15:00,321.43,321.85,320.91,320.91,4320.0,305.9994,306.3993,305.5044,305.5044,4320.0
2020-06-03 10:20:00,320.72,320.72,319.75,319.75,3800.0,305.3235,305.3235,304.4001,304.4001,3800.0
2020-06-03 10:25:00,319.8,319.83,319.3,319.35,3750.0,304.4477,304.4762,303.9717,304.0193,3750.0
2020-06-03 10:30:00,319.49,320.42,319.24,319.99,5010.0,304.1526,305.0379,303.9146,304.6286,5010.0
2020-06-03 10:35:00,319.93,320.12,319.57,319.64,3200.0,304.5714,304.7523,304.2287,304.2954,3200.0
2020-06-03 10:40:00,320.0,320.12,319.58,319.88,6285.0,304.6381,304.7523,304.2382,304.5238,6285.0
2020-06-03 10:45:00,320.13,320.13,319.54,319.68,5856.0,304.7618,304.7618,304.2002,304.3334,5856.0
2020-06-03 10:50:00,319.54,319.56,318.82,319.07,11735.0,304.2002,304.2192,303.5147,303.7527,11735.0
2020-06-03 10:55:00,319.08,319.08,318.26,318.26,4150.0,303.7622,303.7622,302.9816,302.9816,4150.0
2020-06-03 11:00:00,318.28,318.76,317.92,318.49,15838.0,303.0006,303.4576,302.6579,303.2006,15838.0
2020-06-03 11:05:00,318.49,318.76,318.18,318.41,11231.0,303.2006,303.4576,302.9054,303.1244,11231.0
2020-06-03 11:10:00,318.25,318.39,318.07,318.39,3399.0,302.9721,303.1054,302.8007,303.1054,3399.0
2020-06-03 11:15:00,318.54,319.59,318.27,319.44,5638.0,303.2482,304.2478,302.9911,304.105,5638.0
2020-06-03 11:20:00,319.48,319.59,319.12,319.28,8668.0,304.143,304.2478,303.8003,303.9526,8668.0
2020-06-03 11:25:00,319.22,319.57,318.76,319.33,4298.0,303.8955,304.2287,303.4576,304.0002,4298.0
2020-06-03 11:30:00,319.36,319.44,318.82,319.04,3065.0,304.0288,304.105,303.5147,303.7242,3065.0
2020-06-03 11:35:00,319.06,319.19,318.83,318.83,3124.0,303.7432,303.867,303.5242,303.5242,3124.0
2020-06-03 11:40:00,318.66,318.77,318.18,318.65,3776.0,303.3624,303.4671,302.9054,303.3529,3776.0
2020-06-03 11:45:00,318.63,319.01,318.56,318.88,2000.0,303.3338,303.6956,303.2672,303.5718,2000.0
2020-06-03 11:50:00,318.89,319.74,318.88,319.2,4779.0,303.5814,304.3906,303.5718,303.8765,4779.0
2020-06-03 11:55:00,319.3,319.44,318.54,318.78,5701.0,303.9717,304.105,303.2482,303.4766,5701.0
2020-06-03 12:00:00,318.79,319.07,318.46,318.76,1921.0,303.4862,303.7527,303.172,303.4576,1921.0
2020-06-03 12:05:00,319.1,319.15,318.42,318.56,3178.0,303.7813,303.8289,303.1339,303.2672,3178.0
2020-06-03 12:10:00,318.49,318.52,317.64,317.64,4522.0,303.2006,303.2291,302.3914,302.3914,4522.0
2020-06-03 12:15:00,317.57,317.57,316.33,316.49,6280.0,302.3247,302.3247,301.1443,301.2966,6280.0
2020-06-03 12:20:00,316.5,317.01,316.41,317.0,11666.0,301.3061,301.7916,301.2204,301.7821,11666.0
2020-06-03 12:25:00,316.98,317.2,316.74,316.74,12222.0,301.7631,301.9725,301.5346,301.5346,12222.0
2020-06-03 12:30:00,316.65,316.65,316.13,316.31,3100.0,301.4489,301.4489,300.9539,301.1252,3100.0
2020-06-03 12:35:00,316.3,316.3,315.65,315.68,4270.0,301.1157,301.1157,300.4969,300.5255,4270.0
2020-06-03 12:40:00,315.88,315.88,314.55,315.1,7038.0,300.7159,300.7159,299.4497,299.9733,7038.0
2020-06-03 12:45:00,315.23,315.34,314.95,315.02,4901.0,300.0971,300.2018,299.8305,299.8971,4901.0
2020-06-03 12:50:00,314.98,314.99,313.88,314.31,7700.0,299.8591,299.8686,298.8119,299.2212,7700.0
2020-06-03 12:55:00,314.5,315.15,314.2,315.15,4026.0,299.4021,300.0209,299.1165,300.0209,4026.0
2020-06-03 13:00:00,315.02,315.3,314.58,315.3,4891.0,299.8971,300.1637,299.4783,300.1637,4891.0
2020-06-03 13:05:00,315.57,315.72,315.37,315.68,2195.0,300.4207,300.5635,300.2303,300.5255,2195.0
2020-06-03 13:10:00,315.6,316.17,315.6,315.89,7501.0,300.4493,300.9919,300.4493,300.7254,7501.0
2020-06-03 13:15:00,315.97,316.32,315.79,316.25,10855.0,300.8015,301.1347,300.6302,301.0681,10855.0
2020-06-03 13:20:00,316.16,316.3,315.71,315.87,9038.0,300.9824,301.1157,300.554,300.7063,9038.0
2020-06-03 13:25:00,315.97,316.2,315.58,315.84,7489.0,300.8015,301.0205,300.4303,300.6778,7489.0
2020-06-03 13:30:00,315.82,315.82,315.46,315.56,6229.0,300.6587,300.6587,300.316,300.4112,6229.0
2020-06-03 13:35:00,315.68,316.34,315.57,316.34,3274.0,300.5255,301.1538,300.4207,301.1538,3274.0
2020-06-03 13:40:00,316.37,317.96,316.36,317.51,18642.0,301.1823,302.696,301.1728,302.2676,18642.0
2020-06-03 13:45:00,317.51,317.51,316.89,317.11,3959.0,302.2676,302.2676,301.6774,301.8868,3959.0
2020-06-03 13:50:00,317.14,317.35,317.04,317.06,3500.0,301.9154,302.1153,301.8202,301.8392,3500.0
2020-06-03 13:55:00,317.06,317.06,316.54,316.8,2729.0,301.8392,301.8392,301.3442,301.5917,2729.0
2020-06-03 14:00:00,316.72,318.47,316.63,318.47,7460.0,301.5155,303.1815,301.4299,303.1815,7460.0
2020-06-03 14:05:00,318.33,318.8,318.09,318.63,6871.0,303.0482,303.4957,302.8198,303.3338,6871.0
2020-06-03 14:10:00,318.71,319.17,318.15,318.15,21651.0,303.41,303.8479,302.8769,302.8769,21651.0
2020-06-03 14:15:00,318.16,318.83,318.05,318.69,2400.0,302.8864,303.5242,302.7817,303.391,2400.0
2020-06-03 14:20:00,318.54,318.67,318.15,318.53,4300.0,303.2482,303.3719,302.8769,303.2386,4300.0
2020-06-03 14:25:00,318.58,318.89,318.58,318.73,2000.0,303.2862,303.5814,303.2862,303.429,2000.0
2020-06-03 14:30:00,318.59,318.67,318.24,318.41,4790.0,303.2958,303.3719,302.9626,303.1244,4790.0
2020-06-03 14:35:00,318.38,318.67,318.26,318.26,4626.0,303.0958,303.3719,302.9816,302.9816,4626.0
2020-06-03 14:40:00,318.23,318.4,317.72,317.98,10637.0,302.953,303.1149,302.4675,302.715,10637.0
2020-06-03 14:45:00,318.0,318.54,318.0,318.37,4365.0,302.7341,303.2482,302.7341,303.0863,4365.0
2020-06-03 14:50:00,318.37,318.59,318.26,318.44,5420.0,303.0863,303.2958,302.9816,303.153,5420.0
2020-06-03 14:55:00,318.38,318.65,318.28,318.33,7440.0,303.0958,303.3529,303.0006,303.0482,7440.0
2020-06-03 15:00:00,318.42,318.51,318.16,318.16,5387.0,303.1339,303.2196,302.8864,302.8864,5387.0
2020-06-03 15:05:00,318.21,318.57,318.18,318.39,4800.0,302.934,303.2767,302.9054,303.1054,4800.0
2020-06-03 15:10:00,318.44,318.56,318.0,318.0,6000.0,303.153,303.2672,302.7341,302.7341,6000.0
2020-06-03 15:15:00,317.92,317.92,317.65,317.73,7747.0,302.6579,302.6579,302.4009,302.477,7747.0
2020-06-03 15:20:00,317.62,318.05,317.47,317.88,6990.0,302.3723,302.7817,302.2295,302.6198,6990.0
2020-06-03 15:25:00,318.01,318.4,317.88,318.23,11007.0,302.7436,303.1149,302.6198,302.953,11007.0
2020-06-03 15:30:00,318.26,318.26,317.14,317.23,13111.0,302.9816,302.9816,301.9154,302.001,13111.0
2020-06-03 15:35:00,317.24,318.28,317.23,318.2,10695.0,302.0106,303.0006,302.001,302.9245,10695.0
2020-06-03 15:40:00,318.33,319.95,318.31,319.52,13261.0,303.0482,304.5905,303.0292,304.1811,13261.0
2020-06-03 15:45:00,319.61,319.96,319.18,319.5,15648.0,304.2668,304.6,303.8574,304.1621,15648.0
2020-06-03 15:50:00,319.51,320.56,319.0,319.1,24160.0,304.1716,305.1712,303.6861,303.7813,24160.0
2020-06-03 15:55:00,319.1,319.2,318.14,318.57,33462.0,303.7813,303.8765,302.8674,303.2767,33462.0
2020-06-04 09:30:00,314.81,315.89,313.94,314.87,16869.0,299.6972,300.7254,298.869,299.7543,16869.0
2020-06-04 09:35:00,315.97,316.58,315.0,315.03,2712.0,300.8015,301.3823,299.8781,299.9067,2712.0
2020-06-04 09:40:00,316.51,317.34,316.51,316.77,3754.0,301.3156,302.1058,301.3156,301.5631,3754.0
2020-06-04 09:45:00,317.87,318.57,317.65,317.66,2500.0,302.6103,303.2767,302.4009,302.4104,2500.0
2020-06-04 09:50:00,318.06,318.48,317.51,318.07,2966.0,302.7912,303.191,302.2676,302.8007,2966.0
2020-06-04 09:55:00,318.72,321.31,318.25,320.65,8495.0,303.4195,305.8852,302.9721,305.2569,8495.0
2020-06-04 10:00:00,321.1,321.27,320.3,320.79,9283.0,305.6853,305.8471,304.9237,305.3901,9283.0
2020-06-04 10:05:00,320.81,321.05,319.84,320.3,6013.0,305.4092,305.6377,304.4858,304.9237,6013.0
2020-06-04 10:10:00,320.53,320.58,319.74,319.97,3004.0,305.1426,305.1902,304.3906,304.6095,3004.0
2020-06-04 10:15:00,319.8,320.26,319.0,319.0,2718.0,304.4477,304.8856,303.6861,303.6861,2718.0
2020-06-04 10:20:00,319.08,319.22,318.1,318.13,6770.0,303.7622,303.8955,302.8293,302.8578,6770.0
2020-06-04 10:25:00,318.15,318.26,317.91,318.03,2633.0,302.8769,302.9816,302.6484,302.7626,2633.0
2020-06-04 10:30:00,317.88,318.03,316.84,316.98,5667.0,302.6198,302.7626,301.6298,301.7631,5667.0
2020-06-04 10:35:00,316.98,317.11,316.17,317.11,4831.0,301.7631,301.8868,300.9919,301.8868,4831.0
2020-06-04 10:40:00,317.1,317.1,314.9,314.9,3196.0,301.8773,301.8773,299.7829,299.7829,3196.0
2020-06-04 10:45:00,315.13,315.14,313.37,314.4,6225.0,300.0019,300.0114,298.3264,299.3069,6225.0
2020-06-04 10:50:00,314.81,315.17,314.38,314.48,4828.0,299.6972,300.0399,299.2879,299.3831,4828.0
2020-06-04 10:55:00,314.37,315.01,313.94,314.71,2900.0,299.2783,299.8876,298.869,299.602,2900.0
2020-06-04 11:00:00,314.55,314.92,314.33,314.92,3886.0,299.4497,299.8019,299.2403,299.8019,3886.0
2020-06-04 11:05:00,314.97,314.97,314.16,314.44,3154.0,299.8495,299.8495,299.0784,299.345,3154.0
2020-06-04 11:10:00,314.18,314.2,312.92,314.04,4381.0,299.0975,299.1165,297.898,298.9642,4381.0
2020-06-04 11:15:00,314.13,314.5,313.74,314.5,2482.0,299.0499,299.4021,298.6786,299.4021,2482.0
2020-06-04 11:20:00,315.0,315.0,314.2,314.32,1206.0,299.8781,299.8781,299.1165,299.2307,1206.0
2020-06-04 11:25:00,314.07,314.08,313.44,314.02,2831.0,298.9927,299.0023,298.393,298.9451,2831.0
2020-06-04 11:30:00,313.71,314.05,313.24,313.44,2200.0,298.65,298.9737,298.2026,298.393,2200.0
2020-06-04 11:35:00,313.16,313.65,312.79,312.87,1927.0,298.1264,298.5929,297.7742,297.8504,1927.0
2020-06-04 11:40:00,312.9,312.9,312.33,312.33,1396.0,297.8789,297.8789,297.3363,297.3363,1396.0
2020-06-04 11:45:00,312.59,312.86,312.34,312.34,2700.0,297.5838,297.8408,297.3458,297.3458,2700.0
2020-06-04 11:50:00,312.2,313.18,312.2,313.18,1900.0,297.2125,298.1455,297.2125,298.1455,1900.0
2020-06-04 11:55:00,313.31,314.19,313.31,313.39,1306.0,298.2692,299.107,298.2692,298.3454,1306.0
2020-06-04 12:00:00,313.65,313.96,313.65,313.81,3896.0,298.5929,298.888,298.5929,298.7452,3896.0
2020-06-04 12:05:00,313.71,313.99,313.26,313.57,4500.0,298.65,298.9166,298.2216,298.5168,4500.0
2020-06-04 12:10:00,313.6,313.87,312.89,313.08,2359.0,298.5453,298.8023,297.8694,298.0503,2359.0
2020-06-04 12:15:00,312.82,313.23,312.71,313.23,2708.0,297.8028,298.1931,297.698,298.1931,2708.0
2020-06-04 12:20:00,313.35,313.37,312.07,312.07,5923.0,298.3073,298.3264,297.0888,297.0888,5923.0
2020-06-04 12:25:00,312.0,312.07,311.39,311.89,3978.0,297.0221,297.0888,296.4414,296.9174,3978.0
2020-06-04 12:30:00,311.99,312.13,310.91,311.56,4700.0,297.0126,297.1459,295.9844,296.6032,4700.0
2020-06-04 12:35:00,311.66,311.66,310.82,310.98,6768.0,296.6984,296.6984,295.8988,296.0511,6768.0
2020-06-04 12:40:00,310.98,311.17,310.59,310.59,3326.0,296.0511,296.232,295.6798,295.6798,3326.0
2020-06-04 12:45:00,310.35,310.47,309.75,310.25,7911.0,295.4513,295.5656,294.8801,295.3561,7911.0
2020-06-04 12:50:00,310.64,310.95,310.34,310.4,4545.0,295.7274,296.0225,295.4418,295.4989,4545.0
2020-06-04 12:55:00,310.24,310.32,310.04,310.06,2620.0,295.3466,295.4228,295.1562,295.1753,2620.0
2020-06-04 13:00:00,309.95,310.01,309.78,310.0,2301.0,295.0705,295.1277,294.9087,295.1181,2301.0
2020-06-04 13:05:00,310.0,310.12,309.38,310.06,8731.0,295.1181,295.2324,294.5279,295.1753,8731.0
2020-06-04 13:10:00,309.88,310.15,309.73,309.94,7614.0,295.0039,295.2609,294.8611,295.061,7614.0
2020-06-04 13:15:00,310.15,310.42,309.79,310.2,7154.0,295.2609,295.518,294.9182,295.3085,7154.0
2020-06-04 13:20:00,310.24,310.38,310.15,310.15,2239.0,295.3466,295.4799,295.2609,295.2609,2239.0
2020-06-04 13:25:00,310.25,310.25,309.33,309.42,5199.0,295.3561,295.3561,294.4803,294.566,5199.0
2020-06-04 13:30:00,309.42,309.76,309.41,309.44,3921.0,294.566,294.8897,294.5565,294.585,3921.0
2020-06-04 13:35:00,309.32,309.32,308.87,309.19,6296.0,294.4708,294.4708,294.0424,294.347,6296.0
2020-06-04 13:40:00,309.23,309.62,309.15,309.15,6434.0,294.3851,294.7564,294.3089,294.3089,6434.0
2020-06-04 13:45:00,309.36,309.52,309.02,309.32,7038.0,294.5089,294.6612,294.1852,294.4708,7038.0
2020-06-04 13:50:00,309.31,309.92,309.25,309.83,8971.0,294.4613,295.042,294.4041,294.9563,8971.0
2020-06-04 13:55:00,309.88,310.0,309.36,309.57,4397.0,295.0039,295.1181,294.5089,294.7088,4397.0
2020-06-04 14:00:00,309.38,309.68,308.77,308.77,6795.0,294.5279,294.8135,293.9472,293.9472,6795.0
2020-06-04 14:05:00,308.64,308.74,307.81,307.87,10886.0,293.8234,293.9186,293.0333,293.0904,10886.0
2020-06-04 14:10:00,308.07,309.05,307.39,309.05,5805.0,293.2808,294.2137,292.6334,294.2137,5805.0
2020-06-04 14:15:00,309.16,309.79,309.06,309.61,3472.0,294.3185,294.9182,294.2233,294.7469,3472.0
2020-06-04 14:20:00,309.45,309.8,309.02,309.69,4185.0,294.5945,294.9277,294.1852,294.823,4185.0
2020-06-04 14:25:00,309.46,309.46,309.05,309.28,4221.0,294.6041,294.6041,294.2137,294.4327,4221.0
2020-06-04 14:30:00,309.59,309.59,308.6,308.6,4389.0,294.7278,294.7278,293.7853,293.7853,4389.0
2020-06-04 14:35:00,308.64,308.84,308.04,308.05,2881.0,293.8234,294.0138,293.2522,293.2617,2881.0
2020-06-04 14:40:00,308.1,308.7,308.05,308.69,2851.0,293.3093,293.8805,293.2617,293.871,2851.0
2020-06-04 14:45:00,308.51,309.06,308.01,309.0,8300.0,293.6997,294.2233,293.2237,294.1661,8300.0
2020-06-04 14:50:00,308.86,309.98,308.74,309.79,7107.0,294.0329,295.0991,293.9186,294.9182,7107.0
2020-06-04 14:55:00,310.08,310.08,308.9,309.32,4624.0,295.1943,295.1943,294.0709,294.4708,4624.0
2020-06-04 15:00:00,309.43,309.74,309.34,309.63,2250.0,294.5755,294.8706,294.4898,294.7659,2250.0
2020-06-04 15:05:00,309.52,309.52,308.55,309.18,3920.0,294.6612,294.6612,293.7377,294.3375,3920.0
2020-06-04 15:10:00,308.91,309.29,308.77,309.02,3143.0,294.0805,294.4422,293.9472,294.1852,3143.0
2020-06-04 15:15:00,308.93,309.8,308.63,309.8,4107.0,294.0995,294.9277,293.8139,294.9277,4107.0
2020-06-04 15:20:00,309.81,310.02,309.6,310.02,3058.0,294.9373,295.1372,294.7373,295.1372,3058.0
2020-06-04 15:25:00,310.15,310.97,310.01,310.96,6161.0,295.2609,296.0416,295.1277,296.032,6161.0
2020-06-04 15:30:00,310.95,312.07,310.76,311.67,7256.0,296.0225,297.0888,295.8416,296.708,7256.0
2020-06-04 15:35:00,311.62,311.73,310.58,311.39,7800.0,296.6604,296.7651,295.6703,296.4414,7800.0
2020-06-04 15:40:00,311.19,311.9,310.65,311.9,8608.0,296.251,296.9269,295.7369,296.9269,8608.0
2020-06-04 15:45:00,312.04,312.27,311.43,311.95,7337.0,297.0602,297.2792,296.4795,296.9745,7337.0
2020-06-04 15:50:00,312.04,312.04,310.26,311.3,16861.0,297.0602,297.0602,295.3657,296.3557,16861.0
2020-06-04 15:55:00,311.2,311.85,311.01,311.58,23152.0,296.2605,296.8793,296.0796,296.6223,23152.0
2020-06-05 09:30:00,311.89,313.45,303.46,304.22,28676.0,296.9174,298.4025,288.8921,289.6156,28676.0
2020-06-05 09:35:00,305.21,306.65,302.81,304.26,17862.0,290.5581,291.929,288.2733,289.6537,17862.0
2020-06-05 09:40:00,304.35,304.48,301.01,302.88,16696.0,289.7394,289.8631,286.5597,288.3399,16696.0
2020-06-05 09:45:00,303.41,307.59,302.58,307.3,10053.0,288.8445,292.8238,288.0543,292.5477,10053.0
2020-06-05 09:50:00,307.3,309.71,306.19,309.71,16673.0,292.5477,294.8421,291.491,294.8421,16673.0
2020-06-05 09:55:00,309.84,311.85,308.81,310.88,15030.0,294.9658,296.8793,293.9853,295.9559,15030.0
2020-06-05 10:00:00,310.93,312.98,310.92,312.98,13676.0,296.0035,297.9551,295.994,297.9551,13676.0
2020-06-05 10:05:00,313.09,313.89,311.8,312.61,14793.0,298.0598,298.8214,296.8317,297.6028,14793.0
2020-06-05 10:10:00,312.46,315.37,312.09,314.93,7831.0,297.46,300.2303,297.1078,299.8115,7831.0
2020-06-05 10:15:00,314.53,315.62,314.26,315.62,8383.0,299.4307,300.4683,299.1736,300.4683,8383.0
2020-06-05 10:20:00,315.73,317.02,315.06,316.45,13028.0,300.5731,301.8011,299.9352,301.2585,13028.0
2020-06-05 10:25:00,316.49,316.86,316.14,316.35,10260.0,301.2966,301.6488,300.9634,301.1633,10260.0
2020-06-05 10:30:00,316.51,318.13,316.51,318.13,8202.0,301.3156,302.8578,301.3156,302.8578,8202.0
2020-06-05 10:35:00,318.13,319.44,318.13,319.21,7340.0,302.8578,304.105,302.8578,303.886,7340.0
2020-06-05 10:40:00,319.25,319.25,317.41,317.81,8481.0,303.9241,303.9241,302.1724,302.5532,8481.0
2020-06-05 10:45:00,317.65,318.84,317.65,318.48,6381.0,302.4009,303.5338,302.4009,303.191,6381.0
2020-06-05 10:50:00,318.61,319.26,317.91,319.06,9671.0,303.3148,303.9336,302.6484,303.7432,9671.0
2020-06-05 10:55:00,318.88,319.92,318.87,319.02,10119.0,303.5718,304.5619,303.5623,303.7051,10119.0
2020-06-05 11:00:00,319.25,319.75,318.59,319.75,6974.0,303.9241,304.4001,303.2958,304.4001,6974.0
2020-06-05 11:05:00,319.62,319.83,319.0,319.19,3400.0,304.2763,304.4762,303.6861,303.867,3400.0
2020-06-05 11:10:00,319.01,319.37,318.2,318.66,5228.0,303.6956,304.0383,302.9245,303.3624,5228.0
2020-06-05 11:15:00,318.66,319.7,318.66,319.7,6820.0,303.3624,304.3525,303.3624,304.3525,6820.0
2020-06-05 11:20:00,319.85,321.57,319.84,321.46,6745.0,304.4953,306.1327,304.4858,306.028,6745.0
2020-06-05 11:25:00,321.84,321.84,320.7,321.33,10091.0,306.3897,306.3897,305.3045,305.9042,10091.0
2020-06-05 11:30:00,321.33,322.0,320.18,320.18,9282.0,305.9042,306.5421,304.8094,304.8094,9282.0
2020-06-05 11:35:00,320.18,321.08,320.06,321.08,3200.0,304.8094,305.6662,304.6952,305.6662,3200.0
2020-06-05 11:40:00,320.54,321.33,320.26,320.76,9957.0,305.1521,305.9042,304.8856,305.3616,9957.0
2020-06-05 11:45:00,320.37,320.97,319.75,320.24,5810.0,304.9903,305.5615,304.4001,304.8666,5810.0
2020-06-05 11:50:00,320.37,321.73,320.17,321.65,8842.0,304.9903,306.285,304.7999,306.2089,8842.0
2020-06-05 11:55:00,321.65,321.71,320.59,320.83,7376.0,306.2089,306.266,305.1997,305.4282,7376.0
2020-06-05 12:00:00,320.66,321.49,320.32,321.48,6575.0,305.2664,306.0565,304.9427,306.047,6575.0
2020-06-05 12:05:00,321.45,321.72,320.96,321.67,5322.0,306.0185,306.2755,305.552,306.2279,5322.0
2020-06-05 12:10:00,321.83,322.99,321.73,322.65,8753.0,306.3802,307.4845,306.285,307.1609,8753.0
2020-06-05 12:15:00,322.9,323.65,322.61,322.94,7373.0,307.3989,308.1128,307.1228,307.4369,7373.0
2020-06-05 12:20:00,323.19,323.82,322.91,323.17,7185.0,307.6749,308.2747,307.4084,307.6559,7185.0
2020-06-05 12:25:00,323.31,323.69,322.84,323.68,4967.0,307.7892,308.1509,307.3417,308.1414,4967.0
2020-06-05 12:30:00,323.77,327.77,323.44,327.72,58504.0,308.2271,312.0351,307.9129,311.9875,58504.0
2020-06-05 12:35:00,327.46,327.85,326.54,326.92,32397.0,311.7399,312.1112,310.8641,311.2259,32397.0
2020-06-05 12:40:00,326.94,328.24,326.58,327.49,15987.0,311.2449,312.4825,310.9022,311.7685,15987.0
2020-06-05 12:45:00,327.56,328.21,327.26,327.43,9677.0,311.8351,312.4539,311.5495,311.7114,9677.0
2020-06-05 12:50:00,327.52,327.71,326.72,327.66,5497.0,311.7971,311.9779,311.0355,311.9303,5497.0
2020-06-05 12:55:00,327.39,327.81,326.69,327.49,6273.0,311.6733,312.0731,311.0069,311.7685,6273.0
2020-06-05 13:00:00,327.46,327.61,326.93,327.34,4260.0,311.7399,311.8827,311.2354,311.6257,4260.0
2020-06-05 13:05:00,327.19,327.26,326.28,326.28,3021.0,311.4829,311.5495,310.6166,310.6166,3021.0
2020-06-05 13:10:00,326.22,326.39,325.72,326.39,3555.0,310.5595,310.7213,310.0835,310.7213,3555.0
2020-06-05 13:15:00,326.54,326.79,326.12,326.65,2932.0,310.8641,311.1021,310.4643,310.9688,2932.0
2020-06-05 13:20:00,326.61,326.78,325.91,325.98,3223.0,310.9308,311.0926,310.2644,310.331,3223.0
2020-06-05 13:25:00,326.26,327.43,326.21,327.43,4300.0,310.5976,311.7114,310.55,311.7114,4300.0
2020-06-05 13:30:00,326.98,327.07,326.54,326.85,4846.0,311.283,311.3687,310.8641,311.1592,4846.0
2020-06-05 13:35:00,327.11,327.32,327.04,327.32,1800.0,311.4067,311.6067,311.3401,311.6067,1800.0
2020-06-05 13:40:00,327.05,327.47,326.87,327.24,6803.0,311.3496,311.7495,311.1783,311.5305,6803.0
2020-06-05 13:45:00,327.24,328.0,326.93,328.0,3789.0,311.5305,312.254,311.2354,312.254,3789.0
2020-06-05 13:50:00,327.98,328.6,327.93,328.6,4514.0,312.235,312.8252,312.1874,312.8252,4514.0
2020-06-05 13:55:00,328.37,329.74,328.37,329.44,7407.0,312.6063,313.9105,312.6063,313.6249,7407.0
2020-06-05 14:00:00,329.13,330.34,329.1,330.22,5113.0,313.3298,314.4817,313.3012,314.3675,5113.0
2020-06-05 14:05:00,330.12,330.13,329.55,329.96,4978.0,314.2723,314.2818,313.7296,314.1199,4978.0
2020-06-05 14:10:00,330.26,330.99,329.79,330.8,14663.0,314.4055,315.1005,313.9581,314.9196,14663.0
2020-06-05 14:15:00,330.9,331.16,330.56,330.8,6405.0,315.0148,315.2623,314.6911,314.9196,6405.0
2020-06-05 14:20:00,330.76,332.32,330.71,331.81,9202.0,314.8815,316.3666,314.8339,315.8811,9202.0
2020-06-05 14:25:00,331.8,332.32,331.64,332.11,4954.0,315.8716,316.3666,315.7193,316.1667,4954.0
2020-06-05 14:30:00,332.09,332.24,331.44,331.53,6620.0,316.1477,316.2905,315.5289,315.6146,6620.0
2020-06-05 14:35:00,331.37,332.27,331.19,331.93,6701.0,315.4622,316.319,315.2909,315.9954,6701.0
2020-06-05 14:40:00,331.94,333.11,331.94,332.96,6621.0,316.0049,317.1187,316.0049,316.9759,6621.0
2020-06-05 14:45:00,332.92,333.0,332.4,332.61,5400.0,316.9378,317.014,316.4428,316.6427,5400.0
2020-06-05 14:50:00,332.73,333.02,332.45,332.78,5424.0,316.757,317.033,316.4904,316.8046,5424.0
2020-06-05 14:55:00,332.72,332.88,332.53,332.75,5173.0,316.7474,316.8998,316.5666,316.776,5173.0
2020-06-05 15:00:00,332.88,333.05,331.56,332.19,11842.0,316.8998,317.0616,315.6431,316.2429,11842.0
2020-06-05 15:05:00,332.08,332.53,331.8,332.1,6623.0,316.1382,316.5666,315.8716,316.1572,6623.0
2020-06-05 15:10:00,332.4,332.4,331.82,332.19,5360.0,316.4428,316.4428,315.8906,316.2429,5360.0
2020-06-05 15:15:00,332.11,332.23,331.31,331.92,8557.0,316.1667,316.281,315.4051,315.9858,8557.0
2020-06-05 15:20:00,331.89,332.1,330.9,331.8,6881.0,315.9573,316.1572,315.0148,315.8716,6881.0
2020-06-05 15:25:00,331.68,332.59,331.68,332.42,6338.0,315.7574,316.6237,315.7574,316.4618,6338.0
2020-06-05 15:30:00,332.42,333.11,332.33,332.64,16066.0,316.4618,317.1187,316.3762,316.6713,16066.0
2020-06-05 15:35:00,332.83,332.89,331.85,332.08,8470.0,316.8522,316.9093,315.9192,316.1382,8470.0
2020-06-05 15:40:00,331.84,331.96,330.71,330.71,8447.0,315.9097,316.0239,314.8339,314.8339,8447.0
2020-06-05 15:45:00,330.67,331.01,329.83,331.01,13528.0,314.7958,315.1195,313.9962,315.1195,13528.0
2020-06-05 15:50:00,331.43,331.65,329.85,331.18,24398.0,315.5194,315.7288,314.0152,315.2814,24398.0
2020-06-05 15:55:00,330.82,331.08,330.29,330.88,35915.0,314.9386,315.1862,314.4341,314.9958,35915.0
2020-06-08 09:30:00,325.7,325.77,320.76,324.94,24997.0,310.0644,310.1311,305.3616,309.3409,24997.0
2020-06-08 09:35:00,325.73,326.47,324.41,324.92,7992.0,310.093,310.7975,308.8364,309.3219,7992.0
2020-06-08 09:40:00,324.2,325.76,323.63,324.63,11100.0,308.6364,310.1216,308.0938,309.0458,11100.0
2020-06-08 09:45:00,324.49,326.04,323.42,323.89,8793.0,308.9125,310.3881,307.8939,308.3413,8793.0
2020-06-08 09:50:00,324.17,324.18,323.04,323.73,5696.0,308.6079,308.6174,307.5321,308.189,5696.0
2020-06-08 09:55:00,323.72,325.31,323.7,324.79,10806.0,308.1795,309.6932,308.1604,309.1981,10806.0
2020-06-08 10:00:00,324.67,324.67,323.2,323.73,6259.0,309.0839,309.0839,307.6845,308.189,6259.0
2020-06-08 10:05:00,323.53,323.7,322.63,322.81,7730.0,307.9986,308.1604,307.1418,307.3132,7730.0
2020-06-08 10:10:00,322.66,325.11,322.65,324.12,7217.0,307.1704,309.5028,307.1609,308.5603,7217.0
2020-06-08 10:15:00,323.85,325.24,323.48,325.22,4116.0,308.3032,309.6265,307.951,309.6075,4116.0
2020-06-08 10:20:00,325.29,326.53,325.02,326.21,4503.0,309.6741,310.8546,309.4171,310.55,4503.0
2020-06-08 10:25:00,325.95,327.28,325.93,326.85,4380.0,310.3024,311.5686,310.2834,311.1592,4380.0
2020-06-08 10:30:00,326.91,327.75,326.44,326.44,3300.0,311.2164,312.016,310.7689,310.7689,3300.0
2020-06-08 10:35:00,326.52,327.63,326.48,327.3,7578.0,310.8451,311.9018,310.807,311.5876,7578.0
2020-06-08 10:40:00,327.47,328.71,327.08,327.31,7910.0,311.7495,312.9299,311.3782,311.5971,7910.0
2020-06-08 10:45:00,327.3,328.57,327.09,327.49,5493.0,311.5876,312.7967,311.3877,311.7685,5493.0
2020-06-08 10:50:00,327.78,327.79,326.29,326.29,4206.0,312.0446,312.0541,310.6261,310.6261,4206.0
2020-06-08 10:55:00,326.63,326.8,326.47,326.65,3894.0,310.9498,311.1116,310.7975,310.9688,3894.0
2020-06-08 11:00:00,326.48,326.77,325.97,326.76,4248.0,310.807,311.0831,310.3215,311.0736,4248.0
2020-06-08 11:05:00,326.75,326.75,325.34,325.34,3421.0,311.064,311.064,309.7217,309.7217,3421.0
2020-06-08 11:10:00,325.14,325.48,324.47,325.48,4086.0,309.5313,309.855,308.8935,309.855,4086.0
2020-06-08 11:15:00,325.66,325.66,325.24,325.24,4294.0,310.0264,310.0264,309.6265,309.6265,4294.0
2020-06-08 11:20:00,325.37,325.83,325.36,325.81,1700.0,309.7503,310.1882,309.7408,310.1692,1700.0
2020-06-08 11:25:00,325.97,326.36,325.28,325.28,3186.0,310.3215,310.6928,309.6646,309.6646,3186.0
2020-06-08 11:30:00,325.28,325.68,324.84,325.5,2800.0,309.6646,310.0454,309.2457,309.874,2800.0
2020-06-08 11:35:00,325.51,325.71,324.86,325.55,5201.0,309.8836,310.074,309.2648,309.9216,5201.0
2020-06-08 11:40:00,325.64,325.83,325.07,325.46,5543.0,310.0073,310.1882,309.4647,309.836,5543.0
2020-06-08 11:45:00,325.38,326.2,325.38,326.19,3600.0,309.7598,310.5404,309.7598,310.5309,3600.0
2020-06-08 11:50:00,326.31,326.32,325.23,325.23,1800.0,310.6452,310.6547,309.617,309.617,1800.0
2020-06-08 11:55:00,325.22,325.23,324.8,324.93,3213.0,309.6075,309.617,309.2076,309.3314,3213.0
2020-06-08 12:00:00,325.02,325.05,324.15,324.15,4505.0,309.4171,309.4456,308.5888,308.5888,4505.0
2020-06-08 12:05:00,324.47,324.47,324.32,324.45,1610.0,308.8935,308.8935,308.7507,308.8744,1610.0
2020-06-08 12:10:00,324.65,325.5,324.45,325.28,4189.0,309.0648,309.874,308.8744,309.6646,4189.0
2020-06-08 12:15:00,325.28,326.19,325.16,326.19,4891.0,309.6646,310.5309,309.5504,310.5309,4891.0
2020-06-08 12:20:00,326.0,326.1,325.2,325.39,2947.0,310.35,310.4452,309.5884,309.7693,2947.0
2020-06-08 12:25:00,325.21,325.76,324.87,325.76,3570.0,309.598,310.1216,309.2743,310.1216,3570.0
2020-06-08 12:30:00,325.45,326.28,325.31,326.19,3148.0,309.8264,310.6166,309.6932,310.5309,3148.0
2020-06-08 12:35:00,326.35,326.45,326.18,326.44,1200.0,310.6832,310.7784,310.5214,310.7689,1200.0
2020-06-08 12:40:00,326.67,327.11,326.58,326.95,3028.0,310.9879,311.4067,310.9022,311.2544,3028.0
2020-06-08 12:45:00,326.99,326.99,325.89,325.9,1600.0,311.2925,311.2925,310.2453,310.2548,1600.0
2020-06-08 12:50:00,325.87,326.33,325.87,326.2,2328.0,310.2263,310.6642,310.2263,310.5404,2328.0
2020-06-08 12:55:00,326.3,326.73,326.08,326.08,2983.0,310.6356,311.045,310.4262,310.4262,2983.0
2020-06-08 13:00:00,326.1,326.17,325.83,325.83,2300.0,310.4452,310.5119,310.1882,310.1882,2300.0
2020-06-08 13:05:00,325.77,326.11,325.68,326.09,2532.0,310.1311,310.4548,310.0454,310.4357,2532.0
2020-06-08 13:10:00,326.18,326.18,325.88,326.11,1300.0,310.5214,310.5214,310.2358,310.4548,1300.0
2020-06-08 13:15:00,326.09,326.15,325.81,325.85,3100.0,310.4357,310.4928,310.1692,310.2072,3100.0
2020-06-08 13:20:00,325.91,325.91,324.81,324.81,10502.0,310.2644,310.2644,309.2172,309.2172,10502.0
2020-06-08 13:25:00,324.89,324.93,324.25,324.76,3027.0,309.2933,309.3314,308.684,309.1696,3027.0
2020-06-08 13:30:00,324.74,325.71,324.65,325.6,5600.0,309.1505,310.074,309.0648,309.9692,5600.0
2020-06-08 13:35:00,325.56,326.62,325.43,325.78,6515.0,309.9312,310.9403,309.8074,310.1406,6515.0
2020-06-08 13:40:00,325.72,326.72,325.71,326.69,5747.0,310.0835,311.0355,310.074,311.0069,5747.0
2020-06-08 13:45:00,326.59,326.81,326.09,326.09,2083.0,310.9117,311.1212,310.4357,310.4357,2083.0
2020-06-08 13:50:00,326.1,327.22,326.1,327.22,4849.0,310.4452,311.5115,310.4452,311.5115,4849.0
2020-06-08 13:55:00,327.4,327.68,326.98,327.14,6618.0,311.6828,311.9494,311.283,311.4353,6618.0
2020-06-08 14:00:00,327.22,327.46,327.19,327.41,3260.0,311.5115,311.7399,311.4829,311.6923,3260.0
2020-06-08 14:05:00,327.55,328.55,327.49,328.0,4994.0,311.8256,312.7776,311.7685,312.254,4994.0
2020-06-08 14:10:00,327.99,328.41,327.72,328.41,2317.0,312.2445,312.6443,311.9875,312.6443,2317.0
2020-06-08 14:15:00,328.47,328.53,327.91,328.14,2370.0,312.7015,312.7586,312.1683,312.3873,2370.0
2020-06-08 14:20:00,328.17,328.77,328.16,328.77,3222.0,312.4159,312.9871,312.4063,312.9871,3222.0
2020-06-08 14:25:00,328.55,329.68,328.55,329.06,5507.0,312.7776,313.8534,312.7776,313.2631,5507.0
2020-06-08 14:30:00,329.05,329.42,328.84,329.42,5663.0,313.2536,313.6059,313.0537,313.6059,5663.0
2020-06-08 14:35:00,329.26,329.44,329.09,329.42,4007.0,313.4535,313.6249,313.2917,313.6059,4007.0
2020-06-08 14:40:00,329.49,329.78,329.0,329.14,5947.0,313.6725,313.9486,313.206,313.3393,5947.0
2020-06-08 14:45:00,329.34,330.09,329.3,329.89,3925.0,313.5297,314.2437,313.4916,314.0533,3925.0
2020-06-08 14:50:00,329.89,330.81,329.88,330.46,3600.0,314.0533,314.9291,314.0438,314.5959,3600.0
2020-06-08 14:55:00,330.42,330.85,329.93,330.54,3923.0,314.5578,314.9672,314.0914,314.6721,3923.0
2020-06-08 15:00:00,330.56,330.68,330.22,330.68,4324.0,314.6911,314.8054,314.3675,314.8054,4324.0
2020-06-08 15:05:00,330.59,330.64,330.22,330.38,4020.0,314.7197,314.7673,314.3675,314.5198,4020.0
2020-06-08 15:10:00,330.25,330.86,329.9,330.86,6492.0,314.396,314.9767,314.0628,314.9767,6492.0
2020-06-08 15:15:00,330.93,331.7,330.9,331.69,4606.0,315.0434,315.7764,315.0148,315.7669,4606.0
2020-06-08 15:20:00,331.63,331.63,330.67,330.75,7350.0,315.7098,315.7098,314.7958,314.872,7350.0
2020-06-08 15:25:00,330.59,331.22,330.58,331.0,5205.0,314.7197,315.3194,314.7102,315.11,5205.0
2020-06-08 15:30:00,331.04,331.28,329.64,329.67,10475.0,315.1481,315.3766,313.8153,313.8439,10475.0
2020-06-08 15:35:00,329.55,329.69,328.79,329.69,12163.0,313.7296,313.8629,313.0061,313.8629,12163.0
2020-06-08 15:40:00,329.83,330.8,329.76,330.48,9230.0,313.9962,314.9196,313.9295,314.615,9230.0
2020-06-08 15:45:00,330.41,330.56,329.72,330.56,7511.0,314.5483,314.6911,313.8915,314.6911,7511.0
2020-06-08 15:50:00,330.56,330.83,330.19,330.41,17594.0,314.6911,314.9482,314.3389,314.5483,17594.0
2020-06-08 15:55:00,330.44,331.21,329.85,331.04,33199.0,314.5769,315.3099,314.0152,315.1481,33199.0
2020-06-09 09:30:00,329.36,331.23,326.96,330.3,14786.0,313.5487,315.329,311.2639,314.4436,14786.0
2020-06-09 09:35:00,332.18,333.6,331.8,333.08,4541.0,316.2334,317.5852,315.8716,317.0902,4541.0
2020-06-09 09:40:00,333.53,334.5,332.76,334.49,3649.0,317.5186,318.442,316.7855,318.4325,3649.0
2020-06-09 09:45:00,334.5,334.9,333.31,334.26,5387.0,318.442,318.8228,317.3091,318.2135,5387.0
2020-06-09 09:50:00,333.78,334.45,333.78,334.18,1782.0,317.7565,318.3944,317.7565,318.1373,1782.0
2020-06-09 09:55:00,334.47,334.57,333.51,333.51,4760.0,318.4134,318.5086,317.4995,317.4995,4760.0
2020-06-09 10:00:00,333.29,333.5,331.86,332.98,3487.0,317.2901,317.49,315.9287,316.995,3487.0
2020-06-09 10:05:00,332.87,333.86,332.87,333.3,1875.0,316.8902,317.8327,316.8902,317.2996,1875.0
2020-06-09 10:10:00,333.34,333.34,331.48,331.48,1382.0,317.3377,317.3377,315.567,315.567,1382.0
2020-06-09 10:15:00,330.42,331.45,329.61,330.76,4521.0,314.5578,315.5384,313.7867,314.8815,4521.0
2020-06-09 10:20:00,330.6,331.76,330.59,331.21,3802.0,314.7292,315.8335,314.7197,315.3099,3802.0
2020-06-09 10:25:00,331.05,331.05,329.71,329.83,2400.0,315.1576,315.1576,313.8819,313.9962,2400.0
2020-06-09 10:30:00,329.55,330.44,329.27,330.43,2502.0,313.7296,314.5769,313.4631,314.5674,2502.0
2020-06-09 10:35:00,330.15,330.34,329.43,329.43,3834.0,314.3008,314.4817,313.6154,313.6154,3834.0
2020-06-09 10:40:00,329.7,330.49,329.42,330.29,2461.0,313.8724,314.6245,313.6059,314.4341,2461.0
2020-06-09 10:45:00,330.31,330.61,330.03,330.49,2425.0,314.4531,314.7387,314.1866,314.6245,2425.0
2020-06-09 10:50:00,329.63,330.74,329.51,330.74,1900.0,313.8058,314.8625,313.6915,314.8625,1900.0
2020-06-09 10:55:00,330.5,331.19,330.34,331.19,2609.0,314.634,315.2909,314.4817,315.2909,2609.0
2020-06-09 11:00:00,330.78,331.29,330.59,331.29,3279.0,314.9006,315.3861,314.7197,315.3861,3279.0
2020-06-09 11:05:00,331.61,331.97,331.4,331.64,2200.0,315.6907,316.0334,315.4908,315.7193,2200.0
2020-06-09 11:10:00,331.83,332.29,331.73,331.92,2300.0,315.9002,316.3381,315.805,315.9858,2300.0
2020-06-09 11:15:00,332.02,332.02,331.3,331.34,2523.0,316.081,316.081,315.3956,315.4337,2523.0
2020-06-09 11:20:00,331.37,331.42,330.91,331.16,1712.0,315.4622,315.5098,315.0243,315.2623,1712.0
2020-06-09 11:25:00,331.37,332.16,331.37,331.53,2500.0,315.4622,316.2143,315.4622,315.6146,2500.0
2020-06-09 11:30:00,331.77,332.59,331.36,331.49,3600.0,315.843,316.6237,315.4527,315.5765,3600.0
2020-06-09 11:35:00,331.79,331.79,331.11,331.7,2550.0,315.8621,315.8621,315.2147,315.7764,2550.0
2020-06-09 11:40:00,331.77,332.28,331.03,331.03,2606.0,315.843,316.3286,315.1386,315.1386,2606.0
2020-06-09 11:45:00,331.06,331.14,330.55,330.74,1110.0,315.1671,315.2433,314.6816,314.8625,1110.0
2020-06-09 11:50:00,330.75,331.22,330.75,331.18,600.0,314.872,315.3194,314.872,315.2814,600.0
2020-06-09 11:55:00,330.93,330.93,330.37,330.37,300.0,315.0434,315.0434,314.5102,314.5102,300.0
2020-06-09 12:00:00,330.55,330.55,329.28,329.29,2050.0,314.6816,314.6816,313.4726,313.4821,2050.0
2020-06-09 12:05:00,329.41,329.93,329.4,329.88,1300.0,313.5963,314.0914,313.5868,314.0438,1300.0
2020-06-09 12:10:00,329.73,329.84,329.27,329.51,1700.0,313.901,314.0057,313.4631,313.6915,1700.0
2020-06-09 12:15:00,329.63,329.93,329.29,329.93,1046.0,313.8058,314.0914,313.4821,314.0914,1046.0
2020-06-09 12:20:00,329.97,330.41,329.81,329.85,800.0,314.1295,314.5483,313.9771,314.0152,800.0
2020-06-09 12:25:00,329.94,330.09,329.18,329.85,3898.0,314.1009,314.2437,313.3774,314.0152,3898.0
2020-06-09 12:30:00,329.78,329.84,329.21,329.38,2142.0,313.9486,314.0057,313.4059,313.5678,2142.0
2020-06-09 12:35:00,329.39,330.16,329.21,330.16,2652.0,313.5773,314.3103,313.4059,314.3103,2652.0
2020-06-09 12:40:00,330.2,331.13,330.19,331.04,4801.0,314.3484,315.2338,314.3389,315.1481,4801.0
2020-06-09 12:45:00,331.04,331.04,330.58,330.72,2093.0,315.1481,315.1481,314.7102,314.8434,2093.0
2020-06-09 12:50:00,330.86,331.48,330.71,330.71,2684.0,314.9767,315.567,314.8339,314.8339,2684.0
2020-06-09 12:55:00,330.85,331.05,330.05,330.43,2900.0,314.9672,315.1576,314.2056,314.5674,2900.0
2020-06-09 13:00:00,330.13,330.49,330.13,330.4,3491.0,314.2818,314.6245,314.2818,314.5388,3491.0
2020-06-09 13:05:00,330.43,331.31,330.42,331.1,1703.0,314.5674,315.4051,314.5578,315.2052,1703.0
2020-06-09 13:10:00,331.19,331.19,329.98,330.22,1000.0,315.2909,315.2909,314.139,314.3675,1000.0
2020-06-09 13:15:00,330.36,330.64,330.21,330.64,1900.0,314.5007,314.7673,314.3579,314.7673,1900.0
2020-06-09 13:20:00,330.69,331.58,330.49,331.44,2275.0,314.8149,315.6622,314.6245,315.5289,2275.0
2020-06-09 13:25:00,331.49,332.28,331.17,332.2,1400.0,315.5765,316.3286,315.2718,316.2524,1400.0
2020-06-09 13:30:00,332.24,333.0,332.24,332.8,2853.0,316.2905,317.014,316.2905,316.8236,2853.0
2020-06-09 13:35:00,332.49,333.07,332.48,332.94,2486.0,316.5285,317.0806,316.519,316.9569,2486.0
2020-06-09 13:40:00,332.94,332.94,331.98,332.04,2597.0,316.9569,316.9569,316.043,316.1001,2597.0
2020-06-09 13:45:00,332.07,332.63,332.07,332.63,2609.0,316.1286,316.6618,316.1286,316.6618,2609.0
2020-06-09 13:50:00,332.69,332.88,332.53,332.7,1800.0,316.7189,316.8998,316.5666,316.7284,1800.0
2020-06-09 13:55:00,333.09,333.32,333.06,333.08,1401.0,317.0997,317.3186,317.0711,317.0902,1401.0
2020-06-09 14:00:00,333.13,333.4,332.3,332.31,3296.0,317.1378,317.3948,316.3476,316.3571,3296.0
2020-06-09 14:05:00,332.28,332.48,331.61,331.71,3367.0,316.3286,316.519,315.6907,315.7859,3367.0
2020-06-09 14:10:00,331.61,332.15,331.57,331.75,3440.0,315.6907,316.2048,315.6526,315.824,3440.0
2020-06-09 14:15:00,331.97,331.97,331.54,331.61,1923.0,316.0334,316.0334,315.6241,315.6907,1923.0
2020-06-09 14:20:00,331.61,332.15,331.32,332.15,2800.0,315.6907,316.2048,315.4146,316.2048,2800.0
2020-06-09 14:25:00,332.31,332.41,332.22,332.23,1520.0,316.3571,316.4523,316.2714,316.281,1520.0
2020-06-09 14:30:00,332.31,332.77,332.23,332.77,1510.0,316.3571,316.795,316.281,316.795,1510.0
2020-06-09 14:35:00,332.63,332.96,332.06,332.96,3102.0,316.6618,316.9759,316.1191,316.9759,3102.0
2020-06-09 14:40:00,332.65,332.76,332.18,332.19,2110.0,316.6808,316.7855,316.2334,316.2429,2110.0
2020-06-09 14:45:00,332.15,332.47,331.63,332.47,2133.0,316.2048,316.5094,315.7098,316.5094,2133.0
2020-06-09 14:50:00,332.62,332.77,330.34,330.39,10233.0,316.6522,316.795,314.4817,314.5293,10233.0
2020-06-09 14:55:00,330.43,330.51,329.61,330.32,9220.0,314.5674,314.6435,313.7867,314.4626,9220.0
2020-06-09 15:00:00,330.03,330.23,329.67,329.94,3720.0,314.1866,314.377,313.8439,314.1009,3720.0
2020-06-09 15:05:00,329.8,330.09,329.7,330.09,2394.0,313.9676,314.2437,313.8724,314.2437,2394.0
2020-06-09 15:10:00,330.16,330.91,330.16,330.91,2200.0,314.3103,315.0243,314.3103,315.0243,2200.0
2020-06-09 15:15:00,330.63,331.24,330.63,331.0,2200.0,314.7578,315.3385,314.7578,315.11,2200.0
2020-06-09 15:20:00,331.0,331.21,330.2,330.24,5125.0,315.11,315.3099,314.3484,314.3865,5125.0
2020-06-09 15:25:00,330.22,330.34,329.66,329.67,4185.0,314.3675,314.4817,313.8343,313.8439,4185.0
2020-06-09 15:30:00,329.47,329.5,328.57,328.6,4804.0,313.6535,313.682,312.7967,312.8252,4804.0
2020-06-09 15:35:00,328.63,328.86,328.42,328.79,5350.0,312.8538,313.0727,312.6539,313.0061,5350.0
2020-06-09 15:40:00,328.93,329.18,328.27,328.38,6934.0,313.1394,313.3774,312.5111,312.6158,6934.0
2020-06-09 15:45:00,328.35,328.35,327.55,327.91,6773.0,312.5872,312.5872,311.8256,312.1683,6773.0
2020-06-09 15:50:00,327.69,328.08,326.89,327.62,11224.0,311.9589,312.3302,311.1973,311.8923,11224.0
2020-06-09 15:55:00,327.54,328.1,327.11,327.13,24925.0,311.8161,312.3492,311.4067,311.4258,24925.0
2020-06-10 09:30:00,327.95,328.72,327.14,328.48,6526.0,312.2064,312.9395,311.4353,312.711,6526.0
2020-06-10 09:35:00,328.55,329.53,328.29,329.51,1500.0,312.7776,313.7106,312.5301,313.6915,1500.0
2020-06-10 09:40:00,330.15,330.76,329.16,330.31,5700.0,314.3008,314.8815,313.3583,314.4531,5700.0
2020-06-10 09:45:00,329.89,329.89,329.01,329.56,900.0,314.0533,314.0533,313.2155,313.7391,900.0
2020-06-10 09:50:00,329.83,329.92,329.42,329.56,1300.0,313.9962,314.0819,313.6059,313.7391,1300.0
2020-06-10 09:55:00,329.55,330.64,328.78,328.78,3228.0,313.7296,314.7673,312.9966,312.9966,3228.0
2020-06-10 10:00:00,329.5,330.19,329.22,329.51,3000.0,313.682,314.3389,313.4155,313.6915,3000.0
2020-06-10 10:05:00,329.21,330.23,329.01,330.23,2130.0,313.4059,314.377,313.2155,314.377,2130.0
2020-06-10 10:10:00,330.21,330.22,329.18,329.69,2202.0,314.3579,314.3675,313.3774,313.8629,2202.0
2020-06-10 10:15:00,329.7,330.66,329.45,330.15,2250.0,313.8724,314.7863,313.6344,314.3008,2250.0
2020-06-10 10:20:00,329.23,330.23,329.12,330.2,1759.0,313.425,314.377,313.3203,314.3484,1759.0
2020-06-10 10:25:00,330.79,330.79,329.69,329.73,1400.0,314.9101,314.9101,313.8629,313.901,1400.0
2020-06-10 10:30:00,329.58,331.02,329.58,330.86,2050.0,313.7582,315.129,313.7582,314.9767,2050.0
2020-06-10 10:35:00,330.89,330.89,330.12,330.4,3053.0,315.0053,315.0053,314.2723,314.5388,3053.0
2020-06-10 10:40:00,330.44,330.7,329.98,330.31,3602.0,314.5769,314.8244,314.139,314.4531,3602.0
2020-06-10 10:45:00,330.42,330.64,329.64,329.88,1534.0,314.5578,314.7673,313.8153,314.0438,1534.0
2020-06-10 10:50:00,329.81,329.97,329.18,329.18,3507.0,313.9771,314.1295,313.3774,313.3774,3507.0
2020-06-10 10:55:00,329.13,329.13,327.85,328.15,2973.0,313.3298,313.3298,312.1112,312.3968,2973.0
2020-06-10 11:00:00,328.12,328.55,327.85,328.48,1951.0,312.3683,312.7776,312.1112,312.711,1951.0
2020-06-10 11:05:00,328.76,329.03,328.14,328.2,2736.0,312.9775,313.2346,312.3873,312.4444,2736.0
2020-06-10 11:10:00,328.5,329.31,328.5,329.16,987.0,312.73,313.5011,312.73,313.3583,987.0
2020-06-10 11:15:00,329.13,329.3,328.63,328.65,2311.0,313.3298,313.4916,312.8538,312.8728,2311.0
2020-06-10 11:20:00,328.92,329.09,328.7,328.96,1878.0,313.1299,313.2917,312.9204,313.1679,1878.0
2020-06-10 11:25:00,329.23,329.36,328.86,329.06,1701.0,313.425,313.5487,313.0727,313.2631,1701.0
2020-06-10 11:30:00,328.62,328.76,328.16,328.31,1711.0,312.8443,312.9775,312.4063,312.5491,1711.0
2020-06-10 11:35:00,327.76,328.27,327.35,328.27,2181.0,312.0255,312.5111,311.6352,312.5111,2181.0
2020-06-10 11:40:00,328.95,329.24,328.52,328.71,2355.0,313.1584,313.4345,312.7491,312.9299,2355.0
2020-06-10 11:45:00,328.73,328.89,328.29,328.74,1400.0,312.949,313.1013,312.5301,312.9585,1400.0
2020-06-10 11:50:00,328.61,328.69,328.5,328.5,701.0,312.8347,312.9109,312.73,312.73,701.0
2020-06-10 11:55:00,328.03,328.13,327.42,327.42,1100.0,312.2826,312.3778,311.7019,311.7019,1100.0
2020-06-10 12:00:00,327.0,327.21,326.42,326.43,1502.0,311.302,311.5019,310.7499,310.7594,1502.0
2020-06-10 12:05:00,326.38,326.81,326.38,326.72,2500.0,310.7118,311.1212,310.7118,311.0355,2500.0
2020-06-10 12:10:00,327.01,327.61,326.88,327.52,1801.0,311.3115,311.8827,311.1878,311.7971,1801.0
2020-06-10 12:15:00,327.32,328.37,327.17,328.0,2051.0,311.6067,312.6063,311.4639,312.254,2051.0
2020-06-10 12:20:00,328.05,328.05,327.88,327.88,500.0,312.3016,312.3016,312.1398,312.1398,500.0
2020-06-10 12:25:00,327.83,328.64,327.83,328.57,3034.0,312.0922,312.8633,312.0922,312.7967,3034.0
2020-06-10 12:30:00,328.61,329.49,328.59,329.49,2836.0,312.8347,313.6725,312.8157,313.6725,2836.0
2020-06-10 12:35:00,329.88,330.08,329.88,329.94,400.0,314.0438,314.2342,314.0438,314.1009,400.0
2020-06-10 12:40:00,330.15,330.97,329.99,330.85,8316.0,314.3008,315.0814,314.1485,314.9672,8316.0
2020-06-10 12:45:00,331.04,331.04,330.37,330.59,1258.0,315.1481,315.1481,314.5102,314.7197,1258.0
2020-06-10 12:50:00,330.89,331.35,330.8,331.02,1620.0,315.0053,315.4432,314.9196,315.129,1620.0
2020-06-10 12:55:00,331.1,331.69,331.1,331.66,1201.0,315.2052,315.7669,315.2052,315.7383,1201.0
2020-06-10 13:00:00,331.38,331.45,330.64,331.44,2008.0,315.4718,315.5384,314.7673,315.5289,2008.0
2020-06-10 13:05:00,331.63,331.99,331.38,331.84,1900.0,315.7098,316.0525,315.4718,315.9097,1900.0
2020-06-10 13:10:00,331.78,331.79,330.36,330.36,2314.0,315.8526,315.8621,314.5007,314.5007,2314.0
2020-06-10 13:15:00,330.6,331.23,329.7,330.65,6363.0,314.7292,315.329,313.8724,314.7768,6363.0
2020-06-10 13:20:00,330.85,331.11,330.83,331.11,1414.0,314.9672,315.2147,314.9482,315.2147,1414.0
2020-06-10 13:25:00,331.13,331.75,331.13,331.43,1500.0,315.2338,315.824,315.2338,315.5194,1500.0
2020-06-10 13:30:00,331.56,331.68,330.87,330.9,2001.0,315.6431,315.7574,314.9862,315.0148,2001.0
2020-06-10 13:35:00,330.81,331.72,330.67,331.42,2945.0,314.9291,315.7954,314.7958,315.5098,2945.0
2020-06-10 13:40:00,331.7,332.01,331.54,331.73,1672.0,315.7764,316.0715,315.6241,315.805,1672.0
2020-06-10 13:45:00,331.68,331.8,331.37,331.38,2059.0,315.7574,315.8716,315.4622,315.4718,2059.0
2020-06-10 13:50:00,331.53,331.86,331.26,331.44,2108.0,315.6146,315.9287,315.3575,315.5289,2108.0
2020-06-10 13:55:00,330.73,331.01,330.46,330.81,2176.0,314.853,315.1195,314.5959,314.9291,2176.0
2020-06-10 14:00:00,331.1,331.76,330.64,331.76,3685.0,315.2052,315.8335,314.7673,315.8335,3685.0
2020-06-10 14:05:00,331.67,331.9,330.86,330.87,2752.0,315.7478,315.9668,314.9767,314.9862,2752.0
2020-06-10 14:10:00,330.97,331.71,330.58,331.46,3511.0,315.0814,315.7859,314.7102,315.5479,3511.0
2020-06-10 14:15:00,331.49,332.79,331.44,332.52,4951.0,315.5765,316.8141,315.5289,316.557,4951.0
2020-06-10 14:20:00,332.72,332.83,332.15,332.53,2736.0,316.7474,316.8522,316.2048,316.5666,2736.0
2020-06-10 14:25:00,332.85,333.47,332.84,333.47,2406.0,316.8712,317.4614,316.8617,317.4614,2406.0
2020-06-10 14:30:00,333.08,333.84,332.67,332.68,3432.0,317.0902,317.8137,316.6998,316.7094,3432.0
2020-06-10 14:35:00,332.73,332.96,331.96,332.45,2659.0,316.757,316.9759,316.0239,316.4904,2659.0
2020-06-10 14:40:00,331.89,332.65,331.15,332.65,3000.0,315.9573,316.6808,315.2528,316.6808,3000.0
2020-06-10 14:45:00,332.5,332.7,332.11,332.18,2011.0,316.538,316.7284,316.1667,316.2334,2011.0
2020-06-10 14:50:00,332.33,332.42,331.31,331.62,5613.0,316.3762,316.4618,315.4051,315.7002,5613.0
2020-06-10 14:55:00,331.42,332.4,331.42,332.13,2838.0,315.5098,316.4428,315.5098,316.1858,2838.0
2020-06-10 15:00:00,331.63,332.34,330.97,331.16,3018.0,315.7098,316.3857,315.0814,315.2623,3018.0
2020-06-10 15:05:00,330.85,332.78,330.85,332.68,4787.0,314.9672,316.8046,314.9672,316.7094,4787.0
2020-06-10 15:10:00,332.37,333.17,332.37,333.11,3403.0,316.4142,317.1758,316.4142,317.1187,3403.0
2020-06-10 15:15:00,333.1,333.65,332.79,333.65,3435.0,317.1092,317.6328,316.8141,317.6328,3435.0
2020-06-10 15:20:00,333.47,334.77,333.4,334.69,7265.0,317.4614,318.699,317.3948,318.6229,7265.0
2020-06-10 15:25:00,334.86,335.4,334.33,335.27,3800.0,318.7847,319.2988,318.2801,319.175,3800.0
2020-06-10 15:30:00,335.25,335.25,334.17,334.36,4815.0,319.156,319.156,318.1278,318.3087,4815.0
2020-06-10 15:35:00,334.36,334.43,334.0,334.05,5502.0,318.3087,318.3753,317.966,318.0136,5502.0
2020-06-10 15:40:00,333.64,334.59,333.53,333.6,3772.0,317.6233,318.5277,317.5186,317.5852,3772.0
2020-06-10 15:45:00,333.67,333.69,332.36,333.44,7353.0,317.6518,317.6709,316.4047,317.4329,7353.0
2020-06-10 15:50:00,333.12,333.71,332.71,333.15,12961.0,317.1282,317.6899,316.7379,317.1568,12961.0
2020-06-10 15:55:00,333.08,333.5,331.28,331.31,21059.0,317.0902,317.49,315.3766,315.4051,21059.0
2020-06-11 09:30:00,326.37,326.37,323.91,324.29,9124.0,310.7023,310.7023,308.3604,308.7221,9124.0
2020-06-11 09:35:00,323.14,323.79,321.93,322.07,1510.0,307.6273,308.2461,306.4754,306.6087,1510.0
2020-06-11 09:40:00,321.79,322.46,320.13,322.46,2222.0,306.3421,306.98,304.7618,306.98,2222.0
2020-06-11 09:45:00,322.4,322.4,321.52,322.14,1625.0,306.9229,306.9229,306.0851,306.6753,1625.0
2020-06-11 09:50:00,322.58,322.58,321.57,321.82,3074.0,307.0942,307.0942,306.1327,306.3707,3074.0
2020-06-11 09:55:00,321.63,322.18,321.25,321.25,2816.0,306.1898,306.7134,305.8281,305.8281,2816.0
2020-06-11 10:00:00,321.0,321.0,318.0,318.6,5564.0,305.5901,305.5901,302.7341,303.3053,5564.0
2020-06-11 10:05:00,318.92,318.92,317.77,317.98,2328.0,303.6099,303.6099,302.5151,302.715,2328.0
2020-06-11 10:10:00,318.3,319.82,317.71,319.54,6000.0,303.0197,304.4667,302.458,304.2002,6000.0
2020-06-11 10:15:00,319.32,319.64,318.79,319.05,2147.0,303.9907,304.2954,303.4862,303.7337,2147.0
2020-06-11 10:20:00,319.2,319.39,318.9,319.12,2300.0,303.8765,304.0574,303.5909,303.8003,2300.0
2020-06-11 10:25:00,319.16,319.16,318.54,318.83,3300.0,303.8384,303.8384,303.2482,303.5242,3300.0
2020-06-11 10:30:00,318.81,320.05,318.73,320.05,4444.0,303.5052,304.6857,303.429,304.6857,4444.0
2020-06-11 10:35:00,320.13,320.27,319.73,319.96,891.0,304.7618,304.8951,304.381,304.6,891.0
2020-06-11 10:40:00,319.71,319.71,318.04,318.32,3362.0,304.362,304.362,302.7722,303.0387,3362.0
2020-06-11 10:45:00,318.03,318.21,317.3,317.3,2506.0,302.7626,302.934,302.0677,302.0677,2506.0
2020-06-11 10:50:00,317.26,317.26,316.48,316.48,1222.0,302.0296,302.0296,301.2871,301.2871,1222.0
2020-06-11 10:55:00,316.6,316.6,315.89,315.89,1538.0,301.4013,301.4013,300.7254,300.7254,1538.0
2020-06-11 11:00:00,315.89,316.16,315.5,315.86,2577.0,300.7254,300.9824,300.3541,300.6968,2577.0
2020-06-11 11:05:00,315.51,315.91,314.16,314.41,3666.0,300.3636,300.7444,299.0784,299.3164,3666.0
2020-06-11 11:10:00,314.49,314.96,314.42,314.42,2236.0,299.3926,299.84,299.3259,299.3259,2236.0
2020-06-11 11:15:00,315.58,315.81,315.09,315.81,800.0,300.4303,300.6492,299.9638,300.6492,800.0
2020-06-11 11:20:00,316.36,316.36,315.68,315.68,405.0,301.1728,301.1728,300.5255,300.5255,405.0
2020-06-11 11:25:00,315.74,315.83,314.79,314.79,1538.0,300.5826,300.6683,299.6782,299.6782,1538.0
2020-06-11 11:30:00,314.83,315.05,314.02,314.39,4986.0,299.7163,299.9257,298.9451,299.2974,4986.0
2020-06-11 11:35:00,314.01,314.2,313.99,314.05,1101.0,298.9356,299.1165,298.9166,298.9737,1101.0
2020-06-11 11:40:00,313.58,313.61,313.0,313.48,3784.0,298.5263,298.5548,297.9741,298.4311,3784.0
2020-06-11 11:45:00,312.19,312.54,311.85,311.85,3405.0,297.203,297.5362,296.8793,296.8793,3405.0
2020-06-11 11:50:00,311.69,312.77,311.66,312.24,4333.0,296.727,297.7552,296.6984,297.2506,4333.0
2020-06-11 11:55:00,312.65,313.26,312.64,313.26,2250.0,297.6409,298.2216,297.6314,298.2216,2250.0
2020-06-11 12:00:00,313.47,313.47,312.52,312.91,2826.0,298.4216,298.4216,297.5172,297.8884,2826.0
2020-06-11 12:05:00,312.75,312.83,311.73,311.78,2930.0,297.7361,297.8123,296.7651,296.8127,2930.0
2020-06-11 12:10:00,311.94,311.94,310.91,311.0,6452.0,296.965,296.965,295.9844,296.0701,6452.0
2020-06-11 12:15:00,310.93,310.93,309.43,309.44,5317.0,296.0035,296.0035,294.5755,294.585,5317.0
2020-06-11 12:20:00,309.83,310.26,309.8,309.96,3617.0,294.9563,295.3657,294.9277,295.0801,3617.0
2020-06-11 12:25:00,309.78,309.78,308.92,309.5,4710.0,294.9087,294.9087,294.09,294.6421,4710.0
2020-06-11 12:30:00,309.14,311.01,309.14,310.91,3085.0,294.2994,296.0796,294.2994,295.9844,3085.0
2020-06-11 12:35:00,310.77,311.11,310.29,310.3,3932.0,295.8512,296.1748,295.3942,295.4037,3932.0
2020-06-11 12:40:00,310.43,310.55,308.67,308.92,4109.0,295.5275,295.6417,293.852,294.09,4109.0
2020-06-11 12:45:00,308.91,309.07,307.54,307.81,5447.0,294.0805,294.2328,292.7762,293.0333,5447.0
2020-06-11 12:50:00,307.81,307.98,306.86,307.31,8385.0,293.0333,293.1951,292.1289,292.5573,8385.0
2020-06-11 12:55:00,307.13,307.82,306.96,307.19,2160.0,292.3859,293.0428,292.2241,292.443,2160.0
2020-06-11 13:00:00,307.12,308.68,307.12,308.68,4471.0,292.3764,293.8615,292.3764,293.8615,4471.0
2020-06-11 13:05:00,308.77,309.08,308.0,309.08,3160.0,293.9472,294.2423,293.2141,294.2423,3160.0
2020-06-11 13:10:00,308.74,310.48,308.27,310.32,4500.0,293.9186,295.5751,293.4712,295.4228,4500.0
2020-06-11 13:15:00,310.27,310.27,309.37,309.63,6801.0,295.3752,295.3752,294.5184,294.7659,6801.0
2020-06-11 13:20:00,309.68,309.76,308.71,309.01,3816.0,294.8135,294.8897,293.8901,294.1757,3816.0
2020-06-11 13:25:00,308.51,308.59,307.64,307.9,3000.0,293.6997,293.7758,292.8714,293.1189,3000.0
2020-06-11 13:30:00,307.78,308.21,307.23,308.21,4738.0,293.0047,293.4141,292.4811,293.4141,4738.0
2020-06-11 13:35:00,307.92,307.92,306.82,307.31,3302.0,293.138,293.138,292.0908,292.5573,3302.0
2020-06-11 13:40:00,306.81,307.17,306.29,306.29,3048.0,292.0813,292.424,291.5862,291.5862,3048.0
2020-06-11 13:45:00,306.63,306.82,306.01,306.16,3600.0,291.9099,292.0908,291.3197,291.4625,3600.0
2020-06-11 13:50:00,305.78,307.34,305.78,307.34,4289.0,291.1007,292.5858,291.1007,292.5858,4289.0
2020-06-11 13:55:00,307.63,308.06,307.26,308.06,2000.0,292.8619,293.2713,292.5097,293.2713,2000.0
2020-06-11 14:00:00,307.91,308.43,307.1,307.21,3602.0,293.1285,293.6235,292.3573,292.4621,3602.0
2020-06-11 14:05:00,307.46,308.13,306.56,306.56,4496.0,292.7001,293.3379,291.8433,291.8433,4496.0
2020-06-11 14:10:00,306.53,306.68,305.1,305.47,5200.0,291.8147,291.9575,290.4534,290.8056,5200.0
2020-06-11 14:15:00,305.38,305.77,305.15,305.47,4081.0,290.7199,291.0912,290.501,290.8056,4081.0
2020-06-11 14:20:00,305.26,305.45,304.33,304.92,8100.0,290.6057,290.7866,289.7203,290.282,8100.0
2020-06-11 14:25:00,304.93,305.65,304.79,305.22,3662.0,290.2915,290.977,290.1582,290.5676,3662.0
2020-06-11 14:30:00,305.21,305.38,304.18,304.3,4484.0,290.5581,290.7199,289.5775,289.6918,4484.0
2020-06-11 14:35:00,304.46,304.58,303.73,303.97,4157.0,289.8441,289.9583,289.1491,289.3776,4157.0
2020-06-11 14:40:00,303.97,304.12,303.12,303.77,4177.0,289.3776,289.5204,288.5684,289.1872,4177.0
2020-06-11 14:45:00,304.07,304.24,302.99,303.1,5154.0,289.4728,289.6346,288.4447,288.5494,5154.0
2020-06-11 14:50:00,303.41,303.61,302.49,302.71,5069.0,288.8445,289.0349,287.9687,288.1781,5069.0
2020-06-11 14:55:00,302.57,303.08,302.02,302.82,5015.0,288.0448,288.5303,287.5212,288.2828,5015.0
2020-06-11 15:00:00,302.71,303.81,302.19,303.81,6450.0,288.1781,289.2253,287.6831,289.2253,6450.0
2020-06-11 15:05:00,303.73,304.65,303.65,304.58,3936.0,289.1491,290.025,289.073,289.9583,3936.0
2020-06-11 15:10:00,304.17,304.81,304.09,304.29,5495.0,289.568,290.1773,289.4918,289.6822,5495.0
2020-06-11 15:15:00,304.2,305.26,304.0,304.42,6351.0,289.5966,290.6057,289.4062,289.806,6351.0
2020-06-11 15:20:00,304.2,304.42,303.62,303.79,8888.0,289.5966,289.806,289.0444,289.2062,8888.0
2020-06-11 15:25:00,303.68,303.76,302.35,302.67,14932.0,289.1015,289.1777,287.8354,288.14,14932.0
2020-06-11 15:30:00,302.56,302.68,301.57,302.5,28084.0,288.0353,288.1495,287.0928,287.9782,28084.0
2020-06-11 15:35:00,302.26,303.08,301.86,302.02,16017.0,287.7497,288.5303,287.3689,287.5212,16017.0
2020-06-11 15:40:00,301.78,302.69,301.75,302.53,19414.0,287.2927,288.1591,287.2642,288.0067,19414.0
2020-06-11 15:45:00,302.59,302.59,301.12,301.19,11456.0,288.0639,288.0639,286.6644,286.7311,11456.0
2020-06-11 15:50:00,301.28,301.28,299.18,299.24,31059.0,286.8167,286.8167,284.8176,284.8747,31059.0
2020-06-11 15:55:00,299.18,300.35,299.09,300.01,32505.0,284.8176,285.9314,284.7319,285.6077,32505.0
2020-06-12 09:30:00,310.1,316.02,310.1,316.02,25361.0,295.2133,300.8491,295.2133,300.8491,25361.0
2020-06-12 09:35:00,315.41,316.58,313.57,315.25,14311.0,300.2684,301.3823,298.5168,300.1161,14311.0
2020-06-12 09:40:00,315.36,319.15,315.3,319.15,12246.0,300.2208,303.8289,300.1637,303.8289,12246.0
2020-06-12 09:45:00,320.1,320.41,317.38,317.63,8949.0,304.7333,305.0284,302.1438,302.3818,8949.0
2020-06-12 09:50:00,318.12,319.33,317.85,318.99,14445.0,302.8483,304.0002,302.5913,303.6766,14445.0
2020-06-12 09:55:00,318.52,320.51,317.71,319.39,6531.0,303.2291,305.1236,302.458,304.0574,6531.0
2020-06-12 10:00:00,319.17,319.27,317.12,317.14,6773.0,303.8479,303.9431,301.8963,301.9154,6773.0
2020-06-12 10:05:00,317.27,317.83,316.66,317.34,11791.0,302.0391,302.5722,301.4584,302.1058,11791.0
2020-06-12 10:10:00,316.77,317.42,315.98,316.19,14072.0,301.5631,302.1819,300.8111,301.011,14072.0
2020-06-12 10:15:00,316.31,317.08,316.01,317.06,2729.0,301.1252,301.8582,300.8396,301.8392,2729.0
2020-06-12 10:20:00,317.43,318.99,317.42,318.1,5662.0,302.1914,303.6766,302.1819,302.8293,5662.0
2020-06-12 10:25:00,318.07,318.83,317.97,318.19,2500.0,302.8007,303.5242,302.7055,302.915,2500.0
2020-06-12 10:30:00,318.05,318.73,317.76,318.54,3669.0,302.7817,303.429,302.5056,303.2482,3669.0
2020-06-12 10:35:00,318.55,319.13,318.14,318.14,3402.0,303.2577,303.8098,302.8674,302.8674,3402.0
2020-06-12 10:40:00,318.42,319.0,318.33,318.5,2651.0,303.1339,303.6861,303.0482,303.2101,2651.0
2020-06-12 10:45:00,318.72,319.39,318.3,318.55,7012.0,303.4195,304.0574,303.0197,303.2577,7012.0
2020-06-12 10:50:00,318.65,318.65,315.44,315.56,4029.0,303.3529,303.3529,300.297,300.4112,4029.0
2020-06-12 10:55:00,315.95,316.18,314.49,314.49,7473.0,300.7825,301.0015,299.3926,299.3926,7473.0
2020-06-12 11:00:00,315.04,315.22,312.6,313.15,8510.0,299.9162,300.0875,297.5933,298.1169,8510.0
2020-06-12 11:05:00,313.12,314.26,312.83,314.26,4103.0,298.0884,299.1736,297.8123,299.1736,4103.0
2020-06-12 11:10:00,313.96,314.1,313.21,313.21,1729.0,298.888,299.0213,298.174,298.174,1729.0
2020-06-12 11:15:00,313.5,313.99,311.67,311.88,3652.0,298.4501,298.9166,296.708,296.9079,3652.0
2020-06-12 11:20:00,311.7,312.78,310.82,310.82,6305.0,296.7365,297.7647,295.8988,295.8988,6305.0
2020-06-12 11:25:00,311.53,313.71,311.53,313.71,7998.0,296.5747,298.65,296.5747,298.65,7998.0
2020-06-12 11:30:00,313.6,314.56,313.17,314.49,3294.0,298.5453,299.4592,298.136,299.3926,3294.0
2020-06-12 11:35:00,314.65,316.38,314.65,315.98,2929.0,299.5449,301.1919,299.5449,300.8111,2929.0
2020-06-12 11:40:00,316.09,316.3,315.3,315.3,3069.0,300.9158,301.1157,300.1637,300.1637,3069.0
2020-06-12 11:45:00,315.52,316.27,315.37,316.03,1100.0,300.3731,301.0871,300.2303,300.8587,1100.0
2020-06-12 11:50:00,316.1,316.1,315.42,315.81,1819.0,300.9253,300.9253,300.2779,300.6492,1819.0
2020-06-12 11:55:00,317.0,317.44,316.94,316.95,801.0,301.7821,302.201,301.725,301.7345,801.0
2020-06-12 12:00:00,317.01,317.8,316.68,317.8,5940.0,301.7916,302.5437,301.4775,302.5437,5940.0
2020-06-12 12:05:00,318.26,318.72,318.12,318.18,5706.0,302.9816,303.4195,302.8483,302.9054,5706.0
2020-06-12 12:10:00,318.01,318.14,317.32,317.58,6300.0,302.7436,302.8674,302.0867,302.3342,6300.0
2020-06-12 12:15:00,317.68,318.27,317.1,317.59,16368.0,302.4294,302.9911,301.8773,302.3438,16368.0
2020-06-12 12:20:00,317.4,317.4,316.26,316.26,7438.0,302.1629,302.1629,301.0776,301.0776,7438.0
2020-06-12 12:25:00,316.08,316.68,315.67,316.33,3211.0,300.9063,301.4775,300.5159,301.1443,3211.0
2020-06-12 12:30:00,316.34,316.59,315.63,315.82,4121.0,301.1538,301.3918,300.4779,300.6587,4121.0
2020-06-12 12:35:00,315.65,315.9,315.24,315.24,1500.0,300.4969,300.7349,300.1066,300.1066,1500.0
2020-06-12 12:40:00,315.45,315.45,314.61,314.61,3485.0,300.3065,300.3065,299.5068,299.5068,3485.0
2020-06-12 12:45:00,313.93,314.22,313.34,314.0,10589.0,298.8595,299.1355,298.2978,298.9261,10589.0
2020-06-12 12:50:00,314.05,314.49,313.72,314.49,1668.0,298.9737,299.3926,298.6595,299.3926,1668.0
2020-06-12 12:55:00,314.74,315.0,314.7,314.86,1965.0,299.6306,299.8781,299.5925,299.7448,1965.0
2020-06-12 13:00:00,314.41,314.41,312.96,312.96,1325.0,299.3164,299.3164,297.936,297.936,1325.0
2020-06-12 13:05:00,312.44,312.92,312.43,312.51,1029.0,297.441,297.898,297.4315,297.5076,1029.0
2020-06-12 13:10:00,312.63,312.87,312.59,312.87,1596.0,297.6219,297.8504,297.5838,297.8504,1596.0
2020-06-12 13:15:00,312.84,312.84,311.8,312.24,5733.0,297.8218,297.8218,296.8317,297.2506,5733.0
2020-06-12 13:20:00,312.1,312.76,311.94,312.13,1117.0,297.1173,297.7456,296.965,297.1459,1117.0
2020-06-12 13:25:00,312.28,312.74,312.0,312.0,2413.0,297.2887,297.7266,297.0221,297.0221,2413.0
2020-06-12 13:30:00,312.71,312.71,311.58,312.17,6565.0,297.698,297.698,296.6223,297.184,6565.0
2020-06-12 13:35:00,312.0,312.49,311.71,312.05,9659.0,297.0221,297.4886,296.746,297.0697,9659.0
2020-06-12 13:40:00,311.77,313.08,311.59,311.8,3551.0,296.8032,298.0503,296.6318,296.8317,3551.0
2020-06-12 13:45:00,311.55,312.17,310.6,311.56,7372.0,296.5937,297.184,295.6893,296.6032,7372.0
2020-06-12 13:50:00,311.28,311.6,310.71,311.39,5003.0,296.3367,296.6413,295.794,296.4414,5003.0
2020-06-12 13:55:00,311.57,312.74,310.78,310.9,8957.0,296.6128,297.7266,295.8607,295.9749,8957.0
2020-06-12 14:00:00,310.77,313.56,310.65,313.43,7799.0,295.8512,298.5072,295.7369,298.3835,7799.0
2020-06-12 14:05:00,313.02,313.04,312.26,312.69,7993.0,297.9932,298.0122,297.2696,297.679,7993.0
2020-06-12 14:10:00,312.73,314.2,312.63,313.86,4782.0,297.7171,299.1165,297.6219,298.7928,4782.0
2020-06-12 14:15:00,313.87,315.08,313.86,314.07,6178.0,298.8023,299.9543,298.7928,298.9927,6178.0
2020-06-12 14:20:00,313.41,314.25,313.11,313.88,2400.0,298.3644,299.1641,298.0788,298.8119,2400.0
2020-06-12 14:25:00,314.16,314.92,314.16,314.92,3655.0,299.0784,299.8019,299.0784,299.8019,3655.0
2020-06-12 14:30:00,315.32,316.3,315.15,315.41,4569.0,300.1827,301.1157,300.0209,300.2684,4569.0
2020-06-12 14:35:00,315.4,315.48,314.8,315.06,4968.0,300.2589,300.3351,299.6877,299.9352,4968.0
2020-06-12 14:40:00,315.08,315.26,313.82,314.81,10614.0,299.9543,300.1256,298.7547,299.6972,10614.0
2020-06-12 14:45:00,314.81,315.52,314.81,314.87,8406.0,299.6972,300.3731,299.6972,299.7543,8406.0
2020-06-12 14:50:00,315.25,315.8,314.48,315.38,4323.0,300.1161,300.6397,299.3831,300.2399,4323.0
2020-06-12 14:55:00,315.57,315.65,315.11,315.65,1102.0,300.4207,300.4969,299.9828,300.4969,1102.0
2020-06-12 15:00:00,315.68,316.71,315.68,316.0,3108.0,300.5255,301.506,300.5255,300.8301,3108.0
2020-06-12 15:05:00,316.0,317.59,316.0,316.88,8300.0,300.8301,302.3438,300.8301,301.6679,8300.0
2020-06-12 15:10:00,316.88,318.09,316.84,317.92,4966.0,301.6679,302.8198,301.6298,302.6579,4966.0
2020-06-12 15:15:00,318.06,318.21,317.05,317.89,14507.0,302.7912,302.934,301.8297,302.6294,14507.0
2020-06-12 15:20:00,318.15,318.29,317.17,317.58,13527.0,302.8769,303.0102,301.9439,302.3342,13527.0
2020-06-12 15:25:00,317.43,317.6,315.54,316.39,13358.0,302.1914,302.3533,300.3922,301.2014,13358.0
2020-06-12 15:30:00,316.28,317.43,315.68,317.1,10510.0,301.0967,302.1914,300.5255,301.8773,10510.0
2020-06-12 15:35:00,317.46,318.22,316.9,317.75,13215.0,302.22,302.9435,301.6869,302.4961,13215.0
2020-06-12 15:40:00,317.79,318.69,317.46,318.15,12474.0,302.5342,303.391,302.22,302.8769,12474.0
2020-06-12 15:45:00,318.33,319.51,317.79,319.51,12688.0,303.0482,304.1716,302.5342,304.1716,12688.0
2020-06-12 15:50:00,319.81,321.77,319.52,320.65,31212.0,304.4572,306.3231,304.1811,305.2569,31212.0
2020-06-12 15:55:00,320.64,322.22,320.45,320.53,45327.0,305.2473,306.7515,305.0665,305.1426,45327.0
2020-06-15 09:30:00,315.14,316.86,312.24,312.24,10270.0,300.0114,301.6488,297.2506,297.2506,10270.0
2020-06-15 09:35:00,313.51,316.55,312.94,314.62,5262.0,298.4596,301.3537,297.917,299.5163,5262.0
2020-06-15 09:40:00,315.53,315.8,314.03,314.72,2075.0,300.3827,300.6397,298.9547,299.6115,2075.0
2020-06-15 09:45:00,314.29,316.56,314.02,316.5,5669.0,299.2022,301.3632,298.9451,301.3061,5669.0
2020-06-15 09:50:00,316.8,317.5,315.24,317.45,4803.0,301.5917,302.2581,300.1066,302.2105,4803.0
2020-06-15 09:55:00,317.45,320.62,317.41,320.52,7032.0,302.2105,305.2283,302.1724,305.1331,7032.0
2020-06-15 10:00:00,319.69,320.16,319.44,319.89,3968.0,304.343,304.7904,304.105,304.5334,3968.0
2020-06-15 10:05:00,319.56,319.56,317.91,318.85,3423.0,304.2192,304.2192,302.6484,303.5433,3423.0
2020-06-15 10:10:00,318.78,320.87,318.53,319.71,6043.0,303.4766,305.4663,303.2386,304.362,6043.0
2020-06-15 10:15:00,319.04,319.07,317.91,318.25,4461.0,303.7242,303.7527,302.6484,302.9721,4461.0
2020-06-15 10:20:00,318.26,318.65,317.35,317.35,2400.0,302.9816,303.3529,302.1153,302.1153,2400.0
2020-06-15 10:25:00,317.99,318.0,316.73,317.08,2423.0,302.7246,302.7341,301.5251,301.8582,2423.0
2020-06-15 10:30:00,316.41,316.95,316.02,316.95,3188.0,301.2204,301.7345,300.8491,301.7345,3188.0
2020-06-15 10:35:00,316.88,317.79,315.88,315.88,3042.0,301.6679,302.5342,300.7159,300.7159,3042.0
2020-06-15 10:40:00,315.67,316.47,315.28,316.47,3114.0,300.5159,301.2775,300.1447,301.2775,3114.0
2020-06-15 10:45:00,316.28,318.28,316.28,317.31,1452.0,301.0967,303.0006,301.0967,302.0772,1452.0
2020-06-15 10:50:00,317.27,317.99,316.61,317.9,1426.0,302.0391,302.7246,301.4108,302.6389,1426.0
2020-06-15 10:55:00,317.75,317.97,316.61,316.65,1500.0,302.4961,302.7055,301.4108,301.4489,1500.0
2020-06-15 11:00:00,316.7,317.96,316.7,317.96,2104.0,301.4965,302.696,301.4965,302.696,2104.0
2020-06-15 11:05:00,317.94,319.0,317.94,319.0,2006.0,302.677,303.6861,302.677,303.6861,2006.0
2020-06-15 11:10:00,318.86,319.36,318.71,319.19,3517.0,303.5528,304.0288,303.41,303.867,3517.0
2020-06-15 11:15:00,318.56,319.4,318.53,319.24,2265.0,303.2672,304.0669,303.2386,303.9146,2265.0
2020-06-15 11:20:00,319.55,320.5,319.17,320.5,2890.0,304.2097,305.1141,303.8479,305.1141,2890.0
2020-06-15 11:25:00,320.36,320.47,319.35,320.17,4242.0,304.9808,305.0855,304.0193,304.7999,4242.0
2020-06-15 11:30:00,320.26,320.52,319.95,320.0,3507.0,304.8856,305.1331,304.5905,304.6381,3507.0
2020-06-15 11:35:00,319.97,320.16,319.65,320.16,8958.0,304.6095,304.7904,304.3049,304.7904,8958.0
2020-06-15 11:40:00,320.03,320.3,318.33,318.33,6660.0,304.6666,304.9237,303.0482,303.0482,6660.0
2020-06-15 11:45:00,318.4,318.4,317.69,317.97,623.0,303.1149,303.1149,302.439,302.7055,623.0
2020-06-15 11:50:00,318.23,318.23,317.24,317.24,1538.0,302.953,302.953,302.0106,302.0106,1538.0
2020-06-15 11:55:00,317.34,318.0,317.3,317.94,1258.0,302.1058,302.7341,302.0677,302.677,1258.0
2020-06-15 12:00:00,317.92,318.29,317.68,318.16,1708.0,302.6579,303.0102,302.4294,302.8864,1708.0
2020-06-15 12:05:00,317.88,318.78,317.66,318.78,2765.0,302.6198,303.4766,302.4104,303.4766,2765.0
2020-06-15 12:10:00,318.8,319.11,318.77,318.77,1500.0,303.4957,303.7908,303.4671,303.4671,1500.0
2020-06-15 12:15:00,318.78,319.11,318.39,318.98,1200.0,303.4766,303.7908,303.1054,303.667,1200.0
2020-06-15 12:20:00,318.99,319.15,318.28,318.88,2000.0,303.6766,303.8289,303.0006,303.5718,2000.0
2020-06-15 12:25:00,318.71,318.83,318.16,318.83,901.0,303.41,303.5242,302.8864,303.5242,901.0
2020-06-15 12:30:00,318.56,318.56,317.78,317.81,2054.0,303.2672,303.2672,302.5246,302.5532,2054.0
2020-06-15 12:35:00,318.16,318.4,317.71,318.08,4260.0,302.8864,303.1149,302.458,302.8102,4260.0
2020-06-15 12:40:00,317.98,318.47,317.98,318.47,1015.0,302.715,303.1815,302.715,303.1815,1015.0
2020-06-15 12:45:00,318.09,318.96,318.09,318.78,998.0,302.8198,303.648,302.8198,303.4766,998.0
2020-06-15 12:50:00,318.67,318.86,318.06,318.38,1826.0,303.3719,303.5528,302.7912,303.0958,1826.0
2020-06-15 12:55:00,318.62,318.82,318.51,318.82,800.0,303.3243,303.5147,303.2196,303.5147,800.0
2020-06-15 13:00:00,318.78,318.79,318.14,318.65,3627.0,303.4766,303.4862,302.8674,303.3529,3627.0
2020-06-15 13:05:00,318.12,318.48,318.06,318.41,1656.0,302.8483,303.191,302.7912,303.1244,1656.0
2020-06-15 13:10:00,318.76,319.43,318.62,319.43,4028.0,303.4576,304.0954,303.3243,304.0954,4028.0
2020-06-15 13:15:00,319.57,319.92,319.57,319.65,500.0,304.2287,304.5619,304.2287,304.3049,500.0
2020-06-15 13:20:00,319.99,320.12,318.77,318.77,3272.0,304.6286,304.7523,303.4671,303.4671,3272.0
2020-06-15 13:25:00,319.01,319.28,318.69,318.69,1138.0,303.6956,303.9526,303.391,303.391,1138.0
2020-06-15 13:30:00,318.9,319.23,318.57,319.23,2482.0,303.5909,303.905,303.2767,303.905,2482.0
2020-06-15 13:35:00,319.57,319.74,319.47,319.68,1500.0,304.2287,304.3906,304.1335,304.3334,1500.0
2020-06-15 13:40:00,319.45,319.56,319.42,319.56,900.0,304.1145,304.2192,304.0859,304.2192,900.0
2020-06-15 13:45:00,319.56,319.69,319.28,319.5,2359.0,304.2192,304.343,303.9526,304.1621,2359.0
2020-06-15 13:50:00,319.46,319.64,318.35,318.48,5410.0,304.124,304.2954,303.0673,303.191,5410.0
2020-06-15 13:55:00,318.36,318.54,318.17,318.31,1622.0,303.0768,303.2482,302.8959,303.0292,1622.0
2020-06-15 14:00:00,318.55,320.05,318.55,320.05,7195.0,303.2577,304.6857,303.2577,304.6857,7195.0
2020-06-15 14:05:00,320.34,320.8,319.84,319.87,4600.0,304.9617,305.3997,304.4858,304.5143,4600.0
2020-06-15 14:10:00,320.09,320.59,320.01,320.5,3046.0,304.7238,305.1997,304.6476,305.1141,3046.0
2020-06-15 14:15:00,320.57,321.65,320.57,321.65,2500.0,305.1807,306.2089,305.1807,306.2089,2500.0
2020-06-15 14:20:00,321.72,322.51,321.43,322.51,3500.0,306.2755,307.0276,305.9994,307.0276,3500.0
2020-06-15 14:25:00,322.74,323.15,322.5,323.15,3659.0,307.2465,307.6369,307.0181,307.6369,3659.0
2020-06-15 14:30:00,323.34,323.36,321.68,322.24,2576.0,307.8177,307.8368,306.2374,306.7705,2576.0
2020-06-15 14:35:00,322.93,322.94,322.55,322.7,1710.0,307.4274,307.4369,307.0657,307.2085,1710.0
2020-06-15 14:40:00,322.57,322.89,322.11,322.21,2526.0,307.0847,307.3893,306.6468,306.742,2526.0
2020-06-15 14:45:00,322.46,322.62,321.98,322.51,2231.0,306.98,307.1323,306.523,307.0276,2231.0
2020-06-15 14:50:00,322.29,322.29,321.17,321.85,2579.0,306.8181,306.8181,305.7519,306.3993,2579.0
2020-06-15 14:55:00,321.92,322.32,321.92,322.21,2451.0,306.4659,306.8467,306.4659,306.742,2451.0
2020-06-15 15:00:00,322.8,323.02,322.67,322.91,1158.0,307.3037,307.5131,307.1799,307.4084,1158.0
2020-06-15 15:05:00,322.86,322.86,322.08,322.42,2200.0,307.3608,307.3608,306.6182,306.9419,2200.0
2020-06-15 15:10:00,322.48,322.78,322.3,322.3,1860.0,306.999,307.2846,306.8277,306.8277,1860.0
2020-06-15 15:15:00,322.01,322.3,322.01,322.16,700.0,306.5516,306.8277,306.5516,306.6944,700.0
2020-06-15 15:20:00,322.09,322.22,321.28,321.89,1432.0,306.6277,306.7515,305.8566,306.4373,1432.0
2020-06-15 15:25:00,322.02,322.22,320.98,320.98,2300.0,306.5611,306.7515,305.571,305.571,2300.0
2020-06-15 15:30:00,321.01,321.01,319.87,320.0,2748.0,305.5996,305.5996,304.5143,304.6381,2748.0
2020-06-15 15:35:00,319.99,320.52,319.64,320.39,3237.0,304.6286,305.1331,304.2954,305.0093,3237.0
2020-06-15 15:40:00,320.3,320.92,320.18,320.84,5155.0,304.9237,305.5139,304.8094,305.4377,5155.0
2020-06-15 15:45:00,320.74,321.66,318.23,318.23,5100.0,305.3425,306.2184,302.953,302.953,5100.0
2020-06-15 15:50:00,319.85,321.84,319.73,321.62,8549.0,304.4953,306.3897,304.381,306.1803,8549.0
2020-06-15 15:55:00,321.43,322.24,321.21,322.12,17806.0,305.9994,306.7705,305.79,306.6563,17806.0
2020-06-16 09:30:00,330.5,331.0,327.0,328.0,8033.0,314.634,315.11,311.302,312.254,8033.0
2020-06-16 09:35:00,328.24,330.14,327.84,328.27,4010.0,312.4825,314.2913,312.1017,312.5111,4010.0
2020-06-16 09:40:00,328.32,329.3,327.35,329.17,1521.0,312.5587,313.4916,311.6352,313.3679,1521.0
2020-06-16 09:45:00,329.36,330.14,327.42,327.42,5963.0,313.5487,314.2913,311.7019,311.7019,5963.0
2020-06-16 09:50:00,326.78,326.87,326.22,326.49,3800.0,311.0926,311.1783,310.5595,310.8165,3800.0
2020-06-16 09:55:00,326.3,326.32,325.58,325.85,2755.0,310.6356,310.6547,309.9502,310.2072,2755.0
2020-06-16 10:00:00,325.0,326.0,324.23,324.75,6150.0,309.398,310.35,308.665,309.16,6150.0
2020-06-16 10:05:00,324.87,325.2,324.57,324.91,4928.0,309.2743,309.5884,308.9887,309.3124,4928.0
2020-06-16 10:10:00,324.72,325.33,324.72,325.32,2710.0,309.1315,309.7122,309.1315,309.7027,2710.0
2020-06-16 10:15:00,325.14,325.68,325.14,325.68,1450.0,309.5313,310.0454,309.5313,310.0454,1450.0
2020-06-16 10:20:00,325.64,325.67,324.7,325.23,6000.0,310.0073,310.0359,309.1124,309.617,6000.0
2020-06-16 10:25:00,325.19,325.48,324.71,325.15,2940.0,309.5789,309.855,309.122,309.5408,2940.0
2020-06-16 10:30:00,325.43,326.89,325.37,326.89,1923.0,309.8074,311.1973,309.7503,311.1973,1923.0
2020-06-16 10:35:00,326.65,326.65,324.87,325.73,2100.0,310.9688,310.9688,309.2743,310.093,2100.0
2020-06-16 10:40:00,325.04,325.07,324.15,324.45,6560.0,309.4361,309.4647,308.5888,308.8744,6560.0
2020-06-16 10:45:00,324.15,324.85,323.63,324.66,6298.0,308.5888,309.2552,308.0938,309.0744,6298.0
2020-06-16 10:50:00,324.46,324.46,321.98,322.37,1718.0,308.884,308.884,306.523,306.8943,1718.0
2020-06-16 10:55:00,322.26,322.49,320.87,321.61,6101.0,306.7896,307.0085,305.4663,306.1708,6101.0
2020-06-16 11:00:00,318.37,319.22,315.38,318.44,2479.0,303.0863,303.8955,300.2399,303.153,2479.0
2020-06-16 11:05:00,317.75,320.93,317.75,320.61,1600.0,302.4961,305.5234,302.4961,305.2188,1600.0
2020-06-16 11:10:00,321.38,321.71,320.6,321.56,1167.0,305.9518,306.266,305.2093,306.1232,1167.0
2020-06-16 11:15:00,321.97,322.44,321.68,321.68,1901.0,306.5135,306.9609,306.2374,306.2374,1901.0
2020-06-16 11:20:00,321.48,322.02,321.47,322.0,500.0,306.047,306.5611,306.0375,306.5421,500.0
2020-06-16 11:25:00,321.99,322.11,321.99,322.11,300.0,306.5325,306.6468,306.5325,306.6468,300.0
2020-06-16 11:30:00,321.85,323.01,321.85,322.35,1400.0,306.3993,307.5036,306.3993,306.8753,1400.0
2020-06-16 11:35:00,322.32,322.64,322.12,322.12,700.0,306.8467,307.1513,306.6563,306.6563,700.0
2020-06-16 11:40:00,322.48,323.42,322.48,323.07,444.0,306.999,307.8939,306.999,307.5607,444.0
2020-06-16 11:45:00,323.23,323.95,323.17,323.17,1400.0,307.713,308.3984,307.6559,307.6559,1400.0
2020-06-16 11:50:00,323.66,323.97,322.92,323.1,1953.0,308.1224,308.4175,307.4179,307.5893,1953.0
2020-06-16 11:55:00,322.82,322.82,322.46,322.67,300.0,307.3227,307.3227,306.98,307.1799,300.0
2020-06-16 12:00:00,323.19,323.19,322.35,322.43,1304.0,307.6749,307.6749,306.8753,306.9514,1304.0
2020-06-16 12:05:00,321.25,322.0,321.25,321.99,400.0,305.8281,306.5421,305.8281,306.5325,400.0
2020-06-16 12:10:00,322.0,322.23,321.68,321.91,2693.0,306.5421,306.761,306.2374,306.4564,2693.0
2020-06-16 12:15:00,322.07,322.08,321.44,321.45,400.0,306.6087,306.6182,306.0089,306.0185,400.0
2020-06-16 12:20:00,321.96,322.16,321.03,321.44,1600.0,306.504,306.6944,305.6186,306.0089,1600.0
2020-06-16 12:25:00,321.52,322.02,321.36,321.94,1698.0,306.0851,306.5611,305.9328,306.4849,1698.0
2020-06-16 12:30:00,322.05,323.06,321.79,323.06,900.0,306.5897,307.5512,306.3421,307.5512,900.0
2020-06-16 12:35:00,323.31,324.7,323.1,324.7,1900.0,307.7892,309.1124,307.5893,309.1124,1900.0
2020-06-16 12:40:00,324.71,325.2,324.68,325.12,1324.0,309.122,309.5884,309.0934,309.5123,1324.0
2020-06-16 12:45:00,325.18,325.37,324.5,324.5,3654.0,309.5694,309.7503,308.922,308.922,3654.0
2020-06-16 12:50:00,324.54,324.94,324.39,324.94,400.0,308.9601,309.3409,308.8173,309.3409,400.0
2020-06-16 12:55:00,325.0,325.18,324.79,324.91,1300.0,309.398,309.5694,309.1981,309.3124,1300.0
2020-06-16 13:00:00,325.06,325.75,325.06,325.59,2890.0,309.4552,310.112,309.4552,309.9597,2890.0
2020-06-16 13:05:00,325.22,325.59,325.03,325.56,800.0,309.6075,309.9597,309.4266,309.9312,800.0
2020-06-16 13:10:00,325.61,325.67,325.28,325.67,1125.0,309.9788,310.0359,309.6646,310.0359,1125.0
2020-06-16 13:15:00,325.59,325.59,325.51,325.52,300.0,309.9597,309.9597,309.8836,309.8931,300.0
2020-06-16 13:20:00,325.62,325.62,325.32,325.55,2100.0,309.9883,309.9883,309.7027,309.9216,2100.0
2020-06-16 13:25:00,325.37,325.57,325.05,325.07,900.0,309.7503,309.9407,309.4456,309.4647,900.0
2020-06-16 13:30:00,324.87,324.87,324.63,324.82,403.0,309.2743,309.2743,309.0458,309.2267,403.0
2020-06-16 13:35:00,324.11,324.11,323.83,323.92,1301.0,308.5508,308.5508,308.2842,308.3699,1301.0
2020-06-16 13:40:00,323.92,324.59,323.92,324.43,1300.0,308.3699,309.0077,308.3699,308.8554,1300.0
2020-06-16 13:45:00,324.65,324.65,324.36,324.36,601.0,309.0648,309.0648,308.7888,308.7888,601.0
2020-06-16 13:50:00,324.44,324.56,323.22,323.22,828.0,308.8649,308.9792,307.7035,307.7035,828.0
2020-06-16 13:55:00,322.74,323.61,322.74,323.61,974.0,307.2465,308.0748,307.2465,308.0748,974.0
2020-06-16 14:00:00,323.75,324.44,323.67,324.44,1200.0,308.208,308.8649,308.1319,308.8649,1200.0
2020-06-16 14:05:00,324.61,324.68,324.23,324.26,4484.0,309.0268,309.0934,308.665,308.6936,4484.0
2020-06-16 14:10:00,324.62,324.93,324.52,324.81,2652.0,309.0363,309.3314,308.9411,309.2172,2652.0
2020-06-16 14:15:00,324.76,325.0,324.03,324.13,3271.0,309.1696,309.398,308.4746,308.5698,3271.0
2020-06-16 14:20:00,324.0,324.52,322.44,322.92,2627.0,308.446,308.9411,306.9609,307.4179,2627.0
2020-06-16 14:25:00,322.69,323.28,322.16,323.0,1250.0,307.1989,307.7606,306.6944,307.4941,1250.0
2020-06-16 14:30:00,323.43,324.15,323.05,323.06,1715.0,307.9034,308.5888,307.5417,307.5512,1715.0
2020-06-16 14:35:00,322.97,323.48,322.96,323.39,2272.0,307.4655,307.951,307.456,307.8653,2272.0
2020-06-16 14:40:00,323.55,323.55,323.12,323.22,1101.0,308.0177,308.0177,307.6083,307.7035,1101.0
2020-06-16 14:45:00,322.93,323.33,322.81,323.33,1200.0,307.4274,307.8082,307.3132,307.8082,1200.0
2020-06-16 14:50:00,323.4,323.42,322.74,322.74,1219.0,307.8749,307.8939,307.2465,307.2465,1219.0
2020-06-16 14:55:00,322.95,323.15,322.78,322.85,1506.0,307.4465,307.6369,307.2846,307.3513,1506.0
2020-06-16 15:00:00,322.81,322.81,322.26,322.49,1501.0,307.3132,307.3132,306.7896,307.0085,1501.0
2020-06-16 15:05:00,322.36,322.36,320.96,320.96,1174.0,306.8848,306.8848,305.552,305.552,1174.0
2020-06-16 15:10:00,321.11,321.77,321.03,321.49,2609.0,305.6948,306.3231,305.6186,306.0565,2609.0
2020-06-16 15:15:00,321.33,321.34,320.2,320.2,2490.0,305.9042,305.9137,304.8285,304.8285,2490.0
2020-06-16 15:20:00,320.55,321.09,320.33,321.09,2214.0,305.1617,305.6757,304.9522,305.6757,2214.0
2020-06-16 15:25:00,321.23,321.83,321.12,321.83,2915.0,305.809,306.3802,305.7043,306.3802,2915.0
2020-06-16 15:30:00,321.44,323.22,321.44,323.22,2961.0,306.0089,307.7035,306.0089,307.7035,2961.0
2020-06-16 15:35:00,322.83,322.97,322.38,322.63,5477.0,307.3322,307.4655,306.9038,307.1418,5477.0
2020-06-16 15:40:00,322.66,323.0,321.85,322.45,6955.0,307.1704,307.4941,306.3993,306.9705,6955.0
2020-06-16 15:45:00,322.39,322.95,322.05,322.76,7804.0,306.9133,307.4465,306.5897,307.2656,7804.0
2020-06-16 15:50:00,323.38,323.64,321.86,322.29,16149.0,307.8558,308.1033,306.4088,306.8181,16149.0
2020-06-16 15:55:00,321.99,323.15,321.99,323.03,31054.0,306.5325,307.6369,306.5325,307.5226,31054.0
2020-06-17 09:30:00,325.02,325.02,322.87,324.47,6042.0,309.4171,309.4171,307.3703,308.8935,6042.0
2020-06-17 09:35:00,324.05,324.62,323.6,324.62,1800.0,308.4936,309.0363,308.0653,309.0363,1800.0
2020-06-17 09:40:00,324.61,325.21,324.61,325.21,600.0,309.0268,309.598,309.0268,309.598,600.0
2020-06-17 09:45:00,325.59,325.94,325.58,325.93,400.0,309.9597,310.2929,309.9502,310.2834,400.0
2020-06-17 09:50:00,325.55,325.55,324.34,324.34,850.0,309.9216,309.9216,308.7697,308.7697,850.0
2020-06-17 09:55:00,324.01,324.51,323.47,324.41,8639.0,308.4556,308.9316,307.9415,308.8364,8639.0
2020-06-17 10:00:00,324.15,324.68,324.14,324.55,2300.0,308.5888,309.0934,308.5793,308.9696,2300.0
2020-06-17 10:05:00,324.09,324.91,324.08,324.74,1852.0,308.5317,309.3124,308.5222,309.1505,1852.0
2020-06-17 10:10:00,325.54,325.54,325.53,325.53,400.0,309.9121,309.9121,309.9026,309.9026,400.0
2020-06-17 10:15:00,325.12,325.23,323.72,324.06,800.0,309.5123,309.617,308.1795,308.5032,800.0
2020-06-17 10:20:00,324.15,324.45,323.33,323.33,815.0,308.5888,308.8744,307.8082,307.8082,815.0
2020-06-17 10:25:00,323.15,323.15,323.15,323.15,200.0,307.6369,307.6369,307.6369,307.6369,200.0
2020-06-17 10:30:00,323.42,323.87,323.2,323.85,2780.0,307.8939,308.3223,307.6845,308.3032,2780.0
2020-06-17 10:35:00,323.42,323.73,323.42,323.73,300.0,307.8939,308.189,307.8939,308.189,300.0
2020-06-17 10:40:00,323.1,323.27,322.77,322.77,641.0,307.5893,307.7511,307.2751,307.2751,641.0
2020-06-17 10:45:00,322.62,323.17,322.57,322.84,2048.0,307.1323,307.6559,307.0847,307.3417,2048.0
2020-06-17 10:50:00,322.93,324.26,322.93,324.26,1633.0,307.4274,308.6936,307.4274,308.6936,1633.0
2020-06-17 10:55:00,323.8,323.99,323.8,323.99,691.0,308.2556,308.4365,308.2556,308.4365,691.0
2020-06-17 11:00:00,323.91,323.91,323.21,323.63,1226.0,308.3604,308.3604,307.694,308.0938,1226.0
2020-06-17 11:05:00,323.81,323.81,323.81,323.81,200.0,308.2652,308.2652,308.2652,308.2652,200.0
2020-06-17 11:10:00,324.53,325.33,323.96,324.18,1400.0,308.9506,309.7122,308.408,308.6174,1400.0
2020-06-17 11:15:00,323.74,324.98,323.73,324.98,700.0,308.1985,309.379,308.189,309.379,700.0
2020-06-17 11:20:00,324.62,324.62,324.23,324.6,486.0,309.0363,309.0363,308.665,309.0172,486.0
2020-06-17 11:25:00,323.92,324.48,323.91,324.05,1424.0,308.3699,308.903,308.3604,308.4936,1424.0
2020-06-17 11:30:00,324.11,324.56,324.1,324.56,400.0,308.5508,308.9792,308.5412,308.9792,400.0
2020-06-17 11:35:00,324.63,324.73,324.42,324.59,643.0,309.0458,309.141,308.8459,309.0077,643.0
2020-06-17 11:40:00,324.04,324.04,324.04,324.04,100.0,308.4841,308.4841,308.4841,308.4841,100.0
2020-06-17 11:45:00,323.81,324.17,323.81,323.83,562.0,308.2652,308.6079,308.2652,308.2842,562.0
2020-06-17 11:50:00,323.36,323.47,322.62,322.77,2423.0,307.8368,307.9415,307.1323,307.2751,2423.0
2020-06-17 11:55:00,323.06,323.63,323.06,323.36,1150.0,307.5512,308.0938,307.5512,307.8368,1150.0
2020-06-17 12:00:00,323.21,323.26,323.19,323.26,600.0,307.694,307.7416,307.6749,307.7416,600.0
2020-06-17 12:05:00,323.41,323.88,323.41,323.88,410.0,307.8844,308.3318,307.8844,308.3318,410.0
2020-06-17 12:10:00,323.86,323.89,323.73,323.83,700.0,308.3128,308.3413,308.189,308.2842,700.0
2020-06-17 12:15:00,323.98,324.28,323.63,323.9,815.0,308.427,308.7126,308.0938,308.3508,815.0
2020-06-17 12:20:00,324.37,324.37,323.58,324.2,4460.0,308.7983,308.7983,308.0462,308.6364,4460.0
2020-06-17 12:25:00,324.09,324.66,324.08,324.43,1491.0,308.5317,309.0744,308.5222,308.8554,1491.0
2020-06-17 12:30:00,324.4,325.58,324.4,325.4,800.0,308.8268,309.9502,308.8268,309.7788,800.0
2020-06-17 12:35:00,325.57,325.9,325.02,325.31,1600.0,309.9407,310.2548,309.4171,309.6932,1600.0
2020-06-17 12:40:00,325.42,325.99,325.09,325.99,682.0,309.7979,310.3405,309.4837,310.3405,682.0
2020-06-17 12:45:00,326.23,326.23,325.84,325.84,200.0,310.569,310.569,310.1977,310.1977,200.0
2020-06-17 12:50:00,326.06,326.06,325.78,325.78,400.0,310.4072,310.4072,310.1406,310.1406,400.0
2020-06-17 12:55:00,325.55,325.61,325.31,325.31,802.0,309.9216,309.9788,309.6932,309.6932,802.0
2020-06-17 13:00:00,325.62,325.72,325.46,325.62,1000.0,309.9883,310.0835,309.836,309.9883,1000.0
2020-06-17 13:05:00,325.49,326.05,325.41,325.92,1853.0,309.8645,310.3976,309.7884,310.2739,1853.0
2020-06-17 13:10:00,326.27,326.27,325.22,325.22,656.0,310.6071,310.6071,309.6075,309.6075,656.0
2020-06-17 13:15:00,325.76,325.76,325.24,325.42,1000.0,310.1216,310.1216,309.6265,309.7979,1000.0
2020-06-17 13:20:00,325.42,325.78,325.23,325.33,553.0,309.7979,310.1406,309.617,309.7122,553.0
2020-06-17 13:25:00,325.5,325.81,325.5,325.78,700.0,309.874,310.1692,309.874,310.1406,700.0
2020-06-17 13:30:00,325.95,326.1,325.63,326.1,400.0,310.3024,310.4452,309.9978,310.4452,400.0
2020-06-17 13:35:00,326.19,326.39,325.79,326.03,800.0,310.5309,310.7213,310.1501,310.3786,800.0
2020-06-17 13:40:00,326.04,326.46,325.96,326.46,1602.0,310.3881,310.788,310.312,310.788,1602.0
2020-06-17 13:45:00,326.63,326.63,326.23,326.25,500.0,310.9498,310.9498,310.569,310.588,500.0
2020-06-17 13:50:00,326.81,326.81,326.1,326.1,800.0,311.1212,311.1212,310.4452,310.4452,800.0
2020-06-17 13:55:00,326.17,326.43,326.17,326.43,1100.0,310.5119,310.7594,310.5119,310.7594,1100.0
2020-06-17 14:00:00,325.79,326.45,325.73,326.12,1900.0,310.1501,310.7784,310.093,310.4643,1900.0
2020-06-17 14:05:00,326.16,326.44,326.15,326.44,408.0,310.5024,310.7689,310.4928,310.7689,408.0
2020-06-17 14:10:00,326.51,326.82,326.32,326.33,600.0,310.8356,311.1307,310.6547,310.6642,600.0
2020-06-17 14:15:00,326.38,326.73,326.38,326.38,700.0,310.7118,311.045,310.7118,310.7118,700.0
2020-06-17 14:20:00,326.34,326.46,325.75,326.46,1158.0,310.6737,310.788,310.112,310.788,1158.0
2020-06-17 14:25:00,326.09,326.52,326.09,326.48,620.0,310.4357,310.8451,310.4357,310.807,620.0
2020-06-17 14:30:00,326.57,326.57,326.24,326.25,1024.0,310.8927,310.8927,310.5785,310.588,1024.0
2020-06-17 14:35:00,326.44,326.44,326.04,326.11,1397.0,310.7689,310.7689,310.3881,310.4548,1397.0
2020-06-17 14:40:00,326.25,327.32,326.25,327.32,2327.0,310.588,311.6067,310.588,311.6067,2327.0
2020-06-17 14:45:00,327.31,327.31,327.05,327.14,1159.0,311.5971,311.5971,311.3496,311.4353,1159.0
2020-06-17 14:50:00,327.08,327.51,327.05,327.41,2700.0,311.3782,311.7875,311.3496,311.6923,2700.0
2020-06-17 14:55:00,327.54,327.54,327.07,327.16,1000.0,311.8161,311.8161,311.3687,311.4543,1000.0
2020-06-17 15:00:00,326.45,327.01,326.32,327.01,900.0,310.7784,311.3115,310.6547,311.3115,900.0
2020-06-17 15:05:00,326.66,326.81,326.48,326.56,1404.0,310.9784,311.1212,310.807,310.8832,1404.0
2020-06-17 15:10:00,326.41,326.41,325.67,325.94,1102.0,310.7404,310.7404,310.0359,310.2929,1102.0
2020-06-17 15:15:00,326.36,326.36,325.8,325.8,1400.0,310.6928,310.6928,310.1596,310.1596,1400.0
2020-06-17 15:20:00,325.69,326.15,325.49,325.49,1001.0,310.0549,310.4928,309.8645,309.8645,1001.0
2020-06-17 15:25:00,325.14,325.44,324.95,325.44,801.0,309.5313,309.8169,309.3504,309.8169,801.0
2020-06-17 15:30:00,325.47,325.7,325.03,325.69,2101.0,309.8455,310.0644,309.4266,310.0549,2101.0
2020-06-17 15:35:00,325.35,325.87,325.34,325.87,2401.0,309.7312,310.2263,309.7217,310.2263,2401.0
2020-06-17 15:40:00,325.75,325.92,324.71,324.75,4900.0,310.112,310.2739,309.122,309.16,4900.0
2020-06-17 15:45:00,324.93,325.55,324.54,324.58,7442.0,309.3314,309.9216,308.9601,308.9982,7442.0
2020-06-17 15:50:00,324.36,326.98,324.36,326.51,13421.0,308.7888,311.283,308.7888,310.8356,13421.0
2020-06-17 15:55:00,326.6,326.76,325.63,325.8,17427.0,310.9212,311.0736,309.9978,310.1596,17427.0
2020-06-18 09:30:00,324.98,325.93,324.07,325.93,9737.0,309.379,310.2834,308.5127,310.2834,9737.0
2020-06-18 09:35:00,325.5,325.7,324.87,325.7,923.0,309.874,310.0644,309.2743,310.0644,923.0
2020-06-18 09:40:00,325.7,325.7,325.7,325.7,0.0,310.0644,310.0644,310.0644,310.0644,0.0
2020-06-18 09:45:00,327.53,328.0,327.01,327.84,1920.0,311.8066,312.254,311.3115,312.1017,1920.0
2020-06-18 09:50:00,328.2,328.56,327.62,327.63,1658.0,312.4444,312.7871,311.8923,311.9018,1658.0
2020-06-18 09:55:00,327.88,328.63,327.87,328.63,760.0,312.1398,312.8538,312.1303,312.8538,760.0
2020-06-18 10:00:00,327.82,328.74,327.63,327.63,2300.0,312.0827,312.9585,311.9018,311.9018,2300.0
2020-06-18 10:05:00,327.71,327.9,326.87,327.12,4084.0,311.9779,312.1588,311.1783,311.4163,4084.0
2020-06-18 10:10:00,326.06,326.69,324.88,325.13,8090.0,310.4072,311.0069,309.2838,309.5218,8090.0
2020-06-18 10:15:00,325.27,325.63,324.63,324.72,2245.0,309.6551,309.9978,309.0458,309.1315,2245.0
2020-06-18 10:20:00,324.96,325.14,324.49,324.8,1614.0,309.36,309.5313,308.9125,309.2076,1614.0
2020-06-18 10:25:00,325.09,325.75,324.92,325.02,1603.0,309.4837,310.112,309.3219,309.4171,1603.0
2020-06-18 10:30:00,325.42,325.42,324.67,324.67,1015.0,309.7979,309.7979,309.0839,309.0839,1015.0
2020-06-18 10:35:00,325.0,325.68,325.0,325.12,1122.0,309.398,310.0454,309.398,309.5123,1122.0
2020-06-18 10:40:00,325.0,325.63,324.99,325.63,200.0,309.398,309.9978,309.3885,309.9978,200.0
2020-06-18 10:45:00,325.47,325.96,325.46,325.86,1600.0,309.8455,310.312,309.836,310.2168,1600.0
2020-06-18 10:50:00,326.0,326.16,325.62,326.06,2225.0,310.35,310.5024,309.9883,310.4072,2225.0
2020-06-18 10:55:00,326.23,326.65,326.23,326.52,1200.0,310.569,310.9688,310.569,310.8451,1200.0
2020-06-18 11:00:00,326.05,326.29,325.91,326.28,907.0,310.3976,310.6261,310.2644,310.6166,907.0
2020-06-18 11:05:00,326.32,326.97,326.32,326.56,600.0,310.6547,311.2735,310.6547,310.8832,600.0
2020-06-18 11:10:00,327.0,327.11,326.44,326.67,1894.0,311.302,311.4067,310.7689,310.9879,1894.0
2020-06-18 11:15:00,326.69,327.04,326.66,326.66,873.0,311.0069,311.3401,310.9784,310.9784,873.0
2020-06-18 11:20:00,326.63,327.02,326.43,326.59,2715.0,310.9498,311.3211,310.7594,310.9117,2715.0
2020-06-18 11:25:00,326.59,327.53,326.57,326.91,3800.0,310.9117,311.8066,310.8927,311.2164,3800.0
2020-06-18 11:30:00,327.52,327.53,326.47,326.47,1072.0,311.7971,311.8066,310.7975,310.7975,1072.0
2020-06-18 11:35:00,326.54,326.54,326.02,326.45,1281.0,310.8641,310.8641,310.3691,310.7784,1281.0
2020-06-18 11:40:00,326.14,326.33,325.63,326.33,3117.0,310.4833,310.6642,309.9978,310.6642,3117.0
2020-06-18 11:45:00,326.16,326.89,326.16,326.88,1050.0,310.5024,311.1973,310.5024,311.1878,1050.0
2020-06-18 11:50:00,326.64,326.83,326.08,326.67,1810.0,310.9593,311.1402,310.4262,310.9879,1810.0
2020-06-18 11:55:00,326.99,327.08,326.78,327.08,1428.0,311.2925,311.3782,311.0926,311.3782,1428.0
2020-06-18 12:00:00,327.21,328.03,327.21,327.34,4329.0,311.5019,312.2826,311.5019,311.6257,4329.0
2020-06-18 12:05:00,327.61,327.68,327.17,327.55,1407.0,311.8827,311.9494,311.4639,311.8256,1407.0
2020-06-18 12:10:00,327.23,327.23,326.46,326.46,1356.0,311.521,311.521,310.788,310.788,1356.0
2020-06-18 12:15:00,326.56,327.04,326.36,326.56,3610.0,310.8832,311.3401,310.6928,310.8832,3610.0
2020-06-18 12:20:00,326.78,327.88,326.78,327.2,3700.0,311.0926,312.1398,311.0926,311.4924,3700.0
2020-06-18 12:25:00,327.55,328.06,327.55,327.96,3064.0,311.8256,312.3111,311.8256,312.2159,3064.0
2020-06-18 12:30:00,327.93,328.07,327.47,328.07,2141.0,312.1874,312.3207,311.7495,312.3207,2141.0
2020-06-18 12:35:00,328.22,328.22,327.67,327.9,2040.0,312.4635,312.4635,311.9399,312.1588,2040.0
2020-06-18 12:40:00,327.9,327.92,327.7,327.71,1116.0,312.1588,312.1779,311.9684,311.9779,1116.0
2020-06-18 12:45:00,327.71,328.7,327.6,328.7,1697.0,311.9779,312.9204,311.8732,312.9204,1697.0
2020-06-18 12:50:00,328.77,329.24,328.63,329.24,2600.0,312.9871,313.4345,312.8538,313.4345,2600.0
2020-06-18 12:55:00,329.27,329.66,328.97,329.16,5185.0,313.4631,313.8343,313.1775,313.3583,5185.0
2020-06-18 13:00:00,328.84,328.84,328.53,328.75,1000.0,313.0537,313.0537,312.7586,312.968,1000.0
2020-06-18 13:05:00,328.57,329.24,328.57,329.24,1000.0,312.7967,313.4345,312.7967,313.4345,1000.0
2020-06-18 13:10:00,329.05,329.23,328.81,328.83,2159.0,313.2536,313.425,313.0251,313.0442,2159.0
2020-06-18 13:15:00,328.94,329.03,328.51,328.72,2304.0,313.1489,313.2346,312.7395,312.9395,2304.0
2020-06-18 13:20:00,328.75,328.76,328.52,328.6,1300.0,312.968,312.9775,312.7491,312.8252,1300.0
2020-06-18 13:25:00,328.53,328.76,328.42,328.76,897.0,312.7586,312.9775,312.6539,312.9775,897.0
2020-06-18 13:30:00,328.72,329.89,328.68,329.29,4303.0,312.9395,314.0533,312.9014,313.4821,4303.0
2020-06-18 13:35:00,329.52,329.57,329.25,329.57,1701.0,313.7011,313.7487,313.444,313.7487,1701.0
2020-06-18 13:40:00,329.86,329.86,329.29,329.29,2600.0,314.0247,314.0247,313.4821,313.4821,2600.0
2020-06-18 13:45:00,329.41,330.15,329.17,330.15,3097.0,313.5963,314.3008,313.3679,314.3008,3097.0
2020-06-18 13:50:00,330.26,330.48,329.96,330.0,1340.0,314.4055,314.615,314.1199,314.158,1340.0
2020-06-18 13:55:00,329.9,329.9,329.57,329.78,700.0,314.0628,314.0628,313.7487,313.9486,700.0
2020-06-18 14:00:00,329.65,329.65,328.72,328.72,3000.0,313.8248,313.8248,312.9395,312.9395,3000.0
2020-06-18 14:05:00,328.74,328.74,327.7,327.85,1309.0,312.9585,312.9585,311.9684,312.1112,1309.0
2020-06-18 14:10:00,328.07,328.08,327.69,327.81,1119.0,312.3207,312.3302,311.9589,312.0731,1119.0
2020-06-18 14:15:00,327.89,328.51,327.59,328.26,5341.0,312.1493,312.7395,311.8637,312.5015,5341.0
2020-06-18 14:20:00,328.25,328.33,328.05,328.08,1745.0,312.492,312.5682,312.3016,312.3302,1745.0
2020-06-18 14:25:00,328.01,328.37,327.68,328.37,4302.0,312.2635,312.6063,311.9494,312.6063,4302.0
2020-06-18 14:30:00,328.14,328.44,327.55,328.31,867.0,312.3873,312.6729,311.8256,312.5491,867.0
2020-06-18 14:35:00,328.28,328.29,328.08,328.29,1100.0,312.5206,312.5301,312.3302,312.5301,1100.0
2020-06-18 14:40:00,328.41,328.44,328.11,328.11,1316.0,312.6443,312.6729,312.3587,312.3587,1316.0
2020-06-18 14:45:00,327.91,328.51,327.82,328.2,5631.0,312.1683,312.7395,312.0827,312.4444,5631.0
2020-06-18 14:50:00,328.37,328.86,328.18,328.46,3646.0,312.6063,313.0727,312.4254,312.6919,3646.0
2020-06-18 14:55:00,328.38,328.41,327.88,327.89,1302.0,312.6158,312.6443,312.1398,312.1493,1302.0
2020-06-18 15:00:00,327.74,327.74,326.87,326.94,1512.0,312.0065,312.0065,311.1783,311.2449,1512.0
2020-06-18 15:05:00,326.98,328.28,326.98,328.09,6243.0,311.283,312.5206,311.283,312.3397,6243.0
2020-06-18 15:10:00,328.06,328.06,327.58,327.75,3745.0,312.3111,312.3111,311.8542,312.016,3745.0
2020-06-18 15:15:00,327.89,328.38,327.75,328.25,3889.0,312.1493,312.6158,312.016,312.492,3889.0
2020-06-18 15:20:00,328.08,328.38,328.04,328.29,2000.0,312.3302,312.6158,312.2921,312.5301,2000.0
2020-06-18 15:25:00,328.28,328.28,327.93,328.09,1616.0,312.5206,312.5206,312.1874,312.3397,1616.0
2020-06-18 15:30:00,327.97,328.42,327.79,327.92,3608.0,312.2255,312.6539,312.0541,312.1779,3608.0
2020-06-18 15:35:00,327.92,328.34,327.57,327.96,7934.0,312.1779,312.5777,311.8447,312.2159,7934.0
2020-06-18 15:40:00,327.9,328.31,327.78,327.97,8115.0,312.1588,312.5491,312.0446,312.2255,8115.0
2020-06-18 15:45:00,327.97,328.56,327.79,328.44,6895.0,312.2255,312.7871,312.0541,312.6729,6895.0
2020-06-18 15:50:00,328.31,329.07,327.89,329.05,9593.0,312.5491,313.2727,312.1493,313.2536,9593.0
2020-06-18 15:55:00,328.95,330.24,328.37,330.23,47618.0,313.1584,314.3865,312.6063,314.377,47618.0
2020-06-19 09:30:00,335.99,335.99,333.18,333.88,58399.0,319.8605,319.8605,317.1854,317.8517,58399.0
2020-06-19 09:35:00,334.77,334.99,333.96,334.73,1200.0,318.699,318.9085,317.9279,318.6609,1200.0
2020-06-19 09:40:00,335.53,336.77,335.38,336.21,4399.0,319.4225,320.603,319.2797,320.0699,4399.0
2020-06-19 09:45:00,336.24,336.24,335.02,335.39,1900.0,320.0985,320.0985,318.937,319.2893,1900.0
2020-06-19 09:50:00,335.71,335.83,333.8,334.47,3415.0,319.5939,319.7081,317.7756,318.4134,3415.0
2020-06-19 09:55:00,334.38,334.38,333.0,333.13,2400.0,318.3277,318.3277,317.014,317.1378,2400.0
2020-06-19 10:00:00,333.17,333.26,332.55,333.13,2210.0,317.1758,317.2615,316.5856,317.1378,2210.0
2020-06-19 10:05:00,333.13,333.4,332.63,332.63,1835.0,317.1378,317.3948,316.6618,316.6618,1835.0
2020-06-19 10:10:00,332.38,332.55,331.78,332.03,3000.0,316.4238,316.5856,315.8526,316.0906,3000.0
2020-06-19 10:15:00,332.0,332.82,331.82,332.62,3923.0,316.062,316.8426,315.8906,316.6522,3923.0
2020-06-19 10:20:00,332.49,332.86,332.47,332.67,2500.0,316.5285,316.8807,316.5094,316.6998,2500.0
2020-06-19 10:25:00,332.52,332.73,331.97,332.38,2439.0,316.557,316.757,316.0334,316.4238,2439.0
2020-06-19 10:30:00,332.33,332.52,331.88,332.52,2978.0,316.3762,316.557,315.9478,316.557,2978.0
2020-06-19 10:35:00,332.81,333.46,332.79,333.39,611.0,316.8331,317.4519,316.8141,317.3853,611.0
2020-06-19 10:40:00,332.98,333.39,332.81,332.81,2041.0,316.995,317.3853,316.8331,316.8331,2041.0
2020-06-19 10:45:00,332.95,333.24,332.65,333.24,2332.0,316.9664,317.2425,316.6808,317.2425,2332.0
2020-06-19 10:50:00,332.94,333.07,332.29,332.38,2802.0,316.9569,317.0806,316.3381,316.4238,2802.0
2020-06-19 10:55:00,332.38,332.38,331.4,332.01,8210.0,316.4238,316.4238,315.4908,316.0715,8210.0
2020-06-19 11:00:00,332.19,332.89,332.04,332.74,6065.0,316.2429,316.9093,316.1001,316.7665,6065.0
2020-06-19 11:05:00,333.01,333.19,332.98,333.16,700.0,317.0235,317.1949,316.995,317.1663,700.0
2020-06-19 11:10:00,332.99,333.57,332.98,333.48,950.0,317.0045,317.5566,316.995,317.471,950.0
2020-06-19 11:15:00,333.47,333.71,333.16,333.16,900.0,317.4614,317.6899,317.1663,317.1663,900.0
2020-06-19 11:20:00,332.33,333.18,332.27,333.18,1945.0,316.3762,317.1854,316.319,317.1854,1945.0
2020-06-19 11:25:00,332.65,333.0,332.6,332.84,2200.0,316.6808,317.014,316.6332,316.8617,2200.0
2020-06-19 11:30:00,332.74,332.74,332.48,332.49,300.0,316.7665,316.7665,316.519,316.5285,300.0
2020-06-19 11:35:00,332.64,332.64,332.06,332.37,2826.0,316.6713,316.6713,316.1191,316.4142,2826.0
2020-06-19 11:40:00,332.36,332.99,331.88,331.88,4585.0,316.4047,317.0045,315.9478,315.9478,4585.0
2020-06-19 11:45:00,332.0,332.71,332.0,332.46,3551.0,316.062,316.7379,316.062,316.4999,3551.0
2020-06-19 11:50:00,332.33,332.47,332.2,332.46,3681.0,316.3762,316.5094,316.2524,316.4999,3681.0
2020-06-19 11:55:00,332.28,332.74,332.28,332.42,2787.0,316.3286,316.7665,316.3286,316.4618,2787.0
2020-06-19 12:00:00,332.11,332.44,331.8,332.16,15535.0,316.1667,316.4809,315.8716,316.2143,15535.0
2020-06-19 12:05:00,332.26,332.35,331.54,332.1,10555.0,316.3095,316.3952,315.6241,316.1572,10555.0
2020-06-19 12:10:00,332.09,332.43,331.15,331.15,5156.0,316.1477,316.4714,315.2528,315.2528,5156.0
2020-06-19 12:15:00,331.17,331.77,329.89,330.41,25095.0,315.2718,315.843,314.0533,314.5483,25095.0
2020-06-19 12:20:00,329.85,330.92,329.59,330.66,10227.0,314.0152,315.0338,313.7677,314.7863,10227.0
2020-06-19 12:25:00,330.56,331.48,330.47,331.46,4531.0,314.6911,315.567,314.6054,315.5479,4531.0
2020-06-19 12:30:00,331.54,332.15,331.38,331.38,3326.0,315.6241,316.2048,315.4718,315.4718,3326.0
2020-06-19 12:35:00,331.52,332.6,331.52,332.6,7664.0,315.605,316.6332,315.605,316.6332,7664.0
2020-06-19 12:40:00,332.5,333.06,332.17,332.5,2109.0,316.538,317.0711,316.2238,316.538,2109.0
2020-06-19 12:45:00,332.59,332.68,332.29,332.68,600.0,316.6237,316.7094,316.3381,316.7094,600.0
2020-06-19 12:50:00,332.95,332.98,332.41,332.6,1810.0,316.9664,316.995,316.4523,316.6332,1810.0
2020-06-19 12:55:00,332.87,333.78,332.77,333.78,1852.0,316.8902,317.7565,316.795,317.7565,1852.0
2020-06-19 13:00:00,334.2,334.2,333.08,333.08,600.0,318.1564,318.1564,317.0902,317.0902,600.0
2020-06-19 13:05:00,333.23,333.31,332.7,333.07,2131.0,317.233,317.3091,316.7284,317.0806,2131.0
2020-06-19 13:10:00,333.51,333.51,332.98,332.98,490.0,317.4995,317.4995,316.995,316.995,490.0
2020-06-19 13:15:00,332.68,332.68,332.37,332.51,1936.0,316.7094,316.7094,316.4142,316.5475,1936.0
2020-06-19 13:20:00,332.22,332.38,331.92,331.95,5673.0,316.2714,316.4238,315.9858,316.0144,5673.0
2020-06-19 13:25:00,331.95,332.43,331.95,332.31,1315.0,316.0144,316.4714,316.0144,316.3571,1315.0
2020-06-19 13:30:00,332.12,332.67,332.06,332.48,6510.0,316.1762,316.6998,316.1191,316.519,6510.0
2020-06-19 13:35:00,332.93,333.28,332.93,333.25,1405.0,316.9474,317.2806,316.9474,317.252,1405.0
2020-06-19 13:40:00,333.16,333.39,332.94,333.39,1300.0,317.1663,317.3853,316.9569,317.3853,1300.0
2020-06-19 13:45:00,333.61,333.61,332.79,332.87,1512.0,317.5947,317.5947,316.8141,316.8902,1512.0
2020-06-19 13:50:00,332.85,333.11,332.07,332.07,14410.0,316.8712,317.1187,316.1286,316.1286,14410.0
2020-06-19 13:55:00,332.42,332.62,331.94,332.29,5924.0,316.4618,316.6522,316.0049,316.3381,5924.0
2020-06-19 14:00:00,332.32,332.74,332.1,332.21,3739.0,316.3666,316.7665,316.1572,316.2619,3739.0
2020-06-19 14:05:00,332.05,332.13,331.02,331.78,3551.0,316.1096,316.1858,315.129,315.8526,3551.0
2020-06-19 14:10:00,331.85,332.51,331.15,332.31,7006.0,315.9192,316.5475,315.2528,316.3571,7006.0
2020-06-19 14:15:00,332.35,332.35,331.55,332.0,4300.0,316.3952,316.3952,315.6336,316.062,4300.0
2020-06-19 14:20:00,331.72,332.66,331.72,332.66,6029.0,315.7954,316.6903,315.7954,316.6903,6029.0
2020-06-19 14:25:00,332.8,332.8,332.05,332.31,8752.0,316.8236,316.8236,316.1096,316.3571,8752.0
2020-06-19 14:30:00,332.1,332.83,331.89,332.64,10299.0,316.1572,316.8522,315.9573,316.6713,10299.0
2020-06-19 14:35:00,332.84,333.1,332.71,333.03,801.0,316.8617,317.1092,316.7379,317.0426,801.0
2020-06-19 14:40:00,332.6,332.83,332.6,332.64,1693.0,316.6332,316.8522,316.6332,316.6713,1693.0
2020-06-19 14:45:00,332.51,332.83,332.27,332.48,3000.0,316.5475,316.8522,316.319,316.519,3000.0
2020-06-19 14:50:00,332.65,333.23,332.51,333.23,2803.0,316.6808,317.233,316.5475,317.233,2803.0
2020-06-19 14:55:00,333.33,334.13,333.32,333.53,2409.0,317.3282,318.0897,317.3186,317.5186,2409.0
2020-06-19 15:00:00,333.33,333.64,333.29,333.64,2122.0,317.3282,317.6233,317.2901,317.6233,2122.0
2020-06-19 15:05:00,333.51,333.73,333.25,333.73,1716.0,317.4995,317.7089,317.252,317.7089,1716.0
2020-06-19 15:10:00,333.28,334.3,333.09,334.3,4074.0,317.2806,318.2516,317.0997,318.2516,4074.0
2020-06-19 15:15:00,334.17,334.78,334.16,334.68,1500.0,318.1278,318.7085,318.1183,318.6133,1500.0
2020-06-19 15:20:00,334.71,334.82,334.34,334.72,2240.0,318.6419,318.7466,318.2897,318.6514,2240.0
2020-06-19 15:25:00,334.74,334.77,334.41,334.41,3109.0,318.6705,318.699,318.3563,318.3563,3109.0
2020-06-19 15:30:00,334.46,334.7,334.01,334.7,8383.0,318.4039,318.6324,317.9755,318.6324,8383.0
2020-06-19 15:35:00,334.68,334.72,334.14,334.52,7001.0,318.6133,318.6514,318.0993,318.461,7001.0
2020-06-19 15:40:00,334.55,335.38,334.55,335.25,3366.0,318.4896,319.2797,318.4896,319.156,3366.0
2020-06-19 15:45:00,335.12,335.38,334.43,334.83,9228.0,319.0322,319.2797,318.3753,318.7561,9228.0
2020-06-19 15:50:00,334.54,335.17,333.27,333.92,30133.0,318.4801,319.0798,317.271,317.8898,30133.0
2020-06-19 15:55:00,333.57,335.69,333.09,333.27,93940.0,317.5566,319.5749,317.0997,317.271,93940.0
2020-06-22 09:30:00,332.51,334.59,332.16,333.72,7322.0,316.5475,318.5277,316.2143,317.6994,7322.0
2020-06-22 09:35:00,333.77,333.8,331.23,331.66,8764.0,317.747,317.7756,315.329,315.7383,8764.0
2020-06-22 09:40:00,331.66,331.77,330.84,330.84,1100.0,315.7383,315.843,314.9577,314.9577,1100.0
2020-06-22 09:45:00,330.89,331.03,330.33,330.71,7880.0,315.0053,315.1386,314.4722,314.8339,7880.0
2020-06-22 09:50:00,330.97,333.34,330.96,333.31,4165.0,315.0814,317.3377,315.0719,317.3091,4165.0
2020-06-22 09:55:00,333.23,334.2,333.22,333.85,4300.0,317.233,318.1564,317.2234,317.8232,4300.0
2020-06-22 10:00:00,334.18,335.12,333.4,333.77,1700.0,318.1373,319.0322,317.3948,317.747,1700.0
2020-06-22 10:05:00,334.46,335.36,334.1,335.11,1296.0,318.4039,319.2607,318.0612,319.0227,1296.0
2020-06-22 10:10:00,335.13,335.33,335.02,335.14,1300.0,319.0417,319.2321,318.937,319.0513,1300.0
2020-06-22 10:15:00,335.25,335.43,333.81,334.02,4705.0,319.156,319.3273,317.7851,317.985,4705.0
2020-06-22 10:20:00,333.75,333.79,333.24,333.72,1000.0,317.728,317.7661,317.2425,317.6994,1000.0
2020-06-22 10:25:00,333.31,333.77,333.3,333.77,700.0,317.3091,317.747,317.2996,317.747,700.0
2020-06-22 10:30:00,334.01,334.01,333.39,333.39,1624.0,317.9755,317.9755,317.3853,317.3853,1624.0
2020-06-22 10:35:00,333.39,333.39,333.39,333.39,0.0,317.3853,317.3853,317.3853,317.3853,0.0
2020-06-22 10:40:00,333.4,333.4,333.16,333.23,510.0,317.3948,317.3948,317.1663,317.233,510.0
2020-06-22 10:45:00,333.7,333.82,333.58,333.73,600.0,317.6804,317.7946,317.5661,317.7089,600.0
2020-06-22 10:50:00,333.78,333.84,333.33,333.82,1501.0,317.7565,317.8137,317.3282,317.7946,1501.0
2020-06-22 10:55:00,333.72,333.72,333.38,333.38,500.0,317.6994,317.6994,317.3758,317.3758,500.0
2020-06-22 11:00:00,332.79,333.25,332.79,333.25,403.0,316.8141,317.252,316.8141,317.252,403.0
2020-06-22 11:05:00,333.41,334.48,333.41,334.44,3000.0,317.4043,318.4229,317.4043,318.3849,3000.0
2020-06-22 11:10:00,334.58,335.04,334.56,335.04,504.0,318.5181,318.9561,318.4991,318.9561,504.0
2020-06-22 11:15:00,335.24,335.39,335.24,335.39,200.0,319.1465,319.2893,319.1465,319.2893,200.0
2020-06-22 11:20:00,335.1,335.35,335.1,335.35,400.0,319.0132,319.2512,319.0132,319.2512,400.0
2020-06-22 11:25:00,335.88,336.4,335.88,335.97,1020.0,319.7557,320.2508,319.7557,319.8414,1020.0
2020-06-22 11:30:00,336.14,336.26,335.26,335.6,1832.0,320.0033,320.1175,319.1655,319.4892,1832.0
2020-06-22 11:35:00,335.4,335.4,334.85,334.85,1705.0,319.2988,319.2988,318.7752,318.7752,1705.0
2020-06-22 11:40:00,335.19,335.19,335.02,335.18,1200.0,319.0989,319.0989,318.937,319.0893,1200.0
2020-06-22 11:45:00,335.02,335.62,335.02,335.4,500.0,318.937,319.5082,318.937,319.2988,500.0
2020-06-22 11:50:00,335.16,335.21,334.91,334.91,1193.0,319.0703,319.1179,318.8323,318.8323,1193.0
2020-06-22 11:55:00,335.05,335.33,335.01,335.22,600.0,318.9656,319.2321,318.9275,319.1274,600.0
2020-06-22 12:00:00,335.08,335.73,335.05,335.43,5745.0,318.9941,319.6129,318.9656,319.3273,5745.0
2020-06-22 12:05:00,335.92,335.92,335.21,335.33,1001.0,319.7938,319.7938,319.1179,319.2321,1001.0
2020-06-22 12:10:00,335.44,335.99,335.44,335.99,2200.0,319.3369,319.8605,319.3369,319.8605,2200.0
2020-06-22 12:15:00,336.22,337.47,336.22,337.13,1400.0,320.0794,321.2694,320.0794,320.9457,1400.0
2020-06-22 12:20:00,336.94,337.17,336.71,337.09,900.0,320.7648,320.9838,320.5459,320.9076,900.0
2020-06-22 12:25:00,337.09,337.11,336.49,336.49,3129.0,320.9076,320.9267,320.3365,320.3365,3129.0
2020-06-22 12:30:00,336.44,336.65,336.09,336.56,8981.0,320.2889,320.4888,319.9557,320.4031,8981.0
2020-06-22 12:35:00,336.67,337.71,336.67,337.44,3850.0,320.5078,321.4979,320.5078,321.2408,3850.0
2020-06-22 12:40:00,337.59,338.28,337.37,338.28,2808.0,321.3836,322.0405,321.1742,322.0405,2808.0
2020-06-22 12:45:00,338.22,338.56,338.19,338.19,1100.0,321.9834,322.3071,321.9548,321.9548,1100.0
2020-06-22 12:50:00,338.39,338.39,337.72,337.95,3865.0,322.1452,322.1452,321.5074,321.7264,3865.0
2020-06-22 12:55:00,337.64,337.99,337.64,337.85,1800.0,321.4312,321.7644,321.4312,321.6312,1800.0
2020-06-22 13:00:00,337.64,337.99,337.64,337.72,11788.0,321.4312,321.7644,321.4312,321.5074,11788.0
2020-06-22 13:05:00,337.01,337.01,337.01,337.01,100.0,320.8315,320.8315,320.8315,320.8315,100.0
2020-06-22 13:10:00,336.92,337.74,336.79,337.09,6606.0,320.7458,321.5264,320.6221,320.9076,6606.0
2020-06-22 13:15:00,337.09,337.47,336.89,337.47,782.0,320.9076,321.2694,320.7173,321.2694,782.0
2020-06-22 13:20:00,337.0,337.06,336.4,336.72,1310.0,320.822,320.8791,320.2508,320.5554,1310.0
2020-06-22 13:25:00,336.69,336.69,336.54,336.67,700.0,320.5269,320.5269,320.3841,320.5078,700.0
2020-06-22 13:30:00,336.92,337.1,336.77,336.78,822.0,320.7458,320.9172,320.603,320.6125,822.0
2020-06-22 13:35:00,336.98,337.02,336.75,336.85,1759.0,320.8029,320.841,320.584,320.6792,1759.0
2020-06-22 13:40:00,337.0,337.0,336.88,336.88,400.0,320.822,320.822,320.7077,320.7077,400.0
2020-06-22 13:45:00,337.1,337.53,336.77,337.53,4331.0,320.9172,321.3265,320.603,321.3265,4331.0
2020-06-22 13:50:00,337.23,337.54,337.22,337.54,327.0,321.0409,321.336,321.0314,321.336,327.0
2020-06-22 13:55:00,337.38,337.51,337.38,337.51,400.0,321.1837,321.3075,321.1837,321.3075,400.0
2020-06-22 14:00:00,337.26,337.69,336.53,337.04,5361.0,321.0695,321.4788,320.3745,320.86,5361.0
2020-06-22 14:05:00,336.59,337.82,336.59,337.67,6625.0,320.4317,321.6026,320.4317,321.4598,6625.0
2020-06-22 14:10:00,337.9,338.0,337.48,337.48,900.0,321.6788,321.774,321.2789,321.2789,900.0
2020-06-22 14:15:00,337.56,337.57,337.56,337.57,200.0,321.3551,321.3646,321.3551,321.3646,200.0
2020-06-22 14:20:00,337.56,338.1,337.56,338.1,1354.0,321.3551,321.8692,321.3551,321.8692,1354.0
2020-06-22 14:25:00,337.9,339.0,337.7,339.0,2488.0,321.6788,322.726,321.4884,322.726,2488.0
2020-06-22 14:30:00,339.17,339.17,338.49,338.66,1091.0,322.8878,322.8878,322.2404,322.4023,1091.0
2020-06-22 14:35:00,338.61,338.61,338.35,338.5,900.0,322.3547,322.3547,322.1072,322.25,900.0
2020-06-22 14:40:00,338.47,338.58,338.47,338.58,300.0,322.2214,322.3261,322.2214,322.3261,300.0
2020-06-22 14:45:00,338.44,338.63,338.36,338.63,850.0,322.1928,322.3737,322.1167,322.3737,850.0
2020-06-22 14:50:00,338.53,338.53,338.25,338.3,2079.0,322.2785,322.2785,322.012,322.0596,2079.0
2020-06-22 14:55:00,338.47,338.89,338.4,338.73,2216.0,322.2214,322.6212,322.1548,322.4689,2216.0
2020-06-22 15:00:00,338.58,338.58,338.46,338.46,800.0,322.3261,322.3261,322.2119,322.2119,800.0
2020-06-22 15:05:00,338.42,338.52,338.29,338.47,1104.0,322.1738,322.269,322.05,322.2214,1104.0
2020-06-22 15:10:00,338.74,338.75,337.98,337.98,2000.0,322.4784,322.488,321.7549,321.7549,2000.0
2020-06-22 15:15:00,337.75,337.75,337.31,337.52,6400.0,321.536,321.536,321.1171,321.317,6400.0
2020-06-22 15:20:00,337.5,337.5,336.5,336.5,8429.0,321.298,321.298,320.346,320.346,8429.0
2020-06-22 15:25:00,336.51,336.85,336.51,336.79,2486.0,320.3555,320.6792,320.3555,320.6221,2486.0
2020-06-22 15:30:00,336.89,337.1,336.66,336.89,2803.0,320.7173,320.9172,320.4983,320.7173,2803.0
2020-06-22 15:35:00,336.89,337.56,336.74,337.38,8593.0,320.7173,321.3551,320.5745,321.1837,8593.0
2020-06-22 15:40:00,337.43,337.57,337.25,337.57,2051.0,321.2313,321.3646,321.06,321.3646,2051.0
2020-06-22 15:45:00,337.58,337.78,337.15,337.15,3928.0,321.3741,321.5645,320.9648,320.9648,3928.0
2020-06-22 15:50:00,337.18,338.06,337.18,337.83,8039.0,320.9933,321.8311,320.9933,321.6121,8039.0
2020-06-22 15:55:00,337.9,338.21,337.51,337.57,20329.0,321.6788,321.9739,321.3075,321.3646,20329.0
2020-06-23 09:30:00,341.8,341.8,338.4,338.4,9043.0,325.3915,325.3915,322.1548,322.1548,9043.0
2020-06-23 09:35:00,339.47,340.1,339.37,340.1,5383.0,323.1734,323.7732,323.0782,323.7732,5383.0
2020-06-23 09:40:00,340.43,340.49,339.19,339.19,1750.0,324.0873,324.1444,322.9068,322.9068,1750.0
2020-06-23 09:45:00,338.97,339.0,338.51,338.51,500.0,322.6974,322.726,322.2595,322.2595,500.0
2020-06-23 09:50:00,338.74,338.8,336.58,336.81,2316.0,322.4784,322.5356,320.4221,320.6411,2316.0
2020-06-23 09:55:00,336.54,337.18,335.95,335.95,5349.0,320.3841,320.9933,319.8224,319.8224,5349.0
2020-06-23 10:00:00,337.1,338.3,336.52,336.52,2342.0,320.9172,322.0596,320.365,320.365,2342.0
2020-06-23 10:05:00,336.84,337.13,335.97,336.98,11571.0,320.6697,320.9457,319.8414,320.8029,11571.0
2020-06-23 10:10:00,337.4,337.4,336.67,336.67,300.0,321.2028,321.2028,320.5078,320.5078,300.0
2020-06-23 10:15:00,336.67,337.74,336.67,337.46,2708.0,320.5078,321.5264,320.5078,321.2599,2708.0
2020-06-23 10:20:00,338.35,338.37,337.69,338.33,1045.0,322.1072,322.1262,321.4788,322.0881,1045.0
2020-06-23 10:25:00,338.95,339.27,338.84,338.84,1450.0,322.6784,322.983,322.5736,322.5736,1450.0
2020-06-23 10:30:00,338.91,339.2,338.73,338.73,547.0,322.6403,322.9164,322.4689,322.4689,547.0
2020-06-23 10:35:00,338.72,338.72,337.83,338.49,2083.0,322.4594,322.4594,321.6121,322.2404,2083.0
2020-06-23 10:40:00,338.67,338.82,337.42,337.42,1438.0,322.4118,322.5546,321.2218,321.2218,1438.0
2020-06-23 10:45:00,337.08,337.08,335.83,335.83,4507.0,320.8981,320.8981,319.7081,319.7081,4507.0
2020-06-23 10:50:00,336.15,336.22,335.49,336.19,7800.0,320.0128,320.0794,319.3845,320.0509,7800.0
2020-06-23 10:55:00,336.16,336.63,336.16,336.59,800.0,320.0223,320.4697,320.0223,320.4317,800.0
2020-06-23 11:00:00,336.6,337.73,336.59,337.73,1779.0,320.4412,321.5169,320.4317,321.5169,1779.0
2020-06-23 11:05:00,337.75,338.95,337.73,338.79,2500.0,321.536,322.6784,321.5169,322.526,2500.0
2020-06-23 11:10:00,338.92,339.93,338.64,339.61,3382.0,322.6498,323.6113,322.3832,323.3067,3382.0
2020-06-23 11:15:00,339.52,339.57,339.51,339.51,700.0,323.221,323.2686,323.2115,323.2115,700.0
2020-06-23 11:20:00,339.63,340.41,339.39,340.41,1556.0,323.3257,324.0683,323.0972,324.0683,1556.0
2020-06-23 11:25:00,340.52,340.54,339.5,339.64,2192.0,324.173,324.192,323.202,323.3352,2192.0
2020-06-23 11:30:00,339.38,339.38,338.89,339.06,1822.0,323.0877,323.0877,322.6212,322.7831,1822.0
2020-06-23 11:35:00,338.88,338.98,338.8,338.92,800.0,322.6117,322.7069,322.5356,322.6498,800.0
2020-06-23 11:40:00,338.9,338.93,338.42,338.55,700.0,322.6308,322.6593,322.1738,322.2976,700.0
2020-06-23 11:45:00,338.06,338.29,338.06,338.07,600.0,321.8311,322.05,321.8311,321.8406,600.0
2020-06-23 11:50:00,337.9,338.39,337.8,338.08,1514.0,321.6788,322.1452,321.5836,321.8501,1514.0
2020-06-23 11:55:00,337.64,337.65,336.78,337.08,4028.0,321.4312,321.4408,320.6125,320.8981,4028.0
2020-06-23 12:00:00,337.59,337.59,336.84,337.02,856.0,321.3836,321.3836,320.6697,320.841,856.0
2020-06-23 12:05:00,337.38,337.48,337.0,337.29,3104.0,321.1837,321.2789,320.822,321.098,3104.0
2020-06-23 12:10:00,337.19,338.12,337.18,337.79,2791.0,321.0028,321.8882,320.9933,321.574,2791.0
2020-06-23 12:15:00,337.58,338.37,337.57,338.37,800.0,321.3741,322.1262,321.3646,322.1262,800.0
2020-06-23 12:20:00,338.32,338.35,338.0,338.07,1395.0,322.0786,322.1072,321.774,321.8406,1395.0
2020-06-23 12:25:00,338.79,338.79,338.13,338.13,400.0,322.526,322.526,321.8977,321.8977,400.0
2020-06-23 12:30:00,338.25,338.68,338.06,338.33,666.0,322.012,322.4213,321.8311,322.0881,666.0
2020-06-23 12:35:00,338.02,338.03,337.28,337.57,1200.0,321.793,321.8025,321.0885,321.3646,1200.0
2020-06-23 12:40:00,337.87,337.87,337.67,337.75,500.0,321.6502,321.6502,321.4598,321.536,500.0
2020-06-23 12:45:00,337.5,337.86,337.49,337.65,700.0,321.298,321.6407,321.2884,321.4408,700.0
2020-06-23 12:50:00,337.63,337.63,337.15,337.48,1324.0,321.4217,321.4217,320.9648,321.2789,1324.0
2020-06-23 12:55:00,337.71,338.2,337.7,338.2,1290.0,321.4979,321.9644,321.4884,321.9644,1290.0
2020-06-23 13:00:00,338.52,338.74,338.52,338.53,700.0,322.269,322.4784,322.269,322.2785,700.0
2020-06-23 13:05:00,338.53,338.66,338.5,338.66,445.0,322.2785,322.4023,322.25,322.4023,445.0
2020-06-23 13:10:00,338.56,338.56,338.18,338.18,400.0,322.3071,322.3071,321.9453,321.9453,400.0
2020-06-23 13:15:00,338.09,338.09,337.89,338.08,600.0,321.8596,321.8596,321.6692,321.8501,600.0
2020-06-23 13:20:00,338.29,338.56,338.28,338.56,500.0,322.05,322.3071,322.0405,322.3071,500.0
2020-06-23 13:25:00,338.33,338.33,338.16,338.27,300.0,322.0881,322.0881,321.9263,322.031,300.0
2020-06-23 13:30:00,338.0,338.32,337.74,337.74,4900.0,321.774,322.0786,321.5264,321.5264,4900.0
2020-06-23 13:35:00,337.84,338.06,337.84,338.02,1137.0,321.6216,321.8311,321.6216,321.793,1137.0
2020-06-23 13:40:00,338.04,338.14,337.91,338.14,800.0,321.812,321.9072,321.6883,321.9072,800.0
2020-06-23 13:45:00,337.92,338.07,337.91,338.0,700.0,321.6978,321.8406,321.6883,321.774,700.0
2020-06-23 13:50:00,337.93,338.15,337.68,338.15,1889.0,321.7073,321.9168,321.4693,321.9168,1889.0
2020-06-23 13:55:00,338.0,338.0,337.85,337.98,800.0,321.774,321.774,321.6312,321.7549,800.0
2020-06-23 14:00:00,337.88,337.88,337.31,337.46,1204.0,321.6597,321.6597,321.1171,321.2599,1204.0
2020-06-23 14:05:00,337.56,337.56,336.78,337.07,1700.0,321.3551,321.3551,320.6125,320.8886,1700.0
2020-06-23 14:10:00,336.82,337.99,336.82,337.71,6129.0,320.6506,321.7644,320.6506,321.4979,6129.0
2020-06-23 14:15:00,338.03,338.06,337.93,338.05,700.0,321.8025,321.8311,321.7073,321.8216,700.0
2020-06-23 14:20:00,337.88,338.29,337.87,338.06,1165.0,321.6597,322.05,321.6502,321.8311,1165.0
2020-06-23 14:25:00,337.79,338.11,337.71,337.71,900.0,321.574,321.8787,321.4979,321.4979,900.0
2020-06-23 14:30:00,337.35,337.85,337.13,337.5,1710.0,321.1552,321.6312,320.9457,321.298,1710.0
2020-06-23 14:35:00,337.63,337.67,337.53,337.57,1188.0,321.4217,321.4598,321.3265,321.3646,1188.0
2020-06-23 14:40:00,337.63,337.97,337.29,337.4,2493.0,321.4217,321.7454,321.098,321.2028,2493.0
2020-06-23 14:45:00,337.53,337.98,337.18,337.32,1800.0,321.3265,321.7549,320.9933,321.1266,1800.0
2020-06-23 14:50:00,337.32,337.96,337.03,337.7,4813.0,321.1266,321.7359,320.8505,321.4884,4813.0
2020-06-23 14:55:00,337.8,337.8,337.18,337.32,1700.0,321.5836,321.5836,320.9933,321.1266,1700.0
2020-06-23 15:00:00,337.18,337.74,336.9,337.0,6333.0,320.9933,321.5264,320.7268,320.822,6333.0
2020-06-23 15:05:00,337.1,337.1,336.81,337.1,1031.0,320.9172,320.9172,320.6411,320.9172,1031.0
2020-06-23 15:10:00,336.88,336.88,336.46,336.52,1487.0,320.7077,320.7077,320.3079,320.365,1487.0
2020-06-23 15:15:00,336.78,336.99,336.58,336.61,2203.0,320.6125,320.8124,320.4221,320.4507,2203.0
2020-06-23 15:20:00,336.61,336.61,335.88,335.89,1732.0,320.4507,320.4507,319.7557,319.7653,1732.0
2020-06-23 15:25:00,335.73,335.85,335.53,335.76,2350.0,319.6129,319.7272,319.4225,319.6415,2350.0
2020-06-23 15:30:00,335.75,335.9,335.29,335.77,3002.0,319.632,319.7748,319.1941,319.651,3002.0
2020-06-23 15:35:00,335.88,336.28,335.86,336.16,2700.0,319.7557,320.1365,319.7367,320.0223,2700.0
2020-06-23 15:40:00,336.07,336.24,335.73,336.16,3400.0,319.9366,320.0985,319.6129,320.0223,3400.0
2020-06-23 15:45:00,336.14,336.14,335.27,335.38,3815.0,320.0033,320.0033,319.175,319.2797,3815.0
2020-06-23 15:50:00,335.25,335.56,334.31,335.56,10049.0,319.156,319.4511,318.2611,319.4511,10049.0
2020-06-23 15:55:00,335.5,335.78,334.82,334.82,31518.0,319.394,319.6605,318.7466,318.7466,31518.0
2020-06-24 09:30:00,332.78,333.9,330.81,333.5,6159.0,316.8046,317.8708,314.9291,317.49,6159.0
2020-06-24 09:35:00,332.48,335.48,332.48,335.48,3505.0,316.519,319.3749,316.519,319.3749,3505.0
2020-06-24 09:40:00,335.37,337.2,335.37,336.47,1000.0,319.2702,321.0124,319.2702,320.3174,1000.0
2020-06-24 09:45:00,336.75,337.97,336.75,336.91,3600.0,320.584,321.7454,320.584,320.7363,3600.0
2020-06-24 09:50:00,336.9,337.44,334.87,335.56,3179.0,320.7268,321.2408,318.7942,319.4511,3179.0
2020-06-24 09:55:00,335.25,335.64,333.73,334.58,5115.0,319.156,319.5273,317.7089,318.5181,5115.0
2020-06-24 10:00:00,334.92,335.44,332.92,332.93,5413.0,318.8418,319.3369,316.9378,316.9474,5413.0
2020-06-24 10:05:00,333.18,334.3,333.18,334.3,3203.0,317.1854,318.2516,317.1854,318.2516,3203.0
2020-06-24 10:10:00,334.01,334.83,333.86,334.45,3800.0,317.9755,318.7561,317.8327,318.3944,3800.0
2020-06-24 10:15:00,334.86,334.86,333.87,334.23,1900.0,318.7847,318.7847,317.8422,318.1849,1900.0
2020-06-24 10:20:00,333.86,334.85,333.82,334.62,1434.0,317.8327,318.7752,317.7946,318.5562,1434.0
2020-06-24 10:25:00,334.63,334.75,333.84,333.84,6926.0,318.5657,318.68,317.8137,317.8137,6926.0
2020-06-24 10:30:00,333.57,333.6,332.46,332.47,2010.0,317.5566,317.5852,316.4999,316.5094,2010.0
2020-06-24 10:35:00,332.86,333.04,332.23,332.23,1245.0,316.8807,317.0521,316.281,316.281,1245.0
2020-06-24 10:40:00,332.52,332.84,332.2,332.47,7268.0,316.557,316.8617,316.2524,316.5094,7268.0
2020-06-24 10:45:00,332.66,333.61,332.24,333.51,13495.0,316.6903,317.5947,316.2905,317.4995,13495.0
2020-06-24 10:50:00,333.58,334.04,332.95,333.23,5258.0,317.5661,318.0041,316.9664,317.233,5258.0
2020-06-24 10:55:00,333.29,333.58,332.86,333.23,2111.0,317.2901,317.5661,316.8807,317.233,2111.0
2020-06-24 11:00:00,333.39,333.4,331.78,332.81,2968.0,317.3853,317.3948,315.8526,316.8331,2968.0
2020-06-24 11:05:00,332.8,333.16,331.99,331.99,4200.0,316.8236,317.1663,316.0525,316.0525,4200.0
2020-06-24 11:10:00,332.2,332.2,330.73,330.87,5429.0,316.2524,316.2524,314.853,314.9862,5429.0
2020-06-24 11:15:00,330.74,330.88,329.83,330.62,7721.0,314.8625,314.9958,313.9962,314.7482,7721.0
2020-06-24 11:20:00,330.54,331.45,330.38,330.5,7740.0,314.6721,315.5384,314.5198,314.634,7740.0
2020-06-24 11:25:00,330.75,331.36,330.44,331.25,4553.0,314.872,315.4527,314.5769,315.348,4553.0
2020-06-24 11:30:00,331.5,331.74,330.83,330.94,1900.0,315.586,315.8145,314.9482,315.0529,1900.0
2020-06-24 11:35:00,330.73,330.73,329.44,329.44,5438.0,314.853,314.853,313.6249,313.6249,5438.0
2020-06-24 11:40:00,329.38,329.57,328.51,328.52,800.0,313.5678,313.7487,312.7395,312.7491,800.0
2020-06-24 11:45:00,328.12,329.23,327.92,327.93,4315.0,312.3683,313.425,312.1779,312.1874,4315.0
2020-06-24 11:50:00,328.5,328.5,327.88,328.25,1600.0,312.73,312.73,312.1398,312.492,1600.0
2020-06-24 11:55:00,328.63,328.91,328.35,328.76,981.0,312.8538,313.1203,312.5872,312.9775,981.0
2020-06-24 12:00:00,328.58,329.4,328.51,329.4,2397.0,312.8062,313.5868,312.7395,313.5868,2397.0
2020-06-24 12:05:00,329.08,329.18,328.64,328.68,2802.0,313.2822,313.3774,312.8633,312.9014,2802.0
2020-06-24 12:10:00,328.68,329.38,328.47,328.54,2500.0,312.9014,313.5678,312.7015,312.7681,2500.0
2020-06-24 12:15:00,329.31,329.31,329.31,329.31,100.0,313.5011,313.5011,313.5011,313.5011,100.0
2020-06-24 12:20:00,329.85,330.24,329.81,329.84,2051.0,314.0152,314.3865,313.9771,314.0057,2051.0
2020-06-24 12:25:00,329.54,329.54,328.89,329.53,1904.0,313.7201,313.7201,313.1013,313.7106,1904.0
2020-06-24 12:30:00,329.55,329.95,329.44,329.69,3304.0,313.7296,314.1104,313.6249,313.8629,3304.0
2020-06-24 12:35:00,329.55,329.64,329.48,329.56,2100.0,313.7296,313.8153,313.663,313.7391,2100.0
2020-06-24 12:40:00,329.74,330.29,329.58,330.29,3000.0,313.9105,314.4341,313.7582,314.4341,3000.0
2020-06-24 12:45:00,330.3,330.4,329.96,329.96,1800.0,314.4436,314.5388,314.1199,314.1199,1800.0
2020-06-24 12:50:00,330.15,330.22,329.66,329.83,2200.0,314.3008,314.3675,313.8343,313.9962,2200.0
2020-06-24 12:55:00,329.96,330.1,329.95,330.06,1300.0,314.1199,314.2532,314.1104,314.2151,1300.0
2020-06-24 13:00:00,329.96,330.26,329.73,330.18,2355.0,314.1199,314.4055,313.901,314.3294,2355.0
2020-06-24 13:05:00,330.14,330.18,329.19,329.2,3343.0,314.2913,314.3294,313.3869,313.3964,3343.0
2020-06-24 13:10:00,329.31,329.32,328.97,329.3,1394.0,313.5011,313.5107,313.1775,313.4916,1394.0
2020-06-24 13:15:00,329.2,329.45,328.89,329.45,1100.0,313.3964,313.6344,313.1013,313.6344,1100.0
2020-06-24 13:20:00,329.13,329.13,328.13,328.13,900.0,313.3298,313.3298,312.3778,312.3778,900.0
2020-06-24 13:25:00,328.18,328.19,327.68,328.0,2900.0,312.4254,312.4349,311.9494,312.254,2900.0
2020-06-24 13:30:00,327.78,327.78,326.97,326.97,1500.0,312.0446,312.0446,311.2735,311.2735,1500.0
2020-06-24 13:35:00,326.95,327.41,326.95,327.41,954.0,311.2544,311.6923,311.2544,311.6923,954.0
2020-06-24 13:40:00,327.06,327.7,326.72,326.87,2500.0,311.3591,311.9684,311.0355,311.1783,2500.0
2020-06-24 13:45:00,326.65,327.02,326.34,327.02,844.0,310.9688,311.3211,310.6737,311.3211,844.0
2020-06-24 13:50:00,326.74,326.74,326.26,326.5,802.0,311.0545,311.0545,310.5976,310.826,802.0
2020-06-24 13:55:00,326.2,326.28,325.51,326.09,2764.0,310.5404,310.6166,309.8836,310.4357,2764.0
2020-06-24 14:00:00,326.07,326.13,324.75,325.09,1907.0,310.4167,310.4738,309.16,309.4837,1907.0
2020-06-24 14:05:00,324.85,325.9,324.85,325.9,900.0,309.2552,310.2548,309.2552,310.2548,900.0
2020-06-24 14:10:00,325.86,325.96,325.43,325.79,5728.0,310.2168,310.312,309.8074,310.1501,5728.0
2020-06-24 14:15:00,325.9,327.13,325.89,327.13,9514.0,310.2548,311.4258,310.2453,311.4258,9514.0
2020-06-24 14:20:00,327.23,327.71,326.46,326.46,2496.0,311.521,311.9779,310.788,310.788,2496.0
2020-06-24 14:25:00,326.52,327.04,326.51,326.96,600.0,310.8451,311.3401,310.8356,311.2639,600.0
2020-06-24 14:30:00,326.5,326.9,326.43,326.89,1110.0,310.826,311.2068,310.7594,311.1973,1110.0
2020-06-24 14:35:00,326.19,326.29,325.83,325.83,1071.0,310.5309,310.6261,310.1882,310.1882,1071.0
2020-06-24 14:40:00,325.94,326.22,325.65,325.85,4001.0,310.2929,310.5595,310.0168,310.2072,4001.0
2020-06-24 14:45:00,325.94,327.16,325.94,326.95,2299.0,310.2929,311.4543,310.2929,311.2544,2299.0
2020-06-24 14:50:00,326.99,327.04,326.56,327.01,3000.0,311.2925,311.3401,310.8832,311.3115,3000.0
2020-06-24 14:55:00,327.27,327.67,326.95,327.67,1651.0,311.5591,311.9399,311.2544,311.9399,1651.0
2020-06-24 15:00:00,327.65,328.87,327.49,328.56,4300.0,311.9208,313.0823,311.7685,312.7871,4300.0
2020-06-24 15:05:00,328.29,328.63,327.92,328.14,2700.0,312.5301,312.8538,312.1779,312.3873,2700.0
2020-06-24 15:10:00,328.09,329.15,327.58,329.15,3500.0,312.3397,313.3488,311.8542,313.3488,3500.0
2020-06-24 15:15:00,328.87,329.72,328.59,329.67,1950.0,313.0823,313.8915,312.8157,313.8439,1950.0
2020-06-24 15:20:00,329.59,329.85,329.32,329.65,5136.0,313.7677,314.0152,313.5107,313.8248,5136.0
2020-06-24 15:25:00,329.69,329.94,329.33,329.36,4000.0,313.8629,314.1009,313.5202,313.5487,4000.0
2020-06-24 15:30:00,329.47,329.49,328.35,328.63,2911.0,313.6535,313.6725,312.5872,312.8538,2911.0
2020-06-24 15:35:00,328.74,328.74,328.07,328.38,2900.0,312.9585,312.9585,312.3207,312.6158,2900.0
2020-06-24 15:40:00,328.47,329.7,328.47,329.44,5500.0,312.7015,313.8724,312.7015,313.6249,5500.0
2020-06-24 15:45:00,329.56,330.24,329.27,329.71,12085.0,313.7391,314.3865,313.4631,313.8819,12085.0
2020-06-24 15:50:00,329.2,329.23,328.13,328.51,14657.0,313.3964,313.425,312.3778,312.7395,14657.0
2020-06-24 15:55:00,328.58,329.05,327.91,328.43,30553.0,312.8062,313.2536,312.1683,312.6634,30553.0
2020-06-25 09:30:00,328.95,330.94,328.95,329.87,7841.0,313.1584,315.0529,313.1584,314.0343,7841.0
2020-06-25 09:35:00,330.61,331.21,329.43,329.98,4465.0,314.7387,315.3099,313.6154,314.139,4465.0
2020-06-25 09:40:00,329.52,329.52,326.87,327.73,5082.0,313.7011,313.7011,311.1783,311.997,5082.0
2020-06-25 09:45:00,328.49,330.58,328.48,330.07,6129.0,312.7205,314.7102,312.711,314.2247,6129.0
2020-06-25 09:50:00,330.0,331.77,329.3,331.77,4999.0,314.158,315.843,313.4916,315.843,4999.0
2020-06-25 09:55:00,331.37,333.62,331.36,333.62,1211.0,315.4622,317.6042,315.4527,317.6042,1211.0
2020-06-25 10:00:00,333.01,333.01,331.51,332.54,3051.0,317.0235,317.0235,315.5955,316.5761,3051.0
2020-06-25 10:05:00,332.89,332.96,332.1,332.61,3700.0,316.9093,316.9759,316.1572,316.6427,3700.0
2020-06-25 10:10:00,332.78,333.69,332.78,333.67,1100.0,316.8046,317.6709,316.8046,317.6518,1100.0
2020-06-25 10:15:00,334.51,334.95,334.02,334.55,600.0,318.4515,318.8704,317.985,318.4896,600.0
2020-06-25 10:20:00,335.0,335.79,335.0,335.25,2011.0,318.918,319.6701,318.918,319.156,2011.0
2020-06-25 10:25:00,335.0,335.44,335.0,335.22,1716.0,318.918,319.3369,318.918,319.1274,1716.0
2020-06-25 10:30:00,335.23,335.23,334.37,334.37,1044.0,319.1369,319.1369,318.3182,318.3182,1044.0
2020-06-25 10:35:00,335.04,335.05,335.02,335.02,353.0,318.9561,318.9656,318.937,318.937,353.0
2020-06-25 10:40:00,335.09,335.4,334.45,334.81,1762.0,319.0037,319.2988,318.3944,318.7371,1762.0
2020-06-25 10:45:00,335.13,336.12,334.85,335.74,1417.0,319.0417,319.9842,318.7752,319.6225,1417.0
2020-06-25 10:50:00,335.82,335.82,335.1,335.2,1543.0,319.6986,319.6986,319.0132,319.1084,1543.0
2020-06-25 10:55:00,335.01,335.67,335.01,335.41,1150.0,318.9275,319.5558,318.9275,319.3083,1150.0
2020-06-25 11:00:00,335.01,335.01,334.12,334.12,200.0,318.9275,318.9275,318.0802,318.0802,200.0
2020-06-25 11:05:00,333.75,334.58,333.66,334.02,3166.0,317.728,318.5181,317.6423,317.985,3166.0
2020-06-25 11:10:00,333.96,335.19,333.5,335.19,1612.0,317.9279,319.0989,317.49,319.0989,1612.0
2020-06-25 11:15:00,335.2,335.54,335.2,335.54,400.0,319.1084,319.4321,319.1084,319.4321,400.0
2020-06-25 11:20:00,335.92,336.57,335.9,336.38,2700.0,319.7938,320.4126,319.7748,320.2317,2700.0
2020-06-25 11:25:00,336.53,336.81,335.95,335.95,2897.0,320.3745,320.6411,319.8224,319.8224,2897.0
2020-06-25 11:30:00,335.55,335.55,334.25,334.7,4521.0,319.4416,319.4416,318.204,318.6324,4521.0
2020-06-25 11:35:00,334.26,336.07,334.26,334.48,6193.0,318.2135,319.9366,318.2135,318.4229,6193.0
2020-06-25 11:40:00,334.53,335.75,334.24,335.75,1215.0,318.4705,319.632,318.1945,319.632,1215.0
2020-06-25 11:45:00,335.57,336.15,335.57,336.1,1700.0,319.4606,320.0128,319.4606,319.9652,1700.0
2020-06-25 11:50:00,335.93,336.82,335.93,336.78,1872.0,319.8033,320.6506,319.8033,320.6125,1872.0
2020-06-25 11:55:00,336.99,338.33,336.99,338.18,2901.0,320.8124,322.0881,320.8124,321.9453,2901.0
2020-06-25 12:00:00,338.73,338.73,338.3,338.31,987.0,322.4689,322.4689,322.0596,322.0691,987.0
2020-06-25 12:05:00,338.42,338.72,338.08,338.27,800.0,322.1738,322.4594,321.8501,322.031,800.0
2020-06-25 12:10:00,338.08,339.12,337.95,339.03,2475.0,321.8501,322.8402,321.7264,322.7545,2475.0
2020-06-25 12:15:00,339.16,339.37,339.13,339.37,1118.0,322.8783,323.0782,322.8497,323.0782,1118.0
2020-06-25 12:20:00,339.41,339.83,339.31,339.39,3700.0,323.1163,323.5161,323.0211,323.0972,3700.0
2020-06-25 12:25:00,339.51,339.51,338.28,338.66,2665.0,323.2115,323.2115,322.0405,322.4023,2665.0
2020-06-25 12:30:00,338.47,338.73,338.0,338.03,700.0,322.2214,322.4689,321.774,321.8025,700.0
2020-06-25 12:35:00,337.51,337.74,337.17,337.61,27000.0,321.3075,321.5264,320.9838,321.4027,27000.0
2020-06-25 12:40:00,337.32,337.78,337.27,337.36,2446.0,321.1266,321.5645,321.079,321.1647,2446.0
2020-06-25 12:45:00,337.58,337.76,337.25,337.3,5086.0,321.3741,321.5455,321.06,321.1076,5086.0
2020-06-25 12:50:00,336.93,341.09,336.93,339.73,23898.0,320.7553,324.7156,320.7553,323.4209,23898.0
2020-06-25 12:55:00,339.88,339.88,339.01,339.01,700.0,323.5637,323.5637,322.7355,322.7355,700.0
2020-06-25 13:00:00,339.64,340.09,339.23,339.49,2571.0,323.3352,323.7636,322.9449,323.1924,2571.0
2020-06-25 13:05:00,339.33,339.33,338.64,338.64,2700.0,323.0401,323.0401,322.3832,322.3832,2700.0
2020-06-25 13:10:00,338.28,338.63,338.06,338.56,1500.0,322.0405,322.3737,321.8311,322.3071,1500.0
2020-06-25 13:15:00,338.53,338.94,337.78,337.81,2244.0,322.2785,322.6688,321.5645,321.5931,2244.0
2020-06-25 13:20:00,337.69,338.51,337.52,337.78,3075.0,321.4788,322.2595,321.317,321.5645,3075.0
2020-06-25 13:25:00,337.42,338.12,337.42,338.12,800.0,321.2218,321.8882,321.2218,321.8882,800.0
2020-06-25 13:30:00,338.0,338.37,337.77,338.22,1613.0,321.774,322.1262,321.555,321.9834,1613.0
2020-06-25 13:35:00,338.06,338.65,338.06,338.64,1882.0,321.8311,322.3928,321.8311,322.3832,1882.0
2020-06-25 13:40:00,338.58,338.58,338.4,338.4,400.0,322.3261,322.3261,322.1548,322.1548,400.0
2020-06-25 13:45:00,338.61,339.13,338.61,338.66,2721.0,322.3547,322.8497,322.3547,322.4023,2721.0
2020-06-25 13:50:00,338.68,338.74,338.42,338.68,1500.0,322.4213,322.4784,322.1738,322.4213,1500.0
2020-06-25 13:55:00,338.73,338.79,338.55,338.55,1110.0,322.4689,322.526,322.2976,322.2976,1110.0
2020-06-25 14:00:00,338.54,339.05,338.53,339.05,3350.0,322.288,322.7736,322.2785,322.7736,3350.0
2020-06-25 14:05:00,339.16,339.64,339.16,339.63,3320.0,322.8783,323.3352,322.8783,323.3257,3320.0
2020-06-25 14:10:00,339.38,340.34,339.38,340.34,2700.0,323.0877,324.0016,323.0877,324.0016,2700.0
2020-06-25 14:15:00,340.35,340.63,340.29,340.52,4000.0,324.0111,324.2777,323.954,324.173,4000.0
2020-06-25 14:20:00,340.56,340.56,338.99,338.99,4300.0,324.2111,324.2111,322.7164,322.7164,4300.0
2020-06-25 14:25:00,339.22,339.26,339.0,339.15,1721.0,322.9354,322.9735,322.726,322.8688,1721.0
2020-06-25 14:30:00,338.18,338.29,337.34,337.34,2600.0,321.9453,322.05,321.1456,321.1456,2600.0
2020-06-25 14:35:00,337.46,337.74,337.44,337.71,2251.0,321.2599,321.5264,321.2408,321.4979,2251.0
2020-06-25 14:40:00,337.65,338.11,337.55,338.11,3500.0,321.4408,321.8787,321.3456,321.8787,3500.0
2020-06-25 14:45:00,337.98,338.17,337.83,337.9,2300.0,321.7549,321.9358,321.6121,321.6788,2300.0
2020-06-25 14:50:00,337.54,338.03,337.46,337.46,1400.0,321.336,321.8025,321.2599,321.2599,1400.0
2020-06-25 14:55:00,337.47,338.33,337.47,338.18,2540.0,321.2694,322.0881,321.2694,321.9453,2540.0
2020-06-25 15:00:00,338.16,338.78,337.57,338.66,2239.0,321.9263,322.5165,321.3646,322.4023,2239.0
2020-06-25 15:05:00,338.78,339.66,338.78,339.22,3039.0,322.5165,323.3543,322.5165,322.9354,3039.0
2020-06-25 15:10:00,339.38,339.42,338.76,339.3,2214.0,323.0877,323.1258,322.4975,323.0116,2214.0
2020-06-25 15:15:00,339.29,339.87,339.28,339.61,2732.0,323.002,323.5542,322.9925,323.3067,2732.0
2020-06-25 15:20:00,339.61,340.28,339.61,340.07,2853.0,323.3067,323.9445,323.3067,323.7446,2853.0
2020-06-25 15:25:00,339.96,340.57,339.83,340.16,2700.0,323.6399,324.2206,323.5161,323.8303,2700.0
2020-06-25 15:30:00,340.1,340.99,339.69,340.61,5938.0,323.7732,324.6204,323.3828,324.2587,5938.0
2020-06-25 15:35:00,340.49,340.65,340.25,340.48,3500.0,324.1444,324.2967,323.9159,324.1349,3500.0
2020-06-25 15:40:00,340.65,341.58,340.65,341.47,6547.0,324.2967,325.1821,324.2967,325.0774,6547.0
2020-06-25 15:45:00,341.68,341.85,341.31,341.69,7347.0,325.2773,325.4391,324.9251,325.2868,7347.0
2020-06-25 15:50:00,341.84,342.62,341.63,342.42,23931.0,325.4296,326.1722,325.2297,325.9818,23931.0
2020-06-25 15:55:00,342.7,343.05,342.12,342.13,33030.0,326.2483,326.5815,325.6962,325.7057,33030.0
2020-06-26 09:30:00,340.22,341.28,338.18,339.31,7584.0,323.8874,324.8965,321.9453,323.0211,7584.0
2020-06-26 09:35:00,339.93,340.03,338.7,338.71,3087.0,323.6113,323.7065,322.4404,322.4499,3087.0
2020-06-26 09:40:00,338.9,339.17,338.44,338.8,1100.0,322.6308,322.8878,322.1928,322.5356,1100.0
2020-06-26 09:45:00,338.93,339.31,338.91,339.05,1214.0,322.6593,323.0211,322.6403,322.7736,1214.0
2020-06-26 09:50:00,339.49,339.49,338.44,338.51,900.0,323.1924,323.1924,322.1928,322.2595,900.0
2020-06-26 09:55:00,338.18,339.83,338.06,339.82,3600.0,321.9453,323.5161,321.8311,323.5066,3600.0
2020-06-26 10:00:00,339.14,340.07,339.13,339.58,2601.0,322.8592,323.7446,322.8497,323.2781,2601.0
2020-06-26 10:05:00,339.61,340.04,339.6,339.82,739.0,323.3067,323.716,323.2972,323.5066,739.0
2020-06-26 10:10:00,340.07,340.21,339.31,339.31,1906.0,323.7446,323.8779,323.0211,323.0211,1906.0
2020-06-26 10:15:00,338.98,338.98,336.28,336.47,2783.0,322.7069,322.7069,320.1365,320.3174,2783.0
2020-06-26 10:20:00,335.62,335.83,334.82,335.68,1216.0,319.5082,319.7081,318.7466,319.5653,1216.0
2020-06-26 10:25:00,335.84,336.86,335.6,336.86,2550.0,319.7177,320.6887,319.4892,320.6887,2550.0
2020-06-26 10:30:00,336.87,337.23,335.53,335.72,3300.0,320.6982,321.0409,319.4225,319.6034,3300.0
2020-06-26 10:35:00,335.72,335.72,334.29,334.37,2601.0,319.6034,319.6034,318.2421,318.3182,2601.0
2020-06-26 10:40:00,334.22,335.33,334.22,335.33,2200.0,318.1754,319.2321,318.1754,319.2321,2200.0
2020-06-26 10:45:00,335.06,335.24,334.61,335.24,3773.0,318.9751,319.1465,318.5467,319.1465,3773.0
2020-06-26 10:50:00,334.5,334.92,334.03,334.55,1300.0,318.442,318.8418,317.9945,318.4896,1300.0
2020-06-26 10:55:00,334.19,335.28,334.19,335.0,1419.0,318.1469,319.1845,318.1469,318.918,1419.0
2020-06-26 11:00:00,335.61,336.07,335.35,336.07,1009.0,319.4987,319.9366,319.2512,319.9366,1009.0
2020-06-26 11:05:00,336.07,336.59,335.86,336.52,800.0,319.9366,320.4317,319.7367,320.365,800.0
2020-06-26 11:10:00,336.1,336.3,335.79,336.3,700.0,319.9652,320.1556,319.6701,320.1556,700.0
2020-06-26 11:15:00,335.63,335.69,335.25,335.3,812.0,319.5177,319.5749,319.156,319.2036,812.0
2020-06-26 11:20:00,335.39,335.39,334.85,335.25,1524.0,319.2893,319.2893,318.7752,319.156,1524.0
2020-06-26 11:25:00,335.27,335.67,335.19,335.3,1453.0,319.175,319.5558,319.0989,319.2036,1453.0
2020-06-26 11:30:00,335.21,335.21,334.09,334.09,1600.0,319.1179,319.1179,318.0517,318.0517,1600.0
2020-06-26 11:35:00,334.36,334.91,334.36,334.91,833.0,318.3087,318.8323,318.3087,318.8323,833.0
2020-06-26 11:40:00,334.87,334.92,334.24,334.34,539.0,318.7942,318.8418,318.1945,318.2897,539.0
2020-06-26 11:45:00,333.94,334.52,333.93,334.33,1195.0,317.9089,318.461,317.8993,318.2801,1195.0
2020-06-26 11:50:00,334.88,334.93,334.6,334.71,1433.0,318.8037,318.8513,318.5372,318.6419,1433.0
2020-06-26 11:55:00,334.75,335.0,334.48,334.84,1100.0,318.68,318.918,318.4229,318.7657,1100.0
2020-06-26 12:00:00,334.74,334.74,333.65,333.74,1350.0,318.6705,318.6705,317.6328,317.7185,1350.0
2020-06-26 12:05:00,333.76,333.86,333.16,333.31,1800.0,317.7375,317.8327,317.1663,317.3091,1800.0
2020-06-26 12:10:00,333.22,333.58,333.08,333.2,1010.0,317.2234,317.5661,317.0902,317.2044,1010.0
2020-06-26 12:15:00,333.25,333.25,332.11,332.11,2300.0,317.252,317.252,316.1667,316.1667,2300.0
2020-06-26 12:20:00,331.53,332.04,331.53,332.03,1032.0,315.6146,316.1001,315.6146,316.0906,1032.0
2020-06-26 12:25:00,332.41,332.98,332.41,332.87,1200.0,316.4523,316.995,316.4523,316.8902,1200.0
2020-06-26 12:30:00,332.65,332.65,331.75,331.75,1961.0,316.6808,316.6808,315.824,315.824,1961.0
2020-06-26 12:35:00,331.63,331.9,331.2,331.9,3381.0,315.7098,315.9668,315.3004,315.9668,3381.0
2020-06-26 12:40:00,331.6,331.6,330.85,330.86,1200.0,315.6812,315.6812,314.9672,314.9767,1200.0
2020-06-26 12:45:00,330.71,331.04,330.6,330.87,1100.0,314.8339,315.1481,314.7292,314.9862,1100.0
2020-06-26 12:50:00,330.65,331.17,330.57,331.17,1084.0,314.7768,315.2718,314.7006,315.2718,1084.0
2020-06-26 12:55:00,330.98,332.41,330.98,332.16,1400.0,315.091,316.4523,315.091,316.2143,1400.0
2020-06-26 13:00:00,332.16,332.45,331.96,332.45,600.0,316.2143,316.4904,316.0239,316.4904,600.0
2020-06-26 13:05:00,332.62,333.01,332.53,332.59,1641.0,316.6522,317.0235,316.5666,316.6237,1641.0
2020-06-26 13:10:00,332.68,332.75,332.38,332.45,6660.0,316.7094,316.776,316.4238,316.4904,6660.0
2020-06-26 13:15:00,332.54,332.92,332.43,332.56,3600.0,316.5761,316.9378,316.4714,316.5951,3600.0
2020-06-26 13:20:00,332.85,333.53,332.67,333.42,800.0,316.8712,317.5186,316.6998,317.4138,800.0
2020-06-26 13:25:00,333.3,333.48,333.0,333.33,1800.0,317.2996,317.471,317.014,317.3282,1800.0
2020-06-26 13:30:00,333.51,334.12,333.36,334.12,2635.0,317.4995,318.0802,317.3567,318.0802,2635.0
2020-06-26 13:35:00,333.93,334.24,333.73,334.24,800.0,317.8993,318.1945,317.7089,318.1945,800.0
2020-06-26 13:40:00,334.59,335.0,334.26,334.45,5214.0,318.5277,318.918,318.2135,318.3944,5214.0
2020-06-26 13:45:00,334.87,335.01,334.76,334.87,600.0,318.7942,318.9275,318.6895,318.7942,600.0
2020-06-26 13:50:00,334.85,334.85,333.62,333.66,5540.0,318.7752,318.7752,317.6042,317.6423,5540.0
2020-06-26 13:55:00,333.55,333.77,333.48,333.67,1700.0,317.5376,317.747,317.471,317.6518,1700.0
2020-06-26 14:00:00,333.74,333.76,333.02,333.36,1300.0,317.7185,317.7375,317.033,317.3567,1300.0
2020-06-26 14:05:00,333.02,333.44,332.84,332.96,1600.0,317.033,317.4329,316.8617,316.9759,1600.0
2020-06-26 14:10:00,333.4,333.42,332.66,332.66,1400.0,317.3948,317.4138,316.6903,316.6903,1400.0
2020-06-26 14:15:00,332.34,332.51,331.77,331.78,1802.0,316.3857,316.5475,315.843,315.8526,1802.0
2020-06-26 14:20:00,331.66,331.95,331.57,331.6,2043.0,315.7383,316.0144,315.6526,315.6812,2043.0
2020-06-26 14:25:00,331.3,331.3,330.11,330.32,1300.0,315.3956,315.3956,314.2627,314.4626,1300.0
2020-06-26 14:30:00,330.44,331.22,330.12,331.09,4965.0,314.5769,315.3194,314.2723,315.1957,4965.0
2020-06-26 14:35:00,331.08,331.43,331.06,331.4,3102.0,315.1862,315.5194,315.1671,315.4908,3102.0
2020-06-26 14:40:00,331.54,332.52,331.4,332.38,4356.0,315.6241,316.557,315.4908,316.4238,4356.0
2020-06-26 14:45:00,332.36,332.97,332.29,332.97,6416.0,316.4047,316.9854,316.3381,316.9854,6416.0
2020-06-26 14:50:00,333.14,333.5,333.13,333.28,1465.0,317.1473,317.49,317.1378,317.2806,1465.0
2020-06-26 14:55:00,333.28,333.28,332.57,332.81,4313.0,317.2806,317.2806,316.6046,316.8331,4313.0
2020-06-26 15:00:00,332.83,333.22,332.77,332.92,2745.0,316.8522,317.2234,316.795,316.9378,2745.0
2020-06-26 15:05:00,333.08,333.08,332.1,332.11,1694.0,317.0902,317.0902,316.1572,316.1667,1694.0
2020-06-26 15:10:00,332.38,332.96,332.15,332.96,3844.0,316.4238,316.9759,316.2048,316.9759,3844.0
2020-06-26 15:15:00,332.8,332.8,332.24,332.32,1400.0,316.8236,316.8236,316.2905,316.3666,1400.0
2020-06-26 15:20:00,332.47,332.89,332.31,332.46,9505.0,316.5094,316.9093,316.3571,316.4999,9505.0
2020-06-26 15:25:00,332.37,332.87,332.16,332.74,14564.0,316.4142,316.8902,316.2143,316.7665,14564.0
2020-06-26 15:30:00,332.62,332.66,331.55,331.8,4524.0,316.6522,316.6903,315.6336,315.8716,4524.0
2020-06-26 15:35:00,331.96,332.14,331.79,331.97,12293.0,316.0239,316.1953,315.8621,316.0334,12293.0
2020-06-26 15:40:00,331.81,333.7,331.68,333.44,6027.0,315.8811,317.6804,315.7574,317.4329,6027.0
2020-06-26 15:45:00,333.43,334.63,332.83,332.83,11881.0,317.4234,318.5657,316.8522,316.8522,11881.0
2020-06-26 15:50:00,332.01,333.45,331.21,331.65,41852.0,316.0715,317.4424,315.3099,315.7288,41852.0
2020-06-26 15:55:00,332.25,333.11,331.54,332.2,46101.0,316.3,317.1187,315.6241,316.2524,46101.0
2020-06-29 09:30:00,334.1,334.1,332.79,332.79,5869.0,318.0612,318.0612,316.8141,316.8141,5869.0
2020-06-29 09:35:00,332.01,332.59,330.89,330.9,5400.0,316.0715,316.6237,315.0053,315.0148,5400.0
2020-06-29 09:40:00,330.33,330.33,328.97,328.97,2641.0,314.4722,314.4722,313.1775,313.1775,2641.0
2020-06-29 09:45:00,329.12,329.22,327.83,328.39,5312.0,313.3203,313.4155,312.0922,312.6253,5312.0
2020-06-29 09:50:00,328.35,328.53,327.24,327.98,4900.0,312.5872,312.7586,311.5305,312.235,4900.0
2020-06-29 09:55:00,328.61,329.51,327.97,329.44,1570.0,312.8347,313.6915,312.2255,313.6249,1570.0
2020-06-29 10:00:00,329.71,329.71,329.28,329.33,2000.0,313.8819,313.8819,313.4726,313.5202,2000.0
2020-06-29 10:05:00,329.17,329.31,328.57,329.31,1950.0,313.3679,313.5011,312.7967,313.5011,1950.0
2020-06-29 10:10:00,329.31,330.46,328.92,329.84,1818.0,313.5011,314.5959,313.1299,314.0057,1818.0
2020-06-29 10:15:00,330.0,330.59,330.0,330.59,564.0,314.158,314.7197,314.158,314.7197,564.0
2020-06-29 10:20:00,330.35,330.35,330.15,330.18,300.0,314.4912,314.4912,314.3008,314.3294,300.0
2020-06-29 10:25:00,329.69,330.02,328.6,328.6,600.0,313.8629,314.1771,312.8252,312.8252,600.0
2020-06-29 10:30:00,328.81,329.46,328.81,329.28,1000.0,313.0251,313.6439,313.0251,313.4726,1000.0
2020-06-29 10:35:00,329.54,329.74,328.79,329.41,4606.0,313.7201,313.9105,313.0061,313.5963,4606.0
2020-06-29 10:40:00,329.3,329.74,329.05,329.74,1076.0,313.4916,313.9105,313.2536,313.9105,1076.0
2020-06-29 10:45:00,330.07,330.16,329.57,329.66,1550.0,314.2247,314.3103,313.7487,313.8343,1550.0
2020-06-29 10:50:00,329.66,330.01,328.99,328.99,2500.0,313.8343,314.1675,313.1965,313.1965,2500.0
2020-06-29 10:55:00,328.91,329.62,328.88,329.31,2202.0,313.1203,313.7963,313.0918,313.5011,2202.0
2020-06-29 11:00:00,329.33,329.33,329.25,329.27,300.0,313.5202,313.5202,313.444,313.4631,300.0
2020-06-29 11:05:00,328.88,328.88,327.53,327.89,2901.0,313.0918,313.0918,311.8066,312.1493,2901.0
2020-06-29 11:10:00,327.86,327.92,327.73,327.8,1100.0,312.1207,312.1779,311.997,312.0636,1100.0
2020-06-29 11:15:00,327.93,328.45,327.93,328.37,1625.0,312.1874,312.6824,312.1874,312.6063,1625.0
2020-06-29 11:20:00,328.91,329.05,328.61,328.84,1526.0,313.1203,313.2536,312.8347,313.0537,1526.0
2020-06-29 11:25:00,329.04,329.1,329.04,329.1,200.0,313.2441,313.3012,313.2441,313.3012,200.0
2020-06-29 11:30:00,329.12,329.17,329.12,329.14,700.0,313.3203,313.3679,313.3203,313.3393,700.0
2020-06-29 11:35:00,329.34,329.34,328.76,328.76,1706.0,313.5297,313.5297,312.9775,312.9775,1706.0
2020-06-29 11:40:00,328.41,328.63,328.4,328.55,1500.0,312.6443,312.8538,312.6348,312.7776,1500.0
2020-06-29 11:45:00,329.05,329.06,328.58,329.0,2750.0,313.2536,313.2631,312.8062,313.206,2750.0
2020-06-29 11:50:00,328.96,328.96,328.72,328.93,700.0,313.1679,313.1679,312.9395,313.1394,700.0
2020-06-29 11:55:00,328.94,329.29,328.84,329.29,2601.0,313.1489,313.4821,313.0537,313.4821,2601.0
2020-06-29 12:00:00,329.17,329.79,329.17,329.48,1600.0,313.3679,313.9581,313.3679,313.663,1600.0
2020-06-29 12:05:00,329.36,329.36,329.04,329.18,2500.0,313.5487,313.5487,313.2441,313.3774,2500.0
2020-06-29 12:10:00,329.17,329.43,328.85,328.99,3160.0,313.3679,313.6154,313.0632,313.1965,3160.0
2020-06-29 12:15:00,328.62,328.66,328.53,328.55,600.0,312.8443,312.8823,312.7586,312.7776,600.0
2020-06-29 12:20:00,328.69,328.78,328.12,328.18,2100.0,312.9109,312.9966,312.3683,312.4254,2100.0
2020-06-29 12:25:00,328.14,328.14,327.57,327.93,1300.0,312.3873,312.3873,311.8447,312.1874,1300.0
2020-06-29 12:30:00,327.81,328.1,327.52,327.76,2971.0,312.0731,312.3492,311.7971,312.0255,2971.0
2020-06-29 12:35:00,327.66,327.66,327.46,327.56,1401.0,311.9303,311.9303,311.7399,311.8351,1401.0
2020-06-29 12:40:00,327.25,327.3,326.48,326.54,2224.0,311.54,311.5876,310.807,310.8641,2224.0
2020-06-29 12:45:00,326.42,326.77,326.12,326.12,1461.0,310.7499,311.0831,310.4643,310.4643,1461.0
2020-06-29 12:50:00,326.46,326.46,325.93,326.11,3401.0,310.788,310.788,310.2834,310.4548,3401.0
2020-06-29 12:55:00,326.0,326.84,326.0,326.43,4621.0,310.35,311.1497,310.35,310.7594,4621.0
2020-06-29 13:00:00,326.7,327.08,326.61,326.62,1109.0,311.0164,311.3782,310.9308,310.9403,1109.0
2020-06-29 13:05:00,326.5,326.61,326.5,326.59,484.0,310.826,310.9308,310.826,310.9117,484.0
2020-06-29 13:10:00,326.5,326.75,326.5,326.75,230.0,310.826,311.064,310.826,311.064,230.0
2020-06-29 13:15:00,326.49,326.49,326.49,326.49,200.0,310.8165,310.8165,310.8165,310.8165,200.0
2020-06-29 13:20:00,326.45,326.92,326.16,326.9,2014.0,310.7784,311.2259,310.5024,311.2068,2014.0
2020-06-29 13:25:00,326.9,327.02,326.9,326.96,500.0,311.2068,311.3211,311.2068,311.2639,500.0
2020-06-29 13:30:00,327.08,327.08,326.49,326.64,969.0,311.3782,311.3782,310.8165,310.9593,969.0
2020-06-29 13:35:00,326.78,327.71,326.78,327.71,600.0,311.0926,311.9779,311.0926,311.9779,600.0
2020-06-29 13:40:00,327.54,327.56,327.45,327.46,300.0,311.8161,311.8351,311.7304,311.7399,300.0
2020-06-29 13:45:00,327.71,327.71,327.42,327.6,3437.0,311.9779,311.9779,311.7019,311.8732,3437.0
2020-06-29 13:50:00,327.68,327.88,327.49,327.88,1607.0,311.9494,312.1398,311.7685,312.1398,1607.0
2020-06-29 13:55:00,327.65,327.65,327.39,327.42,400.0,311.9208,311.9208,311.6733,311.7019,400.0
2020-06-29 14:00:00,327.41,327.48,327.22,327.38,1300.0,311.6923,311.759,311.5115,311.6638,1300.0
2020-06-29 14:05:00,327.13,327.13,326.92,327.09,1498.0,311.4258,311.4258,311.2259,311.3877,1498.0
2020-06-29 14:10:00,327.13,327.34,327.13,327.21,502.0,311.4258,311.6257,311.4258,311.5019,502.0
2020-06-29 14:15:00,327.19,327.19,326.98,327.04,700.0,311.4829,311.4829,311.283,311.3401,700.0
2020-06-29 14:20:00,326.71,326.71,326.7,326.7,200.0,311.026,311.026,311.0164,311.0164,200.0
2020-06-29 14:25:00,326.62,326.62,326.26,326.29,501.0,310.9403,310.9403,310.5976,310.6261,501.0
2020-06-29 14:30:00,326.43,326.43,325.79,325.79,701.0,310.7594,310.7594,310.1501,310.1501,701.0
2020-06-29 14:35:00,325.9,326.23,325.55,326.18,1321.0,310.2548,310.569,309.9216,310.5214,1321.0
2020-06-29 14:40:00,326.44,326.57,326.44,326.57,1009.0,310.7689,310.8927,310.7689,310.8927,1009.0
2020-06-29 14:45:00,326.23,326.23,325.78,325.78,722.0,310.569,310.569,310.1406,310.1406,722.0
2020-06-29 14:50:00,326.15,326.15,325.87,326.13,882.0,310.4928,310.4928,310.2263,310.4738,882.0
2020-06-29 14:55:00,326.09,326.15,325.89,326.14,821.0,310.4357,310.4928,310.2453,310.4833,821.0
2020-06-29 15:00:00,326.0,326.19,325.35,325.35,1802.0,310.35,310.5309,309.7312,309.7312,1802.0
2020-06-29 15:05:00,325.53,325.61,325.21,325.44,1403.0,309.9026,309.9788,309.598,309.8169,1403.0
2020-06-29 15:10:00,325.17,325.27,324.69,324.79,2591.0,309.5599,309.6551,309.1029,309.1981,2591.0
2020-06-29 15:15:00,324.83,325.13,324.83,325.13,1407.0,309.2362,309.5218,309.2362,309.5218,1407.0
2020-06-29 15:20:00,325.19,325.35,324.68,324.68,1007.0,309.5789,309.7312,309.0934,309.0934,1007.0
2020-06-29 15:25:00,324.78,324.88,324.3,324.3,700.0,309.1886,309.2838,308.7316,308.7316,700.0
2020-06-29 15:30:00,324.49,324.96,324.49,324.79,1638.0,308.9125,309.36,308.9125,309.1981,1638.0
2020-06-29 15:35:00,324.96,325.36,324.85,325.08,2800.0,309.36,309.7408,309.2552,309.4742,2800.0
2020-06-29 15:40:00,324.97,324.98,324.3,324.5,2722.0,309.3695,309.379,308.7316,308.922,2722.0
2020-06-29 15:45:00,324.45,324.69,323.54,323.75,3501.0,308.8744,309.1029,308.0081,308.208,3501.0
2020-06-29 15:50:00,323.79,324.1,323.5,323.83,11127.0,308.2461,308.5412,307.9701,308.2842,11127.0
2020-06-29 15:55:00,323.71,325.96,323.71,325.75,23751.0,308.17,310.312,308.17,310.112,23751.0
2020-06-30 09:30:00,327.02,328.19,326.86,327.41,8007.0,311.3211,312.4349,311.1688,311.6923,8007.0
2020-06-30 09:35:00,327.78,330.21,327.78,330.05,3255.0,312.0446,314.3579,312.0446,314.2056,3255.0
2020-06-30 09:40:00,330.26,330.97,329.45,330.02,1850.0,314.4055,315.0814,313.6344,314.1771,1850.0
2020-06-30 09:45:00,330.62,330.73,329.54,329.54,1650.0,314.7482,314.853,313.7201,313.7201,1650.0
2020-06-30 09:50:00,330.0,330.0,329.33,329.74,1931.0,314.158,314.158,313.5202,313.9105,1931.0
2020-06-30 09:55:00,329.81,330.45,329.16,329.19,1435.0,313.9771,314.5864,313.3583,313.3869,1435.0
2020-06-30 10:00:00,329.27,329.93,328.87,329.11,1634.0,313.4631,314.0914,313.0823,313.3107,1634.0
2020-06-30 10:05:00,328.92,328.95,328.27,328.95,1300.0,313.1299,313.1584,312.5111,313.1584,1300.0
2020-06-30 10:10:00,328.7,328.86,328.12,328.86,1605.0,312.9204,313.0727,312.3683,313.0727,1605.0
2020-06-30 10:15:00,329.01,329.05,328.48,328.48,500.0,313.2155,313.2536,312.711,312.711,500.0
2020-06-30 10:20:00,328.24,328.27,328.08,328.27,400.0,312.4825,312.5111,312.3302,312.5111,400.0
2020-06-30 10:25:00,328.58,328.58,327.35,327.36,1000.0,312.8062,312.8062,311.6352,311.6447,1000.0
2020-06-30 10:30:00,327.59,328.11,327.51,327.73,3170.0,311.8637,312.3587,311.7875,311.997,3170.0
2020-06-30 10:35:00,327.79,327.79,326.93,327.49,1803.0,312.0541,312.0541,311.2354,311.7685,1803.0
2020-06-30 10:40:00,327.94,327.98,327.81,327.83,400.0,312.1969,312.235,312.0731,312.0922,400.0
2020-06-30 10:45:00,327.26,327.26,326.18,326.46,1600.0,311.5495,311.5495,310.5214,310.788,1600.0
2020-06-30 10:50:00,326.7,327.75,326.4,327.3,7045.0,311.0164,312.016,310.7308,311.5876,7045.0
2020-06-30 10:55:00,327.3,327.38,326.98,327.3,8318.0,311.5876,311.6638,311.283,311.5876,8318.0
2020-06-30 11:00:00,327.14,327.98,326.96,327.93,8936.0,311.4353,312.235,311.2639,312.1874,8936.0
2020-06-30 11:05:00,327.95,327.95,327.01,327.56,1591.0,312.2064,312.2064,311.3115,311.8351,1591.0
2020-06-30 11:10:00,327.11,327.78,327.07,327.74,1448.0,311.4067,312.0446,311.3687,312.0065,1448.0
2020-06-30 11:15:00,327.84,328.22,327.46,328.22,2800.0,312.1017,312.4635,311.7399,312.4635,2800.0
2020-06-30 11:20:00,328.98,329.57,328.98,329.41,2900.0,313.187,313.7487,313.187,313.5963,2900.0
2020-06-30 11:25:00,329.4,329.66,328.95,329.22,2852.0,313.5868,313.8343,313.1584,313.4155,2852.0
2020-06-30 11:30:00,328.96,329.72,328.96,329.38,800.0,313.1679,313.8915,313.1679,313.5678,800.0
2020-06-30 11:35:00,329.37,329.7,329.19,329.48,2599.0,313.5583,313.8724,313.3869,313.663,2599.0
2020-06-30 11:40:00,329.3,329.73,328.95,329.73,3694.0,313.4916,313.901,313.1584,313.901,3694.0
2020-06-30 11:45:00,330.21,330.22,329.86,329.86,510.0,314.3579,314.3675,314.0247,314.0247,510.0
2020-06-30 11:50:00,330.17,330.17,329.43,329.43,940.0,314.3199,314.3199,313.6154,313.6154,940.0
2020-06-30 11:55:00,329.33,329.42,329.32,329.35,800.0,313.5202,313.6059,313.5107,313.5392,800.0
2020-06-30 12:00:00,329.25,329.53,329.1,329.16,1311.0,313.444,313.7106,313.3012,313.3583,1311.0
2020-06-30 12:05:00,329.03,329.12,328.29,328.8,8177.0,313.2346,313.3203,312.5301,313.0156,8177.0
2020-06-30 12:10:00,328.9,329.09,328.18,328.18,2900.0,313.1108,313.2917,312.4254,312.4254,2900.0
2020-06-30 12:15:00,328.4,328.57,327.98,328.34,2604.0,312.6348,312.7967,312.235,312.5777,2604.0
2020-06-30 12:20:00,328.41,328.99,328.16,328.78,21701.0,312.6443,313.1965,312.4063,312.9966,21701.0
2020-06-30 12:25:00,328.88,328.99,328.52,328.52,2384.0,313.0918,313.1965,312.7491,312.7491,2384.0
2020-06-30 12:30:00,328.66,329.21,328.38,329.01,3279.0,312.8823,313.4059,312.6158,313.2155,3279.0
2020-06-30 12:35:00,328.88,329.12,328.55,328.55,1496.0,313.0918,313.3203,312.7776,312.7776,1496.0
2020-06-30 12:40:00,328.41,328.41,327.62,327.67,1900.0,312.6443,312.6443,311.8923,311.9399,1900.0
2020-06-30 12:45:00,327.87,327.92,327.58,327.92,1200.0,312.1303,312.1779,311.8542,312.1779,1200.0
2020-06-30 12:50:00,328.01,328.72,328.01,328.39,500.0,312.2635,312.9395,312.2635,312.6253,500.0
2020-06-30 12:55:00,328.71,328.71,328.31,328.48,1100.0,312.9299,312.9299,312.5491,312.711,1100.0
2020-06-30 13:00:00,328.61,329.09,328.58,328.8,1500.0,312.8347,313.2917,312.8062,313.0156,1500.0
2020-06-30 13:05:00,328.63,328.81,328.1,328.7,2523.0,312.8538,313.0251,312.3492,312.9204,2523.0
2020-06-30 13:10:00,328.46,328.79,328.46,328.77,600.0,312.6919,313.0061,312.6919,312.9871,600.0
2020-06-30 13:15:00,328.56,328.56,328.29,328.43,1012.0,312.7871,312.7871,312.5301,312.6634,1012.0
2020-06-30 13:20:00,328.25,328.65,328.2,328.65,1347.0,312.492,312.8728,312.4444,312.8728,1347.0
2020-06-30 13:25:00,328.52,328.66,328.36,328.56,1400.0,312.7491,312.8823,312.5967,312.7871,1400.0
2020-06-30 13:30:00,328.43,328.56,328.32,328.32,1200.0,312.6634,312.7871,312.5587,312.5587,1200.0
2020-06-30 13:35:00,328.52,328.54,327.75,328.07,2070.0,312.7491,312.7681,312.016,312.3207,2070.0
2020-06-30 13:40:00,327.79,327.79,327.79,327.79,100.0,312.0541,312.0541,312.0541,312.0541,100.0
2020-06-30 13:45:00,327.91,328.3,327.91,328.15,1553.0,312.1683,312.5396,312.1683,312.3968,1553.0
2020-06-30 13:50:00,328.01,328.33,327.9,328.33,2108.0,312.2635,312.5682,312.1588,312.5682,2108.0
2020-06-30 13:55:00,328.46,328.56,328.38,328.52,1977.0,312.6919,312.7871,312.6158,312.7491,1977.0
2020-06-30 14:00:00,328.21,328.45,328.02,328.03,1435.0,312.4539,312.6824,312.2731,312.2826,1435.0
2020-06-30 14:05:00,328.19,328.37,328.05,328.37,2023.0,312.4349,312.6063,312.3016,312.6063,2023.0
2020-06-30 14:10:00,328.36,328.8,328.14,328.8,3067.0,312.5967,313.0156,312.3873,313.0156,3067.0
2020-06-30 14:15:00,328.84,329.09,328.84,328.89,916.0,313.0537,313.2917,313.0537,313.1013,916.0
2020-06-30 14:20:00,328.99,329.71,328.96,329.55,1400.0,313.1965,313.8819,313.1679,313.7296,1400.0
2020-06-30 14:25:00,329.69,330.2,329.68,330.06,1701.0,313.8629,314.3484,313.8534,314.2151,1701.0
2020-06-30 14:30:00,330.13,330.16,330.03,330.03,1000.0,314.2818,314.3103,314.1866,314.1866,1000.0
2020-06-30 14:35:00,330.18,330.62,329.91,330.62,4364.0,314.3294,314.7482,314.0723,314.7482,4364.0
2020-06-30 14:40:00,330.63,330.85,330.55,330.66,1863.0,314.7578,314.9672,314.6816,314.7863,1863.0
2020-06-30 14:45:00,330.72,330.94,330.65,330.65,10333.0,314.8434,315.0529,314.7768,314.7768,10333.0
2020-06-30 14:50:00,330.76,331.19,330.62,331.1,6575.0,314.8815,315.2909,314.7482,315.2052,6575.0
2020-06-30 14:55:00,331.16,331.39,331.07,331.12,2210.0,315.2623,315.4813,315.1766,315.2242,2210.0
2020-06-30 15:00:00,331.34,331.34,330.29,330.29,3990.0,315.4337,315.4337,314.4341,314.4341,3990.0
2020-06-30 15:05:00,330.29,330.52,330.15,330.33,1501.0,314.4341,314.653,314.3008,314.4722,1501.0
2020-06-30 15:10:00,330.18,330.41,329.83,329.83,2802.0,314.3294,314.5483,313.9962,313.9962,2802.0
2020-06-30 15:15:00,329.91,330.05,329.64,329.69,3300.0,314.0723,314.2056,313.8153,313.8629,3300.0
2020-06-30 15:20:00,329.78,330.27,329.68,330.05,5800.0,313.9486,314.415,313.8534,314.2056,5800.0
2020-06-30 15:25:00,330.02,330.43,330.02,330.19,3314.0,314.1771,314.5674,314.1771,314.3389,3314.0
2020-06-30 15:30:00,330.19,331.58,330.17,331.35,7995.0,314.3389,315.6622,314.3199,315.4432,7995.0
2020-06-30 15:35:00,331.61,332.0,331.49,331.81,4622.0,315.6907,316.062,315.5765,315.8811,4622.0
2020-06-30 15:40:00,332.0,332.51,332.0,332.36,4541.0,316.062,316.5475,316.062,316.4047,4541.0
2020-06-30 15:45:00,332.42,332.67,331.68,331.96,12394.0,316.4618,316.6998,315.7574,316.0239,12394.0
2020-06-30 15:50:00,332.29,334.99,332.29,334.69,24791.0,316.3381,318.9085,316.3381,318.6229,24791.0
2020-06-30 15:55:00,334.74,334.74,333.26,333.81,42594.0,318.6705,318.6705,317.2615,317.7851,42594.0
2020-07-01 09:30:00,335.17,335.55,333.53,334.16,10244.0,319.0798,319.4416,317.5186,318.1183,10244.0
2020-07-01 09:35:00,333.76,333.9,331.05,331.05,1158.0,317.7375,317.8708,315.1576,315.1576,1158.0
2020-07-01 09:40:00,331.93,333.19,331.65,332.27,3477.0,315.9954,317.1949,315.7288,316.319,3477.0
2020-07-01 09:45:00,331.97,332.28,330.88,331.44,1300.0,316.0334,316.3286,314.9958,315.5289,1300.0
2020-07-01 09:50:00,331.04,331.04,330.29,330.29,436.0,315.1481,315.1481,314.4341,314.4341,436.0
2020-07-01 09:55:00,330.12,331.58,329.83,331.57,2131.0,314.2723,315.6622,313.9962,315.6526,2131.0
2020-07-01 10:00:00,332.43,333.96,332.43,333.96,5140.0,316.4714,317.9279,316.4714,317.9279,5140.0
2020-07-01 10:05:00,334.03,335.58,334.03,335.32,2308.0,317.9945,319.4701,317.9945,319.2226,2308.0
2020-07-01 10:10:00,335.26,335.26,333.64,333.64,4296.0,319.1655,319.1655,317.6233,317.6233,4296.0
2020-07-01 10:15:00,333.49,335.09,333.49,335.08,2739.0,317.4805,319.0037,317.4805,318.9941,2739.0
2020-07-01 10:20:00,335.12,335.92,335.0,335.3,908.0,319.0322,319.7938,318.918,319.2036,908.0
2020-07-01 10:25:00,335.33,337.65,335.33,337.47,3225.0,319.2321,321.4408,319.2321,321.2694,3225.0
2020-07-01 10:30:00,336.94,338.72,336.94,338.72,1413.0,320.7648,322.4594,320.7648,322.4594,1413.0
2020-07-01 10:35:00,338.47,340.42,338.46,339.96,5842.0,322.2214,324.0778,322.2119,323.6399,5842.0
2020-07-01 10:40:00,339.9,339.9,339.45,339.51,713.0,323.5828,323.5828,323.1544,323.2115,713.0
2020-07-01 10:45:00,338.4,338.4,337.64,337.93,1211.0,322.1548,322.1548,321.4312,321.7073,1211.0
2020-07-01 10:50:00,337.63,338.3,337.48,338.19,6613.0,321.4217,322.0596,321.2789,321.9548,6613.0
2020-07-01 10:55:00,338.12,338.35,337.6,338.0,6730.0,321.8882,322.1072,321.3932,321.774,6730.0
2020-07-01 11:00:00,337.92,338.11,336.31,336.75,5149.0,321.6978,321.8787,320.1651,320.584,5149.0
2020-07-01 11:05:00,337.19,337.19,336.57,336.76,1016.0,321.0028,321.0028,320.4126,320.5935,1016.0
2020-07-01 11:10:00,336.69,337.57,336.69,337.43,1850.0,320.5269,321.3646,320.5269,321.2313,1850.0
2020-07-01 11:15:00,337.56,338.04,337.29,337.76,3763.0,321.3551,321.812,321.098,321.5455,3763.0
2020-07-01 11:20:00,337.8,337.8,337.17,337.19,673.0,321.5836,321.5836,320.9838,321.0028,673.0
2020-07-01 11:25:00,336.91,337.43,336.64,336.64,1983.0,320.7363,321.2313,320.4793,320.4793,1983.0
2020-07-01 11:30:00,335.7,336.15,335.52,336.08,2254.0,319.5844,320.0128,319.413,319.9461,2254.0
2020-07-01 11:35:00,335.76,336.76,335.76,336.76,400.0,319.6415,320.5935,319.6415,320.5935,400.0
2020-07-01 11:40:00,336.39,337.0,336.26,336.94,1800.0,320.2413,320.822,320.1175,320.7648,1800.0
2020-07-01 11:45:00,337.26,337.68,337.19,337.19,1805.0,321.0695,321.4693,321.0028,321.0028,1805.0
2020-07-01 11:50:00,337.23,337.72,337.23,337.72,703.0,321.0409,321.5074,321.0409,321.5074,703.0
2020-07-01 11:55:00,337.73,338.25,337.71,338.22,1490.0,321.5169,322.012,321.4979,321.9834,1490.0
2020-07-01 12:00:00,337.9,338.84,337.76,338.84,2300.0,321.6788,322.5736,321.5455,322.5736,2300.0
2020-07-01 12:05:00,339.04,339.24,338.73,338.94,3800.0,322.764,322.9544,322.4689,322.6688,3800.0
2020-07-01 12:10:00,338.94,339.73,338.94,339.73,5425.0,322.6688,323.4209,322.6688,323.4209,5425.0
2020-07-01 12:15:00,339.73,340.11,339.21,339.66,15107.0,323.4209,323.7827,322.9259,323.3543,15107.0
2020-07-01 12:20:00,339.65,340.78,339.65,340.68,2532.0,323.3448,324.4205,323.3448,324.3253,2532.0
2020-07-01 12:25:00,340.88,340.88,339.87,340.0,3700.0,324.5157,324.5157,323.5542,323.678,3700.0
2020-07-01 12:30:00,340.0,340.4,339.88,340.03,3222.0,323.678,324.0587,323.5637,323.7065,3222.0
2020-07-01 12:35:00,340.1,340.54,340.01,340.54,2825.0,323.7732,324.192,323.6875,324.192,2825.0
2020-07-01 12:40:00,340.26,341.0,340.26,340.86,1500.0,323.9255,324.6299,323.9255,324.4967,1500.0
2020-07-01 12:45:00,340.89,341.39,340.69,341.33,3810.0,324.5252,325.0012,324.3348,324.9441,3810.0
2020-07-01 12:50:00,341.35,341.35,340.85,341.04,1897.0,324.9631,324.9631,324.4871,324.668,1897.0
2020-07-01 12:55:00,341.87,342.48,341.87,342.48,850.0,325.4582,326.0389,325.4582,326.0389,850.0
2020-07-01 13:00:00,342.62,342.63,341.81,341.81,1274.0,326.1722,326.1817,325.4011,325.4011,1274.0
2020-07-01 13:05:00,341.82,341.93,341.32,341.32,1000.0,325.4106,325.5153,324.9346,324.9346,1000.0
2020-07-01 13:10:00,341.44,341.87,341.28,341.87,829.0,325.0488,325.4582,324.8965,325.4582,829.0
2020-07-01 13:15:00,342.0,342.26,341.88,341.94,2024.0,325.5819,325.8295,325.4677,325.5248,2024.0
2020-07-01 13:20:00,341.6,342.15,341.51,342.15,1473.0,325.2011,325.7247,325.1155,325.7247,1473.0
2020-07-01 13:25:00,342.31,342.45,341.85,342.0,1204.0,325.8771,326.0103,325.4391,325.5819,1204.0
2020-07-01 13:30:00,342.23,342.23,342.01,342.02,700.0,325.8009,325.8009,325.5915,325.601,700.0
2020-07-01 13:35:00,342.09,342.59,342.09,342.59,800.0,325.6676,326.1436,325.6676,326.1436,800.0
2020-07-01 13:40:00,342.31,342.42,342.15,342.35,1307.0,325.8771,325.9818,325.7247,325.9151,1307.0
2020-07-01 13:45:00,342.11,342.4,342.11,342.39,1200.0,325.6867,325.9627,325.6867,325.9532,1200.0
2020-07-01 13:50:00,342.19,342.68,341.82,342.61,3883.0,325.7628,326.2293,325.4106,326.1627,3883.0
2020-07-01 13:55:00,342.62,342.62,342.4,342.48,638.0,326.1722,326.1722,325.9627,326.0389,638.0
2020-07-01 14:00:00,342.61,342.95,342.48,342.59,2002.0,326.1627,326.4863,326.0389,326.1436,2002.0
2020-07-01 14:05:00,342.57,342.57,342.06,342.56,1437.0,326.1246,326.1246,325.6391,326.1151,1437.0
2020-07-01 14:10:00,342.16,342.16,341.78,341.78,600.0,325.7343,325.7343,325.3725,325.3725,600.0
2020-07-01 14:15:00,341.6,341.62,341.3,341.62,2278.0,325.2011,325.2202,324.9155,325.2202,2278.0
2020-07-01 14:20:00,341.76,341.76,341.4,341.49,816.0,325.3535,325.3535,325.0107,325.0964,816.0
2020-07-01 14:25:00,341.64,341.68,341.22,341.32,2100.0,325.2392,325.2773,324.8394,324.9346,2100.0
2020-07-01 14:30:00,341.56,341.82,341.36,341.59,3083.0,325.1631,325.4106,324.9727,325.1916,3083.0
2020-07-01 14:35:00,341.64,341.64,341.39,341.54,2414.0,325.2392,325.2392,325.0012,325.144,2414.0
2020-07-01 14:40:00,341.75,341.89,341.68,341.78,900.0,325.3439,325.4772,325.2773,325.3725,900.0
2020-07-01 14:45:00,341.93,342.47,341.8,342.43,1713.0,325.5153,326.0294,325.3915,325.9913,1713.0
2020-07-01 14:50:00,342.43,342.93,342.34,342.64,3643.0,325.9913,326.4673,325.9056,326.1912,3643.0
2020-07-01 14:55:00,342.65,342.99,342.64,342.94,1053.0,326.2007,326.5244,326.1912,326.4768,1053.0
2020-07-01 15:00:00,342.82,343.35,342.56,343.35,2700.0,326.3626,326.8671,326.1151,326.8671,2700.0
2020-07-01 15:05:00,343.26,343.8,343.26,343.65,3314.0,326.7815,327.2955,326.7815,327.1527,3314.0
2020-07-01 15:10:00,343.77,343.77,343.07,343.38,2704.0,327.267,327.267,326.6006,326.8957,2704.0
2020-07-01 15:15:00,343.39,343.39,342.92,342.92,1400.0,326.9052,326.9052,326.4578,326.4578,1400.0
2020-07-01 15:20:00,342.8,343.15,342.8,343.15,2501.0,326.3435,326.6767,326.3435,326.6767,2501.0
2020-07-01 15:25:00,343.16,343.16,342.56,342.75,3600.0,326.6863,326.6863,326.1151,326.2959,3600.0
2020-07-01 15:30:00,342.82,343.28,342.43,343.06,3350.0,326.3626,326.8005,325.9913,326.5911,3350.0
2020-07-01 15:35:00,342.95,342.95,342.46,342.63,2706.0,326.4863,326.4863,326.0199,326.1817,2706.0
2020-07-01 15:40:00,342.62,343.12,342.62,342.82,5489.0,326.1722,326.6482,326.1722,326.3626,5489.0
2020-07-01 15:45:00,342.84,343.35,342.8,343.18,4614.0,326.3816,326.8671,326.3435,326.7053,4614.0
2020-07-01 15:50:00,342.95,343.07,341.58,341.59,8098.0,326.4863,326.6006,325.1821,325.1916,8098.0
2020-07-01 15:55:00,341.73,341.81,340.86,340.93,17654.0,325.3249,325.4011,324.4967,324.5633,17654.0
2020-07-02 09:30:00,344.61,345.0,343.24,343.24,10649.0,328.0666,328.4379,326.7624,326.7624,10649.0
2020-07-02 09:35:00,342.59,343.5,341.39,342.33,6100.0,326.1436,327.0099,325.0012,325.8961,6100.0
2020-07-02 09:40:00,342.36,343.84,341.79,343.84,2830.0,325.9247,327.3336,325.382,327.3336,2830.0
2020-07-02 09:45:00,344.12,344.12,342.39,342.39,3217.0,327.6002,327.6002,325.9532,325.9532,3217.0
2020-07-02 09:50:00,342.25,342.28,340.83,341.92,3886.0,325.8199,325.8485,324.4681,325.5058,3886.0
2020-07-02 09:55:00,342.24,343.99,341.93,343.77,3604.0,325.8104,327.4764,325.5153,327.267,3604.0
2020-07-02 10:00:00,343.95,345.7,343.74,345.01,4551.0,327.4383,329.1043,327.2384,328.4474,4551.0
2020-07-02 10:05:00,344.75,344.75,344.25,344.47,1653.0,328.1999,328.1999,327.7239,327.9334,1653.0
2020-07-02 10:10:00,344.93,345.73,344.55,344.55,3755.0,328.3713,329.1329,328.0095,328.0095,3755.0
2020-07-02 10:15:00,344.19,344.75,344.19,344.25,779.0,327.6668,328.1999,327.6668,327.7239,779.0
2020-07-02 10:20:00,343.92,343.92,343.79,343.79,300.0,327.4098,327.4098,327.286,327.286,300.0
2020-07-02 10:25:00,342.87,342.87,341.99,341.99,409.0,326.4102,326.4102,325.5724,325.5724,409.0
2020-07-02 10:30:00,342.43,343.22,342.43,342.71,1535.0,325.9913,326.7434,325.9913,326.2579,1535.0
2020-07-02 10:35:00,342.57,342.64,342.57,342.64,210.0,326.1246,326.1912,326.1246,326.1912,210.0
2020-07-02 10:40:00,342.89,343.66,342.89,343.66,800.0,326.4292,327.1622,326.4292,327.1622,800.0
2020-07-02 10:45:00,343.7,344.18,343.7,343.87,1600.0,327.2003,327.6573,327.2003,327.3622,1600.0
2020-07-02 10:50:00,343.82,343.82,342.59,342.59,551.0,327.3146,327.3146,326.1436,326.1436,551.0
2020-07-02 10:55:00,343.02,343.64,343.01,343.38,600.0,326.553,327.1432,326.5435,326.8957,600.0
2020-07-02 11:00:00,343.58,343.59,343.12,343.12,620.0,327.0861,327.0956,326.6482,326.6482,620.0
2020-07-02 11:05:00,342.6,342.69,342.6,342.69,905.0,326.1531,326.2388,326.1531,326.2388,905.0
2020-07-02 11:10:00,342.28,342.44,341.86,342.19,900.0,325.8485,326.0008,325.4487,325.7628,900.0
2020-07-02 11:15:00,342.1,342.1,341.36,341.68,4371.0,325.6771,325.6771,324.9727,325.2773,4371.0
2020-07-02 11:20:00,341.65,342.18,341.57,342.15,4200.0,325.2487,325.7533,325.1726,325.7247,4200.0
2020-07-02 11:25:00,341.83,342.33,341.83,342.15,2000.0,325.4201,325.8961,325.4201,325.7247,2000.0
2020-07-02 11:30:00,342.1,343.14,342.1,342.84,1200.0,325.6771,326.6672,325.6771,326.3816,1200.0
2020-07-02 11:35:00,342.79,343.65,342.78,343.56,1600.0,326.334,327.1527,326.3245,327.067,1600.0
2020-07-02 11:40:00,343.68,344.34,343.68,344.34,1200.0,327.1813,327.8096,327.1813,327.8096,1200.0
2020-07-02 11:45:00,344.64,344.69,344.07,344.54,601.0,328.0952,328.1428,327.5526,328.0,601.0
2020-07-02 11:50:00,344.56,344.56,344.16,344.16,684.0,328.019,328.019,327.6382,327.6382,684.0
2020-07-02 11:55:00,344.2,344.34,343.88,344.18,1299.0,327.6763,327.8096,327.3717,327.6573,1299.0
2020-07-02 12:00:00,344.08,344.08,343.36,343.36,900.0,327.5621,327.5621,326.8767,326.8767,900.0
2020-07-02 12:05:00,343.33,343.46,343.33,343.37,500.0,326.8481,326.9719,326.8481,326.8862,500.0
2020-07-02 12:10:00,343.53,343.94,343.52,343.9,801.0,327.0385,327.4288,327.029,327.3907,801.0
2020-07-02 12:15:00,343.79,343.79,343.27,343.27,1000.0,327.286,327.286,326.791,326.791,1000.0
2020-07-02 12:20:00,343.48,344.03,343.47,343.96,1400.0,326.9909,327.5145,326.9814,327.4478,1400.0
2020-07-02 12:25:00,344.24,344.55,343.91,344.37,1590.0,327.7144,328.0095,327.4002,327.8382,1590.0
2020-07-02 12:30:00,344.31,344.32,344.27,344.32,421.0,327.781,327.7906,327.743,327.7906,421.0
2020-07-02 12:35:00,344.15,344.15,344.05,344.08,400.0,327.6287,327.6287,327.5335,327.5621,400.0
2020-07-02 12:40:00,344.14,344.65,343.71,344.41,4040.0,327.6192,328.1047,327.2098,327.8762,4040.0
2020-07-02 12:45:00,344.65,344.65,344.56,344.59,800.0,328.1047,328.1047,328.019,328.0476,800.0
2020-07-02 12:50:00,344.51,344.51,344.43,344.43,200.0,327.9714,327.9714,327.8953,327.8953,200.0
2020-07-02 12:55:00,344.39,344.65,344.31,344.34,1021.0,327.8572,328.1047,327.781,327.8096,1021.0
2020-07-02 13:00:00,344.41,344.41,344.38,344.38,300.0,327.8762,327.8762,327.8477,327.8477,300.0
2020-07-02 13:05:00,344.25,344.45,344.18,344.45,1701.0,327.7239,327.9143,327.6573,327.9143,1701.0
2020-07-02 13:10:00,344.54,344.54,343.93,343.93,1371.0,328.0,328.0,327.4193,327.4193,1371.0
2020-07-02 13:15:00,343.79,343.79,343.79,343.79,100.0,327.286,327.286,327.286,327.286,100.0
2020-07-02 13:20:00,343.52,343.94,343.24,343.65,2080.0,327.029,327.4288,326.7624,327.1527,2080.0
2020-07-02 13:25:00,343.5,343.5,343.2,343.44,927.0,327.0099,327.0099,326.7243,326.9528,927.0
2020-07-02 13:30:00,343.55,343.62,343.53,343.53,1701.0,327.0575,327.1242,327.0385,327.0385,1701.0
2020-07-02 13:35:00,343.6,343.6,343.25,343.28,1083.0,327.1051,327.1051,326.7719,326.8005,1083.0
2020-07-02 13:40:00,343.56,344.14,343.56,344.14,1222.0,327.067,327.6192,327.067,327.6192,1222.0
2020-07-02 13:45:00,344.27,344.8,344.26,344.8,1489.0,327.743,328.2475,327.7334,328.2475,1489.0
2020-07-02 13:50:00,344.78,344.78,344.66,344.66,400.0,328.2285,328.2285,328.1142,328.1142,400.0
2020-07-02 13:55:00,344.41,344.41,344.41,344.41,100.0,327.8762,327.8762,327.8762,327.8762,100.0
2020-07-02 14:00:00,344.04,344.61,343.45,343.45,2027.0,327.524,328.0666,326.9623,326.9623,2027.0
2020-07-02 14:05:00,343.46,343.87,343.46,343.57,2190.0,326.9719,327.3622,326.9719,327.0766,2190.0
2020-07-02 14:10:00,343.49,343.49,343.49,343.49,100.0,327.0004,327.0004,327.0004,327.0004,100.0
2020-07-02 14:15:00,343.21,343.21,342.89,342.98,605.0,326.7339,326.7339,326.4292,326.5149,605.0
2020-07-02 14:20:00,342.98,343.61,342.98,343.5,1721.0,326.5149,327.1146,326.5149,327.0099,1721.0
2020-07-02 14:25:00,343.64,343.74,343.64,343.67,304.0,327.1432,327.2384,327.1432,327.1718,304.0
2020-07-02 14:30:00,343.96,344.09,343.96,344.09,1344.0,327.4478,327.5716,327.4478,327.5716,1344.0
2020-07-02 14:35:00,344.35,344.35,344.08,344.09,900.0,327.8191,327.8191,327.5621,327.5716,900.0
2020-07-02 14:40:00,344.47,344.47,344.23,344.39,858.0,327.9334,327.9334,327.7049,327.8572,858.0
2020-07-02 14:45:00,344.25,344.29,344.0,344.29,2000.0,327.7239,327.762,327.4859,327.762,2000.0
2020-07-02 14:50:00,344.54,344.55,344.49,344.5,700.0,328.0,328.0095,327.9524,327.9619,700.0
2020-07-02 14:55:00,344.52,344.53,344.33,344.44,1749.0,327.981,327.9905,327.8001,327.9048,1749.0
2020-07-02 15:00:00,344.45,344.77,344.44,344.5,2500.0,327.9143,328.219,327.9048,327.9619,2500.0
2020-07-02 15:05:00,344.49,344.64,344.18,344.18,2579.0,327.9524,328.0952,327.6573,327.6573,2579.0
2020-07-02 15:10:00,343.78,343.97,343.45,343.45,900.0,327.2765,327.4574,326.9623,326.9623,900.0
2020-07-02 15:15:00,343.34,343.34,343.11,343.29,1100.0,326.8576,326.8576,326.6387,326.81,1100.0
2020-07-02 15:20:00,343.43,343.93,343.37,343.45,3800.0,326.9433,327.4193,326.8862,326.9623,3800.0
2020-07-02 15:25:00,343.46,343.46,342.49,342.6,1800.0,326.9719,326.9719,326.0484,326.1531,1800.0
2020-07-02 15:30:00,342.57,342.76,342.34,342.47,2300.0,326.1246,326.3055,325.9056,326.0294,2300.0
2020-07-02 15:35:00,342.43,342.43,341.8,341.8,1857.0,325.9913,325.9913,325.3915,325.3915,1857.0
2020-07-02 15:40:00,341.86,341.95,341.52,341.69,2817.0,325.4487,325.5343,325.125,325.2868,2817.0
2020-07-02 15:45:00,341.72,343.11,341.4,342.97,26132.0,325.3154,326.6387,325.0107,326.5054,26132.0
2020-07-02 15:50:00,342.89,343.06,341.77,341.88,9925.0,326.4292,326.5911,325.363,325.4677,9925.0
2020-07-02 15:55:00,341.42,342.91,341.42,342.07,17912.0,325.0298,326.4483,325.0298,325.6486,17912.0
2020-07-06 09:30:00,347.0,347.18,345.77,347.18,9354.0,330.3419,330.5133,329.171,330.5133,9354.0
2020-07-06 09:35:00,347.7,349.25,347.7,348.83,5342.0,331.0083,332.4839,331.0083,332.0841,5342.0
2020-07-06 09:40:00,349.07,349.34,347.4,347.4,1844.0,332.3125,332.5696,330.7227,330.7227,1844.0
2020-07-06 09:45:00,347.17,347.82,346.83,346.83,2025.0,330.5037,331.1225,330.1801,330.1801,2025.0
2020-07-06 09:50:00,346.59,346.59,345.17,346.17,3044.0,329.9516,329.9516,328.5998,329.5518,3044.0
2020-07-06 09:55:00,346.59,348.79,346.59,348.74,5381.0,329.9516,332.046,329.9516,331.9984,5381.0
2020-07-06 10:00:00,348.99,349.74,348.33,348.37,5252.0,332.2364,332.9504,331.6081,331.6461,5252.0
2020-07-06 10:05:00,348.07,348.63,347.71,348.61,6354.0,331.3605,331.8937,331.0178,331.8746,6354.0
2020-07-06 10:10:00,348.52,351.25,348.51,351.25,5561.0,331.7889,334.3879,331.7794,334.3879,5561.0
2020-07-06 10:15:00,351.42,351.64,350.34,350.8,5456.0,334.5497,334.7592,333.5216,333.9595,5456.0
2020-07-06 10:20:00,350.52,350.52,350.0,350.45,1600.0,333.6929,333.6929,333.1979,333.6263,1600.0
2020-07-06 10:25:00,350.66,350.9,349.25,350.05,3019.0,333.8262,334.0547,332.4839,333.2455,3019.0
2020-07-06 10:30:00,349.81,350.91,349.81,350.61,1100.0,333.017,334.0642,333.017,333.7786,1100.0
2020-07-06 10:35:00,350.65,350.75,350.42,350.75,1050.0,333.8167,333.9119,333.5977,333.9119,1050.0
2020-07-06 10:40:00,350.76,351.16,350.52,350.53,4048.0,333.9214,334.3022,333.6929,333.7024,4048.0
2020-07-06 10:45:00,350.9,351.72,350.77,351.72,1628.0,334.0547,334.8353,333.9309,334.8353,1628.0
2020-07-06 10:50:00,351.86,352.12,351.86,352.0,1528.0,334.9686,335.2161,334.9686,335.1019,1528.0
2020-07-06 10:55:00,352.19,352.82,352.02,352.82,702.0,335.2828,335.8825,335.1209,335.8825,702.0
2020-07-06 11:00:00,352.76,352.82,351.87,352.17,1100.0,335.8254,335.8825,334.9781,335.2637,1100.0
2020-07-06 11:05:00,351.89,351.9,350.2,350.2,3237.0,334.9972,335.0067,333.3883,333.3883,3237.0
2020-07-06 11:10:00,350.4,351.36,350.28,351.13,2482.0,333.5787,334.4926,333.4644,334.2736,2482.0
2020-07-06 11:15:00,351.59,352.22,351.33,352.04,2500.0,334.7116,335.3113,334.464,335.14,2500.0
2020-07-06 11:20:00,351.99,352.47,351.98,352.47,4059.0,335.0924,335.5493,335.0828,335.5493,4059.0
2020-07-06 11:25:00,352.48,352.68,352.1,352.1,1079.0,335.5588,335.7492,335.1971,335.1971,1079.0
2020-07-06 11:30:00,352.03,352.61,351.24,352.39,3341.0,335.1304,335.6826,334.3784,335.4732,3341.0
2020-07-06 11:35:00,352.57,352.86,352.43,352.61,1726.0,335.6445,335.9206,335.5112,335.6826,1726.0
2020-07-06 11:40:00,352.68,352.68,351.93,352.16,3082.0,335.7492,335.7492,335.0352,335.2542,3082.0
2020-07-06 11:45:00,352.41,352.45,352.08,352.29,3100.0,335.4922,335.5303,335.178,335.378,3100.0
2020-07-06 11:50:00,352.31,352.6,352.31,352.4,1028.0,335.397,335.6731,335.397,335.4827,1028.0
2020-07-06 11:55:00,352.53,352.58,351.43,351.43,2340.0,335.6064,335.654,334.5592,334.5592,2340.0
2020-07-06 12:00:00,351.47,351.72,351.17,351.17,1652.0,334.5973,334.8353,334.3117,334.3117,1652.0
2020-07-06 12:05:00,350.93,350.93,350.09,350.21,1807.0,334.0832,334.0832,333.2836,333.3978,1807.0
2020-07-06 12:10:00,349.9,349.9,349.49,349.49,456.0,333.1027,333.1027,332.7124,332.7124,456.0
2020-07-06 12:15:00,349.65,350.1,349.34,350.04,5029.0,332.8647,333.2931,332.5696,333.236,5029.0
2020-07-06 12:20:00,349.86,349.97,349.25,349.38,1765.0,333.0646,333.1693,332.4839,332.6077,1765.0
2020-07-06 12:25:00,349.52,349.9,349.52,349.74,1500.0,332.7409,333.1027,332.7409,332.9504,1500.0
2020-07-06 12:30:00,349.92,350.19,349.85,350.05,800.0,333.1217,333.3788,333.0551,333.2455,800.0
2020-07-06 12:35:00,350.26,351.06,350.19,351.06,1885.0,333.4454,334.207,333.3788,334.207,1885.0
2020-07-06 12:40:00,351.29,351.84,351.28,351.84,900.0,334.426,334.9496,334.4164,334.9496,900.0
2020-07-06 12:45:00,351.74,351.86,351.36,351.48,2304.0,334.8544,334.9686,334.4926,334.6068,2304.0
2020-07-06 12:50:00,351.38,351.44,351.15,351.15,746.0,334.5116,334.5688,334.2927,334.2927,746.0
2020-07-06 12:55:00,351.18,351.75,351.18,351.49,1911.0,334.3212,334.8639,334.3212,334.6164,1911.0
2020-07-06 13:00:00,351.13,351.33,351.13,351.33,951.0,334.2736,334.464,334.2736,334.464,951.0
2020-07-06 13:05:00,351.58,351.58,351.21,351.21,900.0,334.702,334.702,334.3498,334.3498,900.0
2020-07-06 13:10:00,351.06,351.06,350.7,350.72,500.0,334.207,334.207,333.8643,333.8833,500.0
2020-07-06 13:15:00,350.71,350.71,349.72,349.88,1425.0,333.8738,333.8738,332.9313,333.0837,1425.0
2020-07-06 13:20:00,350.0,350.82,350.0,350.55,2000.0,333.1979,333.9785,333.1979,333.7215,2000.0
2020-07-06 13:25:00,350.76,351.06,350.71,350.71,1203.0,333.9214,334.207,333.8738,333.8738,1203.0
2020-07-06 13:30:00,351.07,351.89,351.07,351.8,3572.0,334.2165,334.9972,334.2165,334.9115,3572.0
2020-07-06 13:35:00,351.52,351.62,351.4,351.4,800.0,334.6449,334.7401,334.5307,334.5307,800.0
2020-07-06 13:40:00,351.44,351.86,351.33,351.86,2528.0,334.5688,334.9686,334.464,334.9686,2528.0
2020-07-06 13:45:00,351.87,351.93,350.97,351.09,2819.0,334.9781,335.0352,334.1213,334.2356,2819.0
2020-07-06 13:50:00,350.93,350.93,350.38,350.38,700.0,334.0832,334.0832,333.5596,333.5596,700.0
2020-07-06 13:55:00,350.44,350.89,350.09,350.77,4980.0,333.6168,334.0452,333.2836,333.9309,4980.0
2020-07-06 14:00:00,350.75,350.77,350.19,350.5,4026.0,333.9119,333.9309,333.3788,333.6739,4026.0
2020-07-06 14:05:00,350.34,350.49,349.79,349.79,5204.0,333.5216,333.6644,332.998,332.998,5204.0
2020-07-06 14:10:00,349.89,349.89,349.5,349.82,2370.0,333.0932,333.0932,332.7219,333.0265,2370.0
2020-07-06 14:15:00,349.89,349.95,349.45,349.45,6244.0,333.0932,333.1503,332.6743,332.6743,6244.0
2020-07-06 14:20:00,349.61,350.06,349.61,349.88,4746.0,332.8266,333.255,332.8266,333.0837,4746.0
2020-07-06 14:25:00,349.84,349.84,349.37,349.59,3217.0,333.0456,333.0456,332.5981,332.8076,3217.0
2020-07-06 14:30:00,349.79,350.6,349.79,350.6,3496.0,332.998,333.7691,332.998,333.7691,3496.0
2020-07-06 14:35:00,350.74,350.74,349.89,349.93,2626.0,333.9024,333.9024,333.0932,333.1313,2626.0
2020-07-06 14:40:00,349.9,350.75,349.46,350.57,5320.0,333.1027,333.9119,332.6838,333.7405,5320.0
2020-07-06 14:45:00,350.49,350.58,350.19,350.19,1200.0,333.6644,333.75,333.3788,333.3788,1200.0
2020-07-06 14:50:00,350.36,350.36,350.04,350.04,600.0,333.5406,333.5406,333.236,333.236,600.0
2020-07-06 14:55:00,349.62,350.17,349.54,349.54,1500.0,332.8361,333.3597,332.76,332.76,1500.0
2020-07-06 15:00:00,349.5,349.61,349.07,349.07,714.0,332.7219,332.8266,332.3125,332.3125,714.0
2020-07-06 15:05:00,348.86,349.02,348.84,349.0,900.0,332.1126,332.2649,332.0936,332.2459,900.0
2020-07-06 15:10:00,349.16,349.73,349.05,349.73,2172.0,332.3982,332.9409,332.2935,332.9409,2172.0
2020-07-06 15:15:00,349.52,349.88,349.47,349.71,2143.0,332.7409,333.0837,332.6933,332.9218,2143.0
2020-07-06 15:20:00,349.75,350.37,349.69,350.12,2102.0,332.9599,333.5501,332.9028,333.3121,2102.0
2020-07-06 15:25:00,350.06,350.5,350.06,350.37,2211.0,333.255,333.6739,333.255,333.5501,2211.0
2020-07-06 15:30:00,350.51,350.64,349.84,350.06,5443.0,333.6834,333.8072,333.0456,333.255,5443.0
2020-07-06 15:35:00,350.15,350.88,350.15,350.49,4736.0,333.3407,334.0356,333.3407,333.6644,4736.0
2020-07-06 15:40:00,350.62,350.78,350.07,350.69,8848.0,333.7881,333.9404,333.2645,333.8548,8848.0
2020-07-06 15:45:00,350.73,352.18,350.64,351.96,11254.0,333.8928,335.2732,333.8072,335.0638,11254.0
2020-07-06 15:50:00,351.46,352.19,351.46,351.81,13335.0,334.5878,335.2828,334.5878,334.921,13335.0
2020-07-06 15:55:00,351.69,351.69,350.93,351.43,27654.0,334.8068,334.8068,334.0832,334.5592,27654.0
2020-07-07 09:30:00,349.12,352.64,348.19,348.19,6354.0,332.3601,335.7112,331.4748,331.4748,6354.0
2020-07-07 09:35:00,348.92,349.45,347.32,347.32,3447.0,332.1697,332.6743,330.6465,330.6465,3447.0
2020-07-07 09:40:00,347.66,348.66,347.0,348.66,5457.0,330.9702,331.9222,330.3419,331.9222,5457.0
2020-07-07 09:45:00,348.65,349.6,348.65,349.47,3000.0,331.9127,332.8171,331.9127,332.6933,3000.0
2020-07-07 09:50:00,349.12,350.32,349.12,349.56,2700.0,332.3601,333.5025,332.3601,332.779,2700.0
2020-07-07 09:55:00,349.02,351.73,349.02,350.66,9345.0,332.2649,334.8448,332.2649,333.8262,9345.0
2020-07-07 10:00:00,350.84,352.21,350.55,352.21,5857.0,333.9976,335.3018,333.7215,335.3018,5857.0
2020-07-07 10:05:00,351.97,352.06,351.18,351.18,2217.0,335.0733,335.159,334.3212,334.3212,2217.0
2020-07-07 10:10:00,351.08,352.2,350.84,351.7,7356.0,334.226,335.2923,333.9976,334.8163,7356.0
2020-07-07 10:15:00,351.7,353.69,351.59,353.02,4862.0,334.8163,336.7107,334.7116,336.0729,4862.0
2020-07-07 10:20:00,352.88,353.42,352.59,353.08,1700.0,335.9396,336.4537,335.6636,336.13,1700.0
2020-07-07 10:25:00,353.36,354.04,353.01,353.67,2006.0,336.3966,337.0439,336.0634,336.6917,2006.0
2020-07-07 10:30:00,353.86,355.54,353.86,354.21,3350.0,336.8726,338.4719,336.8726,337.2058,3350.0
2020-07-07 10:35:00,354.74,355.46,354.69,355.12,3113.0,337.7103,338.3958,337.6627,338.0721,3113.0
2020-07-07 10:40:00,354.93,357.26,354.92,356.97,6360.0,337.8912,340.1094,337.8817,339.8333,6360.0
2020-07-07 10:45:00,356.78,357.87,356.01,357.56,5933.0,339.6524,340.6901,338.9194,340.395,5933.0
2020-07-07 10:50:00,357.58,359.11,357.36,359.11,7493.0,340.414,341.8706,340.2046,341.8706,7493.0
2020-07-07 10:55:00,359.04,359.41,358.24,358.77,5897.0,341.8039,342.1562,341.0423,341.5469,5897.0
2020-07-07 11:00:00,358.81,358.92,357.62,357.83,5947.0,341.585,341.6897,340.4521,340.652,5947.0
2020-07-07 11:05:00,357.84,358.8,357.51,358.55,3726.0,340.6615,341.5754,340.3474,341.3374,3726.0
2020-07-07 11:10:00,358.73,359.64,358.29,358.29,8821.0,341.5088,342.3751,341.0899,341.0899,8821.0
2020-07-07 11:15:00,358.72,358.97,357.78,358.97,12852.0,341.4993,341.7373,340.6044,341.7373,12852.0
2020-07-07 11:20:00,359.02,359.7,358.67,358.67,3147.0,341.7849,342.4322,341.4517,341.4517,3147.0
2020-07-07 11:25:00,358.31,358.42,358.14,358.36,1367.0,341.109,341.2137,340.9471,341.1566,1367.0
2020-07-07 11:30:00,357.77,358.14,356.76,356.78,15342.0,340.5949,340.9471,339.6334,339.6524,15342.0
2020-07-07 11:35:00,356.98,356.98,356.01,356.13,4902.0,339.8428,339.8428,338.9194,339.0336,4902.0
2020-07-07 11:40:00,355.98,356.45,355.8,356.44,6546.0,338.8908,339.3383,338.7195,339.3287,6546.0
2020-07-07 11:45:00,356.61,356.9,356.45,356.81,1411.0,339.4906,339.7666,339.3383,339.681,1411.0
2020-07-07 11:50:00,357.04,357.7,356.77,356.77,4059.0,339.8999,340.5282,339.6429,339.6429,4059.0
2020-07-07 11:55:00,356.49,357.09,356.32,357.07,1800.0,339.3763,339.9475,339.2145,339.9285,1800.0
2020-07-07 12:00:00,356.92,357.67,356.91,357.02,1912.0,339.7857,340.4997,339.7762,339.8809,1912.0
2020-07-07 12:05:00,356.9,356.99,356.12,356.12,1100.0,339.7666,339.8523,339.0241,339.0241,1100.0
2020-07-07 12:10:00,355.94,356.33,355.94,356.0,2383.0,338.8527,339.224,338.8527,338.9099,2383.0
2020-07-07 12:15:00,356.1,356.38,355.92,356.2,3858.0,339.0051,339.2716,338.8337,339.1003,3858.0
2020-07-07 12:20:00,356.46,356.81,356.45,356.8,1836.0,339.3478,339.681,339.3383,339.6715,1836.0
2020-07-07 12:25:00,356.8,356.85,356.19,356.25,5740.0,339.6715,339.719,339.0907,339.1479,5740.0
2020-07-07 12:30:00,356.01,356.08,355.39,355.39,1894.0,338.9194,338.986,338.3291,338.3291,1894.0
2020-07-07 12:35:00,355.63,355.63,355.38,355.6,1625.0,338.5576,338.5576,338.3196,338.5291,1625.0
2020-07-07 12:40:00,355.59,356.01,354.82,354.87,2777.0,338.5195,338.9194,337.7865,337.8341,2777.0
2020-07-07 12:45:00,354.87,356.01,354.87,355.97,1309.0,337.8341,338.9194,337.8341,338.8813,1309.0
2020-07-07 12:50:00,355.97,355.97,355.71,355.89,800.0,338.8813,338.8813,338.6338,338.8051,800.0
2020-07-07 12:55:00,355.89,356.16,355.89,355.99,1698.0,338.8051,339.0622,338.8051,338.9003,1698.0
2020-07-07 13:00:00,355.99,356.3,355.7,355.91,2109.0,338.9003,339.1955,338.6243,338.8242,2109.0
2020-07-07 13:05:00,355.84,355.85,354.55,354.97,2241.0,338.7575,338.7671,337.5295,337.9293,2241.0
2020-07-07 13:10:00,354.72,354.93,354.61,354.77,1438.0,337.6913,337.8912,337.5866,337.7389,1438.0
2020-07-07 13:15:00,354.61,354.91,354.55,354.56,1700.0,337.5866,337.8722,337.5295,337.539,1700.0
2020-07-07 13:20:00,354.69,355.17,354.55,355.05,3489.0,337.6627,338.1197,337.5295,338.0055,3489.0
2020-07-07 13:25:00,355.09,355.31,354.65,355.06,2303.0,338.0435,338.253,337.6247,338.015,2303.0
2020-07-07 13:30:00,354.97,354.97,354.21,354.33,1340.0,337.9293,337.9293,337.2058,337.32,1340.0
2020-07-07 13:35:00,354.44,354.71,354.16,354.19,2325.0,337.4247,337.6818,337.1582,337.1867,2325.0
2020-07-07 13:40:00,354.16,354.98,354.16,354.6,1351.0,337.1582,337.9388,337.1582,337.5771,1351.0
2020-07-07 13:45:00,354.62,355.01,354.53,354.8,1853.0,337.5961,337.9674,337.5104,337.7675,1853.0
2020-07-07 13:50:00,354.73,355.21,354.52,354.52,1502.0,337.7008,338.1578,337.5009,337.5009,1502.0
2020-07-07 13:55:00,354.42,354.52,354.13,354.23,2082.0,337.4057,337.5009,337.1296,337.2248,2082.0
2020-07-07 14:00:00,354.1,354.3,353.85,354.0,1800.0,337.1011,337.2915,336.8631,337.0059,1800.0
2020-07-07 14:05:00,353.8,355.31,353.65,355.31,2800.0,336.8155,338.253,336.6727,338.253,2800.0
2020-07-07 14:10:00,355.34,355.79,355.34,355.4,2158.0,338.2815,338.7099,338.2815,338.3387,2158.0
2020-07-07 14:15:00,355.3,355.3,354.75,354.75,1500.0,338.2435,338.2435,337.7199,337.7199,1500.0
2020-07-07 14:20:00,354.83,355.21,354.55,354.55,2399.0,337.796,338.1578,337.5295,337.5295,2399.0
2020-07-07 14:25:00,354.67,354.76,354.26,354.26,3500.0,337.6437,337.7294,337.2534,337.2534,3500.0
2020-07-07 14:30:00,354.25,354.25,353.62,353.75,2400.0,337.2439,337.2439,336.6441,336.7679,2400.0
2020-07-07 14:35:00,353.89,353.89,353.26,353.36,1467.0,336.9011,336.9011,336.3014,336.3966,1467.0
2020-07-07 14:40:00,353.17,354.1,353.17,353.73,2807.0,336.2157,337.1011,336.2157,336.7488,2807.0
2020-07-07 14:45:00,353.73,354.12,353.38,353.5,8173.0,336.7488,337.1201,336.4156,336.5299,8173.0
2020-07-07 14:50:00,353.49,353.65,352.99,353.3,3162.0,336.5204,336.6727,336.0444,336.3395,3162.0
2020-07-07 14:55:00,353.27,353.59,353.11,353.44,4002.0,336.3109,336.6155,336.1586,336.4728,4002.0
2020-07-07 15:00:00,353.26,353.26,352.46,352.6,2253.0,336.3014,336.3014,335.5398,335.6731,2253.0
2020-07-07 15:05:00,352.6,352.76,352.03,352.1,1701.0,335.6731,335.8254,335.1304,335.1971,1701.0
2020-07-07 15:10:00,352.11,352.74,352.11,352.57,2822.0,335.2066,335.8064,335.2066,335.6445,2822.0
2020-07-07 15:15:00,352.74,353.14,352.41,352.96,2097.0,335.8064,336.1872,335.4922,336.0158,2097.0
2020-07-07 15:20:00,353.0,353.82,352.99,353.79,1701.0,336.0539,336.8345,336.0444,336.8059,1701.0
2020-07-07 15:25:00,353.66,353.67,353.19,353.29,3709.0,336.6822,336.6917,336.2348,336.33,3709.0
2020-07-07 15:30:00,353.39,353.91,352.7,353.56,4600.0,336.4252,336.9202,335.7683,336.587,4600.0
2020-07-07 15:35:00,353.55,353.92,353.19,353.24,5458.0,336.5775,336.9297,336.2348,336.2824,5458.0
2020-07-07 15:40:00,353.24,353.81,353.23,353.39,20597.0,336.2824,336.825,336.2728,336.4252,20597.0
2020-07-07 15:45:00,353.38,354.18,353.28,353.96,12311.0,336.4156,337.1772,336.3204,336.9678,12311.0
2020-07-07 15:50:00,353.97,353.97,352.52,352.52,30992.0,336.9773,336.9773,335.5969,335.5969,30992.0
2020-07-07 15:55:00,352.38,353.3,352.24,352.61,39731.0,335.4636,336.3395,335.3304,335.6826,39731.0
2020-07-08 09:30:00,357.83,362.73,357.83,362.59,10620.0,340.652,345.3168,340.652,345.1835,10620.0
2020-07-08 09:35:00,361.9,363.61,361.9,363.23,6942.0,344.5266,346.1545,344.5266,345.7928,6942.0
2020-07-08 09:40:00,363.23,364.63,362.85,363.65,6949.0,345.7928,347.1256,345.431,346.1926,6949.0
2020-07-08 09:45:00,363.57,364.06,362.82,364.06,10919.0,346.1164,346.5829,345.4025,346.5829,10919.0
2020-07-08 09:50:00,364.16,364.64,363.56,364.03,11125.0,346.6781,347.1351,346.1069,346.5544,11125.0
2020-07-08 09:55:00,363.72,363.72,363.08,363.31,9532.0,346.2592,346.2592,345.65,345.8689,9532.0
2020-07-08 10:00:00,363.35,363.92,362.5,362.59,7839.0,345.907,346.4496,345.0978,345.1835,7839.0
2020-07-08 10:05:00,362.83,364.55,362.83,364.11,16119.0,345.412,347.0494,345.412,346.6305,16119.0
2020-07-08 10:10:00,364.29,365.03,364.14,364.57,7415.0,346.8019,347.5064,346.6591,347.0684,7415.0
2020-07-08 10:15:00,364.43,365.55,364.29,364.98,5637.0,346.9352,348.0014,346.8019,347.4588,5637.0
2020-07-08 10:20:00,364.98,366.1,364.77,365.76,7449.0,347.4588,348.525,347.2588,348.2013,7449.0
2020-07-08 10:25:00,366.02,366.66,365.83,365.96,7139.0,348.4488,349.0581,348.268,348.3917,7139.0
2020-07-08 10:30:00,365.86,366.61,365.86,366.38,7741.0,348.2965,349.0105,348.2965,348.7916,7741.0
2020-07-08 10:35:00,366.55,366.56,364.99,365.4,10045.0,348.9534,348.9629,347.4683,347.8586,10045.0
2020-07-08 10:40:00,365.4,366.81,364.65,366.23,24978.0,347.8586,349.2009,347.1446,348.6488,24978.0
2020-07-08 10:45:00,366.22,367.16,366.03,366.47,7923.0,348.6392,349.5341,348.4584,348.8772,7923.0
2020-07-08 10:50:00,366.47,366.65,365.08,365.16,7180.0,348.8772,349.0486,347.554,347.6301,7180.0
2020-07-08 10:55:00,365.03,365.47,364.32,365.47,8100.0,347.5064,347.9252,346.8304,347.9252,8100.0
2020-07-08 11:00:00,365.11,365.77,364.6,364.6,4171.0,347.5825,348.2108,347.097,347.097,4171.0
2020-07-08 11:05:00,364.75,365.07,364.25,364.75,3168.0,347.2398,347.5444,346.7638,347.2398,3168.0
2020-07-08 11:10:00,364.69,364.75,363.85,363.85,6472.0,347.1827,347.2398,346.383,346.383,6472.0
2020-07-08 11:15:00,363.62,363.62,362.35,362.48,4702.0,346.164,346.164,344.955,345.0788,4702.0
2020-07-08 11:20:00,362.44,362.63,361.69,362.63,6592.0,345.0407,345.2216,344.3267,345.2216,6592.0
2020-07-08 11:25:00,362.68,363.9,362.48,363.77,2800.0,345.2692,346.4306,345.0788,346.3068,2800.0
2020-07-08 11:30:00,363.55,365.44,363.54,365.44,4405.0,346.0974,347.8967,346.0879,347.8967,4405.0
2020-07-08 11:35:00,365.44,367.76,365.25,367.72,5882.0,347.8967,350.1053,347.7158,350.0672,5882.0
2020-07-08 11:40:00,367.72,369.16,367.61,368.91,9419.0,350.0672,351.4381,349.9625,351.2001,9419.0
2020-07-08 11:45:00,369.06,369.54,367.22,367.22,2823.0,351.3429,351.7999,349.5912,349.5912,2823.0
2020-07-08 11:50:00,367.03,370.13,366.8,369.14,23988.0,349.4103,352.3615,349.1914,351.4191,23988.0
2020-07-08 11:55:00,368.86,368.87,367.75,368.04,2111.0,351.1525,351.162,350.0958,350.3719,2111.0
2020-07-08 12:00:00,368.35,368.35,367.82,368.11,1611.0,350.667,350.667,350.1624,350.4385,1611.0
2020-07-08 12:05:00,368.13,368.58,368.13,368.14,1000.0,350.4575,350.8859,350.4575,350.4671,1000.0
2020-07-08 12:10:00,368.23,368.23,367.38,367.38,2565.0,350.5527,350.5527,349.7435,349.7435,2565.0
2020-07-08 12:15:00,367.26,367.88,366.89,367.3,8618.0,349.6293,350.2195,349.2771,349.6674,8618.0
2020-07-08 12:20:00,367.04,369.28,366.9,368.95,9030.0,349.4199,351.5523,349.2866,351.2382,9030.0
2020-07-08 12:25:00,369.16,369.67,368.41,368.54,3914.0,351.4381,351.9236,350.7241,350.8479,3914.0
2020-07-08 12:30:00,368.56,369.31,368.43,369.26,4084.0,350.8669,351.5809,350.7431,351.5333,4084.0
2020-07-08 12:35:00,369.16,369.17,368.68,369.17,3575.0,351.4381,351.4476,350.9811,351.4476,3575.0
2020-07-08 12:40:00,369.32,369.32,367.87,368.05,2549.0,351.5904,351.5904,350.21,350.3814,2549.0
2020-07-08 12:45:00,368.3,368.35,368.0,368.09,1500.0,350.6194,350.667,350.3338,350.4195,1500.0
2020-07-08 12:50:00,368.33,368.42,367.76,368.23,4608.0,350.6479,350.7336,350.1053,350.5527,4608.0
2020-07-08 12:55:00,368.28,369.68,368.27,369.3,3033.0,350.6003,351.9331,350.5908,351.5714,3033.0
2020-07-08 13:00:00,369.4,370.72,369.4,370.08,8690.0,351.6666,352.9232,351.6666,352.3139,8690.0
2020-07-08 13:05:00,370.01,370.28,369.7,370.28,2843.0,352.2473,352.5043,351.9522,352.5043,2843.0
2020-07-08 13:10:00,370.11,370.73,369.75,370.2,8663.0,352.3425,352.9327,351.9998,352.4282,8663.0
2020-07-08 13:15:00,370.15,370.69,369.6,369.79,4434.0,352.3806,352.8946,351.857,352.0379,4434.0
2020-07-08 13:20:00,369.89,369.89,368.46,368.65,2118.0,352.1331,352.1331,350.7717,350.9526,2118.0
2020-07-08 13:25:00,368.51,368.79,368.07,368.31,4617.0,350.8193,351.0859,350.4004,350.6289,4617.0
2020-07-08 13:30:00,368.63,368.65,368.33,368.33,1102.0,350.9335,350.9526,350.6479,350.6479,1102.0
2020-07-08 13:35:00,368.41,368.45,368.0,368.19,8948.0,350.7241,350.7622,350.3338,350.5147,8948.0
2020-07-08 13:40:00,367.88,368.0,366.94,367.03,3514.0,350.2195,350.3338,349.3247,349.4103,3514.0
2020-07-08 13:45:00,367.01,367.69,367.0,367.69,2402.0,349.3913,350.0387,349.3818,350.0387,2402.0
2020-07-08 13:50:00,367.81,367.81,367.01,367.01,1540.0,350.1529,350.1529,349.3913,349.3913,1540.0
2020-07-08 13:55:00,367.0,367.58,366.9,367.31,5915.0,349.3818,349.9339,349.2866,349.6769,5915.0
2020-07-08 14:00:00,367.0,367.7,366.95,367.0,4696.0,349.3818,350.0482,349.3342,349.3818,4696.0
2020-07-08 14:05:00,367.16,367.31,367.01,367.25,1300.0,349.5341,349.6769,349.3913,349.6198,1300.0
2020-07-08 14:10:00,367.12,367.91,366.9,367.84,1813.0,349.496,350.2481,349.2866,350.1815,1813.0
2020-07-08 14:15:00,367.94,368.1,367.87,368.0,900.0,350.2767,350.429,350.21,350.3338,900.0
2020-07-08 14:20:00,367.61,368.69,367.61,368.52,1001.0,349.9625,350.9907,349.9625,350.8288,1001.0
2020-07-08 14:25:00,368.29,368.29,367.87,368.25,1039.0,350.6099,350.6099,350.21,350.5718,1039.0
2020-07-08 14:30:00,367.91,368.08,367.9,367.96,2117.0,350.2481,350.4099,350.2386,350.2957,2117.0
2020-07-08 14:35:00,367.69,367.78,367.5,367.65,1106.0,350.0387,350.1243,349.8578,350.0006,1106.0
2020-07-08 14:40:00,367.77,367.8,367.1,367.46,2665.0,350.1148,350.1434,349.477,349.8197,2665.0
2020-07-08 14:45:00,367.4,367.66,366.9,366.91,2580.0,349.7626,350.0101,349.2866,349.2961,2580.0
2020-07-08 14:50:00,367.22,367.58,366.85,366.86,1800.0,349.5912,349.9339,349.239,349.2485,1800.0
2020-07-08 14:55:00,366.84,368.28,366.83,368.18,900.0,349.2295,350.6003,349.2199,350.5051,900.0
2020-07-08 15:00:00,368.15,368.15,367.67,367.9,1617.0,350.4766,350.4766,350.0196,350.2386,1617.0
2020-07-08 15:05:00,368.07,368.76,368.07,368.75,2300.0,350.4004,351.0573,350.4004,351.0478,2300.0
2020-07-08 15:10:00,368.81,369.43,368.81,369.43,2104.0,351.1049,351.6951,351.1049,351.6951,2104.0
2020-07-08 15:15:00,369.52,369.54,368.97,369.09,5386.0,351.7808,351.7999,351.2572,351.3715,5386.0
2020-07-08 15:20:00,369.11,369.37,368.76,369.37,4802.0,351.3905,351.638,351.0573,351.638,4802.0
2020-07-08 15:25:00,369.22,369.74,369.06,369.06,4536.0,351.4952,351.9903,351.3429,351.3429,4536.0
2020-07-08 15:30:00,369.37,369.57,369.02,369.45,3860.0,351.638,351.8284,351.3048,351.7142,3860.0
2020-07-08 15:35:00,369.49,369.64,368.6,368.78,6851.0,351.7523,351.8951,350.905,351.0763,6851.0
2020-07-08 15:40:00,368.79,369.34,368.48,369.31,7682.0,351.0859,351.6095,350.7907,351.5809,7682.0
2020-07-08 15:45:00,369.11,369.68,368.28,369.19,33666.0,351.3905,351.9331,350.6003,351.4667,33666.0
2020-07-08 15:50:00,369.98,370.09,368.86,370.03,26095.0,352.2187,352.3234,351.1525,352.2663,26095.0
2020-07-08 15:55:00,370.07,370.87,369.73,370.71,37887.0,352.3044,353.066,351.9807,352.9137,37887.0
2020-07-09 09:30:00,372.59,374.05,371.73,373.89,16380.0,354.7034,356.0933,353.8847,355.941,16380.0
2020-07-09 09:35:00,373.75,375.42,372.98,374.22,7183.0,355.8077,357.3976,355.0747,356.2552,7183.0
2020-07-09 09:40:00,374.27,375.33,374.27,375.18,7240.0,356.3028,357.3119,356.3028,357.1691,7240.0
2020-07-09 09:45:00,374.8,376.21,373.01,373.29,20491.0,356.8073,358.1497,355.1033,355.3698,20491.0
2020-07-09 09:50:00,373.46,375.68,373.46,375.28,7502.0,355.5317,357.6451,355.5317,357.2643,7502.0
2020-07-09 09:55:00,375.44,377.03,375.43,375.83,12228.0,357.4166,358.9303,357.4071,357.7879,12228.0
2020-07-09 10:00:00,375.85,377.05,375.84,376.68,9586.0,357.8069,358.9493,357.7974,358.5971,9586.0
2020-07-09 10:05:00,376.68,377.12,375.96,377.1,28545.0,358.5971,359.016,357.9117,358.9969,28545.0
2020-07-09 10:10:00,377.35,379.41,377.34,377.62,9646.0,359.2349,361.196,359.2254,359.492,9646.0
2020-07-09 10:15:00,377.4,377.82,376.2,376.43,6120.0,359.2825,359.6824,358.1401,358.3591,6120.0
2020-07-09 10:20:00,376.37,376.54,375.88,376.18,3494.0,358.302,358.4638,357.8355,358.1211,3494.0
2020-07-09 10:25:00,376.29,377.0,375.97,376.14,7853.0,358.2258,358.9017,357.9212,358.083,7853.0
2020-07-09 10:30:00,376.14,379.55,376.14,379.19,16743.0,358.083,361.3293,358.083,360.9866,16743.0
2020-07-09 10:35:00,379.41,379.97,378.06,378.16,17562.0,361.196,361.7292,359.9108,360.006,17562.0
2020-07-09 10:40:00,377.95,377.95,376.0,376.31,7237.0,359.8061,359.8061,357.9497,358.2449,7237.0
2020-07-09 10:45:00,376.19,376.53,374.66,374.66,12911.0,358.1306,358.4543,356.6741,356.6741,12911.0
2020-07-09 10:50:00,374.42,376.03,374.11,375.96,4074.0,356.4456,357.9783,356.1505,357.9117,4074.0
2020-07-09 10:55:00,375.96,376.51,375.51,375.88,17881.0,357.9117,358.4353,357.4833,357.8355,17881.0
2020-07-09 11:00:00,376.0,376.55,375.6,375.94,14224.0,357.9497,358.4733,357.5689,357.8926,14224.0
2020-07-09 11:05:00,376.53,377.64,376.53,377.04,2400.0,358.4543,359.511,358.4543,358.9398,2400.0
2020-07-09 11:10:00,376.96,377.34,376.74,377.34,9424.0,358.8636,359.2254,358.6542,359.2254,9424.0
2020-07-09 11:15:00,376.96,376.98,372.76,372.76,13675.0,358.8636,358.8827,354.8653,354.8653,13675.0
2020-07-09 11:20:00,373.3,373.92,371.78,371.79,9390.0,355.3794,355.9696,353.9323,353.9418,9390.0
2020-07-09 11:25:00,371.66,371.96,369.39,371.96,6372.0,353.8181,354.1037,351.6571,354.1037,6372.0
2020-07-09 11:30:00,371.98,373.32,371.45,373.02,3300.0,354.1227,355.3984,353.6182,355.1128,3300.0
2020-07-09 11:35:00,373.2,373.58,372.87,373.09,1934.0,355.2842,355.6459,354.97,355.1794,1934.0
2020-07-09 11:40:00,372.94,373.8,372.43,372.51,6622.0,355.0366,355.8553,354.5511,354.6273,6622.0
2020-07-09 11:45:00,372.75,372.85,372.13,372.29,2898.0,354.8558,354.951,354.2655,354.4178,2898.0
2020-07-09 11:50:00,371.99,373.5,371.71,373.5,3150.0,354.1322,355.5697,353.8657,355.5697,3150.0
2020-07-09 11:55:00,373.23,373.33,372.85,373.08,907.0,355.3127,355.4079,354.951,355.1699,907.0
2020-07-09 12:00:00,373.1,373.82,372.72,373.82,5202.0,355.189,355.8744,354.8272,355.8744,5202.0
2020-07-09 12:05:00,373.81,375.09,373.47,374.55,5803.0,355.8649,357.0834,355.5412,356.5693,5803.0
2020-07-09 12:10:00,374.68,374.68,373.89,373.89,2100.0,356.6931,356.6931,355.941,355.941,2100.0
2020-07-09 12:15:00,374.12,375.6,374.12,375.4,3956.0,356.16,357.5689,356.16,357.3785,3956.0
2020-07-09 12:20:00,375.38,375.39,374.63,374.63,1800.0,357.3595,357.369,356.6455,356.6455,1800.0
2020-07-09 12:25:00,374.95,374.95,374.42,374.73,2663.0,356.9501,356.9501,356.4456,356.7407,2663.0
2020-07-09 12:30:00,374.5,374.53,373.89,374.36,3063.0,356.5217,356.5503,355.941,356.3885,3063.0
2020-07-09 12:35:00,374.24,375.38,374.22,375.17,9600.0,356.2742,357.3595,356.2552,357.1596,9600.0
2020-07-09 12:40:00,375.5,376.1,374.91,374.91,15035.0,357.4737,358.0449,356.9121,356.9121,15035.0
2020-07-09 12:45:00,375.06,375.23,374.41,374.95,3700.0,357.0549,357.2167,356.4361,356.9501,3700.0
2020-07-09 12:50:00,374.81,375.27,374.25,374.25,5605.0,356.8169,357.2548,356.2837,356.2837,5605.0
2020-07-09 12:55:00,373.91,374.61,373.84,374.61,1763.0,355.9601,356.6265,355.8934,356.6265,1763.0
2020-07-09 13:00:00,374.34,374.71,374.11,374.37,3853.0,356.3694,356.7217,356.1505,356.398,3853.0
2020-07-09 13:05:00,373.89,374.68,373.89,374.59,720.0,355.941,356.6931,355.941,356.6074,720.0
2020-07-09 13:10:00,374.58,374.75,374.45,374.59,1147.0,356.5979,356.7597,356.4741,356.6074,1147.0
2020-07-09 13:15:00,374.74,375.38,374.73,375.02,3108.0,356.7502,357.3595,356.7407,357.0168,3108.0
2020-07-09 13:20:00,374.83,374.83,374.43,374.46,900.0,356.8359,356.8359,356.4551,356.4837,900.0
2020-07-09 13:25:00,374.51,374.73,374.2,374.41,3900.0,356.5313,356.7407,356.2361,356.4361,3900.0
2020-07-09 13:30:00,374.41,374.74,373.63,373.67,5100.0,356.4361,356.7502,355.6935,355.7316,5100.0
2020-07-09 13:35:00,373.59,373.87,373.59,373.69,800.0,355.6554,355.922,355.6554,355.7506,800.0
2020-07-09 13:40:00,373.83,374.04,373.54,373.82,3300.0,355.8839,356.0838,355.6078,355.8744,3300.0
2020-07-09 13:45:00,374.03,374.17,373.86,374.17,823.0,356.0743,356.2076,355.9125,356.2076,823.0
2020-07-09 13:50:00,373.86,374.14,373.37,373.55,1600.0,355.9125,356.179,355.446,355.6173,1600.0
2020-07-09 13:55:00,373.63,373.91,373.54,373.55,1316.0,355.6935,355.9601,355.6078,355.6173,1316.0
2020-07-09 14:00:00,373.56,373.69,373.2,373.69,2659.0,355.6269,355.7506,355.2842,355.7506,2659.0
2020-07-09 14:05:00,373.76,374.83,373.76,374.73,3581.0,355.8173,356.8359,355.8173,356.7407,3581.0
2020-07-09 14:10:00,374.66,375.01,374.66,374.79,2096.0,356.6741,357.0073,356.6741,356.7978,2096.0
2020-07-09 14:15:00,375.1,376.12,375.06,376.05,5839.0,357.0929,358.064,357.0549,357.9973,5839.0
2020-07-09 14:20:00,375.84,376.13,375.84,376.13,300.0,357.7974,358.0735,357.7974,358.0735,300.0
2020-07-09 14:25:00,376.19,376.25,376.0,376.12,13140.0,358.1306,358.1877,357.9497,358.064,13140.0
2020-07-09 14:30:00,376.09,376.13,375.86,376.06,2699.0,358.0354,358.0735,357.8165,358.0069,2699.0
2020-07-09 14:35:00,376.0,376.24,375.56,375.83,3201.0,357.9497,358.1782,357.5309,357.7879,3201.0
2020-07-09 14:40:00,376.0,376.0,375.35,375.35,1900.0,357.9497,357.9497,357.3309,357.3309,1900.0
2020-07-09 14:45:00,375.44,375.44,375.26,375.31,600.0,357.4166,357.4166,357.2453,357.2929,600.0
2020-07-09 14:50:00,375.37,375.76,375.29,375.69,2620.0,357.35,357.7213,357.2738,357.6546,2620.0
2020-07-09 14:55:00,375.84,376.01,375.72,375.96,3613.0,357.7974,357.9593,357.6832,357.9117,3613.0
2020-07-09 15:00:00,375.88,376.24,375.52,375.52,3510.0,357.8355,358.1782,357.4928,357.4928,3510.0
2020-07-09 15:05:00,375.42,376.0,375.41,375.85,3800.0,357.3976,357.9497,357.3881,357.8069,3800.0
2020-07-09 15:10:00,375.86,376.24,375.65,376.21,7930.0,357.8165,358.1782,357.6165,358.1497,7930.0
2020-07-09 15:15:00,376.24,376.29,375.28,375.39,9039.0,358.1782,358.2258,357.2643,357.369,9039.0
2020-07-09 15:20:00,375.33,375.33,373.95,373.96,2828.0,357.3119,357.3119,355.9981,356.0077,2828.0
2020-07-09 15:25:00,374.01,374.13,373.58,373.64,3201.0,356.0553,356.1695,355.6459,355.703,3201.0
2020-07-09 15:30:00,373.46,373.46,371.81,373.08,13134.0,355.5317,355.5317,353.9609,355.1699,13134.0
2020-07-09 15:35:00,373.23,374.36,372.96,374.36,4730.0,355.3127,356.3885,355.0557,356.3885,4730.0
2020-07-09 15:40:00,374.21,375.04,373.9,374.92,5706.0,356.2457,357.0358,355.9505,356.9216,5706.0
2020-07-09 15:45:00,375.09,376.24,375.07,375.38,7750.0,357.0834,358.1782,357.0644,357.3595,7750.0
2020-07-09 15:50:00,373.51,375.72,373.14,375.36,13001.0,355.5793,357.6832,355.227,357.3405,13001.0
2020-07-09 15:55:00,375.39,375.64,374.94,374.99,25827.0,357.369,357.607,356.9406,356.9882,25827.0
2020-07-10 09:30:00,375.43,377.52,372.84,372.94,9985.0,357.4071,359.3968,354.9414,355.0366,9985.0
2020-07-10 09:35:00,373.18,373.18,370.56,370.56,3402.0,355.2651,355.2651,352.7709,352.7709,3402.0
2020-07-10 09:40:00,371.31,372.42,370.27,370.27,6805.0,353.4849,354.5416,352.4948,352.4948,6805.0
2020-07-10 09:45:00,369.7,371.06,369.03,369.39,6306.0,351.9522,353.2469,351.3143,351.6571,6306.0
2020-07-10 09:50:00,370.25,370.25,368.54,368.6,2073.0,352.4758,352.4758,350.8479,350.905,2073.0
2020-07-10 09:55:00,368.72,370.25,368.72,370.25,3021.0,351.0192,352.4758,351.0192,352.4758,3021.0
2020-07-10 10:00:00,369.63,369.89,367.07,367.46,3358.0,351.8855,352.1331,349.4484,349.8197,3358.0
2020-07-10 10:05:00,367.5,368.65,367.09,368.59,2887.0,349.8578,350.9526,349.4675,350.8955,2887.0
2020-07-10 10:10:00,368.63,369.31,368.02,368.08,1972.0,350.9335,351.5809,350.3528,350.4099,1972.0
2020-07-10 10:15:00,368.81,369.69,368.69,368.9,1828.0,351.1049,351.9427,350.9907,351.1906,1828.0
2020-07-10 10:20:00,369.1,369.42,368.79,369.38,2619.0,351.381,351.6856,351.0859,351.6475,2619.0
2020-07-10 10:25:00,369.61,370.1,369.31,370.1,1715.0,351.8665,352.333,351.5809,352.333,1715.0
2020-07-10 10:30:00,370.46,370.46,370.07,370.07,600.0,352.6757,352.6757,352.3044,352.3044,600.0
2020-07-10 10:35:00,370.03,370.8,369.64,370.8,1038.0,352.2663,352.9994,351.8951,352.9994,1038.0
2020-07-10 10:40:00,370.36,370.88,370.21,370.88,1088.0,352.5805,353.0755,352.4377,353.0755,1088.0
2020-07-10 10:45:00,370.22,370.22,369.58,369.59,600.0,352.4472,352.4472,351.8379,351.8475,600.0
2020-07-10 10:50:00,369.21,369.61,368.46,369.21,2705.0,351.4857,351.8665,350.7717,351.4857,2705.0
2020-07-10 10:55:00,369.44,369.44,368.92,368.93,800.0,351.7047,351.7047,351.2096,351.2191,800.0
2020-07-10 11:00:00,368.72,369.78,368.72,369.54,1238.0,351.0192,352.0283,351.0192,351.7999,1238.0
2020-07-10 11:05:00,369.04,369.26,368.86,369.21,1018.0,351.3239,351.5333,351.1525,351.4857,1018.0
2020-07-10 11:10:00,369.0,369.0,368.79,368.99,600.0,351.2858,351.2858,351.0859,351.2763,600.0
2020-07-10 11:15:00,369.31,369.38,369.17,369.38,600.0,351.5809,351.6475,351.4476,351.6475,600.0
2020-07-10 11:20:00,369.06,369.43,368.77,369.43,928.0,351.3429,351.6951,351.0668,351.6951,928.0
2020-07-10 11:25:00,369.45,369.46,369.24,369.24,700.0,351.7142,351.7237,351.5143,351.5143,700.0
2020-07-10 11:30:00,369.16,369.3,368.92,368.96,1876.0,351.4381,351.5714,351.2096,351.2477,1876.0
2020-07-10 11:35:00,368.94,369.68,368.94,369.68,910.0,351.2287,351.9331,351.2287,351.9331,910.0
2020-07-10 11:40:00,369.83,369.93,369.83,369.93,200.0,352.0759,352.1711,352.0759,352.1711,200.0
2020-07-10 11:45:00,370.13,370.14,369.74,370.07,1300.0,352.3615,352.371,351.9903,352.3044,1300.0
2020-07-10 11:50:00,369.61,369.71,369.6,369.71,400.0,351.8665,351.9617,351.857,351.9617,400.0
2020-07-10 11:55:00,369.56,370.06,369.32,370.06,3469.0,351.8189,352.2949,351.5904,352.2949,3469.0
2020-07-10 12:00:00,370.07,370.11,370.04,370.04,800.0,352.3044,352.3425,352.2759,352.2759,800.0
2020-07-10 12:05:00,369.98,370.41,369.93,370.41,1101.0,352.2187,352.6281,352.1711,352.6281,1101.0
2020-07-10 12:10:00,370.59,370.59,370.29,370.29,200.0,352.7994,352.7994,352.5138,352.5138,200.0
2020-07-10 12:15:00,370.07,370.84,369.91,370.23,2861.0,352.3044,353.0374,352.1521,352.4567,2861.0
2020-07-10 12:20:00,370.25,370.26,369.97,369.99,581.0,352.4758,352.4853,352.2092,352.2283,581.0
2020-07-10 12:25:00,369.51,370.01,369.51,370.01,900.0,351.7713,352.2473,351.7713,352.2473,900.0
2020-07-10 12:30:00,369.97,369.97,369.97,369.97,100.0,352.2092,352.2092,352.2092,352.2092,100.0
2020-07-10 12:35:00,370.07,370.43,370.07,370.43,930.0,352.3044,352.6471,352.3044,352.6471,930.0
2020-07-10 12:40:00,370.24,370.24,369.26,369.46,3368.0,352.4662,352.4662,351.5333,351.7237,3368.0
2020-07-10 12:45:00,369.22,370.15,369.22,370.15,1340.0,351.4952,352.3806,351.4952,352.3806,1340.0
2020-07-10 12:50:00,370.3,370.72,370.3,370.72,600.0,352.5234,352.9232,352.5234,352.9232,600.0
2020-07-10 12:55:00,370.81,370.96,370.69,370.87,600.0,353.0089,353.1517,352.8946,353.066,600.0
2020-07-10 13:00:00,371.06,371.61,371.02,371.61,1605.0,353.2469,353.7705,353.2088,353.7705,1605.0
2020-07-10 13:05:00,371.76,371.77,371.76,371.76,220.0,353.9133,353.9228,353.9133,353.9133,220.0
2020-07-10 13:10:00,372.12,372.12,371.91,372.03,1434.0,354.256,354.256,354.0561,354.1703,1434.0
2020-07-10 13:15:00,371.9,372.12,371.73,372.05,1000.0,354.0466,354.256,353.8847,354.1894,1000.0
2020-07-10 13:20:00,372.48,372.78,372.48,372.64,700.0,354.5987,354.8843,354.5987,354.751,700.0
2020-07-10 13:25:00,372.74,373.02,372.65,373.02,500.0,354.8462,355.1128,354.7606,355.1128,500.0
2020-07-10 13:30:00,372.97,373.03,372.51,372.6,1543.0,355.0652,355.1223,354.6273,354.713,1543.0
2020-07-10 13:35:00,372.44,372.56,372.12,372.34,641.0,354.5606,354.6749,354.256,354.4654,641.0
2020-07-10 13:40:00,372.58,372.77,372.48,372.77,1103.0,354.6939,354.8748,354.5987,354.8748,1103.0
2020-07-10 13:45:00,372.59,372.6,372.12,372.12,2721.0,354.7034,354.713,354.256,354.256,2721.0
2020-07-10 13:50:00,372.4,372.4,371.36,371.52,3170.0,354.5226,354.5226,353.5325,353.6848,3170.0
2020-07-10 13:55:00,371.4,371.4,370.71,370.8,1624.0,353.5706,353.5706,352.9137,352.9994,1624.0
2020-07-10 14:00:00,370.96,371.27,370.95,371.27,500.0,353.1517,353.4468,353.1422,353.4468,500.0
2020-07-10 14:05:00,371.31,371.47,371.12,371.24,2549.0,353.4849,353.6372,353.304,353.4182,2549.0
2020-07-10 14:10:00,371.18,371.18,370.85,370.85,1100.0,353.3611,353.3611,353.047,353.047,1100.0
2020-07-10 14:15:00,370.59,370.65,369.8,369.8,900.0,352.7994,352.8566,352.0474,352.0474,900.0
2020-07-10 14:20:00,369.86,369.95,369.71,369.95,800.0,352.1045,352.1902,351.9617,352.1902,800.0
2020-07-10 14:25:00,370.02,370.51,369.98,370.51,1104.0,352.2568,352.7233,352.2187,352.7233,1104.0
2020-07-10 14:30:00,370.48,370.66,370.38,370.56,1723.0,352.6947,352.8661,352.5995,352.7709,1723.0
2020-07-10 14:35:00,370.74,371.06,370.61,370.62,2393.0,352.9422,353.2469,352.8185,352.828,2393.0
2020-07-10 14:40:00,370.61,370.61,368.88,369.0,4471.0,352.8185,352.8185,351.1715,351.2858,4471.0
2020-07-10 14:45:00,369.13,369.75,369.0,369.17,7522.0,351.4095,351.9998,351.2858,351.4476,7522.0
2020-07-10 14:50:00,369.16,369.83,368.94,369.61,6001.0,351.4381,352.0759,351.2287,351.8665,6001.0
2020-07-10 14:55:00,369.67,370.05,369.5,370.05,2333.0,351.9236,352.2854,351.7618,352.2854,2333.0
2020-07-10 15:00:00,370.0,370.38,369.28,370.38,2275.0,352.2378,352.5995,351.5523,352.5995,2275.0
2020-07-10 15:05:00,370.36,370.57,369.98,370.26,1600.0,352.5805,352.7804,352.2187,352.4853,1600.0
2020-07-10 15:10:00,370.34,370.7,370.34,370.69,800.0,352.5614,352.9042,352.5614,352.8946,800.0
2020-07-10 15:15:00,370.75,370.87,370.63,370.69,2074.0,352.9518,353.066,352.8375,352.8946,2074.0
2020-07-10 15:20:00,370.61,370.69,370.26,370.5,5170.0,352.8185,352.8946,352.4853,352.7138,5170.0
2020-07-10 15:25:00,370.39,370.6,369.51,369.74,7354.0,352.609,352.809,351.7713,351.9903,7354.0
2020-07-10 15:30:00,369.67,370.71,369.44,370.71,3954.0,351.9236,352.9137,351.7047,352.9137,3954.0
2020-07-10 15:35:00,370.9,371.25,370.54,371.08,3100.0,353.0946,353.4278,352.7518,353.2659,3100.0
2020-07-10 15:40:00,371.04,371.04,369.97,370.34,5333.0,353.2278,353.2278,352.2092,352.5614,5333.0
2020-07-10 15:45:00,370.6,371.59,370.6,371.59,3754.0,352.809,353.7514,352.809,353.7514,3754.0
2020-07-10 15:50:00,371.56,371.96,371.42,371.78,7187.0,353.7229,354.1037,353.5896,353.9323,7187.0
2020-07-10 15:55:00,371.79,371.88,371.05,371.15,13819.0,353.9418,354.0275,353.2374,353.3326,13819.0
2020-07-13 09:30:00,374.63,376.34,374.47,375.89,8442.0,356.6455,358.2734,356.4932,357.845,8442.0
2020-07-13 09:35:00,376.73,377.63,376.73,376.81,2141.0,358.6447,359.5015,358.6447,358.7208,2141.0
2020-07-13 09:40:00,376.98,376.98,375.86,376.7,2009.0,358.8827,358.8827,357.8165,358.6161,2009.0
2020-07-13 09:45:00,377.47,378.72,377.47,378.47,2282.0,359.3492,360.5392,359.3492,360.3012,2282.0
2020-07-13 09:50:00,378.51,378.97,378.51,378.97,455.0,360.3392,360.7772,360.3392,360.7772,455.0
2020-07-13 09:55:00,377.95,379.77,377.28,379.29,11675.0,359.8061,361.5388,359.1683,361.0818,11675.0
2020-07-13 10:00:00,379.29,380.62,378.05,378.05,7642.0,361.0818,362.3479,359.9013,359.9013,7642.0
2020-07-13 10:05:00,377.0,378.16,376.45,378.16,4215.0,358.9017,360.006,358.3781,360.006,4215.0
2020-07-13 10:10:00,378.01,379.1,377.83,378.37,1310.0,359.8632,360.9009,359.6919,360.206,1310.0
2020-07-13 10:15:00,377.05,377.05,376.81,376.81,300.0,358.9493,358.9493,358.7208,358.7208,300.0
2020-07-13 10:20:00,376.18,376.18,375.61,375.82,2966.0,358.1211,358.1211,357.5785,357.7784,2966.0
2020-07-13 10:25:00,375.68,376.8,375.48,376.8,1495.0,357.6451,358.7113,357.4547,358.7113,1495.0
2020-07-13 10:30:00,376.81,376.81,376.32,376.45,1853.0,358.7208,358.7208,358.2544,358.3781,1853.0
2020-07-13 10:35:00,376.16,376.36,375.67,375.94,1463.0,358.1021,358.2925,357.6356,357.8926,1463.0
2020-07-13 10:40:00,376.62,376.82,376.42,376.43,915.0,358.54,358.7304,358.3496,358.3591,915.0
2020-07-13 10:45:00,376.61,376.61,375.96,376.27,1423.0,358.5305,358.5305,357.9117,358.2068,1423.0
2020-07-13 10:50:00,376.38,376.39,375.92,375.98,2221.0,358.3115,358.321,357.8736,357.9307,2221.0
2020-07-13 10:55:00,375.88,377.06,375.88,376.91,1808.0,357.8355,358.9588,357.8355,358.816,1808.0
2020-07-13 11:00:00,377.05,378.17,377.03,378.17,1635.0,358.9493,360.0156,358.9303,360.0156,1635.0
2020-07-13 11:05:00,377.9,377.9,377.23,377.23,1224.0,359.7585,359.7585,359.1207,359.1207,1224.0
2020-07-13 11:10:00,377.07,377.07,376.6,376.6,304.0,358.9684,358.9684,358.5209,358.5209,304.0
2020-07-13 11:15:00,376.52,376.99,376.4,376.98,1103.0,358.4448,358.8922,358.3305,358.8827,1103.0
2020-07-13 11:20:00,376.97,376.97,376.34,376.64,1435.0,358.8732,358.8732,358.2734,358.559,1435.0
2020-07-13 11:25:00,376.59,377.62,376.52,377.22,1400.0,358.5114,359.492,358.4448,359.1112,1400.0
2020-07-13 11:30:00,377.52,377.71,377.48,377.71,733.0,359.3968,359.5776,359.3587,359.5776,733.0
2020-07-13 11:35:00,376.93,377.69,376.88,377.09,1640.0,358.8351,359.5586,358.7875,358.9874,1640.0
2020-07-13 11:40:00,377.19,377.19,376.88,377.09,1101.0,359.0826,359.0826,358.7875,358.9874,1101.0
2020-07-13 11:45:00,377.23,377.23,376.02,376.02,1696.0,359.1207,359.1207,357.9688,357.9688,1696.0
2020-07-13 11:50:00,376.24,376.24,375.83,375.83,1200.0,358.1782,358.1782,357.7879,357.7879,1200.0
2020-07-13 11:55:00,376.04,376.53,375.91,376.53,1853.0,357.9878,358.4543,357.8641,358.4543,1853.0
2020-07-13 12:00:00,376.45,376.93,376.45,376.93,1132.0,358.3781,358.8351,358.3781,358.8351,1132.0
2020-07-13 12:05:00,377.17,377.18,376.52,377.18,2455.0,359.0636,359.0731,358.4448,359.0731,2455.0
2020-07-13 12:10:00,376.79,376.87,376.37,376.7,2200.0,358.7018,358.778,358.302,358.6161,2200.0
2020-07-13 12:15:00,376.48,376.79,376.48,376.73,1430.0,358.4067,358.7018,358.4067,358.6447,1430.0
2020-07-13 12:20:00,376.78,376.9,376.71,376.81,1690.0,358.6923,358.8065,358.6257,358.7208,1690.0
2020-07-13 12:25:00,376.79,376.79,376.63,376.63,400.0,358.7018,358.7018,358.5495,358.5495,400.0
2020-07-13 12:30:00,376.71,376.71,376.71,376.71,117.0,358.6257,358.6257,358.6257,358.6257,117.0
2020-07-13 12:35:00,376.49,376.49,376.32,376.41,1302.0,358.4162,358.4162,358.2544,358.3401,1302.0
2020-07-13 12:40:00,376.21,376.21,375.83,375.95,1200.0,358.1497,358.1497,357.7879,357.9021,1200.0
2020-07-13 12:45:00,375.93,375.93,375.59,375.59,800.0,357.8831,357.8831,357.5594,357.5594,800.0
2020-07-13 12:50:00,375.38,375.38,374.94,375.05,1199.0,357.3595,357.3595,356.9406,357.0453,1199.0
2020-07-13 12:55:00,375.07,375.56,374.97,375.37,2719.0,357.0644,357.5309,356.9692,357.35,2719.0
2020-07-13 13:00:00,375.38,375.56,375.17,375.34,1301.0,357.3595,357.5309,357.1596,357.3214,1301.0
2020-07-13 13:05:00,375.49,375.72,375.1,375.72,1729.0,357.4642,357.6832,357.0929,357.6832,1729.0
2020-07-13 13:10:00,375.62,375.77,375.58,375.58,1441.0,357.588,357.7308,357.5499,357.5499,1441.0
2020-07-13 13:15:00,375.68,375.9,375.67,375.9,400.0,357.6451,357.8545,357.6356,357.8545,400.0
2020-07-13 13:20:00,376.15,376.69,376.15,376.62,1100.0,358.0925,358.6066,358.0925,358.54,1100.0
2020-07-13 13:25:00,376.57,377.02,376.57,377.02,570.0,358.4924,358.9208,358.4924,358.9208,570.0
2020-07-13 13:30:00,377.34,377.34,376.87,376.88,938.0,359.2254,359.2254,358.778,358.7875,938.0
2020-07-13 13:35:00,377.06,377.25,377.05,377.16,1000.0,358.9588,359.1397,358.9493,359.054,1000.0
2020-07-13 13:40:00,376.79,376.79,376.19,376.5,3472.0,358.7018,358.7018,358.1306,358.4257,3472.0
2020-07-13 13:45:00,376.36,376.43,376.08,376.11,1543.0,358.2925,358.3591,358.0259,358.0545,1543.0
2020-07-13 13:50:00,375.88,375.92,375.55,375.55,1100.0,357.8355,357.8736,357.5213,357.5213,1100.0
2020-07-13 13:55:00,375.37,375.46,375.27,375.37,674.0,357.35,357.4357,357.2548,357.35,674.0
2020-07-13 14:00:00,375.49,375.58,374.53,374.55,1603.0,357.4642,357.5499,356.5503,356.5693,1603.0
2020-07-13 14:05:00,374.52,374.54,373.01,373.1,2722.0,356.5408,356.5598,355.1033,355.189,2722.0
2020-07-13 14:10:00,373.26,373.73,373.26,373.58,4701.0,355.3413,355.7887,355.3413,355.6459,4701.0
2020-07-13 14:15:00,373.72,374.57,373.53,374.45,4823.0,355.7792,356.5884,355.5983,356.4741,4823.0
2020-07-13 14:20:00,374.65,374.66,373.49,373.51,5016.0,356.6645,356.6741,355.5602,355.5793,5016.0
2020-07-13 14:25:00,373.68,373.76,371.89,372.25,4200.0,355.7411,355.8173,354.037,354.3798,4200.0
2020-07-13 14:30:00,371.71,372.38,371.68,372.02,4640.0,353.8657,354.5035,353.8371,354.1608,4640.0
2020-07-13 14:35:00,372.39,372.78,371.93,372.78,3902.0,354.513,354.8843,354.0751,354.8843,3902.0
2020-07-13 14:40:00,372.58,372.73,372.28,372.73,1341.0,354.6939,354.8367,354.4083,354.8367,1341.0
2020-07-13 14:45:00,372.31,373.09,372.14,373.09,2520.0,354.4369,355.1794,354.275,355.1794,2520.0
2020-07-13 14:50:00,372.84,373.11,372.74,373.09,1210.0,354.9414,355.1985,354.8462,355.1794,1210.0
2020-07-13 14:55:00,373.16,373.16,372.43,372.43,1000.0,355.2461,355.2461,354.5511,354.5511,1000.0
2020-07-13 15:00:00,372.41,372.41,371.82,372.03,4206.0,354.5321,354.5321,353.9704,354.1703,4206.0
2020-07-13 15:05:00,372.21,372.32,370.11,370.13,8614.0,354.3417,354.4464,352.3425,352.3615,8614.0
2020-07-13 15:10:00,369.88,370.2,369.51,369.55,2015.0,352.1235,352.4282,351.7713,351.8094,2015.0
2020-07-13 15:15:00,369.75,369.75,368.74,368.79,2000.0,351.9998,351.9998,351.0383,351.0859,2000.0
2020-07-13 15:20:00,368.68,368.99,367.5,367.55,3605.0,350.9811,351.2763,349.8578,349.9054,3605.0
2020-07-13 15:25:00,367.12,368.01,366.58,366.58,6425.0,349.496,350.3433,348.982,348.982,6425.0
2020-07-13 15:30:00,366.72,366.72,363.34,363.48,4844.0,349.1152,349.1152,345.8975,346.0308,4844.0
2020-07-13 15:35:00,363.51,364.17,362.46,362.96,16682.0,346.0593,346.6876,345.0597,345.5357,16682.0
2020-07-13 15:40:00,362.87,365.11,362.86,364.69,9541.0,345.4501,347.5825,345.4405,347.1827,9541.0
2020-07-13 15:45:00,364.67,364.74,363.54,363.63,7648.0,347.1636,347.2303,346.0879,346.1736,7648.0
2020-07-13 15:50:00,363.18,363.74,362.98,362.98,6556.0,345.7452,346.2783,345.5548,345.5548,6556.0
2020-07-13 15:55:00,363.22,364.31,363.07,363.88,22149.0,345.7833,346.8209,345.6405,346.4116,22149.0
2020-07-14 09:30:00,362.03,364.78,360.16,363.87,7569.0,344.6504,347.2684,342.8701,346.402,7569.0
2020-07-14 09:35:00,364.1,365.91,363.84,365.91,1308.0,346.621,348.3441,346.3735,348.3441,1308.0
2020-07-14 09:40:00,365.18,366.95,365.18,366.56,1323.0,347.6492,349.3342,347.6492,348.9629,1323.0
2020-07-14 09:45:00,366.02,366.71,363.09,363.09,3039.0,348.4488,349.1057,345.6595,345.6595,3039.0
2020-07-14 09:50:00,363.18,363.42,358.98,360.46,4503.0,345.7452,345.9737,341.7468,343.1557,4503.0
2020-07-14 09:55:00,361.94,363.14,361.1,362.99,2643.0,344.5647,345.7071,343.765,345.5643,2643.0
2020-07-14 10:00:00,362.78,363.15,359.07,359.07,4826.0,345.3644,345.7166,341.8325,341.8325,4826.0
2020-07-14 10:05:00,359.34,360.22,358.3,359.09,2200.0,342.0895,342.9273,341.0994,341.8515,2200.0
2020-07-14 10:10:00,358.88,360.28,358.38,358.38,5160.0,341.6516,342.9844,341.1756,341.1756,5160.0
2020-07-14 10:15:00,358.0,358.82,357.14,357.6,5980.0,340.8138,341.5945,339.9951,340.433,5980.0
2020-07-14 10:20:00,357.62,359.69,357.62,358.81,3912.0,340.4521,342.4227,340.4521,341.585,3912.0
2020-07-14 10:25:00,358.81,359.06,358.06,358.76,2411.0,341.585,341.823,340.871,341.5374,2411.0
2020-07-14 10:30:00,358.96,361.17,358.96,361.17,1600.0,341.7278,343.8317,341.7278,343.8317,1600.0
2020-07-14 10:35:00,361.17,361.94,360.93,361.3,1517.0,343.8317,344.5647,343.6032,343.9554,1517.0
2020-07-14 10:40:00,361.5,362.11,361.5,361.77,582.0,344.1458,344.7265,344.1458,344.4029,582.0
2020-07-14 10:45:00,362.19,363.45,361.88,363.45,1383.0,344.8027,346.0022,344.5076,346.0022,1383.0
2020-07-14 10:50:00,363.55,364.26,363.55,364.16,654.0,346.0974,346.7733,346.0974,346.6781,654.0
2020-07-14 10:55:00,364.4,364.41,362.13,362.13,1466.0,346.9066,346.9161,344.7456,344.7456,1466.0
2020-07-14 11:00:00,362.15,362.8,361.85,362.23,1100.0,344.7646,345.3834,344.479,344.8408,1100.0
2020-07-14 11:05:00,361.63,361.98,360.3,361.8,2000.0,344.2696,344.6028,343.0034,344.4314,2000.0
2020-07-14 11:10:00,361.65,361.8,361.15,361.15,1476.0,344.2886,344.4314,343.8126,343.8126,1476.0
2020-07-14 11:15:00,361.63,362.8,361.05,362.42,1500.0,344.2696,345.3834,343.7174,345.0217,1500.0
2020-07-14 11:20:00,362.61,363.8,362.6,363.2,700.0,345.2025,346.3354,345.193,345.7642,700.0
2020-07-14 11:25:00,363.33,363.49,362.86,363.49,600.0,345.888,346.0403,345.4405,346.0403,600.0
2020-07-14 11:30:00,363.59,363.84,363.38,363.84,613.0,346.1355,346.3735,345.9356,346.3735,613.0
2020-07-14 11:35:00,364.25,364.96,364.22,364.22,807.0,346.7638,347.4397,346.7352,346.7352,807.0
2020-07-14 11:40:00,364.35,365.56,363.93,364.61,1338.0,346.859,348.0109,346.4592,347.1065,1338.0
2020-07-14 11:45:00,365.08,365.08,363.93,363.93,600.0,347.554,347.554,346.4592,346.4592,600.0
2020-07-14 11:50:00,364.19,364.39,363.87,363.94,3184.0,346.7067,346.8971,346.402,346.4687,3184.0
2020-07-14 11:55:00,363.82,363.96,363.82,363.96,400.0,346.3544,346.4877,346.3544,346.4877,400.0
2020-07-14 12:00:00,363.96,363.96,363.45,363.86,1270.0,346.4877,346.4877,346.0022,346.3925,1270.0
2020-07-14 12:05:00,363.72,363.92,362.81,362.84,3297.0,346.2592,346.4496,345.3929,345.4215,3297.0
2020-07-14 12:10:00,362.88,362.91,362.74,362.9,725.0,345.4596,345.4881,345.3263,345.4786,725.0
2020-07-14 12:15:00,362.95,364.71,362.95,364.71,2063.0,345.5262,347.2017,345.5262,347.2017,2063.0
2020-07-14 12:20:00,364.75,365.5,364.74,365.5,1310.0,347.2398,347.9538,347.2303,347.9538,1310.0
2020-07-14 12:25:00,365.21,365.22,364.84,364.84,600.0,347.6777,347.6872,347.3255,347.3255,600.0
2020-07-14 12:30:00,364.75,364.93,364.32,364.32,1171.0,347.2398,347.4112,346.8304,346.8304,1171.0
2020-07-14 12:35:00,364.53,364.88,364.53,364.88,1099.0,347.0304,347.3636,347.0304,347.3636,1099.0
2020-07-14 12:40:00,364.76,364.76,364.45,364.49,1225.0,347.2493,347.2493,346.9542,346.9923,1225.0
2020-07-14 12:45:00,364.41,364.63,364.4,364.63,306.0,346.9161,347.1256,346.9066,347.1256,306.0
2020-07-14 12:50:00,364.7,364.7,364.01,364.01,629.0,347.1922,347.1922,346.5353,346.5353,629.0
2020-07-14 12:55:00,363.52,363.52,363.29,363.29,200.0,346.0688,346.0688,345.8499,345.8499,200.0
2020-07-14 13:00:00,362.99,363.2,362.64,363.18,1008.0,345.5643,345.7642,345.2311,345.7452,1008.0
2020-07-14 13:05:00,363.22,363.22,362.56,362.56,621.0,345.7833,345.7833,345.1549,345.1549,621.0
2020-07-14 13:10:00,363.02,363.76,363.02,363.76,1200.0,345.5929,346.2973,345.5929,346.2973,1200.0
2020-07-14 13:15:00,364.15,364.15,364.0,364.0,200.0,346.6686,346.6686,346.5258,346.5258,200.0
2020-07-14 13:20:00,363.75,364.19,363.73,364.05,1001.0,346.2878,346.7067,346.2688,346.5734,1001.0
2020-07-14 13:25:00,364.21,364.39,364.21,364.24,600.0,346.7257,346.8971,346.7257,346.7543,600.0
2020-07-14 13:30:00,364.56,365.01,364.56,365.01,900.0,347.0589,347.4873,347.0589,347.4873,900.0
2020-07-14 13:35:00,365.17,365.86,365.09,365.86,1000.0,347.6396,348.2965,347.5635,348.2965,1000.0
2020-07-14 13:40:00,365.83,366.01,365.59,365.85,911.0,348.268,348.4393,348.0395,348.287,911.0
2020-07-14 13:45:00,365.86,366.13,365.86,366.06,584.0,348.2965,348.5536,348.2965,348.4869,584.0
2020-07-14 13:50:00,366.0,366.36,365.99,366.24,1125.0,348.4298,348.7725,348.4203,348.6583,1125.0
2020-07-14 13:55:00,366.76,366.84,365.24,365.51,3941.0,349.1533,349.2295,347.7063,347.9633,3941.0
2020-07-14 14:00:00,364.88,366.29,364.88,365.62,1824.0,347.3636,348.7059,347.3636,348.068,1824.0
2020-07-14 14:05:00,366.0,366.05,365.26,365.57,950.0,348.4298,348.4774,347.7253,348.0204,950.0
2020-07-14 14:10:00,365.93,366.59,365.83,366.34,2136.0,348.3632,348.9915,348.268,348.7535,2136.0
2020-07-14 14:15:00,366.41,367.58,366.41,367.54,1800.0,348.8201,349.9339,348.8201,349.8959,1800.0
2020-07-14 14:20:00,367.66,367.71,367.07,367.1,2001.0,350.0101,350.0577,349.4484,349.477,2001.0
2020-07-14 14:25:00,367.15,367.15,366.55,366.74,1336.0,349.5246,349.5246,348.9534,349.1343,1336.0
2020-07-14 14:30:00,366.91,367.15,366.6,366.85,610.0,349.2961,349.5246,349.001,349.239,610.0
2020-07-14 14:35:00,367.28,367.4,366.48,366.48,500.0,349.6483,349.7626,348.8868,348.8868,500.0
2020-07-14 14:40:00,366.64,366.96,366.64,366.91,2505.0,349.0391,349.3437,349.0391,349.2961,2505.0
2020-07-14 14:45:00,366.79,368.21,366.78,367.43,12656.0,349.1819,350.5337,349.1723,349.7911,12656.0
2020-07-14 14:50:00,367.44,367.5,367.06,367.11,1300.0,349.8007,349.8578,349.4389,349.4865,1300.0
2020-07-14 14:55:00,366.83,367.22,366.48,367.07,2300.0,349.2199,349.5912,348.8868,349.4484,2300.0
2020-07-14 15:00:00,366.91,367.06,364.95,365.01,2755.0,349.2961,349.4389,347.4302,347.4873,2755.0
2020-07-14 15:05:00,365.09,365.55,364.85,365.16,1600.0,347.5635,348.0014,347.335,347.6301,1600.0
2020-07-14 15:10:00,365.44,365.44,364.65,364.97,800.0,347.8967,347.8967,347.1446,347.4492,800.0
2020-07-14 15:15:00,364.49,364.49,363.91,364.46,3406.0,346.9923,346.9923,346.4401,346.9637,3406.0
2020-07-14 15:20:00,364.31,366.16,364.31,366.16,3591.0,346.8209,348.5821,346.8209,348.5821,3591.0
2020-07-14 15:25:00,365.81,366.31,365.44,365.51,3911.0,348.2489,348.7249,347.8967,347.9633,3911.0
2020-07-14 15:30:00,365.81,366.43,365.59,366.34,1953.0,348.2489,348.8392,348.0395,348.7535,1953.0
2020-07-14 15:35:00,366.0,366.57,365.99,366.56,2600.0,348.4298,348.9724,348.4203,348.9629,2600.0
2020-07-14 15:40:00,366.47,367.42,366.46,367.36,4100.0,348.8772,349.7816,348.8677,349.7245,4100.0
2020-07-14 15:45:00,367.48,368.14,367.31,368.13,7080.0,349.8387,350.4671,349.6769,350.4575,7080.0
2020-07-14 15:50:00,368.86,369.69,368.47,369.25,6384.0,351.1525,351.9427,350.7812,351.5238,6384.0
2020-07-14 15:55:00,368.75,369.41,368.5,368.89,15758.0,351.0478,351.6761,350.8098,351.1811,15758.0
2020-07-15 09:30:00,373.08,374.13,371.5,373.31,9138.0,355.1699,356.1695,353.6658,355.3889,9138.0
2020-07-15 09:35:00,372.04,372.25,371.08,371.55,1523.0,354.1798,354.3798,353.2659,353.7134,1523.0
2020-07-15 09:40:00,371.59,373.09,371.59,373.09,900.0,353.7514,355.1794,353.7514,355.1794,900.0
2020-07-15 09:45:00,374.07,374.07,371.7,372.53,2191.0,356.1124,356.1124,353.8562,354.6463,2191.0
2020-07-15 09:50:00,372.5,372.82,371.28,371.28,1200.0,354.6178,354.9224,353.4563,353.4563,1200.0
2020-07-15 09:55:00,370.92,371.52,370.67,370.8,700.0,353.1136,353.6848,352.8756,352.9994,700.0
2020-07-15 10:00:00,371.23,371.37,370.26,370.9,1000.0,353.4087,353.542,352.4853,353.0946,1000.0
2020-07-15 10:05:00,371.32,372.0,371.32,371.53,1276.0,353.4944,354.1418,353.4944,353.6943,1276.0
2020-07-15 10:10:00,370.73,371.0,370.1,371.0,984.0,352.9327,353.1898,352.333,353.1898,984.0
2020-07-15 10:15:00,371.11,372.46,371.11,372.46,1030.0,353.2945,354.5797,353.2945,354.5797,1030.0
2020-07-15 10:20:00,372.51,373.03,372.44,372.5,1565.0,354.6273,355.1223,354.5606,354.6178,1565.0
2020-07-15 10:25:00,372.58,372.77,371.33,371.33,1550.0,354.6939,354.8748,353.5039,353.5039,1550.0
2020-07-15 10:30:00,371.51,371.67,371.21,371.22,1100.0,353.6753,353.8276,353.3897,353.3992,1100.0
2020-07-15 10:35:00,371.35,372.12,371.35,372.12,944.0,353.523,354.256,353.523,354.256,944.0
2020-07-15 10:40:00,372.21,373.43,372.2,372.97,1952.0,354.3417,355.5031,354.3322,355.0652,1952.0
2020-07-15 10:45:00,373.61,374.03,373.06,373.69,1700.0,355.6745,356.0743,355.1509,355.7506,1700.0
2020-07-15 10:50:00,373.96,373.97,372.82,373.34,950.0,356.0077,356.0172,354.9224,355.4174,950.0
2020-07-15 10:55:00,372.75,372.76,371.81,371.81,2668.0,354.8558,354.8653,353.9609,353.9609,2668.0
2020-07-15 11:00:00,371.96,372.16,371.46,371.62,2100.0,354.1037,354.2941,353.6277,353.78,2100.0
2020-07-15 11:05:00,372.02,372.31,371.57,372.05,1372.0,354.1608,354.4369,353.7324,354.1894,1372.0
2020-07-15 11:10:00,372.52,373.3,372.52,373.3,300.0,354.6368,355.3794,354.6368,355.3794,300.0
2020-07-15 11:15:00,373.48,373.48,372.14,372.71,1200.0,355.5507,355.5507,354.275,354.8177,1200.0
2020-07-15 11:20:00,372.61,372.95,371.99,372.14,577.0,354.7225,355.0462,354.1322,354.275,577.0
2020-07-15 11:25:00,372.37,373.53,372.37,373.53,1000.0,354.494,355.5983,354.494,355.5983,1000.0
2020-07-15 11:30:00,373.5,373.82,373.21,373.21,300.0,355.5697,355.8744,355.2937,355.2937,300.0
2020-07-15 11:35:00,373.16,373.34,372.39,372.39,1150.0,355.2461,355.4174,354.513,354.513,1150.0
2020-07-15 11:40:00,371.63,371.71,371.08,371.11,2348.0,353.7895,353.8657,353.2659,353.2945,2348.0
2020-07-15 11:45:00,371.79,371.79,371.11,371.16,1296.0,353.9418,353.9418,353.2945,353.3421,1296.0
2020-07-15 11:50:00,371.15,371.99,371.15,371.99,505.0,353.3326,354.1322,353.3326,354.1322,505.0
2020-07-15 11:55:00,371.81,372.16,371.32,371.32,1053.0,353.9609,354.2941,353.4944,353.4944,1053.0
2020-07-15 12:00:00,370.0,370.0,370.0,370.0,783.0,352.2378,352.2378,352.2378,352.2378,783.0
2020-07-15 12:05:00,369.85,370.86,369.84,370.75,1059.0,352.095,353.0565,352.0855,352.9518,1059.0
2020-07-15 12:10:00,369.36,370.44,369.36,370.44,1500.0,351.6285,352.6566,351.6285,352.6566,1500.0
2020-07-15 12:15:00,370.28,371.22,370.28,371.22,2235.0,352.5043,353.3992,352.5043,353.3992,2235.0
2020-07-15 12:20:00,370.88,371.11,370.0,370.18,1050.0,353.0755,353.2945,352.2378,352.4091,1050.0
2020-07-15 12:25:00,370.3,370.71,370.3,370.71,300.0,352.5234,352.9137,352.5234,352.9137,300.0
2020-07-15 12:30:00,370.86,371.17,370.69,370.69,720.0,353.0565,353.3516,352.8946,352.8946,720.0
2020-07-15 12:35:00,370.88,371.61,370.81,371.43,2031.0,353.0755,353.7705,353.0089,353.5991,2031.0
2020-07-15 12:40:00,371.38,371.6,370.9,371.6,1181.0,353.5515,353.761,353.0946,353.761,1181.0
2020-07-15 12:45:00,371.86,372.28,371.85,372.16,300.0,354.0085,354.4083,353.999,354.2941,300.0
2020-07-15 12:50:00,372.16,372.16,372.16,372.16,0.0,354.2941,354.2941,354.2941,354.2941,0.0
2020-07-15 12:55:00,372.58,372.58,372.13,372.13,300.0,354.6939,354.6939,354.2655,354.2655,300.0
2020-07-15 13:00:00,372.1,372.2,371.98,372.0,514.0,354.237,354.3322,354.1227,354.1418,514.0
2020-07-15 13:05:00,372.02,372.96,372.02,372.72,1100.0,354.1608,355.0557,354.1608,354.8272,1100.0
2020-07-15 13:10:00,372.79,372.79,372.44,372.44,600.0,354.8938,354.8938,354.5606,354.5606,600.0
2020-07-15 13:15:00,372.4,372.4,372.4,372.4,208.0,354.5226,354.5226,354.5226,354.5226,208.0
2020-07-15 13:20:00,372.42,372.42,372.09,372.42,1000.0,354.5416,354.5416,354.2274,354.5416,1000.0
2020-07-15 13:25:00,372.5,373.25,372.41,373.25,2600.0,354.6178,355.3318,354.5321,355.3318,2600.0
2020-07-15 13:30:00,373.41,375.21,373.4,375.08,5800.0,355.4841,357.1977,355.4746,357.0739,5800.0
2020-07-15 13:35:00,375.37,376.11,375.05,375.81,2964.0,357.35,358.0545,357.0453,357.7689,2964.0
2020-07-15 13:40:00,375.95,375.95,375.29,375.49,1324.0,357.9021,357.9021,357.2738,357.4642,1324.0
2020-07-15 13:45:00,375.42,375.47,375.11,375.12,702.0,357.3976,357.4452,357.1025,357.112,702.0
2020-07-15 13:50:00,375.42,376.05,375.37,375.4,5805.0,357.3976,357.9973,357.35,357.3785,5805.0
2020-07-15 13:55:00,375.37,375.64,375.15,375.63,1700.0,357.35,357.607,357.1405,357.5975,1700.0
2020-07-15 14:00:00,375.48,377.84,375.25,377.13,3006.0,357.4547,359.7014,357.2357,359.0255,3006.0
2020-07-15 14:05:00,376.95,377.04,376.49,376.49,1539.0,358.8541,358.9398,358.4162,358.4162,1539.0
2020-07-15 14:10:00,376.73,377.74,376.64,377.67,5007.0,358.6447,359.6062,358.559,359.5396,5007.0
2020-07-15 14:15:00,377.48,377.67,377.07,377.31,3751.0,359.3587,359.5396,358.9684,359.1968,3751.0
2020-07-15 14:20:00,377.22,377.22,376.08,376.08,1732.0,359.1112,359.1112,358.0259,358.0259,1732.0
2020-07-15 14:25:00,376.35,376.72,375.88,376.67,2629.0,358.2829,358.6352,357.8355,358.5876,2629.0
2020-07-15 14:30:00,376.79,377.38,376.78,377.16,1045.0,358.7018,359.2635,358.6923,359.054,1045.0
2020-07-15 14:35:00,376.93,377.0,376.51,376.97,2287.0,358.8351,358.9017,358.4353,358.8732,2287.0
2020-07-15 14:40:00,377.18,377.41,376.81,376.95,3188.0,359.0731,359.292,358.7208,358.8541,3188.0
2020-07-15 14:45:00,376.81,376.97,376.57,376.89,1922.0,358.7208,358.8732,358.4924,358.797,1922.0
2020-07-15 14:50:00,376.57,376.63,375.27,375.27,2000.0,358.4924,358.5495,357.2548,357.2548,2000.0
2020-07-15 14:55:00,375.37,375.7,375.18,375.18,1236.0,357.35,357.6641,357.1691,357.1691,1236.0
2020-07-15 15:00:00,375.14,375.44,374.41,374.47,3503.0,357.131,357.4166,356.4361,356.4932,3503.0
2020-07-15 15:05:00,374.37,374.37,373.35,373.73,3421.0,356.398,356.398,355.427,355.7887,3421.0
2020-07-15 15:10:00,373.54,374.9,373.32,374.9,4879.0,355.6078,356.9025,355.3984,356.9025,4879.0
2020-07-15 15:15:00,374.82,374.94,374.01,374.94,10792.0,356.8264,356.9406,356.0553,356.9406,10792.0
2020-07-15 15:20:00,375.06,375.32,374.7,374.7,2698.0,357.0549,357.3024,356.7121,356.7121,2698.0
2020-07-15 15:25:00,374.82,375.82,374.23,375.82,3917.0,356.8264,357.7784,356.2647,357.7784,3917.0
2020-07-15 15:30:00,375.62,375.93,375.34,375.63,7614.0,357.588,357.8831,357.3214,357.5975,7614.0
2020-07-15 15:35:00,375.47,375.7,375.17,375.66,4026.0,357.4452,357.6641,357.1596,357.6261,4026.0
2020-07-15 15:40:00,375.57,375.8,375.14,375.31,4133.0,357.5404,357.7593,357.131,357.2929,4133.0
2020-07-15 15:45:00,375.53,376.52,375.53,376.52,5859.0,357.5023,358.4448,357.5023,358.4448,5859.0
2020-07-15 15:50:00,376.31,376.31,375.13,375.23,7445.0,358.2449,358.2449,357.1215,357.2167,7445.0
2020-07-15 15:55:00,375.4,376.54,375.25,376.4,16890.0,357.3785,358.4638,357.2357,358.3305,16890.0
2020-07-16 09:30:00,372.95,373.16,371.38,371.53,6073.0,355.0462,355.2461,353.5515,353.6943,6073.0
2020-07-16 09:35:00,371.17,372.55,371.17,372.4,4708.0,353.3516,354.6654,353.3516,354.5226,4708.0
2020-07-16 09:40:00,372.35,372.67,371.27,372.14,1700.0,354.475,354.7796,353.4468,354.275,1700.0
2020-07-16 09:45:00,372.44,372.46,371.92,371.92,1600.0,354.5606,354.5797,354.0656,354.0656,1600.0
2020-07-16 09:50:00,372.64,373.26,372.62,372.8,2132.0,354.751,355.3413,354.732,354.9034,2132.0
2020-07-16 09:55:00,372.89,373.93,372.15,373.18,5591.0,354.989,355.9791,354.2846,355.2651,5591.0
2020-07-16 10:00:00,373.52,373.52,371.11,372.11,7700.0,355.5888,355.5888,353.2945,354.2465,7700.0
2020-07-16 10:05:00,371.68,372.29,371.68,372.29,900.0,353.8371,354.4178,353.8371,354.4178,900.0
2020-07-16 10:10:00,372.19,372.43,371.38,371.57,1747.0,354.3226,354.5511,353.5515,353.7324,1747.0
2020-07-16 10:15:00,371.91,372.43,371.64,372.0,2027.0,354.0561,354.5511,353.799,354.1418,2027.0
2020-07-16 10:20:00,371.55,371.92,371.53,371.76,1601.0,353.7134,354.0656,353.6943,353.9133,1601.0
2020-07-16 10:25:00,371.87,371.98,370.5,371.25,7699.0,354.018,354.1227,352.7138,353.4278,7699.0
2020-07-16 10:30:00,371.45,371.71,371.0,371.0,2581.0,353.6182,353.8657,353.1898,353.1898,2581.0
2020-07-16 10:35:00,371.0,371.0,370.51,370.61,3700.0,353.1898,353.1898,352.7233,352.8185,3700.0
2020-07-16 10:40:00,370.73,370.86,369.9,369.92,3700.0,352.9327,353.0565,352.1426,352.1616,3700.0
2020-07-16 10:45:00,369.88,370.01,368.81,369.09,3579.0,352.1235,352.2473,351.1049,351.3715,3579.0
2020-07-16 10:50:00,368.87,369.13,368.21,369.13,2819.0,351.162,351.4095,350.5337,351.4095,2819.0
2020-07-16 10:55:00,368.95,369.1,367.97,367.98,1200.0,351.2382,351.381,350.3052,350.3147,1200.0
2020-07-16 11:00:00,368.25,368.59,367.64,368.17,6208.0,350.5718,350.8955,349.9911,350.4956,6208.0
2020-07-16 11:05:00,368.68,368.69,368.12,368.12,2600.0,350.9811,350.9907,350.448,350.448,2600.0
2020-07-16 11:10:00,369.1,369.1,368.44,368.44,600.0,351.381,351.381,350.7527,350.7527,600.0
2020-07-16 11:15:00,368.54,368.54,367.21,367.22,3900.0,350.8479,350.8479,349.5817,349.5912,3900.0
2020-07-16 11:20:00,367.27,367.36,366.65,366.65,1250.0,349.6388,349.7245,349.0486,349.0486,1250.0
2020-07-16 11:25:00,366.49,366.56,365.87,365.88,2100.0,348.8963,348.9629,348.306,348.3156,2100.0
2020-07-16 11:30:00,365.75,366.42,365.75,366.42,1355.0,348.1918,348.8296,348.1918,348.8296,1355.0
2020-07-16 11:35:00,366.64,367.48,366.64,367.48,1200.0,349.0391,349.8387,349.0391,349.8387,1200.0
2020-07-16 11:40:00,367.64,368.0,367.44,367.93,2999.0,349.9911,350.3338,349.8007,350.2671,2999.0
2020-07-16 11:45:00,367.92,368.16,367.43,367.43,2523.0,350.2576,350.4861,349.7911,349.7911,2523.0
2020-07-16 11:50:00,367.55,367.55,366.66,366.95,2183.0,349.9054,349.9054,349.0581,349.3342,2183.0
2020-07-16 11:55:00,366.75,367.23,366.39,366.94,4102.0,349.1438,349.6007,348.8011,349.3247,4102.0
2020-07-16 12:00:00,366.65,366.67,365.7,365.98,3499.0,349.0486,349.0676,348.1442,348.4108,3499.0
2020-07-16 12:05:00,365.71,365.73,364.98,365.73,2897.0,348.1537,348.1728,347.4588,348.1728,2897.0
2020-07-16 12:10:00,365.78,366.02,365.78,366.02,300.0,348.2204,348.4488,348.2204,348.4488,300.0
2020-07-16 12:15:00,365.65,365.79,365.65,365.79,200.0,348.0966,348.2299,348.0966,348.2299,200.0
2020-07-16 12:20:00,365.74,365.74,365.44,365.48,1080.0,348.1823,348.1823,347.8967,347.9348,1080.0
2020-07-16 12:25:00,365.52,365.98,365.51,365.79,1439.0,347.9728,348.4108,347.9633,348.2299,1439.0
2020-07-16 12:30:00,365.8,365.8,365.65,365.65,690.0,348.2394,348.2394,348.0966,348.0966,690.0
2020-07-16 12:35:00,365.66,365.66,365.66,365.66,100.0,348.1061,348.1061,348.1061,348.1061,100.0
2020-07-16 12:40:00,366.16,366.18,365.87,366.17,1471.0,348.5821,348.6012,348.306,348.5916,1471.0
2020-07-16 12:45:00,366.26,366.36,365.69,365.7,1704.0,348.6773,348.7725,348.1347,348.1442,1704.0
2020-07-16 12:50:00,365.73,365.77,365.35,365.59,1207.0,348.1728,348.2108,347.811,348.0395,1207.0
2020-07-16 12:55:00,365.81,365.81,365.11,365.12,700.0,348.2489,348.2489,347.5825,347.592,700.0
2020-07-16 13:00:00,365.28,365.31,365.28,365.31,400.0,347.7444,347.7729,347.7444,347.7729,400.0
2020-07-16 13:05:00,365.9,365.91,365.85,365.86,291.0,348.3346,348.3441,348.287,348.2965,291.0
2020-07-16 13:10:00,365.98,366.53,365.81,366.53,3038.0,348.4108,348.9344,348.2489,348.9344,3038.0
2020-07-16 13:15:00,366.68,367.32,366.53,367.12,2132.0,349.0772,349.6864,348.9344,349.496,2132.0
2020-07-16 13:20:00,367.84,367.84,367.65,367.68,606.0,350.1815,350.1815,350.0006,350.0291,606.0
2020-07-16 13:25:00,368.12,368.12,367.56,367.56,695.0,350.448,350.448,349.9149,349.9149,695.0
2020-07-16 13:30:00,367.4,367.61,367.4,367.61,500.0,349.7626,349.9625,349.7626,349.9625,500.0
2020-07-16 13:35:00,366.89,367.29,366.89,367.29,300.0,349.2771,349.6579,349.2771,349.6579,300.0
2020-07-16 13:40:00,367.15,367.15,366.41,366.41,1001.0,349.5246,349.5246,348.8201,348.8201,1001.0
2020-07-16 13:45:00,366.65,367.18,366.64,367.18,300.0,349.0486,349.5531,349.0391,349.5531,300.0
2020-07-16 13:50:00,367.61,367.68,367.61,367.68,300.0,349.9625,350.0291,349.9625,350.0291,300.0
2020-07-16 13:55:00,367.4,367.4,367.02,367.03,400.0,349.7626,349.7626,349.4008,349.4103,400.0
2020-07-16 14:00:00,366.91,367.27,366.91,367.13,700.0,349.2961,349.6388,349.2961,349.5055,700.0
2020-07-16 14:05:00,367.24,368.17,367.24,368.17,1101.0,349.6103,350.4956,349.6103,350.4956,1101.0
2020-07-16 14:10:00,368.47,368.48,367.88,368.12,1328.0,350.7812,350.7907,350.2195,350.448,1328.0
2020-07-16 14:15:00,368.35,368.63,368.34,368.34,425.0,350.667,350.9335,350.6575,350.6575,425.0
2020-07-16 14:20:00,369.15,369.15,369.15,369.15,100.0,351.4286,351.4286,351.4286,351.4286,100.0
2020-07-16 14:25:00,369.0,369.0,368.56,368.78,500.0,351.2858,351.2858,350.8669,351.0763,500.0
2020-07-16 14:30:00,368.99,369.04,368.97,369.04,400.0,351.2763,351.3239,351.2572,351.3239,400.0
2020-07-16 14:35:00,369.25,369.26,369.03,369.25,500.0,351.5238,351.5333,351.3143,351.5238,500.0
2020-07-16 14:40:00,369.58,369.58,369.16,369.21,1213.0,351.8379,351.8379,351.4381,351.4857,1213.0
2020-07-16 14:45:00,369.13,369.61,368.54,368.54,1600.0,351.4095,351.8665,350.8479,350.8479,1600.0
2020-07-16 14:50:00,368.71,368.86,368.71,368.86,303.0,351.0097,351.1525,351.0097,351.1525,303.0
2020-07-16 14:55:00,368.74,368.94,368.24,368.24,1590.0,351.0383,351.2287,350.5623,350.5623,1590.0
2020-07-16 15:00:00,368.38,368.92,368.38,368.9,640.0,350.6955,351.2096,350.6955,351.1906,640.0
2020-07-16 15:05:00,368.92,369.23,368.92,368.93,637.0,351.2096,351.5047,351.2096,351.2191,637.0
2020-07-16 15:10:00,368.53,368.58,368.36,368.48,900.0,350.8383,350.8859,350.6765,350.7907,900.0
2020-07-16 15:15:00,368.71,369.04,368.62,369.04,700.0,351.0097,351.3239,350.924,351.3239,700.0
2020-07-16 15:20:00,368.97,369.08,368.86,368.96,700.0,351.2572,351.3619,351.1525,351.2477,700.0
2020-07-16 15:25:00,368.99,369.53,368.99,369.53,1100.0,351.2763,351.7903,351.2763,351.7903,1100.0
2020-07-16 15:30:00,369.85,370.23,369.7,370.21,3413.0,352.095,352.4567,351.9522,352.4377,3413.0
2020-07-16 15:35:00,370.13,370.76,370.13,370.62,2500.0,352.3615,352.9613,352.3615,352.828,2500.0
2020-07-16 15:40:00,370.54,370.64,369.87,369.87,4245.0,352.7518,352.847,352.114,352.114,4245.0
2020-07-16 15:45:00,369.88,370.38,369.37,369.61,9924.0,352.1235,352.5995,351.638,351.8665,9924.0
2020-07-16 15:50:00,369.34,369.37,368.76,369.26,4546.0,351.6095,351.638,351.0573,351.5333,4546.0
2020-07-16 15:55:00,369.49,370.27,369.42,370.19,18153.0,351.7523,352.4948,351.6856,352.4186,18153.0
2020-07-17 09:30:00,371.74,372.93,370.75,372.37,19995.0,353.8942,355.0271,352.9518,354.494,19995.0
2020-07-17 09:35:00,373.06,373.68,372.69,373.68,1405.0,355.1509,355.7411,354.7986,355.7411,1405.0
2020-07-17 09:40:00,373.63,373.63,371.08,371.08,900.0,355.6935,355.6935,353.2659,353.2659,900.0
2020-07-17 09:45:00,372.08,372.08,371.24,371.68,905.0,354.2179,354.2179,353.4182,353.8371,905.0
2020-07-17 09:50:00,372.14,373.08,372.14,373.08,1265.0,354.275,355.1699,354.275,355.1699,1265.0
2020-07-17 09:55:00,373.69,374.53,373.31,374.53,3849.0,355.7506,356.5503,355.3889,356.5503,3849.0
2020-07-17 10:00:00,374.8,375.44,374.8,375.37,2685.0,356.8073,357.4166,356.8073,357.35,2685.0
2020-07-17 10:05:00,375.17,376.33,375.17,376.33,900.0,357.1596,358.2639,357.1596,358.2639,900.0
2020-07-17 10:10:00,375.85,377.02,375.85,376.67,1826.0,357.8069,358.9208,357.8069,358.5876,1826.0
2020-07-17 10:15:00,376.94,376.95,374.99,375.01,1600.0,358.8446,358.8541,356.9882,357.0073,1600.0
2020-07-17 10:20:00,375.33,375.33,375.14,375.14,200.0,357.3119,357.3119,357.131,357.131,200.0
2020-07-17 10:25:00,374.68,374.94,374.4,374.42,1077.0,356.6931,356.9406,356.4265,356.4456,1077.0
2020-07-17 10:30:00,374.42,375.19,374.29,374.97,1384.0,356.4456,357.1786,356.3218,356.9692,1384.0
2020-07-17 10:35:00,375.1,375.71,375.1,375.71,600.0,357.0929,357.6737,357.0929,357.6737,600.0
2020-07-17 10:40:00,375.88,376.14,375.85,376.14,800.0,357.8355,358.083,357.8069,358.083,800.0
2020-07-17 10:45:00,375.93,376.62,375.74,376.62,1260.0,357.8831,358.54,357.7022,358.54,1260.0
2020-07-17 10:50:00,376.49,377.37,376.49,377.01,830.0,358.4162,359.254,358.4162,358.9112,830.0
2020-07-17 10:55:00,377.55,377.93,377.08,377.93,823.0,359.4253,359.7871,358.9779,359.7871,823.0
2020-07-17 11:00:00,377.78,377.91,377.71,377.71,851.0,359.6443,359.768,359.5776,359.5776,851.0
2020-07-17 11:05:00,377.7,377.87,377.7,377.87,200.0,359.5681,359.73,359.5681,359.73,200.0
2020-07-17 11:10:00,378.09,378.39,378.02,378.02,1000.0,359.9394,360.225,359.8728,359.8728,1000.0
2020-07-17 11:15:00,377.56,378.07,377.56,377.76,800.0,359.4348,359.9204,359.4348,359.6252,800.0
2020-07-17 11:20:00,378.03,378.72,378.03,378.3,1301.0,359.8823,360.5392,359.8823,360.1393,1301.0
2020-07-17 11:25:00,378.27,379.48,378.2,379.14,5200.0,360.1108,361.2627,360.0441,360.939,5200.0
2020-07-17 11:30:00,379.01,379.08,378.76,378.92,1081.0,360.8152,360.8819,360.5772,360.7296,1081.0
2020-07-17 11:35:00,378.71,378.88,378.71,378.83,600.0,360.5296,360.6915,360.5296,360.6439,600.0
2020-07-17 11:40:00,378.94,379.11,378.56,378.56,800.0,360.7486,360.9104,360.3868,360.3868,800.0
2020-07-17 11:45:00,378.3,378.75,378.3,378.75,778.0,360.1393,360.5677,360.1393,360.5677,778.0
2020-07-17 11:50:00,378.64,379.87,378.64,379.87,1818.0,360.463,361.634,360.463,361.634,1818.0
2020-07-17 11:55:00,380.14,380.6,380.08,380.6,1611.0,361.891,362.3289,361.8339,362.3289,1611.0
2020-07-17 12:00:00,380.94,381.18,380.73,381.1,1501.0,362.6526,362.8811,362.4527,362.8049,1501.0
2020-07-17 12:05:00,381.08,381.84,381.08,381.84,2700.0,362.7859,363.5094,362.7859,363.5094,2700.0
2020-07-17 12:10:00,381.96,381.96,381.55,381.86,5347.0,363.6236,363.6236,363.2333,363.5284,5347.0
2020-07-17 12:15:00,381.93,382.25,381.74,382.25,952.0,363.5951,363.8997,363.4142,363.8997,952.0
2020-07-17 12:20:00,382.31,382.76,382.3,382.75,2869.0,363.9568,364.3852,363.9473,364.3757,2869.0
2020-07-17 12:25:00,382.88,383.22,382.87,382.98,800.0,364.4995,364.8231,364.4899,364.5947,800.0
2020-07-17 12:30:00,382.81,382.81,381.93,382.07,2894.0,364.4328,364.4328,363.5951,363.7283,2894.0
2020-07-17 12:35:00,382.42,382.42,381.8,381.8,900.0,364.0615,364.0615,363.4713,363.4713,900.0
2020-07-17 12:40:00,381.63,381.76,381.22,381.22,750.0,363.3095,363.4332,362.9191,362.9191,750.0
2020-07-17 12:45:00,381.27,381.27,381.12,381.25,300.0,362.9667,362.9667,362.8239,362.9477,300.0
2020-07-17 12:50:00,381.4,381.4,380.95,380.95,1078.0,363.0905,363.0905,362.6621,362.6621,1078.0
2020-07-17 12:55:00,380.94,381.27,380.89,380.89,1585.0,362.6526,362.9667,362.605,362.605,1585.0
2020-07-17 13:00:00,380.86,380.86,380.23,380.61,6094.0,362.5764,362.5764,361.9767,362.3384,6094.0
2020-07-17 13:05:00,380.79,380.95,380.66,380.81,1265.0,362.5098,362.6621,362.386,362.5288,1265.0
2020-07-17 13:10:00,380.74,380.96,380.63,380.63,1108.0,362.4622,362.6716,362.3575,362.3575,1108.0
2020-07-17 13:15:00,380.2,380.39,379.69,380.34,2036.0,361.9481,362.129,361.4626,362.0814,2036.0
2020-07-17 13:20:00,380.55,381.06,380.5,380.82,600.0,362.2813,362.7668,362.2337,362.5383,600.0
2020-07-17 13:25:00,380.82,380.85,380.74,380.83,762.0,362.5383,362.5669,362.4622,362.5479,762.0
2020-07-17 13:30:00,381.0,381.01,380.08,380.08,700.0,362.7097,362.7192,361.8339,361.8339,700.0
2020-07-17 13:35:00,380.1,380.27,379.99,380.27,800.0,361.8529,362.0147,361.7482,362.0147,800.0
2020-07-17 13:40:00,380.27,380.51,380.17,380.38,800.0,362.0147,362.2432,361.9195,362.1195,800.0
2020-07-17 13:45:00,380.45,380.58,380.23,380.58,417.0,362.1861,362.3099,361.9767,362.3099,417.0
2020-07-17 13:50:00,380.68,380.69,380.29,380.34,1010.0,362.4051,362.4146,362.0338,362.0814,1010.0
2020-07-17 13:55:00,380.24,380.24,379.8,379.8,800.0,361.9862,361.9862,361.5673,361.5673,800.0
2020-07-17 14:00:00,380.48,380.77,380.48,380.69,805.0,362.2147,362.4907,362.2147,362.4146,805.0
2020-07-17 14:05:00,380.5,381.06,380.5,381.06,600.0,362.2337,362.7668,362.2337,362.7668,600.0
2020-07-17 14:10:00,381.4,381.5,381.22,381.47,824.0,363.0905,363.1857,362.9191,363.1571,824.0
2020-07-17 14:15:00,381.61,381.8,381.61,381.69,300.0,363.2904,363.4713,363.2904,363.3666,300.0
2020-07-17 14:20:00,381.93,382.36,381.84,382.36,1601.0,363.5951,364.0044,363.5094,364.0044,1601.0
2020-07-17 14:25:00,382.3,382.35,382.3,382.35,200.0,363.9473,363.9949,363.9473,363.9949,200.0
2020-07-17 14:30:00,382.44,382.44,381.8,381.8,1053.0,364.0806,364.0806,363.4713,363.4713,1053.0
2020-07-17 14:35:00,381.82,382.2,381.82,382.2,610.0,363.4903,363.8521,363.4903,363.8521,610.0
2020-07-17 14:40:00,382.31,382.57,382.15,382.17,935.0,363.9568,364.2043,363.8045,363.8235,935.0
2020-07-17 14:45:00,382.43,382.46,382.17,382.43,1700.0,364.0711,364.0996,363.8235,364.0711,1700.0
2020-07-17 14:50:00,382.18,382.65,382.18,382.65,600.0,363.8331,364.2805,363.8331,364.2805,600.0
2020-07-17 14:55:00,382.59,382.62,382.33,382.33,850.0,364.2234,364.2519,363.9759,363.9759,850.0
2020-07-17 15:00:00,382.36,382.52,381.44,381.44,1554.0,364.0044,364.1567,363.1286,363.1286,1554.0
2020-07-17 15:05:00,381.42,381.67,381.4,381.4,1204.0,363.1095,363.3475,363.0905,363.0905,1204.0
2020-07-17 15:10:00,381.24,381.47,381.24,381.47,300.0,362.9382,363.1571,362.9382,363.1571,300.0
2020-07-17 15:15:00,381.25,381.63,381.06,381.63,2236.0,362.9477,363.3095,362.7668,363.3095,2236.0
2020-07-17 15:20:00,381.54,381.75,381.45,381.45,1100.0,363.2238,363.4237,363.1381,363.1381,1100.0
2020-07-17 15:25:00,381.56,381.69,381.5,381.64,600.0,363.2428,363.3666,363.1857,363.319,600.0
2020-07-17 15:30:00,381.6,381.6,381.21,381.22,2482.0,363.2809,363.2809,362.9096,362.9191,2482.0
2020-07-17 15:35:00,381.16,381.55,380.96,380.96,2200.0,362.862,363.2333,362.6716,362.6716,2200.0
2020-07-17 15:40:00,380.94,381.03,380.57,380.57,2500.0,362.6526,362.7383,362.3003,362.3003,2500.0
2020-07-17 15:45:00,380.36,380.89,380.3,380.89,8544.0,362.1004,362.605,362.0433,362.605,8544.0
2020-07-17 15:50:00,380.41,380.78,379.74,379.74,4855.0,362.148,362.5003,361.5102,361.5102,4855.0
2020-07-17 15:55:00,379.59,380.56,379.29,379.77,38132.0,361.3674,362.2908,361.0818,361.5388,38132.0
2020-07-20 09:30:00,380.34,383.77,380.34,382.58,10529.0,362.0814,365.3467,362.0814,364.2139,10529.0
2020-07-20 09:35:00,382.13,383.12,381.83,382.62,1800.0,363.7855,364.7279,363.4999,364.2519,1800.0
2020-07-20 09:40:00,382.94,383.38,381.44,382.93,1400.0,364.5566,364.9754,363.1286,364.5471,1400.0
2020-07-20 09:45:00,382.98,384.67,382.97,384.67,250.0,364.5947,366.2035,364.5851,366.2035,250.0
2020-07-20 09:50:00,384.53,384.67,383.54,384.44,4862.0,366.0702,366.2035,365.1278,365.9846,4862.0
2020-07-20 09:55:00,384.4,384.41,383.21,384.3,4250.0,365.9465,365.956,364.8136,365.8513,4250.0
2020-07-20 10:00:00,384.75,385.35,384.07,385.35,1790.0,366.2797,366.8509,365.6323,366.8509,1790.0
2020-07-20 10:05:00,386.14,386.79,385.71,385.78,3240.0,367.603,368.2217,367.1936,367.2602,3240.0
2020-07-20 10:10:00,385.39,385.39,384.54,384.57,1233.0,366.889,366.889,366.0798,366.1083,1233.0
2020-07-20 10:15:00,384.87,385.44,384.87,385.24,1200.0,366.3939,366.9366,366.3939,366.7462,1200.0
2020-07-20 10:20:00,385.4,385.76,385.21,385.6,746.0,366.8985,367.2412,366.7176,367.0889,746.0
2020-07-20 10:25:00,385.52,386.0,385.19,385.19,1745.0,367.0127,367.4697,366.6986,366.6986,1745.0
2020-07-20 10:30:00,385.89,386.8,385.89,386.4,1540.0,367.365,368.2313,367.365,367.8505,1540.0
2020-07-20 10:35:00,386.8,386.8,386.4,386.48,1126.0,368.2313,368.2313,367.8505,367.9266,1126.0
2020-07-20 10:40:00,386.66,387.1,386.66,386.75,700.0,368.098,368.5169,368.098,368.1837,700.0
2020-07-20 10:45:00,386.57,386.57,386.27,386.55,400.0,368.0123,368.0123,367.7267,367.9933,400.0
2020-07-20 10:50:00,386.52,386.95,386.39,386.46,1900.0,367.9647,368.3741,367.841,367.9076,1900.0
2020-07-20 10:55:00,386.61,386.97,385.99,386.24,910.0,368.0504,368.3931,367.4602,367.6982,910.0
2020-07-20 11:00:00,386.2,386.2,385.77,386.16,1336.0,367.6601,367.6601,367.2507,367.622,1336.0
2020-07-20 11:05:00,386.27,386.6,385.87,385.88,5017.0,367.7267,368.0409,367.3459,367.3554,5017.0
2020-07-20 11:10:00,385.88,386.71,385.87,386.29,680.0,367.3554,368.1456,367.3459,367.7458,680.0
2020-07-20 11:15:00,386.43,386.68,386.26,386.28,3700.0,367.879,368.117,367.7172,367.7362,3700.0
2020-07-20 11:20:00,386.16,386.16,385.82,385.82,317.0,367.622,367.622,367.2983,367.2983,317.0
2020-07-20 11:25:00,385.81,385.84,385.6,385.61,700.0,367.2888,367.3174,367.0889,367.0984,700.0
2020-07-20 11:30:00,385.87,386.02,385.54,386.0,1156.0,367.3459,367.4887,367.0318,367.4697,1156.0
2020-07-20 11:35:00,385.64,386.83,385.64,386.83,623.0,367.127,368.2598,367.127,368.2598,623.0
2020-07-20 11:40:00,387.39,387.74,387.39,387.5,2080.0,368.7929,369.1261,368.7929,368.8977,2080.0
2020-07-20 11:45:00,387.52,387.93,387.52,387.93,674.0,368.9167,369.307,368.9167,369.307,674.0
2020-07-20 11:50:00,387.8,387.8,387.17,387.27,1311.0,369.1833,369.1833,368.5835,368.6787,1311.0
2020-07-20 11:55:00,387.21,387.9,387.21,387.9,1004.0,368.6216,369.2785,368.6216,369.2785,1004.0
2020-07-20 12:00:00,387.28,387.28,386.48,386.51,3245.0,368.6882,368.6882,367.9266,367.9552,3245.0
2020-07-20 12:05:00,386.72,387.28,386.66,386.66,2176.0,368.1551,368.6882,368.098,368.098,2176.0
2020-07-20 12:10:00,386.97,386.97,386.88,386.88,401.0,368.3931,368.3931,368.3074,368.3074,401.0
2020-07-20 12:15:00,387.06,387.33,387.05,387.33,1158.0,368.4788,368.7358,368.4693,368.7358,1158.0
2020-07-20 12:20:00,387.18,387.28,387.08,387.18,2214.0,368.593,368.6882,368.4978,368.593,2214.0
2020-07-20 12:25:00,387.2,387.22,386.92,387.22,1200.0,368.6121,368.6311,368.3455,368.6311,1200.0
2020-07-20 12:30:00,387.37,387.59,387.34,387.44,1547.0,368.7739,368.9833,368.7453,368.8405,1547.0
2020-07-20 12:35:00,387.5,387.9,387.49,387.86,2203.0,368.8977,369.2785,368.8881,369.2404,2203.0
2020-07-20 12:40:00,387.7,387.72,387.56,387.69,1402.0,369.0881,369.1071,368.9548,369.0785,1402.0
2020-07-20 12:45:00,387.42,387.44,387.13,387.13,700.0,368.8215,368.8405,368.5454,368.5454,700.0
2020-07-20 12:50:00,387.3,387.48,387.07,387.48,954.0,368.7073,368.8786,368.4883,368.8786,954.0
2020-07-20 12:55:00,387.5,387.5,387.33,387.37,300.0,368.8977,368.8977,368.7358,368.7739,300.0
2020-07-20 13:00:00,387.52,387.52,387.11,387.12,336.0,368.9167,368.9167,368.5264,368.5359,336.0
2020-07-20 13:05:00,386.99,386.99,386.99,386.99,150.0,368.4121,368.4121,368.4121,368.4121,150.0
2020-07-20 13:10:00,387.04,387.13,386.96,387.11,800.0,368.4597,368.5454,368.3836,368.5264,800.0
2020-07-20 13:15:00,386.91,387.47,386.91,387.38,1423.0,368.336,368.8691,368.336,368.7834,1423.0
2020-07-20 13:20:00,387.31,387.31,387.05,387.06,980.0,368.7168,368.7168,368.4693,368.4788,980.0
2020-07-20 13:25:00,387.17,387.17,386.67,386.77,600.0,368.5835,368.5835,368.1075,368.2027,600.0
2020-07-20 13:30:00,386.5,386.74,386.5,386.73,800.0,367.9457,368.1741,367.9457,368.1646,800.0
2020-07-20 13:35:00,386.75,386.75,386.0,386.06,2285.0,368.1837,368.1837,367.4697,367.5268,2285.0
2020-07-20 13:40:00,386.2,386.65,386.2,386.46,936.0,367.6601,368.0885,367.6601,367.9076,936.0
2020-07-20 13:45:00,386.53,386.68,386.53,386.68,409.0,367.9742,368.117,367.9742,368.117,409.0
2020-07-20 13:50:00,387.03,387.15,387.03,387.1,604.0,368.4502,368.5645,368.4502,368.5169,604.0
2020-07-20 13:55:00,387.48,387.9,387.48,387.9,700.0,368.8786,369.2785,368.8786,369.2785,700.0
2020-07-20 14:00:00,387.56,387.56,387.24,387.31,784.0,368.9548,368.9548,368.6501,368.7168,784.0
2020-07-20 14:05:00,387.16,387.17,387.03,387.17,654.0,368.574,368.5835,368.4502,368.5835,654.0
2020-07-20 14:10:00,387.4,387.57,387.39,387.57,1600.0,368.8025,368.9643,368.7929,368.9643,1600.0
2020-07-20 14:15:00,387.75,387.84,387.69,387.84,500.0,369.1357,369.2213,369.0785,369.2213,500.0
2020-07-20 14:20:00,387.98,388.3,387.98,388.19,800.0,369.3546,369.6593,369.3546,369.5545,800.0
2020-07-20 14:25:00,388.5,388.65,388.36,388.65,1000.0,369.8497,369.9925,369.7164,369.9925,1000.0
2020-07-20 14:30:00,388.57,389.13,388.37,388.93,1900.0,369.9163,370.4494,369.7259,370.259,1900.0
2020-07-20 14:35:00,388.71,388.79,388.67,388.79,300.0,370.0496,370.1257,370.0115,370.1257,300.0
2020-07-20 14:40:00,388.73,389.14,388.73,388.95,1200.0,370.0686,370.4589,370.0686,370.2781,1200.0
2020-07-20 14:45:00,388.62,389.13,388.62,388.89,1137.0,369.9639,370.4494,369.9639,370.2209,1137.0
2020-07-20 14:50:00,388.88,388.95,388.84,388.95,500.0,370.2114,370.2781,370.1733,370.2781,500.0
2020-07-20 14:55:00,388.88,389.15,388.82,388.92,1612.0,370.2114,370.4685,370.1543,370.2495,1612.0
2020-07-20 15:00:00,388.94,388.94,388.75,388.83,634.0,370.2685,370.2685,370.0877,370.1638,634.0
2020-07-20 15:05:00,388.96,388.96,388.59,388.59,800.0,370.2876,370.2876,369.9353,369.9353,800.0
2020-07-20 15:10:00,388.47,388.57,388.08,388.55,1708.0,369.8211,369.9163,369.4498,369.8973,1708.0
2020-07-20 15:15:00,388.34,388.86,388.24,388.86,700.0,369.6973,370.1924,369.6021,370.1924,700.0
2020-07-20 15:20:00,388.98,389.3,388.92,389.15,1299.0,370.3066,370.6113,370.2495,370.4685,1299.0
2020-07-20 15:25:00,389.28,389.35,389.22,389.23,1000.0,370.5922,370.6589,370.5351,370.5446,1000.0
2020-07-20 15:30:00,389.29,389.53,389.14,389.27,3199.0,370.6017,370.8302,370.4589,370.5827,3199.0
2020-07-20 15:35:00,389.17,389.63,389.11,389.4,5132.0,370.4875,370.9254,370.4304,370.7065,5132.0
2020-07-20 15:40:00,389.4,389.4,389.15,389.26,2677.0,370.7065,370.7065,370.4685,370.5732,2677.0
2020-07-20 15:45:00,389.21,389.75,389.21,389.59,7300.0,370.5256,371.0397,370.5256,370.8873,7300.0
2020-07-20 15:50:00,389.49,389.72,388.82,389.06,6864.0,370.7921,371.0111,370.1543,370.3828,6864.0
2020-07-20 15:55:00,388.94,389.6,388.69,388.92,24145.0,370.2685,370.8969,370.0305,370.2495,24145.0
2020-07-21 09:30:00,391.04,391.69,389.2,390.65,8131.0,372.2677,372.8865,370.5161,371.8964,8131.0
2020-07-21 09:35:00,390.64,390.65,385.26,385.26,4130.0,371.8869,371.8964,366.7652,366.7652,4130.0
2020-07-21 09:40:00,385.89,386.77,384.75,384.75,1317.0,367.365,368.2027,366.2797,366.2797,1317.0
2020-07-21 09:45:00,385.25,386.8,384.99,385.83,1009.0,366.7557,368.2313,366.5082,367.3078,1009.0
2020-07-21 09:50:00,385.23,386.97,385.12,386.97,3140.0,366.7366,368.3931,366.6319,368.3931,3140.0
2020-07-21 09:55:00,386.86,387.44,386.61,387.3,2691.0,368.2884,368.8405,368.0504,368.7073,2691.0
2020-07-21 10:00:00,386.64,387.25,386.17,386.78,1644.0,368.079,368.6597,367.6315,368.2122,1644.0
2020-07-21 10:05:00,387.24,387.24,385.86,386.03,908.0,368.6501,368.6501,367.3364,367.4982,908.0
2020-07-21 10:10:00,385.53,385.63,384.81,385.22,942.0,367.0222,367.1174,366.3368,366.7271,942.0
2020-07-21 10:15:00,385.48,387.52,385.2,387.52,1400.0,366.9746,368.9167,366.7081,368.9167,1400.0
2020-07-21 10:20:00,387.72,387.72,387.3,387.3,400.0,369.1071,369.1071,368.7073,368.7073,400.0
2020-07-21 10:25:00,387.07,387.07,385.1,385.52,1450.0,368.4883,368.4883,366.6129,367.0127,1450.0
2020-07-21 10:30:00,386.06,386.07,385.99,385.99,300.0,367.5268,367.5363,367.4602,367.4602,300.0
2020-07-21 10:35:00,386.18,386.18,385.78,385.78,400.0,367.641,367.641,367.2602,367.2602,400.0
2020-07-21 10:40:00,385.71,385.71,384.87,385.15,701.0,367.1936,367.1936,366.3939,366.6605,701.0
2020-07-21 10:45:00,385.29,385.9,385.28,385.54,1956.0,366.7938,367.3745,366.7842,367.0318,1956.0
2020-07-21 10:50:00,385.53,387.15,385.53,387.15,1175.0,367.0222,368.5645,367.0222,368.5645,1175.0
2020-07-21 10:55:00,387.18,387.54,386.95,387.2,1200.0,368.593,368.9357,368.3741,368.6121,1200.0
2020-07-21 11:00:00,387.2,387.2,387.2,387.2,0.0,368.6121,368.6121,368.6121,368.6121,0.0
2020-07-21 11:05:00,387.38,388.0,387.29,387.29,1668.0,368.7834,369.3737,368.6977,368.6977,1668.0
2020-07-21 11:10:00,386.77,386.77,385.91,386.25,900.0,368.2027,368.2027,367.384,367.7077,900.0
2020-07-21 11:15:00,386.44,386.44,386.34,386.35,218.0,367.8886,367.8886,367.7934,367.8029,218.0
2020-07-21 11:20:00,386.71,387.07,386.71,387.07,300.0,368.1456,368.4883,368.1456,368.4883,300.0
2020-07-21 11:25:00,387.08,387.11,386.33,386.34,600.0,368.4978,368.5264,367.7838,367.7934,600.0
2020-07-21 11:30:00,386.34,386.44,386.24,386.24,400.0,367.7934,367.8886,367.6982,367.6982,400.0
2020-07-21 11:35:00,386.49,386.49,385.86,385.87,900.0,367.9362,367.9362,367.3364,367.3459,900.0
2020-07-21 11:40:00,385.86,385.86,385.32,385.44,700.0,367.3364,367.3364,366.8223,366.9366,700.0
2020-07-21 11:45:00,384.85,385.03,384.76,384.76,600.0,366.3749,366.5462,366.2892,366.2892,600.0
2020-07-21 11:50:00,384.79,384.92,384.5,384.5,400.0,366.3178,366.4415,366.0417,366.0417,400.0
2020-07-21 11:55:00,384.39,384.72,384.37,384.72,1150.0,365.937,366.2511,365.9179,366.2511,1150.0
2020-07-21 12:00:00,384.77,385.21,384.68,384.92,3778.0,366.2987,366.7176,366.213,366.4415,3778.0
2020-07-21 12:05:00,384.78,384.84,384.61,384.84,600.0,366.3082,366.3654,366.1464,366.3654,600.0
2020-07-21 12:10:00,384.66,385.57,384.65,385.57,400.0,366.194,367.0603,366.1845,367.0603,400.0
2020-07-21 12:15:00,385.55,385.63,385.44,385.44,400.0,367.0413,367.1174,366.9366,366.9366,400.0
2020-07-21 12:20:00,385.42,385.65,385.21,385.29,701.0,366.9175,367.1365,366.7176,366.7938,701.0
2020-07-21 12:25:00,385.33,385.34,385.33,385.33,123.0,366.8318,366.8414,366.8318,366.8318,123.0
2020-07-21 12:30:00,385.62,386.03,385.61,385.75,1207.0,367.1079,367.4982,367.0984,367.2317,1207.0
2020-07-21 12:35:00,385.74,385.74,385.07,385.2,1433.0,367.2222,367.2222,366.5843,366.7081,1433.0
2020-07-21 12:40:00,385.02,385.02,384.27,384.97,1155.0,366.5367,366.5367,365.8227,366.4891,1155.0
2020-07-21 12:45:00,385.0,385.0,383.77,383.9,800.0,366.5177,366.5177,365.3467,365.4705,800.0
2020-07-21 12:50:00,384.04,384.04,384.04,384.04,200.0,365.6038,365.6038,365.6038,365.6038,200.0
2020-07-21 12:55:00,384.1,384.86,384.1,384.86,900.0,365.6609,366.3844,365.6609,366.3844,900.0
2020-07-21 13:00:00,385.04,385.04,384.83,384.83,500.0,366.5558,366.5558,366.3558,366.3558,500.0
2020-07-21 13:05:00,384.92,385.31,384.92,385.23,900.0,366.4415,366.8128,366.4415,366.7366,900.0
2020-07-21 13:10:00,385.35,385.83,385.32,385.43,2213.0,366.8509,367.3078,366.8223,366.927,2213.0
2020-07-21 13:15:00,385.43,385.43,385.43,385.43,0.0,366.927,366.927,366.927,366.927,0.0
2020-07-21 13:20:00,385.08,385.23,385.08,385.17,400.0,366.5938,366.7366,366.5938,366.6795,400.0
2020-07-21 13:25:00,385.5,386.62,385.5,386.48,1100.0,366.9937,368.0599,366.9937,367.9266,1100.0
2020-07-21 13:30:00,386.56,387.21,386.56,387.21,1000.0,368.0028,368.6216,368.0028,368.6216,1000.0
2020-07-21 13:35:00,386.72,387.0,386.71,386.99,600.0,368.1551,368.4217,368.1456,368.4121,600.0
2020-07-21 13:40:00,386.88,387.25,386.88,387.06,1000.0,368.3074,368.6597,368.3074,368.4788,1000.0
2020-07-21 13:45:00,387.18,387.37,387.1,387.28,1500.0,368.593,368.7739,368.5169,368.6882,1500.0
2020-07-21 13:50:00,387.33,388.08,387.33,388.06,1100.0,368.7358,369.4498,368.7358,369.4308,1100.0
2020-07-21 13:55:00,388.25,388.32,387.7,387.7,1172.0,369.6117,369.6783,369.0881,369.0881,1172.0
2020-07-21 14:00:00,387.72,387.93,387.72,387.93,500.0,369.1071,369.307,369.1071,369.307,500.0
2020-07-21 14:05:00,388.16,388.64,388.16,388.64,800.0,369.526,369.9829,369.526,369.9829,800.0
2020-07-21 14:10:00,388.82,388.99,388.67,388.67,2102.0,370.1543,370.3161,370.0115,370.0115,2102.0
2020-07-21 14:15:00,387.61,387.84,387.59,387.59,300.0,369.0024,369.2213,368.9833,368.9833,300.0
2020-07-21 14:20:00,387.66,387.85,387.59,387.59,400.0,369.05,369.2309,368.9833,368.9833,400.0
2020-07-21 14:25:00,387.85,388.2,387.85,388.14,824.0,369.2309,369.5641,369.2309,369.5069,824.0
2020-07-21 14:30:00,388.43,388.43,387.5,387.68,600.0,369.783,369.783,368.8977,369.069,600.0
2020-07-21 14:35:00,387.68,388.17,387.68,387.8,1181.0,369.069,369.5355,369.069,369.1833,1181.0
2020-07-21 14:40:00,388.24,388.58,387.58,387.67,2034.0,369.6021,369.9258,368.9738,369.0595,2034.0
2020-07-21 14:45:00,387.59,387.88,387.25,387.88,1900.0,368.9833,369.2594,368.6597,369.2594,1900.0
2020-07-21 14:50:00,388.1,388.81,387.85,388.68,4616.0,369.4689,370.1448,369.2309,370.021,4616.0
2020-07-21 14:55:00,388.6,388.74,387.66,388.12,4140.0,369.9449,370.0781,369.05,369.4879,4140.0
2020-07-21 15:00:00,388.12,388.45,387.95,388.19,2406.0,369.4879,369.8021,369.3261,369.5545,2406.0
2020-07-21 15:05:00,388.16,388.34,387.96,388.0,2200.0,369.526,369.6973,369.3356,369.3737,2200.0
2020-07-21 15:10:00,387.84,388.02,387.25,387.47,3675.0,369.2213,369.3927,368.6597,368.8691,3675.0
2020-07-21 15:15:00,387.17,387.17,386.65,387.06,3393.0,368.5835,368.5835,368.0885,368.4788,3393.0
2020-07-21 15:20:00,386.88,387.39,386.6,386.9,3828.0,368.3074,368.7929,368.0409,368.3265,3828.0
2020-07-21 15:25:00,387.22,387.68,386.95,387.04,3950.0,368.6311,369.069,368.3741,368.4597,3950.0
2020-07-21 15:30:00,387.09,387.63,386.99,387.11,4647.0,368.5073,369.0214,368.4121,368.5264,4647.0
2020-07-21 15:35:00,387.2,387.41,386.48,386.76,4592.0,368.6121,368.812,367.9266,368.1932,4592.0
2020-07-21 15:40:00,386.71,387.67,386.71,387.43,8640.0,368.1456,369.0595,368.1456,368.831,8640.0
2020-07-21 15:45:00,387.27,388.26,387.27,387.92,8551.0,368.6787,369.6212,368.6787,369.2975,8551.0
2020-07-21 15:50:00,387.7,387.79,386.94,387.69,15533.0,369.0881,369.1737,368.3645,369.0785,15533.0
2020-07-21 15:55:00,387.61,389.17,387.45,388.96,39737.0,369.0024,370.4875,368.8501,370.2876,39737.0
2020-07-22 09:30:00,386.97,391.15,386.83,391.15,7848.0,368.3931,372.3724,368.2598,372.3724,7848.0
2020-07-22 09:35:00,390.56,390.89,388.7,389.99,3793.0,371.8108,372.1249,370.0401,371.2681,3793.0
2020-07-22 09:40:00,390.26,390.49,389.77,390.49,300.0,371.5252,371.7441,371.0587,371.7441,300.0
2020-07-22 09:45:00,390.13,390.69,389.61,390.5,3516.0,371.4014,371.9345,370.9064,371.7536,3516.0
2020-07-22 09:50:00,391.4,392.51,391.39,392.51,1408.0,372.6104,373.6672,372.6009,373.6672,1408.0
2020-07-22 09:55:00,392.17,393.83,392.16,393.64,1964.0,373.3435,374.9238,373.334,374.7429,1964.0
2020-07-22 10:00:00,393.63,393.9,393.27,393.9,1500.0,374.7334,374.9904,374.3907,374.9904,1500.0
2020-07-22 10:05:00,393.99,393.99,393.11,393.17,1100.0,375.0761,375.0761,374.2384,374.2955,1100.0
2020-07-22 10:10:00,393.83,394.1,393.09,393.78,1816.0,374.9238,375.1808,374.2193,374.8762,1816.0
2020-07-22 10:15:00,393.69,393.69,393.26,393.26,500.0,374.7905,374.7905,374.3812,374.3812,500.0
2020-07-22 10:20:00,392.66,392.69,392.62,392.69,300.0,373.81,373.8385,373.7719,373.8385,300.0
2020-07-22 10:25:00,392.03,392.27,391.45,391.89,4713.0,373.2102,373.4387,372.658,373.0769,4713.0
2020-07-22 10:30:00,391.8,391.8,390.37,390.79,846.0,372.9912,372.9912,371.6299,372.0297,846.0
2020-07-22 10:35:00,390.65,390.66,390.11,390.22,700.0,371.8964,371.906,371.3824,371.4871,700.0
2020-07-22 10:40:00,389.68,389.7,389.21,389.7,1301.0,370.973,370.9921,370.5256,370.9921,1301.0
2020-07-22 10:45:00,390.13,390.21,388.07,388.87,5594.0,371.4014,371.4776,369.4403,370.2019,5594.0
2020-07-22 10:50:00,388.65,388.65,387.66,387.66,1031.0,369.9925,369.9925,369.05,369.05,1031.0
2020-07-22 10:55:00,388.18,389.03,388.18,388.64,1085.0,369.545,370.3542,369.545,369.9829,1085.0
2020-07-22 11:00:00,389.27,389.44,389.2,389.21,500.0,370.5827,370.7445,370.5161,370.5256,500.0
2020-07-22 11:05:00,389.0,389.0,388.6,388.83,704.0,370.3257,370.3257,369.9449,370.1638,704.0
2020-07-22 11:10:00,388.76,389.06,388.09,388.09,742.0,370.0972,370.3828,369.4593,369.4593,742.0
2020-07-22 11:15:00,387.8,388.84,387.55,388.84,900.0,369.1833,370.1733,368.9453,370.1733,900.0
2020-07-22 11:20:00,388.86,389.02,388.86,389.02,500.0,370.1924,370.3447,370.1924,370.3447,500.0
2020-07-22 11:25:00,389.25,389.49,389.0,389.27,900.0,370.5637,370.7921,370.3257,370.5827,900.0
2020-07-22 11:30:00,389.19,390.08,389.19,390.08,1130.0,370.5065,371.3538,370.5065,371.3538,1130.0
2020-07-22 11:35:00,390.36,390.36,389.52,390.11,1930.0,371.6204,371.6204,370.8207,371.3824,1930.0
2020-07-22 11:40:00,390.12,390.5,390.12,390.41,1125.0,371.3919,371.7536,371.3919,371.668,1125.0
2020-07-22 11:45:00,390.35,390.35,389.4,389.4,1983.0,371.6108,371.6108,370.7065,370.7065,1983.0
2020-07-22 11:50:00,389.42,389.8,389.42,389.69,4527.0,370.7255,371.0873,370.7255,370.9825,4527.0
2020-07-22 11:55:00,389.61,389.9,389.41,389.41,1200.0,370.9064,371.1825,370.716,370.716,1200.0
2020-07-22 12:00:00,389.63,389.71,389.33,389.52,1550.0,370.9254,371.0016,370.6398,370.8207,1550.0
2020-07-22 12:05:00,389.4,390.05,389.4,389.96,1601.0,370.7065,371.3252,370.7065,371.2396,1601.0
2020-07-22 12:10:00,390.12,390.6,390.12,390.26,2147.0,371.3919,371.8488,371.3919,371.5252,2147.0
2020-07-22 12:15:00,390.56,390.73,390.15,390.62,1943.0,371.8108,371.9726,371.4204,371.8679,1943.0
2020-07-22 12:20:00,390.38,390.38,389.92,389.93,968.0,371.6394,371.6394,371.2015,371.211,968.0
2020-07-22 12:25:00,390.23,390.23,389.87,389.87,300.0,371.4966,371.4966,371.1539,371.1539,300.0
2020-07-22 12:30:00,389.73,390.31,389.73,390.13,800.0,371.0206,371.5728,371.0206,371.4014,800.0
2020-07-22 12:35:00,390.11,390.11,390.11,390.11,100.0,371.3824,371.3824,371.3824,371.3824,100.0
2020-07-22 12:40:00,390.15,390.2,389.82,389.82,800.0,371.4204,371.468,371.1063,371.1063,800.0
2020-07-22 12:45:00,389.89,389.89,389.89,389.89,100.0,371.1729,371.1729,371.1729,371.1729,100.0
2020-07-22 12:50:00,389.76,389.77,389.15,389.16,1105.0,371.0492,371.0587,370.4685,370.478,1105.0
2020-07-22 12:55:00,389.23,389.55,389.18,389.55,1039.0,370.5446,370.8493,370.497,370.8493,1039.0
2020-07-22 13:00:00,389.5,389.5,389.17,389.49,1576.0,370.8017,370.8017,370.4875,370.7921,1576.0
2020-07-22 13:05:00,389.25,389.25,389.2,389.2,300.0,370.5637,370.5637,370.5161,370.5161,300.0
2020-07-22 13:10:00,389.21,389.43,389.21,389.34,1102.0,370.5256,370.735,370.5256,370.6493,1102.0
2020-07-22 13:15:00,389.57,389.57,389.57,389.57,100.0,370.8683,370.8683,370.8683,370.8683,100.0
2020-07-22 13:20:00,389.81,390.14,389.81,389.9,2001.0,371.0968,371.4109,371.0968,371.1825,2001.0
2020-07-22 13:25:00,389.68,389.68,389.57,389.57,655.0,370.973,370.973,370.8683,370.8683,655.0
2020-07-22 13:30:00,389.27,389.36,389.27,389.34,1767.0,370.5827,370.6684,370.5827,370.6493,1767.0
2020-07-22 13:35:00,389.0,389.04,388.76,389.04,505.0,370.3257,370.3637,370.0972,370.3637,505.0
2020-07-22 13:40:00,389.04,389.04,388.63,388.68,732.0,370.3637,370.3637,369.9734,370.021,732.0
2020-07-22 13:45:00,388.67,388.67,388.05,388.06,1210.0,370.0115,370.0115,369.4213,369.4308,1210.0
2020-07-22 13:50:00,388.0,388.14,387.63,388.01,1431.0,369.3737,369.5069,369.0214,369.3832,1431.0
2020-07-22 13:55:00,387.83,388.39,387.35,388.39,1545.0,369.2118,369.7449,368.7549,369.7449,1545.0
2020-07-22 14:00:00,388.89,389.45,388.88,389.2,1216.0,370.2209,370.7541,370.2114,370.5161,1216.0
2020-07-22 14:05:00,389.08,389.08,389.04,389.06,570.0,370.4018,370.4018,370.3637,370.3828,570.0
2020-07-22 14:10:00,389.03,389.19,388.67,388.67,4289.0,370.3542,370.5065,370.0115,370.0115,4289.0
2020-07-22 14:15:00,388.62,389.64,388.42,389.63,2932.0,369.9639,370.9349,369.7735,370.9254,2932.0
2020-07-22 14:20:00,389.43,389.65,389.34,389.39,1005.0,370.735,370.9445,370.6493,370.6969,1005.0
2020-07-22 14:25:00,389.6,389.63,389.45,389.45,600.0,370.8969,370.9254,370.7541,370.7541,600.0
2020-07-22 14:30:00,389.35,389.46,389.27,389.36,960.0,370.6589,370.7636,370.5827,370.6684,960.0
2020-07-22 14:35:00,389.6,389.78,389.6,389.75,749.0,370.8969,371.0682,370.8969,371.0397,749.0
2020-07-22 14:40:00,389.86,389.86,389.41,389.41,1418.0,371.1444,371.1444,370.716,370.716,1418.0
2020-07-22 14:45:00,389.62,389.62,389.16,389.32,800.0,370.9159,370.9159,370.478,370.6303,800.0
2020-07-22 14:50:00,389.32,389.32,389.11,389.11,200.0,370.6303,370.6303,370.4304,370.4304,200.0
2020-07-22 14:55:00,389.08,389.24,388.77,388.77,1000.0,370.4018,370.5541,370.1067,370.1067,1000.0
2020-07-22 15:00:00,388.84,388.89,388.35,388.62,2900.0,370.1733,370.2209,369.7069,369.9639,2900.0
2020-07-22 15:05:00,388.83,389.17,388.83,389.16,1299.0,370.1638,370.4875,370.1638,370.478,1299.0
2020-07-22 15:10:00,389.27,390.28,389.27,389.98,5700.0,370.5827,371.5442,370.5827,371.2586,5700.0
2020-07-22 15:15:00,390.05,390.17,389.37,389.38,1615.0,371.3252,371.4395,370.6779,370.6874,1615.0
2020-07-22 15:20:00,389.36,389.81,389.32,389.81,1300.0,370.6684,371.0968,370.6303,371.0968,1300.0
2020-07-22 15:25:00,389.81,389.82,389.02,389.19,1000.0,371.0968,371.1063,370.3447,370.5065,1000.0
2020-07-22 15:30:00,389.21,389.31,388.78,388.96,2300.0,370.5256,370.6208,370.1162,370.2876,2300.0
2020-07-22 15:35:00,389.13,389.91,389.13,389.81,2105.0,370.4494,371.192,370.4494,371.0968,2105.0
2020-07-22 15:40:00,389.98,390.24,389.88,390.02,1200.0,371.2586,371.5061,371.1634,371.2967,1200.0
2020-07-22 15:45:00,389.85,390.37,389.85,390.37,4726.0,371.1349,371.6299,371.1349,371.6299,4726.0
2020-07-22 15:50:00,390.33,390.56,389.85,390.09,5900.0,371.5918,371.8108,371.1349,371.3633,5900.0
2020-07-22 15:55:00,390.17,390.47,390.03,390.05,12927.0,371.4395,371.7251,371.3062,371.3252,12927.0
2020-07-23 09:30:00,394.14,394.14,390.31,390.93,5530.0,375.2189,375.2189,371.5728,372.163,5530.0
2020-07-23 09:35:00,392.0,392.2,390.89,391.59,2545.0,373.1816,373.372,372.1249,372.7913,2545.0
2020-07-23 09:40:00,392.69,392.71,391.93,392.38,4015.0,373.8385,373.8576,373.115,373.5434,4015.0
2020-07-23 09:45:00,392.18,393.91,392.18,393.84,4200.0,373.353,374.9999,373.353,374.9333,4200.0
2020-07-23 09:50:00,393.99,395.68,393.99,395.57,5758.0,375.0761,376.685,375.0761,376.5803,5758.0
2020-07-23 09:55:00,395.65,395.94,394.82,395.91,3847.0,376.6564,376.9325,375.8663,376.9039,3847.0
2020-07-23 10:00:00,395.62,396.18,395.28,395.83,1897.0,376.6279,377.161,376.3042,376.8278,1897.0
2020-07-23 10:05:00,396.17,397.27,396.17,397.0,3050.0,377.1515,378.1986,377.1515,377.9416,3050.0
2020-07-23 10:10:00,397.46,398.29,396.86,397.76,17339.0,378.3795,379.1697,377.8083,378.6651,17339.0
2020-07-23 10:15:00,397.68,398.15,395.9,395.9,2021.0,378.589,379.0364,376.8944,376.8944,2021.0
2020-07-23 10:20:00,396.62,397.62,396.62,397.41,2120.0,377.5799,378.5318,377.5799,378.3319,2120.0
2020-07-23 10:25:00,397.19,397.56,397.13,397.38,1200.0,378.1225,378.4747,378.0654,378.3034,1200.0
2020-07-23 10:30:00,397.92,398.49,397.37,397.39,3300.0,378.8174,379.3601,378.2938,378.3129,3300.0
2020-07-23 10:35:00,397.62,397.84,397.57,397.57,500.0,378.5318,378.7413,378.4842,378.4842,500.0
2020-07-23 10:40:00,398.06,398.14,397.22,397.22,2500.0,378.9507,379.0269,378.151,378.151,2500.0
2020-07-23 10:45:00,396.98,397.85,396.97,397.67,1335.0,377.9226,378.7508,377.913,378.5794,1335.0
2020-07-23 10:50:00,396.95,396.95,396.68,396.69,300.0,377.894,377.894,377.637,377.6465,300.0
2020-07-23 10:55:00,396.17,396.17,395.67,395.67,400.0,377.1515,377.1515,376.6755,376.6755,400.0
2020-07-23 11:00:00,395.68,395.94,394.43,394.44,1730.0,376.685,376.9325,375.495,375.5045,1730.0
2020-07-23 11:05:00,394.32,395.2,394.14,395.05,2264.0,375.3903,376.228,375.2189,376.0852,2264.0
2020-07-23 11:10:00,394.59,395.22,394.58,395.03,606.0,375.6473,376.2471,375.6378,376.0662,606.0
2020-07-23 11:15:00,395.04,395.22,394.25,394.25,700.0,376.0757,376.2471,375.3236,375.3236,700.0
2020-07-23 11:20:00,394.6,394.6,394.0,394.0,300.0,375.6568,375.6568,375.0856,375.0856,300.0
2020-07-23 11:25:00,394.4,394.4,393.6,393.6,800.0,375.4664,375.4664,374.7048,374.7048,800.0
2020-07-23 11:30:00,393.51,393.92,393.21,393.89,2400.0,374.6191,375.0095,374.3336,374.9809,2400.0
2020-07-23 11:35:00,393.81,393.82,393.48,393.66,603.0,374.9047,374.9143,374.5906,374.7619,603.0
2020-07-23 11:40:00,393.77,394.25,393.47,394.25,1364.0,374.8667,375.3236,374.5811,375.3236,1364.0
2020-07-23 11:45:00,394.5,394.53,394.49,394.53,475.0,375.5616,375.5902,375.5521,375.5902,475.0
2020-07-23 11:50:00,394.07,394.07,393.42,393.59,1200.0,375.1523,375.1523,374.5335,374.6953,1200.0
2020-07-23 11:55:00,393.9,394.16,393.45,393.92,700.0,374.9904,375.2379,374.562,375.0095,700.0
2020-07-23 12:00:00,393.65,393.65,392.36,392.37,335.0,374.7524,374.7524,373.5244,373.5339,335.0
2020-07-23 12:05:00,392.21,392.35,391.69,392.01,1255.0,373.3816,373.5148,372.8865,373.1912,1255.0
2020-07-23 12:10:00,391.91,392.38,391.82,392.38,550.0,373.096,373.5434,373.0103,373.5434,550.0
2020-07-23 12:15:00,392.01,392.01,390.75,390.75,1010.0,373.1912,373.1912,371.9916,371.9916,1010.0
2020-07-23 12:20:00,390.79,391.43,390.53,390.53,1006.0,372.0297,372.639,371.7822,371.7822,1006.0
2020-07-23 12:25:00,390.37,391.4,390.32,391.3,2384.0,371.6299,372.6104,371.5823,372.5152,2384.0
2020-07-23 12:30:00,390.94,390.94,390.02,390.18,700.0,372.1725,372.1725,371.2967,371.449,700.0
2020-07-23 12:35:00,390.21,390.21,388.79,388.79,1300.0,371.4776,371.4776,370.1257,370.1257,1300.0
2020-07-23 12:40:00,389.45,389.94,389.35,389.48,1400.0,370.7541,371.2205,370.6589,370.7826,1400.0
2020-07-23 12:45:00,389.7,389.89,389.61,389.81,1098.0,370.9921,371.1729,370.9064,371.0968,1098.0
2020-07-23 12:50:00,389.57,389.57,388.04,388.04,1315.0,370.8683,370.8683,369.4117,369.4117,1315.0
2020-07-23 12:55:00,388.47,389.09,388.41,388.83,1300.0,369.8211,370.4113,369.764,370.1638,1300.0
2020-07-23 13:00:00,389.02,389.57,389.01,389.23,600.0,370.3447,370.8683,370.3352,370.5446,600.0
2020-07-23 13:05:00,389.42,389.42,389.41,389.42,100.0,370.7255,370.7255,370.716,370.7255,100.0
2020-07-23 13:10:00,389.12,389.53,388.87,389.39,409.0,370.4399,370.8302,370.2019,370.6969,409.0
2020-07-23 13:15:00,388.72,388.8,388.34,388.42,1811.0,370.0591,370.1353,369.6973,369.7735,1811.0
2020-07-23 13:20:00,388.45,388.48,387.48,387.49,753.0,369.8021,369.8306,368.8786,368.8881,753.0
2020-07-23 13:25:00,387.75,387.85,387.74,387.85,820.0,369.1357,369.2309,369.1261,369.2309,820.0
2020-07-23 13:30:00,388.0,388.14,387.8,387.85,801.0,369.3737,369.5069,369.1833,369.2309,801.0
2020-07-23 13:35:00,387.73,387.9,387.23,387.24,1536.0,369.1166,369.2785,368.6406,368.6501,1536.0
2020-07-23 13:40:00,387.55,387.55,386.1,386.44,1527.0,368.9453,368.9453,367.5649,367.8886,1527.0
2020-07-23 13:45:00,386.78,386.81,385.01,385.01,3194.0,368.2122,368.2408,366.5272,366.5272,3194.0
2020-07-23 13:50:00,385.0,385.15,384.79,385.08,1146.0,366.5177,366.6605,366.3178,366.5938,1146.0
2020-07-23 13:55:00,384.54,385.13,384.35,385.0,4210.0,366.0798,366.6414,365.8989,366.5177,4210.0
2020-07-23 14:00:00,385.01,385.04,383.97,384.13,1900.0,366.5272,366.5558,365.5371,365.6894,1900.0
2020-07-23 14:05:00,384.38,384.64,383.64,383.64,2047.0,365.9274,366.175,365.223,365.223,2047.0
2020-07-23 14:10:00,383.69,383.69,382.94,383.27,1000.0,365.2706,365.2706,364.5566,364.8707,1000.0
2020-07-23 14:15:00,383.01,384.0,382.49,383.83,1635.0,364.6232,365.5657,364.1282,365.4038,1635.0
2020-07-23 14:20:00,383.62,384.0,383.19,384.0,2183.0,365.2039,365.5657,364.7946,365.5657,2183.0
2020-07-23 14:25:00,383.75,383.84,383.47,383.84,3574.0,365.3277,365.4134,365.0611,365.4134,3574.0
2020-07-23 14:30:00,383.54,384.0,383.38,383.67,5694.0,365.1278,365.5657,364.9754,365.2515,5694.0
2020-07-23 14:35:00,383.85,384.0,382.87,382.87,2371.0,365.4229,365.5657,364.4899,364.4899,2371.0
2020-07-23 14:40:00,382.69,384.41,382.69,384.25,2011.0,364.3186,365.956,364.3186,365.8037,2011.0
2020-07-23 14:45:00,384.13,384.23,384.13,384.23,200.0,365.6894,365.7846,365.6894,365.7846,200.0
2020-07-23 14:50:00,384.44,384.66,383.96,383.96,2715.0,365.9846,366.194,365.5276,365.5276,2715.0
2020-07-23 14:55:00,383.95,384.07,383.52,384.07,1200.0,365.5181,365.6323,365.1087,365.6323,1200.0
2020-07-23 15:00:00,384.22,384.36,383.83,383.97,2245.0,365.7751,365.9084,365.4038,365.5371,2245.0
2020-07-23 15:05:00,383.96,383.96,382.96,383.15,2017.0,365.5276,365.5276,364.5756,364.7565,2017.0
2020-07-23 15:10:00,383.17,383.48,383.1,383.1,2901.0,364.7755,365.0706,364.7089,364.7089,2901.0
2020-07-23 15:15:00,383.15,383.52,383.04,383.04,3606.0,364.7565,365.1087,364.6518,364.6518,3606.0
2020-07-23 15:20:00,383.25,383.64,382.98,382.98,1491.0,364.8517,365.223,364.5947,364.5947,1491.0
2020-07-23 15:25:00,383.08,383.67,382.85,383.64,1430.0,364.6899,365.2515,364.4709,365.223,1430.0
2020-07-23 15:30:00,383.14,383.57,382.66,383.57,4700.0,364.747,365.1563,364.29,365.1563,4700.0
2020-07-23 15:35:00,383.4,383.83,382.95,383.5,3708.0,364.9945,365.4038,364.5661,365.0897,3708.0
2020-07-23 15:40:00,383.53,384.05,382.92,383.82,2577.0,365.1182,365.6133,364.5375,365.3943,2577.0
2020-07-23 15:45:00,383.93,384.57,383.68,384.05,4501.0,365.499,366.1083,365.261,365.6133,4501.0
2020-07-23 15:50:00,383.88,384.12,383.03,383.87,5415.0,365.4514,365.6799,364.6423,365.4419,5415.0
2020-07-23 15:55:00,383.95,385.24,383.95,385.03,25050.0,365.5181,366.7462,365.5181,366.5462,25050.0
2020-07-24 09:30:00,384.0,385.36,384.0,384.88,8262.0,365.5657,366.8604,365.5657,366.4034,8262.0
2020-07-24 09:35:00,385.06,385.06,382.98,382.99,4237.0,366.5748,366.5748,364.5947,364.6042,4237.0
2020-07-24 09:40:00,383.74,383.79,381.01,381.01,2570.0,365.3182,365.3658,362.7192,362.7192,2570.0
2020-07-24 09:45:00,380.32,380.77,378.6,380.27,3574.0,362.0623,362.4907,360.4249,362.0147,3574.0
2020-07-24 09:50:00,379.91,382.04,379.87,380.81,3000.0,361.672,363.6998,361.634,362.5288,3000.0
2020-07-24 09:55:00,380.88,381.5,380.2,380.64,2906.0,362.5955,363.1857,361.9481,362.367,2906.0
2020-07-24 10:00:00,381.12,382.32,381.11,382.11,2516.0,362.8239,363.9663,362.8144,363.7664,2516.0
2020-07-24 10:05:00,381.2,383.15,380.93,382.53,1649.0,362.9001,364.7565,362.6431,364.1663,1649.0
2020-07-24 10:10:00,381.78,383.14,381.11,381.11,634.0,363.4523,364.747,362.8144,362.8144,634.0
2020-07-24 10:15:00,381.88,382.41,381.88,382.41,1700.0,363.5475,364.052,363.5475,364.052,1700.0
2020-07-24 10:20:00,382.3,383.4,382.22,383.34,1200.0,363.9473,364.9945,363.8711,364.9374,1200.0
2020-07-24 10:25:00,383.65,384.63,383.44,384.5,1385.0,365.2325,366.1654,365.0326,366.0417,1385.0
2020-07-24 10:30:00,384.01,384.01,383.06,383.23,1124.0,365.5752,365.5752,364.6708,364.8327,1124.0
2020-07-24 10:35:00,383.44,383.5,383.44,383.5,376.0,365.0326,365.0897,365.0326,365.0897,376.0
2020-07-24 10:40:00,382.8,383.43,382.8,383.41,901.0,364.4233,365.023,364.4233,365.004,901.0
2020-07-24 10:45:00,384.23,384.24,383.17,383.17,1805.0,365.7846,365.7942,364.7755,364.7755,1805.0
2020-07-24 10:50:00,383.32,385.38,383.32,385.04,4864.0,364.9183,366.8794,364.9183,366.5558,4864.0
2020-07-24 10:55:00,384.71,386.68,384.71,386.61,2600.0,366.2416,368.117,366.2416,368.0504,2600.0
2020-07-24 11:00:00,386.94,387.08,386.28,386.36,1501.0,368.3645,368.4978,367.7362,367.8124,1501.0
2020-07-24 11:05:00,385.58,385.58,385.54,385.54,201.0,367.0698,367.0698,367.0318,367.0318,201.0
2020-07-24 11:10:00,385.6,385.85,385.13,385.5,510.0,367.0889,367.3269,366.6414,366.9937,510.0
2020-07-24 11:15:00,385.61,385.64,385.36,385.47,781.0,367.0984,367.127,366.8604,366.9651,781.0
2020-07-24 11:20:00,385.53,386.04,385.13,386.04,1310.0,367.0222,367.5078,366.6414,367.5078,1310.0
2020-07-24 11:25:00,386.0,386.61,385.78,386.1,923.0,367.4697,368.0504,367.2602,367.5649,923.0
2020-07-24 11:30:00,386.37,386.67,386.03,386.04,1555.0,367.8219,368.1075,367.4982,367.5078,1555.0
2020-07-24 11:35:00,386.13,386.13,385.33,385.44,810.0,367.5934,367.5934,366.8318,366.9366,810.0
2020-07-24 11:40:00,385.55,385.82,385.28,385.82,1900.0,367.0413,367.2983,366.7842,367.2983,1900.0
2020-07-24 11:45:00,386.25,386.25,385.77,385.93,1202.0,367.7077,367.7077,367.2507,367.403,1202.0
2020-07-24 11:50:00,385.83,386.18,385.22,385.25,2200.0,367.3078,367.641,366.7271,366.7557,2200.0
2020-07-24 11:55:00,384.51,385.65,384.51,385.65,1800.0,366.0512,367.1365,366.0512,367.1365,1800.0
2020-07-24 12:00:00,385.63,385.63,385.63,385.63,100.0,367.1174,367.1174,367.1174,367.1174,100.0
2020-07-24 12:05:00,384.05,384.05,384.0,384.0,200.0,365.6133,365.6133,365.5657,365.5657,200.0
2020-07-24 12:10:00,384.25,384.25,383.24,383.25,800.0,365.8037,365.8037,364.8422,364.8517,800.0
2020-07-24 12:15:00,383.56,383.56,383.35,383.35,205.0,365.1468,365.1468,364.9469,364.9469,205.0
2020-07-24 12:20:00,383.79,383.79,383.78,383.78,200.0,365.3658,365.3658,365.3562,365.3562,200.0
2020-07-24 12:25:00,383.98,383.98,383.07,383.44,4535.0,365.5466,365.5466,364.6803,365.0326,4535.0
2020-07-24 12:30:00,383.25,383.74,383.24,383.72,2111.0,364.8517,365.3182,364.8422,365.2991,2111.0
2020-07-24 12:35:00,383.78,383.78,383.61,383.78,420.0,365.3562,365.3562,365.1944,365.3562,420.0
2020-07-24 12:40:00,383.34,383.34,383.01,383.1,400.0,364.9374,364.9374,364.6232,364.7089,400.0
2020-07-24 12:45:00,383.2,383.22,382.76,382.76,1500.0,364.8041,364.8231,364.3852,364.3852,1500.0
2020-07-24 12:50:00,382.97,382.97,381.85,381.86,1495.0,364.5851,364.5851,363.5189,363.5284,1495.0
2020-07-24 12:55:00,381.96,382.37,381.95,382.37,600.0,363.6236,364.0139,363.6141,364.0139,600.0
2020-07-24 13:00:00,382.45,382.63,382.29,382.44,508.0,364.0901,364.2615,363.9378,364.0806,508.0
2020-07-24 13:05:00,382.44,382.44,382.44,382.44,0.0,364.0806,364.0806,364.0806,364.0806,0.0
2020-07-24 13:10:00,382.27,382.28,381.64,381.64,702.0,363.9187,363.9283,363.319,363.319,702.0
2020-07-24 13:15:00,381.55,381.67,381.54,381.67,1131.0,363.2333,363.3475,363.2238,363.3475,1131.0
2020-07-24 13:20:00,382.09,382.25,382.09,382.25,200.0,363.7474,363.8997,363.7474,363.8997,200.0
2020-07-24 13:25:00,382.68,382.76,382.68,382.75,231.0,364.3091,364.3852,364.3091,364.3757,231.0
2020-07-24 13:30:00,382.93,382.93,382.6,382.63,500.0,364.5471,364.5471,364.2329,364.2615,500.0
2020-07-24 13:35:00,382.77,383.2,382.77,382.84,400.0,364.3947,364.8041,364.3947,364.4614,400.0
2020-07-24 13:40:00,383.18,383.51,383.18,383.33,1001.0,364.7851,365.0992,364.7851,364.9279,1001.0
2020-07-24 13:45:00,384.18,384.18,384.16,384.18,300.0,365.737,365.737,365.718,365.737,300.0
2020-07-24 13:50:00,384.18,384.18,384.18,384.18,0.0,365.737,365.737,365.737,365.737,0.0
2020-07-24 13:55:00,384.52,384.68,384.35,384.53,600.0,366.0607,366.213,365.8989,366.0702,600.0
2020-07-24 14:00:00,384.98,385.46,384.78,385.46,605.0,366.4986,366.9556,366.3082,366.9556,605.0
2020-07-24 14:05:00,385.97,385.97,385.51,385.51,469.0,367.4411,367.4411,367.0032,367.0032,469.0
2020-07-24 14:10:00,385.97,386.26,385.72,386.26,1108.0,367.4411,367.7172,367.2031,367.7172,1108.0
2020-07-24 14:15:00,385.96,385.96,385.4,385.65,1200.0,367.4316,367.4316,366.8985,367.1365,1200.0
2020-07-24 14:20:00,385.54,386.0,385.54,385.82,1012.0,367.0318,367.4697,367.0318,367.2983,1012.0
2020-07-24 14:25:00,385.58,386.19,385.58,386.1,700.0,367.0698,367.6506,367.0698,367.5649,700.0
2020-07-24 14:30:00,386.13,386.44,386.13,386.25,1561.0,367.5934,367.8886,367.5934,367.7077,1561.0
2020-07-24 14:35:00,386.35,386.42,386.21,386.33,600.0,367.8029,367.8695,367.6696,367.7838,600.0
2020-07-24 14:40:00,386.21,386.21,385.8,385.8,703.0,367.6696,367.6696,367.2793,367.2793,703.0
2020-07-24 14:45:00,385.96,385.96,385.73,385.73,300.0,367.4316,367.4316,367.2126,367.2126,300.0
2020-07-24 14:50:00,385.49,385.49,385.49,385.49,100.0,366.9842,366.9842,366.9842,366.9842,100.0
2020-07-24 14:55:00,385.11,385.39,384.78,385.39,1900.0,366.6224,366.889,366.3082,366.889,1900.0
2020-07-24 15:00:00,385.43,386.22,385.43,385.89,1312.0,366.927,367.6791,366.927,367.365,1312.0
2020-07-24 15:05:00,386.11,386.34,385.7,386.34,586.0,367.5744,367.7934,367.1841,367.7934,586.0
2020-07-24 15:10:00,386.54,386.92,386.48,386.91,1000.0,367.9838,368.3455,367.9266,368.336,1000.0
2020-07-24 15:15:00,386.48,386.71,385.66,385.71,2316.0,367.9266,368.1456,367.146,367.1936,2316.0
2020-07-24 15:20:00,385.62,386.09,385.62,385.94,901.0,367.1079,367.5554,367.1079,367.4126,901.0
2020-07-24 15:25:00,385.81,385.81,385.4,385.56,600.0,367.2888,367.2888,366.8985,367.0508,600.0
2020-07-24 15:30:00,385.14,385.14,384.46,384.65,2887.0,366.651,366.651,366.0036,366.1845,2887.0
2020-07-24 15:35:00,385.23,386.24,385.13,386.1,1714.0,366.7366,367.6982,366.6414,367.5649,1714.0
2020-07-24 15:40:00,386.22,386.47,385.68,385.69,1100.0,367.6791,367.9171,367.165,367.1746,1100.0
2020-07-24 15:45:00,385.63,385.97,385.63,385.79,900.0,367.1174,367.4411,367.1174,367.2698,900.0
2020-07-24 15:50:00,385.66,386.35,385.24,385.99,6439.0,367.146,367.8029,366.7462,367.4602,6439.0
2020-07-24 15:55:00,385.89,386.48,385.45,385.59,12413.0,367.365,367.9266,366.9461,367.0794,12413.0
2020-07-27 09:30:00,385.58,387.86,385.58,387.5,8268.0,367.0698,369.2404,367.0698,368.8977,8268.0
2020-07-27 09:35:00,386.15,388.83,385.51,388.5,4229.0,367.6125,370.1638,367.0032,369.8497,4229.0
2020-07-27 09:40:00,388.56,388.62,388.0,388.25,1883.0,369.9068,369.9639,369.3737,369.6117,1883.0
2020-07-27 09:45:00,387.62,388.91,387.62,388.91,409.0,369.0119,370.24,369.0119,370.24,409.0
2020-07-27 09:50:00,388.67,389.5,388.56,388.98,2150.0,370.0115,370.8017,369.9068,370.3066,2150.0
2020-07-27 09:55:00,389.5,389.84,388.86,389.84,3161.0,370.8017,371.1253,370.1924,371.1253,3161.0
2020-07-27 10:00:00,389.93,393.42,389.93,392.81,4119.0,371.211,374.5335,371.211,373.9528,4119.0
2020-07-27 10:05:00,392.8,393.35,391.87,392.63,1308.0,373.9432,374.4668,373.0579,373.7814,1308.0
2020-07-27 10:10:00,392.69,392.74,392.26,392.26,737.0,373.8385,373.8861,373.4292,373.4292,737.0
2020-07-27 10:15:00,392.56,392.56,392.47,392.47,500.0,373.7148,373.7148,373.6291,373.6291,500.0
2020-07-27 10:20:00,392.75,392.99,392.45,392.45,2000.0,373.8956,374.1241,373.61,373.61,2000.0
2020-07-27 10:25:00,392.83,392.83,392.66,392.66,1324.0,373.9718,373.9718,373.81,373.81,1324.0
2020-07-27 10:30:00,393.56,393.66,393.32,393.38,1151.0,374.6667,374.7619,374.4383,374.4954,1151.0
2020-07-27 10:35:00,393.29,393.68,393.29,393.68,1413.0,374.4097,374.781,374.4097,374.781,1413.0
2020-07-27 10:40:00,393.35,394.22,393.35,394.22,994.0,374.4668,375.2951,374.4668,375.2951,994.0
2020-07-27 10:45:00,394.27,394.46,393.94,393.94,500.0,375.3427,375.5235,375.0285,375.0285,500.0
2020-07-27 10:50:00,394.1,395.74,394.1,394.78,1839.0,375.1808,376.7421,375.1808,375.8282,1839.0
2020-07-27 10:55:00,394.88,394.88,393.35,393.57,812.0,375.9234,375.9234,374.4668,374.6763,812.0
2020-07-27 11:00:00,393.4,396.31,393.38,395.47,11561.0,374.5144,377.2847,374.4954,376.4851,11561.0
2020-07-27 11:05:00,395.25,395.25,394.57,394.57,421.0,376.2756,376.2756,375.6283,375.6283,421.0
2020-07-27 11:10:00,394.87,395.17,393.49,393.49,601.0,375.9139,376.1995,374.6001,374.6001,601.0
2020-07-27 11:15:00,393.55,394.02,393.55,394.02,400.0,374.6572,375.1047,374.6572,375.1047,400.0
2020-07-27 11:20:00,393.98,394.02,392.92,392.92,800.0,375.0666,375.1047,374.0575,374.0575,800.0
2020-07-27 11:25:00,392.85,392.85,391.6,392.49,1605.0,373.9908,373.9908,372.8008,373.6481,1605.0
2020-07-27 11:30:00,391.94,392.21,391.23,391.23,600.0,373.1245,373.3816,372.4486,372.4486,600.0
2020-07-27 11:35:00,391.53,391.54,390.87,391.09,1400.0,372.7342,372.7437,372.1059,372.3153,1400.0
2020-07-27 11:40:00,390.84,391.13,390.84,390.98,400.0,372.0773,372.3534,372.0773,372.2106,400.0
2020-07-27 11:45:00,391.33,391.41,391.32,391.4,300.0,372.5438,372.62,372.5343,372.6104,300.0
2020-07-27 11:50:00,391.39,391.66,391.17,391.66,1040.0,372.6009,372.858,372.3915,372.858,1040.0
2020-07-27 11:55:00,391.98,392.43,391.98,392.3,1885.0,373.1626,373.591,373.1626,373.4672,1885.0
2020-07-27 12:00:00,392.36,392.36,391.67,391.68,715.0,373.5244,373.5244,372.8675,372.877,715.0
2020-07-27 12:05:00,391.85,391.9,391.31,391.31,1370.0,373.0388,373.0864,372.5248,372.5248,1370.0
2020-07-27 12:10:00,391.3,391.9,391.29,391.78,1400.0,372.5152,373.0864,372.5057,372.9722,1400.0
2020-07-27 12:15:00,391.44,391.44,391.44,391.44,100.0,372.6485,372.6485,372.6485,372.6485,100.0
2020-07-27 12:20:00,391.69,391.9,391.29,391.29,1911.0,372.8865,373.0864,372.5057,372.5057,1911.0
2020-07-27 12:25:00,391.26,391.9,391.26,391.76,2932.0,372.4772,373.0864,372.4772,372.9532,2932.0
2020-07-27 12:30:00,391.66,391.66,391.04,391.22,1653.0,372.858,372.858,372.2677,372.4391,1653.0
2020-07-27 12:35:00,391.46,391.63,391.24,391.25,970.0,372.6676,372.8294,372.4581,372.4676,970.0
2020-07-27 12:40:00,391.49,391.49,391.12,391.3,825.0,372.6961,372.6961,372.3439,372.5152,825.0
2020-07-27 12:45:00,391.43,391.5,391.43,391.48,712.0,372.639,372.7056,372.639,372.6866,712.0
2020-07-27 12:50:00,391.89,391.9,391.82,391.89,1954.0,373.0769,373.0864,373.0103,373.0769,1954.0
2020-07-27 12:55:00,392.88,393.76,392.88,393.73,600.0,374.0194,374.8571,374.0194,374.8286,600.0
2020-07-27 13:00:00,394.15,394.86,393.95,394.8,2821.0,375.2284,375.9043,375.038,375.8472,2821.0
2020-07-27 13:05:00,394.68,394.71,394.45,394.53,1339.0,375.733,375.7615,375.514,375.5902,1339.0
2020-07-27 13:10:00,394.3,394.3,394.04,394.18,1777.0,375.3712,375.3712,375.1237,375.257,1777.0
2020-07-27 13:15:00,394.33,394.39,394.24,394.39,453.0,375.3998,375.4569,375.3141,375.4569,453.0
2020-07-27 13:20:00,394.29,394.78,394.23,394.7,2375.0,375.3617,375.8282,375.3046,375.752,2375.0
2020-07-27 13:25:00,394.78,394.78,394.51,394.51,300.0,375.8282,375.8282,375.5711,375.5711,300.0
2020-07-27 13:30:00,394.82,395.0,394.67,395.0,1210.0,375.8663,376.0376,375.7235,376.0376,1210.0
2020-07-27 13:35:00,394.63,394.63,394.06,394.28,500.0,375.6854,375.6854,375.1427,375.3522,500.0
2020-07-27 13:40:00,394.49,394.49,393.47,393.89,602.0,375.5521,375.5521,374.5811,374.9809,602.0
2020-07-27 13:45:00,394.06,394.06,393.58,393.86,1486.0,375.1427,375.1427,374.6858,374.9523,1486.0
2020-07-27 13:50:00,393.64,393.68,393.14,393.67,1579.0,374.7429,374.781,374.2669,374.7715,1579.0
2020-07-27 13:55:00,393.49,393.49,393.27,393.46,977.0,374.6001,374.6001,374.3907,374.5715,977.0
2020-07-27 14:00:00,393.36,393.74,393.36,393.74,700.0,374.4763,374.8381,374.4763,374.8381,700.0
2020-07-27 14:05:00,394.02,394.69,393.99,394.69,2300.0,375.1047,375.7425,375.0761,375.7425,2300.0
2020-07-27 14:10:00,394.32,394.57,394.06,394.21,1512.0,375.3903,375.6283,375.1427,375.2855,1512.0
2020-07-27 14:15:00,394.35,394.37,393.24,393.57,1700.0,375.4188,375.4379,374.3621,374.6763,1700.0
2020-07-27 14:20:00,393.71,393.71,393.13,393.13,300.0,374.8095,374.8095,374.2574,374.2574,300.0
2020-07-27 14:25:00,392.86,393.33,392.86,393.14,961.0,374.0004,374.4478,374.0004,374.2669,961.0
2020-07-27 14:30:00,393.18,393.34,392.44,393.23,4228.0,374.305,374.4573,373.6005,374.3526,4228.0
2020-07-27 14:35:00,393.35,393.6,393.35,393.37,300.0,374.4668,374.7048,374.4668,374.4859,300.0
2020-07-27 14:40:00,393.13,393.56,393.13,393.52,800.0,374.2574,374.6667,374.2574,374.6287,800.0
2020-07-27 14:45:00,393.46,393.85,393.46,393.8,500.0,374.5715,374.9428,374.5715,374.8952,500.0
2020-07-27 14:50:00,393.56,393.56,393.56,393.56,100.0,374.6667,374.6667,374.6667,374.6667,100.0
2020-07-27 14:55:00,393.39,393.39,393.38,393.38,300.0,374.5049,374.5049,374.4954,374.4954,300.0
2020-07-27 15:00:00,393.4,393.95,393.4,393.79,1500.0,374.5144,375.038,374.5144,374.8857,1500.0
2020-07-27 15:05:00,393.69,393.69,393.44,393.44,745.0,374.7905,374.7905,374.5525,374.5525,745.0
2020-07-27 15:10:00,393.52,394.23,393.52,394.23,1600.0,374.6287,375.3046,374.6287,375.3046,1600.0
2020-07-27 15:15:00,394.23,394.55,394.15,394.43,1209.0,375.3046,375.6092,375.2284,375.495,1209.0
2020-07-27 15:20:00,393.84,393.84,393.84,393.84,100.0,374.9333,374.9333,374.9333,374.9333,100.0
2020-07-27 15:25:00,393.78,394.06,393.78,394.06,605.0,374.8762,375.1427,374.8762,375.1427,605.0
2020-07-27 15:30:00,394.56,394.65,393.47,393.47,2670.0,375.6187,375.7044,374.5811,374.5811,2670.0
2020-07-27 15:35:00,393.57,394.06,393.32,393.38,3067.0,374.6763,375.1427,374.4383,374.4954,3067.0
2020-07-27 15:40:00,393.47,393.94,393.32,393.69,1712.0,374.5811,375.0285,374.4383,374.7905,1712.0
2020-07-27 15:45:00,393.63,393.76,393.32,393.48,2824.0,374.7334,374.8571,374.4383,374.5906,2824.0
2020-07-27 15:50:00,393.33,394.22,392.92,394.11,9600.0,374.4478,375.2951,374.0575,375.1903,9600.0
2020-07-27 15:55:00,393.97,394.35,393.51,393.9,14243.0,375.0571,375.4188,374.6191,374.9904,14243.0
2020-07-28 09:30:00,394.76,397.51,390.17,391.97,14913.0,375.8091,378.4271,371.4395,373.1531,14913.0
2020-07-28 09:35:00,391.62,391.97,380.9,383.93,4525.0,372.8199,373.1531,362.6145,365.499,4525.0
2020-07-28 09:40:00,384.72,384.72,378.02,381.17,10671.0,366.2511,366.2511,359.8728,362.8715,10671.0
2020-07-28 09:45:00,382.29,383.83,379.03,380.23,4216.0,363.9378,365.4038,360.8343,361.9767,4216.0
2020-07-28 09:50:00,379.12,380.95,377.27,378.26,9093.0,360.92,362.6621,359.1588,360.1012,9093.0
2020-07-28 09:55:00,377.71,378.97,375.67,377.36,6467.0,359.5776,360.7772,357.6356,359.2444,6467.0
2020-07-28 10:00:00,377.96,381.03,377.96,379.21,9978.0,359.8156,362.7383,359.8156,361.0056,9978.0
2020-07-28 10:05:00,379.2,379.35,373.42,374.81,10453.0,360.9961,361.1389,355.4936,356.8169,10453.0
2020-07-28 10:10:00,374.75,378.15,372.54,374.17,23731.0,356.7597,359.9965,354.6558,356.2076,23731.0
2020-07-28 10:15:00,375.41,378.19,375.41,377.36,10185.0,357.3881,360.0346,357.3881,359.2444,10185.0
2020-07-28 10:20:00,377.17,378.8,376.39,378.79,5106.0,359.0636,360.6153,358.321,360.6058,5106.0
2020-07-28 10:25:00,379.11,380.69,378.46,378.62,5739.0,360.9104,362.4146,360.2916,360.444,5739.0
2020-07-28 10:30:00,379.75,380.2,377.3,379.55,4400.0,361.5197,361.9481,359.1873,361.3293,4400.0
2020-07-28 10:35:00,379.54,380.07,378.61,380.07,1600.0,361.3198,361.8243,360.4344,361.8243,1600.0
2020-07-28 10:40:00,380.22,381.73,379.5,380.13,7741.0,361.9671,363.4047,361.2817,361.8815,7741.0
2020-07-28 10:45:00,380.13,380.35,379.05,379.06,1942.0,361.8815,362.0909,360.8533,360.8628,1942.0
2020-07-28 10:50:00,379.47,379.98,379.26,379.94,1200.0,361.2532,361.7387,361.0532,361.7006,1200.0
2020-07-28 10:55:00,380.0,380.59,379.69,379.69,3200.0,361.7577,362.3194,361.4626,361.4626,3200.0
2020-07-28 11:00:00,379.7,380.14,379.53,379.54,1002.0,361.4721,361.891,361.3103,361.3198,1002.0
2020-07-28 11:05:00,379.03,379.08,376.85,377.89,5630.0,360.8343,360.8819,358.7589,359.749,5630.0
2020-07-28 11:10:00,377.9,378.32,377.55,378.32,2350.0,359.7585,360.1584,359.4253,360.1584,2350.0
2020-07-28 11:15:00,378.31,378.5,377.87,377.87,1258.0,360.1488,360.3297,359.73,359.73,1258.0
2020-07-28 11:20:00,377.6,378.31,376.83,376.87,1726.0,359.4729,360.1488,358.7399,358.778,1726.0
2020-07-28 11:25:00,376.78,377.62,376.77,377.62,609.0,358.6923,359.492,358.6828,359.492,609.0
2020-07-28 11:30:00,377.79,378.0,377.32,378.0,1817.0,359.6538,359.8537,359.2064,359.8537,1817.0
2020-07-28 11:35:00,379.12,379.27,378.05,378.76,3389.0,360.92,361.0628,359.9013,360.5772,3389.0
2020-07-28 11:40:00,378.97,379.24,378.8,378.87,1100.0,360.7772,361.0342,360.6153,360.682,1100.0
2020-07-28 11:45:00,378.67,379.64,378.64,379.26,2600.0,360.4916,361.415,360.463,361.0532,2600.0
2020-07-28 11:50:00,379.12,379.12,378.46,378.5,1001.0,360.92,360.92,360.2916,360.3297,1001.0
2020-07-28 11:55:00,378.41,378.62,377.63,377.97,813.0,360.244,360.444,359.5015,359.8252,813.0
2020-07-28 12:00:00,377.75,378.24,377.75,378.0,3300.0,359.6157,360.0822,359.6157,359.8537,3300.0
2020-07-28 12:05:00,377.59,378.13,377.58,378.13,3500.0,359.4634,359.9775,359.4539,359.9775,3500.0
2020-07-28 12:10:00,377.96,378.6,377.89,378.18,2811.0,359.8156,360.4249,359.749,360.0251,2811.0
2020-07-28 12:15:00,378.37,378.9,378.35,378.65,1409.0,360.206,360.7105,360.1869,360.4725,1409.0
2020-07-28 12:20:00,378.67,380.36,378.66,379.56,2476.0,360.4916,362.1004,360.482,361.3388,2476.0
2020-07-28 12:25:00,379.36,379.63,379.03,379.03,1500.0,361.1484,361.4055,360.8343,360.8343,1500.0
2020-07-28 12:30:00,379.34,380.03,379.3,379.85,2550.0,361.1294,361.7863,361.0913,361.6149,2550.0
2020-07-28 12:35:00,379.69,379.69,379.56,379.69,800.0,361.4626,361.4626,361.3388,361.4626,800.0
2020-07-28 12:40:00,379.85,380.25,379.77,379.99,1185.0,361.6149,361.9957,361.5388,361.7482,1185.0
2020-07-28 12:45:00,379.98,380.28,379.47,379.81,2563.0,361.7387,362.0243,361.2532,361.5768,2563.0
2020-07-28 12:50:00,379.57,379.9,379.37,379.9,4000.0,361.3484,361.6625,361.158,361.6625,4000.0
2020-07-28 12:55:00,379.67,379.74,379.39,379.39,1600.0,361.4436,361.5102,361.177,361.177,1600.0
2020-07-28 13:00:00,379.4,379.4,378.72,378.94,2199.0,361.1865,361.1865,360.5392,360.7486,2199.0
2020-07-28 13:05:00,379.21,379.28,378.82,379.1,3235.0,361.0056,361.0723,360.6344,360.9009,3235.0
2020-07-28 13:10:00,378.98,379.18,378.48,378.48,1100.0,360.7867,360.9771,360.3107,360.3107,1100.0
2020-07-28 13:15:00,378.3,378.85,378.3,378.77,2114.0,360.1393,360.6629,360.1393,360.5868,2114.0
2020-07-28 13:20:00,378.94,379.36,378.89,379.36,1701.0,360.7486,361.1484,360.701,361.1484,1701.0
2020-07-28 13:25:00,379.36,379.36,378.87,378.88,2300.0,361.1484,361.1484,360.682,360.6915,2300.0
2020-07-28 13:30:00,378.8,379.19,378.8,379.08,3876.0,360.6153,360.9866,360.6153,360.8819,3876.0
2020-07-28 13:35:00,378.96,378.96,378.5,378.87,2390.0,360.7676,360.7676,360.3297,360.682,2390.0
2020-07-28 13:40:00,379.0,379.19,378.65,378.84,3680.0,360.8057,360.9866,360.4725,360.6534,3680.0
2020-07-28 13:45:00,379.0,379.2,378.87,379.2,2000.0,360.8057,360.9961,360.682,360.9961,2000.0
2020-07-28 13:50:00,379.03,380.57,378.7,380.56,26117.0,360.8343,362.3003,360.5201,362.2908,26117.0
2020-07-28 13:55:00,380.52,380.84,380.34,380.84,4212.0,362.2527,362.5574,362.0814,362.5574,4212.0
2020-07-28 14:00:00,380.84,380.84,379.73,379.73,1814.0,362.5574,362.5574,361.5007,361.5007,1814.0
2020-07-28 14:05:00,379.35,379.79,379.26,379.26,4059.0,361.1389,361.5578,361.0532,361.0532,4059.0
2020-07-28 14:10:00,379.4,379.48,378.71,378.71,3321.0,361.1865,361.2627,360.5296,360.5296,3321.0
2020-07-28 14:15:00,378.6,378.97,378.51,378.88,3810.0,360.4249,360.7772,360.3392,360.6915,3810.0
2020-07-28 14:20:00,378.95,379.73,378.95,379.51,2000.0,360.7581,361.5007,360.7581,361.2912,2000.0
2020-07-28 14:25:00,379.35,379.71,378.94,379.59,3100.0,361.1389,361.4816,360.7486,361.3674,3100.0
2020-07-28 14:30:00,379.49,379.91,379.28,379.72,5659.0,361.2722,361.672,361.0723,361.4912,5659.0
2020-07-28 14:35:00,379.83,379.83,379.23,379.6,2600.0,361.5959,361.5959,361.0247,361.3769,2600.0
2020-07-28 14:40:00,379.46,379.78,379.27,379.67,4200.0,361.2436,361.5483,361.0628,361.4436,4200.0
2020-07-28 14:45:00,379.79,379.79,379.12,379.13,9427.0,361.5578,361.5578,360.92,360.9295,9427.0
2020-07-28 14:50:00,379.01,379.14,378.24,378.24,4002.0,360.8152,360.939,360.0822,360.0822,4002.0
2020-07-28 14:55:00,378.25,380.0,378.18,379.31,12500.0,360.0917,361.7577,360.0251,361.1008,12500.0
2020-07-28 15:00:00,379.46,379.46,378.67,378.67,1502.0,361.2436,361.2436,360.4916,360.4916,1502.0
2020-07-28 15:05:00,378.5,378.58,377.13,377.39,5473.0,360.3297,360.4059,359.0255,359.273,5473.0
2020-07-28 15:10:00,377.14,377.35,375.65,375.71,6670.0,359.035,359.2349,357.6165,357.6737,6670.0
2020-07-28 15:15:00,375.6,376.08,375.57,376.02,4649.0,357.5689,358.0259,357.5404,357.9688,4649.0
2020-07-28 15:20:00,376.1,376.23,375.72,375.74,3200.0,358.0449,358.1687,357.6832,357.7022,3200.0
2020-07-28 15:25:00,375.71,376.46,375.64,376.07,4463.0,357.6737,358.3877,357.607,358.0164,4463.0
2020-07-28 15:30:00,376.21,376.95,376.0,376.44,4810.0,358.1497,358.8541,357.9497,358.3686,4810.0
2020-07-28 15:35:00,376.59,377.02,376.59,376.95,3087.0,358.5114,358.9208,358.5114,358.8541,3087.0
2020-07-28 15:40:00,376.98,377.19,376.71,376.9,6745.0,358.8827,359.0826,358.6257,358.8065,6745.0
2020-07-28 15:45:00,377.01,377.86,376.98,377.14,10552.0,358.9112,359.7204,358.8827,359.035,10552.0
2020-07-28 15:50:00,376.96,377.28,376.78,376.95,15990.0,358.8636,359.1683,358.6923,358.8541,15990.0
2020-07-28 15:55:00,376.91,377.24,376.05,376.35,25718.0,358.816,359.1302,357.9973,358.2829,25718.0
2020-07-29 09:30:00,375.75,380.56,375.75,379.69,13832.0,357.7117,362.2908,357.7117,361.4626,13832.0
2020-07-29 09:35:00,378.88,380.76,378.09,380.76,3380.0,360.6915,362.4812,359.9394,362.4812,3380.0
2020-07-29 09:40:00,380.37,382.16,380.27,381.52,17243.0,362.1099,363.814,362.0147,363.2047,17243.0
2020-07-29 09:45:00,381.13,381.41,380.71,381.04,2006.0,362.8335,363.1,362.4336,362.7478,2006.0
2020-07-29 09:50:00,380.08,380.19,378.9,379.1,4906.0,361.8339,361.9386,360.7105,360.9009,4906.0
2020-07-29 09:55:00,379.17,379.56,379.02,379.27,1900.0,360.9676,361.3388,360.8248,361.0628,1900.0
2020-07-29 10:00:00,379.19,382.16,379.19,382.16,3810.0,360.9866,363.814,360.9866,363.814,3810.0
2020-07-29 10:05:00,382.4,382.41,380.78,381.12,3231.0,364.0425,364.052,362.5003,362.8239,3231.0
2020-07-29 10:10:00,381.21,382.6,381.2,381.59,2262.0,362.9096,364.2329,362.9001,363.2714,2262.0
2020-07-29 10:15:00,382.37,383.14,381.8,382.78,3076.0,364.0139,364.747,363.4713,364.4043,3076.0
2020-07-29 10:20:00,382.52,382.67,381.36,382.02,5220.0,364.1567,364.2995,363.0524,363.6807,5220.0
2020-07-29 10:25:00,382.04,383.13,382.04,383.13,1900.0,363.6998,364.7375,363.6998,364.7375,1900.0
2020-07-29 10:30:00,382.68,383.83,382.51,383.83,5283.0,364.3091,365.4038,364.1472,365.4038,5283.0
2020-07-29 10:35:00,384.46,385.7,384.46,385.18,1530.0,366.0036,367.1841,366.0036,366.689,1530.0
2020-07-29 10:40:00,385.88,386.52,385.44,385.67,4123.0,367.3554,367.9647,366.9366,367.1555,4123.0
2020-07-29 10:45:00,385.45,385.63,384.51,384.81,2000.0,366.9461,367.1174,366.0512,366.3368,2000.0
2020-07-29 10:50:00,384.83,386.6,384.62,386.6,1105.0,366.3558,368.0409,366.1559,368.0409,1105.0
2020-07-29 10:55:00,386.95,386.95,385.81,385.81,4793.0,368.3741,368.3741,367.2888,367.2888,4793.0
2020-07-29 11:00:00,385.53,385.93,385.12,385.68,7598.0,367.0222,367.403,366.6319,367.165,7598.0
2020-07-29 11:05:00,385.73,386.97,385.38,386.74,2200.0,367.2126,368.3931,366.8794,368.1741,2200.0
2020-07-29 11:10:00,387.56,387.56,386.58,386.88,2300.0,368.9548,368.9548,368.0218,368.3074,2300.0
2020-07-29 11:15:00,387.02,387.58,386.86,387.01,1200.0,368.4407,368.9738,368.2884,368.4312,1200.0
2020-07-29 11:20:00,386.98,386.98,386.2,386.49,2300.0,368.4026,368.4026,367.6601,367.9362,2300.0
2020-07-29 11:25:00,386.66,386.99,386.62,386.99,1600.0,368.098,368.4121,368.0599,368.4121,1600.0
2020-07-29 11:30:00,387.02,387.03,385.86,385.86,1731.0,368.4407,368.4502,367.3364,367.3364,1731.0
2020-07-29 11:35:00,385.73,385.75,385.4,385.4,950.0,367.2126,367.2317,366.8985,366.8985,950.0
2020-07-29 11:40:00,385.23,385.56,385.01,385.49,1700.0,366.7366,367.0508,366.5272,366.9842,1700.0
2020-07-29 11:45:00,385.97,386.19,385.24,385.35,2004.0,367.4411,367.6506,366.7462,366.8509,2004.0
2020-07-29 11:50:00,384.93,385.59,384.93,385.21,1200.0,366.451,367.0794,366.451,366.7176,1200.0
2020-07-29 11:55:00,385.22,385.38,385.07,385.07,800.0,366.7271,366.8794,366.5843,366.5843,800.0
2020-07-29 12:00:00,384.96,384.96,384.75,384.75,200.0,366.4796,366.4796,366.2797,366.2797,200.0
2020-07-29 12:05:00,384.63,384.63,382.83,382.84,1800.0,366.1654,366.1654,364.4519,364.4614,1800.0
2020-07-29 12:10:00,382.41,382.45,382.25,382.45,2562.0,364.052,364.0901,363.8997,364.0901,2562.0
2020-07-29 12:15:00,382.19,382.72,382.19,382.45,1464.0,363.8426,364.3471,363.8426,364.0901,1464.0
2020-07-29 12:20:00,383.23,384.81,383.23,384.8,500.0,364.8327,366.3368,364.8327,366.3273,500.0
2020-07-29 12:25:00,385.11,386.66,384.93,386.02,5128.0,366.6224,368.098,366.451,367.4887,5128.0
2020-07-29 12:30:00,385.12,385.12,384.48,385.04,1720.0,366.6319,366.6319,366.0226,366.5558,1720.0
2020-07-29 12:35:00,385.44,385.45,385.12,385.21,1979.0,366.9366,366.9461,366.6319,366.7176,1979.0
2020-07-29 12:40:00,385.45,385.7,385.45,385.69,1100.0,366.9461,367.1841,366.9461,367.1746,1100.0
2020-07-29 12:45:00,385.38,385.88,385.38,385.88,930.0,366.8794,367.3554,366.8794,367.3554,930.0
2020-07-29 12:50:00,385.81,385.99,385.62,385.72,2051.0,367.2888,367.4602,367.1079,367.2031,2051.0
2020-07-29 12:55:00,385.57,385.61,385.29,385.41,2704.0,367.0603,367.0984,366.7938,366.908,2704.0
2020-07-29 13:00:00,385.25,385.26,384.73,384.86,1600.0,366.7557,366.7652,366.2606,366.3844,1600.0
2020-07-29 13:05:00,384.5,384.5,384.48,384.48,200.0,366.0417,366.0417,366.0226,366.0226,200.0
2020-07-29 13:10:00,384.62,384.62,384.36,384.39,1000.0,366.1559,366.1559,365.9084,365.937,1000.0
2020-07-29 13:15:00,384.24,384.57,384.24,384.57,400.0,365.7942,366.1083,365.7942,366.1083,400.0
2020-07-29 13:20:00,385.28,385.41,385.22,385.22,3200.0,366.7842,366.908,366.7271,366.7271,3200.0
2020-07-29 13:25:00,385.34,385.36,384.88,385.11,2000.0,366.8414,366.8604,366.4034,366.6224,2000.0
2020-07-29 13:30:00,385.06,385.48,385.06,385.44,1554.0,366.5748,366.9746,366.5748,366.9366,1554.0
2020-07-29 13:35:00,385.15,385.25,384.87,385.07,1186.0,366.6605,366.7557,366.3939,366.5843,1186.0
2020-07-29 13:40:00,385.15,386.0,385.06,385.51,6265.0,366.6605,367.4697,366.5748,367.0032,6265.0
2020-07-29 13:45:00,385.78,385.81,385.32,385.33,7806.0,367.2602,367.2888,366.8223,366.8318,7806.0
2020-07-29 13:50:00,385.3,385.3,384.7,385.13,1144.0,366.8033,366.8033,366.2321,366.6414,1144.0
2020-07-29 13:55:00,385.13,385.72,384.44,384.95,2817.0,366.6414,367.2031,365.9846,366.4701,2817.0
2020-07-29 14:00:00,384.82,384.89,384.14,384.43,1100.0,366.3463,366.413,365.699,365.975,1100.0
2020-07-29 14:05:00,384.23,384.96,384.15,384.96,900.0,365.7846,366.4796,365.7085,366.4796,900.0
2020-07-29 14:10:00,385.68,386.48,385.4,386.32,38529.0,367.165,367.9266,366.8985,367.7743,38529.0
2020-07-29 14:15:00,386.14,386.28,384.63,384.63,4301.0,367.603,367.7362,366.1654,366.1654,4301.0
2020-07-29 14:20:00,384.21,384.22,383.51,383.51,5501.0,365.7656,365.7751,365.0992,365.0992,5501.0
2020-07-29 14:25:00,383.51,383.84,382.84,383.6,5164.0,365.0992,365.4134,364.4614,365.1849,5164.0
2020-07-29 14:30:00,383.61,384.32,383.28,383.37,2700.0,365.1944,365.8703,364.8803,364.9659,2700.0
2020-07-29 14:35:00,383.37,383.63,382.76,383.41,4658.0,364.9659,365.2134,364.3852,365.004,4658.0
2020-07-29 14:40:00,383.12,383.7,383.07,383.3,6360.0,364.7279,365.2801,364.6803,364.8993,6360.0
2020-07-29 14:45:00,383.38,383.38,381.88,382.09,5350.0,364.9754,364.9754,363.5475,363.7474,5350.0
2020-07-29 14:50:00,382.09,382.63,381.75,381.75,1500.0,363.7474,364.2615,363.4237,363.4237,1500.0
2020-07-29 14:55:00,381.2,381.3,380.0,380.91,6416.0,362.9001,362.9953,361.7577,362.624,6416.0
2020-07-29 15:00:00,381.02,381.72,380.66,380.87,3780.0,362.7287,363.3951,362.386,362.5859,3780.0
2020-07-29 15:05:00,380.78,382.16,380.68,382.16,2429.0,362.5003,363.814,362.4051,363.814,2429.0
2020-07-29 15:10:00,382.5,383.41,382.5,382.58,3122.0,364.1377,365.004,364.1377,364.2139,3122.0
2020-07-29 15:15:00,382.73,383.17,382.7,383.17,1446.0,364.3567,364.7755,364.3281,364.7755,1446.0
2020-07-29 15:20:00,383.61,383.99,383.59,383.73,2300.0,365.1944,365.5562,365.1754,365.3086,2300.0
2020-07-29 15:25:00,384.02,384.1,383.33,383.74,2536.0,365.5847,365.6609,364.9279,365.3182,2536.0
2020-07-29 15:30:00,383.83,384.14,383.45,383.93,2500.0,365.4038,365.699,365.0421,365.499,2500.0
2020-07-29 15:35:00,384.17,385.04,384.17,384.87,3912.0,365.7275,366.5558,365.7275,366.3939,3912.0
2020-07-29 15:40:00,384.75,385.3,384.54,384.78,4041.0,366.2797,366.8033,366.0798,366.3082,4041.0
2020-07-29 15:45:00,384.69,384.82,383.88,384.33,7871.0,366.2226,366.3463,365.4514,365.8798,7871.0
2020-07-29 15:50:00,384.11,384.11,382.82,383.59,10230.0,365.6704,365.6704,364.4423,365.1754,10230.0
2020-07-29 15:55:00,383.36,383.93,382.86,383.02,26258.0,364.9564,365.499,364.4804,364.6327,26258.0
2020-07-30 09:30:00,376.45,380.0,376.45,380.0,4865.0,358.3781,361.7577,358.3781,361.7577,4865.0
2020-07-30 09:35:00,379.39,381.36,378.02,381.01,2700.0,361.177,363.0524,359.8728,362.7192,2700.0
2020-07-30 09:40:00,381.03,381.03,380.38,380.96,5900.0,362.7383,362.7383,362.1195,362.6716,5900.0
2020-07-30 09:45:00,379.38,381.72,379.38,380.2,1954.0,361.1675,363.3951,361.1675,361.9481,1954.0
2020-07-30 09:50:00,380.13,380.14,378.41,378.75,1812.0,361.8815,361.891,360.244,360.5677,1812.0
2020-07-30 09:55:00,378.29,378.73,376.04,376.04,2708.0,360.1298,360.5487,357.9878,357.9878,2708.0
2020-07-30 10:00:00,375.84,376.59,375.01,376.59,2313.0,357.7974,358.5114,357.0073,358.5114,2313.0
2020-07-30 10:05:00,376.86,377.63,376.59,377.02,1722.0,358.7684,359.5015,358.5114,358.9208,1722.0
2020-07-30 10:10:00,377.14,377.14,376.15,376.16,2961.0,359.035,359.035,358.0925,358.1021,2961.0
2020-07-30 10:15:00,375.82,376.22,374.84,375.73,4351.0,357.7784,358.1592,356.8454,357.6927,4351.0
2020-07-30 10:20:00,375.73,375.9,374.75,374.9,1805.0,357.6927,357.8545,356.7597,356.9025,1805.0
2020-07-30 10:25:00,375.65,375.79,374.88,375.79,1103.0,357.6165,357.7498,356.8835,357.7498,1103.0
2020-07-30 10:30:00,376.46,376.8,376.45,376.72,521.0,358.3877,358.7113,358.3781,358.6352,521.0
2020-07-30 10:35:00,376.68,377.39,376.34,376.86,6898.0,358.5971,359.273,358.2734,358.7684,6898.0
2020-07-30 10:40:00,376.93,377.41,376.53,376.53,3097.0,358.8351,359.292,358.4543,358.4543,3097.0
2020-07-30 10:45:00,376.45,376.56,375.72,375.73,3623.0,358.3781,358.4829,357.6832,357.6927,3623.0
2020-07-30 10:50:00,375.72,375.72,375.11,375.12,1000.0,357.6832,357.6832,357.1025,357.112,1000.0
2020-07-30 10:55:00,375.25,375.45,374.3,374.8,3437.0,357.2357,357.4261,356.3313,356.8073,3437.0
2020-07-30 11:00:00,374.55,375.61,373.78,375.17,6553.0,356.5693,357.5785,355.8363,357.1596,6553.0
2020-07-30 11:05:00,375.25,375.4,374.73,374.76,6000.0,357.2357,357.3785,356.7407,356.7693,6000.0
2020-07-30 11:10:00,375.4,375.75,375.0,375.24,8536.0,357.3785,357.7117,356.9977,357.2262,8536.0
2020-07-30 11:15:00,374.82,375.6,374.71,375.09,3661.0,356.8264,357.5689,356.7217,357.0834,3661.0
2020-07-30 11:20:00,375.44,375.68,374.87,375.24,8028.0,357.4166,357.6451,356.874,357.2262,8028.0
2020-07-30 11:25:00,375.22,375.23,374.21,374.47,5205.0,357.2072,357.2167,356.2457,356.4932,5205.0
2020-07-30 11:30:00,374.47,374.96,374.25,374.92,9257.0,356.4932,356.9597,356.2837,356.9216,9257.0
2020-07-30 11:35:00,374.92,375.31,374.59,375.15,2472.0,356.9216,357.2929,356.6074,357.1405,2472.0
2020-07-30 11:40:00,375.42,375.48,374.45,375.1,3718.0,357.3976,357.4547,356.4741,357.0929,3718.0
2020-07-30 11:45:00,374.88,375.23,374.04,374.47,3280.0,356.8835,357.2167,356.0838,356.4932,3280.0
2020-07-30 11:50:00,374.66,374.89,373.94,374.14,2400.0,356.6741,356.893,355.9886,356.179,2400.0
2020-07-30 11:55:00,374.19,374.44,373.36,373.36,5400.0,356.2266,356.4646,355.4365,355.4365,5400.0
2020-07-30 12:00:00,374.05,374.08,373.62,373.62,1220.0,356.0933,356.1219,355.684,355.684,1220.0
2020-07-30 12:05:00,373.23,373.55,373.09,373.26,1600.0,355.3127,355.6173,355.1794,355.3413,1600.0
2020-07-30 12:10:00,373.06,373.89,373.04,373.88,48100.0,355.1509,355.941,355.1318,355.9315,48100.0
2020-07-30 12:15:00,374.08,374.37,373.5,373.56,21327.0,356.1219,356.398,355.5697,355.6269,21327.0
2020-07-30 12:20:00,373.8,373.81,373.21,373.59,2713.0,355.8553,355.8649,355.2937,355.6554,2713.0
2020-07-30 12:25:00,373.59,373.59,372.84,373.17,1603.0,355.6554,355.6554,354.9414,355.2556,1603.0
2020-07-30 12:30:00,373.04,373.11,372.57,372.59,1100.0,355.1318,355.1985,354.6844,354.7034,1100.0
2020-07-30 12:35:00,372.25,372.26,371.27,371.82,2668.0,354.3798,354.3893,353.4468,353.9704,2668.0
2020-07-30 12:40:00,371.7,373.22,371.7,373.16,1401.0,353.8562,355.3032,353.8562,355.2461,1401.0
2020-07-30 12:45:00,372.98,372.98,372.54,372.62,1100.0,355.0747,355.0747,354.6558,354.732,1100.0
2020-07-30 12:50:00,372.86,372.86,372.63,372.63,402.0,354.9605,354.9605,354.7415,354.7415,402.0
2020-07-30 12:55:00,372.84,373.11,372.8,373.0,2792.0,354.9414,355.1985,354.9034,355.0938,2792.0
2020-07-30 13:00:00,373.17,373.25,372.58,372.65,4270.0,355.2556,355.3318,354.6939,354.7606,4270.0
2020-07-30 13:05:00,372.57,372.57,372.23,372.26,1200.0,354.6844,354.6844,354.3607,354.3893,1200.0
2020-07-30 13:10:00,372.05,373.87,372.05,373.42,14535.0,354.1894,355.922,354.1894,355.4936,14535.0
2020-07-30 13:15:00,373.28,374.01,372.97,374.0,3432.0,355.3603,356.0553,355.0652,356.0457,3432.0
2020-07-30 13:20:00,374.16,374.16,372.94,373.37,16669.0,356.1981,356.1981,355.0366,355.446,16669.0
2020-07-30 13:25:00,373.38,374.17,373.28,373.35,19641.0,355.4555,356.2076,355.3603,355.427,19641.0
2020-07-30 13:30:00,373.35,373.7,372.9,373.7,80130.0,355.427,355.7601,354.9986,355.7601,80130.0
2020-07-30 13:35:00,374.11,374.22,373.64,374.0,1929.0,356.1505,356.2552,355.703,356.0457,1929.0
2020-07-30 13:40:00,374.09,374.33,373.95,373.97,3000.0,356.1314,356.3599,355.9981,356.0172,3000.0
2020-07-30 13:45:00,374.18,374.18,373.24,373.24,5888.0,356.2171,356.2171,355.3222,355.3222,5888.0
2020-07-30 13:50:00,373.56,374.28,373.32,374.05,5776.0,355.6269,356.3123,355.3984,356.0933,5776.0
2020-07-30 13:55:00,374.02,374.38,373.9,374.38,2135.0,356.0648,356.4075,355.9505,356.4075,2135.0
2020-07-30 14:00:00,374.25,374.25,373.71,373.79,2339.0,356.2837,356.2837,355.7697,355.8458,2339.0
2020-07-30 14:05:00,373.96,374.6,373.74,374.16,2821.0,356.0077,356.6169,355.7982,356.1981,2821.0
2020-07-30 14:10:00,373.8,373.92,373.43,373.44,1679.0,355.8553,355.9696,355.5031,355.5126,1679.0
2020-07-30 14:15:00,373.12,373.78,372.91,373.43,3264.0,355.208,355.8363,355.0081,355.5031,3264.0
2020-07-30 14:20:00,373.28,373.56,372.95,373.54,2370.0,355.3603,355.6269,355.0462,355.6078,2370.0
2020-07-30 14:25:00,373.47,373.79,373.29,373.44,2450.0,355.5412,355.8458,355.3698,355.5126,2450.0
2020-07-30 14:30:00,373.54,373.93,373.43,373.43,3468.0,355.6078,355.9791,355.5031,355.5031,3468.0
2020-07-30 14:35:00,373.27,373.65,373.18,373.48,1563.0,355.3508,355.7125,355.2651,355.5507,1563.0
2020-07-30 14:40:00,373.58,373.69,373.27,373.3,3556.0,355.6459,355.7506,355.3508,355.3794,3556.0
2020-07-30 14:45:00,373.54,373.63,373.23,373.42,4489.0,355.6078,355.6935,355.3127,355.4936,4489.0
2020-07-30 14:50:00,373.52,373.52,373.04,373.05,1200.0,355.5888,355.5888,355.1318,355.1414,1200.0
2020-07-30 14:55:00,373.15,373.39,372.9,373.12,3185.0,355.2366,355.465,354.9986,355.208,3185.0
2020-07-30 15:00:00,373.24,374.11,373.24,373.69,1200.0,355.3222,356.1505,355.3222,355.7506,1200.0
2020-07-30 15:05:00,373.54,373.54,372.61,372.72,1556.0,355.6078,355.6078,354.7225,354.8272,1556.0
2020-07-30 15:10:00,372.72,373.34,372.71,373.2,3810.0,354.8272,355.4174,354.8177,355.2842,3810.0
2020-07-30 15:15:00,372.89,373.27,372.89,373.09,4688.0,354.989,355.3508,354.989,355.1794,4688.0
2020-07-30 15:20:00,373.1,373.1,372.53,372.92,2513.0,355.189,355.189,354.6463,355.0176,2513.0
2020-07-30 15:25:00,372.9,373.02,372.72,372.97,3118.0,354.9986,355.1128,354.8272,355.0652,3118.0
2020-07-30 15:30:00,372.84,373.0,372.63,372.68,5371.0,354.9414,355.0938,354.7415,354.7891,5371.0
2020-07-30 15:35:00,372.63,373.07,372.62,373.07,15495.0,354.7415,355.1604,354.732,355.1604,15495.0
2020-07-30 15:40:00,373.14,374.49,373.03,373.03,9435.0,355.227,356.5122,355.1223,355.1223,9435.0
2020-07-30 15:45:00,373.21,373.47,373.01,373.47,10332.0,355.2937,355.5412,355.1033,355.5412,10332.0
2020-07-30 15:50:00,374.5,374.51,373.69,374.05,61523.0,356.5217,356.5313,355.7506,356.0933,61523.0
2020-07-30 15:55:00,374.05,374.87,373.98,374.87,41927.0,356.0933,356.874,356.0267,356.874,41927.0
2020-07-31 09:30:00,377.61,379.95,375.21,375.21,10473.0,359.4824,361.7101,357.1977,357.1977,10473.0
2020-07-31 09:35:00,376.77,376.77,374.54,374.95,1982.0,358.6828,358.6828,356.5598,356.9501,1982.0
2020-07-31 09:40:00,375.4,375.75,373.9,374.67,10480.0,357.3785,357.7117,355.9505,356.6836,10480.0
2020-07-31 09:45:00,374.98,375.64,372.55,372.64,12702.0,356.9787,357.607,354.6654,354.751,12702.0
2020-07-31 09:50:00,372.5,372.5,371.08,371.08,3643.0,354.6178,354.6178,353.2659,353.2659,3643.0
2020-07-31 09:55:00,370.58,370.58,368.93,369.77,12918.0,352.7899,352.7899,351.2191,352.0188,12918.0
2020-07-31 10:00:00,369.1,371.78,369.1,370.0,7524.0,351.381,353.9323,351.381,352.2378,7524.0
2020-07-31 10:05:00,369.79,370.22,368.85,369.08,4779.0,352.0379,352.4472,351.143,351.3619,4779.0
2020-07-31 10:10:00,369.92,371.77,369.42,371.55,9694.0,352.1616,353.9228,351.6856,353.7134,9694.0
2020-07-31 10:15:00,371.22,371.91,371.22,371.91,3845.0,353.3992,354.0561,353.3992,354.0561,3845.0
2020-07-31 10:20:00,371.47,373.11,370.99,372.72,3077.0,353.6372,355.1985,353.1802,354.8272,3077.0
2020-07-31 10:25:00,372.91,373.06,372.27,372.47,3016.0,355.0081,355.1509,354.3988,354.5892,3016.0
2020-07-31 10:30:00,372.54,374.3,372.27,372.82,3538.0,354.6558,356.3313,354.3988,354.9224,3538.0
2020-07-31 10:35:00,373.12,374.0,373.12,373.64,2966.0,355.208,356.0457,355.208,355.703,2966.0
2020-07-31 10:40:00,373.65,373.65,372.86,373.58,1346.0,355.7125,355.7125,354.9605,355.6459,1346.0
2020-07-31 10:45:00,373.7,374.34,373.22,374.05,3161.0,355.7601,356.3694,355.3032,356.0933,3161.0
2020-07-31 10:50:00,373.91,374.17,373.29,374.17,4063.0,355.9601,356.2076,355.3698,356.2076,4063.0
2020-07-31 10:55:00,373.91,374.23,372.96,372.96,9177.0,355.9601,356.2647,355.0557,355.0557,9177.0
2020-07-31 11:00:00,372.85,373.62,372.85,373.02,4201.0,354.951,355.684,354.951,355.1128,4201.0
2020-07-31 11:05:00,372.78,373.58,372.48,372.75,7803.0,354.8843,355.6459,354.5987,354.8558,7803.0
2020-07-31 11:10:00,372.6,373.73,372.23,373.58,5730.0,354.713,355.7887,354.3607,355.6459,5730.0
2020-07-31 11:15:00,373.79,374.75,373.75,374.02,7411.0,355.8458,356.7597,355.8077,356.0648,7411.0
2020-07-31 11:20:00,374.28,374.34,373.58,373.87,6502.0,356.3123,356.3694,355.6459,355.922,6502.0
2020-07-31 11:25:00,374.43,375.01,373.47,373.96,56590.0,356.4551,357.0073,355.5412,356.0077,56590.0
2020-07-31 11:30:00,374.27,375.22,374.27,374.89,7160.0,356.3028,357.2072,356.3028,356.893,7160.0
2020-07-31 11:35:00,375.0,375.27,374.6,374.84,3583.0,356.9977,357.2548,356.6169,356.8454,3583.0
2020-07-31 11:40:00,374.94,375.06,374.35,374.35,3430.0,356.9406,357.0549,356.3789,356.3789,3430.0
2020-07-31 11:45:00,374.1,375.07,374.1,375.06,1200.0,356.1409,357.0644,356.1409,357.0549,1200.0
2020-07-31 11:50:00,375.06,375.06,374.03,374.03,4572.0,357.0549,357.0549,356.0743,356.0743,4572.0
2020-07-31 11:55:00,374.23,374.33,373.17,373.17,2285.0,356.2647,356.3599,355.2556,355.2556,2285.0
2020-07-31 12:00:00,373.38,373.44,372.88,373.33,2401.0,355.4555,355.5126,354.9795,355.4079,2401.0
2020-07-31 12:05:00,373.06,373.44,372.31,372.31,3011.0,355.1509,355.5126,354.4369,354.4369,3011.0
2020-07-31 12:10:00,372.8,373.24,372.63,373.24,3232.0,354.9034,355.3222,354.7415,355.3222,3232.0
2020-07-31 12:15:00,372.91,373.34,372.65,372.68,3420.0,355.0081,355.4174,354.7606,354.7891,3420.0
2020-07-31 12:20:00,372.49,373.35,372.48,373.35,401.0,354.6082,355.427,354.5987,355.427,401.0
2020-07-31 12:25:00,373.33,373.33,373.33,373.33,100.0,355.4079,355.4079,355.4079,355.4079,100.0
2020-07-31 12:30:00,373.45,373.56,372.22,372.41,1635.0,355.5221,355.6269,354.3512,354.5321,1635.0
2020-07-31 12:35:00,371.45,371.64,370.85,371.06,2214.0,353.6182,353.799,353.047,353.2469,2214.0
2020-07-31 12:40:00,371.38,371.99,371.29,371.99,1530.0,353.5515,354.1322,353.4658,354.1322,1530.0
2020-07-31 12:45:00,371.74,371.92,370.91,370.91,1802.0,353.8942,354.0656,353.1041,353.1041,1802.0
2020-07-31 12:50:00,370.86,370.92,370.25,370.25,1488.0,353.0565,353.1136,352.4758,352.4758,1488.0
2020-07-31 12:55:00,370.25,370.25,369.26,369.63,800.0,352.4758,352.4758,351.5333,351.8855,800.0
2020-07-31 13:00:00,369.99,370.22,369.89,370.22,600.0,352.2283,352.4472,352.1331,352.4472,600.0
2020-07-31 13:05:00,370.49,371.96,370.49,371.96,2427.0,352.7042,354.1037,352.7042,354.1037,2427.0
2020-07-31 13:10:00,372.03,372.08,371.25,371.41,1532.0,354.1703,354.2179,353.4278,353.5801,1532.0
2020-07-31 13:15:00,371.45,371.5,370.59,371.06,1800.0,353.6182,353.6658,352.7994,353.2469,1800.0
2020-07-31 13:20:00,371.53,372.6,371.53,372.6,999.0,353.6943,354.713,353.6943,354.713,999.0
2020-07-31 13:25:00,372.67,372.69,372.28,372.69,800.0,354.7796,354.7986,354.4083,354.7986,800.0
2020-07-31 13:30:00,372.59,372.66,371.24,371.24,2299.0,354.7034,354.7701,353.4182,353.4182,2299.0
2020-07-31 13:35:00,371.72,372.05,371.58,372.05,1500.0,353.8752,354.1894,353.7419,354.1894,1500.0
2020-07-31 13:40:00,372.03,372.28,372.03,372.22,500.0,354.1703,354.4083,354.1703,354.3512,500.0
2020-07-31 13:45:00,372.59,372.59,371.97,372.16,26172.0,354.7034,354.7034,354.1132,354.2941,26172.0
2020-07-31 13:50:00,372.18,373.34,372.18,373.34,1914.0,354.3131,355.4174,354.3131,355.4174,1914.0
2020-07-31 13:55:00,373.43,373.63,372.74,372.76,2949.0,355.5031,355.6935,354.8462,354.8653,2949.0
2020-07-31 14:00:00,372.98,373.06,372.29,372.48,2533.0,355.0747,355.1509,354.4178,354.5987,2533.0
2020-07-31 14:05:00,372.74,372.74,372.13,372.13,1600.0,354.8462,354.8462,354.2655,354.2655,1600.0
2020-07-31 14:10:00,372.02,372.25,371.77,371.99,2011.0,354.1608,354.3798,353.9228,354.1322,2011.0
2020-07-31 14:15:00,371.96,372.6,371.92,372.15,4000.0,354.1037,354.713,354.0656,354.2846,4000.0
2020-07-31 14:20:00,372.1,372.28,371.98,372.28,1300.0,354.237,354.4083,354.1227,354.4083,1300.0
2020-07-31 14:25:00,372.42,372.91,372.0,372.71,6886.0,354.5416,355.0081,354.1418,354.8177,6886.0
2020-07-31 14:30:00,373.33,374.06,373.21,374.06,500.0,355.4079,356.1029,355.2937,356.1029,500.0
2020-07-31 14:35:00,374.21,375.13,374.02,375.0,2600.0,356.2457,357.1215,356.0648,356.9977,2600.0
2020-07-31 14:40:00,374.57,375.32,374.4,374.88,4386.0,356.5884,357.3024,356.4265,356.8835,4386.0
2020-07-31 14:45:00,375.02,375.09,374.53,374.56,3309.0,357.0168,357.0834,356.5503,356.5789,3309.0
2020-07-31 14:50:00,374.56,374.91,374.26,374.91,6360.0,356.5789,356.9121,356.2933,356.9121,6360.0
2020-07-31 14:55:00,374.81,375.33,374.57,375.06,27334.0,356.8169,357.3119,356.5884,357.0549,27334.0
2020-07-31 15:00:00,375.04,375.66,374.69,375.55,4400.0,357.0358,357.6261,356.7026,357.5213,4400.0
2020-07-31 15:05:00,375.5,375.74,375.18,375.18,12682.0,357.4737,357.7022,357.1691,357.1691,12682.0
2020-07-31 15:10:00,375.47,375.69,375.0,375.08,9318.0,357.4452,357.6546,356.9977,357.0739,9318.0
2020-07-31 15:15:00,375.01,375.25,374.57,375.25,3541.0,357.0073,357.2357,356.5884,357.2357,3541.0
2020-07-31 15:20:00,375.52,375.69,375.38,375.54,4008.0,357.4928,357.6546,357.3595,357.5118,4008.0
2020-07-31 15:25:00,375.54,376.08,375.44,375.78,4301.0,357.5118,358.0259,357.4166,357.7403,4301.0
2020-07-31 15:30:00,376.0,376.0,375.29,375.29,6124.0,357.9497,357.9497,357.2738,357.2738,6124.0
2020-07-31 15:35:00,375.35,375.47,374.92,374.92,3662.0,357.3309,357.4452,356.9216,356.9216,3662.0
2020-07-31 15:40:00,374.93,375.29,374.49,374.59,8016.0,356.9311,357.2738,356.5122,356.6074,8016.0
2020-07-31 15:45:00,374.71,374.99,374.24,374.69,8945.0,356.7217,356.9882,356.2742,356.7026,8945.0
2020-07-31 15:50:00,374.58,376.24,374.49,375.74,66387.0,356.5979,358.1782,356.5122,357.7022,66387.0
2020-07-31 15:55:00,375.84,376.32,374.54,376.28,48560.0,357.7974,358.2544,356.5598,358.2163,48560.0
2020-08-03 09:30:00,380.47,382.82,378.55,381.7,13834.0,362.2051,364.4423,360.3773,363.3761,13834.0
2020-08-03 09:35:00,382.15,382.66,381.06,382.55,2702.0,363.8045,364.29,362.7668,364.1853,2702.0
2020-08-03 09:40:00,381.9,382.22,380.33,381.52,2600.0,363.5665,363.8711,362.0719,363.2047,2600.0
2020-08-03 09:45:00,381.62,382.48,379.37,379.38,1244.0,363.2999,364.1187,361.158,361.1675,1244.0
2020-08-03 09:50:00,380.29,380.33,379.48,380.31,3289.0,362.0338,362.0719,361.2627,362.0528,3289.0
2020-08-03 09:55:00,379.4,380.64,378.55,380.33,3910.0,361.1865,362.367,360.3773,362.0719,3910.0
2020-08-03 10:00:00,380.47,380.47,378.36,378.82,5378.0,362.2051,362.2051,360.1964,360.6344,5378.0
2020-08-03 10:05:00,378.76,378.89,377.36,377.36,2679.0,360.5772,360.701,359.2444,359.2444,2679.0
2020-08-03 10:10:00,377.43,377.46,376.57,377.16,1525.0,359.3111,359.3396,358.4924,359.054,1525.0
2020-08-03 10:15:00,377.14,377.14,376.37,376.93,1518.0,359.035,359.035,358.302,358.8351,1518.0
2020-08-03 10:20:00,376.87,377.02,376.55,376.68,704.0,358.778,358.9208,358.4733,358.5971,704.0
2020-08-03 10:25:00,376.83,378.41,376.39,378.4,1582.0,358.7399,360.244,358.321,360.2345,1582.0
2020-08-03 10:30:00,378.49,380.95,378.49,380.73,1755.0,360.3202,362.6621,360.3202,362.4527,1755.0
2020-08-03 10:35:00,380.21,380.34,380.02,380.11,598.0,361.9576,362.0814,361.7768,361.8624,598.0
2020-08-03 10:40:00,380.46,380.47,379.28,379.43,1127.0,362.1956,362.2051,361.0723,361.2151,1127.0
2020-08-03 10:45:00,379.1,379.41,378.81,378.93,933.0,360.9009,361.196,360.6248,360.7391,933.0
2020-08-03 10:50:00,378.76,379.2,378.76,378.92,1200.0,360.5772,360.9961,360.5772,360.7296,1200.0
2020-08-03 10:55:00,379.01,379.46,379.01,379.46,1106.0,360.8152,361.2436,360.8152,361.2436,1106.0
2020-08-03 11:00:00,379.25,379.78,379.12,379.78,1030.0,361.0437,361.5483,360.92,361.5483,1030.0
2020-08-03 11:05:00,379.43,379.43,379.0,379.35,843.0,361.2151,361.2151,360.8057,361.1389,843.0
2020-08-03 11:10:00,379.43,379.46,378.92,379.06,1013.0,361.2151,361.2436,360.7296,360.8628,1013.0
2020-08-03 11:15:00,378.73,378.91,378.61,378.91,900.0,360.5487,360.72,360.4344,360.72,900.0
2020-08-03 11:20:00,379.1,379.1,378.66,378.67,600.0,360.9009,360.9009,360.482,360.4916,600.0
2020-08-03 11:25:00,378.56,378.56,377.27,377.27,1432.0,360.3868,360.3868,359.1588,359.1588,1432.0
2020-08-03 11:30:00,377.28,377.78,377.28,377.57,1203.0,359.1683,359.6443,359.1683,359.4444,1203.0
2020-08-03 11:35:00,377.06,377.21,377.05,377.21,570.0,358.9588,359.1016,358.9493,359.1016,570.0
2020-08-03 11:40:00,377.86,378.15,377.44,378.15,1856.0,359.7204,359.9965,359.3206,359.9965,1856.0
2020-08-03 11:45:00,378.44,378.59,378.44,378.59,300.0,360.2726,360.4154,360.2726,360.4154,300.0
2020-08-03 11:50:00,378.29,378.29,377.99,377.99,920.0,360.1298,360.1298,359.8442,359.8442,920.0
2020-08-03 11:55:00,377.72,377.72,377.16,377.26,1403.0,359.5872,359.5872,359.054,359.1492,1403.0
2020-08-03 12:00:00,376.73,377.58,376.73,377.18,2998.0,358.6447,359.4539,358.6447,359.0731,2998.0
2020-08-03 12:05:00,377.03,377.43,377.03,377.3,2100.0,358.9303,359.3111,358.9303,359.1873,2100.0
2020-08-03 12:10:00,377.24,377.39,377.1,377.38,1217.0,359.1302,359.273,358.9969,359.2635,1217.0
2020-08-03 12:15:00,377.66,377.93,377.53,377.54,1078.0,359.53,359.7871,359.4063,359.4158,1078.0
2020-08-03 12:20:00,377.44,377.88,377.44,377.8,889.0,359.3206,359.7395,359.3206,359.6633,889.0
2020-08-03 12:25:00,377.83,377.94,377.73,377.91,1016.0,359.6919,359.7966,359.5967,359.768,1016.0
2020-08-03 12:30:00,377.69,377.83,377.41,377.59,700.0,359.5586,359.6919,359.292,359.4634,700.0
2020-08-03 12:35:00,377.41,377.5,376.74,376.96,1114.0,359.292,359.3777,358.6542,358.8636,1114.0
2020-08-03 12:40:00,376.83,376.92,376.27,376.28,901.0,358.7399,358.8256,358.2068,358.2163,901.0
2020-08-03 12:45:00,376.32,376.67,376.24,376.63,1210.0,358.2544,358.5876,358.1782,358.5495,1210.0
2020-08-03 12:50:00,376.67,376.85,376.66,376.85,400.0,358.5876,358.7589,358.5781,358.7589,400.0
2020-08-03 12:55:00,376.92,377.3,376.92,377.22,700.0,358.8256,359.1873,358.8256,359.1112,700.0
2020-08-03 13:00:00,377.37,377.37,377.14,377.14,1523.0,359.254,359.254,359.035,359.035,1523.0
2020-08-03 13:05:00,377.17,377.17,377.17,377.17,200.0,359.0636,359.0636,359.0636,359.0636,200.0
2020-08-03 13:10:00,377.75,377.75,377.48,377.48,1247.0,359.6157,359.6157,359.3587,359.3587,1247.0
2020-08-03 13:15:00,377.33,377.35,377.09,377.33,1424.0,359.2159,359.2349,358.9874,359.2159,1424.0
2020-08-03 13:20:00,377.28,378.05,377.19,378.04,1411.0,359.1683,359.9013,359.0826,359.8918,1411.0
2020-08-03 13:25:00,378.12,378.12,377.33,377.43,2905.0,359.968,359.968,359.2159,359.3111,2905.0
2020-08-03 13:30:00,377.34,377.34,377.34,377.34,262.0,359.2254,359.2254,359.2254,359.2254,262.0
2020-08-03 13:35:00,377.27,377.38,376.92,376.92,800.0,359.1588,359.2635,358.8256,358.8256,800.0
2020-08-03 13:40:00,376.51,376.52,375.76,375.96,1690.0,358.4353,358.4448,357.7213,357.9117,1690.0
2020-08-03 13:45:00,376.6,376.99,376.6,376.88,702.0,358.5209,358.8922,358.5209,358.7875,702.0
2020-08-03 13:50:00,376.42,376.8,376.4,376.8,2475.0,358.3496,358.7113,358.3305,358.7113,2475.0
2020-08-03 13:55:00,377.18,377.18,376.21,376.24,1945.0,359.0731,359.0731,358.1497,358.1782,1945.0
2020-08-03 14:00:00,376.07,376.07,375.24,375.25,5218.0,358.0164,358.0164,357.2262,357.2357,5218.0
2020-08-03 14:05:00,375.33,375.41,374.81,375.17,1524.0,357.3119,357.3881,356.8169,357.1596,1524.0
2020-08-03 14:10:00,375.31,375.71,375.14,375.71,1367.0,357.2929,357.6737,357.131,357.6737,1367.0
2020-08-03 14:15:00,375.57,375.57,374.98,375.11,3735.0,357.5404,357.5404,356.9787,357.1025,3735.0
2020-08-03 14:20:00,375.12,375.17,374.96,375.15,1954.0,357.112,357.1596,356.9597,357.1405,1954.0
2020-08-03 14:25:00,375.08,375.77,375.08,375.71,2381.0,357.0739,357.7308,357.0739,357.6737,2381.0
2020-08-03 14:30:00,375.86,375.87,375.71,375.81,1100.0,357.8165,357.826,357.6737,357.7689,1100.0
2020-08-03 14:35:00,375.59,376.21,375.58,376.02,2152.0,357.5594,358.1497,357.5499,357.9688,2152.0
2020-08-03 14:40:00,375.64,375.64,375.26,375.26,1405.0,357.607,357.607,357.2453,357.2453,1405.0
2020-08-03 14:45:00,375.36,375.45,375.19,375.19,700.0,357.3405,357.4261,357.1786,357.1786,700.0
2020-08-03 14:50:00,375.24,375.24,375.09,375.19,1270.0,357.2262,357.2262,357.0834,357.1786,1270.0
2020-08-03 14:55:00,375.1,375.19,374.37,374.38,2700.0,357.0929,357.1786,356.398,356.4075,2700.0
2020-08-03 15:00:00,374.31,374.35,373.84,373.96,4711.0,356.3409,356.3789,355.8934,356.0077,4711.0
2020-08-03 15:05:00,374.04,374.08,373.72,373.75,1666.0,356.0838,356.1219,355.7792,355.8077,1666.0
2020-08-03 15:10:00,373.63,373.8,373.04,373.13,1868.0,355.6935,355.8553,355.1318,355.2175,1868.0
2020-08-03 15:15:00,373.16,373.53,372.87,373.22,2675.0,355.2461,355.5983,354.97,355.3032,2675.0
2020-08-03 15:20:00,373.15,373.36,372.96,373.33,1550.0,355.2366,355.4365,355.0557,355.4079,1550.0
2020-08-03 15:25:00,373.36,373.36,373.0,373.0,2254.0,355.4365,355.4365,355.0938,355.0938,2254.0
2020-08-03 15:30:00,373.06,373.39,372.17,372.56,3766.0,355.1509,355.465,354.3036,354.6749,3766.0
2020-08-03 15:35:00,372.52,372.88,372.41,372.82,4050.0,354.6368,354.9795,354.5321,354.9224,4050.0
2020-08-03 15:40:00,373.05,373.29,372.53,372.78,12699.0,355.1414,355.3698,354.6463,354.8843,12699.0
2020-08-03 15:45:00,372.78,372.82,371.74,372.22,13534.0,354.8843,354.9224,353.8942,354.3512,13534.0
2020-08-03 15:50:00,372.43,372.93,371.63,371.85,19549.0,354.5511,355.0271,353.7895,353.999,19549.0
2020-08-03 15:55:00,372.02,372.41,371.68,372.2,32450.0,354.1608,354.5321,353.8371,354.3322,32450.0
2020-08-04 09:30:00,371.96,372.7,368.56,369.8,22593.0,354.1037,354.8082,350.8669,352.0474,22593.0
2020-08-04 09:35:00,369.83,370.34,366.83,367.55,10520.0,352.0759,352.5614,349.2199,349.9054,10520.0
2020-08-04 09:40:00,367.85,369.21,366.49,369.21,3300.0,350.191,351.4857,348.8963,351.4857,3300.0
2020-08-04 09:45:00,368.42,368.8,367.0,367.0,24814.0,350.7336,351.0954,349.3818,349.3818,24814.0
2020-08-04 09:50:00,367.23,367.24,364.42,365.57,9910.0,349.6007,349.6103,346.9256,348.0204,9910.0
2020-08-04 09:55:00,365.64,366.46,365.39,365.93,4453.0,348.0871,348.8677,347.8491,348.3632,4453.0
2020-08-04 10:00:00,365.77,366.66,365.67,366.08,3320.0,348.2108,349.0581,348.1156,348.506,3320.0
2020-08-04 10:05:00,366.6,368.83,366.55,368.83,11605.0,349.001,351.1239,348.9534,351.1239,11605.0
2020-08-04 10:10:00,368.71,368.82,368.11,368.11,2997.0,351.0097,351.1144,350.4385,350.4385,2997.0
2020-08-04 10:15:00,368.12,368.12,366.79,366.92,3200.0,350.448,350.448,349.1819,349.3056,3200.0
2020-08-04 10:20:00,366.98,367.77,366.79,367.54,1120.0,349.3627,350.1148,349.1819,349.8959,1120.0
2020-08-04 10:25:00,367.57,368.28,367.57,368.09,4419.0,349.9244,350.6003,349.9244,350.4195,4419.0
2020-08-04 10:30:00,368.29,368.29,367.13,367.13,2100.0,350.6099,350.6099,349.5055,349.5055,2100.0
2020-08-04 10:35:00,367.12,367.67,366.96,367.55,1400.0,349.496,350.0196,349.3437,349.9054,1400.0
2020-08-04 10:40:00,367.4,367.74,367.37,367.41,2511.0,349.7626,350.0863,349.734,349.7721,2511.0
2020-08-04 10:45:00,367.49,367.89,367.49,367.74,2854.0,349.8483,350.2291,349.8483,350.0863,2854.0
2020-08-04 10:50:00,367.57,367.97,367.17,367.48,3204.0,349.9244,350.3052,349.5436,349.8387,3204.0
2020-08-04 10:55:00,367.64,367.75,367.39,367.58,3700.0,349.9911,350.0958,349.7531,349.9339,3700.0
2020-08-04 11:00:00,367.76,367.88,367.51,367.67,3570.0,350.1053,350.2195,349.8673,350.0196,3570.0
2020-08-04 11:05:00,367.63,367.81,366.88,367.08,3706.0,349.9815,350.1529,349.2675,349.4579,3706.0
2020-08-04 11:10:00,366.91,367.32,366.39,366.39,2300.0,349.2961,349.6864,348.8011,348.8011,2300.0
2020-08-04 11:15:00,366.32,366.33,365.51,365.74,2916.0,348.7344,348.744,347.9633,348.1823,2916.0
2020-08-04 11:20:00,366.16,366.17,365.39,365.61,2123.0,348.5821,348.5916,347.8491,348.0585,2123.0
2020-08-04 11:25:00,365.41,366.04,365.41,366.04,1725.0,347.8681,348.4679,347.8681,348.4679,1725.0
2020-08-04 11:30:00,366.23,366.61,365.74,365.76,2415.0,348.6488,349.0105,348.1823,348.2013,2415.0
2020-08-04 11:35:00,365.91,365.95,365.26,365.34,2000.0,348.3441,348.3822,347.7253,347.8015,2000.0
2020-08-04 11:40:00,365.45,366.05,365.45,365.6,1768.0,347.9062,348.4774,347.9062,348.049,1768.0
2020-08-04 11:45:00,365.58,365.84,364.36,364.36,2020.0,348.03,348.2775,346.8685,346.8685,2020.0
2020-08-04 11:50:00,364.39,364.57,363.99,364.33,2559.0,346.8971,347.0684,346.5163,346.84,2559.0
2020-08-04 11:55:00,364.58,364.58,363.69,363.69,2659.0,347.078,347.078,346.2307,346.2307,2659.0
2020-08-04 12:00:00,363.95,364.35,363.57,363.63,3411.0,346.4782,346.859,346.1164,346.1736,3411.0
2020-08-04 12:05:00,363.62,364.03,363.04,363.09,4049.0,346.164,346.5544,345.6119,345.6595,4049.0
2020-08-04 12:10:00,363.1,363.1,361.82,361.82,4481.0,345.669,345.669,344.4505,344.4505,4481.0
2020-08-04 12:15:00,361.83,362.12,361.52,362.12,3311.0,344.46,344.7361,344.1649,344.7361,3311.0
2020-08-04 12:20:00,362.13,362.76,362.04,362.76,3696.0,344.7456,345.3453,344.6599,345.3453,3696.0
2020-08-04 12:25:00,363.14,363.14,362.49,362.5,1617.0,345.7071,345.7071,345.0883,345.0978,1617.0
2020-08-04 12:30:00,362.5,362.91,362.49,362.56,2703.0,345.0978,345.4881,345.0883,345.1549,2703.0
2020-08-04 12:35:00,362.57,362.57,362.0,362.0,3000.0,345.1645,345.1645,344.6218,344.6218,3000.0
2020-08-04 12:40:00,361.98,363.07,361.98,362.17,2756.0,344.6028,345.6405,344.6028,344.7837,2756.0
2020-08-04 12:45:00,362.1,362.24,361.72,361.86,2986.0,344.717,344.8503,344.3553,344.4885,2986.0
2020-08-04 12:50:00,362.1,362.29,361.07,361.33,3222.0,344.717,344.8979,343.7365,343.984,3222.0
2020-08-04 12:55:00,361.25,362.04,361.25,361.75,1400.0,343.9078,344.6599,343.9078,344.3838,1400.0
2020-08-04 13:00:00,361.52,361.52,360.83,361.01,3605.0,344.1649,344.1649,343.508,343.6793,3605.0
2020-08-04 13:05:00,361.16,361.18,360.97,361.14,4181.0,343.8221,343.8412,343.6413,343.8031,4181.0
2020-08-04 13:10:00,361.36,361.36,361.13,361.32,3532.0,344.0125,344.0125,343.7936,343.9745,3532.0
2020-08-04 13:15:00,361.51,362.1,361.5,361.91,2527.0,344.1553,344.717,344.1458,344.5361,2527.0
2020-08-04 13:20:00,362.1,362.35,362.1,362.15,1695.0,344.717,344.955,344.717,344.7646,1695.0
2020-08-04 13:25:00,362.06,362.34,361.5,361.7,2720.0,344.6789,344.9455,344.1458,344.3362,2720.0
2020-08-04 13:30:00,362.04,363.34,362.03,363.34,3615.0,344.6599,345.8975,344.6504,345.8975,3615.0
2020-08-04 13:35:00,363.13,363.74,363.13,363.64,1635.0,345.6976,346.2783,345.6976,346.1831,1635.0
2020-08-04 13:40:00,363.55,363.55,363.1,363.33,801.0,346.0974,346.0974,345.669,345.888,801.0
2020-08-04 13:45:00,363.06,363.1,362.53,362.53,4222.0,345.6309,345.669,345.1264,345.1264,4222.0
2020-08-04 13:50:00,362.68,363.24,362.68,363.24,700.0,345.2692,345.8023,345.2692,345.8023,700.0
2020-08-04 13:55:00,363.36,363.36,362.65,362.65,1460.0,345.9165,345.9165,345.2406,345.2406,1460.0
2020-08-04 14:00:00,362.52,362.54,362.34,362.53,2361.0,345.1169,345.1359,344.9455,345.1264,2361.0
2020-08-04 14:05:00,362.25,362.31,361.67,362.07,3175.0,344.8598,344.9169,344.3077,344.6885,3175.0
2020-08-04 14:10:00,362.25,362.26,361.86,361.86,1700.0,344.8598,344.8693,344.4885,344.4885,1700.0
2020-08-04 14:15:00,361.83,362.13,361.36,361.51,1750.0,344.46,344.7456,344.0125,344.1553,1750.0
2020-08-04 14:20:00,361.62,361.86,360.91,360.91,3770.0,344.2601,344.4885,343.5841,343.5841,3770.0
2020-08-04 14:25:00,360.96,360.96,359.84,360.0,5233.0,343.6317,343.6317,342.5655,342.7178,5233.0
2020-08-04 14:30:00,359.88,359.88,359.42,359.77,4100.0,342.6036,342.6036,342.1657,342.4989,4100.0
2020-08-04 14:35:00,359.74,359.74,358.87,358.89,4645.0,342.4703,342.4703,341.6421,341.6611,4645.0
2020-08-04 14:40:00,359.49,360.59,359.47,360.59,4382.0,342.2323,343.2795,342.2133,343.2795,4382.0
2020-08-04 14:45:00,360.87,360.93,360.45,360.73,2791.0,343.5461,343.6032,343.1462,343.4128,2791.0
2020-08-04 14:50:00,360.8,360.96,360.56,360.89,3157.0,343.4794,343.6317,343.2509,343.5651,3157.0
2020-08-04 14:55:00,360.89,361.79,360.89,361.79,4862.0,343.5651,344.4219,343.5651,344.4219,4862.0
2020-08-04 15:00:00,361.72,362.38,361.72,362.25,3002.0,344.3553,344.9836,344.3553,344.8598,3002.0
2020-08-04 15:05:00,362.24,362.25,361.89,361.94,5048.0,344.8503,344.8598,344.5171,344.5647,5048.0
2020-08-04 15:10:00,362.09,362.36,361.87,361.9,2100.0,344.7075,344.9645,344.4981,344.5266,2100.0
2020-08-04 15:15:00,361.87,362.1,361.42,362.1,4399.0,344.4981,344.717,344.0697,344.717,4399.0
2020-08-04 15:20:00,362.19,362.22,361.92,362.04,2800.0,344.8027,344.8313,344.5457,344.6599,2800.0
2020-08-04 15:25:00,362.02,362.04,361.38,361.39,2226.0,344.6409,344.6599,344.0316,344.0411,2226.0
2020-08-04 15:30:00,361.64,362.72,361.41,362.66,7701.0,344.2791,345.3073,344.0601,345.2501,7701.0
2020-08-04 15:35:00,362.68,364.23,362.52,363.91,10230.0,345.2692,346.7448,345.1169,346.4401,10230.0
2020-08-04 15:40:00,363.86,363.97,362.55,362.55,9335.0,346.3925,346.4972,345.1454,345.1454,9335.0
2020-08-04 15:45:00,362.7,363.27,362.62,362.85,7028.0,345.2882,345.8309,345.2121,345.431,7028.0
2020-08-04 15:50:00,362.68,363.5,362.68,363.13,14508.0,345.2692,346.0498,345.2692,345.6976,14508.0
2020-08-04 15:55:00,363.24,364.41,363.2,364.15,29676.0,345.8023,346.9161,345.7642,346.6686,29676.0
2020-08-05 09:30:00,364.25,365.24,362.78,363.94,8258.0,346.7638,347.7063,345.3644,346.4687,8258.0
2020-08-05 09:35:00,363.27,364.46,362.35,362.92,2223.0,345.8309,346.9637,344.955,345.4977,2223.0
2020-08-05 09:40:00,363.35,363.35,362.4,362.47,2473.0,345.907,345.907,345.0026,345.0693,2473.0
2020-08-05 09:45:00,362.72,365.35,362.67,364.99,3066.0,345.3073,347.811,345.2597,347.4683,3066.0
2020-08-05 09:50:00,364.46,365.6,364.45,364.73,1500.0,346.9637,348.049,346.9542,347.2208,1500.0
2020-08-05 09:55:00,364.33,365.37,364.25,364.8,1158.0,346.84,347.83,346.7638,347.2874,1158.0
2020-08-05 10:00:00,364.88,364.89,364.35,364.86,2100.0,347.3636,347.3731,346.859,347.3445,2100.0
2020-08-05 10:05:00,365.0,365.03,363.76,363.8,3906.0,347.4778,347.5064,346.2973,346.3354,3906.0
2020-08-05 10:10:00,363.81,363.93,362.86,363.39,2325.0,346.3449,346.4592,345.4405,345.9451,2325.0
2020-08-05 10:15:00,363.44,363.78,362.37,362.4,3470.0,345.9927,346.3164,344.9741,345.0026,3470.0
2020-08-05 10:20:00,362.72,363.97,362.03,363.64,4279.0,345.3073,346.4972,344.6504,346.1831,4279.0
2020-08-05 10:25:00,363.79,364.34,363.47,363.63,4899.0,346.3259,346.8495,346.0212,346.1736,4899.0
2020-08-05 10:30:00,363.64,363.64,363.02,363.02,3100.0,346.1831,346.1831,345.5929,345.5929,3100.0
2020-08-05 10:35:00,363.35,363.43,362.81,362.81,2283.0,345.907,345.9832,345.3929,345.3929,2283.0
2020-08-05 10:40:00,362.66,363.26,362.38,362.38,3635.0,345.2501,345.8213,344.9836,344.9836,3635.0
2020-08-05 10:45:00,362.17,362.19,361.33,361.99,3708.0,344.7837,344.8027,343.984,344.6123,3708.0
2020-08-05 10:50:00,361.8,361.8,360.93,361.31,2569.0,344.4314,344.4314,343.6032,343.9649,2569.0
2020-08-05 10:55:00,361.4,361.77,361.22,361.64,2184.0,344.0506,344.4029,343.8793,344.2791,2184.0
2020-08-05 11:00:00,361.99,362.42,361.88,362.42,2276.0,344.6123,345.0217,344.5076,345.0217,2276.0
2020-08-05 11:05:00,362.45,362.72,362.32,362.36,400.0,345.0502,345.3073,344.9265,344.9645,400.0
2020-08-05 11:10:00,362.26,362.43,361.43,361.73,3242.0,344.8693,345.0312,344.0792,344.3648,3242.0
2020-08-05 11:15:00,361.69,361.85,361.35,361.35,2009.0,344.3267,344.479,344.003,344.003,2009.0
2020-08-05 11:20:00,361.5,361.67,361.46,361.46,1600.0,344.1458,344.3077,344.1077,344.1077,1600.0
2020-08-05 11:25:00,361.46,361.46,360.28,360.78,2400.0,344.1077,344.1077,342.9844,343.4604,2400.0
2020-08-05 11:30:00,360.91,361.74,360.91,361.74,1850.0,343.5841,344.3743,343.5841,344.3743,1850.0
2020-08-05 11:35:00,361.87,361.87,361.48,361.49,3008.0,344.4981,344.4981,344.1268,344.1363,3008.0
2020-08-05 11:40:00,361.44,361.64,360.66,361.24,3136.0,344.0887,344.2791,343.3461,343.8983,3136.0
2020-08-05 11:45:00,360.88,360.88,360.57,360.82,1655.0,343.5556,343.5556,343.2605,343.4985,1655.0
2020-08-05 11:50:00,360.92,361.67,360.91,361.56,500.0,343.5937,344.3077,343.5841,344.2029,500.0
2020-08-05 11:55:00,361.49,361.65,361.3,361.49,691.0,344.1363,344.2886,343.9554,344.1363,691.0
2020-08-05 12:00:00,361.42,361.92,361.23,361.77,2125.0,344.0697,344.5457,343.8888,344.4029,2125.0
2020-08-05 12:05:00,361.86,361.86,360.87,361.29,4575.0,344.4885,344.4885,343.5461,343.9459,4575.0
2020-08-05 12:10:00,361.4,361.4,361.1,361.25,1428.0,344.0506,344.0506,343.765,343.9078,1428.0
2020-08-05 12:15:00,360.99,361.64,360.98,361.64,360.0,343.6603,344.2791,343.6508,344.2791,360.0
2020-08-05 12:20:00,361.54,361.89,361.3,361.3,2468.0,344.1839,344.5171,343.9554,343.9554,2468.0
2020-08-05 12:25:00,361.43,361.87,361.43,361.87,600.0,344.0792,344.4981,344.0792,344.4981,600.0
2020-08-05 12:30:00,362.55,362.69,362.53,362.69,600.0,345.1454,345.2787,345.1264,345.2787,600.0
2020-08-05 12:35:00,362.38,362.43,362.29,362.29,500.0,344.9836,345.0312,344.8979,344.8979,500.0
2020-08-05 12:40:00,362.19,362.34,361.9,362.13,3431.0,344.8027,344.9455,344.5266,344.7456,3431.0
2020-08-05 12:45:00,362.16,362.62,362.16,362.62,400.0,344.7741,345.2121,344.7741,345.2121,400.0
2020-08-05 12:50:00,362.59,362.59,362.36,362.45,1059.0,345.1835,345.1835,344.9645,345.0502,1059.0
2020-08-05 12:55:00,362.42,362.49,362.15,362.15,1620.0,345.0217,345.0883,344.7646,344.7646,1620.0
2020-08-05 13:00:00,362.14,362.49,362.14,362.14,1801.0,344.7551,345.0883,344.7551,344.7551,1801.0
2020-08-05 13:05:00,362.15,362.36,362.15,362.23,1553.0,344.7646,344.9645,344.7646,344.8408,1553.0
2020-08-05 13:10:00,362.35,362.39,362.07,362.22,2200.0,344.955,344.9931,344.6885,344.8313,2200.0
2020-08-05 13:15:00,362.27,362.28,361.75,361.88,2009.0,344.8789,344.8884,344.3838,344.5076,2009.0
2020-08-05 13:20:00,362.25,362.69,362.25,362.67,1100.0,344.8598,345.2787,344.8598,345.2597,1100.0
2020-08-05 13:25:00,362.69,362.77,362.09,362.09,900.0,345.2787,345.3549,344.7075,344.7075,900.0
2020-08-05 13:30:00,361.93,362.29,361.58,362.29,2876.0,344.5552,344.8979,344.222,344.8979,2876.0
2020-08-05 13:35:00,362.65,362.65,362.34,362.43,400.0,345.2406,345.2406,344.9455,345.0312,400.0
2020-08-05 13:40:00,362.44,362.65,362.19,362.19,761.0,345.0407,345.2406,344.8027,344.8027,761.0
2020-08-05 13:45:00,362.09,362.09,361.61,362.01,3105.0,344.7075,344.7075,344.2505,344.6313,3105.0
2020-08-05 13:50:00,362.01,362.8,362.01,362.76,3119.0,344.6313,345.3834,344.6313,345.3453,3119.0
2020-08-05 13:55:00,362.7,363.16,362.65,362.83,1739.0,345.2882,345.7261,345.2406,345.412,1739.0
2020-08-05 14:00:00,362.88,362.88,362.83,362.84,1294.0,345.4596,345.4596,345.412,345.4215,1294.0
2020-08-05 14:05:00,363.05,363.38,363.05,363.24,595.0,345.6214,345.9356,345.6214,345.8023,595.0
2020-08-05 14:10:00,363.54,363.54,363.34,363.49,1202.0,346.0879,346.0879,345.8975,346.0403,1202.0
2020-08-05 14:15:00,363.49,363.6,363.34,363.6,900.0,346.0403,346.145,345.8975,346.145,900.0
2020-08-05 14:20:00,363.75,364.03,363.7,364.03,300.0,346.2878,346.5544,346.2402,346.5544,300.0
2020-08-05 14:25:00,364.05,364.23,363.75,363.75,1925.0,346.5734,346.7448,346.2878,346.2878,1925.0
2020-08-05 14:30:00,363.77,364.72,363.77,364.72,3057.0,346.3068,347.2112,346.3068,347.2112,3057.0
2020-08-05 14:35:00,364.76,365.41,364.54,365.22,1307.0,347.2493,347.8681,347.0399,347.6872,1307.0
2020-08-05 14:40:00,365.03,365.03,364.34,364.39,1100.0,347.5064,347.5064,346.8495,346.8971,1100.0
2020-08-05 14:45:00,364.46,364.78,364.41,364.42,1700.0,346.9637,347.2684,346.9161,346.9256,1700.0
2020-08-05 14:50:00,364.25,364.25,363.75,363.75,1556.0,346.7638,346.7638,346.2878,346.2878,1556.0
2020-08-05 14:55:00,363.72,363.97,363.45,363.9,2529.0,346.2592,346.4972,346.0022,346.4306,2529.0
2020-08-05 15:00:00,363.89,364.35,363.46,364.17,3982.0,346.4211,346.859,346.0117,346.6876,3982.0
2020-08-05 15:05:00,364.03,364.03,363.46,363.72,2428.0,346.5544,346.5544,346.0117,346.2592,2428.0
2020-08-05 15:10:00,363.74,363.75,363.2,363.21,1802.0,346.2783,346.2878,345.7642,345.7737,1802.0
2020-08-05 15:15:00,363.24,363.24,363.21,363.22,946.0,345.8023,345.8023,345.7737,345.7833,946.0
2020-08-05 15:20:00,363.12,363.29,362.78,363.12,5556.0,345.6881,345.8499,345.3644,345.6881,5556.0
2020-08-05 15:25:00,363.12,363.12,362.58,362.69,3000.0,345.6881,345.6881,345.174,345.2787,3000.0
2020-08-05 15:30:00,363.0,363.0,362.18,363.0,4180.0,345.5738,345.5738,344.7932,345.5738,4180.0
2020-08-05 15:35:00,362.99,363.55,362.87,362.91,3202.0,345.5643,346.0974,345.4501,345.4881,3202.0
2020-08-05 15:40:00,363.0,363.27,362.9,363.0,9304.0,345.5738,345.8309,345.4786,345.5738,9304.0
2020-08-05 15:45:00,363.05,363.28,362.46,362.46,12602.0,345.6214,345.8404,345.0597,345.0597,12602.0
2020-08-05 15:50:00,362.42,364.34,362.34,364.0,11596.0,345.0217,346.8495,344.9455,346.5258,11596.0
2020-08-05 15:55:00,364.04,364.72,364.01,364.58,23810.0,346.5639,347.2112,346.5353,347.078,23810.0
2020-08-06 09:30:00,365.15,366.15,364.23,364.9,5566.0,347.6206,348.5726,346.7448,347.3826,5566.0
2020-08-06 09:35:00,364.56,366.08,364.15,365.82,1975.0,347.0589,348.506,346.6686,348.2584,1975.0
2020-08-06 09:40:00,366.5,367.5,366.28,367.41,3655.0,348.9058,349.8578,348.6964,349.7721,3655.0
2020-08-06 09:45:00,367.97,367.97,366.98,366.98,1300.0,350.3052,350.3052,349.3627,349.3627,1300.0
2020-08-06 09:50:00,366.13,366.14,365.39,365.53,1900.0,348.5536,348.5631,347.8491,347.9824,1900.0
2020-08-06 09:55:00,365.8,366.7,365.62,365.62,920.0,348.2394,349.0962,348.068,348.068,920.0
2020-08-06 10:00:00,365.9,366.21,365.65,365.74,7420.0,348.3346,348.6297,348.0966,348.1823,7420.0
2020-08-06 10:05:00,365.79,366.0,365.58,365.69,5954.0,348.2299,348.4298,348.03,348.1347,5954.0
2020-08-06 10:10:00,365.89,366.05,365.09,365.1,2130.0,348.3251,348.4774,347.5635,347.573,2130.0
2020-08-06 10:15:00,364.66,365.5,364.66,364.97,3800.0,347.1541,347.9538,347.1541,347.4492,3800.0
2020-08-06 10:20:00,365.25,366.27,365.21,365.59,4618.0,347.7158,348.6868,347.6777,348.0395,4618.0
2020-08-06 10:25:00,365.77,365.83,365.63,365.63,300.0,348.2108,348.268,348.0776,348.0776,300.0
2020-08-06 10:30:00,365.19,365.42,364.9,365.15,5240.0,347.6587,347.8776,347.3826,347.6206,5240.0
2020-08-06 10:35:00,365.0,365.57,364.93,364.93,6838.0,347.4778,348.0204,347.4112,347.4112,6838.0
2020-08-06 10:40:00,364.97,365.68,364.91,364.99,5373.0,347.4492,348.1252,347.3921,347.4683,5373.0
2020-08-06 10:45:00,364.9,365.29,364.9,365.29,508.0,347.3826,347.7539,347.3826,347.7539,508.0
2020-08-06 10:50:00,364.9,365.71,364.9,365.71,2219.0,347.3826,348.1537,347.3826,348.1537,2219.0
2020-08-06 10:55:00,365.5,365.99,365.49,365.94,1908.0,347.9538,348.4203,347.9443,348.3727,1908.0
2020-08-06 11:00:00,365.89,366.45,365.89,366.33,1627.0,348.3251,348.8582,348.3251,348.744,1627.0
2020-08-06 11:05:00,366.6,366.76,365.44,365.47,2963.0,349.001,349.1533,347.8967,347.9252,2963.0
2020-08-06 11:10:00,364.83,364.98,364.83,364.97,1260.0,347.316,347.4588,347.316,347.4492,1260.0
2020-08-06 11:15:00,364.77,364.99,364.14,364.14,2795.0,347.2588,347.4683,346.6591,346.6591,2795.0
2020-08-06 11:20:00,364.25,364.37,364.0,364.35,2420.0,346.7638,346.878,346.5258,346.859,2420.0
2020-08-06 11:25:00,364.35,365.39,364.33,365.27,2366.0,346.859,347.8491,346.84,347.7348,2366.0
2020-08-06 11:30:00,365.39,365.39,364.74,365.33,1613.0,347.8491,347.8491,347.2303,347.792,1613.0
2020-08-06 11:35:00,365.75,366.23,365.6,365.6,900.0,348.1918,348.6488,348.049,348.049,900.0
2020-08-06 11:40:00,365.38,365.73,365.38,365.7,2360.0,347.8396,348.1728,347.8396,348.1442,2360.0
2020-08-06 11:45:00,365.78,366.12,365.7,366.12,1243.0,348.2204,348.544,348.1442,348.544,1243.0
2020-08-06 11:50:00,366.11,366.23,365.68,365.86,2100.0,348.5345,348.6488,348.1252,348.2965,2100.0
2020-08-06 11:55:00,365.56,365.98,365.55,365.98,1400.0,348.0109,348.4108,348.0014,348.4108,1400.0
2020-08-06 12:00:00,365.95,366.17,365.54,365.54,3600.0,348.3822,348.5916,347.9919,347.9919,3600.0
2020-08-06 12:05:00,365.49,365.75,365.49,365.65,800.0,347.9443,348.1918,347.9443,348.0966,800.0
2020-08-06 12:10:00,365.65,366.02,365.39,366.01,2700.0,348.0966,348.4488,347.8491,348.4393,2700.0
2020-08-06 12:15:00,365.86,365.92,365.76,365.76,700.0,348.2965,348.3536,348.2013,348.2013,700.0
2020-08-06 12:20:00,365.88,366.08,365.7,366.08,2711.0,348.3156,348.506,348.1442,348.506,2711.0
2020-08-06 12:25:00,365.92,365.92,365.26,365.27,6740.0,348.3536,348.3536,347.7253,347.7348,6740.0
2020-08-06 12:30:00,365.25,365.26,364.73,364.74,24600.0,347.7158,347.7253,347.2208,347.2303,24600.0
2020-08-06 12:35:00,364.66,364.66,363.77,363.98,18728.0,347.1541,347.1541,346.3068,346.5068,18728.0
2020-08-06 12:40:00,364.08,364.83,364.08,364.48,11968.0,346.602,347.316,346.602,346.9828,11968.0
2020-08-06 12:45:00,364.37,364.73,364.37,364.73,22369.0,346.878,347.2208,346.878,347.2208,22369.0
2020-08-06 12:50:00,364.81,365.2,364.8,365.01,1931.0,347.2969,347.6682,347.2874,347.4873,1931.0
2020-08-06 12:55:00,364.97,365.12,364.35,364.54,4635.0,347.4492,347.592,346.859,347.0399,4635.0
2020-08-06 13:00:00,364.54,364.54,364.47,364.49,800.0,347.0399,347.0399,346.9732,346.9923,800.0
2020-08-06 13:05:00,364.6,364.76,364.45,364.49,1525.0,347.097,347.2493,346.9542,346.9923,1525.0
2020-08-06 13:10:00,364.69,365.48,364.68,365.47,815.0,347.1827,347.9348,347.1732,347.9252,815.0
2020-08-06 13:15:00,365.34,365.59,365.32,365.59,700.0,347.8015,348.0395,347.7824,348.0395,700.0
2020-08-06 13:20:00,365.41,365.59,365.21,365.23,2201.0,347.8681,348.0395,347.6777,347.6968,2201.0
2020-08-06 13:25:00,365.36,365.63,365.33,365.34,2100.0,347.8205,348.0776,347.792,347.8015,2100.0
2020-08-06 13:30:00,365.44,365.6,365.24,365.37,2328.0,347.8967,348.049,347.7063,347.83,2328.0
2020-08-06 13:35:00,365.37,365.37,365.36,365.37,500.0,347.83,347.83,347.8205,347.83,500.0
2020-08-06 13:40:00,365.38,366.31,365.37,366.31,3040.0,347.8396,348.7249,347.83,348.7249,3040.0
2020-08-06 13:45:00,366.07,366.49,366.05,366.43,2881.0,348.4964,348.8963,348.4774,348.8392,2881.0
2020-08-06 13:50:00,366.69,367.36,366.69,367.29,3800.0,349.0867,349.7245,349.0867,349.6579,3800.0
2020-08-06 13:55:00,367.29,367.83,367.1,367.63,1801.0,349.6579,350.1719,349.477,349.9815,1801.0
2020-08-06 14:00:00,367.53,368.41,367.33,368.15,4024.0,349.8863,350.7241,349.6959,350.4766,4024.0
2020-08-06 14:05:00,368.58,368.58,368.04,368.26,3070.0,350.8859,350.8859,350.3719,350.5813,3070.0
2020-08-06 14:10:00,368.21,368.38,367.95,368.03,2300.0,350.5337,350.6955,350.2862,350.3623,2300.0
2020-08-06 14:15:00,367.89,367.99,367.69,367.92,700.0,350.2291,350.3243,350.0387,350.2576,700.0
2020-08-06 14:20:00,368.09,369.19,368.08,368.69,5614.0,350.4195,351.4667,350.4099,350.9907,5614.0
2020-08-06 14:25:00,368.73,369.67,368.72,369.48,4049.0,351.0287,351.9236,351.0192,351.7427,4049.0
2020-08-06 14:30:00,369.79,370.38,369.69,370.38,3248.0,352.0379,352.5995,351.9427,352.5995,3248.0
2020-08-06 14:35:00,370.36,370.87,370.22,370.55,8169.0,352.5805,353.066,352.4472,352.7614,8169.0
2020-08-06 14:40:00,370.56,372.11,370.56,372.11,6200.0,352.7709,354.2465,352.7709,354.2465,6200.0
2020-08-06 14:45:00,372.11,373.06,372.05,372.52,8483.0,354.2465,355.1509,354.1894,354.6368,8483.0
2020-08-06 14:50:00,372.71,373.22,372.54,373.11,4053.0,354.8177,355.3032,354.6558,355.1985,4053.0
2020-08-06 14:55:00,373.23,373.24,372.57,372.73,4461.0,355.3127,355.3222,354.6844,354.8367,4461.0
2020-08-06 15:00:00,372.93,373.21,372.85,372.87,2081.0,355.0271,355.2937,354.951,354.97,2081.0
2020-08-06 15:05:00,372.62,372.73,372.09,372.6,2900.0,354.732,354.8367,354.2274,354.713,2900.0
2020-08-06 15:10:00,372.85,373.1,372.68,372.81,5830.0,354.951,355.189,354.7891,354.9129,5830.0
2020-08-06 15:15:00,373.08,373.77,373.04,373.73,3500.0,355.1699,355.8268,355.1318,355.7887,3500.0
2020-08-06 15:20:00,373.78,374.32,373.76,373.89,10067.0,355.8363,356.3504,355.8173,355.941,10067.0
2020-08-06 15:25:00,373.81,374.1,373.31,374.1,3404.0,355.8649,356.1409,355.3889,356.1409,3404.0
2020-08-06 15:30:00,374.2,374.23,373.24,373.33,15001.0,356.2361,356.2647,355.3222,355.4079,15001.0
2020-08-06 15:35:00,373.35,373.9,373.11,373.81,5226.0,355.427,355.9505,355.1985,355.8649,5226.0
2020-08-06 15:40:00,373.81,374.38,373.8,374.11,9322.0,355.8649,356.4075,355.8553,356.1505,9322.0
2020-08-06 15:45:00,374.01,374.48,373.74,373.88,11604.0,356.0553,356.5027,355.7982,355.9315,11604.0
2020-08-06 15:50:00,373.88,374.24,372.14,374.24,15392.0,355.9315,356.2742,354.275,356.2742,15392.0
2020-08-06 15:55:00,374.28,374.36,372.41,372.72,70036.0,356.3123,356.3885,354.5321,354.8272,70036.0
2020-08-07 09:30:00,371.17,375.01,371.04,374.5,19499.0,353.3516,357.0073,353.2278,356.5217,19499.0
2020-08-07 09:35:00,374.55,374.55,372.69,372.69,1508.0,356.5693,356.5693,354.7986,354.7986,1508.0
2020-08-07 09:40:00,373.17,373.17,372.72,372.75,1784.0,355.2556,355.2556,354.8272,354.8558,1784.0
2020-08-07 09:45:00,372.26,372.26,371.69,371.69,2495.0,354.3893,354.3893,353.8466,353.8466,2495.0
2020-08-07 09:50:00,371.84,372.39,371.34,371.85,5000.0,353.9894,354.513,353.5134,353.999,5000.0
2020-08-07 09:55:00,371.63,372.24,371.51,372.24,5232.0,353.7895,354.3702,353.6753,354.3702,5232.0
2020-08-07 10:00:00,373.83,373.83,372.0,372.0,1058.0,355.8839,355.8839,354.1418,354.1418,1058.0
2020-08-07 10:05:00,371.42,371.43,370.01,370.15,1595.0,353.5896,353.5991,352.2473,352.3806,1595.0
2020-08-07 10:10:00,370.59,370.71,370.19,370.19,888.0,352.7994,352.9137,352.4186,352.4186,888.0
2020-08-07 10:15:00,370.06,370.11,369.5,370.06,4677.0,352.2949,352.3425,351.7618,352.2949,4677.0
2020-08-07 10:20:00,369.9,370.14,369.73,369.94,5913.0,352.1426,352.371,351.9807,352.1807,5913.0
2020-08-07 10:25:00,369.85,370.16,369.76,370.04,4228.0,352.095,352.3901,352.0093,352.2759,4228.0
2020-08-07 10:30:00,370.06,370.07,369.74,369.74,1400.0,352.2949,352.3044,351.9903,351.9903,1400.0
2020-08-07 10:35:00,369.5,369.72,369.5,369.67,2915.0,351.7618,351.9712,351.7618,351.9236,2915.0
2020-08-07 10:40:00,369.5,369.78,369.19,369.3,4648.0,351.7618,352.0283,351.4667,351.5714,4648.0
2020-08-07 10:45:00,369.19,369.72,369.19,369.72,1750.0,351.4667,351.9712,351.4667,351.9712,1750.0
2020-08-07 10:50:00,369.67,369.99,369.38,369.97,6229.0,351.9236,352.2283,351.6475,352.2092,6229.0
2020-08-07 10:55:00,370.06,370.54,369.87,370.42,1608.0,352.2949,352.7518,352.114,352.6376,1608.0
2020-08-07 11:00:00,369.86,370.33,369.73,370.09,4104.0,352.1045,352.5519,351.9807,352.3234,4104.0
2020-08-07 11:05:00,369.99,369.99,369.36,369.6,2100.0,352.2283,352.2283,351.6285,351.857,2100.0
2020-08-07 11:10:00,369.43,370.14,369.43,370.09,2300.0,351.6951,352.371,351.6951,352.3234,2300.0
2020-08-07 11:15:00,369.42,369.71,368.04,368.56,6047.0,351.6856,351.9617,350.3719,350.8669,6047.0
2020-08-07 11:20:00,368.56,369.92,368.56,368.99,1600.0,350.8669,352.1616,350.8669,351.2763,1600.0
2020-08-07 11:25:00,368.6,369.22,368.3,368.41,2774.0,350.905,351.4952,350.6194,350.7241,2774.0
2020-08-07 11:30:00,368.4,368.55,368.09,368.13,3000.0,350.7146,350.8574,350.4195,350.4575,3000.0
2020-08-07 11:35:00,368.02,368.43,367.92,367.92,7260.0,350.3528,350.7431,350.2576,350.2576,7260.0
2020-08-07 11:40:00,368.0,368.0,367.6,367.6,560.0,350.3338,350.3338,349.953,349.953,560.0
2020-08-07 11:45:00,367.8,367.85,367.8,367.85,600.0,350.1434,350.191,350.1434,350.191,600.0
2020-08-07 11:50:00,367.55,367.58,366.16,366.16,3300.0,349.9054,349.9339,348.5821,348.5821,3300.0
2020-08-07 11:55:00,365.83,365.83,364.71,364.94,700.0,348.268,348.268,347.2017,347.4207,700.0
2020-08-07 12:00:00,364.91,364.97,364.72,364.78,3379.0,347.3921,347.4492,347.2112,347.2684,3379.0
2020-08-07 12:05:00,364.65,364.65,363.95,364.18,1700.0,347.1446,347.1446,346.4782,346.6972,1700.0
2020-08-07 12:10:00,364.19,364.6,364.18,364.18,1000.0,346.7067,347.097,346.6972,346.6972,1000.0
2020-08-07 12:15:00,364.53,364.53,363.3,363.3,3947.0,347.0304,347.0304,345.8594,345.8594,3947.0
2020-08-07 12:20:00,363.48,364.19,363.19,364.04,5020.0,346.0308,346.7067,345.7547,346.5639,5020.0
2020-08-07 12:25:00,364.3,364.3,363.55,363.76,1801.0,346.8114,346.8114,346.0974,346.2973,1801.0
2020-08-07 12:30:00,363.78,363.78,362.9,363.0,4479.0,346.3164,346.3164,345.4786,345.5738,4479.0
2020-08-07 12:35:00,363.0,363.15,362.9,363.0,3010.0,345.5738,345.7166,345.4786,345.5738,3010.0
2020-08-07 12:40:00,363.0,363.0,362.54,362.54,800.0,345.5738,345.5738,345.1359,345.1359,800.0
2020-08-07 12:45:00,362.59,362.59,362.35,362.37,2200.0,345.1835,345.1835,344.955,344.9741,2200.0
2020-08-07 12:50:00,362.17,362.3,361.9,361.9,2400.0,344.7837,344.9074,344.5266,344.5266,2400.0
2020-08-07 12:55:00,361.8,362.26,361.78,362.26,3400.0,344.4314,344.8693,344.4124,344.8693,3400.0
2020-08-07 13:00:00,362.35,363.13,362.0,363.13,2217.0,344.955,345.6976,344.6218,345.6976,2217.0
2020-08-07 13:05:00,362.78,363.54,361.67,361.67,9452.0,345.3644,346.0879,344.3077,344.3077,9452.0
2020-08-07 13:10:00,360.96,361.67,360.96,361.67,1000.0,343.6317,344.3077,343.6317,344.3077,1000.0
2020-08-07 13:15:00,361.2,361.2,360.68,360.69,600.0,343.8602,343.8602,343.3652,343.3747,600.0
2020-08-07 13:20:00,360.94,360.94,358.87,358.87,7987.0,343.6127,343.6127,341.6421,341.6421,7987.0
2020-08-07 13:25:00,358.87,360.33,358.87,360.33,4100.0,341.6421,343.032,341.6421,343.032,4100.0
2020-08-07 13:30:00,360.2,361.43,359.7,361.43,1259.0,342.9082,344.0792,342.4322,344.0792,1259.0
2020-08-07 13:35:00,361.22,362.22,361.22,361.92,1776.0,343.8793,344.8313,343.8793,344.5457,1776.0
2020-08-07 13:40:00,362.19,362.44,361.76,362.44,1105.0,344.8027,345.0407,344.3933,345.0407,1105.0
2020-08-07 13:45:00,361.95,362.0,361.42,361.52,1671.0,344.5742,344.6218,344.0697,344.1649,1671.0
2020-08-07 13:50:00,361.0,361.22,360.6,360.76,1115.0,343.6698,343.8793,343.289,343.4413,1115.0
2020-08-07 13:55:00,360.62,360.82,360.42,360.47,2009.0,343.3081,343.4985,343.1177,343.1653,2009.0
2020-08-07 14:00:00,360.62,361.27,360.38,360.97,916.0,343.3081,343.9269,343.0796,343.6413,916.0
2020-08-07 14:05:00,361.38,361.38,359.9,359.9,702.0,344.0316,344.0316,342.6226,342.6226,702.0
2020-08-07 14:10:00,360.09,361.03,360.09,360.15,1044.0,342.8035,343.6984,342.8035,342.8606,1044.0
2020-08-07 14:15:00,359.97,359.97,359.55,359.55,633.0,342.6893,342.6893,342.2894,342.2894,633.0
2020-08-07 14:20:00,359.13,359.25,357.88,358.43,7654.0,341.8896,342.0038,340.6996,341.2232,7654.0
2020-08-07 14:25:00,358.71,359.15,358.57,358.85,1513.0,341.4898,341.9086,341.3565,341.623,1513.0
2020-08-07 14:30:00,359.17,359.49,358.55,359.49,1478.0,341.9277,342.2323,341.3374,342.2323,1478.0
2020-08-07 14:35:00,359.49,359.52,358.98,359.5,1000.0,342.2323,342.2609,341.7468,342.2418,1000.0
2020-08-07 14:40:00,359.25,359.4,358.76,359.07,800.0,342.0038,342.1466,341.5374,341.8325,800.0
2020-08-07 14:45:00,359.67,359.75,359.3,359.75,901.0,342.4037,342.4798,342.0514,342.4798,901.0
2020-08-07 14:50:00,359.37,360.36,359.35,360.09,1420.0,342.1181,343.0605,342.099,342.8035,1420.0
2020-08-07 14:55:00,360.37,360.63,359.76,359.76,1106.0,343.0701,343.3176,342.4894,342.4894,1106.0
2020-08-07 15:00:00,359.42,360.12,359.28,360.04,2274.0,342.1657,342.8321,342.0324,342.7559,2274.0
2020-08-07 15:05:00,360.09,360.09,359.69,359.95,1357.0,342.8035,342.8035,342.4227,342.6702,1357.0
2020-08-07 15:10:00,359.88,359.88,358.93,359.38,2005.0,342.6036,342.6036,341.6992,342.1276,2005.0
2020-08-07 15:15:00,359.46,359.91,359.46,359.74,1632.0,342.2038,342.6322,342.2038,342.4703,1632.0
2020-08-07 15:20:00,359.4,360.04,359.33,359.97,2632.0,342.1466,342.7559,342.08,342.6893,2632.0
2020-08-07 15:25:00,360.32,360.32,359.88,359.92,800.0,343.0225,343.0225,342.6036,342.6417,800.0
2020-08-07 15:30:00,360.0,360.38,359.81,360.2,4036.0,342.7178,343.0796,342.537,342.9082,4036.0
2020-08-07 15:35:00,360.0,360.66,359.83,360.66,2812.0,342.7178,343.3461,342.556,343.3461,2812.0
2020-08-07 15:40:00,360.86,361.33,360.48,361.33,1700.0,343.5365,343.984,343.1748,343.984,1700.0
2020-08-07 15:45:00,361.38,361.75,360.57,360.81,9753.0,344.0316,344.3838,343.2605,343.4889,9753.0
2020-08-07 15:50:00,360.74,361.48,360.4,361.43,13244.0,343.4223,344.1268,343.0986,344.0792,13244.0
2020-08-07 15:55:00,361.53,362.49,361.3,362.49,30177.0,344.1744,345.0883,343.9554,345.0883,30177.0
2020-08-10 09:30:00,361.24,361.81,356.9,358.31,6946.0,343.8983,344.4409,339.7666,341.109,6946.0
2020-08-10 09:35:00,357.27,359.88,357.21,358.2,3050.0,340.1189,342.6036,340.0618,341.0042,3050.0
2020-08-10 09:40:00,358.22,358.24,356.81,357.16,1540.0,341.0233,341.0423,339.681,340.0142,1540.0
2020-08-10 09:45:00,357.56,358.07,357.0,357.02,1453.0,340.395,340.8805,339.8618,339.8809,1453.0
2020-08-10 09:50:00,357.65,358.13,356.78,358.13,2335.0,340.4806,340.9376,339.6524,340.9376,2335.0
2020-08-10 09:55:00,358.53,358.55,358.18,358.18,1200.0,341.3184,341.3374,340.9852,340.9852,1200.0
2020-08-10 10:00:00,358.38,359.08,358.12,358.16,2255.0,341.1756,341.842,340.9281,340.9662,2255.0
2020-08-10 10:05:00,356.83,357.38,356.83,357.14,1260.0,339.7,340.2236,339.7,339.9951,1260.0
2020-08-10 10:10:00,356.88,357.08,356.85,356.87,1200.0,339.7476,339.938,339.719,339.7381,1200.0
2020-08-10 10:15:00,356.36,356.96,356.35,356.72,1745.0,339.2526,339.8238,339.2431,339.5953,1745.0
2020-08-10 10:20:00,356.61,356.61,355.77,356.17,3149.0,339.4906,339.4906,338.6909,339.0717,3149.0
2020-08-10 10:25:00,356.14,356.28,356.02,356.02,700.0,339.0431,339.1764,338.9289,338.9289,700.0
2020-08-10 10:30:00,356.44,357.1,356.44,357.1,1410.0,339.3287,339.957,339.3287,339.957,1410.0
2020-08-10 10:35:00,357.23,357.6,356.62,356.62,3403.0,340.0808,340.433,339.5001,339.5001,3403.0
2020-08-10 10:40:00,356.38,356.75,355.91,356.11,2017.0,339.2716,339.6239,338.8242,339.0146,2017.0
2020-08-10 10:45:00,356.49,356.57,355.54,355.55,2031.0,339.3763,339.4525,338.4719,338.4815,2031.0
2020-08-10 10:50:00,355.39,355.51,354.39,354.65,4672.0,338.3291,338.4434,337.3771,337.6247,4672.0
2020-08-10 10:55:00,354.77,355.09,353.01,353.36,7808.0,337.7389,338.0435,336.0634,336.3966,7808.0
2020-08-10 11:00:00,353.38,354.48,353.38,353.42,3238.0,336.4156,337.4628,336.4156,336.4537,3238.0
2020-08-10 11:05:00,353.52,353.9,353.37,353.4,1200.0,336.5489,336.9107,336.4061,336.4347,1200.0
2020-08-10 11:10:00,353.67,354.59,353.6,354.41,4487.0,336.6917,337.5675,336.6251,337.3962,4487.0
2020-08-10 11:15:00,354.79,355.47,354.3,355.47,2275.0,337.7579,338.4053,337.2915,338.4053,2275.0
2020-08-10 11:20:00,355.69,356.54,355.22,356.47,1100.0,338.6147,339.4239,338.1673,339.3573,1100.0
2020-08-10 11:25:00,356.47,357.43,356.21,357.42,3578.0,339.3573,340.2712,339.1098,340.2617,3578.0
2020-08-10 11:30:00,357.42,358.86,357.29,358.85,1834.0,340.2617,341.6326,340.1379,341.623,1834.0
2020-08-10 11:35:00,358.81,359.15,358.22,358.68,3130.0,341.585,341.9086,341.0233,341.4612,3130.0
2020-08-10 11:40:00,358.55,358.58,357.78,357.78,2964.0,341.3374,341.366,340.6044,340.6044,2964.0
2020-08-10 11:45:00,357.71,357.86,356.77,357.14,1700.0,340.5378,340.6806,339.6429,339.9951,1700.0
2020-08-10 11:50:00,357.14,357.67,357.06,357.67,700.0,339.9951,340.4997,339.919,340.4997,700.0
2020-08-10 11:55:00,357.09,357.16,356.61,357.04,900.0,339.9475,340.0142,339.4906,339.8999,900.0
2020-08-10 12:00:00,357.02,357.32,356.25,356.25,3189.0,339.8809,340.1665,339.1479,339.1479,3189.0
2020-08-10 12:05:00,356.79,356.9,356.58,356.9,1000.0,339.6619,339.7666,339.462,339.7666,1000.0
2020-08-10 12:10:00,356.84,356.84,355.66,356.04,1101.0,339.7095,339.7095,338.5862,338.9479,1101.0
2020-08-10 12:15:00,355.94,356.28,355.93,356.28,437.0,338.8527,339.1764,338.8432,339.1764,437.0
2020-08-10 12:20:00,355.96,355.96,355.35,355.36,1141.0,338.8718,338.8718,338.2911,338.3006,1141.0
2020-08-10 12:25:00,355.68,355.8,355.39,355.55,1533.0,338.6052,338.7195,338.3291,338.4815,1533.0
2020-08-10 12:30:00,355.34,355.49,355.15,355.49,1100.0,338.2815,338.4243,338.1007,338.4243,1100.0
2020-08-10 12:35:00,355.58,356.35,355.5,355.82,1601.0,338.51,339.2431,338.4339,338.7385,1601.0
2020-08-10 12:40:00,356.2,356.83,356.01,356.71,1000.0,339.1003,339.7,338.9194,339.5858,1000.0
2020-08-10 12:45:00,356.98,357.25,356.98,357.1,400.0,339.8428,340.0998,339.8428,339.957,400.0
2020-08-10 12:50:00,357.5,357.5,356.98,357.46,3695.0,340.3378,340.3378,339.8428,340.2998,3695.0
2020-08-10 12:55:00,357.45,357.84,357.28,357.84,900.0,340.2902,340.6615,340.1284,340.6615,900.0
2020-08-10 13:00:00,357.8,358.13,357.62,358.13,790.0,340.6234,340.9376,340.4521,340.9376,790.0
2020-08-10 13:05:00,357.9,358.18,357.89,357.96,763.0,340.7186,340.9852,340.7091,340.7758,763.0
2020-08-10 13:10:00,358.4,358.62,357.99,358.0,1980.0,341.1946,341.4041,340.8043,340.8138,1980.0
2020-08-10 13:15:00,358.19,358.46,357.8,358.46,942.0,340.9947,341.2518,340.6234,341.2518,942.0
2020-08-10 13:20:00,358.48,359.26,358.48,359.25,500.0,341.2708,342.0134,341.2708,342.0038,500.0
2020-08-10 13:25:00,359.14,359.32,358.62,359.32,2300.0,341.8991,342.0705,341.4041,342.0705,2300.0
2020-08-10 13:30:00,359.09,359.09,358.57,358.7,600.0,341.8515,341.8515,341.3565,341.4802,600.0
2020-08-10 13:35:00,358.7,358.86,358.54,358.56,600.0,341.4802,341.6326,341.3279,341.347,600.0
2020-08-10 13:40:00,358.62,358.81,358.15,358.15,1167.0,341.4041,341.585,340.9566,340.9566,1167.0
2020-08-10 13:45:00,358.3,358.3,358.29,358.3,100.0,341.0994,341.0994,341.0899,341.0994,100.0
2020-08-10 13:50:00,358.13,358.47,358.1,358.14,800.0,340.9376,341.2613,340.909,340.9471,800.0
2020-08-10 13:55:00,358.34,358.75,358.03,358.51,1906.0,341.1375,341.5278,340.8424,341.2994,1906.0
2020-08-10 14:00:00,358.52,359.36,358.52,359.36,617.0,341.3089,342.1086,341.3089,342.1086,617.0
2020-08-10 14:05:00,359.1,359.12,358.46,358.46,602.0,341.861,341.8801,341.2518,341.2518,602.0
2020-08-10 14:10:00,358.3,358.3,357.4,357.49,3469.0,341.0994,341.0994,340.2426,340.3283,3469.0
2020-08-10 14:15:00,357.29,357.37,357.01,357.01,2625.0,340.1379,340.2141,339.8714,339.8714,2625.0
2020-08-10 14:20:00,356.98,356.98,356.42,356.6,4259.0,339.8428,339.8428,339.3097,339.4811,4259.0
2020-08-10 14:25:00,356.42,356.46,355.85,356.32,5467.0,339.3097,339.3478,338.7671,339.2145,5467.0
2020-08-10 14:30:00,356.15,356.15,355.14,355.65,2332.0,339.0527,339.0527,338.0911,338.5767,2332.0
2020-08-10 14:35:00,355.48,355.48,354.75,355.37,3500.0,338.4148,338.4148,337.7199,338.3101,3500.0
2020-08-10 14:40:00,355.3,355.3,355.13,355.13,603.0,338.2435,338.2435,338.0816,338.0816,603.0
2020-08-10 14:45:00,354.76,354.81,354.31,354.57,3242.0,337.7294,337.777,337.301,337.5485,3242.0
2020-08-10 14:50:00,354.34,355.2,354.34,355.2,1237.0,337.3295,338.1483,337.3295,338.1483,1237.0
2020-08-10 14:55:00,355.2,355.41,354.94,355.16,5201.0,338.1483,338.3482,337.9007,338.1102,5201.0
2020-08-10 15:00:00,355.15,355.4,354.97,355.37,4000.0,338.1007,338.3387,337.9293,338.3101,4000.0
2020-08-10 15:05:00,355.37,355.37,355.34,355.35,300.0,338.3101,338.3101,338.2815,338.2911,300.0
2020-08-10 15:10:00,355.36,355.36,354.9,354.91,1589.0,338.3006,338.3006,337.8627,337.8722,1589.0
2020-08-10 15:15:00,354.73,354.94,354.51,354.92,1802.0,337.7008,337.9007,337.4914,337.8817,1802.0
2020-08-10 15:20:00,354.84,355.16,354.55,354.55,2550.0,337.8055,338.1102,337.5295,337.5295,2550.0
2020-08-10 15:25:00,354.47,354.47,353.61,354.06,3230.0,337.4533,337.4533,336.6346,337.063,3230.0
2020-08-10 15:30:00,354.5,354.71,354.4,354.71,2606.0,337.4819,337.6818,337.3867,337.6818,2606.0
2020-08-10 15:35:00,354.52,354.56,354.0,354.1,5239.0,337.5009,337.539,337.0059,337.1011,5239.0
2020-08-10 15:40:00,354.16,354.16,353.47,353.63,3592.0,337.1582,337.1582,336.5013,336.6536,3592.0
2020-08-10 15:45:00,353.64,354.03,353.22,353.59,6360.0,336.6631,337.0344,336.2633,336.6155,6360.0
2020-08-10 15:50:00,353.69,354.36,353.69,354.13,8211.0,336.7107,337.3486,336.7107,337.1296,8211.0
2020-08-10 15:55:00,354.23,354.66,353.7,354.31,20775.0,337.2248,337.6342,336.7203,337.301,20775.0
2020-08-11 09:30:00,352.13,354.47,348.59,349.24,19794.0,335.2256,337.4533,331.8556,332.4744,19794.0
2020-08-11 09:35:00,348.46,350.0,346.88,350.0,6004.0,331.7318,333.1979,330.2277,333.1979,6004.0
2020-08-11 09:40:00,349.64,350.05,348.28,348.3,6565.0,332.8552,333.2455,331.5605,331.5795,6565.0
2020-08-11 09:45:00,348.8,348.97,345.59,347.22,18225.0,332.0555,332.2173,328.9996,330.5513,18225.0
2020-08-11 09:50:00,347.47,348.57,346.68,348.51,9510.0,330.7893,331.8365,330.0373,331.7794,9510.0
2020-08-11 09:55:00,347.78,348.16,347.17,347.18,4216.0,331.0845,331.4462,330.5037,330.5133,4216.0
2020-08-11 10:00:00,347.42,347.49,346.13,346.52,4172.0,330.7417,330.8084,329.5137,329.885,4172.0
2020-08-11 10:05:00,346.21,346.93,345.99,346.47,9893.0,329.5898,330.2753,329.3804,329.8374,9893.0
2020-08-11 10:10:00,346.47,348.09,346.47,347.58,11407.0,329.8374,331.3796,329.8374,330.8941,11407.0
2020-08-11 10:15:00,347.77,349.5,347.64,349.42,4354.0,331.0749,332.7219,330.9512,332.6457,4354.0
2020-08-11 10:20:00,349.43,350.15,348.56,348.56,2725.0,332.6553,333.3407,331.827,331.827,2725.0
2020-08-11 10:25:00,349.05,349.18,348.61,348.94,8852.0,332.2935,332.4173,331.8746,332.1888,8852.0
2020-08-11 10:30:00,349.23,349.73,348.31,349.44,7166.0,332.4649,332.9409,331.589,332.6648,7166.0
2020-08-11 10:35:00,348.98,350.84,348.98,350.84,4972.0,332.2269,333.9976,332.2269,333.9976,4972.0
2020-08-11 10:40:00,350.53,351.67,350.28,351.67,3307.0,333.7024,334.7877,333.4644,334.7877,3307.0
2020-08-11 10:45:00,351.23,351.52,350.67,350.67,2739.0,334.3688,334.6449,333.8357,333.8357,2739.0
2020-08-11 10:50:00,350.94,351.14,350.23,350.71,3187.0,334.0928,334.2832,333.4168,333.8738,3187.0
2020-08-11 10:55:00,350.61,350.61,349.27,349.27,2214.0,333.7786,333.7786,332.5029,332.5029,2214.0
2020-08-11 11:00:00,349.5,350.56,349.46,350.09,11441.0,332.7219,333.731,332.6838,333.2836,11441.0
2020-08-11 11:05:00,350.22,350.86,349.58,350.86,15070.0,333.4073,334.0166,332.7981,334.0166,15070.0
2020-08-11 11:10:00,350.9,350.9,350.18,350.43,5302.0,334.0547,334.0547,333.3692,333.6072,5302.0
2020-08-11 11:15:00,350.56,350.84,349.7,349.77,12026.0,333.731,333.9976,332.9123,332.9789,12026.0
2020-08-11 11:20:00,349.65,350.94,349.61,350.94,7047.0,332.8647,334.0928,332.8266,334.0928,7047.0
2020-08-11 11:25:00,350.96,352.62,350.96,352.62,4000.0,334.1118,335.6921,334.1118,335.6921,4000.0
2020-08-11 11:30:00,352.61,352.95,352.2,352.76,2968.0,335.6826,336.0063,335.2923,335.8254,2968.0
2020-08-11 11:35:00,352.5,352.55,351.38,351.38,3035.0,335.5779,335.6255,334.5116,334.5116,3035.0
2020-08-11 11:40:00,351.2,352.61,351.2,352.61,5234.0,334.3403,335.6826,334.3403,335.6826,5234.0
2020-08-11 11:45:00,352.54,352.54,350.27,350.42,38673.0,335.616,335.616,333.4549,333.5977,38673.0
2020-08-11 11:50:00,350.27,350.61,349.49,349.49,12383.0,333.4549,333.7786,332.7124,332.7124,12383.0
2020-08-11 11:55:00,349.52,350.88,349.52,350.61,5030.0,332.7409,334.0356,332.7409,333.7786,5030.0
2020-08-11 12:00:00,351.1,351.93,351.09,351.93,2600.0,334.2451,335.0352,334.2356,335.0352,2600.0
2020-08-11 12:05:00,351.42,351.9,351.42,351.9,1003.0,334.5497,335.0067,334.5497,335.0067,1003.0
2020-08-11 12:10:00,352.52,353.32,352.28,353.31,800.0,335.5969,336.3585,335.3684,336.349,800.0
2020-08-11 12:15:00,353.65,354.0,353.38,354.0,1606.0,336.6727,337.0059,336.4156,337.0059,1606.0
2020-08-11 12:20:00,353.43,353.88,353.43,353.76,1927.0,336.4632,336.8916,336.4632,336.7774,1927.0
2020-08-11 12:25:00,353.72,353.99,353.71,353.93,374.0,336.7393,336.9963,336.7298,336.9392,374.0
2020-08-11 12:30:00,353.68,353.68,353.67,353.68,100.0,336.7012,336.7012,336.6917,336.7012,100.0
2020-08-11 12:35:00,353.7,354.18,353.41,354.18,2186.0,336.7203,337.1772,336.4442,337.1772,2186.0
2020-08-11 12:40:00,354.0,354.76,353.98,354.64,948.0,337.0059,337.7294,336.9868,337.6151,948.0
2020-08-11 12:45:00,354.68,354.96,354.45,354.96,2743.0,337.6532,337.9198,337.4343,337.9198,2743.0
2020-08-11 12:50:00,355.16,357.22,355.16,356.84,4109.0,338.1102,340.0713,338.1102,339.7095,4109.0
2020-08-11 12:55:00,356.92,357.65,356.76,357.54,3536.0,339.7857,340.4806,339.6334,340.3759,3536.0
2020-08-11 13:00:00,356.98,356.98,355.22,355.69,17299.0,339.8428,339.8428,338.1673,338.6147,17299.0
2020-08-11 13:05:00,355.69,355.75,355.5,355.75,1200.0,338.6147,338.6719,338.4339,338.6719,1200.0
2020-08-11 13:10:00,355.22,355.61,354.87,355.56,2152.0,338.1673,338.5386,337.8341,338.491,2152.0
2020-08-11 13:15:00,355.78,355.79,355.24,355.43,800.0,338.7004,338.7099,338.1863,338.3672,800.0
2020-08-11 13:20:00,355.12,355.98,354.94,355.98,2250.0,338.0721,338.8908,337.9007,338.8908,2250.0
2020-08-11 13:25:00,355.47,355.96,355.15,355.96,2364.0,338.4053,338.8718,338.1007,338.8718,2364.0
2020-08-11 13:30:00,355.63,355.63,354.92,355.13,1794.0,338.5576,338.5576,337.8817,338.0816,1794.0
2020-08-11 13:35:00,355.36,355.64,354.96,355.62,3400.0,338.3006,338.5671,337.9198,338.5481,3400.0
2020-08-11 13:40:00,355.28,355.75,355.09,355.75,3005.0,338.2244,338.6719,338.0435,338.6719,3005.0
2020-08-11 13:45:00,355.84,356.08,355.38,355.72,4680.0,338.7575,338.986,338.3196,338.6433,4680.0
2020-08-11 13:50:00,356.13,356.51,356.01,356.34,1800.0,339.0336,339.3954,338.9194,339.2335,1800.0
2020-08-11 13:55:00,356.19,356.62,355.72,356.4,4311.0,339.0907,339.5001,338.6433,339.2907,4311.0
2020-08-11 14:00:00,356.18,356.69,356.18,356.64,2323.0,339.0812,339.5667,339.0812,339.5191,2323.0
2020-08-11 14:05:00,356.38,357.19,356.38,357.19,2501.0,339.2716,340.0427,339.2716,340.0427,2501.0
2020-08-11 14:10:00,357.67,357.67,356.67,356.99,1900.0,340.4997,340.4997,339.5477,339.8523,1900.0
2020-08-11 14:15:00,356.92,357.9,356.92,357.54,1865.0,339.7857,340.7186,339.7857,340.3759,1865.0
2020-08-11 14:20:00,357.5,357.5,356.91,356.91,3106.0,340.3378,340.3378,339.7762,339.7762,3106.0
2020-08-11 14:25:00,356.78,356.97,356.23,356.23,3765.0,339.6524,339.8333,339.1288,339.1288,3765.0
2020-08-11 14:30:00,356.3,356.3,354.93,354.93,2895.0,339.1955,339.1955,337.8912,337.8912,2895.0
2020-08-11 14:35:00,354.93,355.21,354.19,354.79,3544.0,337.8912,338.1578,337.1867,337.7579,3544.0
2020-08-11 14:40:00,354.94,355.16,354.61,354.81,2213.0,337.9007,338.1102,337.5866,337.777,2213.0
2020-08-11 14:45:00,354.41,354.41,353.83,354.16,2234.0,337.3962,337.3962,336.844,337.1582,2234.0
2020-08-11 14:50:00,354.04,354.08,353.6,353.96,4056.0,337.0439,337.082,336.6251,336.9678,4056.0
2020-08-11 14:55:00,353.99,353.99,353.16,353.62,3187.0,336.9963,336.9963,336.2062,336.6441,3187.0
2020-08-11 15:00:00,353.38,353.69,352.75,352.75,3251.0,336.4156,336.7107,335.8159,335.8159,3251.0
2020-08-11 15:05:00,353.08,353.4,352.74,352.83,3278.0,336.13,336.4347,335.8064,335.892,3278.0
2020-08-11 15:10:00,352.68,353.68,352.58,353.14,4312.0,335.7492,336.7012,335.654,336.1872,4312.0
2020-08-11 15:15:00,352.12,352.56,350.89,351.29,4300.0,335.2161,335.635,334.0452,334.426,4300.0
2020-08-11 15:20:00,351.31,352.1,351.31,351.34,3557.0,334.445,335.1971,334.445,334.4736,3557.0
2020-08-11 15:25:00,351.31,352.43,351.31,352.41,4202.0,334.445,335.5112,334.445,335.4922,4202.0
2020-08-11 15:30:00,352.15,352.68,351.08,351.42,7875.0,335.2447,335.7492,334.226,334.5497,7875.0
2020-08-11 15:35:00,351.18,352.15,351.18,351.9,4205.0,334.3212,335.2447,334.3212,335.0067,4205.0
2020-08-11 15:40:00,351.85,352.19,351.2,351.47,4924.0,334.9591,335.2828,334.3403,334.5973,4924.0
2020-08-11 15:45:00,351.41,351.49,350.87,351.25,5670.0,334.5402,334.6164,334.0261,334.3879,5670.0
2020-08-11 15:50:00,351.09,351.15,350.16,350.42,13379.0,334.2356,334.2927,333.3502,333.5977,13379.0
2020-08-11 15:55:00,350.46,350.83,349.75,350.55,23896.0,333.6358,333.988,332.9599,333.7215,23896.0
2020-08-12 09:30:00,355.22,358.91,353.01,357.36,12190.0,338.1673,341.6802,336.0634,340.2046,12190.0
2020-08-12 09:35:00,356.11,357.99,355.86,357.0,3848.0,339.0146,340.8043,338.7766,339.8618,3848.0
2020-08-12 09:40:00,356.82,358.63,356.51,356.52,19467.0,339.6905,341.4136,339.3954,339.4049,19467.0
2020-08-12 09:45:00,356.36,357.9,355.74,357.7,3465.0,339.2526,340.7186,338.6623,340.5282,3465.0
2020-08-12 09:50:00,358.05,358.05,357.11,358.0,4745.0,340.8614,340.8614,339.9666,340.8138,4745.0
2020-08-12 09:55:00,357.89,358.13,357.3,357.77,1420.0,340.7091,340.9376,340.1474,340.5949,1420.0
2020-08-12 10:00:00,357.84,359.48,357.84,358.4,9048.0,340.6615,342.2228,340.6615,341.1946,9048.0
2020-08-12 10:05:00,358.71,359.35,357.55,359.35,16923.0,341.4898,342.099,340.3854,342.099,16923.0
2020-08-12 10:10:00,359.53,359.53,359.07,359.07,1000.0,342.2704,342.2704,341.8325,341.8325,1000.0
2020-08-12 10:15:00,359.32,360.0,359.32,359.63,1543.0,342.0705,342.7178,342.0705,342.3656,1543.0
2020-08-12 10:20:00,359.2,359.36,358.79,359.25,1700.0,341.9562,342.1086,341.5659,342.0038,1700.0
2020-08-12 10:25:00,359.14,359.96,359.14,359.67,915.0,341.8991,342.6798,341.8991,342.4037,915.0
2020-08-12 10:30:00,359.83,359.88,359.38,359.5,1500.0,342.556,342.6036,342.1276,342.2418,1500.0
2020-08-12 10:35:00,359.75,360.12,359.71,360.02,2201.0,342.4798,342.8321,342.4418,342.7369,2201.0
2020-08-12 10:40:00,360.93,361.04,360.27,361.04,1400.0,343.6032,343.7079,342.9749,343.7079,1400.0
2020-08-12 10:45:00,361.14,361.44,360.47,360.53,2000.0,343.8031,344.0887,343.1653,343.2224,2000.0
2020-08-12 10:50:00,360.86,360.87,360.86,360.87,301.0,343.5365,343.5461,343.5365,343.5461,301.0
2020-08-12 10:55:00,361.44,361.71,360.87,360.87,4006.0,344.0887,344.3457,343.5461,343.5461,4006.0
2020-08-12 11:00:00,360.97,361.18,359.87,360.06,7017.0,343.6413,343.8412,342.5941,342.775,7017.0
2020-08-12 11:05:00,360.21,361.25,360.1,360.98,4227.0,342.9177,343.9078,342.813,343.6508,4227.0
2020-08-12 11:10:00,361.13,361.13,360.69,360.69,800.0,343.7936,343.7936,343.3747,343.3747,800.0
2020-08-12 11:15:00,360.86,361.25,360.65,361.25,1249.0,343.5365,343.9078,343.3366,343.9078,1249.0
2020-08-12 11:20:00,361.46,361.85,360.87,361.85,4657.0,344.1077,344.479,343.5461,344.479,4657.0
2020-08-12 11:25:00,361.64,361.87,361.48,361.58,700.0,344.2791,344.4981,344.1268,344.222,700.0
2020-08-12 11:30:00,361.65,362.36,361.61,361.62,1851.0,344.2886,344.9645,344.2505,344.2601,1851.0
2020-08-12 11:35:00,361.8,361.8,361.8,361.8,100.0,344.4314,344.4314,344.4314,344.4314,100.0
2020-08-12 11:40:00,361.56,361.75,360.54,360.77,6496.0,344.2029,344.3838,343.2319,343.4509,6496.0
2020-08-12 11:45:00,360.52,361.1,360.43,360.49,7099.0,343.2129,343.765,343.1272,343.1843,7099.0
2020-08-12 11:50:00,360.82,361.04,360.51,360.51,2532.0,343.4985,343.7079,343.2033,343.2033,2532.0
2020-08-12 11:55:00,360.4,360.6,360.4,360.44,733.0,343.0986,343.289,343.0986,343.1367,733.0
2020-08-12 12:00:00,360.63,360.89,360.49,360.56,1851.0,343.3176,343.5651,343.1843,343.2509,1851.0
2020-08-12 12:05:00,360.51,360.67,360.32,360.34,1000.0,343.2033,343.3557,343.0225,343.0415,1000.0
2020-08-12 12:10:00,360.34,360.49,360.34,360.49,200.0,343.0415,343.1843,343.0415,343.1843,200.0
2020-08-12 12:15:00,360.37,360.42,360.22,360.27,2800.0,343.0701,343.1177,342.9273,342.9749,2800.0
2020-08-12 12:20:00,360.26,361.23,360.21,361.23,1634.0,342.9653,343.8888,342.9177,343.8888,1634.0
2020-08-12 12:25:00,361.09,361.09,360.01,360.01,5401.0,343.7555,343.7555,342.7274,342.7274,5401.0
2020-08-12 12:30:00,360.13,360.23,359.6,359.62,5142.0,342.8416,342.9368,342.337,342.3561,5142.0
2020-08-12 12:35:00,359.69,359.86,359.62,359.72,900.0,342.4227,342.5846,342.3561,342.4513,900.0
2020-08-12 12:40:00,359.86,359.98,359.29,359.31,3103.0,342.5846,342.6988,342.0419,342.061,3103.0
2020-08-12 12:45:00,359.3,359.78,359.29,359.38,1826.0,342.0514,342.5084,342.0419,342.1276,1826.0
2020-08-12 12:50:00,359.62,359.77,359.47,359.67,719.0,342.3561,342.4989,342.2133,342.4037,719.0
2020-08-12 12:55:00,359.6,359.6,358.15,358.15,1601.0,342.337,342.337,340.9566,340.9566,1601.0
2020-08-12 13:00:00,358.43,359.5,358.43,359.5,2027.0,341.2232,342.2418,341.2232,342.2418,2027.0
2020-08-12 13:05:00,359.14,359.68,359.14,359.42,5664.0,341.8991,342.4132,341.8991,342.1657,5664.0
2020-08-12 13:10:00,358.9,359.07,358.75,358.81,1500.0,341.6706,341.8325,341.5278,341.585,1500.0
2020-08-12 13:15:00,358.44,358.44,357.47,357.47,1400.0,341.2327,341.2327,340.3093,340.3093,1400.0
2020-08-12 13:20:00,357.54,357.55,356.03,356.59,6250.0,340.3759,340.3854,338.9384,339.4715,6250.0
2020-08-12 13:25:00,356.64,356.72,356.09,356.24,1495.0,339.5191,339.5953,338.9955,339.1383,1495.0
2020-08-12 13:30:00,356.3,356.35,355.82,355.82,1470.0,339.1955,339.2431,338.7385,338.7385,1470.0
2020-08-12 13:35:00,355.96,356.27,355.95,356.26,1611.0,338.8718,339.1669,338.8623,339.1574,1611.0
2020-08-12 13:40:00,356.35,356.35,356.11,356.11,300.0,339.2431,339.2431,339.0146,339.0146,300.0
2020-08-12 13:45:00,356.08,356.73,355.92,356.66,3721.0,338.986,339.6048,338.8337,339.5382,3721.0
2020-08-12 13:50:00,356.28,356.35,356.28,356.35,200.0,339.1764,339.2431,339.1764,339.2431,200.0
2020-08-12 13:55:00,356.43,357.02,356.43,357.02,1207.0,339.3192,339.8809,339.3192,339.8809,1207.0
2020-08-12 14:00:00,357.2,357.34,356.85,356.85,1991.0,340.0522,340.1855,339.719,339.719,1991.0
2020-08-12 14:05:00,356.57,356.57,356.01,356.01,2505.0,339.4525,339.4525,338.9194,338.9194,2505.0
2020-08-12 14:10:00,355.89,356.13,355.87,355.87,1500.0,338.8051,339.0336,338.7861,338.7861,1500.0
2020-08-12 14:15:00,355.87,356.16,355.86,355.94,1465.0,338.7861,339.0622,338.7766,338.8527,1465.0
2020-08-12 14:20:00,355.95,356.36,355.94,356.36,715.0,338.8623,339.2526,338.8527,339.2526,715.0
2020-08-12 14:25:00,356.32,356.42,355.67,355.67,1107.0,339.2145,339.3097,338.5957,338.5957,1107.0
2020-08-12 14:30:00,355.69,355.77,355.45,355.46,1720.0,338.6147,338.6909,338.3863,338.3958,1720.0
2020-08-12 14:35:00,355.42,355.7,355.23,355.23,1414.0,338.3577,338.6243,338.1768,338.1768,1414.0
2020-08-12 14:40:00,355.2,355.97,355.15,355.79,1826.0,338.1483,338.8813,338.1007,338.7099,1826.0
2020-08-12 14:45:00,355.8,355.92,355.34,355.45,3581.0,338.7195,338.8337,338.2815,338.3863,3581.0
2020-08-12 14:50:00,355.31,355.51,354.99,355.1,3450.0,338.253,338.4434,337.9483,338.0531,3450.0
2020-08-12 14:55:00,355.02,355.2,354.44,354.72,4015.0,337.9769,338.1483,337.4247,337.6913,4015.0
2020-08-12 15:00:00,354.87,355.2,354.7,354.81,2090.0,337.8341,338.1483,337.6723,337.777,2090.0
2020-08-12 15:05:00,354.95,355.0,354.77,354.83,3459.0,337.9103,337.9579,337.7389,337.796,3459.0
2020-08-12 15:10:00,354.97,356.0,354.97,355.88,1737.0,337.9293,338.9099,337.9293,338.7956,1737.0
2020-08-12 15:15:00,355.9,357.24,355.9,357.24,2641.0,338.8147,340.0903,338.8147,340.0903,2641.0
2020-08-12 15:20:00,357.19,357.48,357.0,357.4,2867.0,340.0427,340.3188,339.8618,340.2426,2867.0
2020-08-12 15:25:00,357.48,357.51,356.5,356.65,2823.0,340.3188,340.3474,339.3859,339.5287,2823.0
2020-08-12 15:30:00,356.59,356.59,355.79,356.41,5719.0,339.4715,339.4715,338.7099,339.3002,5719.0
2020-08-12 15:35:00,356.53,356.96,356.19,356.96,5242.0,339.4144,339.8238,339.0907,339.8238,5242.0
2020-08-12 15:40:00,356.87,357.01,356.67,356.77,5192.0,339.7381,339.8714,339.5477,339.6429,5192.0
2020-08-12 15:45:00,356.65,356.76,355.89,355.96,7953.0,339.5287,339.6334,338.8051,338.8718,7953.0
2020-08-12 15:50:00,356.18,356.18,355.0,355.78,13842.0,339.0812,339.0812,337.9579,338.7004,13842.0
2020-08-12 15:55:00,355.68,355.73,354.77,354.77,22999.0,338.6052,338.6528,337.7389,337.7389,22999.0
2020-08-13 09:30:00,355.0,359.42,355.0,359.28,10383.0,338.6904,342.9073,338.6904,342.7737,10383.0
2020-08-13 09:35:00,358.77,360.33,358.5,359.8,7688.0,342.2872,343.7755,342.0296,343.2698,7688.0
2020-08-13 09:40:00,360.81,361.12,360.25,361.12,1202.0,344.2334,344.5292,343.6992,344.5292,1202.0
2020-08-13 09:45:00,360.81,361.87,358.5,358.5,2717.0,344.2334,345.2447,342.0296,342.0296,2717.0
2020-08-13 09:50:00,359.04,359.87,357.95,358.33,2873.0,342.5448,343.3366,341.5048,341.8674,2873.0
2020-08-13 09:55:00,358.42,360.97,358.42,359.69,3071.0,341.9532,344.3861,341.9532,343.1649,3071.0
2020-08-13 10:00:00,360.23,360.69,360.05,360.5,1306.0,343.6801,344.119,343.5084,343.9377,1306.0
2020-08-13 10:05:00,360.22,360.63,360.21,360.55,1037.0,343.6705,344.0617,343.661,343.9854,1037.0
2020-08-13 10:10:00,360.8,361.89,360.35,361.89,2715.0,344.2239,345.2638,343.7946,345.2638,2715.0
2020-08-13 10:15:00,361.35,361.35,359.86,360.0,2877.0,344.7486,344.7486,343.3271,343.4607,2877.0
2020-08-13 10:20:00,360.79,361.65,360.66,361.42,2100.0,344.2144,345.0348,344.0903,344.8154,2100.0
2020-08-13 10:25:00,361.55,361.99,361.45,361.46,1600.0,344.9394,345.3592,344.844,344.8536,1600.0
2020-08-13 10:30:00,361.49,362.02,361.02,362.02,900.0,344.8822,345.3879,344.4338,345.3879,900.0
2020-08-13 10:35:00,361.75,362.34,361.2,361.85,1557.0,345.1303,345.6931,344.6055,345.2257,1557.0
2020-08-13 10:40:00,361.92,361.92,361.68,361.78,1004.0,345.2924,345.2924,345.0635,345.1589,1004.0
2020-08-13 10:45:00,361.48,361.54,361.1,361.18,1025.0,344.8727,344.9299,344.5101,344.5864,1025.0
2020-08-13 10:50:00,361.44,361.99,361.26,361.99,900.0,344.8345,345.3592,344.6628,345.3592,900.0
2020-08-13 10:55:00,362.01,362.25,361.73,362.04,1570.0,345.3783,345.6073,345.1112,345.4069,1570.0
2020-08-13 11:00:00,362.62,362.76,362.23,362.74,2338.0,345.9603,346.0939,345.5882,346.0748,2338.0
2020-08-13 11:05:00,362.81,363.47,362.77,362.96,2320.0,346.1416,346.7712,346.1034,346.2847,2320.0
2020-08-13 11:10:00,363.13,363.14,361.8,362.4,2904.0,346.4469,346.4564,345.178,345.7504,2904.0
2020-08-13 11:15:00,362.62,363.06,362.31,362.59,2293.0,345.9603,346.3801,345.6645,345.9317,2293.0
2020-08-13 11:20:00,362.59,362.82,362.37,362.68,1295.0,345.9317,346.1511,345.7218,346.0175,1295.0
2020-08-13 11:25:00,362.78,362.78,361.88,361.88,2217.0,346.1129,346.1129,345.2543,345.2543,2217.0
2020-08-13 11:30:00,361.96,361.96,361.37,361.37,500.0,345.3306,345.3306,344.7677,344.7677,500.0
2020-08-13 11:35:00,361.45,361.55,361.16,361.55,1050.0,344.844,344.9394,344.5674,344.9394,1050.0
2020-08-13 11:40:00,361.65,361.65,361.5,361.53,698.0,345.0348,345.0348,344.8917,344.9204,698.0
2020-08-13 11:45:00,361.66,361.66,361.65,361.65,200.0,345.0444,345.0444,345.0348,345.0348,200.0
2020-08-13 11:50:00,361.51,361.57,361.27,361.27,1624.0,344.9013,344.9585,344.6723,344.6723,1624.0
2020-08-13 11:55:00,361.25,361.59,361.22,361.38,1496.0,344.6532,344.9776,344.6246,344.7773,1496.0
2020-08-13 12:00:00,361.54,361.73,361.39,361.53,4489.0,344.9299,345.1112,344.7868,344.9204,4489.0
2020-08-13 12:05:00,361.5,362.21,361.5,361.63,2021.0,344.8917,345.5691,344.8917,345.0158,2021.0
2020-08-13 12:10:00,361.63,362.13,361.63,362.04,1309.0,345.0158,345.4928,345.0158,345.4069,1309.0
2020-08-13 12:15:00,362.02,362.3,362.02,362.23,1302.0,345.3879,345.655,345.3879,345.5882,1302.0
2020-08-13 12:20:00,362.33,362.42,362.0,362.04,2100.0,345.6836,345.7695,345.3688,345.4069,2100.0
2020-08-13 12:25:00,362.18,362.18,361.69,361.69,1500.0,345.5405,345.5405,345.073,345.073,1500.0
2020-08-13 12:30:00,361.99,362.08,361.8,362.04,1041.0,345.3592,345.4451,345.178,345.4069,1041.0
2020-08-13 12:35:00,362.36,362.53,362.18,362.35,5894.0,345.7122,345.8744,345.5405,345.7027,5894.0
2020-08-13 12:40:00,362.47,362.65,362.38,362.49,1300.0,345.8172,345.9889,345.7313,345.8363,1300.0
2020-08-13 12:45:00,362.5,362.5,362.33,362.33,736.0,345.8458,345.8458,345.6836,345.6836,736.0
2020-08-13 12:50:00,362.13,362.13,361.94,361.94,400.0,345.4928,345.4928,345.3115,345.3115,400.0
2020-08-13 12:55:00,361.97,361.97,361.51,361.62,1400.0,345.3401,345.3401,344.9013,345.0062,1400.0
2020-08-13 13:00:00,361.62,361.62,361.5,361.58,1602.0,345.0062,345.0062,344.8917,344.9681,1602.0
2020-08-13 13:05:00,361.48,361.56,361.48,361.55,800.0,344.8727,344.949,344.8727,344.9394,800.0
2020-08-13 13:10:00,361.47,361.51,361.21,361.42,1532.0,344.8631,344.9013,344.6151,344.8154,1532.0
2020-08-13 13:15:00,361.33,361.67,361.18,361.34,1691.0,344.7296,345.0539,344.5864,344.7391,1691.0
2020-08-13 13:20:00,361.3,361.54,361.3,361.3,1148.0,344.7009,344.9299,344.7009,344.7009,1148.0
2020-08-13 13:25:00,361.5,361.5,360.84,360.84,614.0,344.8917,344.8917,344.2621,344.2621,614.0
2020-08-13 13:30:00,361.11,361.41,360.9,361.27,1105.0,344.5197,344.8059,344.3193,344.6723,1105.0
2020-08-13 13:35:00,360.98,361.25,360.98,361.25,455.0,344.3956,344.6532,344.3956,344.6532,455.0
2020-08-13 13:40:00,361.29,361.72,361.25,361.61,2011.0,344.6914,345.1016,344.6532,344.9967,2011.0
2020-08-13 13:45:00,361.54,361.71,361.5,361.51,1800.0,344.9299,345.0921,344.8917,344.9013,1800.0
2020-08-13 13:50:00,361.56,361.68,361.42,361.5,1039.0,344.949,345.0635,344.8154,344.8917,1039.0
2020-08-13 13:55:00,361.51,361.56,361.29,361.3,2809.0,344.9013,344.949,344.6914,344.7009,2809.0
2020-08-13 14:00:00,361.25,361.3,360.96,361.3,500.0,344.6532,344.7009,344.3765,344.7009,500.0
2020-08-13 14:05:00,361.23,361.23,360.68,360.75,829.0,344.6341,344.6341,344.1094,344.1762,829.0
2020-08-13 14:10:00,360.84,360.84,360.53,360.71,1066.0,344.2621,344.2621,343.9663,344.138,1066.0
2020-08-13 14:15:00,360.72,360.73,360.14,360.14,1102.0,344.1476,344.1571,343.5942,343.5942,1102.0
2020-08-13 14:20:00,360.22,360.22,359.11,359.18,1737.0,343.6705,343.6705,342.6115,342.6783,1737.0
2020-08-13 14:25:00,359.59,360.03,359.44,359.93,610.0,343.0695,343.4893,342.9264,343.3939,610.0
2020-08-13 14:30:00,360.41,361.82,360.38,361.04,5805.0,343.8518,345.197,343.8232,344.4529,5805.0
2020-08-13 14:35:00,360.94,360.94,360.18,360.36,811.0,344.3575,344.3575,343.6324,343.8041,811.0
2020-08-13 14:40:00,360.62,361.08,360.62,360.63,1725.0,344.0522,344.491,344.0522,344.0617,1725.0
2020-08-13 14:45:00,360.24,360.73,360.24,360.4,1142.0,343.6896,344.1571,343.6896,343.8423,1142.0
2020-08-13 14:50:00,360.54,360.54,359.92,360.44,600.0,343.9758,343.9758,343.3843,343.8804,600.0
2020-08-13 14:55:00,360.4,360.51,359.92,360.32,1656.0,343.8423,343.9472,343.3843,343.766,1656.0
2020-08-13 15:00:00,360.14,360.96,359.81,359.81,3424.0,343.5942,344.3765,343.2794,343.2794,3424.0
2020-08-13 15:05:00,359.85,360.03,359.56,359.56,1300.0,343.3175,343.4893,343.0409,343.0409,1300.0
2020-08-13 15:10:00,359.58,359.97,359.58,359.97,1423.0,343.06,343.432,343.06,343.432,1423.0
2020-08-13 15:15:00,359.76,360.36,359.76,360.36,807.0,343.2317,343.8041,343.2317,343.8041,807.0
2020-08-13 15:20:00,360.75,361.41,360.65,361.28,2445.0,344.1762,344.8059,344.0808,344.6818,2445.0
2020-08-13 15:25:00,361.29,361.29,360.77,361.08,2000.0,344.6914,344.6914,344.1953,344.491,2000.0
2020-08-13 15:30:00,361.09,361.22,360.85,361.13,3013.0,344.5006,344.6246,344.2716,344.5387,3013.0
2020-08-13 15:35:00,361.31,361.39,360.75,360.87,4349.0,344.7105,344.7868,344.1762,344.2907,4349.0
2020-08-13 15:40:00,360.72,361.15,360.71,360.93,2700.0,344.1476,344.5578,344.138,344.3479,2700.0
2020-08-13 15:45:00,361.03,361.03,360.62,360.62,2527.0,344.4433,344.4433,344.0522,344.0522,2527.0
2020-08-13 15:50:00,361.38,361.38,360.03,360.33,4501.0,344.7773,344.7773,343.4893,343.7755,4501.0
2020-08-13 15:55:00,360.33,360.52,359.66,359.78,13836.0,343.7755,343.9568,343.1363,343.2508,13836.0
2020-08-14 09:30:00,360.63,361.85,359.39,360.31,8526.0,344.0617,345.2257,342.8787,343.7564,8526.0
2020-08-14 09:35:00,360.07,361.03,358.04,358.59,6076.0,343.5274,344.4433,341.5907,342.1154,6076.0
2020-08-14 09:40:00,358.05,358.34,357.58,358.0,9812.0,341.6002,341.8769,341.1518,341.5525,9812.0
2020-08-14 09:45:00,357.44,358.1,357.34,358.1,3425.0,341.0183,341.6479,340.9229,341.6479,3425.0
2020-08-14 09:50:00,357.72,358.33,357.33,358.33,952.0,341.2854,341.8674,340.9133,341.8674,952.0
2020-08-14 09:55:00,358.75,359.5,358.75,359.5,500.0,342.2681,342.9836,342.2681,342.9836,500.0
2020-08-14 10:00:00,359.96,360.31,358.79,359.69,738.0,343.4225,343.7564,342.3062,343.1649,738.0
2020-08-14 10:05:00,358.21,358.35,358.21,358.34,250.0,341.7529,341.8865,341.7529,341.8769,250.0
2020-08-14 10:10:00,358.75,358.75,357.73,358.6,1724.0,342.2681,342.2681,341.2949,342.125,1724.0
2020-08-14 10:15:00,358.27,358.27,358.27,358.27,100.0,341.8101,341.8101,341.8101,341.8101,100.0
2020-08-14 10:20:00,358.27,358.27,358.27,358.27,0.0,341.8101,341.8101,341.8101,341.8101,0.0
2020-08-14 10:25:00,357.78,357.93,356.56,357.3,3002.0,341.3426,341.4858,340.1787,340.8847,3002.0
2020-08-14 10:30:00,357.69,357.9,357.69,357.9,200.0,341.2568,341.4571,341.2568,341.4571,200.0
2020-08-14 10:35:00,358.05,358.05,357.23,357.23,3959.0,341.6002,341.6002,340.8179,340.8179,3959.0
2020-08-14 10:40:00,357.23,358.44,357.06,358.44,1413.0,340.8179,341.9723,340.6557,341.9723,1413.0
2020-08-14 10:45:00,359.0,359.0,359.0,359.0,263.0,342.5066,342.5066,342.5066,342.5066,263.0
2020-08-14 10:50:00,359.08,359.5,359.08,359.36,700.0,342.5829,342.9836,342.5829,342.8501,700.0
2020-08-14 10:55:00,359.36,359.84,358.51,358.51,1000.0,342.8501,343.308,342.0391,342.0391,1000.0
2020-08-14 11:00:00,358.5,359.04,357.17,357.75,3598.0,342.0296,342.5448,340.7607,341.314,3598.0
2020-08-14 11:05:00,358.03,358.75,358.03,358.75,710.0,341.5812,342.2681,341.5812,342.2681,710.0
2020-08-14 11:10:00,358.71,358.71,358.42,358.42,700.0,342.2299,342.2299,341.9532,341.9532,700.0
2020-08-14 11:15:00,358.44,358.44,357.62,357.62,223.0,341.9723,341.9723,341.19,341.19,223.0
2020-08-14 11:20:00,357.11,358.55,357.11,358.55,1505.0,340.7034,342.0773,340.7034,342.0773,1505.0
2020-08-14 11:25:00,358.84,359.0,358.84,359.0,500.0,342.3539,342.5066,342.3539,342.5066,500.0
2020-08-14 11:30:00,359.23,359.23,359.0,359.0,400.0,342.726,342.726,342.5066,342.5066,400.0
2020-08-14 11:35:00,358.71,358.88,358.17,358.17,646.0,342.2299,342.3921,341.7147,341.7147,646.0
2020-08-14 11:40:00,358.09,358.18,357.7,357.97,1985.0,341.6384,341.7243,341.2663,341.5239,1985.0
2020-08-14 11:45:00,357.95,358.04,357.77,357.77,501.0,341.5048,341.5907,341.3331,341.3331,501.0
2020-08-14 11:50:00,357.46,357.51,357.03,357.03,500.0,341.0373,341.0851,340.6271,340.6271,500.0
2020-08-14 11:55:00,356.72,356.72,355.82,355.82,1300.0,340.3313,340.3313,339.4727,339.4727,1300.0
2020-08-14 12:00:00,355.38,355.7,355.38,355.41,2000.0,339.0529,339.3582,339.0529,339.0815,2000.0
2020-08-14 12:05:00,355.48,355.63,355.18,355.31,1500.0,339.1483,339.2914,338.8621,338.9861,1500.0
2020-08-14 12:10:00,355.58,355.69,355.17,355.27,1143.0,339.2437,339.3487,338.8526,338.948,1143.0
2020-08-14 12:15:00,355.33,355.86,355.3,355.86,800.0,339.0052,339.5109,338.9766,339.5109,800.0
2020-08-14 12:20:00,355.84,355.91,355.65,355.84,500.0,339.4918,339.5586,339.3105,339.4918,500.0
2020-08-14 12:25:00,355.76,355.9,355.53,355.68,1850.0,339.4155,339.549,339.196,339.3391,1850.0
2020-08-14 12:30:00,355.88,356.33,355.88,356.33,475.0,339.5299,339.9593,339.5299,339.9593,475.0
2020-08-14 12:35:00,356.82,356.82,356.74,356.79,400.0,340.4268,340.4268,340.3504,340.3981,400.0
2020-08-14 12:40:00,356.61,356.61,355.91,356.07,1362.0,340.2264,340.2264,339.5586,339.7112,1362.0
2020-08-14 12:45:00,356.14,356.53,355.89,356.39,2206.0,339.778,340.1501,339.5395,340.0165,2206.0
2020-08-14 12:50:00,356.58,356.58,356.58,356.58,100.0,340.1978,340.1978,340.1978,340.1978,100.0
2020-08-14 12:55:00,356.58,356.74,356.18,356.44,1087.0,340.1978,340.3504,339.8162,340.0642,1087.0
2020-08-14 13:00:00,356.5,356.5,355.94,356.08,574.0,340.1215,340.1215,339.5872,339.7207,574.0
2020-08-14 13:05:00,355.85,356.29,355.76,356.29,1100.0,339.5013,339.9211,339.4155,339.9211,1100.0
2020-08-14 13:10:00,356.2,356.21,355.95,356.21,800.0,339.8352,339.8448,339.5967,339.8448,800.0
2020-08-14 13:15:00,355.98,355.98,355.96,355.96,300.0,339.6253,339.6253,339.6063,339.6063,300.0
2020-08-14 13:20:00,355.96,356.11,355.96,356.11,700.0,339.6063,339.7494,339.6063,339.7494,700.0
2020-08-14 13:25:00,357.04,357.24,357.03,357.06,823.0,340.6366,340.8275,340.6271,340.6557,823.0
2020-08-14 13:30:00,356.92,357.05,356.61,356.78,2214.0,340.5222,340.6462,340.2264,340.3886,2214.0
2020-08-14 13:35:00,357.05,357.18,356.45,356.45,1800.0,340.6462,340.7702,340.0738,340.0738,1800.0
2020-08-14 13:40:00,356.66,356.89,356.65,356.89,3528.0,340.2741,340.4935,340.2646,340.4935,3528.0
2020-08-14 13:45:00,356.65,356.65,356.64,356.65,200.0,340.2646,340.2646,340.255,340.2646,200.0
2020-08-14 13:50:00,356.31,356.57,356.22,356.57,1274.0,339.9402,340.1882,339.8543,340.1882,1274.0
2020-08-14 13:55:00,356.99,357.46,356.85,357.46,412.0,340.5889,341.0373,340.4554,341.0373,412.0
2020-08-14 14:00:00,357.04,357.04,356.51,356.64,1800.0,340.6366,340.6366,340.131,340.255,1800.0
2020-08-14 14:05:00,356.57,357.1,356.5,356.9,4777.0,340.1882,340.6939,340.1215,340.5031,4777.0
2020-08-14 14:10:00,356.92,357.17,356.91,357.17,578.0,340.5222,340.7607,340.5126,340.7607,578.0
2020-08-14 14:15:00,356.97,356.99,356.24,356.3,2032.0,340.5699,340.5889,339.8734,339.9306,2032.0
2020-08-14 14:20:00,356.45,356.76,356.31,356.54,900.0,340.0738,340.3695,339.9402,340.1596,900.0
2020-08-14 14:25:00,356.37,356.45,356.26,356.37,500.0,339.9974,340.0738,339.8925,339.9974,500.0
2020-08-14 14:30:00,356.41,356.69,356.32,356.58,1228.0,340.0356,340.3027,339.9497,340.1978,1228.0
2020-08-14 14:35:00,356.6,356.6,356.26,356.26,500.0,340.2169,340.2169,339.8925,339.8925,500.0
2020-08-14 14:40:00,356.12,357.16,356.12,356.85,1902.0,339.7589,340.7511,339.7589,340.4554,1902.0
2020-08-14 14:45:00,357.16,357.16,356.7,356.79,2800.0,340.7511,340.7511,340.3123,340.3981,2800.0
2020-08-14 14:50:00,356.68,356.71,356.24,356.24,1300.0,340.2932,340.3218,339.8734,339.8734,1300.0
2020-08-14 14:55:00,356.34,356.34,355.92,355.98,1300.0,339.9688,339.9688,339.5681,339.6253,1300.0
2020-08-14 15:00:00,356.47,356.68,356.33,356.68,300.0,340.0928,340.2932,339.9593,340.2932,300.0
2020-08-14 15:05:00,356.7,357.02,356.7,357.02,600.0,340.3123,340.6176,340.3123,340.6176,600.0
2020-08-14 15:10:00,356.64,356.87,356.45,356.78,2542.0,340.255,340.4745,340.0738,340.3886,2542.0
2020-08-14 15:15:00,356.7,357.62,356.69,357.16,1963.0,340.3123,341.19,340.3027,340.7511,1963.0
2020-08-14 15:20:00,356.97,357.0,356.8,356.8,1400.0,340.5699,340.5985,340.4077,340.4077,1400.0
2020-08-14 15:25:00,356.75,356.89,356.47,356.47,1218.0,340.36,340.4935,340.0928,340.0928,1218.0
2020-08-14 15:30:00,356.28,356.46,356.21,356.27,1600.0,339.9116,340.0833,339.8448,339.902,1600.0
2020-08-14 15:35:00,356.25,356.36,355.47,355.47,5600.0,339.8829,339.9879,339.1388,339.1388,5600.0
2020-08-14 15:40:00,355.31,355.36,354.95,355.15,6441.0,338.9861,339.0338,338.6427,338.8335,6441.0
2020-08-14 15:45:00,355.02,355.3,354.72,354.72,4814.0,338.7094,338.9766,338.4232,338.4232,4814.0
2020-08-14 15:50:00,354.76,355.52,354.76,355.34,7452.0,338.4614,339.1865,338.4614,339.0147,7452.0
2020-08-14 15:55:00,355.47,356.52,355.06,356.41,24203.0,339.1388,340.1405,338.7476,340.0356,24203.0
2020-08-17 09:30:00,357.47,359.95,356.77,359.95,3696.0,341.0469,343.413,340.379,343.413,3696.0
2020-08-17 09:35:00,359.95,360.87,359.61,360.87,1139.0,343.413,344.2907,343.0886,344.2907,1139.0
2020-08-17 09:40:00,360.74,362.24,360.74,361.92,1100.0,344.1667,345.5977,344.1667,345.2924,1100.0
2020-08-17 09:45:00,361.7,361.95,361.24,361.88,1593.0,345.0826,345.3211,344.6437,345.2543,1593.0
2020-08-17 09:50:00,361.83,362.58,361.22,362.36,1970.0,345.2066,345.9221,344.6246,345.7122,1970.0
2020-08-17 09:55:00,361.53,361.93,361.16,361.93,4461.0,344.9204,345.302,344.5674,345.302,4461.0
2020-08-17 10:00:00,362.61,363.03,362.41,362.91,1450.0,345.9507,346.3514,345.7599,346.237,1450.0
2020-08-17 10:05:00,362.33,362.9,361.51,361.98,1538.0,345.6836,346.2274,344.9013,345.3497,1538.0
2020-08-17 10:10:00,361.64,362.83,361.64,362.67,1500.0,345.0253,346.1606,345.0253,346.008,1500.0
2020-08-17 10:15:00,362.83,363.31,362.67,363.0,2297.0,346.1606,346.6186,346.008,346.3228,2297.0
2020-08-17 10:20:00,362.99,363.2,362.54,362.9,1541.0,346.3133,346.5136,345.884,346.2274,1541.0
2020-08-17 10:25:00,363.37,363.8,363.08,363.8,1055.0,346.6758,347.0861,346.3992,347.0861,1055.0
2020-08-17 10:30:00,363.97,364.72,363.5,364.04,3279.0,347.2483,347.9638,346.7999,347.315,3279.0
2020-08-17 10:35:00,364.29,364.29,363.41,363.41,1725.0,347.5536,347.5536,346.714,346.714,1725.0
2020-08-17 10:40:00,363.19,363.73,363.19,363.47,800.0,346.5041,347.0193,346.5041,346.7712,800.0
2020-08-17 10:45:00,363.56,364.08,363.52,364.08,1303.0,346.8571,347.3532,346.8189,347.3532,1303.0
2020-08-17 10:50:00,364.63,365.03,363.71,364.93,3663.0,347.8779,348.2596,347.0002,348.1642,3663.0
2020-08-17 10:55:00,364.53,364.53,363.27,363.28,3154.0,347.7825,347.7825,346.5804,346.59,3154.0
2020-08-17 11:00:00,363.22,363.4,361.35,361.51,7662.0,346.5327,346.7044,344.7486,344.9013,7662.0
2020-08-17 11:05:00,361.42,361.64,361.21,361.64,625.0,344.8154,345.0253,344.6151,345.0253,625.0
2020-08-17 11:10:00,361.61,362.03,361.54,362.03,1092.0,344.9967,345.3974,344.9299,345.3974,1092.0
2020-08-17 11:15:00,361.67,361.97,361.58,361.73,736.0,345.0539,345.3401,344.9681,345.1112,736.0
2020-08-17 11:20:00,361.83,361.83,360.92,361.59,3348.0,345.2066,345.2066,344.3384,344.9776,3348.0
2020-08-17 11:25:00,361.44,361.77,361.43,361.62,600.0,344.8345,345.1493,344.825,345.0062,600.0
2020-08-17 11:30:00,362.41,362.41,362.0,362.1,1999.0,345.7599,345.7599,345.3688,345.4642,1999.0
2020-08-17 11:35:00,362.02,362.02,361.63,361.63,1717.0,345.3879,345.3879,345.0158,345.0158,1717.0
2020-08-17 11:40:00,361.48,361.48,360.81,361.11,5500.0,344.8727,344.8727,344.2334,344.5197,5500.0
2020-08-17 11:45:00,361.29,361.59,361.29,361.41,800.0,344.6914,344.9776,344.6914,344.8059,800.0
2020-08-17 11:50:00,361.84,362.08,361.8,361.8,666.0,345.2161,345.4451,345.178,345.178,666.0
2020-08-17 11:55:00,362.21,362.36,361.57,362.36,900.0,345.5691,345.7122,344.9585,345.7122,900.0
2020-08-17 12:00:00,362.37,362.37,362.37,362.37,100.0,345.7218,345.7218,345.7218,345.7218,100.0
2020-08-17 12:05:00,362.4,362.49,361.95,362.16,794.0,345.7504,345.8363,345.3211,345.5214,794.0
2020-08-17 12:10:00,362.16,362.16,361.68,361.81,919.0,345.5214,345.5214,345.0635,345.1875,919.0
2020-08-17 12:15:00,362.01,362.55,362.01,362.45,1602.0,345.3783,345.8935,345.3783,345.7981,1602.0
2020-08-17 12:20:00,362.55,362.71,362.29,362.48,4400.0,345.8935,346.0461,345.6454,345.8267,4400.0
2020-08-17 12:25:00,362.63,363.07,361.79,361.8,1528.0,345.9698,346.3896,345.1684,345.178,1528.0
2020-08-17 12:30:00,361.75,361.78,361.19,361.19,1201.0,345.1303,345.1589,344.596,344.596,1201.0
2020-08-17 12:35:00,361.87,361.88,361.87,361.87,126.0,345.2447,345.2543,345.2447,345.2447,126.0
2020-08-17 12:40:00,361.98,362.04,361.86,362.04,300.0,345.3497,345.4069,345.2352,345.4069,300.0
2020-08-17 12:45:00,361.63,361.79,361.51,361.52,1300.0,345.0158,345.1684,344.9013,344.9108,1300.0
2020-08-17 12:50:00,361.51,361.51,361.48,361.48,500.0,344.9013,344.9013,344.8727,344.8727,500.0
2020-08-17 12:55:00,361.37,361.68,361.14,361.14,1105.0,344.7677,345.0635,344.5483,344.5483,1105.0
2020-08-17 13:00:00,361.29,361.29,361.16,361.16,200.0,344.6914,344.6914,344.5674,344.5674,200.0
2020-08-17 13:05:00,361.32,361.49,361.32,361.49,605.0,344.72,344.8822,344.72,344.8822,605.0
2020-08-17 13:10:00,361.4,361.4,361.28,361.28,500.0,344.7963,344.7963,344.6818,344.6818,500.0
2020-08-17 13:15:00,360.77,361.31,360.77,361.21,1038.0,344.1953,344.7105,344.1953,344.6151,1038.0
2020-08-17 13:20:00,361.37,361.83,361.32,361.49,1636.0,344.7677,345.2066,344.72,344.8822,1636.0
2020-08-17 13:25:00,361.44,361.82,360.95,361.19,702.0,344.8345,345.197,344.367,344.596,702.0
2020-08-17 13:30:00,361.65,361.66,361.39,361.65,500.0,345.0348,345.0444,344.7868,345.0348,500.0
2020-08-17 13:35:00,361.56,362.59,361.54,362.44,2831.0,344.949,345.9317,344.9299,345.7886,2831.0
2020-08-17 13:40:00,362.58,362.58,362.03,362.03,200.0,345.9221,345.9221,345.3974,345.3974,200.0
2020-08-17 13:45:00,362.42,362.56,361.74,362.05,1260.0,345.7695,345.903,345.1207,345.4165,1260.0
2020-08-17 13:50:00,362.04,362.04,361.51,361.87,1201.0,345.4069,345.4069,344.9013,345.2447,1201.0
2020-08-17 13:55:00,361.74,362.02,361.74,361.9,476.0,345.1207,345.3879,345.1207,345.2734,476.0
2020-08-17 14:00:00,361.91,362.26,361.73,361.73,1464.0,345.2829,345.6168,345.1112,345.1112,1464.0
2020-08-17 14:05:00,361.83,361.83,361.44,361.44,312.0,345.2066,345.2066,344.8345,344.8345,312.0
2020-08-17 14:10:00,361.92,362.44,361.88,362.44,600.0,345.2924,345.7886,345.2543,345.7886,600.0
2020-08-17 14:15:00,362.33,362.88,362.31,362.88,777.0,345.6836,346.2083,345.6645,346.2083,777.0
2020-08-17 14:20:00,362.86,363.08,362.81,363.08,1002.0,346.1893,346.3992,346.1416,346.3992,1002.0
2020-08-17 14:25:00,363.21,363.21,363.08,363.08,673.0,346.5232,346.5232,346.3992,346.3992,673.0
2020-08-17 14:30:00,362.96,363.24,362.81,362.81,1650.0,346.2847,346.5518,346.1416,346.1416,1650.0
2020-08-17 14:35:00,362.71,362.86,362.34,362.69,900.0,346.0461,346.1893,345.6931,346.0271,900.0
2020-08-17 14:40:00,362.62,362.67,362.5,362.67,905.0,345.9603,346.008,345.8458,346.008,905.0
2020-08-17 14:45:00,362.81,362.93,362.56,362.93,1875.0,346.1416,346.256,345.903,346.256,1875.0
2020-08-17 14:50:00,362.66,364.0,362.66,363.23,8348.0,345.9984,347.2769,345.9984,346.5423,8348.0
2020-08-17 14:55:00,363.39,363.87,363.39,363.87,1718.0,346.6949,347.1529,346.6949,347.1529,1718.0
2020-08-17 15:00:00,363.94,363.95,363.08,363.25,1901.0,347.2196,347.2292,346.3992,346.5613,1901.0
2020-08-17 15:05:00,363.33,363.33,362.61,362.85,3937.0,346.6377,346.6377,345.9507,346.1797,3937.0
2020-08-17 15:10:00,362.79,363.03,362.79,362.86,1321.0,346.1225,346.3514,346.1225,346.1893,1321.0
2020-08-17 15:15:00,362.84,363.07,362.63,363.0,2148.0,346.1702,346.3896,345.9698,346.3228,2148.0
2020-08-17 15:20:00,362.78,362.94,362.45,362.92,1802.0,346.1129,346.2656,345.7981,346.2465,1802.0
2020-08-17 15:25:00,362.94,363.03,362.87,363.01,1060.0,346.2656,346.3514,346.1988,346.3324,1060.0
2020-08-17 15:30:00,362.78,363.55,362.71,363.51,4471.0,346.1129,346.8476,346.0461,346.8094,4471.0
2020-08-17 15:35:00,363.51,363.52,363.22,363.31,3056.0,346.8094,346.8189,346.5327,346.6186,3056.0
2020-08-17 15:40:00,363.16,363.58,363.16,363.58,2655.0,346.4755,346.8762,346.4755,346.8762,2655.0
2020-08-17 15:45:00,363.43,363.5,363.05,363.05,4719.0,346.7331,346.7999,346.3705,346.3705,4719.0
2020-08-17 15:50:00,363.23,363.35,362.15,362.22,10612.0,346.5423,346.6567,345.5119,345.5787,10612.0
2020-08-17 15:55:00,362.09,362.75,361.67,361.94,42918.0,345.4546,346.0843,345.0539,345.3115,42918.0
2020-08-18 09:30:00,362.28,364.13,362.28,364.12,4797.0,345.6359,347.4009,345.6359,347.3914,4797.0
2020-08-18 09:35:00,364.1,364.71,363.05,364.71,5798.0,347.3723,347.9543,346.3705,347.9543,5798.0
2020-08-18 09:40:00,364.49,364.65,363.76,364.65,3652.0,347.7444,347.897,347.0479,347.897,3652.0
2020-08-18 09:45:00,365.05,365.85,363.96,364.15,6853.0,348.2786,349.0419,347.2387,347.42,6853.0
2020-08-18 09:50:00,364.16,364.16,363.17,363.39,1791.0,347.4295,347.4295,346.485,346.6949,1791.0
2020-08-18 09:55:00,362.96,364.34,362.96,364.34,3484.0,346.2847,347.6013,346.2847,347.6013,3484.0
2020-08-18 10:00:00,363.98,364.33,363.77,363.77,1514.0,347.2578,347.5917,347.0575,347.0575,1514.0
2020-08-18 10:05:00,364.02,364.02,362.12,362.12,2500.0,347.296,347.296,345.4833,345.4833,2500.0
2020-08-18 10:10:00,362.03,362.61,362.03,362.2,901.0,345.3974,345.9507,345.3974,345.5596,901.0
2020-08-18 10:15:00,362.63,362.84,361.68,362.01,1732.0,345.9698,346.1702,345.0635,345.3783,1732.0
2020-08-18 10:20:00,361.74,362.53,361.65,361.78,1246.0,345.1207,345.8744,345.0348,345.1589,1246.0
2020-08-18 10:25:00,362.12,362.12,360.82,360.84,1500.0,345.4833,345.4833,344.243,344.2621,1500.0
2020-08-18 10:30:00,360.5,361.88,360.29,361.81,1300.0,343.9377,345.2543,343.7373,345.1875,1300.0
2020-08-18 10:35:00,361.81,361.81,361.81,361.81,0.0,345.1875,345.1875,345.1875,345.1875,0.0
2020-08-18 10:40:00,361.56,362.52,361.56,362.52,1200.0,344.949,345.8649,344.949,345.8649,1200.0
2020-08-18 10:45:00,363.13,363.43,363.12,363.43,903.0,346.4469,346.7331,346.4373,346.7331,903.0
2020-08-18 10:50:00,363.74,363.98,363.6,363.78,701.0,347.0288,347.2578,346.8953,347.067,701.0
2020-08-18 10:55:00,363.84,364.18,363.51,364.18,1021.0,347.1242,347.4486,346.8094,347.4486,1021.0
2020-08-18 11:00:00,363.85,364.5,363.85,364.49,482.0,347.1338,347.7539,347.1338,347.7444,482.0
2020-08-18 11:05:00,364.48,365.19,364.47,365.01,1500.0,347.7348,348.4122,347.7253,348.2405,1500.0
2020-08-18 11:10:00,364.88,364.89,364.72,364.89,300.0,348.1165,348.126,347.9638,348.126,300.0
2020-08-18 11:15:00,364.9,364.9,364.9,364.9,100.0,348.1355,348.1355,348.1355,348.1355,100.0
2020-08-18 11:20:00,364.69,365.58,364.66,365.58,1393.0,347.9352,348.7843,347.9066,348.7843,1393.0
2020-08-18 11:25:00,365.46,365.91,365.19,365.19,3265.0,348.6698,349.0991,348.4122,348.4122,3265.0
2020-08-18 11:30:00,365.49,365.56,365.48,365.56,200.0,348.6984,348.7652,348.6889,348.7652,200.0
2020-08-18 11:35:00,365.88,366.18,365.56,365.56,1000.0,349.0705,349.3567,348.7652,348.7652,1000.0
2020-08-18 11:40:00,365.8,365.8,364.41,364.83,2588.0,348.9942,348.9942,347.668,348.0688,2588.0
2020-08-18 11:45:00,365.1,365.11,365.1,365.1,108.0,348.3263,348.3359,348.3263,348.3263,108.0
2020-08-18 11:50:00,365.01,365.01,365.01,365.01,500.0,348.2405,348.2405,348.2405,348.2405,500.0
2020-08-18 11:55:00,365.01,365.01,365.01,365.01,100.0,348.2405,348.2405,348.2405,348.2405,100.0
2020-08-18 12:00:00,365.14,365.32,364.7,364.88,1124.0,348.3645,348.5362,347.9447,348.1165,1124.0
2020-08-18 12:05:00,364.88,365.5,364.88,365.37,1700.0,348.1165,348.708,348.1165,348.5839,1700.0
2020-08-18 12:10:00,365.35,365.35,365.18,365.27,668.0,348.5649,348.5649,348.4027,348.4885,668.0
2020-08-18 12:15:00,365.53,365.65,365.53,365.65,300.0,348.7366,348.8511,348.7366,348.8511,300.0
2020-08-18 12:20:00,365.76,365.86,365.71,365.85,500.0,348.956,349.0514,348.9083,349.0419,500.0
2020-08-18 12:25:00,365.88,366.18,365.72,365.72,2116.0,349.0705,349.3567,348.9179,348.9179,2116.0
2020-08-18 12:30:00,365.85,366.19,365.85,366.19,1200.0,349.0419,349.3663,349.0419,349.3663,1200.0
2020-08-18 12:35:00,366.17,366.17,365.81,365.94,1355.0,349.3472,349.3472,349.0037,349.1278,1355.0
2020-08-18 12:40:00,366.01,366.05,365.81,366.05,995.0,349.1945,349.2327,349.0037,349.2327,995.0
2020-08-18 12:45:00,366.12,366.15,365.57,366.15,2282.0,349.2995,349.3281,348.7748,349.3281,2282.0
2020-08-18 12:50:00,366.23,366.64,366.23,366.63,1000.0,349.4044,349.7956,349.4044,349.7861,1000.0
2020-08-18 12:55:00,366.37,366.97,366.37,366.97,500.0,349.538,350.1104,349.538,350.1104,500.0
2020-08-18 13:00:00,366.61,366.61,366.09,366.1,2455.0,349.767,349.767,349.2709,349.2804,2455.0
2020-08-18 13:05:00,366.25,366.32,366.21,366.28,900.0,349.4235,349.4903,349.3854,349.4521,900.0
2020-08-18 13:10:00,366.47,366.62,366.4,366.4,4200.0,349.6334,349.7765,349.5666,349.5666,4200.0
2020-08-18 13:15:00,366.81,366.85,366.21,366.79,4137.0,349.9578,349.9959,349.3854,349.9387,4137.0
2020-08-18 13:20:00,366.94,366.94,366.7,366.72,1000.0,350.0818,350.0818,349.8528,349.8719,1000.0
2020-08-18 13:25:00,366.76,367.26,366.74,367.24,2600.0,349.9101,350.3871,349.891,350.368,2600.0
2020-08-18 13:30:00,367.24,367.43,366.22,366.24,7162.0,350.368,350.5493,349.3949,349.414,7162.0
2020-08-18 13:35:00,366.62,366.66,366.46,366.66,500.0,349.7765,349.8147,349.6239,349.8147,500.0
2020-08-18 13:40:00,367.28,367.93,367.22,367.81,5292.0,350.4062,351.0263,350.3489,350.9118,5292.0
2020-08-18 13:45:00,367.8,367.95,367.68,367.92,2627.0,350.9023,351.0454,350.7878,351.0168,2627.0
2020-08-18 13:50:00,368.16,368.23,367.87,368.19,1754.0,351.2458,351.3125,350.9691,351.2744,1754.0
2020-08-18 13:55:00,368.24,368.24,367.85,368.13,1657.0,351.3221,351.3221,350.95,351.2171,1657.0
2020-08-18 14:00:00,367.91,367.91,367.01,367.01,1377.0,351.0072,351.0072,350.1486,350.1486,1377.0
2020-08-18 14:05:00,366.81,366.96,366.81,366.84,630.0,349.9578,350.1009,349.9578,349.9864,630.0
2020-08-18 14:10:00,366.81,366.81,366.63,366.63,300.0,349.9578,349.9578,349.7861,349.7861,300.0
2020-08-18 14:15:00,366.25,366.37,366.16,366.2,1756.0,349.4235,349.538,349.3376,349.3758,1756.0
2020-08-18 14:20:00,366.37,366.43,366.16,366.16,1350.0,349.538,349.5952,349.3376,349.3376,1350.0
2020-08-18 14:25:00,366.27,366.86,366.12,366.68,2056.0,349.4426,350.0055,349.2995,349.8338,2056.0
2020-08-18 14:30:00,366.58,366.58,366.26,366.26,900.0,349.7384,349.7384,349.4331,349.4331,900.0
2020-08-18 14:35:00,366.19,366.45,366.13,366.45,611.0,349.3663,349.6143,349.309,349.6143,611.0
2020-08-18 14:40:00,366.22,366.34,366.22,366.32,530.0,349.3949,349.5094,349.3949,349.4903,530.0
2020-08-18 14:45:00,366.29,366.65,366.07,366.65,1553.0,349.4617,349.8051,349.2518,349.8051,1553.0
2020-08-18 14:50:00,366.58,367.42,366.54,367.42,1250.0,349.7384,350.5398,349.7002,350.5398,1250.0
2020-08-18 14:55:00,367.55,367.55,367.21,367.21,801.0,350.6638,350.6638,350.3394,350.3394,801.0
2020-08-18 15:00:00,367.18,367.36,366.97,366.97,302.0,350.3108,350.4825,350.1104,350.1104,302.0
2020-08-18 15:05:00,366.73,366.73,366.5,366.5,453.0,349.8815,349.8815,349.662,349.662,453.0
2020-08-18 15:10:00,366.64,366.96,366.64,366.96,620.0,349.7956,350.1009,349.7956,350.1009,620.0
2020-08-18 15:15:00,366.93,366.93,366.59,366.89,1350.0,350.0723,350.0723,349.7479,350.0341,1350.0
2020-08-18 15:20:00,367.02,367.02,366.54,366.55,501.0,350.1581,350.1581,349.7002,349.7097,501.0
2020-08-18 15:25:00,366.57,366.57,366.49,366.52,600.0,349.7288,349.7288,349.6525,349.6811,600.0
2020-08-18 15:30:00,366.43,367.16,366.42,367.05,2200.0,349.5952,350.2917,349.5857,350.1868,2200.0
2020-08-18 15:35:00,367.0,367.0,366.74,366.92,2227.0,350.1391,350.1391,349.891,350.0627,2227.0
2020-08-18 15:40:00,366.75,367.27,366.74,366.98,4832.0,349.9005,350.3967,349.891,350.12,4832.0
2020-08-18 15:45:00,366.88,367.12,366.6,366.6,3149.0,350.0246,350.2535,349.7574,349.7574,3149.0
2020-08-18 15:50:00,366.48,366.86,365.98,365.98,6082.0,349.6429,350.0055,349.1659,349.1659,6082.0
2020-08-18 15:55:00,366.02,366.28,365.69,366.28,13596.0,349.2041,349.4521,348.8892,349.4521,13596.0
2020-08-19 09:30:00,366.25,371.57,366.25,371.57,10109.0,349.4235,354.4991,349.4235,354.4991,10109.0
2020-08-19 09:35:00,371.75,373.43,370.34,370.86,6249.0,354.6708,356.2736,353.3256,353.8217,6249.0
2020-08-19 09:40:00,371.33,371.33,368.82,369.41,6059.0,354.2701,354.2701,351.8754,352.4383,6059.0
2020-08-19 09:45:00,368.97,369.18,367.05,367.25,4293.0,352.0185,352.2189,350.1868,350.3776,4293.0
2020-08-19 09:50:00,367.48,369.04,367.09,368.51,4899.0,350.597,352.0853,350.2249,351.5797,4899.0
2020-08-19 09:55:00,368.01,369.24,367.86,368.42,7057.0,351.1027,352.2761,350.9595,351.4938,7057.0
2020-08-19 10:00:00,368.96,370.35,368.74,370.32,2687.0,352.009,353.3351,351.7991,353.3065,2687.0
2020-08-19 10:05:00,370.52,371.21,369.27,369.27,4050.0,353.4973,354.1556,352.3048,352.3048,4050.0
2020-08-19 10:10:00,369.48,369.48,368.54,369.04,3590.0,352.5051,352.5051,351.6083,352.0853,3590.0
2020-08-19 10:15:00,369.0,369.47,368.91,369.3,3873.0,352.0472,352.4956,351.9613,352.3334,3873.0
2020-08-19 10:20:00,369.24,369.61,368.7,368.99,3137.0,352.2761,352.6291,351.761,352.0376,3137.0
2020-08-19 10:25:00,369.47,369.5,368.0,368.2,7973.0,352.4956,352.5242,351.0931,351.2839,7973.0
2020-08-19 10:30:00,368.38,368.87,368.08,368.33,7348.0,351.4557,351.9231,351.1694,351.408,7348.0
2020-08-19 10:35:00,368.62,369.06,368.49,368.68,2099.0,351.6846,352.1044,351.5606,351.7419,2099.0
2020-08-19 10:40:00,368.68,368.68,367.52,367.64,2564.0,351.7419,351.7419,350.6352,350.7497,2564.0
2020-08-19 10:45:00,367.6,368.45,367.44,368.44,2420.0,350.7115,351.5224,350.5588,351.5129,2420.0
2020-08-19 10:50:00,368.48,369.25,368.29,368.73,2855.0,351.5511,352.2857,351.3698,351.7896,2855.0
2020-08-19 10:55:00,368.96,368.96,367.92,368.61,2457.0,352.009,352.009,351.0168,351.6751,2457.0
2020-08-19 11:00:00,368.68,368.91,368.24,368.55,1873.0,351.7419,351.9613,351.3221,351.6178,1873.0
2020-08-19 11:05:00,368.56,368.77,368.07,368.46,2084.0,351.6274,351.8277,351.1599,351.532,2084.0
2020-08-19 11:10:00,368.56,369.05,368.56,368.94,1739.0,351.6274,352.0949,351.6274,351.9899,1739.0
2020-08-19 11:15:00,368.69,369.71,368.48,369.71,2891.0,351.7514,352.7246,351.5511,352.7246,2891.0
2020-08-19 11:20:00,369.71,370.32,369.7,370.03,2728.0,352.7246,353.3065,352.715,353.0298,2728.0
2020-08-19 11:25:00,370.47,370.63,370.06,370.61,1900.0,353.4496,353.6023,353.0585,353.5832,1900.0
2020-08-19 11:30:00,370.63,370.95,370.5,370.95,2175.0,353.6023,353.9076,353.4783,353.9076,2175.0
2020-08-19 11:35:00,370.92,371.54,370.78,371.23,2816.0,353.879,354.4705,353.7454,354.1747,2816.0
2020-08-19 11:40:00,371.26,371.95,371.25,371.76,1800.0,354.2033,354.8616,354.1938,354.6804,1800.0
2020-08-19 11:45:00,371.85,372.0,371.49,371.83,2649.0,354.7662,354.9093,354.4228,354.7472,2649.0
2020-08-19 11:50:00,371.84,371.85,370.96,371.72,2113.0,354.7567,354.7662,353.9171,354.6422,2113.0
2020-08-19 11:55:00,371.74,371.82,371.53,371.82,2056.0,354.6613,354.7376,354.4609,354.7376,2056.0
2020-08-19 12:00:00,371.79,372.26,371.59,371.59,1980.0,354.709,355.1574,354.5182,354.5182,1980.0
2020-08-19 12:05:00,371.66,371.83,370.9,370.9,2708.0,354.585,354.7472,353.8599,353.8599,2708.0
2020-08-19 12:10:00,371.05,371.05,370.29,370.79,1201.0,354.003,354.003,353.2779,353.7549,1201.0
2020-08-19 12:15:00,370.78,371.47,370.58,371.47,1113.0,353.7454,354.4037,353.5546,354.4037,1113.0
2020-08-19 12:20:00,371.07,371.26,370.93,370.98,1655.0,354.0221,354.2033,353.8885,353.9362,1655.0
2020-08-19 12:25:00,370.87,371.06,370.63,370.69,1101.0,353.8313,354.0125,353.6023,353.6595,1101.0
2020-08-19 12:30:00,370.62,370.62,370.15,370.16,1005.0,353.5927,353.5927,353.1443,353.1539,1005.0
2020-08-19 12:35:00,370.44,371.23,370.41,370.5,1739.0,353.421,354.1747,353.3924,353.4783,1739.0
2020-08-19 12:40:00,370.85,370.93,370.46,370.46,1500.0,353.8122,353.8885,353.4401,353.4401,1500.0
2020-08-19 12:45:00,370.55,370.65,370.28,370.28,800.0,353.526,353.6214,353.2684,353.2684,800.0
2020-08-19 12:50:00,370.45,370.67,370.45,370.55,1124.0,353.4306,353.6404,353.4306,353.526,1124.0
2020-08-19 12:55:00,370.5,370.53,370.16,370.44,900.0,353.4783,353.5069,353.1539,353.421,900.0
2020-08-19 13:00:00,370.32,370.45,370.22,370.37,1338.0,353.3065,353.4306,353.2111,353.3542,1338.0
2020-08-19 13:05:00,370.28,370.38,369.57,369.75,3269.0,353.2684,353.3638,352.591,352.7627,3269.0
2020-08-19 13:10:00,369.72,369.93,369.72,369.74,800.0,352.7341,352.9344,352.7341,352.7532,800.0
2020-08-19 13:15:00,369.45,369.46,369.04,369.04,600.0,352.4765,352.486,352.0853,352.0853,600.0
2020-08-19 13:20:00,368.95,368.95,368.66,368.66,500.0,351.9995,351.9995,351.7228,351.7228,500.0
2020-08-19 13:25:00,368.97,369.57,368.68,369.57,1700.0,352.0185,352.591,351.7419,352.591,1700.0
2020-08-19 13:30:00,369.29,369.48,368.6,368.6,1929.0,352.3238,352.5051,351.6655,351.6655,1929.0
2020-08-19 13:35:00,368.79,369.06,368.78,369.06,800.0,351.8468,352.1044,351.8373,352.1044,800.0
2020-08-19 13:40:00,369.02,369.33,368.86,369.0,3161.0,352.0663,352.362,351.9136,352.0472,3161.0
2020-08-19 13:45:00,369.21,369.21,369.21,369.21,100.0,352.2475,352.2475,352.2475,352.2475,100.0
2020-08-19 13:50:00,369.34,369.96,369.33,369.96,1308.0,352.3716,352.9631,352.362,352.9631,1308.0
2020-08-19 13:55:00,370.0,370.55,369.95,370.37,2510.0,353.0012,353.526,352.9535,353.3542,2510.0
2020-08-19 14:00:00,370.53,370.65,370.22,370.41,1702.0,353.5069,353.6214,353.2111,353.3924,1702.0
2020-08-19 14:05:00,370.36,370.65,370.18,370.18,2761.0,353.3447,353.6214,353.173,353.173,2761.0
2020-08-19 14:10:00,370.28,370.29,369.27,369.27,2740.0,353.2684,353.2779,352.3048,352.3048,2740.0
2020-08-19 14:15:00,369.17,369.17,368.88,369.0,1339.0,352.2094,352.2094,351.9327,352.0472,1339.0
2020-08-19 14:20:00,368.96,369.24,368.5,369.24,1637.0,352.009,352.2761,351.5701,352.2761,1637.0
2020-08-19 14:25:00,369.75,370.03,369.55,370.03,1600.0,352.7627,353.0298,352.5719,353.0298,1600.0
2020-08-19 14:30:00,369.88,370.65,369.46,370.65,1618.0,352.8867,353.6214,352.486,353.6214,1618.0
2020-08-19 14:35:00,370.42,371.36,370.32,371.36,2700.0,353.4019,354.2987,353.3065,354.2987,2700.0
2020-08-19 14:40:00,371.29,371.48,370.74,370.74,4617.0,354.232,354.4132,353.7072,353.7072,4617.0
2020-08-19 14:45:00,370.92,371.44,370.92,371.09,2322.0,353.879,354.3751,353.879,354.0412,2322.0
2020-08-19 14:50:00,371.49,372.21,371.28,372.09,2534.0,354.4228,355.1097,354.2224,354.9952,2534.0
2020-08-19 14:55:00,372.21,372.76,371.97,372.14,4700.0,355.1097,355.6344,354.8807,355.0429,4700.0
2020-08-19 15:00:00,372.15,372.37,371.79,372.0,3800.0,355.0525,355.2623,354.709,354.9093,3800.0
2020-08-19 15:05:00,372.21,372.67,372.09,372.34,3306.0,355.1097,355.5486,354.9952,355.2337,3306.0
2020-08-19 15:10:00,372.87,372.87,371.89,371.93,4348.0,355.7394,355.7394,354.8044,354.8426,4348.0
2020-08-19 15:15:00,372.02,372.53,372.0,372.13,3308.0,354.9284,355.415,354.9093,355.0334,3308.0
2020-08-19 15:20:00,372.25,372.26,371.53,371.82,5417.0,355.1479,355.1574,354.4609,354.7376,5417.0
2020-08-19 15:25:00,371.76,371.91,371.42,371.68,4211.0,354.6804,354.8235,354.356,354.604,4211.0
2020-08-19 15:30:00,371.56,372.38,371.56,371.98,9088.0,354.4896,355.2719,354.4896,354.8903,9088.0
2020-08-19 15:35:00,372.15,372.24,371.49,371.5,9184.0,355.0525,355.1383,354.4228,354.4323,9184.0
2020-08-19 15:40:00,371.59,372.14,371.46,372.14,7350.0,354.5182,355.0429,354.3942,355.0429,7350.0
2020-08-19 15:45:00,372.13,372.31,370.97,371.1,17926.0,355.0334,355.2051,353.9267,354.0507,17926.0
2020-08-19 15:50:00,371.03,371.47,370.7,371.37,21317.0,353.9839,354.4037,353.6691,354.3083,21317.0
2020-08-19 15:55:00,371.26,372.27,371.17,371.4,62804.0,354.2033,355.1669,354.1175,354.3369,62804.0
2020-08-20 09:30:00,368.7,368.74,366.27,368.29,8992.0,351.761,351.7991,349.4426,351.3698,8992.0
2020-08-20 09:35:00,368.01,370.05,367.99,369.17,1829.0,351.1027,353.0489,351.0836,352.2094,1829.0
2020-08-20 09:40:00,369.09,369.09,367.83,368.3,648.0,352.133,352.133,350.9309,351.3793,648.0
2020-08-20 09:45:00,368.56,369.01,368.0,368.95,6240.0,351.6274,352.0567,351.0931,351.9995,6240.0
2020-08-20 09:50:00,368.66,369.11,368.25,368.31,7694.0,351.7228,352.1521,351.3316,351.3889,7694.0
2020-08-20 09:55:00,368.04,368.51,366.26,368.0,10296.0,351.1313,351.5797,349.4331,351.0931,10296.0
2020-08-20 10:00:00,368.0,368.4,367.0,368.0,8751.0,351.0931,351.4747,350.1391,351.0931,8751.0
2020-08-20 10:05:00,367.89,368.24,367.75,367.82,5580.0,350.9882,351.3221,350.8546,350.9214,5580.0
2020-08-20 10:10:00,367.83,367.89,366.25,366.33,3607.0,350.9309,350.9882,349.4235,349.4998,3607.0
2020-08-20 10:15:00,366.6,367.3,365.81,367.17,2480.0,349.7574,350.4253,349.0037,350.3012,2480.0
2020-08-20 10:20:00,367.42,367.91,367.42,367.91,1835.0,350.5398,351.0072,350.5398,351.0072,1835.0
2020-08-20 10:25:00,367.88,368.03,367.66,367.66,1833.0,350.9786,351.1217,350.7687,350.7687,1833.0
2020-08-20 10:30:00,368.13,369.17,368.13,369.17,1719.0,351.2171,352.2094,351.2171,352.2094,1719.0
2020-08-20 10:35:00,368.81,368.81,367.69,368.18,1483.0,351.8659,351.8659,350.7974,351.2648,1483.0
2020-08-20 10:40:00,367.98,367.98,367.5,367.61,733.0,351.074,351.074,350.6161,350.721,733.0
2020-08-20 10:45:00,367.91,368.68,367.91,368.68,1062.0,351.0072,351.7419,351.0072,351.7419,1062.0
2020-08-20 10:50:00,368.66,368.98,368.65,368.72,1097.0,351.7228,352.0281,351.7133,351.78,1097.0
2020-08-20 10:55:00,368.87,369.02,368.58,368.91,932.0,351.9231,352.0663,351.6465,351.9613,932.0
2020-08-20 11:00:00,368.67,368.67,368.23,368.24,601.0,351.7323,351.7323,351.3125,351.3221,601.0
2020-08-20 11:05:00,368.17,368.49,367.74,368.37,1975.0,351.2553,351.5606,350.8451,351.4461,1975.0
2020-08-20 11:10:00,368.64,368.93,368.64,368.69,1531.0,351.7037,351.9804,351.7037,351.7514,1531.0
2020-08-20 11:15:00,368.74,369.42,368.73,369.22,2776.0,351.7991,352.4479,351.7896,352.2571,2776.0
2020-08-20 11:20:00,369.39,370.22,369.39,369.99,1425.0,352.4193,353.2111,352.4193,352.9917,1425.0
2020-08-20 11:25:00,370.49,370.88,370.17,370.17,1300.0,353.4687,353.8408,353.1634,353.1634,1300.0
2020-08-20 11:30:00,370.59,371.52,370.51,371.01,3632.0,353.5641,354.4514,353.4878,353.9648,3632.0
2020-08-20 11:35:00,371.89,371.89,371.5,371.5,300.0,354.8044,354.8044,354.4323,354.4323,300.0
2020-08-20 11:40:00,371.46,371.68,371.14,371.68,400.0,354.3942,354.604,354.0889,354.604,400.0
2020-08-20 11:45:00,371.59,371.59,371.03,371.03,1345.0,354.5182,354.5182,353.9839,353.9839,1345.0
2020-08-20 11:50:00,371.23,371.39,371.12,371.39,818.0,354.1747,354.3274,354.0698,354.3274,818.0
2020-08-20 11:55:00,371.55,371.67,371.51,371.67,500.0,354.48,354.5945,354.4419,354.5945,500.0
2020-08-20 12:00:00,371.36,372.32,371.35,372.18,4086.0,354.2987,355.2146,354.2892,355.0811,4086.0
2020-08-20 12:05:00,372.6,372.76,372.59,372.65,1015.0,355.4818,355.6344,355.4722,355.5295,1015.0
2020-08-20 12:10:00,372.72,373.17,372.69,373.17,2701.0,355.5963,356.0256,355.5676,356.0256,2701.0
2020-08-20 12:15:00,372.93,372.93,372.69,372.69,664.0,355.7966,355.7966,355.5676,355.5676,664.0
2020-08-20 12:20:00,372.34,372.34,371.85,371.96,900.0,355.2337,355.2337,354.7662,354.8712,900.0
2020-08-20 12:25:00,371.72,372.01,371.54,371.54,624.0,354.6422,354.9189,354.4705,354.4705,624.0
2020-08-20 12:30:00,371.07,371.82,370.84,370.84,1875.0,354.0221,354.7376,353.8026,353.8026,1875.0
2020-08-20 12:35:00,370.83,370.88,370.63,370.88,593.0,353.7931,353.8408,353.6023,353.8408,593.0
2020-08-20 12:40:00,370.55,370.66,370.52,370.64,602.0,353.526,353.6309,353.4973,353.6118,602.0
2020-08-20 12:45:00,370.92,370.92,370.63,370.63,400.0,353.879,353.879,353.6023,353.6023,400.0
2020-08-20 12:50:00,370.65,370.9,370.63,370.63,629.0,353.6214,353.8599,353.6023,353.6023,629.0
2020-08-20 12:55:00,370.11,370.11,369.8,370.01,600.0,353.1062,353.1062,352.8104,353.0108,600.0
2020-08-20 13:00:00,370.63,370.63,370.04,370.06,601.0,353.6023,353.6023,353.0394,353.0585,601.0
2020-08-20 13:05:00,369.77,369.79,369.45,369.7,803.0,352.7818,352.8009,352.4765,352.715,803.0
2020-08-20 13:10:00,370.05,370.06,369.52,369.52,827.0,353.0489,353.0585,352.5433,352.5433,827.0
2020-08-20 13:15:00,369.52,369.52,369.52,369.52,0.0,352.5433,352.5433,352.5433,352.5433,0.0
2020-08-20 13:20:00,369.66,370.19,369.62,370.19,908.0,352.6768,353.1825,352.6387,353.1825,908.0
2020-08-20 13:25:00,370.2,370.2,369.97,369.98,700.0,353.192,353.192,352.9726,352.9821,700.0
2020-08-20 13:30:00,370.03,370.23,369.59,369.78,1544.0,353.0298,353.2207,352.6101,352.7913,1544.0
2020-08-20 13:35:00,369.29,369.69,369.29,369.51,1100.0,352.3238,352.7055,352.3238,352.5337,1100.0
2020-08-20 13:40:00,369.89,369.89,369.11,369.11,2183.0,352.8963,352.8963,352.1521,352.1521,2183.0
2020-08-20 13:45:00,369.5,369.77,369.4,369.62,3049.0,352.5242,352.7818,352.4288,352.6387,3049.0
2020-08-20 13:50:00,370.07,370.26,369.79,369.79,1237.0,353.068,353.2493,352.8009,352.8009,1237.0
2020-08-20 13:55:00,370.0,370.0,370.0,370.0,100.0,353.0012,353.0012,353.0012,353.0012,100.0
2020-08-20 14:00:00,370.11,370.11,369.54,369.59,1221.0,353.1062,353.1062,352.5624,352.6101,1221.0
2020-08-20 14:05:00,369.76,369.95,369.52,369.53,1221.0,352.7723,352.9535,352.5433,352.5528,1221.0
2020-08-20 14:10:00,369.38,369.94,369.38,369.82,1728.0,352.4097,352.944,352.4097,352.8295,1728.0
2020-08-20 14:15:00,369.89,369.89,369.39,369.43,1703.0,352.8963,352.8963,352.4193,352.4574,1703.0
2020-08-20 14:20:00,369.71,370.03,369.7,369.96,2253.0,352.7246,353.0298,352.715,352.9631,2253.0
2020-08-20 14:25:00,369.86,370.24,369.86,370.24,1300.0,352.8677,353.2302,352.8677,353.2302,1300.0
2020-08-20 14:30:00,370.03,370.03,369.59,369.71,1409.0,353.0298,353.0298,352.6101,352.7246,1409.0
2020-08-20 14:35:00,369.68,369.7,369.02,369.37,2002.0,352.6959,352.715,352.0663,352.4002,2002.0
2020-08-20 14:40:00,369.22,369.22,369.09,369.09,200.0,352.2571,352.2571,352.133,352.133,200.0
2020-08-20 14:45:00,368.71,368.82,368.48,368.48,1386.0,351.7705,351.8754,351.5511,351.5511,1386.0
2020-08-20 14:50:00,368.37,368.5,368.22,368.35,800.0,351.4461,351.5701,351.303,351.427,800.0
2020-08-20 14:55:00,368.41,368.92,368.4,368.77,1500.0,351.4843,351.9708,351.4747,351.8277,1500.0
2020-08-20 15:00:00,368.78,369.41,368.78,369.27,1449.0,351.8373,352.4383,351.8373,352.3048,1449.0
2020-08-20 15:05:00,369.27,369.59,369.26,369.59,1009.0,352.3048,352.6101,352.2952,352.6101,1009.0
2020-08-20 15:10:00,369.68,369.69,369.08,369.36,3501.0,352.6959,352.7055,352.1235,352.3906,3501.0
2020-08-20 15:15:00,368.96,368.98,368.63,368.63,1700.0,352.009,352.0281,351.6942,351.6942,1700.0
2020-08-20 15:20:00,368.46,368.64,368.13,368.63,1646.0,351.532,351.7037,351.2171,351.6942,1646.0
2020-08-20 15:25:00,368.28,368.78,368.21,368.78,2431.0,351.3602,351.8373,351.2935,351.8373,2431.0
2020-08-20 15:30:00,368.62,368.94,368.62,368.88,400.0,351.6846,351.9899,351.6846,351.9327,400.0
2020-08-20 15:35:00,368.73,368.89,368.73,368.73,1400.0,351.7896,351.9422,351.7896,351.7896,1400.0
2020-08-20 15:40:00,368.8,369.62,368.8,369.44,33661.0,351.8564,352.6387,351.8564,352.467,33661.0
2020-08-20 15:45:00,369.49,369.88,369.08,369.08,3360.0,352.5147,352.8867,352.1235,352.1235,3360.0
2020-08-20 15:50:00,368.79,369.49,368.63,369.34,19912.0,351.8468,352.5147,351.6942,352.3716,19912.0
2020-08-20 15:55:00,369.45,369.69,368.81,369.15,19834.0,352.4765,352.7055,351.8659,352.1903,19834.0
2020-08-21 09:30:00,369.12,369.5,368.8,368.85,14913.0,352.1617,352.5242,351.8564,351.9041,14913.0
2020-08-21 09:35:00,369.0,369.39,368.53,368.53,619.0,352.0472,352.4193,351.5988,351.5988,619.0
2020-08-21 09:40:00,368.0,368.0,367.21,367.31,1578.0,351.0931,351.0931,350.3394,350.4348,1578.0
2020-08-21 09:45:00,366.55,366.55,365.76,365.77,900.0,349.7097,349.7097,348.956,348.9656,900.0
2020-08-21 09:50:00,365.49,366.59,365.26,366.58,909.0,348.6984,349.7479,348.479,349.7384,909.0
2020-08-21 09:55:00,366.4,367.01,366.39,366.63,4400.0,349.5666,350.1486,349.5571,349.7861,4400.0
2020-08-21 10:00:00,366.49,366.5,366.18,366.29,900.0,349.6525,349.662,349.3567,349.4617,900.0
2020-08-21 10:05:00,366.15,366.16,366.15,366.15,100.0,349.3281,349.3376,349.3281,349.3281,100.0
2020-08-21 10:10:00,365.89,365.89,364.86,365.03,3904.0,349.0801,349.0801,348.0974,348.2596,3904.0
2020-08-21 10:15:00,365.05,366.31,365.0,366.25,1300.0,348.2786,349.4808,348.2309,349.4235,1300.0
2020-08-21 10:20:00,366.14,366.43,365.72,365.72,1200.0,349.3186,349.5952,348.9179,348.9179,1200.0
2020-08-21 10:25:00,365.7,366.33,365.4,366.33,806.0,348.8988,349.4998,348.6126,349.4998,806.0
2020-08-21 10:30:00,366.22,366.9,365.99,366.18,2300.0,349.3949,350.0437,349.1755,349.3567,2300.0
2020-08-21 10:35:00,365.89,366.19,365.89,366.19,701.0,349.0801,349.3663,349.0801,349.3663,701.0
2020-08-21 10:40:00,366.27,366.52,366.27,366.52,1093.0,349.4426,349.6811,349.4426,349.6811,1093.0
2020-08-21 10:45:00,366.27,366.83,366.26,366.83,7095.0,349.4426,349.9769,349.4331,349.9769,7095.0
2020-08-21 10:50:00,366.94,366.95,366.72,366.93,807.0,350.0818,350.0914,349.8719,350.0723,807.0
2020-08-21 10:55:00,367.0,367.12,365.96,365.96,1500.0,350.1391,350.2535,349.1468,349.1468,1500.0
2020-08-21 11:00:00,365.96,365.96,365.96,365.96,0.0,349.1468,349.1468,349.1468,349.1468,0.0
2020-08-21 11:05:00,365.01,366.45,364.75,366.17,3926.0,348.2405,349.6143,347.9924,349.3472,3926.0
2020-08-21 11:10:00,365.88,366.17,365.88,366.12,500.0,349.0705,349.3472,349.0705,349.2995,500.0
2020-08-21 11:15:00,365.65,365.65,365.43,365.43,200.0,348.8511,348.8511,348.6412,348.6412,200.0
2020-08-21 11:20:00,365.39,365.64,365.39,365.57,1100.0,348.603,348.8415,348.603,348.7748,1100.0
2020-08-21 11:25:00,365.67,365.67,364.8,364.8,600.0,348.8702,348.8702,348.0401,348.0401,600.0
2020-08-21 11:30:00,364.51,364.91,364.51,364.88,3937.0,347.7635,348.1451,347.7635,348.1165,3937.0
2020-08-21 11:35:00,364.39,364.39,364.04,364.04,700.0,347.649,347.649,347.315,347.315,700.0
2020-08-21 11:40:00,364.06,364.26,363.89,364.26,1505.0,347.3341,347.5249,347.1719,347.5249,1505.0
2020-08-21 11:45:00,363.97,364.32,363.97,364.26,700.0,347.2483,347.5822,347.2483,347.5249,700.0
2020-08-21 11:50:00,363.97,364.2,363.96,364.2,200.0,347.2483,347.4677,347.2387,347.4677,200.0
2020-08-21 11:55:00,363.01,363.01,362.97,362.97,300.0,346.3324,346.3324,346.2942,346.2942,300.0
2020-08-21 12:00:00,363.2,363.76,363.2,363.75,1946.0,346.5136,347.0479,346.5136,347.0384,1946.0
2020-08-21 12:05:00,364.05,364.05,363.9,363.9,490.0,347.3246,347.3246,347.1815,347.1815,490.0
2020-08-21 12:10:00,364.21,364.44,364.21,364.37,637.0,347.4772,347.6967,347.4772,347.6299,637.0
2020-08-21 12:15:00,364.51,364.52,363.53,363.54,1615.0,347.7635,347.773,346.8285,346.838,1615.0
2020-08-21 12:20:00,363.79,363.86,363.53,363.67,1100.0,347.0765,347.1433,346.8285,346.962,1100.0
2020-08-21 12:25:00,363.54,363.93,363.54,363.93,1200.0,346.838,347.2101,346.838,347.2101,1200.0
2020-08-21 12:30:00,363.83,363.97,363.74,363.74,600.0,347.1147,347.2483,347.0288,347.0288,600.0
2020-08-21 12:35:00,363.63,363.63,363.63,363.63,100.0,346.9239,346.9239,346.9239,346.9239,100.0
2020-08-21 12:40:00,363.72,363.72,363.46,363.49,936.0,347.0097,347.0097,346.7617,346.7903,936.0
2020-08-21 12:45:00,363.46,363.47,363.45,363.47,200.0,346.7617,346.7712,346.7522,346.7712,200.0
2020-08-21 12:50:00,363.4,363.51,363.06,363.43,2997.0,346.7044,346.8094,346.3801,346.7331,2997.0
2020-08-21 12:55:00,363.34,363.53,363.3,363.3,901.0,346.6472,346.8285,346.609,346.609,901.0
2020-08-21 13:00:00,363.31,363.6,363.02,363.09,1606.0,346.6186,346.8953,346.3419,346.4087,1606.0
2020-08-21 13:05:00,362.77,362.94,362.53,362.74,2795.0,346.1034,346.2656,345.8744,346.0748,2795.0
2020-08-21 13:10:00,362.69,362.69,362.11,362.31,1200.0,346.0271,346.0271,345.4737,345.6645,1200.0
2020-08-21 13:15:00,362.37,362.53,361.64,361.65,1599.0,345.7218,345.8744,345.0253,345.0348,1599.0
2020-08-21 13:20:00,361.54,362.39,361.43,362.28,22539.0,344.9299,345.7409,344.825,345.6359,22539.0
2020-08-21 13:25:00,362.5,363.69,362.4,363.38,2800.0,345.8458,346.9811,345.7504,346.6854,2800.0
2020-08-21 13:30:00,363.57,364.18,363.49,364.18,1300.0,346.8666,347.4486,346.7903,347.4486,1300.0
2020-08-21 13:35:00,364.15,364.92,364.09,364.23,2909.0,347.42,348.1546,347.3627,347.4963,2909.0
2020-08-21 13:40:00,364.25,364.63,363.65,363.89,2834.0,347.5154,347.8779,346.943,347.1719,2834.0
2020-08-21 13:45:00,363.99,364.5,363.84,364.06,4327.0,347.2673,347.7539,347.1242,347.3341,4327.0
2020-08-21 13:50:00,363.83,363.83,363.72,363.72,300.0,347.1147,347.1147,347.0097,347.0097,300.0
2020-08-21 13:55:00,363.91,364.07,363.71,363.71,4371.0,347.191,347.3437,347.0002,347.0002,4371.0
2020-08-21 14:00:00,363.9,364.75,363.61,364.74,4304.0,347.1815,347.9924,346.9048,347.9829,4304.0
2020-08-21 14:05:00,365.07,365.07,363.93,364.5,12815.0,348.2977,348.2977,347.2101,347.7539,12815.0
2020-08-21 14:10:00,364.41,364.58,364.36,364.5,2200.0,347.668,347.8302,347.6203,347.7539,2200.0
2020-08-21 14:15:00,364.52,365.75,364.21,365.39,3790.0,347.773,348.9465,347.4772,348.603,3790.0
2020-08-21 14:20:00,365.15,365.15,364.9,365.06,750.0,348.374,348.374,348.1355,348.2882,750.0
2020-08-21 14:25:00,365.05,365.25,365.04,365.25,521.0,348.2786,348.4695,348.2691,348.4695,521.0
2020-08-21 14:30:00,364.98,365.22,364.68,365.22,1300.0,348.2119,348.4408,347.9256,348.4408,1300.0
2020-08-21 14:35:00,365.42,365.42,364.97,365.01,1902.0,348.6316,348.6316,348.2023,348.2405,1902.0
2020-08-21 14:40:00,364.79,365.26,364.76,365.08,900.0,348.0306,348.479,348.002,348.3073,900.0
2020-08-21 14:45:00,365.28,365.59,365.17,365.19,1602.0,348.4981,348.7938,348.3931,348.4122,1602.0
2020-08-21 14:50:00,364.98,364.98,364.73,364.98,600.0,348.2119,348.2119,347.9733,348.2119,600.0
2020-08-21 14:55:00,364.97,365.1,364.65,364.87,2317.0,348.2023,348.3263,347.897,348.1069,2317.0
2020-08-21 15:00:00,364.94,365.0,364.73,364.73,846.0,348.1737,348.2309,347.9733,347.9733,846.0
2020-08-21 15:05:00,364.93,365.06,364.93,365.06,206.0,348.1642,348.2882,348.1642,348.2882,206.0
2020-08-21 15:10:00,365.01,365.38,364.97,364.97,2695.0,348.2405,348.5935,348.2023,348.2023,2695.0
2020-08-21 15:15:00,364.73,365.1,364.73,365.1,400.0,347.9733,348.3263,347.9733,348.3263,400.0
2020-08-21 15:20:00,365.06,365.29,364.9,364.9,2600.0,348.2882,348.5076,348.1355,348.1355,2600.0
2020-08-21 15:25:00,365.22,365.22,364.84,365.11,507.0,348.4408,348.4408,348.0783,348.3359,507.0
2020-08-21 15:30:00,364.99,365.02,364.59,364.8,928.0,348.2214,348.25,347.8398,348.0401,928.0
2020-08-21 15:35:00,364.86,365.15,364.58,364.65,2413.0,348.0974,348.374,347.8302,347.897,2413.0
2020-08-21 15:40:00,364.65,364.73,364.11,364.11,4765.0,347.897,347.9733,347.3818,347.3818,4765.0
2020-08-21 15:45:00,364.41,364.73,364.26,364.3,3189.0,347.668,347.9733,347.5249,347.5631,3189.0
2020-08-21 15:50:00,364.42,364.88,364.23,364.64,9228.0,347.6776,348.1165,347.4963,347.8875,9228.0
2020-08-21 15:55:00,364.69,364.75,363.66,363.69,32624.0,347.9352,347.9924,346.9525,346.9811,32624.0
2020-08-24 09:30:00,368.0,369.78,367.33,369.14,7835.0,351.0931,352.7913,350.4539,352.1807,7835.0
2020-08-24 09:35:00,368.45,368.59,367.22,368.55,2929.0,351.5224,351.656,350.3489,351.6178,2929.0
2020-08-24 09:40:00,368.36,368.37,367.03,367.85,2825.0,351.4366,351.4461,350.1677,350.95,2825.0
2020-08-24 09:45:00,367.66,368.26,367.05,367.51,1550.0,350.7687,351.3412,350.1868,350.6256,1550.0
2020-08-24 09:50:00,367.01,367.05,366.19,366.19,1300.0,350.1486,350.1868,349.3663,349.3663,1300.0
2020-08-24 09:55:00,365.98,366.21,365.82,366.0,803.0,349.1659,349.3854,349.0133,349.185,803.0
2020-08-24 10:00:00,365.98,366.23,364.42,364.49,1939.0,349.1659,349.4044,347.6776,347.7444,1939.0
2020-08-24 10:05:00,365.03,365.05,362.85,362.85,1500.0,348.2596,348.2786,346.1797,346.1797,1500.0
2020-08-24 10:10:00,363.06,364.51,363.06,363.79,1846.0,346.3801,347.7635,346.3801,347.0765,1846.0
2020-08-24 10:15:00,364.05,365.07,364.04,364.82,913.0,347.3246,348.2977,347.315,348.0592,913.0
2020-08-24 10:20:00,364.98,365.1,364.31,364.75,1775.0,348.2119,348.3263,347.5726,347.9924,1775.0
2020-08-24 10:25:00,364.74,365.32,364.74,364.91,1100.0,347.9829,348.5362,347.9829,348.1451,1100.0
2020-08-24 10:30:00,364.39,364.49,363.0,363.19,1450.0,347.649,347.7444,346.3228,346.5041,1450.0
2020-08-24 10:35:00,363.85,363.85,363.85,363.85,100.0,347.1338,347.1338,347.1338,347.1338,100.0
2020-08-24 10:40:00,362.96,363.26,362.64,362.9,1100.0,346.2847,346.5709,345.9794,346.2274,1100.0
2020-08-24 10:45:00,363.21,363.21,363.07,363.08,200.0,346.5232,346.5232,346.3896,346.3992,200.0
2020-08-24 10:50:00,362.74,362.74,361.89,361.98,1300.0,346.0748,346.0748,345.2638,345.3497,1300.0
2020-08-24 10:55:00,362.26,362.38,361.19,361.25,2026.0,345.6168,345.7313,344.596,344.6532,2026.0
2020-08-24 11:00:00,361.0,362.86,360.91,362.86,1200.0,344.4147,346.1893,344.3288,346.1893,1200.0
2020-08-24 11:05:00,363.02,363.06,362.62,363.06,800.0,346.3419,346.3801,345.9603,346.3801,800.0
2020-08-24 11:10:00,362.95,363.68,362.79,362.79,1061.0,346.2751,346.9716,346.1225,346.1225,1061.0
2020-08-24 11:15:00,363.18,363.39,363.12,363.39,400.0,346.4946,346.6949,346.4373,346.6949,400.0
2020-08-24 11:20:00,362.87,363.36,362.87,362.89,500.0,346.1988,346.6663,346.1988,346.2179,500.0
2020-08-24 11:25:00,362.61,362.84,361.94,361.97,1935.0,345.9507,346.1702,345.3115,345.3401,1935.0
2020-08-24 11:30:00,361.96,362.15,361.95,362.15,729.0,345.3306,345.5119,345.3211,345.5119,729.0
2020-08-24 11:35:00,361.98,362.44,361.97,362.31,495.0,345.3497,345.7886,345.3401,345.6645,495.0
2020-08-24 11:40:00,362.55,363.28,362.55,363.28,1410.0,345.8935,346.59,345.8935,346.59,1410.0
2020-08-24 11:45:00,363.02,364.49,363.0,364.36,4342.0,346.3419,347.7444,346.3228,347.6203,4342.0
2020-08-24 11:50:00,364.48,365.18,364.11,364.59,3000.0,347.7348,348.4027,347.3818,347.8398,3000.0
2020-08-24 11:55:00,364.5,364.91,364.27,364.73,3292.0,347.7539,348.1451,347.5345,347.9733,3292.0
2020-08-24 12:00:00,364.5,364.97,364.49,364.87,800.0,347.7539,348.2023,347.7444,348.1069,800.0
2020-08-24 12:05:00,364.73,364.73,363.35,363.35,500.0,347.9733,347.9733,346.6567,346.6567,500.0
2020-08-24 12:10:00,363.13,363.93,363.12,363.93,700.0,346.4469,347.2101,346.4373,347.2101,700.0
2020-08-24 12:15:00,364.07,364.07,363.83,363.87,500.0,347.3437,347.3437,347.1147,347.1529,500.0
2020-08-24 12:20:00,363.74,363.74,362.78,362.78,1002.0,347.0288,347.0288,346.1129,346.1129,1002.0
2020-08-24 12:25:00,362.38,362.42,362.08,362.31,921.0,345.7313,345.7695,345.4451,345.6645,921.0
2020-08-24 12:30:00,362.48,362.67,362.48,362.66,300.0,345.8267,346.008,345.8267,345.9984,300.0
2020-08-24 12:35:00,362.72,362.85,362.6,362.6,551.0,346.0557,346.1797,345.9412,345.9412,551.0
2020-08-24 12:40:00,362.86,363.02,362.56,362.98,1000.0,346.1893,346.3419,345.903,346.3037,1000.0
2020-08-24 12:45:00,363.03,363.49,363.03,363.29,500.0,346.3514,346.7903,346.3514,346.5995,500.0
2020-08-24 12:50:00,363.19,363.77,362.99,363.77,2253.0,346.5041,347.0575,346.3133,347.0575,2253.0
2020-08-24 12:55:00,363.77,363.77,363.06,363.06,600.0,347.0575,347.0575,346.3801,346.3801,600.0
2020-08-24 13:00:00,363.59,364.25,363.59,363.96,1289.0,346.8857,347.5154,346.8857,347.2387,1289.0
2020-08-24 13:05:00,363.87,363.95,363.8,363.8,300.0,347.1529,347.2292,347.0861,347.0861,300.0
2020-08-24 13:10:00,363.56,363.84,363.43,363.84,2724.0,346.8571,347.1242,346.7331,347.1242,2724.0
2020-08-24 13:15:00,363.85,363.9,363.82,363.83,817.0,347.1338,347.1815,347.1052,347.1147,817.0
2020-08-24 13:20:00,363.66,363.66,363.66,363.66,100.0,346.9525,346.9525,346.9525,346.9525,100.0
2020-08-24 13:25:00,363.13,363.13,362.95,362.95,200.0,346.4469,346.4469,346.2751,346.2751,200.0
2020-08-24 13:30:00,362.88,362.93,362.59,362.59,925.0,346.2083,346.256,345.9317,345.9317,925.0
2020-08-24 13:35:00,362.63,363.04,362.62,362.67,942.0,345.9698,346.361,345.9603,346.008,942.0
2020-08-24 13:40:00,362.85,362.85,362.35,362.4,700.0,346.1797,346.1797,345.7027,345.7504,700.0
2020-08-24 13:45:00,362.4,362.4,362.4,362.4,0.0,345.7504,345.7504,345.7504,345.7504,0.0
2020-08-24 13:50:00,362.33,362.73,362.21,362.53,1488.0,345.6836,346.0652,345.5691,345.8744,1488.0
2020-08-24 13:55:00,362.51,362.89,362.51,362.64,529.0,345.8553,346.2179,345.8553,345.9794,529.0
2020-08-24 14:00:00,362.59,362.72,362.44,362.64,1694.0,345.9317,346.0557,345.7886,345.9794,1694.0
2020-08-24 14:05:00,362.99,363.45,362.93,363.41,1003.0,346.3133,346.7522,346.256,346.714,1003.0
2020-08-24 14:10:00,363.39,363.39,363.01,363.37,1000.0,346.6949,346.6949,346.3324,346.6758,1000.0
2020-08-24 14:15:00,363.34,363.56,362.98,363.21,1000.0,346.6472,346.8571,346.3037,346.5232,1000.0
2020-08-24 14:20:00,362.83,362.83,362.57,362.62,2100.0,346.1606,346.1606,345.9126,345.9603,2100.0
2020-08-24 14:25:00,362.63,362.63,362.56,362.56,400.0,345.9698,345.9698,345.903,345.903,400.0
2020-08-24 14:30:00,362.54,362.67,362.04,362.04,1617.0,345.884,346.008,345.4069,345.4069,1617.0
2020-08-24 14:35:00,362.06,362.06,361.9,361.9,478.0,345.426,345.426,345.2734,345.2734,478.0
2020-08-24 14:40:00,361.67,362.31,361.67,362.0,1502.0,345.0539,345.6645,345.0539,345.3688,1502.0
2020-08-24 14:45:00,361.88,362.01,361.78,361.84,1012.0,345.2543,345.3783,345.1589,345.2161,1012.0
2020-08-24 14:50:00,361.98,362.26,361.73,362.0,620.0,345.3497,345.6168,345.1112,345.3688,620.0
2020-08-24 14:55:00,361.92,362.24,361.92,362.2,725.0,345.2924,345.5977,345.2924,345.5596,725.0
2020-08-24 15:00:00,362.2,362.41,361.94,362.41,839.0,345.5596,345.7599,345.3115,345.7599,839.0
2020-08-24 15:05:00,362.31,362.39,361.79,361.79,1000.0,345.6645,345.7409,345.1684,345.1684,1000.0
2020-08-24 15:10:00,361.75,362.35,361.7,362.35,1612.0,345.1303,345.7027,345.0826,345.7027,1612.0
2020-08-24 15:15:00,362.31,362.68,362.26,362.68,1325.0,345.6645,346.0175,345.6168,346.0175,1325.0
2020-08-24 15:20:00,362.58,363.13,362.48,363.13,1525.0,345.9221,346.4469,345.8267,346.4469,1525.0
2020-08-24 15:25:00,363.13,363.21,362.76,362.76,1651.0,346.4469,346.5232,346.0939,346.0939,1651.0
2020-08-24 15:30:00,362.79,363.14,362.79,363.13,1300.0,346.1225,346.4564,346.1225,346.4469,1300.0
2020-08-24 15:35:00,363.07,363.56,362.82,363.56,2608.0,346.3896,346.8571,346.1511,346.8571,2608.0
2020-08-24 15:40:00,363.42,364.28,363.37,363.92,5701.0,346.7235,347.544,346.6758,347.2006,5701.0
2020-08-24 15:45:00,364.15,364.2,363.65,363.65,3782.0,347.42,347.4677,346.943,346.943,3782.0
2020-08-24 15:50:00,363.93,364.39,363.48,363.75,7470.0,347.2101,347.649,346.7808,347.0384,7470.0
2020-08-24 15:55:00,364.01,364.48,363.33,364.27,24653.0,347.2864,347.7348,346.6377,347.5345,24653.0
2020-08-25 09:30:00,364.06,364.17,362.32,362.64,12624.0,347.3341,347.4391,345.6741,345.9794,12624.0
2020-08-25 09:35:00,362.39,365.35,362.38,365.34,713.0,345.7409,348.5649,345.7313,348.5553,713.0
2020-08-25 09:40:00,365.89,366.93,365.69,366.14,784.0,349.0801,350.0723,348.8892,349.3186,784.0
2020-08-25 09:45:00,365.91,365.91,364.33,364.8,2846.0,349.0991,349.0991,347.5917,348.0401,2846.0
2020-08-25 09:50:00,364.33,364.92,364.11,364.12,1950.0,347.5917,348.1546,347.3818,347.3914,1950.0
2020-08-25 09:55:00,364.38,364.73,363.79,364.73,1947.0,347.6394,347.9733,347.0765,347.9733,1947.0
2020-08-25 10:00:00,363.8,364.49,363.35,364.49,1489.0,347.0861,347.7444,346.6567,347.7444,1489.0
2020-08-25 10:05:00,364.46,364.63,363.2,363.2,1900.0,347.7158,347.8779,346.5136,346.5136,1900.0
2020-08-25 10:10:00,363.6,364.74,363.35,364.49,1559.0,346.8953,347.9829,346.6567,347.7444,1559.0
2020-08-25 10:15:00,365.12,365.32,364.77,365.01,1100.0,348.3454,348.5362,348.0115,348.2405,1100.0
2020-08-25 10:20:00,364.59,364.78,364.35,364.36,4000.0,347.8398,348.021,347.6108,347.6203,4000.0
2020-08-25 10:25:00,364.02,364.16,363.79,363.79,1174.0,347.296,347.4295,347.0765,347.0765,1174.0
2020-08-25 10:30:00,363.1,363.16,362.35,362.9,2080.0,346.4182,346.4755,345.7027,346.2274,2080.0
2020-08-25 10:35:00,363.43,363.43,363.04,363.39,501.0,346.7331,346.7331,346.361,346.6949,501.0
2020-08-25 10:40:00,363.61,364.13,363.48,363.84,500.0,346.9048,347.4009,346.7808,347.1242,500.0
2020-08-25 10:45:00,363.72,363.87,362.49,362.94,2288.0,347.0097,347.1529,345.8363,346.2656,2288.0
2020-08-25 10:50:00,362.78,363.34,362.78,363.34,500.0,346.1129,346.6472,346.1129,346.6472,500.0
2020-08-25 10:55:00,364.21,364.5,364.21,364.5,300.0,347.4772,347.7539,347.4772,347.7539,300.0
2020-08-25 11:00:00,364.53,364.53,364.05,364.05,700.0,347.7825,347.7825,347.3246,347.3246,700.0
2020-08-25 11:05:00,363.92,363.92,363.71,363.72,400.0,347.2006,347.2006,347.0002,347.0097,400.0
2020-08-25 11:10:00,363.92,365.18,363.82,364.57,2600.0,347.2006,348.4027,347.1052,347.8207,2600.0
2020-08-25 11:15:00,364.86,365.69,364.85,365.69,1200.0,348.0974,348.8892,348.0878,348.8892,1200.0
2020-08-25 11:20:00,365.55,365.55,364.68,364.69,700.0,348.7557,348.7557,347.9256,347.9352,700.0
2020-08-25 11:25:00,364.27,364.59,364.15,364.38,1800.0,347.5345,347.8398,347.42,347.6394,1800.0
2020-08-25 11:30:00,363.91,364.13,363.87,364.12,610.0,347.191,347.4009,347.1529,347.3914,610.0
2020-08-25 11:35:00,364.05,364.05,363.82,363.85,300.0,347.3246,347.3246,347.1052,347.1338,300.0
2020-08-25 11:40:00,363.7,363.85,363.14,363.39,800.0,346.9907,347.1338,346.4564,346.6949,800.0
2020-08-25 11:45:00,363.63,363.66,363.26,363.26,861.0,346.9239,346.9525,346.5709,346.5709,861.0
2020-08-25 11:50:00,363.47,363.53,363.12,363.43,2216.0,346.7712,346.8285,346.4373,346.7331,2216.0
2020-08-25 11:55:00,363.42,363.76,363.42,363.74,500.0,346.7235,347.0479,346.7235,347.0288,500.0
2020-08-25 12:00:00,363.73,363.73,363.39,363.53,900.0,347.0193,347.0193,346.6949,346.8285,900.0
2020-08-25 12:05:00,363.61,364.03,363.26,364.03,700.0,346.9048,347.3055,346.5709,347.3055,700.0
2020-08-25 12:10:00,364.09,364.4,364.05,364.24,1300.0,347.3627,347.6585,347.3246,347.5059,1300.0
2020-08-25 12:15:00,364.1,364.82,364.1,364.55,1397.0,347.3723,348.0592,347.3723,347.8016,1397.0
2020-08-25 12:20:00,364.28,364.5,364.18,364.22,1100.0,347.544,347.7539,347.4486,347.4868,1100.0
2020-08-25 12:25:00,364.39,364.55,364.39,364.55,300.0,347.649,347.8016,347.649,347.8016,300.0
2020-08-25 12:30:00,364.22,364.28,364.2,364.2,500.0,347.4868,347.544,347.4677,347.4677,500.0
2020-08-25 12:35:00,364.63,364.95,364.41,364.95,1316.0,347.8779,348.1832,347.668,348.1832,1316.0
2020-08-25 12:40:00,365.56,365.56,365.27,365.49,800.0,348.7652,348.7652,348.4885,348.6984,800.0
2020-08-25 12:45:00,365.92,365.92,365.4,365.41,900.0,349.1087,349.1087,348.6126,348.6221,900.0
2020-08-25 12:50:00,366.0,366.0,365.98,365.98,200.0,349.185,349.185,349.1659,349.1659,200.0
2020-08-25 12:55:00,366.09,366.31,366.09,366.3,445.0,349.2709,349.4808,349.2709,349.4712,445.0
2020-08-25 13:00:00,366.35,366.69,366.28,366.61,2040.0,349.5189,349.8433,349.4521,349.767,2040.0
2020-08-25 13:05:00,366.17,366.37,365.9,366.11,2100.0,349.3472,349.538,349.0896,349.2899,2100.0
2020-08-25 13:10:00,366.37,366.57,366.17,366.3,1300.0,349.538,349.7288,349.3472,349.4712,1300.0
2020-08-25 13:15:00,366.32,366.5,366.02,366.5,700.0,349.4903,349.662,349.2041,349.662,700.0
2020-08-25 13:20:00,366.25,366.25,366.06,366.23,700.0,349.4235,349.4235,349.2422,349.4044,700.0
2020-08-25 13:25:00,366.24,366.42,366.17,366.42,803.0,349.414,349.5857,349.3472,349.5857,803.0
2020-08-25 13:30:00,366.35,366.35,365.53,365.63,1300.0,349.5189,349.5189,348.7366,348.832,1300.0
2020-08-25 13:35:00,365.42,365.72,365.15,365.52,13728.0,348.6316,348.9179,348.374,348.7271,13728.0
2020-08-25 13:40:00,365.45,365.55,365.14,365.14,1449.0,348.6603,348.7557,348.3645,348.3645,1449.0
2020-08-25 13:45:00,364.85,364.97,364.62,364.71,1293.0,348.0878,348.2023,347.8684,347.9543,1293.0
2020-08-25 13:50:00,365.02,365.83,365.02,365.83,1500.0,348.25,349.0228,348.25,349.0228,1500.0
2020-08-25 13:55:00,365.94,366.19,365.87,366.17,1200.0,349.1278,349.3663,349.061,349.3472,1200.0
2020-08-25 14:00:00,366.0,366.24,365.89,366.18,2415.0,349.185,349.414,349.0801,349.3567,2415.0
2020-08-25 14:05:00,366.05,366.05,365.6,365.63,800.0,349.2327,349.2327,348.8034,348.832,800.0
2020-08-25 14:10:00,365.78,366.18,365.75,365.75,3722.0,348.9751,349.3567,348.9465,348.9465,3722.0
2020-08-25 14:15:00,365.71,366.18,365.5,366.18,1151.0,348.9083,349.3567,348.708,349.3567,1151.0
2020-08-25 14:20:00,366.03,366.33,366.02,366.28,1041.0,349.2136,349.4998,349.2041,349.4521,1041.0
2020-08-25 14:25:00,366.06,366.28,366.06,366.28,800.0,349.2422,349.4521,349.2422,349.4521,800.0
2020-08-25 14:30:00,366.04,366.04,365.52,365.75,1505.0,349.2232,349.2232,348.7271,348.9465,1505.0
2020-08-25 14:35:00,365.86,366.09,365.64,365.91,3734.0,349.0514,349.2709,348.8415,349.0991,3734.0
2020-08-25 14:40:00,365.99,366.36,365.87,365.87,2493.0,349.1755,349.5285,349.061,349.061,2493.0
2020-08-25 14:45:00,365.93,366.17,365.75,366.0,1600.0,349.1182,349.3472,348.9465,349.185,1600.0
2020-08-25 14:50:00,366.06,366.06,365.11,365.49,2617.0,349.2422,349.2422,348.3359,348.6984,2617.0
2020-08-25 14:55:00,365.59,365.91,365.56,365.9,703.0,348.7938,349.0991,348.7652,349.0896,703.0
2020-08-25 15:00:00,365.81,365.81,365.07,365.25,2480.0,349.0037,349.0037,348.2977,348.4695,2480.0
2020-08-25 15:05:00,365.23,365.45,365.18,365.26,1400.0,348.4504,348.6603,348.4027,348.479,1400.0
2020-08-25 15:10:00,365.26,365.32,364.61,364.78,2500.0,348.479,348.5362,347.8589,348.021,2500.0
2020-08-25 15:15:00,364.75,365.2,364.73,365.04,5450.0,347.9924,348.4218,347.9733,348.2691,5450.0
2020-08-25 15:20:00,365.0,365.13,364.95,365.13,800.0,348.2309,348.355,348.1832,348.355,800.0
2020-08-25 15:25:00,365.02,365.42,365.0,365.0,2392.0,348.25,348.6316,348.2309,348.2309,2392.0
2020-08-25 15:30:00,364.99,365.53,364.99,365.37,5302.0,348.2214,348.7366,348.2214,348.5839,5302.0
2020-08-25 15:35:00,365.48,365.81,365.37,365.37,2800.0,348.6889,349.0037,348.5839,348.5839,2800.0
2020-08-25 15:40:00,365.39,365.47,365.22,365.27,3911.0,348.603,348.6793,348.4408,348.4885,3911.0
2020-08-25 15:45:00,365.29,365.48,364.81,365.05,8876.0,348.5076,348.6889,348.0497,348.2786,8876.0
2020-08-25 15:50:00,365.08,365.31,364.95,365.22,6717.0,348.3073,348.5267,348.1832,348.4408,6717.0
2020-08-25 15:55:00,365.21,365.7,365.08,365.53,22128.0,348.4313,348.8988,348.3073,348.7366,22128.0
2020-08-26 09:30:00,364.74,364.98,361.95,362.83,8059.0,347.9829,348.2119,345.3211,346.1606,8059.0
2020-08-26 09:35:00,363.54,363.66,363.02,363.52,800.0,346.838,346.9525,346.3419,346.8189,800.0
2020-08-26 09:40:00,363.37,363.7,362.78,363.7,750.0,346.6758,346.9907,346.1129,346.9907,750.0
2020-08-26 09:45:00,365.67,365.67,365.01,365.01,300.0,348.8702,348.8702,348.2405,348.2405,300.0
2020-08-26 09:50:00,364.49,364.67,363.75,364.12,2500.0,347.7444,347.9161,347.0384,347.3914,2500.0
2020-08-26 09:55:00,364.39,365.52,364.39,365.23,1200.0,347.649,348.7271,347.649,348.4504,1200.0
2020-08-26 10:00:00,365.59,366.22,365.59,366.15,1837.0,348.7938,349.3949,348.7938,349.3281,1837.0
2020-08-26 10:05:00,366.77,366.87,366.28,366.29,1400.0,349.9196,350.015,349.4521,349.4617,1400.0
2020-08-26 10:10:00,366.41,366.96,366.06,366.82,2850.0,349.5762,350.1009,349.2422,349.9673,2850.0
2020-08-26 10:15:00,366.94,367.47,366.74,366.74,1783.0,350.0818,350.5875,349.891,349.891,1783.0
2020-08-26 10:20:00,366.52,367.02,366.39,366.79,1100.0,349.6811,350.1581,349.5571,349.9387,1100.0
2020-08-26 10:25:00,366.94,367.78,366.72,367.77,1846.0,350.0818,350.8832,349.8719,350.8737,1846.0
2020-08-26 10:30:00,367.71,368.6,367.7,368.6,1876.0,350.8164,351.6655,350.8069,351.6655,1876.0
2020-08-26 10:35:00,368.66,368.89,368.49,368.57,1243.0,351.7228,351.9422,351.5606,351.6369,1243.0
2020-08-26 10:40:00,368.28,369.43,368.27,369.43,1100.0,351.3602,352.4574,351.3507,352.4574,1100.0
2020-08-26 10:45:00,369.4,370.17,369.28,370.17,1073.0,352.4288,353.1634,352.3143,353.1634,1073.0
2020-08-26 10:50:00,370.0,370.11,369.17,369.17,1100.0,353.0012,353.1062,352.2094,352.2094,1100.0
2020-08-26 10:55:00,368.88,369.96,368.88,369.48,1301.0,351.9327,352.9631,351.9327,352.5051,1301.0
2020-08-26 11:00:00,369.47,369.91,369.33,369.33,2301.0,352.4956,352.9154,352.362,352.362,2301.0
2020-08-26 11:05:00,369.35,369.73,369.35,369.41,1306.0,352.3811,352.7436,352.3811,352.4383,1306.0
2020-08-26 11:10:00,369.41,369.45,369.03,369.03,900.0,352.4383,352.4765,352.0758,352.0758,900.0
2020-08-26 11:15:00,369.08,369.08,368.73,368.82,1100.0,352.1235,352.1235,351.7896,351.8754,1100.0
2020-08-26 11:20:00,368.76,370.21,368.76,369.86,1011.0,351.8182,353.2016,351.8182,352.8677,1011.0
2020-08-26 11:25:00,369.8,369.8,369.32,369.5,500.0,352.8104,352.8104,352.3525,352.5242,500.0
2020-08-26 11:30:00,369.75,369.92,369.57,369.68,800.0,352.7627,352.9249,352.591,352.6959,800.0
2020-08-26 11:35:00,369.66,369.66,369.14,369.26,700.0,352.6768,352.6768,352.1807,352.2952,700.0
2020-08-26 11:40:00,369.32,369.79,369.32,369.79,943.0,352.3525,352.8009,352.3525,352.8009,943.0
2020-08-26 11:45:00,369.84,369.84,368.94,369.16,1067.0,352.8486,352.8486,351.9899,352.1998,1067.0
2020-08-26 11:50:00,369.38,369.38,369.19,369.25,700.0,352.4097,352.4097,352.2284,352.2857,700.0
2020-08-26 11:55:00,369.18,369.49,369.06,369.49,669.0,352.2189,352.5147,352.1044,352.5147,669.0
2020-08-26 12:00:00,369.45,369.85,369.45,369.85,500.0,352.4765,352.8581,352.4765,352.8581,500.0
2020-08-26 12:05:00,369.92,370.39,369.83,370.0,2520.0,352.9249,353.3733,352.839,353.0012,2520.0
2020-08-26 12:10:00,369.97,370.72,369.97,370.72,1201.0,352.9726,353.6881,352.9726,353.6881,1201.0
2020-08-26 12:15:00,370.68,371.24,370.67,371.24,816.0,353.65,354.1843,353.6404,354.1843,816.0
2020-08-26 12:20:00,371.26,371.69,371.09,371.69,700.0,354.2033,354.6136,354.0412,354.6136,700.0
2020-08-26 12:25:00,371.58,371.68,370.9,371.38,900.0,354.5086,354.604,353.8599,354.3178,900.0
2020-08-26 12:30:00,371.39,371.39,370.88,370.97,1347.0,354.3274,354.3274,353.8408,353.9267,1347.0
2020-08-26 12:35:00,370.97,371.04,370.61,370.86,1100.0,353.9267,353.9934,353.5832,353.8217,1100.0
2020-08-26 12:40:00,370.55,370.56,370.22,370.22,1000.0,353.526,353.5355,353.2111,353.2111,1000.0
2020-08-26 12:45:00,370.56,370.9,370.4,370.77,900.0,353.5355,353.8599,353.3829,353.7359,900.0
2020-08-26 12:50:00,370.95,371.32,370.95,371.05,600.0,353.9076,354.2606,353.9076,354.003,600.0
2020-08-26 12:55:00,371.37,371.37,370.66,370.74,400.0,354.3083,354.3083,353.6309,353.7072,400.0
2020-08-26 13:00:00,370.93,371.27,370.67,371.27,750.0,353.8885,354.2129,353.6404,354.2129,750.0
2020-08-26 13:05:00,371.42,371.86,371.42,371.78,1005.0,354.356,354.7758,354.356,354.6995,1005.0
2020-08-26 13:10:00,371.43,371.64,371.42,371.5,562.0,354.3655,354.5659,354.356,354.4323,562.0
2020-08-26 13:15:00,371.25,371.41,371.07,371.33,1100.0,354.1938,354.3464,354.0221,354.2701,1100.0
2020-08-26 13:20:00,371.49,372.17,371.34,372.15,1191.0,354.4228,355.0715,354.2797,355.0525,1191.0
2020-08-26 13:25:00,371.98,371.98,371.62,371.81,469.0,354.8903,354.8903,354.5468,354.7281,469.0
2020-08-26 13:30:00,371.98,372.13,371.88,372.13,1337.0,354.8903,355.0334,354.7949,355.0334,1337.0
2020-08-26 13:35:00,372.45,372.62,372.15,372.42,1711.0,355.3387,355.5009,355.0525,355.31,1711.0
2020-08-26 13:40:00,372.39,372.51,372.34,372.4,23822.0,355.2814,355.3959,355.2337,355.291,23822.0
2020-08-26 13:45:00,372.8,373.27,372.8,373.16,1043.0,355.6726,356.121,355.6726,356.016,1043.0
2020-08-26 13:50:00,373.26,373.53,373.26,373.53,900.0,356.1115,356.3691,356.1115,356.3691,900.0
2020-08-26 13:55:00,373.54,373.69,373.53,373.69,1300.0,356.3786,356.5217,356.3691,356.5217,1300.0
2020-08-26 14:00:00,373.58,373.7,373.39,373.69,1387.0,356.4168,356.5312,356.2355,356.5217,1387.0
2020-08-26 14:05:00,373.47,373.47,373.02,373.34,1500.0,356.3118,356.3118,355.8825,356.1878,1500.0
2020-08-26 14:10:00,373.34,373.34,373.34,373.34,0.0,356.1878,356.1878,356.1878,356.1878,0.0
2020-08-26 14:15:00,373.37,373.56,373.36,373.56,300.0,356.2164,356.3977,356.2069,356.3977,300.0
2020-08-26 14:20:00,373.87,373.87,373.64,373.78,300.0,356.6934,356.6934,356.474,356.6076,300.0
2020-08-26 14:25:00,374.0,374.0,373.22,373.58,1136.0,356.8175,356.8175,356.0733,356.4168,1136.0
2020-08-26 14:30:00,373.57,373.63,372.88,372.88,2195.0,356.4072,356.4645,355.7489,355.7489,2195.0
2020-08-26 14:35:00,372.86,372.86,372.43,372.43,600.0,355.7298,355.7298,355.3196,355.3196,600.0
2020-08-26 14:40:00,372.91,373.0,371.77,371.78,2106.0,355.7775,355.8634,354.6899,354.6995,2106.0
2020-08-26 14:45:00,371.77,372.31,371.77,372.24,1687.0,354.6899,355.2051,354.6899,355.1383,1687.0
2020-08-26 14:50:00,372.54,372.59,371.97,371.98,800.0,355.4245,355.4722,354.8807,354.8903,800.0
2020-08-26 14:55:00,371.66,371.71,371.5,371.65,600.0,354.585,354.6327,354.4323,354.5754,600.0
2020-08-26 15:00:00,371.85,371.87,371.46,371.66,700.0,354.7662,354.7853,354.3942,354.585,700.0
2020-08-26 15:05:00,371.87,372.31,371.68,372.16,1337.0,354.7853,355.2051,354.604,355.062,1337.0
2020-08-26 15:10:00,371.97,371.97,371.97,371.97,100.0,354.8807,354.8807,354.8807,354.8807,100.0
2020-08-26 15:15:00,371.97,371.97,371.87,371.87,300.0,354.8807,354.8807,354.7853,354.7853,300.0
2020-08-26 15:20:00,371.87,372.16,371.78,371.89,2100.0,354.7853,355.062,354.6995,354.8044,2100.0
2020-08-26 15:25:00,372.05,372.39,371.89,372.15,1417.0,354.957,355.2814,354.8044,355.0525,1417.0
2020-08-26 15:30:00,372.34,372.69,372.34,372.69,4431.0,355.2337,355.5676,355.2337,355.5676,4431.0
2020-08-26 15:35:00,372.62,372.66,372.37,372.58,2600.0,355.5009,355.539,355.2623,355.4627,2600.0
2020-08-26 15:40:00,372.58,372.58,371.64,371.73,1648.0,355.4627,355.4627,354.5659,354.6517,1648.0
2020-08-26 15:45:00,371.95,372.3,371.84,371.98,1300.0,354.8616,355.1956,354.7567,354.8903,1300.0
2020-08-26 15:50:00,372.04,372.04,371.29,371.45,3012.0,354.9475,354.9475,354.232,354.3846,3012.0
2020-08-26 15:55:00,371.65,371.65,370.98,371.59,8095.0,354.5754,354.5754,353.9362,354.5182,8095.0
2020-08-27 09:30:00,372.47,372.91,369.77,370.0,3624.0,355.3577,355.7775,352.7818,353.0012,3624.0
2020-08-27 09:35:00,369.56,369.9,367.52,367.52,2153.0,352.5814,352.9058,350.6352,350.6352,2153.0
2020-08-27 09:40:00,368.31,369.17,368.3,369.16,1406.0,351.3889,352.2094,351.3793,352.1998,1406.0
2020-08-27 09:45:00,368.46,371.26,368.46,371.26,3367.0,351.532,354.2033,351.532,354.2033,3367.0
2020-08-27 09:50:00,370.65,371.21,370.52,371.0,1200.0,353.6214,354.1556,353.4973,353.9553,1200.0
2020-08-27 09:55:00,371.81,371.81,370.74,370.99,1000.0,354.7281,354.7281,353.7072,353.9457,1000.0
2020-08-27 10:00:00,371.28,371.69,370.87,370.87,2900.0,354.2224,354.6136,353.8313,353.8313,2900.0
2020-08-27 10:05:00,370.72,370.72,369.5,369.51,800.0,353.6881,353.6881,352.5242,352.5337,800.0
2020-08-27 10:10:00,369.61,369.61,368.97,368.98,462.0,352.6291,352.6291,352.0185,352.0281,462.0
2020-08-27 10:15:00,369.89,370.13,369.85,369.94,700.0,352.8963,353.1253,352.8581,352.944,700.0
2020-08-27 10:20:00,370.76,371.5,370.76,371.4,4665.0,353.7263,354.4323,353.7263,354.3369,4665.0
2020-08-27 10:25:00,371.28,372.8,371.28,372.56,5731.0,354.2224,355.6726,354.2224,355.4436,5731.0
2020-08-27 10:30:00,372.9,373.3,372.38,372.52,700.0,355.768,356.1496,355.2719,355.4055,700.0
2020-08-27 10:35:00,372.26,373.06,372.12,373.0,803.0,355.1574,355.9206,355.0238,355.8634,803.0
2020-08-27 10:40:00,373.35,373.36,372.2,372.2,812.0,356.1973,356.2069,355.1002,355.1002,812.0
2020-08-27 10:45:00,371.96,371.96,371.87,371.88,200.0,354.8712,354.8712,354.7853,354.7949,200.0
2020-08-27 10:50:00,372.31,373.67,372.31,373.61,1107.0,355.2051,356.5026,355.2051,356.4454,1107.0
2020-08-27 10:55:00,373.59,374.07,373.35,374.03,1566.0,356.4263,356.8842,356.1973,356.8461,1566.0
2020-08-27 11:00:00,374.23,374.66,374.23,374.61,1410.0,357.0369,357.4471,357.0369,357.3994,1410.0
2020-08-27 11:05:00,374.67,374.67,373.88,373.88,1418.0,357.4567,357.4567,356.703,356.703,1418.0
2020-08-27 11:10:00,373.88,374.22,373.68,373.68,1331.0,356.703,357.0274,356.5122,356.5122,1331.0
2020-08-27 11:15:00,373.72,373.72,372.63,372.63,534.0,356.5503,356.5503,355.5104,355.5104,534.0
2020-08-27 11:20:00,372.92,373.4,372.92,373.27,1000.0,355.7871,356.245,355.7871,356.121,1000.0
2020-08-27 11:25:00,373.32,373.39,372.96,372.96,900.0,356.1687,356.2355,355.8252,355.8252,900.0
2020-08-27 11:30:00,372.39,372.97,372.2,372.97,671.0,355.2814,355.8348,355.1002,355.8348,671.0
2020-08-27 11:35:00,373.12,373.14,373.1,373.1,300.0,355.9779,355.997,355.9588,355.9588,300.0
2020-08-27 11:40:00,373.56,373.74,373.12,373.3,2887.0,356.3977,356.5694,355.9779,356.1496,2887.0
2020-08-27 11:45:00,373.67,373.76,373.38,373.75,2300.0,356.5026,356.5885,356.2259,356.5789,2300.0
2020-08-27 11:50:00,373.18,373.27,372.97,373.03,1500.0,356.0351,356.121,355.8348,355.892,1500.0
2020-08-27 11:55:00,373.17,373.17,372.17,372.18,500.0,356.0256,356.0256,355.0715,355.0811,500.0
2020-08-27 12:00:00,372.32,372.32,371.69,371.69,1000.0,355.2146,355.2146,354.6136,354.6136,1000.0
2020-08-27 12:05:00,372.02,372.64,371.94,372.64,1000.0,354.9284,355.5199,354.8521,355.5199,1000.0
2020-08-27 12:10:00,372.71,373.13,372.3,372.3,2116.0,355.5867,355.9874,355.1956,355.1956,2116.0
2020-08-27 12:15:00,372.56,372.56,372.31,372.32,801.0,355.4436,355.4436,355.2051,355.2146,801.0
2020-08-27 12:20:00,372.16,372.87,372.03,372.87,1236.0,355.062,355.7394,354.938,355.7394,1236.0
2020-08-27 12:25:00,372.64,373.2,372.55,372.63,1385.0,355.5199,356.0542,355.4341,355.5104,1385.0
2020-08-27 12:30:00,372.66,372.66,372.05,372.05,807.0,355.539,355.539,354.957,354.957,807.0
2020-08-27 12:35:00,371.77,371.81,371.58,371.69,1300.0,354.6899,354.7281,354.5086,354.6136,1300.0
2020-08-27 12:40:00,372.04,372.45,371.91,371.91,1602.0,354.9475,355.3387,354.8235,354.8235,1602.0
2020-08-27 12:45:00,371.06,371.06,370.93,370.93,200.0,354.0125,354.0125,353.8885,353.8885,200.0
2020-08-27 12:50:00,370.69,370.72,369.46,369.46,2500.0,353.6595,353.6881,352.486,352.486,2500.0
2020-08-27 12:55:00,370.08,370.31,369.96,369.96,657.0,353.0776,353.297,352.9631,352.9631,657.0
2020-08-27 13:00:00,369.88,370.19,369.08,369.08,1714.0,352.8867,353.1825,352.1235,352.1235,1714.0
2020-08-27 13:05:00,369.33,370.09,368.85,370.09,1900.0,352.362,353.0871,351.9041,353.0871,1900.0
2020-08-27 13:10:00,371.16,371.26,370.95,371.25,570.0,354.1079,354.2033,353.9076,354.1938,570.0
2020-08-27 13:15:00,371.25,371.49,370.62,371.36,1400.0,354.1938,354.4228,353.5927,354.2987,1400.0
2020-08-27 13:20:00,371.44,371.87,371.44,371.75,605.0,354.3751,354.7853,354.3751,354.6708,605.0
2020-08-27 13:25:00,372.08,372.85,372.04,372.38,1445.0,354.9857,355.7203,354.9475,355.2719,1445.0
2020-08-27 13:30:00,372.23,372.38,372.04,372.11,2000.0,355.1288,355.2719,354.9475,355.0143,2000.0
2020-08-27 13:35:00,372.0,372.02,372.0,372.02,400.0,354.9093,354.9284,354.9093,354.9284,400.0
2020-08-27 13:40:00,372.03,372.03,371.98,371.98,443.0,354.938,354.938,354.8903,354.8903,443.0
2020-08-27 13:45:00,372.09,372.09,371.82,371.82,500.0,354.9952,354.9952,354.7376,354.7376,500.0
2020-08-27 13:50:00,371.78,371.93,371.29,371.93,1007.0,354.6995,354.8426,354.232,354.8426,1007.0
2020-08-27 13:55:00,372.21,373.21,372.21,372.93,500.0,355.1097,356.0638,355.1097,355.7966,500.0
2020-08-27 14:00:00,373.2,373.48,373.08,373.4,1809.0,356.0542,356.3213,355.9397,356.245,1809.0
2020-08-27 14:05:00,373.51,373.51,372.97,372.98,974.0,356.35,356.35,355.8348,355.8443,974.0
2020-08-27 14:10:00,373.11,373.15,372.75,372.75,400.0,355.9683,356.0065,355.6249,355.6249,400.0
2020-08-27 14:15:00,372.93,372.93,372.87,372.9,305.0,355.7966,355.7966,355.7394,355.768,305.0
2020-08-27 14:20:00,372.72,372.89,372.54,372.88,1000.0,355.5963,355.7585,355.4245,355.7489,1000.0
2020-08-27 14:25:00,373.02,373.79,373.02,373.75,1713.0,355.8825,356.6171,355.8825,356.5789,1713.0
2020-08-27 14:30:00,373.62,373.7,372.7,372.82,2398.0,356.4549,356.5312,355.5772,355.6917,2398.0
2020-08-27 14:35:00,372.98,372.98,372.98,372.98,100.0,355.8443,355.8443,355.8443,355.8443,100.0
2020-08-27 14:40:00,373.08,373.08,372.73,372.79,900.0,355.9397,355.9397,355.6058,355.663,900.0
2020-08-27 14:45:00,372.42,372.64,372.28,372.28,900.0,355.31,355.5199,355.1765,355.1765,900.0
2020-08-27 14:50:00,372.47,372.52,371.93,372.01,1100.0,355.3577,355.4055,354.8426,354.9189,1100.0
2020-08-27 14:55:00,372.21,372.64,372.21,372.49,558.0,355.1097,355.5199,355.1097,355.3768,558.0
2020-08-27 15:00:00,372.97,373.07,372.33,372.33,2800.0,355.8348,355.9302,355.2242,355.2242,2800.0
2020-08-27 15:05:00,372.42,372.53,371.47,372.52,2000.0,355.31,355.415,354.4037,355.4055,2000.0
2020-08-27 15:10:00,372.69,372.95,372.35,372.95,1143.0,355.5676,355.8157,355.2433,355.8157,1143.0
2020-08-27 15:15:00,372.7,373.15,372.65,372.79,600.0,355.5772,356.0065,355.5295,355.663,600.0
2020-08-27 15:20:00,372.86,372.94,372.47,372.58,1306.0,355.7298,355.8062,355.3577,355.4627,1306.0
2020-08-27 15:25:00,372.51,372.54,372.25,372.29,1023.0,355.3959,355.4245,355.1479,355.186,1023.0
2020-08-27 15:30:00,372.44,372.69,372.08,372.69,1700.0,355.3291,355.5676,354.9857,355.5676,1700.0
2020-08-27 15:35:00,372.58,372.63,371.79,371.79,1300.0,355.4627,355.5104,354.709,354.709,1300.0
2020-08-27 15:40:00,371.9,372.2,371.29,371.29,2529.0,354.8139,355.1002,354.232,354.232,2529.0
2020-08-27 15:45:00,371.44,371.59,370.69,370.73,4100.0,354.3751,354.5182,353.6595,353.6977,4100.0
2020-08-27 15:50:00,369.98,370.48,369.67,370.23,5663.0,352.9821,353.4592,352.6864,353.2207,5663.0
2020-08-27 15:55:00,370.08,370.58,369.89,369.89,14227.0,353.0776,353.5546,352.8963,352.8963,14227.0
2020-08-28 09:30:00,372.77,372.77,370.71,371.69,3399.0,355.644,355.644,353.6786,354.6136,3399.0
2020-08-28 09:35:00,370.97,370.97,370.97,370.97,100.0,353.9267,353.9267,353.9267,353.9267,100.0
2020-08-28 09:40:00,372.12,372.99,372.12,372.98,1400.0,355.0238,355.8539,355.0238,355.8443,1400.0
2020-08-28 09:45:00,372.7,372.7,370.54,370.82,2147.0,355.5772,355.5772,353.5164,353.7836,2147.0
2020-08-28 09:50:00,370.0,370.58,369.6,370.58,635.0,353.0012,353.5546,352.6196,353.5546,635.0
2020-08-28 09:55:00,370.43,370.48,370.43,370.47,505.0,353.4115,353.4592,353.4115,353.4496,505.0
2020-08-28 10:00:00,370.47,370.47,370.47,370.47,0.0,353.4496,353.4496,353.4496,353.4496,0.0
2020-08-28 10:05:00,371.81,372.42,371.48,371.62,1844.0,354.7281,355.31,354.4132,354.5468,1844.0
2020-08-28 10:10:00,371.75,371.75,371.75,371.75,100.0,354.6708,354.6708,354.6708,354.6708,100.0
2020-08-28 10:15:00,371.75,371.75,371.75,371.75,0.0,354.6708,354.6708,354.6708,354.6708,0.0
2020-08-28 10:20:00,371.36,371.36,371.32,371.33,200.0,354.2987,354.2987,354.2606,354.2701,200.0
2020-08-28 10:25:00,370.75,371.2,370.54,370.92,1704.0,353.7168,354.1461,353.5164,353.879,1704.0
2020-08-28 10:30:00,370.49,370.72,370.48,370.62,600.0,353.4687,353.6881,353.4592,353.5927,600.0
2020-08-28 10:35:00,370.96,370.96,370.43,370.87,2700.0,353.9171,353.9171,353.4115,353.8313,2700.0
2020-08-28 10:40:00,371.53,371.94,371.53,371.83,400.0,354.4609,354.8521,354.4609,354.7472,400.0
2020-08-28 10:45:00,371.97,372.28,371.76,372.15,3199.0,354.8807,355.1765,354.6804,355.0525,3199.0
2020-08-28 10:50:00,372.17,372.2,371.96,372.2,800.0,355.0715,355.1002,354.8712,355.1002,800.0
2020-08-28 10:55:00,372.59,372.68,371.48,371.97,2889.0,355.4722,355.5581,354.4132,354.8807,2889.0
2020-08-28 11:00:00,371.98,372.67,371.83,372.21,2200.0,354.8903,355.5486,354.7472,355.1097,2200.0
2020-08-28 11:05:00,372.74,373.6,372.68,373.44,4451.0,355.6153,356.4358,355.5581,356.2832,4451.0
2020-08-28 11:10:00,372.65,372.98,372.52,372.53,525.0,355.5295,355.8443,355.4055,355.415,525.0
2020-08-28 11:15:00,372.53,372.53,372.53,372.53,0.0,355.415,355.415,355.415,355.415,0.0
2020-08-28 11:20:00,372.5,373.32,372.32,373.32,1000.0,355.3864,356.1687,355.2146,356.1687,1000.0
2020-08-28 11:25:00,372.47,373.73,372.47,373.42,2012.0,355.3577,356.5599,355.3577,356.2641,2012.0
2020-08-28 11:30:00,373.48,373.97,373.43,373.43,1100.0,356.3213,356.7888,356.2736,356.2736,1100.0
2020-08-28 11:35:00,373.35,373.35,372.57,372.57,300.0,356.1973,356.1973,355.4532,355.4532,300.0
2020-08-28 11:40:00,372.45,372.82,372.45,372.82,500.0,355.3387,355.6917,355.3387,355.6917,500.0
2020-08-28 11:45:00,372.52,373.12,372.52,373.12,2905.0,355.4055,355.9779,355.4055,355.9779,2905.0
2020-08-28 11:50:00,372.98,373.1,372.73,373.1,900.0,355.8443,355.9588,355.6058,355.9588,900.0
2020-08-28 11:55:00,372.96,373.04,372.96,373.04,300.0,355.8252,355.9016,355.8252,355.9016,300.0
2020-08-28 12:00:00,373.04,373.04,373.04,373.04,0.0,355.9016,355.9016,355.9016,355.9016,0.0
2020-08-28 12:05:00,373.04,373.04,373.04,373.04,0.0,355.9016,355.9016,355.9016,355.9016,0.0
2020-08-28 12:10:00,373.36,373.36,372.7,372.9,907.0,356.2069,356.2069,355.5772,355.768,907.0
2020-08-28 12:15:00,372.82,373.19,372.82,372.96,846.0,355.6917,356.0447,355.6917,355.8252,846.0
2020-08-28 12:20:00,373.0,373.0,372.8,372.8,600.0,355.8634,355.8634,355.6726,355.6726,600.0
2020-08-28 12:25:00,372.95,373.25,372.83,372.89,898.0,355.8157,356.1019,355.7012,355.7585,898.0
2020-08-28 12:30:00,373.2,373.2,373.2,373.2,100.0,356.0542,356.0542,356.0542,356.0542,100.0
2020-08-28 12:35:00,372.69,373.0,372.68,373.0,600.0,355.5676,355.8634,355.5581,355.8634,600.0
2020-08-28 12:40:00,373.0,373.0,373.0,373.0,0.0,355.8634,355.8634,355.8634,355.8634,0.0
2020-08-28 12:45:00,373.59,373.59,373.59,373.59,306.0,356.4263,356.4263,356.4263,356.4263,306.0
2020-08-28 12:50:00,373.42,373.69,373.41,373.69,300.0,356.2641,356.5217,356.2546,356.5217,300.0
2020-08-28 12:55:00,373.87,374.22,373.87,374.22,303.0,356.6934,357.0274,356.6934,357.0274,303.0
2020-08-28 13:00:00,374.44,374.44,374.23,374.24,300.0,357.2372,357.2372,357.0369,357.0464,300.0
2020-08-28 13:05:00,374.45,374.45,374.18,374.18,500.0,357.2468,357.2468,356.9892,356.9892,500.0
2020-08-28 13:10:00,373.46,373.68,373.0,373.0,813.0,356.3023,356.5122,355.8634,355.8634,813.0
2020-08-28 13:15:00,373.11,373.62,373.11,373.62,1334.0,355.9683,356.4549,355.9683,356.4549,1334.0
2020-08-28 13:20:00,373.59,373.7,372.9,372.9,600.0,356.4263,356.5312,355.768,355.768,600.0
2020-08-28 13:25:00,372.7,372.94,372.7,372.72,1000.0,355.5772,355.8062,355.5772,355.5963,1000.0
2020-08-28 13:30:00,372.72,372.8,372.56,372.71,1600.0,355.5963,355.6726,355.4436,355.5867,1600.0
2020-08-28 13:35:00,372.98,372.98,372.98,372.98,100.0,355.8443,355.8443,355.8443,355.8443,100.0
2020-08-28 13:40:00,373.23,373.32,373.22,373.32,200.0,356.0828,356.1687,356.0733,356.1687,200.0
2020-08-28 13:45:00,373.69,373.79,373.03,373.04,898.0,356.5217,356.6171,355.892,355.9016,898.0
2020-08-28 13:50:00,373.15,373.42,373.15,373.42,1223.0,356.0065,356.2641,356.0065,356.2641,1223.0
2020-08-28 13:55:00,373.39,373.39,373.05,373.05,500.0,356.2355,356.2355,355.9111,355.9111,500.0
2020-08-28 14:00:00,373.0,373.17,373.0,373.12,700.0,355.8634,356.0256,355.8634,355.9779,700.0
2020-08-28 14:05:00,372.85,373.25,372.85,373.25,421.0,355.7203,356.1019,355.7203,356.1019,421.0
2020-08-28 14:10:00,373.06,373.06,372.76,372.82,1300.0,355.9206,355.9206,355.6344,355.6917,1300.0
2020-08-28 14:15:00,372.79,372.98,372.78,372.98,406.0,355.663,355.8443,355.6535,355.8443,406.0
2020-08-28 14:20:00,372.88,372.88,372.66,372.68,1500.0,355.7489,355.7489,355.539,355.5581,1500.0
2020-08-28 14:25:00,372.9,372.99,372.79,372.92,605.0,355.768,355.8539,355.663,355.7871,605.0
2020-08-28 14:30:00,372.85,372.95,372.74,372.74,2000.0,355.7203,355.8157,355.6153,355.6153,2000.0
2020-08-28 14:35:00,372.64,372.65,372.4,372.55,1199.0,355.5199,355.5295,355.291,355.4341,1199.0
2020-08-28 14:40:00,372.83,372.98,372.83,372.98,600.0,355.7012,355.8443,355.7012,355.8443,600.0
2020-08-28 14:45:00,373.02,373.02,372.89,372.9,1291.0,355.8825,355.8825,355.7585,355.768,1291.0
2020-08-28 14:50:00,372.93,372.93,372.68,372.76,1100.0,355.7966,355.7966,355.5581,355.6344,1100.0
2020-08-28 14:55:00,372.77,373.36,372.73,373.36,1200.0,355.644,356.2069,355.6058,356.2069,1200.0
2020-08-28 15:00:00,373.25,373.56,373.24,373.48,9834.0,356.1019,356.3977,356.0924,356.3213,9834.0
2020-08-28 15:05:00,373.42,373.56,372.89,373.3,3031.0,356.2641,356.3977,355.7585,356.1496,3031.0
2020-08-28 15:10:00,373.41,373.67,373.41,373.67,700.0,356.2546,356.5026,356.2546,356.5026,700.0
2020-08-28 15:15:00,373.53,373.67,373.51,373.64,602.0,356.3691,356.5026,356.35,356.474,602.0
2020-08-28 15:20:00,373.91,373.94,373.46,373.46,1300.0,356.7316,356.7602,356.3023,356.3023,1300.0
2020-08-28 15:25:00,373.44,373.44,372.97,373.0,800.0,356.2832,356.2832,355.8348,355.8634,800.0
2020-08-28 15:30:00,373.2,373.2,372.93,373.13,1002.0,356.0542,356.0542,355.7966,355.9874,1002.0
2020-08-28 15:35:00,373.14,373.24,372.86,373.1,2660.0,355.997,356.0924,355.7298,355.9588,2660.0
2020-08-28 15:40:00,373.2,373.36,373.2,373.31,900.0,356.0542,356.2069,356.0542,356.1592,900.0
2020-08-28 15:45:00,373.29,373.37,372.91,373.37,2100.0,356.1401,356.2164,355.7775,356.2164,2100.0
2020-08-28 15:50:00,372.94,373.35,372.91,373.18,4800.0,355.8062,356.1973,355.7775,356.0351,4800.0
2020-08-28 15:55:00,373.15,373.69,373.01,373.51,10582.0,356.0065,356.5217,355.8729,356.35,10582.0
2020-08-31 09:30:00,375.88,377.31,375.88,376.43,9924.0,358.6111,359.9754,358.6111,359.1358,9924.0
2020-08-31 09:35:00,375.89,375.93,372.13,372.44,4755.0,358.6206,358.6588,355.0334,355.3291,4755.0
2020-08-31 09:40:00,372.96,373.66,372.0,372.66,3300.0,355.8252,356.4931,354.9093,355.539,3300.0
2020-08-31 09:45:00,372.81,372.82,371.46,371.47,5081.0,355.6821,355.6917,354.3942,354.4037,5081.0
2020-08-31 09:50:00,371.76,373.12,371.73,372.89,1400.0,354.6804,355.9779,354.6517,355.7585,1400.0
2020-08-31 09:55:00,372.74,372.74,372.05,372.06,1627.0,355.6153,355.6153,354.957,354.9666,1627.0
2020-08-31 10:00:00,372.27,373.55,372.19,373.55,2705.0,355.1669,356.3881,355.0906,356.3881,2705.0
2020-08-31 10:05:00,373.56,374.12,373.56,374.12,1279.0,356.3977,356.9319,356.3977,356.9319,1279.0
2020-08-31 10:10:00,374.37,374.75,373.41,373.41,1656.0,357.1705,357.533,356.2546,356.2546,1656.0
2020-08-31 10:15:00,373.04,373.46,372.75,373.1,4486.0,355.9016,356.3023,355.6249,355.9588,4486.0
2020-08-31 10:20:00,373.07,373.57,372.87,373.56,1100.0,355.9302,356.4072,355.7394,356.3977,1100.0
2020-08-31 10:25:00,373.55,373.83,373.55,373.83,300.0,356.3881,356.6553,356.3881,356.6553,300.0
2020-08-31 10:30:00,374.26,374.27,374.24,374.25,800.0,357.0655,357.0751,357.0464,357.056,800.0
2020-08-31 10:35:00,374.23,374.4,374.05,374.19,1869.0,357.0369,357.1991,356.8652,356.9987,1869.0
2020-08-31 10:40:00,374.07,374.3,373.37,373.37,821.0,356.8842,357.1037,356.2164,356.2164,821.0
2020-08-31 10:45:00,373.5,373.86,373.5,373.86,200.0,356.3404,356.6839,356.3404,356.6839,200.0
2020-08-31 10:50:00,374.32,374.55,374.27,374.28,300.0,357.1228,357.3422,357.0751,357.0846,300.0
2020-08-31 10:55:00,374.63,375.0,374.63,374.99,900.0,357.4185,357.7715,357.4185,357.762,900.0
2020-08-31 11:00:00,375.04,375.6,375.04,375.43,1553.0,357.8097,358.3439,357.8097,358.1818,1553.0
2020-08-31 11:05:00,375.59,375.59,375.59,375.59,100.0,358.3344,358.3344,358.3344,358.3344,100.0
2020-08-31 11:10:00,375.56,375.78,375.53,375.76,1020.0,358.3058,358.5157,358.2772,358.4966,1020.0
2020-08-31 11:15:00,375.79,376.37,375.78,375.9,1320.0,358.5252,359.0786,358.5157,358.6302,1320.0
2020-08-31 11:20:00,375.4,375.62,374.65,374.87,1319.0,358.1531,358.363,357.4376,357.6475,1319.0
2020-08-31 11:25:00,374.96,374.96,374.31,374.45,500.0,357.7334,357.7334,357.1132,357.2468,500.0
2020-08-31 11:30:00,374.43,374.81,374.43,374.59,600.0,357.2277,357.5902,357.2277,357.3804,600.0
2020-08-31 11:35:00,375.31,375.32,375.11,375.27,427.0,358.0673,358.0768,357.8765,358.0291,427.0
2020-08-31 11:40:00,375.25,375.26,375.06,375.26,600.0,358.01,358.0196,357.8288,358.0196,600.0
2020-08-31 11:45:00,375.45,375.67,375.45,375.46,700.0,358.2008,358.4107,358.2008,358.2104,700.0
2020-08-31 11:50:00,375.31,375.53,375.31,375.53,770.0,358.0673,358.2772,358.0673,358.2772,770.0
2020-08-31 11:55:00,375.78,376.17,375.78,375.79,700.0,358.5157,358.8878,358.5157,358.5252,700.0
2020-08-31 12:00:00,375.78,376.14,375.77,376.07,500.0,358.5157,358.8591,358.5061,358.7924,500.0
2020-08-31 12:05:00,376.05,376.05,375.56,375.79,1287.0,358.7733,358.7733,358.3058,358.5252,1287.0
2020-08-31 12:10:00,375.78,375.92,375.54,375.54,760.0,358.5157,358.6492,358.2867,358.2867,760.0
2020-08-31 12:15:00,375.41,375.6,375.41,375.6,400.0,358.1627,358.3439,358.1627,358.3439,400.0
2020-08-31 12:20:00,375.93,376.02,375.89,375.97,639.0,358.6588,358.7447,358.6206,358.697,639.0
2020-08-31 12:25:00,376.1,376.15,376.0,376.15,465.0,358.821,358.8687,358.7256,358.8687,465.0
2020-08-31 12:30:00,376.17,376.17,376.0,376.0,601.0,358.8878,358.8878,358.7256,358.7256,601.0
2020-08-31 12:35:00,375.77,375.77,375.55,375.57,900.0,358.5061,358.5061,358.2962,358.3153,900.0
2020-08-31 12:40:00,375.75,376.08,375.75,375.96,918.0,358.4871,358.8019,358.4871,358.6874,918.0
2020-08-31 12:45:00,375.98,375.98,375.74,375.74,583.0,358.7065,358.7065,358.4775,358.4775,583.0
2020-08-31 12:50:00,375.56,376.46,375.56,376.15,1408.0,358.3058,359.1644,358.3058,358.8687,1408.0
2020-08-31 12:55:00,376.71,376.73,376.28,376.28,400.0,359.403,359.422,358.9927,358.9927,400.0
2020-08-31 13:00:00,376.42,376.84,376.4,376.83,432.0,359.1263,359.527,359.1072,359.5174,432.0
2020-08-31 13:05:00,376.89,376.89,376.39,376.39,232.0,359.5747,359.5747,359.0977,359.0977,232.0
2020-08-31 13:10:00,376.73,376.73,376.12,376.12,618.0,359.422,359.422,358.8401,358.8401,618.0
2020-08-31 13:15:00,376.5,377.0,376.5,377.0,1013.0,359.2026,359.6796,359.2026,359.6796,1013.0
2020-08-31 13:20:00,377.08,377.19,376.96,377.05,539.0,359.756,359.8609,359.6415,359.7273,539.0
2020-08-31 13:25:00,377.03,377.04,376.7,376.91,960.0,359.7083,359.7178,359.3934,359.5938,960.0
2020-08-31 13:30:00,376.81,377.25,376.76,376.96,903.0,359.4984,359.9181,359.4507,359.6415,903.0
2020-08-31 13:35:00,376.84,376.84,376.71,376.81,603.0,359.527,359.527,359.403,359.4984,603.0
2020-08-31 13:40:00,376.59,376.59,376.5,376.52,841.0,359.2885,359.2885,359.2026,359.2217,841.0
2020-08-31 13:45:00,376.53,377.14,376.53,377.14,4413.0,359.2312,359.8132,359.2312,359.8132,4413.0
2020-08-31 13:50:00,377.35,377.42,377.2,377.2,917.0,360.0135,360.0803,359.8704,359.8704,917.0
2020-08-31 13:55:00,376.75,376.76,376.62,376.62,250.0,359.4411,359.4507,359.3171,359.3171,250.0
2020-08-31 14:00:00,376.72,376.73,376.59,376.73,500.0,359.4125,359.422,359.2885,359.422,500.0
2020-08-31 14:05:00,376.36,376.36,375.84,375.86,965.0,359.069,359.069,358.5729,358.592,965.0
2020-08-31 14:10:00,376.02,376.18,376.0,376.16,1063.0,358.7447,358.8973,358.7256,358.8782,1063.0
2020-08-31 14:15:00,376.1,376.3,376.03,376.03,1300.0,358.821,359.0118,358.7542,358.7542,1300.0
2020-08-31 14:20:00,375.79,376.03,375.79,375.84,1800.0,358.5252,358.7542,358.5252,358.5729,1800.0
2020-08-31 14:25:00,375.85,375.9,375.85,375.9,200.0,358.5825,358.6302,358.5825,358.6302,200.0
2020-08-31 14:30:00,375.57,375.7,375.56,375.7,800.0,358.3153,358.4394,358.3058,358.4394,800.0
2020-08-31 14:35:00,375.62,375.62,374.75,374.75,4132.0,358.363,358.363,357.533,357.533,4132.0
2020-08-31 14:40:00,374.66,375.51,374.47,375.36,2999.0,357.4471,358.2581,357.2659,358.115,2999.0
2020-08-31 14:45:00,375.72,375.72,375.54,375.59,766.0,358.4584,358.4584,358.2867,358.3344,766.0
2020-08-31 14:50:00,375.6,375.75,375.54,375.75,844.0,358.3439,358.4871,358.2867,358.4871,844.0
2020-08-31 14:55:00,375.85,375.88,375.63,375.83,982.0,358.5825,358.6111,358.3726,358.5634,982.0
2020-08-31 15:00:00,375.92,375.92,375.18,375.18,1300.0,358.6492,358.6492,357.9432,357.9432,1300.0
2020-08-31 15:05:00,374.99,375.59,374.91,375.54,2207.0,357.762,358.3344,357.6856,358.2867,2207.0
2020-08-31 15:10:00,375.56,375.6,375.33,375.37,1092.0,358.3058,358.3439,358.0864,358.1245,1092.0
2020-08-31 15:15:00,375.27,375.33,375.23,375.24,500.0,358.0291,358.0864,357.9909,358.0005,500.0
2020-08-31 15:20:00,375.02,375.02,374.37,374.4,1010.0,357.7906,357.7906,357.1705,357.1991,1010.0
2020-08-31 15:25:00,374.45,374.97,374.23,374.75,2469.0,357.2468,357.7429,357.0369,357.533,2469.0
2020-08-31 15:30:00,374.68,374.74,374.21,374.21,1625.0,357.4662,357.5235,357.0178,357.0178,1625.0
2020-08-31 15:35:00,374.3,374.45,374.2,374.43,918.0,357.1037,357.2468,357.0083,357.2277,918.0
2020-08-31 15:40:00,374.56,374.67,374.31,374.67,1300.0,357.3517,357.4567,357.1132,357.4567,1300.0
2020-08-31 15:45:00,374.61,375.65,374.61,375.65,2624.0,357.3994,358.3917,357.3994,358.3917,2624.0
2020-08-31 15:50:00,375.34,375.34,374.39,374.56,5470.0,358.0959,358.0959,357.1895,357.3517,5470.0
2020-08-31 15:55:00,374.38,374.61,372.93,373.27,36299.0,357.18,357.3994,355.7966,356.121,36299.0
2020-09-01 09:30:00,374.5,376.83,374.39,376.5,7742.0,357.2945,359.5174,357.1895,359.2026,7742.0
2020-09-01 09:35:00,376.92,377.98,376.52,377.31,1276.0,359.6033,360.6146,359.2217,359.9754,1276.0
2020-09-01 09:40:00,378.43,378.74,378.1,378.38,1900.0,361.0439,361.3397,360.7291,360.9962,1900.0
2020-09-01 09:45:00,378.22,378.36,377.38,378.36,2445.0,360.8436,360.9771,360.0422,360.9771,2445.0
2020-09-01 09:50:00,377.3,378.89,377.3,377.98,1400.0,359.9658,361.4828,359.9658,360.6146,1400.0
2020-09-01 09:55:00,377.69,378.39,377.49,377.88,2416.0,360.3379,361.0058,360.1471,360.5192,2416.0
2020-09-01 10:00:00,377.55,377.83,377.44,377.48,601.0,360.2044,360.4715,360.0994,360.1376,601.0
2020-09-01 10:05:00,378.11,378.11,377.15,377.36,2918.0,360.7386,360.7386,359.8227,360.0231,2918.0
2020-09-01 10:10:00,376.3,376.73,376.09,376.09,931.0,359.0118,359.422,358.8114,358.8114,931.0
2020-09-01 10:15:00,376.17,376.94,375.82,376.84,868.0,358.8878,359.6224,358.5538,359.527,868.0
2020-09-01 10:20:00,377.09,377.09,376.02,376.02,1577.0,359.7655,359.7655,358.7447,358.7447,1577.0
2020-09-01 10:25:00,376.34,377.0,376.33,377.0,806.0,359.05,359.6796,359.0404,359.6796,806.0
2020-09-01 10:30:00,377.3,377.91,377.29,377.54,1449.0,359.9658,360.5478,359.9563,360.1948,1449.0
2020-09-01 10:35:00,377.75,378.38,377.54,378.38,2041.0,360.3952,360.9962,360.1948,360.9962,2041.0
2020-09-01 10:40:00,378.5,378.5,376.84,376.91,1769.0,361.1107,361.1107,359.527,359.5938,1769.0
2020-09-01 10:45:00,376.8,376.81,376.46,376.77,700.0,359.4888,359.4984,359.1644,359.4602,700.0
2020-09-01 10:50:00,377.48,377.48,376.73,376.73,500.0,360.1376,360.1376,359.422,359.422,500.0
2020-09-01 10:55:00,376.3,376.53,376.0,376.06,550.0,359.0118,359.2312,358.7256,358.7828,550.0
2020-09-01 11:00:00,376.27,376.27,375.47,375.47,221.0,358.9832,358.9832,358.2199,358.2199,221.0
2020-09-01 11:05:00,375.47,375.47,374.78,375.46,1401.0,358.2199,358.2199,357.5616,358.2104,1401.0
2020-09-01 11:10:00,375.09,375.37,375.03,375.37,837.0,357.8574,358.1245,357.8001,358.1245,837.0
2020-09-01 11:15:00,375.42,375.43,374.43,374.43,4430.0,358.1722,358.1818,357.2277,357.2277,4430.0
2020-09-01 11:20:00,374.73,375.08,373.57,373.57,1935.0,357.5139,357.8478,356.4072,356.4072,1935.0
2020-09-01 11:25:00,373.38,373.43,372.84,373.22,1600.0,356.2259,356.2736,355.7108,356.0733,1600.0
2020-09-01 11:30:00,373.23,373.57,372.89,373.26,950.0,356.0828,356.4072,355.7585,356.1115,950.0
2020-09-01 11:35:00,373.46,373.56,373.44,373.44,600.0,356.3023,356.3977,356.2832,356.2832,600.0
2020-09-01 11:40:00,373.32,374.0,373.32,374.0,1000.0,356.1687,356.8175,356.1687,356.8175,1000.0
2020-09-01 11:45:00,373.62,373.98,373.61,373.73,1500.0,356.4549,356.7984,356.4454,356.5599,1500.0
2020-09-01 11:50:00,373.96,373.96,373.53,373.54,700.0,356.7793,356.7793,356.3691,356.3786,700.0
2020-09-01 11:55:00,373.63,373.68,373.32,373.68,1700.0,356.4645,356.5122,356.1687,356.5122,1700.0
2020-09-01 12:00:00,373.64,373.86,373.64,373.68,300.0,356.474,356.6839,356.474,356.5122,300.0
2020-09-01 12:05:00,373.89,374.1,373.54,373.54,1723.0,356.7125,356.9129,356.3786,356.3786,1723.0
2020-09-01 12:10:00,373.75,374.13,373.66,374.13,600.0,356.5789,356.9415,356.4931,356.9415,600.0
2020-09-01 12:15:00,373.92,373.94,373.46,373.46,800.0,356.7411,356.7602,356.3023,356.3023,800.0
2020-09-01 12:20:00,373.52,373.52,373.25,373.43,1550.0,356.3595,356.3595,356.1019,356.2736,1550.0
2020-09-01 12:25:00,373.33,373.7,373.32,373.7,250.0,356.1782,356.5312,356.1687,356.5312,250.0
2020-09-01 12:30:00,373.42,373.62,373.21,373.61,761.0,356.2641,356.4549,356.0638,356.4454,761.0
2020-09-01 12:35:00,373.66,374.19,373.66,374.18,2197.0,356.4931,356.9987,356.4931,356.9892,2197.0
2020-09-01 12:40:00,374.08,374.1,373.93,373.93,1800.0,356.8938,356.9129,356.7507,356.7507,1800.0
2020-09-01 12:45:00,374.24,374.24,373.46,373.68,1438.0,357.0464,357.0464,356.3023,356.5122,1438.0
2020-09-01 12:50:00,373.87,373.87,373.21,373.22,1148.0,356.6934,356.6934,356.0638,356.0733,1148.0
2020-09-01 12:55:00,373.43,373.43,373.2,373.4,800.0,356.2736,356.2736,356.0542,356.245,800.0
2020-09-01 13:00:00,373.17,373.43,373.12,373.29,1464.0,356.0256,356.2736,355.9779,356.1401,1464.0
2020-09-01 13:05:00,373.34,373.63,373.15,373.44,1482.0,356.1878,356.4645,356.0065,356.2832,1482.0
2020-09-01 13:10:00,373.35,373.35,372.67,372.67,1300.0,356.1973,356.1973,355.5486,355.5486,1300.0
2020-09-01 13:15:00,373.07,373.07,373.07,373.07,500.0,355.9302,355.9302,355.9302,355.9302,500.0
2020-09-01 13:20:00,372.96,373.04,372.74,373.03,720.0,355.8252,355.9016,355.6153,355.892,720.0
2020-09-01 13:25:00,373.15,373.25,373.13,373.18,1100.0,356.0065,356.1019,355.9874,356.0351,1100.0
2020-09-01 13:30:00,373.43,373.54,373.3,373.32,834.0,356.2736,356.3786,356.1496,356.1687,834.0
2020-09-01 13:35:00,373.47,373.47,373.47,373.47,100.0,356.3118,356.3118,356.3118,356.3118,100.0
2020-09-01 13:40:00,373.96,373.97,373.95,373.97,200.0,356.7793,356.7888,356.7698,356.7888,200.0
2020-09-01 13:45:00,373.92,374.02,373.65,373.65,900.0,356.7411,356.8365,356.4835,356.4835,900.0
2020-09-01 13:50:00,373.69,373.69,372.87,372.87,901.0,356.5217,356.5217,355.7394,355.7394,901.0
2020-09-01 13:55:00,373.14,373.14,373.11,373.11,307.0,355.997,355.997,355.9683,355.9683,307.0
2020-09-01 14:00:00,373.21,373.34,372.83,372.94,1586.0,356.0638,356.1878,355.7012,355.8062,1586.0
2020-09-01 14:05:00,372.9,373.04,372.9,373.04,400.0,355.768,355.9016,355.768,355.9016,400.0
2020-09-01 14:10:00,373.25,373.46,373.07,373.46,1537.0,356.1019,356.3023,355.9302,356.3023,1537.0
2020-09-01 14:15:00,373.46,373.46,373.46,373.46,0.0,356.3023,356.3023,356.3023,356.3023,0.0
2020-09-01 14:20:00,373.67,373.89,373.67,373.82,400.0,356.5026,356.7125,356.5026,356.6457,400.0
2020-09-01 14:25:00,373.74,373.74,373.38,373.64,1000.0,356.5694,356.5694,356.2259,356.474,1000.0
2020-09-01 14:30:00,373.96,374.07,373.61,373.63,2170.0,356.7793,356.8842,356.4454,356.4645,2170.0
2020-09-01 14:35:00,373.77,374.18,373.67,374.18,1434.0,356.598,356.9892,356.5026,356.9892,1434.0
2020-09-01 14:40:00,374.44,374.44,374.25,374.3,1185.0,357.2372,357.2372,357.056,357.1037,1185.0
2020-09-01 14:45:00,373.95,374.45,373.94,374.24,1243.0,356.7698,357.2468,356.7602,357.0464,1243.0
2020-09-01 14:50:00,374.35,374.45,374.27,374.45,569.0,357.1514,357.2468,357.0751,357.2468,569.0
2020-09-01 14:55:00,374.81,374.82,374.5,374.55,1769.0,357.5902,357.5998,357.2945,357.3422,1769.0
2020-09-01 15:00:00,374.65,374.76,374.5,374.5,1103.0,357.4376,357.5425,357.2945,357.2945,1103.0
2020-09-01 15:05:00,374.5,374.9,374.49,374.83,1000.0,357.2945,357.6761,357.2849,357.6093,1000.0
2020-09-01 15:10:00,374.8,374.83,374.17,374.31,1300.0,357.5807,357.6093,356.9796,357.1132,1300.0
2020-09-01 15:15:00,374.13,374.46,374.13,374.4,800.0,356.9415,357.2563,356.9415,357.1991,800.0
2020-09-01 15:20:00,374.4,374.59,374.33,374.59,1100.0,357.1991,357.3804,357.1323,357.3804,1100.0
2020-09-01 15:25:00,374.63,374.9,374.46,374.77,2100.0,357.4185,357.6761,357.2563,357.5521,2100.0
2020-09-01 15:30:00,374.86,374.96,374.66,374.77,2077.0,357.6379,357.7334,357.4471,357.5521,2077.0
2020-09-01 15:35:00,374.76,374.76,374.42,374.47,2100.0,357.5425,357.5425,357.2182,357.2659,2100.0
2020-09-01 15:40:00,374.47,375.52,374.47,375.52,3776.0,357.2659,358.2676,357.2659,358.2676,3776.0
2020-09-01 15:45:00,375.52,376.72,375.41,376.72,6110.0,358.2676,359.4125,358.1627,359.4125,6110.0
2020-09-01 15:50:00,376.42,377.21,376.27,376.83,7036.0,359.1263,359.88,358.9832,359.5174,7036.0
2020-09-01 15:55:00,376.56,377.69,376.27,377.56,14818.0,359.2598,360.3379,358.9832,360.2139,14818.0
2020-09-02 09:30:00,379.59,380.67,377.18,377.18,4198.0,362.1506,363.181,359.8514,359.8514,4198.0
2020-09-02 09:35:00,378.13,379.53,378.0,379.53,1400.0,360.7577,362.0934,360.6337,362.0934,1400.0
2020-09-02 09:40:00,379.63,379.75,378.96,379.0,667.0,362.1888,362.3033,361.5496,361.5877,667.0
2020-09-02 09:45:00,379.14,379.86,378.78,378.78,1535.0,361.7213,362.4082,361.3779,361.3779,1535.0
2020-09-02 09:50:00,378.56,379.27,378.35,379.27,507.0,361.168,361.8453,360.9676,361.8453,507.0
2020-09-02 09:55:00,378.5,379.14,377.76,378.91,14748.0,361.1107,361.7213,360.4047,361.5019,14748.0
2020-09-02 10:00:00,379.47,379.65,378.24,378.86,2330.0,362.0362,362.2079,360.8627,361.4542,2330.0
2020-09-02 10:05:00,378.94,378.94,376.82,377.36,2900.0,361.5305,361.5305,359.5079,360.0231,2900.0
2020-09-02 10:10:00,376.97,377.87,376.68,377.62,8961.0,359.651,360.5097,359.3743,360.2711,8961.0
2020-09-02 10:15:00,377.85,378.57,377.45,377.56,4800.0,360.4906,361.1775,360.109,360.2139,4800.0
2020-09-02 10:20:00,377.56,378.25,377.56,378.25,500.0,360.2139,360.8722,360.2139,360.8722,500.0
2020-09-02 10:25:00,379.18,379.18,379.18,379.18,100.0,361.7595,361.7595,361.7595,361.7595,100.0
2020-09-02 10:30:00,379.78,380.99,379.78,380.88,600.0,362.3319,363.4863,362.3319,363.3814,600.0
2020-09-02 10:35:00,381.06,381.17,380.0,380.0,1490.0,363.5531,363.658,362.5418,362.5418,1490.0
2020-09-02 10:40:00,379.8,380.87,379.8,380.38,2423.0,362.351,363.3718,362.351,362.9043,2423.0
2020-09-02 10:45:00,380.44,381.31,380.25,380.25,1292.0,362.9616,363.7916,362.7803,362.7803,1292.0
2020-09-02 10:50:00,380.32,381.28,380.32,381.1,1080.0,362.8471,363.763,362.8471,363.5913,1080.0
2020-09-02 10:55:00,381.58,382.01,381.58,381.61,854.0,364.0492,364.4595,364.0492,364.0778,854.0
2020-09-02 11:00:00,381.44,381.62,380.9,381.42,2121.0,363.9156,364.0874,363.4005,363.8966,2121.0
2020-09-02 11:05:00,381.39,381.68,380.68,380.68,1400.0,363.8679,364.1446,363.1906,363.1906,1400.0
2020-09-02 11:10:00,380.75,380.97,380.18,380.19,2004.0,363.2573,363.4672,362.7135,362.7231,2004.0
2020-09-02 11:15:00,378.91,378.91,378.91,378.91,100.0,361.5019,361.5019,361.5019,361.5019,100.0
2020-09-02 11:20:00,379.55,379.58,378.85,378.95,600.0,362.1125,362.1411,361.4446,361.54,600.0
2020-09-02 11:25:00,378.75,378.76,378.24,378.56,500.0,361.3492,361.3588,360.8627,361.168,500.0
2020-09-02 11:30:00,378.71,378.71,377.84,377.84,702.0,361.3111,361.3111,360.481,360.481,702.0
2020-09-02 11:35:00,378.65,378.65,377.95,378.57,700.0,361.2538,361.2538,360.586,361.1775,700.0
2020-09-02 11:40:00,379.0,379.3,378.49,378.49,406.0,361.5877,361.874,361.1012,361.1012,406.0
2020-09-02 11:45:00,379.09,379.09,378.83,378.91,600.0,361.6736,361.6736,361.4256,361.5019,600.0
2020-09-02 11:50:00,379.13,379.45,378.59,378.6,700.0,361.7118,362.0171,361.1966,361.2061,700.0
2020-09-02 11:55:00,378.9,379.05,378.81,378.97,2400.0,361.4923,361.6354,361.4065,361.5591,2400.0
2020-09-02 12:00:00,378.84,379.02,378.56,378.56,967.0,361.4351,361.6068,361.168,361.168,967.0
2020-09-02 12:05:00,378.53,379.36,378.45,379.36,1100.0,361.1393,361.9312,361.063,361.9312,1100.0
2020-09-02 12:10:00,379.33,379.33,378.38,378.38,2076.0,361.9026,361.9026,360.9962,360.9962,2076.0
2020-09-02 12:15:00,378.77,378.77,378.17,378.58,1210.0,361.3683,361.3683,360.7959,361.187,1210.0
2020-09-02 12:20:00,378.59,378.91,378.59,378.86,500.0,361.1966,361.5019,361.1966,361.4542,500.0
2020-09-02 12:25:00,378.77,378.77,378.16,378.38,1200.0,361.3683,361.3683,360.7863,360.9962,1200.0
2020-09-02 12:30:00,378.3,378.37,377.97,378.11,1529.0,360.9199,360.9867,360.6051,360.7386,1529.0
2020-09-02 12:35:00,378.24,378.49,378.24,378.28,600.0,360.8627,361.1012,360.8627,360.9008,600.0
2020-09-02 12:40:00,378.6,379.14,378.59,379.0,1260.0,361.2061,361.7213,361.1966,361.5877,1260.0
2020-09-02 12:45:00,378.88,378.99,378.05,378.48,2200.0,361.4733,361.5782,360.6814,361.0916,2200.0
2020-09-02 12:50:00,378.06,378.95,378.06,378.66,1711.0,360.6909,361.54,360.6909,361.2634,1711.0
2020-09-02 12:55:00,378.61,379.02,378.61,379.02,982.0,361.2157,361.6068,361.2157,361.6068,982.0
2020-09-02 13:00:00,379.28,379.43,377.94,378.1,21597.0,361.8549,361.998,360.5764,360.7291,21597.0
2020-09-02 13:05:00,378.24,378.99,377.55,377.71,30310.0,360.8627,361.5782,360.2044,360.357,30310.0
2020-09-02 13:10:00,377.47,377.74,377.03,377.12,24561.0,360.128,360.3856,359.7083,359.7941,24561.0
2020-09-02 13:15:00,377.2,379.16,376.83,377.74,14950.0,359.8704,361.7404,359.5174,360.3856,14950.0
2020-09-02 13:20:00,377.74,379.77,376.55,379.77,22621.0,360.3856,362.3224,359.2503,362.3224,22621.0
2020-09-02 13:25:00,379.68,379.68,377.05,377.32,35132.0,362.2365,362.2365,359.7273,359.9849,35132.0
2020-09-02 13:30:00,377.48,378.87,377.0,377.98,10322.0,360.1376,361.4637,359.6796,360.6146,10322.0
2020-09-02 13:35:00,378.55,379.02,377.87,379.02,2169.0,361.1584,361.6068,360.5097,361.6068,2169.0
2020-09-02 13:40:00,379.18,379.32,377.35,377.57,7578.0,361.7595,361.893,360.0135,360.2234,7578.0
2020-09-02 13:45:00,377.44,378.46,376.61,378.09,27810.0,360.0994,361.0726,359.3075,360.7196,27810.0
2020-09-02 13:50:00,377.95,378.0,377.13,377.42,3853.0,360.586,360.6337,359.8037,360.0803,3853.0
2020-09-02 13:55:00,377.53,377.7,376.82,377.05,4930.0,360.1853,360.3475,359.5079,359.7273,4930.0
2020-09-02 14:00:00,376.99,377.96,376.99,377.66,5814.0,359.6701,360.5955,359.6701,360.3093,5814.0
2020-09-02 14:05:00,377.56,377.88,377.09,377.88,3785.0,360.2139,360.5192,359.7655,360.5192,3785.0
2020-09-02 14:10:00,378.17,378.51,377.08,377.88,2163.0,360.7959,361.1203,359.756,360.5192,2163.0
2020-09-02 14:15:00,378.45,378.45,377.81,377.81,2036.0,361.063,361.063,360.4524,360.4524,2036.0
2020-09-02 14:20:00,378.12,378.45,377.66,377.75,2104.0,360.7482,361.063,360.3093,360.3952,2104.0
2020-09-02 14:25:00,377.89,378.98,377.89,378.84,2601.0,360.5287,361.5687,360.5287,361.4351,2601.0
2020-09-02 14:30:00,378.05,378.57,378.05,378.46,654.0,360.6814,361.1775,360.6814,361.0726,654.0
2020-09-02 14:35:00,378.33,378.33,377.45,377.77,3020.0,360.9485,360.9485,360.109,360.4143,3020.0
2020-09-02 14:40:00,377.88,378.2,377.57,378.19,1700.0,360.5192,360.8245,360.2234,360.815,1700.0
2020-09-02 14:45:00,377.72,378.25,377.71,378.1,2648.0,360.3666,360.8722,360.357,360.7291,2648.0
2020-09-02 14:50:00,377.9,378.14,377.26,377.83,6573.0,360.5383,360.7673,359.9277,360.4715,6573.0
2020-09-02 14:55:00,378.18,378.57,377.84,378.06,1571.0,360.8054,361.1775,360.481,360.6909,1571.0
2020-09-02 15:00:00,377.94,378.27,377.56,377.91,2377.0,360.5764,360.8913,360.2139,360.5478,2377.0
2020-09-02 15:05:00,378.34,378.34,377.68,378.1,1827.0,360.9581,360.9581,360.3284,360.7291,1827.0
2020-09-02 15:10:00,378.36,378.57,377.91,378.56,2550.0,360.9771,361.1775,360.5478,361.168,2550.0
2020-09-02 15:15:00,378.72,378.98,378.38,378.76,3126.0,361.3206,361.5687,360.9962,361.3588,3126.0
2020-09-02 15:20:00,379.05,379.05,378.51,378.81,2075.0,361.6354,361.6354,361.1203,361.4065,2075.0
2020-09-02 15:25:00,378.94,378.99,377.9,378.16,6779.0,361.5305,361.5782,360.5383,360.7863,6779.0
2020-09-02 15:30:00,378.31,378.69,377.94,378.55,5604.0,360.9294,361.292,360.5764,361.1584,5604.0
2020-09-02 15:35:00,378.77,378.99,378.61,378.75,4925.0,361.3683,361.5782,361.2157,361.3492,4925.0
2020-09-02 15:40:00,378.79,379.43,378.79,379.34,4076.0,361.3874,361.998,361.3874,361.9121,4076.0
2020-09-02 15:45:00,379.36,379.66,379.35,379.41,3100.0,361.9312,362.2174,361.9217,361.9789,3100.0
2020-09-02 15:50:00,379.38,379.85,379.08,379.74,5811.0,361.9503,362.3987,361.6641,362.2937,5811.0
2020-09-02 15:55:00,379.8,379.97,378.59,378.59,11759.0,362.351,362.5132,361.1966,361.1966,11759.0
2020-09-03 09:30:00,375.56,375.81,373.65,374.44,5434.0,358.3058,358.5443,356.4835,357.2372,5434.0
2020-09-03 09:35:00,373.56,373.56,372.77,373.5,1291.0,356.3977,356.3977,355.644,356.3404,1291.0
2020-09-03 09:40:00,373.19,373.21,368.59,368.68,20667.0,356.0447,356.0638,351.656,351.7419,20667.0
2020-09-03 09:45:00,368.03,368.9,366.43,366.5,13392.0,351.1217,351.9518,349.5952,349.662,13392.0
2020-09-03 09:50:00,366.42,369.15,366.41,367.94,2000.0,349.5857,352.1903,349.5762,351.0359,2000.0
2020-09-03 09:55:00,369.0,369.0,367.13,367.65,1846.0,352.0472,352.0472,350.2631,350.7592,1846.0
2020-09-03 10:00:00,367.11,368.53,366.79,368.08,3000.0,350.244,351.5988,349.9387,351.1694,3000.0
2020-09-03 10:05:00,367.25,367.98,366.7,367.0,4979.0,350.3776,351.074,349.8528,350.1391,4979.0
2020-09-03 10:10:00,366.59,366.99,365.55,366.69,3400.0,349.7479,350.1295,348.7557,349.8433,3400.0
2020-09-03 10:15:00,365.96,365.96,363.96,364.29,2053.0,349.1468,349.1468,347.2387,347.5536,2053.0
2020-09-03 10:20:00,363.85,363.85,361.01,361.01,3953.0,347.1338,347.1338,344.4243,344.4243,3953.0
2020-09-03 10:25:00,360.86,362.9,360.86,361.91,2174.0,344.2811,346.2274,344.2811,345.2829,2174.0
2020-09-03 10:30:00,361.83,362.86,361.1,362.24,4053.0,345.2066,346.1893,344.5101,345.5977,4053.0
2020-09-03 10:35:00,362.25,362.57,359.04,359.69,5881.0,345.6073,345.9126,342.5448,343.1649,5881.0
2020-09-03 10:40:00,359.33,359.76,358.16,358.58,4220.0,342.8214,343.2317,341.7052,342.1059,4220.0
2020-09-03 10:45:00,358.49,359.19,357.9,358.54,3372.0,342.02,342.6879,341.4571,342.0677,3372.0
2020-09-03 10:50:00,358.27,359.97,357.73,359.69,6167.0,341.8101,343.432,341.2949,343.1649,6167.0
2020-09-03 10:55:00,358.32,359.65,358.18,359.0,1490.0,341.8578,343.1267,341.7243,342.5066,1490.0
2020-09-03 11:00:00,358.98,359.63,358.45,358.46,5954.0,342.4875,343.1077,341.9819,341.9914,5954.0
2020-09-03 11:05:00,358.0,358.0,356.46,357.28,2411.0,341.5525,341.5525,340.0833,340.8656,2411.0
2020-09-03 11:10:00,357.43,357.88,356.39,356.96,2500.0,341.0087,341.4381,340.0165,340.5603,2500.0
2020-09-03 11:15:00,356.77,356.77,351.74,352.11,4964.0,340.379,340.379,335.5801,335.9331,4964.0
2020-09-03 11:20:00,351.64,353.55,351.61,352.47,6915.0,335.4847,337.307,335.4561,336.2766,6915.0
2020-09-03 11:25:00,352.76,355.64,352.65,355.64,2400.0,336.5533,339.301,336.4483,339.301,2400.0
2020-09-03 11:30:00,355.37,356.44,355.07,355.39,3902.0,339.0434,340.0642,338.7572,339.0624,3902.0
2020-09-03 11:35:00,354.76,356.09,353.91,355.45,7827.0,338.4614,339.7303,337.6504,339.1197,7827.0
2020-09-03 11:40:00,355.79,358.32,355.78,358.32,22079.0,339.4441,341.8578,339.4345,341.8578,22079.0
2020-09-03 11:45:00,357.42,358.14,356.85,357.8,13576.0,340.9992,341.6861,340.4554,341.3617,13576.0
2020-09-03 11:50:00,358.26,358.48,357.74,357.87,1957.0,341.8006,342.0105,341.3045,341.4285,1957.0
2020-09-03 11:55:00,358.2,358.2,356.33,356.72,1621.0,341.7434,341.7434,339.9593,340.3313,1621.0
2020-09-03 12:00:00,357.04,357.04,355.66,356.45,3841.0,340.6366,340.6366,339.32,340.0738,3841.0
2020-09-03 12:05:00,356.48,357.03,356.0,356.77,1902.0,340.1024,340.6271,339.6444,340.379,1902.0
2020-09-03 12:10:00,357.34,357.34,357.34,357.34,100.0,340.9229,340.9229,340.9229,340.9229,100.0
2020-09-03 12:15:00,357.59,358.14,357.03,358.14,900.0,341.1614,341.6861,340.6271,341.6861,900.0
2020-09-03 12:20:00,357.38,357.75,356.9,357.75,800.0,340.961,341.314,340.5031,341.314,800.0
2020-09-03 12:25:00,357.48,357.79,357.1,357.31,800.0,341.0564,341.3522,340.6939,340.8942,800.0
2020-09-03 12:30:00,356.79,356.9,355.7,355.9,4933.0,340.3981,340.5031,339.3582,339.549,4933.0
2020-09-03 12:35:00,355.89,357.23,355.76,357.23,1510.0,339.5395,340.8179,339.4155,340.8179,1510.0
2020-09-03 12:40:00,357.65,357.66,356.07,356.15,1873.0,341.2186,341.2282,339.7112,339.7875,1873.0
2020-09-03 12:45:00,355.91,357.32,355.75,356.66,2025.0,339.5586,340.9038,339.4059,340.2741,2025.0
2020-09-03 12:50:00,356.06,356.79,355.54,356.66,2200.0,339.7017,340.3981,339.2056,340.2741,2200.0
2020-09-03 12:55:00,357.04,357.04,356.47,356.48,407.0,340.6366,340.6366,340.0928,340.1024,407.0
2020-09-03 13:00:00,356.38,356.38,354.9,355.56,9235.0,340.007,340.007,338.595,339.2246,9235.0
2020-09-03 13:05:00,356.03,357.28,356.03,357.28,700.0,339.673,340.8656,339.673,340.8656,700.0
2020-09-03 13:10:00,357.06,357.52,357.06,357.5,1000.0,340.6557,341.0946,340.6557,341.0755,1000.0
2020-09-03 13:15:00,357.55,357.55,356.4,356.71,719.0,341.1232,341.1232,340.026,340.3218,719.0
2020-09-03 13:20:00,355.9,356.92,355.7,356.9,1450.0,339.549,340.5222,339.3582,340.5031,1450.0
2020-09-03 13:25:00,356.96,357.06,356.96,357.06,200.0,340.5603,340.6557,340.5603,340.6557,200.0
2020-09-03 13:30:00,357.4,357.68,355.93,356.16,1920.0,340.9801,341.2472,339.5776,339.7971,1920.0
2020-09-03 13:35:00,356.15,356.46,356.08,356.08,500.0,339.7875,340.0833,339.7207,339.7207,500.0
2020-09-03 13:40:00,356.07,357.52,356.07,356.54,3288.0,339.7112,341.0946,339.7112,340.1596,3288.0
2020-09-03 13:45:00,357.62,358.36,357.32,357.32,1786.0,341.19,341.896,340.9038,340.9038,1786.0
2020-09-03 13:50:00,357.64,359.16,357.64,358.73,2035.0,341.2091,342.6592,341.2091,342.249,2035.0
2020-09-03 13:55:00,358.78,359.61,358.78,359.61,646.0,342.2967,343.0886,342.2967,343.0886,646.0
2020-09-03 14:00:00,359.37,359.37,358.7,358.7,1200.0,342.8596,342.8596,342.2204,342.2204,1200.0
2020-09-03 14:05:00,359.0,359.11,358.54,358.96,914.0,342.5066,342.6115,342.0677,342.4684,914.0
2020-09-03 14:10:00,359.25,359.31,359.02,359.03,1078.0,342.7451,342.8024,342.5257,342.5352,1078.0
2020-09-03 14:15:00,359.0,359.1,358.25,359.1,2308.0,342.5066,342.602,341.7911,342.602,2308.0
2020-09-03 14:20:00,359.47,359.81,359.0,359.0,1830.0,342.955,343.2794,342.5066,342.5066,1830.0
2020-09-03 14:25:00,358.63,359.72,358.63,359.72,700.0,342.1536,343.1935,342.1536,343.1935,700.0
2020-09-03 14:30:00,359.2,360.82,359.2,360.62,3571.0,342.6974,344.243,342.6974,344.0522,3571.0
2020-09-03 14:35:00,360.5,361.25,360.5,360.8,1781.0,343.9377,344.6532,343.9377,344.2239,1781.0
2020-09-03 14:40:00,360.2,360.34,359.81,359.89,1430.0,343.6515,343.785,343.2794,343.3557,1430.0
2020-09-03 14:45:00,359.85,360.36,359.7,360.36,2698.0,343.3175,343.8041,343.1744,343.8041,2698.0
2020-09-03 14:50:00,360.74,360.85,359.84,360.08,1702.0,344.1667,344.2716,343.308,343.537,1702.0
2020-09-03 14:55:00,360.3,360.3,359.14,359.17,1700.0,343.7469,343.7469,342.6402,342.6688,1700.0
2020-09-03 15:00:00,359.18,359.18,357.6,357.73,2103.0,342.6783,342.6783,341.1709,341.2949,2103.0
2020-09-03 15:05:00,357.71,358.58,357.71,358.08,2005.0,341.2759,342.1059,341.2759,341.6289,2005.0
2020-09-03 15:10:00,357.98,359.75,357.87,359.75,7488.0,341.5335,343.2221,341.4285,343.2221,7488.0
2020-09-03 15:15:00,360.3,361.06,359.23,360.43,21468.0,343.7469,344.472,342.726,343.8709,21468.0
2020-09-03 15:20:00,360.13,360.13,358.65,358.99,1500.0,343.5847,343.5847,342.1727,342.4971,1500.0
2020-09-03 15:25:00,359.11,359.57,359.1,359.32,1400.0,342.6115,343.0504,342.602,342.8119,1400.0
2020-09-03 15:30:00,358.86,359.45,358.01,358.01,2377.0,342.373,342.9359,341.5621,341.5621,2377.0
2020-09-03 15:35:00,358.31,360.16,358.3,359.59,2300.0,341.8483,343.6133,341.8388,343.0695,2300.0
2020-09-03 15:40:00,359.43,360.42,358.7,360.19,2001.0,342.9168,343.8614,342.2204,343.6419,2001.0
2020-09-03 15:45:00,360.31,360.42,358.7,358.7,5652.0,343.7564,343.8614,342.2204,342.2204,5652.0
2020-09-03 15:50:00,358.7,360.45,358.14,359.94,7919.0,342.2204,343.89,341.6861,343.4034,7919.0
2020-09-03 15:55:00,359.83,361.0,359.01,360.46,25147.0,343.2985,344.4147,342.5161,343.8995,25147.0
2020-09-04 09:30:00,360.01,362.0,358.26,362.0,6225.0,343.4702,345.3688,341.8006,345.3688,6225.0
2020-09-04 09:35:00,361.71,361.97,360.63,360.63,500.0,345.0921,345.3401,344.0617,344.0617,500.0
2020-09-04 09:40:00,359.77,359.77,357.78,357.78,2889.0,343.2412,343.2412,341.3426,341.3426,2889.0
2020-09-04 09:45:00,358.0,358.01,354.66,354.66,8214.0,341.5525,341.5621,338.366,338.366,8214.0
2020-09-04 09:50:00,354.88,354.89,352.22,352.26,3980.0,338.5759,338.5854,336.0381,336.0763,3980.0
2020-09-04 09:55:00,353.0,354.27,352.37,354.26,2383.0,336.7823,337.9939,336.1812,337.9844,2383.0
2020-09-04 10:00:00,353.43,354.9,352.93,353.62,3716.0,337.1925,338.595,336.7155,337.3738,3716.0
2020-09-04 10:05:00,352.82,353.3,351.01,351.01,3480.0,336.6105,337.0685,334.8837,334.8837,3480.0
2020-09-04 10:10:00,351.56,351.64,348.91,348.91,2045.0,335.4084,335.4847,332.8802,332.8802,2045.0
2020-09-04 10:15:00,349.85,349.85,344.66,346.4,10166.0,333.777,333.777,328.8254,330.4855,10166.0
2020-09-04 10:20:00,346.98,347.21,345.18,345.92,3537.0,331.0388,331.2583,329.3215,330.0275,3537.0
2020-09-04 10:25:00,345.62,346.27,344.27,344.27,1953.0,329.7413,330.3614,328.4533,328.4533,1953.0
2020-09-04 10:30:00,345.26,346.2,343.14,343.14,2770.0,329.3978,330.2947,327.3752,327.3752,2770.0
2020-09-04 10:35:00,343.91,343.91,340.98,342.82,3954.0,328.1099,328.1099,325.3145,327.0699,3954.0
2020-09-04 10:40:00,342.82,343.01,340.0,340.0,4150.0,327.0699,327.2512,324.3795,324.3795,4150.0
2020-09-04 10:45:00,340.49,341.97,340.49,341.97,1695.0,324.847,326.259,324.847,326.259,1695.0
2020-09-04 10:50:00,342.18,342.52,341.3,342.24,4279.0,326.4594,326.7837,325.6198,326.5166,4279.0
2020-09-04 10:55:00,343.18,344.92,343.17,344.88,3481.0,327.4134,329.0735,327.4039,329.0353,3481.0
2020-09-04 11:00:00,345.03,345.22,343.32,343.83,8230.0,329.1784,329.3597,327.547,328.0335,8230.0
2020-09-04 11:05:00,344.05,344.44,342.71,343.52,2084.0,328.2434,328.6155,326.965,327.7378,2084.0
2020-09-04 11:10:00,343.11,344.63,343.1,344.55,2000.0,327.3466,328.7968,327.3371,328.7205,2000.0
2020-09-04 11:15:00,344.12,344.46,342.23,342.54,3566.0,328.3102,328.6346,326.5071,326.8028,3566.0
2020-09-04 11:20:00,342.52,343.09,340.92,340.92,1600.0,326.7837,327.3275,325.2572,325.2572,1600.0
2020-09-04 11:25:00,341.15,341.15,338.28,340.75,4319.0,325.4767,325.4767,322.7385,325.095,4319.0
2020-09-04 11:30:00,341.0,342.87,340.72,342.87,2411.0,325.3336,327.1177,325.0664,327.1177,2411.0
2020-09-04 11:35:00,342.54,344.48,342.53,344.48,4226.0,326.8028,328.6537,326.7933,328.6537,4226.0
2020-09-04 11:40:00,343.88,343.88,342.95,343.13,1913.0,328.0812,328.0812,327.194,327.3657,1913.0
2020-09-04 11:45:00,343.31,344.07,343.31,343.53,800.0,327.5374,328.2625,327.5374,327.7473,800.0
2020-09-04 11:50:00,343.88,346.47,343.88,346.01,1511.0,328.0812,330.5523,328.0812,330.1134,1511.0
2020-09-04 11:55:00,346.56,347.39,346.0,347.38,2116.0,330.6381,331.43,330.1039,331.4205,2116.0
2020-09-04 12:00:00,347.46,348.04,347.08,348.04,1428.0,331.4968,332.0501,331.1342,332.0501,1428.0
2020-09-04 12:05:00,347.59,347.66,346.84,346.84,889.0,331.6208,331.6876,330.9053,330.9053,889.0
2020-09-04 12:10:00,347.38,347.45,346.61,347.45,2006.0,331.4205,331.4872,330.6858,331.4872,2006.0
2020-09-04 12:15:00,347.0,347.34,346.45,346.99,3254.0,331.0579,331.3823,330.5332,331.0484,3254.0
2020-09-04 12:20:00,347.0,347.46,346.88,347.46,1500.0,331.0579,331.4968,330.9434,331.4968,1500.0
2020-09-04 12:25:00,348.16,348.95,347.93,348.66,1638.0,332.1646,332.9183,331.9452,332.6416,1638.0
2020-09-04 12:30:00,348.66,350.0,348.62,350.0,540.0,332.6416,333.9201,332.6035,333.9201,540.0
2020-09-04 12:35:00,350.0,350.26,348.45,348.45,1231.0,333.9201,334.1681,332.4413,332.4413,1231.0
2020-09-04 12:40:00,348.87,348.87,347.0,347.51,2900.0,332.842,332.842,331.0579,331.5445,2900.0
2020-09-04 12:45:00,347.03,347.37,346.6,346.7,2252.0,331.0865,331.4109,330.6763,330.7717,2252.0
2020-09-04 12:50:00,346.81,346.81,344.65,345.68,4039.0,330.8766,330.8766,328.8159,329.7986,4039.0
2020-09-04 12:55:00,345.48,345.72,344.81,345.72,1993.0,329.6077,329.8367,328.9685,329.8367,1993.0
2020-09-04 13:00:00,345.38,346.11,344.23,344.23,5154.0,329.5123,330.2088,328.4152,328.4152,5154.0
2020-09-04 13:05:00,344.17,344.79,344.17,344.64,2966.0,328.3579,328.9494,328.3579,328.8063,2966.0
2020-09-04 13:10:00,345.3,345.49,344.24,344.73,2945.0,329.436,329.6173,328.4247,328.8922,2945.0
2020-09-04 13:15:00,344.52,344.71,342.23,342.28,1703.0,328.6918,328.8731,326.5071,326.5548,1703.0
2020-09-04 13:20:00,342.33,343.7,342.33,343.41,2287.0,326.6025,327.9095,326.6025,327.6328,2287.0
2020-09-04 13:25:00,344.24,344.97,344.24,344.49,1101.0,328.4247,329.1212,328.4247,328.6632,1101.0
2020-09-04 13:30:00,343.9,344.1,343.79,344.1,538.0,328.1003,328.2911,327.9954,328.2911,538.0
2020-09-04 13:35:00,344.01,344.19,343.91,343.95,513.0,328.2053,328.377,328.1099,328.148,513.0
2020-09-04 13:40:00,346.28,346.28,345.48,345.94,1844.0,330.371,330.371,329.6077,330.0466,1844.0
2020-09-04 13:45:00,345.77,347.16,345.53,345.53,1706.0,329.8844,331.2106,329.6554,329.6554,1706.0
2020-09-04 13:50:00,345.27,345.44,344.68,345.37,920.0,329.4074,329.5696,328.8445,329.5028,920.0
2020-09-04 13:55:00,346.72,346.72,345.66,345.94,1665.0,330.7908,330.7908,329.7795,330.0466,1665.0
2020-09-04 14:00:00,345.99,346.14,345.59,345.59,1400.0,330.0943,330.2374,329.7127,329.7127,1400.0
2020-09-04 14:05:00,345.27,346.43,345.27,345.8,1329.0,329.4074,330.5141,329.4074,329.913,1329.0
2020-09-04 14:10:00,345.68,345.91,345.68,345.79,702.0,329.7986,330.018,329.7986,329.9035,702.0
2020-09-04 14:15:00,345.76,346.64,345.76,346.46,1605.0,329.8749,330.7144,329.8749,330.5427,1605.0
2020-09-04 14:20:00,346.24,346.5,345.94,346.5,1301.0,330.3328,330.5809,330.0466,330.5809,1301.0
2020-09-04 14:25:00,346.9,347.01,346.71,346.71,943.0,330.9625,331.0674,330.7812,330.7812,943.0
2020-09-04 14:30:00,346.44,347.06,346.37,346.91,1200.0,330.5236,331.1152,330.4569,330.972,1200.0
2020-09-04 14:35:00,347.13,348.68,346.83,348.66,2520.0,331.1819,332.6607,330.8957,332.6416,2520.0
2020-09-04 14:40:00,349.27,349.83,349.27,349.44,1700.0,333.2236,333.7579,333.2236,333.3858,1700.0
2020-09-04 14:45:00,349.65,350.6,349.65,350.27,503.0,333.5862,334.4925,333.5862,334.1777,503.0
2020-09-04 14:50:00,349.49,349.68,348.83,349.51,1325.0,333.4335,333.6148,332.8038,333.4526,1325.0
2020-09-04 14:55:00,349.81,350.39,349.81,350.26,800.0,333.7388,334.2922,333.7388,334.1681,800.0
2020-09-04 15:00:00,350.44,350.44,349.75,349.83,1800.0,334.3399,334.3399,333.6816,333.7579,1800.0
2020-09-04 15:05:00,350.4,350.43,350.16,350.16,600.0,334.3017,334.3303,334.0727,334.0727,600.0
2020-09-04 15:10:00,350.0,350.0,348.79,348.79,2268.0,333.9201,333.9201,332.7657,332.7657,2268.0
2020-09-04 15:15:00,348.97,350.71,348.79,350.28,2400.0,332.9374,334.5975,332.7657,334.1872,2400.0
2020-09-04 15:20:00,350.33,350.99,350.33,350.81,985.0,334.2349,334.8646,334.2349,334.6929,985.0
2020-09-04 15:25:00,350.58,351.17,350.09,350.97,4573.0,334.4734,335.0363,334.0059,334.8455,4573.0
2020-09-04 15:30:00,350.46,350.72,350.0,350.29,1400.0,334.3589,334.607,333.9201,334.1968,1400.0
2020-09-04 15:35:00,350.42,350.42,349.11,349.8,16548.0,334.3208,334.3208,333.071,333.7293,16548.0
2020-09-04 15:40:00,350.08,350.15,349.28,349.79,5631.0,333.9964,334.0632,333.2332,333.7197,5631.0
2020-09-04 15:45:00,349.57,350.07,349.14,349.16,4347.0,333.5098,333.9869,333.0996,333.1187,4347.0
2020-09-04 15:50:00,348.03,349.08,348.03,348.83,5641.0,332.0406,333.0423,332.0406,332.8038,5641.0
2020-09-04 15:55:00,348.94,349.6,348.06,348.45,16920.0,332.9088,333.5385,332.0692,332.4413,16920.0
2020-09-08 09:30:00,338.79,341.37,337.93,341.37,14277.0,323.2251,325.6866,322.4046,325.6866,14277.0
2020-09-08 09:35:00,341.37,343.29,339.67,341.77,3155.0,325.6866,327.5184,324.0647,326.0682,3155.0
2020-09-08 09:40:00,341.25,341.52,336.93,336.94,3893.0,325.5721,325.8297,321.4506,321.4601,3893.0
2020-09-08 09:45:00,336.94,340.67,336.94,338.4,4587.0,321.4601,325.0187,321.4601,322.853,4587.0
2020-09-08 09:50:00,338.34,342.15,338.34,342.15,3022.0,322.7958,326.4307,322.7958,326.4307,3022.0
2020-09-08 09:55:00,341.95,344.32,341.95,344.15,5010.0,326.2399,328.501,326.2399,328.3388,5010.0
2020-09-08 10:00:00,344.32,344.38,342.0,342.0,4756.0,328.501,328.5583,326.2876,326.2876,4756.0
2020-09-08 10:05:00,342.2,344.06,341.37,343.92,3705.0,326.4784,328.253,325.6866,328.1194,3705.0
2020-09-08 10:10:00,343.92,344.96,343.92,344.94,1646.0,328.1194,329.1116,328.1194,329.0926,1646.0
2020-09-08 10:15:00,344.32,344.97,344.18,344.85,1001.0,328.501,329.1212,328.3675,329.0067,1001.0
2020-09-08 10:20:00,344.68,345.11,343.78,344.7,1907.0,328.8445,329.2547,327.9858,328.8636,1907.0
2020-09-08 10:25:00,344.79,344.79,343.47,343.67,1514.0,328.9494,328.9494,327.6901,327.8809,1514.0
2020-09-08 10:30:00,344.23,345.34,343.37,343.47,2028.0,328.4152,329.4742,327.5947,327.6901,2028.0
2020-09-08 10:35:00,343.47,344.44,343.47,344.43,1504.0,327.6901,328.6155,327.6901,328.606,1504.0
2020-09-08 10:40:00,343.29,343.6,342.64,343.16,1000.0,327.5184,327.8141,326.8982,327.3943,1000.0
2020-09-08 10:45:00,343.2,343.26,342.09,342.72,2130.0,327.4325,327.4897,326.3735,326.9745,2130.0
2020-09-08 10:50:00,342.15,343.92,341.88,343.69,2659.0,326.4307,328.1194,326.1731,327.9,2659.0
2020-09-08 10:55:00,343.71,344.14,343.49,343.5,900.0,327.9191,328.3293,327.7092,327.7187,900.0
2020-09-08 11:00:00,342.96,344.68,342.96,344.06,3223.0,327.2035,328.8445,327.2035,328.253,3223.0
2020-09-08 11:05:00,344.09,344.77,343.28,343.99,1385.0,328.2816,328.9304,327.5088,328.1862,1385.0
2020-09-08 11:10:00,344.77,345.68,344.56,345.32,2894.0,328.9304,329.7986,328.73,329.4551,2894.0
2020-09-08 11:15:00,345.29,346.22,344.97,345.85,4638.0,329.4265,330.3137,329.1212,329.9607,4638.0
2020-09-08 11:20:00,345.41,345.41,344.29,344.3,1415.0,329.541,329.541,328.4724,328.482,1415.0
2020-09-08 11:25:00,344.56,344.84,343.99,344.83,2102.0,328.73,328.9971,328.1862,328.9876,2102.0
2020-09-08 11:30:00,344.38,344.54,343.11,343.24,1313.0,328.5583,328.7109,327.3466,327.4707,1313.0
2020-09-08 11:35:00,343.44,344.17,343.06,343.4,3452.0,327.6615,328.3579,327.2989,327.6233,3452.0
2020-09-08 11:40:00,343.4,343.58,342.69,343.56,2765.0,327.6233,327.795,326.9459,327.776,2765.0
2020-09-08 11:45:00,343.19,343.19,342.44,342.44,1461.0,327.4229,327.4229,326.7074,326.7074,1461.0
2020-09-08 11:50:00,342.44,342.7,341.77,342.7,1701.0,326.7074,326.9555,326.0682,326.9555,1701.0
2020-09-08 11:55:00,342.68,343.91,342.23,343.87,1089.0,326.9364,328.1099,326.5071,328.0717,1089.0
2020-09-08 12:00:00,343.61,344.16,343.25,344.06,1821.0,327.8237,328.3484,327.4802,328.253,1821.0
2020-09-08 12:05:00,344.01,344.52,344.01,344.51,1080.0,328.2053,328.6918,328.2053,328.6823,1080.0
2020-09-08 12:10:00,344.53,344.63,343.45,343.47,5062.0,328.7014,328.7968,327.671,327.6901,5062.0
2020-09-08 12:15:00,343.73,343.98,342.99,343.0,1403.0,327.9381,328.1767,327.2321,327.2417,1403.0
2020-09-08 12:20:00,343.17,343.92,342.77,343.77,1300.0,327.4039,328.1194,327.0222,327.9763,1300.0
2020-09-08 12:25:00,343.81,343.81,343.02,343.02,4185.0,328.0145,328.0145,327.2608,327.2608,4185.0
2020-09-08 12:30:00,343.02,343.06,342.27,342.68,1400.0,327.2608,327.2989,326.5452,326.9364,1400.0
2020-09-08 12:35:00,342.49,342.65,342.35,342.42,1957.0,326.7551,326.9078,326.6215,326.6883,1957.0
2020-09-08 12:40:00,342.27,342.28,341.77,342.08,900.0,326.5452,326.5548,326.0682,326.3639,900.0
2020-09-08 12:45:00,342.53,343.0,342.53,343.0,600.0,326.7933,327.2417,326.7933,327.2417,600.0
2020-09-08 12:50:00,343.0,343.01,342.55,342.97,999.0,327.2417,327.2512,326.8124,327.2131,999.0
2020-09-08 12:55:00,342.51,342.75,342.21,342.58,1500.0,326.7742,327.0032,326.488,326.841,1500.0
2020-09-08 13:00:00,342.51,342.51,341.92,342.03,1289.0,326.7742,326.7742,326.2113,326.3162,1289.0
2020-09-08 13:05:00,342.06,342.26,341.82,341.82,1267.0,326.3449,326.5357,326.1159,326.1159,1267.0
2020-09-08 13:10:00,341.65,342.33,341.65,342.33,1011.0,325.9537,326.6025,325.9537,326.6025,1011.0
2020-09-08 13:15:00,343.29,343.63,343.28,343.38,620.0,327.5184,327.8427,327.5088,327.6042,620.0
2020-09-08 13:20:00,343.38,343.53,343.05,343.18,1154.0,327.6042,327.7473,327.2894,327.4134,1154.0
2020-09-08 13:25:00,343.18,343.88,342.73,342.74,1382.0,327.4134,328.0812,326.9841,326.9936,1382.0
2020-09-08 13:30:00,342.66,342.9,342.34,342.38,1600.0,326.9173,327.1463,326.612,326.6502,1600.0
2020-09-08 13:35:00,342.29,343.4,342.29,343.39,1807.0,326.5643,327.6233,326.5643,327.6138,1807.0
2020-09-08 13:40:00,343.19,343.37,342.95,342.97,1200.0,327.4229,327.5947,327.194,327.2131,1200.0
2020-09-08 13:45:00,343.51,343.55,343.18,343.18,500.0,327.7282,327.7664,327.4134,327.4134,500.0
2020-09-08 13:50:00,343.55,344.23,343.25,344.0,2261.0,327.7664,328.4152,327.4802,328.1957,2261.0
2020-09-08 13:55:00,344.39,344.4,343.34,343.34,2530.0,328.5678,328.5774,327.5661,327.5661,2530.0
2020-09-08 14:00:00,343.45,343.51,342.76,343.16,1835.0,327.671,327.7282,327.0127,327.3943,1835.0
2020-09-08 14:05:00,342.48,342.9,342.45,342.9,905.0,326.7456,327.1463,326.7169,327.1463,905.0
2020-09-08 14:10:00,342.85,343.02,342.68,342.78,1000.0,327.0986,327.2608,326.9364,327.0318,1000.0
2020-09-08 14:15:00,342.21,342.39,341.76,342.2,946.0,326.488,326.6597,326.0586,326.4784,946.0
2020-09-08 14:20:00,342.2,342.2,341.46,341.81,2268.0,326.4784,326.4784,325.7724,326.1064,2268.0
2020-09-08 14:25:00,341.64,341.86,341.44,341.56,1285.0,325.9442,326.1541,325.7533,325.8678,1285.0
2020-09-08 14:30:00,341.2,341.28,340.91,341.24,2240.0,325.5244,325.6007,325.2477,325.5625,2240.0
2020-09-08 14:35:00,340.88,341.35,340.47,340.75,2168.0,325.2191,325.6675,324.8279,325.095,2168.0
2020-09-08 14:40:00,340.44,340.47,339.34,339.43,2445.0,324.7993,324.8279,323.7498,323.8357,2445.0
2020-09-08 14:45:00,339.7,340.42,339.47,340.24,2238.0,324.0933,324.7802,323.8739,324.6085,2238.0
2020-09-08 14:50:00,340.18,340.47,339.0,339.09,3311.0,324.5512,324.8279,323.4254,323.5113,3311.0
2020-09-08 14:55:00,339.27,341.19,339.27,340.88,1301.0,323.683,325.5148,323.683,325.2191,1301.0
2020-09-08 15:00:00,340.57,340.81,339.54,339.54,1540.0,324.9233,325.1523,323.9406,323.9406,1540.0
2020-09-08 15:05:00,339.33,339.52,338.73,338.82,2218.0,323.7403,323.9216,323.1679,323.2537,2218.0
2020-09-08 15:10:00,339.24,340.16,339.24,339.9,4062.0,323.6544,324.5322,323.6544,324.2841,4062.0
2020-09-08 15:15:00,339.89,340.13,339.07,339.53,3212.0,324.2746,324.5035,323.4922,323.9311,3212.0
2020-09-08 15:20:00,339.26,340.2,339.26,340.19,3523.0,323.6735,324.5703,323.6735,324.5608,3523.0
2020-09-08 15:25:00,340.3,341.38,339.85,341.17,1916.0,324.6657,325.6961,324.2364,325.4958,1916.0
2020-09-08 15:30:00,341.29,342.3,341.03,341.09,3492.0,325.6102,326.5738,325.3622,325.4194,3492.0
2020-09-08 15:35:00,341.46,342.21,341.46,342.14,802.0,325.7724,326.488,325.7724,326.4212,802.0
2020-09-08 15:40:00,342.36,342.64,341.99,342.27,2957.0,326.6311,326.8982,326.2781,326.5452,2957.0
2020-09-08 15:45:00,342.12,342.44,341.2,341.5,4314.0,326.4021,326.7074,325.5244,325.8106,4314.0
2020-09-08 15:50:00,341.89,341.89,339.82,340.06,6255.0,326.1827,326.1827,324.2078,324.4368,6255.0
2020-09-08 15:55:00,340.09,340.14,339.19,339.64,21244.0,324.4654,324.5131,323.6067,324.036,21244.0
2020-09-09 09:30:00,346.19,348.37,344.91,346.91,15455.0,330.2851,332.365,329.0639,330.972,15455.0
2020-09-09 09:35:00,346.44,346.75,342.78,343.52,9664.0,330.5236,330.8194,327.0318,327.7378,9664.0
2020-09-09 09:40:00,343.6,345.22,343.17,345.05,2600.0,327.8141,329.3597,327.4039,329.1975,2600.0
2020-09-09 09:45:00,345.13,345.52,343.6,343.6,7399.0,329.2738,329.6459,327.8141,327.8141,7399.0
2020-09-09 09:50:00,344.18,345.5,343.83,345.01,2223.0,328.3675,329.6268,328.0335,329.1593,2223.0
2020-09-09 09:55:00,345.43,346.36,345.13,346.0,4119.0,329.56,330.4473,329.2738,330.1039,4119.0
2020-09-09 10:00:00,346.13,347.39,345.81,346.82,3605.0,330.2279,331.43,329.9226,330.8862,3605.0
2020-09-09 10:05:00,347.3,348.51,347.3,347.88,1946.0,331.3441,332.4985,331.3441,331.8975,1946.0
2020-09-09 10:10:00,348.31,348.69,347.82,348.68,1525.0,332.3077,332.6703,331.8402,332.6607,1525.0
2020-09-09 10:15:00,348.34,349.28,348.26,348.96,2573.0,332.3363,333.2332,332.26,332.9279,2573.0
2020-09-09 10:20:00,348.67,348.99,348.3,348.35,1981.0,332.6512,332.9565,332.2982,332.3459,1981.0
2020-09-09 10:25:00,348.73,350.16,348.55,349.95,3893.0,332.7084,334.0727,332.5367,333.8724,3893.0
2020-09-09 10:30:00,349.57,349.62,349.2,349.2,1316.0,333.5098,333.5575,333.1568,333.1568,1316.0
2020-09-09 10:35:00,348.97,349.15,348.41,349.14,1723.0,332.9374,333.1091,332.4031,333.0996,1723.0
2020-09-09 10:40:00,349.17,349.34,348.1,348.14,2201.0,333.1282,333.2904,332.1074,332.1455,2201.0
2020-09-09 10:45:00,348.39,348.71,348.05,348.06,1722.0,332.384,332.6893,332.0597,332.0692,1722.0
2020-09-09 10:50:00,348.26,348.47,347.74,347.82,3749.0,332.26,332.4604,331.7639,331.8402,3749.0
2020-09-09 10:55:00,348.07,348.4,347.4,347.4,2327.0,332.0787,332.3936,331.4395,331.4395,2327.0
2020-09-09 11:00:00,347.56,348.98,347.56,348.43,2300.0,331.5922,332.9469,331.5922,332.4222,2300.0
2020-09-09 11:05:00,348.11,348.64,347.67,347.67,1610.0,332.1169,332.6226,331.6971,331.6971,1610.0
2020-09-09 11:10:00,347.11,348.1,347.09,347.78,3800.0,331.1629,332.1074,331.1438,331.8021,3800.0
2020-09-09 11:15:00,348.09,348.15,347.2,347.79,2113.0,332.0978,332.1551,331.2487,331.8116,2113.0
2020-09-09 11:20:00,347.77,347.95,347.23,347.45,12886.0,331.7925,331.9643,331.2773,331.4872,12886.0
2020-09-09 11:25:00,347.44,348.36,347.44,348.36,3967.0,331.4777,332.3554,331.4777,332.3554,3967.0
2020-09-09 11:30:00,348.77,348.95,348.06,348.8,1806.0,332.7466,332.9183,332.0692,332.7752,1806.0
2020-09-09 11:35:00,349.01,349.45,348.7,349.05,2400.0,332.9756,333.3953,332.6798,333.0137,2400.0
2020-09-09 11:40:00,348.96,349.15,348.71,348.8,1400.0,332.9279,333.1091,332.6893,332.7752,1400.0
2020-09-09 11:45:00,348.88,349.16,348.13,349.16,2300.0,332.8515,333.1187,332.136,333.1187,2300.0
2020-09-09 11:50:00,349.38,349.52,349.21,349.38,1501.0,333.3286,333.4621,333.1664,333.3286,1501.0
2020-09-09 11:55:00,349.54,349.85,349.11,349.8,2801.0,333.4812,333.777,333.071,333.7293,2801.0
2020-09-09 12:00:00,349.87,349.91,349.47,349.48,1300.0,333.7961,333.8342,333.4144,333.424,1300.0
2020-09-09 12:05:00,349.29,349.29,348.13,348.6,1600.0,333.2427,333.2427,332.136,332.5844,1600.0
2020-09-09 12:10:00,348.86,348.98,348.64,348.93,3900.0,332.8325,332.9469,332.6226,332.8992,3900.0
2020-09-09 12:15:00,348.59,349.43,348.36,349.41,1800.0,332.5749,333.3763,332.3554,333.3572,1800.0
2020-09-09 12:20:00,349.42,349.42,348.49,348.79,3110.0,333.3667,333.3667,332.4795,332.7657,3110.0
2020-09-09 12:25:00,348.79,349.44,348.78,349.19,1907.0,332.7657,333.3858,332.7561,333.1473,1907.0
2020-09-09 12:30:00,349.33,349.72,349.17,349.65,1637.0,333.2809,333.6529,333.1282,333.5862,1637.0
2020-09-09 12:35:00,349.9,350.2,349.83,349.97,1500.0,333.8247,334.1109,333.7579,333.8915,1500.0
2020-09-09 12:40:00,350.1,350.46,349.9,350.26,2429.0,334.0155,334.3589,333.8247,334.1681,2429.0
2020-09-09 12:45:00,350.25,350.37,349.72,349.85,2550.0,334.1586,334.2731,333.6529,333.777,2550.0
2020-09-09 12:50:00,349.66,349.96,349.57,349.68,1600.0,333.5957,333.8819,333.5098,333.6148,1600.0
2020-09-09 12:55:00,349.85,350.91,349.84,350.91,1445.0,333.777,334.7883,333.7674,334.7883,1445.0
2020-09-09 13:00:00,350.93,351.52,350.86,351.34,2600.0,334.8074,335.3702,334.7406,335.1985,2600.0
2020-09-09 13:05:00,351.3,351.77,351.12,351.63,1636.0,335.1604,335.6088,334.9886,335.4752,1636.0
2020-09-09 13:10:00,351.63,352.0,351.52,351.53,1600.0,335.4752,335.8282,335.3702,335.3798,1600.0
2020-09-09 13:15:00,351.43,351.65,350.96,351.09,1726.0,335.2844,335.4943,334.836,334.96,1726.0
2020-09-09 13:20:00,351.11,351.59,351.08,351.43,2202.0,334.9791,335.437,334.9505,335.2844,2202.0
2020-09-09 13:25:00,351.5,351.74,351.49,351.53,2400.0,335.3512,335.5801,335.3416,335.3798,2400.0
2020-09-09 13:30:00,351.48,351.74,351.19,351.26,2549.0,335.3321,335.5801,335.0554,335.1222,2549.0
2020-09-09 13:35:00,351.5,351.5,350.95,351.12,1960.0,335.3512,335.3512,334.8264,334.9886,1960.0
2020-09-09 13:40:00,351.14,351.34,350.56,350.56,1380.0,335.0077,335.1985,334.4544,334.4544,1380.0
2020-09-09 13:45:00,350.27,350.8,350.27,350.66,2243.0,334.1777,334.6833,334.1777,334.5498,2243.0
2020-09-09 13:50:00,350.6,350.89,350.44,350.63,1961.0,334.4925,334.7692,334.3399,334.5211,1961.0
2020-09-09 13:55:00,350.58,350.58,349.38,349.38,1345.0,334.4734,334.4734,333.3286,333.3286,1345.0
2020-09-09 14:00:00,349.49,349.49,348.66,348.66,2550.0,333.4335,333.4335,332.6416,332.6416,2550.0
2020-09-09 14:05:00,348.77,349.84,348.66,349.6,2250.0,332.7466,333.7674,332.6416,333.5385,2250.0
2020-09-09 14:10:00,349.76,349.94,349.28,349.42,2190.0,333.6911,333.8628,333.2332,333.3667,2190.0
2020-09-09 14:15:00,349.56,350.23,349.56,349.92,1101.0,333.5003,334.1395,333.5003,333.8438,1101.0
2020-09-09 14:20:00,349.99,350.12,349.67,349.75,1200.0,333.9105,334.0346,333.6052,333.6816,1200.0
2020-09-09 14:25:00,349.87,349.87,348.92,349.19,1001.0,333.7961,333.7961,332.8897,333.1473,1001.0
2020-09-09 14:30:00,349.5,350.19,349.5,350.18,1502.0,333.4431,334.1014,333.4431,334.0918,1502.0
2020-09-09 14:35:00,350.24,350.73,350.23,350.68,2100.0,334.1491,334.6165,334.1395,334.5688,2100.0
2020-09-09 14:40:00,350.54,350.76,350.27,350.56,1307.0,334.4353,334.6452,334.1777,334.4544,1307.0
2020-09-09 14:45:00,350.47,350.63,350.06,350.22,1100.0,334.3685,334.5211,333.9773,334.13,1100.0
2020-09-09 14:50:00,350.4,350.76,350.04,350.67,1747.0,334.3017,334.6452,333.9582,334.5593,1747.0
2020-09-09 14:55:00,350.66,350.68,350.37,350.44,1700.0,334.5498,334.5688,334.2731,334.3399,1700.0
2020-09-09 15:00:00,350.88,351.37,350.81,351.27,1100.0,334.7597,335.2271,334.6929,335.1317,1100.0
2020-09-09 15:05:00,351.18,351.27,351.05,351.22,821.0,335.0459,335.1317,334.9218,335.084,821.0
2020-09-09 15:10:00,351.04,351.47,350.98,351.22,6412.0,334.9123,335.3225,334.8551,335.084,6412.0
2020-09-09 15:15:00,351.32,352.08,351.32,351.82,2271.0,335.1794,335.9045,335.1794,335.6565,2271.0
2020-09-09 15:20:00,351.94,352.15,351.79,352.06,1935.0,335.771,335.9713,335.6278,335.8854,1935.0
2020-09-09 15:25:00,351.92,351.97,351.52,351.68,1600.0,335.7519,335.7996,335.3702,335.5229,1600.0
2020-09-09 15:30:00,351.46,351.74,351.05,351.05,2604.0,335.313,335.5801,334.9218,334.9218,2604.0
2020-09-09 15:35:00,351.05,351.14,350.0,350.0,3396.0,334.9218,335.0077,333.9201,333.9201,3396.0
2020-09-09 15:40:00,350.0,350.48,350.0,350.26,7071.0,333.9201,334.378,333.9201,334.1681,7071.0
2020-09-09 15:45:00,350.13,350.42,349.69,350.32,9015.0,334.0441,334.3208,333.6243,334.2254,9015.0
2020-09-09 15:50:00,350.19,350.6,349.42,350.6,6545.0,334.1014,334.4925,333.3667,334.4925,6545.0
2020-09-09 15:55:00,350.46,350.57,348.4,348.69,14281.0,334.3589,334.4639,332.3936,332.6703,14281.0
2020-09-10 09:30:00,349.98,351.83,349.98,350.47,5965.0,333.901,335.666,333.901,334.3685,5965.0
2020-09-10 09:35:00,350.34,352.79,350.34,352.46,2200.0,334.2445,336.5819,334.2445,336.2671,2200.0
2020-09-10 09:40:00,352.4,353.04,351.93,352.0,2500.0,336.2098,336.8204,335.7614,335.8282,2500.0
2020-09-10 09:45:00,351.53,352.8,351.46,351.86,5132.0,335.3798,336.5914,335.313,335.6946,5132.0
2020-09-10 09:50:00,351.35,352.42,350.34,351.47,1187.0,335.2081,336.2289,334.2445,335.3225,1187.0
2020-09-10 09:55:00,352.39,352.76,351.92,351.93,1018.0,336.2003,336.5533,335.7519,335.7614,1018.0
2020-09-10 10:00:00,352.33,352.48,352.29,352.48,300.0,336.143,336.2861,336.1049,336.2861,300.0
2020-09-10 10:05:00,352.54,352.54,351.59,352.05,1000.0,336.3434,336.3434,335.437,335.8759,1000.0
2020-09-10 10:10:00,352.08,352.08,351.19,351.71,1100.0,335.9045,335.9045,335.0554,335.5515,1100.0
2020-09-10 10:15:00,352.89,352.89,352.31,352.31,400.0,336.6773,336.6773,336.124,336.124,400.0
2020-09-10 10:20:00,351.95,352.19,351.53,352.18,1100.0,335.7805,336.0095,335.3798,335.9999,1100.0
2020-09-10 10:25:00,351.9,352.46,351.48,352.46,800.0,335.7328,336.2671,335.3321,336.2671,800.0
2020-09-10 10:30:00,352.83,352.83,352.81,352.81,201.0,336.6201,336.6201,336.601,336.601,201.0
2020-09-10 10:35:00,352.72,353.03,352.62,352.62,800.0,336.5151,336.8109,336.4197,336.4197,800.0
2020-09-10 10:40:00,352.79,353.11,352.25,352.43,1053.0,336.5819,336.8872,336.0667,336.2384,1053.0
2020-09-10 10:45:00,352.28,352.28,350.94,351.31,2700.0,336.0953,336.0953,334.8169,335.1699,2700.0
2020-09-10 10:50:00,351.3,352.43,351.3,351.9,1907.0,335.1604,336.2384,335.1604,335.7328,1907.0
2020-09-10 10:55:00,352.07,352.07,350.02,350.06,3400.0,335.895,335.895,333.9392,333.9773,3400.0
2020-09-10 11:00:00,349.43,349.84,348.77,349.46,8155.0,333.3763,333.7674,332.7466,333.4049,8155.0
2020-09-10 11:05:00,349.46,349.96,349.22,349.33,4466.0,333.4049,333.8819,333.1759,333.2809,4466.0
2020-09-10 11:10:00,349.27,349.93,349.27,349.87,8007.0,333.2236,333.8533,333.2236,333.7961,8007.0
2020-09-10 11:15:00,349.65,349.65,347.98,348.48,8873.0,333.5862,333.5862,331.9929,332.4699,8873.0
2020-09-10 11:20:00,348.83,349.95,348.83,349.95,700.0,332.8038,333.8724,332.8038,333.8724,700.0
2020-09-10 11:25:00,350.09,350.16,349.57,350.05,1200.0,334.0059,334.0727,333.5098,333.9678,1200.0
2020-09-10 11:30:00,349.95,349.98,349.95,349.95,400.0,333.8724,333.901,333.8724,333.8724,400.0
2020-09-10 11:35:00,349.65,350.16,349.65,350.15,782.0,333.5862,334.0727,333.5862,334.0632,782.0
2020-09-10 11:40:00,349.86,349.87,349.41,349.48,600.0,333.7865,333.7961,333.3572,333.424,600.0
2020-09-10 11:45:00,349.26,349.68,349.15,349.67,2000.0,333.2141,333.6148,333.1091,333.6052,2000.0
2020-09-10 11:50:00,349.68,349.68,348.77,348.78,524.0,333.6148,333.6148,332.7466,332.7561,524.0
2020-09-10 11:55:00,348.54,348.79,348.23,348.73,2100.0,332.5272,332.7657,332.2314,332.7084,2100.0
2020-09-10 12:00:00,348.9,349.58,347.94,348.0,4507.0,332.8706,333.5194,331.9547,332.012,4507.0
2020-09-10 12:05:00,348.42,348.62,348.3,348.6,1000.0,332.4127,332.6035,332.2982,332.5844,1000.0
2020-09-10 12:10:00,348.97,349.08,348.67,348.67,1313.0,332.9374,333.0423,332.6512,332.6512,1313.0
2020-09-10 12:15:00,348.53,348.84,348.32,348.32,1200.0,332.5176,332.8134,332.3173,332.3173,1200.0
2020-09-10 12:20:00,348.34,348.56,348.18,348.37,1100.0,332.3363,332.5462,332.1837,332.365,1100.0
2020-09-10 12:25:00,348.61,348.61,348.4,348.43,840.0,332.5939,332.5939,332.3936,332.4222,840.0
2020-09-10 12:30:00,348.61,348.83,348.35,348.62,2801.0,332.5939,332.8038,332.3459,332.6035,2801.0
2020-09-10 12:35:00,348.14,348.15,347.34,347.34,1601.0,332.1455,332.1551,331.3823,331.3823,1601.0
2020-09-10 12:40:00,347.31,347.76,347.29,347.29,1000.0,331.3537,331.783,331.3346,331.3346,1000.0
2020-09-10 12:45:00,347.36,347.6,347.06,347.24,1614.0,331.4014,331.6303,331.1152,331.2869,1614.0
2020-09-10 12:50:00,347.61,348.25,347.61,348.25,853.0,331.6399,332.2505,331.6399,332.2505,853.0
2020-09-10 12:55:00,348.19,348.94,348.19,348.68,2200.0,332.1932,332.9088,332.1932,332.6607,2200.0
2020-09-10 13:00:00,348.83,349.07,348.46,348.85,1750.0,332.8038,333.0328,332.4508,332.8229,1750.0
2020-09-10 13:05:00,348.94,349.25,348.94,349.25,1600.0,332.9088,333.2045,332.9088,333.2045,1600.0
2020-09-10 13:10:00,349.32,349.34,348.7,348.7,1000.0,333.2713,333.2904,332.6798,332.6798,1000.0
2020-09-10 13:15:00,348.8,349.38,348.8,349.38,1611.0,332.7752,333.3286,332.7752,333.3286,1611.0
2020-09-10 13:20:00,349.41,349.48,349.06,349.28,2515.0,333.3572,333.424,333.0233,333.2332,2515.0
2020-09-10 13:25:00,349.25,349.26,348.24,348.39,2000.0,333.2045,333.2141,332.2409,332.384,2000.0
2020-09-10 13:30:00,348.36,348.97,348.36,348.87,1249.0,332.3554,332.9374,332.3554,332.842,1249.0
2020-09-10 13:35:00,348.96,349.09,348.19,348.2,1400.0,332.9279,333.0519,332.1932,332.2028,1400.0
2020-09-10 13:40:00,348.19,348.19,347.73,347.82,1212.0,332.1932,332.1932,331.7544,331.8402,1212.0
2020-09-10 13:45:00,347.83,348.15,347.75,348.15,2087.0,331.8498,332.1551,331.7735,332.1551,2087.0
2020-09-10 13:50:00,348.16,348.16,347.44,347.45,2000.0,332.1646,332.1646,331.4777,331.4872,2000.0
2020-09-10 13:55:00,347.66,347.66,347.33,347.44,1004.0,331.6876,331.6876,331.3727,331.4777,1004.0
2020-09-10 14:00:00,347.42,348.25,347.33,348.05,1961.0,331.4586,332.2505,331.3727,332.0597,1961.0
2020-09-10 14:05:00,348.09,348.4,347.84,347.84,2955.0,332.0978,332.3936,331.8593,331.8593,2955.0
2020-09-10 14:10:00,347.88,348.36,347.27,347.45,3496.0,331.8975,332.3554,331.3155,331.4872,3496.0
2020-09-10 14:15:00,347.22,347.22,345.76,346.57,1415.0,331.2678,331.2678,329.8749,330.6477,1415.0
2020-09-10 14:20:00,346.18,346.42,345.06,345.07,1500.0,330.2756,330.5046,329.207,329.2166,1500.0
2020-09-10 14:25:00,345.3,345.8,344.0,344.0,2040.0,329.436,329.913,328.1957,328.1957,2040.0
2020-09-10 14:30:00,344.43,345.1,343.99,344.83,2611.0,328.606,329.2452,328.1862,328.9876,2611.0
2020-09-10 14:35:00,344.1,345.32,344.1,345.01,1695.0,328.2911,329.4551,328.2911,329.1593,1695.0
2020-09-10 14:40:00,345.03,345.25,344.32,344.52,2111.0,329.1784,329.3883,328.501,328.6918,2111.0
2020-09-10 14:45:00,344.53,345.85,344.53,345.79,2904.0,328.7014,329.9607,328.7014,329.9035,2904.0
2020-09-10 14:50:00,346.04,346.04,344.89,344.95,812.0,330.142,330.142,329.0448,329.1021,812.0
2020-09-10 14:55:00,345.14,346.34,345.04,346.34,1548.0,329.2834,330.4282,329.188,330.4282,1548.0
2020-09-10 15:00:00,346.13,346.13,344.97,344.97,2202.0,330.2279,330.2279,329.1212,329.1212,2202.0
2020-09-10 15:05:00,345.0,345.11,344.38,344.38,3073.0,329.1498,329.2547,328.5583,328.5583,3073.0
2020-09-10 15:10:00,343.39,344.18,343.39,343.55,3006.0,327.6138,328.3675,327.6138,327.7664,3006.0
2020-09-10 15:15:00,343.44,343.5,342.41,342.41,2797.0,327.6615,327.7187,326.6788,326.6788,2797.0
2020-09-10 15:20:00,342.43,343.08,342.13,342.69,2700.0,326.6979,327.318,326.4116,326.9459,2700.0
2020-09-10 15:25:00,342.62,344.08,342.27,344.07,4119.0,326.8791,328.2721,326.5452,328.2625,4119.0
2020-09-10 15:30:00,343.69,345.16,343.35,345.0,3547.0,327.9,329.3024,327.5756,329.1498,3547.0
2020-09-10 15:35:00,344.82,344.98,344.31,344.98,3901.0,328.9781,329.1307,328.4915,329.1307,3901.0
2020-09-10 15:40:00,344.78,345.99,344.78,345.6,1115.0,328.9399,330.0943,328.9399,329.7222,1115.0
2020-09-10 15:45:00,345.68,345.68,344.01,344.36,1800.0,329.7986,329.7986,328.2053,328.5392,1800.0
2020-09-10 15:50:00,344.14,344.69,343.25,344.07,6719.0,328.3293,328.854,327.4802,328.2625,6719.0
2020-09-10 15:55:00,344.05,344.28,342.37,342.86,11834.0,328.2434,328.4629,326.6406,327.1081,11834.0
2020-09-11 09:30:00,345.8,345.8,344.47,344.47,3616.0,329.913,329.913,328.6441,328.6441,3616.0
2020-09-11 09:35:00,344.52,346.38,343.37,346.38,4800.0,328.6918,330.4664,327.5947,330.4664,4800.0
2020-09-11 09:40:00,346.38,346.54,345.18,346.54,1654.0,330.4664,330.619,329.3215,330.619,1654.0
2020-09-11 09:45:00,347.61,347.95,347.22,347.42,2207.0,331.6399,331.9643,331.2678,331.4586,2207.0
2020-09-11 09:50:00,347.45,348.0,346.75,346.75,1965.0,331.4872,332.012,330.8194,330.8194,1965.0
2020-09-11 09:55:00,346.7,346.7,344.11,344.47,1004.0,330.7717,330.7717,328.3007,328.6441,1004.0
2020-09-11 10:00:00,345.36,345.51,344.56,344.91,2702.0,329.4933,329.6364,328.73,329.0639,2702.0
2020-09-11 10:05:00,344.61,345.14,343.0,343.0,5630.0,328.7777,329.2834,327.2417,327.2417,5630.0
2020-09-11 10:10:00,343.0,343.96,342.56,343.72,3700.0,327.2417,328.1576,326.8219,327.9286,3700.0
2020-09-11 10:15:00,345.11,345.29,344.73,344.75,1400.0,329.2547,329.4265,328.8922,328.9113,1400.0
2020-09-11 10:20:00,345.71,346.77,345.25,346.31,4752.0,329.8272,330.8385,329.3883,330.3996,4752.0
2020-09-11 10:25:00,346.78,346.99,345.49,345.55,9730.0,330.848,331.0484,329.6173,329.6745,9730.0
2020-09-11 10:30:00,345.69,346.36,345.22,346.14,5205.0,329.8081,330.4473,329.3597,330.2374,5205.0
2020-09-11 10:35:00,346.23,346.82,345.45,346.25,3471.0,330.3233,330.8862,329.5791,330.3424,3471.0
2020-09-11 10:40:00,346.25,347.27,346.17,346.86,2400.0,330.3424,331.3155,330.266,330.9243,2400.0
2020-09-11 10:45:00,346.48,346.82,346.24,346.62,1965.0,330.5618,330.8862,330.3328,330.6954,1965.0
2020-09-11 10:50:00,346.72,346.72,345.88,346.34,6760.0,330.7908,330.7908,329.9894,330.4282,6760.0
2020-09-11 10:55:00,346.57,346.57,345.89,345.9,1500.0,330.6477,330.6477,329.9989,330.0084,1500.0
2020-09-11 11:00:00,346.38,347.49,346.34,347.49,3775.0,330.4664,331.5254,330.4282,331.5254,3775.0
2020-09-11 11:05:00,347.7,348.02,347.15,348.02,3300.0,331.7257,332.031,331.201,332.031,3300.0
2020-09-11 11:10:00,347.79,347.86,347.28,347.35,2301.0,331.8116,331.8784,331.325,331.3918,2301.0
2020-09-11 11:15:00,347.35,347.66,346.94,347.56,1500.0,331.3918,331.6876,331.0007,331.5922,1500.0
2020-09-11 11:20:00,347.21,347.21,346.11,346.16,2940.0,331.2583,331.2583,330.2088,330.2565,2940.0
2020-09-11 11:25:00,345.87,346.45,345.03,345.37,3400.0,329.9798,330.5332,329.1784,329.5028,3400.0
2020-09-11 11:30:00,345.27,345.39,344.12,344.79,4800.0,329.4074,329.5219,328.3102,328.9494,4800.0
2020-09-11 11:35:00,344.41,345.2,344.41,345.11,1500.0,328.5869,329.3406,328.5869,329.2547,1500.0
2020-09-11 11:40:00,345.16,345.57,344.76,345.08,1730.0,329.3024,329.6936,328.9208,329.2261,1730.0
2020-09-11 11:45:00,345.08,345.58,344.96,345.57,1101.0,329.2261,329.7031,329.1116,329.6936,1101.0
2020-09-11 11:50:00,345.57,345.8,345.16,345.16,2000.0,329.6936,329.913,329.3024,329.3024,2000.0
2020-09-11 11:55:00,345.16,345.78,344.59,344.6,3700.0,329.3024,329.894,328.7586,328.7682,3700.0
2020-09-11 12:00:00,344.58,345.23,344.56,345.17,1300.0,328.7491,329.3692,328.73,329.312,1300.0
2020-09-11 12:05:00,345.37,345.79,345.36,345.38,1300.0,329.5028,329.9035,329.4933,329.5123,1300.0
2020-09-11 12:10:00,345.45,345.71,345.34,345.34,1016.0,329.5791,329.8272,329.4742,329.4742,1016.0
2020-09-11 12:15:00,345.19,345.19,344.58,344.84,1300.0,329.3311,329.3311,328.7491,328.9971,1300.0
2020-09-11 12:20:00,345.3,345.86,345.3,345.86,4443.0,329.436,329.9703,329.436,329.9703,4443.0
2020-09-11 12:25:00,345.52,345.87,344.85,344.85,1700.0,329.6459,329.9798,329.0067,329.0067,1700.0
2020-09-11 12:30:00,344.7,344.91,343.87,344.11,1400.0,328.8636,329.0639,328.0717,328.3007,1400.0
2020-09-11 12:35:00,343.97,344.02,343.46,343.67,1600.0,328.1671,328.2148,327.6805,327.8809,1600.0
2020-09-11 12:40:00,343.46,343.46,342.32,342.32,1200.0,327.6805,327.6805,326.5929,326.5929,1200.0
2020-09-11 12:45:00,342.42,343.12,342.42,342.84,1900.0,326.6883,327.3562,326.6883,327.089,1900.0
2020-09-11 12:50:00,343.09,343.96,343.09,343.5,2537.0,327.3275,328.1576,327.3275,327.7187,2537.0
2020-09-11 12:55:00,343.42,343.49,341.76,341.76,2503.0,327.6424,327.7092,326.0586,326.0586,2503.0
2020-09-11 13:00:00,342.04,342.66,341.92,341.99,1552.0,326.3258,326.9173,326.2113,326.2781,1552.0
2020-09-11 13:05:00,341.96,341.96,341.01,341.28,1427.0,326.2495,326.2495,325.3431,325.6007,1427.0
2020-09-11 13:10:00,341.28,341.32,340.85,340.86,1700.0,325.6007,325.6389,325.1905,325.2,1700.0
2020-09-11 13:15:00,341.11,341.12,340.31,340.54,6000.0,325.4385,325.4481,324.6753,324.8947,6000.0
2020-09-11 13:20:00,340.7,340.7,339.77,339.77,3414.0,325.0473,325.0473,324.1601,324.1601,3414.0
2020-09-11 13:25:00,340.0,340.24,339.48,339.6,4294.0,324.3795,324.6085,323.8834,323.9979,4294.0
2020-09-11 13:30:00,339.58,339.72,339.0,339.42,1700.0,323.9788,324.1124,323.4254,323.8262,1700.0
2020-09-11 13:35:00,340.03,340.46,339.86,340.02,3949.0,324.4081,324.8184,324.2459,324.3986,3949.0
2020-09-11 13:40:00,340.03,340.34,339.69,340.03,5484.0,324.4081,324.7039,324.0837,324.4081,5484.0
2020-09-11 13:45:00,340.27,340.27,339.27,339.63,3028.0,324.6371,324.6371,323.683,324.0265,3028.0
2020-09-11 13:50:00,339.63,340.68,339.63,340.43,2023.0,324.0265,325.0283,324.0265,324.7898,2023.0
2020-09-11 13:55:00,340.34,340.62,339.39,339.78,2804.0,324.7039,324.971,323.7975,324.1696,2804.0
2020-09-11 14:00:00,339.73,340.24,339.23,340.17,1700.0,324.1219,324.6085,323.6449,324.5417,1700.0
2020-09-11 14:05:00,340.1,340.46,339.84,339.84,5645.0,324.4749,324.8184,324.2269,324.2269,5645.0
2020-09-11 14:10:00,339.97,340.21,339.75,340.03,5377.0,324.3509,324.5799,324.141,324.4081,5377.0
2020-09-11 14:15:00,339.92,340.23,339.5,340.0,3111.0,324.3032,324.5989,323.9025,324.3795,3111.0
2020-09-11 14:20:00,340.02,340.26,339.62,340.05,9308.0,324.3986,324.6276,324.017,324.4272,9308.0
2020-09-11 14:25:00,340.09,340.1,339.38,339.53,2127.0,324.4654,324.4749,323.788,323.9311,2127.0
2020-09-11 14:30:00,339.31,340.29,339.31,340.0,2668.0,323.7212,324.6562,323.7212,324.3795,2668.0
2020-09-11 14:35:00,340.05,340.52,339.84,340.52,19248.0,324.4272,324.8756,324.2269,324.8756,19248.0
2020-09-11 14:40:00,340.31,340.31,339.4,339.76,10761.0,324.6753,324.6753,323.8071,324.1505,10761.0
2020-09-11 14:45:00,339.48,339.49,339.09,339.23,1701.0,323.8834,323.8929,323.5113,323.6449,1701.0
2020-09-11 14:50:00,339.23,339.79,339.23,339.62,2000.0,323.6449,324.1792,323.6449,324.017,2000.0
2020-09-11 14:55:00,339.64,339.65,338.79,338.87,3501.0,324.036,324.0456,323.2251,323.3014,3501.0
2020-09-11 15:00:00,338.56,338.79,338.0,338.24,2300.0,323.0057,323.2251,322.4714,322.7004,2300.0
2020-09-11 15:05:00,338.46,338.47,338.0,338.05,1600.0,322.9103,322.9198,322.4714,322.5191,1600.0
2020-09-11 15:10:00,338.11,338.78,338.03,338.78,2931.0,322.5763,323.2156,322.5,323.2156,2931.0
2020-09-11 15:15:00,339.02,339.23,338.63,339.19,2000.0,323.4445,323.6449,323.0724,323.6067,2000.0
2020-09-11 15:20:00,339.18,339.87,339.18,339.65,2813.0,323.5972,324.2555,323.5972,324.0456,2813.0
2020-09-11 15:25:00,339.64,339.95,339.41,339.67,2631.0,324.036,324.3318,323.8166,324.0647,2631.0
2020-09-11 15:30:00,339.75,340.25,339.52,339.52,8091.0,324.141,324.618,323.9216,323.9216,8091.0
2020-09-11 15:35:00,339.52,339.88,339.22,339.28,3600.0,323.9216,324.265,323.6353,323.6926,3600.0
2020-09-11 15:40:00,339.4,339.76,339.21,339.61,5500.0,323.8071,324.1505,323.6258,324.0074,5500.0
2020-09-11 15:45:00,339.71,339.72,338.92,339.4,5893.0,324.1028,324.1124,323.3491,323.8071,5893.0
2020-09-11 15:50:00,339.24,339.61,337.35,338.23,30824.0,323.6544,324.0074,321.8513,322.6908,30824.0
2020-09-11 15:55:00,338.2,339.31,338.06,339.03,24360.0,322.6622,323.7212,322.5286,323.4541,24360.0
2020-09-14 09:30:00,344.11,344.23,341.56,342.11,15106.0,328.3007,328.4152,325.8678,326.3926,15106.0
2020-09-14 09:35:00,342.23,342.49,340.58,341.52,18311.0,326.5071,326.7551,324.9329,325.8297,18311.0
2020-09-14 09:40:00,342.63,343.74,342.63,343.74,4352.0,326.8887,327.9477,326.8887,327.9477,4352.0
2020-09-14 09:45:00,344.37,344.79,343.67,343.7,7155.0,328.5487,328.9494,327.8809,327.9095,7155.0
2020-09-14 09:50:00,343.72,343.85,341.9,342.54,8705.0,327.9286,328.0526,326.1922,326.8028,8705.0
2020-09-14 09:55:00,342.66,344.29,342.66,343.98,11666.0,326.9173,328.4724,326.9173,328.1767,11666.0
2020-09-14 10:00:00,343.98,347.12,343.82,344.8,16824.0,328.1767,331.1724,328.024,328.959,16824.0
2020-09-14 10:05:00,345.35,345.35,343.73,343.98,5300.0,329.4837,329.4837,327.9381,328.1767,5300.0
2020-09-14 10:10:00,344.47,344.61,343.86,344.2,3227.0,328.6441,328.7777,328.0622,328.3865,3227.0
2020-09-14 10:15:00,344.13,344.26,343.63,343.88,10529.0,328.3198,328.4438,327.8427,328.0812,10529.0
2020-09-14 10:20:00,343.77,343.77,343.24,343.57,2766.0,327.9763,327.9763,327.4707,327.7855,2766.0
2020-09-14 10:25:00,344.06,344.24,343.61,344.02,3779.0,328.253,328.4247,327.8237,328.2148,3779.0
2020-09-14 10:30:00,343.87,343.87,341.73,342.02,5707.0,328.0717,328.0717,326.03,326.3067,5707.0
2020-09-14 10:35:00,342.26,342.44,341.84,341.84,3115.0,326.5357,326.7074,326.135,326.135,3115.0
2020-09-14 10:40:00,341.64,342.2,341.39,341.39,3127.0,325.9442,326.4784,325.7056,325.7056,3127.0
2020-09-14 10:45:00,341.24,341.24,340.55,341.13,3828.0,325.5625,325.5625,324.9042,325.4576,3828.0
2020-09-14 10:50:00,341.01,341.15,340.17,340.38,3522.0,325.3431,325.4767,324.5417,324.742,3522.0
2020-09-14 10:55:00,340.15,340.69,339.51,340.56,2500.0,324.5226,325.0378,323.912,324.9138,2500.0
2020-09-14 11:00:00,340.56,341.31,340.55,341.31,2738.0,324.9138,325.6293,324.9042,325.6293,2738.0
2020-09-14 11:05:00,341.31,341.31,340.62,340.62,3397.0,325.6293,325.6293,324.971,324.971,3397.0
2020-09-14 11:10:00,340.65,340.77,340.07,340.74,1708.0,324.9996,325.1141,324.4463,325.0855,1708.0
2020-09-14 11:15:00,340.75,341.04,340.71,340.82,2083.0,325.095,325.3717,325.0569,325.1618,2083.0
2020-09-14 11:20:00,340.72,340.81,340.0,340.38,2837.0,325.0664,325.1523,324.3795,324.742,2837.0
2020-09-14 11:25:00,340.38,340.38,339.45,339.94,1918.0,324.742,324.742,323.8548,324.3223,1918.0
2020-09-14 11:30:00,340.28,340.4,339.39,339.49,13981.0,324.6466,324.7611,323.7975,323.8929,13981.0
2020-09-14 11:35:00,339.66,340.65,339.66,340.5,1300.0,324.0551,324.9996,324.0551,324.8565,1300.0
2020-09-14 11:40:00,341.29,341.64,340.47,341.34,7243.0,325.6102,325.9442,324.8279,325.6579,7243.0
2020-09-14 11:45:00,341.67,341.67,341.2,341.35,1514.0,325.9728,325.9728,325.5244,325.6675,1514.0
2020-09-14 11:50:00,341.28,341.67,340.65,341.67,2502.0,325.6007,325.9728,324.9996,325.9728,2502.0
2020-09-14 11:55:00,341.85,342.24,341.82,342.24,1010.0,326.1445,326.5166,326.1159,326.5166,1010.0
2020-09-14 12:00:00,342.04,342.8,342.04,342.6,2091.0,326.3258,327.0509,326.3258,326.8601,2091.0
2020-09-14 12:05:00,342.68,342.82,341.95,342.34,5095.0,326.9364,327.0699,326.2399,326.612,5095.0
2020-09-14 12:10:00,342.36,342.56,341.0,341.0,4105.0,326.6311,326.8219,325.3336,325.3336,4105.0
2020-09-14 12:15:00,341.26,341.91,341.15,341.23,3846.0,325.5816,326.2018,325.4767,325.553,3846.0
2020-09-14 12:20:00,341.16,341.36,340.64,341.02,3201.0,325.4862,325.677,324.9901,325.3526,3201.0
2020-09-14 12:25:00,341.12,341.21,340.55,341.13,3505.0,325.4481,325.5339,324.9042,325.4576,3505.0
2020-09-14 12:30:00,341.51,341.51,340.39,340.4,3215.0,325.8201,325.8201,324.7516,324.7611,3215.0
2020-09-14 12:35:00,340.4,340.49,339.84,339.86,3437.0,324.7611,324.847,324.2269,324.2459,3437.0
2020-09-14 12:40:00,339.75,340.55,339.75,340.55,3303.0,324.141,324.9042,324.141,324.9042,3303.0
2020-09-14 12:45:00,340.79,340.81,339.83,340.06,5234.0,325.1332,325.1523,324.2173,324.4368,5234.0
2020-09-14 12:50:00,340.2,340.47,340.03,340.09,3578.0,324.5703,324.8279,324.4081,324.4654,3578.0
2020-09-14 12:55:00,340.12,340.33,339.95,340.18,3722.0,324.494,324.6943,324.3318,324.5512,3722.0
2020-09-14 13:00:00,340.46,340.46,340.1,340.16,23302.0,324.8184,324.8184,324.4749,324.5322,23302.0
2020-09-14 13:05:00,340.13,340.4,339.84,339.89,4799.0,324.5035,324.7611,324.2269,324.2746,4799.0
2020-09-14 13:10:00,340.01,340.38,339.97,340.21,3212.0,324.389,324.742,324.3509,324.5799,3212.0
2020-09-14 13:15:00,340.09,340.09,339.6,339.81,3412.0,324.4654,324.4654,323.9979,324.1982,3412.0
2020-09-14 13:20:00,339.62,340.63,339.62,340.62,2634.0,324.017,324.9806,324.017,324.971,2634.0
2020-09-14 13:25:00,340.62,341.32,340.6,340.97,2448.0,324.971,325.6389,324.9519,325.3049,2448.0
2020-09-14 13:30:00,340.86,341.0,339.88,340.15,5594.0,325.2,325.3336,324.265,324.5226,5594.0
2020-09-14 13:35:00,340.0,340.46,339.93,340.03,3499.0,324.3795,324.8184,324.3127,324.4081,3499.0
2020-09-14 13:40:00,340.28,340.33,339.81,339.96,4845.0,324.6466,324.6943,324.1982,324.3413,4845.0
2020-09-14 13:45:00,339.87,340.6,339.87,340.6,2608.0,324.2555,324.9519,324.2555,324.9519,2608.0
2020-09-14 13:50:00,340.49,341.06,340.49,340.79,2300.0,324.847,325.3908,324.847,325.1332,2300.0
2020-09-14 13:55:00,340.92,341.01,340.14,340.15,13437.0,325.2572,325.3431,324.5131,324.5226,13437.0
2020-09-14 14:00:00,340.11,340.23,339.81,340.19,3751.0,324.4845,324.5989,324.1982,324.5608,3751.0
2020-09-14 14:05:00,340.05,340.49,340.05,340.46,2553.0,324.4272,324.847,324.4272,324.8184,2553.0
2020-09-14 14:10:00,340.69,340.78,340.57,340.57,1400.0,325.0378,325.1237,324.9233,324.9233,1400.0
2020-09-14 14:15:00,340.57,340.57,339.8,340.0,3630.0,324.9233,324.9233,324.1887,324.3795,3630.0
2020-09-14 14:20:00,340.0,340.4,339.69,340.26,13923.0,324.3795,324.7611,324.0837,324.6276,13923.0
2020-09-14 14:25:00,339.81,340.01,339.8,339.83,1347.0,324.1982,324.389,324.1887,324.2173,1347.0
2020-09-14 14:30:00,339.84,340.24,339.72,340.1,1193.0,324.2269,324.6085,324.1124,324.4749,1193.0
2020-09-14 14:35:00,339.86,340.56,339.86,340.55,2139.0,324.2459,324.9138,324.2459,324.9042,2139.0
2020-09-14 14:40:00,340.85,341.11,340.17,340.62,2601.0,325.1905,325.4385,324.5417,324.971,2601.0
2020-09-14 14:45:00,340.21,340.29,340.02,340.29,1608.0,324.5799,324.6562,324.3986,324.6562,1608.0
2020-09-14 14:50:00,340.35,341.31,340.31,340.43,3202.0,324.7134,325.6293,324.6753,324.7898,3202.0
2020-09-14 14:55:00,340.15,340.74,339.87,340.74,2027.0,324.5226,325.0855,324.2555,325.0855,2027.0
2020-09-14 15:00:00,340.73,340.87,340.42,340.43,2408.0,325.076,325.2095,324.7802,324.7898,2408.0
2020-09-14 15:05:00,340.59,341.06,340.23,340.93,2841.0,324.9424,325.3908,324.5989,325.2668,2841.0
2020-09-14 15:10:00,340.4,340.76,340.27,340.72,2010.0,324.7611,325.1046,324.6371,325.0664,2010.0
2020-09-14 15:15:00,340.56,340.81,340.0,340.81,33759.0,324.9138,325.1523,324.3795,325.1523,33759.0
2020-09-14 15:20:00,340.82,340.86,339.65,339.92,3140.0,325.1618,325.2,324.0456,324.3032,3140.0
2020-09-14 15:25:00,339.88,340.78,339.87,340.78,2002.0,324.265,325.1237,324.2555,325.1237,2002.0
2020-09-14 15:30:00,341.04,341.45,340.99,341.45,5116.0,325.3717,325.7629,325.324,325.7629,5116.0
2020-09-14 15:35:00,341.31,342.61,341.23,342.5,4494.0,325.6293,326.8696,325.553,326.7647,4494.0
2020-09-14 15:40:00,342.59,343.46,342.5,343.37,6946.0,326.8505,327.6805,326.7647,327.5947,6946.0
2020-09-14 15:45:00,343.28,344.51,343.28,344.38,7081.0,327.5088,328.6823,327.5088,328.5583,7081.0
2020-09-14 15:50:00,344.2,344.36,343.25,343.25,13099.0,328.3865,328.5392,327.4802,327.4802,13099.0
2020-09-14 15:55:00,343.08,343.09,342.14,342.28,26200.0,327.318,327.3275,326.4212,326.5548,26200.0
2020-09-15 09:30:00,346.84,347.0,344.63,345.31,8096.0,330.9053,331.0579,328.7968,329.4456,8096.0
2020-09-15 09:35:00,345.91,347.03,345.62,346.35,3681.0,330.018,331.0865,329.7413,330.4378,3681.0
2020-09-15 09:40:00,347.31,347.52,346.51,347.45,2293.0,331.3537,331.554,330.5904,331.4872,2293.0
2020-09-15 09:45:00,347.45,347.48,345.45,345.45,2001.0,331.4872,331.5159,329.5791,329.5791,2001.0
2020-09-15 09:50:00,346.37,346.56,344.57,346.33,3598.0,330.4569,330.6381,328.7395,330.4187,3598.0
2020-09-15 09:55:00,346.69,346.83,345.75,346.02,2800.0,330.7622,330.8957,329.8653,330.1229,2800.0
2020-09-15 10:00:00,346.37,346.37,345.78,346.34,8832.0,330.4569,330.4569,329.894,330.4282,8832.0
2020-09-15 10:05:00,346.33,346.55,345.92,346.47,4242.0,330.4187,330.6286,330.0275,330.5523,4242.0
2020-09-15 10:10:00,346.55,346.64,345.54,345.59,10109.0,330.6286,330.7144,329.665,329.7127,10109.0
2020-09-15 10:15:00,345.56,346.0,345.56,345.61,2200.0,329.6841,330.1039,329.6841,329.7318,2200.0
2020-09-15 10:20:00,345.32,345.87,345.25,345.47,1703.0,329.4551,329.9798,329.3883,329.5982,1703.0
2020-09-15 10:25:00,345.15,345.83,345.14,345.42,2342.0,329.2929,329.9417,329.2834,329.5505,2342.0
2020-09-15 10:30:00,345.65,345.9,345.15,345.38,2058.0,329.7699,330.0084,329.2929,329.5123,2058.0
2020-09-15 10:35:00,345.8,346.0,345.47,345.53,2514.0,329.913,330.1039,329.5982,329.6554,2514.0
2020-09-15 10:40:00,345.5,345.51,344.64,344.85,1500.0,329.6268,329.6364,328.8063,329.0067,1500.0
2020-09-15 10:45:00,345.2,345.69,345.0,345.47,2092.0,329.3406,329.8081,329.1498,329.5982,2092.0
2020-09-15 10:50:00,345.66,345.83,345.47,345.83,1002.0,329.7795,329.9417,329.5982,329.9417,1002.0
2020-09-15 10:55:00,346.11,347.11,345.97,346.87,2800.0,330.2088,331.1629,330.0752,330.9339,2800.0
2020-09-15 11:00:00,346.87,347.47,346.68,347.47,3400.0,330.9339,331.5063,330.7526,331.5063,3400.0
2020-09-15 11:05:00,347.63,348.35,347.61,347.66,4500.0,331.659,332.3459,331.6399,331.6876,4500.0
2020-09-15 11:10:00,347.99,347.99,346.75,346.75,2400.0,332.0024,332.0024,330.8194,330.8194,2400.0
2020-09-15 11:15:00,347.04,347.04,346.43,346.56,1200.0,331.0961,331.0961,330.5141,330.6381,1200.0
2020-09-15 11:20:00,347.31,347.42,346.29,346.42,3395.0,331.3537,331.4586,330.3805,330.5046,3395.0
2020-09-15 11:25:00,346.23,346.48,345.74,345.75,4105.0,330.3233,330.5618,329.8558,329.8653,4105.0
2020-09-15 11:30:00,346.1,346.9,346.09,346.24,55411.0,330.1993,330.9625,330.1897,330.3328,55411.0
2020-09-15 11:35:00,346.49,346.91,346.48,346.63,3580.0,330.5713,330.972,330.5618,330.7049,3580.0
2020-09-15 11:40:00,346.75,346.94,346.58,346.65,4100.0,330.8194,331.0007,330.6572,330.724,4100.0
2020-09-15 11:45:00,346.46,346.74,345.82,346.42,2400.0,330.5427,330.8099,329.9321,330.5046,2400.0
2020-09-15 11:50:00,346.52,347.21,346.37,347.11,1700.0,330.6,331.2583,330.4569,331.1629,1700.0
2020-09-15 11:55:00,346.93,347.56,346.75,347.31,2711.0,330.9911,331.5922,330.8194,331.3537,2711.0
2020-09-15 12:00:00,347.57,347.84,347.42,347.54,1100.0,331.6017,331.8593,331.4586,331.5731,1100.0
2020-09-15 12:05:00,347.89,348.01,347.71,348.0,1400.0,331.907,332.0215,331.7353,332.012,1400.0
2020-09-15 12:10:00,348.01,348.11,347.89,348.07,1550.0,332.0215,332.1169,331.907,332.0787,1550.0
2020-09-15 12:15:00,348.36,348.36,348.14,348.31,1205.0,332.3554,332.3554,332.1455,332.3077,1205.0
2020-09-15 12:20:00,348.29,348.29,347.74,347.74,1800.0,332.2886,332.2886,331.7639,331.7639,1800.0
2020-09-15 12:25:00,347.74,348.01,347.45,347.93,1215.0,331.7639,332.0215,331.4872,331.9452,1215.0
2020-09-15 12:30:00,348.02,348.26,347.79,348.06,2449.0,332.031,332.26,331.8116,332.0692,2449.0
2020-09-15 12:35:00,348.06,348.21,347.98,347.98,1100.0,332.0692,332.2123,331.9929,331.9929,1100.0
2020-09-15 12:40:00,348.23,348.45,348.14,348.16,1500.0,332.2314,332.4413,332.1455,332.1646,1500.0
2020-09-15 12:45:00,348.05,348.49,347.99,348.42,8750.0,332.0597,332.4795,332.0024,332.4127,8750.0
2020-09-15 12:50:00,348.35,348.5,348.21,348.31,2168.0,332.3459,332.489,332.2123,332.3077,2168.0
2020-09-15 12:55:00,348.31,348.45,348.19,348.36,2000.0,332.3077,332.4413,332.1932,332.3554,2000.0
2020-09-15 13:00:00,348.34,348.57,348.17,348.34,2891.0,332.3363,332.5558,332.1742,332.3363,2891.0
2020-09-15 13:05:00,348.43,348.76,348.43,348.47,4351.0,332.4222,332.737,332.4222,332.4604,4351.0
2020-09-15 13:10:00,348.46,348.78,348.1,348.1,2600.0,332.4508,332.7561,332.1074,332.1074,2600.0
2020-09-15 13:15:00,348.25,348.31,347.97,348.12,900.0,332.2505,332.3077,331.9833,332.1265,900.0
2020-09-15 13:20:00,348.11,348.11,347.35,347.43,1700.0,332.1169,332.1169,331.3918,331.4682,1700.0
2020-09-15 13:25:00,347.47,347.47,347.05,347.43,2105.0,331.5063,331.5063,331.1056,331.4682,2105.0
2020-09-15 13:30:00,347.43,347.65,347.34,347.49,500.0,331.4682,331.678,331.3823,331.5254,500.0
2020-09-15 13:35:00,347.72,347.8,347.47,347.47,1600.0,331.7448,331.8212,331.5063,331.5063,1600.0
2020-09-15 13:40:00,347.29,347.36,346.2,346.2,2611.0,331.3346,331.4014,330.2947,330.2947,2611.0
2020-09-15 13:45:00,346.17,346.58,346.17,346.27,1400.0,330.266,330.6572,330.266,330.3614,1400.0
2020-09-15 13:50:00,346.6,346.95,346.6,346.94,2034.0,330.6763,331.0102,330.6763,331.0007,2034.0
2020-09-15 13:55:00,346.92,346.92,346.65,346.86,1600.0,330.9816,330.9816,330.724,330.9243,1600.0
2020-09-15 14:00:00,346.74,346.76,346.14,346.14,1200.0,330.8099,330.8289,330.2374,330.2374,1200.0
2020-09-15 14:05:00,346.1,346.1,345.77,345.78,2334.0,330.1993,330.1993,329.8844,329.894,2334.0
2020-09-15 14:10:00,345.83,346.23,345.82,346.1,1357.0,329.9417,330.3233,329.9321,330.1993,1357.0
2020-09-15 14:15:00,346.1,346.31,346.01,346.14,1905.0,330.1993,330.3996,330.1134,330.2374,1905.0
2020-09-15 14:20:00,346.07,346.29,345.92,346.25,1800.0,330.1706,330.3805,330.0275,330.3424,1800.0
2020-09-15 14:25:00,346.24,346.44,346.16,346.44,1100.0,330.3328,330.5236,330.2565,330.5236,1100.0
2020-09-15 14:30:00,346.52,346.56,346.17,346.34,2000.0,330.6,330.6381,330.266,330.4282,2000.0
2020-09-15 14:35:00,346.43,346.86,346.43,346.64,1900.0,330.5141,330.9243,330.5141,330.7144,1900.0
2020-09-15 14:40:00,346.73,346.73,346.45,346.6,6902.0,330.8003,330.8003,330.5332,330.6763,6902.0
2020-09-15 14:45:00,346.36,346.69,346.36,346.53,2128.0,330.4473,330.7622,330.4473,330.6095,2128.0
2020-09-15 14:50:00,346.53,346.67,346.25,346.5,2600.0,330.6095,330.7431,330.3424,330.5809,2600.0
2020-09-15 14:55:00,346.3,346.34,345.78,346.12,3700.0,330.3901,330.4282,329.894,330.2183,3700.0
2020-09-15 15:00:00,346.12,346.15,345.61,345.62,2501.0,330.2183,330.247,329.7318,329.7413,2501.0
2020-09-15 15:05:00,345.5,345.95,344.82,345.69,2676.0,329.6268,330.0561,328.9781,329.8081,2676.0
2020-09-15 15:10:00,345.7,346.09,345.61,345.89,1900.0,329.8176,330.1897,329.7318,329.9989,1900.0
2020-09-15 15:15:00,345.89,346.0,345.42,345.42,2800.0,329.9989,330.1039,329.5505,329.5505,2800.0
2020-09-15 15:20:00,345.59,345.67,345.32,345.36,1901.0,329.7127,329.789,329.4551,329.4933,1901.0
2020-09-15 15:25:00,345.5,345.65,345.2,345.2,2910.0,329.6268,329.7699,329.3406,329.3406,2910.0
2020-09-15 15:30:00,345.28,345.35,344.65,344.65,3900.0,329.4169,329.4837,328.8159,328.8159,3900.0
2020-09-15 15:35:00,345.03,345.08,344.62,345.0,4706.0,329.1784,329.2261,328.7873,329.1498,4706.0
2020-09-15 15:40:00,344.92,345.99,344.68,345.83,11706.0,329.0735,330.0943,328.8445,329.9417,11706.0
2020-09-15 15:45:00,345.83,346.16,345.71,346.16,2971.0,329.9417,330.2565,329.8272,330.2565,2971.0
2020-09-15 15:50:00,346.23,346.44,345.85,346.44,5983.0,330.3233,330.5236,329.9607,330.5236,5983.0
2020-09-15 15:55:00,346.44,346.5,345.86,346.0,19760.0,330.5236,330.5809,329.9703,330.1039,19760.0
2020-09-16 09:30:00,349.0,350.36,346.93,350.36,9650.0,332.966,334.2635,330.9911,334.2635,9650.0
2020-09-16 09:35:00,350.17,350.79,350.16,350.79,1121.0,334.0823,334.6738,334.0727,334.6738,1121.0
2020-09-16 09:40:00,350.81,350.83,348.55,348.55,1400.0,334.6929,334.7119,332.5367,332.5367,1400.0
2020-09-16 09:45:00,348.07,349.29,347.86,347.86,1400.0,332.0787,333.2427,331.8784,331.8784,1400.0
2020-09-16 09:50:00,347.81,348.99,347.8,348.89,2483.0,331.8307,332.9565,331.8212,332.8611,2483.0
2020-09-16 09:55:00,349.16,349.16,348.15,348.79,2857.0,333.1187,333.1187,332.1551,332.7657,2857.0
2020-09-16 10:00:00,349.13,349.13,347.46,347.46,3184.0,333.0901,333.0901,331.4968,331.4968,3184.0
2020-09-16 10:05:00,347.47,348.22,347.17,348.12,1918.0,331.5063,332.2219,331.2201,332.1265,1918.0
2020-09-16 10:10:00,348.32,348.92,348.15,348.33,2418.0,332.3173,332.8897,332.1551,332.3268,2418.0
2020-09-16 10:15:00,348.86,348.86,348.32,348.35,2104.0,332.8325,332.8325,332.3173,332.3459,2104.0
2020-09-16 10:20:00,348.34,348.85,347.86,348.85,2013.0,332.3363,332.8229,331.8784,332.8229,2013.0
2020-09-16 10:25:00,348.92,348.93,347.93,347.93,2000.0,332.8897,332.8992,331.9452,331.9452,2000.0
2020-09-16 10:30:00,347.91,348.35,347.87,348.16,1814.0,331.9261,332.3459,331.8879,332.1646,1814.0
2020-09-16 10:35:00,348.34,348.37,347.66,347.93,2019.0,332.3363,332.365,331.6876,331.9452,2019.0
2020-09-16 10:40:00,347.94,348.33,347.52,347.52,1706.0,331.9547,332.3268,331.554,331.554,1706.0
2020-09-16 10:45:00,347.49,347.49,346.46,347.23,1753.0,331.5254,331.5254,330.5427,331.2773,1753.0
2020-09-16 10:50:00,347.89,348.13,347.65,347.72,2323.0,331.907,332.136,331.678,331.7448,2323.0
2020-09-16 10:55:00,347.72,348.64,347.72,348.23,2120.0,331.7448,332.6226,331.7448,332.2314,2120.0
2020-09-16 11:00:00,348.37,348.95,348.24,348.69,11866.0,332.365,332.9183,332.2409,332.6703,11866.0
2020-09-16 11:05:00,348.67,349.31,348.53,348.93,4530.0,332.6512,333.2618,332.5176,332.8992,4530.0
2020-09-16 11:10:00,348.85,348.85,348.55,348.79,3142.0,332.8229,332.8229,332.5367,332.7657,3142.0
2020-09-16 11:15:00,349.09,349.47,349.0,349.03,1905.0,333.0519,333.4144,332.966,332.9946,1905.0
2020-09-16 11:20:00,349.14,349.41,348.74,348.9,5739.0,333.0996,333.3572,332.718,332.8706,5739.0
2020-09-16 11:25:00,348.66,348.85,348.0,348.0,4354.0,332.6416,332.8229,332.012,332.012,4354.0
2020-09-16 11:30:00,348.24,348.47,348.0,348.13,2600.0,332.2409,332.4604,332.012,332.136,2600.0
2020-09-16 11:35:00,348.15,348.18,347.88,347.88,2202.0,332.1551,332.1837,331.8975,331.8975,2202.0
2020-09-16 11:40:00,347.88,347.89,347.46,347.63,1270.0,331.8975,331.907,331.4968,331.659,1270.0
2020-09-16 11:45:00,347.56,347.62,347.5,347.62,834.0,331.5922,331.6494,331.5349,331.6494,834.0
2020-09-16 11:50:00,347.62,347.95,347.57,347.72,2157.0,331.6494,331.9643,331.6017,331.7448,2157.0
2020-09-16 11:55:00,347.81,347.81,347.41,347.62,2510.0,331.8307,331.8307,331.4491,331.6494,2510.0
2020-09-16 12:00:00,347.54,348.12,347.47,348.06,1488.0,331.5731,332.1265,331.5063,332.0692,1488.0
2020-09-16 12:05:00,348.07,348.07,346.67,347.14,4428.0,332.0787,332.0787,330.7431,331.1915,4428.0
2020-09-16 12:10:00,347.48,347.48,346.64,346.76,2322.0,331.5159,331.5159,330.7144,330.8289,2322.0
2020-09-16 12:15:00,346.41,346.71,346.41,346.5,1301.0,330.495,330.7812,330.495,330.5809,1301.0
2020-09-16 12:20:00,346.56,346.76,346.42,346.76,1997.0,330.6381,330.8289,330.5046,330.8289,1997.0
2020-09-16 12:25:00,346.77,347.36,346.77,347.2,1956.0,330.8385,331.4014,330.8385,331.2487,1956.0
2020-09-16 12:30:00,347.16,347.16,346.34,346.43,2012.0,331.2106,331.2106,330.4282,330.5141,2012.0
2020-09-16 12:35:00,346.53,346.92,346.42,346.76,1401.0,330.6095,330.9816,330.5046,330.8289,1401.0
2020-09-16 12:40:00,346.64,346.86,346.59,346.63,1400.0,330.7144,330.9243,330.6667,330.7049,1400.0
2020-09-16 12:45:00,346.67,346.92,346.56,346.56,1000.0,330.7431,330.9816,330.6381,330.6381,1000.0
2020-09-16 12:50:00,346.62,346.65,346.44,346.65,1841.0,330.6954,330.724,330.5236,330.724,1841.0
2020-09-16 12:55:00,346.77,346.82,346.59,346.59,1606.0,330.8385,330.8862,330.6667,330.6667,1606.0
2020-09-16 13:00:00,346.65,346.95,346.62,346.95,1500.0,330.724,331.0102,330.6954,331.0102,1500.0
2020-09-16 13:05:00,347.03,347.13,346.48,346.56,1702.0,331.0865,331.1819,330.5618,330.6381,1702.0
2020-09-16 13:10:00,346.48,346.61,346.04,346.61,1200.0,330.5618,330.6858,330.142,330.6858,1200.0
2020-09-16 13:15:00,346.49,346.62,346.46,346.56,1070.0,330.5713,330.6954,330.5427,330.6381,1070.0
2020-09-16 13:20:00,346.44,346.63,346.23,346.23,3359.0,330.5236,330.7049,330.3233,330.3233,3359.0
2020-09-16 13:25:00,346.1,346.5,345.99,345.99,2201.0,330.1993,330.5809,330.0943,330.0943,2201.0
2020-09-16 13:30:00,346.12,346.31,345.74,346.03,1600.0,330.2183,330.3996,329.8558,330.1325,1600.0
2020-09-16 13:35:00,345.97,346.13,345.75,345.84,2768.0,330.0752,330.2279,329.8653,329.9512,2768.0
2020-09-16 13:40:00,345.93,346.05,345.66,345.66,1600.0,330.0371,330.1516,329.7795,329.7795,1600.0
2020-09-16 13:45:00,345.7,346.01,345.7,345.78,1800.0,329.8176,330.1134,329.8176,329.894,1800.0
2020-09-16 13:50:00,345.95,346.12,345.69,345.74,2425.0,330.0561,330.2183,329.8081,329.8558,2425.0
2020-09-16 13:55:00,345.76,346.68,345.67,346.51,2808.0,329.8749,330.7526,329.789,330.5904,2808.0
2020-09-16 14:00:00,346.51,346.73,345.9,346.69,1713.0,330.5904,330.8003,330.0084,330.7622,1713.0
2020-09-16 14:05:00,346.71,347.26,346.69,346.85,2909.0,330.7812,331.306,330.7622,330.9148,2909.0
2020-09-16 14:10:00,347.41,347.52,347.25,347.52,1100.0,331.4491,331.554,331.2964,331.554,1100.0
2020-09-16 14:15:00,347.88,348.02,346.73,347.5,12603.0,331.8975,332.031,330.8003,331.5349,12603.0
2020-09-16 14:20:00,347.42,347.47,346.8,346.9,3425.0,331.4586,331.5063,330.8671,330.9625,3425.0
2020-09-16 14:25:00,346.87,346.97,346.46,346.57,2155.0,330.9339,331.0293,330.5427,330.6477,2155.0
2020-09-16 14:30:00,346.72,347.08,345.74,345.84,2779.0,330.7908,331.1342,329.8558,329.9512,2779.0
2020-09-16 14:35:00,345.91,347.31,345.8,347.26,5106.0,330.018,331.3537,329.913,331.306,5106.0
2020-09-16 14:40:00,347.52,347.62,347.13,347.22,2302.0,331.554,331.6494,331.1819,331.2678,2302.0
2020-09-16 14:45:00,347.29,347.29,346.73,347.01,1159.0,331.3346,331.3346,330.8003,331.0674,1159.0
2020-09-16 14:50:00,347.15,347.15,346.34,346.43,1806.0,331.201,331.201,330.4282,330.5141,1806.0
2020-09-16 14:55:00,346.58,346.6,346.31,346.55,1100.0,330.6572,330.6763,330.3996,330.6286,1100.0
2020-09-16 15:00:00,346.6,347.06,346.53,347.04,2894.0,330.6763,331.1152,330.6095,331.0961,2894.0
2020-09-16 15:05:00,346.89,346.89,346.53,346.53,1810.0,330.953,330.953,330.6095,330.6095,1810.0
2020-09-16 15:10:00,346.57,346.57,344.65,345.45,4669.0,330.6477,330.6477,328.8159,329.5791,4669.0
2020-09-16 15:15:00,345.25,345.25,344.76,345.14,1712.0,329.3883,329.3883,328.9208,329.2834,1712.0
2020-09-16 15:20:00,345.19,345.45,345.03,345.03,2337.0,329.3311,329.5791,329.1784,329.1784,2337.0
2020-09-16 15:25:00,345.06,345.43,344.7,345.02,2092.0,329.207,329.56,328.8636,329.1689,2092.0
2020-09-16 15:30:00,344.84,345.07,344.23,345.07,3400.0,328.9971,329.2166,328.4152,329.2166,3400.0
2020-09-16 15:35:00,345.22,345.89,345.12,345.12,3533.0,329.3597,329.9989,329.2643,329.2643,3533.0
2020-09-16 15:40:00,345.13,345.83,344.8,345.81,2935.0,329.2738,329.9417,328.959,329.9226,2935.0
2020-09-16 15:45:00,345.82,347.56,345.82,346.69,2637.0,329.9321,331.5922,329.9321,330.7622,2637.0
2020-09-16 15:50:00,346.51,347.0,345.96,346.11,7810.0,330.5904,331.0579,330.0657,330.2088,7810.0
2020-09-16 15:55:00,346.22,346.22,344.21,344.6,26145.0,330.3137,330.3137,328.3961,328.7682,26145.0
2020-09-17 09:30:00,338.78,339.91,338.66,338.69,9924.0,323.2156,324.2936,323.1011,323.1297,9924.0
2020-09-17 09:35:00,338.67,340.06,338.67,339.32,2306.0,323.1106,324.4368,323.1106,323.7307,2306.0
2020-09-17 09:40:00,340.74,340.8,340.01,340.01,1500.0,325.0855,325.1428,324.389,324.389,1500.0
2020-09-17 09:45:00,340.48,341.17,339.78,339.78,1933.0,324.8375,325.4958,324.1696,324.1696,1933.0
2020-09-17 09:50:00,339.91,341.34,339.86,341.34,900.0,324.2936,325.6579,324.2459,325.6579,900.0
2020-09-17 09:55:00,341.36,341.8,340.63,341.74,5414.0,325.677,326.0968,324.9806,326.0396,5414.0
2020-09-17 10:00:00,342.16,343.01,341.99,342.29,1896.0,326.4403,327.2512,326.2781,326.5643,1896.0
2020-09-17 10:05:00,342.11,343.88,341.88,343.88,3110.0,326.3926,328.0812,326.1731,328.0812,3110.0
2020-09-17 10:10:00,343.26,343.72,342.31,342.78,4100.0,327.4897,327.9286,326.5834,327.0318,4100.0
2020-09-17 10:15:00,342.79,342.79,342.43,342.69,1412.0,327.0413,327.0413,326.6979,326.9459,1412.0
2020-09-17 10:20:00,343.1,343.47,341.93,341.93,1900.0,327.3371,327.6901,326.2208,326.2208,1900.0
2020-09-17 10:25:00,341.93,342.35,341.17,342.09,2400.0,326.2208,326.6215,325.4958,326.3735,2400.0
2020-09-17 10:30:00,342.38,342.38,341.36,342.08,1700.0,326.6502,326.6502,325.677,326.3639,1700.0
2020-09-17 10:35:00,342.09,342.28,341.42,341.95,1209.0,326.3735,326.5548,325.7343,326.2399,1209.0
2020-09-17 10:40:00,341.95,342.83,341.93,342.67,2000.0,326.2399,327.0795,326.2208,326.9268,2000.0
2020-09-17 10:45:00,342.81,343.87,342.41,342.68,10001.0,327.0604,328.0717,326.6788,326.9364,10001.0
2020-09-17 10:50:00,342.92,344.14,342.84,344.14,4580.0,327.1654,328.3293,327.089,328.3293,4580.0
2020-09-17 10:55:00,343.86,343.86,343.18,343.24,1436.0,328.0622,328.0622,327.4134,327.4707,1436.0
2020-09-17 11:00:00,343.27,344.83,343.27,344.83,3900.0,327.4993,328.9876,327.4993,328.9876,3900.0
2020-09-17 11:05:00,345.0,345.19,344.71,345.12,1600.0,329.1498,329.3311,328.8731,329.2643,1600.0
2020-09-17 11:10:00,344.99,345.01,344.3,344.6,2600.0,329.1403,329.1593,328.482,328.7682,2600.0
2020-09-17 11:15:00,344.82,345.23,344.19,344.32,4200.0,328.9781,329.3692,328.377,328.501,4200.0
2020-09-17 11:20:00,344.68,344.68,344.12,344.5,2400.0,328.8445,328.8445,328.3102,328.6728,2400.0
2020-09-17 11:25:00,344.23,344.23,343.7,343.99,2400.0,328.4152,328.4152,327.9095,328.1862,2400.0
2020-09-17 11:30:00,344.0,344.15,343.24,343.4,3887.0,328.1957,328.3388,327.4707,327.6233,3887.0
2020-09-17 11:35:00,343.44,344.0,343.44,343.75,1300.0,327.6615,328.1957,327.6615,327.9572,1300.0
2020-09-17 11:40:00,343.97,344.0,342.86,342.86,1800.0,328.1671,328.1957,327.1081,327.1081,1800.0
2020-09-17 11:45:00,342.58,342.58,341.97,341.97,2386.0,326.841,326.841,326.259,326.259,2386.0
2020-09-17 11:50:00,341.85,342.07,341.57,341.84,1432.0,326.1445,326.3544,325.8774,326.135,1432.0
2020-09-17 11:55:00,341.84,341.84,341.35,341.4,600.0,326.135,326.135,325.6675,325.7152,600.0
2020-09-17 12:00:00,341.42,342.13,341.41,342.0,1907.0,325.7343,326.4116,325.7247,326.2876,1907.0
2020-09-17 12:05:00,342.11,342.11,340.48,340.48,1900.0,326.3926,326.3926,324.8375,324.8375,1900.0
2020-09-17 12:10:00,340.75,340.84,340.17,340.21,4088.0,325.095,325.1809,324.5417,324.5799,4088.0
2020-09-17 12:15:00,340.19,340.19,338.71,339.06,2577.0,324.5608,324.5608,323.1488,323.4827,2577.0
2020-09-17 12:20:00,338.88,339.19,338.46,338.6,1910.0,323.311,323.6067,322.9103,323.0438,1910.0
2020-09-17 12:25:00,338.55,339.12,338.05,339.12,1281.0,322.9961,323.5399,322.5191,323.5399,1281.0
2020-09-17 12:30:00,338.93,339.19,338.73,339.06,2507.0,323.3587,323.6067,323.1679,323.4827,2507.0
2020-09-17 12:35:00,338.65,339.6,338.64,339.6,800.0,323.0915,323.9979,323.082,323.9979,800.0
2020-09-17 12:40:00,339.32,339.87,339.24,339.27,1900.0,323.7307,324.2555,323.6544,323.683,1900.0
2020-09-17 12:45:00,339.26,339.86,338.97,339.86,1237.0,323.6735,324.2459,323.3968,324.2459,1237.0
2020-09-17 12:50:00,339.41,340.16,339.41,340.07,1261.0,323.8166,324.5322,323.8166,324.4463,1261.0
2020-09-17 12:55:00,340.32,341.2,340.32,340.68,1254.0,324.6848,325.5244,324.6848,325.0283,1254.0
2020-09-17 13:00:00,341.17,341.41,340.97,340.97,1000.0,325.4958,325.7247,325.3049,325.3049,1000.0
2020-09-17 13:05:00,340.97,341.77,340.97,341.77,1831.0,325.3049,326.0682,325.3049,326.0682,1831.0
2020-09-17 13:10:00,341.36,341.47,340.99,341.15,1000.0,325.677,325.782,325.324,325.4767,1000.0
2020-09-17 13:15:00,340.91,340.91,340.51,340.6,843.0,325.2477,325.2477,324.8661,324.9519,843.0
2020-09-17 13:20:00,341.0,341.19,340.42,340.68,3214.0,325.3336,325.5148,324.7802,325.0283,3214.0
2020-09-17 13:25:00,340.78,341.18,340.56,340.56,3081.0,325.1237,325.5053,324.9138,324.9138,3081.0
2020-09-17 13:30:00,340.62,341.2,340.62,340.81,1519.0,324.971,325.5244,324.971,325.1523,1519.0
2020-09-17 13:35:00,341.15,341.15,340.4,340.64,3114.0,325.4767,325.4767,324.7611,324.9901,3114.0
2020-09-17 13:40:00,340.97,342.22,340.97,341.81,7480.0,325.3049,326.4975,325.3049,326.1064,7480.0
2020-09-17 13:45:00,341.85,342.16,341.67,342.16,1315.0,326.1445,326.4403,325.9728,326.4403,1315.0
2020-09-17 13:50:00,341.94,342.07,341.49,341.53,3444.0,326.2304,326.3544,325.8011,325.8392,3444.0
2020-09-17 13:55:00,341.35,341.35,340.85,340.85,1417.0,325.6675,325.6675,325.1905,325.1905,1417.0
2020-09-17 14:00:00,340.93,341.25,340.78,341.03,2373.0,325.2668,325.5721,325.1237,325.3622,2373.0
2020-09-17 14:05:00,341.32,341.43,341.05,341.21,3148.0,325.6389,325.7438,325.3813,325.5339,3148.0
2020-09-17 14:10:00,341.52,341.68,341.37,341.44,1341.0,325.8297,325.9823,325.6866,325.7533,1341.0
2020-09-17 14:15:00,341.61,341.62,341.09,341.24,2004.0,325.9155,325.9251,325.4194,325.5625,2004.0
2020-09-17 14:20:00,341.11,341.36,341.01,341.06,10600.0,325.4385,325.677,325.3431,325.3908,10600.0
2020-09-17 14:25:00,341.1,341.13,340.14,340.14,9113.0,325.429,325.4576,324.5131,324.5131,9113.0
2020-09-17 14:30:00,340.06,340.45,339.79,339.9,7231.0,324.4368,324.8088,324.1792,324.2841,7231.0
2020-09-17 14:35:00,339.75,339.9,339.44,339.44,1446.0,324.141,324.2841,323.8452,323.8452,1446.0
2020-09-17 14:40:00,339.03,339.58,338.96,339.52,3013.0,323.4541,323.9788,323.3873,323.9216,3013.0
2020-09-17 14:45:00,339.53,340.3,339.52,340.08,4724.0,323.9311,324.6657,323.9216,324.4558,4724.0
2020-09-17 14:50:00,340.08,340.35,339.9,340.34,3691.0,324.4558,324.7134,324.2841,324.7039,3691.0
2020-09-17 14:55:00,340.34,340.62,339.93,340.0,3480.0,324.7039,324.971,324.3127,324.3795,3480.0
2020-09-17 15:00:00,340.19,340.36,339.26,339.27,2400.0,324.5608,324.723,323.6735,323.683,2400.0
2020-09-17 15:05:00,339.26,339.56,338.97,339.3,4518.0,323.6735,323.9597,323.3968,323.7117,4518.0
2020-09-17 15:10:00,339.58,340.35,339.58,340.24,3333.0,323.9788,324.7134,323.9788,324.6085,3333.0
2020-09-17 15:15:00,340.24,340.35,339.47,339.47,5182.0,324.6085,324.7134,323.8739,323.8739,5182.0
2020-09-17 15:20:00,339.67,340.39,339.3,339.31,3596.0,324.0647,324.7516,323.7117,323.7212,3596.0
2020-09-17 15:25:00,339.23,339.23,338.56,339.15,5986.0,323.6449,323.6449,323.0057,323.5686,5986.0
2020-09-17 15:30:00,339.01,341.16,339.01,341.16,7356.0,323.435,325.4862,323.435,325.4862,7356.0
2020-09-17 15:35:00,341.27,341.72,341.01,341.61,8065.0,325.5912,326.0205,325.3431,325.9155,8065.0
2020-09-17 15:40:00,341.69,341.86,340.96,341.22,6100.0,325.9919,326.1541,325.2954,325.5435,6100.0
2020-09-17 15:45:00,341.26,341.26,340.33,340.64,8183.0,325.5816,325.5816,324.6943,324.9901,8183.0
2020-09-17 15:50:00,340.66,341.1,339.97,340.21,15305.0,325.0092,325.429,324.3509,324.5799,15305.0
2020-09-17 15:55:00,340.07,340.55,339.96,340.35,32166.0,324.4463,324.9042,324.3413,324.7134,32166.0
2020-09-18 09:30:00,340.66,344.53,340.66,344.46,66553.0,325.0092,328.7014,325.0092,328.6346,66553.0
2020-09-18 09:35:00,344.72,345.49,343.83,345.45,4654.0,328.8827,329.6173,328.0335,329.5791,4654.0
2020-09-18 09:40:00,345.1,346.77,345.1,345.57,7505.0,329.2452,330.8385,329.2452,329.6936,7505.0
2020-09-18 09:45:00,345.96,346.31,345.45,346.13,4247.0,330.0657,330.3996,329.5791,330.2279,4247.0
2020-09-18 09:50:00,345.77,346.86,345.66,346.1,10841.0,329.8844,330.9243,329.7795,330.1993,10841.0
2020-09-18 09:55:00,346.22,347.14,346.19,347.14,1934.0,330.3137,331.1915,330.2851,331.1915,1934.0
2020-09-18 10:00:00,346.83,348.11,346.51,346.51,2914.0,330.8957,332.1169,330.5904,330.5904,2914.0
2020-09-18 10:05:00,346.06,346.73,345.89,346.69,2800.0,330.1611,330.8003,329.9989,330.7622,2800.0
2020-09-18 10:10:00,346.44,347.02,346.13,346.62,2810.0,330.5236,331.077,330.2279,330.6954,2810.0
2020-09-18 10:15:00,346.66,347.09,346.05,346.28,2184.0,330.7335,331.1438,330.1516,330.371,2184.0
2020-09-18 10:20:00,345.71,345.71,345.43,345.53,1600.0,329.8272,329.8272,329.56,329.6554,1600.0
2020-09-18 10:25:00,346.02,346.28,345.69,346.28,1942.0,330.1229,330.371,329.8081,330.371,1942.0
2020-09-18 10:30:00,346.28,346.42,345.2,346.1,2900.0,330.371,330.5046,329.3406,330.1993,2900.0
2020-09-18 10:35:00,345.85,345.98,345.34,345.75,2048.0,329.9607,330.0848,329.4742,329.8653,2048.0
2020-09-18 10:40:00,346.07,346.25,346.03,346.24,2088.0,330.1706,330.3424,330.1325,330.3328,2088.0
2020-09-18 10:45:00,345.97,345.97,344.58,344.58,2105.0,330.0752,330.0752,328.7491,328.7491,2105.0
2020-09-18 10:50:00,345.0,345.18,343.41,343.41,2630.0,329.1498,329.3215,327.6328,327.6328,2630.0
2020-09-18 10:55:00,344.07,344.17,344.07,344.16,913.0,328.2625,328.3579,328.2625,328.3484,913.0
2020-09-18 11:00:00,344.02,344.02,343.11,343.66,2500.0,328.2148,328.2148,327.3466,327.8714,2500.0
2020-09-18 11:05:00,344.55,345.49,344.3,345.15,2900.0,328.7205,329.6173,328.482,329.2929,2900.0
2020-09-18 11:10:00,345.0,345.04,343.93,344.45,5949.0,329.1498,329.188,328.129,328.6251,5949.0
2020-09-18 11:15:00,344.58,344.62,344.0,344.18,1155.0,328.7491,328.7873,328.1957,328.3675,1155.0
2020-09-18 11:20:00,344.06,345.28,344.06,345.0,10034.0,328.253,329.4169,328.253,329.1498,10034.0
2020-09-18 11:25:00,345.51,346.14,345.38,346.14,2527.0,329.6364,330.2374,329.5123,330.2374,2527.0
2020-09-18 11:30:00,346.14,346.14,344.95,345.01,1975.0,330.2374,330.2374,329.1021,329.1593,1975.0
2020-09-18 11:35:00,345.01,345.55,345.01,345.55,1520.0,329.1593,329.6745,329.1593,329.6745,1520.0
2020-09-18 11:40:00,345.76,345.76,345.01,345.01,1401.0,329.8749,329.8749,329.1593,329.1593,1401.0
2020-09-18 11:45:00,344.99,345.52,344.66,345.21,2200.0,329.1403,329.6459,328.8254,329.3501,2200.0
2020-09-18 11:50:00,345.55,345.55,345.13,345.52,1810.0,329.6745,329.6745,329.2738,329.6459,1810.0
2020-09-18 11:55:00,345.63,345.88,345.63,345.78,908.0,329.7508,329.9894,329.7508,329.894,908.0
2020-09-18 12:00:00,345.78,346.45,345.62,345.97,1518.0,329.894,330.5332,329.7413,330.0752,1518.0
2020-09-18 12:05:00,345.97,346.68,345.94,346.28,2605.0,330.0752,330.7526,330.0466,330.371,2605.0
2020-09-18 12:10:00,346.34,346.34,346.13,346.13,700.0,330.4282,330.4282,330.2279,330.2279,700.0
2020-09-18 12:15:00,345.54,345.81,345.12,345.12,1549.0,329.665,329.9226,329.2643,329.2643,1549.0
2020-09-18 12:20:00,345.14,345.51,344.6,345.51,4211.0,329.2834,329.6364,328.7682,329.6364,4211.0
2020-09-18 12:25:00,345.51,345.85,345.11,345.26,2300.0,329.6364,329.9607,329.2547,329.3978,2300.0
2020-09-18 12:30:00,345.29,345.29,344.43,344.44,2294.0,329.4265,329.4265,328.606,328.6155,2294.0
2020-09-18 12:35:00,344.54,345.0,344.54,345.0,2000.0,328.7109,329.1498,328.7109,329.1498,2000.0
2020-09-18 12:40:00,344.97,345.2,344.79,345.01,3200.0,329.1212,329.3406,328.9494,329.1593,3200.0
2020-09-18 12:45:00,345.05,345.05,344.67,344.7,1402.0,329.1975,329.1975,328.835,328.8636,1402.0
2020-09-18 12:50:00,344.63,344.95,344.63,344.71,1000.0,328.7968,329.1021,328.7968,328.8731,1000.0
2020-09-18 12:55:00,344.53,344.53,344.03,344.37,1983.0,328.7014,328.7014,328.2244,328.5487,1983.0
2020-09-18 13:00:00,344.2,344.56,344.19,344.34,1434.0,328.3865,328.73,328.377,328.5201,1434.0
2020-09-18 13:05:00,344.19,344.19,343.42,343.42,500.0,328.377,328.377,327.6424,327.6424,500.0
2020-09-18 13:10:00,343.44,344.34,343.44,344.13,2312.0,327.6615,328.5201,327.6615,328.3198,2312.0
2020-09-18 13:15:00,344.21,344.21,343.36,343.7,2452.0,328.3961,328.3961,327.5851,327.9095,2452.0
2020-09-18 13:20:00,343.79,343.81,343.25,343.25,3882.0,327.9954,328.0145,327.4802,327.4802,3882.0
2020-09-18 13:25:00,343.25,343.3,342.43,342.61,1600.0,327.4802,327.5279,326.6979,326.8696,1600.0
2020-09-18 13:30:00,342.46,343.03,341.02,342.78,3060.0,326.7265,327.2703,325.3526,327.0318,3060.0
2020-09-18 13:35:00,342.68,342.68,341.54,341.9,12411.0,326.9364,326.9364,325.8488,326.1922,12411.0
2020-09-18 13:40:00,341.8,342.6,341.77,342.6,2061.0,326.0968,326.8601,326.0682,326.8601,2061.0
2020-09-18 13:45:00,342.34,343.09,342.18,342.9,1920.0,326.612,327.3275,326.4594,327.1463,1920.0
2020-09-18 13:50:00,342.78,343.05,342.7,343.04,2059.0,327.0318,327.2894,326.9555,327.2798,2059.0
2020-09-18 13:55:00,342.75,343.15,342.75,343.09,3009.0,327.0032,327.3848,327.0032,327.3275,3009.0
2020-09-18 14:00:00,342.93,343.02,342.46,342.76,2000.0,327.1749,327.2608,326.7265,327.0127,2000.0
2020-09-18 14:05:00,342.89,343.2,342.87,343.1,2788.0,327.1367,327.4325,327.1177,327.3371,2788.0
2020-09-18 14:10:00,343.13,343.52,343.13,343.34,3585.0,327.3657,327.7378,327.3657,327.5661,3585.0
2020-09-18 14:15:00,343.38,343.43,342.92,342.94,2213.0,327.6042,327.6519,327.1654,327.1844,2213.0
2020-09-18 14:20:00,342.64,343.63,342.64,343.63,2900.0,326.8982,327.8427,326.8982,327.8427,2900.0
2020-09-18 14:25:00,343.63,343.71,343.51,343.52,1600.0,327.8427,327.9191,327.7282,327.7378,1600.0
2020-09-18 14:30:00,343.08,343.79,343.08,343.73,4101.0,327.318,327.9954,327.318,327.9381,4101.0
2020-09-18 14:35:00,343.9,344.47,343.79,344.38,1900.0,328.1003,328.6441,327.9954,328.5583,1900.0
2020-09-18 14:40:00,344.63,344.82,344.22,344.41,1600.0,328.7968,328.9781,328.4056,328.5869,1600.0
2020-09-18 14:45:00,344.58,345.0,344.53,345.0,1533.0,328.7491,329.1498,328.7014,329.1498,1533.0
2020-09-18 14:50:00,345.04,345.27,344.79,344.79,3517.0,329.188,329.4074,328.9494,328.9494,3517.0
2020-09-18 14:55:00,344.81,345.58,344.62,345.57,2585.0,328.9685,329.7031,328.7873,329.6936,2585.0
2020-09-18 15:00:00,345.77,346.48,345.66,346.48,4400.0,329.8844,330.5618,329.7795,330.5618,4400.0
2020-09-18 15:05:00,346.35,346.6,346.24,346.24,2100.0,330.4378,330.6763,330.3328,330.3328,2100.0
2020-09-18 15:10:00,346.15,346.31,345.82,345.82,1300.0,330.247,330.3996,329.9321,329.9321,1300.0
2020-09-18 15:15:00,345.78,346.12,345.72,345.92,3316.0,329.894,330.2183,329.8367,330.0275,3316.0
2020-09-18 15:20:00,345.86,345.92,345.5,345.75,7241.0,329.9703,330.0275,329.6268,329.8653,7241.0
2020-09-18 15:25:00,345.87,345.99,345.22,345.69,13919.0,329.9798,330.0943,329.3597,329.8081,13919.0
2020-09-18 15:30:00,345.87,346.31,345.32,345.32,5148.0,329.9798,330.3996,329.4551,329.4551,5148.0
2020-09-18 15:35:00,345.41,345.75,342.61,345.56,35896.0,329.541,329.8653,326.8696,329.6841,35896.0
2020-09-18 15:40:00,345.65,345.7,345.35,345.35,4835.0,329.7699,329.8176,329.4837,329.4837,4835.0
2020-09-18 15:45:00,345.05,346.57,344.58,345.98,10110.0,329.1975,330.6477,328.7491,330.0848,10110.0
2020-09-18 15:50:00,345.87,345.9,345.1,345.79,11206.0,329.9798,330.0084,329.2452,329.9035,11206.0
2020-09-18 15:55:00,345.8,345.89,344.65,344.9,23814.0,329.913,329.9989,328.8159,329.0544,23814.0
2020-09-21 09:30:00,340.82,341.72,339.59,340.43,6912.0,325.1618,326.0205,323.9883,324.7898,6912.0
2020-09-21 09:35:00,342.68,342.83,340.72,342.5,4854.0,326.9364,327.0795,325.0664,326.7647,4854.0
2020-09-21 09:40:00,342.01,342.91,341.84,342.81,4100.0,326.2972,327.1558,326.135,327.0604,4100.0
2020-09-21 09:45:00,343.07,344.32,342.49,344.24,3270.0,327.3085,328.501,326.7551,328.4247,3270.0
2020-09-21 09:50:00,344.35,345.75,344.35,345.48,4219.0,328.5297,329.8653,328.5297,329.6077,4219.0
2020-09-21 09:55:00,345.21,346.31,344.36,346.26,2393.0,329.3501,330.3996,328.5392,330.3519,2393.0
2020-09-21 10:00:00,346.88,346.89,344.5,345.1,2724.0,330.9434,330.953,328.6728,329.2452,2724.0
2020-09-21 10:05:00,344.78,345.17,343.95,345.17,1950.0,328.9399,329.312,328.148,329.312,1950.0
2020-09-21 10:10:00,345.43,345.43,344.84,344.91,3365.0,329.56,329.56,328.9971,329.0639,3365.0
2020-09-21 10:15:00,344.81,344.81,343.79,343.79,4084.0,328.9685,328.9685,327.9954,327.9954,4084.0
2020-09-21 10:20:00,343.57,344.05,342.67,343.22,4703.0,327.7855,328.2434,326.9268,327.4516,4703.0
2020-09-21 10:25:00,343.06,343.06,341.14,341.94,1962.0,327.2989,327.2989,325.4671,326.2304,1962.0
2020-09-21 10:30:00,341.92,342.01,340.82,341.62,2008.0,326.2113,326.2972,325.1618,325.9251,2008.0
2020-09-21 10:35:00,341.62,341.62,340.56,340.56,1968.0,325.9251,325.9251,324.9138,324.9138,1968.0
2020-09-21 10:40:00,340.49,341.93,340.49,341.39,1200.0,324.847,326.2208,324.847,325.7056,1200.0
2020-09-21 10:45:00,341.54,342.06,340.78,342.06,8323.0,325.8488,326.3449,325.1237,326.3449,8323.0
2020-09-21 10:50:00,342.06,343.25,341.89,343.25,3513.0,326.3449,327.4802,326.1827,327.4802,3513.0
2020-09-21 10:55:00,343.25,343.54,342.9,343.26,2102.0,327.4802,327.7569,327.1463,327.4897,2102.0
2020-09-21 11:00:00,342.83,344.51,342.83,344.49,2500.0,327.0795,328.6823,327.0795,328.6632,2500.0
2020-09-21 11:05:00,344.49,344.89,344.49,344.65,1454.0,328.6632,329.0448,328.6632,328.8159,1454.0
2020-09-21 11:10:00,344.79,344.79,344.06,344.21,4682.0,328.9494,328.9494,328.253,328.3961,4682.0
2020-09-21 11:15:00,344.41,344.67,343.75,343.75,2320.0,328.5869,328.835,327.9572,327.9572,2320.0
2020-09-21 11:20:00,344.02,344.02,343.12,343.49,2550.0,328.2148,328.2148,327.3562,327.7092,2550.0
2020-09-21 11:25:00,343.28,343.62,342.9,343.52,2219.0,327.5088,327.8332,327.1463,327.7378,2219.0
2020-09-21 11:30:00,343.4,343.64,343.15,343.42,1812.0,327.6233,327.8523,327.3848,327.6424,1812.0
2020-09-21 11:35:00,343.89,344.56,343.89,344.11,1117.0,328.0908,328.73,328.0908,328.3007,1117.0
2020-09-21 11:40:00,344.08,344.76,344.08,344.13,2072.0,328.2721,328.9208,328.2721,328.3198,2072.0
2020-09-21 11:45:00,344.38,345.71,344.38,345.51,2531.0,328.5583,329.8272,328.5583,329.6364,2531.0
2020-09-21 11:50:00,345.73,346.36,345.54,345.97,2296.0,329.8463,330.4473,329.665,330.0752,2296.0
2020-09-21 11:55:00,346.18,347.35,346.11,347.35,2508.0,330.2756,331.3918,330.2088,331.3918,2508.0
2020-09-21 12:00:00,347.77,348.1,347.53,347.96,1803.0,331.7925,332.1074,331.5636,331.9738,1803.0
2020-09-21 12:05:00,347.79,348.2,347.61,347.88,2455.0,331.8116,332.2028,331.6399,331.8975,2455.0
2020-09-21 12:10:00,347.27,347.3,346.57,346.57,1502.0,331.3155,331.3441,330.6477,330.6477,1502.0
2020-09-21 12:15:00,346.6,347.26,346.6,347.26,855.0,330.6763,331.306,330.6763,331.306,855.0
2020-09-21 12:20:00,347.33,347.33,346.5,346.63,1814.0,331.3727,331.3727,330.5809,330.7049,1814.0
2020-09-21 12:25:00,346.58,347.19,346.58,347.19,1100.0,330.6572,331.2392,330.6572,331.2392,1100.0
2020-09-21 12:30:00,347.19,347.32,346.33,346.33,1484.0,331.2392,331.3632,330.4187,330.4187,1484.0
2020-09-21 12:35:00,346.46,346.58,345.15,345.28,3601.0,330.5427,330.6572,329.2929,329.4169,3601.0
2020-09-21 12:40:00,345.02,345.61,345.01,345.16,600.0,329.1689,329.7318,329.1593,329.3024,600.0
2020-09-21 12:45:00,344.81,344.98,344.09,344.28,2103.0,328.9685,329.1307,328.2816,328.4629,2103.0
2020-09-21 12:50:00,344.13,344.7,343.28,344.7,3200.0,328.3198,328.8636,327.5088,328.8636,3200.0
2020-09-21 12:55:00,344.64,345.2,344.22,344.22,1609.0,328.8063,329.3406,328.4056,328.4056,1609.0
2020-09-21 13:00:00,344.63,344.63,343.83,343.93,1200.0,328.7968,328.7968,328.0335,328.129,1200.0
2020-09-21 13:05:00,343.81,344.34,343.67,343.94,1717.0,328.0145,328.5201,327.8809,328.1385,1717.0
2020-09-21 13:10:00,343.59,343.93,343.52,343.89,1700.0,327.8046,328.129,327.7378,328.0908,1700.0
2020-09-21 13:15:00,344.22,344.74,344.2,344.69,1700.0,328.4056,328.9017,328.3865,328.854,1700.0
2020-09-21 13:20:00,344.74,345.27,344.74,345.25,2304.0,328.9017,329.4074,328.9017,329.3883,2304.0
2020-09-21 13:25:00,345.16,345.47,345.11,345.25,1069.0,329.3024,329.5982,329.2547,329.3883,1069.0
2020-09-21 13:30:00,345.37,346.13,345.37,346.13,2859.0,329.5028,330.2279,329.5028,330.2279,2859.0
2020-09-21 13:35:00,346.06,347.36,346.06,347.34,3959.0,330.1611,331.4014,330.1611,331.3823,3959.0
2020-09-21 13:40:00,347.23,347.63,346.0,346.7,12712.0,331.2773,331.659,330.1039,330.7717,12712.0
2020-09-21 13:45:00,346.72,346.94,346.66,346.94,1741.0,330.7908,331.0007,330.7335,331.0007,1741.0
2020-09-21 13:50:00,346.91,346.91,346.27,346.28,801.0,330.972,330.972,330.3614,330.371,801.0
2020-09-21 13:55:00,346.12,346.24,345.97,346.13,3774.0,330.2183,330.3328,330.0752,330.2279,3774.0
2020-09-21 14:00:00,345.97,346.27,345.7,346.27,3415.0,330.0752,330.3614,329.8176,330.3614,3415.0
2020-09-21 14:05:00,345.69,346.28,345.69,346.27,2524.0,329.8081,330.371,329.8081,330.3614,2524.0
2020-09-21 14:10:00,346.0,346.38,345.85,346.33,1300.0,330.1039,330.4664,329.9607,330.4187,1300.0
2020-09-21 14:15:00,346.6,348.31,346.25,348.12,12702.0,330.6763,332.3077,330.3424,332.1265,12702.0
2020-09-21 14:20:00,348.05,348.31,347.82,348.13,2411.0,332.0597,332.3077,331.8402,332.136,2411.0
2020-09-21 14:25:00,348.26,348.71,348.26,348.44,3668.0,332.26,332.6893,332.26,332.4318,3668.0
2020-09-21 14:30:00,347.77,348.1,347.6,348.01,5714.0,331.7925,332.1074,331.6303,332.0215,5714.0
2020-09-21 14:35:00,348.01,348.16,347.89,348.04,1928.0,332.0215,332.1646,331.907,332.0501,1928.0
2020-09-21 14:40:00,347.85,348.23,347.85,348.15,3092.0,331.8689,332.2314,331.8689,332.1551,3092.0
2020-09-21 14:45:00,348.3,348.38,347.86,347.92,1953.0,332.2982,332.3745,331.8784,331.9356,1953.0
2020-09-21 14:50:00,348.03,348.72,348.03,348.72,1800.0,332.0406,332.6989,332.0406,332.6989,1800.0
2020-09-21 14:55:00,348.86,349.51,348.86,349.51,2136.0,332.8325,333.4526,332.8325,333.4526,2136.0
2020-09-21 15:00:00,349.2,349.82,348.98,349.19,3001.0,333.1568,333.7484,332.9469,333.1473,3001.0
2020-09-21 15:05:00,349.44,349.81,349.39,349.81,1978.0,333.3858,333.7388,333.3381,333.7388,1978.0
2020-09-21 15:10:00,349.81,350.35,349.81,350.34,3002.0,333.7388,334.254,333.7388,334.2445,3002.0
2020-09-21 15:15:00,350.37,351.11,350.37,350.84,4001.0,334.2731,334.9791,334.2731,334.7215,4001.0
2020-09-21 15:20:00,350.88,351.45,350.44,351.24,1740.0,334.7597,335.3035,334.3399,335.1031,1740.0
2020-09-21 15:25:00,351.18,351.31,350.66,350.75,2189.0,335.0459,335.1699,334.5498,334.6356,2189.0
2020-09-21 15:30:00,350.84,350.92,350.03,350.19,2837.0,334.7215,334.7978,333.9487,334.1014,2837.0
2020-09-21 15:35:00,350.54,351.16,350.42,350.6,5200.0,334.4353,335.0268,334.3208,334.4925,5200.0
2020-09-21 15:40:00,350.69,350.71,350.0,350.65,5043.0,334.5784,334.5975,333.9201,334.5402,5043.0
2020-09-21 15:45:00,350.82,351.32,350.08,351.0,8772.0,334.7024,335.1794,333.9964,334.8741,8772.0
2020-09-21 15:50:00,350.77,351.62,350.73,351.24,16960.0,334.6547,335.4657,334.6165,335.1031,16960.0
2020-09-21 15:55:00,351.05,351.96,350.62,351.77,27499.0,334.9218,335.79,334.5116,335.6088,27499.0
2020-09-22 09:30:00,353.08,353.08,350.93,351.67,14127.0,336.8586,336.8586,334.8074,335.5134,14127.0
2020-09-22 09:35:00,351.75,352.6,350.19,351.49,6755.0,335.5897,336.4006,334.1014,335.3416,6755.0
2020-09-22 09:40:00,351.52,351.56,349.63,349.68,1900.0,335.3702,335.4084,333.5671,333.6148,1900.0
2020-09-22 09:45:00,349.96,350.46,349.6,349.6,5398.0,333.8819,334.3589,333.5385,333.5385,5398.0
2020-09-22 09:50:00,349.91,350.19,348.68,348.68,2800.0,333.8342,334.1014,332.6607,332.6607,2800.0
2020-09-22 09:55:00,348.84,349.66,348.84,349.45,2300.0,332.8134,333.5957,332.8134,333.3953,2300.0
2020-09-22 10:00:00,349.6,350.4,349.44,350.4,2812.0,333.5385,334.3017,333.3858,334.3017,2812.0
2020-09-22 10:05:00,350.58,350.58,347.89,347.97,5582.0,334.4734,334.4734,331.907,331.9833,5582.0
2020-09-22 10:10:00,347.99,349.04,347.63,347.85,5843.0,332.0024,333.0042,331.659,331.8689,5843.0
2020-09-22 10:15:00,347.85,347.85,346.87,347.39,2200.0,331.8689,331.8689,330.9339,331.43,2200.0
2020-09-22 10:20:00,347.4,347.65,346.18,346.69,3623.0,331.4395,331.678,330.2756,330.7622,3623.0
2020-09-22 10:25:00,346.35,347.07,346.28,346.6,3200.0,330.4378,331.1247,330.371,330.6763,3200.0
2020-09-22 10:30:00,346.87,347.13,346.22,346.92,6246.0,330.9339,331.1819,330.3137,330.9816,6246.0
2020-09-22 10:35:00,347.15,347.79,346.98,347.06,5361.0,331.201,331.8116,331.0388,331.1152,5361.0
2020-09-22 10:40:00,347.19,347.98,347.15,347.43,3200.0,331.2392,331.9929,331.201,331.4682,3200.0
2020-09-22 10:45:00,347.43,347.92,347.09,347.92,2057.0,331.4682,331.9356,331.1438,331.9356,2057.0
2020-09-22 10:50:00,347.84,348.47,347.84,347.85,2901.0,331.8593,332.4604,331.8593,331.8689,2901.0
2020-09-22 10:55:00,347.8,348.0,346.83,346.83,2450.0,331.8212,332.012,330.8957,330.8957,2450.0
2020-09-22 11:00:00,346.72,346.72,345.6,345.77,1610.0,330.7908,330.7908,329.7222,329.8844,1610.0
2020-09-22 11:05:00,345.88,346.19,345.37,345.38,1600.0,329.9894,330.2851,329.5028,329.5123,1600.0
2020-09-22 11:10:00,345.69,345.85,345.2,345.85,1726.0,329.8081,329.9607,329.3406,329.9607,1726.0
2020-09-22 11:15:00,345.72,346.37,345.72,346.19,801.0,329.8367,330.4569,329.8367,330.2851,801.0
2020-09-22 11:20:00,346.17,346.17,345.2,345.2,2360.0,330.266,330.266,329.3406,329.3406,2360.0
2020-09-22 11:25:00,345.19,345.67,345.01,345.01,2900.0,329.3311,329.789,329.1593,329.1593,2900.0
2020-09-22 11:30:00,345.22,345.22,343.99,343.99,2300.0,329.3597,329.3597,328.1862,328.1862,2300.0
2020-09-22 11:35:00,343.56,344.29,343.56,344.15,1600.0,327.776,328.4724,327.776,328.3388,1600.0
2020-09-22 11:40:00,344.33,345.38,344.33,345.09,1932.0,328.5106,329.5123,328.5106,329.2357,1932.0
2020-09-22 11:45:00,344.93,344.93,344.62,344.69,1701.0,329.083,329.083,328.7873,328.854,1701.0
2020-09-22 11:50:00,344.54,344.54,344.17,344.45,1376.0,328.7109,328.7109,328.3579,328.6251,1376.0
2020-09-22 11:55:00,344.47,344.64,344.46,344.59,1000.0,328.6441,328.8063,328.6346,328.7586,1000.0
2020-09-22 12:00:00,344.73,345.12,344.73,345.12,1500.0,328.8922,329.2643,328.8922,329.2643,1500.0
2020-09-22 12:05:00,345.29,346.0,345.22,345.23,1912.0,329.4265,330.1039,329.3597,329.3692,1912.0
2020-09-22 12:10:00,345.3,345.49,345.06,345.28,1927.0,329.436,329.6173,329.207,329.4169,1927.0
2020-09-22 12:15:00,345.18,345.18,344.69,344.69,1583.0,329.3215,329.3215,328.854,328.854,1583.0
2020-09-22 12:20:00,344.41,345.05,344.41,344.59,1596.0,328.5869,329.1975,328.5869,328.7586,1596.0
2020-09-22 12:25:00,344.7,345.01,344.36,345.0,1800.0,328.8636,329.1593,328.5392,329.1498,1800.0
2020-09-22 12:30:00,345.23,345.44,345.23,345.3,1800.0,329.3692,329.5696,329.3692,329.436,1800.0
2020-09-22 12:35:00,345.19,345.5,344.97,345.21,2047.0,329.3311,329.6268,329.1212,329.3501,2047.0
2020-09-22 12:40:00,345.36,345.36,345.08,345.08,960.0,329.4933,329.4933,329.2261,329.2261,960.0
2020-09-22 12:45:00,345.09,345.7,345.01,345.21,6337.0,329.2357,329.8176,329.1593,329.3501,6337.0
2020-09-22 12:50:00,345.05,345.06,344.82,344.82,1000.0,329.1975,329.207,328.9781,328.9781,1000.0
2020-09-22 12:55:00,344.69,344.84,344.57,344.84,1010.0,328.854,328.9971,328.7395,328.9971,1010.0
2020-09-22 13:00:00,344.75,345.77,344.75,345.76,2717.0,328.9113,329.8844,328.9113,329.8749,2717.0
2020-09-22 13:05:00,345.88,346.1,345.7,345.93,2000.0,329.9894,330.1993,329.8176,330.0371,2000.0
2020-09-22 13:10:00,346.16,346.26,346.16,346.26,400.0,330.2565,330.3519,330.2565,330.3519,400.0
2020-09-22 13:15:00,346.28,346.38,346.09,346.38,900.0,330.371,330.4664,330.1897,330.4664,900.0
2020-09-22 13:20:00,346.47,346.62,346.07,346.11,2551.0,330.5523,330.6954,330.1706,330.2088,2551.0
2020-09-22 13:25:00,346.05,346.05,345.15,345.72,3726.0,330.1516,330.1516,329.2929,329.8367,3726.0
2020-09-22 13:30:00,345.7,345.72,345.58,345.59,504.0,329.8176,329.8367,329.7031,329.7127,504.0
2020-09-22 13:35:00,345.78,345.86,345.74,345.86,847.0,329.894,329.9703,329.8558,329.9703,847.0
2020-09-22 13:40:00,346.35,346.6,346.31,346.54,3110.0,330.4378,330.6763,330.3996,330.619,3110.0
2020-09-22 13:45:00,346.46,346.58,346.06,346.22,3110.0,330.5427,330.6572,330.1611,330.3137,3110.0
2020-09-22 13:50:00,346.49,347.03,346.49,346.86,1851.0,330.5713,331.0865,330.5713,330.9243,1851.0
2020-09-22 13:55:00,347.04,347.34,346.64,347.25,3233.0,331.0961,331.3823,330.7144,331.2964,3233.0
2020-09-22 14:00:00,347.01,347.33,347.01,347.26,1108.0,331.0674,331.3727,331.0674,331.306,1108.0
2020-09-22 14:05:00,347.3,347.3,347.06,347.06,791.0,331.3441,331.3441,331.1152,331.1152,791.0
2020-09-22 14:10:00,347.04,347.36,347.04,347.36,500.0,331.0961,331.4014,331.0961,331.4014,500.0
2020-09-22 14:15:00,347.37,347.53,347.04,347.04,1301.0,331.4109,331.5636,331.0961,331.0961,1301.0
2020-09-22 14:20:00,347.04,347.13,346.49,346.49,1402.0,331.0961,331.1819,330.5713,330.5713,1402.0
2020-09-22 14:25:00,346.61,346.78,346.45,346.76,1600.0,330.6858,330.848,330.5332,330.8289,1600.0
2020-09-22 14:30:00,346.76,347.16,346.67,346.79,2099.0,330.8289,331.2106,330.7431,330.8576,2099.0
2020-09-22 14:35:00,346.79,347.33,346.79,346.86,2000.0,330.8576,331.3727,330.8576,330.9243,2000.0
2020-09-22 14:40:00,347.0,347.49,346.54,346.54,11050.0,331.0579,331.5254,330.619,330.619,11050.0
2020-09-22 14:45:00,346.71,346.71,346.29,346.38,1100.0,330.7812,330.7812,330.3805,330.4664,1100.0
2020-09-22 14:50:00,346.35,347.96,346.35,347.78,25185.0,330.4378,331.9738,330.4378,331.8021,25185.0
2020-09-22 14:55:00,348.19,348.71,348.19,348.44,2640.0,332.1932,332.6893,332.1932,332.4318,2640.0
2020-09-22 15:00:00,348.37,348.56,348.27,348.43,2002.0,332.365,332.5462,332.2696,332.4222,2002.0
2020-09-22 15:05:00,348.64,349.16,348.64,348.92,3188.0,332.6226,333.1187,332.6226,332.8897,3188.0
2020-09-22 15:10:00,348.79,349.36,348.48,348.63,4278.0,332.7657,333.3095,332.4699,332.613,4278.0
2020-09-22 15:15:00,348.34,348.57,348.31,348.57,850.0,332.3363,332.5558,332.3077,332.5558,850.0
2020-09-22 15:20:00,348.57,348.89,348.49,348.88,1308.0,332.5558,332.8611,332.4795,332.8515,1308.0
2020-09-22 15:25:00,349.16,349.52,349.16,349.41,2133.0,333.1187,333.4621,333.1187,333.3572,2133.0
2020-09-22 15:30:00,349.25,349.85,349.19,349.81,6548.0,333.2045,333.777,333.1473,333.7388,6548.0
2020-09-22 15:35:00,349.73,350.31,349.68,350.14,2525.0,333.6625,334.2158,333.6148,334.0536,2525.0
2020-09-22 15:40:00,350.41,350.93,350.33,350.83,5683.0,334.3112,334.8074,334.2349,334.7119,5683.0
2020-09-22 15:45:00,350.68,351.33,350.66,351.12,4387.0,334.5688,335.189,334.5498,334.9886,4387.0
2020-09-22 15:50:00,350.93,351.19,350.63,350.93,15587.0,334.8074,335.0554,334.5211,334.8074,15587.0
2020-09-22 15:55:00,350.97,351.61,350.67,351.24,28265.0,334.8455,335.4561,334.5593,335.1031,28265.0
2020-09-23 09:30:00,350.45,351.28,348.42,349.1,4427.0,334.3494,335.1413,332.4127,333.0614,4427.0
2020-09-23 09:35:00,349.1,349.6,347.91,348.79,2828.0,333.0614,333.5385,331.9261,332.7657,2828.0
2020-09-23 09:40:00,349.31,351.42,349.31,350.2,700.0,333.2618,335.2748,333.2618,334.1109,700.0
2020-09-23 09:45:00,350.81,351.21,349.74,351.21,1871.0,334.6929,335.0745,333.672,335.0745,1871.0
2020-09-23 09:50:00,350.93,351.18,349.82,349.84,2168.0,334.8074,335.0459,333.7484,333.7674,2168.0
2020-09-23 09:55:00,349.85,351.53,349.84,350.97,4884.0,333.777,335.3798,333.7674,334.8455,4884.0
2020-09-23 10:00:00,351.24,352.19,351.24,351.81,1428.0,335.1031,336.0095,335.1031,335.6469,1428.0
2020-09-23 10:05:00,351.76,351.76,351.11,351.11,2091.0,335.5992,335.5992,334.9791,334.9791,2091.0
2020-09-23 10:10:00,351.64,351.64,351.2,351.21,802.0,335.4847,335.4847,335.0649,335.0745,802.0
2020-09-23 10:15:00,351.42,351.47,350.66,350.72,2739.0,335.2748,335.3225,334.5498,334.607,2739.0
2020-09-23 10:20:00,350.77,350.91,350.41,350.63,500.0,334.6547,334.7883,334.3112,334.5211,500.0
2020-09-23 10:25:00,350.94,351.74,350.94,351.73,566.0,334.8169,335.5801,334.8169,335.5706,566.0
2020-09-23 10:30:00,351.93,352.26,351.71,351.99,700.0,335.7614,336.0763,335.5515,335.8187,700.0
2020-09-23 10:35:00,351.99,351.99,350.91,350.91,793.0,335.8187,335.8187,334.7883,334.7883,793.0
2020-09-23 10:40:00,351.16,351.34,351.16,351.25,600.0,335.0268,335.1985,335.0268,335.1127,600.0
2020-09-23 10:45:00,351.12,351.35,350.87,351.15,967.0,334.9886,335.2081,334.7501,335.0172,967.0
2020-09-23 10:50:00,351.04,351.23,351.03,351.2,779.0,334.9123,335.0936,334.9028,335.0649,779.0
2020-09-23 10:55:00,351.05,351.05,350.1,350.69,2262.0,334.9218,334.9218,334.0155,334.5784,2262.0
2020-09-23 11:00:00,350.59,350.59,350.59,350.59,100.0,334.483,334.483,334.483,334.483,100.0
2020-09-23 11:05:00,350.94,351.4,350.94,351.4,400.0,334.8169,335.2558,334.8169,335.2558,400.0
2020-09-23 11:10:00,351.4,352.21,351.4,351.51,600.0,335.2558,336.0285,335.2558,335.3607,600.0
2020-09-23 11:15:00,351.7,352.02,351.7,351.8,705.0,335.542,335.8473,335.542,335.6374,705.0
2020-09-23 11:20:00,351.13,351.44,350.99,351.0,601.0,334.9982,335.2939,334.8646,334.8741,601.0
2020-09-23 11:25:00,350.99,351.19,350.51,350.73,1039.0,334.8646,335.0554,334.4066,334.6165,1039.0
2020-09-23 11:30:00,350.57,350.57,350.57,350.57,285.0,334.4639,334.4639,334.4639,334.4639,285.0
2020-09-23 11:35:00,350.34,350.79,350.31,350.79,900.0,334.2445,334.6738,334.2158,334.6738,900.0
2020-09-23 11:40:00,350.52,350.52,350.17,350.17,400.0,334.4162,334.4162,334.0823,334.0823,400.0
2020-09-23 11:45:00,350.04,350.04,349.35,349.43,511.0,333.9582,333.9582,333.2999,333.3763,511.0
2020-09-23 11:50:00,349.36,349.93,349.36,349.93,3029.0,333.3095,333.8533,333.3095,333.8533,3029.0
2020-09-23 11:55:00,350.17,350.48,350.0,350.18,1560.0,334.0823,334.378,333.9201,334.0918,1560.0
2020-09-23 12:00:00,350.3,350.93,350.0,350.93,2461.0,334.2063,334.8074,333.9201,334.8074,2461.0
2020-09-23 12:05:00,350.45,350.52,350.04,350.51,636.0,334.3494,334.4162,333.9582,334.4066,636.0
2020-09-23 12:10:00,350.48,350.82,350.47,350.74,572.0,334.378,334.7024,334.3685,334.6261,572.0
2020-09-23 12:15:00,350.48,350.6,350.0,350.0,706.0,334.378,334.4925,333.9201,333.9201,706.0
2020-09-23 12:20:00,349.91,349.91,349.6,349.6,200.0,333.8342,333.8342,333.5385,333.5385,200.0
2020-09-23 12:25:00,349.94,349.99,349.63,349.63,1100.0,333.8628,333.9105,333.5671,333.5671,1100.0
2020-09-23 12:30:00,349.91,350.17,349.89,350.17,500.0,333.8342,334.0823,333.8151,334.0823,500.0
2020-09-23 12:35:00,350.04,350.05,350.04,350.05,200.0,333.9582,333.9678,333.9582,333.9678,200.0
2020-09-23 12:40:00,350.33,350.94,350.33,350.94,700.0,334.2349,334.8169,334.2349,334.8169,700.0
2020-09-23 12:45:00,350.93,351.22,350.93,351.22,300.0,334.8074,335.084,334.8074,335.084,300.0
2020-09-23 12:50:00,351.34,351.74,351.34,351.66,803.0,335.1985,335.5801,335.1985,335.5038,803.0
2020-09-23 12:55:00,351.75,351.87,351.72,351.72,727.0,335.5897,335.7042,335.5611,335.5611,727.0
2020-09-23 13:00:00,351.51,351.51,351.0,351.0,600.0,335.3607,335.3607,334.8741,334.8741,600.0
2020-09-23 13:05:00,351.19,351.74,351.15,351.15,731.0,335.0554,335.5801,335.0172,335.0172,731.0
2020-09-23 13:10:00,351.34,351.57,351.29,351.57,590.0,335.1985,335.418,335.1508,335.418,590.0
2020-09-23 13:15:00,351.41,352.34,351.37,352.34,3224.0,335.2653,336.1526,335.2271,336.1526,3224.0
2020-09-23 13:20:00,352.24,352.76,352.23,352.76,4190.0,336.0572,336.5533,336.0476,336.5533,4190.0
2020-09-23 13:25:00,352.5,352.78,351.96,351.96,1100.0,336.3052,336.5724,335.79,335.79,1100.0
2020-09-23 13:30:00,352.07,352.45,352.06,352.34,2300.0,335.895,336.2575,335.8854,336.1526,2300.0
2020-09-23 13:35:00,352.31,353.05,352.23,352.5,3490.0,336.124,336.83,336.0476,336.3052,3490.0
2020-09-23 13:40:00,352.33,352.41,351.82,351.83,914.0,336.143,336.2194,335.6565,335.666,914.0
2020-09-23 13:45:00,351.47,352.0,351.47,351.99,893.0,335.3225,335.8282,335.3225,335.8187,893.0
2020-09-23 13:50:00,351.93,352.01,351.51,351.97,1400.0,335.7614,335.8377,335.3607,335.7996,1400.0
2020-09-23 13:55:00,351.83,351.92,351.5,351.5,1401.0,335.666,335.7519,335.3512,335.3512,1401.0
2020-09-23 14:00:00,351.77,351.77,350.65,350.66,501.0,335.6088,335.6088,334.5402,334.5498,501.0
2020-09-23 14:05:00,351.05,351.05,350.56,350.56,400.0,334.9218,334.9218,334.4544,334.4544,400.0
2020-09-23 14:10:00,349.85,350.19,349.84,350.04,623.0,333.777,334.1014,333.7674,333.9582,623.0
2020-09-23 14:15:00,350.02,350.02,348.87,348.89,7855.0,333.9392,333.9392,332.842,332.8611,7855.0
2020-09-23 14:20:00,348.19,348.95,348.19,348.92,1630.0,332.1932,332.9183,332.1932,332.8897,1630.0
2020-09-23 14:25:00,348.89,349.52,348.89,349.52,3884.0,332.8611,333.4621,332.8611,333.4621,3884.0
2020-09-23 14:30:00,349.25,349.32,348.71,349.32,900.0,333.2045,333.2713,332.6893,333.2713,900.0
2020-09-23 14:35:00,349.33,349.46,349.15,349.45,1505.0,333.2809,333.4049,333.1091,333.3953,1505.0
2020-09-23 14:40:00,349.22,349.34,347.96,347.96,3609.0,333.1759,333.2904,331.9738,331.9738,3609.0
2020-09-23 14:45:00,347.96,347.99,346.87,346.88,801.0,331.9738,332.0024,330.9339,330.9434,801.0
2020-09-23 14:50:00,347.32,347.32,347.01,347.01,506.0,331.3632,331.3632,331.0674,331.0674,506.0
2020-09-23 14:55:00,346.42,346.56,345.97,346.19,1500.0,330.5046,330.6381,330.0752,330.2851,1500.0
2020-09-23 15:00:00,346.37,346.81,345.62,345.62,2503.0,330.4569,330.8766,329.7413,329.7413,2503.0
2020-09-23 15:05:00,345.62,346.21,345.48,346.05,2101.0,329.7413,330.3042,329.6077,330.1516,2101.0
2020-09-23 15:10:00,346.58,347.33,346.43,347.2,5585.0,330.6572,331.3727,330.5141,331.2487,5585.0
2020-09-23 15:15:00,347.04,347.04,345.94,346.72,1367.0,331.0961,331.0961,330.0466,330.7908,1367.0
2020-09-23 15:20:00,346.77,347.37,346.54,346.99,5209.0,330.8385,331.4109,330.619,331.0484,5209.0
2020-09-23 15:25:00,347.0,347.52,346.69,347.52,3324.0,331.0579,331.554,330.7622,331.554,3324.0
2020-09-23 15:30:00,347.76,347.94,347.47,347.82,4251.0,331.783,331.9547,331.5063,331.8402,4251.0
2020-09-23 15:35:00,347.96,348.45,347.76,348.1,6572.0,331.9738,332.4413,331.783,332.1074,6572.0
2020-09-23 15:40:00,348.33,348.43,347.54,348.0,2000.0,332.3268,332.4222,331.5731,332.012,2000.0
2020-09-23 15:45:00,347.46,347.46,345.82,346.06,6788.0,331.4968,331.4968,329.9321,330.1611,6788.0
2020-09-23 15:50:00,346.24,346.24,345.27,345.7,7160.0,330.3328,330.3328,329.4074,329.8176,7160.0
2020-09-23 15:55:00,345.27,345.94,345.26,345.51,9742.0,329.4074,330.0466,329.3978,329.6364,9742.0
2020-09-24 09:30:00,345.92,346.38,343.3,343.3,7929.0,330.0275,330.4664,327.5279,327.5279,7929.0
2020-09-24 09:35:00,343.29,344.56,342.74,343.55,3679.0,327.5184,328.73,326.9936,327.7664,3679.0
2020-09-24 09:40:00,343.55,344.23,343.47,344.23,1536.0,327.7664,328.4152,327.6901,328.4152,1536.0
2020-09-24 09:45:00,347.18,348.0,347.18,347.5,2609.0,331.2296,332.012,331.2296,331.5349,2609.0
2020-09-24 09:50:00,348.31,348.69,347.51,348.44,1421.0,332.3077,332.6703,331.5445,332.4318,1421.0
2020-09-24 09:55:00,348.44,349.09,348.08,348.58,1410.0,332.4318,333.0519,332.0883,332.5653,1410.0
2020-09-24 10:00:00,348.96,349.81,348.96,349.15,900.0,332.9279,333.7388,332.9279,333.1091,900.0
2020-09-24 10:05:00,350.06,350.3,350.0,350.3,700.0,333.9773,334.2063,333.9201,334.2063,700.0
2020-09-24 10:10:00,349.7,349.7,349.7,349.7,100.0,333.6339,333.6339,333.6339,333.6339,100.0
2020-09-24 10:15:00,349.7,349.7,349.7,349.7,0.0,333.6339,333.6339,333.6339,333.6339,0.0
2020-09-24 10:20:00,349.29,349.29,347.09,347.09,1026.0,333.2427,333.2427,331.1438,331.1438,1026.0
2020-09-24 10:25:00,347.09,347.09,346.7,346.7,1007.0,331.1438,331.1438,330.7717,330.7717,1007.0
2020-09-24 10:30:00,345.87,345.9,345.71,345.71,700.0,329.9798,330.0084,329.8272,329.8272,700.0
2020-09-24 10:35:00,345.26,345.4,345.06,345.37,1500.0,329.3978,329.5314,329.207,329.5028,1500.0
2020-09-24 10:40:00,345.27,345.66,345.27,345.48,800.0,329.4074,329.7795,329.4074,329.6077,800.0
2020-09-24 10:45:00,345.21,346.47,345.21,346.47,1424.0,329.3501,330.5523,329.3501,330.5523,1424.0
2020-09-24 10:50:00,346.69,346.85,346.4,346.72,900.0,330.7622,330.9148,330.4855,330.7908,900.0
2020-09-24 10:55:00,347.57,348.6,347.57,348.6,1600.0,331.6017,332.5844,331.6017,332.5844,1600.0
2020-09-24 11:00:00,348.91,348.91,348.12,348.56,19524.0,332.8802,332.8802,332.1265,332.5462,19524.0
2020-09-24 11:05:00,348.55,348.84,347.39,347.96,3763.0,332.5367,332.8134,331.43,331.9738,3763.0
2020-09-24 11:10:00,348.44,349.7,348.33,349.7,2100.0,332.4318,333.6339,332.3268,333.6339,2100.0
2020-09-24 11:15:00,349.62,349.62,348.86,349.25,1400.0,333.5575,333.5575,332.8325,333.2045,1400.0
2020-09-24 11:20:00,349.25,349.54,348.91,349.53,1100.0,333.2045,333.4812,332.8802,333.4717,1100.0
2020-09-24 11:25:00,349.36,349.78,348.87,349.16,821.0,333.3095,333.7102,332.842,333.1187,821.0
2020-09-24 11:30:00,349.17,349.9,349.13,349.67,1328.0,333.1282,333.8247,333.0901,333.6052,1328.0
2020-09-24 11:35:00,349.69,349.92,349.69,349.92,600.0,333.6243,333.8438,333.6243,333.8438,600.0
2020-09-24 11:40:00,349.92,349.96,349.73,349.73,400.0,333.8438,333.8819,333.6625,333.6625,400.0
2020-09-24 11:45:00,349.6,349.6,348.45,348.79,1100.0,333.5385,333.5385,332.4413,332.7657,1100.0
2020-09-24 11:50:00,349.03,349.2,349.03,349.04,600.0,332.9946,333.1568,332.9946,333.0042,600.0
2020-09-24 11:55:00,348.85,349.87,348.85,349.56,2225.0,332.8229,333.7961,332.8229,333.5003,2225.0
2020-09-24 12:00:00,349.56,349.83,349.32,349.38,1680.0,333.5003,333.7579,333.2713,333.3286,1680.0
2020-09-24 12:05:00,349.4,349.4,349.4,349.4,1100.0,333.3476,333.3476,333.3476,333.3476,1100.0
2020-09-24 12:10:00,349.4,349.4,348.91,348.91,1420.0,333.3476,333.3476,332.8802,332.8802,1420.0
2020-09-24 12:15:00,349.06,349.47,348.46,348.46,803.0,333.0233,333.4144,332.4508,332.4508,803.0
2020-09-24 12:20:00,348.98,349.32,348.97,349.13,2012.0,332.9469,333.2713,332.9374,333.0901,2012.0
2020-09-24 12:25:00,349.4,349.43,348.72,348.72,1200.0,333.3476,333.3763,332.6989,332.6989,1200.0
2020-09-24 12:30:00,348.56,348.62,348.22,348.42,1000.0,332.5462,332.6035,332.2219,332.4127,1000.0
2020-09-24 12:35:00,348.0,348.0,347.44,347.44,1100.0,332.012,332.012,331.4777,331.4777,1100.0
2020-09-24 12:40:00,347.07,347.78,347.07,347.78,2391.0,331.1247,331.8021,331.1247,331.8021,2391.0
2020-09-24 12:45:00,347.99,348.95,347.95,348.83,6625.0,332.0024,332.9183,331.9643,332.8038,6625.0
2020-09-24 12:50:00,349.12,349.12,348.87,348.87,400.0,333.0805,333.0805,332.842,332.842,400.0
2020-09-24 12:55:00,349.21,349.75,349.04,349.75,1200.0,333.1664,333.6816,333.0042,333.6816,1200.0
2020-09-24 13:00:00,349.75,350.02,348.66,348.75,4531.0,333.6816,333.9392,332.6416,332.7275,4531.0
2020-09-24 13:05:00,348.29,349.1,348.29,348.76,2739.0,332.2886,333.0614,332.2886,332.737,2739.0
2020-09-24 13:10:00,348.64,349.25,348.64,349.03,1476.0,332.6226,333.2045,332.6226,332.9946,1476.0
2020-09-24 13:15:00,349.23,349.48,348.92,348.92,2369.0,333.1855,333.424,332.8897,332.8897,2369.0
2020-09-24 13:20:00,349.03,349.04,348.69,348.93,1512.0,332.9946,333.0042,332.6703,332.8992,1512.0
2020-09-24 13:25:00,348.81,349.03,348.34,348.34,2546.0,332.7848,332.9946,332.3363,332.3363,2546.0
2020-09-24 13:30:00,348.48,349.92,348.41,349.92,10800.0,332.4699,333.8438,332.4031,333.8438,10800.0
2020-09-24 13:35:00,349.69,349.69,349.0,349.57,503.0,333.6243,333.6243,332.966,333.5098,503.0
2020-09-24 13:40:00,349.51,349.91,349.51,349.7,936.0,333.4526,333.8342,333.4526,333.6339,936.0
2020-09-24 13:45:00,349.93,350.1,349.61,349.69,700.0,333.8533,334.0155,333.548,333.6243,700.0
2020-09-24 13:50:00,349.87,349.87,348.89,349.0,1525.0,333.7961,333.7961,332.8611,332.966,1525.0
2020-09-24 13:55:00,348.81,349.05,348.61,348.61,1400.0,332.7848,333.0137,332.5939,332.5939,1400.0
2020-09-24 14:00:00,348.51,348.51,347.14,347.14,9680.0,332.4985,332.4985,331.1915,331.1915,9680.0
2020-09-24 14:05:00,347.44,347.45,347.22,347.37,1291.0,331.4777,331.4872,331.2678,331.4109,1291.0
2020-09-24 14:10:00,347.39,347.71,347.13,347.71,1702.0,331.43,331.7353,331.1819,331.7353,1702.0
2020-09-24 14:15:00,347.77,348.3,347.13,347.13,2199.0,331.7925,332.2982,331.1819,331.1819,2199.0
2020-09-24 14:20:00,346.58,346.87,346.32,346.51,2178.0,330.6572,330.9339,330.4091,330.5904,2178.0
2020-09-24 14:25:00,346.65,346.91,346.53,346.73,1431.0,330.724,330.972,330.6095,330.8003,1431.0
2020-09-24 14:30:00,346.73,347.82,346.73,347.81,2600.0,330.8003,331.8402,330.8003,331.8307,2600.0
2020-09-24 14:35:00,347.6,347.85,347.28,347.84,2100.0,331.6303,331.8689,331.325,331.8593,2100.0
2020-09-24 14:40:00,347.84,348.13,347.6,347.71,8192.0,331.8593,332.136,331.6303,331.7353,8192.0
2020-09-24 14:45:00,347.39,347.39,346.95,347.03,1889.0,331.43,331.43,331.0102,331.0865,1889.0
2020-09-24 14:50:00,346.64,346.64,345.73,345.76,1000.0,330.7144,330.7144,329.8463,329.8749,1000.0
2020-09-24 14:55:00,345.77,345.77,345.36,345.36,646.0,329.8844,329.8844,329.4933,329.4933,646.0
2020-09-24 15:00:00,345.14,345.45,344.89,344.89,2102.0,329.2834,329.5791,329.0448,329.0448,2102.0
2020-09-24 15:05:00,345.0,345.55,344.77,345.55,3667.0,329.1498,329.6745,328.9304,329.6745,3667.0
2020-09-24 15:10:00,345.38,346.0,345.25,346.0,3200.0,329.5123,330.1039,329.3883,330.1039,3200.0
2020-09-24 15:15:00,345.75,346.57,345.72,345.92,2106.0,329.8653,330.6477,329.8367,330.0275,2106.0
2020-09-24 15:20:00,345.89,345.9,344.45,344.76,2300.0,329.9989,330.0084,328.6251,328.9208,2300.0
2020-09-24 15:25:00,345.04,345.22,344.85,345.17,3302.0,329.188,329.3597,329.0067,329.312,3302.0
2020-09-24 15:30:00,345.22,345.42,344.91,345.42,2717.0,329.3597,329.5505,329.0639,329.5505,2717.0
2020-09-24 15:35:00,345.22,346.28,344.7,346.2,4101.0,329.3597,330.371,328.8636,330.2947,4101.0
2020-09-24 15:40:00,346.31,346.54,345.93,345.93,1303.0,330.3996,330.619,330.0371,330.0371,1303.0
2020-09-24 15:45:00,345.94,346.78,345.05,345.05,2539.0,330.0466,330.848,329.1975,329.1975,2539.0
2020-09-24 15:50:00,344.47,346.0,344.39,345.79,6493.0,328.6441,330.1039,328.5678,329.9035,6493.0
2020-09-24 15:55:00,345.92,346.19,345.34,346.13,37763.0,330.0275,330.2851,329.4742,330.2279,37763.0
2020-09-25 09:30:00,342.5,346.89,342.5,345.22,20588.0,326.7647,330.953,326.7647,329.3597,20588.0
2020-09-25 09:35:00,345.22,345.93,343.57,344.05,20600.0,329.3597,330.0371,327.7855,328.2434,20600.0
2020-09-25 09:40:00,344.31,345.07,342.43,344.5,18366.0,328.4915,329.2166,326.6979,328.6728,18366.0
2020-09-25 09:45:00,344.5,344.5,342.2,342.29,3145.0,328.6728,328.6728,326.4784,326.5643,3145.0
2020-09-25 09:50:00,341.92,342.82,341.29,342.81,8994.0,326.2113,327.0699,325.6102,327.0604,8994.0
2020-09-25 09:55:00,342.73,344.5,341.97,344.5,3506.0,326.9841,328.6728,326.259,328.6728,3506.0
2020-09-25 10:00:00,344.51,344.81,342.52,343.25,3546.0,328.6823,328.9685,326.7837,327.4802,3546.0
2020-09-25 10:05:00,343.04,343.33,342.98,343.27,2747.0,327.2798,327.5565,327.2226,327.4993,2747.0
2020-09-25 10:10:00,342.59,343.12,341.93,341.93,2403.0,326.8505,327.3562,326.2208,326.2208,2403.0
2020-09-25 10:15:00,342.0,345.74,341.99,345.16,12047.0,326.2876,329.8558,326.2781,329.3024,12047.0
2020-09-25 10:20:00,345.35,347.84,345.35,347.83,2000.0,329.4837,331.8593,329.4837,331.8498,2000.0
2020-09-25 10:25:00,347.69,347.69,346.97,347.27,604.0,331.7162,331.7162,331.0293,331.3155,604.0
2020-09-25 10:30:00,347.7,349.35,347.7,349.35,1065.0,331.7257,333.2999,331.7257,333.2999,1065.0
2020-09-25 10:35:00,348.38,348.9,348.12,348.9,1043.0,332.3745,332.8706,332.1265,332.8706,1043.0
2020-09-25 10:40:00,349.33,349.33,348.28,348.86,1132.0,333.2809,333.2809,332.2791,332.8325,1132.0
2020-09-25 10:45:00,348.79,348.82,347.29,347.32,7977.0,332.7657,332.7943,331.3346,331.3632,7977.0
2020-09-25 10:50:00,347.89,349.6,347.89,349.6,1425.0,331.907,333.5385,331.907,333.5385,1425.0
2020-09-25 10:55:00,349.76,349.76,349.42,349.61,780.0,333.6911,333.6911,333.3667,333.548,780.0
2020-09-25 11:00:00,349.71,349.71,348.9,348.91,401.0,333.6434,333.6434,332.8706,332.8802,401.0
2020-09-25 11:05:00,348.8,350.3,348.47,350.07,2200.0,332.7752,334.2063,332.4604,333.9869,2200.0
2020-09-25 11:10:00,349.92,351.02,349.81,351.02,2534.0,333.8438,334.8932,333.7388,334.8932,2534.0
2020-09-25 11:15:00,351.33,351.34,351.07,351.07,1040.0,335.189,335.1985,334.9409,334.9409,1040.0
2020-09-25 11:20:00,351.25,351.37,350.45,350.81,1606.0,335.1127,335.2271,334.3494,334.6929,1606.0
2020-09-25 11:25:00,350.97,351.02,350.61,350.61,921.0,334.8455,334.8932,334.5021,334.5021,921.0
2020-09-25 11:30:00,350.36,350.36,349.45,350.12,2129.0,334.2635,334.2635,333.3953,334.0346,2129.0
2020-09-25 11:35:00,350.23,350.23,349.32,349.32,738.0,334.1395,334.1395,333.2713,333.2713,738.0
2020-09-25 11:40:00,349.38,349.89,349.19,349.19,2200.0,333.3286,333.8151,333.1473,333.1473,2200.0
2020-09-25 11:45:00,349.19,349.19,349.03,349.11,300.0,333.1473,333.1473,332.9946,333.071,300.0
2020-09-25 11:50:00,349.17,349.46,349.05,349.23,1796.0,333.1282,333.4049,333.0137,333.1855,1796.0
2020-09-25 11:55:00,349.45,349.65,349.31,349.31,2475.0,333.3953,333.5862,333.2618,333.2618,2475.0
2020-09-25 12:00:00,349.26,349.65,349.26,349.56,2300.0,333.2141,333.5862,333.2141,333.5003,2300.0
2020-09-25 12:05:00,349.73,350.43,349.66,350.43,5977.0,333.6625,334.3303,333.5957,334.3303,5977.0
2020-09-25 12:10:00,350.37,350.8,350.21,350.32,1200.0,334.2731,334.6833,334.1204,334.2254,1200.0
2020-09-25 12:15:00,350.25,350.25,349.19,349.19,2100.0,334.1586,334.1586,333.1473,333.1473,2100.0
2020-09-25 12:20:00,349.3,350.07,349.28,350.07,600.0,333.2522,333.9869,333.2332,333.9869,600.0
2020-09-25 12:25:00,350.66,350.67,350.27,350.5,1400.0,334.5498,334.5593,334.1777,334.3971,1400.0
2020-09-25 12:30:00,350.91,351.2,350.32,351.2,1900.0,334.7883,335.0649,334.2254,335.0649,1900.0
2020-09-25 12:35:00,350.88,351.06,350.52,351.06,1513.0,334.7597,334.9314,334.4162,334.9314,1513.0
2020-09-25 12:40:00,350.94,350.95,350.41,350.41,1405.0,334.8169,334.8264,334.3112,334.3112,1405.0
2020-09-25 12:45:00,350.67,350.67,350.44,350.44,600.0,334.5593,334.5593,334.3399,334.3399,600.0
2020-09-25 12:50:00,350.48,350.48,350.35,350.47,500.0,334.378,334.378,334.254,334.3685,500.0
2020-09-25 12:55:00,350.48,350.48,350.15,350.15,1300.0,334.378,334.378,334.0632,334.0632,1300.0
2020-09-25 13:00:00,350.13,350.57,349.82,350.56,1504.0,334.0441,334.4639,333.7484,334.4544,1504.0
2020-09-25 13:05:00,350.59,350.71,350.25,350.4,5037.0,334.483,334.5975,334.1586,334.3017,5037.0
2020-09-25 13:10:00,350.43,350.45,350.09,350.11,9844.0,334.3303,334.3494,334.0059,334.025,9844.0
2020-09-25 13:15:00,350.32,350.36,349.76,349.76,4901.0,334.2254,334.2635,333.6911,333.6911,4901.0
2020-09-25 13:20:00,349.63,350.29,349.63,349.91,1000.0,333.5671,334.1968,333.5671,333.8342,1000.0
2020-09-25 13:25:00,349.98,350.34,349.98,350.0,1310.0,333.901,334.2445,333.901,333.9201,1310.0
2020-09-25 13:30:00,350.34,350.45,349.9,350.16,3600.0,334.2445,334.3494,333.8247,334.0727,3600.0
2020-09-25 13:35:00,350.11,350.3,350.07,350.3,1600.0,334.025,334.2063,333.9869,334.2063,1600.0
2020-09-25 13:40:00,350.65,351.51,350.65,351.51,2010.0,334.5402,335.3607,334.5402,335.3607,2010.0
2020-09-25 13:45:00,351.63,351.67,351.42,351.42,1300.0,335.4752,335.5134,335.2748,335.2748,1300.0
2020-09-25 13:50:00,351.77,352.18,351.76,351.98,900.0,335.6088,335.9999,335.5992,335.8091,900.0
2020-09-25 13:55:00,352.0,352.4,352.0,352.4,1714.0,335.8282,336.2098,335.8282,336.2098,1714.0
2020-09-25 14:00:00,352.43,353.0,352.33,352.58,3006.0,336.2384,336.7823,336.143,336.3815,3006.0
2020-09-25 14:05:00,352.82,353.17,352.77,352.95,801.0,336.6105,336.9444,336.5628,336.7345,801.0
2020-09-25 14:10:00,352.75,352.76,352.26,352.26,900.0,336.5437,336.5533,336.0763,336.0763,900.0
2020-09-25 14:15:00,352.42,353.53,352.42,353.34,1901.0,336.2289,337.2879,336.2289,337.1066,1901.0
2020-09-25 14:20:00,353.35,353.5,353.1,353.44,1090.0,337.1162,337.2593,336.8777,337.202,1090.0
2020-09-25 14:25:00,353.43,353.83,353.09,353.09,1943.0,337.1925,337.5741,336.8681,336.8681,1943.0
2020-09-25 14:30:00,353.01,353.02,352.49,352.84,967.0,336.7918,336.8013,336.2957,336.6296,967.0
2020-09-25 14:35:00,352.96,353.29,352.96,353.24,1000.0,336.7441,337.0589,336.7441,337.0112,1000.0
2020-09-25 14:40:00,353.32,353.52,352.75,352.75,700.0,337.0876,337.2784,336.5437,336.5437,700.0
2020-09-25 14:45:00,353.04,353.33,352.63,352.63,1301.0,336.8204,337.0971,336.4293,336.4293,1301.0
2020-09-25 14:50:00,353.0,353.67,352.82,353.67,2403.0,336.7823,337.4215,336.6105,337.4215,2403.0
2020-09-25 14:55:00,353.58,353.82,353.57,353.82,800.0,337.3356,337.5646,337.3261,337.5646,800.0
2020-09-25 15:00:00,353.55,354.22,353.55,354.1,1353.0,337.307,337.9462,337.307,337.8317,1353.0
2020-09-25 15:05:00,354.05,354.44,353.92,354.32,1900.0,337.784,338.1561,337.66,338.0416,1900.0
2020-09-25 15:10:00,354.52,354.52,353.78,354.07,1290.0,338.2324,338.2324,337.5264,337.8031,1290.0
2020-09-25 15:15:00,354.07,354.85,354.07,354.76,1706.0,337.8031,338.5473,337.8031,338.4614,1706.0
2020-09-25 15:20:00,354.77,354.77,354.33,354.45,1100.0,338.4709,338.4709,338.0511,338.1656,1100.0
2020-09-25 15:25:00,354.44,354.44,354.18,354.34,1200.0,338.1561,338.1561,337.908,338.0607,1200.0
2020-09-25 15:30:00,354.35,354.35,353.5,353.57,1900.0,338.0702,338.0702,337.2593,337.3261,1900.0
2020-09-25 15:35:00,353.11,353.76,352.96,352.96,2796.0,336.8872,337.5073,336.7441,336.7441,2796.0
2020-09-25 15:40:00,353.03,353.24,352.83,353.24,2300.0,336.8109,337.0112,336.6201,337.0112,2300.0
2020-09-25 15:45:00,353.29,353.33,352.66,353.33,4074.0,337.0589,337.0971,336.4579,337.0971,4074.0
2020-09-25 15:50:00,353.18,353.22,352.56,352.99,5005.0,336.954,336.9921,336.3625,336.7727,5005.0
2020-09-25 15:55:00,352.84,353.34,352.78,352.96,17845.0,336.6296,337.1066,336.5724,336.7441,17845.0
2020-09-28 09:30:00,356.24,358.73,355.86,358.7,4811.0,339.8734,342.249,339.5109,342.2204,4811.0
2020-09-28 09:35:00,358.7,360.19,357.67,357.67,4713.0,342.2204,343.6419,341.2377,341.2377,4713.0
2020-09-28 09:40:00,358.0,358.74,356.25,356.25,2408.0,341.5525,342.2585,339.8829,339.8829,2408.0
2020-09-28 09:45:00,356.55,357.46,355.15,355.15,2207.0,340.1692,341.0373,338.8335,338.8335,2207.0
2020-09-28 09:50:00,355.24,355.24,354.83,354.83,407.0,338.9193,338.9193,338.5282,338.5282,407.0
2020-09-28 09:55:00,355.58,356.01,355.22,355.22,1110.0,339.2437,339.654,338.9003,338.9003,1110.0
2020-09-28 10:00:00,354.88,355.55,354.84,354.85,1355.0,338.5759,339.2151,338.5377,338.5473,1355.0
2020-09-28 10:05:00,355.07,355.42,354.37,354.37,1356.0,338.7572,339.0911,338.0893,338.0893,1356.0
2020-09-28 10:10:00,355.11,355.51,355.08,355.51,300.0,338.7953,339.1769,338.7667,339.1769,300.0
2020-09-28 10:15:00,356.12,357.81,356.11,356.91,1283.0,339.7589,341.3713,339.7494,340.5126,1283.0
2020-09-28 10:20:00,356.73,357.3,356.02,356.02,1683.0,340.3409,340.8847,339.6635,339.6635,1683.0
2020-09-28 10:25:00,356.07,356.72,356.07,356.2,522.0,339.7112,340.3313,339.7112,339.8352,522.0
2020-09-28 10:30:00,356.17,356.33,355.7,355.73,800.0,339.8066,339.9593,339.3582,339.3868,800.0
2020-09-28 10:35:00,355.8,355.8,354.96,355.2,600.0,339.4536,339.4536,338.6522,338.8812,600.0
2020-09-28 10:40:00,355.86,356.08,354.97,354.97,1200.0,339.5109,339.7207,338.6617,338.6617,1200.0
2020-09-28 10:45:00,355.29,355.29,354.76,354.77,1100.0,338.967,338.967,338.4614,338.4709,1100.0
2020-09-28 10:50:00,354.51,354.51,354.04,354.04,402.0,338.2229,338.2229,337.7745,337.7745,402.0
2020-09-28 10:55:00,354.32,354.32,353.82,353.82,200.0,338.0416,338.0416,337.5646,337.5646,200.0
2020-09-28 11:00:00,353.86,354.1,353.52,353.95,1409.0,337.6027,337.8317,337.2784,337.6886,1409.0
2020-09-28 11:05:00,353.76,354.36,353.76,354.36,703.0,337.5073,338.0798,337.5073,338.0798,703.0
2020-09-28 11:10:00,354.26,354.39,354.06,354.06,1212.0,337.9844,338.1084,337.7936,337.7936,1212.0
2020-09-28 11:15:00,354.24,354.25,353.55,353.55,547.0,337.9653,337.9748,337.307,337.307,547.0
2020-09-28 11:20:00,353.5,353.79,353.02,353.79,1200.0,337.2593,337.536,336.8013,337.536,1200.0
2020-09-28 11:25:00,353.91,353.91,353.03,353.43,703.0,337.6504,337.6504,336.8109,337.1925,703.0
2020-09-28 11:30:00,353.69,353.92,353.38,353.66,715.0,337.4406,337.66,337.1448,337.4119,715.0
2020-09-28 11:35:00,353.72,353.75,353.55,353.67,907.0,337.4692,337.4978,337.307,337.4215,907.0
2020-09-28 11:40:00,353.46,353.46,352.77,353.21,1100.0,337.2211,337.2211,336.5628,336.9826,1100.0
2020-09-28 11:45:00,352.92,352.92,352.01,352.06,1692.0,336.7059,336.7059,335.8377,335.8854,1692.0
2020-09-28 11:50:00,351.94,352.56,351.94,352.28,2342.0,335.771,336.3625,335.771,336.0953,2342.0
2020-09-28 11:55:00,351.66,351.71,351.26,351.67,1627.0,335.5038,335.5515,335.1222,335.5134,1627.0
2020-09-28 12:00:00,351.4,351.4,350.71,350.85,2384.0,335.2558,335.2558,334.5975,334.731,2384.0
2020-09-28 12:05:00,350.81,350.81,350.66,350.69,600.0,334.6929,334.6929,334.5498,334.5784,600.0
2020-09-28 12:10:00,350.83,350.83,350.36,350.5,1101.0,334.7119,334.7119,334.2635,334.3971,1101.0
2020-09-28 12:15:00,350.6,350.6,350.23,350.23,1110.0,334.4925,334.4925,334.1395,334.1395,1110.0
2020-09-28 12:20:00,350.47,350.81,350.36,350.44,1010.0,334.3685,334.6929,334.2635,334.3399,1010.0
2020-09-28 12:25:00,350.31,350.42,350.16,350.42,600.0,334.2158,334.3208,334.0727,334.3208,600.0
2020-09-28 12:30:00,350.22,350.36,349.66,350.36,1519.0,334.13,334.2635,333.5957,334.2635,1519.0
2020-09-28 12:35:00,350.14,350.36,350.13,350.14,1089.0,334.0536,334.2635,334.0441,334.0536,1089.0
2020-09-28 12:40:00,351.0,351.0,351.0,351.0,100.0,334.8741,334.8741,334.8741,334.8741,100.0
2020-09-28 12:45:00,352.06,352.06,352.05,352.05,400.0,335.8854,335.8854,335.8759,335.8759,400.0
2020-09-28 12:50:00,351.88,351.88,351.66,351.66,700.0,335.7137,335.7137,335.5038,335.5038,700.0
2020-09-28 12:55:00,351.7,351.78,351.62,351.78,1228.0,335.542,335.6183,335.4657,335.6183,1228.0
2020-09-28 13:00:00,351.68,352.27,351.58,352.27,1026.0,335.5229,336.0858,335.4275,336.0858,1026.0
2020-09-28 13:05:00,352.06,352.21,352.06,352.17,614.0,335.8854,336.0285,335.8854,335.9904,614.0
2020-09-28 13:10:00,352.24,352.24,352.03,352.23,500.0,336.0572,336.0572,335.8568,336.0476,500.0
2020-09-28 13:15:00,352.18,352.45,351.78,352.45,1841.0,335.9999,336.2575,335.6183,336.2575,1841.0
2020-09-28 13:20:00,352.42,352.77,352.29,352.77,300.0,336.2289,336.5628,336.1049,336.5628,300.0
2020-09-28 13:25:00,352.91,352.91,352.59,352.7,500.0,336.6964,336.6964,336.3911,336.496,500.0
2020-09-28 13:30:00,352.69,353.04,352.69,352.85,1237.0,336.4865,336.8204,336.4865,336.6391,1237.0
2020-09-28 13:35:00,352.92,353.29,352.92,353.0,700.0,336.7059,337.0589,336.7059,336.7823,700.0
2020-09-28 13:40:00,353.02,353.17,352.82,352.82,1270.0,336.8013,336.9444,336.6105,336.6105,1270.0
2020-09-28 13:45:00,353.05,353.23,353.05,353.15,1162.0,336.83,337.0017,336.83,336.9254,1162.0
2020-09-28 13:50:00,353.11,353.3,352.92,353.08,1639.0,336.8872,337.0685,336.7059,336.8586,1639.0
2020-09-28 13:55:00,353.22,353.22,353.15,353.15,500.0,336.9921,336.9921,336.9254,336.9254,500.0
2020-09-28 14:00:00,353.32,353.32,352.64,352.8,1794.0,337.0876,337.0876,336.4388,336.5914,1794.0
2020-09-28 14:05:00,352.9,353.14,352.78,352.91,926.0,336.6868,336.9158,336.5724,336.6964,926.0
2020-09-28 14:10:00,352.9,353.5,352.82,353.49,1571.0,336.6868,337.2593,336.6105,337.2497,1571.0
2020-09-28 14:15:00,353.38,353.67,353.23,353.35,1125.0,337.1448,337.4215,337.0017,337.1162,1125.0
2020-09-28 14:20:00,353.24,353.24,352.82,352.86,1314.0,337.0112,337.0112,336.6105,336.6487,1314.0
2020-09-28 14:25:00,352.82,353.27,352.82,352.94,1300.0,336.6105,337.0398,336.6105,336.725,1300.0
2020-09-28 14:30:00,353.19,353.38,353.19,353.26,700.0,336.9635,337.1448,336.9635,337.0303,700.0
2020-09-28 14:35:00,353.08,353.21,352.92,352.92,1107.0,336.8586,336.9826,336.7059,336.7059,1107.0
2020-09-28 14:40:00,353.08,353.11,352.85,352.93,1289.0,336.8586,336.8872,336.6391,336.7155,1289.0
2020-09-28 14:45:00,352.97,352.97,352.55,352.55,1142.0,336.7536,336.7536,336.3529,336.3529,1142.0
2020-09-28 14:50:00,352.45,352.67,352.4,352.46,2114.0,336.2575,336.4674,336.2098,336.2671,2114.0
2020-09-28 14:55:00,352.27,352.55,352.22,352.55,906.0,336.0858,336.3529,336.0381,336.3529,906.0
2020-09-28 15:00:00,352.58,352.66,352.36,352.36,2134.0,336.3815,336.4579,336.1717,336.1717,2134.0
2020-09-28 15:05:00,352.77,352.88,352.59,352.59,691.0,336.5628,336.6678,336.3911,336.3911,691.0
2020-09-28 15:10:00,352.43,352.8,352.43,352.8,632.0,336.2384,336.5914,336.2384,336.5914,632.0
2020-09-28 15:15:00,352.96,353.2,352.65,352.72,2212.0,336.7441,336.9731,336.4483,336.5151,2212.0
2020-09-28 15:20:00,352.86,352.86,352.41,352.41,503.0,336.6487,336.6487,336.2194,336.2194,503.0
2020-09-28 15:25:00,352.49,352.86,352.18,352.18,1619.0,336.2957,336.6487,335.9999,335.9999,1619.0
2020-09-28 15:30:00,352.41,352.48,351.58,352.14,6076.0,336.2194,336.2861,335.4275,335.9618,6076.0
2020-09-28 15:35:00,352.27,352.37,351.9,352.14,1953.0,336.0858,336.1812,335.7328,335.9618,1953.0
2020-09-28 15:40:00,352.07,352.65,351.93,352.65,2504.0,335.895,336.4483,335.7614,336.4483,2504.0
2020-09-28 15:45:00,352.65,354.21,352.57,354.03,17140.0,336.4483,337.9367,336.372,337.7649,17140.0
2020-09-28 15:50:00,354.0,355.85,353.87,355.85,22967.0,337.7363,339.5013,337.6123,339.5013,22967.0
2020-09-28 15:55:00,356.06,356.14,354.44,354.86,43840.0,339.7017,339.778,338.1561,338.5568,43840.0
2020-09-29 09:30:00,354.88,355.53,354.01,355.53,5641.0,338.5759,339.196,337.7459,339.196,5641.0
2020-09-29 09:35:00,356.85,357.26,356.71,357.23,1019.0,340.4554,340.8465,340.3218,340.8179,1019.0
2020-09-29 09:40:00,357.47,357.47,356.62,356.82,1730.0,341.0469,341.0469,340.2359,340.4268,1730.0
2020-09-29 09:45:00,357.97,358.49,357.46,357.46,2000.0,341.5239,342.02,341.0373,341.0373,2000.0
2020-09-29 09:50:00,357.75,358.29,357.55,358.29,1006.0,341.314,341.8292,341.1232,341.8292,1006.0
2020-09-29 09:55:00,358.18,358.25,357.83,358.1,607.0,341.7243,341.7911,341.3903,341.6479,607.0
2020-09-29 10:00:00,358.32,358.63,357.7,358.63,800.0,341.8578,342.1536,341.2663,342.1536,800.0
2020-09-29 10:05:00,359.16,359.42,359.16,359.42,700.0,342.6592,342.9073,342.6592,342.9073,700.0
2020-09-29 10:10:00,358.85,358.94,357.93,357.93,400.0,342.3635,342.4494,341.4858,341.4858,400.0
2020-09-29 10:15:00,358.43,358.46,358.42,358.46,300.0,341.9628,341.9914,341.9532,341.9914,300.0
2020-09-29 10:20:00,358.24,358.7,357.91,358.12,3359.0,341.7815,342.2204,341.4667,341.667,3359.0
2020-09-29 10:25:00,358.68,358.68,358.11,358.11,854.0,342.2013,342.2013,341.6575,341.6575,854.0
2020-09-29 10:30:00,357.97,358.2,357.97,358.02,1000.0,341.5239,341.7434,341.5239,341.5716,1000.0
2020-09-29 10:35:00,356.72,356.72,356.55,356.59,302.0,340.3313,340.3313,340.1692,340.2073,302.0
2020-09-29 10:40:00,356.85,356.85,356.64,356.75,1802.0,340.4554,340.4554,340.255,340.36,1802.0
2020-09-29 10:45:00,357.02,357.02,355.81,355.81,2639.0,340.6176,340.6176,339.4632,339.4632,2639.0
2020-09-29 10:50:00,356.09,356.28,355.88,356.21,938.0,339.7303,339.9116,339.5299,339.8448,938.0
2020-09-29 10:55:00,356.09,356.69,355.65,356.69,1701.0,339.7303,340.3027,339.3105,340.3027,1701.0
2020-09-29 11:00:00,356.54,356.77,356.41,356.59,1300.0,340.1596,340.379,340.0356,340.2073,1300.0
2020-09-29 11:05:00,356.59,356.84,356.48,356.59,2770.0,340.2073,340.4458,340.1024,340.2073,2770.0
2020-09-29 11:10:00,356.58,356.89,356.42,356.42,1500.0,340.1978,340.4935,340.0451,340.0451,1500.0
2020-09-29 11:15:00,356.69,356.88,356.6,356.75,632.0,340.3027,340.484,340.2169,340.36,632.0
2020-09-29 11:20:00,356.95,357.26,356.95,357.05,1307.0,340.5508,340.8465,340.5508,340.6462,1307.0
2020-09-29 11:25:00,357.26,357.87,357.26,357.43,1148.0,340.8465,341.4285,340.8465,341.0087,1148.0
2020-09-29 11:30:00,356.94,357.61,356.94,357.61,1275.0,340.5412,341.1805,340.5412,341.1805,1275.0
2020-09-29 11:35:00,357.45,357.99,357.45,357.85,917.0,341.0278,341.543,341.0278,341.4094,917.0
2020-09-29 11:40:00,357.55,357.55,356.46,356.76,900.0,341.1232,341.1232,340.0833,340.3695,900.0
2020-09-29 11:45:00,356.63,356.78,356.39,356.52,800.0,340.2455,340.3886,340.0165,340.1405,800.0
2020-09-29 11:50:00,356.4,356.69,356.36,356.54,1601.0,340.026,340.3027,339.9879,340.1596,1601.0
2020-09-29 11:55:00,356.59,356.81,356.24,356.24,1200.0,340.2073,340.4172,339.8734,339.8734,1200.0
2020-09-29 12:00:00,356.4,356.54,355.73,355.82,2600.0,340.026,340.1596,339.3868,339.4727,2600.0
2020-09-29 12:05:00,355.66,356.04,355.65,355.89,1435.0,339.32,339.6826,339.3105,339.5395,1435.0
2020-09-29 12:10:00,355.81,355.93,355.59,355.93,1000.0,339.4632,339.5776,339.2533,339.5776,1000.0
2020-09-29 12:15:00,355.94,356.17,355.82,355.83,1039.0,339.5872,339.8066,339.4727,339.4822,1039.0
2020-09-29 12:20:00,355.86,355.98,355.86,355.86,300.0,339.5109,339.6253,339.5109,339.5109,300.0
2020-09-29 12:25:00,355.9,356.14,355.58,355.58,2959.0,339.549,339.778,339.2437,339.2437,2959.0
2020-09-29 12:30:00,355.7,355.74,355.51,355.73,1080.0,339.3582,339.3964,339.1769,339.3868,1080.0
2020-09-29 12:35:00,355.87,356.15,355.8,356.03,1300.0,339.5204,339.7875,339.4536,339.673,1300.0
2020-09-29 12:40:00,356.13,356.7,356.13,356.63,800.0,339.7685,340.3123,339.7685,340.2455,800.0
2020-09-29 12:45:00,356.54,356.75,356.54,356.59,800.0,340.1596,340.36,340.1596,340.2073,800.0
2020-09-29 12:50:00,356.61,356.84,356.5,356.83,1000.0,340.2264,340.4458,340.1215,340.4363,1000.0
2020-09-29 12:55:00,356.77,357.65,356.76,357.57,2500.0,340.379,341.2186,340.3695,341.1423,2500.0
2020-09-29 13:00:00,357.65,357.65,357.07,357.35,1541.0,341.2186,341.2186,340.6653,340.9324,1541.0
2020-09-29 13:05:00,357.3,357.36,356.65,356.65,1048.0,340.8847,340.9419,340.2646,340.2646,1048.0
2020-09-29 13:10:00,356.78,356.89,356.5,356.8,1426.0,340.3886,340.4935,340.1215,340.4077,1426.0
2020-09-29 13:15:00,356.46,357.26,356.46,357.26,858.0,340.0833,340.8465,340.0833,340.8465,858.0
2020-09-29 13:20:00,357.51,357.76,357.47,357.67,1000.0,341.0851,341.3236,341.0469,341.2377,1000.0
2020-09-29 13:25:00,357.75,357.82,357.41,357.52,1550.0,341.314,341.3808,340.9896,341.0946,1550.0
2020-09-29 13:30:00,357.7,357.7,357.7,357.7,100.0,341.2663,341.2663,341.2663,341.2663,100.0
2020-09-29 13:35:00,357.57,357.92,357.52,357.71,900.0,341.1423,341.4762,341.0946,341.2759,900.0
2020-09-29 13:40:00,357.75,357.86,357.51,357.79,1200.0,341.314,341.419,341.0851,341.3522,1200.0
2020-09-29 13:45:00,357.88,357.88,357.76,357.76,300.0,341.4381,341.4381,341.3236,341.3236,300.0
2020-09-29 13:50:00,357.87,358.75,357.87,358.74,1686.0,341.4285,342.2681,341.4285,342.2585,1686.0
2020-09-29 13:55:00,358.62,359.11,358.61,359.09,2100.0,342.1441,342.6115,342.1345,342.5925,2100.0
2020-09-29 14:00:00,358.94,359.0,358.59,358.6,1404.0,342.4494,342.5066,342.1154,342.125,1404.0
2020-09-29 14:05:00,358.72,359.03,358.56,359.03,804.0,342.2395,342.5352,342.0868,342.5352,804.0
2020-09-29 14:10:00,359.31,359.31,358.87,359.27,1639.0,342.8024,342.8024,342.3826,342.7642,1639.0
2020-09-29 14:15:00,359.47,359.47,358.78,359.14,1305.0,342.955,342.955,342.2967,342.6402,1305.0
2020-09-29 14:20:00,358.82,358.93,358.54,358.73,1315.0,342.3349,342.4398,342.0677,342.249,1315.0
2020-09-29 14:25:00,358.72,359.08,358.43,359.08,1500.0,342.2395,342.5829,341.9628,342.5829,1500.0
2020-09-29 14:30:00,359.08,359.26,358.22,358.34,1806.0,342.5829,342.7547,341.7624,341.8769,1806.0
2020-09-29 14:35:00,358.11,358.19,357.09,357.1,700.0,341.6575,341.7338,340.6843,340.6939,700.0
2020-09-29 14:40:00,357.31,357.54,356.71,357.54,2600.0,340.8942,341.1137,340.3218,341.1137,2600.0
2020-09-29 14:45:00,357.97,357.97,357.41,357.8,1000.0,341.5239,341.5239,340.9896,341.3617,1000.0
2020-09-29 14:50:00,357.92,357.92,357.55,357.55,1601.0,341.4762,341.4762,341.1232,341.1232,1601.0
2020-09-29 14:55:00,357.72,357.73,357.4,357.41,700.0,341.2854,341.2949,340.9801,340.9896,700.0
2020-09-29 15:00:00,357.5,357.7,356.8,357.04,2558.0,341.0755,341.2663,340.4077,340.6366,2558.0
2020-09-29 15:05:00,357.04,357.14,356.51,357.0,1300.0,340.6366,340.7321,340.131,340.5985,1300.0
2020-09-29 15:10:00,356.9,357.44,356.72,356.72,3011.0,340.5031,341.0183,340.3313,340.3313,3011.0
2020-09-29 15:15:00,356.94,357.29,356.83,357.29,1856.0,340.5412,340.8752,340.4363,340.8752,1856.0
2020-09-29 15:20:00,357.29,357.29,356.68,357.15,1300.0,340.8752,340.8752,340.2932,340.7416,1300.0
2020-09-29 15:25:00,357.0,357.04,356.61,356.78,3000.0,340.5985,340.6366,340.2264,340.3886,3000.0
2020-09-29 15:30:00,356.54,356.77,356.5,356.62,1712.0,340.1596,340.379,340.1215,340.2359,1712.0
2020-09-29 15:35:00,356.58,356.58,355.39,355.41,4518.0,340.1978,340.1978,339.0624,339.0815,4518.0
2020-09-29 15:40:00,355.46,355.72,355.07,355.6,8005.0,339.1292,339.3773,338.7572,339.2628,8005.0
2020-09-29 15:45:00,355.63,357.51,355.53,357.43,10880.0,339.2914,341.0851,339.196,341.0087,10880.0
2020-09-29 15:50:00,357.25,357.41,356.91,356.98,16606.0,340.837,340.9896,340.5126,340.5794,16606.0
2020-09-29 15:55:00,356.95,357.0,356.03,356.03,16385.0,340.5508,340.5985,339.673,339.673,16385.0
2020-09-30 09:30:00,355.59,358.63,355.59,358.63,3593.0,339.2533,342.1536,339.2533,342.1536,3593.0
2020-09-30 09:35:00,358.0,358.04,357.01,357.02,1098.0,341.5525,341.5907,340.608,340.6176,1098.0
2020-09-30 09:40:00,356.28,357.45,356.27,357.45,1199.0,339.9116,341.0278,339.902,341.0278,1199.0
2020-09-30 09:45:00,357.4,358.64,357.27,358.15,1076.0,340.9801,342.1631,340.8561,341.6956,1076.0
2020-09-30 09:50:00,358.12,359.44,358.12,358.82,1955.0,341.667,342.9264,341.667,342.3349,1955.0
2020-09-30 09:55:00,359.06,359.94,359.06,359.72,1324.0,342.5638,343.4034,342.5638,343.1935,1324.0
2020-09-30 10:00:00,359.56,360.91,359.55,360.44,1400.0,343.0409,344.3288,343.0313,343.8804,1400.0
2020-09-30 10:05:00,360.55,360.55,359.86,359.87,400.0,343.9854,343.9854,343.3271,343.3366,400.0
2020-09-30 10:10:00,360.12,360.79,359.78,359.78,2400.0,343.5751,344.2144,343.2508,343.2508,2400.0
2020-09-30 10:15:00,359.88,360.41,359.81,360.41,500.0,343.3462,343.8518,343.2794,343.8518,500.0
2020-09-30 10:20:00,360.38,360.76,360.0,360.0,1566.0,343.8232,344.1857,343.4607,343.4607,1566.0
2020-09-30 10:25:00,360.04,360.35,359.7,359.81,1100.0,343.4988,343.7946,343.1744,343.2794,1100.0
2020-09-30 10:30:00,359.21,359.21,359.17,359.19,300.0,342.7069,342.7069,342.6688,342.6879,300.0
2020-09-30 10:35:00,359.09,359.67,358.98,359.67,1677.0,342.5925,343.1458,342.4875,343.1458,1677.0
2020-09-30 10:40:00,359.89,359.89,358.42,358.56,1610.0,343.3557,343.3557,341.9532,342.0868,1610.0
2020-09-30 10:45:00,358.55,358.77,358.47,358.47,1337.0,342.0773,342.2872,342.0009,342.0009,1337.0
2020-09-30 10:50:00,357.81,357.9,357.58,357.58,501.0,341.3713,341.4571,341.1518,341.1518,501.0
2020-09-30 10:55:00,357.48,358.5,357.47,358.32,605.0,341.0564,342.0296,341.0469,341.8578,605.0
2020-09-30 11:00:00,358.44,359.54,358.44,359.54,900.0,341.9723,343.0218,341.9723,343.0218,900.0
2020-09-30 11:05:00,359.61,359.77,359.61,359.77,500.0,343.0886,343.2412,343.0886,343.2412,500.0
2020-09-30 11:10:00,359.77,360.83,359.77,360.83,1037.0,343.2412,344.2525,343.2412,344.2525,1037.0
2020-09-30 11:15:00,361.09,361.47,361.08,361.35,437.0,344.5006,344.8631,344.491,344.7486,437.0
2020-09-30 11:20:00,361.2,361.6,361.2,361.6,300.0,344.6055,344.9871,344.6055,344.9871,300.0
2020-09-30 11:25:00,362.1,362.45,362.1,362.17,1000.0,345.4642,345.7981,345.4642,345.531,1000.0
2020-09-30 11:30:00,362.11,362.2,361.36,361.36,1301.0,345.4737,345.5596,344.7582,344.7582,1301.0
2020-09-30 11:35:00,361.49,361.86,361.49,361.86,1270.0,344.8822,345.2352,344.8822,345.2352,1270.0
2020-09-30 11:40:00,361.95,362.1,361.72,362.1,680.0,345.3211,345.4642,345.1016,345.4642,680.0
2020-09-30 11:45:00,362.24,362.41,361.99,362.33,2647.0,345.5977,345.7599,345.3592,345.6836,2647.0
2020-09-30 11:50:00,362.34,362.34,361.48,361.48,1300.0,345.6931,345.6931,344.8727,344.8727,1300.0
2020-09-30 11:55:00,361.17,361.62,361.05,361.62,700.0,344.5769,345.0062,344.4624,345.0062,700.0
2020-09-30 12:00:00,361.67,361.82,361.66,361.69,1100.0,345.0539,345.197,345.0444,345.073,1100.0
2020-09-30 12:05:00,361.81,361.86,361.76,361.76,300.0,345.1875,345.2352,345.1398,345.1398,300.0
2020-09-30 12:10:00,361.84,361.93,361.69,361.79,1237.0,345.2161,345.302,345.073,345.1684,1237.0
2020-09-30 12:15:00,361.93,361.93,361.67,361.67,304.0,345.302,345.302,345.0539,345.0539,304.0
2020-09-30 12:20:00,361.87,362.05,361.78,361.9,1200.0,345.2447,345.4165,345.1589,345.2734,1200.0
2020-09-30 12:25:00,361.78,361.96,361.7,361.81,904.0,345.1589,345.3306,345.0826,345.1875,904.0
2020-09-30 12:30:00,361.63,361.81,361.36,361.36,700.0,345.0158,345.1875,344.7582,344.7582,700.0
2020-09-30 12:35:00,361.1,361.1,360.86,361.05,643.0,344.5101,344.5101,344.2811,344.4624,643.0
2020-09-30 12:40:00,361.0,361.15,360.87,361.15,748.0,344.4147,344.5578,344.2907,344.5578,748.0
2020-09-30 12:45:00,361.02,361.02,360.95,361.0,550.0,344.4338,344.4338,344.367,344.4147,550.0
2020-09-30 12:50:00,360.76,360.87,360.23,360.3,1000.0,344.1857,344.2907,343.6801,343.7469,1000.0
2020-09-30 12:55:00,360.42,360.42,360.03,360.12,1332.0,343.8614,343.8614,343.4893,343.5751,1332.0
2020-09-30 13:00:00,360.35,360.48,359.61,359.74,1057.0,343.7946,343.9186,343.0886,343.2126,1057.0
2020-09-30 13:05:00,359.66,359.87,359.05,359.54,3146.0,343.1363,343.3366,342.5543,343.0218,3146.0
2020-09-30 13:10:00,359.44,359.84,359.35,359.64,1502.0,342.9264,343.308,342.8405,343.1172,1502.0
2020-09-30 13:15:00,359.75,360.26,359.56,360.16,1300.0,343.2221,343.7087,343.0409,343.6133,1300.0
2020-09-30 13:20:00,360.27,360.27,360.03,360.18,1705.0,343.7182,343.7182,343.4893,343.6324,1705.0
2020-09-30 13:25:00,360.19,360.58,360.18,360.38,1400.0,343.6419,344.014,343.6324,343.8232,1400.0
2020-09-30 13:30:00,360.44,361.06,360.43,361.06,1801.0,343.8804,344.472,343.8709,344.472,1801.0
2020-09-30 13:35:00,361.06,361.09,360.48,360.49,4143.0,344.472,344.5006,343.9186,343.9281,4143.0
2020-09-30 13:40:00,360.49,360.49,359.85,360.03,2000.0,343.9281,343.9281,343.3175,343.4893,2000.0
2020-09-30 13:45:00,360.05,360.45,360.04,360.45,1308.0,343.5084,343.89,343.4988,343.89,1308.0
2020-09-30 13:50:00,360.53,360.54,360.08,360.19,1161.0,343.9663,343.9758,343.537,343.6419,1161.0
2020-09-30 13:55:00,360.22,360.47,360.1,360.35,1002.0,343.6705,343.9091,343.5561,343.7946,1002.0
2020-09-30 14:00:00,360.35,360.68,360.24,360.62,1056.0,343.7946,344.1094,343.6896,344.0522,1056.0
2020-09-30 14:05:00,360.46,361.32,360.46,361.24,1974.0,343.8995,344.72,343.8995,344.6437,1974.0
2020-09-30 14:10:00,361.11,361.14,360.97,361.09,1300.0,344.5197,344.5483,344.3861,344.5006,1300.0
2020-09-30 14:15:00,361.46,361.86,361.2,361.21,3921.0,344.8536,345.2352,344.6055,344.6151,3921.0
2020-09-30 14:20:00,361.32,361.63,360.37,360.69,2580.0,344.72,345.0158,343.8137,344.119,2580.0
2020-09-30 14:25:00,359.79,359.92,358.56,359.92,2059.0,343.2603,343.3843,342.0868,343.3843,2059.0
2020-09-30 14:30:00,359.44,359.45,358.75,358.78,1300.0,342.9264,342.9359,342.2681,342.2967,1300.0
2020-09-30 14:35:00,359.19,359.2,358.34,358.34,1500.0,342.6879,342.6974,341.8769,341.8769,1500.0
2020-09-30 14:40:00,358.21,358.21,357.23,357.23,832.0,341.7529,341.7529,340.8179,340.8179,832.0
2020-09-30 14:45:00,357.52,357.52,356.0,356.01,8278.0,341.0946,341.0946,339.6444,339.654,8278.0
2020-09-30 14:50:00,355.67,356.78,355.66,356.31,725.0,339.3296,340.3886,339.32,339.9402,725.0
2020-09-30 14:55:00,356.02,358.03,356.02,358.03,1300.0,339.6635,341.5812,339.6635,341.5812,1300.0
2020-09-30 15:00:00,357.47,357.62,357.0,357.19,1601.0,341.0469,341.19,340.5985,340.7798,1601.0
2020-09-30 15:05:00,357.15,357.71,356.9,357.63,1210.0,340.7416,341.2759,340.5031,341.1995,1210.0
2020-09-30 15:10:00,357.48,357.49,355.62,355.63,1400.0,341.0564,341.066,339.2819,339.2914,1400.0
2020-09-30 15:15:00,355.44,355.45,354.57,354.74,1900.0,339.1102,339.1197,338.2801,338.4423,1900.0
2020-09-30 15:20:00,354.64,354.64,353.97,354.02,1000.0,338.3469,338.3469,337.7077,337.7554,1000.0
2020-09-30 15:25:00,354.25,355.25,354.25,355.25,3390.0,337.9748,338.9289,337.9748,338.9289,3390.0
2020-09-30 15:30:00,355.05,355.36,354.36,355.19,2428.0,338.7381,339.0338,338.0798,338.8716,2428.0
2020-09-30 15:35:00,355.21,355.34,355.09,355.32,1100.0,338.8907,339.0147,338.7762,338.9957,1100.0
2020-09-30 15:40:00,355.03,355.95,354.88,355.54,2724.0,338.719,339.5967,338.5759,339.2056,2724.0
2020-09-30 15:45:00,355.51,356.79,355.51,356.79,2802.0,339.1769,340.3981,339.1769,340.3981,2802.0
2020-09-30 15:50:00,357.0,357.96,356.78,357.65,4339.0,340.5985,341.5144,340.3886,341.2186,4339.0
2020-09-30 15:55:00,357.52,357.86,356.53,356.53,18633.0,341.0946,341.419,340.1501,340.1501,18633.0
2020-10-01 09:30:00,361.24,369.0,360.39,367.46,7735.0,344.6437,352.0472,343.8327,350.5779,7735.0
2020-10-01 09:35:00,366.28,368.57,365.72,365.81,5004.0,349.4521,351.6369,348.9179,349.0037,5004.0
2020-10-01 09:40:00,365.76,367.29,365.76,366.36,3324.0,348.956,350.4157,348.956,349.5285,3324.0
2020-10-01 09:45:00,367.46,367.46,366.19,366.86,1424.0,350.5779,350.5779,349.3663,350.0055,1424.0
2020-10-01 09:50:00,366.65,368.16,366.07,366.45,9262.0,349.8051,351.2458,349.2518,349.6143,9262.0
2020-10-01 09:55:00,366.25,366.73,365.88,366.7,1652.0,349.4235,349.8815,349.0705,349.8528,1652.0
2020-10-01 10:00:00,365.0,366.95,365.0,366.5,1451.0,348.2309,350.0914,348.2309,349.662,1451.0
2020-10-01 10:05:00,366.21,367.06,365.77,365.96,2100.0,349.3854,350.1963,348.9656,349.1468,2100.0
2020-10-01 10:10:00,365.99,365.99,364.03,364.23,1307.0,349.1755,349.1755,347.3055,347.4963,1307.0
2020-10-01 10:15:00,364.13,364.14,363.76,364.04,620.0,347.4009,347.4105,347.0479,347.315,620.0
2020-10-01 10:20:00,363.75,364.14,362.85,362.85,1200.0,347.0384,347.4105,346.1797,346.1797,1200.0
2020-10-01 10:25:00,362.41,362.41,361.8,361.88,1428.0,345.7599,345.7599,345.178,345.2543,1428.0
2020-10-01 10:30:00,362.37,363.64,362.37,363.56,3872.0,345.7218,346.9334,345.7218,346.8571,3872.0
2020-10-01 10:35:00,363.49,363.49,363.04,363.21,500.0,346.7903,346.7903,346.361,346.5232,500.0
2020-10-01 10:40:00,363.27,363.27,363.0,363.0,200.0,346.5804,346.5804,346.3228,346.3228,200.0
2020-10-01 10:45:00,362.62,362.62,361.87,362.25,700.0,345.9603,345.9603,345.2447,345.6073,700.0
2020-10-01 10:50:00,361.69,362.63,361.69,361.78,1000.0,345.073,345.9698,345.073,345.1589,1000.0
2020-10-01 10:55:00,361.69,361.69,360.97,360.97,526.0,345.073,345.073,344.3861,344.3861,526.0
2020-10-01 11:00:00,362.02,362.02,361.54,361.8,500.0,345.3879,345.3879,344.9299,345.178,500.0
2020-10-01 11:05:00,362.21,362.65,361.89,361.94,1200.0,345.5691,345.9889,345.2638,345.3115,1200.0
2020-10-01 11:10:00,361.33,361.9,360.84,361.9,921.0,344.7296,345.2734,344.2621,345.2734,921.0
2020-10-01 11:15:00,361.86,361.86,361.7,361.7,236.0,345.2352,345.2352,345.0826,345.0826,236.0
2020-10-01 11:20:00,361.94,362.32,361.93,362.32,800.0,345.3115,345.6741,345.302,345.6741,800.0
2020-10-01 11:25:00,362.61,362.61,362.2,362.33,717.0,345.9507,345.9507,345.5596,345.6836,717.0
2020-10-01 11:30:00,362.53,362.72,362.51,362.72,500.0,345.8744,346.0557,345.8553,346.0557,500.0
2020-10-01 11:35:00,362.78,362.92,361.97,361.97,700.0,346.1129,346.2465,345.3401,345.3401,700.0
2020-10-01 11:40:00,361.9,362.05,361.65,361.65,566.0,345.2734,345.4165,345.0348,345.0348,566.0
2020-10-01 11:45:00,361.61,361.79,361.15,361.33,2949.0,344.9967,345.1684,344.5578,344.7296,2949.0
2020-10-01 11:50:00,360.86,361.02,360.67,360.84,772.0,344.2811,344.4338,344.0999,344.2621,772.0
2020-10-01 11:55:00,360.72,361.3,360.55,360.55,1365.0,344.1476,344.7009,343.9854,343.9854,1365.0
2020-10-01 12:00:00,360.81,360.81,359.98,360.2,930.0,344.2334,344.2334,343.4416,343.6515,930.0
2020-10-01 12:05:00,360.18,360.21,359.9,359.91,400.0,343.6324,343.661,343.3652,343.3748,400.0
2020-10-01 12:10:00,359.9,360.32,359.9,360.13,900.0,343.3652,343.766,343.3652,343.5847,900.0
2020-10-01 12:15:00,359.91,360.01,359.74,359.82,600.0,343.3748,343.4702,343.2126,343.2889,600.0
2020-10-01 12:20:00,359.88,360.52,359.88,360.25,1571.0,343.3462,343.9568,343.3462,343.6992,1571.0
2020-10-01 12:25:00,360.11,360.45,360.11,360.2,500.0,343.5656,343.89,343.5656,343.6515,500.0
2020-10-01 12:30:00,360.18,360.34,360.13,360.29,2468.0,343.6324,343.785,343.5847,343.7373,2468.0
2020-10-01 12:35:00,360.03,360.12,359.7,360.12,2234.0,343.4893,343.5751,343.1744,343.5751,2234.0
2020-10-01 12:40:00,360.27,360.44,360.26,360.44,1156.0,343.7182,343.8804,343.7087,343.8804,1156.0
2020-10-01 12:45:00,359.94,360.22,359.94,360.05,1800.0,343.4034,343.6705,343.4034,343.5084,1800.0
2020-10-01 12:50:00,360.18,360.31,360.18,360.21,1703.0,343.6324,343.7564,343.6324,343.661,1703.0
2020-10-01 12:55:00,360.14,360.81,360.14,360.41,1300.0,343.5942,344.2334,343.5942,343.8518,1300.0
2020-10-01 13:00:00,360.53,360.53,360.02,360.02,1000.0,343.9663,343.9663,343.4797,343.4797,1000.0
2020-10-01 13:05:00,360.31,360.31,360.31,360.31,100.0,343.7564,343.7564,343.7564,343.7564,100.0
2020-10-01 13:10:00,360.27,360.43,360.08,360.09,1414.0,343.7182,343.8709,343.537,343.5465,1414.0
2020-10-01 13:15:00,360.07,360.25,359.72,359.83,1721.0,343.5274,343.6992,343.1935,343.2985,1721.0
2020-10-01 13:20:00,360.1,360.19,360.07,360.19,585.0,343.5561,343.6419,343.5274,343.6419,585.0
2020-10-01 13:25:00,359.74,359.75,359.52,359.56,1100.0,343.2126,343.2221,343.0027,343.0409,1100.0
2020-10-01 13:30:00,359.7,359.95,359.33,359.82,1647.0,343.1744,343.413,342.8214,343.2889,1647.0
2020-10-01 13:35:00,360.01,360.49,360.01,360.49,1518.0,343.4702,343.9281,343.4702,343.9281,1518.0
2020-10-01 13:40:00,360.4,360.65,360.32,360.57,1980.0,343.8423,344.0808,343.766,344.0045,1980.0
2020-10-01 13:45:00,360.42,360.42,360.35,360.35,300.0,343.8614,343.8614,343.7946,343.7946,300.0
2020-10-01 13:50:00,360.33,360.84,360.33,360.84,910.0,343.7755,344.2621,343.7755,344.2621,910.0
2020-10-01 13:55:00,360.82,360.83,359.3,359.3,2047.0,344.243,344.2525,342.7928,342.7928,2047.0
2020-10-01 14:00:00,359.67,360.21,358.56,359.45,4180.0,343.1458,343.661,342.0868,342.9359,4180.0
2020-10-01 14:05:00,359.47,359.47,358.55,358.92,800.0,342.955,342.955,342.0773,342.4303,800.0
2020-10-01 14:10:00,358.6,359.09,358.54,358.98,1564.0,342.125,342.5925,342.0677,342.4875,1564.0
2020-10-01 14:15:00,358.8,358.8,357.9,358.57,823.0,342.3158,342.3158,341.4571,342.0964,823.0
2020-10-01 14:20:00,358.33,358.48,358.1,358.1,1114.0,341.8674,342.0105,341.6479,341.6479,1114.0
2020-10-01 14:25:00,358.1,359.48,358.1,359.48,602.0,341.6479,342.9645,341.6479,342.9645,602.0
2020-10-01 14:30:00,359.53,359.53,359.19,359.37,1000.0,343.0122,343.0122,342.6879,342.8596,1000.0
2020-10-01 14:35:00,359.36,359.4,359.36,359.4,200.0,342.8501,342.8882,342.8501,342.8882,200.0
2020-10-01 14:40:00,359.18,359.69,359.18,359.69,635.0,342.6783,343.1649,342.6783,343.1649,635.0
2020-10-01 14:45:00,359.42,359.42,358.95,358.95,990.0,342.9073,342.9073,342.4589,342.4589,990.0
2020-10-01 14:50:00,359.16,359.32,359.16,359.32,352.0,342.6592,342.8119,342.6592,342.8119,352.0
2020-10-01 14:55:00,359.56,359.56,359.49,359.49,400.0,343.0409,343.0409,342.9741,342.9741,400.0
2020-10-01 15:00:00,359.67,360.0,359.67,359.83,500.0,343.1458,343.4607,343.1458,343.2985,500.0
2020-10-01 15:05:00,359.91,359.91,359.54,359.54,416.0,343.3748,343.3748,343.0218,343.0218,416.0
2020-10-01 15:10:00,359.37,359.56,359.19,359.56,500.0,342.8596,343.0409,342.6879,343.0409,500.0
2020-10-01 15:15:00,358.85,358.99,358.64,358.64,1164.0,342.3635,342.4971,342.1631,342.1631,1164.0
2020-10-01 15:20:00,358.5,358.5,357.71,358.01,1437.0,342.0296,342.0296,341.2759,341.5621,1437.0
2020-10-01 15:25:00,357.84,358.34,357.84,358.16,799.0,341.3999,341.8769,341.3999,341.7052,799.0
2020-10-01 15:30:00,358.2,359.29,358.2,359.29,1100.0,341.7434,342.7833,341.7434,342.7833,1100.0
2020-10-01 15:35:00,359.15,359.26,358.35,358.57,1750.0,342.6497,342.7547,341.8865,342.0964,1750.0
2020-10-01 15:40:00,358.47,358.47,358.26,358.26,700.0,342.0009,342.0009,341.8006,341.8006,700.0
2020-10-01 15:45:00,358.48,358.93,358.13,358.93,2502.0,342.0105,342.4398,341.6766,342.4398,2502.0
2020-10-01 15:50:00,359.26,360.04,359.2,359.74,3800.0,342.7547,343.4988,342.6974,343.2126,3800.0
2020-10-01 15:55:00,359.7,360.56,359.39,359.63,20671.0,343.1744,343.9949,342.8787,343.1077,20671.0
2020-10-02 09:30:00,355.68,356.56,355.0,356.56,4898.0,339.3391,340.1787,338.6904,340.1787,4898.0
2020-10-02 09:35:00,355.53,355.68,354.21,355.68,1360.0,339.196,339.3391,337.9367,339.3391,1360.0
2020-10-02 09:40:00,356.31,356.32,354.96,355.97,600.0,339.9402,339.9497,338.6522,339.6158,600.0
2020-10-02 09:45:00,355.53,357.49,355.01,357.49,2001.0,339.196,341.066,338.6999,341.066,2001.0
2020-10-02 09:50:00,356.7,356.7,356.68,356.68,200.0,340.3123,340.3123,340.2932,340.2932,200.0
2020-10-02 09:55:00,356.59,357.21,356.25,357.21,336.0,340.2073,340.7988,339.8829,340.7988,336.0
2020-10-02 10:00:00,357.98,358.63,357.96,358.62,1421.0,341.5335,342.1536,341.5144,342.1441,1421.0
2020-10-02 10:05:00,357.74,358.06,357.32,358.06,739.0,341.3045,341.6098,340.9038,341.6098,739.0
2020-10-02 10:10:00,357.33,357.48,356.93,357.48,500.0,340.9133,341.0564,340.5317,341.0564,500.0
2020-10-02 10:15:00,357.36,357.36,356.82,357.12,814.0,340.9419,340.9419,340.4268,340.713,814.0
2020-10-02 10:20:00,357.46,357.49,356.55,356.91,1042.0,341.0373,341.066,340.1692,340.5126,1042.0
2020-10-02 10:25:00,356.2,356.6,356.2,356.6,400.0,339.8352,340.2169,339.8352,340.2169,400.0
2020-10-02 10:30:00,356.73,357.32,355.85,357.23,1881.0,340.3409,340.9038,339.5013,340.8179,1881.0
2020-10-02 10:35:00,356.3,356.3,355.42,355.43,639.0,339.9306,339.9306,339.0911,339.1006,639.0
2020-10-02 10:40:00,354.8,355.21,354.78,355.21,900.0,338.4996,338.8907,338.4805,338.8907,900.0
2020-10-02 10:45:00,354.95,355.11,354.95,355.11,200.0,338.6427,338.7953,338.6427,338.7953,200.0
2020-10-02 10:50:00,355.47,355.47,355.0,355.0,463.0,339.1388,339.1388,338.6904,338.6904,463.0
2020-10-02 10:55:00,355.1,355.46,354.8,355.46,530.0,338.7858,339.1292,338.4996,339.1292,530.0
2020-10-02 11:00:00,355.0,355.26,354.73,355.26,700.0,338.6904,338.9384,338.4328,338.9384,700.0
2020-10-02 11:05:00,354.52,355.2,354.11,355.2,606.0,338.2324,338.8812,337.8413,338.8812,606.0
2020-10-02 11:10:00,355.83,355.83,355.16,355.16,430.0,339.4822,339.4822,338.843,338.843,430.0
2020-10-02 11:15:00,355.54,356.0,355.54,356.0,400.0,339.2056,339.6444,339.2056,339.6444,400.0
2020-10-02 11:20:00,355.45,355.99,355.45,355.66,1200.0,339.1197,339.6349,339.1197,339.32,1200.0
2020-10-02 11:25:00,355.79,355.92,355.41,355.5,500.0,339.4441,339.5681,339.0815,339.1674,500.0
2020-10-02 11:30:00,354.58,354.58,354.58,354.58,100.0,338.2897,338.2897,338.2897,338.2897,100.0
2020-10-02 11:35:00,353.83,354.42,353.83,354.42,304.0,337.5741,338.137,337.5741,338.137,304.0
2020-10-02 11:40:00,352.85,352.95,352.26,352.55,800.0,336.6391,336.7345,336.0763,336.3529,800.0
2020-10-02 11:45:00,352.03,352.43,352.03,352.39,300.0,335.8568,336.2384,335.8568,336.2003,300.0
2020-10-02 11:50:00,352.1,352.1,350.86,350.86,849.0,335.9236,335.9236,334.7406,334.7406,849.0
2020-10-02 11:55:00,350.77,350.77,350.14,350.14,600.0,334.6547,334.6547,334.0536,334.0536,600.0
2020-10-02 12:00:00,350.11,350.11,349.36,349.89,1312.0,334.025,334.025,333.3095,333.8151,1312.0
2020-10-02 12:05:00,349.89,351.29,349.89,351.14,1200.0,333.8151,335.1508,333.8151,335.0077,1200.0
2020-10-02 12:10:00,351.42,352.07,351.13,352.02,1368.0,335.2748,335.895,334.9982,335.8473,1368.0
2020-10-02 12:15:00,351.8,352.21,351.79,352.21,1769.0,335.6374,336.0285,335.6278,336.0285,1769.0
2020-10-02 12:20:00,352.36,352.44,351.76,351.98,800.0,336.1717,336.248,335.5992,335.8091,800.0
2020-10-02 12:25:00,352.48,352.48,351.95,351.95,300.0,336.2861,336.2861,335.7805,335.7805,300.0
2020-10-02 12:30:00,352.16,352.46,351.81,352.14,1983.0,335.9808,336.2671,335.6469,335.9618,1983.0
2020-10-02 12:35:00,352.04,353.02,352.03,353.02,400.0,335.8664,336.8013,335.8568,336.8013,400.0
2020-10-02 12:40:00,353.42,353.56,352.93,352.93,2308.0,337.183,337.3165,336.7155,336.7155,2308.0
2020-10-02 12:45:00,352.74,353.02,352.41,352.42,1600.0,336.5342,336.8013,336.2194,336.2289,1600.0
2020-10-02 12:50:00,352.42,352.42,352.42,352.42,0.0,336.2289,336.2289,336.2289,336.2289,0.0
2020-10-02 12:55:00,352.88,353.3,352.88,353.3,500.0,336.6678,337.0685,336.6678,337.0685,500.0
2020-10-02 13:00:00,352.72,352.72,351.73,351.73,651.0,336.5151,336.5151,335.5706,335.5706,651.0
2020-10-02 13:05:00,351.59,351.84,351.13,351.66,1200.0,335.437,335.6755,334.9982,335.5038,1200.0
2020-10-02 13:10:00,351.54,351.54,350.65,350.95,620.0,335.3893,335.3893,334.5402,334.8264,620.0
2020-10-02 13:15:00,350.91,351.41,350.75,350.89,800.0,334.7883,335.2653,334.6356,334.7692,800.0
2020-10-02 13:20:00,351.3,351.3,351.01,351.1,500.0,335.1604,335.1604,334.8837,334.9695,500.0
2020-10-02 13:25:00,351.53,351.53,351.05,351.1,858.0,335.3798,335.3798,334.9218,334.9695,858.0
2020-10-02 13:30:00,350.73,350.95,350.55,350.55,600.0,334.6165,334.8264,334.4448,334.4448,600.0
2020-10-02 13:35:00,350.41,351.25,350.41,350.56,2701.0,334.3112,335.1127,334.3112,334.4544,2701.0
2020-10-02 13:40:00,350.1,350.1,349.07,349.78,1805.0,334.0155,334.0155,333.0328,333.7102,1805.0
2020-10-02 13:45:00,349.57,350.19,349.57,349.75,800.0,333.5098,334.1014,333.5098,333.6816,800.0
2020-10-02 13:50:00,349.52,350.15,349.51,349.84,1034.0,333.4621,334.0632,333.4526,333.7674,1034.0
2020-10-02 13:55:00,349.84,349.88,349.35,349.81,1299.0,333.7674,333.8056,333.2999,333.7388,1299.0
2020-10-02 14:00:00,350.22,350.56,350.22,350.47,1003.0,334.13,334.4544,334.13,334.3685,1003.0
2020-10-02 14:05:00,350.53,351.26,350.53,351.06,700.0,334.4257,335.1222,334.4257,334.9314,700.0
2020-10-02 14:10:00,350.93,350.93,350.53,350.54,300.0,334.8074,334.8074,334.4257,334.4353,300.0
2020-10-02 14:15:00,350.44,350.67,350.34,350.67,646.0,334.3399,334.5593,334.2445,334.5593,646.0
2020-10-02 14:20:00,350.53,350.67,350.15,350.67,800.0,334.4257,334.5593,334.0632,334.5593,800.0
2020-10-02 14:25:00,350.61,350.61,350.35,350.53,642.0,334.5021,334.5021,334.254,334.4257,642.0
2020-10-02 14:30:00,350.66,350.66,349.57,350.5,1500.0,334.5498,334.5498,333.5098,334.3971,1500.0
2020-10-02 14:35:00,350.1,350.52,350.1,350.52,213.0,334.0155,334.4162,334.0155,334.4162,213.0
2020-10-02 14:40:00,350.68,350.68,350.68,350.68,217.0,334.5688,334.5688,334.5688,334.5688,217.0
2020-10-02 14:45:00,350.53,350.55,350.48,350.48,431.0,334.4257,334.4448,334.378,334.378,431.0
2020-10-02 14:50:00,350.29,350.29,350.14,350.14,301.0,334.1968,334.1968,334.0536,334.0536,301.0
2020-10-02 14:55:00,350.63,351.39,350.62,350.63,800.0,334.5211,335.2462,334.5116,334.5211,800.0
2020-10-02 15:00:00,350.27,350.66,350.23,350.66,700.0,334.1777,334.5498,334.1395,334.5498,700.0
2020-10-02 15:05:00,350.96,351.07,350.96,350.97,300.0,334.836,334.9409,334.836,334.8455,300.0
2020-10-02 15:10:00,351.37,351.52,351.14,351.14,766.0,335.2271,335.3702,335.0077,335.0077,766.0
2020-10-02 15:15:00,350.01,350.83,350.0,350.4,992.0,333.9296,334.7119,333.9201,334.3017,992.0
2020-10-02 15:20:00,350.74,350.74,349.98,349.98,3707.0,334.6261,334.6261,333.901,333.901,3707.0
2020-10-02 15:25:00,350.23,350.49,349.95,350.08,3234.0,334.1395,334.3876,333.8724,333.9964,3234.0
2020-10-02 15:30:00,350.31,351.03,350.09,350.65,2312.0,334.2158,334.9028,334.0059,334.5402,2312.0
2020-10-02 15:35:00,350.59,351.04,350.51,350.85,1200.0,334.483,334.9123,334.4066,334.731,1200.0
2020-10-02 15:40:00,350.88,350.92,350.02,350.14,2160.0,334.7597,334.7978,333.9392,334.0536,2160.0
2020-10-02 15:45:00,350.46,350.51,349.79,350.25,6305.0,334.3589,334.4066,333.7197,334.1586,6305.0
2020-10-02 15:50:00,350.14,350.57,347.45,347.79,10741.0,334.0536,334.4639,331.4872,331.8116,10741.0
2020-10-02 15:55:00,347.41,348.16,347.41,348.05,24901.0,331.4491,332.1646,331.4491,332.0597,24901.0
2020-10-05 09:30:00,350.86,352.26,350.65,351.13,5622.0,334.7406,336.0763,334.5402,334.9982,5622.0
2020-10-05 09:35:00,350.54,351.53,349.04,351.53,1636.0,334.4353,335.3798,333.0042,335.3798,1636.0
2020-10-05 09:40:00,350.36,351.38,350.32,350.32,1479.0,334.2635,335.2367,334.2254,334.2254,1479.0
2020-10-05 09:45:00,350.89,350.94,349.92,349.92,1300.0,334.7692,334.8169,333.8438,333.8438,1300.0
2020-10-05 09:50:00,349.77,350.14,348.65,350.1,2400.0,333.7006,334.0536,332.6321,334.0155,2400.0
2020-10-05 09:55:00,349.42,350.59,349.41,350.59,1330.0,333.3667,334.483,333.3572,334.483,1330.0
2020-10-05 10:00:00,350.99,351.67,350.56,350.57,3124.0,334.8646,335.5134,334.4544,334.4639,3124.0
2020-10-05 10:05:00,350.75,350.75,349.83,349.95,2449.0,334.6356,334.6356,333.7579,333.8724,2449.0
2020-10-05 10:10:00,349.93,349.99,349.59,349.99,1000.0,333.8533,333.9105,333.5289,333.9105,1000.0
2020-10-05 10:15:00,349.26,349.48,349.06,349.06,900.0,333.2141,333.424,333.0233,333.0233,900.0
2020-10-05 10:20:00,348.93,348.94,348.02,348.73,3851.0,332.8992,332.9088,332.031,332.7084,3851.0
2020-10-05 10:25:00,348.5,348.75,348.24,348.24,1338.0,332.489,332.7275,332.2409,332.2409,1338.0
2020-10-05 10:30:00,348.97,350.07,348.56,349.94,3342.0,332.9374,333.9869,332.5462,333.8628,3342.0
2020-10-05 10:35:00,350.3,350.3,349.93,350.2,613.0,334.2063,334.2063,333.8533,334.1109,613.0
2020-10-05 10:40:00,350.17,350.61,349.92,350.61,2315.0,334.0823,334.5021,333.8438,334.5021,2315.0
2020-10-05 10:45:00,350.3,350.42,349.38,349.62,3535.0,334.2063,334.3208,333.3286,333.5575,3535.0
2020-10-05 10:50:00,349.54,349.71,349.4,349.58,1801.0,333.4812,333.6434,333.3476,333.5194,1801.0
2020-10-05 10:55:00,349.7,350.11,349.7,350.11,2007.0,333.6339,334.025,333.6339,334.025,2007.0
2020-10-05 11:00:00,350.02,350.02,349.23,349.64,900.0,333.9392,333.9392,333.1855,333.5766,900.0
2020-10-05 11:05:00,350.18,350.26,350.0,350.13,1100.0,334.0918,334.1681,333.9201,334.0441,1100.0
2020-10-05 11:10:00,349.96,350.26,349.77,349.77,600.0,333.8819,334.1681,333.7006,333.7006,600.0
2020-10-05 11:15:00,349.81,350.51,349.81,350.25,2920.0,333.7388,334.4066,333.7388,334.1586,2920.0
2020-10-05 11:20:00,350.33,350.98,350.33,350.92,801.0,334.2349,334.8551,334.2349,334.7978,801.0
2020-10-05 11:25:00,351.28,351.28,350.37,350.38,1980.0,335.1413,335.1413,334.2731,334.2826,1980.0
2020-10-05 11:30:00,350.01,350.01,349.81,349.81,400.0,333.9296,333.9296,333.7388,333.7388,400.0
2020-10-05 11:35:00,349.99,350.79,349.99,350.79,300.0,333.9105,334.6738,333.9105,334.6738,300.0
2020-10-05 11:40:00,350.42,350.47,350.27,350.47,400.0,334.3208,334.3685,334.1777,334.3685,400.0
2020-10-05 11:45:00,350.22,350.81,350.22,350.81,900.0,334.13,334.6929,334.13,334.6929,900.0
2020-10-05 11:50:00,350.66,350.66,350.53,350.53,453.0,334.5498,334.5498,334.4257,334.4257,453.0
2020-10-05 11:55:00,350.75,351.35,350.75,351.02,1460.0,334.6356,335.2081,334.6356,334.8932,1460.0
2020-10-05 12:00:00,351.35,351.56,350.78,351.09,1323.0,335.2081,335.4084,334.6642,334.96,1323.0
2020-10-05 12:05:00,351.56,351.56,351.56,351.56,100.0,335.4084,335.4084,335.4084,335.4084,100.0
2020-10-05 12:10:00,351.93,351.98,351.58,351.58,700.0,335.7614,335.8091,335.4275,335.4275,700.0
2020-10-05 12:15:00,351.36,351.4,351.36,351.4,398.0,335.2176,335.2558,335.2176,335.2558,398.0
2020-10-05 12:20:00,351.59,351.59,351.3,351.48,816.0,335.437,335.437,335.1604,335.3321,816.0
2020-10-05 12:25:00,351.75,351.95,351.75,351.94,420.0,335.5897,335.7805,335.5897,335.771,420.0
2020-10-05 12:30:00,352.5,352.77,352.05,352.32,1300.0,336.3052,336.5628,335.8759,336.1335,1300.0
2020-10-05 12:35:00,352.3,352.47,352.3,352.46,300.0,336.1144,336.2766,336.1144,336.2671,300.0
2020-10-05 12:40:00,352.62,352.62,352.42,352.45,600.0,336.4197,336.4197,336.2289,336.2575,600.0
2020-10-05 12:45:00,352.72,352.72,352.47,352.59,580.0,336.5151,336.5151,336.2766,336.3911,580.0
2020-10-05 12:50:00,352.34,353.1,352.18,353.1,892.0,336.1526,336.8777,335.9999,336.8777,892.0
2020-10-05 12:55:00,352.94,353.1,352.59,352.83,1100.0,336.725,336.8777,336.3911,336.6201,1100.0
2020-10-05 13:00:00,352.89,353.03,352.69,352.85,927.0,336.6773,336.8109,336.4865,336.6391,927.0
2020-10-05 13:05:00,352.95,352.97,352.69,352.77,500.0,336.7345,336.7536,336.4865,336.5628,500.0
2020-10-05 13:10:00,352.53,352.69,352.14,352.2,2000.0,336.3338,336.4865,335.9618,336.019,2000.0
2020-10-05 13:15:00,351.81,351.81,351.61,351.77,614.0,335.6469,335.6469,335.4561,335.6088,614.0
2020-10-05 13:20:00,351.59,351.59,351.36,351.36,300.0,335.437,335.437,335.2176,335.2176,300.0
2020-10-05 13:25:00,351.21,351.21,350.79,350.79,900.0,335.0745,335.0745,334.6738,334.6738,900.0
2020-10-05 13:30:00,350.49,350.6,350.49,350.59,600.0,334.3876,334.4925,334.3876,334.483,600.0
2020-10-05 13:35:00,350.89,351.4,350.89,351.4,700.0,334.7692,335.2558,334.7692,335.2558,700.0
2020-10-05 13:40:00,351.19,351.19,350.74,350.84,1500.0,335.0554,335.0554,334.6261,334.7215,1500.0
2020-10-05 13:45:00,350.69,350.93,350.55,350.55,560.0,334.5784,334.8074,334.4448,334.4448,560.0
2020-10-05 13:50:00,350.48,350.48,350.11,350.16,2105.0,334.378,334.378,334.025,334.0727,2105.0
2020-10-05 13:55:00,350.09,350.12,349.49,349.9,1265.0,334.0059,334.0346,333.4335,333.8247,1265.0
2020-10-05 14:00:00,350.37,350.37,350.17,350.35,675.0,334.2731,334.2731,334.0823,334.254,675.0
2020-10-05 14:05:00,350.42,351.03,350.4,350.55,1128.0,334.3208,334.9028,334.3017,334.4448,1128.0
2020-10-05 14:10:00,350.66,350.84,350.42,350.43,1200.0,334.5498,334.7215,334.3208,334.3303,1200.0
2020-10-05 14:15:00,350.61,350.87,350.59,350.59,600.0,334.5021,334.7501,334.483,334.483,600.0
2020-10-05 14:20:00,350.59,351.11,350.59,351.11,1500.0,334.483,334.9791,334.483,334.9791,1500.0
2020-10-05 14:25:00,350.85,350.95,350.57,350.63,815.0,334.731,334.8264,334.4639,334.5211,815.0
2020-10-05 14:30:00,351.46,351.46,351.15,351.43,1300.0,335.313,335.313,335.0172,335.2844,1300.0
2020-10-05 14:35:00,351.54,351.71,351.54,351.71,413.0,335.3893,335.5515,335.3893,335.5515,413.0
2020-10-05 14:40:00,351.9,351.93,351.49,351.55,1300.0,335.7328,335.7614,335.3416,335.3989,1300.0
2020-10-05 14:45:00,351.38,351.38,351.38,351.38,100.0,335.2367,335.2367,335.2367,335.2367,100.0
2020-10-05 14:50:00,351.19,351.36,351.08,351.36,900.0,335.0554,335.2176,334.9505,335.2176,900.0
2020-10-05 14:55:00,351.26,351.39,351.26,351.39,508.0,335.1222,335.2462,335.1222,335.2462,508.0
2020-10-05 15:00:00,352.03,352.03,351.58,351.75,1095.0,335.8568,335.8568,335.4275,335.5897,1095.0
2020-10-05 15:05:00,351.69,352.16,351.68,352.16,424.0,335.5324,335.9808,335.5229,335.9808,424.0
2020-10-05 15:10:00,351.89,352.1,351.79,351.92,800.0,335.7232,335.9236,335.6278,335.7519,800.0
2020-10-05 15:15:00,351.94,352.21,351.76,351.9,1800.0,335.771,336.0285,335.5992,335.7328,1800.0
2020-10-05 15:20:00,352.22,352.22,351.97,352.13,800.0,336.0381,336.0381,335.7996,335.9522,800.0
2020-10-05 15:25:00,352.02,352.13,351.89,351.95,4728.0,335.8473,335.9522,335.7232,335.7805,4728.0
2020-10-05 15:30:00,352.04,352.04,351.13,351.13,6693.0,335.8664,335.8664,334.9982,334.9982,6693.0
2020-10-05 15:35:00,351.13,351.15,350.2,350.43,11022.0,334.9982,335.0172,334.1109,334.3303,11022.0
2020-10-05 15:40:00,350.5,350.74,350.41,350.74,9401.0,334.3971,334.6261,334.3112,334.6261,9401.0
2020-10-05 15:45:00,350.73,350.74,350.18,350.44,6790.0,334.6165,334.6261,334.0918,334.3399,6790.0
2020-10-05 15:50:00,350.44,351.03,350.44,351.03,18339.0,334.3399,334.9028,334.3399,334.9028,18339.0
2020-10-05 15:55:00,351.03,351.31,350.48,351.31,34423.0,334.9028,335.1699,334.378,335.1699,34423.0
2020-10-06 09:30:00,355.49,355.49,352.43,352.48,8729.0,339.1579,339.1579,336.2384,336.2861,8729.0
2020-10-06 09:35:00,353.31,353.31,351.67,351.89,3375.0,337.078,337.078,335.5134,335.7232,3375.0
2020-10-06 09:40:00,352.5,352.5,351.97,352.05,1200.0,336.3052,336.3052,335.7996,335.8759,1200.0
2020-10-06 09:45:00,351.61,351.63,350.53,350.54,1862.0,335.4561,335.4752,334.4257,334.4353,1862.0
2020-10-06 09:50:00,350.07,350.92,350.05,350.92,600.0,333.9869,334.7978,333.9678,334.7978,600.0
2020-10-06 09:55:00,350.71,351.69,350.66,351.48,2288.0,334.5975,335.5324,334.5498,335.3321,2288.0
2020-10-06 10:00:00,351.56,352.42,351.14,352.4,5000.0,335.4084,336.2289,335.0077,336.2098,5000.0
2020-10-06 10:05:00,352.4,352.76,352.04,352.05,2113.0,336.2098,336.5533,335.8664,335.8759,2113.0
2020-10-06 10:10:00,352.43,352.69,351.61,351.61,2640.0,336.2384,336.4865,335.4561,335.4561,2640.0
2020-10-06 10:15:00,351.73,351.92,351.43,351.8,2688.0,335.5706,335.7519,335.2844,335.6374,2688.0
2020-10-06 10:20:00,351.81,351.83,351.13,351.13,1869.0,335.6469,335.666,334.9982,334.9982,1869.0
2020-10-06 10:25:00,351.09,351.09,350.7,350.7,500.0,334.96,334.96,334.5879,334.5879,500.0
2020-10-06 10:30:00,350.63,350.63,349.24,349.72,1957.0,334.5211,334.5211,333.195,333.6529,1957.0
2020-10-06 10:35:00,349.31,349.83,348.64,349.7,2752.0,333.2618,333.7579,332.6226,333.6339,2752.0
2020-10-06 10:40:00,350.06,350.22,349.25,349.25,1200.0,333.9773,334.13,333.2045,333.2045,1200.0
2020-10-06 10:45:00,349.59,349.77,349.03,349.41,2662.0,333.5289,333.7006,332.9946,333.3572,2662.0
2020-10-06 10:50:00,349.42,350.25,349.39,350.06,1760.0,333.3667,334.1586,333.3381,333.9773,1760.0
2020-10-06 10:55:00,349.56,350.13,349.35,349.52,1200.0,333.5003,334.0441,333.2999,333.4621,1200.0
2020-10-06 11:00:00,349.4,350.19,349.38,350.19,1803.0,333.3476,334.1014,333.3286,334.1014,1803.0
2020-10-06 11:05:00,350.23,350.23,349.58,349.59,1053.0,334.1395,334.1395,333.5194,333.5289,1053.0
2020-10-06 11:10:00,349.74,349.81,349.49,349.5,800.0,333.672,333.7388,333.4335,333.4431,800.0
2020-10-06 11:15:00,349.18,349.19,348.52,348.78,3878.0,333.1378,333.1473,332.5081,332.7561,3878.0
2020-10-06 11:20:00,348.79,348.8,348.45,348.45,1196.0,332.7657,332.7752,332.4413,332.4413,1196.0
2020-10-06 11:25:00,348.3,348.91,348.05,348.91,3882.0,332.2982,332.8802,332.0597,332.8802,3882.0
2020-10-06 11:30:00,348.9,349.58,348.75,349.06,1600.0,332.8706,333.5194,332.7275,333.0233,1600.0
2020-10-06 11:35:00,349.58,349.65,349.09,349.49,1347.0,333.5194,333.5862,333.0519,333.4335,1347.0
2020-10-06 11:40:00,349.71,349.9,349.55,349.9,3102.0,333.6434,333.8247,333.4908,333.8247,3102.0
2020-10-06 11:45:00,349.91,349.91,349.91,349.91,200.0,333.8342,333.8342,333.8342,333.8342,200.0
2020-10-06 11:50:00,349.43,349.43,348.86,348.87,1100.0,333.3763,333.3763,332.8325,332.842,1100.0
2020-10-06 11:55:00,349.22,349.64,349.22,349.46,1703.0,333.1759,333.5766,333.1759,333.4049,1703.0
2020-10-06 12:00:00,349.46,349.6,349.26,349.42,1100.0,333.4049,333.5385,333.2141,333.3667,1100.0
2020-10-06 12:05:00,349.52,350.23,349.51,349.97,605.0,333.4621,334.1395,333.4526,333.8915,605.0
2020-10-06 12:10:00,349.85,349.85,349.44,349.44,400.0,333.777,333.777,333.3858,333.3858,400.0
2020-10-06 12:15:00,349.16,349.36,348.74,348.74,1300.0,333.1187,333.3095,332.718,332.718,1300.0
2020-10-06 12:20:00,348.81,348.93,348.5,348.93,2509.0,332.7848,332.8992,332.489,332.8992,2509.0
2020-10-06 12:25:00,348.86,348.86,348.55,348.74,955.0,332.8325,332.8325,332.5367,332.718,955.0
2020-10-06 12:30:00,348.54,348.54,348.02,348.02,990.0,332.5272,332.5272,332.031,332.031,990.0
2020-10-06 12:35:00,348.32,348.32,348.04,348.24,900.0,332.3173,332.3173,332.0501,332.2409,900.0
2020-10-06 12:40:00,348.23,348.54,348.0,348.08,3476.0,332.2314,332.5272,332.012,332.0883,3476.0
2020-10-06 12:45:00,348.43,348.43,348.14,348.38,700.0,332.4222,332.4222,332.1455,332.3745,700.0
2020-10-06 12:50:00,348.13,348.32,347.76,347.79,1700.0,332.136,332.3173,331.783,331.8116,1700.0
2020-10-06 12:55:00,347.5,347.68,347.5,347.68,200.0,331.5349,331.7067,331.5349,331.7067,200.0
2020-10-06 13:00:00,347.77,347.85,347.11,347.13,2307.0,331.7925,331.8689,331.1629,331.1819,2307.0
2020-10-06 13:05:00,347.27,347.86,347.08,347.86,3640.0,331.3155,331.8784,331.1342,331.8784,3640.0
2020-10-06 13:10:00,347.96,348.4,347.96,348.4,1000.0,331.9738,332.3936,331.9738,332.3936,1000.0
2020-10-06 13:15:00,348.36,348.76,348.35,348.67,928.0,332.3554,332.737,332.3459,332.6512,928.0
2020-10-06 13:20:00,349.46,349.51,349.07,349.5,1400.0,333.4049,333.4526,333.0328,333.4431,1400.0
2020-10-06 13:25:00,349.42,349.98,349.37,349.98,1500.0,333.3667,333.901,333.319,333.901,1500.0
2020-10-06 13:30:00,350.17,350.17,349.82,349.82,800.0,334.0823,334.0823,333.7484,333.7484,800.0
2020-10-06 13:35:00,349.68,349.84,349.37,349.84,1400.0,333.6148,333.7674,333.319,333.7674,1400.0
2020-10-06 13:40:00,349.84,350.18,349.79,349.79,3021.0,333.7674,334.0918,333.7197,333.7197,3021.0
2020-10-06 13:45:00,349.79,349.79,349.4,349.48,1070.0,333.7197,333.7197,333.3476,333.424,1070.0
2020-10-06 13:50:00,349.67,350.0,349.66,349.73,1109.0,333.6052,333.9201,333.5957,333.6625,1109.0
2020-10-06 13:55:00,350.04,350.1,349.94,350.1,1730.0,333.9582,334.0155,333.8628,334.0155,1730.0
2020-10-06 14:00:00,350.12,350.12,349.81,349.81,900.0,334.0346,334.0346,333.7388,333.7388,900.0
2020-10-06 14:05:00,349.81,350.47,349.81,350.46,1380.0,333.7388,334.3685,333.7388,334.3589,1380.0
2020-10-06 14:10:00,350.57,350.63,350.46,350.63,439.0,334.4639,334.5211,334.3589,334.5211,439.0
2020-10-06 14:15:00,350.61,350.94,350.49,350.76,1155.0,334.5021,334.8169,334.3876,334.6452,1155.0
2020-10-06 14:20:00,350.79,350.79,350.79,350.79,100.0,334.6738,334.6738,334.6738,334.6738,100.0
2020-10-06 14:25:00,350.81,350.86,350.58,350.73,814.0,334.6929,334.7406,334.4734,334.6165,814.0
2020-10-06 14:30:00,350.84,350.95,350.75,350.94,1310.0,334.7215,334.8264,334.6356,334.8169,1310.0
2020-10-06 14:35:00,351.44,351.76,351.44,351.76,900.0,335.2939,335.5992,335.2939,335.5992,900.0
2020-10-06 14:40:00,351.71,352.35,351.7,352.34,7079.0,335.5515,336.1621,335.542,336.1526,7079.0
2020-10-06 14:45:00,352.46,352.46,350.17,350.52,2081.0,336.2671,336.2671,334.0823,334.4162,2081.0
2020-10-06 14:50:00,349.75,349.75,346.9,346.9,2650.0,333.6816,333.6816,330.9625,330.9625,2650.0
2020-10-06 14:55:00,346.56,346.97,345.23,346.42,12568.0,330.6381,331.0293,329.3692,330.5046,12568.0
2020-10-06 15:00:00,346.84,347.62,346.27,347.48,6105.0,330.9053,331.6494,330.3614,331.5159,6105.0
2020-10-06 15:05:00,347.2,347.98,346.34,347.4,5762.0,331.2487,331.9929,330.4282,331.4395,5762.0
2020-10-06 15:10:00,347.06,347.71,346.98,347.71,3079.0,331.1152,331.7353,331.0388,331.7353,3079.0
2020-10-06 15:15:00,347.58,348.57,347.44,347.91,5911.0,331.6113,332.5558,331.4777,331.9261,5911.0
2020-10-06 15:20:00,348.0,348.03,347.62,347.95,1802.0,332.012,332.0406,331.6494,331.9643,1802.0
2020-10-06 15:25:00,348.03,349.32,348.03,349.32,5563.0,332.0406,333.2713,332.0406,333.2713,5563.0
2020-10-06 15:30:00,348.95,349.95,348.74,349.95,3295.0,332.9183,333.8724,332.718,333.8724,3295.0
2020-10-06 15:35:00,349.69,350.33,349.69,350.0,4426.0,333.6243,334.2349,333.6243,333.9201,4426.0
2020-10-06 15:40:00,350.12,350.24,348.61,348.65,4486.0,334.0346,334.1491,332.5939,332.6321,4486.0
2020-10-06 15:45:00,348.94,349.03,347.73,347.82,3991.0,332.9088,332.9946,331.7544,331.8402,3991.0
2020-10-06 15:50:00,348.05,348.12,347.2,347.85,5772.0,332.0597,332.1265,331.2487,331.8689,5772.0
2020-10-06 15:55:00,347.99,348.69,347.88,347.93,16608.0,332.0024,332.6703,331.8975,331.9452,16608.0
2020-10-07 09:30:00,348.16,351.51,348.16,349.45,5804.0,332.1646,335.3607,332.1646,333.3953,5804.0
2020-10-07 09:35:00,349.45,349.83,348.85,349.01,700.0,333.3953,333.7579,332.8229,332.9756,700.0
2020-10-07 09:40:00,349.01,349.53,348.4,348.4,1700.0,332.9756,333.4717,332.3936,332.3936,1700.0
2020-10-07 09:45:00,348.4,349.51,348.4,349.51,1100.0,332.3936,333.4526,332.3936,333.4526,1100.0
2020-10-07 09:50:00,349.45,349.45,348.73,348.73,806.0,333.3953,333.3953,332.7084,332.7084,806.0
2020-10-07 09:55:00,348.63,349.17,348.08,348.32,2606.0,332.613,333.1282,332.0883,332.3173,2606.0
2020-10-07 10:00:00,348.53,348.72,347.98,348.0,2600.0,332.5176,332.6989,331.9929,332.012,2600.0
2020-10-07 10:05:00,348.1,348.57,347.9,348.07,2281.0,332.1074,332.5558,331.9166,332.0787,2281.0
2020-10-07 10:10:00,348.22,348.22,345.97,346.37,2449.0,332.2219,332.2219,330.0752,330.4569,2449.0
2020-10-07 10:15:00,346.45,347.6,346.31,347.52,3163.0,330.5332,331.6303,330.3996,331.554,3163.0
2020-10-07 10:20:00,347.89,348.47,347.51,348.15,5048.0,331.907,332.4604,331.5445,332.1551,5048.0
2020-10-07 10:25:00,348.29,348.93,347.97,347.97,3219.0,332.2886,332.8992,331.9833,331.9833,3219.0
2020-10-07 10:30:00,347.56,347.68,347.26,347.27,403.0,331.5922,331.7067,331.306,331.3155,403.0
2020-10-07 10:35:00,347.27,347.72,347.01,347.47,1965.0,331.3155,331.7448,331.0674,331.5063,1965.0
2020-10-07 10:40:00,347.47,347.47,346.29,346.6,2300.0,331.5063,331.5063,330.3805,330.6763,2300.0
2020-10-07 10:45:00,346.75,346.81,346.32,346.68,1800.0,330.8194,330.8766,330.4091,330.7526,1800.0
2020-10-07 10:50:00,346.61,346.66,346.28,346.65,900.0,330.6858,330.7335,330.371,330.724,900.0
2020-10-07 10:55:00,346.53,347.08,346.13,346.89,3972.0,330.6095,331.1342,330.2279,330.953,3972.0
2020-10-07 11:00:00,346.36,347.04,346.35,347.02,1790.0,330.4473,331.0961,330.4378,331.077,1790.0
2020-10-07 11:05:00,347.07,347.07,346.25,346.57,1250.0,331.1247,331.1247,330.3424,330.6477,1250.0
2020-10-07 11:10:00,346.36,346.36,345.69,345.79,1300.0,330.4473,330.4473,329.8081,329.9035,1300.0
2020-10-07 11:15:00,345.72,346.1,345.55,345.98,3838.0,329.8367,330.1993,329.6745,330.0848,3838.0
2020-10-07 11:20:00,345.92,346.53,345.91,346.49,2074.0,330.0275,330.6095,330.018,330.5713,2074.0
2020-10-07 11:25:00,346.78,346.88,346.15,346.85,3080.0,330.848,330.9434,330.247,330.9148,3080.0
2020-10-07 11:30:00,346.83,346.9,346.21,346.47,1847.0,330.8957,330.9625,330.3042,330.5523,1847.0
2020-10-07 11:35:00,345.76,345.95,345.69,345.76,2071.0,329.8749,330.0561,329.8081,329.8749,2071.0
2020-10-07 11:40:00,345.91,346.11,345.46,345.96,3567.0,330.018,330.2088,329.5887,330.0657,3567.0
2020-10-07 11:45:00,346.09,346.32,345.99,346.25,2228.0,330.1897,330.4091,330.0943,330.3424,2228.0
2020-10-07 11:50:00,346.44,346.61,346.01,346.01,1337.0,330.5236,330.6858,330.1134,330.1134,1337.0
2020-10-07 11:55:00,346.01,346.29,345.65,345.65,1502.0,330.1134,330.3805,329.7699,329.7699,1502.0
2020-10-07 12:00:00,345.51,345.63,345.33,345.63,1647.0,329.6364,329.7508,329.4646,329.7508,1647.0
2020-10-07 12:05:00,345.71,346.43,345.71,346.41,1211.0,329.8272,330.5141,329.8272,330.495,1211.0
2020-10-07 12:10:00,346.26,346.42,346.08,346.41,935.0,330.3519,330.5046,330.1802,330.495,935.0
2020-10-07 12:15:00,346.25,346.32,346.0,346.0,823.0,330.3424,330.4091,330.1039,330.1039,823.0
2020-10-07 12:20:00,346.13,346.31,346.05,346.31,925.0,330.2279,330.3996,330.1516,330.3996,925.0
2020-10-07 12:25:00,345.99,345.99,345.49,345.78,1252.0,330.0943,330.0943,329.6173,329.894,1252.0
2020-10-07 12:30:00,345.77,345.78,345.41,345.6,1731.0,329.8844,329.894,329.541,329.7222,1731.0
2020-10-07 12:35:00,345.5,345.69,345.26,345.68,1604.0,329.6268,329.8081,329.3978,329.7986,1604.0
2020-10-07 12:40:00,345.59,345.66,345.4,345.52,1272.0,329.7127,329.7795,329.5314,329.6459,1272.0
2020-10-07 12:45:00,345.47,345.47,345.28,345.44,1564.0,329.5982,329.5982,329.4169,329.5696,1564.0
2020-10-07 12:50:00,345.4,345.4,345.16,345.3,980.0,329.5314,329.5314,329.3024,329.436,980.0
2020-10-07 12:55:00,345.11,345.16,344.83,345.09,3431.0,329.2547,329.3024,328.9876,329.2357,3431.0
2020-10-07 13:00:00,345.19,345.69,345.19,345.69,800.0,329.3311,329.8081,329.3311,329.8081,800.0
2020-10-07 13:05:00,345.83,345.83,345.6,345.6,1502.0,329.9417,329.9417,329.7222,329.7222,1502.0
2020-10-07 13:10:00,345.45,345.47,345.11,345.12,1711.0,329.5791,329.5982,329.2547,329.2643,1711.0
2020-10-07 13:15:00,345.11,345.16,344.7,344.78,4788.0,329.2547,329.3024,328.8636,328.9399,4788.0
2020-10-07 13:20:00,344.89,345.38,344.68,345.38,1811.0,329.0448,329.5123,328.8445,329.5123,1811.0
2020-10-07 13:25:00,345.37,345.37,345.07,345.25,1006.0,329.5028,329.5028,329.2166,329.3883,1006.0
2020-10-07 13:30:00,345.36,345.6,345.16,345.16,1600.0,329.4933,329.7222,329.3024,329.3024,1600.0
2020-10-07 13:35:00,345.07,345.07,344.82,344.95,1115.0,329.2166,329.2166,328.9781,329.1021,1115.0
2020-10-07 13:40:00,345.07,345.64,344.96,345.64,3304.0,329.2166,329.7604,329.1116,329.7604,3304.0
2020-10-07 13:45:00,345.66,346.0,345.52,345.77,1124.0,329.7795,330.1039,329.6459,329.8844,1124.0
2020-10-07 13:50:00,345.74,345.78,345.14,345.34,4798.0,329.8558,329.894,329.2834,329.4742,4798.0
2020-10-07 13:55:00,345.39,345.39,344.57,344.66,4632.0,329.5219,329.5219,328.7395,328.8254,4632.0
2020-10-07 14:00:00,344.66,344.79,344.07,344.51,7662.0,328.8254,328.9494,328.2625,328.6823,7662.0
2020-10-07 14:05:00,344.38,344.59,343.97,344.0,2720.0,328.5583,328.7586,328.1671,328.1957,2720.0
2020-10-07 14:10:00,344.0,344.0,343.68,343.88,2111.0,328.1957,328.1957,327.8904,328.0812,2111.0
2020-10-07 14:15:00,343.89,344.27,343.76,344.19,1942.0,328.0908,328.4533,327.9668,328.377,1942.0
2020-10-07 14:20:00,344.0,344.26,343.79,343.84,7003.0,328.1957,328.4438,327.9954,328.0431,7003.0
2020-10-07 14:25:00,344.0,344.01,343.82,343.98,2500.0,328.1957,328.2053,328.024,328.1767,2500.0
2020-10-07 14:30:00,343.87,344.07,343.63,343.63,3339.0,328.0717,328.2625,327.8427,327.8427,3339.0
2020-10-07 14:35:00,343.66,344.24,343.49,344.15,13685.0,327.8714,328.4247,327.7092,328.3388,13685.0
2020-10-07 14:40:00,344.01,344.21,343.67,343.67,4352.0,328.2053,328.3961,327.8809,327.8809,4352.0
2020-10-07 14:45:00,343.71,343.71,343.08,343.37,3997.0,327.9191,327.9191,327.318,327.5947,3997.0
2020-10-07 14:50:00,343.77,344.25,343.76,344.13,4422.0,327.9763,328.4343,327.9668,328.3198,4422.0
2020-10-07 14:55:00,344.03,344.29,343.72,343.73,6120.0,328.2244,328.4724,327.9286,327.9381,6120.0
2020-10-07 15:00:00,343.66,344.14,343.66,344.08,4410.0,327.8714,328.3293,327.8714,328.2721,4410.0
2020-10-07 15:05:00,344.14,344.19,343.94,343.96,2500.0,328.3293,328.377,328.1385,328.1576,2500.0
2020-10-07 15:10:00,344.1,344.1,343.74,343.74,2601.0,328.2911,328.2911,327.9477,327.9477,2601.0
2020-10-07 15:15:00,343.74,343.81,343.53,343.69,4121.0,327.9477,328.0145,327.7473,327.9,4121.0
2020-10-07 15:20:00,343.69,343.99,343.69,343.99,2852.0,327.9,328.1862,327.9,328.1862,2852.0
2020-10-07 15:25:00,344.05,344.09,343.44,343.45,6520.0,328.2434,328.2816,327.6615,327.671,6520.0
2020-10-07 15:30:00,343.55,343.75,343.0,343.2,6100.0,327.7664,327.9572,327.2417,327.4325,6100.0
2020-10-07 15:35:00,343.24,343.24,343.02,343.22,9199.0,327.4707,327.4707,327.2608,327.4516,9199.0
2020-10-07 15:40:00,343.24,343.24,342.51,342.7,10693.0,327.4707,327.4707,326.7742,326.9555,10693.0
2020-10-07 15:45:00,342.65,343.21,342.57,342.8,9501.0,326.9078,327.442,326.8314,327.0509,9501.0
2020-10-07 15:50:00,342.8,343.39,342.55,342.9,18685.0,327.0509,327.6138,326.8124,327.1463,18685.0
2020-10-07 15:55:00,342.79,343.47,342.61,342.73,49986.0,327.0413,327.6901,326.8696,326.9841,49986.0
2020-10-08 09:30:00,343.97,344.62,343.31,344.42,8562.0,328.1671,328.7873,327.5374,328.5964,8562.0
2020-10-08 09:35:00,344.42,344.8,343.56,344.43,1903.0,328.5964,328.959,327.776,328.606,1903.0
2020-10-08 09:40:00,344.35,345.55,343.84,345.55,1535.0,328.5297,329.6745,328.0431,329.6745,1535.0
2020-10-08 09:45:00,345.05,346.59,345.05,346.07,2265.0,329.1975,330.6667,329.1975,330.1706,2265.0
2020-10-08 09:50:00,346.07,347.26,345.65,346.86,2265.0,330.1706,331.306,329.7699,330.9243,2265.0
2020-10-08 09:55:00,347.5,347.57,345.42,345.42,4606.0,331.5349,331.6017,329.5505,329.5505,4606.0
2020-10-08 10:00:00,346.1,347.0,344.82,344.82,16044.0,330.1993,331.0579,328.9781,328.9781,16044.0
2020-10-08 10:05:00,345.59,345.92,344.5,345.21,4400.0,329.7127,330.0275,328.6728,329.3501,4400.0
2020-10-08 10:10:00,345.85,346.58,345.26,345.98,2990.0,329.9607,330.6572,329.3978,330.0848,2990.0
2020-10-08 10:15:00,346.59,346.59,343.06,343.06,15184.0,330.6667,330.6667,327.2989,327.2989,15184.0
2020-10-08 10:20:00,343.84,345.06,342.61,342.81,5429.0,328.0431,329.207,326.8696,327.0604,5429.0
2020-10-08 10:25:00,343.23,344.72,342.64,344.68,7490.0,327.4611,328.8827,326.8982,328.8445,7490.0
2020-10-08 10:30:00,345.03,346.14,345.01,346.03,2518.0,329.1784,330.2374,329.1593,330.1325,2518.0
2020-10-08 10:35:00,346.08,346.08,345.61,345.83,3381.0,330.1802,330.1802,329.7318,329.9417,3381.0
2020-10-08 10:40:00,345.84,346.11,345.74,346.09,3640.0,329.9512,330.2088,329.8558,330.1897,3640.0
2020-10-08 10:45:00,346.06,346.09,345.46,345.47,2977.0,330.1611,330.1897,329.5887,329.5982,2977.0
2020-10-08 10:50:00,345.47,345.78,344.52,344.52,3613.0,329.5982,329.894,328.6918,328.6918,3613.0
2020-10-08 10:55:00,343.95,344.85,343.95,344.42,900.0,328.148,329.0067,328.148,328.5964,900.0
2020-10-08 11:00:00,344.85,346.1,344.53,345.05,4135.0,329.0067,330.1993,328.7014,329.1975,4135.0
2020-10-08 11:05:00,345.26,345.49,344.71,344.71,1700.0,329.3978,329.6173,328.8731,328.8731,1700.0
2020-10-08 11:10:00,344.84,344.91,344.44,344.53,2700.0,328.9971,329.0639,328.6155,328.7014,2700.0
2020-10-08 11:15:00,344.9,345.35,344.56,344.71,1801.0,329.0544,329.4837,328.73,328.8731,1801.0
2020-10-08 11:20:00,344.91,344.91,343.75,344.42,7200.0,329.0639,329.0639,327.9572,328.5964,7200.0
2020-10-08 11:25:00,343.87,344.53,343.75,344.28,2720.0,328.0717,328.7014,327.9572,328.4629,2720.0
2020-10-08 11:30:00,344.53,344.57,343.56,343.93,2520.0,328.7014,328.7395,327.776,328.129,2520.0
2020-10-08 11:35:00,343.92,343.92,343.53,343.71,2505.0,328.1194,328.1194,327.7473,327.9191,2505.0
2020-10-08 11:40:00,343.72,344.43,343.38,344.16,2375.0,327.9286,328.606,327.6042,328.3484,2375.0
2020-10-08 11:45:00,344.51,344.51,343.7,343.7,900.0,328.6823,328.6823,327.9095,327.9095,900.0
2020-10-08 11:50:00,343.88,343.89,343.41,343.42,907.0,328.0812,328.0908,327.6328,327.6424,907.0
2020-10-08 11:55:00,343.5,344.07,343.25,343.57,1449.0,327.7187,328.2625,327.4802,327.7855,1449.0
2020-10-08 12:00:00,343.28,343.95,343.28,343.92,1730.0,327.5088,328.148,327.5088,328.1194,1730.0
2020-10-08 12:05:00,344.7,344.7,344.05,344.05,1276.0,328.8636,328.8636,328.2434,328.2434,1276.0
2020-10-08 12:10:00,344.1,344.83,344.02,344.02,2884.0,328.2911,328.9876,328.2148,328.2148,2884.0
2020-10-08 12:15:00,344.19,344.36,343.78,344.36,2178.0,328.377,328.5392,327.9858,328.5392,2178.0
2020-10-08 12:20:00,344.06,344.89,344.06,344.56,1745.0,328.253,329.0448,328.253,328.73,1745.0
2020-10-08 12:25:00,344.95,345.4,344.63,345.23,1950.0,329.1021,329.5314,328.7968,329.3692,1950.0
2020-10-08 12:30:00,345.1,346.08,344.96,345.77,2200.0,329.2452,330.1802,329.1116,329.8844,2200.0
2020-10-08 12:35:00,345.76,345.98,345.51,345.97,400.0,329.8749,330.0848,329.6364,330.0752,400.0
2020-10-08 12:40:00,345.58,346.45,345.44,345.44,2520.0,329.7031,330.5332,329.5696,329.5696,2520.0
2020-10-08 12:45:00,345.6,346.09,345.54,345.54,2086.0,329.7222,330.1897,329.665,329.665,2086.0
2020-10-08 12:50:00,345.53,345.87,345.53,345.56,1452.0,329.6554,329.9798,329.6554,329.6841,1452.0
2020-10-08 12:55:00,345.91,346.21,345.72,346.01,1833.0,330.018,330.3042,329.8367,330.1134,1833.0
2020-10-08 13:00:00,345.91,345.91,345.64,345.64,300.0,330.018,330.018,329.7604,329.7604,300.0
2020-10-08 13:05:00,345.34,345.58,345.23,345.35,980.0,329.4742,329.7031,329.3692,329.4837,980.0
2020-10-08 13:10:00,345.68,345.83,345.03,345.03,1673.0,329.7986,329.9417,329.1784,329.1784,1673.0
2020-10-08 13:15:00,345.34,345.56,345.31,345.31,800.0,329.4742,329.6841,329.4456,329.4456,800.0
2020-10-08 13:20:00,345.54,345.54,345.36,345.36,329.0,329.665,329.665,329.4933,329.4933,329.0
2020-10-08 13:25:00,345.93,346.27,345.93,346.05,500.0,330.0371,330.3614,330.0371,330.1516,500.0
2020-10-08 13:30:00,347.02,347.02,346.61,346.73,1303.0,331.077,331.077,330.6858,330.8003,1303.0
2020-10-08 13:35:00,346.93,347.38,346.72,347.38,2846.0,330.9911,331.4205,330.7908,331.4205,2846.0
2020-10-08 13:40:00,347.24,347.56,347.21,347.35,1300.0,331.2869,331.5922,331.2583,331.3918,1300.0
2020-10-08 13:45:00,347.64,347.64,347.63,347.63,275.0,331.6685,331.6685,331.659,331.659,275.0
2020-10-08 13:50:00,348.43,348.75,348.43,348.75,400.0,332.4222,332.7275,332.4222,332.7275,400.0
2020-10-08 13:55:00,348.6,348.65,348.2,348.34,1618.0,332.5844,332.6321,332.2028,332.3363,1618.0
2020-10-08 14:00:00,348.03,348.18,347.98,348.15,601.0,332.0406,332.1837,331.9929,332.1551,601.0
2020-10-08 14:05:00,348.42,348.9,348.29,348.9,1334.0,332.4127,332.8706,332.2886,332.8706,1334.0
2020-10-08 14:10:00,348.79,348.84,348.31,348.47,1664.0,332.7657,332.8134,332.3077,332.4604,1664.0
2020-10-08 14:15:00,348.31,349.0,348.31,348.87,1400.0,332.3077,332.966,332.3077,332.842,1400.0
2020-10-08 14:20:00,348.67,349.06,348.67,349.06,1838.0,332.6512,333.0233,332.6512,333.0233,1838.0
2020-10-08 14:25:00,348.6,348.77,348.44,348.46,1600.0,332.5844,332.7466,332.4318,332.4508,1600.0
2020-10-08 14:30:00,348.6,348.73,348.47,348.59,1700.0,332.5844,332.7084,332.4604,332.5749,1700.0
2020-10-08 14:35:00,348.61,348.61,347.82,347.87,1815.0,332.5939,332.5939,331.8402,331.8879,1815.0
2020-10-08 14:40:00,347.82,348.46,347.81,348.4,1459.0,331.8402,332.4508,331.8307,332.3936,1459.0
2020-10-08 14:45:00,348.41,348.79,348.37,348.49,2044.0,332.4031,332.7657,332.365,332.4795,2044.0
2020-10-08 14:50:00,348.49,348.55,347.93,347.93,1610.0,332.4795,332.5367,331.9452,331.9452,1610.0
2020-10-08 14:55:00,348.18,348.41,347.94,348.14,400.0,332.1837,332.4031,331.9547,332.1455,400.0
2020-10-08 15:00:00,348.35,348.35,347.28,347.67,1704.0,332.3459,332.3459,331.325,331.6971,1704.0
2020-10-08 15:05:00,347.54,347.77,347.54,347.77,1600.0,331.5731,331.7925,331.5731,331.7925,1600.0
2020-10-08 15:10:00,347.65,348.55,347.65,348.16,2300.0,331.678,332.5367,331.678,332.1646,2300.0
2020-10-08 15:15:00,348.0,348.35,347.67,348.35,2007.0,332.012,332.3459,331.6971,332.3459,2007.0
2020-10-08 15:20:00,348.42,348.64,348.25,348.47,2012.0,332.4127,332.6226,332.2505,332.4604,2012.0
2020-10-08 15:25:00,348.35,348.48,348.26,348.26,1837.0,332.3459,332.4699,332.26,332.26,1837.0
2020-10-08 15:30:00,348.4,348.49,348.09,348.09,1701.0,332.3936,332.4795,332.0978,332.0978,1701.0
2020-10-08 15:35:00,348.24,348.35,348.09,348.25,1120.0,332.2409,332.3459,332.0978,332.2505,1120.0
2020-10-08 15:40:00,348.52,348.62,347.84,347.84,7927.0,332.5081,332.6035,331.8593,331.8593,7927.0
2020-10-08 15:45:00,347.86,347.86,346.8,346.81,5100.0,331.8784,331.8784,330.8671,330.8766,5100.0
2020-10-08 15:50:00,346.75,346.91,345.66,345.66,10181.0,330.8194,330.972,329.7795,329.7795,10181.0
2020-10-08 15:55:00,345.68,346.72,345.68,346.4,23357.0,329.7986,330.7908,329.7986,330.4855,23357.0
2020-10-09 09:30:00,349.27,350.03,347.23,350.0,7165.0,333.2236,333.9487,331.2773,333.9201,7165.0
2020-10-09 09:35:00,350.21,350.21,350.0,350.08,400.0,334.1204,334.1204,333.9201,333.9964,400.0
2020-10-09 09:40:00,349.93,350.05,349.58,349.58,1100.0,333.8533,333.9678,333.5194,333.5194,1100.0
2020-10-09 09:45:00,349.6,351.35,349.59,351.12,5786.0,333.5385,335.2081,333.5289,334.9886,5786.0
2020-10-09 09:50:00,350.14,350.14,349.75,349.75,439.0,334.0536,334.0536,333.6816,333.6816,439.0
2020-10-09 09:55:00,349.75,350.57,349.75,350.57,781.0,333.6816,334.4639,333.6816,334.4639,781.0
2020-10-09 10:00:00,351.19,351.24,351.07,351.24,500.0,335.0554,335.1031,334.9409,335.1031,500.0
2020-10-09 10:05:00,350.55,350.55,350.54,350.55,100.0,334.4448,334.4448,334.4353,334.4448,100.0
2020-10-09 10:10:00,349.79,350.94,349.67,350.94,827.0,333.7197,334.8169,333.6052,334.8169,827.0
2020-10-09 10:15:00,350.88,350.88,350.01,350.38,2505.0,334.7597,334.7597,333.9296,334.2826,2505.0
2020-10-09 10:20:00,350.41,350.64,350.41,350.5,972.0,334.3112,334.5307,334.3112,334.3971,972.0
2020-10-09 10:25:00,350.15,350.15,349.68,349.87,606.0,334.0632,334.0632,333.6148,333.7961,606.0
2020-10-09 10:30:00,349.48,349.97,349.48,349.96,1001.0,333.424,333.8915,333.424,333.8819,1001.0
2020-10-09 10:35:00,349.97,350.14,349.62,349.78,2448.0,333.8915,334.0536,333.5575,333.7102,2448.0
2020-10-09 10:40:00,349.97,350.09,348.84,349.37,16817.0,333.8915,334.0059,332.8134,333.319,16817.0
2020-10-09 10:45:00,349.38,349.91,349.23,349.81,1148.0,333.3286,333.8342,333.1855,333.7388,1148.0
2020-10-09 10:50:00,349.82,350.14,349.82,350.14,2690.0,333.7484,334.0536,333.7484,334.0536,2690.0
2020-10-09 10:55:00,350.26,350.84,350.24,350.77,1282.0,334.1681,334.7215,334.1491,334.6547,1282.0
2020-10-09 11:00:00,351.08,351.08,350.66,351.04,1500.0,334.9505,334.9505,334.5498,334.9123,1500.0
2020-10-09 11:05:00,350.74,351.47,350.74,351.05,800.0,334.6261,335.3225,334.6261,334.9218,800.0
2020-10-09 11:10:00,351.14,351.14,350.49,350.8,400.0,335.0077,335.0077,334.3876,334.6833,400.0
2020-10-09 11:15:00,350.7,351.34,350.49,350.59,2002.0,334.5879,335.1985,334.3876,334.483,2002.0
2020-10-09 11:20:00,350.84,350.85,350.25,350.25,1050.0,334.7215,334.731,334.1586,334.1586,1050.0
2020-10-09 11:25:00,350.49,350.49,350.13,350.16,1354.0,334.3876,334.3876,334.0441,334.0727,1354.0
2020-10-09 11:30:00,350.18,350.34,350.08,350.17,1318.0,334.0918,334.2445,333.9964,334.0823,1318.0
2020-10-09 11:35:00,350.02,350.73,349.76,350.73,12362.0,333.9392,334.6165,333.6911,334.6165,12362.0
2020-10-09 11:40:00,351.63,351.95,351.37,351.38,800.0,335.4752,335.7805,335.2271,335.2367,800.0
2020-10-09 11:45:00,351.98,352.36,351.98,352.36,202.0,335.8091,336.1717,335.8091,336.1717,202.0
2020-10-09 11:50:00,352.66,352.74,352.22,352.74,802.0,336.4579,336.5342,336.0381,336.5342,802.0
2020-10-09 11:55:00,352.78,352.85,352.78,352.85,300.0,336.5724,336.6391,336.5724,336.6391,300.0
2020-10-09 12:00:00,352.87,353.55,352.87,353.36,1801.0,336.6582,337.307,336.6582,337.1257,1801.0
2020-10-09 12:05:00,353.21,353.41,353.07,353.32,1200.0,336.9826,337.1734,336.849,337.0876,1200.0
2020-10-09 12:10:00,353.29,353.53,353.13,353.23,839.0,337.0589,337.2879,336.9063,337.0017,839.0
2020-10-09 12:15:00,353.35,353.79,353.32,353.79,500.0,337.1162,337.536,337.0876,337.536,500.0
2020-10-09 12:20:00,353.75,354.9,353.75,354.85,3835.0,337.4978,338.595,337.4978,338.5473,3835.0
2020-10-09 12:25:00,354.81,354.82,353.78,353.78,1814.0,338.5091,338.5186,337.5264,337.5264,1814.0
2020-10-09 12:30:00,353.98,354.2,353.87,354.06,1239.0,337.7172,337.9271,337.6123,337.7936,1239.0
2020-10-09 12:35:00,354.23,354.44,354.23,354.4,2333.0,337.9557,338.1561,337.9557,338.1179,2333.0
2020-10-09 12:40:00,354.61,354.61,354.13,354.13,1039.0,338.3183,338.3183,337.8603,337.8603,1039.0
2020-10-09 12:45:00,353.09,353.09,353.09,353.09,100.0,336.8681,336.8681,336.8681,336.8681,100.0
2020-10-09 12:50:00,353.63,354.1,353.63,354.08,940.0,337.3833,337.8317,337.3833,337.8126,940.0
2020-10-09 12:55:00,354.41,354.47,353.91,353.92,859.0,338.1275,338.1847,337.6504,337.66,859.0
2020-10-09 13:00:00,353.96,353.96,353.74,353.74,300.0,337.6981,337.6981,337.4883,337.4883,300.0
2020-10-09 13:05:00,353.48,353.82,353.25,353.82,973.0,337.2402,337.5646,337.0208,337.5646,973.0
2020-10-09 13:10:00,353.82,353.82,353.71,353.71,206.0,337.5646,337.5646,337.4596,337.4596,206.0
2020-10-09 13:15:00,353.71,353.71,353.71,353.71,0.0,337.4596,337.4596,337.4596,337.4596,0.0
2020-10-09 13:20:00,352.94,353.17,352.88,352.88,1398.0,336.725,336.9444,336.6678,336.6678,1398.0
2020-10-09 13:25:00,352.41,353.01,352.41,352.94,1005.0,336.2194,336.7918,336.2194,336.725,1005.0
2020-10-09 13:30:00,353.12,353.44,353.1,353.44,300.0,336.8967,337.202,336.8777,337.202,300.0
2020-10-09 13:35:00,353.3,353.42,352.79,353.37,1537.0,337.0685,337.183,336.5819,337.1353,1537.0
2020-10-09 13:40:00,353.37,353.41,353.13,353.13,628.0,337.1353,337.1734,336.9063,336.9063,628.0
2020-10-09 13:45:00,353.07,353.19,353.05,353.19,301.0,336.849,336.9635,336.83,336.9635,301.0
2020-10-09 13:50:00,353.13,353.13,353.12,353.13,100.0,336.9063,336.9063,336.8967,336.9063,100.0
2020-10-09 13:55:00,353.0,353.38,353.0,353.38,600.0,336.7823,337.1448,336.7823,337.1448,600.0
2020-10-09 14:00:00,353.38,353.41,353.15,353.15,824.0,337.1448,337.1734,336.9254,336.9254,824.0
2020-10-09 14:05:00,353.23,353.23,352.62,352.62,1000.0,337.0017,337.0017,336.4197,336.4197,1000.0
2020-10-09 14:10:00,352.63,352.7,352.59,352.69,700.0,336.4293,336.496,336.3911,336.4865,700.0
2020-10-09 14:15:00,352.62,352.62,352.3,352.37,790.0,336.4197,336.4197,336.1144,336.1812,790.0
2020-10-09 14:20:00,352.37,352.37,352.37,352.37,0.0,336.1812,336.1812,336.1812,336.1812,0.0
2020-10-09 14:25:00,352.26,352.26,351.66,351.66,705.0,336.0763,336.0763,335.5038,335.5038,705.0
2020-10-09 14:30:00,351.63,352.01,351.63,352.01,1014.0,335.4752,335.8377,335.4752,335.8377,1014.0
2020-10-09 14:35:00,351.9,351.9,351.48,351.53,1371.0,335.7328,335.7328,335.3321,335.3798,1371.0
2020-10-09 14:40:00,351.52,351.95,351.52,351.95,606.0,335.3702,335.7805,335.3702,335.7805,606.0
2020-10-09 14:45:00,352.32,352.32,351.54,351.54,698.0,336.1335,336.1335,335.3893,335.3893,698.0
2020-10-09 14:50:00,351.31,351.48,350.99,351.3,1200.0,335.1699,335.3321,334.8646,335.1604,1200.0
2020-10-09 14:55:00,351.56,351.56,351.23,351.23,1120.0,335.4084,335.4084,335.0936,335.0936,1120.0
2020-10-09 15:00:00,351.08,351.24,350.93,351.06,1831.0,334.9505,335.1031,334.8074,334.9314,1831.0
2020-10-09 15:05:00,350.95,351.36,350.95,351.21,1484.0,334.8264,335.2176,334.8264,335.0745,1484.0
2020-10-09 15:10:00,351.04,351.38,350.93,351.38,990.0,334.9123,335.2367,334.8074,335.2367,990.0
2020-10-09 15:15:00,351.6,351.86,351.59,351.83,1960.0,335.4466,335.6946,335.437,335.666,1960.0
2020-10-09 15:20:00,351.95,352.33,351.95,352.13,1583.0,335.7805,336.143,335.7805,335.9522,1583.0
2020-10-09 15:25:00,352.06,352.15,351.84,351.84,1000.0,335.8854,335.9713,335.6755,335.6755,1000.0
2020-10-09 15:30:00,351.73,351.73,351.1,351.12,983.0,335.5706,335.5706,334.9695,334.9886,983.0
2020-10-09 15:35:00,351.25,351.86,351.25,351.36,2600.0,335.1127,335.6946,335.1127,335.2176,2600.0
2020-10-09 15:40:00,351.49,351.77,351.35,351.35,2200.0,335.3416,335.6088,335.2081,335.2081,2200.0
2020-10-09 15:45:00,351.34,351.5,351.05,351.35,3640.0,335.1985,335.3512,334.9218,335.2081,3640.0
2020-10-09 15:50:00,351.24,351.84,351.2,351.84,5039.0,335.1031,335.6755,335.0649,335.6755,5039.0
2020-10-09 15:55:00,351.87,352.36,351.33,352.36,11863.0,335.7042,336.1717,335.189,336.1717,11863.0
2020-10-12 09:30:00,354.76,355.07,354.14,355.07,4714.0,338.4614,338.7572,337.8699,338.7572,4714.0
2020-10-12 09:35:00,355.1,355.86,353.22,353.22,4202.0,338.7858,339.5109,336.9921,336.9921,4202.0
2020-10-12 09:40:00,353.09,353.47,351.62,352.18,1880.0,336.8681,337.2307,335.4657,335.9999,1880.0
2020-10-12 09:45:00,352.18,352.52,351.9,352.31,2640.0,335.9999,336.3243,335.7328,336.124,2640.0
2020-10-12 09:50:00,351.7,351.7,351.58,351.59,924.0,335.542,335.542,335.4275,335.437,924.0
2020-10-12 09:55:00,351.95,352.39,351.82,352.18,700.0,335.7805,336.2003,335.6565,335.9999,700.0
2020-10-12 10:00:00,351.02,351.07,350.79,350.94,700.0,334.8932,334.9409,334.6738,334.8169,700.0
2020-10-12 10:05:00,351.53,351.53,350.79,350.79,300.0,335.3798,335.3798,334.6738,334.6738,300.0
2020-10-12 10:10:00,350.99,351.19,350.69,350.69,633.0,334.8646,335.0554,334.5784,334.5784,633.0
2020-10-12 10:15:00,350.78,350.82,350.61,350.82,4400.0,334.6642,334.7024,334.5021,334.7024,4400.0
2020-10-12 10:20:00,350.45,350.86,350.23,350.85,1719.0,334.3494,334.7406,334.1395,334.731,1719.0
2020-10-12 10:25:00,350.56,350.88,350.56,350.88,904.0,334.4544,334.7597,334.4544,334.7597,904.0
2020-10-12 10:30:00,351.2,351.2,350.77,351.05,1007.0,335.0649,335.0649,334.6547,334.9218,1007.0
2020-10-12 10:35:00,351.01,351.01,350.49,350.49,525.0,334.8837,334.8837,334.3876,334.3876,525.0
2020-10-12 10:40:00,350.63,351.75,350.63,351.74,1500.0,334.5211,335.5897,334.5211,335.5801,1500.0
2020-10-12 10:45:00,352.06,352.43,351.75,352.43,807.0,335.8854,336.2384,335.5897,336.2384,807.0
2020-10-12 10:50:00,352.52,352.52,352.52,352.52,100.0,336.3243,336.3243,336.3243,336.3243,100.0
2020-10-12 10:55:00,352.69,354.35,352.57,354.35,3213.0,336.4865,338.0702,336.372,338.0702,3213.0
2020-10-12 11:00:00,354.36,354.45,354.17,354.17,5210.0,338.0798,338.1656,337.8985,337.8985,5210.0
2020-10-12 11:05:00,353.42,353.54,353.42,353.54,300.0,337.183,337.2974,337.183,337.2974,300.0
2020-10-12 11:10:00,353.65,354.14,353.65,354.13,3238.0,337.4024,337.8699,337.4024,337.8603,3238.0
2020-10-12 11:15:00,354.32,354.57,353.49,353.49,1494.0,338.0416,338.2801,337.2497,337.2497,1494.0
2020-10-12 11:20:00,353.86,354.25,353.46,353.46,1423.0,337.6027,337.9748,337.2211,337.2211,1423.0
2020-10-12 11:25:00,353.52,353.52,352.49,352.62,1000.0,337.2784,337.2784,336.2957,336.4197,1000.0
2020-10-12 11:30:00,352.22,353.6,352.22,353.54,1700.0,336.0381,337.3547,336.0381,337.2974,1700.0
2020-10-12 11:35:00,353.49,353.49,353.07,353.21,800.0,337.2497,337.2497,336.849,336.9826,800.0
2020-10-12 11:40:00,353.29,353.38,352.76,353.04,2138.0,337.0589,337.1448,336.5533,336.8204,2138.0
2020-10-12 11:45:00,352.8,352.8,352.34,352.47,607.0,336.5914,336.5914,336.1526,336.2766,607.0
2020-10-12 11:50:00,352.39,352.39,352.39,352.39,100.0,336.2003,336.2003,336.2003,336.2003,100.0
2020-10-12 11:55:00,352.25,352.42,352.14,352.27,1180.0,336.0667,336.2289,335.9618,336.0858,1180.0
2020-10-12 12:00:00,352.11,352.25,351.85,352.09,1800.0,335.9331,336.0667,335.6851,335.9141,1800.0
2020-10-12 12:05:00,352.07,352.21,352.07,352.18,600.0,335.895,336.0285,335.895,335.9999,600.0
2020-10-12 12:10:00,352.09,352.26,351.52,351.67,1741.0,335.9141,336.0763,335.3702,335.5134,1741.0
2020-10-12 12:15:00,351.55,351.55,351.25,351.25,600.0,335.3989,335.3989,335.1127,335.1127,600.0
2020-10-12 12:20:00,351.61,351.62,351.31,351.54,800.0,335.4561,335.4657,335.1699,335.3893,800.0
2020-10-12 12:25:00,351.55,352.33,351.36,352.31,1070.0,335.3989,336.143,335.2176,336.124,1070.0
2020-10-12 12:30:00,352.62,352.88,352.49,352.88,700.0,336.4197,336.6678,336.2957,336.6678,700.0
2020-10-12 12:35:00,352.98,353.48,352.96,353.48,761.0,336.7632,337.2402,336.7441,337.2402,761.0
2020-10-12 12:40:00,353.51,353.86,353.32,353.8,600.0,337.2688,337.6027,337.0876,337.5455,600.0
2020-10-12 12:45:00,353.84,353.84,353.75,353.75,300.0,337.5837,337.5837,337.4978,337.4978,300.0
2020-10-12 12:50:00,353.31,353.33,353.19,353.32,800.0,337.078,337.0971,336.9635,337.0876,800.0
2020-10-12 12:55:00,353.32,353.74,353.28,353.74,900.0,337.0876,337.4883,337.0494,337.4883,900.0
2020-10-12 13:00:00,353.05,353.19,352.75,352.75,400.0,336.83,336.9635,336.5437,336.5437,400.0
2020-10-12 13:05:00,352.49,352.49,352.29,352.41,650.0,336.2957,336.2957,336.1049,336.2194,650.0
2020-10-12 13:10:00,352.49,352.87,352.49,352.87,800.0,336.2957,336.6582,336.2957,336.6582,800.0
2020-10-12 13:15:00,353.1,353.56,353.09,353.23,900.0,336.8777,337.3165,336.8681,337.0017,900.0
2020-10-12 13:20:00,353.17,353.17,353.12,353.15,600.0,336.9444,336.9444,336.8967,336.9254,600.0
2020-10-12 13:25:00,353.07,353.12,352.8,352.8,1024.0,336.849,336.8967,336.5914,336.5914,1024.0
2020-10-12 13:30:00,352.82,353.07,352.81,352.81,800.0,336.6105,336.849,336.601,336.601,800.0
2020-10-12 13:35:00,352.65,352.65,352.13,352.13,1400.0,336.4483,336.4483,335.9522,335.9522,1400.0
2020-10-12 13:40:00,352.35,352.35,352.15,352.27,609.0,336.1621,336.1621,335.9713,336.0858,609.0
2020-10-12 13:45:00,352.56,352.56,352.45,352.46,700.0,336.3625,336.3625,336.2575,336.2671,700.0
2020-10-12 13:50:00,352.46,352.46,352.11,352.41,400.0,336.2671,336.2671,335.9331,336.2194,400.0
2020-10-12 13:55:00,352.46,352.74,352.39,352.74,1000.0,336.2671,336.5342,336.2003,336.5342,1000.0
2020-10-12 14:00:00,352.75,353.0,352.48,352.59,1662.0,336.5437,336.7823,336.2861,336.3911,1662.0
2020-10-12 14:05:00,352.75,352.91,352.75,352.84,931.0,336.5437,336.6964,336.5437,336.6296,931.0
2020-10-12 14:10:00,352.87,353.16,352.84,352.98,5263.0,336.6582,336.9349,336.6296,336.7632,5263.0
2020-10-12 14:15:00,352.62,352.7,352.62,352.65,400.0,336.4197,336.496,336.4197,336.4483,400.0
2020-10-12 14:20:00,352.63,352.66,352.53,352.66,500.0,336.4293,336.4579,336.3338,336.4579,500.0
2020-10-12 14:25:00,352.49,352.89,352.49,352.87,955.0,336.2957,336.6773,336.2957,336.6582,955.0
2020-10-12 14:30:00,352.91,353.0,352.6,352.6,1362.0,336.6964,336.7823,336.4006,336.4006,1362.0
2020-10-12 14:35:00,352.57,352.91,352.54,352.91,1207.0,336.372,336.6964,336.3434,336.6964,1207.0
2020-10-12 14:40:00,352.92,352.99,352.52,352.8,1601.0,336.7059,336.7727,336.3243,336.5914,1601.0
2020-10-12 14:45:00,352.81,353.0,352.69,352.69,1536.0,336.601,336.7823,336.4865,336.4865,1536.0
2020-10-12 14:50:00,353.08,353.08,352.93,352.93,340.0,336.8586,336.8586,336.7155,336.7155,340.0
2020-10-12 14:55:00,352.81,352.82,352.24,352.42,917.0,336.601,336.6105,336.0572,336.2289,917.0
2020-10-12 15:00:00,352.53,352.93,352.24,352.27,3293.0,336.3338,336.7155,336.0572,336.0858,3293.0
2020-10-12 15:05:00,352.4,352.64,352.36,352.64,2112.0,336.2098,336.4388,336.1717,336.4388,2112.0
2020-10-12 15:10:00,352.68,352.68,352.08,352.13,1435.0,336.477,336.477,335.9045,335.9522,1435.0
2020-10-12 15:15:00,352.54,352.54,352.12,352.14,563.0,336.3434,336.3434,335.9427,335.9618,563.0
2020-10-12 15:20:00,352.5,352.51,352.13,352.42,500.0,336.3052,336.3148,335.9522,336.2289,500.0
2020-10-12 15:25:00,352.46,352.54,352.23,352.54,924.0,336.2671,336.3434,336.0476,336.3434,924.0
2020-10-12 15:30:00,352.26,352.82,352.26,352.35,1402.0,336.0763,336.6105,336.0763,336.1621,1402.0
2020-10-12 15:35:00,352.33,352.92,352.33,352.92,1000.0,336.143,336.7059,336.143,336.7059,1000.0
2020-10-12 15:40:00,352.9,353.0,352.85,352.86,1250.0,336.6868,336.7823,336.6391,336.6487,1250.0
2020-10-12 15:45:00,353.03,353.03,352.63,352.77,2714.0,336.8109,336.8109,336.4293,336.5628,2714.0
2020-10-12 15:50:00,352.64,352.64,352.09,352.59,5048.0,336.4388,336.4388,335.9141,336.3911,5048.0
2020-10-12 15:55:00,352.59,352.8,352.33,352.51,7749.0,336.3911,336.5914,336.143,336.3148,7749.0
2020-10-13 09:30:00,353.29,355.49,352.56,354.66,10698.0,337.0589,339.1579,336.3625,338.366,10698.0
2020-10-13 09:35:00,354.37,358.3,354.37,357.83,3859.0,338.0893,341.8388,338.0893,341.3903,3859.0
2020-10-13 09:40:00,357.82,359.41,357.0,359.33,3081.0,341.3808,342.8978,340.5985,342.8214,3081.0
2020-10-13 09:45:00,359.1,359.58,357.64,357.87,4059.0,342.602,343.06,341.2091,341.4285,4059.0
2020-10-13 09:50:00,357.66,358.81,356.37,356.75,2272.0,341.2282,342.3253,339.9974,340.36,2272.0
2020-10-13 09:55:00,357.0,358.42,357.0,358.42,3042.0,340.5985,341.9532,340.5985,341.9532,3042.0
2020-10-13 10:00:00,358.29,358.59,356.99,357.51,5642.0,341.8292,342.1154,340.5889,341.0851,5642.0
2020-10-13 10:05:00,357.72,360.16,357.62,359.81,6579.0,341.2854,343.6133,341.19,343.2794,6579.0
2020-10-13 10:10:00,359.61,359.62,358.08,358.74,1416.0,343.0886,343.0981,341.6289,342.2585,1416.0
2020-10-13 10:15:00,359.15,359.88,357.84,359.16,12574.0,342.6497,343.3462,341.3999,342.6592,12574.0
2020-10-13 10:20:00,359.29,359.59,359.13,359.48,822.0,342.7833,343.0695,342.6306,342.9645,822.0
2020-10-13 10:25:00,359.64,359.64,359.2,359.21,400.0,343.1172,343.1172,342.6974,342.7069,400.0
2020-10-13 10:30:00,359.17,359.37,359.03,359.37,700.0,342.6688,342.8596,342.5352,342.8596,700.0
2020-10-13 10:35:00,359.57,360.13,359.57,360.13,2500.0,343.0504,343.5847,343.0504,343.5847,2500.0
2020-10-13 10:40:00,360.11,360.11,359.33,359.36,885.0,343.5656,343.5656,342.8214,342.8501,885.0
2020-10-13 10:45:00,359.02,359.2,359.02,359.2,200.0,342.5257,342.6974,342.5257,342.6974,200.0
2020-10-13 10:50:00,359.17,359.47,359.17,359.47,714.0,342.6688,342.955,342.6688,342.955,714.0
2020-10-13 10:55:00,359.28,359.81,359.27,359.52,1300.0,342.7737,343.2794,342.7642,343.0027,1300.0
2020-10-13 11:00:00,359.77,359.78,359.28,359.63,2200.0,343.2412,343.2508,342.7737,343.1077,2200.0
2020-10-13 11:05:00,359.44,359.53,359.33,359.33,801.0,342.9264,343.0122,342.8214,342.8214,801.0
2020-10-13 11:10:00,359.16,359.51,359.13,359.35,4811.0,342.6592,342.9932,342.6306,342.8405,4811.0
2020-10-13 11:15:00,359.52,359.71,359.51,359.51,909.0,343.0027,343.184,342.9932,342.9932,909.0
2020-10-13 11:20:00,359.68,360.75,359.68,360.71,1900.0,343.1554,344.1762,343.1554,344.138,1900.0
2020-10-13 11:25:00,360.63,361.18,360.63,361.04,3151.0,344.0617,344.5864,344.0617,344.4529,3151.0
2020-10-13 11:30:00,360.78,360.88,360.71,360.76,1896.0,344.2048,344.3002,344.138,344.1857,1896.0
2020-10-13 11:35:00,360.78,361.0,360.75,360.75,1223.0,344.2048,344.4147,344.1762,344.1762,1223.0
2020-10-13 11:40:00,360.6,360.6,359.67,359.67,3468.0,344.0331,344.0331,343.1458,343.1458,3468.0
2020-10-13 11:45:00,360.2,360.25,359.54,360.25,1910.0,343.6515,343.6992,343.0218,343.6992,1910.0
2020-10-13 11:50:00,360.29,360.56,359.91,360.27,2100.0,343.7373,343.9949,343.3748,343.7182,2100.0
2020-10-13 11:55:00,360.24,360.41,359.87,359.87,1100.0,343.6896,343.8518,343.3366,343.3366,1100.0
2020-10-13 12:00:00,359.64,359.89,359.28,359.28,1700.0,343.1172,343.3557,342.7737,342.7737,1700.0
2020-10-13 12:05:00,358.94,359.45,358.92,359.3,1646.0,342.4494,342.9359,342.4303,342.7928,1646.0
2020-10-13 12:10:00,359.29,359.29,358.79,359.06,1433.0,342.7833,342.7833,342.3062,342.5638,1433.0
2020-10-13 12:15:00,359.15,359.15,358.62,358.95,1371.0,342.6497,342.6497,342.1441,342.4589,1371.0
2020-10-13 12:20:00,358.76,359.43,358.76,359.37,3537.0,342.2776,342.9168,342.2776,342.8596,3537.0
2020-10-13 12:25:00,359.36,359.72,359.36,359.66,1826.0,342.8501,343.1935,342.8501,343.1363,1826.0
2020-10-13 12:30:00,359.76,359.84,359.1,359.11,1488.0,343.2317,343.308,342.602,342.6115,1488.0
2020-10-13 12:35:00,359.21,359.29,358.05,358.05,2596.0,342.7069,342.7833,341.6002,341.6002,2596.0
2020-10-13 12:40:00,358.43,358.43,358.37,358.37,405.0,341.9628,341.9628,341.9055,341.9055,405.0
2020-10-13 12:45:00,358.24,358.24,358.07,358.11,1043.0,341.7815,341.7815,341.6193,341.6575,1043.0
2020-10-13 12:50:00,358.41,358.57,358.25,358.34,1184.0,341.9437,342.0964,341.7911,341.8769,1184.0
2020-10-13 12:55:00,358.62,358.84,358.61,358.84,500.0,342.1441,342.3539,342.1345,342.3539,500.0
2020-10-13 13:00:00,358.29,358.72,358.29,358.72,500.0,341.8292,342.2395,341.8292,342.2395,500.0
2020-10-13 13:05:00,358.54,358.66,357.47,357.47,2031.0,342.0677,342.1822,341.0469,341.0469,2031.0
2020-10-13 13:10:00,357.65,358.01,357.55,358.0,1580.0,341.2186,341.5621,341.1232,341.5525,1580.0
2020-10-13 13:15:00,358.63,358.7,358.04,358.36,2300.0,342.1536,342.2204,341.5907,341.896,2300.0
2020-10-13 13:20:00,358.27,358.27,357.71,357.72,900.0,341.8101,341.8101,341.2759,341.2854,900.0
2020-10-13 13:25:00,357.72,358.06,357.71,357.88,500.0,341.2854,341.6098,341.2759,341.4381,500.0
2020-10-13 13:30:00,357.84,358.23,357.77,358.08,2455.0,341.3999,341.772,341.3331,341.6289,2455.0
2020-10-13 13:35:00,357.84,357.87,357.47,357.48,2240.0,341.3999,341.4285,341.0469,341.0564,2240.0
2020-10-13 13:40:00,357.85,357.97,357.04,357.06,1331.0,341.4094,341.5239,340.6366,340.6557,1331.0
2020-10-13 13:45:00,357.15,357.51,357.08,357.37,1100.0,340.7416,341.0851,340.6748,340.9515,1100.0
2020-10-13 13:50:00,357.8,357.91,357.52,357.54,700.0,341.3617,341.4667,341.0946,341.1137,700.0
2020-10-13 13:55:00,357.59,357.59,356.94,357.3,1400.0,341.1614,341.1614,340.5412,340.8847,1400.0
2020-10-13 14:00:00,357.17,358.16,357.17,358.14,3600.0,340.7607,341.7052,340.7607,341.6861,3600.0
2020-10-13 14:05:00,357.89,358.5,357.89,358.5,2839.0,341.4476,342.0296,341.4476,342.0296,2839.0
2020-10-13 14:10:00,358.56,359.08,358.55,359.08,1000.0,342.0868,342.5829,342.0773,342.5829,1000.0
2020-10-13 14:15:00,358.84,359.44,358.58,359.35,1800.0,342.3539,342.9264,342.1059,342.8405,1800.0
2020-10-13 14:20:00,359.26,359.55,358.98,359.29,1500.0,342.7547,343.0313,342.4875,342.7833,1500.0
2020-10-13 14:25:00,359.08,359.28,358.56,358.56,1802.0,342.5829,342.7737,342.0868,342.0868,1802.0
2020-10-13 14:30:00,358.41,358.91,358.13,358.58,2400.0,341.9437,342.4207,341.6766,342.1059,2400.0
2020-10-13 14:35:00,358.59,358.59,358.17,358.4,1439.0,342.1154,342.1154,341.7147,341.9342,1439.0
2020-10-13 14:40:00,358.56,358.61,358.15,358.31,1639.0,342.0868,342.1345,341.6956,341.8483,1639.0
2020-10-13 14:45:00,358.11,358.53,357.88,358.27,2100.0,341.6575,342.0582,341.4381,341.8101,2100.0
2020-10-13 14:50:00,358.31,358.31,358.06,358.06,700.0,341.8483,341.8483,341.6098,341.6098,700.0
2020-10-13 14:55:00,358.65,358.92,358.47,358.64,1145.0,342.1727,342.4303,342.0009,342.1631,1145.0
2020-10-13 15:00:00,358.73,359.32,358.73,359.23,1200.0,342.249,342.8119,342.249,342.726,1200.0
2020-10-13 15:05:00,359.06,359.35,359.06,359.13,1009.0,342.5638,342.8405,342.5638,342.6306,1009.0
2020-10-13 15:10:00,359.43,359.75,359.43,359.66,700.0,342.9168,343.2221,342.9168,343.1363,700.0
2020-10-13 15:15:00,359.55,360.07,359.46,360.06,1300.0,343.0313,343.5274,342.9455,343.5179,1300.0
2020-10-13 15:20:00,359.91,360.37,359.82,360.23,2203.0,343.3748,343.8137,343.2889,343.6801,2203.0
2020-10-13 15:25:00,360.21,360.35,359.95,360.35,1657.0,343.661,343.7946,343.413,343.7946,1657.0
2020-10-13 15:30:00,360.37,361.02,360.37,360.76,1300.0,343.8137,344.4338,343.8137,344.1857,1300.0
2020-10-13 15:35:00,360.85,360.85,360.13,360.25,1787.0,344.2716,344.2716,343.5847,343.6992,1787.0
2020-10-13 15:40:00,360.39,360.86,360.2,360.2,2144.0,343.8327,344.2811,343.6515,343.6515,2144.0
2020-10-13 15:45:00,360.41,360.56,359.8,359.81,1900.0,343.8518,343.9949,343.2698,343.2794,1900.0
2020-10-13 15:50:00,359.91,360.75,359.91,360.32,6047.0,343.3748,344.1762,343.3748,343.766,6047.0
2020-10-13 15:55:00,360.44,360.72,359.66,359.69,18957.0,343.8804,344.1476,343.1363,343.1649,18957.0
2020-10-14 09:30:00,360.9,362.47,360.0,362.47,3072.0,344.3193,345.8172,343.4607,345.8172,3072.0
2020-10-14 09:35:00,362.47,362.47,361.69,361.75,1115.0,345.8172,345.8172,345.073,345.1303,1115.0
2020-10-14 09:40:00,361.14,362.15,360.9,361.66,3733.0,344.5483,345.5119,344.3193,345.0444,3733.0
2020-10-14 09:45:00,361.44,362.01,361.44,361.79,1514.0,344.8345,345.3783,344.8345,345.1684,1514.0
2020-10-14 09:50:00,362.11,362.7,362.11,362.7,900.0,345.4737,346.0366,345.4737,346.0366,900.0
2020-10-14 09:55:00,363.75,363.92,363.3,363.3,2029.0,347.0384,347.2006,346.609,346.609,2029.0
2020-10-14 10:00:00,363.59,364.34,363.24,364.34,5315.0,346.8857,347.6013,346.5518,347.6013,5315.0
2020-10-14 10:05:00,364.26,364.71,362.87,363.47,5900.0,347.5249,347.9543,346.1988,346.7712,5900.0
2020-10-14 10:10:00,362.87,363.44,362.03,362.14,7118.0,346.1988,346.7426,345.3974,345.5023,7118.0
2020-10-14 10:15:00,362.0,362.0,361.05,361.05,2100.0,345.3688,345.3688,344.4624,344.4624,2100.0
2020-10-14 10:20:00,361.02,361.14,360.4,360.41,5783.0,344.4338,344.5483,343.8423,343.8518,5783.0
2020-10-14 10:25:00,360.69,360.7,359.67,359.7,1452.0,344.119,344.1285,343.1458,343.1744,1452.0
2020-10-14 10:30:00,360.15,360.2,359.49,359.5,700.0,343.6038,343.6515,342.9741,342.9836,700.0
2020-10-14 10:35:00,359.58,360.16,359.58,359.65,3206.0,343.06,343.6133,343.06,343.1267,3206.0
2020-10-14 10:40:00,359.65,360.57,359.64,360.57,8791.0,343.1267,344.0045,343.1172,344.0045,8791.0
2020-10-14 10:45:00,360.69,361.34,360.69,360.85,1770.0,344.119,344.7391,344.119,344.2716,1770.0
2020-10-14 10:50:00,361.0,361.0,360.5,360.81,2629.0,344.4147,344.4147,343.9377,344.2334,2629.0
2020-10-14 10:55:00,360.17,360.44,360.11,360.11,700.0,343.6228,343.8804,343.5656,343.5656,700.0
2020-10-14 11:00:00,360.09,360.33,360.08,360.33,500.0,343.5465,343.7755,343.537,343.7755,500.0
2020-10-14 11:05:00,360.58,361.28,360.58,361.06,1003.0,344.014,344.6818,344.014,344.472,1003.0
2020-10-14 11:10:00,360.88,361.1,360.83,361.09,400.0,344.3002,344.5101,344.2525,344.5006,400.0
2020-10-14 11:15:00,361.3,361.67,361.26,361.67,600.0,344.7009,345.0539,344.6628,345.0539,600.0
2020-10-14 11:20:00,361.41,362.11,361.41,361.72,1097.0,344.8059,345.4737,344.8059,345.1016,1097.0
2020-10-14 11:25:00,361.85,362.14,361.54,361.71,1712.0,345.2257,345.5023,344.9299,345.0921,1712.0
2020-10-14 11:30:00,361.71,361.71,361.68,361.68,212.0,345.0921,345.0921,345.0635,345.0635,212.0
2020-10-14 11:35:00,361.33,361.48,361.31,361.39,1185.0,344.7296,344.8727,344.7105,344.7868,1185.0
2020-10-14 11:40:00,360.88,360.88,360.5,360.52,702.0,344.3002,344.3002,343.9377,343.9568,702.0
2020-10-14 11:45:00,360.06,360.06,359.44,359.44,800.0,343.5179,343.5179,342.9264,342.9264,800.0
2020-10-14 11:50:00,359.49,359.54,358.94,358.94,3106.0,342.9741,343.0218,342.4494,342.4494,3106.0
2020-10-14 11:55:00,359.02,359.02,358.96,358.96,200.0,342.5257,342.5257,342.4684,342.4684,200.0
2020-10-14 12:00:00,358.73,358.79,358.02,358.25,1400.0,342.249,342.3062,341.5716,341.7911,1400.0
2020-10-14 12:05:00,358.35,358.56,358.35,358.56,300.0,341.8865,342.0868,341.8865,342.0868,300.0
2020-10-14 12:10:00,358.34,358.5,358.08,358.5,2177.0,341.8769,342.0296,341.6289,342.0296,2177.0
2020-10-14 12:15:00,357.97,358.11,357.69,357.69,629.0,341.5239,341.6575,341.2568,341.2568,629.0
2020-10-14 12:20:00,357.74,357.85,357.16,357.7,10521.0,341.3045,341.4094,340.7511,341.2663,10521.0
2020-10-14 12:25:00,357.8,358.24,357.79,358.23,1220.0,341.3617,341.7815,341.3522,341.772,1220.0
2020-10-14 12:30:00,358.34,358.61,358.31,358.31,957.0,341.8769,342.1345,341.8483,341.8483,957.0
2020-10-14 12:35:00,358.48,358.68,358.17,358.68,2501.0,342.0105,342.2013,341.7147,342.2013,2501.0
2020-10-14 12:40:00,359.06,359.23,358.91,358.94,3400.0,342.5638,342.726,342.4207,342.4494,3400.0
2020-10-14 12:45:00,359.0,359.33,359.0,359.01,800.0,342.5066,342.8214,342.5066,342.5161,800.0
2020-10-14 12:50:00,358.92,358.97,358.74,358.8,1700.0,342.4303,342.478,342.2585,342.3158,1700.0
2020-10-14 12:55:00,358.95,359.07,358.8,358.96,2001.0,342.4589,342.5734,342.3158,342.4684,2001.0
2020-10-14 13:00:00,358.86,359.27,358.85,359.25,513.0,342.373,342.7642,342.3635,342.7451,513.0
2020-10-14 13:05:00,359.24,359.35,359.09,359.09,1306.0,342.7356,342.8405,342.5925,342.5925,1306.0
2020-10-14 13:10:00,359.16,359.34,359.15,359.15,700.0,342.6592,342.831,342.6497,342.6497,700.0
2020-10-14 13:15:00,359.29,359.29,359.11,359.21,1365.0,342.7833,342.7833,342.6115,342.7069,1365.0
2020-10-14 13:20:00,359.36,359.36,358.64,359.28,1635.0,342.8501,342.8501,342.1631,342.7737,1635.0
2020-10-14 13:25:00,359.27,359.29,358.65,358.65,1105.0,342.7642,342.7833,342.1727,342.1727,1105.0
2020-10-14 13:30:00,358.89,358.89,358.38,358.38,1107.0,342.4017,342.4017,341.9151,341.9151,1107.0
2020-10-14 13:35:00,358.51,358.74,358.34,358.74,2158.0,342.0391,342.2585,341.8769,342.2585,2158.0
2020-10-14 13:40:00,358.81,359.22,358.7,359.07,4964.0,342.3253,342.7165,342.2204,342.5734,4964.0
2020-10-14 13:45:00,359.22,360.42,359.22,360.42,1705.0,342.7165,343.8614,342.7165,343.8614,1705.0
2020-10-14 13:50:00,360.19,360.19,359.67,359.69,1008.0,343.6419,343.6419,343.1458,343.1649,1008.0
2020-10-14 13:55:00,359.68,359.81,359.63,359.81,1500.0,343.1554,343.2794,343.1077,343.2794,1500.0
2020-10-14 14:00:00,359.8,359.92,359.57,359.65,1680.0,343.2698,343.3843,343.0504,343.1267,1680.0
2020-10-14 14:05:00,359.93,360.53,359.93,360.53,400.0,343.3939,343.9663,343.3939,343.9663,400.0
2020-10-14 14:10:00,360.17,360.17,360.04,360.04,490.0,343.6228,343.6228,343.4988,343.4988,490.0
2020-10-14 14:15:00,359.95,360.22,359.71,359.71,600.0,343.413,343.6705,343.184,343.184,600.0
2020-10-14 14:20:00,359.94,359.95,359.56,359.95,600.0,343.4034,343.413,343.0409,343.413,600.0
2020-10-14 14:25:00,359.42,359.5,359.3,359.33,800.0,342.9073,342.9836,342.7928,342.8214,800.0
2020-10-14 14:30:00,359.44,359.65,359.44,359.65,200.0,342.9264,343.1267,342.9264,343.1267,200.0
2020-10-14 14:35:00,358.69,358.69,358.34,358.34,504.0,342.2108,342.2108,341.8769,341.8769,504.0
2020-10-14 14:40:00,358.53,358.97,358.53,358.93,1001.0,342.0582,342.478,342.0582,342.4398,1001.0
2020-10-14 14:45:00,358.75,359.25,358.75,359.18,2400.0,342.2681,342.7451,342.2681,342.6783,2400.0
2020-10-14 14:50:00,359.42,359.57,359.06,359.33,1400.0,342.9073,343.0504,342.5638,342.8214,1400.0
2020-10-14 14:55:00,359.45,360.21,359.45,360.21,903.0,342.9359,343.661,342.9359,343.661,903.0
2020-10-14 15:00:00,359.68,360.49,359.67,360.49,644.0,343.1554,343.9281,343.1458,343.9281,644.0
2020-10-14 15:05:00,360.51,361.07,360.42,361.06,1201.0,343.9472,344.4815,343.8614,344.472,1201.0
2020-10-14 15:10:00,361.07,361.22,361.07,361.22,500.0,344.4815,344.6246,344.4815,344.6246,500.0
2020-10-14 15:15:00,361.36,361.49,361.26,361.26,1000.0,344.7582,344.8822,344.6628,344.6628,1000.0
2020-10-14 15:20:00,361.33,361.33,360.59,360.59,600.0,344.7296,344.7296,344.0235,344.0235,600.0
2020-10-14 15:25:00,360.52,360.82,360.4,360.72,1571.0,343.9568,344.243,343.8423,344.1476,1571.0
2020-10-14 15:30:00,360.71,361.33,360.65,360.65,1271.0,344.138,344.7296,344.0808,344.0808,1271.0
2020-10-14 15:35:00,360.59,360.59,359.83,359.83,600.0,344.0235,344.0235,343.2985,343.2985,600.0
2020-10-14 15:40:00,359.85,360.47,359.85,360.39,2329.0,343.3175,343.9091,343.3175,343.8327,2329.0
2020-10-14 15:45:00,360.29,360.38,359.53,359.84,3252.0,343.7373,343.8232,343.0122,343.308,3252.0
2020-10-14 15:50:00,360.19,360.76,359.84,359.84,5411.0,343.6419,344.1857,343.308,343.308,5411.0
2020-10-14 15:55:00,359.98,360.42,359.02,359.05,16682.0,343.4416,343.8614,342.5257,342.5543,16682.0
2020-10-15 09:30:00,355.34,356.32,354.46,354.71,7281.0,339.0147,339.9497,338.1752,338.4137,7281.0
2020-10-15 09:35:00,355.31,355.93,353.4,355.1,5666.0,338.9861,339.5776,337.1639,338.7858,5666.0
2020-10-15 09:40:00,355.07,355.07,353.68,354.37,4234.0,338.7572,338.7572,337.431,338.0893,4234.0
2020-10-15 09:45:00,354.53,355.63,354.52,355.63,3732.0,338.242,339.2914,338.2324,339.2914,3732.0
2020-10-15 09:50:00,355.81,357.42,355.81,357.42,500.0,339.4632,340.9992,339.4632,340.9992,500.0
2020-10-15 09:55:00,357.13,357.13,356.12,356.53,1860.0,340.7225,340.7225,339.7589,340.1501,1860.0
2020-10-15 10:00:00,356.63,357.31,356.62,356.88,520.0,340.2455,340.8942,340.2359,340.484,520.0
2020-10-15 10:05:00,357.22,357.44,356.44,356.88,1100.0,340.8084,341.0183,340.0642,340.484,1100.0
2020-10-15 10:10:00,356.4,356.73,356.15,356.43,1300.0,340.026,340.3409,339.7875,340.0547,1300.0
2020-10-15 10:15:00,355.65,356.79,355.33,356.6,3203.0,339.3105,340.3981,339.0052,340.2169,3203.0
2020-10-15 10:20:00,356.6,357.59,356.5,357.59,901.0,340.2169,341.1614,340.1215,341.1614,901.0
2020-10-15 10:25:00,357.14,357.33,357.01,357.01,600.0,340.7321,340.9133,340.608,340.608,600.0
2020-10-15 10:30:00,357.32,357.32,356.85,356.99,1436.0,340.9038,340.9038,340.4554,340.5889,1436.0
2020-10-15 10:35:00,356.75,356.75,356.28,356.42,1300.0,340.36,340.36,339.9116,340.0451,1300.0
2020-10-15 10:40:00,355.87,356.55,355.79,355.79,1600.0,339.5204,340.1692,339.4441,339.4441,1600.0
2020-10-15 10:45:00,355.79,356.55,355.63,356.33,1200.0,339.4441,340.1692,339.2914,339.9593,1200.0
2020-10-15 10:50:00,356.47,356.55,356.39,356.49,1022.0,340.0928,340.1692,340.0165,340.1119,1022.0
2020-10-15 10:55:00,356.64,357.98,356.64,357.57,1980.0,340.255,341.5335,340.255,341.1423,1980.0
2020-10-15 11:00:00,357.18,357.18,356.51,356.54,600.0,340.7702,340.7702,340.131,340.1596,600.0
2020-10-15 11:05:00,356.54,356.54,356.54,356.54,0.0,340.1596,340.1596,340.1596,340.1596,0.0
2020-10-15 11:10:00,357.74,357.9,357.3,357.9,1000.0,341.3045,341.4571,340.8847,341.4571,1000.0
2020-10-15 11:15:00,357.77,358.68,357.62,358.68,2946.0,341.3331,342.2013,341.19,342.2013,2946.0
2020-10-15 11:20:00,358.44,358.84,358.44,358.84,400.0,341.9723,342.3539,341.9723,342.3539,400.0
2020-10-15 11:25:00,358.97,358.97,358.33,358.48,1251.0,342.478,342.478,341.8674,342.0105,1251.0
2020-10-15 11:30:00,358.67,359.02,358.66,359.02,500.0,342.1918,342.5257,342.1822,342.5257,500.0
2020-10-15 11:35:00,358.86,359.02,358.7,359.02,1601.0,342.373,342.5257,342.2204,342.5257,1601.0
2020-10-15 11:40:00,358.93,358.93,358.93,358.93,100.0,342.4398,342.4398,342.4398,342.4398,100.0
2020-10-15 11:45:00,358.76,358.82,358.62,358.76,500.0,342.2776,342.3349,342.1441,342.2776,500.0
2020-10-15 11:50:00,358.9,359.9,358.71,359.75,2553.0,342.4112,343.3652,342.2299,343.2221,2553.0
2020-10-15 11:55:00,358.65,358.86,358.64,358.86,314.0,342.1727,342.373,342.1631,342.373,314.0
2020-10-15 12:00:00,359.06,359.11,358.78,359.06,600.0,342.5638,342.6115,342.2967,342.5638,600.0
2020-10-15 12:05:00,359.3,359.38,358.85,358.85,652.0,342.7928,342.8691,342.3635,342.3635,652.0
2020-10-15 12:10:00,358.73,358.94,358.52,358.64,874.0,342.249,342.4494,342.0486,342.1631,874.0
2020-10-15 12:15:00,358.88,358.94,358.88,358.94,300.0,342.3921,342.4494,342.3921,342.4494,300.0
2020-10-15 12:20:00,359.18,359.25,359.0,359.04,700.0,342.6783,342.7451,342.5066,342.5448,700.0
2020-10-15 12:25:00,359.16,359.45,359.16,359.35,1600.0,342.6592,342.9359,342.6592,342.8405,1600.0
2020-10-15 12:30:00,359.4,359.4,358.7,358.7,500.0,342.8882,342.8882,342.2204,342.2204,500.0
2020-10-15 12:35:00,358.59,358.71,358.36,358.71,1135.0,342.1154,342.2299,341.896,342.2299,1135.0
2020-10-15 12:40:00,358.76,359.15,358.46,358.62,1500.0,342.2776,342.6497,341.9914,342.1441,1500.0
2020-10-15 12:45:00,358.54,358.54,358.54,358.54,100.0,342.0677,342.0677,342.0677,342.0677,100.0
2020-10-15 12:50:00,358.6,359.16,358.32,358.95,6763.0,342.125,342.6592,341.8578,342.4589,6763.0
2020-10-15 12:55:00,359.05,359.33,359.05,359.18,1682.0,342.5543,342.8214,342.5543,342.6783,1682.0
2020-10-15 13:00:00,359.35,360.1,359.35,359.64,1633.0,342.8405,343.5561,342.8405,343.1172,1633.0
2020-10-15 13:05:00,360.25,360.49,360.17,360.49,1000.0,343.6992,343.9281,343.6228,343.9281,1000.0
2020-10-15 13:10:00,360.47,360.93,360.46,360.46,900.0,343.9091,344.3479,343.8995,343.8995,900.0
2020-10-15 13:15:00,360.32,360.73,360.32,360.45,1271.0,343.766,344.1571,343.766,343.89,1271.0
2020-10-15 13:20:00,360.89,361.07,360.66,360.91,1201.0,344.3098,344.4815,344.0903,344.3288,1201.0
2020-10-15 13:25:00,360.9,361.14,360.79,360.87,1400.0,344.3193,344.5483,344.2144,344.2907,1400.0
2020-10-15 13:30:00,360.79,361.24,360.79,361.09,1000.0,344.2144,344.6437,344.2144,344.5006,1000.0
2020-10-15 13:35:00,361.2,361.27,361.07,361.26,823.0,344.6055,344.6723,344.4815,344.6628,823.0
2020-10-15 13:40:00,361.26,362.06,361.26,361.77,2112.0,344.6628,345.426,344.6628,345.1493,2112.0
2020-10-15 13:45:00,361.84,361.84,361.38,361.66,510.0,345.2161,345.2161,344.7773,345.0444,510.0
2020-10-15 13:50:00,361.58,361.89,361.54,361.89,800.0,344.9681,345.2638,344.9299,345.2638,800.0
2020-10-15 13:55:00,361.68,361.68,361.6,361.63,800.0,345.0635,345.0635,344.9871,345.0158,800.0
2020-10-15 14:00:00,361.75,361.95,361.72,361.95,437.0,345.1303,345.3211,345.1016,345.3211,437.0
2020-10-15 14:05:00,362.1,363.1,362.1,362.84,3110.0,345.4642,346.4182,345.4642,346.1702,3110.0
2020-10-15 14:10:00,362.49,362.63,362.21,362.38,1283.0,345.8363,345.9698,345.5691,345.7313,1283.0
2020-10-15 14:15:00,362.61,362.61,362.32,362.37,1200.0,345.9507,345.9507,345.6741,345.7218,1200.0
2020-10-15 14:20:00,362.35,363.02,362.35,362.81,1685.0,345.7027,346.3419,345.7027,346.1416,1685.0
2020-10-15 14:25:00,362.75,362.95,362.74,362.77,551.0,346.0843,346.2751,346.0748,346.1034,551.0
2020-10-15 14:30:00,362.83,362.94,362.83,362.94,200.0,346.1606,346.2656,346.1606,346.2656,200.0
2020-10-15 14:35:00,362.8,362.8,362.02,362.02,1481.0,346.132,346.132,345.3879,345.3879,1481.0
2020-10-15 14:40:00,362.04,362.04,361.29,361.29,300.0,345.4069,345.4069,344.6914,344.6914,300.0
2020-10-15 14:45:00,361.39,361.43,361.28,361.35,500.0,344.7868,344.825,344.6818,344.7486,500.0
2020-10-15 14:50:00,361.42,361.61,361.33,361.51,1186.0,344.8154,344.9967,344.7296,344.9013,1186.0
2020-10-15 14:55:00,361.57,361.72,361.57,361.7,578.0,344.9585,345.1016,344.9585,345.0826,578.0
2020-10-15 15:00:00,361.56,361.58,361.56,361.58,200.0,344.949,344.9681,344.949,344.9681,200.0
2020-10-15 15:05:00,361.52,361.88,361.52,361.87,602.0,344.9108,345.2543,344.9108,345.2447,602.0
2020-10-15 15:10:00,361.96,361.96,361.25,361.25,601.0,345.3306,345.3306,344.6532,344.6532,601.0
2020-10-15 15:15:00,361.02,361.22,360.88,361.22,1200.0,344.4338,344.6246,344.3002,344.6246,1200.0
2020-10-15 15:20:00,361.22,361.63,361.21,361.63,600.0,344.6246,345.0158,344.6151,345.0158,600.0
2020-10-15 15:25:00,361.76,361.97,361.76,361.97,300.0,345.1398,345.3401,345.1398,345.3401,300.0
2020-10-15 15:30:00,361.74,361.77,361.02,361.48,1207.0,345.1207,345.1493,344.4338,344.8727,1207.0
2020-10-15 15:35:00,361.18,362.05,361.14,362.02,1900.0,344.5864,345.4165,344.5483,345.3879,1900.0
2020-10-15 15:40:00,362.02,362.31,362.02,362.13,900.0,345.3879,345.6645,345.3879,345.4928,900.0
2020-10-15 15:45:00,362.03,362.06,360.6,360.6,1882.0,345.3974,345.426,344.0331,344.0331,1882.0
2020-10-15 15:50:00,360.87,361.55,360.87,361.15,1468.0,344.2907,344.9394,344.2907,344.5578,1468.0
2020-10-15 15:55:00,361.04,361.75,360.7,361.39,9118.0,344.4529,345.1303,344.1285,344.7868,9118.0
2020-10-16 09:30:00,363.61,365.31,363.61,364.26,21030.0,346.9048,348.5267,346.9048,347.5249,21030.0
2020-10-16 09:35:00,364.46,364.64,363.36,364.45,2725.0,347.7158,347.8875,346.6663,347.7062,2725.0
2020-10-16 09:40:00,364.61,365.67,364.61,365.67,420.0,347.8589,348.8702,347.8589,348.8702,420.0
2020-10-16 09:45:00,365.31,365.39,365.15,365.38,300.0,348.5267,348.603,348.374,348.5935,300.0
2020-10-16 09:50:00,365.38,365.39,364.7,365.33,2300.0,348.5935,348.603,347.9447,348.5458,2300.0
2020-10-16 09:55:00,365.62,366.4,365.62,366.33,2241.0,348.8225,349.5666,348.8225,349.4998,2241.0
2020-10-16 10:00:00,366.37,366.37,366.06,366.3,430.0,349.538,349.538,349.2422,349.4712,430.0
2020-10-16 10:05:00,366.23,366.31,366.16,366.3,400.0,349.4044,349.4808,349.3376,349.4712,400.0
2020-10-16 10:10:00,365.98,366.82,365.96,366.7,1300.0,349.1659,349.9673,349.1468,349.8528,1300.0
2020-10-16 10:15:00,367.46,367.89,367.46,367.72,500.0,350.5779,350.9882,350.5779,350.826,500.0
2020-10-16 10:20:00,367.72,368.06,367.7,368.06,500.0,350.826,351.1504,350.8069,351.1504,500.0
2020-10-16 10:25:00,368.25,369.21,368.25,368.98,2235.0,351.3316,352.2475,351.3316,352.0281,2235.0
2020-10-16 10:30:00,368.94,369.25,368.11,368.77,2250.0,351.9899,352.2857,351.1981,351.8277,2250.0
2020-10-16 10:35:00,367.94,367.94,367.94,367.94,250.0,351.0359,351.0359,351.0359,351.0359,250.0
2020-10-16 10:40:00,368.35,369.13,368.18,368.18,1869.0,351.427,352.1712,351.2648,351.2648,1869.0
2020-10-16 10:45:00,368.19,368.58,367.62,368.0,1500.0,351.2744,351.6465,350.7306,351.0931,1500.0
2020-10-16 10:50:00,368.18,368.33,367.5,368.16,1700.0,351.2648,351.408,350.6161,351.2458,1700.0
2020-10-16 10:55:00,368.19,368.22,367.91,368.12,713.0,351.2744,351.303,351.0072,351.2076,713.0
2020-10-16 11:00:00,368.03,368.03,367.25,367.64,1600.0,351.1217,351.1217,350.3776,350.7497,1600.0
2020-10-16 11:05:00,366.94,367.3,366.78,367.21,2092.0,350.0818,350.4253,349.9292,350.3394,2092.0
2020-10-16 11:10:00,366.94,367.34,366.94,367.25,1223.0,350.0818,350.4634,350.0818,350.3776,1223.0
2020-10-16 11:15:00,367.32,367.47,366.77,366.96,1561.0,350.4444,350.5875,349.9196,350.1009,1561.0
2020-10-16 11:20:00,366.9,366.9,366.56,366.81,1800.0,350.0437,350.0437,349.7193,349.9578,1800.0
2020-10-16 11:25:00,366.89,366.98,366.5,366.98,809.0,350.0341,350.12,349.662,350.12,809.0
2020-10-16 11:30:00,366.65,366.85,366.64,366.85,500.0,349.8051,349.9959,349.7956,349.9959,500.0
2020-10-16 11:35:00,366.95,366.99,366.53,366.53,656.0,350.0914,350.1295,349.6906,349.6906,656.0
2020-10-16 11:40:00,366.45,366.76,366.35,366.35,973.0,349.6143,349.9101,349.5189,349.5189,973.0
2020-10-16 11:45:00,366.37,366.48,366.37,366.48,400.0,349.538,349.6429,349.538,349.6429,400.0
2020-10-16 11:50:00,367.01,367.05,366.84,366.85,400.0,350.1486,350.1868,349.9864,349.9959,400.0
2020-10-16 11:55:00,366.86,366.98,366.56,366.56,700.0,350.0055,350.12,349.7193,349.7193,700.0
2020-10-16 12:00:00,366.56,366.56,366.56,366.56,0.0,349.7193,349.7193,349.7193,349.7193,0.0
2020-10-16 12:05:00,366.0,366.0,365.54,365.86,1380.0,349.185,349.185,348.7461,349.0514,1380.0
2020-10-16 12:10:00,365.72,365.8,365.6,365.61,600.0,348.9179,348.9942,348.8034,348.8129,600.0
2020-10-16 12:15:00,365.98,365.98,365.98,365.98,300.0,349.1659,349.1659,349.1659,349.1659,300.0
2020-10-16 12:20:00,366.06,366.06,365.84,365.85,200.0,349.2422,349.2422,349.0323,349.0419,200.0
2020-10-16 12:25:00,365.94,366.1,365.94,366.1,606.0,349.1278,349.2804,349.1278,349.2804,606.0
2020-10-16 12:30:00,365.89,365.94,365.54,365.83,822.0,349.0801,349.1278,348.7461,349.0228,822.0
2020-10-16 12:35:00,365.5,365.61,365.17,365.38,1003.0,348.708,348.8129,348.3931,348.5935,1003.0
2020-10-16 12:40:00,365.13,365.29,365.0,365.29,300.0,348.355,348.5076,348.2309,348.5076,300.0
2020-10-16 12:45:00,365.3,365.76,365.24,365.49,2227.0,348.5172,348.956,348.4599,348.6984,2227.0
2020-10-16 12:50:00,365.56,365.64,365.55,365.64,250.0,348.7652,348.8415,348.7557,348.8415,250.0
2020-10-16 12:55:00,366.19,366.38,366.19,366.38,229.0,349.3663,349.5475,349.3663,349.5475,229.0
2020-10-16 13:00:00,366.25,366.31,366.14,366.14,749.0,349.4235,349.4808,349.3186,349.3186,749.0
2020-10-16 13:05:00,366.2,366.2,366.0,366.0,500.0,349.3758,349.3758,349.185,349.185,500.0
2020-10-16 13:10:00,366.23,366.34,365.84,366.09,581.0,349.4044,349.5094,349.0323,349.2709,581.0
2020-10-16 13:15:00,366.58,366.58,366.58,366.58,100.0,349.7384,349.7384,349.7384,349.7384,100.0
2020-10-16 13:20:00,366.62,366.87,366.5,366.78,1500.0,349.7765,350.015,349.662,349.9292,1500.0
2020-10-16 13:25:00,366.54,366.58,366.16,366.58,400.0,349.7002,349.7384,349.3376,349.7384,400.0
2020-10-16 13:30:00,366.77,367.0,366.77,367.0,820.0,349.9196,350.1391,349.9196,350.1391,820.0
2020-10-16 13:35:00,367.14,367.55,367.14,367.39,1768.0,350.2726,350.6638,350.2726,350.5111,1768.0
2020-10-16 13:40:00,367.39,367.39,367.32,367.33,300.0,350.5111,350.5111,350.4444,350.4539,300.0
2020-10-16 13:45:00,367.33,367.84,367.32,367.63,1332.0,350.4539,350.9405,350.4444,350.7401,1332.0
2020-10-16 13:50:00,368.03,368.03,368.03,368.03,100.0,351.1217,351.1217,351.1217,351.1217,100.0
2020-10-16 13:55:00,368.08,368.08,367.73,367.73,500.0,351.1694,351.1694,350.8355,350.8355,500.0
2020-10-16 14:00:00,367.86,367.88,367.41,367.42,401.0,350.9595,350.9786,350.5302,350.5398,401.0
2020-10-16 14:05:00,367.64,367.64,367.63,367.64,100.0,350.7497,350.7497,350.7401,350.7497,100.0
2020-10-16 14:10:00,367.55,368.01,367.34,368.01,1731.0,350.6638,351.1027,350.4634,351.1027,1731.0
2020-10-16 14:15:00,367.99,368.13,367.62,368.13,560.0,351.0836,351.2171,350.7306,351.2171,560.0
2020-10-16 14:20:00,367.99,368.29,367.98,368.29,1386.0,351.0836,351.3698,351.074,351.3698,1386.0
2020-10-16 14:25:00,368.16,368.64,368.13,368.5,1320.0,351.2458,351.7037,351.2171,351.5701,1320.0
2020-10-16 14:30:00,368.63,368.88,368.63,368.85,916.0,351.6942,351.9327,351.6942,351.9041,916.0
2020-10-16 14:35:00,368.4,368.52,368.4,368.52,681.0,351.4747,351.5892,351.4747,351.5892,681.0
2020-10-16 14:40:00,368.48,368.48,368.24,368.25,1198.0,351.5511,351.5511,351.3221,351.3316,1198.0
2020-10-16 14:45:00,367.87,368.25,367.87,368.25,702.0,350.9691,351.3316,350.9691,351.3316,702.0
2020-10-16 14:50:00,368.23,368.69,368.23,368.67,1890.0,351.3125,351.7514,351.3125,351.7323,1890.0
2020-10-16 14:55:00,368.97,368.97,368.71,368.71,452.0,352.0185,352.0185,351.7705,351.7705,452.0
2020-10-16 15:00:00,368.58,368.58,367.27,367.33,2844.0,351.6465,351.6465,350.3967,350.4539,2844.0
2020-10-16 15:05:00,367.17,367.39,367.05,367.05,500.0,350.3012,350.5111,350.1868,350.1868,500.0
2020-10-16 15:10:00,367.07,367.07,366.96,366.97,600.0,350.2058,350.2058,350.1009,350.1104,600.0
2020-10-16 15:15:00,367.0,367.01,366.99,366.99,216.0,350.1391,350.1486,350.1295,350.1295,216.0
2020-10-16 15:20:00,366.84,366.84,366.55,366.74,3282.0,349.9864,349.9864,349.7097,349.891,3282.0
2020-10-16 15:25:00,366.84,366.89,366.59,366.65,722.0,349.9864,350.0341,349.7479,349.8051,722.0
2020-10-16 15:30:00,366.63,366.71,365.65,365.8,3120.0,349.7861,349.8624,348.8511,348.9942,3120.0
2020-10-16 15:35:00,365.81,365.97,365.41,365.42,1575.0,349.0037,349.1564,348.6221,348.6316,1575.0
2020-10-16 15:40:00,365.31,365.6,364.95,365.6,3319.0,348.5267,348.8034,348.1832,348.8034,3319.0
2020-10-16 15:45:00,365.63,365.81,365.49,365.71,3136.0,348.832,349.0037,348.6984,348.9083,3136.0
2020-10-16 15:50:00,365.57,365.6,365.0,365.0,4328.0,348.7748,348.8034,348.2309,348.2309,4328.0
2020-10-16 15:55:00,365.2,365.83,365.2,365.43,13414.0,348.4218,349.0228,348.4218,348.6412,13414.0
2020-10-19 09:30:00,367.21,368.78,366.94,368.01,5002.0,350.3394,351.8373,350.0818,351.1027,5002.0
2020-10-19 09:35:00,368.17,369.88,367.56,369.19,5313.0,351.2553,352.8867,350.6733,352.2284,5313.0
2020-10-19 09:40:00,368.78,370.47,368.78,370.33,2220.0,351.8373,353.4496,351.8373,353.3161,2220.0
2020-10-19 09:45:00,370.41,370.59,369.71,369.72,6400.0,353.3924,353.5641,352.7246,352.7341,6400.0
2020-10-19 09:50:00,369.75,369.75,369.22,369.23,1297.0,352.7627,352.7627,352.2571,352.2666,1297.0
2020-10-19 09:55:00,370.06,370.06,369.37,369.94,1150.0,353.0585,353.0585,352.4002,352.944,1150.0
2020-10-19 10:00:00,369.62,369.62,368.96,368.96,845.0,352.6387,352.6387,352.009,352.009,845.0
2020-10-19 10:05:00,368.81,368.82,367.39,367.49,600.0,351.8659,351.8754,350.5111,350.6065,600.0
2020-10-19 10:10:00,367.13,367.21,366.95,367.17,903.0,350.2631,350.3394,350.0914,350.3012,903.0
2020-10-19 10:15:00,367.36,368.2,367.15,368.2,1536.0,350.4825,351.2839,350.2822,351.2839,1536.0
2020-10-19 10:20:00,367.91,368.11,367.69,367.69,900.0,351.0072,351.1981,350.7974,350.7974,900.0
2020-10-19 10:25:00,368.09,368.99,367.99,368.82,1600.0,351.179,352.0376,351.0836,351.8754,1600.0
2020-10-19 10:30:00,368.58,369.09,368.58,369.09,1062.0,351.6465,352.133,351.6465,352.133,1062.0
2020-10-19 10:35:00,369.07,369.07,368.39,368.39,300.0,352.114,352.114,351.4652,351.4652,300.0
2020-10-19 10:40:00,368.31,368.91,368.05,368.05,1386.0,351.3889,351.9613,351.1408,351.1408,1386.0
2020-10-19 10:45:00,368.05,368.05,368.05,368.05,100.0,351.1408,351.1408,351.1408,351.1408,100.0
2020-10-19 10:50:00,367.6,367.6,367.19,367.35,649.0,350.7115,350.7115,350.3203,350.473,649.0
2020-10-19 10:55:00,367.12,367.48,367.12,367.4,1064.0,350.2535,350.597,350.2535,350.5207,1064.0
2020-10-19 11:00:00,367.26,367.56,367.26,367.56,631.0,350.3871,350.6733,350.3871,350.6733,631.0
2020-10-19 11:05:00,367.54,367.86,367.38,367.86,1349.0,350.6542,350.9595,350.5016,350.9595,1349.0
2020-10-19 11:10:00,368.01,368.12,368.01,368.12,500.0,351.1027,351.2076,351.1027,351.2076,500.0
2020-10-19 11:15:00,367.92,368.23,367.79,368.23,1260.0,351.0168,351.3125,350.8928,351.3125,1260.0
2020-10-19 11:20:00,368.15,368.15,367.18,367.18,1040.0,351.2362,351.2362,350.3108,350.3108,1040.0
2020-10-19 11:25:00,367.18,367.64,367.17,367.64,522.0,350.3108,350.7497,350.3012,350.7497,522.0
2020-10-19 11:30:00,367.2,367.2,366.81,367.15,640.0,350.3299,350.3299,349.9578,350.2822,640.0
2020-10-19 11:35:00,367.32,367.32,367.32,367.32,100.0,350.4444,350.4444,350.4444,350.4444,100.0
2020-10-19 11:40:00,367.91,367.91,367.4,367.5,1000.0,351.0072,351.0072,350.5207,350.6161,1000.0
2020-10-19 11:45:00,367.41,367.41,367.4,367.4,200.0,350.5302,350.5302,350.5207,350.5207,200.0
2020-10-19 11:50:00,367.07,367.55,367.07,367.55,300.0,350.2058,350.6638,350.2058,350.6638,300.0
2020-10-19 11:55:00,367.1,367.1,367.05,367.05,300.0,350.2345,350.2345,350.1868,350.1868,300.0
2020-10-19 12:00:00,366.79,367.09,366.64,366.97,1824.0,349.9387,350.2249,349.7956,350.1104,1824.0
2020-10-19 12:05:00,366.95,366.95,366.94,366.94,217.0,350.0914,350.0914,350.0818,350.0818,217.0
2020-10-19 12:10:00,366.92,367.09,366.75,366.97,1170.0,350.0627,350.2249,349.9005,350.1104,1170.0
2020-10-19 12:15:00,366.88,367.3,366.88,367.15,433.0,350.0246,350.4253,350.0246,350.2822,433.0
2020-10-19 12:20:00,367.3,367.58,367.19,367.47,690.0,350.4253,350.6924,350.3203,350.5875,690.0
2020-10-19 12:25:00,367.26,367.26,366.93,367.23,500.0,350.3871,350.3871,350.0723,350.3585,500.0
2020-10-19 12:30:00,367.39,367.4,367.28,367.3,400.0,350.5111,350.5207,350.4062,350.4253,400.0
2020-10-19 12:35:00,367.19,367.41,367.19,367.41,300.0,350.3203,350.5302,350.3203,350.5302,300.0
2020-10-19 12:40:00,367.56,367.78,367.56,367.78,400.0,350.6733,350.8832,350.6733,350.8832,400.0
2020-10-19 12:45:00,367.67,367.7,367.47,367.47,500.0,350.7783,350.8069,350.5875,350.5875,500.0
2020-10-19 12:50:00,367.58,367.77,367.55,367.56,1352.0,350.6924,350.8737,350.6638,350.6733,1352.0
2020-10-19 12:55:00,367.81,367.81,367.8,367.81,217.0,350.9118,350.9118,350.9023,350.9118,217.0
2020-10-19 13:00:00,367.9,367.9,367.42,367.47,1353.0,350.9977,350.9977,350.5398,350.5875,1353.0
2020-10-19 13:05:00,367.36,367.38,367.12,367.13,700.0,350.4825,350.5016,350.2535,350.2631,700.0
2020-10-19 13:10:00,366.92,367.24,366.92,367.23,395.0,350.0627,350.368,350.0627,350.3585,395.0
2020-10-19 13:15:00,367.42,367.42,367.32,367.38,500.0,350.5398,350.5398,350.4444,350.5016,500.0
2020-10-19 13:20:00,367.38,367.38,366.9,366.91,1306.0,350.5016,350.5016,350.0437,350.0532,1306.0
2020-10-19 13:25:00,366.9,366.97,366.63,366.82,1773.0,350.0437,350.1104,349.7861,349.9673,1773.0
2020-10-19 13:30:00,366.82,366.9,366.61,366.75,3073.0,349.9673,350.0437,349.767,349.9005,3073.0
2020-10-19 13:35:00,366.86,366.86,366.62,366.63,1156.0,350.0055,350.0055,349.7765,349.7861,1156.0
2020-10-19 13:40:00,366.75,366.75,366.47,366.61,1416.0,349.9005,349.9005,349.6334,349.767,1416.0
2020-10-19 13:45:00,366.61,366.69,365.86,366.26,3059.0,349.767,349.8433,349.0514,349.4331,3059.0
2020-10-19 13:50:00,366.26,366.28,366.04,366.05,1520.0,349.4331,349.4521,349.2232,349.2327,1520.0
2020-10-19 13:55:00,366.35,366.35,366.2,366.21,670.0,349.5189,349.5189,349.3758,349.3854,670.0
2020-10-19 14:00:00,366.13,366.17,365.82,365.92,2198.0,349.309,349.3472,349.0133,349.1087,2198.0
2020-10-19 14:05:00,366.07,366.23,366.01,366.06,640.0,349.2518,349.4044,349.1945,349.2422,640.0
2020-10-19 14:10:00,366.17,366.61,366.17,366.61,1875.0,349.3472,349.767,349.3472,349.767,1875.0
2020-10-19 14:15:00,366.81,366.93,366.8,366.92,700.0,349.9578,350.0723,349.9482,350.0627,700.0
2020-10-19 14:20:00,366.82,366.88,366.66,366.88,575.0,349.9673,350.0246,349.8147,350.0246,575.0
2020-10-19 14:25:00,366.8,366.89,366.6,366.8,700.0,349.9482,350.0341,349.7574,349.9482,700.0
2020-10-19 14:30:00,366.88,366.88,366.08,366.17,2200.0,350.0246,350.0246,349.2613,349.3472,2200.0
2020-10-19 14:35:00,366.17,366.38,366.06,366.17,2234.0,349.3472,349.5475,349.2422,349.3472,2234.0
2020-10-19 14:40:00,366.17,366.33,366.02,366.02,944.0,349.3472,349.4998,349.2041,349.2041,944.0
2020-10-19 14:45:00,365.91,366.03,365.25,365.38,10216.0,349.0991,349.2136,348.4695,348.5935,10216.0
2020-10-19 14:50:00,365.33,365.38,365.07,365.15,2100.0,348.5458,348.5935,348.2977,348.374,2100.0
2020-10-19 14:55:00,365.39,365.49,364.79,364.94,2166.0,348.603,348.6984,348.0306,348.1737,2166.0
2020-10-19 15:00:00,364.69,364.69,363.82,364.01,2341.0,347.9352,347.9352,347.1052,347.2864,2341.0
2020-10-19 15:05:00,363.91,363.92,363.54,363.92,1498.0,347.191,347.2006,346.838,347.2006,1498.0
2020-10-19 15:10:00,363.59,364.4,363.59,364.04,1728.0,346.8857,347.6585,346.8857,347.315,1728.0
2020-10-19 15:15:00,364.04,364.13,363.63,363.91,2687.0,347.315,347.4009,346.9239,347.191,2687.0
2020-10-19 15:20:00,363.8,364.06,363.73,363.73,2477.0,347.0861,347.3341,347.0193,347.0193,2477.0
2020-10-19 15:25:00,363.71,364.5,363.65,364.32,5031.0,347.0002,347.7539,346.943,347.5822,5031.0
2020-10-19 15:30:00,364.43,365.04,364.42,364.84,803.0,347.6871,348.2691,347.6776,348.0783,803.0
2020-10-19 15:35:00,364.8,365.0,364.57,364.96,2671.0,348.0401,348.2309,347.8207,348.1928,2671.0
2020-10-19 15:40:00,365.0,365.03,364.73,364.73,2706.0,348.2309,348.2596,347.9733,347.9733,2706.0
2020-10-19 15:45:00,364.97,365.27,364.33,364.39,3123.0,348.2023,348.4885,347.5917,347.649,3123.0
2020-10-19 15:50:00,363.87,363.87,362.54,362.55,2523.0,347.1529,347.1529,345.884,345.8935,2523.0
2020-10-19 15:55:00,362.44,363.08,362.2,362.74,16734.0,345.7886,346.3992,345.5596,346.0748,16734.0
2020-10-20 09:30:00,361.74,362.03,359.03,359.17,19340.0,345.1207,345.3974,342.5352,342.6688,19340.0
2020-10-20 09:35:00,359.07,360.77,358.15,360.14,19115.0,342.5734,344.1953,341.6956,343.5942,19115.0
2020-10-20 09:40:00,359.42,360.02,359.42,360.02,300.0,342.9073,343.4797,342.9073,343.4797,300.0
2020-10-20 09:45:00,359.54,360.27,359.19,360.13,3572.0,343.0218,343.7182,342.6879,343.5847,3572.0
2020-10-20 09:50:00,359.46,360.54,359.46,359.88,10729.0,342.9455,343.9758,342.9455,343.3462,10729.0
2020-10-20 09:55:00,360.11,361.52,359.86,361.52,6729.0,343.5656,344.9108,343.3271,344.9108,6729.0
2020-10-20 10:00:00,361.8,362.15,361.2,361.2,5711.0,345.178,345.5119,344.6055,344.6055,5711.0
2020-10-20 10:05:00,361.04,361.12,360.76,360.78,1245.0,344.4529,344.5292,344.1857,344.2048,1245.0
2020-10-20 10:10:00,361.01,361.58,361.01,361.28,3121.0,344.4243,344.9681,344.4243,344.6818,3121.0
2020-10-20 10:15:00,361.13,361.29,360.84,361.11,1595.0,344.5387,344.6914,344.2621,344.5197,1595.0
2020-10-20 10:20:00,361.36,361.36,361.21,361.21,785.0,344.7582,344.7582,344.6151,344.6151,785.0
2020-10-20 10:25:00,360.43,360.61,360.42,360.53,574.0,343.8709,344.0426,343.8614,343.9663,574.0
2020-10-20 10:30:00,360.74,360.74,360.21,360.47,1384.0,344.1667,344.1667,343.661,343.9091,1384.0
2020-10-20 10:35:00,360.32,360.62,360.32,360.49,5200.0,343.766,344.0522,343.766,343.9281,5200.0
2020-10-20 10:40:00,360.61,360.61,359.72,359.84,600.0,344.0426,344.0426,343.1935,343.308,600.0
2020-10-20 10:45:00,359.83,359.83,359.55,359.55,400.0,343.2985,343.2985,343.0313,343.0313,400.0
2020-10-20 10:50:00,359.28,359.65,359.14,359.47,1300.0,342.7737,343.1267,342.6402,342.955,1300.0
2020-10-20 10:55:00,359.12,359.31,358.68,358.68,500.0,342.6211,342.8024,342.2013,342.2013,500.0
2020-10-20 11:00:00,358.13,359.27,358.07,359.26,3900.0,341.6766,342.7642,341.6193,342.7547,3900.0
2020-10-20 11:05:00,359.25,359.67,359.23,359.67,500.0,342.7451,343.1458,342.726,343.1458,500.0
2020-10-20 11:10:00,359.87,360.55,359.87,360.47,1100.0,343.3366,343.9854,343.3366,343.9091,1100.0
2020-10-20 11:15:00,360.77,360.87,360.62,360.85,2715.0,344.1953,344.2907,344.0522,344.2716,2715.0
2020-10-20 11:20:00,360.69,360.81,360.14,360.43,1111.0,344.119,344.2334,343.5942,343.8709,1111.0
2020-10-20 11:25:00,360.48,360.48,360.15,360.21,300.0,343.9186,343.9186,343.6038,343.661,300.0
2020-10-20 11:30:00,360.47,360.52,360.32,360.34,963.0,343.9091,343.9568,343.766,343.785,963.0
2020-10-20 11:35:00,360.25,360.46,360.23,360.23,300.0,343.6992,343.8995,343.6801,343.6801,300.0
2020-10-20 11:40:00,359.87,360.18,359.86,360.18,800.0,343.3366,343.6324,343.3271,343.6324,800.0
2020-10-20 11:45:00,360.37,360.79,360.37,360.79,2740.0,343.8137,344.2144,343.8137,344.2144,2740.0
2020-10-20 11:50:00,360.62,360.75,360.62,360.71,300.0,344.0522,344.1762,344.0522,344.138,300.0
2020-10-20 11:55:00,360.9,362.07,360.89,362.07,1868.0,344.3193,345.4356,344.3098,345.4356,1868.0
2020-10-20 12:00:00,362.1,362.15,361.67,361.83,2502.0,345.4642,345.5119,345.0539,345.2066,2502.0
2020-10-20 12:05:00,362.17,362.17,361.58,361.69,900.0,345.531,345.531,344.9681,345.073,900.0
2020-10-20 12:10:00,361.92,362.07,361.66,361.86,16300.0,345.2924,345.4356,345.0444,345.2352,16300.0
2020-10-20 12:15:00,361.96,362.97,361.96,362.47,13250.0,345.3306,346.2942,345.3306,345.8172,13250.0
2020-10-20 12:20:00,362.47,362.47,360.64,360.75,7890.0,345.8172,345.8172,344.0713,344.1762,7890.0
2020-10-20 12:25:00,360.67,361.06,360.39,360.52,10058.0,344.0999,344.472,343.8327,343.9568,10058.0
2020-10-20 12:30:00,360.33,361.23,359.96,361.1,4524.0,343.7755,344.6341,343.4225,344.5101,4524.0
2020-10-20 12:35:00,361.11,361.47,360.68,361.47,1400.0,344.5197,344.8631,344.1094,344.8631,1400.0
2020-10-20 12:40:00,361.96,362.13,361.85,361.85,500.0,345.3306,345.4928,345.2257,345.2257,500.0
2020-10-20 12:45:00,362.11,362.11,361.49,361.49,900.0,345.4737,345.4737,344.8822,344.8822,900.0
2020-10-20 12:50:00,361.52,361.55,360.96,361.12,1200.0,344.9108,344.9394,344.3765,344.5292,1200.0
2020-10-20 12:55:00,361.05,361.51,361.01,361.44,1480.0,344.4624,344.9013,344.4243,344.8345,1480.0
2020-10-20 13:00:00,361.78,361.78,361.77,361.77,200.0,345.1589,345.1589,345.1493,345.1493,200.0
2020-10-20 13:05:00,361.79,361.79,361.41,361.41,498.0,345.1684,345.1684,344.8059,344.8059,498.0
2020-10-20 13:10:00,361.17,361.18,359.83,360.2,3443.0,344.5769,344.5864,343.2985,343.6515,3443.0
2020-10-20 13:15:00,361.63,362.14,361.63,361.89,1025.0,345.0158,345.5023,345.0158,345.2638,1025.0
2020-10-20 13:20:00,361.8,362.0,361.8,362.0,424.0,345.178,345.3688,345.178,345.3688,424.0
2020-10-20 13:25:00,362.25,362.25,362.24,362.25,200.0,345.6073,345.6073,345.5977,345.6073,200.0
2020-10-20 13:30:00,362.52,362.53,362.2,362.48,1410.0,345.8649,345.8744,345.5596,345.8267,1410.0
2020-10-20 13:35:00,362.3,362.63,362.02,362.63,3298.0,345.655,345.9698,345.3879,345.9698,3298.0
2020-10-20 13:40:00,362.58,362.96,362.57,362.57,907.0,345.9221,346.2847,345.9126,345.9126,907.0
2020-10-20 13:45:00,362.51,363.07,362.51,363.0,1300.0,345.8553,346.3896,345.8553,346.3228,1300.0
2020-10-20 13:50:00,362.62,362.71,362.55,362.71,500.0,345.9603,346.0461,345.8935,346.0461,500.0
2020-10-20 13:55:00,362.53,362.54,362.01,362.01,2118.0,345.8744,345.884,345.3783,345.3783,2118.0
2020-10-20 14:00:00,362.15,362.24,361.74,361.74,1302.0,345.5119,345.5977,345.1207,345.1207,1302.0
2020-10-20 14:05:00,361.81,361.84,361.07,361.07,1450.0,345.1875,345.2161,344.4815,344.4815,1450.0
2020-10-20 14:10:00,361.13,361.74,360.92,361.56,1211.0,344.5387,345.1207,344.3384,344.949,1211.0
2020-10-20 14:15:00,361.84,361.85,361.29,361.61,1323.0,345.2161,345.2257,344.6914,344.9967,1323.0
2020-10-20 14:20:00,361.53,361.53,360.94,360.96,4031.0,344.9204,344.9204,344.3575,344.3765,4031.0
2020-10-20 14:25:00,361.09,361.24,360.43,360.43,1431.0,344.5006,344.6437,343.8709,343.8709,1431.0
2020-10-20 14:30:00,360.43,361.24,360.37,361.06,2201.0,343.8709,344.6437,343.8137,344.472,2201.0
2020-10-20 14:35:00,361.19,361.19,360.44,360.44,2489.0,344.596,344.596,343.8804,343.8804,2489.0
2020-10-20 14:40:00,360.19,360.48,360.14,360.23,2092.0,343.6419,343.9186,343.5942,343.6801,2092.0
2020-10-20 14:45:00,360.06,360.07,359.79,359.86,806.0,343.5179,343.5274,343.2603,343.3271,806.0
2020-10-20 14:50:00,359.66,359.8,359.65,359.8,200.0,343.1363,343.2698,343.1267,343.2698,200.0
2020-10-20 14:55:00,359.81,359.98,359.6,359.9,1001.0,343.2794,343.4416,343.079,343.3652,1001.0
2020-10-20 15:00:00,360.0,360.15,359.85,360.15,2200.0,343.4607,343.6038,343.3175,343.6038,2200.0
2020-10-20 15:05:00,359.78,359.78,359.0,359.13,5857.0,343.2508,343.2508,342.5066,342.6306,5857.0
2020-10-20 15:10:00,359.0,359.08,358.29,359.08,5934.0,342.5066,342.5829,341.8292,342.5829,5934.0
2020-10-20 15:15:00,359.04,359.48,358.22,359.48,3000.0,342.5448,342.9645,341.7624,342.9645,3000.0
2020-10-20 15:20:00,359.02,359.37,358.98,359.37,645.0,342.5257,342.8596,342.4875,342.8596,645.0
2020-10-20 15:25:00,359.3,359.49,359.12,359.32,1600.0,342.7928,342.9741,342.6211,342.8119,1600.0
2020-10-20 15:30:00,359.17,359.42,358.95,359.14,1552.0,342.6688,342.9073,342.4589,342.6402,1552.0
2020-10-20 15:35:00,359.13,359.14,358.1,358.83,2568.0,342.6306,342.6402,341.6479,342.3444,2568.0
2020-10-20 15:40:00,358.91,360.0,358.9,359.36,1700.0,342.4207,343.4607,342.4112,342.8501,1700.0
2020-10-20 15:45:00,359.52,359.55,358.86,358.97,3084.0,343.0027,343.0313,342.373,342.478,3084.0
2020-10-20 15:50:00,358.81,359.28,358.38,358.91,5280.0,342.3253,342.7737,341.9151,342.4207,5280.0
2020-10-20 15:55:00,358.81,358.93,358.03,358.63,13099.0,342.3253,342.4398,341.5812,342.1536,13099.0
2020-10-21 09:30:00,360.45,361.18,359.25,359.9,9172.0,343.89,344.5864,342.7451,343.3652,9172.0
2020-10-21 09:35:00,360.63,360.92,359.43,360.88,17902.0,344.0617,344.3384,342.9168,344.3002,17902.0
2020-10-21 09:40:00,361.36,363.15,360.59,362.73,3753.0,344.7582,346.4659,344.0235,346.0652,3753.0
2020-10-21 09:45:00,363.09,363.63,361.96,362.07,3378.0,346.4087,346.9239,345.3306,345.4356,3378.0
2020-10-21 09:50:00,362.25,362.25,360.54,360.84,2420.0,345.6073,345.6073,343.9758,344.2621,2420.0
2020-10-21 09:55:00,360.72,361.19,359.82,359.85,4092.0,344.1476,344.596,343.2889,343.3175,4092.0
2020-10-21 10:00:00,359.76,359.82,359.0,359.0,824.0,343.2317,343.2889,342.5066,342.5066,824.0
2020-10-21 10:05:00,359.12,359.57,359.08,359.19,1600.0,342.6211,343.0504,342.5829,342.6879,1600.0
2020-10-21 10:10:00,359.55,360.07,359.39,359.77,3390.0,343.0313,343.5274,342.8787,343.2412,3390.0
2020-10-21 10:15:00,359.45,359.45,359.02,359.08,800.0,342.9359,342.9359,342.5257,342.5829,800.0
2020-10-21 10:20:00,359.19,359.29,358.56,358.56,604.0,342.6879,342.7833,342.0868,342.0868,604.0
2020-10-21 10:25:00,358.43,358.55,358.0,358.3,918.0,341.9628,342.0773,341.5525,341.8388,918.0
2020-10-21 10:30:00,358.05,358.64,357.9,358.12,1500.0,341.6002,342.1631,341.4571,341.667,1500.0
2020-10-21 10:35:00,358.09,358.09,357.25,357.55,1300.0,341.6384,341.6384,340.837,341.1232,1300.0
2020-10-21 10:40:00,357.87,357.87,357.26,357.26,400.0,341.4285,341.4285,340.8465,340.8465,400.0
2020-10-21 10:45:00,357.32,357.77,357.06,357.46,2350.0,340.9038,341.3331,340.6557,341.0373,2350.0
2020-10-21 10:50:00,357.81,357.86,357.58,357.86,920.0,341.3713,341.419,341.1518,341.419,920.0
2020-10-21 10:55:00,357.78,357.94,357.42,357.6,1509.0,341.3426,341.4953,340.9992,341.1709,1509.0
2020-10-21 11:00:00,357.78,357.87,357.35,357.38,800.0,341.3426,341.4285,340.9324,340.961,800.0
2020-10-21 11:05:00,357.68,358.2,357.68,357.72,900.0,341.2472,341.7434,341.2472,341.2854,900.0
2020-10-21 11:10:00,357.65,357.65,356.74,357.42,6547.0,341.2186,341.2186,340.3504,340.9992,6547.0
2020-10-21 11:15:00,357.0,357.0,356.52,356.53,1390.0,340.5985,340.5985,340.1405,340.1501,1390.0
2020-10-21 11:20:00,356.52,356.52,355.82,355.82,12114.0,340.1405,340.1405,339.4727,339.4727,12114.0
2020-10-21 11:25:00,356.02,356.75,356.01,356.75,9700.0,339.6635,340.36,339.654,340.36,9700.0
2020-10-21 11:30:00,356.75,357.16,356.74,357.16,1254.0,340.36,340.7511,340.3504,340.7511,1254.0
2020-10-21 11:35:00,357.45,357.45,357.14,357.17,1137.0,341.0278,341.0278,340.7321,340.7607,1137.0
2020-10-21 11:40:00,357.08,357.08,356.67,356.68,700.0,340.6748,340.6748,340.2836,340.2932,700.0
2020-10-21 11:45:00,356.65,356.66,356.2,356.28,1201.0,340.2646,340.2741,339.8352,339.9116,1201.0
2020-10-21 11:50:00,356.28,356.28,356.1,356.22,1767.0,339.9116,339.9116,339.7398,339.8543,1767.0
2020-10-21 11:55:00,356.08,356.09,354.42,354.42,1574.0,339.7207,339.7303,338.137,338.137,1574.0
2020-10-21 12:00:00,355.14,355.14,354.78,354.79,700.0,338.8239,338.8239,338.4805,338.49,700.0
2020-10-21 12:05:00,354.94,355.06,354.94,355.06,250.0,338.6331,338.7476,338.6331,338.7476,250.0
2020-10-21 12:10:00,354.3,354.67,354.28,354.67,500.0,338.0225,338.3755,338.0034,338.3755,500.0
2020-10-21 12:15:00,354.31,354.32,353.87,353.96,2200.0,338.0321,338.0416,337.6123,337.6981,2200.0
2020-10-21 12:20:00,354.09,356.02,353.9,356.02,577.0,337.8222,339.6635,337.6409,339.6635,577.0
2020-10-21 12:25:00,356.03,356.39,355.24,355.24,1225.0,339.673,340.0165,338.9193,338.9193,1225.0
2020-10-21 12:30:00,355.38,355.51,353.7,353.7,1800.0,339.0529,339.1769,337.4501,337.4501,1800.0
2020-10-21 12:35:00,353.54,353.73,353.28,353.35,2830.0,337.2974,337.4787,337.0494,337.1162,2830.0
2020-10-21 12:40:00,353.49,353.49,353.49,353.49,102.0,337.2497,337.2497,337.2497,337.2497,102.0
2020-10-21 12:45:00,353.33,353.69,353.33,353.34,500.0,337.0971,337.4406,337.0971,337.1066,500.0
2020-10-21 12:50:00,353.33,353.33,353.33,353.33,308.0,337.0971,337.0971,337.0971,337.0971,308.0
2020-10-21 12:55:00,353.19,353.56,353.19,353.56,400.0,336.9635,337.3165,336.9635,337.3165,400.0
2020-10-21 13:00:00,353.6,354.13,353.6,354.13,872.0,337.3547,337.8603,337.3547,337.8603,872.0
2020-10-21 13:05:00,354.15,354.15,354.03,354.03,600.0,337.8794,337.8794,337.7649,337.7649,600.0
2020-10-21 13:10:00,353.91,353.93,353.74,353.93,1100.0,337.6504,337.6695,337.4883,337.6695,1100.0
2020-10-21 13:15:00,354.02,354.26,353.84,354.14,905.0,337.7554,337.9844,337.5837,337.8699,905.0
2020-10-21 13:20:00,353.55,353.72,353.53,353.72,632.0,337.307,337.4692,337.2879,337.4692,632.0
2020-10-21 13:25:00,354.0,354.26,353.83,354.25,703.0,337.7363,337.9844,337.5741,337.9748,703.0
2020-10-21 13:30:00,354.34,354.34,353.87,353.87,500.0,338.0607,338.0607,337.6123,337.6123,500.0
2020-10-21 13:35:00,353.83,353.83,353.42,353.42,841.0,337.5741,337.5741,337.183,337.183,841.0
2020-10-21 13:40:00,353.39,353.6,353.39,353.6,205.0,337.1543,337.3547,337.1543,337.3547,205.0
2020-10-21 13:45:00,354.07,354.07,354.0,354.07,406.0,337.8031,337.8031,337.7363,337.8031,406.0
2020-10-21 13:50:00,354.17,354.43,353.6,353.6,1348.0,337.8985,338.1466,337.3547,337.3547,1348.0
2020-10-21 13:55:00,353.39,353.39,353.39,353.39,171.0,337.1543,337.1543,337.1543,337.1543,171.0
2020-10-21 14:00:00,353.5,354.17,353.21,353.88,966.0,337.2593,337.8985,336.9826,337.6218,966.0
2020-10-21 14:05:00,353.66,353.81,353.66,353.81,400.0,337.4119,337.555,337.4119,337.555,400.0
2020-10-21 14:10:00,354.02,354.02,354.01,354.02,300.0,337.7554,337.7554,337.7459,337.7554,300.0
2020-10-21 14:15:00,353.92,354.02,353.67,353.72,1205.0,337.66,337.7554,337.4215,337.4692,1205.0
2020-10-21 14:20:00,353.95,354.03,353.65,353.95,1100.0,337.6886,337.7649,337.4024,337.6886,1100.0
2020-10-21 14:25:00,354.11,354.96,354.0,354.59,1877.0,337.8413,338.6522,337.7363,338.2992,1877.0
2020-10-21 14:30:00,354.59,355.11,354.38,355.03,4705.0,338.2992,338.7953,338.0989,338.719,4705.0
2020-10-21 14:35:00,355.07,355.26,355.05,355.13,1587.0,338.7572,338.9384,338.7381,338.8144,1587.0
2020-10-21 14:40:00,355.19,355.47,355.19,355.35,896.0,338.8716,339.1388,338.8716,339.0243,896.0
2020-10-21 14:45:00,355.42,355.42,354.99,355.34,6515.0,339.0911,339.0911,338.6808,339.0147,6515.0
2020-10-21 14:50:00,355.17,355.44,355.16,355.44,200.0,338.8526,339.1102,338.843,339.1102,200.0
2020-10-21 14:55:00,355.47,355.73,355.0,355.14,7037.0,339.1388,339.3868,338.6904,338.8239,7037.0
2020-10-21 15:00:00,355.08,355.08,354.39,354.39,1100.0,338.7667,338.7667,338.1084,338.1084,1100.0
2020-10-21 15:05:00,354.62,354.72,354.42,354.45,1120.0,338.3278,338.4232,338.137,338.1656,1120.0
2020-10-21 15:10:00,354.41,354.55,354.23,354.24,884.0,338.1275,338.261,337.9557,337.9653,884.0
2020-10-21 15:15:00,354.23,354.33,353.86,354.0,2000.0,337.9557,338.0511,337.6027,337.7363,2000.0
2020-10-21 15:20:00,354.21,354.5,354.2,354.31,1715.0,337.9367,338.2133,337.9271,338.0321,1715.0
2020-10-21 15:25:00,354.31,354.64,354.05,354.17,2720.0,338.0321,338.3469,337.784,337.8985,2720.0
2020-10-21 15:30:00,354.47,354.6,353.95,353.95,2219.0,338.1847,338.3087,337.6886,337.6886,2219.0
2020-10-21 15:35:00,353.8,353.83,353.49,353.72,1800.0,337.5455,337.5741,337.2497,337.4692,1800.0
2020-10-21 15:40:00,353.45,353.45,352.81,352.81,2300.0,337.2116,337.2116,336.601,336.601,2300.0
2020-10-21 15:45:00,352.6,352.6,351.53,351.55,9453.0,336.4006,336.4006,335.3798,335.3989,9453.0
2020-10-21 15:50:00,351.45,352.05,351.2,351.22,29566.0,335.3035,335.8759,335.0649,335.084,29566.0
2020-10-21 15:55:00,351.19,351.77,349.65,350.0,50787.0,335.0554,335.6088,333.5862,333.9201,50787.0
2020-10-22 09:30:00,350.38,351.97,350.38,351.97,4452.0,334.2826,335.7996,334.2826,335.7996,4452.0
2020-10-22 09:35:00,352.77,352.77,350.91,351.5,1918.0,336.5628,336.5628,334.7883,335.3512,1918.0
2020-10-22 09:40:00,352.85,352.98,352.67,352.67,607.0,336.6391,336.7632,336.4674,336.4674,607.0
2020-10-22 09:45:00,352.31,352.81,352.31,352.62,1700.0,336.124,336.601,336.124,336.4197,1700.0
2020-10-22 09:50:00,352.53,352.8,352.44,352.78,600.0,336.3338,336.5914,336.248,336.5724,600.0
2020-10-22 09:55:00,352.51,352.66,352.28,352.52,1300.0,336.3148,336.4579,336.0953,336.3243,1300.0
2020-10-22 10:00:00,352.27,352.63,352.11,352.63,1697.0,336.0858,336.4293,335.9331,336.4293,1697.0
2020-10-22 10:05:00,352.73,353.15,352.25,352.25,1210.0,336.5247,336.9254,336.0667,336.0667,1210.0
2020-10-22 10:10:00,352.49,352.83,351.85,352.13,2025.0,336.2957,336.6201,335.6851,335.9522,2025.0
2020-10-22 10:15:00,351.6,351.6,350.77,351.56,1223.0,335.4466,335.4466,334.6547,335.4084,1223.0
2020-10-22 10:20:00,352.0,352.0,351.0,351.1,2534.0,335.8282,335.8282,334.8741,334.9695,2534.0
2020-10-22 10:25:00,350.87,350.87,350.23,350.49,2706.0,334.7501,334.7501,334.1395,334.3876,2706.0
2020-10-22 10:30:00,350.87,350.91,350.25,350.25,4160.0,334.7501,334.7883,334.1586,334.1586,4160.0
2020-10-22 10:35:00,350.53,350.81,350.22,350.5,5172.0,334.4257,334.6929,334.13,334.3971,5172.0
2020-10-22 10:40:00,350.48,350.48,349.48,349.48,1019.0,334.378,334.378,333.424,333.424,1019.0
2020-10-22 10:45:00,349.55,350.17,349.49,349.94,2228.0,333.4908,334.0823,333.4335,333.8628,2228.0
2020-10-22 10:50:00,349.93,351.94,349.92,351.94,4194.0,333.8533,335.771,333.8438,335.771,4194.0
2020-10-22 10:55:00,351.98,352.37,351.82,351.82,2700.0,335.8091,336.1812,335.6565,335.6565,2700.0
2020-10-22 11:00:00,351.74,352.53,351.73,352.32,1976.0,335.5801,336.3338,335.5706,336.1335,1976.0
2020-10-22 11:05:00,352.07,352.07,351.77,351.9,1233.0,335.895,335.895,335.6088,335.7328,1233.0
2020-10-22 11:10:00,352.09,352.68,352.08,352.47,1300.0,335.9141,336.477,335.9045,336.2766,1300.0
2020-10-22 11:15:00,352.7,352.92,352.0,352.17,1426.0,336.496,336.7059,335.8282,335.9904,1426.0
2020-10-22 11:20:00,352.11,352.11,351.76,351.85,1000.0,335.9331,335.9331,335.5992,335.6851,1000.0
2020-10-22 11:25:00,351.94,352.29,351.94,352.02,500.0,335.771,336.1049,335.771,335.8473,500.0
2020-10-22 11:30:00,352.17,352.17,351.28,351.28,924.0,335.9904,335.9904,335.1413,335.1413,924.0
2020-10-22 11:35:00,350.96,351.77,350.93,350.93,2231.0,334.836,335.6088,334.8074,334.8074,2231.0
2020-10-22 11:40:00,351.28,351.48,351.21,351.4,987.0,335.1413,335.3321,335.0745,335.2558,987.0
2020-10-22 11:45:00,351.46,351.46,351.14,351.3,1000.0,335.313,335.313,335.0077,335.1604,1000.0
2020-10-22 11:50:00,351.29,351.29,351.28,351.29,200.0,335.1508,335.1508,335.1413,335.1508,200.0
2020-10-22 11:55:00,350.88,350.88,350.62,350.62,3800.0,334.7597,334.7597,334.5116,334.5116,3800.0
2020-10-22 12:00:00,350.78,350.78,350.13,350.13,700.0,334.6642,334.6642,334.0441,334.0441,700.0
2020-10-22 12:05:00,350.06,350.52,350.05,350.52,500.0,333.9773,334.4162,333.9678,334.4162,500.0
2020-10-22 12:10:00,350.6,350.6,350.6,350.6,100.0,334.4925,334.4925,334.4925,334.4925,100.0
2020-10-22 12:15:00,350.76,350.76,350.47,350.51,1061.0,334.6452,334.6452,334.3685,334.4066,1061.0
2020-10-22 12:20:00,350.23,350.42,350.0,350.1,1300.0,334.1395,334.3208,333.9201,334.0155,1300.0
2020-10-22 12:25:00,350.16,350.19,349.66,349.69,1001.0,334.0727,334.1014,333.5957,333.6243,1001.0
2020-10-22 12:30:00,349.73,349.73,349.41,349.59,1685.0,333.6625,333.6625,333.3572,333.5289,1685.0
2020-10-22 12:35:00,349.59,349.59,349.59,349.59,300.0,333.5289,333.5289,333.5289,333.5289,300.0
2020-10-22 12:40:00,350.09,350.26,349.63,350.25,1228.0,334.0059,334.1681,333.5671,334.1586,1228.0
2020-10-22 12:45:00,350.22,350.23,349.66,350.22,1771.0,334.13,334.1395,333.5957,334.13,1771.0
2020-10-22 12:50:00,350.04,350.11,350.04,350.11,300.0,333.9582,334.025,333.9582,334.025,300.0
2020-10-22 12:55:00,350.21,350.42,350.0,350.42,800.0,334.1204,334.3208,333.9201,334.3208,800.0
2020-10-22 13:00:00,350.6,350.89,350.36,350.37,1298.0,334.4925,334.7692,334.2635,334.2731,1298.0
2020-10-22 13:05:00,350.57,350.57,350.3,350.39,1030.0,334.4639,334.4639,334.2063,334.2922,1030.0
2020-10-22 13:10:00,350.96,351.01,350.78,350.95,941.0,334.836,334.8837,334.6642,334.8264,941.0
2020-10-22 13:15:00,351.32,351.32,350.69,350.92,1301.0,335.1794,335.1794,334.5784,334.7978,1301.0
2020-10-22 13:20:00,350.86,351.22,350.75,350.75,2089.0,334.7406,335.084,334.6356,334.6356,2089.0
2020-10-22 13:25:00,351.0,351.0,350.42,350.64,1700.0,334.8741,334.8741,334.3208,334.5307,1700.0
2020-10-22 13:30:00,350.78,350.78,350.18,350.18,821.0,334.6642,334.6642,334.0918,334.0918,821.0
2020-10-22 13:35:00,350.54,350.64,350.37,350.38,1300.0,334.4353,334.5307,334.2731,334.2826,1300.0
2020-10-22 13:40:00,350.5,350.5,350.25,350.25,901.0,334.3971,334.3971,334.1586,334.1586,901.0
2020-10-22 13:45:00,350.67,350.67,350.19,350.19,700.0,334.5593,334.5593,334.1014,334.1014,700.0
2020-10-22 13:50:00,350.21,350.36,349.91,350.36,2482.0,334.1204,334.2635,333.8342,334.2635,2482.0
2020-10-22 13:55:00,350.3,350.36,350.07,350.07,920.0,334.2063,334.2635,333.9869,333.9869,920.0
2020-10-22 14:00:00,350.24,350.59,350.24,350.31,1342.0,334.1491,334.483,334.1491,334.2158,1342.0
2020-10-22 14:05:00,350.31,350.37,350.08,350.08,900.0,334.2158,334.2731,333.9964,333.9964,900.0
2020-10-22 14:10:00,350.04,350.43,350.04,350.41,1629.0,333.9582,334.3303,333.9582,334.3112,1629.0
2020-10-22 14:15:00,350.38,350.73,350.37,350.44,1400.0,334.2826,334.6165,334.2731,334.3399,1400.0
2020-10-22 14:20:00,350.59,350.66,350.38,350.52,1589.0,334.483,334.5498,334.2826,334.4162,1589.0
2020-10-22 14:25:00,350.25,350.46,350.07,350.07,775.0,334.1586,334.3589,333.9869,333.9869,775.0
2020-10-22 14:30:00,349.83,350.24,349.61,350.23,1946.0,333.7579,334.1491,333.548,334.1395,1946.0
2020-10-22 14:35:00,350.23,350.23,350.0,350.0,1463.0,334.1395,334.1395,333.9201,333.9201,1463.0
2020-10-22 14:40:00,350.17,350.25,350.0,350.14,1929.0,334.0823,334.1586,333.9201,334.0536,1929.0
2020-10-22 14:45:00,350.02,350.18,350.0,350.17,3450.0,333.9392,334.0918,333.9201,334.0823,3450.0
2020-10-22 14:50:00,350.57,350.76,350.22,350.25,1800.0,334.4639,334.6452,334.13,334.1586,1800.0
2020-10-22 14:55:00,350.17,350.21,350.0,350.09,1380.0,334.0823,334.1204,333.9201,334.0059,1380.0
2020-10-22 15:00:00,350.0,350.17,349.78,350.04,2001.0,333.9201,334.0823,333.7102,333.9582,2001.0
2020-10-22 15:05:00,350.0,350.0,349.77,349.95,2746.0,333.9201,333.9201,333.7006,333.8724,2746.0
2020-10-22 15:10:00,350.06,350.08,349.79,350.08,3500.0,333.9773,333.9964,333.7197,333.9964,3500.0
2020-10-22 15:15:00,350.0,350.08,349.62,350.07,3903.0,333.9201,333.9964,333.5575,333.9869,3903.0
2020-10-22 15:20:00,350.12,350.3,350.0,350.0,2195.0,334.0346,334.2063,333.9201,333.9201,2195.0
2020-10-22 15:25:00,350.0,350.16,349.83,350.09,4458.0,333.9201,334.0727,333.7579,334.0059,4458.0
2020-10-22 15:30:00,350.02,350.14,349.65,349.69,11018.0,333.9392,334.0536,333.5862,333.6243,11018.0
2020-10-22 15:35:00,349.95,350.16,349.72,349.9,22949.0,333.8724,334.0727,333.6529,333.8247,22949.0
2020-10-22 15:40:00,350.06,350.22,349.66,349.84,13168.0,333.9773,334.13,333.5957,333.7674,13168.0
2020-10-22 15:45:00,349.68,349.68,348.15,348.26,5404.0,333.6148,333.6148,332.1551,332.26,5404.0
2020-10-22 15:50:00,348.26,348.69,347.74,347.98,21385.0,332.26,332.6703,331.7639,331.9929,21385.0
2020-10-22 15:55:00,347.98,347.98,346.55,347.87,36692.0,331.9929,331.9929,330.6286,331.8879,36692.0
2020-10-23 09:30:00,348.02,349.36,347.23,349.14,5356.0,332.031,333.3095,331.2773,333.0996,5356.0
2020-10-23 09:35:00,349.36,350.21,349.36,349.58,1757.0,333.3095,334.1204,333.3095,333.5194,1757.0
2020-10-23 09:40:00,349.34,349.64,349.29,349.3,706.0,333.2904,333.5766,333.2427,333.2522,706.0
2020-10-23 09:45:00,348.75,349.04,348.26,348.38,2600.0,332.7275,333.0042,332.26,332.3745,2600.0
2020-10-23 09:50:00,348.38,349.55,348.03,349.04,33785.0,332.3745,333.4908,332.0406,333.0042,33785.0
2020-10-23 09:55:00,349.04,349.39,349.04,349.38,2125.0,333.0042,333.3381,333.0042,333.3286,2125.0
2020-10-23 10:00:00,349.48,349.71,348.85,349.71,1600.0,333.424,333.6434,332.8229,333.6434,1600.0
2020-10-23 10:05:00,349.29,350.5,349.23,350.0,1552.0,333.2427,334.3971,333.1855,333.9201,1552.0
2020-10-23 10:10:00,350.31,350.32,349.69,349.69,507.0,334.2158,334.2254,333.6243,333.6243,507.0
2020-10-23 10:15:00,349.91,350.51,349.91,350.47,2687.0,333.8342,334.4066,333.8342,334.3685,2687.0
2020-10-23 10:20:00,350.35,350.63,350.04,350.04,445.0,334.254,334.5211,333.9582,333.9582,445.0
2020-10-23 10:25:00,350.3,350.51,350.01,350.01,5073.0,334.2063,334.4066,333.9296,333.9296,5073.0
2020-10-23 10:30:00,349.94,350.15,349.67,350.06,2885.0,333.8628,334.0632,333.6052,333.9773,2885.0
2020-10-23 10:35:00,350.04,350.21,349.84,349.9,5537.0,333.9582,334.1204,333.7674,333.8247,5537.0
2020-10-23 10:40:00,350.0,350.29,349.71,349.71,7400.0,333.9201,334.1968,333.6434,333.6434,7400.0
2020-10-23 10:45:00,349.71,350.51,349.67,349.94,8098.0,333.6434,334.4066,333.6052,333.8628,8098.0
2020-10-23 10:50:00,350.0,350.18,349.25,349.57,15596.0,333.9201,334.0918,333.2045,333.5098,15596.0
2020-10-23 10:55:00,349.66,350.2,349.59,349.85,1507.0,333.5957,334.1109,333.5289,333.777,1507.0
2020-10-23 11:00:00,350.44,350.69,350.24,350.49,1010.0,334.3399,334.5784,334.1491,334.3876,1010.0
2020-10-23 11:05:00,350.36,350.41,350.35,350.36,487.0,334.2635,334.3112,334.254,334.2635,487.0
2020-10-23 11:10:00,350.85,351.66,350.85,351.66,400.0,334.731,335.5038,334.731,335.5038,400.0
2020-10-23 11:15:00,352.0,352.0,351.41,351.42,636.0,335.8282,335.8282,335.2653,335.2748,636.0
2020-10-23 11:20:00,351.34,351.34,350.41,350.53,1223.0,335.1985,335.1985,334.3112,334.4257,1223.0
2020-10-23 11:25:00,350.75,351.46,350.67,351.46,15851.0,334.6356,335.313,334.5593,335.313,15851.0
2020-10-23 11:30:00,351.46,351.46,350.82,350.82,1946.0,335.313,335.313,334.7024,334.7024,1946.0
2020-10-23 11:35:00,350.8,351.0,350.11,350.11,613.0,334.6833,334.8741,334.025,334.025,613.0
2020-10-23 11:40:00,350.29,350.5,350.06,350.06,1028.0,334.1968,334.3971,333.9773,333.9773,1028.0
2020-10-23 11:45:00,350.0,350.0,349.18,349.18,900.0,333.9201,333.9201,333.1378,333.1378,900.0
2020-10-23 11:50:00,349.45,349.92,349.45,349.58,795.0,333.3953,333.8438,333.3953,333.5194,795.0
2020-10-23 11:55:00,350.0,350.26,349.82,349.85,1250.0,333.9201,334.1681,333.7484,333.777,1250.0
2020-10-23 12:00:00,350.0,350.14,349.86,350.0,800.0,333.9201,334.0536,333.7865,333.9201,800.0
2020-10-23 12:05:00,350.0,350.0,349.63,349.69,800.0,333.9201,333.9201,333.5671,333.6243,800.0
2020-10-23 12:10:00,349.69,350.21,349.69,349.83,1980.0,333.6243,334.1204,333.6243,333.7579,1980.0
2020-10-23 12:15:00,349.8,350.03,349.55,349.56,605.0,333.7293,333.9487,333.4908,333.5003,605.0
2020-10-23 12:20:00,349.02,349.28,348.74,348.74,508.0,332.9851,333.2332,332.718,332.718,508.0
2020-10-23 12:25:00,349.18,349.18,348.91,349.1,900.0,333.1378,333.1378,332.8802,333.0614,900.0
2020-10-23 12:30:00,349.1,349.22,348.68,349.15,2002.0,333.0614,333.1759,332.6607,333.1091,2002.0
2020-10-23 12:35:00,349.15,349.77,348.95,349.76,1300.0,333.1091,333.7006,332.9183,333.6911,1300.0
2020-10-23 12:40:00,349.51,349.65,349.13,349.14,1347.0,333.4526,333.5862,333.0901,333.0996,1347.0
2020-10-23 12:45:00,349.03,349.35,348.88,349.17,1321.0,332.9946,333.2999,332.8515,333.1282,1321.0
2020-10-23 12:50:00,349.43,349.79,349.22,349.22,2568.0,333.3763,333.7197,333.1759,333.1759,2568.0
2020-10-23 12:55:00,349.22,349.22,348.87,348.87,576.0,333.1759,333.1759,332.842,332.842,576.0
2020-10-23 13:00:00,349.57,349.57,349.57,349.57,100.0,333.5098,333.5098,333.5098,333.5098,100.0
2020-10-23 13:05:00,350.22,350.22,349.76,349.77,600.0,334.13,334.13,333.6911,333.7006,600.0
2020-10-23 13:10:00,349.72,350.0,349.62,349.89,500.0,333.6529,333.9201,333.5575,333.8151,500.0
2020-10-23 13:15:00,349.89,350.25,349.89,349.98,1663.0,333.8151,334.1586,333.8151,333.901,1663.0
2020-10-23 13:20:00,350.21,350.21,350.21,350.21,100.0,334.1204,334.1204,334.1204,334.1204,100.0
2020-10-23 13:25:00,350.19,350.71,350.16,350.22,602.0,334.1014,334.5975,334.0727,334.13,602.0
2020-10-23 13:30:00,350.48,350.54,349.88,350.25,1500.0,334.378,334.4353,333.8056,334.1586,1500.0
2020-10-23 13:35:00,350.08,350.17,349.45,349.85,1680.0,333.9964,334.0823,333.3953,333.777,1680.0
2020-10-23 13:40:00,349.9,349.93,349.89,349.93,300.0,333.8247,333.8533,333.8151,333.8533,300.0
2020-10-23 13:45:00,349.55,350.0,349.46,349.95,2361.0,333.4908,333.9201,333.4049,333.8724,2361.0
2020-10-23 13:50:00,350.07,350.46,350.07,350.46,500.0,333.9869,334.3589,333.9869,334.3589,500.0
2020-10-23 13:55:00,350.46,350.46,350.46,350.46,0.0,334.3589,334.3589,334.3589,334.3589,0.0
2020-10-23 14:00:00,350.62,350.62,349.97,350.13,2399.0,334.5116,334.5116,333.8915,334.0441,2399.0
2020-10-23 14:05:00,350.03,350.39,350.02,350.39,550.0,333.9487,334.2922,333.9392,334.2922,550.0
2020-10-23 14:10:00,350.31,350.38,349.97,350.38,1000.0,334.2158,334.2826,333.8915,334.2826,1000.0
2020-10-23 14:15:00,350.34,350.46,349.92,350.3,4218.0,334.2445,334.3589,333.8438,334.2063,4218.0
2020-10-23 14:20:00,350.15,350.2,349.92,350.05,2175.0,334.0632,334.1109,333.8438,333.9678,2175.0
2020-10-23 14:25:00,350.0,350.22,349.91,350.22,8673.0,333.9201,334.13,333.8342,334.13,8673.0
2020-10-23 14:30:00,350.0,350.21,350.0,350.0,1695.0,333.9201,334.1204,333.9201,333.9201,1695.0
2020-10-23 14:35:00,349.83,349.83,349.59,349.65,840.0,333.7579,333.7579,333.5289,333.5862,840.0
2020-10-23 14:40:00,350.04,350.21,349.89,349.89,4803.0,333.9582,334.1204,333.8151,333.8151,4803.0
2020-10-23 14:45:00,349.83,350.09,349.78,350.05,3720.0,333.7579,334.0059,333.7102,333.9678,3720.0
2020-10-23 14:50:00,350.05,350.13,349.92,349.92,5412.0,333.9678,334.0441,333.8438,333.8438,5412.0
2020-10-23 14:55:00,349.98,350.1,349.91,349.97,2210.0,333.901,334.0155,333.8342,333.8915,2210.0
2020-10-23 15:00:00,350.04,350.59,350.0,350.56,16201.0,333.9582,334.483,333.9201,334.4544,16201.0
2020-10-23 15:05:00,350.61,350.61,350.61,350.61,100.0,334.5021,334.5021,334.5021,334.5021,100.0
2020-10-23 15:10:00,350.38,351.21,350.35,351.21,605.0,334.2826,335.0745,334.254,335.0745,605.0
2020-10-23 15:15:00,351.12,351.27,351.05,351.05,1315.0,334.9886,335.1317,334.9218,334.9218,1315.0
2020-10-23 15:20:00,351.06,351.13,350.85,351.13,1608.0,334.9314,334.9982,334.731,334.9982,1608.0
2020-10-23 15:25:00,351.1,351.41,351.02,351.13,958.0,334.9695,335.2653,334.8932,334.9982,958.0
2020-10-23 15:30:00,350.99,351.08,350.51,350.59,2163.0,334.8646,334.9505,334.4066,334.483,2163.0
2020-10-23 15:35:00,350.38,350.44,350.15,350.39,1100.0,334.2826,334.3399,334.0632,334.2922,1100.0
2020-10-23 15:40:00,350.29,350.65,350.28,350.65,1900.0,334.1968,334.5402,334.1872,334.5402,1900.0
2020-10-23 15:45:00,350.63,350.63,350.24,350.43,6234.0,334.5211,334.5211,334.1491,334.3303,6234.0
2020-10-23 15:50:00,350.45,350.49,350.04,350.37,12433.0,334.3494,334.3876,333.9582,334.2731,12433.0
2020-10-23 15:55:00,350.29,350.59,349.98,350.52,31211.0,334.1968,334.483,333.901,334.4162,31211.0
2020-10-26 09:30:00,345.99,350.54,345.99,350.0,6050.0,330.0943,334.4353,330.0943,333.9201,6050.0
2020-10-26 09:35:00,349.67,349.99,349.24,349.61,1095.0,333.6052,333.9105,333.195,333.548,1095.0
2020-10-26 09:40:00,350.04,350.04,349.01,349.43,1400.0,333.9582,333.9582,332.9756,333.3763,1400.0
2020-10-26 09:45:00,349.01,349.09,348.61,348.66,2264.0,332.9756,333.0519,332.5939,332.6416,2264.0
2020-10-26 09:50:00,348.86,350.04,348.86,349.25,1416.0,332.8325,333.9582,332.8325,333.2045,1416.0
2020-10-26 09:55:00,349.36,349.36,348.33,348.61,800.0,333.3095,333.3095,332.3268,332.5939,800.0
2020-10-26 10:00:00,348.61,349.08,347.73,348.8,5266.0,332.5939,333.0423,331.7544,332.7752,5266.0
2020-10-26 10:05:00,349.35,349.55,348.91,349.36,1620.0,333.2999,333.4908,332.8802,333.3095,1620.0
2020-10-26 10:10:00,349.82,350.32,349.69,349.69,22800.0,333.7484,334.2254,333.6243,333.6243,22800.0
2020-10-26 10:15:00,349.62,349.74,348.99,349.35,1730.0,333.5575,333.672,332.9565,333.2999,1730.0
2020-10-26 10:20:00,349.71,349.8,348.95,349.27,800.0,333.6434,333.7293,332.9183,333.2236,800.0
2020-10-26 10:25:00,349.02,349.17,347.41,347.56,1400.0,332.9851,333.1282,331.4491,331.5922,1400.0
2020-10-26 10:30:00,347.45,348.22,347.2,348.22,1756.0,331.4872,332.2219,331.2487,332.2219,1756.0
2020-10-26 10:35:00,348.65,349.35,348.21,349.35,3895.0,332.6321,333.2999,332.2123,333.2999,3895.0
2020-10-26 10:40:00,349.15,349.99,349.14,349.49,4400.0,333.1091,333.9105,333.0996,333.4335,4400.0
2020-10-26 10:45:00,349.43,349.87,349.01,349.01,1450.0,333.3763,333.7961,332.9756,332.9756,1450.0
2020-10-26 10:50:00,348.8,348.86,348.46,348.61,1397.0,332.7752,332.8325,332.4508,332.5939,1397.0
2020-10-26 10:55:00,348.47,348.58,348.11,348.11,1500.0,332.4604,332.5653,332.1169,332.1169,1500.0
2020-10-26 11:00:00,347.94,348.08,346.42,346.54,2575.0,331.9547,332.0883,330.5046,330.619,2575.0
2020-10-26 11:05:00,346.42,346.68,346.24,346.48,2315.0,330.5046,330.7526,330.3328,330.5618,2315.0
2020-10-26 11:10:00,346.67,346.86,346.53,346.86,2881.0,330.7431,330.9243,330.6095,330.9243,2881.0
2020-10-26 11:15:00,346.74,346.74,345.38,345.39,2474.0,330.8099,330.8099,329.5123,329.5219,2474.0
2020-10-26 11:20:00,345.93,346.28,345.52,345.74,2312.0,330.0371,330.371,329.6459,329.8558,2312.0
2020-10-26 11:25:00,345.86,346.31,345.62,345.92,3102.0,329.9703,330.3996,329.7413,330.0275,3102.0
2020-10-26 11:30:00,346.22,347.13,346.22,346.75,2875.0,330.3137,331.1819,330.3137,330.8194,2875.0
2020-10-26 11:35:00,346.76,347.71,346.56,347.71,2800.0,330.8289,331.7353,330.6381,331.7353,2800.0
2020-10-26 11:40:00,347.75,347.78,347.54,347.78,1424.0,331.7735,331.8021,331.5731,331.8021,1424.0
2020-10-26 11:45:00,348.58,349.03,348.58,348.97,2100.0,332.5653,332.9946,332.5653,332.9374,2100.0
2020-10-26 11:50:00,348.56,349.3,348.43,349.13,1301.0,332.5462,333.2522,332.4222,333.0901,1301.0
2020-10-26 11:55:00,348.99,349.49,348.76,349.03,940.0,332.9565,333.4335,332.737,332.9946,940.0
2020-10-26 12:00:00,349.02,349.02,348.69,348.98,1300.0,332.9851,332.9851,332.6703,332.9469,1300.0
2020-10-26 12:05:00,348.99,349.06,348.74,348.78,2100.0,332.9565,333.0233,332.718,332.7561,2100.0
2020-10-26 12:10:00,348.9,348.97,348.37,348.51,2600.0,332.8706,332.9374,332.365,332.4985,2600.0
2020-10-26 12:15:00,348.53,348.71,348.51,348.64,708.0,332.5176,332.6893,332.4985,332.6226,708.0
2020-10-26 12:20:00,348.75,348.94,348.6,348.79,1400.0,332.7275,332.9088,332.5844,332.7657,1400.0
2020-10-26 12:25:00,348.61,348.91,348.57,348.9,2079.0,332.5939,332.8802,332.5558,332.8706,2079.0
2020-10-26 12:30:00,348.42,348.42,346.96,347.02,1400.0,332.4127,332.4127,331.0197,331.077,1400.0
2020-10-26 12:35:00,347.31,347.46,347.14,347.29,1281.0,331.3537,331.4968,331.1915,331.3346,1281.0
2020-10-26 12:40:00,347.29,347.29,346.72,346.91,2140.0,331.3346,331.3346,330.7908,330.972,2140.0
2020-10-26 12:45:00,346.91,346.98,346.56,346.59,2503.0,330.972,331.0388,330.6381,330.6667,2503.0
2020-10-26 12:50:00,346.43,346.78,346.43,346.72,1201.0,330.5141,330.848,330.5141,330.7908,1201.0
2020-10-26 12:55:00,346.82,347.23,346.82,347.22,1832.0,330.8862,331.2773,330.8862,331.2678,1832.0
2020-10-26 13:00:00,347.21,347.62,346.67,347.45,2036.0,331.2583,331.6494,330.7431,331.4872,2036.0
2020-10-26 13:05:00,347.63,347.89,347.14,347.14,1929.0,331.659,331.907,331.1915,331.1915,1929.0
2020-10-26 13:10:00,347.53,347.77,347.51,347.62,1168.0,331.5636,331.7925,331.5445,331.6494,1168.0
2020-10-26 13:15:00,347.73,348.3,347.61,348.02,3723.0,331.7544,332.2982,331.6399,332.031,3723.0
2020-10-26 13:20:00,348.5,348.89,348.37,348.37,4666.0,332.489,332.8611,332.365,332.365,4666.0
2020-10-26 13:25:00,348.52,348.52,347.69,347.69,1334.0,332.5081,332.5081,331.7162,331.7162,1334.0
2020-10-26 13:30:00,347.68,347.68,347.3,347.47,1605.0,331.7067,331.7067,331.3441,331.5063,1605.0
2020-10-26 13:35:00,347.59,347.7,347.5,347.69,1453.0,331.6208,331.7257,331.5349,331.7162,1453.0
2020-10-26 13:40:00,347.95,348.22,347.91,348.1,2393.0,331.9643,332.2219,331.9261,332.1074,2393.0
2020-10-26 13:45:00,348.32,349.26,348.32,349.26,1400.0,332.3173,333.2141,332.3173,333.2141,1400.0
2020-10-26 13:50:00,349.29,350.08,349.15,349.68,3311.0,333.2427,333.9964,333.1091,333.6148,3311.0
2020-10-26 13:55:00,349.67,349.71,349.35,349.64,1196.0,333.6052,333.6434,333.2999,333.5766,1196.0
2020-10-26 14:00:00,349.67,350.18,349.49,349.87,2143.0,333.6052,334.0918,333.4335,333.7961,2143.0
2020-10-26 14:05:00,349.92,350.33,349.91,350.1,4398.0,333.8438,334.2349,333.8342,334.0155,4398.0
2020-10-26 14:10:00,350.22,350.22,349.43,349.43,3261.0,334.13,334.13,333.3763,333.3763,3261.0
2020-10-26 14:15:00,349.52,350.05,349.52,350.05,1304.0,333.4621,333.9678,333.4621,333.9678,1304.0
2020-10-26 14:20:00,349.91,349.91,349.16,349.37,500.0,333.8342,333.8342,333.1187,333.319,500.0
2020-10-26 14:25:00,349.38,350.22,349.3,350.22,1134.0,333.3286,334.13,333.2522,334.13,1134.0
2020-10-26 14:30:00,350.0,350.0,349.59,349.98,2628.0,333.9201,333.9201,333.5289,333.901,2628.0
2020-10-26 14:35:00,349.88,349.88,349.09,349.21,3451.0,333.8056,333.8056,333.0519,333.1664,3451.0
2020-10-26 14:40:00,349.18,349.42,348.87,349.11,2994.0,333.1378,333.3667,332.842,333.071,2994.0
2020-10-26 14:45:00,349.0,349.4,348.82,349.19,2200.0,332.966,333.3476,332.7943,333.1473,2200.0
2020-10-26 14:50:00,349.57,350.0,348.82,348.82,2600.0,333.5098,333.9201,332.7943,332.7943,2600.0
2020-10-26 14:55:00,349.12,349.42,348.85,348.99,4201.0,333.0805,333.3667,332.8229,332.9565,4201.0
2020-10-26 15:00:00,348.99,349.29,348.64,348.81,3947.0,332.9565,333.2427,332.6226,332.7848,3947.0
2020-10-26 15:05:00,348.88,349.08,348.45,348.46,3600.0,332.8515,333.0423,332.4413,332.4508,3600.0
2020-10-26 15:10:00,348.77,348.77,347.95,348.25,5847.0,332.7466,332.7466,331.9643,332.2505,5847.0
2020-10-26 15:15:00,348.33,349.14,348.22,348.93,4546.0,332.3268,333.0996,332.2219,332.8992,4546.0
2020-10-26 15:20:00,349.1,349.31,348.79,349.08,3111.0,333.0614,333.2618,332.7657,333.0423,3111.0
2020-10-26 15:25:00,349.25,349.49,349.05,349.05,4313.0,333.2045,333.4335,333.0137,333.0137,4313.0
2020-10-26 15:30:00,349.21,349.4,348.36,349.35,4844.0,333.1664,333.3476,332.3554,333.2999,4844.0
2020-10-26 15:35:00,349.2,349.47,348.43,349.03,2655.0,333.1568,333.4144,332.4222,332.9946,2655.0
2020-10-26 15:40:00,349.03,349.43,348.79,348.99,7459.0,332.9946,333.3763,332.7657,332.9565,7459.0
2020-10-26 15:45:00,349.14,349.59,348.01,348.3,9004.0,333.0996,333.5289,332.0215,332.2982,9004.0
2020-10-26 15:50:00,348.59,349.5,348.59,348.96,14139.0,332.5749,333.4431,332.5749,332.9279,14139.0
2020-10-26 15:55:00,349.08,350.44,349.08,349.56,13759.0,333.0423,334.3399,333.0423,333.5003,13759.0
2020-10-27 09:30:00,349.6,356.75,349.6,356.09,10557.0,333.5385,340.36,333.5385,339.7303,10557.0
2020-10-27 09:35:00,356.27,360.84,355.3,359.23,47000.0,339.902,344.2621,338.9766,342.726,47000.0
2020-10-27 09:40:00,357.49,358.98,356.41,357.57,2978.0,341.066,342.4875,340.0356,341.1423,2978.0
2020-10-27 09:45:00,356.99,357.68,354.1,357.57,83871.0,340.5889,341.2472,337.8317,341.1423,83871.0
2020-10-27 09:50:00,356.68,357.75,356.53,357.75,2553.0,340.2932,341.314,340.1501,341.314,2553.0
2020-10-27 09:55:00,357.75,357.76,357.01,357.39,1700.0,341.314,341.3236,340.608,340.9706,1700.0
2020-10-27 10:00:00,357.44,357.45,354.52,354.69,3733.0,341.0183,341.0278,338.2324,338.3946,3733.0
2020-10-27 10:05:00,354.9,355.73,354.15,355.5,3988.0,338.595,339.3868,337.8794,339.1674,3988.0
2020-10-27 10:10:00,355.69,355.91,353.31,353.37,3750.0,339.3487,339.5586,337.078,337.1353,3750.0
2020-10-27 10:15:00,353.42,354.31,349.1,350.14,7560.0,337.183,338.0321,333.0614,334.0536,7560.0
2020-10-27 10:20:00,349.51,349.96,348.8,349.2,1300.0,333.4526,333.8819,332.7752,333.1568,1300.0
2020-10-27 10:25:00,348.51,349.99,348.51,349.56,3411.0,332.4985,333.9105,332.4985,333.5003,3411.0
2020-10-27 10:30:00,349.56,350.83,349.41,350.83,4252.0,333.5003,334.7119,333.3572,334.7119,4252.0
2020-10-27 10:35:00,350.9,351.25,350.34,351.05,1303.0,334.7787,335.1127,334.2445,334.9218,1303.0
2020-10-27 10:40:00,351.05,351.25,350.03,350.74,2500.0,334.9218,335.1127,333.9487,334.6261,2500.0
2020-10-27 10:45:00,350.52,352.32,350.0,351.5,2290.0,334.4162,336.1335,333.9201,335.3512,2290.0
2020-10-27 10:50:00,351.74,352.19,350.5,351.06,4868.0,335.5801,336.0095,334.3971,334.9314,4868.0
2020-10-27 10:55:00,351.06,352.46,350.74,351.19,11889.0,334.9314,336.2671,334.6261,335.0554,11889.0
2020-10-27 11:00:00,351.06,351.87,350.98,351.87,2212.0,334.9314,335.7042,334.8551,335.7042,2212.0
2020-10-27 11:05:00,351.87,352.03,350.91,350.91,1719.0,335.7042,335.8568,334.7883,334.7883,1719.0
2020-10-27 11:10:00,351.8,352.5,351.53,351.78,1300.0,335.6374,336.3052,335.3798,335.6183,1300.0
2020-10-27 11:15:00,351.78,351.97,350.88,351.08,2120.0,335.6183,335.7996,334.7597,334.9505,2120.0
2020-10-27 11:20:00,351.27,352.41,350.21,351.84,3569.0,335.1317,336.2194,334.1204,335.6755,3569.0
2020-10-27 11:25:00,351.76,353.72,351.76,353.48,1744.0,335.5992,337.4692,335.5992,337.2402,1744.0
2020-10-27 11:30:00,353.48,354.14,352.81,353.98,2898.0,337.2402,337.8699,336.601,337.7172,2898.0
2020-10-27 11:35:00,353.61,354.33,353.3,353.3,1710.0,337.3642,338.0511,337.0685,337.0685,1710.0
2020-10-27 11:40:00,353.44,353.95,351.81,351.81,33501.0,337.202,337.6886,335.6469,335.6469,33501.0
2020-10-27 11:45:00,352.41,353.23,351.85,351.85,1755.0,336.2194,337.0017,335.6851,335.6851,1755.0
2020-10-27 11:50:00,352.39,352.39,351.89,352.26,400.0,336.2003,336.2003,335.7232,336.0763,400.0
2020-10-27 11:55:00,352.23,352.62,352.11,352.58,4309.0,336.0476,336.4197,335.9331,336.3815,4309.0
2020-10-27 12:00:00,352.3,352.48,351.52,351.83,2200.0,336.1144,336.2861,335.3702,335.666,2200.0
2020-10-27 12:05:00,351.83,351.83,351.12,351.31,600.0,335.666,335.666,334.9886,335.1699,600.0
2020-10-27 12:10:00,351.56,351.86,351.32,351.86,1100.0,335.4084,335.6946,335.1794,335.6946,1100.0
2020-10-27 12:15:00,351.97,352.89,351.97,352.89,1246.0,335.7996,336.6773,335.7996,336.6773,1246.0
2020-10-27 12:20:00,353.34,354.56,353.31,353.91,2031.0,337.1066,338.2706,337.078,337.6504,2031.0
2020-10-27 12:25:00,353.66,354.87,353.66,354.54,2381.0,337.4119,338.5663,337.4119,338.2515,2381.0
2020-10-27 12:30:00,354.49,354.85,354.46,354.47,3400.0,338.2038,338.5473,338.1752,338.1847,3400.0
2020-10-27 12:35:00,354.47,354.78,353.52,354.77,2001.0,338.1847,338.4805,337.2784,338.4709,2001.0
2020-10-27 12:40:00,354.41,354.43,353.71,354.19,1410.0,338.1275,338.1466,337.4596,337.9176,1410.0
2020-10-27 12:45:00,354.21,355.09,354.18,354.93,1200.0,337.9367,338.7762,337.908,338.6236,1200.0
2020-10-27 12:50:00,354.75,354.76,354.38,354.69,824.0,338.4519,338.4614,338.0989,338.3946,824.0
2020-10-27 12:55:00,354.88,355.32,354.62,354.96,10468.0,338.5759,338.9957,338.3278,338.6522,10468.0
2020-10-27 13:00:00,354.81,354.99,352.93,353.17,4400.0,338.5091,338.6808,336.7155,336.9444,4400.0
2020-10-27 13:05:00,352.65,353.01,352.64,352.69,1153.0,336.4483,336.7918,336.4388,336.4865,1153.0
2020-10-27 13:10:00,351.87,352.33,351.64,352.33,400.0,335.7042,336.143,335.4847,336.143,400.0
2020-10-27 13:15:00,352.54,352.77,352.27,352.32,2120.0,336.3434,336.5628,336.0858,336.1335,2120.0
2020-10-27 13:20:00,352.68,352.8,352.15,352.67,3278.0,336.477,336.5914,335.9713,336.4674,3278.0
2020-10-27 13:25:00,352.75,353.78,352.62,353.78,2000.0,336.5437,337.5264,336.4197,337.5264,2000.0
2020-10-27 13:30:00,353.96,355.09,353.96,354.45,1795.0,337.6981,338.7762,337.6981,338.1656,1795.0
2020-10-27 13:35:00,354.45,355.08,354.45,355.08,1325.0,338.1656,338.7667,338.1656,338.7667,1325.0
2020-10-27 13:40:00,355.08,355.35,354.66,354.88,2000.0,338.7667,339.0243,338.366,338.5759,2000.0
2020-10-27 13:45:00,354.82,355.07,354.32,354.75,2124.0,338.5186,338.7572,338.0416,338.4519,2124.0
2020-10-27 13:50:00,354.9,355.01,354.67,354.87,1144.0,338.595,338.6999,338.3755,338.5663,1144.0
2020-10-27 13:55:00,354.71,355.24,354.68,355.17,1939.0,338.4137,338.9193,338.3851,338.8526,1939.0
2020-10-27 14:00:00,355.23,356.9,355.01,356.55,10966.0,338.9098,340.5031,338.6999,340.1692,10966.0
2020-10-27 14:05:00,356.56,357.37,356.52,357.29,3418.0,340.1787,340.9515,340.1405,340.8752,3418.0
2020-10-27 14:10:00,357.24,357.24,356.2,356.86,17808.0,340.8275,340.8275,339.8352,340.4649,17808.0
2020-10-27 14:15:00,356.85,356.94,355.1,355.34,3202.0,340.4554,340.5412,338.7858,339.0147,3202.0
2020-10-27 14:20:00,355.3,355.42,355.15,355.29,760.0,338.9766,339.0911,338.8335,338.967,760.0
2020-10-27 14:25:00,355.31,356.3,354.99,356.3,1500.0,338.9861,339.9306,338.6808,339.9306,1500.0
2020-10-27 14:30:00,356.09,357.54,355.95,357.28,3146.0,339.7303,341.1137,339.5967,340.8656,3146.0
2020-10-27 14:35:00,357.21,357.21,356.62,356.62,1700.0,340.7988,340.7988,340.2359,340.2359,1700.0
2020-10-27 14:40:00,356.42,356.78,356.41,356.45,1062.0,340.0451,340.3886,340.0356,340.0738,1062.0
2020-10-27 14:45:00,356.5,356.76,355.88,356.53,5012.0,340.1215,340.3695,339.5299,340.1501,5012.0
2020-10-27 14:50:00,356.19,356.19,355.4,355.61,2910.0,339.8257,339.8257,339.072,339.2723,2910.0
2020-10-27 14:55:00,355.45,355.74,354.98,355.46,1209.0,339.1197,339.3964,338.6713,339.1292,1209.0
2020-10-27 15:00:00,355.23,355.23,354.91,355.04,3273.0,338.9098,338.9098,338.6045,338.7285,3273.0
2020-10-27 15:05:00,355.31,355.46,354.7,355.04,2528.0,338.9861,339.1292,338.4042,338.7285,2528.0
2020-10-27 15:10:00,355.06,355.37,355.04,355.36,1918.0,338.7476,339.0434,338.7285,339.0338,1918.0
2020-10-27 15:15:00,355.33,355.96,355.33,355.67,3628.0,339.0052,339.6063,339.0052,339.3296,3628.0
2020-10-27 15:20:00,355.75,356.64,355.75,356.5,3724.0,339.4059,340.255,339.4059,340.1215,3724.0
2020-10-27 15:25:00,356.28,357.41,355.96,357.41,4625.0,339.9116,340.9896,339.6063,340.9896,4625.0
2020-10-27 15:30:00,357.13,357.37,356.46,356.88,4156.0,340.7225,340.9515,340.0833,340.484,4156.0
2020-10-27 15:35:00,356.86,357.52,356.49,357.32,4149.0,340.4649,341.0946,340.1119,340.9038,4149.0
2020-10-27 15:40:00,357.15,357.68,356.97,357.3,4991.0,340.7416,341.2472,340.5699,340.8847,4991.0
2020-10-27 15:45:00,357.47,357.47,356.11,356.45,5612.0,341.0469,341.0469,339.7494,340.0738,5612.0
2020-10-27 15:50:00,356.16,356.61,356.11,356.3,11635.0,339.7971,340.2264,339.7494,339.9306,11635.0
2020-10-27 15:55:00,356.36,357.44,355.84,356.9,55712.0,339.9879,341.0183,339.4918,340.5031,55712.0
2020-10-28 09:30:00,349.99,349.99,346.1,346.1,5472.0,333.9105,333.9105,330.1993,330.1993,5472.0
2020-10-28 09:35:00,346.74,346.91,346.08,346.21,1460.0,330.8099,330.972,330.1802,330.3042,1460.0
2020-10-28 09:40:00,346.36,346.95,343.56,346.67,5812.0,330.4473,331.0102,327.776,330.7431,5812.0
2020-10-28 09:45:00,346.94,347.57,346.79,347.57,826.0,331.0007,331.6017,330.8576,331.6017,826.0
2020-10-28 09:50:00,347.8,347.8,345.94,346.5,6890.0,331.8212,331.8212,330.0466,330.5809,6890.0
2020-10-28 09:55:00,346.75,348.63,346.75,347.89,3284.0,330.8194,332.613,330.8194,331.907,3284.0
2020-10-28 10:00:00,347.89,348.7,347.13,348.67,3796.0,331.907,332.6798,331.1819,332.6512,3796.0
2020-10-28 10:05:00,348.69,349.74,348.29,349.74,1715.0,332.6703,333.672,332.2886,333.672,1715.0
2020-10-28 10:10:00,349.44,350.1,348.6,349.32,3882.0,333.3858,334.0155,332.5844,333.2713,3882.0
2020-10-28 10:15:00,348.94,349.03,346.89,346.89,2417.0,332.9088,332.9946,330.953,330.953,2417.0
2020-10-28 10:20:00,346.18,346.18,344.31,344.56,6426.0,330.2756,330.2756,328.4915,328.73,6426.0
2020-10-28 10:25:00,344.77,345.14,343.65,344.68,6840.0,328.9304,329.2834,327.8618,328.8445,6840.0
2020-10-28 10:30:00,344.68,346.23,344.57,345.93,2203.0,328.8445,330.3233,328.7395,330.0371,2203.0
2020-10-28 10:35:00,346.03,346.21,345.12,345.12,1900.0,330.1325,330.3042,329.2643,329.2643,1900.0
2020-10-28 10:40:00,345.08,345.08,343.62,344.35,1800.0,329.2261,329.2261,327.8332,328.5297,1800.0
2020-10-28 10:45:00,344.35,344.51,343.53,343.84,3751.0,328.5297,328.6823,327.7473,328.0431,3751.0
2020-10-28 10:50:00,343.36,343.36,342.35,343.01,1518.0,327.5851,327.5851,326.6215,327.2512,1518.0
2020-10-28 10:55:00,342.74,343.08,342.27,342.87,900.0,326.9936,327.318,326.5452,327.1177,900.0
2020-10-28 11:00:00,342.77,342.77,340.58,340.7,1942.0,327.0222,327.0222,324.9329,325.0473,1942.0
2020-10-28 11:05:00,341.3,342.97,341.3,342.78,2401.0,325.6198,327.2131,325.6198,327.0318,2401.0
2020-10-28 11:10:00,342.71,343.95,342.71,343.62,1679.0,326.965,328.148,326.965,327.8332,1679.0
2020-10-28 11:15:00,343.6,343.6,342.11,342.55,1900.0,327.8141,327.8141,326.3926,326.8124,1900.0
2020-10-28 11:20:00,342.75,342.83,341.53,341.53,2299.0,327.0032,327.0795,325.8392,325.8392,2299.0
2020-10-28 11:25:00,341.85,341.85,341.14,341.31,2680.0,326.1445,326.1445,325.4671,325.6293,2680.0
2020-10-28 11:30:00,341.22,341.22,340.16,340.64,769.0,325.5435,325.5435,324.5322,324.9901,769.0
2020-10-28 11:35:00,341.28,341.4,340.79,341.3,1751.0,325.6007,325.7152,325.1332,325.6198,1751.0
2020-10-28 11:40:00,341.06,341.57,341.06,341.42,1100.0,325.3908,325.8774,325.3908,325.7343,1100.0
2020-10-28 11:45:00,341.29,341.41,340.67,340.82,1600.0,325.6102,325.7247,325.0187,325.1618,1600.0
2020-10-28 11:50:00,340.66,340.7,340.39,340.39,2347.0,325.0092,325.0473,324.7516,324.7516,2347.0
2020-10-28 11:55:00,340.2,341.2,339.89,340.85,3700.0,324.5703,325.5244,324.2746,325.1905,3700.0
2020-10-28 12:00:00,341.08,341.65,341.08,341.5,2194.0,325.4099,325.9537,325.4099,325.8106,2194.0
2020-10-28 12:05:00,341.71,342.6,341.71,342.44,1764.0,326.0109,326.8601,326.0109,326.7074,1764.0
2020-10-28 12:10:00,341.98,342.61,341.77,342.56,4971.0,326.2685,326.8696,326.0682,326.8219,4971.0
2020-10-28 12:15:00,342.73,343.47,342.73,343.47,2203.0,326.9841,327.6901,326.9841,327.6901,2203.0
2020-10-28 12:20:00,343.39,343.51,342.75,343.01,2833.0,327.6138,327.7282,327.0032,327.2512,2833.0
2020-10-28 12:25:00,343.22,343.71,342.91,342.99,2437.0,327.4516,327.9191,327.1558,327.2321,2437.0
2020-10-28 12:30:00,342.86,343.0,342.52,342.72,2707.0,327.1081,327.2417,326.7837,326.9745,2707.0
2020-10-28 12:35:00,342.72,343.0,342.5,342.66,1801.0,326.9745,327.2417,326.7647,326.9173,1801.0
2020-10-28 12:40:00,342.65,342.65,342.19,342.37,1796.0,326.9078,326.9078,326.4689,326.6406,1796.0
2020-10-28 12:45:00,342.5,342.5,341.84,341.84,2900.0,326.7647,326.7647,326.135,326.135,2900.0
2020-10-28 12:50:00,341.66,341.66,341.01,341.55,1389.0,325.9632,325.9632,325.3431,325.8583,1389.0
2020-10-28 12:55:00,341.15,341.15,340.59,340.59,500.0,325.4767,325.4767,324.9424,324.9424,500.0
2020-10-28 13:00:00,339.83,340.42,339.83,340.23,2000.0,324.2173,324.7802,324.2173,324.5989,2000.0
2020-10-28 13:05:00,340.17,340.26,339.77,339.92,1113.0,324.5417,324.6276,324.1601,324.3032,1113.0
2020-10-28 13:10:00,339.49,339.49,338.91,339.24,2501.0,323.8929,323.8929,323.3396,323.6544,2501.0
2020-10-28 13:15:00,339.5,339.56,339.06,339.56,1456.0,323.9025,323.9597,323.4827,323.9597,1456.0
2020-10-28 13:20:00,339.39,339.5,339.02,339.13,1397.0,323.7975,323.9025,323.4445,323.5495,1397.0
2020-10-28 13:25:00,339.37,340.39,339.37,340.39,2100.0,323.7785,324.7516,323.7785,324.7516,2100.0
2020-10-28 13:30:00,340.63,341.41,340.63,341.41,3428.0,324.9806,325.7247,324.9806,325.7247,3428.0
2020-10-28 13:35:00,341.4,341.74,341.4,341.74,1424.0,325.7152,326.0396,325.7152,326.0396,1424.0
2020-10-28 13:40:00,341.73,342.14,341.72,342.13,2100.0,326.03,326.4212,326.0205,326.4116,2100.0
2020-10-28 13:45:00,342.35,343.03,342.27,343.03,4298.0,326.6215,327.2703,326.5452,327.2703,4298.0
2020-10-28 13:50:00,342.93,342.93,342.26,342.31,2913.0,327.1749,327.1749,326.5357,326.5834,2913.0
2020-10-28 13:55:00,342.47,342.47,341.76,342.14,1680.0,326.736,326.736,326.0586,326.4212,1680.0
2020-10-28 14:00:00,342.01,342.02,341.27,341.67,2300.0,326.2972,326.3067,325.5912,325.9728,2300.0
2020-10-28 14:05:00,341.66,341.66,341.11,341.2,1742.0,325.9632,325.9632,325.4385,325.5244,1742.0
2020-10-28 14:10:00,341.0,341.0,340.74,340.74,700.0,325.3336,325.3336,325.0855,325.0855,700.0
2020-10-28 14:15:00,340.74,340.93,340.43,340.8,1611.0,325.0855,325.2668,324.7898,325.1428,1611.0
2020-10-28 14:20:00,340.88,341.88,340.88,341.88,2501.0,325.2191,326.1731,325.2191,326.1731,2501.0
2020-10-28 14:25:00,341.9,342.14,341.34,342.01,2617.0,326.1922,326.4212,325.6579,326.2972,2617.0
2020-10-28 14:30:00,341.93,342.48,341.92,342.4,3100.0,326.2208,326.7456,326.2113,326.6692,3100.0
2020-10-28 14:35:00,342.32,342.32,341.79,341.79,1300.0,326.5929,326.5929,326.0873,326.0873,1300.0
2020-10-28 14:40:00,341.74,341.85,341.4,341.68,2425.0,326.0396,326.1445,325.7152,325.9823,2425.0
2020-10-28 14:45:00,341.69,342.39,341.69,341.94,2637.0,325.9919,326.6597,325.9919,326.2304,2637.0
2020-10-28 14:50:00,342.07,342.07,341.27,341.56,3736.0,326.3544,326.3544,325.5912,325.8678,3736.0
2020-10-28 14:55:00,341.82,343.71,341.82,343.35,4205.0,326.1159,327.9191,326.1159,327.5756,4205.0
2020-10-28 15:00:00,343.21,343.33,341.77,341.97,2144.0,327.442,327.5565,326.0682,326.259,2144.0
2020-10-28 15:05:00,342.0,342.43,341.77,342.25,4304.0,326.2876,326.6979,326.0682,326.5261,4304.0
2020-10-28 15:10:00,342.34,342.41,341.51,342.07,3035.0,326.612,326.6788,325.8201,326.3544,3035.0
2020-10-28 15:15:00,342.0,343.1,341.8,342.88,4204.0,326.2876,327.3371,326.0968,327.1272,4204.0
2020-10-28 15:20:00,342.97,344.27,342.59,343.13,16258.0,327.2131,328.4533,326.8505,327.3657,16258.0
2020-10-28 15:25:00,343.44,344.14,343.13,343.98,2018.0,327.6615,328.3293,327.3657,328.1767,2018.0
2020-10-28 15:30:00,343.97,345.3,343.97,345.29,4783.0,328.1671,329.436,328.1671,329.4265,4783.0
2020-10-28 15:35:00,345.2,345.2,343.72,343.84,4720.0,329.3406,329.3406,327.9286,328.0431,4720.0
2020-10-28 15:40:00,343.95,344.2,343.24,343.56,6200.0,328.148,328.3865,327.4707,327.776,6200.0
2020-10-28 15:45:00,343.19,343.72,342.72,342.94,7577.0,327.4229,327.9286,326.9745,327.1844,7577.0
2020-10-28 15:50:00,342.73,342.78,341.66,341.66,9626.0,326.9841,327.0318,325.9632,325.9632,9626.0
2020-10-28 15:55:00,341.52,342.05,340.71,341.06,66601.0,325.8297,326.3353,325.0569,325.3908,66601.0
2020-10-29 09:30:00,341.93,345.77,341.27,341.27,5341.0,326.2208,329.8844,325.5912,325.5912,5341.0
2020-10-29 09:35:00,341.27,341.28,339.73,339.73,701.0,325.5912,325.6007,324.1219,324.1219,701.0
2020-10-29 09:40:00,340.02,340.02,336.03,336.92,6535.0,324.3986,324.3986,320.5919,321.441,6535.0
2020-10-29 09:45:00,338.48,339.42,337.64,338.99,3700.0,322.9293,323.8262,322.1279,323.4159,3700.0
2020-10-29 09:50:00,339.04,341.0,338.49,340.5,2201.0,323.4636,325.3336,322.9389,324.8565,2201.0
2020-10-29 09:55:00,340.88,341.29,340.0,340.13,1302.0,325.2191,325.6102,324.3795,324.5035,1302.0
2020-10-29 10:00:00,339.93,340.89,339.83,340.37,1744.0,324.3127,325.2286,324.2173,324.7325,1744.0
2020-10-29 10:05:00,339.8,339.8,338.92,338.93,4033.0,324.1887,324.1887,323.3491,323.3587,4033.0
2020-10-29 10:10:00,339.18,339.18,337.5,337.5,1000.0,323.5972,323.5972,321.9944,321.9944,1000.0
2020-10-29 10:15:00,337.79,339.17,337.4,338.68,2664.0,322.271,323.5876,321.899,323.1202,2664.0
2020-10-29 10:20:00,339.3,339.47,339.3,339.46,700.0,323.7117,323.8739,323.7117,323.8643,700.0
2020-10-29 10:25:00,339.46,339.46,338.12,338.97,1503.0,323.8643,323.8643,322.5859,323.3968,1503.0
2020-10-29 10:30:00,339.38,339.66,338.73,339.66,3500.0,323.788,324.0551,323.1679,324.0551,3500.0
2020-10-29 10:35:00,339.51,339.73,339.06,339.73,2828.0,323.912,324.1219,323.4827,324.1219,2828.0
2020-10-29 10:40:00,339.61,339.97,339.54,339.55,1200.0,324.0074,324.3509,323.9406,323.9502,1200.0
2020-10-29 10:45:00,339.71,340.29,339.55,340.27,3082.0,324.1028,324.6562,323.9502,324.6371,3082.0
2020-10-29 10:50:00,340.56,340.57,340.35,340.43,701.0,324.9138,324.9233,324.7134,324.7898,701.0
2020-10-29 10:55:00,340.58,340.82,339.07,340.1,13262.0,324.9329,325.1618,323.4922,324.4749,13262.0
2020-10-29 11:00:00,340.31,340.31,339.97,340.09,1900.0,324.6753,324.6753,324.3509,324.4654,1900.0
2020-10-29 11:05:00,339.86,341.14,339.85,341.14,2474.0,324.2459,325.4671,324.2364,325.4671,2474.0
2020-10-29 11:10:00,340.9,342.75,340.89,342.09,2102.0,325.2382,327.0032,325.2286,326.3735,2102.0
2020-10-29 11:15:00,342.17,342.94,342.17,342.73,1484.0,326.4498,327.1844,326.4498,326.9841,1484.0
2020-10-29 11:20:00,342.3,343.14,342.3,343.04,3159.0,326.5738,327.3752,326.5738,327.2798,3159.0
2020-10-29 11:25:00,343.14,343.14,342.24,342.24,2091.0,327.3752,327.3752,326.5166,326.5166,2091.0
2020-10-29 11:30:00,342.07,342.07,341.3,341.5,800.0,326.3544,326.3544,325.6198,325.8106,800.0
2020-10-29 11:35:00,341.5,341.74,341.1,341.68,1455.0,325.8106,326.0396,325.429,325.9823,1455.0
2020-10-29 11:40:00,341.8,341.98,340.39,340.39,2100.0,326.0968,326.2685,324.7516,324.7516,2100.0
2020-10-29 11:45:00,341.14,341.57,341.14,341.47,1400.0,325.4671,325.8774,325.4671,325.782,1400.0
2020-10-29 11:50:00,341.46,341.88,341.46,341.58,9795.0,325.7724,326.1731,325.7724,325.8869,9795.0
2020-10-29 11:55:00,341.38,341.38,340.91,341.17,824.0,325.6961,325.6961,325.2477,325.4958,824.0
2020-10-29 12:00:00,341.44,341.87,341.17,341.37,1338.0,325.7533,326.1636,325.4958,325.6866,1338.0
2020-10-29 12:05:00,341.24,341.5,341.1,341.11,800.0,325.5625,325.8106,325.429,325.4385,800.0
2020-10-29 12:10:00,341.1,342.04,341.1,342.04,1035.0,325.429,326.3258,325.429,326.3258,1035.0
2020-10-29 12:15:00,342.09,342.76,342.08,342.64,1964.0,326.3735,327.0127,326.3639,326.8982,1964.0
2020-10-29 12:20:00,342.81,342.97,342.36,342.36,2300.0,327.0604,327.2131,326.6311,326.6311,2300.0
2020-10-29 12:25:00,342.56,342.86,342.31,342.66,3595.0,326.8219,327.1081,326.5834,326.9173,3595.0
2020-10-29 12:30:00,342.5,342.65,342.23,342.65,2944.0,326.7647,326.9078,326.5071,326.9078,2944.0
2020-10-29 12:35:00,343.38,343.57,343.03,343.03,1344.0,327.6042,327.7855,327.2703,327.2703,1344.0
2020-10-29 12:40:00,343.01,343.69,343.01,343.5,1703.0,327.2512,327.9,327.2512,327.7187,1703.0
2020-10-29 12:45:00,343.56,343.84,343.45,343.5,2707.0,327.776,328.0431,327.671,327.7187,2707.0
2020-10-29 12:50:00,343.51,343.66,343.5,343.58,1200.0,327.7282,327.8714,327.7187,327.795,1200.0
2020-10-29 12:55:00,343.18,343.2,342.89,342.89,1486.0,327.4134,327.4325,327.1367,327.1367,1486.0
2020-10-29 13:00:00,342.92,342.92,342.37,342.37,706.0,327.1654,327.1654,326.6406,326.6406,706.0
2020-10-29 13:05:00,342.4,342.79,342.01,342.01,1900.0,326.6692,327.0413,326.2972,326.2972,1900.0
2020-10-29 13:10:00,342.08,342.23,342.08,342.23,222.0,326.3639,326.5071,326.3639,326.5071,222.0
2020-10-29 13:15:00,342.73,342.89,342.13,342.13,1984.0,326.9841,327.1367,326.4116,326.4116,1984.0
2020-10-29 13:20:00,342.44,342.99,342.44,342.99,563.0,326.7074,327.2321,326.7074,327.2321,563.0
2020-10-29 13:25:00,343.16,343.71,342.93,343.68,2884.0,327.3943,327.9191,327.1749,327.8904,2884.0
2020-10-29 13:30:00,343.63,344.27,343.63,344.27,1205.0,327.8427,328.4533,327.8427,328.4533,1205.0
2020-10-29 13:35:00,344.25,344.25,343.67,343.94,3070.0,328.4343,328.4343,327.8809,328.1385,3070.0
2020-10-29 13:40:00,344.1,344.84,344.06,344.81,1814.0,328.2911,328.9971,328.253,328.9685,1814.0
2020-10-29 13:45:00,344.45,344.91,344.45,344.82,1001.0,328.6251,329.0639,328.6251,328.9781,1001.0
2020-10-29 13:50:00,344.68,345.44,344.52,345.39,1736.0,328.8445,329.5696,328.6918,329.5219,1736.0
2020-10-29 13:55:00,345.45,345.92,345.12,345.75,4652.0,329.5791,330.0275,329.2643,329.8653,4652.0
2020-10-29 14:00:00,345.82,346.76,345.81,346.76,2001.0,329.9321,330.8289,329.9226,330.8289,2001.0
2020-10-29 14:05:00,346.83,347.04,346.53,346.82,3545.0,330.8957,331.0961,330.6095,330.8862,3545.0
2020-10-29 14:10:00,346.68,347.01,346.5,346.87,3796.0,330.7526,331.0674,330.5809,330.9339,3796.0
2020-10-29 14:15:00,346.96,347.71,346.96,347.68,3545.0,331.0197,331.7353,331.0197,331.7067,3545.0
2020-10-29 14:20:00,347.67,347.73,347.42,347.73,3086.0,331.6971,331.7544,331.4586,331.7544,3086.0
2020-10-29 14:25:00,347.65,347.96,347.17,347.96,3410.0,331.678,331.9738,331.2201,331.9738,3410.0
2020-10-29 14:30:00,347.93,348.48,347.37,348.39,1145.0,331.9452,332.4699,331.4109,332.384,1145.0
2020-10-29 14:35:00,348.39,348.39,347.41,347.49,1565.0,332.384,332.384,331.4491,331.5254,1565.0
2020-10-29 14:40:00,347.5,347.81,347.42,347.42,1562.0,331.5349,331.8307,331.4586,331.4586,1562.0
2020-10-29 14:45:00,347.24,347.24,346.68,347.03,1036.0,331.2869,331.2869,330.7526,331.0865,1036.0
2020-10-29 14:50:00,346.51,346.63,346.04,346.04,1586.0,330.5904,330.7049,330.142,330.142,1586.0
2020-10-29 14:55:00,346.19,346.67,346.19,346.65,1625.0,330.2851,330.7431,330.2851,330.724,1625.0
2020-10-29 15:00:00,346.67,347.55,346.35,347.43,2801.0,330.7431,331.5826,330.4378,331.4682,2801.0
2020-10-29 15:05:00,347.35,347.44,346.96,346.97,1300.0,331.3918,331.4777,331.0197,331.0293,1300.0
2020-10-29 15:10:00,346.71,346.94,346.24,346.24,1516.0,330.7812,331.0007,330.3328,330.3328,1516.0
2020-10-29 15:15:00,345.46,346.65,345.35,346.65,1423.0,329.5887,330.724,329.4837,330.724,1423.0
2020-10-29 15:20:00,346.63,347.09,346.53,346.77,2692.0,330.7049,331.1438,330.6095,330.8385,2692.0
2020-10-29 15:25:00,346.92,347.32,346.88,347.04,2358.0,330.9816,331.3632,330.9434,331.0961,2358.0
2020-10-29 15:30:00,346.87,347.45,346.87,347.34,3925.0,330.9339,331.4872,330.9339,331.3823,3925.0
2020-10-29 15:35:00,347.13,347.46,347.08,347.21,3700.0,331.1819,331.4968,331.1342,331.2583,3700.0
2020-10-29 15:40:00,347.08,347.25,346.62,346.73,3925.0,331.1342,331.2964,330.6954,330.8003,3925.0
2020-10-29 15:45:00,346.66,348.35,346.65,347.98,5447.0,330.7335,332.3459,330.724,331.9929,5447.0
2020-10-29 15:50:00,347.92,348.31,347.18,347.98,9682.0,331.9356,332.3077,331.2296,331.9929,9682.0
2020-10-29 15:55:00,347.74,347.99,345.5,346.0,36914.0,331.7639,332.0024,329.6268,330.1039,36914.0
2020-10-30 09:30:00,344.15,347.68,344.15,347.68,5189.0,328.3388,331.7067,328.3388,331.7067,5189.0
2020-10-30 09:35:00,347.62,348.56,347.12,348.15,2631.0,331.6494,332.5462,331.1724,332.1551,2631.0
2020-10-30 09:40:00,348.37,348.97,348.18,348.74,3190.0,332.365,332.9374,332.1837,332.718,3190.0
2020-10-30 09:45:00,348.74,349.41,346.52,346.52,2654.0,332.718,333.3572,330.6,330.6,2654.0
2020-10-30 09:50:00,347.52,350.07,347.52,349.83,3306.0,331.554,333.9869,331.554,333.7579,3306.0
2020-10-30 09:55:00,350.0,350.0,347.81,349.56,2184.0,333.9201,333.9201,331.8307,333.5003,2184.0
2020-10-30 10:00:00,349.56,350.05,348.92,348.92,1600.0,333.5003,333.9678,332.8897,332.8897,1600.0
2020-10-30 10:05:00,349.4,349.4,348.35,348.36,400.0,333.3476,333.3476,332.3459,332.3554,400.0
2020-10-30 10:10:00,348.52,350.0,348.52,349.34,3848.0,332.5081,333.9201,332.5081,333.2904,3848.0
2020-10-30 10:15:00,349.34,349.83,348.95,349.51,2271.0,333.2904,333.7579,332.9183,333.4526,2271.0
2020-10-30 10:20:00,349.51,349.51,348.28,348.28,5673.0,333.4526,333.4526,332.2791,332.2791,5673.0
2020-10-30 10:25:00,348.41,348.68,347.88,348.28,3150.0,332.4031,332.6607,331.8975,332.2791,3150.0
2020-10-30 10:30:00,348.21,348.49,347.25,347.72,3095.0,332.2123,332.4795,331.2964,331.7448,3095.0
2020-10-30 10:35:00,347.3,347.83,346.76,347.75,4434.0,331.3441,331.8498,330.8289,331.7735,4434.0
2020-10-30 10:40:00,347.71,347.71,346.14,346.4,3315.0,331.7353,331.7353,330.2374,330.4855,3315.0
2020-10-30 10:45:00,346.16,346.74,345.64,345.64,3400.0,330.2565,330.8099,329.7604,329.7604,3400.0
2020-10-30 10:50:00,346.22,346.66,346.09,346.66,4520.0,330.3137,330.7335,330.1897,330.7335,4520.0
2020-10-30 10:55:00,346.81,346.81,344.35,344.35,2060.0,330.8766,330.8766,328.5297,328.5297,2060.0
2020-10-30 11:00:00,344.35,346.01,344.31,346.01,5924.0,328.5297,330.1134,328.4915,330.1134,5924.0
2020-10-30 11:05:00,345.85,346.05,345.23,345.23,1599.0,329.9607,330.1516,329.3692,329.3692,1599.0
2020-10-30 11:10:00,344.52,345.89,344.52,345.89,2410.0,328.6918,329.9989,328.6918,329.9989,2410.0
2020-10-30 11:15:00,346.23,346.56,345.73,345.73,3001.0,330.3233,330.6381,329.8463,329.8463,3001.0
2020-10-30 11:20:00,345.46,346.13,345.41,345.44,1100.0,329.5887,330.2279,329.541,329.5696,1100.0
2020-10-30 11:25:00,346.42,346.64,346.01,346.36,2620.0,330.5046,330.7144,330.1134,330.4473,2620.0
2020-10-30 11:30:00,346.36,346.52,345.86,346.04,1600.0,330.4473,330.6,329.9703,330.142,1600.0
2020-10-30 11:35:00,346.03,346.56,345.94,346.24,2344.0,330.1325,330.6381,330.0466,330.3328,2344.0
2020-10-30 11:40:00,346.37,346.37,345.52,346.19,2400.0,330.4569,330.4569,329.6459,330.2851,2400.0
2020-10-30 11:45:00,346.19,346.84,346.12,346.63,1600.0,330.2851,330.9053,330.2183,330.7049,1600.0
2020-10-30 11:50:00,346.63,346.87,346.27,346.87,1300.0,330.7049,330.9339,330.3614,330.9339,1300.0
2020-10-30 11:55:00,346.67,347.75,346.67,347.68,2543.0,330.7431,331.7735,330.7431,331.7067,2543.0
2020-10-30 12:00:00,347.44,348.47,347.43,348.47,1678.0,331.4777,332.4604,331.4682,332.4604,1678.0
2020-10-30 12:05:00,348.43,348.43,348.15,348.35,1300.0,332.4222,332.4222,332.1551,332.3459,1300.0
2020-10-30 12:10:00,348.15,348.73,348.15,348.73,1700.0,332.1551,332.7084,332.1551,332.7084,1700.0
2020-10-30 12:15:00,348.93,350.54,348.93,350.54,2000.0,332.8992,334.4353,332.8992,334.4353,2000.0
2020-10-30 12:20:00,350.56,350.78,350.37,350.72,900.0,334.4544,334.6642,334.2731,334.607,900.0
2020-10-30 12:25:00,351.14,351.54,351.14,351.46,915.0,335.0077,335.3893,335.0077,335.313,915.0
2020-10-30 12:30:00,351.45,351.62,349.5,349.51,3000.0,335.3035,335.4657,333.4431,333.4526,3000.0
2020-10-30 12:35:00,349.63,350.2,349.12,350.19,3111.0,333.5671,334.1109,333.0805,334.1014,3111.0
2020-10-30 12:40:00,350.11,350.53,350.07,350.23,2300.0,334.025,334.4257,333.9869,334.1395,2300.0
2020-10-30 12:45:00,350.13,350.27,349.77,350.19,1100.0,334.0441,334.1777,333.7006,334.1014,1100.0
2020-10-30 12:50:00,350.39,350.49,349.44,350.01,1708.0,334.2922,334.3876,333.3858,333.9296,1708.0
2020-10-30 12:55:00,349.91,349.91,349.18,349.48,800.0,333.8342,333.8342,333.1378,333.424,800.0
2020-10-30 13:00:00,349.1,349.65,349.05,349.53,1104.0,333.0614,333.5862,333.0137,333.4717,1104.0
2020-10-30 13:05:00,349.1,349.26,348.66,348.66,1000.0,333.0614,333.2141,332.6416,332.6416,1000.0
2020-10-30 13:10:00,349.06,349.07,348.28,348.3,1800.0,333.0233,333.0328,332.2791,332.2982,1800.0
2020-10-30 13:15:00,348.3,348.3,347.61,348.03,2125.0,332.2982,332.2982,331.6399,332.0406,2125.0
2020-10-30 13:20:00,348.03,348.13,347.94,347.94,1639.0,332.0406,332.136,331.9547,331.9547,1639.0
2020-10-30 13:25:00,347.94,348.26,347.7,348.26,2100.0,331.9547,332.26,331.7257,332.26,2100.0
2020-10-30 13:30:00,348.26,348.26,347.61,347.74,1205.0,332.26,332.26,331.6399,331.7639,1205.0
2020-10-30 13:35:00,347.57,347.66,346.82,347.09,1200.0,331.6017,331.6876,330.8862,331.1438,1200.0
2020-10-30 13:40:00,347.3,348.17,347.29,348.16,3823.0,331.3441,332.1742,331.3346,332.1646,3823.0
2020-10-30 13:45:00,348.17,348.17,347.57,348.11,1500.0,332.1742,332.1742,331.6017,332.1169,1500.0
2020-10-30 13:50:00,348.1,348.3,347.62,347.83,1600.0,332.1074,332.2982,331.6494,331.8498,1600.0
2020-10-30 13:55:00,347.82,348.05,347.82,347.94,700.0,331.8402,332.0597,331.8402,331.9547,700.0
2020-10-30 14:00:00,347.99,348.28,347.67,348.11,18091.0,332.0024,332.2791,331.6971,332.1169,18091.0
2020-10-30 14:05:00,348.17,349.08,348.15,348.72,2341.0,332.1742,333.0423,332.1551,332.6989,2341.0
2020-10-30 14:10:00,348.87,348.92,348.33,348.56,1930.0,332.842,332.8897,332.3268,332.5462,1930.0
2020-10-30 14:15:00,348.63,348.82,348.15,348.35,2458.0,332.613,332.7943,332.1551,332.3459,2458.0
2020-10-30 14:20:00,348.62,348.84,348.26,348.26,1607.0,332.6035,332.8134,332.26,332.26,1607.0
2020-10-30 14:25:00,348.26,348.26,347.22,347.56,1200.0,332.26,332.26,331.2678,331.5922,1200.0
2020-10-30 14:30:00,347.49,347.49,346.81,346.81,1800.0,331.5254,331.5254,330.8766,330.8766,1800.0
2020-10-30 14:35:00,346.81,347.54,346.47,347.2,2112.0,330.8766,331.5731,330.5523,331.2487,2112.0
2020-10-30 14:40:00,346.93,346.93,346.2,346.21,1001.0,330.9911,330.9911,330.2947,330.3042,1001.0
2020-10-30 14:45:00,345.94,346.56,345.78,346.43,1800.0,330.0466,330.6381,329.894,330.5141,1800.0
2020-10-30 14:50:00,346.45,346.8,346.38,346.73,1500.0,330.5332,330.8671,330.4664,330.8003,1500.0
2020-10-30 14:55:00,346.86,347.75,346.86,347.52,3910.0,330.9243,331.7735,330.9243,331.554,3910.0
2020-10-30 15:00:00,347.28,347.46,346.75,346.75,1510.0,331.325,331.4968,330.8194,330.8194,1510.0
2020-10-30 15:05:00,347.47,347.64,346.49,346.49,2077.0,331.5063,331.6685,330.5713,330.5713,2077.0
2020-10-30 15:10:00,346.43,347.92,346.43,347.92,2648.0,330.5141,331.9356,330.5141,331.9356,2648.0
2020-10-30 15:15:00,347.92,348.05,347.36,348.05,5702.0,331.9356,332.0597,331.4014,332.0597,5702.0
2020-10-30 15:20:00,348.3,349.05,348.29,348.46,4191.0,332.2982,333.0137,332.2886,332.4508,4191.0
2020-10-30 15:25:00,348.54,348.7,347.8,347.81,3513.0,332.5272,332.6798,331.8212,331.8307,3513.0
2020-10-30 15:30:00,348.0,348.11,347.55,348.04,4693.0,332.012,332.1169,331.5826,332.0501,4693.0
2020-10-30 15:35:00,348.04,348.39,347.21,348.32,4469.0,332.0501,332.384,331.2583,332.3173,4469.0
2020-10-30 15:40:00,348.32,349.99,348.29,349.99,3246.0,332.3173,333.9105,332.2886,333.9105,3246.0
2020-10-30 15:45:00,350.05,350.35,349.36,349.47,10583.0,333.9678,334.254,333.3095,333.4144,10583.0
2020-10-30 15:50:00,349.49,349.9,347.97,348.34,21531.0,333.4335,333.8247,331.9833,332.3363,21531.0
2020-10-30 15:55:00,348.33,350.1,348.17,349.95,59130.0,332.3268,334.0155,332.1742,333.8724,59130.0
2020-11-02 09:30:00,355.07,357.28,353.54,357.28,7772.0,338.7572,340.8656,337.2974,340.8656,7772.0
2020-11-02 09:35:00,357.18,358.63,356.41,358.17,3500.0,340.7702,342.1536,340.0356,341.7147,3500.0
2020-11-02 09:40:00,357.52,359.26,357.49,358.45,6894.0,341.0946,342.7547,341.066,341.9819,6894.0
2020-11-02 09:45:00,358.74,362.08,358.44,361.86,4264.0,342.2585,345.4451,341.9723,345.2352,4264.0
2020-11-02 09:50:00,361.13,362.73,360.95,361.99,4551.0,344.5387,346.0652,344.367,345.3592,4551.0
2020-11-02 09:55:00,362.43,363.93,362.43,363.93,3064.0,345.779,347.2101,345.779,347.2101,3064.0
2020-11-02 10:00:00,364.41,365.61,364.18,364.53,3835.0,347.668,348.8129,347.4486,347.7825,3835.0
2020-11-02 10:05:00,364.72,364.72,363.65,363.65,2464.0,347.9638,347.9638,346.943,346.943,2464.0
2020-11-02 10:10:00,363.69,364.0,363.04,363.37,7655.0,346.9811,347.2769,346.361,346.6758,7655.0
2020-11-02 10:15:00,363.29,365.8,363.08,365.8,4307.0,346.5995,348.9942,346.3992,348.9942,4307.0
2020-11-02 10:20:00,365.48,365.67,363.7,363.7,9194.0,348.6889,348.8702,346.9907,346.9907,9194.0
2020-11-02 10:25:00,363.99,364.67,363.72,364.31,3820.0,347.2673,347.9161,347.0097,347.5726,3820.0
2020-11-02 10:30:00,363.71,363.71,362.13,362.43,1300.0,347.0002,347.0002,345.4928,345.779,1300.0
2020-11-02 10:35:00,362.34,362.34,360.23,360.23,2251.0,345.6931,345.6931,343.6801,343.6801,2251.0
2020-11-02 10:40:00,360.54,360.54,359.38,359.59,4067.0,343.9758,343.9758,342.8691,343.0695,4067.0
2020-11-02 10:45:00,360.06,360.06,359.36,359.36,2600.0,343.5179,343.5179,342.8501,342.8501,2600.0
2020-11-02 10:50:00,359.53,359.92,359.36,359.48,700.0,343.0122,343.3843,342.8501,342.9645,700.0
2020-11-02 10:55:00,359.65,359.69,358.29,358.56,2820.0,343.1267,343.1649,341.8292,342.0868,2820.0
2020-11-02 11:00:00,358.31,359.02,358.31,358.72,1200.0,341.8483,342.5257,341.8483,342.2395,1200.0
2020-11-02 11:05:00,358.75,358.85,358.07,358.66,1100.0,342.2681,342.3635,341.6193,342.1822,1100.0
2020-11-02 11:10:00,358.47,358.55,358.0,358.0,300.0,342.0009,342.0773,341.5525,341.5525,300.0
2020-11-02 11:15:00,357.81,357.81,356.41,356.41,1348.0,341.3713,341.3713,340.0356,340.0356,1348.0
2020-11-02 11:20:00,356.15,356.17,355.77,355.77,900.0,339.7875,339.8066,339.425,339.425,900.0
2020-11-02 11:25:00,355.78,356.49,355.45,356.49,1201.0,339.4345,340.1119,339.1197,340.1119,1201.0
2020-11-02 11:30:00,357.21,357.45,357.2,357.23,732.0,340.7988,341.0278,340.7893,340.8179,732.0
2020-11-02 11:35:00,356.55,356.56,355.84,355.84,700.0,340.1692,340.1787,339.4918,339.4918,700.0
2020-11-02 11:40:00,355.65,357.6,355.65,357.6,1400.0,339.3105,341.1709,339.3105,341.1709,1400.0
2020-11-02 11:45:00,357.96,357.96,356.97,357.34,1500.0,341.5144,341.5144,340.5699,340.9229,1500.0
2020-11-02 11:50:00,357.35,357.35,357.04,357.28,600.0,340.9324,340.9324,340.6366,340.8656,600.0
2020-11-02 11:55:00,357.51,357.62,356.9,357.5,1834.0,341.0851,341.19,340.5031,341.0755,1834.0
2020-11-02 12:00:00,357.41,357.74,356.83,356.97,2791.0,340.9896,341.3045,340.4363,340.5699,2791.0
2020-11-02 12:05:00,356.65,356.65,356.12,356.41,700.0,340.2646,340.2646,339.7589,340.0356,700.0
2020-11-02 12:10:00,356.43,356.43,355.49,355.5,1601.0,340.0547,340.0547,339.1579,339.1674,1601.0
2020-11-02 12:15:00,355.93,356.49,355.93,356.01,800.0,339.5776,340.1119,339.5776,339.654,800.0
2020-11-02 12:20:00,356.0,356.51,356.0,356.13,400.0,339.6444,340.131,339.6444,339.7685,400.0
2020-11-02 12:25:00,356.34,356.65,355.82,356.62,1736.0,339.9688,340.2646,339.4727,340.2359,1736.0
2020-11-02 12:30:00,357.07,357.21,356.73,357.18,1000.0,340.6653,340.7988,340.3409,340.7702,1000.0
2020-11-02 12:35:00,357.22,357.22,356.65,356.65,400.0,340.8084,340.8084,340.2646,340.2646,400.0
2020-11-02 12:40:00,356.66,356.67,356.13,356.13,1300.0,340.2741,340.2836,339.7685,339.7685,1300.0
2020-11-02 12:45:00,355.81,355.81,355.1,355.18,1000.0,339.4632,339.4632,338.7858,338.8621,1000.0
2020-11-02 12:50:00,355.2,355.76,355.18,355.28,3049.0,338.8812,339.4155,338.8621,338.9575,3049.0
2020-11-02 12:55:00,355.28,355.28,354.48,354.48,1614.0,338.9575,338.9575,338.1943,338.1943,1614.0
2020-11-02 13:00:00,354.96,355.13,353.73,353.98,3226.0,338.6522,338.8144,337.4787,337.7172,3226.0
2020-11-02 13:05:00,354.13,354.13,352.74,352.9,4740.0,337.8603,337.8603,336.5342,336.6868,4740.0
2020-11-02 13:10:00,352.56,352.85,352.06,352.06,3759.0,336.3625,336.6391,335.8854,335.8854,3759.0
2020-11-02 13:15:00,352.09,352.26,351.54,351.99,4000.0,335.9141,336.0763,335.3893,335.8187,4000.0
2020-11-02 13:20:00,351.91,353.16,351.91,352.81,2045.0,335.7423,336.9349,335.7423,336.601,2045.0
2020-11-02 13:25:00,352.81,352.81,351.87,352.06,3404.0,336.601,336.601,335.7042,335.8854,3404.0
2020-11-02 13:30:00,352.24,352.96,352.24,352.93,2891.0,336.0572,336.7441,336.0572,336.7155,2891.0
2020-11-02 13:35:00,353.17,353.54,353.17,353.44,1776.0,336.9444,337.2974,336.9444,337.202,1776.0
2020-11-02 13:40:00,354.1,354.49,353.96,354.01,2440.0,337.8317,338.2038,337.6981,337.7459,2440.0
2020-11-02 13:45:00,354.01,354.68,354.01,354.67,2100.0,337.7459,338.3851,337.7459,338.3755,2100.0
2020-11-02 13:50:00,354.09,354.09,353.74,354.0,1469.0,337.8222,337.8222,337.4883,337.7363,1469.0
2020-11-02 13:55:00,354.0,354.39,354.0,354.22,1839.0,337.7363,338.1084,337.7363,337.9462,1839.0
2020-11-02 14:00:00,354.2,354.55,354.2,354.44,2401.0,337.9271,338.261,337.9271,338.1561,2401.0
2020-11-02 14:05:00,354.26,355.02,354.26,355.0,1201.0,337.9844,338.7094,337.9844,338.6904,1201.0
2020-11-02 14:10:00,355.32,355.45,355.04,355.04,928.0,338.9957,339.1197,338.7285,338.7285,928.0
2020-11-02 14:15:00,355.09,355.22,355.04,355.22,1900.0,338.7762,338.9003,338.7285,338.9003,1900.0
2020-11-02 14:20:00,355.22,356.63,355.22,356.4,1059.0,338.9003,340.2455,338.9003,340.026,1059.0
2020-11-02 14:25:00,356.19,356.19,355.39,355.93,7925.0,339.8257,339.8257,339.0624,339.5776,7925.0
2020-11-02 14:30:00,355.69,355.93,355.11,355.11,1907.0,339.3487,339.5776,338.7953,338.7953,1907.0
2020-11-02 14:35:00,355.62,355.78,355.45,355.69,1994.0,339.2819,339.4345,339.1197,339.3487,1994.0
2020-11-02 14:40:00,355.69,355.84,355.66,355.66,900.0,339.3487,339.4918,339.32,339.32,900.0
2020-11-02 14:45:00,355.47,356.41,355.47,356.04,3847.0,339.1388,340.0356,339.1388,339.6826,3847.0
2020-11-02 14:50:00,356.0,356.01,355.64,355.64,1500.0,339.6444,339.654,339.301,339.301,1500.0
2020-11-02 14:55:00,355.33,356.43,355.33,356.39,1625.0,339.0052,340.0547,339.0052,340.0165,1625.0
2020-11-02 15:00:00,356.55,357.16,356.37,356.89,1622.0,340.1692,340.7511,339.9974,340.4935,1622.0
2020-11-02 15:05:00,356.65,356.79,356.36,356.37,1084.0,340.2646,340.3981,339.9879,339.9974,1084.0
2020-11-02 15:10:00,356.38,356.58,355.95,356.13,6259.0,340.007,340.1978,339.5967,339.7685,6259.0
2020-11-02 15:15:00,356.27,356.73,356.27,356.67,2626.0,339.902,340.3409,339.902,340.2836,2626.0
2020-11-02 15:20:00,356.76,356.92,356.52,356.56,1847.0,340.3695,340.5222,340.1405,340.1787,1847.0
2020-11-02 15:25:00,356.36,356.36,356.0,356.14,3494.0,339.9879,339.9879,339.6444,339.778,3494.0
2020-11-02 15:30:00,356.18,356.35,355.07,355.08,5823.0,339.8162,339.9783,338.7572,338.7667,5823.0
2020-11-02 15:35:00,355.36,355.75,355.04,355.75,12158.0,339.0338,339.4059,338.7285,339.4059,12158.0
2020-11-02 15:40:00,355.75,355.83,355.16,355.57,9102.0,339.4059,339.4822,338.843,339.2342,9102.0
2020-11-02 15:45:00,355.27,356.15,355.26,356.15,3403.0,338.948,339.7875,338.9384,339.7875,3403.0
2020-11-02 15:50:00,355.82,355.99,354.86,355.38,5791.0,339.4727,339.6349,338.5568,339.0529,5791.0
2020-11-02 15:55:00,355.7,356.85,355.51,356.85,14081.0,339.3582,340.4554,339.1769,340.4554,14081.0
2020-11-03 09:30:00,360.54,360.99,359.5,360.96,5258.0,343.9758,344.4052,342.9836,344.3765,5258.0
2020-11-03 09:35:00,360.18,361.31,359.0,361.31,1706.0,343.6324,344.7105,342.5066,344.7105,1706.0
2020-11-03 09:40:00,361.0,361.93,360.01,361.89,9755.0,344.4147,345.302,343.4702,345.2638,9755.0
2020-11-03 09:45:00,361.04,364.12,361.03,362.89,1660.0,344.4529,347.3914,344.4433,346.2179,1660.0
2020-11-03 09:50:00,363.71,364.98,362.13,364.47,7386.0,347.0002,348.2119,345.4928,347.7253,7386.0
2020-11-03 09:55:00,364.44,364.77,362.4,362.4,1500.0,347.6967,348.0115,345.7504,345.7504,1500.0
2020-11-03 10:00:00,363.23,363.65,362.81,363.22,2300.0,346.5423,346.943,346.1416,346.5327,2300.0
2020-11-03 10:05:00,363.49,363.92,363.25,363.49,1919.0,346.7903,347.2006,346.5613,346.7903,1919.0
2020-11-03 10:10:00,363.48,363.62,363.37,363.46,4400.0,346.7808,346.9143,346.6758,346.7617,4400.0
2020-11-03 10:15:00,363.85,368.23,363.85,367.61,6828.0,347.1338,351.3125,347.1338,350.721,6828.0
2020-11-03 10:20:00,368.31,368.75,367.32,367.39,6315.0,351.3889,351.8087,350.4444,350.5111,6315.0
2020-11-03 10:25:00,367.38,368.45,367.24,367.85,2150.0,350.5016,351.5224,350.368,350.95,2150.0
2020-11-03 10:30:00,367.75,368.57,367.16,367.16,1842.0,350.8546,351.6369,350.2917,350.2917,1842.0
2020-11-03 10:35:00,366.87,367.92,366.87,367.64,1400.0,350.015,351.0168,350.015,350.7497,1400.0
2020-11-03 10:40:00,368.05,368.58,367.64,368.31,1500.0,351.1408,351.6465,350.7497,351.3889,1500.0
2020-11-03 10:45:00,368.11,369.16,368.1,368.76,2846.0,351.1981,352.1998,351.1885,351.8182,2846.0
2020-11-03 10:50:00,369.03,369.2,368.3,368.31,1200.0,352.0758,352.238,351.3793,351.3889,1200.0
2020-11-03 10:55:00,368.33,368.65,367.39,367.39,2317.0,351.408,351.7133,350.5111,350.5111,2317.0
2020-11-03 11:00:00,367.67,367.83,366.15,366.37,2800.0,350.7783,350.9309,349.3281,349.538,2800.0
2020-11-03 11:05:00,366.17,366.17,364.9,365.56,2000.0,349.3472,349.3472,348.1355,348.7652,2000.0
2020-11-03 11:10:00,365.2,365.61,365.2,365.47,1215.0,348.4218,348.8129,348.4218,348.6793,1215.0
2020-11-03 11:15:00,365.63,365.91,365.01,365.67,5212.0,348.832,349.0991,348.2405,348.8702,5212.0
2020-11-03 11:20:00,366.13,366.87,365.92,365.92,3504.0,349.309,350.015,349.1087,349.1087,3504.0
2020-11-03 11:25:00,365.71,365.77,365.24,365.44,2000.0,348.9083,348.9656,348.4599,348.6507,2000.0
2020-11-03 11:30:00,365.71,365.71,365.71,365.71,100.0,348.9083,348.9083,348.9083,348.9083,100.0
2020-11-03 11:35:00,366.45,366.59,365.91,366.57,1801.0,349.6143,349.7479,349.0991,349.7288,1801.0
2020-11-03 11:40:00,366.73,368.11,366.72,368.11,5235.0,349.8815,351.1981,349.8719,351.1981,5235.0
2020-11-03 11:45:00,367.81,368.19,367.71,368.0,3039.0,350.9118,351.2744,350.8164,351.0931,3039.0
2020-11-03 11:50:00,368.22,368.47,367.59,367.59,3685.0,351.303,351.5415,350.7019,350.7019,3685.0
2020-11-03 11:55:00,367.5,367.57,367.02,367.23,1967.0,350.6161,350.6829,350.1581,350.3585,1967.0
2020-11-03 12:00:00,367.49,367.7,367.33,367.42,2065.0,350.6065,350.8069,350.4539,350.5398,2065.0
2020-11-03 12:05:00,367.43,368.58,367.43,368.47,2203.0,350.5493,351.6465,350.5493,351.5415,2203.0
2020-11-03 12:10:00,368.1,368.34,367.29,367.37,5939.0,351.1885,351.4175,350.4157,350.4921,5939.0
2020-11-03 12:15:00,367.37,368.6,367.28,367.67,3378.0,350.4921,351.6655,350.4062,350.7783,3378.0
2020-11-03 12:20:00,367.66,367.97,367.59,367.73,2601.0,350.7687,351.0645,350.7019,350.8355,2601.0
2020-11-03 12:25:00,367.5,368.1,367.35,368.09,1617.0,350.6161,351.1885,350.473,351.179,1617.0
2020-11-03 12:30:00,368.21,368.83,368.07,368.83,1785.0,351.2935,351.885,351.1599,351.885,1785.0
2020-11-03 12:35:00,368.89,368.89,368.05,368.13,2064.0,351.9422,351.9422,351.1408,351.2171,2064.0
2020-11-03 12:40:00,368.2,369.08,368.2,368.92,2303.0,351.2839,352.1235,351.2839,351.9708,2303.0
2020-11-03 12:45:00,369.1,369.76,368.96,369.73,3867.0,352.1426,352.7723,352.009,352.7436,3867.0
2020-11-03 12:50:00,369.76,369.89,369.02,369.68,4186.0,352.7723,352.8963,352.0663,352.6959,4186.0
2020-11-03 12:55:00,369.73,370.58,369.6,370.22,4797.0,352.7436,353.5546,352.6196,353.2111,4797.0
2020-11-03 13:00:00,370.19,370.55,369.73,370.2,3538.0,353.1825,353.526,352.7436,353.192,3538.0
2020-11-03 13:05:00,370.29,370.35,369.55,369.6,2805.0,353.2779,353.3351,352.5719,352.6196,2805.0
2020-11-03 13:10:00,369.59,369.75,369.5,369.53,1640.0,352.6101,352.7627,352.5242,352.5528,1640.0
2020-11-03 13:15:00,369.64,369.64,368.91,369.19,3361.0,352.6578,352.6578,351.9613,352.2284,3361.0
2020-11-03 13:20:00,369.17,369.25,368.95,369.25,1291.0,352.2094,352.2857,351.9995,352.2857,1291.0
2020-11-03 13:25:00,369.14,369.2,368.74,369.2,4013.0,352.1807,352.238,351.7991,352.238,4013.0
2020-11-03 13:30:00,369.2,369.57,369.13,369.3,3246.0,352.238,352.591,352.1712,352.3334,3246.0
2020-11-03 13:35:00,369.37,369.44,369.06,369.35,4158.0,352.4002,352.467,352.1044,352.3811,4158.0
2020-11-03 13:40:00,369.35,371.63,369.28,371.63,3755.0,352.3811,354.5563,352.3143,354.5563,3755.0
2020-11-03 13:45:00,371.35,371.35,370.27,370.92,3000.0,354.2892,354.2892,353.2588,353.879,3000.0
2020-11-03 13:50:00,370.59,370.61,369.72,369.74,1600.0,353.5641,353.5832,352.7341,352.7532,1600.0
2020-11-03 13:55:00,369.57,369.88,369.57,369.8,2200.0,352.591,352.8867,352.591,352.8104,2200.0
2020-11-03 14:00:00,369.63,371.0,369.63,369.96,26373.0,352.6482,353.9553,352.6482,352.9631,26373.0
2020-11-03 14:05:00,369.83,369.96,369.03,369.21,5086.0,352.839,352.9631,352.0758,352.2475,5086.0
2020-11-03 14:10:00,369.54,370.33,369.54,370.11,1479.0,352.5624,353.3161,352.5624,353.1062,1479.0
2020-11-03 14:15:00,370.19,370.43,369.88,370.43,1600.0,353.1825,353.4115,352.8867,353.4115,1600.0
2020-11-03 14:20:00,370.38,370.86,370.11,370.14,4629.0,353.3638,353.8217,353.1062,353.1348,4629.0
2020-11-03 14:25:00,370.23,370.79,370.23,370.62,2805.0,353.2207,353.7549,353.2207,353.5927,2805.0
2020-11-03 14:30:00,370.99,371.49,370.56,371.47,4855.0,353.9457,354.4228,353.5355,354.4037,4855.0
2020-11-03 14:35:00,371.21,371.59,371.21,371.5,2944.0,354.1556,354.5182,354.1556,354.4323,2944.0
2020-11-03 14:40:00,371.42,371.72,371.27,371.56,2518.0,354.356,354.6422,354.2129,354.4896,2518.0
2020-11-03 14:45:00,371.5,372.89,371.4,372.75,22706.0,354.4323,355.7585,354.3369,355.6249,22706.0
2020-11-03 14:50:00,372.63,372.9,372.12,372.22,2600.0,355.5104,355.768,355.0238,355.1192,2600.0
2020-11-03 14:55:00,372.26,372.26,371.61,371.63,14203.0,355.1574,355.1574,354.5373,354.5563,14203.0
2020-11-03 15:00:00,371.51,371.51,369.3,369.3,1601.0,354.4419,354.4419,352.3334,352.3334,1601.0
2020-11-03 15:05:00,369.37,369.6,368.25,368.26,3100.0,352.4002,352.6196,351.3316,351.3412,3100.0
2020-11-03 15:10:00,369.06,369.24,368.46,368.5,3192.0,352.1044,352.2761,351.532,351.5701,3192.0
2020-11-03 15:15:00,368.58,368.86,368.16,368.49,2246.0,351.6465,351.9136,351.2458,351.5606,2246.0
2020-11-03 15:20:00,368.69,369.04,368.39,368.65,1963.0,351.7514,352.0853,351.4652,351.7133,1963.0
2020-11-03 15:25:00,368.53,368.98,367.87,368.03,14427.0,351.5988,352.0281,350.9691,351.1217,14427.0
2020-11-03 15:30:00,368.08,368.99,368.01,368.99,8197.0,351.1694,352.0376,351.1027,352.0376,8197.0
2020-11-03 15:35:00,369.07,369.97,369.07,369.65,5168.0,352.114,352.9726,352.114,352.6673,5168.0
2020-11-03 15:40:00,370.0,370.46,369.45,369.54,13573.0,353.0012,353.4401,352.4765,352.5624,13573.0
2020-11-03 15:45:00,369.82,370.43,369.52,370.17,6652.0,352.8295,353.4115,352.5433,353.1634,6652.0
2020-11-03 15:50:00,370.14,371.87,369.93,371.87,10149.0,353.1348,354.7853,352.9344,354.7853,10149.0
2020-11-03 15:55:00,371.7,371.7,368.88,369.45,29495.0,354.6231,354.6231,351.9327,352.4765,29495.0
2020-11-04 09:30:00,371.1,378.78,371.1,378.78,13906.0,354.0507,361.3779,354.0507,361.3779,13906.0
2020-11-04 09:35:00,377.75,378.69,373.88,376.73,6174.0,360.3952,361.292,356.703,359.422,6174.0
2020-11-04 09:40:00,377.08,380.63,376.35,379.77,10699.0,359.756,363.1429,359.0595,362.3224,10699.0
2020-11-04 09:45:00,379.49,380.01,378.01,379.28,3560.0,362.0552,362.5513,360.6432,361.8549,3560.0
2020-11-04 09:50:00,378.69,379.06,377.26,379.0,3001.0,361.292,361.645,359.9277,361.5877,3001.0
2020-11-04 09:55:00,379.01,381.5,378.79,381.5,3847.0,361.5973,363.9729,361.3874,363.9729,3847.0
2020-11-04 10:00:00,381.96,382.67,380.11,381.79,4932.0,364.4118,365.0891,362.6467,364.2496,4932.0
2020-11-04 10:05:00,382.18,384.99,381.87,384.34,8254.0,364.6216,367.3025,364.3259,366.6824,8254.0
2020-11-04 10:10:00,384.26,384.72,383.9,384.27,7741.0,366.6061,367.045,366.2626,366.6156,7741.0
2020-11-04 10:15:00,384.76,386.48,384.4,385.19,7621.0,367.0831,368.7241,366.7397,367.4934,7621.0
2020-11-04 10:20:00,386.09,387.53,385.86,386.83,4829.0,368.352,369.7259,368.1326,369.058,4829.0
2020-11-04 10:25:00,386.83,387.25,386.0,386.2,4769.0,369.058,369.4587,368.2661,368.457,4769.0
2020-11-04 10:30:00,386.67,386.83,385.36,386.33,3116.0,368.9054,369.058,367.6555,368.581,3116.0
2020-11-04 10:35:00,386.37,387.1,384.75,386.13,3133.0,368.6191,369.3156,367.0736,368.3902,3133.0
2020-11-04 10:40:00,386.76,387.1,386.57,386.94,1631.0,368.9912,369.3156,368.81,369.163,1631.0
2020-11-04 10:45:00,386.94,387.75,386.76,387.51,3569.0,369.163,369.9357,368.9912,369.7068,3569.0
2020-11-04 10:50:00,387.96,388.71,387.09,388.44,5453.0,370.1361,370.8516,369.3061,370.594,5453.0
2020-11-04 10:55:00,388.4,388.4,386.88,387.54,3206.0,370.5559,370.5559,369.1057,369.7354,3206.0
2020-11-04 11:00:00,387.69,388.7,387.4,388.22,1685.0,369.8785,370.8421,369.6018,370.3842,1685.0
2020-11-04 11:05:00,388.62,388.63,387.44,387.44,1800.0,370.7658,370.7753,369.64,369.64,1800.0
2020-11-04 11:10:00,387.83,388.09,387.17,388.05,1472.0,370.0121,370.2601,369.3824,370.222,1472.0
2020-11-04 11:15:00,387.94,388.47,387.94,388.23,900.0,370.117,370.6227,370.117,370.3937,900.0
2020-11-04 11:20:00,388.66,390.16,388.59,389.98,4022.0,370.8039,372.235,370.7372,372.0633,4022.0
2020-11-04 11:25:00,389.9,390.78,389.06,389.96,1300.0,371.987,372.8265,371.1856,372.0442,1300.0
2020-11-04 11:30:00,390.36,391.44,389.91,389.91,3200.0,372.4258,373.4562,371.9965,371.9965,3200.0
2020-11-04 11:35:00,390.3,390.47,389.69,390.35,1129.0,372.3686,372.5308,371.7866,372.4163,1129.0
2020-11-04 11:40:00,390.47,390.91,390.3,390.47,6248.0,372.5308,372.9506,372.3686,372.5308,6248.0
2020-11-04 11:45:00,389.53,391.43,389.52,391.43,2029.0,371.634,373.4467,371.6244,373.4467,2029.0
2020-11-04 11:50:00,391.54,391.83,389.73,390.29,3507.0,373.5516,373.8283,371.8248,372.3591,3507.0
2020-11-04 11:55:00,390.38,391.59,390.38,391.43,3451.0,372.4449,373.5993,372.4449,373.4467,3451.0
2020-11-04 12:00:00,391.34,392.0,391.34,391.97,1700.0,373.3608,373.9905,373.3608,373.9619,1700.0
2020-11-04 12:05:00,391.69,391.69,390.4,391.1,2338.0,373.6947,373.6947,372.464,373.1318,2338.0
2020-11-04 12:10:00,391.24,391.84,390.71,391.38,2862.0,373.2654,373.8378,372.7598,373.399,2862.0
2020-11-04 12:15:00,391.98,393.96,391.98,393.91,2969.0,373.9714,375.8604,373.9714,375.8127,2969.0
2020-11-04 12:20:00,393.57,393.95,391.95,393.95,20631.0,375.4884,375.8509,373.9428,375.8509,20631.0
2020-11-04 12:25:00,394.43,394.82,393.76,394.31,6344.0,376.3088,376.6809,375.6696,376.1944,6344.0
2020-11-04 12:30:00,394.29,394.78,393.3,394.0,15851.0,376.1753,376.6428,375.2308,375.8986,15851.0
2020-11-04 12:35:00,394.4,394.4,392.56,393.0,13887.0,376.2802,376.2802,374.5248,374.9445,13887.0
2020-11-04 12:40:00,393.16,393.84,391.99,393.08,2400.0,375.0972,375.746,373.9809,375.0209,2400.0
2020-11-04 12:45:00,392.79,393.14,392.58,393.0,802.0,374.7442,375.0781,374.5438,374.9445,802.0
2020-11-04 12:50:00,392.95,392.95,391.14,391.14,4713.0,374.8968,374.8968,373.17,373.17,4713.0
2020-11-04 12:55:00,391.4,392.03,391.38,391.38,419.0,373.4181,374.0191,373.399,373.399,419.0
2020-11-04 13:00:00,391.49,391.49,389.59,390.2,2136.0,373.5039,373.5039,371.6912,372.2732,2136.0
2020-11-04 13:05:00,390.31,390.63,389.72,390.63,2744.0,372.3781,372.6834,371.8152,372.6834,2744.0
2020-11-04 13:10:00,390.22,391.42,389.94,391.4,5724.0,372.2923,373.4371,372.0251,373.4181,5724.0
2020-11-04 13:15:00,391.0,391.05,390.66,390.66,1200.0,373.0364,373.0841,372.7121,372.7121,1200.0
2020-11-04 13:20:00,390.86,391.18,390.61,390.86,1396.0,372.9029,373.2082,372.6644,372.9029,1396.0
2020-11-04 13:25:00,390.94,391.96,390.51,391.33,7968.0,372.9792,373.9523,372.5689,373.3513,7968.0
2020-11-04 13:30:00,391.88,393.49,391.88,393.49,5224.0,373.876,375.412,373.876,375.412,5224.0
2020-11-04 13:35:00,393.82,395.25,393.27,395.25,8622.0,375.7269,377.0912,375.2021,377.0912,8622.0
2020-11-04 13:40:00,394.71,395.99,393.73,394.36,5119.0,376.576,377.7972,375.641,376.2421,5119.0
2020-11-04 13:45:00,394.41,395.66,394.0,395.12,11094.0,376.2898,377.4823,375.8986,376.9671,11094.0
2020-11-04 13:50:00,395.08,395.94,394.52,395.93,6016.0,376.929,377.7495,376.3947,377.7399,6016.0
2020-11-04 13:55:00,395.47,395.47,394.52,394.52,2012.0,377.3011,377.3011,376.3947,376.3947,2012.0
2020-11-04 14:00:00,394.5,396.0,394.5,395.92,4459.0,376.3756,377.8067,376.3756,377.7304,4459.0
2020-11-04 14:05:00,395.48,395.9,394.84,394.84,1227.0,377.3106,377.7113,376.7,376.7,1227.0
2020-11-04 14:10:00,394.87,395.7,394.8,395.19,3186.0,376.7286,377.5205,376.6619,377.0339,3186.0
2020-11-04 14:15:00,395.31,395.73,394.89,395.66,3794.0,377.1484,377.5491,376.7477,377.4823,3794.0
2020-11-04 14:20:00,396.02,396.85,395.85,396.84,5950.0,377.8258,378.6177,377.6636,378.6081,5950.0
2020-11-04 14:25:00,396.5,396.62,396.01,396.44,5319.0,378.2837,378.3982,377.8163,378.2265,5319.0
2020-11-04 14:30:00,396.31,396.47,396.0,396.29,2605.0,378.1025,378.2551,377.8067,378.0834,2605.0
2020-11-04 14:35:00,396.41,397.09,396.29,396.42,4612.0,378.1979,378.8466,378.0834,378.2074,4612.0
2020-11-04 14:40:00,396.12,396.24,395.54,396.06,3700.0,377.9212,378.0357,377.3679,377.864,3700.0
2020-11-04 14:45:00,395.84,396.81,395.84,396.81,5805.0,377.6541,378.5795,377.6541,378.5795,5805.0
2020-11-04 14:50:00,397.15,397.74,396.73,397.41,3160.0,378.9039,379.4668,378.5032,379.1519,3160.0
2020-11-04 14:55:00,397.17,397.55,397.16,397.55,1933.0,378.923,379.2855,378.9134,379.2855,1933.0
2020-11-04 15:00:00,397.62,398.34,396.98,396.99,5055.0,379.3523,380.0392,378.7417,378.7512,5055.0
2020-11-04 15:05:00,396.97,398.09,396.94,397.94,5002.0,378.7322,379.8007,378.7035,379.6576,5002.0
2020-11-04 15:10:00,397.78,399.35,397.45,399.14,10071.0,379.5049,381.0028,379.1901,380.8025,10071.0
2020-11-04 15:15:00,399.36,399.36,397.71,398.24,15201.0,381.0124,381.0124,379.4382,379.9438,15201.0
2020-11-04 15:20:00,398.04,398.91,398.03,398.83,7580.0,379.753,380.583,379.7435,380.5067,7580.0
2020-11-04 15:25:00,398.91,399.05,398.04,398.5,9603.0,380.583,380.7166,379.753,380.1919,9603.0
2020-11-04 15:30:00,398.69,398.7,397.77,398.68,32198.0,380.3731,380.3827,379.4954,380.3636,32198.0
2020-11-04 15:35:00,398.48,399.09,398.03,398.31,23693.0,380.1728,380.7548,379.7435,380.0106,23693.0
2020-11-04 15:40:00,398.16,398.97,398.16,398.5,16187.0,379.8675,380.6403,379.8675,380.1919,16187.0
2020-11-04 15:45:00,398.41,399.41,398.29,398.5,16272.0,380.106,381.0601,379.9915,380.1919,16272.0
2020-11-04 15:50:00,398.47,399.27,398.39,398.77,26900.0,380.1632,380.9265,380.0869,380.4495,26900.0
2020-11-04 15:55:00,398.69,398.69,397.48,397.88,47172.0,380.3731,380.3731,379.2187,379.6003,47172.0
2020-11-05 09:30:00,399.95,403.47,399.76,403.47,934.0,381.5752,384.9335,381.394,384.9335,934.0
2020-11-05 09:35:00,401.78,404.05,401.51,402.54,18279.0,383.3212,385.4869,383.0636,384.0463,18279.0
2020-11-05 09:40:00,402.25,402.53,399.68,400.15,5505.0,383.7696,384.0367,381.3177,381.7661,5505.0
2020-11-05 09:45:00,400.5,402.45,400.5,401.71,5287.0,382.1,383.9604,382.1,383.2544,5287.0
2020-11-05 09:50:00,403.5,406.79,403.5,406.44,8342.0,384.9622,388.101,384.9622,387.7671,8342.0
2020-11-05 09:55:00,406.41,408.12,405.98,407.76,7494.0,387.7385,389.3699,387.3282,389.0264,7494.0
2020-11-05 10:00:00,408.74,409.5,407.4,408.87,10390.0,389.9614,390.6865,388.683,390.0854,10390.0
2020-11-05 10:05:00,408.72,411.75,408.17,410.92,13396.0,389.9423,392.8331,389.4176,392.0413,13396.0
2020-11-05 10:10:00,410.92,411.59,410.09,410.73,10850.0,392.0413,392.6805,391.2494,391.86,10850.0
2020-11-05 10:15:00,410.63,412.26,410.36,412.14,3890.0,391.7646,393.3197,391.507,393.2052,3890.0
2020-11-05 10:20:00,411.96,413.64,411.61,413.3,7847.0,393.0335,394.6363,392.6996,394.3119,7847.0
2020-11-05 10:25:00,413.28,413.57,412.33,412.33,5081.0,394.2928,394.5695,393.3865,393.3865,5081.0
2020-11-05 10:30:00,411.42,412.02,410.83,411.93,2629.0,392.5183,393.0907,391.9554,393.0049,2629.0
2020-11-05 10:35:00,411.53,412.87,411.42,412.48,5484.0,392.6232,393.9017,392.5183,393.5296,5484.0
2020-11-05 10:40:00,412.83,413.64,412.47,413.05,3589.0,393.8635,394.6363,393.52,394.0734,3589.0
2020-11-05 10:45:00,412.71,413.27,412.32,413.05,1796.0,393.749,394.2833,393.3769,394.0734,1796.0
2020-11-05 10:50:00,413.25,413.3,412.9,412.98,1200.0,394.2642,394.3119,393.9303,394.0066,1200.0
2020-11-05 10:55:00,412.72,412.78,412.1,412.39,701.0,393.7586,393.8158,393.167,393.4437,701.0
2020-11-05 11:00:00,412.68,413.02,411.47,411.47,1407.0,393.7204,394.0448,392.566,392.566,1407.0
2020-11-05 11:05:00,411.86,411.86,410.0,410.05,5502.0,392.9381,392.9381,391.1635,391.2112,5502.0
2020-11-05 11:10:00,410.05,410.05,409.16,409.81,3685.0,391.2112,391.2112,390.3621,390.9823,3685.0
2020-11-05 11:15:00,409.88,411.69,409.72,411.42,5432.0,391.049,392.7759,390.8964,392.5183,5432.0
2020-11-05 11:20:00,411.63,413.98,411.2,413.19,25128.0,392.7186,394.9607,392.3084,394.207,25128.0
2020-11-05 11:25:00,412.92,413.84,412.92,413.24,2675.0,393.9494,394.8271,393.9494,394.2547,2675.0
2020-11-05 11:30:00,412.84,412.84,412.22,412.51,3163.0,393.873,393.873,393.2815,393.5582,3163.0
2020-11-05 11:35:00,412.94,414.15,412.49,413.76,25423.0,393.9685,395.1229,393.5391,394.7508,25423.0
2020-11-05 11:40:00,413.58,413.65,411.94,411.94,2951.0,394.579,394.6458,393.0144,393.0144,2951.0
2020-11-05 11:45:00,411.98,412.34,411.37,412.14,7797.0,393.0526,393.396,392.4706,393.2052,7797.0
2020-11-05 11:50:00,412.0,413.54,411.81,412.83,11990.0,393.0716,394.5409,392.8904,393.8635,11990.0
2020-11-05 11:55:00,413.25,413.29,412.86,413.08,3703.0,394.2642,394.3024,393.8921,394.102,3703.0
2020-11-05 12:00:00,413.08,413.35,412.82,413.03,3722.0,394.102,394.3596,393.854,394.0543,3722.0
2020-11-05 12:05:00,412.81,413.0,412.68,413.0,6928.0,393.8444,394.0257,393.7204,394.0257,6928.0
2020-11-05 12:10:00,413.0,413.17,412.66,412.85,8028.0,394.0257,394.1879,393.7013,393.8826,8028.0
2020-11-05 12:15:00,412.84,413.37,412.5,413.29,4205.0,393.873,394.3787,393.5487,394.3024,4205.0
2020-11-05 12:20:00,413.22,414.8,412.85,414.44,5760.0,394.2356,395.743,393.8826,395.3995,5760.0
2020-11-05 12:25:00,414.44,415.68,414.44,415.67,8467.0,395.3995,396.5826,395.3995,396.573,8467.0
2020-11-05 12:30:00,415.62,416.0,414.4,414.41,7218.0,396.5253,396.8879,395.3614,395.3709,7218.0
2020-11-05 12:35:00,414.4,414.61,413.88,413.88,6483.0,395.3614,395.5617,394.8653,394.8653,6483.0
2020-11-05 12:40:00,413.85,415.23,413.85,415.14,24613.0,394.8366,396.1532,394.8366,396.0674,24613.0
2020-11-05 12:45:00,415.0,415.47,415.0,415.32,1110.0,395.9338,396.3822,395.9338,396.2391,1110.0
2020-11-05 12:50:00,415.49,416.26,415.48,415.84,2200.0,396.4013,397.1359,396.3918,396.7352,2200.0
2020-11-05 12:55:00,415.87,415.87,414.69,414.69,2800.0,396.7638,396.7638,395.6381,395.6381,2800.0
2020-11-05 13:00:00,414.71,415.33,414.55,415.06,2895.0,395.6571,396.2486,395.5045,395.9911,2895.0
2020-11-05 13:05:00,415.15,415.51,415.0,415.51,600.0,396.0769,396.4204,395.9338,396.4204,600.0
2020-11-05 13:10:00,415.66,415.66,414.72,414.98,2139.0,396.5635,396.5635,395.6667,395.9147,2139.0
2020-11-05 13:15:00,414.82,414.95,414.38,414.75,2404.0,395.7621,395.8861,395.3423,395.6953,2404.0
2020-11-05 13:20:00,414.75,416.12,414.75,415.48,9296.0,395.6953,397.0024,395.6953,396.3918,9296.0
2020-11-05 13:25:00,415.57,415.87,414.71,415.56,3450.0,396.4776,396.7638,395.6571,396.4681,3450.0
2020-11-05 13:30:00,415.91,416.49,415.76,416.21,3057.0,396.802,397.3554,396.6589,397.0882,3057.0
2020-11-05 13:35:00,416.12,416.29,416.0,416.16,4200.0,397.0024,397.1645,396.8879,397.0405,4200.0
2020-11-05 13:40:00,416.2,416.29,415.76,416.29,8336.0,397.0787,397.1645,396.6589,397.1645,8336.0
2020-11-05 13:45:00,415.97,416.1,415.44,415.46,906.0,396.8592,396.9833,396.3536,396.3727,906.0
2020-11-05 13:50:00,415.57,415.65,414.73,414.79,1815.0,396.4776,396.5539,395.6762,395.7335,1815.0
2020-11-05 13:55:00,414.25,415.11,414.25,414.66,3333.0,395.2183,396.0388,395.2183,395.6094,3333.0
2020-11-05 14:00:00,414.61,414.66,413.29,413.55,3575.0,395.5617,395.6094,394.3024,394.5504,3575.0
2020-11-05 14:05:00,413.37,413.49,412.72,413.01,6510.0,394.3787,394.4932,393.7586,394.0352,6510.0
2020-11-05 14:10:00,413.14,413.51,412.72,412.99,3280.0,394.1593,394.5123,393.7586,394.0162,3280.0
2020-11-05 14:15:00,413.0,413.39,412.95,413.39,2100.0,394.0257,394.3978,393.978,394.3978,2100.0
2020-11-05 14:20:00,413.52,414.22,413.48,413.98,2000.0,394.5218,395.1896,394.4836,394.9607,2000.0
2020-11-05 14:25:00,413.96,415.52,413.96,415.52,4334.0,394.9416,396.4299,394.9416,396.4299,4334.0
2020-11-05 14:30:00,415.58,415.87,414.37,414.41,4872.0,396.4872,396.7638,395.3328,395.3709,4872.0
2020-11-05 14:35:00,414.65,414.65,413.81,414.43,2416.0,395.5999,395.5999,394.7985,395.39,2416.0
2020-11-05 14:40:00,414.6,415.28,414.44,414.6,3203.0,395.5522,396.2009,395.3995,395.5522,3203.0
2020-11-05 14:45:00,414.42,414.42,413.98,413.99,2701.0,395.3805,395.3805,394.9607,394.9702,2701.0
2020-11-05 14:50:00,414.0,415.21,413.91,415.21,2941.0,394.9798,396.1342,394.8939,396.1342,2941.0
2020-11-05 14:55:00,414.99,415.43,414.56,414.69,6173.0,395.9243,396.3441,395.514,395.6381,6173.0
2020-11-05 15:00:00,414.97,415.26,414.69,414.69,1300.0,395.9052,396.1819,395.6381,395.6381,1300.0
2020-11-05 15:05:00,414.71,414.89,414.01,414.8,5500.0,395.6571,395.8289,394.9893,395.743,5500.0
2020-11-05 15:10:00,414.72,414.73,414.0,414.55,2400.0,395.6667,395.6762,394.9798,395.5045,2400.0
2020-11-05 15:15:00,414.25,414.79,413.94,414.79,2925.0,395.2183,395.7335,394.9225,395.7335,2925.0
2020-11-05 15:20:00,414.6,415.71,414.41,415.71,3716.0,395.5522,396.6112,395.3709,396.6112,3716.0
2020-11-05 15:25:00,415.45,416.3,415.41,416.3,9938.0,396.3631,397.1741,396.325,397.1741,9938.0
2020-11-05 15:30:00,416.19,416.41,415.55,415.55,6453.0,397.0691,397.279,396.4585,396.4585,6453.0
2020-11-05 15:35:00,415.64,415.65,414.3,414.9,11005.0,396.5444,396.5539,395.266,395.8384,11005.0
2020-11-05 15:40:00,414.85,415.3,414.06,414.18,11471.0,395.7907,396.22,395.037,395.1515,11471.0
2020-11-05 15:45:00,414.0,414.62,413.79,414.62,19255.0,394.9798,395.5713,394.7794,395.5713,19255.0
2020-11-05 15:50:00,414.4,417.36,414.14,417.36,25699.0,395.3614,398.1854,395.1133,398.1854,25699.0
2020-11-05 15:55:00,417.26,418.72,417.18,417.62,44936.0,398.09,399.4829,398.0137,398.4334,44936.0
2020-11-06 09:30:00,418.1,418.99,414.01,414.52,10725.0,398.8914,399.7405,394.9893,395.4759,10725.0
2020-11-06 09:35:00,413.29,413.81,410.11,411.53,16848.0,394.3024,394.7985,391.2685,392.6232,16848.0
2020-11-06 09:40:00,410.4,411.23,407.74,408.22,11008.0,391.5451,392.337,389.0074,389.4653,11008.0
2020-11-06 09:45:00,409.03,409.03,407.34,408.5,7473.0,390.2381,390.2381,388.6257,389.7324,7473.0
2020-11-06 09:50:00,408.65,409.96,408.62,409.41,7123.0,389.8755,391.1254,389.8469,390.6006,7123.0
2020-11-06 09:55:00,409.41,409.41,407.23,407.44,10626.0,390.6006,390.6006,388.5208,388.7211,10626.0
2020-11-06 10:00:00,407.47,408.93,407.01,407.3,5013.0,388.7498,390.1427,388.3109,388.5876,5013.0
2020-11-06 10:05:00,407.43,410.15,407.3,409.89,3599.0,388.7116,391.3066,388.5876,391.0586,3599.0
2020-11-06 10:10:00,410.19,410.33,409.44,410.0,1025.0,391.3448,391.4784,390.6293,391.1635,1025.0
2020-11-06 10:15:00,409.61,410.8,409.61,410.42,4318.0,390.7914,391.9268,390.7914,391.5642,4318.0
2020-11-06 10:20:00,410.42,412.86,410.42,412.81,14138.0,391.5642,393.8921,391.5642,393.8444,14138.0
2020-11-06 10:25:00,413.06,413.73,412.77,412.78,3200.0,394.0829,394.7222,393.8063,393.8158,3200.0
2020-11-06 10:30:00,412.53,413.36,412.53,413.02,1300.0,393.5773,394.3692,393.5773,394.0448,1300.0
2020-11-06 10:35:00,413.29,413.75,412.84,413.25,7482.0,394.3024,394.7412,393.873,394.2642,7482.0
2020-11-06 10:40:00,413.55,414.65,413.55,414.65,1712.0,394.5504,395.5999,394.5504,395.5999,1712.0
2020-11-06 10:45:00,414.23,414.74,414.08,414.67,1200.0,395.1992,395.6858,395.0561,395.619,1200.0
2020-11-06 10:50:00,414.58,415.67,414.29,415.67,1328.0,395.5331,396.573,395.2564,396.573,1328.0
2020-11-06 10:55:00,415.38,415.4,412.31,412.31,2808.0,396.2964,396.3154,393.3674,393.3674,2808.0
2020-11-06 11:00:00,412.93,414.83,412.92,414.54,2132.0,393.9589,395.7716,393.9494,395.4949,2132.0
2020-11-06 11:05:00,414.19,414.49,413.65,414.49,1810.0,395.161,395.4472,394.6458,395.4472,1810.0
2020-11-06 11:10:00,413.96,414.58,413.64,413.65,4031.0,394.9416,395.5331,394.6363,394.6458,4031.0
2020-11-06 11:15:00,414.08,415.88,414.08,415.53,2446.0,395.0561,396.7734,395.0561,396.4395,2446.0
2020-11-06 11:20:00,415.69,416.23,415.03,416.23,800.0,396.5921,397.1073,395.9624,397.1073,800.0
2020-11-06 11:25:00,416.43,417.26,415.95,417.05,3802.0,397.2981,398.09,396.8402,397.8896,3802.0
2020-11-06 11:30:00,416.74,417.42,416.68,416.92,4259.0,397.5939,398.2426,397.5366,397.7656,4259.0
2020-11-06 11:35:00,416.91,417.67,416.91,417.31,789.0,397.7561,398.4811,397.7561,398.1377,789.0
2020-11-06 11:40:00,417.67,418.46,417.62,418.46,3482.0,398.4811,399.2348,398.4334,399.2348,3482.0
2020-11-06 11:45:00,418.05,418.26,418.05,418.15,300.0,398.8437,399.044,398.8437,398.9391,300.0
2020-11-06 11:50:00,418.24,419.38,418.24,418.89,1100.0,399.025,400.1126,399.025,399.6451,1100.0
2020-11-06 11:55:00,419.0,419.5,418.43,419.44,7117.0,399.75,400.2271,399.2062,400.1698,7117.0
2020-11-06 12:00:00,420.0,422.84,420.0,422.84,18811.0,400.7041,403.4136,400.7041,403.4136,18811.0
2020-11-06 12:05:00,422.85,422.86,422.0,422.0,5665.0,403.4232,403.4327,402.6122,402.6122,5665.0
2020-11-06 12:10:00,422.09,423.58,422.04,422.49,3266.0,402.6981,404.1196,402.6504,403.0797,3266.0
2020-11-06 12:15:00,422.1,422.23,421.01,421.92,4707.0,402.7076,402.8316,401.6677,402.5359,4707.0
2020-11-06 12:20:00,422.31,422.42,422.05,422.39,1800.0,402.908,403.0129,402.6599,402.9843,1800.0
2020-11-06 12:25:00,422.03,422.05,420.76,420.83,1527.0,402.6408,402.6599,401.4292,401.496,1527.0
2020-11-06 12:30:00,421.31,422.83,421.31,422.83,2927.0,401.9539,403.4041,401.9539,403.4041,2927.0
2020-11-06 12:35:00,422.51,423.25,422.4,422.71,1902.0,403.0988,403.8048,402.9938,403.2896,1902.0
2020-11-06 12:40:00,423.05,423.34,422.78,422.89,2300.0,403.614,403.8906,403.3564,403.4613,2300.0
2020-11-06 12:45:00,422.88,423.13,422.56,422.71,6437.0,403.4518,403.6903,403.1465,403.2896,6437.0
2020-11-06 12:50:00,422.88,422.97,422.44,422.44,2090.0,403.4518,403.5376,403.032,403.032,2090.0
2020-11-06 12:55:00,422.76,424.03,422.6,423.99,1400.0,403.3373,404.5489,403.1846,404.5108,1400.0
2020-11-06 13:00:00,424.17,424.79,423.8,424.79,2527.0,404.6825,405.274,404.3295,405.274,2527.0
2020-11-06 13:05:00,424.76,425.83,424.76,425.83,2190.0,405.2454,406.2663,405.2454,406.2663,2190.0
2020-11-06 13:10:00,426.17,427.02,426.17,426.61,3405.0,406.5906,407.4016,406.5906,407.0104,3405.0
2020-11-06 13:15:00,425.72,425.72,424.89,424.89,2847.0,406.1613,406.1613,405.3694,405.3694,2847.0
2020-11-06 13:20:00,424.73,425.0,424.33,425.0,2200.0,405.2168,405.4744,404.8352,405.4744,2200.0
2020-11-06 13:25:00,425.16,425.61,424.87,424.88,2798.0,405.627,406.0564,405.3504,405.3599,2798.0
2020-11-06 13:30:00,424.6,424.6,424.11,424.25,590.0,405.0928,405.0928,404.6253,404.7588,590.0
2020-11-06 13:35:00,424.45,424.46,424.03,424.06,5193.0,404.9497,404.9592,404.5489,404.5776,5193.0
2020-11-06 13:40:00,424.1,424.1,423.31,423.31,800.0,404.6157,404.6157,403.862,403.862,800.0
2020-11-06 13:45:00,423.51,423.92,422.84,422.84,2644.0,404.0528,404.444,403.4136,403.4136,2644.0
2020-11-06 13:50:00,423.35,423.35,423.26,423.32,400.0,403.9002,403.9002,403.8143,403.8716,400.0
2020-11-06 13:55:00,423.32,423.32,422.52,422.52,2428.0,403.8716,403.8716,403.1083,403.1083,2428.0
2020-11-06 14:00:00,422.87,423.48,422.62,422.79,3592.0,403.4422,404.0242,403.2037,403.3659,3592.0
2020-11-06 14:05:00,423.01,423.29,422.8,422.8,4900.0,403.5758,403.8429,403.3755,403.3755,4900.0
2020-11-06 14:10:00,422.83,423.13,422.65,423.13,7786.0,403.4041,403.6903,403.2323,403.6903,7786.0
2020-11-06 14:15:00,423.0,423.75,422.98,423.55,2712.0,403.5663,404.2818,403.5472,404.091,2712.0
2020-11-06 14:20:00,423.52,424.2,423.34,423.89,1900.0,404.0624,404.7111,403.8906,404.4154,1900.0
2020-11-06 14:25:00,424.0,424.06,423.73,423.91,2192.0,404.5203,404.5776,404.2627,404.4345,2192.0
2020-11-06 14:30:00,424.03,424.04,423.69,423.98,3981.0,404.5489,404.5585,404.2246,404.5012,3981.0
2020-11-06 14:35:00,423.96,424.41,423.86,423.86,2659.0,404.4822,404.9115,404.3868,404.3868,2659.0
2020-11-06 14:40:00,424.05,424.46,423.7,423.77,2739.0,404.568,404.9592,404.2341,404.3009,2739.0
2020-11-06 14:45:00,423.23,423.23,423.11,423.15,500.0,403.7857,403.7857,403.6712,403.7094,500.0
2020-11-06 14:50:00,423.29,423.29,422.68,422.73,1675.0,403.8429,403.8429,403.261,403.3087,1675.0
2020-11-06 14:55:00,423.04,423.2,421.68,422.06,2000.0,403.6044,403.7571,402.3069,402.6695,2000.0
2020-11-06 15:00:00,422.0,422.0,421.33,421.57,1618.0,402.6122,402.6122,401.973,402.202,1618.0
2020-11-06 15:05:00,421.43,421.43,420.99,421.29,3399.0,402.0684,402.0684,401.6486,401.9348,3399.0
2020-11-06 15:10:00,420.98,421.64,420.9,421.3,10100.0,401.6391,402.2688,401.5627,401.9444,10100.0
2020-11-06 15:15:00,421.49,421.62,420.36,420.36,4999.0,402.1256,402.2497,401.0476,401.0476,4999.0
2020-11-06 15:20:00,420.03,420.12,419.4,419.99,4936.0,400.7327,400.8186,400.1317,400.6946,4936.0
2020-11-06 15:25:00,420.12,421.01,419.96,420.9,2844.0,400.8186,401.6677,400.6659,401.5627,2844.0
2020-11-06 15:30:00,420.8,421.45,420.59,421.28,7134.0,401.4673,402.0875,401.267,401.9253,7134.0
2020-11-06 15:35:00,421.51,423.9,421.47,423.89,17877.0,402.1447,404.4249,402.1066,404.4154,17877.0
2020-11-06 15:40:00,423.98,424.6,423.39,424.33,8132.0,404.5012,405.0928,403.9384,404.8352,8132.0
2020-11-06 15:45:00,424.57,425.0,423.11,423.66,13984.0,405.0641,405.4744,403.6712,404.1959,13984.0
2020-11-06 15:50:00,423.5,423.66,422.03,422.78,21960.0,404.0433,404.1959,402.6408,403.3564,21960.0
2020-11-06 15:55:00,422.77,422.77,420.89,421.15,22207.0,403.3468,403.3468,401.5532,401.8013,22207.0
2020-11-09 09:30:00,434.13,437.35,424.62,425.1,30176.0,414.1849,417.257,405.1118,405.5698,30176.0
2020-11-09 09:35:00,425.12,427.82,422.0,422.0,7662.0,405.5889,408.1648,402.6122,402.6122,7662.0
2020-11-09 09:40:00,421.51,422.37,410.11,412.15,10158.0,402.1447,402.9652,391.2685,393.2147,10158.0
2020-11-09 09:45:00,412.27,412.91,408.46,410.55,22208.0,393.3292,393.9398,389.6943,391.6883,22208.0
2020-11-09 09:50:00,408.69,410.77,401.25,406.1,32166.0,389.9137,391.8981,382.8155,387.4427,32166.0
2020-11-09 09:55:00,403.85,409.11,403.84,408.63,9124.0,385.2961,390.3144,385.2865,389.8565,9124.0
2020-11-09 10:00:00,407.74,413.89,407.73,412.96,7666.0,389.0074,394.8748,388.9978,393.9875,7666.0
2020-11-09 10:05:00,413.31,414.02,411.07,411.07,7531.0,394.3215,394.9988,392.1844,392.1844,7531.0
2020-11-09 10:10:00,411.65,412.2,410.38,410.97,3111.0,392.7377,393.2624,391.5261,392.089,3111.0
2020-11-09 10:15:00,411.55,412.89,410.6,412.27,6602.0,392.6423,393.9207,391.736,393.3292,6602.0
2020-11-09 10:20:00,412.86,414.52,411.67,413.96,6783.0,393.8921,395.4759,392.7568,394.9416,6783.0
2020-11-09 10:25:00,413.96,414.1,411.42,411.43,6317.0,394.9416,395.0752,392.5183,392.5278,6317.0
2020-11-09 10:30:00,411.61,413.27,408.75,410.58,22192.0,392.6996,394.2833,389.971,391.7169,22192.0
2020-11-09 10:35:00,410.85,410.85,408.37,409.43,5013.0,391.9745,391.9745,389.6084,390.6197,5013.0
2020-11-09 10:40:00,409.43,410.26,408.35,408.66,3723.0,390.6197,391.4116,389.5893,389.8851,3723.0
2020-11-09 10:45:00,408.25,409.2,407.48,408.17,4482.0,389.4939,390.4003,388.7593,389.4176,4482.0
2020-11-09 10:50:00,408.53,409.12,407.56,407.86,2232.0,389.7611,390.324,388.8356,389.1218,2232.0
2020-11-09 10:55:00,408.08,408.6,406.0,407.84,10400.0,389.3317,389.8278,387.3473,389.1028,10400.0
2020-11-09 11:00:00,407.95,407.95,404.95,404.95,4585.0,389.2077,389.2077,386.3455,386.3455,4585.0
2020-11-09 11:05:00,405.38,406.85,404.47,406.35,17484.0,386.7558,388.1582,385.8876,387.6812,17484.0
2020-11-09 11:10:00,406.56,407.97,406.47,407.97,3458.0,387.8816,389.2268,387.7957,389.2268,3458.0
2020-11-09 11:15:00,407.67,408.66,406.66,407.82,6406.0,388.9406,389.8851,387.977,389.0837,6406.0
2020-11-09 11:20:00,407.83,409.7,407.83,409.46,4461.0,389.0932,390.8773,389.0932,390.6483,4461.0
2020-11-09 11:25:00,408.98,410.62,408.98,409.62,3491.0,390.1904,391.755,390.1904,390.801,3491.0
2020-11-09 11:30:00,409.45,409.8,408.76,409.39,3046.0,390.6388,390.9727,389.9805,390.5815,3046.0
2020-11-09 11:35:00,407.8,410.04,407.79,408.1,3020.0,389.0646,391.2017,389.0551,389.3508,3020.0
2020-11-09 11:40:00,407.98,410.09,407.34,410.09,4096.0,389.2363,391.2494,388.6257,391.2494,4096.0
2020-11-09 11:45:00,410.13,410.22,408.14,408.23,4371.0,391.2876,391.3734,389.389,389.4748,4371.0
2020-11-09 11:50:00,408.99,409.82,408.54,409.82,27361.0,390.1999,390.9918,389.7706,390.9918,27361.0
2020-11-09 11:55:00,409.33,410.48,408.54,409.37,14376.0,390.5243,391.6215,389.7706,390.5625,14376.0
2020-11-09 12:00:00,409.68,409.72,409.0,409.59,1515.0,390.8582,390.8964,390.2095,390.7724,1515.0
2020-11-09 12:05:00,409.79,411.89,409.78,411.56,5005.0,390.9632,392.9667,390.9536,392.6519,5005.0
2020-11-09 12:10:00,411.02,413.15,410.7,411.57,18123.0,392.1367,394.1688,391.8314,392.6614,18123.0
2020-11-09 12:15:00,411.91,411.97,409.71,409.93,6629.0,392.9858,393.043,390.8868,391.0967,6629.0
2020-11-09 12:20:00,410.19,410.35,409.28,410.29,8460.0,391.3448,391.4974,390.4766,391.4402,8460.0
2020-11-09 12:25:00,410.22,410.58,409.88,409.95,4038.0,391.3734,391.7169,391.049,391.1158,4038.0
2020-11-09 12:30:00,409.94,409.94,408.66,408.96,3548.0,391.1063,391.1063,389.8851,390.1713,3548.0
2020-11-09 12:35:00,409.05,409.5,409.0,409.5,2000.0,390.2572,390.6865,390.2095,390.6865,2000.0
2020-11-09 12:40:00,409.22,409.22,408.74,409.08,4701.0,390.4194,390.4194,389.9614,390.2858,4701.0
2020-11-09 12:45:00,408.9,409.22,407.15,407.15,5000.0,390.1141,390.4194,388.4445,388.4445,5000.0
2020-11-09 12:50:00,407.6,408.67,407.03,407.42,4320.0,388.8738,389.8946,388.33,388.7021,4320.0
2020-11-09 12:55:00,407.03,408.14,407.02,408.14,2806.0,388.33,389.389,388.3204,389.389,2806.0
2020-11-09 13:00:00,408.69,409.16,407.26,407.27,2909.0,389.9137,390.3621,388.5494,388.5589,2909.0
2020-11-09 13:05:00,407.19,407.64,407.04,407.55,2354.0,388.4826,388.9119,388.3395,388.8261,2354.0
2020-11-09 13:10:00,407.62,407.73,406.93,407.42,3380.0,388.8929,388.9978,388.2346,388.7021,3380.0
2020-11-09 13:15:00,407.44,407.44,406.53,406.76,2696.0,388.7211,388.7211,387.8529,388.0724,2696.0
2020-11-09 13:20:00,406.0,406.26,405.62,406.15,2416.0,387.3473,387.5953,386.9848,387.4904,2416.0
2020-11-09 13:25:00,406.15,407.04,405.96,406.93,2840.0,387.4904,388.3395,387.3091,388.2346,2840.0
2020-11-09 13:30:00,406.77,407.2,406.26,406.26,3004.0,388.0819,388.4922,387.5953,387.5953,3004.0
2020-11-09 13:35:00,406.36,407.61,406.36,407.42,3722.0,387.6908,388.8833,387.6908,388.7021,3722.0
2020-11-09 13:40:00,406.8,407.17,406.56,407.02,3916.0,388.1105,388.4635,387.8816,388.3204,3916.0
2020-11-09 13:45:00,406.99,406.99,406.18,406.46,3272.0,388.2918,388.2918,387.519,387.7862,3272.0
2020-11-09 13:50:00,406.36,406.88,404.94,405.29,6468.0,387.6908,388.1869,386.336,386.6699,6468.0
2020-11-09 13:55:00,404.93,405.97,404.33,405.2,5072.0,386.3265,387.3187,385.754,386.584,5072.0
2020-11-09 14:00:00,405.0,405.13,403.12,403.12,7847.0,386.3932,386.5173,384.5996,384.5996,7847.0
2020-11-09 14:05:00,403.11,403.71,402.53,402.85,12455.0,384.5901,385.1625,384.0367,384.342,12455.0
2020-11-09 14:10:00,403.05,403.26,402.74,402.82,4122.0,384.5328,384.7332,384.2371,384.3134,4122.0
2020-11-09 14:15:00,402.97,403.21,402.46,403.19,30443.0,384.4565,384.6855,383.9699,384.6664,30443.0
2020-11-09 14:20:00,403.0,403.15,402.3,402.98,17735.0,384.4851,384.6282,383.8173,384.466,17735.0
2020-11-09 14:25:00,402.5,403.58,402.36,403.42,34348.0,384.0081,385.0385,383.8745,384.8858,34348.0
2020-11-09 14:30:00,403.42,403.42,400.7,400.7,4959.0,384.8858,384.8858,382.2908,382.2908,4959.0
2020-11-09 14:35:00,401.0,401.79,398.6,398.62,6712.0,382.577,383.3307,380.2873,380.3064,6712.0
2020-11-09 14:40:00,399.35,399.98,398.79,399.72,3042.0,381.0028,381.6039,380.4685,381.3558,3042.0
2020-11-09 14:45:00,399.22,400.96,399.22,400.87,9800.0,380.8788,382.5388,380.8788,382.453,9800.0
2020-11-09 14:50:00,400.87,400.87,398.97,399.15,3300.0,382.453,382.453,380.6403,380.812,3300.0
2020-11-09 14:55:00,399.17,399.74,397.77,398.05,8216.0,380.8311,381.3749,379.4954,379.7625,8216.0
2020-11-09 15:00:00,398.09,398.52,397.13,397.88,10603.0,379.8007,380.2109,378.8848,379.6003,10603.0
2020-11-09 15:05:00,397.69,398.06,395.27,395.27,6654.0,379.4191,379.7721,377.1103,377.1103,6654.0
2020-11-09 15:10:00,395.39,396.63,394.98,396.4,14974.0,377.2247,378.4078,376.8336,378.1883,14974.0
2020-11-09 15:15:00,396.49,396.97,395.73,395.91,14572.0,378.2742,378.7322,377.5491,377.7209,14572.0
2020-11-09 15:20:00,396.0,396.14,393.9,394.77,12653.0,377.8067,377.9403,375.8032,376.6332,12653.0
2020-11-09 15:25:00,394.87,395.47,394.74,395.25,9535.0,376.7286,377.3011,376.6046,377.0912,9535.0
2020-11-09 15:30:00,395.26,397.33,395.26,396.58,21376.0,377.1007,379.0756,377.1007,378.3601,21376.0
2020-11-09 15:35:00,396.7,396.81,395.33,396.21,11173.0,378.4746,378.5795,377.1675,378.0071,11173.0
2020-11-09 15:40:00,396.31,396.32,394.73,395.36,14917.0,378.1025,378.112,376.5951,377.1961,14917.0
2020-11-09 15:45:00,395.54,395.72,394.12,394.96,14445.0,377.3679,377.5396,376.0131,376.8145,14445.0
2020-11-09 15:50:00,394.39,394.39,391.67,392.77,22470.0,376.2707,376.2707,373.6757,374.7251,22470.0
2020-11-09 15:55:00,392.58,393.29,390.95,390.95,57048.0,374.5438,375.2212,372.9887,372.9887,57048.0
2020-11-10 09:30:00,388.61,391.57,386.88,390.0,18310.0,370.7562,373.5802,369.1057,372.0824,18310.0
2020-11-10 09:35:00,389.43,389.43,385.86,385.86,8474.0,371.5386,371.5386,368.1326,368.1326,8474.0
2020-11-10 09:40:00,385.33,385.33,379.62,379.65,16289.0,367.6269,367.6269,362.1793,362.2079,16289.0
2020-11-10 09:45:00,380.0,380.05,376.56,377.8,6907.0,362.5418,362.5895,359.2598,360.4429,6907.0
2020-11-10 09:50:00,377.02,381.98,377.01,379.64,15422.0,359.6987,364.4308,359.6892,362.1983,15422.0
2020-11-10 09:55:00,380.44,381.97,380.19,381.37,5232.0,362.9616,364.4213,362.7231,363.8489,5232.0
2020-11-10 10:00:00,381.37,381.95,380.65,381.09,3300.0,363.8489,364.4022,363.1619,363.5817,3300.0
2020-11-10 10:05:00,381.08,383.16,380.25,380.6,7259.0,363.5722,365.5566,362.7803,363.1142,7259.0
2020-11-10 10:10:00,380.61,381.19,379.57,380.5,9874.0,363.1238,363.6771,362.1316,363.0188,9874.0
2020-11-10 10:15:00,379.93,381.27,379.93,381.16,4649.0,362.475,363.7535,362.475,363.6485,4649.0
2020-11-10 10:20:00,381.42,381.51,379.5,379.92,7581.0,363.8966,363.9824,362.0648,362.4655,7581.0
2020-11-10 10:25:00,379.61,379.9,377.5,377.59,5827.0,362.1697,362.4464,360.1567,360.2425,5827.0
2020-11-10 10:30:00,377.59,378.18,376.0,376.4,4560.0,360.2425,360.8054,358.7256,359.1072,4560.0
2020-11-10 10:35:00,376.06,376.28,374.94,376.27,7607.0,358.7828,358.9927,357.7143,358.9832,7607.0
2020-11-10 10:40:00,376.41,377.17,375.6,375.6,5094.0,359.1167,359.8418,358.3439,358.3439,5094.0
2020-11-10 10:45:00,375.76,375.76,374.0,375.26,4545.0,358.4966,358.4966,356.8175,358.0196,4545.0
2020-11-10 10:50:00,375.83,376.61,374.52,376.61,6254.0,358.5634,359.3075,357.3136,359.3075,6254.0
2020-11-10 10:55:00,376.38,376.39,373.48,374.17,4027.0,359.0881,359.0977,356.3213,356.9796,4027.0
2020-11-10 11:00:00,374.0,376.35,373.64,376.35,10022.0,356.8175,359.0595,356.474,359.0595,10022.0
2020-11-10 11:05:00,376.35,377.44,376.35,377.11,8550.0,359.0595,360.0994,359.0595,359.7846,8550.0
2020-11-10 11:10:00,377.09,377.45,376.63,376.65,3266.0,359.7655,360.109,359.3266,359.3457,3266.0
2020-11-10 11:15:00,376.63,377.34,376.04,377.34,14825.0,359.3266,360.004,358.7637,360.004,14825.0
2020-11-10 11:20:00,377.31,380.37,377.24,380.18,7174.0,359.9754,362.8948,359.9086,362.7135,7174.0
2020-11-10 11:25:00,380.25,381.99,379.96,381.99,2310.0,362.7803,364.4404,362.5036,364.4404,2310.0
2020-11-10 11:30:00,381.91,382.54,381.51,382.54,1660.0,364.3641,364.9651,363.9824,364.9651,1660.0
2020-11-10 11:35:00,381.78,382.06,381.47,381.76,2940.0,364.24,364.5072,363.9443,364.2209,2940.0
2020-11-10 11:40:00,381.47,384.16,381.47,383.53,12278.0,363.9443,366.5107,363.9443,365.9096,12278.0
2020-11-10 11:45:00,383.46,384.12,383.35,383.35,1200.0,365.8428,366.4725,365.7379,365.7379,1200.0
2020-11-10 11:50:00,383.23,383.44,382.27,382.72,3588.0,365.6234,365.8238,364.7075,365.1368,3588.0
2020-11-10 11:55:00,382.74,383.4,382.5,382.5,1200.0,365.1559,365.7856,364.9269,364.9269,1200.0
2020-11-10 12:00:00,382.29,383.63,382.29,383.01,4986.0,364.7266,366.005,364.7266,365.4135,4986.0
2020-11-10 12:05:00,383.02,383.25,380.65,382.3,11876.0,365.4231,365.6425,363.1619,364.7361,11876.0
2020-11-10 12:10:00,382.09,382.45,381.99,382.1,3999.0,364.5358,364.8792,364.4404,364.5453,3999.0
2020-11-10 12:15:00,381.88,382.08,380.79,382.08,4484.0,364.3354,364.5262,363.2955,364.5262,4484.0
2020-11-10 12:20:00,381.94,381.94,381.34,381.46,2700.0,364.3927,364.3927,363.8202,363.9347,2700.0
2020-11-10 12:25:00,381.64,381.64,380.62,380.62,2567.0,364.1065,364.1065,363.1333,363.1333,2567.0
2020-11-10 12:30:00,380.5,381.16,380.46,380.47,2683.0,363.0188,363.6485,362.9807,362.9902,2683.0
2020-11-10 12:35:00,380.13,380.13,378.46,378.88,4188.0,362.6658,362.6658,361.0726,361.4733,4188.0
2020-11-10 12:40:00,378.75,380.06,378.74,379.61,7937.0,361.3492,362.599,361.3397,362.1697,7937.0
2020-11-10 12:45:00,379.61,381.02,379.6,380.66,4718.0,362.1697,363.5149,362.1602,363.1715,4718.0
2020-11-10 12:50:00,380.39,380.97,379.88,380.97,3365.0,362.9139,363.4672,362.4273,363.4672,3365.0
2020-11-10 12:55:00,380.46,380.77,379.96,380.31,4869.0,362.9807,363.2764,362.5036,362.8376,4869.0
2020-11-10 13:00:00,380.34,380.7,380.0,380.52,6032.0,362.8662,363.2096,362.5418,363.0379,6032.0
2020-11-10 13:05:00,380.66,381.85,380.66,381.43,10121.0,363.1715,364.3068,363.1715,363.9061,10121.0
2020-11-10 13:10:00,381.22,381.74,380.53,380.53,2502.0,363.7058,364.2019,363.0475,363.0475,2502.0
2020-11-10 13:15:00,380.26,380.26,379.17,379.62,11903.0,362.7899,362.7899,361.7499,362.1793,11903.0
2020-11-10 13:20:00,379.59,379.95,379.19,379.24,2347.0,362.1506,362.4941,361.769,361.8167,2347.0
2020-11-10 13:25:00,379.22,379.7,379.0,379.0,2155.0,361.7976,362.2556,361.5877,361.5877,2155.0
2020-11-10 13:30:00,379.08,379.08,377.43,377.43,3100.0,361.6641,361.6641,360.0899,360.0899,3100.0
2020-11-10 13:35:00,377.6,379.0,377.54,378.89,2352.0,360.2521,361.5877,360.1948,361.4828,2352.0
2020-11-10 13:40:00,378.98,378.98,378.26,378.62,1312.0,361.5687,361.5687,360.8817,361.2252,1312.0
2020-11-10 13:45:00,378.91,379.35,378.64,379.35,1100.0,361.5019,361.9217,361.2443,361.9217,1100.0
2020-11-10 13:50:00,379.51,379.51,379.0,379.33,2500.0,362.0743,362.0743,361.5877,361.9026,2500.0
2020-11-10 13:55:00,379.25,380.23,378.87,380.23,2390.0,361.8263,362.7612,361.4637,362.7612,2390.0
2020-11-10 14:00:00,380.38,381.09,380.38,380.96,3700.0,362.9043,363.5817,362.9043,363.4577,3700.0
2020-11-10 14:05:00,381.18,381.47,380.14,380.15,2128.0,363.6676,363.9443,362.6754,362.6849,2128.0
2020-11-10 14:10:00,380.03,380.03,378.63,378.88,1600.0,362.5704,362.5704,361.2347,361.4733,1600.0
2020-11-10 14:15:00,379.13,379.49,378.22,378.27,2100.0,361.7118,362.0552,360.8436,360.8913,2100.0
2020-11-10 14:20:00,378.26,378.56,377.69,378.22,4101.0,360.8817,361.168,360.3379,360.8436,4101.0
2020-11-10 14:25:00,378.95,379.45,376.88,376.9,2596.0,361.54,362.0171,359.5651,359.5842,2596.0
2020-11-10 14:30:00,376.89,378.51,376.89,377.88,3928.0,359.5747,361.1203,359.5747,360.5192,3928.0
2020-11-10 14:35:00,378.04,379.13,377.52,379.04,2926.0,360.6718,361.7118,360.1757,361.6259,2926.0
2020-11-10 14:40:00,379.4,379.86,378.44,378.73,2305.0,361.9694,362.4082,361.0535,361.3301,2305.0
2020-11-10 14:45:00,378.79,380.12,378.44,379.38,3100.0,361.3874,362.6563,361.0535,361.9503,3100.0
2020-11-10 14:50:00,379.38,381.19,379.37,380.02,5238.0,361.9503,363.6771,361.9407,362.5609,5238.0
2020-11-10 14:55:00,380.18,381.21,379.67,381.21,4029.0,362.7135,363.6962,362.227,363.6962,4029.0
2020-11-10 15:00:00,381.11,381.71,380.77,380.77,5143.0,363.6008,364.1732,363.2764,363.2764,5143.0
2020-11-10 15:05:00,380.52,380.76,379.87,380.17,3100.0,363.0379,363.2669,362.4178,362.704,3100.0
2020-11-10 15:10:00,380.18,380.75,379.49,379.49,4200.0,362.7135,363.2573,362.0552,362.0552,4200.0
2020-11-10 15:15:00,379.93,380.9,379.52,380.79,2186.0,362.475,363.4005,362.0839,363.2955,2186.0
2020-11-10 15:20:00,380.47,380.68,380.24,380.48,2900.0,362.9902,363.1906,362.7708,362.9997,2900.0
2020-11-10 15:25:00,380.65,380.65,379.34,380.12,10400.0,363.1619,363.1619,361.9121,362.6563,10400.0
2020-11-10 15:30:00,379.92,380.35,379.32,380.31,5574.0,362.4655,362.8757,361.893,362.8376,5574.0
2020-11-10 15:35:00,380.54,380.91,379.63,379.69,13794.0,363.057,363.41,362.1888,362.246,13794.0
2020-11-10 15:40:00,379.93,381.67,379.87,381.17,6069.0,362.475,364.1351,362.4178,363.658,6069.0
2020-11-10 15:45:00,381.08,381.39,380.37,380.56,5451.0,363.5722,363.8679,362.8948,363.0761,5451.0
2020-11-10 15:50:00,380.6,380.88,379.77,380.06,15058.0,363.1142,363.3814,362.3224,362.599,15058.0
2020-11-10 15:55:00,380.06,380.43,379.0,379.82,41316.0,362.599,362.952,361.5877,362.3701,41316.0
2020-11-11 09:30:00,381.72,384.86,381.71,384.28,10892.0,364.1828,367.1785,364.1732,366.6252,10892.0
2020-11-11 09:35:00,384.32,388.44,384.32,388.36,5645.0,366.6633,370.594,366.6633,370.5177,5645.0
2020-11-11 09:40:00,389.49,391.45,389.18,391.44,4601.0,371.5958,373.4658,371.3,373.4562,4601.0
2020-11-11 09:45:00,392.79,393.98,391.95,392.4,1777.0,374.7442,375.8795,373.9428,374.3721,1777.0
2020-11-11 09:50:00,392.53,394.11,391.36,391.36,14555.0,374.4961,376.0036,373.3799,373.3799,14555.0
2020-11-11 09:55:00,391.3,391.3,389.57,389.73,2600.0,373.3227,373.3227,371.6721,371.8248,2600.0
2020-11-11 10:00:00,389.9,391.61,388.94,391.59,3646.0,371.987,373.6184,371.0711,373.5993,3646.0
2020-11-11 10:05:00,392.03,392.67,391.52,391.64,1365.0,374.0191,374.6297,373.5325,373.647,1365.0
2020-11-11 10:10:00,392.32,393.13,391.65,393.13,2203.0,374.2958,375.0686,373.6566,375.0686,2203.0
2020-11-11 10:15:00,393.26,395.02,392.89,393.6,13675.0,375.1926,376.8717,374.8396,375.517,13675.0
2020-11-11 10:20:00,392.92,394.72,392.51,394.57,2400.0,374.8682,376.5855,374.4771,376.4424,2400.0
2020-11-11 10:25:00,394.46,394.46,393.56,393.89,3797.0,376.3375,376.3375,375.4788,375.7937,3797.0
2020-11-11 10:30:00,394.47,394.83,393.89,394.12,4200.0,376.347,376.6905,375.7937,376.0131,4200.0
2020-11-11 10:35:00,394.47,395.15,393.91,395.08,6988.0,376.347,376.9958,375.8127,376.929,6988.0
2020-11-11 10:40:00,394.52,394.65,394.0,394.64,5860.0,376.3947,376.5187,375.8986,376.5092,5860.0
2020-11-11 10:45:00,394.58,394.69,393.56,394.54,4030.0,376.452,376.5569,375.4788,376.4138,4030.0
2020-11-11 10:50:00,394.14,396.25,394.06,396.07,4310.0,376.0322,378.0452,375.9558,377.8735,4310.0
2020-11-11 10:55:00,396.55,397.47,396.2,396.2,2237.0,378.3315,379.2092,377.9975,377.9975,2237.0
2020-11-11 11:00:00,396.13,396.63,395.53,396.28,4213.0,377.9307,378.4078,377.3583,378.0739,4213.0
2020-11-11 11:05:00,395.83,395.83,395.7,395.7,400.0,377.6445,377.6445,377.5205,377.5205,400.0
2020-11-11 11:10:00,395.24,395.43,394.93,394.94,6978.0,377.0816,377.2629,376.7859,376.7954,6978.0
2020-11-11 11:15:00,394.58,396.63,394.33,396.63,12950.0,376.452,378.4078,376.2134,378.4078,12950.0
2020-11-11 11:20:00,396.34,396.34,395.8,395.8,3693.0,378.1311,378.1311,377.6159,377.6159,3693.0
2020-11-11 11:25:00,395.71,396.42,395.71,395.99,3407.0,377.53,378.2074,377.53,377.7972,3407.0
2020-11-11 11:30:00,395.99,396.57,395.86,396.0,1060.0,377.7972,378.3505,377.6732,377.8067,1060.0
2020-11-11 11:35:00,396.04,396.66,395.95,396.66,812.0,377.8449,378.4364,377.759,378.4364,812.0
2020-11-11 11:40:00,396.74,396.79,396.5,396.79,1111.0,378.5127,378.5604,378.2837,378.5604,1111.0
2020-11-11 11:45:00,396.89,396.89,395.93,396.61,1703.0,378.6558,378.6558,377.7399,378.3887,1703.0
2020-11-11 11:50:00,396.4,396.4,395.79,395.8,1100.0,378.1883,378.1883,377.6064,377.6159,1100.0
2020-11-11 11:55:00,395.59,396.0,395.59,395.97,2003.0,377.4156,377.8067,377.4156,377.7781,2003.0
2020-11-11 12:00:00,396.27,396.43,395.78,396.1,2741.0,378.0643,378.217,377.5968,377.9021,2741.0
2020-11-11 12:05:00,396.31,397.65,396.19,397.65,1701.0,378.1025,379.3809,377.988,379.3809,1701.0
2020-11-11 12:10:00,397.52,397.84,396.9,397.0,10200.0,379.2569,379.5622,378.6654,378.7608,10200.0
2020-11-11 12:15:00,397.0,397.64,397.0,397.63,2748.0,378.7608,379.3714,378.7608,379.3618,2748.0
2020-11-11 12:20:00,397.81,398.29,397.78,397.98,3265.0,379.5336,379.9915,379.5049,379.6958,3265.0
2020-11-11 12:25:00,398.21,399.38,398.21,399.38,3895.0,379.9152,381.0314,379.9152,381.0314,3895.0
2020-11-11 12:30:00,399.43,402.19,399.43,402.05,10040.0,381.0791,383.7123,381.0791,383.5788,10040.0
2020-11-11 12:35:00,401.85,402.25,400.86,402.25,8670.0,383.388,383.7696,382.4434,383.7696,8670.0
2020-11-11 12:40:00,402.27,402.42,401.47,401.47,2000.0,383.7887,383.9318,383.0254,383.0254,2000.0
2020-11-11 12:45:00,401.64,401.64,401.17,401.19,1399.0,383.1876,383.1876,382.7392,382.7583,1399.0
2020-11-11 12:50:00,400.75,400.75,399.58,399.86,986.0,382.3385,382.3385,381.2222,381.4894,986.0
2020-11-11 12:55:00,399.63,400.3,399.63,399.81,3299.0,381.2699,381.9092,381.2699,381.4417,3299.0
2020-11-11 13:00:00,400.05,400.05,399.25,399.67,3495.0,381.6707,381.6707,380.9074,381.3081,3495.0
2020-11-11 13:05:00,399.28,399.55,398.88,399.0,6573.0,380.936,381.1936,380.5544,380.6689,6573.0
2020-11-11 13:10:00,399.17,399.69,399.17,399.69,800.0,380.8311,381.3272,380.8311,381.3272,800.0
2020-11-11 13:15:00,399.78,399.78,399.29,399.52,3036.0,381.4131,381.4131,380.9456,381.165,3036.0
2020-11-11 13:20:00,399.41,399.53,398.48,398.48,4494.0,381.0601,381.1745,380.1728,380.1728,4494.0
2020-11-11 13:25:00,398.48,398.59,398.26,398.35,1380.0,380.1728,380.2777,379.9629,380.0488,1380.0
2020-11-11 13:30:00,398.76,398.9,398.25,398.42,1476.0,380.4399,380.5735,379.9533,380.1155,1476.0
2020-11-11 13:35:00,398.53,399.16,398.53,398.94,1936.0,380.2205,380.8215,380.2205,380.6116,1936.0
2020-11-11 13:40:00,399.16,399.16,398.59,398.66,1540.0,380.8215,380.8215,380.2777,380.3445,1540.0
2020-11-11 13:45:00,398.94,398.97,398.2,398.4,1739.0,380.6116,380.6403,379.9056,380.0965,1739.0
2020-11-11 13:50:00,398.31,398.96,398.31,398.73,1500.0,380.0106,380.6307,380.0106,380.4113,1500.0
2020-11-11 13:55:00,398.85,398.85,398.23,398.32,1751.0,380.5258,380.5258,379.9343,380.0201,1751.0
2020-11-11 14:00:00,398.78,399.84,398.78,399.6,3086.0,380.459,381.4703,380.459,381.2413,3086.0
2020-11-11 14:05:00,399.45,399.45,399.08,399.08,780.0,381.0982,381.0982,380.7452,380.7452,780.0
2020-11-11 14:10:00,398.55,398.89,398.55,398.7,600.0,380.2396,380.5639,380.2396,380.3827,600.0
2020-11-11 14:15:00,398.49,398.53,398.27,398.41,2854.0,380.1823,380.2205,379.9724,380.106,2854.0
2020-11-11 14:20:00,398.66,398.83,398.3,398.37,1584.0,380.3445,380.5067,380.0011,380.0678,1584.0
2020-11-11 14:25:00,398.37,398.37,397.91,397.92,2285.0,380.0678,380.0678,379.629,379.6385,2285.0
2020-11-11 14:30:00,397.63,397.75,397.22,397.44,2300.0,379.3618,379.4763,378.9707,379.1806,2300.0
2020-11-11 14:35:00,397.37,397.66,396.77,396.78,1239.0,379.1138,379.3905,378.5413,378.5509,1239.0
2020-11-11 14:40:00,396.78,396.94,396.44,396.94,1561.0,378.5509,378.7035,378.2265,378.7035,1561.0
2020-11-11 14:45:00,396.94,397.01,396.07,396.56,3400.0,378.7035,378.7703,377.8735,378.341,3400.0
2020-11-11 14:50:00,396.54,397.01,396.3,396.78,3166.0,378.3219,378.7703,378.0929,378.5509,3166.0
2020-11-11 14:55:00,396.81,397.58,396.81,397.09,2627.0,378.5795,379.3141,378.5795,378.8466,2627.0
2020-11-11 15:00:00,396.93,397.3,396.88,396.97,2601.0,378.694,379.047,378.6463,378.7322,2601.0
2020-11-11 15:05:00,396.95,397.2,396.86,397.11,2001.0,378.7131,378.9516,378.6272,378.8657,2001.0
2020-11-11 15:10:00,396.99,397.4,396.84,397.4,1697.0,378.7512,379.1424,378.6081,379.1424,1697.0
2020-11-11 15:15:00,397.22,397.22,396.81,397.0,2600.0,378.9707,378.9707,378.5795,378.7608,2600.0
2020-11-11 15:20:00,397.23,397.25,396.77,397.25,8168.0,378.9802,378.9993,378.5413,378.9993,8168.0
2020-11-11 15:25:00,397.44,397.45,397.0,397.34,2633.0,379.1806,379.1901,378.7608,379.0852,2633.0
2020-11-11 15:30:00,397.03,397.62,396.98,397.25,2027.0,378.7894,379.3523,378.7417,378.9993,2027.0
2020-11-11 15:35:00,397.11,397.43,396.93,397.14,5700.0,378.8657,379.171,378.694,378.8943,5700.0
2020-11-11 15:40:00,397.13,397.13,395.82,395.82,9529.0,378.8848,378.8848,377.635,377.635,9529.0
2020-11-11 15:45:00,395.69,396.05,395.18,396.05,8047.0,377.511,377.8544,377.0244,377.8544,8047.0
2020-11-11 15:50:00,396.76,396.76,395.53,395.7,6466.0,378.5318,378.5318,377.3583,377.5205,6466.0
2020-11-11 15:55:00,395.76,397.43,395.19,396.97,30419.0,377.5777,379.171,377.0339,378.7322,30419.0
2020-11-12 09:30:00,396.87,397.94,395.72,396.29,7547.0,379.395,380.4179,378.2957,378.8406,7547.0
2020-11-12 09:35:00,396.0,396.54,395.42,395.42,1100.0,378.5633,379.0796,378.0089,378.0089,1100.0
2020-11-12 09:40:00,395.12,395.12,393.42,393.45,500.0,377.7221,377.7221,376.0969,376.1256,500.0
2020-11-12 09:45:00,394.07,394.07,391.94,391.94,3000.0,376.7183,376.7183,374.6821,374.6821,3000.0
2020-11-12 09:50:00,392.81,394.52,392.66,394.14,1100.0,375.5138,377.1485,375.3704,376.7852,1100.0
2020-11-12 09:55:00,393.72,393.75,393.72,393.75,200.0,376.3837,376.4124,376.3837,376.4124,200.0
2020-11-12 10:00:00,393.44,393.48,392.71,392.83,1300.0,376.1161,376.1543,375.4182,375.5329,1300.0
2020-11-12 10:05:00,393.68,393.69,392.66,392.91,980.0,376.3455,376.3551,375.3704,375.6094,980.0
2020-11-12 10:10:00,392.84,393.92,391.76,393.32,1997.0,375.5425,376.5749,374.51,376.0013,1997.0
2020-11-12 10:15:00,392.88,392.9,392.35,392.35,400.0,375.5807,375.5998,375.0741,375.0741,400.0
2020-11-12 10:20:00,391.97,392.55,391.97,392.55,744.0,374.7108,375.2653,374.7108,375.2653,744.0
2020-11-12 10:25:00,393.5,393.5,392.2,392.41,600.0,376.1734,376.1734,374.9307,375.1314,600.0
2020-11-12 10:30:00,392.69,393.42,392.69,393.42,1580.0,375.3991,376.0969,375.3991,376.0969,1580.0
2020-11-12 10:35:00,393.77,393.8,393.44,393.44,1011.0,376.4315,376.4602,376.1161,376.1161,1011.0
2020-11-12 10:40:00,394.25,395.05,394.24,394.91,710.0,376.8904,377.6552,376.8808,377.5213,710.0
2020-11-12 10:45:00,395.08,396.46,395.0,396.0,14809.0,377.6839,379.0031,377.6074,378.5633,14809.0
2020-11-12 10:50:00,396.53,396.53,395.29,395.66,1890.0,379.07,379.07,377.8846,378.2383,1890.0
2020-11-12 10:55:00,395.42,395.56,395.42,395.56,394.0,378.0089,378.1427,378.0089,378.1427,394.0
2020-11-12 11:00:00,395.93,396.1,395.81,395.97,1205.0,378.4964,378.6589,378.3817,378.5347,1205.0
2020-11-12 11:05:00,395.91,395.91,395.79,395.84,1000.0,378.4773,378.4773,378.3626,378.4104,1000.0
2020-11-12 11:10:00,394.5,396.0,393.2,394.02,25559.0,377.1294,378.5633,375.8866,376.6705,25559.0
2020-11-12 11:15:00,393.42,393.85,392.9,393.27,3234.0,376.0969,376.508,375.5998,375.9535,3234.0
2020-11-12 11:20:00,393.56,393.95,393.12,393.24,2019.0,376.2308,376.6036,375.8102,375.9249,2019.0
2020-11-12 11:25:00,392.94,393.14,392.55,392.86,4637.0,375.6381,375.8293,375.2653,375.5616,4637.0
2020-11-12 11:30:00,393.07,393.46,392.84,393.22,4502.0,375.7624,376.1352,375.5425,375.9058,4502.0
2020-11-12 11:35:00,393.0,393.22,392.77,392.77,546.0,375.6954,375.9058,375.4756,375.4756,546.0
2020-11-12 11:40:00,392.57,392.58,391.49,391.95,1268.0,375.2844,375.2939,374.2519,374.6917,1268.0
2020-11-12 11:45:00,391.72,392.68,391.71,392.23,1800.0,374.4718,375.3895,374.4622,374.9593,1800.0
2020-11-12 11:50:00,392.23,392.91,392.23,392.58,1716.0,374.9593,375.6094,374.9593,375.2939,1716.0
2020-11-12 11:55:00,392.74,393.01,392.58,392.84,900.0,375.4469,375.705,375.2939,375.5425,900.0
2020-11-12 12:00:00,392.56,393.38,392.55,393.21,507.0,375.2748,376.0587,375.2653,375.8962,507.0
2020-11-12 12:05:00,393.41,393.84,392.67,392.81,3932.0,376.0874,376.4985,375.38,375.5138,3932.0
2020-11-12 12:10:00,392.73,393.11,392.49,393.11,3123.0,375.4373,375.8006,375.2079,375.8006,3123.0
2020-11-12 12:15:00,393.01,393.01,393.01,393.01,100.0,375.705,375.705,375.705,375.705,100.0
2020-11-12 12:20:00,393.52,393.7,393.52,393.7,200.0,376.1925,376.3646,376.1925,376.3646,200.0
2020-11-12 12:25:00,393.35,393.44,392.78,393.18,1135.0,376.03,376.1161,375.4851,375.8675,1135.0
2020-11-12 12:30:00,393.46,393.51,393.42,393.42,400.0,376.1352,376.183,376.0969,376.0969,400.0
2020-11-12 12:35:00,393.57,393.68,393.29,393.3,700.0,376.2403,376.3455,375.9727,375.9822,700.0
2020-11-12 12:40:00,392.87,392.89,392.17,392.38,700.0,375.5712,375.5903,374.902,375.1027,700.0
2020-11-12 12:45:00,391.78,391.78,390.0,390.0,1264.0,374.5292,374.5292,372.8275,372.8275,1264.0
2020-11-12 12:50:00,390.49,390.66,389.69,390.0,3104.0,373.296,373.4585,372.5312,372.8275,3104.0
2020-11-12 12:55:00,390.03,390.33,389.85,389.85,810.0,372.8562,373.143,372.6841,372.6841,810.0
2020-11-12 13:00:00,389.84,390.27,389.5,390.0,2709.0,372.6746,373.0856,372.3495,372.8275,2709.0
2020-11-12 13:05:00,389.17,389.17,388.94,388.94,200.0,372.0341,372.0341,371.8142,371.8142,200.0
2020-11-12 13:10:00,389.23,389.35,388.43,389.22,1507.0,372.0914,372.2062,371.3267,372.0819,1507.0
2020-11-12 13:15:00,388.93,389.05,388.65,388.86,1000.0,371.8046,371.9194,371.537,371.7377,1000.0
2020-11-12 13:20:00,389.36,389.36,388.84,388.97,730.0,372.2157,372.2157,371.7186,371.8429,730.0
2020-11-12 13:25:00,388.83,389.61,388.83,389.06,1470.0,371.7091,372.4547,371.7091,371.9289,1470.0
2020-11-12 13:30:00,388.87,389.42,388.67,389.16,1045.0,371.7473,372.2731,371.5561,372.0245,1045.0
2020-11-12 13:35:00,389.19,389.22,388.91,388.93,3067.0,372.0532,372.0819,371.7855,371.8046,3067.0
2020-11-12 13:40:00,388.78,389.11,388.71,389.06,1000.0,371.6613,371.9767,371.5943,371.9289,1000.0
2020-11-12 13:45:00,388.68,388.68,388.67,388.68,100.0,371.5657,371.5657,371.5561,371.5657,100.0
2020-11-12 13:50:00,388.54,389.01,388.51,388.51,701.0,371.4318,371.8811,371.4031,371.4031,701.0
2020-11-12 13:55:00,388.52,389.01,388.52,389.0,1445.0,371.4127,371.8811,371.4127,371.8716,1445.0
2020-11-12 14:00:00,389.16,390.19,388.95,390.0,4208.0,372.0245,373.0092,371.8238,372.8275,4208.0
2020-11-12 14:05:00,389.84,389.99,388.88,388.88,1313.0,372.6746,372.818,371.7568,371.7568,1313.0
2020-11-12 14:10:00,389.02,389.21,388.81,388.83,1047.0,371.8907,372.0723,371.6899,371.7091,1047.0
2020-11-12 14:15:00,389.09,389.18,388.87,389.18,723.0,371.9576,372.0436,371.7473,372.0436,723.0
2020-11-12 14:20:00,388.99,389.28,388.89,388.89,2401.0,371.862,372.1392,371.7664,371.7664,2401.0
2020-11-12 14:25:00,388.63,388.63,388.61,388.63,500.0,371.5179,371.5179,371.4987,371.5179,500.0
2020-11-12 14:30:00,388.61,389.23,388.5,388.5,2629.0,371.4987,372.0914,371.3936,371.3936,2629.0
2020-11-12 14:35:00,389.08,389.1,388.72,388.9,1713.0,371.948,371.9672,371.6039,371.776,1713.0
2020-11-12 14:40:00,388.77,388.87,388.3,388.63,1849.0,371.6517,371.7473,371.2024,371.5179,1849.0
2020-11-12 14:45:00,388.9,389.18,388.66,388.66,3708.0,371.776,372.0436,371.5465,371.5465,3708.0
2020-11-12 14:50:00,388.58,389.0,388.5,388.63,900.0,371.4701,371.8716,371.3936,371.5179,900.0
2020-11-12 14:55:00,388.58,389.06,388.57,388.63,719.0,371.4701,371.9289,371.4605,371.5179,719.0
2020-11-12 15:00:00,388.79,388.79,387.67,387.67,1471.0,371.6708,371.6708,370.6001,370.6001,1471.0
2020-11-12 15:05:00,387.65,388.19,387.65,387.67,1734.0,370.581,371.0972,370.581,370.6001,1734.0
2020-11-12 15:10:00,387.85,388.05,387.82,387.97,1137.0,370.7722,370.9634,370.7435,370.8869,1137.0
2020-11-12 15:15:00,387.85,388.55,387.78,388.28,1316.0,370.7722,371.4414,370.7053,371.1833,1316.0
2020-11-12 15:20:00,388.11,388.5,388.0,388.5,800.0,371.0208,371.3936,370.9156,371.3936,800.0
2020-11-12 15:25:00,388.57,388.57,387.81,388.12,25327.0,371.4605,371.4605,370.734,371.0303,25327.0
2020-11-12 15:30:00,388.23,388.23,387.72,388.18,38400.0,371.1355,371.1355,370.6479,371.0877,38400.0
2020-11-12 15:35:00,388.06,388.51,387.82,388.42,19341.0,370.973,371.4031,370.7435,371.3171,19341.0
2020-11-12 15:40:00,388.56,389.1,388.56,389.06,4586.0,371.4509,371.9672,371.4509,371.9289,4586.0
2020-11-12 15:45:00,389.06,389.09,387.72,388.71,24879.0,371.9289,371.9576,370.6479,371.5943,24879.0
2020-11-12 15:50:00,388.49,389.43,388.49,389.43,6306.0,371.384,372.2826,371.384,372.2826,6306.0
2020-11-12 15:55:00,389.56,389.85,389.04,389.47,32841.0,372.4069,372.6841,371.9098,372.3209,32841.0
2020-11-13 09:30:00,390.56,391.44,390.56,391.43,4709.0,373.3629,374.2041,373.3629,374.1946,4709.0
2020-11-13 09:35:00,389.96,390.91,389.96,390.5,400.0,372.7893,373.6975,372.7893,373.3055,400.0
2020-11-13 09:40:00,391.5,391.87,390.87,391.12,2232.0,374.2615,374.6152,373.6592,373.8982,2232.0
2020-11-13 09:45:00,391.67,392.16,390.82,390.82,1881.0,374.424,374.8924,373.6114,373.6114,1881.0
2020-11-13 09:50:00,390.65,390.87,389.88,390.37,700.0,373.4489,373.6592,372.7128,373.1812,700.0
2020-11-13 09:55:00,391.62,392.18,390.7,391.07,1700.0,374.3762,374.9115,373.4967,373.8504,1700.0
2020-11-13 10:00:00,391.61,391.61,390.35,390.35,2048.0,374.3666,374.3666,373.1621,373.1621,2048.0
2020-11-13 10:05:00,390.51,390.76,389.81,389.81,1426.0,373.3151,373.5541,372.6459,372.6459,1426.0
2020-11-13 10:10:00,389.91,390.05,389.0,390.05,1573.0,372.7415,372.8753,371.8716,372.8753,1573.0
2020-11-13 10:15:00,389.52,389.93,389.3,389.3,1400.0,372.3687,372.7606,372.1584,372.1584,1400.0
2020-11-13 10:20:00,389.68,389.87,389.46,389.87,801.0,372.5216,372.7033,372.3113,372.7033,801.0
2020-11-13 10:25:00,390.07,391.0,390.07,391.0,1428.0,372.8945,373.7835,372.8945,373.7835,1428.0
2020-11-13 10:30:00,390.73,390.75,390.08,390.24,3328.0,373.5254,373.5445,372.904,373.057,3328.0
2020-11-13 10:35:00,389.93,390.52,389.93,390.12,3913.0,372.7606,373.3246,372.7606,372.9422,3913.0
2020-11-13 10:40:00,390.08,391.2,389.93,390.84,15270.0,372.904,373.9747,372.7606,373.6305,15270.0
2020-11-13 10:45:00,390.86,390.9,390.72,390.88,858.0,373.6497,373.6879,373.5158,373.6688,858.0
2020-11-13 10:50:00,390.41,390.41,388.96,389.09,1701.0,373.2195,373.2195,371.8333,371.9576,1701.0
2020-11-13 10:55:00,389.11,389.58,388.23,389.58,5972.0,371.9767,372.426,371.1355,372.426,5972.0
2020-11-13 11:00:00,390.05,390.05,389.64,389.92,2304.0,372.8753,372.8753,372.4834,372.7511,2304.0
2020-11-13 11:05:00,390.02,390.23,389.83,390.23,703.0,372.8467,373.0474,372.665,373.0474,703.0
2020-11-13 11:10:00,389.66,389.89,389.0,389.0,1127.0,372.5025,372.7224,371.8716,371.8716,1127.0
2020-11-13 11:15:00,389.51,389.85,389.33,389.79,3194.0,372.3591,372.6841,372.187,372.6268,3194.0
2020-11-13 11:20:00,389.86,389.93,389.38,389.38,1100.0,372.6937,372.7606,372.2348,372.2348,1100.0
2020-11-13 11:25:00,389.05,389.52,388.94,389.23,2600.0,371.9194,372.3687,371.8142,372.0914,2600.0
2020-11-13 11:30:00,388.91,389.72,388.9,389.13,3573.0,371.7855,372.5599,371.776,371.9958,3573.0
2020-11-13 11:35:00,389.13,389.8,389.13,389.42,1241.0,371.9958,372.6363,371.9958,372.2731,1241.0
2020-11-13 11:40:00,389.47,389.47,389.12,389.13,1628.0,372.3209,372.3209,371.9863,371.9958,1628.0
2020-11-13 11:45:00,388.87,389.2,388.83,388.97,1600.0,371.7473,372.0628,371.7091,371.8429,1600.0
2020-11-13 11:50:00,388.97,389.3,388.84,389.08,4033.0,371.8429,372.1584,371.7186,371.948,4033.0
2020-11-13 11:55:00,389.11,390.5,389.06,390.5,5895.0,371.9767,373.3055,371.9289,373.3055,5895.0
2020-11-13 12:00:00,389.94,389.95,389.3,389.32,689.0,372.7702,372.7797,372.1584,372.1775,689.0
2020-11-13 12:05:00,389.57,389.94,389.5,389.68,1300.0,372.4165,372.7702,372.3495,372.5216,1300.0
2020-11-13 12:10:00,389.48,389.64,389.48,389.51,900.0,372.3304,372.4834,372.3304,372.3591,900.0
2020-11-13 12:15:00,389.06,389.52,389.06,389.52,2100.0,371.9289,372.3687,371.9289,372.3687,2100.0
2020-11-13 12:20:00,389.38,389.76,389.1,389.76,2900.0,372.2348,372.5981,371.9672,372.5981,2900.0
2020-11-13 12:25:00,389.67,390.35,389.63,389.84,17600.0,372.5121,373.1621,372.4738,372.6746,17600.0
2020-11-13 12:30:00,390.04,390.34,389.76,389.94,2309.0,372.8658,373.1526,372.5981,372.7702,2309.0
2020-11-13 12:35:00,390.08,390.51,390.05,390.47,1000.0,372.904,373.3151,372.8753,373.2768,1000.0
2020-11-13 12:40:00,390.78,391.56,390.71,391.52,1700.0,373.5732,374.3188,373.5063,374.2806,1700.0
2020-11-13 12:45:00,391.43,391.61,390.84,390.92,1700.0,374.1946,374.3666,373.6305,373.707,1700.0
2020-11-13 12:50:00,390.85,391.04,390.85,391.04,504.0,373.6401,373.8217,373.6401,373.8217,504.0
2020-11-13 12:55:00,390.84,390.89,390.38,390.38,800.0,373.6305,373.6783,373.1908,373.1908,800.0
2020-11-13 13:00:00,389.77,390.2,389.65,389.95,1671.0,372.6077,373.0187,372.4929,372.7797,1671.0
2020-11-13 13:05:00,390.11,390.22,390.02,390.02,300.0,372.9327,373.0378,372.8467,372.8467,300.0
2020-11-13 13:10:00,390.14,390.14,389.5,389.5,1600.0,372.9614,372.9614,372.3495,372.3495,1600.0
2020-11-13 13:15:00,389.68,390.55,389.68,390.11,3498.0,372.5216,373.3533,372.5216,372.9327,3498.0
2020-11-13 13:20:00,389.96,390.04,389.85,389.97,1019.0,372.7893,372.8658,372.6841,372.7989,1019.0
2020-11-13 13:25:00,390.14,390.42,389.0,389.0,2550.0,372.9614,373.229,371.8716,371.8716,2550.0
2020-11-13 13:30:00,388.71,388.95,387.99,388.33,1672.0,371.5943,371.8238,370.906,371.2311,1672.0
2020-11-13 13:35:00,388.09,388.09,387.48,387.65,1706.0,371.0016,371.0016,370.4185,370.581,1706.0
2020-11-13 13:40:00,387.72,387.72,387.03,387.24,3310.0,370.6479,370.6479,369.9883,370.1891,3310.0
2020-11-13 13:45:00,387.18,387.18,386.8,386.8,1100.0,370.1317,370.1317,369.7684,369.7684,1100.0
2020-11-13 13:50:00,386.94,386.94,386.78,386.78,400.0,369.9023,369.9023,369.7493,369.7493,400.0
2020-11-13 13:55:00,386.46,386.79,386.42,386.79,2449.0,369.4434,369.7589,369.4052,369.7589,2449.0
2020-11-13 14:00:00,386.79,387.53,386.78,387.35,1500.0,369.7589,370.4663,369.7493,370.2942,1500.0
2020-11-13 14:05:00,388.04,388.04,387.37,387.37,803.0,370.9538,370.9538,370.3133,370.3133,803.0
2020-11-13 14:10:00,387.92,387.96,387.91,387.96,200.0,370.8391,370.8774,370.8296,370.8774,200.0
2020-11-13 14:15:00,388.1,388.23,387.84,388.18,2743.0,371.0112,371.1355,370.7626,371.0877,2743.0
2020-11-13 14:20:00,388.05,389.09,388.05,388.79,642.0,370.9634,371.9576,370.9634,371.6708,642.0
2020-11-13 14:25:00,388.62,388.67,388.28,388.41,601.0,371.5083,371.5561,371.1833,371.3075,601.0
2020-11-13 14:30:00,388.49,389.01,388.46,388.84,1618.0,371.384,371.8811,371.3553,371.7186,1618.0
2020-11-13 14:35:00,388.39,388.44,387.9,388.15,1900.0,371.2884,371.3362,370.82,371.059,1900.0
2020-11-13 14:40:00,388.15,388.15,387.05,387.06,1608.0,371.059,371.059,370.0074,370.017,1608.0
2020-11-13 14:45:00,387.16,387.53,386.67,387.41,2944.0,370.1126,370.4663,369.6442,370.3516,2944.0
2020-11-13 14:50:00,387.27,387.66,387.26,387.66,400.0,370.2177,370.5906,370.2082,370.5906,400.0
2020-11-13 14:55:00,387.51,388.34,387.51,387.97,2410.0,370.4472,371.2406,370.4472,370.8869,2410.0
2020-11-13 15:00:00,388.32,388.38,387.78,387.84,1505.0,371.2215,371.2789,370.7053,370.7626,1505.0
2020-11-13 15:05:00,387.76,388.05,387.76,387.85,500.0,370.6862,370.9634,370.6862,370.7722,500.0
2020-11-13 15:10:00,387.5,387.82,387.5,387.68,1493.0,370.4376,370.7435,370.4376,370.6097,1493.0
2020-11-13 15:15:00,387.47,387.48,387.14,387.33,1000.0,370.4089,370.4185,370.0935,370.2751,1000.0
2020-11-13 15:20:00,387.22,387.64,387.17,387.57,1425.0,370.1699,370.5714,370.1221,370.5045,1425.0
2020-11-13 15:25:00,387.47,387.78,387.46,387.63,2002.0,370.4089,370.7053,370.3994,370.5619,2002.0
2020-11-13 15:30:00,387.76,388.33,387.62,388.33,5245.0,370.6862,371.2311,370.5523,371.2311,5245.0
2020-11-13 15:35:00,388.18,388.62,387.98,388.47,4042.0,371.0877,371.5083,370.8965,371.3649,4042.0
2020-11-13 15:40:00,388.63,389.17,388.63,388.82,4201.0,371.5179,372.0341,371.5179,371.6995,4201.0
2020-11-13 15:45:00,388.84,388.93,388.44,388.5,2520.0,371.7186,371.8046,371.3362,371.3936,2520.0
2020-11-13 15:50:00,388.36,388.6,387.57,388.2,9054.0,371.2597,371.4892,370.5045,371.1068,9054.0
2020-11-13 15:55:00,388.15,388.77,387.87,388.66,40827.0,371.059,371.6517,370.7913,371.5465,40827.0
2020-11-16 09:30:00,389.53,392.22,386.32,386.32,22030.0,372.3782,374.9498,369.3096,369.3096,22030.0
2020-11-16 09:35:00,385.69,386.44,383.96,385.55,6546.0,368.7073,369.4243,367.0535,368.5735,6546.0
2020-11-16 09:40:00,384.81,389.91,384.8,389.23,2850.0,367.8661,372.7415,367.8565,372.0914,2850.0
2020-11-16 09:45:00,389.64,392.76,389.64,392.75,3100.0,372.4834,375.466,372.4834,375.4564,3100.0
2020-11-16 09:50:00,391.68,392.99,390.07,390.49,11843.0,374.4336,375.6859,372.8945,373.296,11843.0
2020-11-16 09:55:00,390.54,392.54,390.25,392.54,2600.0,373.3438,375.2557,373.0665,375.2557,2600.0
2020-11-16 10:00:00,392.34,392.34,389.65,389.75,2197.0,375.0645,375.0645,372.4929,372.5885,2197.0
2020-11-16 10:05:00,390.25,392.18,389.52,392.18,5172.0,373.0665,374.9115,372.3687,374.9115,5172.0
2020-11-16 10:10:00,391.33,391.87,389.65,389.85,7175.0,374.099,374.6152,372.4929,372.6841,7175.0
2020-11-16 10:15:00,389.73,389.98,389.37,389.63,2212.0,372.5694,372.8084,372.2253,372.4738,2212.0
2020-11-16 10:20:00,389.67,391.29,389.27,390.58,5155.0,372.5121,374.0607,372.1297,373.382,5155.0
2020-11-16 10:25:00,391.4,392.53,390.41,392.12,3442.0,374.1659,375.2461,373.2195,374.8542,3442.0
2020-11-16 10:30:00,392.15,392.46,391.62,392.37,3145.0,374.8829,375.1792,374.3762,375.0932,3145.0
2020-11-16 10:35:00,392.86,393.24,392.09,392.09,836.0,375.5616,375.9249,374.8255,374.8255,836.0
2020-11-16 10:40:00,392.35,393.75,391.83,392.51,4986.0,375.0741,376.4124,374.577,375.227,4986.0
2020-11-16 10:45:00,392.32,392.92,392.31,392.92,1544.0,375.0454,375.619,375.0358,375.619,1544.0
2020-11-16 10:50:00,392.7,393.53,392.68,393.53,2300.0,375.4086,376.2021,375.3895,376.2021,2300.0
2020-11-16 10:55:00,393.86,394.63,393.61,394.62,1763.0,376.5176,377.2537,376.2786,377.2441,1763.0
2020-11-16 11:00:00,394.38,396.54,394.37,396.54,904.0,377.0147,379.0796,377.0051,379.0796,904.0
2020-11-16 11:05:00,395.82,396.12,395.28,396.12,1118.0,378.3913,378.6781,377.875,378.6781,1118.0
2020-11-16 11:10:00,396.07,397.0,396.06,396.44,1854.0,378.6303,379.5193,378.6207,378.984,1854.0
2020-11-16 11:15:00,396.54,397.45,396.3,397.45,3334.0,379.0796,379.9495,378.8501,379.9495,3334.0
2020-11-16 11:20:00,397.02,397.72,396.82,397.09,2524.0,379.5384,380.2076,379.3472,379.6053,2524.0
2020-11-16 11:25:00,397.25,398.31,397.25,397.74,1756.0,379.7583,380.7716,379.7583,380.2267,1756.0
2020-11-16 11:30:00,397.46,397.65,397.16,397.58,821.0,379.9591,380.1407,379.6723,380.0738,821.0
2020-11-16 11:35:00,396.92,396.92,396.28,396.8,1126.0,379.4428,379.4428,378.831,379.3281,1126.0
2020-11-16 11:40:00,396.18,396.61,395.97,396.61,1000.0,378.7354,379.1465,378.5347,379.1465,1000.0
2020-11-16 11:45:00,396.66,396.99,396.55,396.55,500.0,379.1943,379.5098,379.0891,379.0891,500.0
2020-11-16 11:50:00,396.29,396.29,395.86,395.86,376.0,378.8406,378.8406,378.4295,378.4295,376.0
2020-11-16 11:55:00,395.88,396.39,395.87,396.07,651.0,378.4486,378.9362,378.4391,378.6303,651.0
2020-11-16 12:00:00,396.34,396.34,396.17,396.17,650.0,378.8884,378.8884,378.7259,378.7259,650.0
2020-11-16 12:05:00,396.22,396.34,396.22,396.34,200.0,378.7737,378.8884,378.7737,378.8884,200.0
2020-11-16 12:10:00,395.98,396.0,395.55,395.74,1233.0,378.5442,378.5633,378.1332,378.3148,1233.0
2020-11-16 12:15:00,395.65,395.67,395.35,395.66,410.0,378.2288,378.2479,377.942,378.2383,410.0
2020-11-16 12:20:00,395.42,395.42,395.25,395.33,691.0,378.0089,378.0089,377.8464,377.9228,691.0
2020-11-16 12:25:00,395.85,395.85,395.44,395.65,441.0,378.4199,378.4199,378.028,378.2288,441.0
2020-11-16 12:30:00,395.65,396.35,395.35,396.35,825.0,378.2288,378.8979,377.942,378.8979,825.0
2020-11-16 12:35:00,396.53,396.64,396.43,396.43,615.0,379.07,379.1752,378.9744,378.9744,615.0
2020-11-16 12:40:00,396.54,396.54,396.44,396.52,300.0,379.0796,379.0796,378.984,379.0604,300.0
2020-11-16 12:45:00,396.86,397.93,396.78,397.93,2621.0,379.3855,380.4084,379.309,380.4084,2621.0
2020-11-16 12:50:00,397.69,397.69,397.17,397.17,1201.0,380.1789,380.1789,379.6818,379.6818,1201.0
2020-11-16 12:55:00,397.32,397.67,397.12,397.41,2053.0,379.8252,380.1598,379.634,379.9113,2053.0
2020-11-16 13:00:00,397.54,397.55,397.11,397.54,1300.0,380.0355,380.0451,379.6245,380.0355,1300.0
2020-11-16 13:05:00,397.64,397.64,396.29,396.73,12391.0,380.1311,380.1311,378.8406,379.2612,12391.0
2020-11-16 13:10:00,396.75,397.02,396.58,396.95,3197.0,379.2803,379.5384,379.1178,379.4715,3197.0
2020-11-16 13:15:00,396.97,397.21,396.84,396.85,1766.0,379.4906,379.7201,379.3664,379.3759,1766.0
2020-11-16 13:20:00,396.4,397.3,395.98,396.99,2510.0,378.9457,379.8061,378.5442,379.5098,2510.0
2020-11-16 13:25:00,396.72,397.17,395.78,395.78,1200.0,379.2516,379.6818,378.353,378.353,1200.0
2020-11-16 13:30:00,396.16,396.64,396.13,396.64,600.0,378.7163,379.1752,378.6876,379.1752,600.0
2020-11-16 13:35:00,396.75,396.75,396.57,396.57,800.0,379.2803,379.2803,379.1082,379.1082,800.0
2020-11-16 13:40:00,396.57,396.57,395.61,395.61,3927.0,379.1082,379.1082,378.1905,378.1905,3927.0
2020-11-16 13:45:00,395.55,397.44,395.55,397.27,2876.0,378.1332,379.9399,378.1332,379.7774,2876.0
2020-11-16 13:50:00,397.27,398.24,397.26,397.75,2895.0,379.7774,380.7047,379.7679,380.2363,2895.0
2020-11-16 13:55:00,397.9,398.03,397.17,397.17,834.0,380.3797,380.504,379.6818,379.6818,834.0
2020-11-16 14:00:00,397.24,397.56,396.84,397.22,2000.0,379.7487,380.0547,379.3664,379.7296,2000.0
2020-11-16 14:05:00,397.71,397.71,396.9,396.91,2030.0,380.198,380.198,379.4237,379.4333,2030.0
2020-11-16 14:10:00,397.29,397.43,396.43,396.43,1668.0,379.7965,379.9304,378.9744,378.9744,1668.0
2020-11-16 14:15:00,397.09,397.09,396.22,396.38,1900.0,379.6053,379.6053,378.7737,378.9266,1900.0
2020-11-16 14:20:00,396.13,396.13,395.81,396.13,800.0,378.6876,378.6876,378.3817,378.6876,800.0
2020-11-16 14:25:00,395.88,395.93,395.67,395.72,800.0,378.4486,378.4964,378.2479,378.2957,800.0
2020-11-16 14:30:00,395.73,395.75,395.17,395.66,1540.0,378.3052,378.3244,377.7699,378.2383,1540.0
2020-11-16 14:35:00,395.27,395.98,395.07,395.98,2966.0,377.8655,378.5442,377.6743,378.5442,2966.0
2020-11-16 14:40:00,395.74,395.96,395.54,395.54,1000.0,378.3148,378.5251,378.1236,378.1236,1000.0
2020-11-16 14:45:00,395.26,395.94,395.09,395.37,2508.0,377.8559,378.506,377.6934,377.9611,2508.0
2020-11-16 14:50:00,395.56,395.74,395.39,395.39,1122.0,378.1427,378.3148,377.9802,377.9802,1122.0
2020-11-16 14:55:00,395.05,395.21,394.22,394.22,1400.0,377.6552,377.8081,376.8617,376.8617,1400.0
2020-11-16 15:00:00,394.31,394.36,394.03,394.33,1512.0,376.9478,376.9956,376.6801,376.9669,1512.0
2020-11-16 15:05:00,394.28,394.49,394.28,394.44,451.0,376.9191,377.1198,376.9191,377.072,451.0
2020-11-16 15:10:00,395.14,395.33,394.55,394.58,1211.0,377.7412,377.9228,377.1772,377.2059,1211.0
2020-11-16 15:15:00,394.79,395.23,394.78,395.23,1352.0,377.4066,377.8272,377.3971,377.8272,1352.0
2020-11-16 15:20:00,395.4,395.75,395.4,395.67,3075.0,377.9898,378.3244,377.9898,378.2479,3075.0
2020-11-16 15:25:00,395.61,395.61,394.59,395.16,1685.0,378.1905,378.1905,377.2154,377.7603,1685.0
2020-11-16 15:30:00,394.93,395.26,394.71,394.87,1716.0,377.5405,377.8559,377.3301,377.4831,1716.0
2020-11-16 15:35:00,394.84,394.84,394.46,394.55,2702.0,377.4544,377.4544,377.0912,377.1772,2702.0
2020-11-16 15:40:00,394.7,395.22,394.7,395.22,1786.0,377.3206,377.8177,377.3206,377.8177,1786.0
2020-11-16 15:45:00,395.37,396.39,395.08,396.08,14630.0,377.9611,378.9362,377.6839,378.6398,14630.0
2020-11-16 15:50:00,395.84,396.59,395.63,396.27,8430.0,378.4104,379.1274,378.2096,378.8215,8430.0
2020-11-16 15:55:00,396.44,397.63,395.84,397.22,54532.0,378.984,380.1216,378.4104,379.7296,54532.0
2020-11-17 09:30:00,395.0,397.12,393.71,397.12,4485.0,377.6074,379.634,376.3742,379.634,4485.0
2020-11-17 09:35:00,395.3,396.25,393.8,395.03,7123.0,377.8942,378.8023,376.4602,377.6361,7123.0
2020-11-17 09:40:00,395.45,395.45,393.81,394.13,11561.0,378.0376,378.0376,376.4698,376.7757,11561.0
2020-11-17 09:45:00,393.81,395.32,393.52,395.32,3300.0,376.4698,377.9133,376.1925,377.9133,3300.0
2020-11-17 09:50:00,395.12,395.45,394.85,395.45,1400.0,377.7221,378.0376,377.464,378.0376,1400.0
2020-11-17 09:55:00,395.35,395.35,394.51,394.87,5622.0,377.942,377.942,377.1389,377.4831,5622.0
2020-11-17 10:00:00,395.56,396.31,395.29,395.3,2767.0,378.1427,378.8597,377.8846,377.8942,2767.0
2020-11-17 10:05:00,395.3,395.9,394.94,395.9,1100.0,377.8942,378.4677,377.55,378.4677,1100.0
2020-11-17 10:10:00,395.57,395.83,395.39,395.39,901.0,378.1523,378.4008,377.9802,377.9802,901.0
2020-11-17 10:15:00,395.59,395.63,395.18,395.3,1400.0,378.1714,378.2096,377.7794,377.8942,1400.0
2020-11-17 10:20:00,396.0,396.54,395.38,396.54,7680.0,378.5633,379.0796,377.9706,379.0796,7680.0
2020-11-17 10:25:00,396.72,396.96,396.34,396.36,3230.0,379.2516,379.4811,378.8884,378.9075,3230.0
2020-11-17 10:30:00,395.13,396.43,395.12,396.27,2918.0,377.7316,378.9744,377.7221,378.8215,2918.0
2020-11-17 10:35:00,396.2,396.5,396.05,396.05,1194.0,378.7545,379.0413,378.6111,378.6111,1194.0
2020-11-17 10:40:00,396.22,396.38,396.06,396.06,504.0,378.7737,378.9266,378.6207,378.6207,504.0
2020-11-17 10:45:00,396.59,396.67,396.22,396.22,1100.0,379.1274,379.2038,378.7737,378.7737,1100.0
2020-11-17 10:50:00,396.22,396.89,396.22,396.8,1667.0,378.7737,379.4142,378.7737,379.3281,1667.0
2020-11-17 10:55:00,396.9,397.07,396.57,397.07,1277.0,379.4237,379.5862,379.1082,379.5862,1277.0
2020-11-17 11:00:00,397.26,398.17,397.24,398.17,1421.0,379.7679,380.6378,379.7487,380.6378,1421.0
2020-11-17 11:05:00,398.4,398.89,397.99,398.89,1618.0,380.8577,381.3261,380.4657,381.3261,1618.0
2020-11-17 11:10:00,398.47,398.77,397.96,398.36,1300.0,380.9246,381.2114,380.437,380.8194,1300.0
2020-11-17 11:15:00,398.28,398.64,398.15,398.21,800.0,380.7429,381.0871,380.6187,380.676,800.0
2020-11-17 11:20:00,398.49,398.86,398.28,398.28,1510.0,380.9437,381.2974,380.7429,380.7429,1510.0
2020-11-17 11:25:00,398.01,398.08,397.38,398.04,1936.0,380.4848,380.5518,379.8826,380.5135,1936.0
2020-11-17 11:30:00,398.38,398.95,398.14,398.15,1100.0,380.8385,381.3834,380.6091,380.6187,1100.0
2020-11-17 11:35:00,398.57,398.57,397.91,398.34,1100.0,381.0202,381.0202,380.3892,380.8003,1100.0
2020-11-17 11:40:00,398.33,401.65,398.1,401.02,6148.0,380.7907,383.9646,380.5709,383.3623,6148.0
2020-11-17 11:45:00,400.94,400.96,399.18,399.18,2756.0,383.2858,383.3049,381.6033,381.6033,2756.0
2020-11-17 11:50:00,399.0,399.16,398.5,398.5,1000.0,381.4312,381.5842,380.9533,380.9533,1000.0
2020-11-17 11:55:00,398.84,400.02,398.84,400.01,1194.0,381.2783,382.4063,381.2783,382.3968,1194.0
2020-11-17 12:00:00,399.75,399.76,399.35,399.53,600.0,382.1482,382.1578,381.7658,381.9379,600.0
2020-11-17 12:05:00,399.49,400.25,399.49,400.25,696.0,381.8997,382.6262,381.8997,382.6262,696.0
2020-11-17 12:10:00,400.3,401.97,400.15,401.65,1784.0,382.674,384.2705,382.5306,383.9646,1784.0
2020-11-17 12:15:00,401.5,401.55,401.29,401.3,500.0,383.8212,383.869,383.6204,383.63,500.0
2020-11-17 12:20:00,401.24,401.24,400.25,400.25,700.0,383.5726,383.5726,382.6262,382.6262,700.0
2020-11-17 12:25:00,400.37,401.77,400.36,401.35,1699.0,382.7409,384.0793,382.7314,383.6778,1699.0
2020-11-17 12:30:00,401.5,401.74,401.34,401.5,701.0,383.8212,384.0506,383.6682,383.8212,701.0
2020-11-17 12:35:00,401.08,402.04,401.07,402.04,1203.0,383.4197,384.3374,383.4101,384.3374,1203.0
2020-11-17 12:40:00,402.09,402.31,401.65,401.9,911.0,384.3852,384.5955,383.9646,384.2036,911.0
2020-11-17 12:45:00,401.84,402.0,401.53,401.83,1300.0,384.1462,384.2992,383.8498,384.1366,1300.0
2020-11-17 12:50:00,401.92,402.0,401.79,401.79,600.0,384.2227,384.2992,384.0984,384.0984,600.0
2020-11-17 12:55:00,402.02,402.98,401.9,402.75,2400.0,384.3183,385.236,384.2036,385.0161,2400.0
2020-11-17 13:00:00,402.98,403.45,402.58,403.45,1100.0,385.236,385.6853,384.8536,385.6853,1100.0
2020-11-17 13:05:00,403.16,403.3,402.97,402.98,1361.0,385.4081,385.5419,385.2264,385.236,1361.0
2020-11-17 13:10:00,403.22,403.25,402.81,402.84,1100.0,385.4654,385.4941,385.0735,385.1022,1100.0
2020-11-17 13:15:00,402.51,402.74,402.19,402.36,1900.0,384.7867,385.0066,384.4808,384.6433,1900.0
2020-11-17 13:20:00,402.31,402.32,402.13,402.13,600.0,384.5955,384.6051,384.4234,384.4234,600.0
2020-11-17 13:25:00,401.95,402.44,401.95,402.44,1100.0,384.2514,384.7198,384.2514,384.7198,1100.0
2020-11-17 13:30:00,402.59,402.73,401.81,401.81,3276.0,384.8632,384.997,384.1175,384.1175,3276.0
2020-11-17 13:35:00,401.85,402.01,401.16,401.63,1399.0,384.1558,384.3087,383.4961,383.9454,1399.0
2020-11-17 13:40:00,401.52,401.62,400.52,400.52,1800.0,383.8403,383.9359,382.8843,382.8843,1800.0
2020-11-17 13:45:00,400.53,400.67,400.4,400.67,2442.0,382.8939,383.0277,382.7696,383.0277,2442.0
2020-11-17 13:50:00,400.64,400.7,400.0,400.47,3223.0,382.999,383.0564,382.3872,382.8365,3223.0
2020-11-17 13:55:00,400.45,400.61,400.36,400.36,700.0,382.8174,382.9704,382.7314,382.7314,700.0
2020-11-17 14:00:00,400.34,401.77,400.34,401.11,2753.0,382.7122,384.0793,382.7122,383.4483,2753.0
2020-11-17 14:05:00,400.6,401.27,400.46,400.89,999.0,382.9608,383.6013,382.827,383.238,999.0
2020-11-17 14:10:00,401.16,401.16,400.7,401.0,2000.0,383.4961,383.4961,383.0564,383.3432,2000.0
2020-11-17 14:15:00,401.05,401.12,400.44,400.69,1610.0,383.391,383.4579,382.8078,383.0468,1610.0
2020-11-17 14:20:00,400.76,400.79,400.44,400.45,1300.0,383.1137,383.1424,382.8078,382.8174,1300.0
2020-11-17 14:25:00,400.38,400.38,400.06,400.34,1000.0,382.7505,382.7505,382.4446,382.7122,1000.0
2020-11-17 14:30:00,400.36,400.67,400.2,400.67,1700.0,382.7314,383.0277,382.5784,383.0277,1700.0
2020-11-17 14:35:00,400.49,402.22,400.49,402.22,2531.0,382.8556,384.5095,382.8556,384.5095,2531.0
2020-11-17 14:40:00,402.22,402.22,401.68,401.68,594.0,384.5095,384.5095,383.9932,383.9932,594.0
2020-11-17 14:45:00,401.64,402.23,401.38,402.03,1828.0,383.955,384.519,383.7065,384.3278,1828.0
2020-11-17 14:50:00,402.03,402.95,401.58,402.95,3902.0,384.3278,385.2073,383.8976,385.2073,3902.0
2020-11-17 14:55:00,402.69,403.36,402.51,403.21,2067.0,384.9588,385.5993,384.7867,385.4559,2067.0
2020-11-17 15:00:00,403.03,403.76,402.89,403.43,3379.0,385.2838,385.9817,385.15,385.6662,3379.0
2020-11-17 15:05:00,403.02,403.7,403.02,403.65,2870.0,385.2742,385.9243,385.2742,385.8765,2870.0
2020-11-17 15:10:00,403.65,403.67,403.32,403.67,2017.0,385.8765,385.8956,385.561,385.8956,2017.0
2020-11-17 15:15:00,403.52,403.52,402.32,402.32,15089.0,385.7522,385.7522,384.6051,384.6051,15089.0
2020-11-17 15:20:00,402.12,403.53,401.75,402.8,21097.0,384.4139,385.7618,384.0602,385.0639,21097.0
2020-11-17 15:25:00,403.14,403.14,402.35,402.46,5002.0,385.389,385.389,384.6337,384.7389,5002.0
2020-11-17 15:30:00,402.76,403.25,402.59,403.05,3910.0,385.0257,385.4941,384.8632,385.3029,3910.0
2020-11-17 15:35:00,403.05,403.39,402.85,403.23,3470.0,385.3029,385.6279,385.1117,385.475,3470.0
2020-11-17 15:40:00,403.24,403.24,402.35,402.81,5709.0,385.4846,385.4846,384.6337,385.0735,5709.0
2020-11-17 15:45:00,402.65,403.05,402.53,402.77,7271.0,384.9205,385.3029,384.8058,385.0352,7271.0
2020-11-17 15:50:00,402.35,404.69,401.18,404.22,18002.0,384.6337,386.8707,383.5153,386.4214,18002.0
2020-11-17 15:55:00,404.22,404.58,403.37,403.91,33788.0,386.4214,386.7655,385.6088,386.125,33788.0
2020-11-18 09:30:00,403.99,404.62,402.46,404.62,7021.0,386.2015,386.8038,384.7389,386.8038,7021.0
2020-11-18 09:35:00,404.4,407.23,404.39,405.35,7130.0,386.5935,389.2989,386.5839,387.5016,7130.0
2020-11-18 09:40:00,405.27,406.66,404.27,405.58,2800.0,387.4252,388.754,386.4692,387.7215,2800.0
2020-11-18 09:45:00,404.19,405.85,404.19,405.32,2391.0,386.3927,387.9796,386.3927,387.473,2391.0
2020-11-18 09:50:00,404.99,404.99,403.07,404.25,1631.0,387.1575,387.1575,385.322,386.4501,1631.0
2020-11-18 09:55:00,403.68,403.96,401.96,403.96,3002.0,385.9052,386.1728,384.2609,386.1728,3002.0
2020-11-18 10:00:00,403.51,404.13,403.36,404.02,27653.0,385.7427,386.3354,385.5993,386.2302,27653.0
2020-11-18 10:05:00,404.0,405.0,403.35,403.35,5100.0,386.2111,387.1671,385.5897,385.5897,5100.0
2020-11-18 10:10:00,403.2,403.39,402.94,402.94,523.0,385.4463,385.6279,385.1978,385.1978,523.0
2020-11-18 10:15:00,402.75,402.75,402.05,402.49,6852.0,385.0161,385.0161,384.3469,384.7676,6852.0
2020-11-18 10:20:00,402.34,403.14,402.31,402.5,3299.0,384.6242,385.389,384.5955,384.7771,3299.0
2020-11-18 10:25:00,402.12,402.57,401.88,402.57,1000.0,384.4139,384.8441,384.1844,384.8441,1000.0
2020-11-18 10:30:00,401.85,401.87,401.65,401.78,1300.0,384.1558,384.1749,383.9646,384.0888,1300.0
2020-11-18 10:35:00,401.85,402.97,401.85,402.1,5220.0,384.1558,385.2264,384.1558,384.3947,5220.0
2020-11-18 10:40:00,402.43,403.16,402.06,403.16,900.0,384.7102,385.4081,384.3565,385.4081,900.0
2020-11-18 10:45:00,403.76,403.76,403.02,403.39,1019.0,385.9817,385.9817,385.2742,385.6279,1019.0
2020-11-18 10:50:00,403.31,403.61,403.31,403.36,1000.0,385.5515,385.8383,385.5515,385.5993,1000.0
2020-11-18 10:55:00,403.16,403.21,402.86,402.86,1018.0,385.4081,385.4559,385.1213,385.1213,1018.0
2020-11-18 11:00:00,402.9,403.4,402.73,402.73,1200.0,385.1595,385.6375,384.997,384.997,1200.0
2020-11-18 11:05:00,403.25,403.32,402.85,403.05,600.0,385.4941,385.561,385.1117,385.3029,600.0
2020-11-18 11:10:00,402.62,402.62,402.62,402.62,100.0,384.8919,384.8919,384.8919,384.8919,100.0
2020-11-18 11:15:00,403.11,403.11,402.57,402.57,1231.0,385.3603,385.3603,384.8441,384.8441,1231.0
2020-11-18 11:20:00,402.65,403.03,402.46,402.76,3600.0,384.9205,385.2838,384.7389,385.0257,3600.0
2020-11-18 11:25:00,402.98,403.33,402.98,403.33,200.0,385.236,385.5706,385.236,385.5706,200.0
2020-11-18 11:30:00,403.25,404.33,403.25,404.33,1000.0,385.4941,386.5266,385.4941,386.5266,1000.0
2020-11-18 11:35:00,404.78,404.84,404.39,404.84,3141.0,386.9567,387.0141,386.5839,387.0141,3141.0
2020-11-18 11:40:00,404.47,404.71,404.37,404.37,700.0,386.6604,386.8898,386.5648,386.5648,700.0
2020-11-18 11:45:00,404.85,404.94,404.2,404.2,1040.0,387.0237,387.1097,386.4023,386.4023,1040.0
2020-11-18 11:50:00,404.33,404.46,404.27,404.46,300.0,386.5266,386.6508,386.4692,386.6508,300.0
2020-11-18 11:55:00,404.57,404.58,403.85,404.18,1382.0,386.756,386.7655,386.0677,386.3832,1382.0
2020-11-18 12:00:00,404.08,404.26,403.93,404.06,825.0,386.2876,386.4596,386.1442,386.2684,825.0
2020-11-18 12:05:00,404.24,404.28,403.72,403.72,1400.0,386.4405,386.4788,385.9434,385.9434,1400.0
2020-11-18 12:10:00,403.75,403.91,403.58,403.91,1442.0,385.9721,386.125,385.8096,386.125,1442.0
2020-11-18 12:15:00,404.02,404.76,404.02,404.7,2304.0,386.2302,386.9376,386.2302,386.8803,2304.0
2020-11-18 12:20:00,404.7,404.8,404.68,404.8,600.0,386.8803,386.9759,386.8611,386.9759,600.0
2020-11-18 12:25:00,404.84,405.0,404.83,404.89,3561.0,387.0141,387.1671,387.0045,387.0619,3561.0
2020-11-18 12:30:00,404.96,405.0,404.76,404.81,1801.0,387.1288,387.1671,386.9376,386.9854,1801.0
2020-11-18 12:35:00,404.79,404.81,404.79,404.81,200.0,386.9663,386.9854,386.9663,386.9854,200.0
2020-11-18 12:40:00,404.99,405.0,404.88,404.9,1900.0,387.1575,387.1671,387.0523,387.0715,1900.0
2020-11-18 12:45:00,404.85,404.89,404.7,404.89,900.0,387.0237,387.0619,386.8803,387.0619,900.0
2020-11-18 12:50:00,404.9,405.0,404.34,404.34,2706.0,387.0715,387.1671,386.5361,386.5361,2706.0
2020-11-18 12:55:00,404.32,404.52,404.32,404.52,300.0,386.517,386.7082,386.517,386.7082,300.0
2020-11-18 13:00:00,404.77,405.0,404.56,404.9,2481.0,386.9472,387.1671,386.7464,387.0715,2481.0
2020-11-18 13:05:00,404.8,404.8,404.53,404.53,1416.0,386.9759,386.9759,386.7177,386.7177,1416.0
2020-11-18 13:10:00,404.53,404.53,404.07,404.07,887.0,386.7177,386.7177,386.278,386.278,887.0
2020-11-18 13:15:00,403.84,403.84,403.26,403.57,1416.0,386.0581,386.0581,385.5037,385.8,1416.0
2020-11-18 13:20:00,403.71,404.27,403.71,404.15,1305.0,385.9339,386.4692,385.9339,386.3545,1305.0
2020-11-18 13:25:00,404.35,404.35,403.42,403.43,1367.0,386.5457,386.5457,385.6566,385.6662,1367.0
2020-11-18 13:30:00,403.44,403.44,403.22,403.38,401.0,385.6757,385.6757,385.4654,385.6184,401.0
2020-11-18 13:35:00,403.3,403.48,403.12,403.43,1701.0,385.5419,385.714,385.3698,385.6662,1701.0
2020-11-18 13:40:00,403.4,403.48,403.06,403.48,2825.0,385.6375,385.714,385.3125,385.714,2825.0
2020-11-18 13:45:00,403.26,403.26,402.27,402.5,1734.0,385.5037,385.5037,384.5573,384.7771,1734.0
2020-11-18 13:50:00,402.27,402.61,402.0,402.38,1185.0,384.5573,384.8823,384.2992,384.6624,1185.0
2020-11-18 13:55:00,402.18,402.48,402.18,402.34,2203.0,384.4712,384.758,384.4712,384.6242,2203.0
2020-11-18 14:00:00,402.21,402.21,401.8,401.8,1100.0,384.4999,384.4999,384.108,384.108,1100.0
2020-11-18 14:05:00,402.0,402.51,402.0,402.37,1128.0,384.2992,384.7867,384.2992,384.6529,1128.0
2020-11-18 14:10:00,402.3,402.34,401.98,402.32,1811.0,384.5859,384.6242,384.28,384.6051,1811.0
2020-11-18 14:15:00,402.09,402.09,401.89,401.96,1284.0,384.3852,384.3852,384.194,384.2609,1284.0
2020-11-18 14:20:00,401.78,402.53,401.77,401.78,1315.0,384.0888,384.8058,384.0793,384.0888,1315.0
2020-11-18 14:25:00,401.8,402.06,401.24,401.24,1354.0,384.108,384.3565,383.5726,383.5726,1354.0
2020-11-18 14:30:00,401.65,402.23,401.52,401.91,3854.0,383.9646,384.519,383.8403,384.2131,3854.0
2020-11-18 14:35:00,401.57,401.57,400.55,400.55,1877.0,383.8881,383.8881,382.913,382.913,1877.0
2020-11-18 14:40:00,400.71,401.54,400.71,401.54,1822.0,383.066,383.8594,383.066,383.8594,1822.0
2020-11-18 14:45:00,401.81,402.2,401.58,401.66,1601.0,384.1175,384.4903,383.8976,383.9741,1601.0
2020-11-18 14:50:00,401.9,402.03,401.78,402.03,1975.0,384.2036,384.3278,384.0888,384.3278,1975.0
2020-11-18 14:55:00,402.19,402.7,402.09,402.29,2659.0,384.4808,384.9683,384.3852,384.5764,2659.0
2020-11-18 15:00:00,402.17,402.21,401.71,401.73,2370.0,384.4617,384.4999,384.0219,384.041,2370.0
2020-11-18 15:05:00,402.06,402.84,402.06,402.72,1550.0,384.3565,385.1022,384.3565,384.9874,1550.0
2020-11-18 15:10:00,402.63,402.99,402.63,402.81,1300.0,384.9014,385.2456,384.9014,385.0735,1300.0
2020-11-18 15:15:00,402.92,403.47,402.88,402.88,3129.0,385.1786,385.7044,385.1404,385.1404,3129.0
2020-11-18 15:20:00,402.89,403.22,402.69,403.22,1671.0,385.15,385.4654,384.9588,385.4654,1671.0
2020-11-18 15:25:00,403.17,403.42,402.27,402.28,2701.0,385.4176,385.6566,384.5573,384.5668,2701.0
2020-11-18 15:30:00,402.47,403.27,401.04,402.98,7491.0,384.7485,385.5132,383.3814,385.236,7491.0
2020-11-18 15:35:00,403.06,403.25,400.88,401.47,5025.0,385.3125,385.4941,383.2285,383.7925,5025.0
2020-11-18 15:40:00,401.34,401.34,400.58,401.08,3828.0,383.6682,383.6682,382.9417,383.4197,3828.0
2020-11-18 15:45:00,401.11,401.49,400.52,400.88,6551.0,383.4483,383.8116,382.8843,383.2285,6551.0
2020-11-18 15:50:00,400.78,400.88,400.2,400.2,11637.0,383.1329,383.2285,382.5784,382.5784,11637.0
2020-11-18 15:55:00,400.34,400.75,399.75,400.06,26918.0,382.7122,383.1042,382.1482,382.4446,26918.0
2020-11-19 09:30:00,399.99,400.27,396.66,396.66,4939.0,382.3777,382.6453,379.1943,379.1943,4939.0
2020-11-19 09:35:00,397.04,397.86,396.78,396.78,1701.0,379.5575,380.3414,379.309,379.309,1701.0
2020-11-19 09:40:00,397.09,399.1,396.06,399.1,8154.0,379.6053,381.5268,378.6207,381.5268,8154.0
2020-11-19 09:45:00,398.97,398.97,396.68,397.49,626.0,381.4026,381.4026,379.2134,379.9877,626.0
2020-11-19 09:50:00,396.99,397.65,396.6,397.65,2200.0,379.5098,380.1407,379.1369,380.1407,2200.0
2020-11-19 09:55:00,397.22,397.68,396.59,396.85,1772.0,379.7296,380.1694,379.1274,379.3759,1772.0
2020-11-19 10:00:00,397.0,397.04,396.52,397.04,1861.0,379.5193,379.5575,379.0604,379.5575,1861.0
2020-11-19 10:05:00,397.71,398.38,396.98,398.38,2301.0,380.198,380.8385,379.5002,380.8385,2301.0
2020-11-19 10:10:00,398.37,398.67,398.05,398.36,1490.0,380.829,381.1158,380.5231,380.8194,1490.0
2020-11-19 10:15:00,399.0,399.0,398.33,398.33,1900.0,381.4312,381.4312,380.7907,380.7907,1900.0
2020-11-19 10:20:00,398.61,398.61,396.55,396.87,2225.0,381.0584,381.0584,379.0891,379.395,2225.0
2020-11-19 10:25:00,397.15,398.18,396.99,397.63,3363.0,379.6627,380.6474,379.5098,380.1216,3363.0
2020-11-19 10:30:00,398.04,398.05,396.88,397.24,2900.0,380.5135,380.5231,379.4046,379.7487,2900.0
2020-11-19 10:35:00,397.06,397.54,396.51,396.75,3599.0,379.5767,380.0355,379.0509,379.2803,3599.0
2020-11-19 10:40:00,396.62,397.39,396.56,396.9,1400.0,379.156,379.8921,379.0987,379.4237,1400.0
2020-11-19 10:45:00,397.37,398.7,397.37,398.61,1648.0,379.873,381.1445,379.873,381.0584,1648.0
2020-11-19 10:50:00,399.4,399.62,399.15,399.15,800.0,381.8136,382.0239,381.5746,381.5746,800.0
2020-11-19 10:55:00,398.77,398.82,398.22,398.68,1622.0,381.2114,381.2592,380.6856,381.1253,1622.0
2020-11-19 11:00:00,398.71,398.89,397.31,397.42,2804.0,381.154,381.3261,379.8157,379.9208,2804.0
2020-11-19 11:05:00,397.41,397.8,396.72,396.72,1992.0,379.9113,380.2841,379.2516,379.2516,1992.0
2020-11-19 11:10:00,396.91,397.73,396.53,397.73,2614.0,379.4333,380.2172,379.07,380.2172,2614.0
2020-11-19 11:15:00,397.67,398.04,397.67,397.88,625.0,380.1598,380.5135,380.1598,380.3606,625.0
2020-11-19 11:20:00,397.71,398.35,397.7,398.04,1301.0,380.198,380.8099,380.1885,380.5135,1301.0
2020-11-19 11:25:00,398.19,398.21,397.8,397.8,1100.0,380.6569,380.676,380.2841,380.2841,1100.0
2020-11-19 11:30:00,397.85,398.06,397.71,397.77,1201.0,380.3319,380.5326,380.198,380.2554,1201.0
2020-11-19 11:35:00,397.84,399.02,397.84,398.97,1197.0,380.3223,381.4504,380.3223,381.4026,1197.0
2020-11-19 11:40:00,399.17,399.53,399.05,399.53,700.0,381.5938,381.9379,381.479,381.9379,700.0
2020-11-19 11:45:00,399.39,399.48,398.67,398.67,1600.0,381.8041,381.8901,381.1158,381.1158,1600.0
2020-11-19 11:50:00,398.38,399.51,398.38,399.32,921.0,380.8385,381.9188,380.8385,381.7372,921.0
2020-11-19 11:55:00,399.24,400.08,399.23,399.68,826.0,381.6607,382.4637,381.6511,382.0813,826.0
2020-11-19 12:00:00,400.07,400.07,399.58,399.59,502.0,382.4541,382.4541,381.9857,381.9953,502.0
2020-11-19 12:05:00,399.52,400.05,399.52,399.65,1400.0,381.9283,382.435,381.9283,382.0526,1400.0
2020-11-19 12:10:00,399.17,399.51,398.81,399.51,1400.0,381.5938,381.9188,381.2496,381.9188,1400.0
2020-11-19 12:15:00,399.64,399.64,399.19,399.24,600.0,382.0431,382.0431,381.6129,381.6607,600.0
2020-11-19 12:20:00,398.81,398.92,397.96,398.1,1764.0,381.2496,381.3548,380.437,380.5709,1764.0
2020-11-19 12:25:00,398.2,398.55,398.1,398.55,1188.0,380.6665,381.0011,380.5709,381.0011,1188.0
2020-11-19 12:30:00,398.73,398.73,398.17,398.17,600.0,381.1731,381.1731,380.6378,380.6378,600.0
2020-11-19 12:35:00,397.92,398.26,397.92,398.25,500.0,380.3988,380.7238,380.3988,380.7143,500.0
2020-11-19 12:40:00,398.06,398.31,397.12,397.27,1116.0,380.5326,380.7716,379.634,379.7774,1116.0
2020-11-19 12:45:00,396.81,396.81,396.09,396.09,600.0,379.3377,379.3377,378.6494,378.6494,600.0
2020-11-19 12:50:00,395.91,397.11,395.91,396.67,2791.0,378.4773,379.6245,378.4773,379.2038,2791.0
2020-11-19 12:55:00,396.71,396.9,396.54,396.59,803.0,379.2421,379.4237,379.0796,379.1274,803.0
2020-11-19 13:00:00,396.72,397.1,396.55,396.7,1484.0,379.2516,379.6149,379.0891,379.2325,1484.0
2020-11-19 13:05:00,396.55,396.57,396.36,396.57,712.0,379.0891,379.1082,378.9075,379.1082,712.0
2020-11-19 13:10:00,396.75,396.75,396.75,396.75,100.0,379.2803,379.2803,379.2803,379.2803,100.0
2020-11-19 13:15:00,397.1,397.1,396.71,397.1,1100.0,379.6149,379.6149,379.2421,379.6149,1100.0
2020-11-19 13:20:00,396.78,397.11,396.75,397.01,1190.0,379.309,379.6245,379.2803,379.5289,1190.0
2020-11-19 13:25:00,397.16,397.74,397.13,397.27,1336.0,379.6723,380.2267,379.6436,379.7774,1336.0
2020-11-19 13:30:00,397.11,397.18,396.9,396.9,900.0,379.6245,379.6914,379.4237,379.4237,900.0
2020-11-19 13:35:00,397.65,397.66,397.47,397.49,900.0,380.1407,380.1502,379.9686,379.9877,900.0
2020-11-19 13:40:00,397.52,397.52,396.94,397.1,700.0,380.0164,380.0164,379.462,379.6149,700.0
2020-11-19 13:45:00,397.13,397.48,397.13,397.23,1200.0,379.6436,379.9782,379.6436,379.7392,1200.0
2020-11-19 13:50:00,397.49,398.0,397.49,397.59,1697.0,379.9877,380.4753,379.9877,380.0833,1697.0
2020-11-19 13:55:00,397.77,398.17,397.72,398.1,716.0,380.2554,380.6378,380.2076,380.5709,716.0
2020-11-19 14:00:00,398.44,398.64,398.35,398.35,300.0,380.8959,381.0871,380.8099,380.8099,300.0
2020-11-19 14:05:00,398.26,398.26,398.04,398.19,406.0,380.7238,380.7238,380.5135,380.6569,406.0
2020-11-19 14:10:00,398.2,398.51,398.2,398.4,1000.0,380.6665,380.9628,380.6665,380.8577,1000.0
2020-11-19 14:15:00,398.39,398.39,397.97,397.97,600.0,380.8481,380.8481,380.4466,380.4466,600.0
2020-11-19 14:20:00,398.05,398.1,397.65,397.65,912.0,380.5231,380.5709,380.1407,380.1407,912.0
2020-11-19 14:25:00,397.75,398.04,397.39,398.04,1374.0,380.2363,380.5135,379.8921,380.5135,1374.0
2020-11-19 14:30:00,398.41,398.68,398.29,398.68,700.0,380.8672,381.1253,380.7525,381.1253,700.0
2020-11-19 14:35:00,398.82,399.76,398.61,399.65,1801.0,381.2592,382.1578,381.0584,382.0526,1801.0
2020-11-19 14:40:00,399.85,400.27,399.85,400.12,1000.0,382.2438,382.6453,382.2438,382.5019,1000.0
2020-11-19 14:45:00,400.0,400.01,399.55,399.56,600.0,382.3872,382.3968,381.957,381.9666,600.0
2020-11-19 14:50:00,399.49,399.69,399.29,399.41,1000.0,381.8997,382.0909,381.7085,381.8232,1000.0
2020-11-19 14:55:00,399.28,399.38,399.24,399.24,403.0,381.6989,381.7945,381.6607,381.6607,403.0
2020-11-19 15:00:00,399.3,399.3,399.15,399.28,902.0,381.718,381.718,381.5746,381.6989,902.0
2020-11-19 15:05:00,399.16,399.56,399.16,399.56,798.0,381.5842,381.9666,381.5842,381.9666,798.0
2020-11-19 15:10:00,399.55,400.11,399.46,400.11,2381.0,381.957,382.4924,381.871,382.4924,2381.0
2020-11-19 15:15:00,399.98,399.98,399.24,399.35,1437.0,382.3681,382.3681,381.6607,381.7658,1437.0
2020-11-19 15:20:00,399.12,399.3,399.07,399.18,1800.0,381.546,381.718,381.4982,381.6033,1800.0
2020-11-19 15:25:00,398.76,399.79,398.33,399.74,4828.0,381.2018,382.1865,380.7907,382.1387,4828.0
2020-11-19 15:30:00,399.73,399.75,399.34,399.4,2750.0,382.1291,382.1482,381.7563,381.8136,2750.0
2020-11-19 15:35:00,399.94,400.61,399.75,399.87,4146.0,382.3299,382.9704,382.1482,382.2629,4146.0
2020-11-19 15:40:00,399.77,400.13,399.76,399.79,2603.0,382.1673,382.5115,382.1578,382.1865,2603.0
2020-11-19 15:45:00,399.85,401.33,399.84,400.54,6386.0,382.2438,383.6587,382.2343,382.9034,6386.0
2020-11-19 15:50:00,400.87,401.09,400.64,401.02,4611.0,383.2189,383.4292,382.999,383.3623,4611.0
2020-11-19 15:55:00,400.76,401.26,400.46,401.09,14551.0,383.1137,383.5917,382.827,383.4292,14551.0
2020-11-20 09:30:00,401.43,404.38,401.38,403.39,12931.0,383.7542,386.5744,383.7065,385.6279,12931.0
2020-11-20 09:35:00,403.12,404.72,402.26,403.33,1510.0,385.3698,386.8994,384.5477,385.5706,1510.0
2020-11-20 09:40:00,403.33,403.33,403.33,403.33,0.0,385.5706,385.5706,385.5706,385.5706,0.0
2020-11-20 09:45:00,402.78,403.87,402.78,403.56,801.0,385.0448,386.0868,385.0448,385.7905,801.0
2020-11-20 09:50:00,402.73,403.09,402.73,402.8,300.0,384.997,385.3412,384.997,385.0639,300.0
2020-11-20 09:55:00,401.26,401.83,401.14,401.76,900.0,383.5917,384.1366,383.477,384.0697,900.0
2020-11-20 10:00:00,402.36,403.82,402.28,403.82,1073.0,384.6433,386.039,384.5668,386.039,1073.0
2020-11-20 10:05:00,403.83,403.83,403.37,403.55,804.0,386.0486,386.0486,385.6088,385.7809,804.0
2020-11-20 10:10:00,403.3,403.3,402.47,402.67,622.0,385.5419,385.5419,384.7485,384.9396,622.0
2020-11-20 10:15:00,403.0,403.84,403.0,403.84,467.0,385.2551,386.0581,385.2551,386.0581,467.0
2020-11-20 10:20:00,403.67,404.13,403.46,404.13,700.0,385.8956,386.3354,385.6949,386.3354,700.0
2020-11-20 10:25:00,403.46,403.46,403.46,403.46,100.0,385.6949,385.6949,385.6949,385.6949,100.0
2020-11-20 10:30:00,403.67,403.99,402.96,403.48,1404.0,385.8956,386.2015,385.2169,385.714,1404.0
2020-11-20 10:35:00,403.61,405.0,403.44,404.94,2570.0,385.8383,387.1671,385.6757,387.1097,2570.0
2020-11-20 10:40:00,405.17,405.89,405.07,405.8,1600.0,387.3296,388.0179,387.234,387.9318,1600.0
2020-11-20 10:45:00,405.44,405.44,405.0,405.17,914.0,387.5877,387.5877,387.1671,387.3296,914.0
2020-11-20 10:50:00,404.78,405.15,404.76,404.88,800.0,386.9567,387.3104,386.9376,387.0523,800.0
2020-11-20 10:55:00,405.36,406.64,405.35,406.64,1019.0,387.5112,388.7348,387.5016,388.7348,1019.0
2020-11-20 11:00:00,406.98,407.22,406.97,407.21,647.0,389.0599,389.2893,389.0503,389.2797,647.0
2020-11-20 11:05:00,407.41,408.16,407.41,408.05,302.0,389.4709,390.1879,389.4709,390.0828,302.0
2020-11-20 11:10:00,408.11,409.56,407.9,409.56,1900.0,390.1401,391.5263,389.9394,391.5263,1900.0
2020-11-20 11:15:00,409.37,409.62,409.3,409.44,1319.0,391.3446,391.5836,391.2777,391.4116,1319.0
2020-11-20 11:20:00,408.96,409.43,408.96,409.43,976.0,390.9527,391.402,390.9527,391.402,976.0
2020-11-20 11:25:00,408.96,409.24,408.95,409.24,390.0,390.9527,391.2204,390.9431,391.2204,390.0
2020-11-20 11:30:00,408.67,408.78,408.27,408.31,600.0,390.6755,390.7806,390.2931,390.3313,600.0
2020-11-20 11:35:00,408.45,408.82,408.35,408.55,1741.0,390.4651,390.8189,390.3695,390.5607,1741.0
2020-11-20 11:40:00,408.06,408.2,407.83,407.83,676.0,390.0923,390.2262,389.8724,389.8724,676.0
2020-11-20 11:45:00,407.67,407.67,407.13,407.25,453.0,389.7195,389.7195,389.2033,389.318,453.0
2020-11-20 11:50:00,406.4,406.55,406.4,406.55,200.0,388.5054,388.6488,388.5054,388.6488,200.0
2020-11-20 11:55:00,406.74,407.13,406.74,407.13,220.0,388.8304,389.2033,388.8304,389.2033,220.0
2020-11-20 12:00:00,406.64,407.48,406.63,407.14,600.0,388.7348,389.5379,388.7253,389.2128,600.0
2020-11-20 12:05:00,406.59,406.59,406.58,406.59,100.0,388.687,388.687,388.6775,388.687,100.0
2020-11-20 12:10:00,406.63,406.63,406.56,406.56,200.0,388.7253,388.7253,388.6584,388.6584,200.0
2020-11-20 12:15:00,406.27,406.27,405.89,406.12,500.0,388.3811,388.3811,388.0179,388.2377,500.0
2020-11-20 12:20:00,406.59,406.82,406.33,406.82,600.0,388.687,388.9069,388.4385,388.9069,600.0
2020-11-20 12:25:00,406.87,406.91,406.87,406.91,200.0,388.9547,388.993,388.9547,388.993,200.0
2020-11-20 12:30:00,406.46,406.46,406.46,406.46,100.0,388.5628,388.5628,388.5628,388.5628,100.0
2020-11-20 12:35:00,406.52,406.52,405.61,405.68,1400.0,388.6201,388.6201,387.7502,387.8171,1400.0
2020-11-20 12:40:00,405.5,406.52,405.5,406.24,1307.0,387.645,388.6201,387.645,388.3525,1307.0
2020-11-20 12:45:00,406.31,406.31,404.65,404.65,1016.0,388.4194,388.4194,386.8325,386.8325,1016.0
2020-11-20 12:50:00,404.66,404.76,404.66,404.76,200.0,386.842,386.9376,386.842,386.9376,200.0
2020-11-20 12:55:00,404.77,404.77,404.21,404.43,1500.0,386.9472,386.9472,386.4118,386.6222,1500.0
2020-11-20 13:00:00,404.35,404.35,404.18,404.18,500.0,386.5457,386.5457,386.3832,386.3832,500.0
2020-11-20 13:05:00,403.75,404.25,403.75,404.25,1002.0,385.9721,386.4501,385.9721,386.4501,1002.0
2020-11-20 13:10:00,404.14,404.14,404.14,404.14,100.0,386.3449,386.3449,386.3449,386.3449,100.0
2020-11-20 13:15:00,404.25,404.33,404.25,404.33,300.0,386.4501,386.5266,386.4501,386.5266,300.0
2020-11-20 13:20:00,404.37,405.16,404.37,405.16,1000.0,386.5648,387.32,386.5648,387.32,1000.0
2020-11-20 13:25:00,405.33,405.33,404.81,404.84,1100.0,387.4825,387.4825,386.9854,387.0141,1100.0
2020-11-20 13:30:00,404.71,405.11,404.47,404.77,1100.0,386.8898,387.2722,386.6604,386.9472,1100.0
2020-11-20 13:35:00,404.71,405.65,404.71,405.65,1398.0,386.8898,387.7884,386.8898,387.7884,1398.0
2020-11-20 13:40:00,404.76,404.9,404.76,404.85,400.0,386.9376,387.0715,386.9376,387.0237,400.0
2020-11-20 13:45:00,405.01,405.01,404.75,404.75,331.0,387.1766,387.1766,386.9281,386.9281,331.0
2020-11-20 13:50:00,404.59,404.59,404.59,404.59,507.0,386.7751,386.7751,386.7751,386.7751,507.0
2020-11-20 13:55:00,404.59,404.59,404.31,404.48,648.0,386.7751,386.7751,386.5074,386.67,648.0
2020-11-20 14:00:00,404.48,404.79,404.47,404.79,800.0,386.67,386.9663,386.6604,386.9663,800.0
2020-11-20 14:05:00,404.71,404.79,404.69,404.79,300.0,386.8898,386.9663,386.8707,386.9663,300.0
2020-11-20 14:10:00,404.86,405.09,404.86,404.87,684.0,387.0332,387.2531,387.0332,387.0428,684.0
2020-11-20 14:15:00,404.47,404.48,403.91,403.91,408.0,386.6604,386.67,386.125,386.125,408.0
2020-11-20 14:20:00,403.77,403.77,403.54,403.68,400.0,385.9912,385.9912,385.7713,385.9052,400.0
2020-11-20 14:25:00,403.54,403.54,402.98,403.13,1300.0,385.7713,385.7713,385.236,385.3794,1300.0
2020-11-20 14:30:00,402.64,403.4,402.64,403.39,1579.0,384.911,385.6375,384.911,385.6279,1579.0
2020-11-20 14:35:00,403.5,403.52,402.77,402.77,600.0,385.7331,385.7522,385.0352,385.0352,600.0
2020-11-20 14:40:00,402.78,402.87,402.54,402.68,700.0,385.0448,385.1308,384.8154,384.9492,700.0
2020-11-20 14:45:00,402.51,403.14,402.51,402.96,1350.0,384.7867,385.389,384.7867,385.2169,1350.0
2020-11-20 14:50:00,403.11,403.21,403.11,403.21,400.0,385.3603,385.4559,385.3603,385.4559,400.0
2020-11-20 14:55:00,403.16,403.38,402.83,403.07,1100.0,385.4081,385.6184,385.0926,385.322,1100.0
2020-11-20 15:00:00,402.94,402.94,402.81,402.81,300.0,385.1978,385.1978,385.0735,385.0735,300.0
2020-11-20 15:05:00,402.5,402.8,401.79,401.79,800.0,384.7771,385.0639,384.0984,384.0984,800.0
2020-11-20 15:10:00,402.02,402.15,401.52,401.52,800.0,384.3183,384.4425,383.8403,383.8403,800.0
2020-11-20 15:15:00,401.46,401.6,400.88,401.34,1600.0,383.7829,383.9168,383.2285,383.6682,1600.0
2020-11-20 15:20:00,401.15,401.81,401.12,401.81,1500.0,383.4866,384.1175,383.4579,384.1175,1500.0
2020-11-20 15:25:00,402.03,402.3,401.87,401.87,553.0,384.3278,384.5859,384.1749,384.1749,553.0
2020-11-20 15:30:00,401.94,401.94,401.4,401.77,950.0,384.2418,384.2418,383.7256,384.0793,950.0
2020-11-20 15:35:00,401.71,402.55,401.71,402.55,1000.0,384.0219,384.8249,384.0219,384.8249,1000.0
2020-11-20 15:40:00,402.34,402.85,402.18,402.85,1901.0,384.6242,385.1117,384.4712,385.1117,1901.0
2020-11-20 15:45:00,403.08,403.82,402.9,402.9,2273.0,385.3316,386.039,385.1595,385.1595,2273.0
2020-11-20 15:50:00,402.65,402.98,401.2,401.3,2813.0,384.9205,385.236,383.5344,383.63,2813.0
2020-11-20 15:55:00,400.91,401.41,399.91,400.29,12770.0,383.2571,383.7351,382.3012,382.6644,12770.0
2020-11-23 09:30:00,401.82,403.3,401.36,401.37,6002.0,384.1271,385.5419,383.6873,383.6969,6002.0
2020-11-23 09:35:00,402.02,403.61,402.02,403.61,500.0,384.3183,385.8383,384.3183,385.8383,500.0
2020-11-23 09:40:00,405.18,406.3,405.18,406.29,733.0,387.3391,388.4098,387.3391,388.4003,733.0
2020-11-23 09:45:00,406.73,408.47,406.49,408.44,1473.0,388.8209,390.4843,388.5914,390.4556,1473.0
2020-11-23 09:50:00,407.59,407.73,406.51,406.95,2200.0,389.643,389.7768,388.6106,389.0312,2200.0
2020-11-23 09:55:00,406.7,407.34,406.46,406.46,2764.0,388.7922,389.404,388.5628,388.5628,2764.0
2020-11-23 10:00:00,407.23,408.72,407.23,408.23,2372.0,389.2989,390.7233,389.2989,390.2548,2372.0
2020-11-23 10:05:00,407.75,408.48,406.84,406.84,2548.0,389.796,390.4938,388.926,388.926,2548.0
2020-11-23 10:10:00,405.86,405.86,404.95,405.6,1400.0,387.9892,387.9892,387.1193,387.7406,1400.0
2020-11-23 10:15:00,405.71,406.84,405.56,406.37,3300.0,387.8458,388.926,387.7024,388.4767,3300.0
2020-11-23 10:20:00,406.27,406.29,405.26,405.43,1304.0,388.3811,388.4003,387.4156,387.5781,1304.0
2020-11-23 10:25:00,404.86,404.86,403.67,403.67,1300.0,387.0332,387.0332,385.8956,385.8956,1300.0
2020-11-23 10:30:00,403.25,404.78,403.04,404.72,2150.0,385.4941,386.9567,385.2934,386.8994,2150.0
2020-11-23 10:35:00,404.43,404.43,402.96,403.64,1401.0,386.6222,386.6222,385.2169,385.8669,1401.0
2020-11-23 10:40:00,404.03,404.03,403.13,403.35,2024.0,386.2398,386.2398,385.3794,385.5897,2024.0
2020-11-23 10:45:00,403.73,404.02,402.6,403.07,1000.0,385.953,386.2302,384.8727,385.322,1000.0
2020-11-23 10:50:00,402.54,403.09,401.44,402.59,1940.0,384.8154,385.3412,383.7638,384.8632,1940.0
2020-11-23 10:55:00,402.51,402.59,402.1,402.43,1154.0,384.7867,384.8632,384.3947,384.7102,1154.0
2020-11-23 11:00:00,402.43,402.43,402.43,402.43,0.0,384.7102,384.7102,384.7102,384.7102,0.0
2020-11-23 11:05:00,401.49,401.79,400.15,400.15,1504.0,383.8116,384.0984,382.5306,382.5306,1504.0
2020-11-23 11:10:00,400.1,400.1,399.54,399.61,1692.0,382.4828,382.4828,381.9475,382.0144,1692.0
2020-11-23 11:15:00,399.32,399.6,399.05,399.2,500.0,381.7372,382.0048,381.479,381.6224,500.0
2020-11-23 11:20:00,399.05,399.72,399.05,399.59,900.0,381.479,382.1195,381.479,381.9953,900.0
2020-11-23 11:25:00,399.59,399.59,399.41,399.41,300.0,381.9953,381.9953,381.8232,381.8232,300.0
2020-11-23 11:30:00,399.2,399.96,398.92,399.96,1100.0,381.6224,382.349,381.3548,382.349,1100.0
2020-11-23 11:35:00,400.31,400.65,399.99,400.0,1110.0,382.6836,383.0086,382.3777,382.3872,1110.0
2020-11-23 11:40:00,400.0,400.0,400.0,400.0,0.0,382.3872,382.3872,382.3872,382.3872,0.0
2020-11-23 11:45:00,399.6,399.9,399.59,399.78,300.0,382.0048,382.2916,381.9953,382.1769,300.0
2020-11-23 11:50:00,400.23,400.28,400.21,400.28,600.0,382.6071,382.6549,382.588,382.6549,600.0
2020-11-23 11:55:00,399.74,400.72,399.74,400.21,768.0,382.1387,383.0755,382.1387,382.588,768.0
2020-11-23 12:00:00,400.26,400.28,399.77,399.77,701.0,382.6358,382.6549,382.1673,382.1673,701.0
2020-11-23 12:05:00,399.97,399.97,399.15,399.15,700.0,382.3585,382.3585,381.5746,381.5746,700.0
2020-11-23 12:10:00,399.05,399.05,399.05,399.05,200.0,381.479,381.479,381.479,381.479,200.0
2020-11-23 12:15:00,398.73,399.43,398.73,399.43,1137.0,381.1731,381.8423,381.1731,381.8423,1137.0
2020-11-23 12:20:00,399.58,400.51,399.57,400.51,959.0,381.9857,382.8748,381.9761,382.8748,959.0
2020-11-23 12:25:00,400.34,400.34,399.98,400.02,400.0,382.7122,382.7122,382.3681,382.4063,400.0
2020-11-23 12:30:00,399.6,399.98,399.59,399.76,718.0,382.0048,382.3681,381.9953,382.1578,718.0
2020-11-23 12:35:00,400.3,400.33,400.11,400.33,600.0,382.674,382.7027,382.4924,382.7027,600.0
2020-11-23 12:40:00,400.48,400.48,400.12,400.46,600.0,382.8461,382.8461,382.5019,382.827,600.0
2020-11-23 12:45:00,400.55,400.87,400.55,400.68,850.0,382.913,383.2189,382.913,383.0373,850.0
2020-11-23 12:50:00,400.8,400.8,400.79,400.8,100.0,383.152,383.152,383.1424,383.152,100.0
2020-11-23 12:55:00,400.88,400.88,400.88,400.88,121.0,383.2285,383.2285,383.2285,383.2285,121.0
2020-11-23 13:00:00,400.73,400.92,400.73,400.88,700.0,383.0851,383.2667,383.0851,383.2285,700.0
2020-11-23 13:05:00,401.15,401.68,401.15,401.68,300.0,383.4866,383.9932,383.4866,383.9932,300.0
2020-11-23 13:10:00,401.83,401.83,401.73,401.75,300.0,384.1366,384.1366,384.041,384.0602,300.0
2020-11-23 13:15:00,401.9,401.9,401.77,401.81,520.0,384.2036,384.2036,384.0793,384.1175,520.0
2020-11-23 13:20:00,401.46,401.46,401.45,401.46,100.0,383.7829,383.7829,383.7734,383.7829,100.0
2020-11-23 13:25:00,401.68,402.05,401.58,402.05,537.0,383.9932,384.3469,383.8976,384.3469,537.0
2020-11-23 13:30:00,402.07,402.44,402.07,402.43,600.0,384.3661,384.7198,384.3661,384.7102,600.0
2020-11-23 13:35:00,402.4,402.44,402.4,402.44,200.0,384.6815,384.7198,384.6815,384.7198,200.0
2020-11-23 13:40:00,402.36,402.36,401.84,401.99,960.0,384.6433,384.6433,384.1462,384.2896,960.0
2020-11-23 13:45:00,401.99,402.57,401.7,402.57,1900.0,384.2896,384.8441,384.0124,384.8441,1900.0
2020-11-23 13:50:00,402.57,402.57,402.57,402.57,0.0,384.8441,384.8441,384.8441,384.8441,0.0
2020-11-23 13:55:00,402.36,402.36,401.66,401.89,1700.0,384.6433,384.6433,383.9741,384.194,1700.0
2020-11-23 14:00:00,401.59,401.7,401.46,401.69,701.0,383.9072,384.0124,383.7829,384.0028,701.0
2020-11-23 14:05:00,401.56,401.56,401.56,401.56,100.0,383.8785,383.8785,383.8785,383.8785,100.0
2020-11-23 14:10:00,401.18,401.18,401.18,401.18,100.0,383.5153,383.5153,383.5153,383.5153,100.0
2020-11-23 14:15:00,401.33,401.39,400.86,401.0,698.0,383.6587,383.716,383.2093,383.3432,698.0
2020-11-23 14:20:00,400.75,401.4,400.75,401.39,426.0,383.1042,383.7256,383.1042,383.716,426.0
2020-11-23 14:25:00,401.39,401.39,401.39,401.39,0.0,383.716,383.716,383.716,383.716,0.0
2020-11-23 14:30:00,401.45,401.64,401.45,401.54,950.0,383.7734,383.955,383.7734,383.8594,950.0
2020-11-23 14:35:00,401.54,401.67,401.26,401.5,2311.0,383.8594,383.9837,383.5917,383.8212,2311.0
2020-11-23 14:40:00,401.31,401.43,401.3,401.41,1001.0,383.6395,383.7542,383.63,383.7351,1001.0
2020-11-23 14:45:00,401.24,401.26,400.84,400.84,755.0,383.5726,383.5917,383.1902,383.1902,755.0
2020-11-23 14:50:00,400.91,402.19,400.91,402.13,4208.0,383.2571,384.4808,383.2571,384.4234,4208.0
2020-11-23 14:55:00,401.78,402.02,401.77,401.84,822.0,384.0888,384.3183,384.0793,384.1462,822.0
2020-11-23 15:00:00,401.81,402.22,401.81,401.91,2320.0,384.1175,384.5095,384.1175,384.2131,2320.0
2020-11-23 15:05:00,401.83,402.02,401.69,402.02,1874.0,384.1366,384.3183,384.0028,384.3183,1874.0
2020-11-23 15:10:00,402.05,402.2,401.93,402.11,1604.0,384.3469,384.4903,384.2322,384.4043,1604.0
2020-11-23 15:15:00,401.78,401.9,401.31,401.37,2448.0,384.0888,384.2036,383.6395,383.6969,2448.0
2020-11-23 15:20:00,401.62,401.83,401.51,401.73,1675.0,383.9359,384.1366,383.8307,384.041,1675.0
2020-11-23 15:25:00,401.75,401.75,401.47,401.47,404.0,384.0602,384.0602,383.7925,383.7925,404.0
2020-11-23 15:30:00,401.7,401.86,400.9,400.9,1001.0,384.0124,384.1653,383.2476,383.2476,1001.0
2020-11-23 15:35:00,400.78,400.9,400.68,400.69,501.0,383.1329,383.2476,383.0373,383.0468,501.0
2020-11-23 15:40:00,400.94,401.29,400.74,401.29,1000.0,383.2858,383.6204,383.0946,383.6204,1000.0
2020-11-23 15:45:00,401.15,401.62,401.03,401.38,2427.0,383.4866,383.9359,383.3719,383.7065,2427.0
2020-11-23 15:50:00,401.84,402.12,401.44,402.12,3361.0,384.1462,384.4139,383.7638,384.4139,3361.0
2020-11-23 15:55:00,401.77,402.13,401.03,402.13,10255.0,384.0793,384.4234,383.3719,384.4234,10255.0
2020-11-24 09:30:00,402.0,402.66,400.0,400.67,9130.0,384.2992,384.9301,382.3872,383.0277,9130.0
2020-11-24 09:35:00,400.67,402.37,398.89,399.66,3183.0,383.0277,384.6529,381.3261,382.0622,3183.0
2020-11-24 09:40:00,399.93,401.08,399.11,399.11,1589.0,382.3203,383.4197,381.5364,381.5364,1589.0
2020-11-24 09:45:00,399.02,399.02,395.68,396.09,3816.0,381.4504,381.4504,378.2574,378.6494,3816.0
2020-11-24 09:50:00,396.23,398.68,396.23,398.48,1900.0,378.7832,381.1253,378.7832,380.9341,1900.0
2020-11-24 09:55:00,398.88,399.01,397.83,398.5,1108.0,381.3165,381.4408,380.3128,380.9533,1108.0
2020-11-24 10:00:00,398.16,398.16,396.96,396.99,1400.0,380.6282,380.6282,379.4811,379.5098,1400.0
2020-11-24 10:05:00,396.74,396.99,395.74,396.75,2576.0,379.2708,379.5098,378.3148,379.2803,2576.0
2020-11-24 10:10:00,396.18,397.67,396.03,397.46,3700.0,378.7354,380.1598,378.592,379.9591,3700.0
2020-11-24 10:15:00,397.37,399.0,397.25,398.6,2003.0,379.873,381.4312,379.7583,381.0489,2003.0
2020-11-24 10:20:00,398.78,399.23,398.45,398.46,874.0,381.2209,381.6511,380.9055,380.915,874.0
2020-11-24 10:25:00,398.43,398.8,397.83,397.95,1600.0,380.8863,381.2401,380.3128,380.4275,1600.0
2020-11-24 10:30:00,397.82,399.42,397.82,398.84,1885.0,380.3032,381.8328,380.3032,381.2783,1885.0
2020-11-24 10:35:00,398.85,400.32,398.68,400.03,1313.0,381.2879,382.6931,381.1253,382.4159,1313.0
2020-11-24 10:40:00,400.29,401.11,400.28,400.89,1523.0,382.6644,383.4483,382.6549,383.238,1523.0
2020-11-24 10:45:00,400.74,401.24,400.7,400.7,3710.0,383.0946,383.5726,383.0564,383.0564,3710.0
2020-11-24 10:50:00,400.99,401.66,400.95,401.12,2075.0,383.3336,383.9741,383.2954,383.4579,2075.0
2020-11-24 10:55:00,400.46,400.46,398.92,399.63,1500.0,382.827,382.827,381.3548,382.0335,1500.0
2020-11-24 11:00:00,399.81,399.82,399.38,399.44,1730.0,382.2056,382.2151,381.7945,381.8519,1730.0
2020-11-24 11:05:00,399.25,399.81,399.17,399.81,1611.0,381.6702,382.2056,381.5938,382.2056,1611.0
2020-11-24 11:10:00,400.22,400.58,400.22,400.4,1589.0,382.5975,382.9417,382.5975,382.7696,1589.0
2020-11-24 11:15:00,400.32,400.99,400.17,400.17,2492.0,382.6931,383.3336,382.5497,382.5497,2492.0
2020-11-24 11:20:00,400.18,400.66,400.18,400.62,1400.0,382.5593,383.0182,382.5593,382.9799,1400.0
2020-11-24 11:25:00,400.62,401.82,400.62,401.56,1522.0,382.9799,384.1271,382.9799,383.8785,1522.0
2020-11-24 11:30:00,401.5,402.23,401.28,402.23,1149.0,383.8212,384.519,383.6109,384.519,1149.0
2020-11-24 11:35:00,402.88,402.88,401.92,401.92,3300.0,385.1404,385.1404,384.2227,384.2227,3300.0
2020-11-24 11:40:00,401.54,401.87,400.84,400.84,1901.0,383.8594,384.1749,383.1902,383.1902,1901.0
2020-11-24 11:45:00,401.34,402.05,401.34,401.88,1505.0,383.6682,384.3469,383.6682,384.1844,1505.0
2020-11-24 11:50:00,401.95,402.02,401.42,402.02,3350.0,384.2514,384.3183,383.7447,384.3183,3350.0
2020-11-24 11:55:00,402.55,402.57,401.07,401.08,1800.0,384.8249,384.8441,383.4101,383.4197,1800.0
2020-11-24 12:00:00,400.75,401.15,400.49,400.56,1000.0,383.1042,383.4866,382.8556,382.9226,1000.0
2020-11-24 12:05:00,400.72,401.26,400.72,401.21,1795.0,383.0755,383.5917,383.0755,383.5439,1795.0
2020-11-24 12:10:00,401.05,401.44,400.7,400.7,2829.0,383.391,383.7638,383.0564,383.0564,2829.0
2020-11-24 12:15:00,400.69,400.93,400.66,400.93,956.0,383.0468,383.2763,383.0182,383.2763,956.0
2020-11-24 12:20:00,400.92,401.32,400.73,401.16,1000.0,383.2667,383.6491,383.0851,383.4961,1000.0
2020-11-24 12:25:00,401.29,401.57,400.86,400.91,900.0,383.6204,383.8881,383.2093,383.2571,900.0
2020-11-24 12:30:00,400.83,401.25,400.67,400.78,1400.0,383.1807,383.5822,383.0277,383.1329,1400.0
2020-11-24 12:35:00,401.06,401.06,400.43,400.43,851.0,383.4005,383.4005,382.7983,382.7983,851.0
2020-11-24 12:40:00,400.23,400.23,399.69,399.69,320.0,382.6071,382.6071,382.0909,382.0909,320.0
2020-11-24 12:45:00,399.79,400.06,399.79,400.02,1520.0,382.1865,382.4446,382.1865,382.4063,1520.0
2020-11-24 12:50:00,400.18,400.31,399.67,399.72,1030.0,382.5593,382.6836,382.0717,382.1195,1030.0
2020-11-24 12:55:00,399.82,399.82,399.62,399.62,400.0,382.2151,382.2151,382.0239,382.0239,400.0
2020-11-24 13:00:00,399.38,399.82,399.0,399.82,3075.0,381.7945,382.2151,381.4312,382.2151,3075.0
2020-11-24 13:05:00,399.92,400.71,399.91,400.39,1732.0,382.3107,383.066,382.3012,382.76,1732.0
2020-11-24 13:10:00,400.3,400.3,399.68,399.68,1489.0,382.674,382.674,382.0813,382.0813,1489.0
2020-11-24 13:15:00,399.42,399.88,399.42,399.88,651.0,381.8328,382.2725,381.8328,382.2725,651.0
2020-11-24 13:20:00,399.59,399.6,399.21,399.53,1518.0,381.9953,382.0048,381.632,381.9379,1518.0
2020-11-24 13:25:00,399.13,399.68,399.13,399.34,1018.0,381.5555,382.0813,381.5555,381.7563,1018.0
2020-11-24 13:30:00,399.7,400.28,399.24,400.28,2670.0,382.1004,382.6549,381.6607,382.6549,2670.0
2020-11-24 13:35:00,400.05,400.29,399.73,399.87,3471.0,382.435,382.6644,382.1291,382.2629,3471.0
2020-11-24 13:40:00,400.0,402.1,400.0,401.0,3107.0,382.3872,384.3947,382.3872,383.3432,3107.0
2020-11-24 13:45:00,400.74,401.06,399.95,400.02,1643.0,383.0946,383.4005,382.3394,382.4063,1643.0
2020-11-24 13:50:00,400.0,400.33,399.89,400.21,1700.0,382.3872,382.7027,382.2821,382.588,1700.0
2020-11-24 13:55:00,400.33,400.83,400.24,400.72,1000.0,382.7027,383.1807,382.6166,383.0755,1000.0
2020-11-24 14:00:00,400.69,400.91,400.06,400.24,2240.0,383.0468,383.2571,382.4446,382.6166,2240.0
2020-11-24 14:05:00,400.24,400.34,399.4,399.5,2050.0,382.6166,382.7122,381.8136,381.9092,2050.0
2020-11-24 14:10:00,399.52,399.94,399.51,399.57,1100.0,381.9283,382.3299,381.9188,381.9761,1100.0
2020-11-24 14:15:00,399.63,399.63,399.15,399.38,2103.0,382.0335,382.0335,381.5746,381.7945,2103.0
2020-11-24 14:20:00,399.27,399.54,399.14,399.54,2767.0,381.6894,381.9475,381.5651,381.9475,2767.0
2020-11-24 14:25:00,399.36,399.36,398.99,399.16,1233.0,381.7754,381.7754,381.4217,381.5842,1233.0
2020-11-24 14:30:00,398.91,398.94,398.41,398.84,1400.0,381.3452,381.3739,380.8672,381.2783,1400.0
2020-11-24 14:35:00,399.5,399.96,399.5,399.71,2201.0,381.9092,382.349,381.9092,382.11,2201.0
2020-11-24 14:40:00,399.52,399.83,399.5,399.78,2913.0,381.9283,382.2247,381.9092,382.1769,2913.0
2020-11-24 14:45:00,399.58,399.86,399.09,399.32,3552.0,381.9857,382.2534,381.5173,381.7372,3552.0
2020-11-24 14:50:00,399.36,399.57,399.31,399.5,700.0,381.7754,381.9761,381.7276,381.9092,700.0
2020-11-24 14:55:00,399.38,399.7,399.16,399.43,2700.0,381.7945,382.1004,381.5842,381.8423,2700.0
2020-11-24 15:00:00,399.54,399.54,399.08,399.08,500.0,381.9475,381.9475,381.5077,381.5077,500.0
2020-11-24 15:05:00,399.31,399.5,398.97,399.36,1700.0,381.7276,381.9092,381.4026,381.7754,1700.0
2020-11-24 15:10:00,399.19,399.42,398.99,399.22,3237.0,381.6129,381.8328,381.4217,381.6416,3237.0
2020-11-24 15:15:00,399.19,399.19,398.96,399.03,1594.0,381.6129,381.6129,381.393,381.4599,1594.0
2020-11-24 15:20:00,399.39,399.76,399.04,399.15,3134.0,381.8041,382.1578,381.4695,381.5746,3134.0
2020-11-24 15:25:00,398.76,399.9,398.57,399.84,2061.0,381.2018,382.2916,381.0202,382.2343,2061.0
2020-11-24 15:30:00,399.99,399.99,398.89,399.12,2558.0,382.3777,382.3777,381.3261,381.546,2558.0
2020-11-24 15:35:00,399.07,399.3,398.73,398.77,2801.0,381.4982,381.718,381.1731,381.2114,2801.0
2020-11-24 15:40:00,398.94,399.37,398.87,399.0,2806.0,381.3739,381.785,381.307,381.4312,2806.0
2020-11-24 15:45:00,399.0,399.62,398.99,399.2,4326.0,381.4312,382.0239,381.4217,381.6224,4326.0
2020-11-24 15:50:00,398.94,399.75,398.79,399.75,6920.0,381.3739,382.1482,381.2305,382.1482,6920.0
2020-11-24 15:55:00,399.72,400.0,398.86,399.04,28775.0,382.1195,382.3872,381.2974,381.4695,28775.0
2020-11-25 09:30:00,400.89,401.89,397.98,400.38,7874.0,383.238,384.194,380.4562,382.7505,7874.0
2020-11-25 09:35:00,400.42,400.42,398.94,398.94,6602.0,382.7887,382.7887,381.3739,381.3739,6602.0
2020-11-25 09:40:00,398.84,398.85,396.3,396.3,651.0,381.2783,381.2879,378.8501,378.8501,651.0
2020-11-25 09:45:00,396.74,399.0,396.74,397.35,2108.0,379.2708,381.4312,379.2708,379.8539,2108.0
2020-11-25 09:50:00,397.28,398.13,397.27,398.13,750.0,379.787,380.5996,379.7774,380.5996,750.0
2020-11-25 09:55:00,398.67,399.93,398.67,399.52,620.0,381.1158,382.3203,381.1158,381.9283,620.0
2020-11-25 10:00:00,399.49,399.5,398.54,398.87,1634.0,381.8997,381.9092,380.9915,381.307,1634.0
2020-11-25 10:05:00,398.63,400.0,398.63,400.0,1192.0,381.0775,382.3872,381.0775,382.3872,1192.0
2020-11-25 10:10:00,399.69,400.0,399.35,399.81,2898.0,382.0909,382.3872,381.7658,382.2056,2898.0
2020-11-25 10:15:00,400.0,400.3,399.54,400.0,2700.0,382.3872,382.674,381.9475,382.3872,2700.0
2020-11-25 10:20:00,399.67,399.67,398.1,398.49,3111.0,382.0717,382.0717,380.5709,380.9437,3111.0
2020-11-25 10:25:00,398.28,398.28,397.84,397.84,700.0,380.7429,380.7429,380.3223,380.3223,700.0
2020-11-25 10:30:00,397.85,398.34,397.85,398.34,400.0,380.3319,380.8003,380.3319,380.8003,400.0
2020-11-25 10:35:00,398.69,399.04,398.31,398.58,801.0,381.1349,381.4695,380.7716,381.0297,801.0
2020-11-25 10:40:00,398.38,398.38,397.42,397.82,400.0,380.8385,380.8385,379.9208,380.3032,400.0
2020-11-25 10:45:00,397.16,398.85,396.59,398.85,2079.0,379.6723,381.2879,379.1274,381.2879,2079.0
2020-11-25 10:50:00,398.92,399.01,398.73,398.86,1067.0,381.3548,381.4408,381.1731,381.2974,1067.0
2020-11-25 10:55:00,398.39,398.5,397.34,398.01,1605.0,380.8481,380.9533,379.8443,380.4848,1605.0
2020-11-25 11:00:00,398.04,398.92,398.04,398.62,1300.0,380.5135,381.3548,380.5135,381.068,1300.0
2020-11-25 11:05:00,398.37,398.67,398.11,398.11,1607.0,380.829,381.1158,380.5804,380.5804,1607.0
2020-11-25 11:10:00,398.24,398.24,397.08,397.39,2432.0,380.7047,380.7047,379.5958,379.8921,2432.0
2020-11-25 11:15:00,397.58,397.75,397.18,397.42,1500.0,380.0738,380.2363,379.6914,379.9208,1500.0
2020-11-25 11:20:00,397.3,398.01,397.3,397.69,2151.0,379.8061,380.4848,379.8061,380.1789,2151.0
2020-11-25 11:25:00,397.68,398.01,397.51,397.79,1406.0,380.1694,380.4848,380.0069,380.2745,1406.0
2020-11-25 11:30:00,398.03,398.03,398.03,398.03,353.0,380.504,380.504,380.504,380.504,353.0
2020-11-25 11:35:00,398.41,398.41,397.67,397.68,1673.0,380.8672,380.8672,380.1598,380.1694,1673.0
2020-11-25 11:40:00,397.21,397.65,397.2,397.49,1908.0,379.7201,380.1407,379.7105,379.9877,1908.0
2020-11-25 11:45:00,397.68,398.21,397.68,397.95,702.0,380.1694,380.676,380.1694,380.4275,702.0
2020-11-25 11:50:00,398.79,398.82,398.54,398.54,676.0,381.2305,381.2592,380.9915,380.9915,676.0
2020-11-25 11:55:00,398.65,399.17,398.57,399.17,921.0,381.0967,381.5938,381.0202,381.5938,921.0
2020-11-25 12:00:00,399.14,399.14,398.93,399.03,300.0,381.5651,381.5651,381.3643,381.4599,300.0
2020-11-25 12:05:00,398.79,398.79,398.54,398.54,300.0,381.2305,381.2305,380.9915,380.9915,300.0
2020-11-25 12:10:00,398.81,398.99,397.96,398.2,5283.0,381.2496,381.4217,380.437,380.6665,5283.0
2020-11-25 12:15:00,397.94,398.24,397.94,398.01,1700.0,380.4179,380.7047,380.4179,380.4848,1700.0
2020-11-25 12:20:00,397.84,398.02,397.26,397.61,2142.0,380.3223,380.4944,379.7679,380.1025,2142.0
2020-11-25 12:25:00,397.35,397.6,397.1,397.34,1569.0,379.8539,380.0929,379.6149,379.8443,1569.0
2020-11-25 12:30:00,397.34,398.25,397.29,398.01,2491.0,379.8443,380.7143,379.7965,380.4848,2491.0
2020-11-25 12:35:00,398.08,398.25,398.07,398.25,665.0,380.5518,380.7143,380.5422,380.7143,665.0
2020-11-25 12:40:00,398.25,399.51,398.25,399.51,1100.0,380.7143,381.9188,380.7143,381.9188,1100.0
2020-11-25 12:45:00,399.06,399.06,399.06,399.06,100.0,381.4886,381.4886,381.4886,381.4886,100.0
2020-11-25 12:50:00,399.55,399.55,399.31,399.31,299.0,381.957,381.957,381.7276,381.7276,299.0
2020-11-25 12:55:00,399.52,399.96,399.52,399.96,550.0,381.9283,382.349,381.9283,382.349,550.0
2020-11-25 13:00:00,399.79,399.79,399.79,399.79,100.0,382.1865,382.1865,382.1865,382.1865,100.0
2020-11-25 13:05:00,399.91,400.0,399.53,399.59,3003.0,382.3012,382.3872,381.9379,381.9953,3003.0
2020-11-25 13:10:00,398.81,398.82,398.81,398.81,100.0,381.2496,381.2592,381.2496,381.2496,100.0
2020-11-25 13:15:00,398.82,399.32,398.72,398.72,705.0,381.2592,381.7372,381.1636,381.1636,705.0
2020-11-25 13:20:00,398.7,398.7,398.7,398.7,123.0,381.1445,381.1445,381.1445,381.1445,123.0
2020-11-25 13:25:00,398.85,398.85,398.54,398.54,809.0,381.2879,381.2879,380.9915,380.9915,809.0
2020-11-25 13:30:00,398.46,398.59,398.44,398.44,400.0,380.915,381.0393,380.8959,380.8959,400.0
2020-11-25 13:35:00,398.68,399.27,398.68,398.76,2152.0,381.1253,381.6894,381.1253,381.2018,2152.0
2020-11-25 13:40:00,399.08,399.08,399.08,399.08,100.0,381.5077,381.5077,381.5077,381.5077,100.0
2020-11-25 13:45:00,398.65,399.27,398.64,399.05,860.0,381.0967,381.6894,381.0871,381.479,860.0
2020-11-25 13:50:00,399.27,399.55,399.27,399.55,986.0,381.6894,381.957,381.6894,381.957,986.0
2020-11-25 13:55:00,399.59,399.59,399.59,399.59,200.0,381.9953,381.9953,381.9953,381.9953,200.0
2020-11-25 14:00:00,399.6,399.81,399.31,399.31,300.0,382.0048,382.2056,381.7276,381.7276,300.0
2020-11-25 14:05:00,399.72,399.72,399.42,399.42,200.0,382.1195,382.1195,381.8328,381.8328,200.0
2020-11-25 14:10:00,399.6,399.97,399.5,399.97,900.0,382.0048,382.3585,381.9092,382.3585,900.0
2020-11-25 14:15:00,399.99,400.22,399.39,399.72,7001.0,382.3777,382.5975,381.8041,382.1195,7001.0
2020-11-25 14:20:00,399.68,400.26,399.06,400.04,1800.0,382.0813,382.6358,381.4886,382.4255,1800.0
2020-11-25 14:25:00,400.22,400.22,399.65,399.65,374.0,382.5975,382.5975,382.0526,382.0526,374.0
2020-11-25 14:30:00,399.8,399.82,399.7,399.71,310.0,382.196,382.2151,382.1004,382.11,310.0
2020-11-25 14:35:00,399.92,400.08,399.91,400.03,1268.0,382.3107,382.4637,382.3012,382.4159,1268.0
2020-11-25 14:40:00,400.13,400.13,400.0,400.0,200.0,382.5115,382.5115,382.3872,382.3872,200.0
2020-11-25 14:45:00,400.05,400.24,399.94,399.99,2439.0,382.435,382.6166,382.3299,382.3777,2439.0
2020-11-25 14:50:00,400.16,400.24,400.0,400.05,800.0,382.5402,382.6166,382.3872,382.435,800.0
2020-11-25 14:55:00,400.2,401.44,400.2,401.21,1352.0,382.5784,383.7638,382.5784,383.5439,1352.0
2020-11-25 15:00:00,401.44,401.44,401.34,401.44,300.0,383.7638,383.7638,383.6682,383.7638,300.0
2020-11-25 15:05:00,401.54,401.88,401.23,401.88,700.0,383.8594,384.1844,383.5631,384.1844,700.0
2020-11-25 15:10:00,402.19,402.93,402.18,402.93,700.0,384.4808,385.1882,384.4712,385.1882,700.0
2020-11-25 15:15:00,403.27,403.27,402.49,402.49,1269.0,385.5132,385.5132,384.7676,384.7676,1269.0
2020-11-25 15:20:00,402.48,403.16,402.2,402.2,1988.0,384.758,385.4081,384.4903,384.4903,1988.0
2020-11-25 15:25:00,402.67,403.0,402.67,402.88,710.0,384.9396,385.2551,384.9396,385.1404,710.0
2020-11-25 15:30:00,403.09,403.87,403.03,403.86,1500.0,385.3412,386.0868,385.2838,386.0773,1500.0
2020-11-25 15:35:00,403.95,403.95,402.91,403.06,1388.0,386.1633,386.1633,385.1691,385.3125,1388.0
2020-11-25 15:40:00,403.54,403.9,403.53,403.9,1539.0,385.7713,386.1155,385.7618,386.1155,1539.0
2020-11-25 15:45:00,403.45,403.78,402.89,403.35,6388.0,385.6853,386.0008,385.15,385.5897,6388.0
2020-11-25 15:50:00,403.27,403.59,402.89,403.59,3264.0,385.5132,385.8191,385.15,385.8191,3264.0
2020-11-25 15:55:00,403.39,404.04,403.01,403.95,15989.0,385.6279,386.2493,385.2647,386.1633,15989.0
2020-11-27 09:30:00,406.13,406.84,402.43,402.44,12987.0,388.2473,388.926,384.7102,384.7198,12987.0
2020-11-27 09:35:00,402.96,403.48,401.94,403.48,3878.0,385.2169,385.714,384.2418,385.714,3878.0
2020-11-27 09:40:00,403.5,404.08,402.96,402.96,4976.0,385.7331,386.2876,385.2169,385.2169,4976.0
2020-11-27 09:45:00,402.98,403.55,401.54,403.21,3901.0,385.236,385.7809,383.8594,385.4559,3901.0
2020-11-27 09:50:00,403.09,403.35,403.02,403.03,500.0,385.3412,385.5897,385.2742,385.2838,500.0
2020-11-27 09:55:00,403.0,403.49,401.83,403.46,3503.0,385.2551,385.7235,384.1366,385.6949,3503.0
2020-11-27 10:00:00,403.76,405.27,403.76,404.96,2459.0,385.9817,387.4252,385.9817,387.1288,2459.0
2020-11-27 10:05:00,405.33,406.66,405.21,406.24,928.0,387.4825,388.754,387.3678,388.3525,928.0
2020-11-27 10:10:00,406.72,407.14,405.57,405.57,1368.0,388.8113,389.2128,387.712,387.712,1368.0
2020-11-27 10:15:00,406.37,407.13,406.28,406.81,2091.0,388.4767,389.2033,388.3907,388.8974,2091.0
2020-11-27 10:20:00,407.39,408.57,407.39,408.02,1313.0,389.4518,390.5799,389.4518,390.0541,1313.0
2020-11-27 10:25:00,407.66,407.66,406.58,406.67,1001.0,389.7099,389.7099,388.6775,388.7635,1001.0
2020-11-27 10:30:00,406.86,407.01,405.81,406.86,2324.0,388.9452,389.0886,387.9414,388.9452,2324.0
2020-11-27 10:35:00,406.67,406.67,405.04,405.9,3804.0,388.7635,388.7635,387.2053,388.0274,3804.0
2020-11-27 10:40:00,406.29,406.88,406.15,406.17,1576.0,388.4003,388.9643,388.2664,388.2855,1576.0
2020-11-27 10:45:00,406.31,406.31,405.13,405.13,1200.0,388.4194,388.4194,387.2913,387.2913,1200.0
2020-11-27 10:50:00,405.65,405.65,404.05,404.05,1648.0,387.7884,387.7884,386.2589,386.2589,1648.0
2020-11-27 10:55:00,404.4,404.78,403.84,403.94,1400.0,386.5935,386.9567,386.0581,386.1537,1400.0
2020-11-27 11:00:00,403.96,405.41,403.42,404.31,1824.0,386.1728,387.559,385.6566,386.5074,1824.0
2020-11-27 11:05:00,404.13,406.11,404.13,405.71,3001.0,386.3354,388.2282,386.3354,387.8458,3001.0
2020-11-27 11:10:00,405.46,406.22,405.06,405.06,1952.0,387.6068,388.3333,387.2244,387.2244,1952.0
2020-11-27 11:15:00,404.8,405.6,404.59,404.84,4511.0,386.9759,387.7406,386.7751,387.0141,4511.0
2020-11-27 11:20:00,404.65,404.65,403.96,404.19,1210.0,386.8325,386.8325,386.1728,386.3927,1210.0
2020-11-27 11:25:00,404.99,404.99,403.87,403.87,1424.0,387.1575,387.1575,386.0868,386.0868,1424.0
2020-11-27 11:30:00,403.24,404.16,403.24,403.84,1400.0,385.4846,386.364,385.4846,386.0581,1400.0
2020-11-27 11:35:00,403.9,403.95,403.14,403.95,600.0,386.1155,386.1633,385.389,386.1633,600.0
2020-11-27 11:40:00,403.73,403.73,403.56,403.64,500.0,385.953,385.953,385.7905,385.8669,500.0
2020-11-27 11:45:00,403.32,403.32,401.89,401.89,600.0,385.561,385.561,384.194,384.194,600.0
2020-11-27 11:50:00,401.37,402.07,400.84,402.07,1238.0,383.6969,384.3661,383.1902,384.3661,1238.0
2020-11-27 11:55:00,401.75,402.4,401.63,402.0,2600.0,384.0602,384.6815,383.9454,384.2992,2600.0
2020-11-27 12:00:00,401.76,401.93,401.4,401.44,800.0,384.0697,384.2322,383.7256,383.7638,800.0
2020-11-27 12:05:00,401.56,402.34,401.46,402.3,2533.0,383.8785,384.6242,383.7829,384.5859,2533.0
2020-11-27 12:10:00,401.8,402.06,401.12,401.51,1599.0,384.108,384.3565,383.4579,383.8307,1599.0
2020-11-27 12:15:00,401.32,402.27,401.25,402.16,1837.0,383.6491,384.5573,383.5822,384.4521,1837.0
2020-11-27 12:20:00,401.66,401.96,401.61,401.62,938.0,383.9741,384.2609,383.9263,383.9359,938.0
2020-11-27 12:25:00,401.63,402.56,401.63,402.09,1200.0,383.9454,384.8345,383.9454,384.3852,1200.0
2020-11-27 12:30:00,401.87,403.41,401.87,402.8,5556.0,384.1749,385.6471,384.1749,385.0639,5556.0
2020-11-27 12:35:00,403.06,403.06,402.8,402.8,500.0,385.3125,385.3125,385.0639,385.0639,500.0
2020-11-27 12:40:00,403.2,403.4,402.76,402.97,828.0,385.4463,385.6375,385.0257,385.2264,828.0
2020-11-27 12:45:00,403.16,404.04,403.16,403.55,2242.0,385.4081,386.2493,385.4081,385.7809,2242.0
2020-11-27 12:50:00,403.74,403.95,402.92,402.92,4442.0,385.9625,386.1633,385.1786,385.1786,4442.0
2020-11-27 12:55:00,402.84,402.9,401.21,402.9,14442.0,385.1022,385.1595,383.5439,385.1595,14442.0
2020-11-30 09:30:00,400.48,405.77,400.48,403.53,7093.0,382.8461,387.9031,382.8461,385.7618,7093.0
2020-11-30 09:35:00,404.49,406.86,402.9,406.86,3020.0,386.6795,388.9452,385.1595,388.9452,3020.0
2020-11-30 09:40:00,405.77,405.81,404.53,405.62,1700.0,387.9031,387.9414,386.7177,387.7598,1700.0
2020-11-30 09:45:00,406.17,407.56,405.51,405.55,1631.0,388.2855,389.6143,387.6546,387.6928,1631.0
2020-11-30 09:50:00,405.09,407.99,405.08,407.99,1200.0,387.2531,390.0254,387.2435,390.0254,1200.0
2020-11-30 09:55:00,408.35,409.97,407.69,409.01,3729.0,390.3695,391.9182,389.7386,391.0005,3729.0
2020-11-30 10:00:00,408.26,409.07,407.39,408.79,3010.0,390.2835,391.0578,389.4518,390.7902,3010.0
2020-11-30 10:05:00,408.73,409.76,407.39,408.75,5271.0,390.7328,391.7175,389.4518,390.7519,5271.0
2020-11-30 10:10:00,408.34,409.42,408.18,408.36,1625.0,390.36,391.3924,390.207,390.3791,1625.0
2020-11-30 10:15:00,408.71,410.28,408.71,409.93,1391.0,390.7137,392.2146,390.7137,391.88,1391.0
2020-11-30 10:20:00,409.67,410.4,409.49,409.87,2066.0,391.6314,392.3293,391.4594,391.8226,2066.0
2020-11-30 10:25:00,409.49,410.0,409.02,409.17,1118.0,391.4594,391.9469,391.01,391.1534,1118.0
2020-11-30 10:30:00,408.58,408.59,407.97,407.97,1600.0,390.5894,390.599,390.0063,390.0063,1600.0
2020-11-30 10:35:00,407.7,408.93,407.7,408.87,2373.0,389.7482,390.924,389.7482,390.8667,2373.0
2020-11-30 10:40:00,408.33,408.33,406.72,406.72,1700.0,390.3504,390.3504,388.8113,388.8113,1700.0
2020-11-30 10:45:00,406.17,406.67,405.66,406.67,3077.0,388.2855,388.7635,387.798,388.7635,3077.0
2020-11-30 10:50:00,406.47,408.04,406.33,408.04,5183.0,388.5723,390.0732,388.4385,390.0732,5183.0
2020-11-30 10:55:00,408.03,409.44,408.03,408.72,1708.0,390.0636,391.4116,390.0636,390.7233,1708.0
2020-11-30 11:00:00,408.9,408.9,407.52,408.65,2628.0,390.8953,390.8953,389.5761,390.6563,2628.0
2020-11-30 11:05:00,408.54,409.03,408.31,409.03,1091.0,390.5512,391.0196,390.3313,391.0196,1091.0
2020-11-30 11:10:00,409.35,409.67,408.99,409.2,1514.0,391.3255,391.6314,390.9814,391.1821,1514.0
2020-11-30 11:15:00,408.57,409.56,408.53,408.57,1162.0,390.5799,391.5263,390.5416,390.5799,1162.0
2020-11-30 11:20:00,408.28,408.87,407.81,408.87,3088.0,390.3026,390.8667,389.8533,390.8667,3088.0
2020-11-30 11:25:00,408.87,408.87,408.23,408.57,1100.0,390.8667,390.8667,390.2548,390.5799,1100.0
2020-11-30 11:30:00,408.28,408.36,406.52,406.78,3735.0,390.3026,390.3791,388.6201,388.8687,3735.0
2020-11-30 11:35:00,406.44,406.87,406.44,406.71,1100.0,388.5436,388.9547,388.5436,388.8018,1100.0
2020-11-30 11:40:00,406.67,407.01,406.51,406.83,805.0,388.7635,389.0886,388.6106,388.9165,805.0
2020-11-30 11:45:00,406.69,406.7,406.11,406.22,1066.0,388.7826,388.7922,388.2282,388.3333,1066.0
2020-11-30 11:50:00,406.32,406.33,405.99,406.33,580.0,388.4289,388.4385,388.1135,388.4385,580.0
2020-11-30 11:55:00,406.34,406.77,406.16,406.24,1916.0,388.4481,388.8591,388.276,388.3525,1916.0
2020-11-30 12:00:00,406.17,406.17,405.51,405.51,400.0,388.2855,388.2855,387.6546,387.6546,400.0
2020-11-30 12:05:00,405.59,406.3,405.48,406.3,1324.0,387.7311,388.4098,387.6259,388.4098,1324.0
2020-11-30 12:10:00,405.93,406.36,405.63,405.96,1612.0,388.0561,388.4672,387.7693,388.0848,1612.0
2020-11-30 12:15:00,406.09,406.1,405.49,405.57,400.0,388.2091,388.2186,387.6355,387.712,400.0
2020-11-30 12:20:00,405.29,406.08,405.04,406.07,2532.0,387.4443,388.1995,387.2053,388.1899,2532.0
2020-11-30 12:25:00,406.07,406.07,406.07,406.07,0.0,388.1899,388.1899,388.1899,388.1899,0.0
2020-11-30 12:30:00,406.01,406.28,405.2,405.25,9532.0,388.1326,388.3907,387.3582,387.406,9532.0
2020-11-30 12:35:00,405.42,405.66,404.92,405.17,4510.0,387.5686,387.798,387.0906,387.3296,4510.0
2020-11-30 12:40:00,405.51,405.96,405.48,405.96,1013.0,387.6546,388.0848,387.6259,388.0848,1013.0
2020-11-30 12:45:00,406.02,406.02,405.68,405.68,421.0,388.1421,388.1421,387.8171,387.8171,421.0
2020-11-30 12:50:00,405.61,405.84,405.39,405.75,1026.0,387.7502,387.9701,387.5399,387.884,1026.0
2020-11-30 12:55:00,405.86,406.6,405.86,406.1,2023.0,387.9892,388.6966,387.9892,388.2186,2023.0
2020-11-30 13:00:00,406.16,406.61,406.15,406.29,1402.0,388.276,388.7062,388.2664,388.4003,1402.0
2020-11-30 13:05:00,406.34,406.46,406.34,406.4,300.0,388.4481,388.5628,388.4481,388.5054,300.0
2020-11-30 13:10:00,406.26,406.26,406.21,406.21,300.0,388.3716,388.3716,388.3238,388.3238,300.0
2020-11-30 13:15:00,406.03,406.21,405.58,405.58,606.0,388.1517,388.3238,387.7215,387.7215,606.0
2020-11-30 13:20:00,405.73,406.08,405.67,405.98,1828.0,387.8649,388.1995,387.8076,388.1039,1828.0
2020-11-30 13:25:00,405.82,405.94,405.78,405.8,1599.0,387.9509,388.0657,387.9127,387.9318,1599.0
2020-11-30 13:30:00,405.96,407.68,405.93,407.42,5759.0,388.0848,389.729,388.0561,389.4805,5759.0
2020-11-30 13:35:00,407.64,408.01,407.11,407.25,3858.0,389.6908,390.0445,389.1841,389.318,3858.0
2020-11-30 13:40:00,407.6,408.33,407.48,407.88,1200.0,389.6526,390.3504,389.5379,389.9202,1200.0
2020-11-30 13:45:00,408.16,408.6,407.99,408.3,1707.0,390.1879,390.6085,390.0254,390.3217,1707.0
2020-11-30 13:50:00,408.44,408.84,408.12,408.25,1300.0,390.4556,390.838,390.1497,390.274,1300.0
2020-11-30 13:55:00,408.25,408.28,407.26,407.26,800.0,390.274,390.3026,389.3275,389.3275,800.0
2020-11-30 14:00:00,406.95,407.6,406.63,407.22,1500.0,389.0312,389.6526,388.7253,389.2893,1500.0
2020-11-30 14:05:00,407.58,408.17,407.58,408.15,1701.0,389.6335,390.1975,389.6335,390.1784,1701.0
2020-11-30 14:10:00,408.16,408.59,408.15,408.37,1000.0,390.1879,390.599,390.1784,390.3887,1000.0
2020-11-30 14:15:00,408.89,408.89,408.25,408.49,1250.0,390.8858,390.8858,390.274,390.5034,1250.0
2020-11-30 14:20:00,408.47,408.57,408.46,408.52,500.0,390.4843,390.5799,390.4747,390.5321,500.0
2020-11-30 14:25:00,408.46,408.64,408.23,408.27,1728.0,390.4747,390.6468,390.2548,390.2931,1728.0
2020-11-30 14:30:00,408.27,409.41,408.27,409.08,3259.0,390.2931,391.3829,390.2931,391.0674,3259.0
2020-11-30 14:35:00,409.1,409.1,408.5,408.78,1673.0,391.0865,391.0865,390.5129,390.7806,1673.0
2020-11-30 14:40:00,408.42,409.53,408.42,409.52,1894.0,390.4365,391.4976,390.4365,391.488,1894.0
2020-11-30 14:45:00,409.36,410.23,409.35,410.23,600.0,391.3351,392.1668,391.3255,392.1668,600.0
2020-11-30 14:50:00,409.87,411.2,409.84,409.84,5265.0,391.8226,393.0941,391.7939,391.7939,5265.0
2020-11-30 14:55:00,409.41,409.6,408.35,409.33,5600.0,391.3829,391.5645,390.3695,391.3064,5600.0
2020-11-30 15:00:00,409.9,410.52,409.46,409.47,2525.0,391.8513,392.444,391.4307,391.4402,2525.0
2020-11-30 15:05:00,409.41,410.17,409.24,409.77,3820.0,391.3829,392.1094,391.2204,391.727,3820.0
2020-11-30 15:10:00,409.75,409.76,408.94,408.94,1100.0,391.7079,391.7175,390.9336,390.9336,1100.0
2020-11-30 15:15:00,408.97,410.22,408.97,409.92,1765.0,390.9622,392.1572,390.9622,391.8704,1765.0
2020-11-30 15:20:00,410.17,410.48,410.1,410.41,1955.0,392.1094,392.4058,392.0425,392.3388,1955.0
2020-11-30 15:25:00,410.36,410.54,409.69,409.73,3100.0,392.291,392.4631,391.6505,391.6888,3100.0
2020-11-30 15:30:00,409.63,410.69,409.63,410.64,2087.0,391.5932,392.6065,391.5932,392.5587,2087.0
2020-11-30 15:35:00,410.88,411.19,410.4,411.05,3009.0,392.7881,393.0845,392.3293,392.9507,3009.0
2020-11-30 15:40:00,410.86,411.08,409.14,409.82,9014.0,392.769,392.9793,391.1248,391.7748,9014.0
2020-11-30 15:45:00,409.9,410.66,409.65,410.24,6850.0,391.8513,392.5778,391.6123,392.1763,6850.0
2020-11-30 15:50:00,409.85,410.54,409.13,409.65,12429.0,391.8035,392.4631,391.1152,391.6123,12429.0
2020-11-30 15:55:00,409.61,410.47,409.03,409.79,52414.0,391.5741,392.3962,391.0196,391.7461,52414.0
2020-12-01 09:30:00,414.35,415.95,412.65,413.53,13375.0,396.1054,397.6349,394.4802,395.3215,13375.0
2020-12-01 09:35:00,414.06,415.35,413.38,414.47,2200.0,395.8281,397.0613,395.1781,396.2201,2200.0
2020-12-01 09:40:00,414.69,414.95,413.47,414.94,700.0,396.4304,396.6789,395.2641,396.6694,700.0
2020-12-01 09:45:00,415.67,416.28,414.09,414.09,2447.0,397.3672,397.9504,395.8568,395.8568,2447.0
2020-12-01 09:50:00,414.48,416.1,414.44,415.59,1822.0,396.2296,397.7783,396.1914,397.2908,1822.0
2020-12-01 09:55:00,415.49,415.49,414.0,415.0,2040.0,397.1952,397.1952,395.7708,396.7267,2040.0
2020-12-01 10:00:00,414.56,415.9,414.56,415.9,2990.0,396.3061,397.5871,396.3061,397.5871,2990.0
2020-12-01 10:05:00,415.79,415.88,415.31,415.62,1769.0,397.4819,397.568,397.0231,397.3194,1769.0
2020-12-01 10:10:00,415.63,415.63,413.86,413.86,2400.0,397.329,397.329,395.6369,395.6369,2400.0
2020-12-01 10:15:00,413.93,414.66,413.6,413.6,2523.0,395.7038,396.4017,395.3884,395.3884,2523.0
2020-12-01 10:20:00,413.4,413.4,411.61,411.75,1921.0,395.1972,395.1972,393.486,393.6198,1921.0
2020-12-01 10:25:00,412.01,412.41,411.49,411.82,1915.0,393.8684,394.2508,393.3713,393.6868,1915.0
2020-12-01 10:30:00,412.27,412.74,411.97,412.24,2831.0,394.1169,394.5662,393.8302,394.0883,2831.0
2020-12-01 10:35:00,411.83,412.37,411.51,411.62,5980.0,393.6963,394.2125,393.3904,393.4956,5980.0
2020-12-01 10:40:00,411.68,412.27,411.68,412.04,2123.0,393.5529,394.1169,393.5529,393.8971,2123.0
2020-12-01 10:45:00,412.27,412.27,411.1,411.71,1901.0,394.1169,394.1169,392.9985,393.5816,1901.0
2020-12-01 10:50:00,412.12,412.21,411.04,411.59,2489.0,393.9735,394.0596,392.9411,393.4669,2489.0
2020-12-01 10:55:00,411.42,411.62,410.98,410.99,1633.0,393.3044,393.4956,392.8837,392.8933,1633.0
2020-12-01 11:00:00,411.06,411.66,410.89,411.58,6400.0,392.9602,393.5338,392.7977,393.4573,6400.0
2020-12-01 11:05:00,411.58,411.58,410.07,410.57,2608.0,393.4573,393.4573,392.0138,392.4918,2608.0
2020-12-01 11:10:00,410.58,411.15,409.65,410.11,3674.0,392.5014,393.0463,391.6123,392.0521,3674.0
2020-12-01 11:15:00,409.89,410.17,409.15,409.69,3335.0,391.8417,392.1094,391.1343,391.6505,3335.0
2020-12-01 11:20:00,408.92,409.75,408.89,409.69,2901.0,390.9144,391.7079,390.8858,391.6505,2901.0
2020-12-01 11:25:00,409.96,411.22,409.52,410.57,8229.0,391.9087,393.1132,391.488,392.4918,8229.0
2020-12-01 11:30:00,410.79,412.2,410.78,411.97,1727.0,392.7021,394.05,392.6925,393.8302,1727.0
2020-12-01 11:35:00,411.74,412.29,411.2,412.28,1020.0,393.6103,394.1361,393.0941,394.1265,1020.0
2020-12-01 11:40:00,412.08,413.43,412.07,413.43,1786.0,393.9353,395.2259,393.9257,395.2259,1786.0
2020-12-01 11:45:00,413.1,413.31,412.82,412.98,909.0,394.9104,395.1111,394.6427,394.7957,909.0
2020-12-01 11:50:00,412.98,413.64,412.98,413.64,903.0,394.7957,395.4266,394.7957,395.4266,903.0
2020-12-01 11:55:00,413.74,415.99,413.71,415.27,2536.0,395.5222,397.6731,395.4935,396.9848,2536.0
2020-12-01 12:00:00,415.11,415.81,415.11,415.49,2225.0,396.8319,397.5011,396.8319,397.1952,2225.0
2020-12-01 12:05:00,415.67,416.86,415.23,416.86,2910.0,397.3672,398.5048,396.9466,398.5048,2910.0
2020-12-01 12:10:00,417.05,417.05,416.89,416.89,335.0,398.6865,398.6865,398.5335,398.5335,335.0
2020-12-01 12:15:00,415.8,415.94,415.24,415.33,1566.0,397.4915,397.6253,396.9562,397.0422,1566.0
2020-12-01 12:20:00,414.85,414.97,414.85,414.97,210.0,396.5833,396.6981,396.5833,396.6981,210.0
2020-12-01 12:25:00,414.93,414.93,414.7,414.7,200.0,396.6598,396.6598,396.4399,396.4399,200.0
2020-12-01 12:30:00,414.4,415.03,414.17,414.17,1474.0,396.1532,396.7554,395.9333,395.9333,1474.0
2020-12-01 12:35:00,414.13,414.13,413.0,413.0,1407.0,395.895,395.895,394.8148,394.8148,1407.0
2020-12-01 12:40:00,412.76,412.94,412.56,412.62,1403.0,394.5854,394.7574,394.3942,394.4515,1403.0
2020-12-01 12:45:00,412.87,412.96,412.87,412.96,200.0,394.6905,394.7766,394.6905,394.7766,200.0
2020-12-01 12:50:00,413.22,413.23,411.46,412.0,3669.0,395.0251,395.0347,393.3426,393.8588,3669.0
2020-12-01 12:55:00,411.85,412.84,411.85,412.57,304.0,393.7154,394.6618,393.7154,394.4037,304.0
2020-12-01 13:00:00,412.65,413.12,412.33,412.34,1307.0,394.4802,394.9295,394.1743,394.1839,1307.0
2020-12-01 13:05:00,412.55,412.55,412.34,412.5,500.0,394.3846,394.3846,394.1839,394.3368,500.0
2020-12-01 13:10:00,412.64,412.8,412.62,412.63,718.0,394.4707,394.6236,394.4515,394.4611,718.0
2020-12-01 13:15:00,412.8,412.98,412.08,412.08,1549.0,394.6236,394.7957,393.9353,393.9353,1549.0
2020-12-01 13:20:00,411.87,412.05,411.86,411.99,500.0,393.7346,393.9066,393.725,393.8493,500.0
2020-12-01 13:25:00,412.25,413.03,412.25,412.88,703.0,394.0978,394.8435,394.0978,394.7001,703.0
2020-12-01 13:30:00,413.13,413.88,413.13,413.67,1513.0,394.9391,395.6561,394.9391,395.4553,1513.0
2020-12-01 13:35:00,413.59,413.98,413.58,413.98,723.0,395.3788,395.7516,395.3693,395.7516,723.0
2020-12-01 13:40:00,414.22,414.82,414.16,414.47,1932.0,395.9811,396.5547,395.9237,396.2201,1932.0
2020-12-01 13:45:00,414.46,414.95,414.45,414.95,812.0,396.2105,396.6789,396.201,396.6789,812.0
2020-12-01 13:50:00,415.07,415.26,414.75,414.95,1622.0,396.7937,396.9753,396.4877,396.6789,1622.0
2020-12-01 13:55:00,414.87,414.98,414.75,414.75,1000.0,396.6025,396.7076,396.4877,396.4877,1000.0
2020-12-01 14:00:00,414.73,414.87,414.64,414.83,1000.0,396.4686,396.6025,396.3826,396.5642,1000.0
2020-12-01 14:05:00,414.75,414.78,414.67,414.69,600.0,396.4877,396.5164,396.4113,396.4304,600.0
2020-12-01 14:10:00,414.58,415.42,414.57,415.41,2035.0,396.3252,397.1282,396.3157,397.1187,2035.0
2020-12-01 14:15:00,415.2,415.2,414.05,414.05,2307.0,396.9179,396.9179,395.8186,395.8186,2307.0
2020-12-01 14:20:00,413.91,413.91,412.97,413.05,7477.0,395.6847,395.6847,394.7861,394.8626,7477.0
2020-12-01 14:25:00,413.02,413.5,413.0,413.1,1943.0,394.8339,395.2928,394.8148,394.9104,1943.0
2020-12-01 14:30:00,413.27,413.41,412.68,412.98,3435.0,395.0729,395.2067,394.5089,394.7957,3435.0
2020-12-01 14:35:00,412.81,413.66,412.48,413.52,4494.0,394.6332,395.4457,394.3177,395.3119,4494.0
2020-12-01 14:40:00,413.91,414.25,413.39,414.25,2050.0,395.6847,396.0098,395.1876,396.0098,2050.0
2020-12-01 14:45:00,413.98,414.61,413.98,414.61,200.0,395.7516,396.3539,395.7516,396.3539,200.0
2020-12-01 14:50:00,414.75,415.12,413.98,415.12,4496.0,396.4877,396.8415,395.7516,396.8415,4496.0
2020-12-01 14:55:00,414.91,414.91,414.59,414.74,1293.0,396.6407,396.6407,396.3348,396.4782,1293.0
2020-12-01 15:00:00,414.48,414.48,413.2,413.65,2019.0,396.2296,396.2296,395.006,395.4362,2019.0
2020-12-01 15:05:00,413.83,413.83,412.8,412.92,1750.0,395.6083,395.6083,394.6236,394.7383,1750.0
2020-12-01 15:10:00,413.06,413.81,412.87,413.34,2320.0,394.8722,395.5891,394.6905,395.1398,2320.0
2020-12-01 15:15:00,413.23,413.35,412.63,412.63,2401.0,395.0347,395.1494,394.4611,394.4611,2401.0
2020-12-01 15:20:00,412.75,413.35,412.68,413.35,2016.0,394.5758,395.1494,394.5089,395.1494,2016.0
2020-12-01 15:25:00,413.25,413.92,413.17,413.92,2039.0,395.0538,395.6943,394.9773,395.6943,2039.0
2020-12-01 15:30:00,413.48,413.91,412.75,412.9,2800.0,395.2737,395.6847,394.5758,394.7192,2800.0
2020-12-01 15:35:00,413.09,413.79,412.75,413.79,3901.0,394.9008,395.57,394.5758,395.57,3901.0
2020-12-01 15:40:00,413.61,413.94,413.43,413.94,2575.0,395.3979,395.7134,395.2259,395.7134,2575.0
2020-12-01 15:45:00,413.96,414.84,413.63,414.83,5814.0,395.7325,396.5738,395.4171,396.5642,5814.0
2020-12-01 15:50:00,414.17,415.61,413.65,415.61,4599.0,395.9333,397.3099,395.4362,397.3099,4599.0
2020-12-01 15:55:00,415.4,415.9,414.39,414.79,21696.0,397.1091,397.5871,396.1436,396.526,21696.0
2020-12-02 09:30:00,414.08,415.0,412.89,415.0,17209.0,395.8472,396.7267,394.7096,396.7267,17209.0
2020-12-02 09:35:00,415.48,416.91,414.35,416.59,2300.0,397.1856,398.5526,396.1054,398.2467,2300.0
2020-12-02 09:40:00,416.34,416.7,414.85,414.94,3767.0,398.0077,398.3519,396.5833,396.6694,3767.0
2020-12-02 09:45:00,415.16,415.16,412.54,412.54,1503.0,396.8797,396.8797,394.3751,394.3751,1503.0
2020-12-02 09:50:00,412.57,414.42,412.49,413.93,3604.0,394.4037,396.1723,394.3273,395.7038,3604.0
2020-12-02 09:55:00,414.42,416.74,414.27,416.74,900.0,396.1723,398.3901,396.0289,398.3901,900.0
2020-12-02 10:00:00,416.58,417.14,416.56,417.14,1700.0,398.2372,398.7725,398.218,398.7725,1700.0
2020-12-02 10:05:00,417.02,417.45,415.89,415.98,2723.0,398.6578,399.0689,397.5775,397.6636,2723.0
2020-12-02 10:10:00,416.72,417.4,416.06,416.74,800.0,398.371,399.0211,397.7401,398.3901,800.0
2020-12-02 10:15:00,416.73,417.08,416.35,416.35,1225.0,398.3806,398.7151,398.0173,398.0173,1225.0
2020-12-02 10:20:00,416.2,416.2,415.89,416.08,500.0,397.8739,397.8739,397.5775,397.7592,500.0
2020-12-02 10:25:00,416.2,416.21,415.94,415.94,281.0,397.8739,397.8835,397.6253,397.6253,281.0
2020-12-02 10:30:00,416.0,416.16,415.93,415.93,300.0,397.6827,397.8357,397.6158,397.6158,300.0
2020-12-02 10:35:00,415.75,415.76,415.52,415.75,300.0,397.4437,397.4533,397.2238,397.4437,300.0
2020-12-02 10:40:00,415.79,415.8,414.87,415.04,1779.0,397.4819,397.4915,396.6025,396.765,1779.0
2020-12-02 10:45:00,415.63,415.63,414.57,414.75,1900.0,397.329,397.329,396.3157,396.4877,1900.0
2020-12-02 10:50:00,414.54,415.08,413.8,414.77,1653.0,396.287,396.8032,395.5796,396.5069,1653.0
2020-12-02 10:55:00,414.95,415.7,414.46,415.63,1000.0,396.6789,397.3959,396.2105,397.329,1000.0
2020-12-02 11:00:00,415.74,416.22,415.74,416.22,400.0,397.4342,397.893,397.4342,397.893,400.0
2020-12-02 11:05:00,416.38,417.45,416.07,417.45,914.0,398.046,399.0689,397.7496,399.0689,914.0
2020-12-02 11:10:00,417.35,418.37,417.35,417.65,1392.0,398.9733,399.9483,398.9733,399.2601,1392.0
2020-12-02 11:15:00,417.25,417.25,416.39,416.54,1040.0,398.8777,398.8777,398.0555,398.1989,1040.0
2020-12-02 11:20:00,416.61,416.87,416.14,416.14,722.0,398.2658,398.5144,397.8165,397.8165,722.0
2020-12-02 11:25:00,416.44,416.56,416.37,416.56,600.0,398.1033,398.218,398.0364,398.218,600.0
2020-12-02 11:30:00,416.67,416.67,415.95,415.95,400.0,398.3232,398.3232,397.6349,397.6349,400.0
2020-12-02 11:35:00,415.64,415.64,415.03,415.2,639.0,397.3386,397.3386,396.7554,396.9179,639.0
2020-12-02 11:40:00,415.44,415.84,415.37,415.48,1372.0,397.1474,397.5297,397.0804,397.1856,1372.0
2020-12-02 11:45:00,415.8,416.21,415.65,415.65,500.0,397.4915,397.8835,397.3481,397.3481,500.0
2020-12-02 11:50:00,415.57,415.57,415.57,415.57,100.0,397.2716,397.2716,397.2716,397.2716,100.0
2020-12-02 11:55:00,415.59,415.59,415.02,415.02,600.0,397.2908,397.2908,396.7459,396.7459,600.0
2020-12-02 12:00:00,414.88,414.88,414.63,414.63,701.0,396.612,396.612,396.373,396.373,701.0
2020-12-02 12:05:00,414.74,415.0,414.41,415.0,802.0,396.4782,396.7267,396.1627,396.7267,802.0
2020-12-02 12:10:00,415.1,415.1,414.53,414.95,452.0,396.8223,396.8223,396.2774,396.6789,452.0
2020-12-02 12:15:00,415.03,415.03,414.56,414.65,300.0,396.7554,396.7554,396.3061,396.3921,300.0
2020-12-02 12:20:00,413.83,414.13,413.83,414.13,219.0,395.6083,395.895,395.6083,395.895,219.0
2020-12-02 12:25:00,414.07,414.62,414.07,414.62,800.0,395.8377,396.3635,395.8377,396.3635,800.0
2020-12-02 12:30:00,413.76,413.91,413.76,413.9,633.0,395.5413,395.6847,395.5413,395.6752,633.0
2020-12-02 12:35:00,414.1,414.1,413.84,413.84,300.0,395.8664,395.8664,395.6178,395.6178,300.0
2020-12-02 12:40:00,413.7,413.7,412.86,412.86,410.0,395.484,395.484,394.681,394.681,410.0
2020-12-02 12:45:00,413.57,413.67,413.44,413.59,800.0,395.3597,395.4553,395.2354,395.3788,800.0
2020-12-02 12:50:00,413.27,414.0,413.27,413.99,1069.0,395.0729,395.7708,395.0729,395.7612,1069.0
2020-12-02 12:55:00,414.73,415.39,414.29,415.39,900.0,396.4686,397.0996,396.048,397.0996,900.0
2020-12-02 13:00:00,415.14,415.56,415.14,415.55,900.0,396.8606,397.2621,396.8606,397.2525,900.0
2020-12-02 13:05:00,416.09,416.09,415.38,415.57,700.0,397.7687,397.7687,397.09,397.2716,700.0
2020-12-02 13:10:00,415.33,415.45,415.1,415.45,300.0,397.0422,397.1569,396.8223,397.1569,300.0
2020-12-02 13:15:00,415.66,416.0,415.21,415.21,451.0,397.3577,397.6827,396.9275,396.9275,451.0
2020-12-02 13:20:00,415.19,415.64,415.18,415.25,300.0,396.9084,397.3386,396.8988,396.9657,300.0
2020-12-02 13:25:00,415.56,415.77,414.99,415.0,601.0,397.2621,397.4628,396.7172,396.7267,601.0
2020-12-02 13:30:00,415.13,415.3,414.74,415.3,2103.0,396.851,397.0135,396.4782,397.0135,2103.0
2020-12-02 13:35:00,415.66,415.66,415.66,415.66,100.0,397.3577,397.3577,397.3577,397.3577,100.0
2020-12-02 13:40:00,415.98,415.98,415.52,415.69,400.0,397.6636,397.6636,397.2238,397.3864,400.0
2020-12-02 13:45:00,415.66,415.78,415.65,415.66,400.0,397.3577,397.4724,397.3481,397.3577,400.0
2020-12-02 13:50:00,415.84,415.85,414.9,414.97,2127.0,397.5297,397.5393,396.6311,396.6981,2127.0
2020-12-02 13:55:00,414.79,414.79,414.79,414.79,100.0,396.526,396.526,396.526,396.526,100.0
2020-12-02 14:00:00,414.89,415.04,414.79,414.84,400.0,396.6216,396.765,396.526,396.5738,400.0
2020-12-02 14:05:00,414.98,414.98,414.88,414.89,200.0,396.7076,396.7076,396.612,396.6216,200.0
2020-12-02 14:10:00,414.92,415.2,414.4,414.4,1601.0,396.6503,396.9179,396.1532,396.1532,1601.0
2020-12-02 14:15:00,415.13,415.13,415.13,415.13,100.0,396.851,396.851,396.851,396.851,100.0
2020-12-02 14:20:00,414.94,415.37,414.94,414.97,600.0,396.6694,397.0804,396.6694,396.6981,600.0
2020-12-02 14:25:00,414.93,416.14,414.93,416.06,800.0,396.6598,397.8165,396.6598,397.7401,800.0
2020-12-02 14:30:00,416.55,416.94,416.55,416.79,710.0,398.2085,398.5813,398.2085,398.4379,710.0
2020-12-02 14:35:00,416.59,416.93,416.33,416.75,1703.0,398.2467,398.5718,397.9982,398.3997,1703.0
2020-12-02 14:40:00,416.91,416.91,416.52,416.65,300.0,398.5526,398.5526,398.1798,398.3041,300.0
2020-12-02 14:45:00,416.71,417.03,416.56,417.03,379.0,398.3614,398.6673,398.218,398.6673,379.0
2020-12-02 14:50:00,416.53,416.87,416.39,416.66,982.0,398.1894,398.5144,398.0555,398.3136,982.0
2020-12-02 14:55:00,417.01,417.33,417.01,417.07,900.0,398.6482,398.9541,398.6482,398.7056,900.0
2020-12-02 15:00:00,417.4,417.55,416.81,416.81,1914.0,399.0211,399.1645,398.457,398.457,1914.0
2020-12-02 15:05:00,416.56,416.91,416.55,416.77,800.0,398.218,398.5526,398.2085,398.4188,800.0
2020-12-02 15:10:00,416.94,417.1,416.66,416.66,1015.0,398.5813,398.7343,398.3136,398.3136,1015.0
2020-12-02 15:15:00,416.87,416.87,416.16,416.42,1008.0,398.5144,398.5144,397.8357,398.0842,1008.0
2020-12-02 15:20:00,416.4,416.79,416.39,416.64,900.0,398.0651,398.4379,398.0555,398.2945,900.0
2020-12-02 15:25:00,416.2,416.23,415.86,415.86,600.0,397.8739,397.9026,397.5489,397.5489,600.0
2020-12-02 15:30:00,415.93,416.34,415.57,416.12,2138.0,397.6158,398.0077,397.2716,397.7974,2138.0
2020-12-02 15:35:00,416.26,416.4,416.11,416.19,1324.0,397.9313,398.0651,397.7879,397.8643,1324.0
2020-12-02 15:40:00,416.33,416.86,416.1,416.85,3263.0,397.9982,398.5048,397.7783,398.4953,3263.0
2020-12-02 15:45:00,416.95,417.26,416.86,417.01,5319.0,398.5909,398.8872,398.5048,398.6482,5319.0
2020-12-02 15:50:00,416.78,417.37,416.49,416.58,5832.0,398.4284,398.9924,398.1511,398.2372,5832.0
2020-12-02 15:55:00,416.77,417.25,415.76,415.82,20128.0,398.4188,398.8777,397.4533,397.5106,20128.0
2020-12-03 09:30:00,416.2,420.67,416.2,418.54,8196.0,397.8739,402.1471,397.8739,400.1109,8196.0
2020-12-03 09:35:00,419.18,419.34,419.18,419.34,236.0,400.7227,400.8756,400.7227,400.8756,236.0
2020-12-03 09:40:00,418.58,418.58,418.06,418.06,200.0,400.1491,400.1491,399.652,399.652,200.0
2020-12-03 09:45:00,417.5,417.76,417.4,417.41,600.0,399.1167,399.3652,399.0211,399.0306,600.0
2020-12-03 09:50:00,417.41,417.43,416.61,416.62,600.0,399.0306,399.0497,398.2658,398.2754,600.0
2020-12-03 09:55:00,416.39,416.47,415.36,416.47,2386.0,398.0555,398.132,397.0709,398.132,2386.0
2020-12-03 10:00:00,416.84,418.25,416.84,418.25,427.0,398.4857,399.8336,398.4857,399.8336,427.0
2020-12-03 10:05:00,417.84,418.27,417.84,418.27,703.0,399.4417,399.8528,399.4417,399.8528,703.0
2020-12-03 10:10:00,418.55,418.79,418.52,418.79,400.0,400.1204,400.3499,400.0917,400.3499,400.0
2020-12-03 10:15:00,418.8,419.56,418.8,419.46,550.0,400.3594,401.0859,400.3594,400.9904,550.0
2020-12-03 10:20:00,419.4,419.4,418.69,418.73,300.0,400.933,400.933,400.2543,400.2925,300.0
2020-12-03 10:25:00,418.51,418.51,417.68,417.68,600.0,400.0822,400.0822,399.2887,399.2887,600.0
2020-12-03 10:30:00,418.01,418.53,417.56,418.12,1050.0,399.6042,400.1013,399.174,399.7094,1050.0
2020-12-03 10:35:00,417.93,417.93,417.48,417.66,744.0,399.5277,399.5277,399.0975,399.2696,744.0
2020-12-03 10:40:00,417.89,417.89,417.43,417.48,600.0,399.4895,399.4895,399.0497,399.0975,600.0
2020-12-03 10:45:00,417.51,418.81,417.51,418.81,3798.0,399.1262,400.369,399.1262,400.369,3798.0
2020-12-03 10:50:00,418.69,418.7,418.69,418.69,100.0,400.2543,400.2638,400.2543,400.2543,100.0
2020-12-03 10:55:00,418.67,418.75,417.87,418.13,1000.0,400.2351,400.3116,399.4704,399.7189,1000.0
2020-12-03 11:00:00,418.19,418.83,418.18,418.73,1174.0,399.7763,400.3881,399.7667,400.2925,1174.0
2020-12-03 11:05:00,418.68,419.07,418.52,418.56,1000.0,400.2447,400.6175,400.0917,400.13,1000.0
2020-12-03 11:10:00,418.44,418.67,418.34,418.67,400.0,400.0153,400.2351,399.9197,400.2351,400.0
2020-12-03 11:15:00,419.0,419.65,419.0,419.65,412.0,400.5506,401.172,400.5506,401.172,412.0
2020-12-03 11:20:00,419.64,419.82,419.57,419.61,592.0,401.1624,401.3345,401.0955,401.1337,592.0
2020-12-03 11:25:00,419.8,419.99,419.77,419.83,1314.0,401.3154,401.497,401.2867,401.3441,1314.0
2020-12-03 11:30:00,419.77,419.77,419.33,419.34,668.0,401.2867,401.2867,400.8661,400.8756,668.0
2020-12-03 11:35:00,419.11,419.21,419.01,419.01,400.0,400.6558,400.7514,400.5602,400.5602,400.0
2020-12-03 11:40:00,419.31,419.55,419.28,419.55,800.0,400.847,401.0764,400.8183,401.0764,800.0
2020-12-03 11:45:00,419.25,419.25,418.82,418.82,600.0,400.7896,400.7896,400.3785,400.3785,600.0
2020-12-03 11:50:00,418.02,418.35,418.01,418.35,400.0,399.6138,399.9292,399.6042,399.9292,400.0
2020-12-03 11:55:00,418.61,418.96,418.61,418.96,553.0,400.1778,400.5124,400.1778,400.5124,553.0
2020-12-03 12:00:00,418.99,419.08,418.99,419.0,400.0,400.541,400.6271,400.541,400.5506,400.0
2020-12-03 12:05:00,418.74,418.75,418.62,418.62,400.0,400.3021,400.3116,400.1873,400.1873,400.0
2020-12-03 12:10:00,418.38,418.4,418.34,418.4,300.0,399.9579,399.977,399.9197,399.977,300.0
2020-12-03 12:15:00,418.39,418.85,418.19,418.19,1226.0,399.9675,400.4072,399.7763,399.7763,1226.0
2020-12-03 12:20:00,418.29,418.62,418.29,418.62,803.0,399.8719,400.1873,399.8719,400.1873,803.0
2020-12-03 12:25:00,419.0,419.04,418.81,419.04,400.0,400.5506,400.5888,400.369,400.5888,400.0
2020-12-03 12:30:00,419.12,419.35,418.47,418.47,1886.0,400.6653,400.8852,400.0439,400.0439,1886.0
2020-12-03 12:35:00,418.34,418.34,418.32,418.32,600.0,399.9197,399.9197,399.9005,399.9005,600.0
2020-12-03 12:40:00,418.38,418.67,418.15,418.15,932.0,399.9579,400.2351,399.738,399.738,932.0
2020-12-03 12:45:00,418.34,418.57,418.19,418.19,300.0,399.9197,400.1395,399.7763,399.7763,300.0
2020-12-03 12:50:00,418.64,418.83,418.63,418.83,200.0,400.2065,400.3881,400.1969,400.3881,200.0
2020-12-03 12:55:00,418.87,419.32,418.87,419.13,300.0,400.4263,400.8565,400.4263,400.6749,300.0
2020-12-03 13:00:00,418.9,418.99,418.76,418.76,410.0,400.455,400.541,400.3212,400.3212,410.0
2020-12-03 13:05:00,418.07,418.22,417.77,418.19,500.0,399.6616,399.805,399.3748,399.7763,500.0
2020-12-03 13:10:00,418.19,418.19,418.19,418.19,0.0,399.7763,399.7763,399.7763,399.7763,0.0
2020-12-03 13:15:00,417.96,418.03,417.96,418.03,300.0,399.5564,399.6233,399.5564,399.6233,300.0
2020-12-03 13:20:00,417.95,418.21,417.72,417.9,2255.0,399.5468,399.7954,399.327,399.499,2255.0
2020-12-03 13:25:00,418.25,418.25,417.9,417.9,1300.0,399.8336,399.8336,399.499,399.499,1300.0
2020-12-03 13:30:00,418.59,418.6,418.59,418.59,100.0,400.1587,400.1682,400.1587,400.1587,100.0
2020-12-03 13:35:00,418.11,418.79,418.1,418.79,384.0,399.6998,400.3499,399.6902,400.3499,384.0
2020-12-03 13:40:00,419.08,419.22,419.08,419.22,200.0,400.6271,400.7609,400.6271,400.7609,200.0
2020-12-03 13:45:00,418.91,419.37,418.91,419.37,412.0,400.4646,400.9043,400.4646,400.9043,412.0
2020-12-03 13:50:00,419.11,419.36,419.1,419.35,342.0,400.6558,400.8948,400.6462,400.8852,342.0
2020-12-03 13:55:00,419.5,419.74,419.42,419.74,1655.0,401.0286,401.258,400.9521,401.258,1655.0
2020-12-03 14:00:00,420.0,420.0,419.71,419.75,3061.0,401.5066,401.5066,401.2293,401.2676,3061.0
2020-12-03 14:05:00,419.75,419.75,419.68,419.69,200.0,401.2676,401.2676,401.2007,401.2102,200.0
2020-12-03 14:10:00,419.49,419.8,419.49,419.8,300.0,401.019,401.3154,401.019,401.3154,300.0
2020-12-03 14:15:00,419.17,419.17,419.16,419.17,100.0,400.7131,400.7131,400.7036,400.7131,100.0
2020-12-03 14:20:00,418.96,418.96,418.47,418.47,200.0,400.5124,400.5124,400.0439,400.0439,200.0
2020-12-03 14:25:00,418.39,419.15,418.39,419.15,1105.0,399.9675,400.694,399.9675,400.694,1105.0
2020-12-03 14:30:00,419.25,419.4,419.25,419.4,524.0,400.7896,400.933,400.7896,400.933,524.0
2020-12-03 14:35:00,419.5,420.0,419.5,420.0,920.0,401.0286,401.5066,401.0286,401.5066,920.0
2020-12-03 14:40:00,420.22,420.23,420.05,420.06,400.0,401.7169,401.7264,401.5544,401.5639,400.0
2020-12-03 14:45:00,420.16,420.26,420.03,420.03,600.0,401.6595,401.7551,401.5353,401.5353,600.0
2020-12-03 14:50:00,419.88,420.12,419.74,420.12,300.0,401.3919,401.6213,401.258,401.6213,300.0
2020-12-03 14:55:00,420.12,420.38,420.12,420.29,872.0,401.6213,401.8698,401.6213,401.7838,872.0
2020-12-03 15:00:00,420.9,420.9,420.84,420.84,239.0,402.3669,402.3669,402.3096,402.3096,239.0
2020-12-03 15:05:00,420.53,420.6,420.53,420.6,200.0,402.0132,402.0802,402.0132,402.0802,200.0
2020-12-03 15:10:00,420.5,421.8,420.5,421.8,1658.0,401.9846,403.2273,401.9846,403.2273,1658.0
2020-12-03 15:15:00,422.02,422.02,421.64,421.64,580.0,403.4376,403.4376,403.0744,403.0744,580.0
2020-12-03 15:20:00,421.69,422.18,421.47,422.11,1505.0,403.1222,403.5906,402.9118,403.5237,1505.0
2020-12-03 15:25:00,421.92,421.92,421.83,421.84,300.0,403.342,403.342,403.256,403.2656,300.0
2020-12-03 15:30:00,421.77,422.25,421.26,421.47,1255.0,403.1986,403.6575,402.7111,402.9118,1255.0
2020-12-03 15:35:00,421.39,421.44,419.37,419.37,924.0,402.8354,402.8832,400.9043,400.9043,924.0
2020-12-03 15:40:00,419.67,420.67,419.38,420.55,2900.0,401.1911,402.1471,400.9139,402.0324,2900.0
2020-12-03 15:45:00,420.82,421.11,419.93,420.95,2618.0,402.2905,402.5677,401.4397,402.4147,2618.0
2020-12-03 15:50:00,420.63,420.85,418.8,418.8,6406.0,402.1088,402.3191,400.3594,400.3594,6406.0
2020-12-03 15:55:00,419.02,419.54,418.24,419.54,13568.0,400.5697,401.0668,399.8241,401.0668,13568.0
2020-12-04 09:30:00,419.3,421.15,419.3,419.92,3521.0,400.8374,402.6059,400.8374,401.4301,3521.0
2020-12-04 09:35:00,421.93,424.34,421.51,424.34,1200.0,403.3516,405.6555,402.9501,405.6555,1200.0
2020-12-04 09:40:00,424.29,424.37,424.29,424.29,300.0,405.6077,405.6842,405.6077,405.6077,300.0
2020-12-04 09:45:00,424.6,426.93,424.59,426.14,3429.0,405.904,408.1314,405.8945,407.3762,3429.0
2020-12-04 09:50:00,425.71,425.98,424.66,425.33,2018.0,406.9652,407.2233,405.9614,406.6019,2018.0
2020-12-04 09:55:00,425.46,425.46,423.86,423.86,1357.0,406.7262,406.7262,405.1966,405.1966,1357.0
2020-12-04 10:00:00,425.09,425.31,424.69,425.31,900.0,406.3725,406.5828,405.9901,406.5828,900.0
2020-12-04 10:05:00,426.25,427.24,426.13,426.34,1027.0,407.4814,408.4278,407.3667,407.5674,1027.0
2020-12-04 10:10:00,425.68,425.68,425.68,425.68,100.0,406.9365,406.9365,406.9365,406.9365,100.0
2020-12-04 10:15:00,425.75,426.6,425.52,426.6,110077.0,407.0034,407.816,406.7835,407.816,110077.0
2020-12-04 10:20:00,426.76,428.49,426.63,426.86,18116.0,407.9689,409.6227,407.8446,408.0645,18116.0
2020-12-04 10:25:00,426.8,426.8,425.52,425.52,52375.0,408.0072,408.0072,406.7835,406.7835,52375.0
2020-12-04 10:30:00,425.32,425.32,423.89,424.65,2100.0,406.5923,406.5923,405.2253,405.9518,2100.0
2020-12-04 10:35:00,424.27,424.27,424.27,424.27,100.0,405.5886,405.5886,405.5886,405.5886,100.0
2020-12-04 10:40:00,423.92,423.92,423.37,423.53,700.0,405.254,405.254,404.7282,404.8811,700.0
2020-12-04 10:45:00,423.66,424.22,423.55,423.55,508.0,405.0054,405.5408,404.9003,404.9003,508.0
2020-12-04 10:50:00,423.5,423.59,422.9,423.11,1336.0,404.8525,404.9385,404.2789,404.4796,1336.0
2020-12-04 10:55:00,423.06,423.64,423.06,423.47,871.0,404.4318,404.9863,404.4318,404.8238,871.0
2020-12-04 11:00:00,425.0,425.33,423.55,423.55,17907.0,406.2864,406.6019,404.9003,404.9003,17907.0
2020-12-04 11:05:00,423.36,423.81,423.06,423.13,40980.0,404.7186,405.1488,404.4318,404.4988,40980.0
2020-12-04 11:10:00,423.39,423.93,423.35,423.93,30245.0,404.7473,405.2635,404.7091,405.2635,30245.0
2020-12-04 11:15:00,423.73,424.2,423.36,424.05,641.0,405.0723,405.5216,404.7186,405.3782,641.0
2020-12-04 11:20:00,424.05,424.05,424.05,424.05,0.0,405.3782,405.3782,405.3782,405.3782,0.0
2020-12-04 11:25:00,424.74,424.74,424.12,424.12,880.0,406.0379,406.0379,405.4452,405.4452,880.0
2020-12-04 11:30:00,424.34,424.92,424.34,424.91,664.0,405.6555,406.2099,405.6555,406.2004,664.0
2020-12-04 11:35:00,424.96,425.29,424.96,425.0,4104.0,406.2482,406.5636,406.2482,406.2864,4104.0
2020-12-04 11:40:00,425.02,425.02,425.02,425.02,300.0,406.3055,406.3055,406.3055,406.3055,300.0
2020-12-04 11:45:00,425.26,425.27,425.25,425.27,1500.0,406.535,406.5445,406.5254,406.5445,1500.0
2020-12-04 11:50:00,425.02,425.31,424.93,425.02,3127.0,406.3055,406.5828,406.2195,406.3055,3127.0
2020-12-04 11:55:00,424.98,425.04,424.01,424.01,8809.0,406.2673,406.3247,405.34,405.34,8809.0
2020-12-04 12:00:00,424.17,424.61,424.02,424.5,2148.0,405.493,405.9136,405.3496,405.8084,2148.0
2020-12-04 12:05:00,424.86,424.86,423.65,423.65,1204.0,406.1526,406.1526,404.9959,404.9959,1204.0
2020-12-04 12:10:00,423.28,424.13,423.28,423.78,400.0,404.6422,405.4547,404.6422,405.1201,400.0
2020-12-04 12:15:00,423.69,424.0,423.39,424.0,500.0,405.0341,405.3304,404.7473,405.3304,500.0
2020-12-04 12:20:00,423.64,424.1,423.6,423.85,1000.0,404.9863,405.426,404.9481,405.1871,1000.0
2020-12-04 12:25:00,424.0,424.01,424.0,424.0,922.0,405.3304,405.34,405.3304,405.3304,922.0
2020-12-04 12:30:00,424.1,424.1,423.91,424.07,1400.0,405.426,405.426,405.2444,405.3974,1400.0
2020-12-04 12:35:00,423.79,424.19,423.78,424.06,22536.0,405.1297,405.5121,405.1201,405.3878,22536.0
2020-12-04 12:40:00,424.04,424.08,423.27,423.61,1806.0,405.3687,405.4069,404.6326,404.9576,1806.0
2020-12-04 12:45:00,423.75,423.75,423.09,423.09,1350.0,405.0915,405.0915,404.4605,404.4605,1350.0
2020-12-04 12:50:00,423.26,423.26,423.26,423.26,151.0,404.623,404.623,404.623,404.623,151.0
2020-12-04 12:55:00,423.1,423.43,423.1,423.33,816.0,404.4701,404.7855,404.4701,404.6899,816.0
2020-12-04 13:00:00,423.97,424.19,423.97,424.0,700.0,405.3018,405.5121,405.3018,405.3304,700.0
2020-12-04 13:05:00,424.0,424.1,423.94,423.94,500.0,405.3304,405.426,405.2731,405.2731,500.0
2020-12-04 13:10:00,424.0,424.15,423.76,424.03,2311.0,405.3304,405.4738,405.101,405.3591,2311.0
2020-12-04 13:15:00,423.87,424.0,423.87,424.0,200.0,405.2062,405.3304,405.2062,405.3304,200.0
2020-12-04 13:20:00,424.3,424.3,424.14,424.15,1000.0,405.6172,405.6172,405.4643,405.4738,1000.0
2020-12-04 13:25:00,423.71,423.87,423.6,423.6,500.0,405.0532,405.2062,404.9481,404.9481,500.0
2020-12-04 13:30:00,423.68,423.81,423.68,423.8,922.0,405.0245,405.1488,405.0245,405.1393,922.0
2020-12-04 13:35:00,423.97,424.11,423.88,424.0,723.0,405.3018,405.4356,405.2157,405.3304,723.0
2020-12-04 13:40:00,423.72,423.72,423.53,423.53,501.0,405.0628,405.0628,404.8811,404.8811,501.0
2020-12-04 13:45:00,423.6,424.1,423.51,423.75,2765.0,404.9481,405.426,404.862,405.0915,2765.0
2020-12-04 13:50:00,423.87,423.9,423.68,423.74,700.0,405.2062,405.2349,405.0245,405.0819,700.0
2020-12-04 13:55:00,424.07,424.07,423.62,423.72,2053.0,405.3974,405.3974,404.9672,405.0628,2053.0
2020-12-04 14:00:00,423.97,424.03,423.96,424.02,368.0,405.3018,405.3591,405.2922,405.3496,368.0
2020-12-04 14:05:00,423.86,424.29,423.86,424.29,1316.0,405.1966,405.6077,405.1966,405.6077,1316.0
2020-12-04 14:10:00,424.1,424.1,424.02,424.04,1714.0,405.426,405.426,405.3496,405.3687,1714.0
2020-12-04 14:15:00,424.02,424.1,424.0,424.01,1100.0,405.3496,405.426,405.3304,405.34,1100.0
2020-12-04 14:20:00,423.8,423.8,423.32,423.33,400.0,405.1393,405.1393,404.6804,404.6899,400.0
2020-12-04 14:25:00,423.69,423.69,423.29,423.33,981.0,405.0341,405.0341,404.6517,404.6899,981.0
2020-12-04 14:30:00,423.53,424.06,423.43,424.06,833.0,404.8811,405.3878,404.7855,405.3878,833.0
2020-12-04 14:35:00,424.16,424.18,423.89,424.01,1800.0,405.4834,405.5025,405.2253,405.34,1800.0
2020-12-04 14:40:00,424.06,424.15,423.83,424.05,1173.0,405.3878,405.4738,405.1679,405.3782,1173.0
2020-12-04 14:45:00,424.1,424.25,424.1,424.25,800.0,405.426,405.5694,405.426,405.5694,800.0
2020-12-04 14:50:00,424.99,425.35,424.53,425.18,2308.0,406.2769,406.621,405.8371,406.4585,2308.0
2020-12-04 14:55:00,424.99,424.99,424.87,424.88,505.0,406.2769,406.2769,406.1621,406.1717,505.0
2020-12-04 15:00:00,424.65,425.36,424.65,425.36,654.0,405.9518,406.6306,405.9518,406.6306,654.0
2020-12-04 15:05:00,425.48,425.48,425.27,425.31,900.0,406.7453,406.7453,406.5445,406.5828,900.0
2020-12-04 15:10:00,425.09,425.09,424.77,424.81,445.0,406.3725,406.3725,406.0665,406.1048,445.0
2020-12-04 15:15:00,424.62,424.62,424.42,424.62,600.0,405.9231,405.9231,405.732,405.9231,600.0
2020-12-04 15:20:00,424.8,425.16,424.8,424.91,2231.0,406.0952,406.4394,406.0952,406.2004,2231.0
2020-12-04 15:25:00,424.47,424.49,423.82,424.3,1800.0,405.7798,405.7989,405.1584,405.6172,1800.0
2020-12-04 15:30:00,424.28,424.38,423.84,423.94,1884.0,405.5981,405.6937,405.1775,405.2731,1884.0
2020-12-04 15:35:00,424.03,424.23,423.2,423.2,2100.0,405.3591,405.5503,404.5657,404.5657,2100.0
2020-12-04 15:40:00,422.81,423.56,422.81,423.56,2910.0,404.1928,404.9098,404.1928,404.9098,2910.0
2020-12-04 15:45:00,423.26,423.29,422.88,423.21,4988.0,404.623,404.6517,404.2598,404.5752,4988.0
2020-12-04 15:50:00,423.18,423.66,423.15,423.33,35899.0,404.5466,405.0054,404.5179,404.6899,35899.0
2020-12-04 15:55:00,423.57,423.61,421.44,421.72,64885.0,404.9194,404.9576,402.8832,403.1508,64885.0
2020-12-07 09:30:00,423.43,427.9,422.04,427.9,7961.0,404.7855,409.0587,403.4567,409.0587,7961.0
2020-12-07 09:35:00,427.71,427.71,423.7,426.14,1833.0,408.8771,408.8771,405.0437,407.3762,1833.0
2020-12-07 09:40:00,425.84,426.98,425.84,426.57,1654.0,407.0894,408.1792,407.0894,407.7873,1654.0
2020-12-07 09:45:00,426.91,426.91,423.16,423.3,7900.0,408.1123,408.1123,404.5274,404.6613,7900.0
2020-12-07 09:50:00,424.0,424.0,422.38,423.68,30200.0,405.3304,405.3304,403.7818,405.0245,30200.0
2020-12-07 09:55:00,423.75,424.01,422.88,422.88,6234.0,405.0915,405.34,404.2598,404.2598,6234.0
2020-12-07 10:00:00,422.9,424.35,422.89,423.95,5272.0,404.2789,405.665,404.2693,405.2826,5272.0
2020-12-07 10:05:00,424.13,424.13,423.11,423.84,2258.0,405.4547,405.4547,404.4796,405.1775,2258.0
2020-12-07 10:10:00,423.44,423.48,421.69,422.37,3457.0,404.7951,404.8333,403.1222,403.7722,3457.0
2020-12-07 10:15:00,422.55,422.59,422.49,422.49,300.0,403.9443,403.9825,403.8869,403.8869,300.0
2020-12-07 10:20:00,423.43,423.81,423.43,423.8,503.0,404.7855,405.1488,404.7855,405.1393,503.0
2020-12-07 10:25:00,424.87,424.92,424.02,424.03,818.0,406.1621,406.2099,405.3496,405.3591,818.0
2020-12-07 10:30:00,422.83,423.69,422.83,423.69,906.0,404.212,405.0341,404.212,405.0341,906.0
2020-12-07 10:35:00,423.17,423.17,421.48,422.38,1775.0,404.537,404.537,402.9214,403.7818,1775.0
2020-12-07 10:40:00,422.44,422.92,421.92,422.56,16200.0,403.8391,404.298,403.342,403.9539,16200.0
2020-12-07 10:45:00,422.11,422.53,421.55,421.67,976.0,403.5237,403.9252,402.9883,403.103,976.0
2020-12-07 10:50:00,421.79,421.79,420.85,421.47,1915.0,403.2178,403.2178,402.3191,402.9118,1915.0
2020-12-07 10:55:00,421.35,421.4,420.81,420.87,1483.0,402.7971,402.8449,402.2809,402.3383,1483.0
2020-12-07 11:00:00,420.38,421.33,420.0,421.33,3832.0,401.8698,402.778,401.5066,402.778,3832.0
2020-12-07 11:05:00,421.73,422.5,421.4,422.41,1301.0,403.1604,403.8965,402.8449,403.8105,1301.0
2020-12-07 11:10:00,422.7,422.7,422.09,422.14,1000.0,404.0877,404.0877,403.5045,403.5523,1000.0
2020-12-07 11:15:00,422.11,422.11,421.9,421.91,300.0,403.5237,403.5237,403.3229,403.3325,300.0
2020-12-07 11:20:00,421.87,422.71,421.86,422.12,1480.0,403.2942,404.0972,403.2847,403.5332,1480.0
2020-12-07 11:25:00,422.09,422.76,422.06,422.63,1321.0,403.5045,404.145,403.4759,404.0208,1321.0
2020-12-07 11:30:00,422.4,422.66,421.34,421.34,600.0,403.8009,404.0494,402.7876,402.7876,600.0
2020-12-07 11:35:00,421.75,422.24,421.75,422.0,400.0,403.1795,403.6479,403.1795,403.4185,400.0
2020-12-07 11:40:00,421.75,422.11,421.52,422.02,1423.0,403.1795,403.5237,402.9596,403.4376,1423.0
2020-12-07 11:45:00,422.44,422.57,422.42,422.42,600.0,403.8391,403.9634,403.82,403.82,600.0
2020-12-07 11:50:00,422.38,422.7,422.15,422.39,444.0,403.7818,404.0877,403.5619,403.7913,444.0
2020-12-07 11:55:00,422.12,423.29,421.97,423.29,900.0,403.5332,404.6517,403.3898,404.6517,900.0
2020-12-07 12:00:00,423.24,423.25,422.95,423.25,402.0,404.6039,404.6135,404.3267,404.6135,402.0
2020-12-07 12:05:00,422.83,423.02,422.8,423.02,684.0,404.212,404.3936,404.1833,404.3936,684.0
2020-12-07 12:10:00,422.46,422.73,422.03,422.03,1501.0,403.8583,404.1164,403.4472,403.4472,1501.0
2020-12-07 12:15:00,421.85,422.53,421.67,422.53,2007.0,403.2751,403.9252,403.103,403.9252,2007.0
2020-12-07 12:20:00,422.58,422.6,422.31,422.31,742.0,403.973,403.9921,403.7149,403.7149,742.0
2020-12-07 12:25:00,422.5,422.5,421.74,421.74,412.0,403.8965,403.8965,403.17,403.17,412.0
2020-12-07 12:30:00,421.49,422.05,421.49,421.68,1804.0,402.931,403.4663,402.931,403.1126,1804.0
2020-12-07 12:35:00,422.06,423.08,421.9,422.74,2919.0,403.4759,404.451,403.3229,404.1259,2919.0
2020-12-07 12:40:00,423.36,424.34,423.35,423.92,1805.0,404.7186,405.6555,404.7091,405.254,1805.0
2020-12-07 12:45:00,423.62,423.64,423.09,423.09,1100.0,404.9672,404.9863,404.4605,404.4605,1100.0
2020-12-07 12:50:00,423.63,423.78,423.27,423.3,1290.0,404.9767,405.1201,404.6326,404.6613,1290.0
2020-12-07 12:55:00,423.3,423.3,422.63,422.63,4190.0,404.6613,404.6613,404.0208,404.0208,4190.0
2020-12-07 13:00:00,422.47,422.86,422.36,422.86,2120.0,403.8678,404.2406,403.7627,404.2406,2120.0
2020-12-07 13:05:00,422.36,422.7,422.25,422.56,1400.0,403.7627,404.0877,403.6575,403.9539,1400.0
2020-12-07 13:10:00,422.53,422.53,422.12,422.3,3371.0,403.9252,403.9252,403.5332,403.7053,3371.0
2020-12-07 13:15:00,422.3,422.48,421.97,421.97,1671.0,403.7053,403.8774,403.3898,403.3898,1671.0
2020-12-07 13:20:00,422.04,422.05,421.41,421.41,3271.0,403.4567,403.4663,402.8545,402.8545,3271.0
2020-12-07 13:25:00,421.53,421.53,421.09,421.26,2287.0,402.9692,402.9692,402.5486,402.7111,2287.0
2020-12-07 13:30:00,421.27,421.8,421.26,421.77,1800.0,402.7207,403.2273,402.7111,403.1986,1800.0
2020-12-07 13:35:00,421.76,422.15,421.57,421.68,5574.0,403.1891,403.5619,403.0074,403.1126,5574.0
2020-12-07 13:40:00,421.88,421.88,420.72,420.91,3621.0,403.3038,403.3038,402.1949,402.3765,3621.0
2020-12-07 13:45:00,420.96,421.41,420.95,421.02,3875.0,402.4243,402.8545,402.4147,402.4817,3875.0
2020-12-07 13:50:00,421.16,422.01,420.82,421.93,5491.0,402.6155,403.4281,402.2905,403.3516,5491.0
2020-12-07 13:55:00,422.24,422.24,420.92,421.2,8117.0,403.6479,403.6479,402.3861,402.6537,8117.0
2020-12-07 14:00:00,421.2,421.2,420.14,420.64,3855.0,402.6537,402.6537,401.6404,402.1184,3855.0
2020-12-07 14:05:00,420.88,420.92,420.66,420.92,1500.0,402.3478,402.3861,402.1375,402.3861,1500.0
2020-12-07 14:10:00,421.06,421.49,421.0,421.49,3200.0,402.5199,402.931,402.4625,402.931,3200.0
2020-12-07 14:15:00,421.94,422.73,421.89,422.73,7828.0,403.3612,404.1164,403.3134,404.1164,7828.0
2020-12-07 14:20:00,422.66,424.33,422.66,423.78,1304.0,404.0494,405.6459,404.0494,405.1201,1304.0
2020-12-07 14:25:00,423.33,423.33,423.33,423.33,100.0,404.6899,404.6899,404.6899,404.6899,100.0
2020-12-07 14:30:00,423.54,424.07,422.89,422.89,1400.0,404.8907,405.3974,404.2693,404.2693,1400.0
2020-12-07 14:35:00,423.31,423.31,422.87,422.88,1420.0,404.6708,404.6708,404.2502,404.2598,1420.0
2020-12-07 14:40:00,422.68,422.68,421.97,422.09,2535.0,404.0686,404.0686,403.3898,403.5045,2535.0
2020-12-07 14:45:00,422.27,422.57,422.27,422.31,2143.0,403.6766,403.9634,403.6766,403.7149,2143.0
2020-12-07 14:50:00,422.26,422.66,422.22,422.66,1654.0,403.6671,404.0494,403.6288,404.0494,1654.0
2020-12-07 14:55:00,422.69,422.69,422.38,422.38,700.0,404.0781,404.0781,403.7818,403.7818,700.0
2020-12-07 15:00:00,422.18,423.1,421.99,422.99,2544.0,403.5906,404.4701,403.409,404.3649,2544.0
2020-12-07 15:05:00,423.11,423.4,422.89,423.07,2603.0,404.4796,404.7569,404.2693,404.4414,2603.0
2020-12-07 15:10:00,423.19,423.4,423.16,423.4,1200.0,404.5561,404.7569,404.5274,404.7569,1200.0
2020-12-07 15:15:00,423.2,423.44,423.03,423.44,3063.0,404.5657,404.7951,404.4032,404.7951,3063.0
2020-12-07 15:20:00,423.53,424.06,423.53,423.88,1208.0,404.8811,405.3878,404.8811,405.2157,1208.0
2020-12-07 15:25:00,423.79,423.79,423.33,423.64,1400.0,405.1297,405.1297,404.6899,404.9863,1400.0
2020-12-07 15:30:00,423.64,423.79,423.53,423.62,2586.0,404.9863,405.1297,404.8811,404.9672,2586.0
2020-12-07 15:35:00,423.53,423.83,423.18,423.53,5009.0,404.8811,405.1679,404.5466,404.8811,5009.0
2020-12-07 15:40:00,423.47,423.47,421.97,422.17,2815.0,404.8238,404.8238,403.3898,403.581,2815.0
2020-12-07 15:45:00,422.03,422.03,420.32,420.75,6632.0,403.4472,403.4472,401.8125,402.2236,6632.0
2020-12-07 15:50:00,420.87,421.82,420.67,421.77,8026.0,402.3383,403.2464,402.1471,403.1986,8026.0
2020-12-07 15:55:00,421.87,423.06,421.49,423.02,22701.0,403.2942,404.4318,402.931,404.3936,22701.0
2020-12-08 09:30:00,423.55,424.32,422.87,424.3,8510.0,404.9003,405.6364,404.2502,405.6172,8510.0
2020-12-08 09:35:00,423.56,424.27,421.87,423.44,7160.0,404.9098,405.5886,403.2942,404.7951,7160.0
2020-12-08 09:40:00,423.68,425.26,423.68,425.26,1600.0,405.0245,406.535,405.0245,406.535,1600.0
2020-12-08 09:45:00,425.47,425.48,423.08,423.08,1741.0,406.7357,406.7453,404.451,404.451,1741.0
2020-12-08 09:50:00,423.53,424.15,422.62,422.62,1006.0,404.8811,405.4738,404.0112,404.0112,1006.0
2020-12-08 09:55:00,423.01,424.82,422.72,424.82,3472.0,404.384,406.1143,404.1068,406.1143,3472.0
2020-12-08 10:00:00,425.49,425.83,424.56,425.83,2108.0,406.7548,407.0799,405.8658,407.0799,2108.0
2020-12-08 10:05:00,425.98,427.88,425.98,426.47,1986.0,407.2233,409.0396,407.2233,407.6917,1986.0
2020-12-08 10:10:00,426.43,426.6,425.93,426.33,2445.0,407.6534,407.816,407.1755,407.5579,2445.0
2020-12-08 10:15:00,426.25,426.25,425.25,426.05,2011.0,407.4814,407.4814,406.5254,407.2902,2011.0
2020-12-08 10:20:00,425.35,425.78,425.34,425.61,800.0,406.621,407.0321,406.6114,406.8696,800.0
2020-12-08 10:25:00,425.04,425.39,425.04,425.31,500.0,406.3247,406.6592,406.3247,406.5828,500.0
2020-12-08 10:30:00,425.3,426.64,425.26,426.6,2219.0,406.5732,407.8542,406.535,407.816,2219.0
2020-12-08 10:35:00,426.02,426.02,425.8,425.91,300.0,407.2615,407.2615,407.0512,407.1563,300.0
2020-12-08 10:40:00,425.73,426.24,425.57,425.57,1666.0,406.9843,407.4718,406.8313,406.8313,1666.0
2020-12-08 10:45:00,425.83,427.42,425.83,426.99,1101.0,407.0799,408.5999,407.0799,408.1888,1101.0
2020-12-08 10:50:00,427.23,427.93,426.93,427.77,1831.0,408.4182,409.0874,408.1314,408.9344,1831.0
2020-12-08 10:55:00,427.86,427.89,427.1,427.89,2188.0,409.0205,409.0492,408.2939,409.0492,2188.0
2020-12-08 11:00:00,428.15,428.15,427.6,427.83,1399.0,409.2977,409.2977,408.7719,408.9918,1399.0
2020-12-08 11:05:00,427.86,427.99,426.97,427.23,3620.0,409.0205,409.1448,408.1697,408.4182,3620.0
2020-12-08 11:10:00,427.07,427.21,426.55,426.55,2558.0,408.2653,408.3991,407.7682,407.7682,2558.0
2020-12-08 11:15:00,426.42,427.43,426.28,427.43,3676.0,407.6439,408.6094,407.5101,408.6094,3676.0
2020-12-08 11:20:00,427.35,427.35,426.44,426.67,2176.0,408.5329,408.5329,407.663,407.8829,2176.0
2020-12-08 11:25:00,426.66,427.27,426.55,427.15,3648.0,407.8733,408.4565,407.7682,408.3417,3648.0
2020-12-08 11:30:00,427.81,427.98,427.68,427.98,802.0,408.9727,409.1352,408.8484,409.1352,802.0
2020-12-08 11:35:00,428.14,428.14,426.7,427.01,8415.0,409.2882,409.2882,407.9116,408.2079,8415.0
2020-12-08 11:40:00,427.06,427.06,426.92,426.92,544.0,408.2557,408.2557,408.1219,408.1219,544.0
2020-12-08 11:45:00,426.86,427.09,426.78,426.78,1169.0,408.0645,408.2844,407.988,407.988,1169.0
2020-12-08 11:50:00,426.69,426.69,426.33,426.34,793.0,407.902,407.902,407.5579,407.5674,793.0
2020-12-08 11:55:00,426.46,426.63,426.36,426.63,945.0,407.6821,407.8446,407.5865,407.8446,945.0
2020-12-08 12:00:00,427.15,427.29,427.14,427.29,400.0,408.3417,408.4756,408.3322,408.4756,400.0
2020-12-08 12:05:00,427.29,427.29,426.44,426.44,2652.0,408.4756,408.4756,407.663,407.663,2652.0
2020-12-08 12:10:00,426.54,426.54,426.33,426.33,448.0,407.7586,407.7586,407.5579,407.5579,448.0
2020-12-08 12:15:00,426.16,426.16,425.62,426.12,1648.0,407.3953,407.3953,406.8791,407.3571,1648.0
2020-12-08 12:20:00,425.94,425.99,425.62,425.91,1190.0,407.185,407.2328,406.8791,407.1563,1190.0
2020-12-08 12:25:00,426.16,426.24,425.87,426.04,1446.0,407.3953,407.4718,407.1181,407.2806,1446.0
2020-12-08 12:30:00,426.04,426.04,426.04,426.04,0.0,407.2806,407.2806,407.2806,407.2806,0.0
2020-12-08 12:35:00,426.13,426.85,426.12,426.66,548.0,407.3667,408.055,407.3571,407.8733,548.0
2020-12-08 12:40:00,426.69,427.27,426.66,427.27,1826.0,407.902,408.4565,407.8733,408.4565,1826.0
2020-12-08 12:45:00,427.19,427.21,426.94,426.98,1636.0,408.38,408.3991,408.141,408.1792,1636.0
2020-12-08 12:50:00,427.33,427.75,427.32,427.75,200.0,408.5138,408.9153,408.5043,408.9153,200.0
2020-12-08 12:55:00,427.8,427.83,427.13,427.65,5313.0,408.9631,408.9918,408.3226,408.8197,5313.0
2020-12-08 13:00:00,427.35,427.6,427.35,427.6,573.0,408.5329,408.7719,408.5329,408.7719,573.0
2020-12-08 13:05:00,427.81,428.03,427.81,428.03,200.0,408.9727,409.183,408.9727,409.183,200.0
2020-12-08 13:10:00,428.1,428.6,428.05,428.05,876.0,409.2499,409.7279,409.2021,409.2021,876.0
2020-12-08 13:15:00,427.86,428.13,427.79,428.0,2089.0,409.0205,409.2786,408.9536,409.1543,2089.0
2020-12-08 13:20:00,427.76,427.76,427.25,427.37,1515.0,408.9249,408.9249,408.4373,408.5521,1515.0
2020-12-08 13:25:00,427.37,428.03,427.18,428.03,3699.0,408.5521,409.183,408.3704,409.183,3699.0
2020-12-08 13:30:00,428.3,429.0,428.28,428.73,2974.0,409.4411,410.1103,409.422,409.8522,2974.0
2020-12-08 13:35:00,428.72,428.99,428.56,428.62,1411.0,409.8426,410.1007,409.6897,409.747,1411.0
2020-12-08 13:40:00,428.63,428.69,428.46,428.69,1010.0,409.7566,409.8139,409.5941,409.8139,1010.0
2020-12-08 13:45:00,428.79,428.79,428.3,428.58,1483.0,409.9095,409.9095,409.4411,409.7088,1483.0
2020-12-08 13:50:00,428.68,428.71,427.81,427.81,3711.0,409.8044,409.8331,408.9727,408.9727,3711.0
2020-12-08 13:55:00,428.02,428.4,428.02,428.2,919.0,409.1734,409.5367,409.1734,409.3455,919.0
2020-12-08 14:00:00,428.0,428.2,427.71,428.2,1670.0,409.1543,409.3455,408.8771,409.3455,1670.0
2020-12-08 14:05:00,428.04,428.16,427.77,427.98,1905.0,409.1926,409.3073,408.9344,409.1352,1905.0
2020-12-08 14:10:00,427.95,428.08,427.55,427.55,1000.0,409.1065,409.2308,408.7241,408.7241,1000.0
2020-12-08 14:15:00,427.8,428.59,427.7,428.59,4613.0,408.9631,409.7183,408.8675,409.7183,4613.0
2020-12-08 14:20:00,428.75,429.15,428.72,429.06,3861.0,409.8713,410.2537,409.8426,410.1676,3861.0
2020-12-08 14:25:00,429.12,429.77,428.91,429.32,2728.0,410.225,410.8464,410.0243,410.4162,2728.0
2020-12-08 14:30:00,429.16,429.56,428.92,428.98,921.0,410.2632,410.6456,410.0338,410.0912,921.0
2020-12-08 14:35:00,428.93,429.02,428.45,428.45,2494.0,410.0434,410.1294,409.5845,409.5845,2494.0
2020-12-08 14:40:00,428.34,428.54,428.03,428.17,1125.0,409.4793,409.6705,409.183,409.3168,1125.0
2020-12-08 14:45:00,428.05,428.15,427.57,427.57,1201.0,409.2021,409.2977,408.7433,408.7433,1201.0
2020-12-08 14:50:00,427.92,427.94,427.5,427.61,1797.0,409.0778,409.097,408.6763,408.7815,1797.0
2020-12-08 14:55:00,427.33,427.52,427.27,427.39,2076.0,408.5138,408.6955,408.4565,408.5712,2076.0
2020-12-08 15:00:00,427.26,427.26,427.26,427.26,400.0,408.4469,408.4469,408.4469,408.4469,400.0
2020-12-08 15:05:00,427.36,427.66,427.36,427.48,2551.0,408.5425,408.8293,408.5425,408.6572,2551.0
2020-12-08 15:10:00,427.77,427.8,427.44,427.68,1004.0,408.9344,408.9631,408.619,408.8484,1004.0
2020-12-08 15:15:00,427.7,427.7,427.55,427.55,928.0,408.8675,408.8675,408.7241,408.7241,928.0
2020-12-08 15:20:00,427.44,427.51,427.24,427.28,1399.0,408.619,408.6859,408.4278,408.466,1399.0
2020-12-08 15:25:00,427.17,427.23,426.6,426.65,2816.0,408.3609,408.4182,407.816,407.8638,2816.0
2020-12-08 15:30:00,426.9,426.9,426.19,426.25,3487.0,408.1028,408.1028,407.424,407.4814,3487.0
2020-12-08 15:35:00,426.42,426.83,426.42,426.61,2354.0,407.6439,408.0358,407.6439,407.8255,2354.0
2020-12-08 15:40:00,426.51,426.98,426.38,426.91,3245.0,407.7299,408.1792,407.6057,408.1123,3245.0
2020-12-08 15:45:00,426.84,427.02,426.62,426.77,3418.0,408.0454,408.2175,407.8351,407.9785,3418.0
2020-12-08 15:50:00,426.69,426.69,425.45,425.85,7970.0,407.902,407.902,406.7166,407.099,7970.0
2020-12-08 15:55:00,425.88,426.87,425.64,426.32,17646.0,407.1277,408.0741,406.8982,407.5483,17646.0
2020-12-09 09:30:00,424.93,426.01,423.8,425.33,7388.0,406.2195,407.2519,405.1393,406.6019,7388.0
2020-12-09 09:35:00,426.59,426.59,425.37,425.89,400.0,407.8064,407.8064,406.6401,407.1372,400.0
2020-12-09 09:40:00,425.34,425.91,424.23,424.41,2001.0,406.6114,407.1563,405.5503,405.7224,2001.0
2020-12-09 09:45:00,424.68,424.68,423.24,423.44,900.0,405.9805,405.9805,404.6039,404.7951,900.0
2020-12-09 09:50:00,422.87,422.87,422.28,422.79,650.0,404.2502,404.2502,403.6862,404.1737,650.0
2020-12-09 09:55:00,422.78,423.44,421.6,421.6,2450.0,404.1642,404.7951,403.0361,403.0361,2450.0
2020-12-09 10:00:00,421.97,421.97,420.65,421.03,2215.0,403.3898,403.3898,402.128,402.4912,2215.0
2020-12-09 10:05:00,420.62,420.68,418.52,418.63,2510.0,402.0993,402.1566,400.0917,400.1969,2510.0
2020-12-09 10:10:00,417.36,417.44,416.63,417.0,3200.0,398.9828,399.0593,398.285,398.6387,3200.0
2020-12-09 10:15:00,416.9,417.23,416.09,417.19,3478.0,398.5431,398.8585,397.7687,398.8203,3478.0
2020-12-09 10:20:00,416.69,418.6,416.69,417.73,3300.0,398.3423,400.1682,398.3423,399.3365,3300.0
2020-12-09 10:25:00,417.41,417.41,416.28,416.28,1400.0,399.0306,399.0306,397.9504,397.9504,1400.0
2020-12-09 10:30:00,416.18,417.6,415.7,417.6,2529.0,397.8548,399.2123,397.3959,399.2123,2529.0
2020-12-09 10:35:00,417.25,417.25,417.25,417.25,100.0,398.8777,398.8777,398.8777,398.8777,100.0
2020-12-09 10:40:00,416.66,416.86,415.99,416.17,959.0,398.3136,398.5048,397.6731,397.8452,959.0
2020-12-09 10:45:00,416.29,416.55,416.29,416.43,600.0,397.9599,398.2085,397.9599,398.0938,600.0
2020-12-09 10:50:00,416.31,416.81,416.31,416.81,925.0,397.9791,398.457,397.9791,398.457,925.0
2020-12-09 10:55:00,416.91,417.98,416.91,417.71,2100.0,398.5526,399.5755,398.5526,399.3174,2100.0
2020-12-09 11:00:00,417.33,417.33,417.11,417.11,256.0,398.9541,398.9541,398.7438,398.7438,256.0
2020-12-09 11:05:00,416.09,416.95,415.88,416.63,2297.0,397.7687,398.5909,397.568,398.285,2297.0
2020-12-09 11:10:00,416.28,416.31,414.58,414.58,1300.0,397.9504,397.9791,396.3252,396.3252,1300.0
2020-12-09 11:15:00,414.89,415.36,414.23,414.51,14800.0,396.6216,397.0709,395.9906,396.2583,14800.0
2020-12-09 11:20:00,414.4,415.15,414.4,415.01,12496.0,396.1532,396.8701,396.1532,396.7363,12496.0
2020-12-09 11:25:00,414.68,414.68,414.27,414.51,1288.0,396.4208,396.4208,396.0289,396.2583,1288.0
2020-12-09 11:30:00,414.37,414.58,414.07,414.07,1214.0,396.1245,396.3252,395.8377,395.8377,1214.0
2020-12-09 11:35:00,414.2,415.33,414.2,415.33,513.0,395.962,397.0422,395.962,397.0422,513.0
2020-12-09 11:40:00,415.81,416.25,415.81,416.25,516.0,397.5011,397.9217,397.5011,397.9217,516.0
2020-12-09 11:45:00,416.5,416.51,415.68,415.68,913.0,398.1607,398.1702,397.3768,397.3768,913.0
2020-12-09 11:50:00,415.97,416.82,415.97,416.8,1507.0,397.654,398.4666,397.654,398.4475,1507.0
2020-12-09 11:55:00,417.0,417.19,415.97,415.97,1272.0,398.6387,398.8203,397.654,397.654,1272.0
2020-12-09 12:00:00,416.11,416.32,415.89,416.32,2504.0,397.7879,397.9886,397.5775,397.9886,2504.0
2020-12-09 12:05:00,416.41,416.87,416.41,416.65,1532.0,398.0746,398.5144,398.0746,398.3041,1532.0
2020-12-09 12:10:00,416.65,416.66,416.01,416.02,1048.0,398.3041,398.3136,397.6923,397.7018,1048.0
2020-12-09 12:15:00,415.99,415.99,415.82,415.97,1944.0,397.6731,397.6731,397.5106,397.654,1944.0
2020-12-09 12:20:00,415.94,416.28,415.83,416.22,2313.0,397.6253,397.9504,397.5202,397.893,2313.0
2020-12-09 12:25:00,416.22,416.22,416.22,416.22,0.0,397.893,397.893,397.893,397.893,0.0
2020-12-09 12:30:00,416.03,416.03,415.81,415.99,800.0,397.7114,397.7114,397.5011,397.6731,800.0
2020-12-09 12:35:00,415.88,416.03,415.88,416.03,302.0,397.568,397.7114,397.568,397.7114,302.0
2020-12-09 12:40:00,416.17,416.72,416.14,416.15,1918.0,397.8452,398.371,397.8165,397.8261,1918.0
2020-12-09 12:45:00,416.04,416.23,415.43,415.88,2024.0,397.7209,397.9026,397.1378,397.568,2024.0
2020-12-09 12:50:00,415.58,416.21,415.54,416.1,1604.0,397.2812,397.8835,397.243,397.7783,1604.0
2020-12-09 12:55:00,416.25,416.54,415.88,416.06,3600.0,397.9217,398.1989,397.568,397.7401,3600.0
2020-12-09 13:00:00,416.04,416.12,415.7,415.71,2530.0,397.7209,397.7974,397.3959,397.4055,2530.0
2020-12-09 13:05:00,415.81,417.0,415.81,416.36,1300.0,397.5011,398.6387,397.5011,398.0269,1300.0
2020-12-09 13:10:00,416.39,416.48,416.1,416.48,1500.0,398.0555,398.1416,397.7783,398.1416,1500.0
2020-12-09 13:15:00,416.55,416.57,416.13,416.39,2005.0,398.2085,398.2276,397.807,398.0555,2005.0
2020-12-09 13:20:00,416.52,416.68,415.99,416.5,2200.0,398.1798,398.3328,397.6731,398.1607,2200.0
2020-12-09 13:25:00,416.23,416.36,415.64,415.64,1100.0,397.9026,398.0269,397.3386,397.3386,1100.0
2020-12-09 13:30:00,416.0,416.06,415.19,415.19,1821.0,397.6827,397.7401,396.9084,396.9084,1821.0
2020-12-09 13:35:00,415.77,415.92,415.32,415.92,1500.0,397.4628,397.6062,397.0326,397.6062,1500.0
2020-12-09 13:40:00,415.83,416.74,415.82,416.01,2675.0,397.5202,398.3901,397.5106,397.6923,2675.0
2020-12-09 13:45:00,416.48,416.82,416.04,416.04,2222.0,398.1416,398.4666,397.7209,397.7209,2222.0
2020-12-09 13:50:00,416.57,416.57,416.14,416.32,900.0,398.2276,398.2276,397.8165,397.9886,900.0
2020-12-09 13:55:00,416.33,416.33,415.27,415.5,1806.0,397.9982,397.9982,396.9848,397.2047,1806.0
2020-12-09 14:00:00,415.62,416.54,415.17,415.45,3344.0,397.3194,398.1989,396.8892,397.1569,3344.0
2020-12-09 14:05:00,415.53,416.02,415.21,415.21,2240.0,397.2334,397.7018,396.9275,396.9275,2240.0
2020-12-09 14:10:00,415.01,415.45,414.67,415.0,4765.0,396.7363,397.1569,396.4113,396.7267,4765.0
2020-12-09 14:15:00,414.87,415.41,414.61,415.08,2901.0,396.6025,397.1187,396.3539,396.8032,2901.0
2020-12-09 14:20:00,415.07,415.81,414.95,415.81,2500.0,396.7937,397.5011,396.6789,397.5011,2500.0
2020-12-09 14:25:00,415.91,415.95,415.58,415.58,1500.0,397.5967,397.6349,397.2812,397.2812,1500.0
2020-12-09 14:30:00,415.58,415.6,415.02,415.39,800.0,397.2812,397.3003,396.7459,397.0996,800.0
2020-12-09 14:35:00,415.28,415.7,415.28,415.33,1000.0,396.9944,397.3959,396.9944,397.0422,1000.0
2020-12-09 14:40:00,415.13,415.27,414.56,414.85,2020.0,396.851,396.9848,396.3061,396.5833,2020.0
2020-12-09 14:45:00,414.96,415.38,414.74,414.94,2200.0,396.6885,397.09,396.4782,396.6694,2200.0
2020-12-09 14:50:00,414.77,414.79,413.79,414.34,4749.0,396.5069,396.526,395.57,396.0958,4749.0
2020-12-09 14:55:00,414.71,414.97,414.07,414.44,2701.0,396.4495,396.6981,395.8377,396.1914,2701.0
2020-12-09 15:00:00,414.6,414.79,414.37,414.51,2484.0,396.3443,396.526,396.1245,396.2583,2484.0
2020-12-09 15:05:00,414.5,415.6,414.5,415.6,2165.0,396.2488,397.3003,396.2488,397.3003,2165.0
2020-12-09 15:10:00,415.69,415.98,415.19,415.19,2522.0,397.3864,397.6636,396.9084,396.9084,2522.0
2020-12-09 15:15:00,415.35,415.36,414.71,414.71,300.0,397.0613,397.0709,396.4495,396.4495,300.0
2020-12-09 15:20:00,415.05,415.15,413.54,413.54,9938.0,396.7745,396.8701,395.331,395.331,9938.0
2020-12-09 15:25:00,413.47,413.59,413.02,413.58,5158.0,395.2641,395.3788,394.8339,395.3693,5158.0
2020-12-09 15:30:00,413.48,414.0,412.48,412.88,8309.0,395.2737,395.7708,394.3177,394.7001,8309.0
2020-12-09 15:35:00,413.06,413.06,411.7,412.5,7599.0,394.8722,394.8722,393.572,394.3368,7599.0
2020-12-09 15:40:00,412.59,413.88,411.95,413.88,8470.0,394.4229,395.6561,393.811,395.6561,8470.0
2020-12-09 15:45:00,414.0,414.21,413.09,413.59,7529.0,395.7708,395.9715,394.9008,395.3788,7529.0
2020-12-09 15:50:00,413.58,415.08,413.47,414.88,7700.0,395.3693,396.8032,395.2641,396.612,7700.0
2020-12-09 15:55:00,414.79,415.11,414.11,414.61,24595.0,396.526,396.8319,395.8759,396.3539,24595.0
2020-12-10 09:30:00,414.26,414.91,411.42,412.0,17014.0,396.0193,396.6407,393.3044,393.8588,17014.0
2020-12-10 09:35:00,412.0,413.53,411.46,413.53,3154.0,393.8588,395.3215,393.3426,395.3215,3154.0
2020-12-10 09:40:00,415.24,417.14,414.77,414.77,1400.0,396.9562,398.7725,396.5069,396.5069,1400.0
2020-12-10 09:45:00,415.02,416.47,415.02,416.46,1803.0,396.7459,398.132,396.7459,398.1224,1803.0
2020-12-10 09:50:00,415.8,415.94,415.48,415.94,400.0,397.4915,397.6253,397.1856,397.6253,400.0
2020-12-10 09:55:00,416.36,417.21,416.03,417.21,2820.0,398.0269,398.8394,397.7114,398.8394,2820.0
2020-12-10 10:00:00,417.21,417.83,417.05,417.68,2100.0,398.8394,399.4321,398.6865,399.2887,2100.0
2020-12-10 10:05:00,417.8,418.43,417.52,418.43,1975.0,399.4034,400.0057,399.1358,400.0057,1975.0
2020-12-10 10:10:00,418.19,418.72,418.19,418.72,849.0,399.7763,400.2829,399.7763,400.2829,849.0
2020-12-10 10:15:00,418.2,418.33,416.83,417.61,1619.0,399.7858,399.9101,398.4762,399.2218,1619.0
2020-12-10 10:20:00,417.99,418.99,417.99,418.47,3000.0,399.5851,400.541,399.5851,400.0439,3000.0
2020-12-10 10:25:00,417.94,417.94,416.62,416.62,2162.0,399.5373,399.5373,398.2754,398.2754,2162.0
2020-12-10 10:30:00,416.09,416.6,415.65,415.83,1615.0,397.7687,398.2563,397.3481,397.5202,1615.0
2020-12-10 10:35:00,415.91,416.6,415.81,416.6,2183.0,397.5967,398.2563,397.5011,398.2563,2183.0
2020-12-10 10:40:00,416.89,416.93,415.9,416.93,1525.0,398.5335,398.5718,397.5871,398.5718,1525.0
2020-12-10 10:45:00,416.7,417.43,416.2,416.87,1989.0,398.3519,399.0497,397.8739,398.5144,1989.0
2020-12-10 10:50:00,417.27,418.5,417.27,418.25,1000.0,398.8968,400.0726,398.8968,399.8336,1000.0
2020-12-10 10:55:00,418.05,418.56,417.25,417.72,1366.0,399.6424,400.13,398.8777,399.327,1366.0
2020-12-10 11:00:00,417.85,418.5,417.85,418.49,900.0,399.4512,400.0726,399.4512,400.0631,900.0
2020-12-10 11:05:00,418.46,418.46,418.46,418.46,300.0,400.0344,400.0344,400.0344,400.0344,300.0
2020-12-10 11:10:00,418.88,419.07,418.41,419.02,1328.0,400.4359,400.6175,399.9866,400.5697,1328.0
2020-12-10 11:15:00,419.43,419.63,418.78,419.09,512.0,400.9617,401.1529,400.3403,400.6366,512.0
2020-12-10 11:20:00,418.94,419.6,418.94,419.6,400.0,400.4932,401.1242,400.4932,401.1242,400.0
2020-12-10 11:25:00,418.77,419.0,418.49,418.71,1600.0,400.3307,400.5506,400.0631,400.2734,1600.0
2020-12-10 11:30:00,418.72,418.78,418.48,418.74,698.0,400.2829,400.3403,400.0535,400.3021,698.0
2020-12-10 11:35:00,419.1,420.12,419.1,419.87,1514.0,400.6462,401.6213,400.6462,401.3823,1514.0
2020-12-10 11:40:00,419.72,419.96,419.41,419.47,1570.0,401.2389,401.4683,400.9426,400.9999,1570.0
2020-12-10 11:45:00,420.0,420.41,419.9,419.9,1307.0,401.5066,401.8985,401.411,401.411,1307.0
2020-12-10 11:50:00,420.1,420.1,419.27,419.58,868.0,401.6022,401.6022,400.8087,401.1051,868.0
2020-12-10 11:55:00,418.39,418.46,418.23,418.46,760.0,399.9675,400.0344,399.8145,400.0344,760.0
2020-12-10 12:00:00,418.85,419.81,418.84,419.65,800.0,400.4072,401.3249,400.3977,401.172,800.0
2020-12-10 12:05:00,419.85,419.85,419.84,419.85,100.0,401.3632,401.3632,401.3536,401.3632,100.0
2020-12-10 12:10:00,420.06,420.47,420.06,420.1,616.0,401.5639,401.9559,401.5639,401.6022,616.0
2020-12-10 12:15:00,419.96,420.2,419.36,419.36,1200.0,401.4683,401.6978,400.8948,400.8948,1200.0
2020-12-10 12:20:00,419.48,419.5,418.87,418.87,800.0,401.0095,401.0286,400.4263,400.4263,800.0
2020-12-10 12:25:00,419.04,419.04,417.96,418.14,705.0,400.5888,400.5888,399.5564,399.7285,705.0
2020-12-10 12:30:00,418.26,419.01,418.26,418.45,1733.0,399.8432,400.5602,399.8432,400.0248,1733.0
2020-12-10 12:35:00,418.97,419.06,418.76,418.77,500.0,400.5219,400.608,400.3212,400.3307,500.0
2020-12-10 12:40:00,418.94,418.95,418.89,418.89,600.0,400.4932,400.5028,400.4455,400.4455,600.0
2020-12-10 12:45:00,418.34,418.42,417.9,418.3,1086.0,399.9197,399.9961,399.499,399.8814,1086.0
2020-12-10 12:50:00,417.5,417.5,417.38,417.39,200.0,399.1167,399.1167,399.0019,399.0115,200.0
2020-12-10 12:55:00,417.34,417.99,417.3,417.94,931.0,398.9637,399.5851,398.9255,399.5373,931.0
2020-12-10 13:00:00,417.82,418.46,417.82,418.46,841.0,399.4226,400.0344,399.4226,400.0344,841.0
2020-12-10 13:05:00,418.58,418.76,418.53,418.76,652.0,400.1491,400.3212,400.1013,400.3212,652.0
2020-12-10 13:10:00,418.64,418.82,418.3,418.51,900.0,400.2065,400.3785,399.8814,400.0822,900.0
2020-12-10 13:15:00,418.46,418.71,418.27,418.49,1151.0,400.0344,400.2734,399.8528,400.0631,1151.0
2020-12-10 13:20:00,418.73,418.76,418.73,418.76,300.0,400.2925,400.3212,400.2925,400.3212,300.0
2020-12-10 13:25:00,419.01,419.25,419.01,419.25,500.0,400.5602,400.7896,400.5602,400.7896,500.0
2020-12-10 13:30:00,419.15,419.15,417.93,418.33,1800.0,400.694,400.694,399.5277,399.9101,1800.0
2020-12-10 13:35:00,418.56,419.63,418.19,419.63,2164.0,400.13,401.1529,399.7763,401.1529,2164.0
2020-12-10 13:40:00,419.37,419.9,419.37,419.8,1000.0,400.9043,401.411,400.9043,401.3154,1000.0
2020-12-10 13:45:00,419.69,419.69,418.83,419.17,967.0,401.2102,401.2102,400.3881,400.7131,967.0
2020-12-10 13:50:00,419.0,420.05,419.0,419.72,1102.0,400.5506,401.5544,400.5506,401.2389,1102.0
2020-12-10 13:55:00,419.55,419.9,419.38,419.63,1039.0,401.0764,401.411,400.9139,401.1529,1039.0
2020-12-10 14:00:00,420.39,420.39,419.51,419.95,1200.0,401.8794,401.8794,401.0382,401.4588,1200.0
2020-12-10 14:05:00,420.22,420.83,420.19,420.25,1300.0,401.7169,402.3,401.6882,401.7456,1300.0
2020-12-10 14:10:00,420.17,420.17,419.57,419.57,1387.0,401.6691,401.6691,401.0955,401.0955,1387.0
2020-12-10 14:15:00,419.63,419.96,419.47,419.96,1565.0,401.1529,401.4683,400.9999,401.4683,1565.0
2020-12-10 14:20:00,419.71,420.07,419.5,419.62,1001.0,401.2293,401.5735,401.0286,401.1433,1001.0
2020-12-10 14:25:00,419.77,420.14,419.63,419.63,1630.0,401.2867,401.6404,401.1529,401.1529,1630.0
2020-12-10 14:30:00,419.81,420.41,419.81,420.22,2031.0,401.3249,401.8985,401.3249,401.7169,2031.0
2020-12-10 14:35:00,420.32,420.73,420.3,420.4,1176.0,401.8125,402.2044,401.7934,401.889,1176.0
2020-12-10 14:40:00,420.62,420.82,420.47,420.81,1405.0,402.0993,402.2905,401.9559,402.2809,1405.0
2020-12-10 14:45:00,420.84,420.94,420.37,420.38,700.0,402.3096,402.4052,401.8603,401.8698,700.0
2020-12-10 14:50:00,420.7,420.87,420.32,420.32,500.0,402.1758,402.3383,401.8125,401.8125,500.0
2020-12-10 14:55:00,420.21,420.59,419.41,419.41,2306.0,401.7073,402.0706,400.9426,400.9426,2306.0
2020-12-10 15:00:00,419.81,420.63,419.81,420.63,1240.0,401.3249,402.1088,401.3249,402.1088,1240.0
2020-12-10 15:05:00,420.38,421.28,420.14,420.14,2580.0,401.8698,402.7302,401.6404,401.6404,2580.0
2020-12-10 15:10:00,420.6,420.6,420.6,420.6,100.0,402.0802,402.0802,402.0802,402.0802,100.0
2020-12-10 15:15:00,420.79,420.99,420.59,420.83,1221.0,402.2618,402.453,402.0706,402.3,1221.0
2020-12-10 15:20:00,420.86,421.15,420.57,420.85,2010.0,402.3287,402.6059,402.0515,402.3191,2010.0
2020-12-10 15:25:00,420.8,420.96,420.42,420.42,2240.0,402.2713,402.4243,401.9081,401.9081,2240.0
2020-12-10 15:30:00,420.67,421.51,420.66,421.5,4300.0,402.1471,402.9501,402.1375,402.9405,4300.0
2020-12-10 15:35:00,421.13,421.69,421.08,421.4,2732.0,402.5868,403.1222,402.539,402.8449,2732.0
2020-12-10 15:40:00,421.48,421.74,421.4,421.74,3215.0,402.9214,403.17,402.8449,403.17,3215.0
2020-12-10 15:45:00,421.99,422.43,421.7,421.8,5410.0,403.409,403.8296,403.1317,403.2273,5410.0
2020-12-10 15:50:00,421.8,423.0,421.51,422.38,10307.0,403.2273,404.3745,402.9501,403.7818,10307.0
2020-12-10 15:55:00,422.46,423.07,422.21,422.66,17893.0,403.8583,404.4414,403.6193,404.0494,17893.0
2020-12-11 09:30:00,420.93,422.28,420.93,422.28,4808.0,402.3956,403.6862,402.3956,403.6862,4808.0
2020-12-11 09:35:00,422.28,422.28,422.28,422.28,0.0,403.6862,403.6862,403.6862,403.6862,0.0
2020-12-11 09:40:00,420.7,421.03,420.69,420.69,1023.0,402.1758,402.4912,402.1662,402.1662,1023.0
2020-12-11 09:45:00,420.23,421.55,420.23,421.55,1000.0,401.7264,402.9883,401.7264,402.9883,1000.0
2020-12-11 09:50:00,421.0,421.35,419.65,420.31,2500.0,402.4625,402.7971,401.172,401.8029,2500.0
2020-12-11 09:55:00,420.43,420.43,419.24,419.31,1200.0,401.9176,401.9176,400.78,400.847,1200.0
2020-12-11 10:00:00,419.65,420.67,419.65,420.23,2004.0,401.172,402.1471,401.172,401.7264,2004.0
2020-12-11 10:05:00,420.28,420.52,420.28,420.3,400.0,401.7742,402.0037,401.7742,401.7934,400.0
2020-12-11 10:10:00,420.3,420.89,420.3,420.89,400.0,401.7934,402.3574,401.7934,402.3574,400.0
2020-12-11 10:15:00,421.18,421.18,421.17,421.18,100.0,402.6346,402.6346,402.6251,402.6346,100.0
2020-12-11 10:20:00,421.18,421.18,420.39,420.67,1038.0,402.6346,402.6346,401.8794,402.1471,1038.0
2020-12-11 10:25:00,420.24,421.55,419.99,421.55,1652.0,401.736,402.9883,401.497,402.9883,1652.0
2020-12-11 10:30:00,421.48,421.48,420.41,420.44,1876.0,402.9214,402.9214,401.8985,401.9272,1876.0
2020-12-11 10:35:00,420.49,420.99,420.39,420.63,854.0,401.975,402.453,401.8794,402.1088,854.0
2020-12-11 10:40:00,420.99,421.43,420.69,420.69,1401.0,402.453,402.8736,402.1662,402.1662,1401.0
2020-12-11 10:45:00,420.73,420.93,420.47,420.59,1098.0,402.2044,402.3956,401.9559,402.0706,1098.0
2020-12-11 10:50:00,420.11,420.37,420.04,420.05,2049.0,401.6117,401.8603,401.5448,401.5544,2049.0
2020-12-11 10:55:00,420.18,420.59,419.94,420.59,2978.0,401.6786,402.0706,401.4492,402.0706,2978.0
2020-12-11 11:00:00,420.83,421.04,420.78,420.78,1081.0,402.3,402.5008,402.2522,402.2522,1081.0
2020-12-11 11:05:00,420.97,421.55,420.84,420.84,2839.0,402.4339,402.9883,402.3096,402.3096,2839.0
2020-12-11 11:10:00,421.38,421.38,420.43,420.81,701.0,402.8258,402.8258,401.9176,402.2809,701.0
2020-12-11 11:15:00,421.01,421.01,420.96,420.96,200.0,402.4721,402.4721,402.4243,402.4243,200.0
2020-12-11 11:20:00,419.75,419.75,419.75,419.75,100.0,401.2676,401.2676,401.2676,401.2676,100.0
2020-12-11 11:25:00,419.41,419.58,419.14,419.45,1000.0,400.9426,401.1051,400.6844,400.9808,1000.0
2020-12-11 11:30:00,419.06,419.43,418.8,418.8,400.0,400.608,400.9617,400.3594,400.3594,400.0
2020-12-11 11:35:00,418.56,418.57,417.93,418.41,1292.0,400.13,400.1395,399.5277,399.9866,1292.0
2020-12-11 11:40:00,418.21,418.21,417.22,417.23,300.0,399.7954,399.7954,398.849,398.8585,300.0
2020-12-11 11:45:00,416.96,417.66,416.88,417.49,800.0,398.6004,399.2696,398.524,399.1071,800.0
2020-12-11 11:50:00,417.49,417.99,417.49,417.99,1000.0,399.1071,399.5851,399.1071,399.5851,1000.0
2020-12-11 11:55:00,418.22,418.22,417.39,418.04,913.0,399.805,399.805,399.0115,399.6329,913.0
2020-12-11 12:00:00,418.37,418.37,418.17,418.37,700.0,399.9483,399.9483,399.7572,399.9483,700.0
2020-12-11 12:05:00,418.12,418.12,417.43,417.86,900.0,399.7094,399.7094,399.0497,399.4608,900.0
2020-12-11 12:10:00,417.86,417.86,417.86,417.86,0.0,399.4608,399.4608,399.4608,399.4608,0.0
2020-12-11 12:15:00,417.24,417.45,417.12,417.12,900.0,398.8681,399.0689,398.7534,398.7534,900.0
2020-12-11 12:20:00,416.63,416.63,416.09,416.61,500.0,398.285,398.285,397.7687,398.2658,500.0
2020-12-11 12:25:00,416.61,416.61,416.61,416.61,0.0,398.2658,398.2658,398.2658,398.2658,0.0
2020-12-11 12:30:00,416.5,416.5,415.85,415.85,500.0,398.1607,398.1607,397.5393,397.5393,500.0
2020-12-11 12:35:00,416.16,416.71,416.16,416.18,1100.0,397.8357,398.3614,397.8357,397.8548,1100.0
2020-12-11 12:40:00,416.41,416.56,416.24,416.39,1053.0,398.0746,398.218,397.9121,398.0555,1053.0
2020-12-11 12:45:00,416.46,416.46,415.93,415.93,200.0,398.1224,398.1224,397.6158,397.6158,200.0
2020-12-11 12:50:00,416.04,416.09,415.7,416.0,2931.0,397.7209,397.7687,397.3959,397.6827,2931.0
2020-12-11 12:55:00,416.14,416.34,415.7,416.29,1300.0,397.8165,398.0077,397.3959,397.9599,1300.0
2020-12-11 13:00:00,416.24,416.24,416.18,416.18,200.0,397.9121,397.9121,397.8548,397.8548,200.0
2020-12-11 13:05:00,416.29,416.54,416.11,416.54,600.0,397.9599,398.1989,397.7879,398.1989,600.0
2020-12-11 13:10:00,416.86,417.24,416.86,417.1,600.0,398.5048,398.8681,398.5048,398.7343,600.0
2020-12-11 13:15:00,417.24,417.57,417.24,417.35,703.0,398.8681,399.1836,398.8681,398.9733,703.0
2020-12-11 13:20:00,417.19,417.19,417.01,417.01,300.0,398.8203,398.8203,398.6482,398.6482,300.0
2020-12-11 13:25:00,416.56,416.91,416.56,416.91,1082.0,398.218,398.5526,398.218,398.5526,1082.0
2020-12-11 13:30:00,417.17,418.13,417.17,418.1,1596.0,398.8012,399.7189,398.8012,399.6902,1596.0
2020-12-11 13:35:00,418.78,418.78,418.51,418.54,509.0,400.3403,400.3403,400.0822,400.1109,509.0
2020-12-11 13:40:00,418.39,419.26,418.39,418.95,636.0,399.9675,400.7992,399.9675,400.5028,636.0
2020-12-11 13:45:00,419.05,419.16,418.9,419.16,301.0,400.5984,400.7036,400.455,400.7036,301.0
2020-12-11 13:50:00,419.09,419.45,419.09,419.22,700.0,400.6366,400.9808,400.6366,400.7609,700.0
2020-12-11 13:55:00,419.28,419.28,418.96,418.96,229.0,400.8183,400.8183,400.5124,400.5124,229.0
2020-12-11 14:00:00,418.62,418.82,418.62,418.82,540.0,400.1873,400.3785,400.1873,400.3785,540.0
2020-12-11 14:05:00,418.25,418.26,418.25,418.25,100.0,399.8336,399.8432,399.8336,399.8336,100.0
2020-12-11 14:10:00,418.44,418.5,418.44,418.5,318.0,400.0153,400.0726,400.0153,400.0726,318.0
2020-12-11 14:15:00,418.77,418.95,418.12,418.12,1692.0,400.3307,400.5028,399.7094,399.7094,1692.0
2020-12-11 14:20:00,417.53,418.19,417.53,418.13,1002.0,399.1453,399.7763,399.1453,399.7189,1002.0
2020-12-11 14:25:00,417.84,417.96,417.84,417.96,201.0,399.4417,399.5564,399.4417,399.5564,201.0
2020-12-11 14:30:00,418.35,418.91,418.35,418.9,807.0,399.9292,400.4646,399.9292,400.455,807.0
2020-12-11 14:35:00,418.82,419.17,418.79,419.06,800.0,400.3785,400.7131,400.3499,400.608,800.0
2020-12-11 14:40:00,418.45,418.9,418.45,418.75,888.0,400.0248,400.455,400.0248,400.3116,888.0
2020-12-11 14:45:00,418.68,418.68,418.68,418.68,100.0,400.2447,400.2447,400.2447,400.2447,100.0
2020-12-11 14:50:00,418.14,418.16,417.88,418.11,1279.0,399.7285,399.7476,399.4799,399.6998,1279.0
2020-12-11 14:55:00,417.91,418.06,417.77,417.8,453.0,399.5086,399.652,399.3748,399.4034,453.0
2020-12-11 15:00:00,417.98,418.47,417.98,418.47,400.0,399.5755,400.0439,399.5755,400.0439,400.0
2020-12-11 15:05:00,417.94,418.35,417.91,418.35,801.0,399.5373,399.9292,399.5086,399.9292,801.0
2020-12-11 15:10:00,418.36,418.36,417.97,417.97,500.0,399.9388,399.9388,399.566,399.566,500.0
2020-12-11 15:15:00,419.1,419.1,418.7,418.7,314.0,400.6462,400.6462,400.2638,400.2638,314.0
2020-12-11 15:20:00,418.96,418.96,418.89,418.89,501.0,400.5124,400.5124,400.4455,400.4455,501.0
2020-12-11 15:25:00,419.16,419.23,419.16,419.22,317.0,400.7036,400.7705,400.7036,400.7609,317.0
2020-12-11 15:30:00,419.24,419.78,419.23,419.76,2340.0,400.78,401.2963,400.7705,401.2771,2340.0
2020-12-11 15:35:00,420.04,420.04,419.65,419.66,2000.0,401.5448,401.5448,401.172,401.1815,2000.0
2020-12-11 15:40:00,419.52,419.82,419.31,419.68,1727.0,401.0477,401.3345,400.847,401.2007,1727.0
2020-12-11 15:45:00,419.32,419.32,418.56,418.62,1087.0,400.8565,400.8565,400.13,400.1873,1087.0
2020-12-11 15:50:00,419.0,419.55,418.83,419.17,4670.0,400.5506,401.0764,400.3881,400.7131,4670.0
2020-12-11 15:55:00,419.39,420.11,419.16,419.26,11086.0,400.9234,401.6117,400.7036,400.7992,11086.0
2020-12-14 09:30:00,419.93,424.13,419.93,423.7,5543.0,401.4397,405.4547,401.4397,405.0437,5543.0
2020-12-14 09:35:00,423.7,425.34,423.7,425.34,600.0,405.0437,406.6114,405.0437,406.6114,600.0
2020-12-14 09:40:00,427.02,430.62,426.8,430.17,7368.0,408.2175,411.659,408.0072,411.2288,7368.0
2020-12-14 09:45:00,430.08,430.79,429.52,429.96,4234.0,411.1427,411.8215,410.6074,411.028,4234.0
2020-12-14 09:50:00,429.49,430.0,428.86,429.47,1484.0,410.5787,411.0663,409.9765,410.5596,1484.0
2020-12-14 09:55:00,430.26,430.62,429.7,429.7,2156.0,411.3148,411.659,410.7795,410.7795,2156.0
2020-12-14 10:00:00,428.22,428.34,427.92,427.93,700.0,409.3646,409.4793,409.0778,409.0874,700.0
2020-12-14 10:05:00,427.37,428.06,427.37,427.59,1136.0,408.5521,409.2117,408.5521,408.7624,1136.0
2020-12-14 10:10:00,427.5,428.27,427.5,428.27,700.0,408.6763,409.4124,408.6763,409.4124,700.0
2020-12-14 10:15:00,427.97,428.18,427.7,428.09,883.0,409.1256,409.3264,408.8675,409.2404,883.0
2020-12-14 10:20:00,428.03,428.25,427.8,428.0,1723.0,409.183,409.3933,408.9631,409.1543,1723.0
2020-12-14 10:25:00,427.76,427.76,426.47,426.78,2300.0,408.9249,408.9249,407.6917,407.988,2300.0
2020-12-14 10:30:00,426.91,426.97,426.03,426.03,1390.0,408.1123,408.1697,407.2711,407.2711,1390.0
2020-12-14 10:35:00,425.49,426.19,425.49,425.76,700.0,406.7548,407.424,406.7548,407.013,700.0
2020-12-14 10:40:00,425.87,425.87,425.51,425.84,777.0,407.1181,407.1181,406.774,407.0894,777.0
2020-12-14 10:45:00,426.14,426.63,426.14,426.47,1320.0,407.3762,407.8446,407.3762,407.6917,1320.0
2020-12-14 10:50:00,426.29,426.57,426.02,426.21,600.0,407.5196,407.7873,407.2615,407.4431,600.0
2020-12-14 10:55:00,426.61,426.84,426.37,426.37,1502.0,407.8255,408.0454,407.5961,407.5961,1502.0
2020-12-14 11:00:00,426.4,427.22,426.39,427.22,1407.0,407.6248,408.4087,407.6152,408.4087,1407.0
2020-12-14 11:05:00,427.41,427.49,426.36,426.66,1300.0,408.5903,408.6668,407.5865,407.8733,1300.0
2020-12-14 11:10:00,426.95,427.41,426.95,427.11,400.0,408.1506,408.5903,408.1506,408.3035,400.0
2020-12-14 11:15:00,427.1,428.15,427.1,428.15,726.0,408.2939,409.2977,408.2939,409.2977,726.0
2020-12-14 11:20:00,428.07,428.33,428.07,428.33,332.0,409.2212,409.4698,409.2212,409.4698,332.0
2020-12-14 11:25:00,428.06,428.37,427.54,427.54,7233.0,409.2117,409.508,408.7146,408.7146,7233.0
2020-12-14 11:30:00,427.78,428.12,427.19,427.2,1200.0,408.944,409.269,408.38,408.3895,1200.0
2020-12-14 11:35:00,427.17,427.31,426.54,427.0,1800.0,408.3609,408.4947,407.7586,408.1984,1800.0
2020-12-14 11:40:00,426.98,427.46,426.78,427.41,700.0,408.1792,408.6381,407.988,408.5903,700.0
2020-12-14 11:45:00,427.07,427.86,427.07,427.58,3114.0,408.2653,409.0205,408.2653,408.7528,3114.0
2020-12-14 11:50:00,427.41,427.42,426.31,426.62,1000.0,408.5903,408.5999,407.5387,407.8351,1000.0
2020-12-14 11:55:00,426.48,426.48,426.12,426.12,300.0,407.7012,407.7012,407.3571,407.3571,300.0
2020-12-14 12:00:00,426.42,426.49,425.4,425.41,1046.0,407.6439,407.7108,406.6688,406.6784,1046.0
2020-12-14 12:05:00,425.35,425.82,425.08,425.82,2107.0,406.621,407.0703,406.3629,407.0703,2107.0
2020-12-14 12:10:00,426.03,426.63,425.84,425.86,903.0,407.2711,407.8446,407.0894,407.1085,903.0
2020-12-14 12:15:00,425.08,425.35,425.08,425.25,1100.0,406.3629,406.621,406.3629,406.5254,1100.0
2020-12-14 12:20:00,425.25,425.26,424.83,424.83,1200.0,406.5254,406.535,406.1239,406.1239,1200.0
2020-12-14 12:25:00,424.3,425.08,424.3,424.6,1558.0,405.6172,406.3629,405.6172,405.904,1558.0
2020-12-14 12:30:00,424.72,424.72,424.12,424.5,4639.0,406.0187,406.0187,405.4452,405.8084,4639.0
2020-12-14 12:35:00,424.5,424.5,424.26,424.27,6046.0,405.8084,405.8084,405.579,405.5886,6046.0
2020-12-14 12:40:00,424.07,424.75,424.07,424.75,1900.0,405.3974,406.0474,405.3974,406.0474,1900.0
2020-12-14 12:45:00,424.65,424.88,424.55,424.56,1126.0,405.9518,406.1717,405.8562,405.8658,1126.0
2020-12-14 12:50:00,424.67,425.77,424.67,425.75,2200.0,405.9709,407.0225,405.9709,407.0034,2200.0
2020-12-14 12:55:00,425.46,426.65,425.45,426.01,1200.0,406.7262,407.8638,406.7166,407.2519,1200.0
2020-12-14 13:00:00,426.35,426.82,425.9,426.08,1300.0,407.577,408.0263,407.1468,407.3189,1300.0
2020-12-14 13:05:00,425.82,425.82,425.35,425.58,1600.0,407.0703,407.0703,406.621,406.8409,1600.0
2020-12-14 13:10:00,425.36,426.49,425.36,426.23,3310.0,406.6306,407.7108,406.6306,407.4623,3310.0
2020-12-14 13:15:00,426.0,426.91,425.95,426.5,1945.0,407.2424,408.1123,407.1946,407.7204,1945.0
2020-12-14 13:20:00,426.53,427.53,426.53,427.31,1310.0,407.749,408.705,407.749,408.4947,1310.0
2020-12-14 13:25:00,427.56,427.97,426.94,427.4,3594.0,408.7337,409.1256,408.141,408.5807,3594.0
2020-12-14 13:30:00,427.4,427.4,426.24,427.14,1007.0,408.5807,408.5807,407.4718,408.3322,1007.0
2020-12-14 13:35:00,426.93,426.93,426.54,426.54,300.0,408.1314,408.1314,407.7586,407.7586,300.0
2020-12-14 13:40:00,426.52,426.52,426.29,426.52,400.0,407.7395,407.7395,407.5196,407.7395,400.0
2020-12-14 13:45:00,426.28,426.98,426.16,426.98,1215.0,407.5101,408.1792,407.3953,408.1792,1215.0
2020-12-14 13:50:00,426.98,427.71,426.98,427.7,1216.0,408.1792,408.8771,408.1792,408.8675,1216.0
2020-12-14 13:55:00,427.31,427.31,427.03,427.03,400.0,408.4947,408.4947,408.227,408.227,400.0
2020-12-14 14:00:00,427.19,427.22,427.19,427.22,289.0,408.38,408.4087,408.38,408.4087,289.0
2020-12-14 14:05:00,427.09,427.25,427.09,427.25,500.0,408.2844,408.4373,408.2844,408.4373,500.0
2020-12-14 14:10:00,427.17,427.3,426.98,426.98,600.0,408.3609,408.4851,408.1792,408.1792,600.0
2020-12-14 14:15:00,426.96,427.39,426.96,427.39,1300.0,408.1601,408.5712,408.1601,408.5712,1300.0
2020-12-14 14:20:00,427.18,427.32,426.54,426.54,1203.0,408.3704,408.5043,407.7586,407.7586,1203.0
2020-12-14 14:25:00,426.32,426.55,426.27,426.28,715.0,407.5483,407.7682,407.5005,407.5101,715.0
2020-12-14 14:30:00,426.0,426.42,425.73,425.74,1924.0,407.2424,407.6439,406.9843,406.9938,1924.0
2020-12-14 14:35:00,425.78,425.96,425.55,425.84,1100.0,407.0321,407.2041,406.8122,407.0894,1100.0
2020-12-14 14:40:00,425.89,425.89,425.74,425.83,515.0,407.1372,407.1372,406.9938,407.0799,515.0
2020-12-14 14:45:00,425.55,425.84,425.21,425.84,2149.0,406.8122,407.0894,406.4872,407.0894,2149.0
2020-12-14 14:50:00,425.84,426.34,425.72,426.34,1408.0,407.0894,407.5674,406.9747,407.5674,1408.0
2020-12-14 14:55:00,426.37,426.37,426.06,426.23,600.0,407.5961,407.5961,407.2997,407.4623,600.0
2020-12-14 15:00:00,426.0,426.0,425.77,425.77,400.0,407.2424,407.2424,407.0225,407.0225,400.0
2020-12-14 15:05:00,425.77,425.77,425.02,425.3,2101.0,407.0225,407.0225,406.3055,406.5732,2101.0
2020-12-14 15:10:00,425.45,425.94,425.45,425.94,400.0,406.7166,407.185,406.7166,407.185,400.0
2020-12-14 15:15:00,425.52,425.69,425.5,425.69,1174.0,406.7835,406.946,406.7644,406.946,1174.0
2020-12-14 15:20:00,425.83,425.9,425.63,425.73,1200.0,407.0799,407.1468,406.8887,406.9843,1200.0
2020-12-14 15:25:00,425.62,425.66,425.2,425.37,600.0,406.8791,406.9174,406.4776,406.6401,600.0
2020-12-14 15:30:00,425.06,425.33,424.61,424.61,2786.0,406.3438,406.6019,405.9136,405.9136,2786.0
2020-12-14 15:35:00,424.62,424.77,424.15,424.35,2397.0,405.9231,406.0665,405.4738,405.665,2397.0
2020-12-14 15:40:00,424.37,424.48,424.17,424.48,3370.0,405.6842,405.7893,405.493,405.7893,3370.0
2020-12-14 15:45:00,424.26,424.71,424.17,424.49,2654.0,405.579,406.0092,405.493,405.7989,2654.0
2020-12-14 15:50:00,424.4,424.62,423.49,424.15,12324.0,405.7128,405.9231,404.8429,405.4738,12324.0
2020-12-14 15:55:00,424.27,424.65,423.59,423.9,15290.0,405.5886,405.9518,404.9385,405.2349,15290.0
2020-12-15 09:30:00,428.19,428.19,426.19,426.53,3173.0,409.336,409.336,407.424,407.749,3173.0
2020-12-15 09:35:00,425.54,425.54,425.54,425.54,100.0,406.8026,406.8026,406.8026,406.8026,100.0
2020-12-15 09:40:00,426.7,426.73,424.73,424.73,1000.0,407.9116,407.9402,406.0283,406.0283,1000.0
2020-12-15 09:45:00,424.88,424.88,424.88,424.88,100.0,406.1717,406.1717,406.1717,406.1717,100.0
2020-12-15 09:50:00,423.94,424.87,423.9,424.85,1969.0,405.2731,406.1621,405.2349,406.143,1969.0
2020-12-15 09:55:00,425.3,425.79,424.81,424.96,1000.0,406.5732,407.0416,406.1048,406.2482,1000.0
2020-12-15 10:00:00,424.06,424.58,424.04,424.04,400.0,405.3878,405.8849,405.3687,405.3687,400.0
2020-12-15 10:05:00,425.27,425.46,424.9,424.93,1373.0,406.5445,406.7262,406.1908,406.2195,1373.0
2020-12-15 10:10:00,424.52,425.01,424.52,425.01,729.0,405.8276,406.296,405.8276,406.296,729.0
2020-12-15 10:15:00,425.35,426.56,425.35,426.56,300.0,406.621,407.7777,406.621,407.7777,300.0
2020-12-15 10:20:00,426.38,427.29,426.37,426.67,1112.0,407.6057,408.4756,407.5961,407.8829,1112.0
2020-12-15 10:25:00,425.82,425.87,424.58,425.87,1461.0,407.0703,407.1181,405.8849,407.1181,1461.0
2020-12-15 10:30:00,425.98,427.9,425.98,427.36,1929.0,407.2233,409.0587,407.2233,408.5425,1929.0
2020-12-15 10:35:00,427.07,427.11,427.07,427.11,220.0,408.2653,408.3035,408.2653,408.3035,220.0
2020-12-15 10:40:00,427.55,427.67,427.46,427.46,400.0,408.7241,408.8388,408.6381,408.6381,400.0
2020-12-15 10:45:00,427.5,427.5,427.15,427.15,200.0,408.6763,408.6763,408.3417,408.3417,200.0
2020-12-15 10:50:00,427.18,427.18,427.16,427.16,200.0,408.3704,408.3704,408.3513,408.3513,200.0
2020-12-15 10:55:00,426.63,426.63,426.63,426.63,100.0,407.8446,407.8446,407.8446,407.8446,100.0
2020-12-15 11:00:00,426.52,427.31,426.52,427.03,2161.0,407.7395,408.4947,407.7395,408.227,2161.0
2020-12-15 11:05:00,426.92,427.01,425.75,426.19,1300.0,408.1219,408.2079,407.0034,407.424,1300.0
2020-12-15 11:10:00,426.25,426.73,426.25,426.58,800.0,407.4814,407.9402,407.4814,407.7968,800.0
2020-12-15 11:15:00,426.57,427.17,426.36,427.17,1918.0,407.7873,408.3609,407.5865,408.3609,1918.0
2020-12-15 11:20:00,427.38,427.38,426.44,426.55,500.0,408.5616,408.5616,407.663,407.7682,500.0
2020-12-15 11:25:00,426.66,427.24,426.19,427.09,1162.0,407.8733,408.4278,407.424,408.2844,1162.0
2020-12-15 11:30:00,426.98,427.01,426.53,426.86,1421.0,408.1792,408.2079,407.749,408.0645,1421.0
2020-12-15 11:35:00,427.57,427.71,427.42,427.66,604.0,408.7433,408.8771,408.5999,408.8293,604.0
2020-12-15 11:40:00,427.71,428.23,427.71,427.9,801.0,408.8771,409.3742,408.8771,409.0587,801.0
2020-12-15 11:45:00,427.93,428.3,427.13,427.13,1086.0,409.0874,409.4411,408.3226,408.3226,1086.0
2020-12-15 11:50:00,427.34,428.84,427.34,428.84,1060.0,408.5234,409.9573,408.5234,409.9573,1060.0
2020-12-15 11:55:00,428.8,429.66,428.76,429.66,1701.0,409.9191,410.7412,409.8809,410.7412,1701.0
2020-12-15 12:00:00,429.99,430.99,429.99,430.99,2039.0,411.0567,412.0127,411.0567,412.0127,2039.0
2020-12-15 12:05:00,430.89,430.89,429.34,429.34,508.0,411.9171,411.9171,410.4353,410.4353,508.0
2020-12-15 12:10:00,429.67,429.84,429.33,429.84,580.0,410.7508,410.9133,410.4258,410.9133,580.0
2020-12-15 12:15:00,429.8,430.41,429.8,430.41,500.0,410.8751,411.4582,410.8751,411.4582,500.0
2020-12-15 12:20:00,430.49,430.59,430.32,430.34,1057.0,411.5347,411.6303,411.3722,411.3913,1057.0
2020-12-15 12:25:00,430.58,430.58,430.31,430.31,200.0,411.6207,411.6207,411.3626,411.3626,200.0
2020-12-15 12:30:00,430.53,430.71,430.53,430.7,1314.0,411.5729,411.745,411.5729,411.7354,1314.0
2020-12-15 12:35:00,430.71,431.1,430.68,430.92,2014.0,411.745,412.1178,411.7163,411.9457,2014.0
2020-12-15 12:40:00,430.66,430.88,430.47,430.88,522.0,411.6972,411.9075,411.5156,411.9075,522.0
2020-12-15 12:45:00,430.97,431.61,430.78,431.37,2203.0,411.9935,412.6054,411.8119,412.3759,2203.0
2020-12-15 12:50:00,430.73,431.0,430.41,431.0,900.0,411.7641,412.0222,411.4582,412.0222,900.0
2020-12-15 12:55:00,431.3,431.3,431.3,431.3,107.0,412.309,412.309,412.309,412.309,107.0
2020-12-15 13:00:00,431.28,431.43,431.04,431.05,1449.0,412.2899,412.4333,412.0605,412.07,1449.0
2020-12-15 13:05:00,431.05,431.96,430.8,431.96,2802.0,412.07,412.94,411.831,412.94,2802.0
2020-12-15 13:10:00,431.59,431.59,431.58,431.59,200.0,412.5862,412.5862,412.5767,412.5862,200.0
2020-12-15 13:15:00,431.71,431.71,431.63,431.67,409.0,412.701,412.701,412.6245,412.6627,409.0
2020-12-15 13:20:00,431.25,431.25,431.08,431.12,1018.0,412.2612,412.2612,412.0987,412.1369,1018.0
2020-12-15 13:25:00,430.73,430.73,430.72,430.72,200.0,411.7641,411.7641,411.7546,411.7546,200.0
2020-12-15 13:30:00,430.97,431.33,430.91,431.23,1300.0,411.9935,412.3377,411.9362,412.2421,1300.0
2020-12-15 13:35:00,431.18,431.45,430.96,431.4,996.0,412.1943,412.4524,411.984,412.4046,996.0
2020-12-15 13:40:00,431.33,431.33,431.03,431.03,200.0,412.3377,412.3377,412.0509,412.0509,200.0
2020-12-15 13:45:00,431.33,431.49,431.18,431.18,2507.0,412.3377,412.4906,412.1943,412.1943,2507.0
2020-12-15 13:50:00,431.06,431.09,430.46,430.46,900.0,412.0796,412.1083,411.506,411.506,900.0
2020-12-15 13:55:00,430.3,430.71,430.3,430.61,1100.0,411.353,411.745,411.353,411.6494,1100.0
2020-12-15 14:00:00,430.39,430.49,430.22,430.22,500.0,411.4391,411.5347,411.2766,411.2766,500.0
2020-12-15 14:05:00,430.43,430.94,430.37,430.8,1182.0,411.4773,411.9649,411.42,411.831,1182.0
2020-12-15 14:10:00,430.78,430.86,430.66,430.66,974.0,411.8119,411.8884,411.6972,411.6972,974.0
2020-12-15 14:15:00,430.23,430.23,429.8,429.81,400.0,411.2861,411.2861,410.8751,410.8846,400.0
2020-12-15 14:20:00,429.8,429.8,429.45,429.45,400.0,410.8751,410.8751,410.5405,410.5405,400.0
2020-12-15 14:25:00,429.56,429.56,429.04,429.34,900.0,410.6456,410.6456,410.1485,410.4353,900.0
2020-12-15 14:30:00,429.36,429.91,429.32,429.56,1080.0,410.4544,410.9802,410.4162,410.6456,1080.0
2020-12-15 14:35:00,429.6,429.62,429.59,429.62,230.0,410.6839,410.703,410.6743,410.703,230.0
2020-12-15 14:40:00,429.29,429.48,428.71,428.71,1490.0,410.3875,410.5692,409.8331,409.8331,1490.0
2020-12-15 14:45:00,429.24,429.37,428.98,428.98,715.0,410.3397,410.464,410.0912,410.0912,715.0
2020-12-15 14:50:00,429.16,429.28,429.09,429.12,1263.0,410.2632,410.378,410.1963,410.225,1263.0
2020-12-15 14:55:00,428.69,428.69,428.69,428.69,100.0,409.8139,409.8139,409.8139,409.8139,100.0
2020-12-15 15:00:00,429.14,429.14,428.41,428.41,1802.0,410.2441,410.2441,409.5463,409.5463,1802.0
2020-12-15 15:05:00,428.63,429.4,428.63,429.16,1910.0,409.7566,410.4927,409.7566,410.2632,1910.0
2020-12-15 15:10:00,428.92,429.2,428.88,429.2,3415.0,410.0338,410.3015,409.9956,410.3015,3415.0
2020-12-15 15:15:00,429.34,429.99,429.12,429.99,2160.0,410.4353,411.0567,410.225,411.0567,2160.0
2020-12-15 15:20:00,429.53,430.67,429.53,430.02,11890.0,410.617,411.7068,410.617,411.0854,11890.0
2020-12-15 15:25:00,429.9,429.9,428.44,428.44,3883.0,410.9707,410.9707,409.5749,409.5749,3883.0
2020-12-15 15:30:00,428.21,428.4,428.12,428.17,4298.0,409.3551,409.5367,409.269,409.3168,4298.0
2020-12-15 15:35:00,427.72,427.72,426.63,426.81,5850.0,408.8866,408.8866,407.8446,408.0167,5850.0
2020-12-15 15:40:00,426.71,426.96,426.29,426.38,6834.0,407.9211,408.1601,407.5196,407.6057,6834.0
2020-12-15 15:45:00,426.25,426.25,424.77,424.93,3200.0,407.4814,407.4814,406.0665,406.2195,3200.0
2020-12-15 15:50:00,425.25,425.55,424.64,424.85,14545.0,406.5254,406.8122,405.9423,406.143,14545.0
2020-12-15 15:55:00,425.15,425.15,423.95,424.0,50136.0,406.4298,406.4298,405.2826,405.3304,50136.0
2020-12-16 09:30:00,426.53,428.17,422.51,427.88,11142.0,407.749,409.3168,403.9061,409.0396,11142.0
2020-12-16 09:35:00,427.9,427.91,423.4,425.07,2527.0,409.0587,409.0683,404.7569,406.3533,2527.0
2020-12-16 09:40:00,426.16,426.29,425.01,425.11,800.0,407.3953,407.5196,406.296,406.3916,800.0
2020-12-16 09:45:00,425.56,427.21,425.56,426.69,1385.0,406.8218,408.3991,406.8218,407.902,1385.0
2020-12-16 09:50:00,426.16,426.16,425.16,425.48,418.0,407.3953,407.3953,406.4394,406.7453,418.0
2020-12-16 09:55:00,426.0,426.69,423.85,423.85,1700.0,407.2424,407.902,405.1871,405.1871,1700.0
2020-12-16 10:00:00,423.67,423.67,423.18,423.53,1100.0,405.015,405.015,404.5466,404.8811,1100.0
2020-12-16 10:05:00,424.24,425.3,424.07,425.03,734.0,405.5599,406.5732,405.3974,406.3151,734.0
2020-12-16 10:10:00,424.76,426.52,424.76,425.45,1444.0,406.057,407.7395,406.057,406.7166,1444.0
2020-12-16 10:15:00,424.83,425.03,424.21,424.4,900.0,406.1239,406.3151,405.5312,405.7128,900.0
2020-12-16 10:20:00,423.58,424.59,423.58,424.59,901.0,404.9289,405.8945,404.9289,405.8945,901.0
2020-12-16 10:25:00,425.44,425.51,425.35,425.36,303.0,406.707,406.774,406.621,406.6306,303.0
2020-12-16 10:30:00,425.44,426.05,424.87,426.05,2901.0,406.707,407.2902,406.1621,407.2902,2901.0
2020-12-16 10:35:00,425.99,426.61,425.62,425.8,2308.0,407.2328,407.8255,406.8791,407.0512,2308.0
2020-12-16 10:40:00,425.65,426.92,425.65,426.43,1232.0,406.9078,408.1219,406.9078,407.6534,1232.0
2020-12-16 10:45:00,426.12,426.12,424.78,425.17,800.0,407.3571,407.3571,406.0761,406.4489,800.0
2020-12-16 10:50:00,425.16,426.14,425.16,426.14,620.0,406.4394,407.3762,406.4394,407.3762,620.0
2020-12-16 10:55:00,426.51,426.51,425.3,425.3,1196.0,407.7299,407.7299,406.5732,406.5732,1196.0
2020-12-16 11:00:00,425.49,425.86,425.01,425.86,1000.0,406.7548,407.1085,406.296,407.1085,1000.0
2020-12-16 11:05:00,426.14,426.35,424.87,424.88,1361.0,407.3762,407.577,406.1621,406.1717,1361.0
2020-12-16 11:10:00,424.56,425.1,424.56,425.02,1302.0,405.8658,406.382,405.8658,406.3055,1302.0
2020-12-16 11:15:00,425.0,425.0,423.84,424.13,1846.0,406.2864,406.2864,405.1775,405.4547,1846.0
2020-12-16 11:20:00,424.45,424.66,423.84,424.11,500.0,405.7606,405.9614,405.1775,405.4356,500.0
2020-12-16 11:25:00,424.2,424.23,423.6,423.79,1238.0,405.5216,405.5503,404.9481,405.1297,1238.0
2020-12-16 11:30:00,424.65,424.66,423.02,423.23,2099.0,405.9518,405.9614,404.3936,404.5944,2099.0
2020-12-16 11:35:00,423.66,424.51,423.56,424.07,2800.0,405.0054,405.818,404.9098,405.3974,2800.0
2020-12-16 11:40:00,424.24,424.24,423.82,424.06,400.0,405.5599,405.5599,405.1584,405.3878,400.0
2020-12-16 11:45:00,424.02,425.75,423.98,425.75,3434.0,405.3496,407.0034,405.3113,407.0034,3434.0
2020-12-16 11:50:00,425.83,426.17,425.74,426.17,3747.0,407.0799,407.4049,406.9938,407.4049,3747.0
2020-12-16 11:55:00,426.17,426.85,426.16,426.26,2400.0,407.4049,408.055,407.3953,407.4909,2400.0
2020-12-16 12:00:00,426.34,426.64,426.26,426.36,3632.0,407.5674,407.8542,407.4909,407.5865,3632.0
2020-12-16 12:05:00,426.61,427.35,426.59,426.91,1632.0,407.8255,408.5329,407.8064,408.1123,1632.0
2020-12-16 12:10:00,426.53,427.05,426.53,427.05,300.0,407.749,408.2461,407.749,408.2461,300.0
2020-12-16 12:15:00,427.13,427.96,426.74,426.74,2312.0,408.3226,409.1161,407.9498,407.9498,2312.0
2020-12-16 12:20:00,426.9,426.9,426.38,426.84,2049.0,408.1028,408.1028,407.6057,408.0454,2049.0
2020-12-16 12:25:00,426.7,427.02,426.7,427.02,400.0,407.9116,408.2175,407.9116,408.2175,400.0
2020-12-16 12:30:00,426.85,427.4,426.84,427.4,1225.0,408.055,408.5807,408.0454,408.5807,1225.0
2020-12-16 12:35:00,427.39,428.17,427.39,427.67,1101.0,408.5712,409.3168,408.5712,408.8388,1101.0
2020-12-16 12:40:00,427.64,428.11,427.47,428.11,1000.0,408.8102,409.2595,408.6477,409.2595,1000.0
2020-12-16 12:45:00,428.66,429.35,428.49,428.92,3900.0,409.7853,410.4449,409.6227,410.0338,3900.0
2020-12-16 12:50:00,428.45,429.89,428.44,429.14,3647.0,409.5845,410.9611,409.5749,410.2441,3647.0
2020-12-16 12:55:00,429.14,429.94,429.14,429.15,1381.0,410.2441,411.0089,410.2441,410.2537,1381.0
2020-12-16 13:00:00,429.29,429.82,428.67,429.46,2032.0,410.3875,410.8942,409.7948,410.55,2032.0
2020-12-16 13:05:00,429.11,429.35,428.26,428.26,5289.0,410.2154,410.4449,409.4029,409.4029,5289.0
2020-12-16 13:10:00,428.35,429.42,428.35,428.94,1300.0,409.4889,410.5118,409.4889,410.0529,1300.0
2020-12-16 13:15:00,428.94,428.94,428.94,428.94,0.0,410.0529,410.0529,410.0529,410.0529,0.0
2020-12-16 13:20:00,428.71,428.71,428.4,428.4,200.0,409.8331,409.8331,409.5367,409.5367,200.0
2020-12-16 13:25:00,428.4,428.4,428.4,428.4,0.0,409.5367,409.5367,409.5367,409.5367,0.0
2020-12-16 13:30:00,427.95,428.65,427.85,428.65,1115.0,409.1065,409.7757,409.0109,409.7757,1115.0
2020-12-16 13:35:00,428.29,428.89,428.28,428.53,414.0,409.4315,410.0051,409.422,409.661,414.0
2020-12-16 13:40:00,428.31,428.31,427.87,427.87,400.0,409.4507,409.4507,409.03,409.03,400.0
2020-12-16 13:45:00,427.51,428.15,427.5,428.15,704.0,408.6859,409.2977,408.6763,409.2977,704.0
2020-12-16 13:50:00,428.08,428.21,427.59,427.89,1254.0,409.2308,409.3551,408.7624,409.0492,1254.0
2020-12-16 13:55:00,427.85,428.77,427.71,428.77,560.0,409.0109,409.8904,408.8771,409.8904,560.0
2020-12-16 14:00:00,428.65,428.88,428.01,428.01,1069.0,409.7757,409.9956,409.1639,409.1639,1069.0
2020-12-16 14:05:00,427.83,428.42,427.53,428.33,2523.0,408.9918,409.5558,408.705,409.4698,2523.0
2020-12-16 14:10:00,428.24,428.24,427.71,428.0,1600.0,409.3838,409.3838,408.8771,409.1543,1600.0
2020-12-16 14:15:00,427.83,427.94,427.62,427.62,1013.0,408.9918,409.097,408.7911,408.7911,1013.0
2020-12-16 14:20:00,427.69,428.25,427.63,428.04,1201.0,408.858,409.3933,408.8006,409.1926,1201.0
2020-12-16 14:25:00,428.06,428.06,427.73,428.01,500.0,409.2117,409.2117,408.8962,409.1639,500.0
2020-12-16 14:30:00,428.25,428.65,428.25,428.44,1400.0,409.3933,409.7757,409.3933,409.5749,1400.0
2020-12-16 14:35:00,428.47,429.0,428.46,428.95,1892.0,409.6036,410.1103,409.5941,410.0625,1892.0
2020-12-16 14:40:00,428.78,428.88,428.25,428.6,1505.0,409.9,409.9956,409.3933,409.7279,1505.0
2020-12-16 14:45:00,428.9,429.1,428.59,428.68,1903.0,410.0147,410.2059,409.7183,409.8044,1903.0
2020-12-16 14:50:00,428.67,428.91,428.44,428.44,1200.0,409.7948,410.0243,409.5749,409.5749,1200.0
2020-12-16 14:55:00,428.34,428.91,428.34,428.9,1391.0,409.4793,410.0243,409.4793,410.0147,1391.0
2020-12-16 15:00:00,429.24,429.24,428.59,428.85,1311.0,410.3397,410.3397,409.7183,409.9669,1311.0
2020-12-16 15:05:00,428.54,428.75,428.45,428.75,600.0,409.6705,409.8713,409.5845,409.8713,600.0
2020-12-16 15:10:00,428.6,428.6,428.16,428.28,1000.0,409.7279,409.7279,409.3073,409.422,1000.0
2020-12-16 15:15:00,428.61,429.17,428.52,428.52,900.0,409.7375,410.2728,409.6514,409.6514,900.0
2020-12-16 15:20:00,428.97,428.97,428.61,428.66,648.0,410.0816,410.0816,409.7375,409.7853,648.0
2020-12-16 15:25:00,428.51,429.05,428.45,428.75,700.0,409.6419,410.1581,409.5845,409.8713,700.0
2020-12-16 15:30:00,428.61,428.95,428.43,428.67,2604.0,409.7375,410.0625,409.5654,409.7948,2604.0
2020-12-16 15:35:00,428.97,429.67,428.97,429.67,2120.0,410.0816,410.7508,410.0816,410.7508,2120.0
2020-12-16 15:40:00,429.89,429.89,429.32,429.86,2096.0,410.9611,410.9611,410.4162,410.9324,2096.0
2020-12-16 15:45:00,429.86,430.04,429.56,429.8,3126.0,410.9324,411.1045,410.6456,410.8751,3126.0
2020-12-16 15:50:00,429.63,429.77,429.15,429.47,5529.0,410.7125,410.8464,410.2537,410.5596,5529.0
2020-12-16 15:55:00,429.64,430.15,429.34,429.99,16253.0,410.7221,411.2097,410.4353,411.0567,16253.0
2020-12-17 09:30:00,432.9,435.0,431.17,435.0,4938.0,413.8386,415.8461,412.1847,415.8461,4938.0
2020-12-17 09:35:00,434.28,436.44,433.87,436.44,2730.0,415.1578,417.2227,414.7659,417.2227,2730.0
2020-12-17 09:40:00,436.31,436.31,435.61,435.62,300.0,417.0984,417.0984,416.4292,416.4388,300.0
2020-12-17 09:45:00,436.03,437.25,436.02,437.15,1200.0,416.8307,417.997,416.8212,417.9014,1200.0
2020-12-17 09:50:00,437.29,437.29,435.32,435.68,800.0,418.0353,418.0353,416.152,416.4962,800.0
2020-12-17 09:55:00,435.65,435.99,435.35,435.51,1700.0,416.4675,416.7925,416.1807,416.3336,1700.0
2020-12-17 10:00:00,435.62,435.94,435.62,435.83,4405.0,416.4388,416.7447,416.4388,416.6395,4405.0
2020-12-17 10:05:00,436.16,437.95,436.16,437.95,2702.0,416.955,418.6662,416.955,418.6662,2702.0
2020-12-17 10:10:00,437.97,438.57,437.16,437.16,2113.0,418.6853,419.2589,417.911,417.911,2113.0
2020-12-17 10:15:00,437.0,437.7,436.52,437.67,1400.0,417.758,418.4272,417.2992,418.3985,1400.0
2020-12-17 10:20:00,437.41,437.41,436.85,437.2,600.0,418.15,418.15,417.6146,417.9492,600.0
2020-12-17 10:25:00,437.17,437.73,436.42,436.43,6567.0,417.9205,418.4559,417.2036,417.2131,6567.0
2020-12-17 10:30:00,436.71,436.84,435.85,435.85,1441.0,417.4808,417.6051,416.6587,416.6587,1441.0
2020-12-17 10:35:00,435.3,437.15,435.26,436.75,8452.0,416.1329,417.9014,416.0946,417.519,8452.0
2020-12-17 10:40:00,437.37,437.59,436.74,436.74,1672.0,418.1117,418.3221,417.5095,417.5095,1672.0
2020-12-17 10:45:00,437.31,437.31,436.51,437.19,2683.0,418.0544,418.0544,417.2896,417.9397,2683.0
2020-12-17 10:50:00,437.02,437.07,436.63,437.06,799.0,417.7772,417.8249,417.4043,417.8154,799.0
2020-12-17 10:55:00,437.01,437.07,436.75,437.0,1013.0,417.7676,417.8249,417.519,417.758,1013.0
2020-12-17 11:00:00,436.37,436.53,436.1,436.11,800.0,417.1558,417.3087,416.8977,416.9072,800.0
2020-12-17 11:05:00,436.16,436.29,435.85,436.27,2332.0,416.955,417.0793,416.6587,417.0602,2332.0
2020-12-17 11:10:00,436.26,436.62,436.26,436.62,300.0,417.0506,417.3948,417.0506,417.3948,300.0
2020-12-17 11:15:00,436.51,437.04,436.05,436.05,1353.0,417.2896,417.7963,416.8499,416.8499,1353.0
2020-12-17 11:20:00,435.46,435.46,435.46,435.46,100.0,416.2858,416.2858,416.2858,416.2858,100.0
2020-12-17 11:25:00,435.5,435.5,434.63,434.64,1000.0,416.3241,416.3241,415.4924,415.5019,1000.0
2020-12-17 11:30:00,434.61,434.87,433.98,433.98,1178.0,415.4733,415.7218,414.871,414.871,1178.0
2020-12-17 11:35:00,434.07,434.07,433.68,433.68,500.0,414.957,414.957,414.5842,414.5842,500.0
2020-12-17 11:40:00,433.5,434.28,433.49,434.28,2074.0,414.4121,415.1578,414.4026,415.1578,2074.0
2020-12-17 11:45:00,434.25,434.25,433.57,433.57,800.0,415.1291,415.1291,414.4791,414.4791,800.0
2020-12-17 11:50:00,433.13,433.14,432.04,432.04,1485.0,414.0584,414.068,413.0164,413.0164,1485.0
2020-12-17 11:55:00,431.77,431.83,431.55,431.83,700.0,412.7583,412.8157,412.548,412.8157,700.0
2020-12-17 12:00:00,431.99,432.37,431.75,432.03,1596.0,412.9686,413.3319,412.7392,413.0069,1596.0
2020-12-17 12:05:00,431.71,431.84,431.68,431.74,1000.0,412.701,412.8252,412.6723,412.7296,1000.0
2020-12-17 12:10:00,431.53,431.73,430.47,430.47,1968.0,412.5289,412.7201,411.5156,411.5156,1968.0
2020-12-17 12:15:00,430.56,431.35,430.31,431.35,1600.0,411.6016,412.3568,411.3626,412.3568,1600.0
2020-12-17 12:20:00,431.11,431.11,431.1,431.11,100.0,412.1274,412.1274,412.1178,412.1274,100.0
2020-12-17 12:25:00,431.2,431.6,431.19,431.46,1675.0,412.2134,412.5958,412.2039,412.462,1675.0
2020-12-17 12:30:00,431.09,431.6,431.09,431.34,415.0,412.1083,412.5958,412.1083,412.3473,415.0
2020-12-17 12:35:00,431.07,431.51,431.07,431.47,600.0,412.0891,412.5098,412.0891,412.4715,600.0
2020-12-17 12:40:00,431.22,431.48,430.87,431.48,500.0,412.2325,412.4811,411.8979,412.4811,500.0
2020-12-17 12:45:00,431.49,431.89,431.47,431.81,1413.0,412.4906,412.873,412.4715,412.7966,1413.0
2020-12-17 12:50:00,431.78,431.78,431.42,431.42,300.0,412.7679,412.7679,412.4237,412.4237,300.0
2020-12-17 12:55:00,431.37,432.3,431.37,432.29,1600.0,412.3759,413.265,412.3759,413.2554,1600.0
2020-12-17 13:00:00,432.25,432.96,432.2,432.96,1100.0,413.2172,413.8959,413.1694,413.8959,1100.0
2020-12-17 13:05:00,431.97,431.97,431.97,431.97,100.0,412.9495,412.9495,412.9495,412.9495,100.0
2020-12-17 13:10:00,432.08,432.33,432.08,432.27,700.0,413.0547,413.2937,413.0547,413.2363,700.0
2020-12-17 13:15:00,432.41,432.69,432.06,432.06,1802.0,413.3701,413.6378,413.0355,413.0355,1802.0
2020-12-17 13:20:00,432.27,432.64,432.14,432.45,1824.0,413.2363,413.59,413.112,413.4084,1824.0
2020-12-17 13:25:00,432.65,432.65,432.65,432.65,100.0,413.5996,413.5996,413.5996,413.5996,100.0
2020-12-17 13:30:00,432.35,432.67,432.35,432.67,600.0,413.3128,413.6187,413.3128,413.6187,600.0
2020-12-17 13:35:00,432.76,433.43,432.7,433.43,2109.0,413.7047,414.3452,413.6474,414.3452,2109.0
2020-12-17 13:40:00,433.4,433.59,433.33,433.59,401.0,414.3165,414.4982,414.2496,414.4982,401.0
2020-12-17 13:45:00,433.26,433.48,432.75,432.76,1017.0,414.1827,414.393,413.6952,413.7047,1017.0
2020-12-17 13:50:00,433.13,433.75,433.13,433.61,1619.0,414.0584,414.6511,414.0584,414.5173,1619.0
2020-12-17 13:55:00,433.48,433.48,433.2,433.29,521.0,414.393,414.393,414.1254,414.2114,521.0
2020-12-17 14:00:00,433.04,433.4,432.96,433.4,1793.0,413.9724,414.3165,413.8959,414.3165,1793.0
2020-12-17 14:05:00,433.26,433.83,433.26,433.42,901.0,414.1827,414.7276,414.1827,414.3357,901.0
2020-12-17 14:10:00,433.93,434.21,433.93,434.21,519.0,414.8232,415.0909,414.8232,415.0909,519.0
2020-12-17 14:15:00,434.39,434.39,434.17,434.17,400.0,415.263,415.263,415.0526,415.0526,400.0
2020-12-17 14:20:00,434.39,434.51,434.39,434.41,400.0,415.263,415.3777,415.263,415.2821,400.0
2020-12-17 14:25:00,434.68,435.14,434.67,435.14,1208.0,415.5402,415.9799,415.5306,415.9799,1208.0
2020-12-17 14:30:00,434.74,434.74,434.74,434.74,100.0,415.5975,415.5975,415.5975,415.5975,100.0
2020-12-17 14:35:00,435.0,435.66,435.0,435.62,1000.0,415.8461,416.477,415.8461,416.4388,1000.0
2020-12-17 14:40:00,435.6,435.78,435.6,435.78,400.0,416.4197,416.5918,416.4197,416.5918,400.0
2020-12-17 14:45:00,435.85,435.86,435.66,435.66,500.0,416.6587,416.6682,416.477,416.477,500.0
2020-12-17 14:50:00,435.17,435.17,435.17,435.17,100.0,416.0086,416.0086,416.0086,416.0086,100.0
2020-12-17 14:55:00,435.15,435.17,434.65,434.66,800.0,415.9895,416.0086,415.5115,415.5211,800.0
2020-12-17 15:00:00,434.57,434.57,434.43,434.43,200.0,415.435,415.435,415.3012,415.3012,200.0
2020-12-17 15:05:00,434.5,434.53,434.5,434.53,517.0,415.3681,415.3968,415.3681,415.3968,517.0
2020-12-17 15:10:00,434.38,434.79,434.38,434.64,1000.0,415.2534,415.6453,415.2534,415.5019,1000.0
2020-12-17 15:15:00,434.75,435.09,434.75,434.97,1124.0,415.6071,415.9321,415.6071,415.8174,1124.0
2020-12-17 15:20:00,435.03,435.25,434.64,435.25,900.0,415.8748,416.0851,415.5019,416.0851,900.0
2020-12-17 15:25:00,435.42,435.51,435.16,435.17,1425.0,416.2476,416.3336,415.9991,416.0086,1425.0
2020-12-17 15:30:00,435.08,435.08,434.74,434.75,1575.0,415.9226,415.9226,415.5975,415.6071,1575.0
2020-12-17 15:35:00,435.03,435.16,434.5,434.53,3308.0,415.8748,415.9991,415.3681,415.3968,3308.0
2020-12-17 15:40:00,434.5,435.25,434.44,435.01,6681.0,415.3681,416.0851,415.3108,415.8557,6681.0
2020-12-17 15:45:00,435.13,436.46,435.13,436.05,8105.0,415.9704,417.2418,415.9704,416.8499,8105.0
2020-12-17 15:50:00,436.11,437.67,436.08,437.06,10406.0,416.9072,418.3985,416.8785,417.8154,10406.0
2020-12-17 15:55:00,437.16,438.13,436.65,436.78,29437.0,417.911,418.8383,417.4234,417.5477,29437.0
2020-12-18 09:30:00,437.15,438.0,437.15,437.87,58266.0,417.9014,418.714,417.9014,418.5897,58266.0
2020-12-18 09:35:00,437.91,438.56,437.34,437.83,1400.0,418.628,419.2493,418.0831,418.5515,1400.0
2020-12-18 09:40:00,437.13,437.81,436.52,436.69,1430.0,417.8823,418.5324,417.2992,417.4617,1430.0
2020-12-18 09:45:00,436.67,437.25,436.66,437.25,864.0,417.4426,417.997,417.433,417.997,864.0
2020-12-18 09:50:00,437.44,440.32,437.43,440.06,5820.0,418.1787,420.9318,418.1691,420.6833,5820.0
2020-12-18 09:55:00,440.08,441.3,440.08,441.3,1300.0,420.7024,421.8687,420.7024,421.8687,1300.0
2020-12-18 10:00:00,441.93,442.11,439.04,439.38,3309.0,422.471,422.643,419.7082,420.0332,3309.0
2020-12-18 10:05:00,438.92,439.16,438.1,439.16,4077.0,419.5935,419.8229,418.8096,419.8229,4077.0
2020-12-18 10:10:00,438.77,438.84,438.34,438.35,2103.0,419.4501,419.517,419.039,419.0486,2103.0
2020-12-18 10:15:00,438.1,439.01,437.42,438.85,1241.0,418.8096,419.6795,418.1595,419.5266,1241.0
2020-12-18 10:20:00,438.81,438.81,436.77,436.91,1201.0,419.4883,419.4883,417.5382,417.672,1201.0
2020-12-18 10:25:00,437.27,437.56,437.16,437.17,1057.0,418.0161,418.2934,417.911,417.9205,1057.0
2020-12-18 10:30:00,437.12,437.16,436.28,436.43,1200.0,417.8727,417.911,417.0697,417.2131,1200.0
2020-12-18 10:35:00,436.13,437.92,436.12,437.13,1600.0,416.9263,418.6375,416.9168,417.8823,1600.0
2020-12-18 10:40:00,437.17,438.46,437.08,437.94,2661.0,417.9205,419.1537,417.8345,418.6566,2661.0
2020-12-18 10:45:00,437.86,437.95,437.76,437.76,600.0,418.5802,418.6662,418.4846,418.4846,600.0
2020-12-18 10:50:00,437.76,437.8,437.35,437.8,2015.0,418.4846,418.5228,418.0926,418.5228,2015.0
2020-12-18 10:55:00,437.91,438.0,436.67,436.67,2005.0,418.628,418.714,417.4426,417.4426,2005.0
2020-12-18 11:00:00,436.6,436.98,436.36,436.9,2933.0,417.3756,417.7389,417.1462,417.6624,2933.0
2020-12-18 11:05:00,436.91,437.58,436.9,437.58,600.0,417.672,418.3125,417.6624,418.3125,600.0
2020-12-18 11:10:00,437.62,437.62,437.06,437.61,1822.0,418.3507,418.3507,417.8154,418.3412,1822.0
2020-12-18 11:15:00,437.37,437.63,436.02,436.52,1800.0,418.1117,418.3603,416.8212,417.2992,1800.0
2020-12-18 11:20:00,436.28,436.81,436.2,436.2,1700.0,417.0697,417.5764,416.9933,416.9933,1700.0
2020-12-18 11:25:00,436.21,436.75,435.46,435.99,2819.0,417.0028,417.519,416.2858,416.7925,2819.0
2020-12-18 11:30:00,435.86,436.03,435.69,435.74,809.0,416.6682,416.8307,416.5057,416.5535,809.0
2020-12-18 11:35:00,435.75,436.16,435.49,435.79,1365.0,416.5631,416.955,416.3145,416.6013,1365.0
2020-12-18 11:40:00,435.6,436.68,435.6,436.68,1103.0,416.4197,417.4521,416.4197,417.4521,1103.0
2020-12-18 11:45:00,436.68,436.68,435.22,435.22,2900.0,417.4521,417.4521,416.0564,416.0564,2900.0
2020-12-18 11:50:00,435.5,435.99,435.5,435.99,700.0,416.3241,416.7925,416.3241,416.7925,700.0
2020-12-18 11:55:00,435.73,436.28,435.54,436.16,2321.0,416.544,417.0697,416.3623,416.955,2321.0
2020-12-18 12:00:00,436.35,436.99,436.34,436.92,1688.0,417.1367,417.7485,417.1271,417.6816,1688.0
2020-12-18 12:05:00,437.05,437.29,436.84,437.29,700.0,417.8058,418.0353,417.6051,418.0353,700.0
2020-12-18 12:10:00,437.28,437.67,437.08,437.56,1072.0,418.0257,418.3985,417.8345,418.2934,1072.0
2020-12-18 12:15:00,437.37,438.16,437.36,438.07,1518.0,418.1117,418.867,418.1022,418.7809,1518.0
2020-12-18 12:20:00,438.18,438.66,438.18,438.66,900.0,418.8861,419.3449,418.8861,419.3449,900.0
2020-12-18 12:25:00,438.69,438.81,438.24,438.43,1422.0,419.3736,419.4883,418.9434,419.1251,1422.0
2020-12-18 12:30:00,438.44,438.45,438.44,438.44,500.0,419.1346,419.1442,419.1346,419.1346,500.0
2020-12-18 12:35:00,438.65,439.17,438.65,439.17,500.0,419.3354,419.8325,419.3354,419.8325,500.0
2020-12-18 12:40:00,439.57,439.71,439.2,439.2,1300.0,420.2149,420.3487,419.8612,419.8612,1300.0
2020-12-18 12:45:00,438.52,438.81,438.14,438.14,2000.0,419.2111,419.4883,418.8478,418.8478,2000.0
2020-12-18 12:50:00,438.61,438.61,438.44,438.54,300.0,419.2971,419.2971,419.1346,419.2302,300.0
2020-12-18 12:55:00,438.09,438.09,438.08,438.09,100.0,418.8,418.8,418.7905,418.8,100.0
2020-12-18 13:00:00,437.65,438.39,437.65,438.39,925.0,418.3794,419.0868,418.3794,419.0868,925.0
2020-12-18 13:05:00,438.56,438.72,438.56,438.72,501.0,419.2493,419.4023,419.2493,419.4023,501.0
2020-12-18 13:10:00,438.28,438.67,438.19,438.67,1327.0,418.9817,419.3545,418.8956,419.3545,1327.0
2020-12-18 13:15:00,438.67,438.67,437.98,438.02,600.0,419.3545,419.3545,418.6949,418.7331,600.0
2020-12-18 13:20:00,438.02,438.02,437.3,437.64,805.0,418.7331,418.7331,418.0448,418.3699,805.0
2020-12-18 13:25:00,437.6,437.66,437.59,437.66,200.0,418.3316,418.389,418.3221,418.389,200.0
2020-12-18 13:30:00,437.51,437.51,436.65,436.65,800.0,418.2456,418.2456,417.4234,417.4234,800.0
2020-12-18 13:35:00,437.06,437.29,436.74,436.74,838.0,417.8154,418.0353,417.5095,417.5095,838.0
2020-12-18 13:40:00,437.15,437.85,437.15,437.78,3039.0,417.9014,418.5706,417.9014,418.5037,3039.0
2020-12-18 13:45:00,437.81,437.81,437.53,437.54,700.0,418.5324,418.5324,418.2647,418.2743,700.0
2020-12-18 13:50:00,437.54,437.99,437.53,437.99,1649.0,418.2743,418.7044,418.2647,418.7044,1649.0
2020-12-18 13:55:00,438.0,438.08,437.88,437.94,1103.0,418.714,418.7905,418.5993,418.6566,1103.0
2020-12-18 14:00:00,437.75,437.85,437.68,437.77,660.0,418.475,418.5706,418.4081,418.4941,660.0
2020-12-18 14:05:00,438.01,438.43,438.01,438.42,719.0,418.7236,419.1251,418.7236,419.1155,719.0
2020-12-18 14:10:00,438.44,438.78,438.27,438.78,3163.0,419.1346,419.4597,418.9721,419.4597,3163.0
2020-12-18 14:15:00,438.68,438.85,438.39,438.48,705.0,419.3641,419.5266,419.0868,419.1729,705.0
2020-12-18 14:20:00,438.56,439.55,438.56,439.03,2225.0,419.2493,420.1957,419.2493,419.6986,2225.0
2020-12-18 14:25:00,438.68,438.91,438.34,438.91,700.0,419.3641,419.5839,419.039,419.5839,700.0
2020-12-18 14:30:00,439.17,439.24,439.1,439.22,1200.0,419.8325,419.8994,419.7656,419.8803,1200.0
2020-12-18 14:35:00,439.38,439.53,438.84,438.85,1258.0,420.0332,420.1766,419.517,419.5266,1258.0
2020-12-18 14:40:00,438.95,439.38,438.74,439.05,1893.0,419.6222,420.0332,419.4214,419.7178,1893.0
2020-12-18 14:45:00,438.65,439.12,438.53,439.12,1060.0,419.3354,419.7847,419.2207,419.7847,1060.0
2020-12-18 14:50:00,439.06,439.06,438.42,438.65,1050.0,419.7273,419.7273,419.1155,419.3354,1050.0
2020-12-18 14:55:00,438.81,438.9,438.45,438.66,2751.0,419.4883,419.5744,419.1442,419.3449,2751.0
2020-12-18 15:00:00,438.8,438.83,438.62,438.83,511.0,419.4788,419.5075,419.3067,419.5075,511.0
2020-12-18 15:05:00,439.27,439.91,439.27,439.83,1351.0,419.9281,420.5399,419.9281,420.4634,1351.0
2020-12-18 15:10:00,439.61,439.85,439.07,439.49,2465.0,420.2531,420.4825,419.7369,420.1384,2465.0
2020-12-18 15:15:00,439.73,440.31,439.68,439.95,3086.0,420.3678,420.9223,420.32,420.5781,3086.0
2020-12-18 15:20:00,439.59,439.71,439.53,439.63,1872.0,420.234,420.3487,420.1766,420.2722,1872.0
2020-12-18 15:25:00,439.57,439.68,438.98,438.98,1912.0,420.2149,420.32,419.6508,419.6508,1912.0
2020-12-18 15:30:00,439.39,439.66,439.21,439.66,3429.0,420.0428,420.3009,419.8707,420.3009,3429.0
2020-12-18 15:35:00,439.82,439.95,439.19,439.51,2839.0,420.4539,420.5781,419.8516,420.1575,2839.0
2020-12-18 15:40:00,439.34,440.48,439.01,439.94,8872.0,419.995,421.0848,419.6795,420.5686,8872.0
2020-12-18 15:45:00,440.03,441.14,439.62,441.14,6626.0,420.6546,421.7157,420.2627,421.7157,6626.0
2020-12-18 15:50:00,441.37,443.96,441.37,443.24,10115.0,421.9356,424.4116,421.9356,423.7233,10115.0
2020-12-18 15:55:00,443.4,444.03,442.26,443.55,31054.0,423.8762,424.4785,422.7864,424.0196,31054.0
2020-12-21 09:30:00,438.62,442.38,438.62,442.01,8029.0,419.3067,422.9011,419.3067,422.5474,8029.0
2020-12-21 09:35:00,440.92,441.81,440.05,440.94,1300.0,421.5054,422.3562,420.6737,421.5245,1300.0
2020-12-21 09:40:00,438.54,439.72,437.15,437.15,2100.0,419.2302,420.3583,417.9014,417.9014,2100.0
2020-12-21 09:45:00,436.21,436.39,434.89,434.89,1700.0,417.0028,417.1749,415.7409,415.7409,1700.0
2020-12-21 09:50:00,435.42,437.0,435.42,436.26,1636.0,416.2476,417.758,416.2476,417.0506,1636.0
2020-12-21 09:55:00,436.39,437.77,436.38,436.59,600.0,417.1749,418.4941,417.1653,417.3661,600.0
2020-12-21 10:00:00,435.01,436.15,433.54,433.54,2710.0,415.8557,416.9455,414.4504,414.4504,2710.0
2020-12-21 10:05:00,432.6,433.01,432.09,433.01,1185.0,413.5518,413.9437,413.0642,413.9437,1185.0
2020-12-21 10:10:00,432.08,432.99,430.38,430.44,2302.0,413.0547,413.9246,411.4295,411.4869,2302.0
2020-12-21 10:15:00,429.03,430.36,427.72,428.21,2539.0,410.139,411.4104,408.8866,409.3551,2539.0
2020-12-21 10:20:00,428.5,429.36,427.34,429.36,1286.0,409.6323,410.4544,408.5234,410.4544,1286.0
2020-12-21 10:25:00,429.83,429.83,428.37,428.4,900.0,410.9037,410.9037,409.508,409.5367,900.0
2020-12-21 10:30:00,428.1,429.33,427.99,428.86,400.0,409.2499,410.4258,409.1448,409.9765,400.0
2020-12-21 10:35:00,428.63,429.0,428.37,429.0,1854.0,409.7566,410.1103,409.508,410.1103,1854.0
2020-12-21 10:40:00,429.99,430.0,429.99,430.0,206.0,411.0567,411.0663,411.0567,411.0663,206.0
2020-12-21 10:45:00,429.57,429.74,428.73,428.76,700.0,410.6552,410.8177,409.8522,409.8809,700.0
2020-12-21 10:50:00,429.47,429.98,428.72,429.98,487.0,410.5596,411.0471,409.8426,411.0471,487.0
2020-12-21 10:55:00,429.6,430.15,429.51,429.57,1085.0,410.6839,411.2097,410.5978,410.6552,1085.0
2020-12-21 11:00:00,428.57,429.46,428.31,428.96,1613.0,409.6992,410.55,409.4507,410.072,1613.0
2020-12-21 11:05:00,429.25,429.6,428.43,428.97,1250.0,410.3493,410.6839,409.5654,410.0816,1250.0
2020-12-21 11:10:00,428.68,429.92,428.68,429.92,1000.0,409.8044,410.9898,409.8044,410.9898,1000.0
2020-12-21 11:15:00,429.67,429.67,429.0,429.63,1900.0,410.7508,410.7508,410.1103,410.7125,1900.0
2020-12-21 11:20:00,429.7,431.35,429.7,431.31,600.0,410.7795,412.3568,410.7795,412.3186,600.0
2020-12-21 11:25:00,431.96,431.96,431.96,431.96,100.0,412.94,412.94,412.94,412.94,100.0
2020-12-21 11:30:00,432.67,433.56,432.58,432.58,603.0,413.6187,414.4695,413.5327,413.5327,603.0
2020-12-21 11:35:00,433.05,433.72,433.05,433.72,800.0,413.982,414.6225,413.982,414.6225,800.0
2020-12-21 11:40:00,433.98,434.39,433.98,434.39,580.0,414.871,415.263,414.871,415.263,580.0
2020-12-21 11:45:00,434.03,434.17,434.03,434.17,314.0,414.9188,415.0526,414.9188,415.0526,314.0
2020-12-21 11:50:00,434.56,434.56,434.5,434.5,423.0,415.4255,415.4255,415.3681,415.3681,423.0
2020-12-21 11:55:00,433.81,434.23,433.5,433.64,800.0,414.7085,415.11,414.4121,414.546,800.0
2020-12-21 12:00:00,433.94,434.35,433.76,434.35,2209.0,414.8328,415.2247,414.6607,415.2247,2209.0
2020-12-21 12:05:00,434.29,434.46,434.29,434.29,700.0,415.1674,415.3299,415.1674,415.1674,700.0
2020-12-21 12:10:00,434.51,434.51,434.22,434.22,394.0,415.3777,415.3777,415.1004,415.1004,394.0
2020-12-21 12:15:00,434.36,434.36,433.88,433.89,400.0,415.2343,415.2343,414.7754,414.785,400.0
2020-12-21 12:20:00,434.18,434.41,433.97,434.41,1900.0,415.0622,415.2821,414.8614,415.2821,1900.0
2020-12-21 12:25:00,434.41,434.67,434.11,434.67,700.0,415.2821,415.5306,414.9953,415.5306,700.0
2020-12-21 12:30:00,434.99,435.3,434.33,434.52,1201.0,415.8365,416.1329,415.2056,415.3872,1201.0
2020-12-21 12:35:00,434.52,434.96,434.48,434.96,655.0,415.3872,415.8079,415.349,415.8079,655.0
2020-12-21 12:40:00,435.01,435.03,435.01,435.03,200.0,415.8557,415.8748,415.8557,415.8748,200.0
2020-12-21 12:45:00,434.97,435.78,434.97,435.78,600.0,415.8174,416.5918,415.8174,416.5918,600.0
2020-12-21 12:50:00,436.14,436.42,435.88,435.88,1223.0,416.9359,417.2036,416.6873,416.6873,1223.0
2020-12-21 12:55:00,435.68,435.68,435.16,435.16,529.0,416.4962,416.4962,415.9991,415.9991,529.0
2020-12-21 13:00:00,435.29,435.29,434.21,434.21,1700.0,416.1233,416.1233,415.0909,415.0909,1700.0
2020-12-21 13:05:00,434.11,434.34,434.06,434.21,900.0,414.9953,415.2152,414.9475,415.0909,900.0
2020-12-21 13:10:00,434.12,434.12,434.1,434.1,200.0,415.0048,415.0048,414.9857,414.9857,200.0
2020-12-21 13:15:00,434.21,434.42,434.21,434.42,300.0,415.0909,415.2916,415.0909,415.2916,300.0
2020-12-21 13:20:00,434.37,435.35,434.13,435.35,804.0,415.2438,416.1807,415.0144,416.1807,804.0
2020-12-21 13:25:00,435.11,435.11,434.9,435.11,701.0,415.9513,415.9513,415.7505,415.9513,701.0
2020-12-21 13:30:00,435.94,435.99,435.78,435.78,899.0,416.7447,416.7925,416.5918,416.5918,899.0
2020-12-21 13:35:00,435.46,435.49,435.37,435.37,500.0,416.2858,416.3145,416.1998,416.1998,500.0
2020-12-21 13:40:00,435.73,435.84,435.73,435.84,200.0,416.544,416.6491,416.544,416.6491,200.0
2020-12-21 13:45:00,435.0,435.22,435.0,435.22,500.0,415.8461,416.0564,415.8461,416.0564,500.0
2020-12-21 13:50:00,435.87,436.19,435.66,436.19,800.0,416.6778,416.9837,416.477,416.9837,800.0
2020-12-21 13:55:00,436.11,436.11,435.59,435.59,2058.0,416.9072,416.9072,416.4101,416.4101,2058.0
2020-12-21 14:00:00,435.69,436.15,435.69,436.15,300.0,416.5057,416.9455,416.5057,416.9455,300.0
2020-12-21 14:05:00,435.53,435.6,435.53,435.59,351.0,416.3528,416.4197,416.3528,416.4101,351.0
2020-12-21 14:10:00,435.78,436.17,435.78,436.17,200.0,416.5918,416.9646,416.5918,416.9646,200.0
2020-12-21 14:15:00,436.67,436.67,435.88,435.88,900.0,417.4426,417.4426,416.6873,416.6873,900.0
2020-12-21 14:20:00,435.78,436.13,435.43,436.13,1493.0,416.5918,416.9263,416.2572,416.9263,1493.0
2020-12-21 14:25:00,436.0,436.14,435.97,436.14,508.0,416.8021,416.9359,416.7734,416.9359,508.0
2020-12-21 14:30:00,435.81,436.45,435.81,436.37,676.0,416.6204,417.2322,416.6204,417.1558,676.0
2020-12-21 14:35:00,436.34,436.73,436.22,436.22,1300.0,417.1271,417.4999,417.0124,417.0124,1300.0
2020-12-21 14:40:00,436.59,436.69,436.28,436.29,600.0,417.3661,417.4617,417.0697,417.0793,600.0
2020-12-21 14:45:00,436.57,436.57,436.39,436.39,233.0,417.347,417.347,417.1749,417.1749,233.0
2020-12-21 14:50:00,436.73,436.77,436.57,436.57,701.0,417.4999,417.5382,417.347,417.347,701.0
2020-12-21 14:55:00,436.47,436.47,435.83,436.27,706.0,417.2514,417.2514,416.6395,417.0602,706.0
2020-12-21 15:00:00,436.78,436.78,436.33,436.46,600.0,417.5477,417.5477,417.1175,417.2418,600.0
2020-12-21 15:05:00,436.54,436.55,436.05,436.26,1162.0,417.3183,417.3278,416.8499,417.0506,1162.0
2020-12-21 15:10:00,435.71,435.87,435.66,435.66,300.0,416.5248,416.6778,416.477,416.477,300.0
2020-12-21 15:15:00,435.93,435.93,435.86,435.86,200.0,416.7351,416.7351,416.6682,416.6682,200.0
2020-12-21 15:20:00,435.52,435.89,435.52,435.89,900.0,416.3432,416.6969,416.3432,416.6969,900.0
2020-12-21 15:25:00,435.74,435.95,435.74,435.95,351.0,416.5535,416.7543,416.5535,416.7543,351.0
2020-12-21 15:30:00,435.73,435.74,435.13,435.13,1500.0,416.544,416.5535,415.9704,415.9704,1500.0
2020-12-21 15:35:00,434.61,435.59,434.61,435.59,2815.0,415.4733,416.4101,415.4733,416.4101,2815.0
2020-12-21 15:40:00,435.42,435.42,434.42,434.56,400.0,416.2476,416.2476,415.2916,415.4255,400.0
2020-12-21 15:45:00,434.02,434.67,433.95,434.2,2402.0,414.9092,415.5306,414.8423,415.0813,2402.0
2020-12-21 15:50:00,434.24,434.63,433.65,434.6,4911.0,415.1196,415.4924,414.5555,415.4637,4911.0
2020-12-21 15:55:00,434.84,435.93,434.61,435.13,10291.0,415.6931,416.7351,415.4733,415.9704,10291.0
2020-12-22 09:30:00,435.5,436.57,434.17,435.39,5650.0,416.3241,417.347,415.0526,416.2189,5650.0
2020-12-22 09:35:00,436.16,436.32,436.15,436.32,200.0,416.955,417.108,416.9455,417.108,200.0
2020-12-22 09:40:00,436.99,437.81,436.99,437.45,1200.0,417.7485,418.5324,417.7485,418.1882,1200.0
2020-12-22 09:45:00,437.05,437.1,436.85,436.85,800.0,417.8058,417.8536,417.6146,417.6146,800.0
2020-12-22 09:50:00,437.5,437.87,436.81,437.82,1145.0,418.236,418.5897,417.5764,418.5419,1145.0
2020-12-22 09:55:00,438.27,438.35,437.87,437.92,500.0,418.9721,419.0486,418.5897,418.6375,500.0
2020-12-22 10:00:00,437.47,437.47,436.22,436.25,1069.0,418.2073,418.2073,417.0124,417.0411,1069.0
2020-12-22 10:05:00,437.15,437.71,436.69,436.69,1015.0,417.9014,418.4368,417.4617,417.4617,1015.0
2020-12-22 10:10:00,437.0,437.0,436.83,436.83,224.0,417.758,417.758,417.5955,417.5955,224.0
2020-12-22 10:15:00,436.26,436.4,436.0,436.0,1000.0,417.0506,417.1845,416.8021,416.8021,1000.0
2020-12-22 10:20:00,435.59,436.09,434.94,435.88,962.0,416.4101,416.8881,415.7887,416.6873,962.0
2020-12-22 10:25:00,436.1,437.16,435.99,437.16,432.0,416.8977,417.911,416.7925,417.911,432.0
2020-12-22 10:30:00,436.85,436.85,436.85,436.85,100.0,417.6146,417.6146,417.6146,417.6146,100.0
2020-12-22 10:35:00,437.14,437.14,436.93,437.01,907.0,417.8919,417.8919,417.6911,417.7676,907.0
2020-12-22 10:40:00,436.33,436.5,436.33,436.5,300.0,417.1175,417.28,417.1175,417.28,300.0
2020-12-22 10:45:00,435.25,435.25,435.25,435.25,100.0,416.0851,416.0851,416.0851,416.0851,100.0
2020-12-22 10:50:00,435.62,435.62,435.21,435.21,607.0,416.4388,416.4388,416.0468,416.0468,607.0
2020-12-22 10:55:00,435.23,435.69,435.23,435.69,700.0,416.066,416.5057,416.066,416.5057,700.0
2020-12-22 11:00:00,435.52,435.52,435.45,435.45,300.0,416.3432,416.3432,416.2763,416.2763,300.0
2020-12-22 11:05:00,435.33,436.25,435.33,436.25,700.0,416.1616,417.0411,416.1616,417.0411,700.0
2020-12-22 11:10:00,436.56,436.56,435.53,435.54,441.0,417.3374,417.3374,416.3528,416.3623,441.0
2020-12-22 11:15:00,436.48,436.66,436.19,436.41,428.0,417.2609,417.433,416.9837,417.194,428.0
2020-12-22 11:20:00,436.11,436.11,436.1,436.11,100.0,416.9072,416.9072,416.8977,416.9072,100.0
2020-12-22 11:25:00,435.52,435.52,435.52,435.52,100.0,416.3432,416.3432,416.3432,416.3432,100.0
2020-12-22 11:30:00,434.95,434.96,434.52,434.78,600.0,415.7983,415.8079,415.3872,415.6358,600.0
2020-12-22 11:35:00,434.4,434.4,433.58,433.58,200.0,415.2725,415.2725,414.4886,414.4886,200.0
2020-12-22 11:40:00,433.36,433.48,432.99,432.99,640.0,414.2783,414.393,413.9246,413.9246,640.0
2020-12-22 11:45:00,433.13,433.13,432.92,432.92,600.0,414.0584,414.0584,413.8577,413.8577,600.0
2020-12-22 11:50:00,433.03,433.03,432.24,432.69,1760.0,413.9628,413.9628,413.2076,413.6378,1760.0
2020-12-22 11:55:00,432.77,432.83,431.45,431.68,1499.0,413.7143,413.7716,412.4524,412.6723,1499.0
2020-12-22 12:00:00,432.12,432.51,432.04,432.04,1319.0,413.0929,413.4657,413.0164,413.0164,1319.0
2020-12-22 12:05:00,432.4,432.4,432.38,432.39,300.0,413.3606,413.3606,413.3415,413.351,300.0
2020-12-22 12:10:00,432.4,432.68,432.4,432.53,1003.0,413.3606,413.6282,413.3606,413.4849,1003.0
2020-12-22 12:15:00,432.64,432.98,431.89,431.9,1345.0,413.59,413.915,412.873,412.8826,1345.0
2020-12-22 12:20:00,432.1,432.57,431.97,432.04,2261.0,413.0738,413.5231,412.9495,413.0164,2261.0
2020-12-22 12:25:00,431.93,432.18,431.73,432.18,400.0,412.9113,413.1503,412.7201,413.1503,400.0
2020-12-22 12:30:00,432.11,432.57,432.07,432.57,1381.0,413.0833,413.5231,413.0451,413.5231,1381.0
2020-12-22 12:35:00,433.02,433.02,432.69,432.69,400.0,413.9533,413.9533,413.6378,413.6378,400.0
2020-12-22 12:40:00,432.99,432.99,432.04,432.71,505.0,413.9246,413.9246,413.0164,413.6569,505.0
2020-12-22 12:45:00,433.25,433.62,433.25,433.62,334.0,414.1732,414.5269,414.1732,414.5269,334.0
2020-12-22 12:50:00,433.49,433.49,433.04,433.12,1300.0,414.4026,414.4026,413.9724,414.0489,1300.0
2020-12-22 12:55:00,433.67,433.67,433.15,433.67,800.0,414.5747,414.5747,414.0776,414.5747,800.0
2020-12-22 13:00:00,433.43,434.53,433.43,434.36,500.0,414.3452,415.3968,414.3452,415.2343,500.0
2020-12-22 13:05:00,434.08,434.46,433.97,433.97,600.0,414.9666,415.3299,414.8614,414.8614,600.0
2020-12-22 13:10:00,433.92,434.23,433.92,434.23,400.0,414.8136,415.11,414.8136,415.11,400.0
2020-12-22 13:15:00,434.61,434.88,434.51,434.54,900.0,415.4733,415.7314,415.3777,415.4064,900.0
2020-12-22 13:20:00,435.24,435.24,435.24,435.24,100.0,416.0755,416.0755,416.0755,416.0755,100.0
2020-12-22 13:25:00,435.2,435.2,434.9,434.9,442.0,416.0373,416.0373,415.7505,415.7505,442.0
2020-12-22 13:30:00,435.26,436.53,435.26,436.53,500.0,416.0946,417.3087,416.0946,417.3087,500.0
2020-12-22 13:35:00,436.19,436.27,436.18,436.27,200.0,416.9837,417.0602,416.9741,417.0602,200.0
2020-12-22 13:40:00,436.16,436.24,435.71,435.71,1822.0,416.955,417.0315,416.5248,416.5248,1822.0
2020-12-22 13:45:00,436.04,436.2,435.9,435.9,1000.0,416.8403,416.9933,416.7065,416.7065,1000.0
2020-12-22 13:50:00,435.68,436.05,435.68,436.05,500.0,416.4962,416.8499,416.4962,416.8499,500.0
2020-12-22 13:55:00,435.72,435.72,435.18,435.39,860.0,416.5344,416.5344,416.0182,416.2189,860.0
2020-12-22 14:00:00,435.68,435.99,435.68,435.99,1228.0,416.4962,416.7925,416.4962,416.7925,1228.0
2020-12-22 14:05:00,435.72,436.27,435.22,436.18,722.0,416.5344,417.0602,416.0564,416.9741,722.0
2020-12-22 14:10:00,436.21,436.21,436.01,436.09,338.0,417.0028,417.0028,416.8116,416.8881,338.0
2020-12-22 14:15:00,436.39,436.87,436.38,436.82,804.0,417.1749,417.6338,417.1653,417.586,804.0
2020-12-22 14:20:00,436.28,437.1,436.28,437.1,606.0,417.0697,417.8536,417.0697,417.8536,606.0
2020-12-22 14:25:00,436.67,436.67,436.48,436.67,1200.0,417.4426,417.4426,417.2609,417.4426,1200.0
2020-12-22 14:30:00,436.4,436.4,436.28,436.32,300.0,417.1845,417.1845,417.0697,417.108,300.0
2020-12-22 14:35:00,436.48,436.79,436.48,436.79,384.0,417.2609,417.5573,417.2609,417.5573,384.0
2020-12-22 14:40:00,436.1,436.68,436.06,436.58,800.0,416.8977,417.4521,416.8594,417.3565,800.0
2020-12-22 14:45:00,435.93,436.55,435.9,436.55,500.0,416.7351,417.3278,416.7065,417.3278,500.0
2020-12-22 14:50:00,436.52,436.52,435.68,435.68,1087.0,417.2992,417.2992,416.4962,416.4962,1087.0
2020-12-22 14:55:00,435.81,435.81,435.25,435.81,699.0,416.6204,416.6204,416.0851,416.6204,699.0
2020-12-22 15:00:00,436.35,437.31,436.35,437.06,1310.0,417.1367,418.0544,417.1367,417.8154,1310.0
2020-12-22 15:05:00,437.05,437.05,436.23,436.27,800.0,417.8058,417.8058,417.0219,417.0602,800.0
2020-12-22 15:10:00,435.93,436.61,435.82,436.26,1500.0,416.7351,417.3852,416.63,417.0506,1500.0
2020-12-22 15:15:00,436.14,436.67,436.14,436.67,920.0,416.9359,417.4426,416.9359,417.4426,920.0
2020-12-22 15:20:00,436.74,437.04,436.62,437.04,500.0,417.5095,417.7963,417.3948,417.7963,500.0
2020-12-22 15:25:00,437.11,437.39,436.92,437.39,581.0,417.8632,418.1309,417.6816,418.1309,581.0
2020-12-22 15:30:00,437.6,437.97,437.38,437.72,1728.0,418.3316,418.6853,418.1213,418.4463,1728.0
2020-12-22 15:35:00,437.51,437.51,436.74,436.98,1200.0,418.2456,418.2456,417.5095,417.7389,1200.0
2020-12-22 15:40:00,437.03,437.87,437.03,437.44,2753.0,417.7867,418.5897,417.7867,418.1787,2753.0
2020-12-22 15:45:00,437.39,438.4,437.39,437.58,4200.0,418.1309,419.0964,418.1309,418.3125,4200.0
2020-12-22 15:50:00,436.96,438.42,436.96,437.97,5800.0,417.7198,419.1155,417.7198,418.6853,5800.0
2020-12-22 15:55:00,437.71,438.34,437.05,437.11,13176.0,418.4368,419.039,417.8058,417.8632,13176.0
2020-12-23 09:30:00,435.0,436.41,434.41,435.59,7326.0,415.8461,417.194,415.2821,416.4101,7326.0
2020-12-23 09:35:00,435.73,437.71,435.73,437.18,3860.0,416.544,418.4368,416.544,417.9301,3860.0
2020-12-23 09:40:00,436.2,438.09,436.2,436.66,2771.0,416.9933,418.8,416.9933,417.433,2771.0
2020-12-23 09:45:00,437.35,438.05,434.96,434.96,2834.0,418.0926,418.7618,415.8079,415.8079,2834.0
2020-12-23 09:50:00,435.82,436.26,435.23,435.75,2415.0,416.63,417.0506,416.066,416.5631,2415.0
2020-12-23 09:55:00,435.8,435.96,435.03,435.47,2100.0,416.6109,416.7638,415.8748,416.2954,2100.0
2020-12-23 10:00:00,435.3,435.52,434.7,434.71,1000.0,416.1329,416.3432,415.5593,415.5689,1000.0
2020-12-23 10:05:00,433.97,434.67,433.96,434.67,800.0,414.8614,415.5306,414.8519,415.5306,800.0
2020-12-23 10:10:00,434.68,435.17,434.07,434.25,1240.0,415.5402,416.0086,414.957,415.1291,1240.0
2020-12-23 10:15:00,434.22,434.94,433.92,434.94,1480.0,415.1004,415.7887,414.8136,415.7887,1480.0
2020-12-23 10:20:00,434.65,435.0,434.65,435.0,600.0,415.5115,415.8461,415.5115,415.8461,600.0
2020-12-23 10:25:00,434.95,435.33,434.95,435.08,981.0,415.7983,416.1616,415.7983,415.9226,981.0
2020-12-23 10:30:00,435.52,435.52,435.18,435.18,386.0,416.3432,416.3432,416.0182,416.0182,386.0
2020-12-23 10:35:00,435.75,435.76,435.04,435.04,316.0,416.5631,416.5726,415.8843,415.8843,316.0
2020-12-23 10:40:00,434.36,434.36,433.52,433.52,800.0,415.2343,415.2343,414.4313,414.4313,800.0
2020-12-23 10:45:00,433.78,433.83,433.65,433.69,506.0,414.6798,414.7276,414.5555,414.5938,506.0
2020-12-23 10:50:00,433.41,434.23,432.88,432.88,649.0,414.3261,415.11,413.8194,413.8194,649.0
2020-12-23 10:55:00,433.85,434.21,433.84,434.05,520.0,414.7467,415.0909,414.7372,414.9379,520.0
2020-12-23 11:00:00,434.08,434.61,434.0,434.61,800.0,414.9666,415.4733,414.8901,415.4733,800.0
2020-12-23 11:05:00,435.2,435.2,434.24,434.61,1085.0,416.0373,416.0373,415.1196,415.4733,1085.0
2020-12-23 11:10:00,434.77,434.84,434.39,434.84,300.0,415.6262,415.6931,415.263,415.6931,300.0
2020-12-23 11:15:00,434.38,434.38,434.14,434.14,200.0,415.2534,415.2534,415.024,415.024,200.0
2020-12-23 11:20:00,433.66,433.66,432.7,432.7,503.0,414.5651,414.5651,413.6474,413.6474,503.0
2020-12-23 11:25:00,432.52,433.35,432.52,433.35,500.0,413.4753,414.2687,413.4753,414.2687,500.0
2020-12-23 11:30:00,433.35,433.35,433.35,433.35,0.0,414.2687,414.2687,414.2687,414.2687,0.0
2020-12-23 11:35:00,434.01,434.34,434.01,434.34,200.0,414.8997,415.2152,414.8997,415.2152,200.0
2020-12-23 11:40:00,434.48,434.48,434.44,434.44,200.0,415.349,415.349,415.3108,415.3108,200.0
2020-12-23 11:45:00,433.99,434.37,433.99,434.37,200.0,414.8806,415.2438,414.8806,415.2438,200.0
2020-12-23 11:50:00,434.37,434.37,434.37,434.37,0.0,415.2438,415.2438,415.2438,415.2438,0.0
2020-12-23 11:55:00,434.63,434.63,434.02,434.03,700.0,415.4924,415.4924,414.9092,414.9188,700.0
2020-12-23 12:00:00,434.01,434.72,434.01,434.64,735.0,414.8997,415.5784,414.8997,415.5019,735.0
2020-12-23 12:05:00,434.79,434.8,434.22,434.25,400.0,415.6453,415.6549,415.1004,415.1291,400.0
2020-12-23 12:10:00,434.25,434.25,434.25,434.25,0.0,415.1291,415.1291,415.1291,415.1291,0.0
2020-12-23 12:15:00,434.25,434.25,434.25,434.25,0.0,415.1291,415.1291,415.1291,415.1291,0.0
2020-12-23 12:20:00,434.6,434.82,434.6,434.62,380.0,415.4637,415.674,415.4637,415.4828,380.0
2020-12-23 12:25:00,434.8,434.8,434.37,434.61,1374.0,415.6549,415.6549,415.2438,415.4733,1374.0
2020-12-23 12:30:00,434.69,434.8,434.68,434.77,512.0,415.5497,415.6549,415.5402,415.6262,512.0
2020-12-23 12:35:00,434.94,435.11,434.93,435.11,400.0,415.7887,415.9513,415.7792,415.9513,400.0
2020-12-23 12:40:00,434.84,434.93,434.59,434.59,1100.0,415.6931,415.7792,415.4541,415.4541,1100.0
2020-12-23 12:45:00,434.09,434.15,434.09,434.15,300.0,414.9762,415.0335,414.9762,415.0335,300.0
2020-12-23 12:50:00,434.43,434.45,434.36,434.44,300.0,415.3012,415.3203,415.2343,415.3108,300.0
2020-12-23 12:55:00,434.8,434.93,434.8,434.84,400.0,415.6549,415.7792,415.6549,415.6931,400.0
2020-12-23 13:00:00,434.89,434.89,434.27,434.27,900.0,415.7409,415.7409,415.1482,415.1482,900.0
2020-12-23 13:05:00,434.27,434.27,434.27,434.27,0.0,415.1482,415.1482,415.1482,415.1482,0.0
2020-12-23 13:10:00,434.24,434.46,434.08,434.36,900.0,415.1196,415.3299,414.9666,415.2343,900.0
2020-12-23 13:15:00,434.34,434.34,433.6,433.61,300.0,415.2152,415.2152,414.5077,414.5173,300.0
2020-12-23 13:20:00,433.91,433.91,433.77,433.78,300.0,414.8041,414.8041,414.6703,414.6798,300.0
2020-12-23 13:25:00,433.58,433.58,433.37,433.37,1700.0,414.4886,414.4886,414.2879,414.2879,1700.0
2020-12-23 13:30:00,433.14,433.17,432.98,433.17,501.0,414.068,414.0967,413.915,414.0967,501.0
2020-12-23 13:35:00,433.55,433.7,433.55,433.7,363.0,414.4599,414.6033,414.4599,414.6033,363.0
2020-12-23 13:40:00,433.66,433.97,433.65,433.72,1180.0,414.5651,414.8614,414.5555,414.6225,1180.0
2020-12-23 13:45:00,433.44,433.44,433.15,433.27,400.0,414.3548,414.3548,414.0776,414.1923,400.0
2020-12-23 13:50:00,433.12,433.12,432.54,432.88,2583.0,414.0489,414.0489,413.4944,413.8194,2583.0
2020-12-23 13:55:00,432.58,432.85,432.58,432.85,201.0,413.5327,413.7908,413.5327,413.7908,201.0
2020-12-23 14:00:00,432.66,432.67,432.26,432.26,482.0,413.6091,413.6187,413.2267,413.2267,482.0
2020-12-23 14:05:00,432.26,432.26,432.26,432.26,0.0,413.2267,413.2267,413.2267,413.2267,0.0
2020-12-23 14:10:00,431.32,431.32,431.23,431.23,200.0,412.3281,412.3281,412.2421,412.2421,200.0
2020-12-23 14:15:00,431.14,431.14,431.06,431.06,300.0,412.1561,412.1561,412.0796,412.0796,300.0
2020-12-23 14:20:00,431.22,431.59,431.22,431.4,546.0,412.2325,412.5862,412.2325,412.4046,546.0
2020-12-23 14:25:00,431.32,431.32,431.28,431.28,426.0,412.3281,412.3281,412.2899,412.2899,426.0
2020-12-23 14:30:00,431.17,431.37,431.12,431.37,600.0,412.1847,412.3759,412.1369,412.3759,600.0
2020-12-23 14:35:00,431.54,431.94,431.53,431.76,700.0,412.5384,412.9208,412.5289,412.7488,700.0
2020-12-23 14:40:00,431.69,431.69,431.45,431.45,200.0,412.6818,412.6818,412.4524,412.4524,200.0
2020-12-23 14:45:00,431.4,431.41,431.13,431.13,600.0,412.4046,412.4142,412.1465,412.1465,600.0
2020-12-23 14:50:00,431.06,431.06,431.0,431.01,383.0,412.0796,412.0796,412.0222,412.0318,383.0
2020-12-23 14:55:00,430.78,430.8,430.44,430.44,300.0,411.8119,411.831,411.4869,411.4869,300.0
2020-12-23 15:00:00,430.92,431.12,430.78,430.78,734.0,411.9457,412.1369,411.8119,411.8119,734.0
2020-12-23 15:05:00,431.01,431.04,431.01,431.04,200.0,412.0318,412.0605,412.0318,412.0605,200.0
2020-12-23 15:10:00,431.03,431.08,431.02,431.08,473.0,412.0509,412.0987,412.0413,412.0987,473.0
2020-12-23 15:15:00,430.86,430.98,430.81,430.81,700.0,411.8884,412.0031,411.8406,411.8406,700.0
2020-12-23 15:20:00,430.66,430.66,430.48,430.55,902.0,411.6972,411.6972,411.5251,411.592,902.0
2020-12-23 15:25:00,430.68,430.95,430.66,430.73,2018.0,411.7163,411.9744,411.6972,411.7641,2018.0
2020-12-23 15:30:00,430.93,431.26,430.71,430.82,1163.0,411.9553,412.2708,411.745,411.8501,1163.0
2020-12-23 15:35:00,430.83,430.83,429.89,430.0,1198.0,411.8597,411.8597,410.9611,411.0663,1198.0
2020-12-23 15:40:00,430.0,430.61,430.0,430.61,1721.0,411.0663,411.6494,411.0663,411.6494,1721.0
2020-12-23 15:45:00,430.72,430.92,430.43,430.66,900.0,411.7546,411.9457,411.4773,411.6972,900.0
2020-12-23 15:50:00,429.95,430.08,429.17,429.84,4307.0,411.0185,411.1427,410.2728,410.9133,4307.0
2020-12-23 15:55:00,429.75,430.03,428.63,429.29,16894.0,410.8273,411.0949,409.7566,410.3875,16894.0
2020-12-24 09:30:00,429.06,431.23,429.06,430.85,2951.0,410.1676,412.2421,410.1676,411.8788,2951.0
2020-12-24 09:35:00,431.33,433.04,431.25,432.75,1300.0,412.3377,413.9724,412.2612,413.6952,1300.0
2020-12-24 09:40:00,432.89,432.89,432.88,432.89,100.0,413.829,413.829,413.8194,413.829,100.0
2020-12-24 09:45:00,433.0,434.23,433.0,434.23,880.0,413.9342,415.11,413.9342,415.11,880.0
2020-12-24 09:50:00,434.35,434.35,433.84,433.85,510.0,415.2247,415.2247,414.7372,414.7467,510.0
2020-12-24 09:55:00,432.98,433.12,432.49,432.49,1250.0,413.915,414.0489,413.4466,413.4466,1250.0
2020-12-24 10:00:00,433.34,434.26,433.33,434.1,700.0,414.2592,415.1387,414.2496,414.9857,700.0
2020-12-24 10:05:00,434.49,434.5,434.17,434.22,529.0,415.3586,415.3681,415.0526,415.1004,529.0
2020-12-24 10:10:00,434.12,434.12,433.48,433.71,400.0,415.0048,415.0048,414.393,414.6129,400.0
2020-12-24 10:15:00,432.68,432.68,432.5,432.5,427.0,413.6282,413.6282,413.4562,413.4562,427.0
2020-12-24 10:20:00,432.84,432.98,432.84,432.98,252.0,413.7812,413.915,413.7812,413.915,252.0
2020-12-24 10:25:00,433.07,433.07,433.07,433.07,100.0,414.0011,414.0011,414.0011,414.0011,100.0
2020-12-24 10:30:00,433.48,433.48,433.47,433.47,339.0,414.393,414.393,414.3835,414.3835,339.0
2020-12-24 10:35:00,433.47,433.47,433.47,433.47,0.0,414.3835,414.3835,414.3835,414.3835,0.0
2020-12-24 10:40:00,432.33,432.41,432.32,432.4,500.0,413.2937,413.3701,413.2841,413.3606,500.0
2020-12-24 10:45:00,432.4,432.4,432.39,432.4,100.0,413.3606,413.3606,413.351,413.3606,100.0
2020-12-24 10:50:00,432.86,432.93,431.88,431.89,883.0,413.8003,413.8672,412.8635,412.873,883.0
2020-12-24 10:55:00,432.09,432.09,431.75,431.75,1124.0,413.0642,413.0642,412.7392,412.7392,1124.0
2020-12-24 11:00:00,431.91,432.26,431.55,432.14,700.0,412.8922,413.2267,412.548,413.112,700.0
2020-12-24 11:05:00,432.56,432.85,432.56,432.85,302.0,413.5135,413.7908,413.5135,413.7908,302.0
2020-12-24 11:10:00,432.94,433.0,432.27,432.27,311.0,413.8768,413.9342,413.2363,413.2363,311.0
2020-12-24 11:15:00,432.84,432.84,432.84,432.84,100.0,413.7812,413.7812,413.7812,413.7812,100.0
2020-12-24 11:20:00,432.31,432.64,431.99,431.99,300.0,413.2745,413.59,412.9686,412.9686,300.0
2020-12-24 11:25:00,431.47,431.47,431.26,431.26,413.0,412.4715,412.4715,412.2708,412.2708,413.0
2020-12-24 11:30:00,430.77,431.21,430.56,431.21,900.0,411.8024,412.223,411.6016,412.223,900.0
2020-12-24 11:35:00,431.2,431.2,431.19,431.2,132.0,412.2134,412.2134,412.2039,412.2134,132.0
2020-12-24 11:40:00,431.24,431.24,431.24,431.24,100.0,412.2517,412.2517,412.2517,412.2517,100.0
2020-12-24 11:45:00,431.52,431.53,431.02,431.02,809.0,412.5193,412.5289,412.0413,412.0413,809.0
2020-12-24 11:50:00,431.19,431.19,430.5,430.5,717.0,412.2039,412.2039,411.5442,411.5442,717.0
2020-12-24 11:55:00,430.56,431.23,430.48,431.23,531.0,411.6016,412.2421,411.5251,412.2421,531.0
2020-12-24 12:00:00,431.39,431.66,431.39,431.66,300.0,412.3951,412.6532,412.3951,412.6532,300.0
2020-12-24 12:05:00,431.72,431.77,431.25,431.25,1059.0,412.7105,412.7583,412.2612,412.2612,1059.0
2020-12-24 12:10:00,431.25,431.25,431.25,431.25,0.0,412.2612,412.2612,412.2612,412.2612,0.0
2020-12-24 12:15:00,431.95,432.2,431.69,431.69,968.0,412.9304,413.1694,412.6818,412.6818,968.0
2020-12-24 12:20:00,431.7,431.7,431.32,431.33,400.0,412.6914,412.6914,412.3281,412.3377,400.0
2020-12-24 12:25:00,431.86,432.21,431.86,432.1,600.0,412.8444,413.1789,412.8444,413.0738,600.0
2020-12-24 12:30:00,432.24,432.48,432.24,432.48,600.0,413.2076,413.4371,413.2076,413.4371,600.0
2020-12-24 12:35:00,433.08,433.08,432.04,432.04,400.0,414.0106,414.0106,413.0164,413.0164,400.0
2020-12-24 12:40:00,432.19,432.86,432.12,432.86,896.0,413.1598,413.8003,413.0929,413.8003,896.0
2020-12-24 12:45:00,432.96,433.26,432.5,432.98,1800.0,413.8959,414.1827,413.4562,413.915,1800.0
2020-12-24 12:50:00,432.94,433.1,432.52,432.52,677.0,413.8768,414.0298,413.4753,413.4753,677.0
2020-12-24 12:55:00,432.48,433.3,432.43,432.45,5384.0,413.4371,414.2209,413.3893,413.4084,5384.0
2020-12-28 09:30:00,437.71,442.39,437.71,441.56,7390.0,418.4368,422.9107,418.4368,422.1172,7390.0
2020-12-28 09:35:00,440.68,440.68,436.05,436.05,14134.0,421.276,421.276,416.8499,416.8499,14134.0
2020-12-28 09:40:00,436.31,436.31,433.49,433.49,950.0,417.0984,417.0984,414.4026,414.4026,950.0
2020-12-28 09:45:00,433.18,433.77,432.57,433.03,1326.0,414.1062,414.6703,413.5231,413.9628,1326.0
2020-12-28 09:50:00,433.02,435.01,433.01,435.01,2084.0,413.9533,415.8557,413.9437,415.8557,2084.0
2020-12-28 09:55:00,435.23,435.4,434.77,435.17,600.0,416.066,416.2285,415.6262,416.0086,600.0
2020-12-28 10:00:00,434.77,434.77,433.92,434.45,1100.0,415.6262,415.6262,414.8136,415.3203,1100.0
2020-12-28 10:05:00,433.99,434.13,432.81,433.65,2305.0,414.8806,415.0144,413.7525,414.5555,2305.0
2020-12-28 10:10:00,433.81,434.47,433.19,433.26,2054.0,414.7085,415.3394,414.1158,414.1827,2054.0
2020-12-28 10:15:00,433.22,433.22,430.46,430.55,901.0,414.1445,414.1445,411.506,411.592,901.0
2020-12-28 10:20:00,431.49,432.27,431.18,432.0,1988.0,412.4906,413.2363,412.1943,412.9782,1988.0
2020-12-28 10:25:00,431.9,433.23,431.9,433.23,700.0,412.8826,414.154,412.8826,414.154,700.0
2020-12-28 10:30:00,432.74,433.91,432.69,433.65,700.0,413.6856,414.8041,413.6378,414.5555,700.0
2020-12-28 10:35:00,433.83,434.39,433.83,433.89,300.0,414.7276,415.263,414.7276,414.785,300.0
2020-12-28 10:40:00,434.7,435.94,434.7,435.09,1017.0,415.5593,416.7447,415.5593,415.9321,1017.0
2020-12-28 10:45:00,434.76,434.96,434.43,434.69,6615.0,415.6167,415.8079,415.3012,415.5497,6615.0
2020-12-28 10:50:00,434.84,435.76,434.84,435.76,400.0,415.6931,416.5726,415.6931,416.5726,400.0
2020-12-28 10:55:00,436.48,436.61,435.76,435.77,622.0,417.2609,417.3852,416.5726,416.5822,622.0
2020-12-28 11:00:00,435.09,435.23,434.91,435.23,700.0,415.9321,416.066,415.7601,416.066,700.0
2020-12-28 11:05:00,435.22,435.5,435.1,435.49,722.0,416.0564,416.3241,415.9417,416.3145,722.0
2020-12-28 11:10:00,435.4,435.45,434.97,435.29,1100.0,416.2285,416.2763,415.8174,416.1233,1100.0
2020-12-28 11:15:00,434.77,435.08,434.75,435.08,528.0,415.6262,415.9226,415.6071,415.9226,528.0
2020-12-28 11:20:00,435.06,435.06,435.03,435.04,304.0,415.9035,415.9035,415.8748,415.8843,304.0
2020-12-28 11:25:00,434.67,434.68,434.4,434.63,700.0,415.5306,415.5402,415.2725,415.4924,700.0
2020-12-28 11:30:00,434.64,435.21,434.64,435.21,703.0,415.5019,416.0468,415.5019,416.0468,703.0
2020-12-28 11:35:00,434.98,436.28,434.97,436.06,14418.0,415.827,417.0697,415.8174,416.8594,14418.0
2020-12-28 11:40:00,435.69,436.0,435.62,435.62,890.0,416.5057,416.8021,416.4388,416.4388,890.0
2020-12-28 11:45:00,435.62,436.25,435.33,436.25,3800.0,416.4388,417.0411,416.1616,417.0411,3800.0
2020-12-28 11:50:00,435.94,436.07,435.67,435.78,1760.0,416.7447,416.869,416.4866,416.5918,1760.0
2020-12-28 11:55:00,435.75,435.76,435.45,435.46,520.0,416.5631,416.5726,416.2763,416.2858,520.0
2020-12-28 12:00:00,435.59,435.89,435.4,435.84,1100.0,416.4101,416.6969,416.2285,416.6491,1100.0
2020-12-28 12:05:00,435.69,435.69,435.22,435.22,806.0,416.5057,416.5057,416.0564,416.0564,806.0
2020-12-28 12:10:00,435.07,435.88,434.93,435.88,1100.0,415.913,416.6873,415.7792,416.6873,1100.0
2020-12-28 12:15:00,435.96,436.23,435.74,435.83,1336.0,416.7638,417.0219,416.5535,416.6395,1336.0
2020-12-28 12:20:00,435.6,435.97,435.28,435.97,1500.0,416.4197,416.7734,416.1138,416.7734,1500.0
2020-12-28 12:25:00,435.95,436.4,435.95,436.17,600.0,416.7543,417.1845,416.7543,416.9646,600.0
2020-12-28 12:30:00,436.5,436.65,435.82,436.02,16335.0,417.28,417.4234,416.63,416.8212,16335.0
2020-12-28 12:35:00,436.18,436.38,436.09,436.19,800.0,416.9741,417.1653,416.8881,416.9837,800.0
2020-12-28 12:40:00,436.24,436.52,436.02,436.47,4092.0,417.0315,417.2992,416.8212,417.2514,4092.0
2020-12-28 12:45:00,436.45,437.2,436.05,436.85,2801.0,417.2322,417.9492,416.8499,417.6146,2801.0
2020-12-28 12:50:00,436.84,436.84,436.49,436.5,639.0,417.6051,417.6051,417.2705,417.28,639.0
2020-12-28 12:55:00,436.3,436.42,435.8,435.8,806.0,417.0889,417.2036,416.6109,416.6109,806.0
2020-12-28 13:00:00,436.0,436.34,435.92,436.34,1143.0,416.8021,417.1271,416.7256,417.1271,1143.0
2020-12-28 13:05:00,436.32,437.0,436.32,437.0,400.0,417.108,417.758,417.108,417.758,400.0
2020-12-28 13:10:00,436.63,436.73,436.15,436.73,1100.0,417.4043,417.4999,416.9455,417.4999,1100.0
2020-12-28 13:15:00,436.89,436.89,436.38,436.78,300.0,417.6529,417.6529,417.1653,417.5477,300.0
2020-12-28 13:20:00,436.46,436.68,436.25,436.41,1779.0,417.2418,417.4521,417.0411,417.194,1779.0
2020-12-28 13:25:00,436.42,437.43,436.42,437.43,1981.0,417.2036,418.1691,417.2036,418.1691,1981.0
2020-12-28 13:30:00,437.67,437.67,437.18,437.18,450.0,418.3985,418.3985,417.9301,417.9301,450.0
2020-12-28 13:35:00,437.38,437.5,437.25,437.27,1765.0,418.1213,418.236,417.997,418.0161,1765.0
2020-12-28 13:40:00,437.22,437.77,437.22,437.71,700.0,417.9683,418.4941,417.9683,418.4368,700.0
2020-12-28 13:45:00,437.39,437.39,437.39,437.39,100.0,418.1309,418.1309,418.1309,418.1309,100.0
2020-12-28 13:50:00,437.52,437.64,437.31,437.64,1650.0,418.2551,418.3699,418.0544,418.3699,1650.0
2020-12-28 13:55:00,437.69,437.69,437.59,437.6,220.0,418.4176,418.4176,418.3221,418.3316,220.0
2020-12-28 14:00:00,437.51,437.59,437.29,437.29,400.0,418.2456,418.3221,418.0353,418.0353,400.0
2020-12-28 14:05:00,436.99,437.21,436.97,437.09,500.0,417.7485,417.9588,417.7294,417.8441,500.0
2020-12-28 14:10:00,437.13,437.13,437.06,437.06,200.0,417.8823,417.8823,417.8154,417.8154,200.0
2020-12-28 14:15:00,437.27,437.56,436.91,436.91,1000.0,418.0161,418.2934,417.672,417.672,1000.0
2020-12-28 14:20:00,436.96,436.96,436.95,436.95,200.0,417.7198,417.7198,417.7102,417.7102,200.0
2020-12-28 14:25:00,436.89,437.01,436.86,436.89,400.0,417.6529,417.7676,417.6242,417.6529,400.0
2020-12-28 14:30:00,436.72,436.94,435.91,436.94,1237.0,417.4904,417.7007,416.716,417.7007,1237.0
2020-12-28 14:35:00,437.49,437.82,437.36,437.82,900.0,418.2265,418.5419,418.1022,418.5419,900.0
2020-12-28 14:40:00,437.65,437.76,437.58,437.65,519.0,418.3794,418.4846,418.3125,418.3794,519.0
2020-12-28 14:45:00,437.76,438.35,437.76,438.35,400.0,418.4846,419.0486,418.4846,419.0486,400.0
2020-12-28 14:50:00,437.85,437.99,437.57,437.99,400.0,418.5706,418.7044,418.3029,418.7044,400.0
2020-12-28 14:55:00,438.18,438.36,437.95,438.25,905.0,418.8861,419.0581,418.6662,418.953,905.0
2020-12-28 15:00:00,438.24,438.43,437.83,438.36,1767.0,418.9434,419.1251,418.5515,419.0581,1767.0
2020-12-28 15:05:00,438.41,438.41,437.97,438.37,703.0,419.1059,419.1059,418.6853,419.0677,703.0
2020-12-28 15:10:00,438.21,438.21,437.74,437.96,804.0,418.9148,418.9148,418.4654,418.6758,804.0
2020-12-28 15:15:00,438.06,438.16,437.98,437.98,400.0,418.7714,418.867,418.6949,418.6949,400.0
2020-12-28 15:20:00,438.22,438.3,437.84,438.18,1500.0,418.9243,419.0008,418.561,418.8861,1500.0
2020-12-28 15:25:00,438.17,438.17,437.88,437.88,794.0,418.8765,418.8765,418.5993,418.5993,794.0
2020-12-28 15:30:00,437.92,438.19,437.76,437.78,1600.0,418.6375,418.8956,418.4846,418.5037,1600.0
2020-12-28 15:35:00,437.43,438.41,437.43,437.93,3082.0,418.1691,419.1059,418.1691,418.6471,3082.0
2020-12-28 15:40:00,438.14,438.43,438.05,438.15,2139.0,418.8478,419.1251,418.7618,418.8574,2139.0
2020-12-28 15:45:00,438.16,438.45,436.78,436.79,2226.0,418.867,419.1442,417.5477,417.5573,2226.0
2020-12-28 15:50:00,437.4,437.68,436.65,436.88,3640.0,418.1404,418.4081,417.4234,417.6433,3640.0
2020-12-28 15:55:00,436.89,437.49,436.36,436.36,14563.0,417.6529,418.2265,417.1462,417.1462,14563.0
2020-12-29 09:30:00,440.77,440.77,438.71,440.51,2307.0,421.362,421.362,419.3927,421.1135,2307.0
2020-12-29 09:35:00,439.91,439.95,439.91,439.95,200.0,420.5399,420.5781,420.5399,420.5781,200.0
2020-12-29 09:40:00,439.95,439.95,439.95,439.95,0.0,420.5781,420.5781,420.5781,420.5781,0.0
2020-12-29 09:45:00,438.32,438.32,437.74,437.89,454.0,419.0199,419.0199,418.4654,418.6088,454.0
2020-12-29 09:50:00,437.55,438.42,437.42,437.61,1200.0,418.2838,419.1155,418.1595,418.3412,1200.0
2020-12-29 09:55:00,436.85,436.85,435.56,435.94,508.0,417.6146,417.6146,416.3814,416.7447,508.0
2020-12-29 10:00:00,435.44,435.45,434.73,434.74,350.0,416.2667,416.2763,415.588,415.5975,350.0
2020-12-29 10:05:00,434.9,435.32,434.39,434.91,400.0,415.7505,416.152,415.263,415.7601,400.0
2020-12-29 10:10:00,434.62,434.8,434.33,434.41,831.0,415.4828,415.6549,415.2056,415.2821,831.0
2020-12-29 10:15:00,434.48,435.87,434.48,435.87,400.0,415.349,416.6778,415.349,416.6778,400.0
2020-12-29 10:20:00,436.55,436.55,436.24,436.24,300.0,417.3278,417.3278,417.0315,417.0315,300.0
2020-12-29 10:25:00,436.34,436.34,435.63,435.63,312.0,417.1271,417.1271,416.4484,416.4484,312.0
2020-12-29 10:30:00,435.54,436.91,435.54,436.81,500.0,416.3623,417.672,416.3623,417.5764,500.0
2020-12-29 10:35:00,436.89,437.28,436.62,437.28,736.0,417.6529,418.0257,417.3948,418.0257,736.0
2020-12-29 10:40:00,437.71,437.76,437.55,437.75,400.0,418.4368,418.4846,418.2838,418.475,400.0
2020-12-29 10:45:00,437.8,437.8,437.7,437.71,200.0,418.5228,418.5228,418.4272,418.4368,200.0
2020-12-29 10:50:00,437.28,437.51,437.25,437.41,405.0,418.0257,418.2456,417.997,418.15,405.0
2020-12-29 10:55:00,437.97,438.09,437.77,437.77,500.0,418.6853,418.8,418.4941,418.4941,500.0
2020-12-29 11:00:00,437.48,437.48,437.38,437.38,200.0,418.2169,418.2169,418.1213,418.1213,200.0
2020-12-29 11:05:00,437.0,437.62,436.72,436.8,924.0,417.758,418.3507,417.4904,417.5668,924.0
2020-12-29 11:10:00,437.25,437.25,436.43,436.43,326.0,417.997,417.997,417.2131,417.2131,326.0
2020-12-29 11:15:00,435.81,436.39,435.81,436.39,200.0,416.6204,417.1749,416.6204,417.1749,200.0
2020-12-29 11:20:00,435.92,436.61,435.91,436.11,900.0,416.7256,417.3852,416.716,416.9072,900.0
2020-12-29 11:25:00,436.31,436.32,435.86,435.87,200.0,417.0984,417.108,416.6682,416.6778,200.0
2020-12-29 11:30:00,436.19,436.19,436.11,436.11,268.0,416.9837,416.9837,416.9072,416.9072,268.0
2020-12-29 11:35:00,435.71,436.27,435.64,435.64,800.0,416.5248,417.0602,416.4579,416.4579,800.0
2020-12-29 11:40:00,435.64,435.64,435.64,435.64,0.0,416.4579,416.4579,416.4579,416.4579,0.0
2020-12-29 11:45:00,436.27,436.29,436.27,436.29,200.0,417.0602,417.0793,417.0602,417.0793,200.0
2020-12-29 11:50:00,436.26,436.31,435.82,435.82,480.0,417.0506,417.0984,416.63,416.63,480.0
2020-12-29 11:55:00,435.31,435.48,434.92,434.92,800.0,416.1424,416.305,415.7696,415.7696,800.0
2020-12-29 12:00:00,434.92,434.92,434.92,434.92,0.0,415.7696,415.7696,415.7696,415.7696,0.0
2020-12-29 12:05:00,435.56,435.64,435.56,435.64,300.0,416.3814,416.4579,416.3814,416.4579,300.0
2020-12-29 12:10:00,435.48,435.48,434.32,434.32,701.0,416.305,416.305,415.196,415.196,701.0
2020-12-29 12:15:00,434.34,434.72,434.15,434.27,1509.0,415.2152,415.5784,415.0335,415.1482,1509.0
2020-12-29 12:20:00,433.8,434.75,433.8,434.75,1005.0,414.6989,415.6071,414.6989,415.6071,1005.0
2020-12-29 12:25:00,434.92,434.93,434.74,434.74,700.0,415.7696,415.7792,415.5975,415.5975,700.0
2020-12-29 12:30:00,434.28,434.61,434.09,434.61,450.0,415.1578,415.4733,414.9762,415.4733,450.0
2020-12-29 12:35:00,434.82,434.87,434.54,434.87,700.0,415.674,415.7218,415.4064,415.7218,700.0
2020-12-29 12:40:00,434.44,435.06,434.44,434.76,600.0,415.3108,415.9035,415.3108,415.6167,600.0
2020-12-29 12:45:00,434.75,434.75,433.84,433.85,644.0,415.6071,415.6071,414.7372,414.7467,644.0
2020-12-29 12:50:00,433.95,434.16,433.67,433.68,512.0,414.8423,415.0431,414.5747,414.5842,512.0
2020-12-29 12:55:00,433.56,434.33,433.56,434.03,800.0,414.4695,415.2056,414.4695,414.9188,800.0
2020-12-29 13:00:00,433.78,433.78,433.78,433.78,100.0,414.6798,414.6798,414.6798,414.6798,100.0
2020-12-29 13:05:00,434.07,434.49,434.07,434.3,900.0,414.957,415.3586,414.957,415.1769,900.0
2020-12-29 13:10:00,434.16,434.16,434.16,434.16,200.0,415.0431,415.0431,415.0431,415.0431,200.0
2020-12-29 13:15:00,434.16,434.16,434.16,434.16,0.0,415.0431,415.0431,415.0431,415.0431,0.0
2020-12-29 13:20:00,434.16,434.16,434.16,434.16,0.0,415.0431,415.0431,415.0431,415.0431,0.0
2020-12-29 13:25:00,435.19,435.2,435.19,435.2,202.0,416.0277,416.0373,416.0277,416.0373,202.0
2020-12-29 13:30:00,435.72,435.72,435.15,435.16,558.0,416.5344,416.5344,415.9895,415.9991,558.0
2020-12-29 13:35:00,435.21,435.21,434.68,434.68,600.0,416.0468,416.0468,415.5402,415.5402,600.0
2020-12-29 13:40:00,434.01,434.15,433.9,434.13,624.0,414.8997,415.0335,414.7945,415.0144,624.0
2020-12-29 13:45:00,434.05,434.73,434.05,434.73,2200.0,414.9379,415.588,414.9379,415.588,2200.0
2020-12-29 13:50:00,434.54,434.72,434.45,434.69,1274.0,415.4064,415.5784,415.3203,415.5497,1274.0
2020-12-29 13:55:00,434.56,434.74,434.56,434.74,200.0,415.4255,415.5975,415.4255,415.5975,200.0
2020-12-29 14:00:00,434.68,434.92,434.26,434.26,710.0,415.5402,415.7696,415.1387,415.1387,710.0
2020-12-29 14:05:00,434.5,434.5,433.79,433.79,300.0,415.3681,415.3681,414.6894,414.6894,300.0
2020-12-29 14:10:00,433.72,434.01,433.68,434.01,300.0,414.6225,414.8997,414.5842,414.8997,300.0
2020-12-29 14:15:00,433.77,434.15,433.77,434.15,400.0,414.6703,415.0335,414.6703,415.0335,400.0
2020-12-29 14:20:00,434.15,434.15,434.15,434.15,0.0,415.0335,415.0335,415.0335,415.0335,0.0
2020-12-29 14:25:00,434.65,434.65,434.64,434.65,100.0,415.5115,415.5115,415.5019,415.5115,100.0
2020-12-29 14:30:00,434.96,435.32,434.67,435.32,401.0,415.8079,416.152,415.5306,416.152,401.0
2020-12-29 14:35:00,435.12,435.37,434.89,435.37,700.0,415.9608,416.1998,415.7409,416.1998,700.0
2020-12-29 14:40:00,435.28,435.41,435.11,435.41,505.0,416.1138,416.238,415.9513,416.238,505.0
2020-12-29 14:45:00,435.47,435.57,435.23,435.57,700.0,416.2954,416.391,416.066,416.391,700.0
2020-12-29 14:50:00,435.45,435.45,435.45,435.45,100.0,416.2763,416.2763,416.2763,416.2763,100.0
2020-12-29 14:55:00,435.76,435.76,435.39,435.4,388.0,416.5726,416.5726,416.2189,416.2285,388.0
2020-12-29 15:00:00,435.4,435.88,435.39,435.82,611.0,416.2285,416.6873,416.2189,416.63,611.0
2020-12-29 15:05:00,436.01,436.01,435.4,435.73,1188.0,416.8116,416.8116,416.2285,416.544,1188.0
2020-12-29 15:10:00,435.72,435.93,435.72,435.92,600.0,416.5344,416.7351,416.5344,416.7256,600.0
2020-12-29 15:15:00,436.11,436.11,435.08,435.44,1110.0,416.9072,416.9072,415.9226,416.2667,1110.0
2020-12-29 15:20:00,435.24,435.66,435.14,435.45,1036.0,416.0755,416.477,415.9799,416.2763,1036.0
2020-12-29 15:25:00,435.53,435.76,435.35,435.76,1543.0,416.3528,416.5726,416.1807,416.5726,1543.0
2020-12-29 15:30:00,435.49,435.8,435.49,435.68,400.0,416.3145,416.6109,416.3145,416.4962,400.0
2020-12-29 15:35:00,435.68,436.25,435.68,436.22,805.0,416.4962,417.0411,416.4962,417.0124,805.0
2020-12-29 15:40:00,435.99,435.99,435.98,435.98,200.0,416.7925,416.7925,416.7829,416.7829,200.0
2020-12-29 15:45:00,435.71,435.9,435.42,435.7,1197.0,416.5248,416.7065,416.2476,416.5153,1197.0
2020-12-29 15:50:00,435.81,436.02,434.5,434.73,5578.0,416.6204,416.8212,415.3681,415.588,5578.0
2020-12-29 15:55:00,434.79,435.07,434.3,434.52,6816.0,415.6453,415.913,415.1769,415.3872,6816.0
2020-12-30 09:30:00,437.17,437.74,435.6,437.74,2118.0,417.9205,418.4654,416.4197,418.4654,2118.0
2020-12-30 09:35:00,437.05,437.05,434.64,434.64,500.0,417.8058,417.8058,415.5019,415.5019,500.0
2020-12-30 09:40:00,434.83,434.83,434.04,434.11,713.0,415.6836,415.6836,414.9284,414.9953,713.0
2020-12-30 09:45:00,434.95,434.96,434.3,434.49,700.0,415.7983,415.8079,415.1769,415.3586,700.0
2020-12-30 09:50:00,434.51,436.0,434.51,435.4,701.0,415.3777,416.8021,415.3777,416.2285,701.0
2020-12-30 09:55:00,435.64,436.03,435.04,435.88,500.0,416.4579,416.8307,415.8843,416.6873,500.0
2020-12-30 10:00:00,434.97,434.97,434.97,434.97,100.0,415.8174,415.8174,415.8174,415.8174,100.0
2020-12-30 10:05:00,436.31,437.61,436.31,436.91,300.0,417.0984,418.3412,417.0984,417.672,300.0
2020-12-30 10:10:00,435.91,437.09,435.77,436.57,1101.0,416.716,417.8441,416.5822,417.347,1101.0
2020-12-30 10:15:00,436.41,436.41,436.32,436.32,200.0,417.194,417.194,417.108,417.108,200.0
2020-12-30 10:20:00,436.28,436.28,435.96,436.08,421.0,417.0697,417.0697,416.7638,416.8785,421.0
2020-12-30 10:25:00,435.82,436.15,435.74,436.13,500.0,416.63,416.9455,416.5535,416.9263,500.0
2020-12-30 10:30:00,436.71,437.27,436.71,437.27,419.0,417.4808,418.0161,417.4808,418.0161,419.0
2020-12-30 10:35:00,437.09,437.09,435.84,435.84,1100.0,417.8441,417.8441,416.6491,416.6491,1100.0
2020-12-30 10:40:00,436.61,436.9,436.61,436.9,400.0,417.3852,417.6624,417.3852,417.6624,400.0
2020-12-30 10:45:00,436.92,437.03,436.33,436.36,715.0,417.6816,417.7867,417.1175,417.1462,715.0
2020-12-30 10:50:00,436.74,436.89,436.74,436.89,200.0,417.5095,417.6529,417.5095,417.6529,200.0
2020-12-30 10:55:00,436.28,436.38,436.11,436.11,300.0,417.0697,417.1653,416.9072,416.9072,300.0
2020-12-30 11:00:00,436.65,436.65,435.82,435.82,750.0,417.4234,417.4234,416.63,416.63,750.0
2020-12-30 11:05:00,436.55,436.55,436.04,436.29,838.0,417.3278,417.3278,416.8403,417.0793,838.0
2020-12-30 11:10:00,435.68,435.8,435.6,435.8,300.0,416.4962,416.6109,416.4197,416.6109,300.0
2020-12-30 11:15:00,435.8,435.8,435.8,435.8,0.0,416.6109,416.6109,416.6109,416.6109,0.0
2020-12-30 11:20:00,435.84,435.84,435.84,435.84,101.0,416.6491,416.6491,416.6491,416.6491,101.0
2020-12-30 11:25:00,435.09,435.09,435.09,435.09,200.0,415.9321,415.9321,415.9321,415.9321,200.0
2020-12-30 11:30:00,435.62,435.62,435.62,435.62,228.0,416.4388,416.4388,416.4388,416.4388,228.0
2020-12-30 11:35:00,435.75,435.76,435.45,435.45,300.0,416.5631,416.5726,416.2763,416.2763,300.0
2020-12-30 11:40:00,435.63,435.7,434.61,435.52,1800.0,416.4484,416.5153,415.4733,416.3432,1800.0
2020-12-30 11:45:00,434.82,434.82,434.82,434.82,200.0,415.674,415.674,415.674,415.674,200.0
2020-12-30 11:50:00,434.79,434.79,434.78,434.79,400.0,415.6453,415.6453,415.6358,415.6453,400.0
2020-12-30 11:55:00,434.79,434.79,434.79,434.79,0.0,415.6453,415.6453,415.6453,415.6453,0.0
2020-12-30 12:00:00,434.79,434.79,434.79,434.79,0.0,415.6453,415.6453,415.6453,415.6453,0.0
2020-12-30 12:05:00,435.72,436.82,435.32,435.67,800.0,416.5344,417.586,416.152,416.4866,800.0
2020-12-30 12:10:00,435.67,436.03,435.59,435.95,869.0,416.4866,416.8307,416.4101,416.7543,869.0
2020-12-30 12:15:00,436.11,436.99,436.11,436.87,829.0,416.9072,417.7485,416.9072,417.6338,829.0
2020-12-30 12:20:00,436.89,437.32,436.77,437.32,1100.0,417.6529,418.0639,417.5382,418.0639,1100.0
2020-12-30 12:25:00,437.13,437.13,436.86,436.86,300.0,417.8823,417.8823,417.6242,417.6242,300.0
2020-12-30 12:30:00,437.13,437.61,436.61,436.61,2590.0,417.8823,418.3412,417.3852,417.3852,2590.0
2020-12-30 12:35:00,436.84,436.84,436.4,436.69,500.0,417.6051,417.6051,417.1845,417.4617,500.0
2020-12-30 12:40:00,436.37,436.41,435.85,435.85,500.0,417.1558,417.194,416.6587,416.6587,500.0
2020-12-30 12:45:00,436.29,436.29,435.75,436.09,902.0,417.0793,417.0793,416.5631,416.8881,902.0
2020-12-30 12:50:00,436.1,436.2,436.09,436.1,300.0,416.8977,416.9933,416.8881,416.8977,300.0
2020-12-30 12:55:00,436.33,436.66,436.33,436.5,634.0,417.1175,417.433,417.1175,417.28,634.0
2020-12-30 13:00:00,436.42,437.12,436.41,437.12,627.0,417.2036,417.8727,417.194,417.8727,627.0
2020-12-30 13:05:00,437.05,437.2,436.73,436.73,2393.0,417.8058,417.9492,417.4999,417.4999,2393.0
2020-12-30 13:10:00,436.91,437.14,436.9,437.01,700.0,417.672,417.8919,417.6624,417.7676,700.0
2020-12-30 13:15:00,436.95,437.33,436.78,437.33,922.0,417.7102,418.0735,417.5477,418.0735,922.0
2020-12-30 13:20:00,437.32,437.63,437.32,437.63,300.0,418.0639,418.3603,418.0639,418.3603,300.0
2020-12-30 13:25:00,437.5,437.62,436.55,436.55,1600.0,418.236,418.3507,417.3278,417.3278,1600.0
2020-12-30 13:30:00,437.21,437.37,437.21,437.33,381.0,417.9588,418.1117,417.9588,418.0735,381.0
2020-12-30 13:35:00,437.93,437.93,437.92,437.93,159.0,418.6471,418.6471,418.6375,418.6471,159.0
2020-12-30 13:40:00,437.58,437.82,437.58,437.63,510.0,418.3125,418.5419,418.3125,418.3603,510.0
2020-12-30 13:45:00,438.01,438.19,437.38,437.38,1673.0,418.7236,418.8956,418.1213,418.1213,1673.0
2020-12-30 13:50:00,437.38,437.38,437.38,437.38,0.0,418.1213,418.1213,418.1213,418.1213,0.0
2020-12-30 13:55:00,437.8,438.8,437.57,438.8,618.0,418.5228,419.4788,418.3029,419.4788,618.0
2020-12-30 14:00:00,438.48,438.48,438.26,438.26,300.0,419.1729,419.1729,418.9626,418.9626,300.0
2020-12-30 14:05:00,438.25,438.46,438.23,438.46,622.0,418.953,419.1537,418.9339,419.1537,622.0
2020-12-30 14:10:00,438.28,438.32,438.02,438.02,400.0,418.9817,419.0199,418.7331,418.7331,400.0
2020-12-30 14:15:00,437.53,437.53,437.31,437.31,200.0,418.2647,418.2647,418.0544,418.0544,200.0
2020-12-30 14:20:00,437.91,437.91,437.83,437.83,200.0,418.628,418.628,418.5515,418.5515,200.0
2020-12-30 14:25:00,437.51,437.52,437.51,437.52,200.0,418.2456,418.2551,418.2456,418.2551,200.0
2020-12-30 14:30:00,437.59,437.59,437.48,437.58,571.0,418.3221,418.3221,418.2169,418.3125,571.0
2020-12-30 14:35:00,437.58,437.58,437.47,437.48,500.0,418.3125,418.3125,418.2073,418.2169,500.0
2020-12-30 14:40:00,437.36,437.81,437.3,437.81,808.0,418.1022,418.5324,418.0448,418.5324,808.0
2020-12-30 14:45:00,437.89,438.17,437.69,438.05,1200.0,418.6088,418.8765,418.4176,418.7618,1200.0
2020-12-30 14:50:00,438.25,438.28,437.73,437.77,700.0,418.953,418.9817,418.4559,418.4941,700.0
2020-12-30 14:55:00,437.77,437.77,437.77,437.77,0.0,418.4941,418.4941,418.4941,418.4941,0.0
2020-12-30 15:00:00,437.06,437.5,436.52,436.7,815.0,417.8154,418.236,417.2992,417.4712,815.0
2020-12-30 15:05:00,436.59,437.24,436.59,437.24,1156.0,417.3661,417.9875,417.3661,417.9875,1156.0
2020-12-30 15:10:00,437.28,437.55,437.14,437.29,1170.0,418.0257,418.2838,417.8919,418.0353,1170.0
2020-12-30 15:15:00,437.31,437.32,437.11,437.11,200.0,418.0544,418.0639,417.8632,417.8632,200.0
2020-12-30 15:20:00,437.35,437.41,437.34,437.41,200.0,418.0926,418.15,418.0831,418.15,200.0
2020-12-30 15:25:00,437.65,437.65,436.9,436.9,500.0,418.3794,418.3794,417.6624,417.6624,500.0
2020-12-30 15:30:00,437.06,437.21,436.99,437.21,600.0,417.8154,417.9588,417.7485,417.9588,600.0
2020-12-30 15:35:00,436.95,436.98,436.36,436.54,1701.0,417.7102,417.7389,417.1462,417.3183,1701.0
2020-12-30 15:40:00,436.35,436.96,436.32,436.82,1854.0,417.1367,417.7198,417.108,417.586,1854.0
2020-12-30 15:45:00,437.18,437.37,436.78,436.98,1801.0,417.9301,418.1117,417.5477,417.7389,1801.0
2020-12-30 15:50:00,437.17,437.49,436.89,437.46,5109.0,417.9205,418.2265,417.6529,418.1978,5109.0
2020-12-30 15:55:00,437.28,437.84,436.99,436.99,11042.0,418.0257,418.561,417.7485,417.7485,11042.0
2020-12-31 09:30:00,437.45,437.45,436.79,436.8,1360.0,418.1882,418.1882,417.5573,417.5668,1360.0
2020-12-31 09:35:00,436.36,437.55,436.36,436.74,412.0,417.1462,418.2838,417.1462,417.5095,412.0
2020-12-31 09:40:00,437.08,437.45,437.08,437.45,200.0,417.8345,418.1882,417.8345,418.1882,200.0
2020-12-31 09:45:00,436.53,436.53,436.53,436.53,200.0,417.3087,417.3087,417.3087,417.3087,200.0
2020-12-31 09:50:00,438.98,439.15,438.98,439.15,200.0,419.6508,419.8134,419.6508,419.8134,200.0
2020-12-31 09:55:00,440.94,441.13,440.37,440.37,300.0,421.5245,421.7062,420.9796,420.9796,300.0
2020-12-31 10:00:00,441.0,442.04,440.99,442.04,300.0,421.5819,422.5761,421.5723,422.5761,300.0
2020-12-31 10:05:00,441.3,442.21,441.3,442.17,600.0,421.8687,422.7386,421.8687,422.7004,600.0
2020-12-31 10:10:00,441.95,441.95,441.2,441.51,474.0,422.4901,422.4901,421.7731,422.0694,474.0
2020-12-31 10:15:00,442.49,442.49,441.98,441.98,697.0,423.0063,423.0063,422.5188,422.5188,697.0
2020-12-31 10:20:00,441.85,441.85,441.45,441.45,200.0,422.3945,422.3945,422.0121,422.0121,200.0
2020-12-31 10:25:00,441.74,442.32,441.74,442.26,500.0,422.2893,422.8438,422.2893,422.7864,500.0
2020-12-31 10:30:00,441.47,441.7,440.66,440.92,800.0,422.0312,422.2511,421.2569,421.5054,800.0
2020-12-31 10:35:00,440.64,441.19,440.45,441.19,924.0,421.2378,421.7635,421.0561,421.7635,924.0
2020-12-31 10:40:00,441.23,441.23,441.17,441.17,334.0,421.8018,421.8018,421.7444,421.7444,334.0
2020-12-31 10:45:00,441.19,441.62,441.19,441.53,400.0,421.7635,422.1746,421.7635,422.0886,400.0
2020-12-31 10:50:00,441.75,442.09,441.46,441.87,792.0,422.2989,422.6239,422.0216,422.4136,792.0
2020-12-31 10:55:00,442.0,442.82,442.0,442.82,970.0,422.5379,423.3218,422.5379,423.3218,970.0
2020-12-31 11:00:00,442.42,442.54,441.55,441.55,1154.0,422.9394,423.0541,422.1077,422.1077,1154.0
2020-12-31 11:05:00,440.74,440.75,440.74,440.74,300.0,421.3334,421.3429,421.3334,421.3334,300.0
2020-12-31 11:10:00,441.04,442.11,440.72,442.11,1102.0,421.6201,422.643,421.3142,422.643,1102.0
2020-12-31 11:15:00,442.0,442.0,441.57,441.73,732.0,422.5379,422.5379,422.1268,422.2798,732.0
2020-12-31 11:20:00,441.73,441.73,441.73,441.73,0.0,422.2798,422.2798,422.2798,422.2798,0.0
2020-12-31 11:25:00,441.6,441.74,441.55,441.67,700.0,422.1555,422.2893,422.1077,422.2224,700.0
2020-12-31 11:30:00,441.63,441.63,441.63,441.63,100.0,422.1842,422.1842,422.1842,422.1842,100.0
2020-12-31 11:35:00,441.51,441.51,441.5,441.51,226.0,422.0694,422.0694,422.0599,422.0694,226.0
2020-12-31 11:40:00,441.12,441.27,440.51,440.51,800.0,421.6966,421.84,421.1135,421.1135,800.0
2020-12-31 11:45:00,440.51,440.51,440.51,440.51,0.0,421.1135,421.1135,421.1135,421.1135,0.0
2020-12-31 11:50:00,440.19,440.2,440.19,440.19,134.0,420.8076,420.8171,420.8076,420.8076,134.0
2020-12-31 11:55:00,440.13,440.36,440.03,440.18,1063.0,420.7502,420.9701,420.6546,420.798,1063.0
2020-12-31 12:00:00,440.18,440.66,440.18,440.66,897.0,420.798,421.2569,420.798,421.2569,897.0
2020-12-31 12:05:00,440.78,440.88,440.42,440.49,1030.0,421.3716,421.4672,421.0274,421.0944,1030.0
2020-12-31 12:10:00,440.68,441.01,440.17,440.18,1084.0,421.276,421.5915,420.7885,420.798,1084.0
2020-12-31 12:15:00,440.36,440.52,440.36,440.48,455.0,420.9701,421.123,420.9701,421.0848,455.0
2020-12-31 12:20:00,440.24,440.24,440.24,440.24,100.0,420.8554,420.8554,420.8554,420.8554,100.0
2020-12-31 12:25:00,440.74,441.01,440.74,441.01,549.0,421.3334,421.5915,421.3334,421.5915,549.0
2020-12-31 12:30:00,441.24,441.56,441.11,441.56,400.0,421.8113,422.1172,421.6871,422.1172,400.0
2020-12-31 12:35:00,441.44,441.44,441.17,441.17,361.0,422.0025,422.0025,421.7444,421.7444,361.0
2020-12-31 12:40:00,441.45,443.49,441.44,443.39,1938.0,422.0121,423.9623,422.0025,423.8667,1938.0
2020-12-31 12:45:00,443.06,443.08,442.22,442.22,1007.0,423.5512,423.5703,422.7482,422.7482,1007.0
2020-12-31 12:50:00,442.37,442.62,442.36,442.62,347.0,422.8916,423.1306,422.882,423.1306,347.0
2020-12-31 12:55:00,442.68,443.02,442.68,443.02,293.0,423.1879,423.513,423.1879,423.513,293.0
2020-12-31 13:00:00,442.92,442.92,442.92,442.92,100.0,423.4174,423.4174,423.4174,423.4174,100.0
2020-12-31 13:05:00,443.24,443.85,443.19,443.85,500.0,423.7233,424.3064,423.6755,424.3064,500.0
2020-12-31 13:10:00,443.44,443.45,443.44,443.45,200.0,423.9145,423.924,423.9145,423.924,200.0
2020-12-31 13:15:00,443.46,443.64,443.4,443.64,600.0,423.9336,424.1057,423.8762,424.1057,600.0
2020-12-31 13:20:00,443.46,443.76,443.3,443.3,500.0,423.9336,424.2204,423.7806,423.7806,500.0
2020-12-31 13:25:00,443.46,444.48,443.45,443.86,1810.0,423.9336,424.9087,423.924,424.316,1810.0
2020-12-31 13:30:00,443.59,443.92,443.58,443.92,1032.0,424.0579,424.3733,424.0483,424.3733,1032.0
2020-12-31 13:35:00,443.82,443.99,443.73,443.99,300.0,424.2777,424.4402,424.1917,424.4402,300.0
2020-12-31 13:40:00,443.86,443.86,443.3,443.86,1389.0,424.316,424.316,423.7806,424.316,1389.0
2020-12-31 13:45:00,443.74,443.75,443.51,443.51,400.0,424.2013,424.2108,423.9814,423.9814,400.0
2020-12-31 13:50:00,443.71,444.24,443.71,443.96,800.0,424.1726,424.6792,424.1726,424.4116,800.0
2020-12-31 13:55:00,444.36,444.55,444.19,444.55,726.0,424.794,424.9756,424.6314,424.9756,726.0
2020-12-31 14:00:00,444.08,444.08,443.27,443.27,1000.0,424.5263,424.5263,423.752,423.752,1000.0
2020-12-31 14:05:00,443.6,444.09,443.6,444.05,650.0,424.0674,424.5358,424.0674,424.4976,650.0
2020-12-31 14:10:00,443.81,444.19,443.63,443.96,953.0,424.2682,424.6314,424.0961,424.4116,953.0
2020-12-31 14:15:00,445.16,446.01,444.82,446.01,1300.0,425.5587,426.3713,425.2337,426.3713,1300.0
2020-12-31 14:20:00,445.18,445.18,445.08,445.08,999.0,425.5779,425.5779,425.4823,425.4823,999.0
2020-12-31 14:25:00,444.31,444.68,444.24,444.52,1000.0,424.7462,425.0999,424.6792,424.9469,1000.0
2020-12-31 14:30:00,444.73,446.19,444.73,446.19,884.0,425.1477,426.5434,425.1477,426.5434,884.0
2020-12-31 14:35:00,445.68,445.73,445.35,445.36,1628.0,426.0558,426.1036,425.7404,425.7499,1628.0
2020-12-31 14:40:00,445.93,446.02,445.92,445.92,663.0,426.2948,426.3809,426.2853,426.2853,663.0
2020-12-31 14:45:00,445.84,445.97,445.19,445.19,2474.0,426.2088,426.3331,425.5874,425.5874,2474.0
2020-12-31 14:50:00,445.21,445.44,444.7,444.7,953.0,425.6065,425.8264,425.119,425.119,953.0
2020-12-31 14:55:00,444.65,445.05,444.65,445.05,571.0,425.0712,425.4536,425.0712,425.4536,571.0
2020-12-31 15:00:00,445.34,445.51,445.25,445.51,1160.0,425.7308,425.8933,425.6448,425.8933,1160.0
2020-12-31 15:05:00,445.59,446.14,445.34,445.58,2134.0,425.9698,426.4956,425.7308,425.9602,2134.0
2020-12-31 15:10:00,445.15,446.07,445.15,446.07,601.0,425.5492,426.4287,425.5492,426.4287,601.0
2020-12-31 15:15:00,446.31,446.34,446.02,446.06,501.0,426.6581,426.6868,426.3809,426.4191,501.0
2020-12-31 15:20:00,446.17,446.17,445.58,445.62,1387.0,426.5243,426.5243,425.9602,425.9985,1387.0
2020-12-31 15:25:00,445.62,445.62,445.29,445.5,1201.0,425.9985,425.9985,425.683,425.8838,1201.0
2020-12-31 15:30:00,445.8,445.85,444.83,445.6,1910.0,426.1706,426.2183,425.2433,425.9794,1910.0
2020-12-31 15:35:00,445.88,446.22,445.17,445.18,3700.0,426.247,426.5721,425.5683,425.5779,3700.0
2020-12-31 15:40:00,445.04,445.14,444.36,445.14,3634.0,425.444,425.5396,424.794,425.5396,3634.0
2020-12-31 15:45:00,445.19,446.06,444.96,445.81,3450.0,425.5874,426.4191,425.3675,426.1801,3450.0
2020-12-31 15:50:00,445.57,446.5,445.29,445.88,5127.0,425.9507,426.8397,425.683,426.247,5127.0
2020-12-31 15:55:00,445.81,446.9,445.56,446.36,18140.0,426.1801,427.2221,425.9411,426.7059,18140.0
2021-01-04 09:30:00,450.76,455.03,445.55,445.55,19440.0,430.9122,434.9941,425.9316,425.9316,19440.0
2021-01-04 09:35:00,444.24,445.48,439.51,439.77,2700.0,424.6792,425.8646,420.1575,420.4061,2700.0
2021-01-04 09:40:00,441.93,441.93,437.81,439.33,4300.0,422.471,422.471,418.5324,419.9854,4300.0
2021-01-04 09:45:00,440.17,445.6,440.15,445.6,2210.0,420.7885,425.9794,420.7693,425.9794,2210.0
2021-01-04 09:50:00,444.09,444.09,441.66,443.69,700.0,424.5358,424.5358,422.2128,424.1535,700.0
2021-01-04 09:55:00,443.58,444.24,440.58,443.03,2745.0,424.0483,424.6792,421.1804,423.5225,2745.0
2021-01-04 10:00:00,444.28,446.49,444.28,446.12,708.0,424.7175,426.8302,424.7175,426.4765,708.0
2021-01-04 10:05:00,446.96,446.96,444.96,446.56,1255.0,427.2795,427.2795,425.3675,426.8971,1255.0
2021-01-04 10:10:00,447.67,447.68,445.07,445.07,214.0,427.9582,427.9678,425.4727,425.4727,214.0
2021-01-04 10:15:00,444.47,447.31,444.47,446.62,1264.0,424.8991,427.6141,424.8991,426.9544,1264.0
2021-01-04 10:20:00,446.62,447.43,446.61,446.77,1958.0,426.9544,427.7288,426.9449,427.0978,1958.0
2021-01-04 10:25:00,446.94,446.94,445.67,446.36,1934.0,427.2604,427.2604,426.0463,426.7059,1934.0
2021-01-04 10:30:00,445.37,445.59,445.19,445.35,1302.0,425.7595,425.9698,425.5874,425.7404,1302.0
2021-01-04 10:35:00,445.62,445.62,444.46,444.46,1615.0,425.9985,425.9985,424.8896,424.8896,1615.0
2021-01-04 10:40:00,445.04,445.42,444.53,444.89,1044.0,425.444,425.8073,424.9565,425.3006,1044.0
2021-01-04 10:45:00,443.27,443.85,443.27,443.85,660.0,423.752,424.3064,423.752,424.3064,660.0
2021-01-04 10:50:00,444.51,444.51,442.51,442.52,1050.0,424.9374,424.9374,423.0254,423.035,1050.0
2021-01-04 10:55:00,442.75,442.75,441.44,441.44,966.0,423.2548,423.2548,422.0025,422.0025,966.0
2021-01-04 11:00:00,441.16,441.22,438.14,438.14,1680.0,421.7349,421.7922,418.8478,418.8478,1680.0
2021-01-04 11:05:00,439.06,439.06,438.37,439.05,1149.0,419.7273,419.7273,419.0677,419.7178,1149.0
2021-01-04 11:10:00,438.83,439.82,438.83,439.82,500.0,419.5075,420.4539,419.5075,420.4539,500.0
2021-01-04 11:15:00,439.01,439.6,439.01,439.6,700.0,419.6795,420.2435,419.6795,420.2435,700.0
2021-01-04 11:20:00,439.71,439.71,438.57,438.66,804.0,420.3487,420.3487,419.2589,419.3449,804.0
2021-01-04 11:25:00,439.05,439.28,439.05,439.28,900.0,419.7178,419.9376,419.7178,419.9376,900.0
2021-01-04 11:30:00,438.99,440.05,438.41,438.73,1100.0,419.6604,420.6737,419.1059,419.4119,1100.0
2021-01-04 11:35:00,438.12,438.81,438.12,438.81,700.0,418.8287,419.4883,418.8287,419.4883,700.0
2021-01-04 11:40:00,438.88,439.13,438.88,438.98,730.0,419.5553,419.7942,419.5553,419.6508,730.0
2021-01-04 11:45:00,438.47,438.47,437.84,438.05,3397.0,419.1633,419.1633,418.561,418.7618,3397.0
2021-01-04 11:50:00,437.36,437.5,437.1,437.42,1057.0,418.1022,418.236,417.8536,418.1595,1057.0
2021-01-04 11:55:00,436.86,436.86,435.07,435.07,620.0,417.6242,417.6242,415.913,415.913,620.0
2021-01-04 12:00:00,434.84,436.18,434.83,435.58,2176.0,415.6931,416.9741,415.6836,416.4006,2176.0
2021-01-04 12:05:00,435.66,435.74,433.77,433.77,1775.0,416.477,416.5535,414.6703,414.6703,1775.0
2021-01-04 12:10:00,434.23,434.72,433.41,434.3,3010.0,415.11,415.5784,414.3261,415.1769,3010.0
2021-01-04 12:15:00,434.0,434.74,433.87,433.99,958.0,414.8901,415.5975,414.7659,414.8806,958.0
2021-01-04 12:20:00,434.86,434.86,434.0,434.64,2402.0,415.7123,415.7123,414.8901,415.5019,2402.0
2021-01-04 12:25:00,434.81,434.88,434.5,434.79,769.0,415.6645,415.7314,415.3681,415.6453,769.0
2021-01-04 12:30:00,434.16,434.76,434.16,434.76,400.0,415.0431,415.6167,415.0431,415.6167,400.0
2021-01-04 12:35:00,434.67,434.67,434.24,434.24,300.0,415.5306,415.5306,415.1196,415.1196,300.0
2021-01-04 12:40:00,433.91,435.23,433.91,434.89,3440.0,414.8041,416.066,414.8041,415.7409,3440.0
2021-01-04 12:45:00,434.89,434.89,434.31,434.88,1418.0,415.7409,415.7409,415.1865,415.7314,1418.0
2021-01-04 12:50:00,434.45,434.69,434.19,434.69,723.0,415.3203,415.5497,415.0718,415.5497,723.0
2021-01-04 12:55:00,435.64,436.04,435.64,436.04,300.0,416.4579,416.8403,416.4579,416.8403,300.0
2021-01-04 13:00:00,436.4,436.4,436.39,436.39,300.0,417.1845,417.1845,417.1749,417.1749,300.0
2021-01-04 13:05:00,436.59,436.85,436.59,436.85,200.0,417.3661,417.6146,417.3661,417.6146,200.0
2021-01-04 13:10:00,437.58,437.58,437.08,437.38,6199.0,418.3125,418.3125,417.8345,418.1213,6199.0
2021-01-04 13:15:00,437.32,437.88,437.32,437.88,300.0,418.0639,418.5993,418.0639,418.5993,300.0
2021-01-04 13:20:00,437.81,437.81,437.03,437.61,1799.0,418.5324,418.5324,417.7867,418.3412,1799.0
2021-01-04 13:25:00,437.68,437.84,437.53,437.53,510.0,418.4081,418.561,418.2647,418.2647,510.0
2021-01-04 13:30:00,436.46,436.62,436.32,436.62,537.0,417.2418,417.3948,417.108,417.3948,537.0
2021-01-04 13:35:00,436.45,436.79,436.2,436.51,1840.0,417.2322,417.5573,416.9933,417.2896,1840.0
2021-01-04 13:40:00,436.62,436.86,436.51,436.51,315.0,417.3948,417.6242,417.2896,417.2896,315.0
2021-01-04 13:45:00,436.89,437.63,436.89,437.3,3122.0,417.6529,418.3603,417.6529,418.0448,3122.0
2021-01-04 13:50:00,437.51,437.93,437.5,437.51,1440.0,418.2456,418.6471,418.236,418.2456,1440.0
2021-01-04 13:55:00,437.7,437.71,437.26,437.6,523.0,418.4272,418.4368,418.0066,418.3316,523.0
2021-01-04 14:00:00,437.61,437.92,437.38,437.75,1046.0,418.3412,418.6375,418.1213,418.475,1046.0
2021-01-04 14:05:00,437.44,437.44,436.79,436.8,200.0,418.1787,418.1787,417.5573,417.5668,200.0
2021-01-04 14:10:00,436.59,436.88,436.3,436.64,1003.0,417.3661,417.6433,417.0889,417.4139,1003.0
2021-01-04 14:15:00,436.38,436.86,436.26,436.6,1435.0,417.1653,417.6242,417.0506,417.3756,1435.0
2021-01-04 14:20:00,436.12,436.63,435.8,436.58,1700.0,416.9168,417.4043,416.6109,417.3565,1700.0
2021-01-04 14:25:00,436.24,436.24,435.74,435.99,1127.0,417.0315,417.0315,416.5535,416.7925,1127.0
2021-01-04 14:30:00,435.56,435.83,434.86,435.06,1118.0,416.3814,416.6395,415.7123,415.9035,1118.0
2021-01-04 14:35:00,435.73,435.73,435.46,435.7,600.0,416.544,416.544,416.2858,416.5153,600.0
2021-01-04 14:40:00,435.77,435.77,435.08,435.16,1104.0,416.5822,416.5822,415.9226,415.9991,1104.0
2021-01-04 14:45:00,435.31,435.71,435.25,435.54,2063.0,416.1424,416.5248,416.0851,416.3623,2063.0
2021-01-04 14:50:00,435.3,435.67,435.25,435.25,600.0,416.1329,416.4866,416.0851,416.0851,600.0
2021-01-04 14:55:00,435.5,436.57,435.5,436.06,1134.0,416.3241,417.347,416.3241,416.8594,1134.0
2021-01-04 15:00:00,436.4,436.4,435.01,435.01,5427.0,417.1845,417.1845,415.8557,415.8557,5427.0
2021-01-04 15:05:00,435.58,435.99,435.41,435.99,600.0,416.4006,416.7925,416.238,416.7925,600.0
2021-01-04 15:10:00,436.14,436.19,435.78,436.19,800.0,416.9359,416.9837,416.5918,416.9837,800.0
2021-01-04 15:15:00,437.14,437.14,436.46,436.54,1386.0,417.8919,417.8919,417.2418,417.3183,1386.0
2021-01-04 15:20:00,436.45,436.6,436.04,436.06,1678.0,417.2322,417.3756,416.8403,416.8594,1678.0
2021-01-04 15:25:00,436.14,436.42,435.91,436.19,704.0,416.9359,417.2036,416.716,416.9837,704.0
2021-01-04 15:30:00,435.89,436.57,435.89,436.56,1006.0,416.6969,417.347,416.6969,417.3374,1006.0
2021-01-04 15:35:00,437.89,438.21,437.57,437.66,1700.0,418.6088,418.9148,418.3029,418.389,1700.0
2021-01-04 15:40:00,437.87,438.07,437.73,438.06,1580.0,418.5897,418.7809,418.4559,418.7714,1580.0
2021-01-04 15:45:00,437.71,440.5,437.6,440.5,3084.0,418.4368,421.1039,418.3316,421.1039,3084.0
2021-01-04 15:50:00,439.49,440.29,438.59,439.02,4724.0,420.1384,420.9032,419.278,419.6891,4724.0
2021-01-04 15:55:00,438.95,439.38,437.61,438.15,21680.0,419.6222,420.0332,418.3412,418.8574,21680.0
2021-01-05 09:30:00,436.84,440.09,436.48,436.49,5633.0,417.6051,420.712,417.2609,417.2705,5633.0
2021-01-05 09:35:00,437.73,438.04,433.56,436.16,4036.0,418.4559,418.7522,414.4695,416.955,4036.0
2021-01-05 09:40:00,436.44,438.4,435.34,435.4,800.0,417.2227,419.0964,416.1711,416.2285,800.0
2021-01-05 09:45:00,436.17,436.17,434.01,435.2,1007.0,416.9646,416.9646,414.8997,416.0373,1007.0
2021-01-05 09:50:00,433.28,436.46,433.27,436.43,3547.0,414.2018,417.2418,414.1923,417.2131,3547.0
2021-01-05 09:55:00,436.03,436.03,436.03,436.03,120.0,416.8307,416.8307,416.8307,416.8307,120.0
2021-01-05 10:00:00,436.73,436.81,436.73,436.73,300.0,417.4999,417.5764,417.4999,417.4999,300.0
2021-01-05 10:05:00,437.38,437.41,436.72,436.77,716.0,418.1213,418.15,417.4904,417.5382,716.0
2021-01-05 10:10:00,435.77,436.73,435.2,435.2,500.0,416.5822,417.4999,416.0373,416.0373,500.0
2021-01-05 10:15:00,434.15,434.72,434.13,434.13,400.0,415.0335,415.5784,415.0144,415.0144,400.0
2021-01-05 10:20:00,433.95,434.06,433.57,433.57,600.0,414.8423,414.9475,414.4791,414.4791,600.0
2021-01-05 10:25:00,433.26,433.35,432.14,432.4,865.0,414.1827,414.2687,413.112,413.3606,865.0
2021-01-05 10:30:00,432.64,432.64,431.05,431.29,2233.0,413.59,413.59,412.07,412.2995,2233.0
2021-01-05 10:35:00,431.4,431.4,429.79,431.09,2014.0,412.4046,412.4046,410.8655,412.1083,2014.0
2021-01-05 10:40:00,431.19,431.43,430.82,430.91,930.0,412.2039,412.4333,411.8501,411.9362,930.0
2021-01-05 10:45:00,431.48,431.98,431.22,431.98,600.0,412.4811,412.9591,412.2325,412.9591,600.0
2021-01-05 10:50:00,432.5,433.17,432.5,433.17,800.0,413.4562,414.0967,413.4562,414.0967,800.0
2021-01-05 10:55:00,432.93,432.93,431.63,431.63,2034.0,413.8672,413.8672,412.6245,412.6245,2034.0
2021-01-05 11:00:00,431.72,432.41,431.72,432.36,2289.0,412.7105,413.3701,412.7105,413.3223,2289.0
2021-01-05 11:05:00,432.36,432.36,431.51,431.75,900.0,413.3223,413.3223,412.5098,412.7392,900.0
2021-01-05 11:10:00,431.82,432.12,431.63,431.85,1195.0,412.8061,413.0929,412.6245,412.8348,1195.0
2021-01-05 11:15:00,431.35,431.35,431.11,431.33,400.0,412.3568,412.3568,412.1274,412.3377,400.0
2021-01-05 11:20:00,431.23,431.23,431.01,431.01,200.0,412.2421,412.2421,412.0318,412.0318,200.0
2021-01-05 11:25:00,431.39,431.92,431.36,431.87,1887.0,412.3951,412.9017,412.3664,412.8539,1887.0
2021-01-05 11:30:00,431.65,431.65,431.65,431.65,144.0,412.6436,412.6436,412.6436,412.6436,144.0
2021-01-05 11:35:00,431.2,431.63,431.2,431.44,702.0,412.2134,412.6245,412.2134,412.4428,702.0
2021-01-05 11:40:00,431.44,431.44,431.44,431.44,0.0,412.4428,412.4428,412.4428,412.4428,0.0
2021-01-05 11:45:00,432.68,432.68,432.6,432.6,400.0,413.6282,413.6282,413.5518,413.5518,400.0
2021-01-05 11:50:00,430.84,430.84,430.6,430.6,200.0,411.8693,411.8693,411.6398,411.6398,200.0
2021-01-05 11:55:00,430.62,430.62,430.06,430.12,400.0,411.659,411.659,411.1236,411.181,400.0
2021-01-05 12:00:00,429.95,430.31,429.66,429.66,1037.0,411.0185,411.3626,410.7412,410.7412,1037.0
2021-01-05 12:05:00,430.47,431.21,430.47,430.75,1013.0,411.5156,412.223,411.5156,411.7832,1013.0
2021-01-05 12:10:00,430.6,430.6,429.87,429.87,600.0,411.6398,411.6398,410.942,410.942,600.0
2021-01-05 12:15:00,430.03,430.47,429.57,429.81,1957.0,411.0949,411.5156,410.6552,410.8846,1957.0
2021-01-05 12:20:00,430.26,430.26,429.42,429.82,1050.0,411.3148,411.3148,410.5118,410.8942,1050.0
2021-01-05 12:25:00,429.63,429.63,429.62,429.63,200.0,410.7125,410.7125,410.703,410.7125,200.0
2021-01-05 12:30:00,429.82,430.2,429.82,430.2,400.0,410.8942,411.2574,410.8942,411.2574,400.0
2021-01-05 12:35:00,430.2,430.2,430.2,430.2,0.0,411.2574,411.2574,411.2574,411.2574,0.0
2021-01-05 12:40:00,430.67,430.67,429.53,429.84,1900.0,411.7068,411.7068,410.617,410.9133,1900.0
2021-01-05 12:45:00,429.78,429.78,429.45,429.47,457.0,410.8559,410.8559,410.5405,410.5596,457.0
2021-01-05 12:50:00,429.11,429.11,428.69,428.69,300.0,410.2154,410.2154,409.8139,409.8139,300.0
2021-01-05 12:55:00,428.99,429.26,428.65,429.21,1910.0,410.1007,410.3588,409.7757,410.311,1910.0
2021-01-05 13:00:00,429.56,429.56,428.81,429.4,700.0,410.6456,410.6456,409.9287,410.4927,700.0
2021-01-05 13:05:00,428.97,428.97,428.38,428.41,1987.0,410.0816,410.0816,409.5176,409.5463,1987.0
2021-01-05 13:10:00,428.66,428.72,428.34,428.72,900.0,409.7853,409.8426,409.4793,409.8426,900.0
2021-01-05 13:15:00,428.27,428.67,428.23,428.23,600.0,409.4124,409.7948,409.3742,409.3742,600.0
2021-01-05 13:20:00,427.93,428.37,427.69,428.21,1100.0,409.0874,409.508,408.858,409.3551,1100.0
2021-01-05 13:25:00,427.92,427.96,427.57,427.63,2617.0,409.0778,409.1161,408.7433,408.8006,2617.0
2021-01-05 13:30:00,427.52,428.45,427.52,427.89,2493.0,408.6955,409.5845,408.6955,409.0492,2493.0
2021-01-05 13:35:00,427.89,427.89,426.44,426.61,2400.0,409.0492,409.0492,407.663,407.8255,2400.0
2021-01-05 13:40:00,426.62,427.13,426.48,426.48,1000.0,407.8351,408.3226,407.7012,407.7012,1000.0
2021-01-05 13:45:00,426.87,427.69,426.87,427.51,1967.0,408.0741,408.858,408.0741,408.6859,1967.0
2021-01-05 13:50:00,427.51,427.84,427.31,427.84,1481.0,408.6859,409.0014,408.4947,409.0014,1481.0
2021-01-05 13:55:00,428.2,428.39,427.6,427.61,900.0,409.3455,409.5271,408.7719,408.7815,900.0
2021-01-05 14:00:00,428.07,429.26,427.85,429.17,2810.0,409.2212,410.3588,409.0109,410.2728,2810.0
2021-01-05 14:05:00,429.07,430.0,429.07,430.0,970.0,410.1772,411.0663,410.1772,411.0663,970.0
2021-01-05 14:10:00,430.04,430.04,429.72,429.72,400.0,411.1045,411.1045,410.7986,410.7986,400.0
2021-01-05 14:15:00,429.69,429.94,429.62,429.62,1510.0,410.7699,411.0089,410.703,410.703,1510.0
2021-01-05 14:20:00,429.56,429.57,428.72,428.72,1200.0,410.6456,410.6552,409.8426,409.8426,1200.0
2021-01-05 14:25:00,428.62,428.79,428.28,428.28,397.0,409.747,409.9095,409.422,409.422,397.0
2021-01-05 14:30:00,429.12,429.53,428.89,429.11,2000.0,410.225,410.617,410.0051,410.2154,2000.0
2021-01-05 14:35:00,429.51,429.73,429.49,429.49,800.0,410.5978,410.8081,410.5787,410.5787,800.0
2021-01-05 14:40:00,429.17,429.72,429.03,429.18,1100.0,410.2728,410.7986,410.139,410.2824,1100.0
2021-01-05 14:45:00,429.29,429.58,428.49,429.1,2201.0,410.3875,410.6647,409.6227,410.2059,2201.0
2021-01-05 14:50:00,428.76,429.18,428.76,428.78,500.0,409.8809,410.2824,409.8809,409.9,500.0
2021-01-05 14:55:00,429.38,429.38,428.91,429.3,300.0,410.4736,410.4736,410.0243,410.3971,300.0
2021-01-05 15:00:00,429.54,429.67,429.14,429.67,1000.0,410.6265,410.7508,410.2441,410.7508,1000.0
2021-01-05 15:05:00,429.93,430.32,429.69,430.31,1998.0,410.9993,411.3722,410.7699,411.3626,1998.0
2021-01-05 15:10:00,430.44,430.44,429.21,429.21,2688.0,411.4869,411.4869,410.311,410.311,2688.0
2021-01-05 15:15:00,429.33,429.4,428.8,428.8,2180.0,410.4258,410.4927,409.9191,409.9191,2180.0
2021-01-05 15:20:00,428.91,428.91,428.41,428.52,1145.0,410.0243,410.0243,409.5463,409.6514,1145.0
2021-01-05 15:25:00,428.63,428.63,428.15,428.16,1058.0,409.7566,409.7566,409.2977,409.3073,1058.0
2021-01-05 15:30:00,428.05,428.8,428.05,428.79,1021.0,409.2021,409.9191,409.2021,409.9095,1021.0
2021-01-05 15:35:00,428.89,429.43,428.81,428.81,2818.0,410.0051,410.5214,409.9287,409.9287,2818.0
2021-01-05 15:40:00,428.84,430.57,428.84,430.57,2600.0,409.9573,411.6112,409.9573,411.6112,2600.0
2021-01-05 15:45:00,430.43,431.54,430.04,431.48,4801.0,411.4773,412.5384,411.1045,412.4811,4801.0
2021-01-05 15:50:00,431.54,432.53,431.33,432.36,9495.0,412.5384,413.4849,412.3377,413.3223,9495.0
2021-01-05 15:55:00,432.25,432.44,431.0,431.39,12855.0,413.2172,413.3988,412.0222,412.3951,12855.0
2021-01-06 09:30:00,430.59,430.71,423.88,425.3,8072.0,411.6303,411.745,405.2157,406.5732,8072.0
2021-01-06 09:35:00,425.17,429.04,425.16,428.38,2713.0,406.4489,410.1485,406.4394,409.5176,2713.0
2021-01-06 09:40:00,428.5,429.69,428.5,429.69,400.0,409.6323,410.7699,409.6323,410.7699,400.0
2021-01-06 09:45:00,429.96,430.54,428.56,428.56,1005.0,411.028,411.5825,409.6897,409.6897,1005.0
2021-01-06 09:50:00,428.39,430.0,427.45,430.0,1250.0,409.5271,411.0663,408.6285,411.0663,1250.0
2021-01-06 09:55:00,428.92,430.13,428.91,429.16,500.0,410.0338,411.1905,410.0243,410.2632,500.0
2021-01-06 10:00:00,430.03,430.03,428.12,429.12,1800.0,411.0949,411.0949,409.269,410.225,1800.0
2021-01-06 10:05:00,429.13,430.95,428.64,430.95,2004.0,410.2346,411.9744,409.7661,411.9744,2004.0
2021-01-06 10:10:00,429.82,430.95,429.57,430.94,900.0,410.8942,411.9744,410.6552,411.9649,900.0
2021-01-06 10:15:00,430.93,431.13,429.34,429.98,1813.0,411.9553,412.1465,410.4353,411.0471,1813.0
2021-01-06 10:20:00,430.13,430.13,428.22,428.71,1500.0,411.1905,411.1905,409.3646,409.8331,1500.0
2021-01-06 10:25:00,429.32,430.46,428.84,429.56,2000.0,410.4162,411.506,409.9573,410.6456,2000.0
2021-01-06 10:30:00,429.92,430.97,429.92,430.65,2254.0,410.9898,411.9935,410.9898,411.6876,2254.0
2021-01-06 10:35:00,431.17,431.28,430.05,430.62,3506.0,412.1847,412.2899,411.1141,411.659,3506.0
2021-01-06 10:40:00,430.19,430.74,429.64,430.27,1004.0,411.2479,411.7737,410.7221,411.3244,1004.0
2021-01-06 10:45:00,430.3,431.27,429.76,430.15,7577.0,411.353,412.2803,410.8368,411.2097,7577.0
2021-01-06 10:50:00,430.67,431.81,430.43,430.8,4639.0,411.7068,412.7966,411.4773,411.831,4639.0
2021-01-06 10:55:00,431.37,431.91,430.82,430.83,1500.0,412.3759,412.8922,411.8501,411.8597,1500.0
2021-01-06 11:00:00,430.88,431.15,430.87,431.15,424.0,411.9075,412.1656,411.8979,412.1656,424.0
2021-01-06 11:05:00,431.7,431.73,430.96,431.37,1266.0,412.6914,412.7201,411.984,412.3759,1266.0
2021-01-06 11:10:00,431.89,432.57,431.89,432.08,2427.0,412.873,413.5231,412.873,413.0547,2427.0
2021-01-06 11:15:00,432.39,432.74,432.01,432.37,2001.0,413.351,413.6856,412.9878,413.3319,2001.0
2021-01-06 11:20:00,432.38,432.46,431.85,432.46,1317.0,413.3415,413.4179,412.8348,413.4179,1317.0
2021-01-06 11:25:00,432.94,433.5,432.74,433.0,2309.0,413.8768,414.4121,413.6856,413.9342,2309.0
2021-01-06 11:30:00,432.99,434.0,432.99,433.73,2064.0,413.9246,414.8901,413.9246,414.632,2064.0
2021-01-06 11:35:00,433.4,433.4,432.65,432.65,1400.0,414.3165,414.3165,413.5996,413.5996,1400.0
2021-01-06 11:40:00,433.19,433.58,433.18,433.32,561.0,414.1158,414.4886,414.1062,414.2401,561.0
2021-01-06 11:45:00,433.44,433.77,432.79,433.43,2249.0,414.3548,414.6703,413.7334,414.3452,2249.0
2021-01-06 11:50:00,433.17,434.03,433.17,434.03,1390.0,414.0967,414.9188,414.0967,414.9188,1390.0
2021-01-06 11:55:00,434.28,434.28,433.52,433.53,719.0,415.1578,415.1578,414.4313,414.4408,719.0
2021-01-06 12:00:00,434.11,434.99,433.83,434.41,2354.0,414.9953,415.8365,414.7276,415.2821,2354.0
2021-01-06 12:05:00,434.47,435.24,434.47,434.71,600.0,415.3394,416.0755,415.3394,415.5689,600.0
2021-01-06 12:10:00,434.69,434.69,434.13,434.39,2315.0,415.5497,415.5497,415.0144,415.263,2315.0
2021-01-06 12:15:00,434.59,435.19,434.44,434.44,2726.0,415.4541,416.0277,415.3108,415.3108,2726.0
2021-01-06 12:20:00,434.73,434.73,434.29,434.46,758.0,415.588,415.588,415.1674,415.3299,758.0
2021-01-06 12:25:00,434.45,434.46,434.08,434.09,1100.0,415.3203,415.3299,414.9666,414.9762,1100.0
2021-01-06 12:30:00,434.12,435.13,433.99,434.66,3231.0,415.0048,415.9704,414.8806,415.5211,3231.0
2021-01-06 12:35:00,434.74,434.74,433.93,433.93,1512.0,415.5975,415.5975,414.8232,414.8232,1512.0
2021-01-06 12:40:00,433.81,434.32,433.74,434.25,1100.0,414.7085,415.196,414.6416,415.1291,1100.0
2021-01-06 12:45:00,434.09,435.9,433.7,435.9,5081.0,414.9762,416.7065,414.6033,416.7065,5081.0
2021-01-06 12:50:00,435.75,436.18,434.95,436.12,3987.0,416.5631,416.9741,415.7983,416.9168,3987.0
2021-01-06 12:55:00,436.12,436.62,436.11,436.27,1100.0,416.9168,417.3948,416.9072,417.0602,1100.0
2021-01-06 13:00:00,436.1,437.08,435.91,436.07,3387.0,416.8977,417.8345,416.716,416.869,3387.0
2021-01-06 13:05:00,435.9,436.28,435.84,435.84,1000.0,416.7065,417.0697,416.6491,416.6491,1000.0
2021-01-06 13:10:00,435.26,435.62,435.12,435.13,1802.0,416.0946,416.4388,415.9608,415.9704,1802.0
2021-01-06 13:15:00,435.12,436.23,435.12,435.56,2100.0,415.9608,417.0219,415.9608,416.3814,2100.0
2021-01-06 13:20:00,435.37,435.72,434.92,435.44,1100.0,416.1998,416.5344,415.7696,416.2667,1100.0
2021-01-06 13:25:00,435.9,436.02,435.39,435.39,674.0,416.7065,416.8212,416.2189,416.2189,674.0
2021-01-06 13:30:00,436.01,437.05,436.01,437.0,1000.0,416.8116,417.8058,416.8116,417.758,1000.0
2021-01-06 13:35:00,437.71,437.71,437.25,437.52,700.0,418.4368,418.4368,417.997,418.2551,700.0
2021-01-06 13:40:00,437.98,438.59,437.78,438.28,2815.0,418.6949,419.278,418.5037,418.9817,2815.0
2021-01-06 13:45:00,438.33,439.21,438.01,438.67,3564.0,419.0295,419.8707,418.7236,419.3545,3564.0
2021-01-06 13:50:00,438.39,438.93,438.3,438.6,3065.0,419.0868,419.603,419.0008,419.2876,3065.0
2021-01-06 13:55:00,438.6,438.91,437.76,438.13,2394.0,419.2876,419.5839,418.4846,418.8383,2394.0
2021-01-06 14:00:00,438.24,438.43,437.35,438.16,4295.0,418.9434,419.1251,418.0926,418.867,4295.0
2021-01-06 14:05:00,438.13,438.3,437.29,437.62,2553.0,418.8383,419.0008,418.0353,418.3507,2553.0
2021-01-06 14:10:00,437.69,437.69,436.9,437.14,2631.0,418.4176,418.4176,417.6624,417.8919,2631.0
2021-01-06 14:15:00,436.8,436.8,435.53,436.11,2064.0,417.5668,417.5668,416.3528,416.9072,2064.0
2021-01-06 14:20:00,436.49,436.78,435.99,435.99,1322.0,417.2705,417.5477,416.7925,416.7925,1322.0
2021-01-06 14:25:00,436.25,436.6,434.96,436.6,1401.0,417.0411,417.3756,415.8079,417.3756,1401.0
2021-01-06 14:30:00,435.75,437.37,435.75,437.37,904.0,416.5631,418.1117,416.5631,418.1117,904.0
2021-01-06 14:35:00,437.03,437.38,435.41,435.74,3811.0,417.7867,418.1213,416.238,416.5535,3811.0
2021-01-06 14:40:00,435.71,436.62,435.65,436.62,900.0,416.5248,417.3948,416.4675,417.3948,900.0
2021-01-06 14:45:00,436.85,436.9,435.53,435.53,2211.0,417.6146,417.6624,416.3528,416.3528,2211.0
2021-01-06 14:50:00,435.77,435.85,435.21,435.53,2401.0,416.5822,416.6587,416.0468,416.3528,2401.0
2021-01-06 14:55:00,436.67,437.43,436.46,437.42,1995.0,417.4426,418.1691,417.2418,418.1595,1995.0
2021-01-06 15:00:00,436.65,437.02,436.18,436.77,4263.0,417.4234,417.7772,416.9741,417.5382,4263.0
2021-01-06 15:05:00,437.0,438.29,436.96,437.24,5401.0,417.758,418.9912,417.7198,417.9875,5401.0
2021-01-06 15:10:00,437.47,438.55,437.46,437.65,4960.0,418.2073,419.2398,418.1978,418.3794,4960.0
2021-01-06 15:15:00,437.94,437.94,437.24,437.83,1117.0,418.6566,418.6566,417.9875,418.5515,1117.0
2021-01-06 15:20:00,438.02,438.06,436.24,436.25,1700.0,418.7331,418.7714,417.0315,417.0411,1700.0
2021-01-06 15:25:00,435.85,438.32,435.81,437.43,3413.0,416.6587,419.0199,416.6204,418.1691,3413.0
2021-01-06 15:30:00,437.9,437.9,435.41,436.27,2831.0,418.6184,418.6184,416.238,417.0602,2831.0
2021-01-06 15:35:00,436.41,436.41,435.27,435.7,1815.0,417.194,417.194,416.1042,416.5153,1815.0
2021-01-06 15:40:00,435.22,435.72,434.73,435.27,7470.0,416.0564,416.5344,415.588,416.1042,7470.0
2021-01-06 15:45:00,435.36,435.73,434.29,435.07,4612.0,416.1902,416.544,415.1674,415.913,4612.0
2021-01-06 15:50:00,435.31,435.32,433.86,434.15,4134.0,416.1424,416.152,414.7563,415.0335,4134.0
2021-01-06 15:55:00,433.84,435.53,433.58,435.24,30305.0,414.7372,416.3528,414.4886,416.0755,30305.0
2021-01-07 09:30:00,437.88,443.26,436.26,441.77,6162.0,418.5993,423.7424,417.0506,422.318,6162.0
2021-01-07 09:35:00,441.55,442.79,441.39,441.95,1791.0,422.1077,423.2931,421.9547,422.4901,1791.0
2021-01-07 09:40:00,441.91,441.91,439.08,439.09,1482.0,422.4518,422.4518,419.7464,419.756,1482.0
2021-01-07 09:45:00,438.0,441.21,438.0,440.49,2300.0,418.714,421.7827,418.714,421.0944,2300.0
2021-01-07 09:50:00,441.37,441.37,439.88,439.89,1300.0,421.9356,421.9356,420.5112,420.5208,1300.0
2021-01-07 09:55:00,439.52,442.46,439.52,441.6,1800.0,420.1671,422.9776,420.1671,422.1555,1800.0
2021-01-07 10:00:00,442.0,442.68,441.32,441.82,3200.0,422.5379,423.1879,421.8878,422.3658,3200.0
2021-01-07 10:05:00,442.31,443.92,441.43,443.92,6054.0,422.8342,424.3733,421.993,424.3733,6054.0
2021-01-07 10:10:00,443.56,443.89,443.5,443.88,1600.0,424.0292,424.3447,423.9718,424.3351,1600.0
2021-01-07 10:15:00,444.26,445.59,443.55,445.59,2047.0,424.6984,425.9698,424.0196,425.9698,2047.0
2021-01-07 10:20:00,445.71,445.75,445.3,445.3,1600.0,426.0845,426.1228,425.6926,425.6926,1600.0
2021-01-07 10:25:00,445.47,445.48,444.93,444.98,911.0,425.8551,425.8646,425.3389,425.3867,911.0
2021-01-07 10:30:00,444.33,444.33,443.92,443.92,800.0,424.7653,424.7653,424.3733,424.3733,800.0
2021-01-07 10:35:00,443.45,444.1,443.39,443.39,800.0,423.924,424.5454,423.8667,423.8667,800.0
2021-01-07 10:40:00,443.72,444.21,443.72,444.21,600.0,424.1821,424.6506,424.1821,424.6506,600.0
2021-01-07 10:45:00,444.37,445.44,444.37,445.14,1110.0,424.8035,425.8264,424.8035,425.5396,1110.0
2021-01-07 10:50:00,444.83,447.0,444.83,445.4,3885.0,425.2433,427.3177,425.2433,425.7882,3885.0
2021-01-07 10:55:00,444.93,444.93,444.02,444.02,600.0,425.3389,425.3389,424.4689,424.4689,600.0
2021-01-07 11:00:00,444.24,444.28,443.52,443.61,600.0,424.6792,424.7175,423.9909,424.077,600.0
2021-01-07 11:05:00,443.55,443.55,442.33,442.33,1201.0,424.0196,424.0196,422.8533,422.8533,1201.0
2021-01-07 11:10:00,442.28,442.28,441.72,441.72,500.0,422.8055,422.8055,422.2702,422.2702,500.0
2021-01-07 11:15:00,441.72,441.72,441.72,441.72,0.0,422.2702,422.2702,422.2702,422.2702,0.0
2021-01-07 11:20:00,440.89,441.4,440.55,441.23,900.0,421.4767,421.9643,421.1517,421.8018,900.0
2021-01-07 11:25:00,440.07,440.85,440.07,440.69,650.0,420.6929,421.4385,420.6929,421.2856,650.0
2021-01-07 11:30:00,441.19,441.37,440.57,441.08,1802.0,421.7635,421.9356,421.1708,421.6584,1802.0
2021-01-07 11:35:00,440.67,441.55,440.67,441.55,833.0,421.2664,422.1077,421.2664,422.1077,833.0
2021-01-07 11:40:00,442.33,442.33,442.33,442.33,100.0,422.8533,422.8533,422.8533,422.8533,100.0
2021-01-07 11:45:00,442.02,442.02,441.8,442.0,500.0,422.557,422.557,422.3467,422.5379,500.0
2021-01-07 11:50:00,442.3,442.33,441.77,441.77,440.0,422.8247,422.8533,422.318,422.318,440.0
2021-01-07 11:55:00,441.69,441.7,441.37,441.37,592.0,422.2415,422.2511,421.9356,421.9356,592.0
2021-01-07 12:00:00,442.09,442.56,442.09,442.34,505.0,422.6239,423.0732,422.6239,422.8629,505.0
2021-01-07 12:05:00,442.36,442.51,440.7,440.74,2229.0,422.882,423.0254,421.2951,421.3334,2229.0
2021-01-07 12:10:00,441.22,441.22,439.87,440.06,5706.0,421.7922,421.7922,420.5017,420.6833,5706.0
2021-01-07 12:15:00,440.12,440.42,440.12,440.42,408.0,420.7407,421.0274,420.7407,421.0274,408.0
2021-01-07 12:20:00,439.76,441.18,439.76,441.18,2827.0,420.3965,421.754,420.3965,421.754,2827.0
2021-01-07 12:25:00,440.64,441.22,440.63,440.81,500.0,421.2378,421.7922,421.2282,421.4003,500.0
2021-01-07 12:30:00,441.01,441.66,440.87,441.42,1961.0,421.5915,422.2128,421.4576,421.9834,1961.0
2021-01-07 12:35:00,441.45,441.55,441.32,441.55,300.0,422.0121,422.1077,421.8878,422.1077,300.0
2021-01-07 12:40:00,441.54,441.61,440.77,441.03,1000.0,422.0981,422.165,421.362,421.6106,1000.0
2021-01-07 12:45:00,440.44,441.51,440.44,441.34,3449.0,421.0466,422.0694,421.0466,421.9069,3449.0
2021-01-07 12:50:00,441.51,441.6,441.36,441.36,300.0,422.0694,422.1555,421.9261,421.9261,300.0
2021-01-07 12:55:00,442.39,442.65,442.39,442.45,500.0,422.9107,423.1593,422.9107,422.9681,500.0
2021-01-07 13:00:00,442.91,443.32,442.87,443.21,892.0,423.4078,423.7997,423.3696,423.6946,892.0
2021-01-07 13:05:00,443.32,443.32,442.57,442.57,400.0,423.7997,423.7997,423.0828,423.0828,400.0
2021-01-07 13:10:00,442.05,442.42,442.05,442.42,847.0,422.5857,422.9394,422.5857,422.9394,847.0
2021-01-07 13:15:00,442.89,443.29,442.84,443.02,1263.0,423.3887,423.7711,423.3409,423.513,1263.0
2021-01-07 13:20:00,443.27,443.82,443.15,443.81,1400.0,423.752,424.2777,423.6372,424.2682,1400.0
2021-01-07 13:25:00,443.97,444.43,443.97,444.21,1525.0,424.4211,424.8609,424.4211,424.6506,1525.0
2021-01-07 13:30:00,444.86,444.86,442.51,443.19,3300.0,425.2719,425.2719,423.0254,423.6755,3300.0
2021-01-07 13:35:00,443.94,443.95,443.94,443.94,100.0,424.3924,424.402,424.3924,424.3924,100.0
2021-01-07 13:40:00,444.1,445.12,443.88,443.96,6102.0,424.5454,425.5205,424.3351,424.4116,6102.0
2021-01-07 13:45:00,444.28,444.28,443.6,443.6,900.0,424.7175,424.7175,424.0674,424.0674,900.0
2021-01-07 13:50:00,443.46,443.79,443.46,443.79,400.0,423.9336,424.2491,423.9336,424.2491,400.0
2021-01-07 13:55:00,444.19,444.73,443.97,444.69,2444.0,424.6314,425.1477,424.4211,425.1094,2444.0
2021-01-07 14:00:00,444.36,445.03,444.28,445.0,1353.0,424.794,425.4345,424.7175,425.4058,1353.0
2021-01-07 14:05:00,444.96,445.18,444.83,444.97,1000.0,425.3675,425.5779,425.2433,425.3771,1000.0
2021-01-07 14:10:00,444.74,445.28,444.48,444.61,3992.0,425.1572,425.6734,424.9087,425.0329,3992.0
2021-01-07 14:15:00,444.65,445.29,444.64,445.19,1416.0,425.0712,425.683,425.0616,425.5874,1416.0
2021-01-07 14:20:00,445.26,445.9,445.26,445.42,1424.0,425.6543,426.2661,425.6543,425.8073,1424.0
2021-01-07 14:25:00,444.92,445.0,444.55,444.82,1236.0,425.3293,425.4058,424.9756,425.2337,1236.0
2021-01-07 14:30:00,445.09,445.54,445.09,445.34,700.0,425.4918,425.922,425.4918,425.7308,700.0
2021-01-07 14:35:00,445.25,445.25,445.25,445.25,100.0,425.6448,425.6448,425.6448,425.6448,100.0
2021-01-07 14:40:00,445.05,445.05,444.87,444.87,1238.0,425.4536,425.4536,425.2815,425.2815,1238.0
2021-01-07 14:45:00,444.8,445.76,444.8,445.76,1740.0,425.2146,426.1323,425.2146,426.1323,1740.0
2021-01-07 14:50:00,445.47,446.02,445.47,446.02,1567.0,425.8551,426.3809,425.8551,426.3809,1567.0
2021-01-07 14:55:00,446.28,446.28,445.46,445.51,2528.0,426.6294,426.6294,425.8455,425.8933,2528.0
2021-01-07 15:00:00,445.95,446.22,445.87,446.11,1134.0,426.3139,426.5721,426.2375,426.4669,1134.0
2021-01-07 15:05:00,445.92,445.96,445.78,445.78,600.0,426.2853,426.3235,426.1514,426.1514,600.0
2021-01-07 15:10:00,446.16,446.17,445.1,445.54,3416.0,426.5147,426.5243,425.5014,425.922,3416.0
2021-01-07 15:15:00,445.22,445.56,444.74,445.46,4203.0,425.6161,425.9411,425.1572,425.8455,4203.0
2021-01-07 15:20:00,445.29,445.42,444.87,444.97,6411.0,425.683,425.8073,425.2815,425.3771,6411.0
2021-01-07 15:25:00,445.09,445.27,443.35,443.35,7847.0,425.4918,425.6639,423.8284,423.8284,7847.0
2021-01-07 15:30:00,443.44,443.55,442.45,443.13,2625.0,423.9145,424.0196,422.9681,423.6181,2625.0
2021-01-07 15:35:00,443.1,443.34,442.54,442.68,6024.0,423.5894,423.8189,423.0541,423.1879,6024.0
2021-01-07 15:40:00,442.52,442.58,442.12,442.42,4443.0,423.035,423.0923,422.6526,422.9394,4443.0
2021-01-07 15:45:00,442.31,443.64,442.31,443.02,7815.0,422.8342,424.1057,422.8342,423.513,7815.0
2021-01-07 15:50:00,443.09,444.6,443.09,444.41,9107.0,423.5799,425.0234,423.5799,424.8418,9107.0
2021-01-07 15:55:00,444.6,444.6,442.31,443.63,26513.0,425.0234,425.0234,422.8342,424.0961,26513.0
2021-01-08 09:30:00,443.65,446.31,443.65,446.11,6095.0,424.1152,426.6581,424.1152,426.4669,6095.0
2021-01-08 09:35:00,446.42,447.13,443.7,444.35,2242.0,426.7633,427.442,424.163,424.7844,2242.0
2021-01-08 09:40:00,443.64,446.46,443.64,446.31,1534.0,424.1057,426.8015,424.1057,426.6581,1534.0
2021-01-08 09:45:00,446.77,447.96,446.77,447.96,1235.0,427.0978,428.2354,427.0978,428.2354,1235.0
2021-01-08 09:50:00,448.68,450.38,448.35,450.06,2852.0,428.9237,430.5489,428.6083,430.243,2852.0
2021-01-08 09:55:00,449.77,451.35,449.71,450.56,1790.0,429.9657,431.4762,429.9084,430.721,1790.0
2021-01-08 10:00:00,451.04,451.73,451.04,451.22,479.0,431.1798,431.8394,431.1798,431.3519,479.0
2021-01-08 10:05:00,451.54,452.14,451.4,452.09,1148.0,431.6578,432.2314,431.524,432.1836,1148.0
2021-01-08 10:10:00,452.18,453.88,451.84,453.88,2919.0,432.2696,433.8948,431.9446,433.8948,2919.0
2021-01-08 10:15:00,453.88,453.88,453.88,453.88,0.0,433.8948,433.8948,433.8948,433.8948,0.0
2021-01-08 10:20:00,453.26,453.26,450.81,450.97,1826.0,433.3021,433.3021,430.96,431.1129,1826.0
2021-01-08 10:25:00,450.12,450.18,447.19,447.2,1100.0,430.3003,430.3577,427.4993,427.5089,1100.0
2021-01-08 10:30:00,448.26,449.61,448.1,449.61,2141.0,428.5222,429.8128,428.3693,429.8128,2141.0
2021-01-08 10:35:00,449.54,449.54,449.54,449.54,100.0,429.7459,429.7459,429.7459,429.7459,100.0
2021-01-08 10:40:00,450.24,450.82,449.8,450.82,601.0,430.415,430.9695,429.9944,430.9695,601.0
2021-01-08 10:45:00,451.31,451.54,451.31,451.54,401.0,431.4379,431.6578,431.4379,431.6578,401.0
2021-01-08 10:50:00,451.71,451.71,450.79,450.79,642.0,431.8203,431.8203,430.9408,430.9408,642.0
2021-01-08 10:55:00,451.15,451.15,450.94,450.94,300.0,431.285,431.285,431.0842,431.0842,300.0
2021-01-08 11:00:00,450.89,450.98,450.62,450.62,1114.0,431.0364,431.1225,430.7783,430.7783,1114.0
2021-01-08 11:05:00,450.32,450.32,449.93,449.93,210.0,430.4915,430.4915,430.1187,430.1187,210.0
2021-01-08 11:10:00,449.51,449.61,449.42,449.55,1000.0,429.7172,429.8128,429.6312,429.7554,1000.0
2021-01-08 11:15:00,449.55,449.55,449.55,449.55,0.0,429.7554,429.7554,429.7554,429.7554,0.0
2021-01-08 11:20:00,448.67,449.03,448.67,449.03,400.0,428.9142,429.2583,428.9142,429.2583,400.0
2021-01-08 11:25:00,448.75,449.54,448.74,449.54,1835.0,428.9907,429.7459,428.9811,429.7459,1835.0
2021-01-08 11:30:00,449.09,449.43,448.93,448.93,400.0,429.3157,429.6407,429.1627,429.1627,400.0
2021-01-08 11:35:00,449.14,449.15,448.52,448.53,555.0,429.3635,429.373,428.7708,428.7803,555.0
2021-01-08 11:40:00,448.0,448.4,448.0,448.4,530.0,428.2737,428.6561,428.2737,428.6561,530.0
2021-01-08 11:45:00,448.88,449.08,448.51,449.08,704.0,429.1149,429.3061,428.7612,429.3061,704.0
2021-01-08 11:50:00,448.5,449.79,448.5,449.72,2960.0,428.7517,429.9849,428.7517,429.9179,2960.0
2021-01-08 11:55:00,449.69,450.28,449.31,449.8,3352.0,429.8893,430.4533,429.526,429.9944,3352.0
2021-01-08 12:00:00,449.74,450.03,449.07,449.07,1200.0,429.9371,430.2143,429.2966,429.2966,1200.0
2021-01-08 12:05:00,448.89,449.04,448.34,449.04,533.0,429.1245,429.2679,428.5987,429.2679,533.0
2021-01-08 12:10:00,448.96,449.73,448.96,449.73,3176.0,429.1914,429.9275,429.1914,429.9275,3176.0
2021-01-08 12:15:00,449.58,450.64,449.56,450.37,815.0,429.7841,430.7974,429.765,430.5393,815.0
2021-01-08 12:20:00,450.48,450.48,449.84,449.84,601.0,430.6445,430.6445,430.0327,430.0327,601.0
2021-01-08 12:25:00,449.28,449.28,448.66,448.66,300.0,429.4973,429.4973,428.9046,428.9046,300.0
2021-01-08 12:30:00,448.43,448.89,448.11,448.89,4267.0,428.6847,429.1245,428.3788,429.1245,4267.0
2021-01-08 12:35:00,449.01,449.81,448.83,449.81,400.0,429.2392,430.004,429.0671,430.004,400.0
2021-01-08 12:40:00,449.98,450.41,449.78,450.09,2733.0,430.1665,430.5776,429.9753,430.2717,2733.0
2021-01-08 12:45:00,450.03,450.03,449.14,449.15,732.0,430.2143,430.2143,429.3635,429.373,732.0
2021-01-08 12:50:00,449.46,449.96,449.3,449.96,700.0,429.6694,430.1474,429.5164,430.1474,700.0
2021-01-08 12:55:00,449.73,450.28,449.73,450.24,689.0,429.9275,430.4533,429.9275,430.415,689.0
2021-01-08 13:00:00,450.0,450.0,449.58,449.58,600.0,430.1856,430.1856,429.7841,429.7841,600.0
2021-01-08 13:05:00,449.43,449.77,449.41,449.65,1010.0,429.6407,429.9657,429.6216,429.851,1010.0
2021-01-08 13:10:00,450.19,450.39,449.55,449.55,1100.0,430.3672,430.5584,429.7554,429.7554,1100.0
2021-01-08 13:15:00,449.69,449.99,449.0,449.0,301.0,429.8893,430.1761,429.2296,429.2296,301.0
2021-01-08 13:20:00,448.22,448.22,447.17,447.17,1906.0,428.484,428.484,427.4802,427.4802,1906.0
2021-01-08 13:25:00,447.45,447.45,447.45,447.45,100.0,427.7479,427.7479,427.7479,427.7479,100.0
2021-01-08 13:30:00,447.5,447.5,446.3,447.01,3436.0,427.7957,427.7957,426.6485,427.3273,3436.0
2021-01-08 13:35:00,446.71,447.33,446.7,447.1,837.0,427.0405,427.6332,427.0309,427.4133,837.0
2021-01-08 13:40:00,447.34,447.34,446.26,446.68,2423.0,427.6427,427.6427,426.6103,427.0118,2423.0
2021-01-08 13:45:00,447.21,447.47,446.79,447.11,4607.0,427.5185,427.767,427.117,427.4229,4607.0
2021-01-08 13:50:00,447.54,449.2,447.54,449.2,300.0,427.8339,429.4208,427.8339,429.4208,300.0
2021-01-08 13:55:00,449.54,450.05,448.81,449.27,2278.0,429.7459,430.2334,429.048,429.4878,2278.0
2021-01-08 14:00:00,449.47,449.81,449.45,449.45,600.0,429.679,430.004,429.6598,429.6598,600.0
2021-01-08 14:05:00,450.04,450.39,449.49,449.75,1362.0,430.2239,430.5584,429.6981,429.9466,1362.0
2021-01-08 14:10:00,449.19,450.14,449.19,449.93,1043.0,429.4113,430.3195,429.4113,430.1187,1043.0
2021-01-08 14:15:00,449.74,449.94,449.32,449.94,358.0,429.9371,430.1283,429.5356,430.1283,358.0
2021-01-08 14:20:00,449.53,449.53,448.64,449.27,1265.0,429.7363,429.7363,428.8855,429.4878,1265.0
2021-01-08 14:25:00,449.16,449.9,448.83,449.9,632.0,429.3826,430.09,429.0671,430.09,632.0
2021-01-08 14:30:00,450.29,450.46,449.98,450.16,853.0,430.4628,430.6254,430.1665,430.3386,853.0
2021-01-08 14:35:00,450.39,450.39,449.97,449.97,400.0,430.5584,430.5584,430.1569,430.1569,400.0
2021-01-08 14:40:00,449.9,449.9,449.42,449.56,805.0,430.09,430.09,429.6312,429.765,805.0
2021-01-08 14:45:00,449.67,449.87,449.43,449.87,300.0,429.8701,430.0613,429.6407,430.0613,300.0
2021-01-08 14:50:00,450.13,451.03,450.13,451.03,403.0,430.3099,431.1703,430.3099,431.1703,403.0
2021-01-08 14:55:00,451.36,451.99,451.01,451.73,1178.0,431.4857,432.088,431.1511,431.8394,1178.0
2021-01-08 15:00:00,451.47,451.65,450.62,450.77,1556.0,431.5909,431.763,430.7783,430.9217,1556.0
2021-01-08 15:05:00,450.59,450.7,450.21,450.7,600.0,430.7496,430.8548,430.3864,430.8548,600.0
2021-01-08 15:10:00,450.63,451.08,450.63,450.95,681.0,430.7879,431.2181,430.7879,431.0938,681.0
2021-01-08 15:15:00,451.46,451.64,451.3,451.64,414.0,431.5813,431.7534,431.4284,431.7534,414.0
2021-01-08 15:20:00,451.81,451.97,451.3,451.3,1329.0,431.9159,432.0689,431.4284,431.4284,1329.0
2021-01-08 15:25:00,451.08,451.17,450.69,451.17,886.0,431.2181,431.3041,430.8452,431.3041,886.0
2021-01-08 15:30:00,451.36,451.46,450.88,451.0,2421.0,431.4857,431.5813,431.0269,431.1416,2421.0
2021-01-08 15:35:00,450.69,451.23,450.63,450.84,5673.0,430.8452,431.3615,430.7879,430.9886,5673.0
2021-01-08 15:40:00,451.13,451.4,450.86,451.05,2829.0,431.2659,431.524,431.0077,431.1894,2829.0
2021-01-08 15:45:00,451.22,452.24,451.19,452.24,2645.0,431.3519,432.327,431.3232,432.327,2645.0
2021-01-08 15:50:00,452.6,454.06,452.48,452.93,4493.0,432.6711,434.0668,432.5564,432.9866,4493.0
2021-01-08 15:55:00,453.04,453.44,452.46,452.69,15058.0,433.0918,433.4741,432.5373,432.7572,15058.0
2021-01-11 09:30:00,451.19,454.68,448.35,448.35,10405.0,431.3232,434.6595,428.6083,428.6083,10405.0
2021-01-11 09:35:00,449.95,452.26,445.87,446.97,5414.0,430.1378,432.3461,426.2375,427.289,5414.0
2021-01-11 09:40:00,449.34,449.34,448.01,448.93,1241.0,429.5547,429.5547,428.2832,429.1627,1241.0
2021-01-11 09:45:00,448.04,448.68,447.62,448.68,776.0,428.3119,428.9237,427.9104,428.9237,776.0
2021-01-11 09:50:00,448.0,448.56,447.71,447.72,560.0,428.2737,428.809,427.9964,428.006,560.0
2021-01-11 09:55:00,448.47,449.21,447.86,449.21,3206.0,428.723,429.4304,428.1398,429.4304,3206.0
2021-01-11 10:00:00,448.09,448.24,447.62,448.04,1253.0,428.3597,428.5031,427.9104,428.3119,1253.0
2021-01-11 10:05:00,448.28,449.6,448.28,449.16,1132.0,428.5414,429.8032,428.5414,429.3826,1132.0
2021-01-11 10:10:00,448.98,449.89,448.69,449.51,3299.0,429.2105,430.0805,428.9333,429.7172,3299.0
2021-01-11 10:15:00,449.99,449.99,448.63,449.28,8238.0,430.1761,430.1761,428.8759,429.4973,8238.0
2021-01-11 10:20:00,448.53,448.57,448.53,448.57,300.0,428.7803,428.8186,428.7803,428.8186,300.0
2021-01-11 10:25:00,449.99,450.14,449.65,450.14,1427.0,430.1761,430.3195,429.851,430.3195,1427.0
2021-01-11 10:30:00,450.75,451.08,450.75,451.08,228.0,430.9026,431.2181,430.9026,431.2181,228.0
2021-01-11 10:35:00,451.66,452.07,451.65,452.07,237.0,431.7725,432.1645,431.763,432.1645,237.0
2021-01-11 10:40:00,453.21,453.21,451.86,452.13,400.0,433.2543,433.2543,431.9637,432.2218,400.0
2021-01-11 10:45:00,452.42,452.42,452.42,452.42,100.0,432.4991,432.4991,432.4991,432.4991,100.0
2021-01-11 10:50:00,452.05,452.91,452.02,452.91,1357.0,432.1454,432.9675,432.1167,432.9675,1357.0
2021-01-11 10:55:00,453.27,453.27,452.85,452.92,1175.0,433.3116,433.3116,432.9101,432.977,1175.0
2021-01-11 11:00:00,453.25,454.14,453.11,453.18,1196.0,433.2925,434.1433,433.1587,433.2256,1196.0
2021-01-11 11:05:00,453.46,453.82,453.22,453.25,1011.0,433.4933,433.8374,433.2638,433.2925,1011.0
2021-01-11 11:10:00,452.71,452.71,451.18,452.01,402.0,432.7763,432.7763,431.3137,432.1071,402.0
2021-01-11 11:15:00,452.01,452.01,452.01,452.01,0.0,432.1071,432.1071,432.1071,432.1071,0.0
2021-01-11 11:20:00,452.81,453.71,452.57,453.7,1544.0,432.8719,433.7323,432.6425,433.7227,1544.0
2021-01-11 11:25:00,453.6,453.82,452.88,452.94,1689.0,433.6271,433.8374,432.9388,432.9962,1689.0
2021-01-11 11:30:00,453.25,453.65,453.24,453.65,327.0,433.2925,433.6749,433.283,433.6749,327.0
2021-01-11 11:35:00,453.46,453.62,453.23,453.23,740.0,433.4933,433.6462,433.2734,433.2734,740.0
2021-01-11 11:40:00,452.88,452.88,452.2,452.43,735.0,432.9388,432.9388,432.2887,432.5086,735.0
2021-01-11 11:45:00,452.45,452.45,451.92,452.12,1744.0,432.5277,432.5277,432.0211,432.2123,1744.0
2021-01-11 11:50:00,452.14,452.14,451.53,451.53,615.0,432.2314,432.2314,431.6482,431.6482,615.0
2021-01-11 11:55:00,451.24,451.99,451.24,451.99,300.0,431.371,432.088,431.371,432.088,300.0
2021-01-11 12:00:00,451.97,452.02,451.81,451.83,1236.0,432.0689,432.1167,431.9159,431.935,1236.0
2021-01-11 12:05:00,451.49,451.62,451.28,451.28,903.0,431.61,431.7343,431.4093,431.4093,903.0
2021-01-11 12:10:00,451.33,451.49,451.33,451.44,788.0,431.4571,431.61,431.4571,431.5622,788.0
2021-01-11 12:15:00,451.88,452.1,451.88,452.1,500.0,431.9828,432.1931,431.9828,432.1931,500.0
2021-01-11 12:20:00,452.25,452.46,452.1,452.41,952.0,432.3365,432.5373,432.1931,432.4895,952.0
2021-01-11 12:25:00,452.37,452.56,452.37,452.56,401.0,432.4513,432.6329,432.4513,432.6329,401.0
2021-01-11 12:30:00,453.06,453.47,453.05,453.05,1000.0,433.1109,433.5028,433.1013,433.1013,1000.0
2021-01-11 12:35:00,453.05,453.05,453.05,453.05,0.0,433.1013,433.1013,433.1013,433.1013,0.0
2021-01-11 12:40:00,453.25,453.25,453.03,453.2,900.0,433.2925,433.2925,433.0822,433.2447,900.0
2021-01-11 12:45:00,452.99,452.99,452.99,452.99,100.0,433.044,433.044,433.044,433.044,100.0
2021-01-11 12:50:00,453.37,453.37,452.91,452.91,400.0,433.4072,433.4072,432.9675,432.9675,400.0
2021-01-11 12:55:00,453.16,453.99,453.16,453.86,1641.0,433.2065,433.9999,433.2065,433.8757,1641.0
2021-01-11 13:00:00,453.92,454.13,453.92,454.12,820.0,433.933,434.1338,433.933,434.1242,820.0
2021-01-11 13:05:00,454.27,454.71,454.27,454.31,598.0,434.2676,434.6882,434.2676,434.3058,598.0
2021-01-11 13:10:00,454.21,454.78,454.14,454.78,1295.0,434.2102,434.7551,434.1433,434.7551,1295.0
2021-01-11 13:15:00,454.78,455.17,453.76,454.17,3380.0,434.7551,435.128,433.7801,434.172,3380.0
2021-01-11 13:20:00,453.81,453.81,453.67,453.67,565.0,433.8279,433.8279,433.694,433.694,565.0
2021-01-11 13:25:00,453.86,453.98,453.47,453.48,458.0,433.8757,433.9904,433.5028,433.5124,458.0
2021-01-11 13:30:00,452.93,452.93,452.93,452.93,100.0,432.9866,432.9866,432.9866,432.9866,100.0
2021-01-11 13:35:00,452.69,452.69,452.69,452.69,100.0,432.7572,432.7572,432.7572,432.7572,100.0
2021-01-11 13:40:00,452.59,452.81,452.59,452.81,500.0,432.6616,432.8719,432.6616,432.8719,500.0
2021-01-11 13:45:00,452.37,452.37,451.56,451.71,900.0,432.4513,432.4513,431.6769,431.8203,900.0
2021-01-11 13:50:00,452.37,452.37,452.37,452.37,120.0,432.4513,432.4513,432.4513,432.4513,120.0
2021-01-11 13:55:00,452.18,452.37,451.84,451.84,508.0,432.2696,432.4513,431.9446,431.9446,508.0
2021-01-11 14:00:00,451.05,451.69,450.92,451.36,1001.0,431.1894,431.8012,431.0651,431.4857,1001.0
2021-01-11 14:05:00,451.2,451.49,451.06,451.48,1240.0,431.3328,431.61,431.1989,431.6004,1240.0
2021-01-11 14:10:00,451.54,451.54,451.32,451.52,517.0,431.6578,431.6578,431.4475,431.6387,517.0
2021-01-11 14:15:00,451.49,451.49,451.47,451.47,400.0,431.61,431.61,431.5909,431.5909,400.0
2021-01-11 14:20:00,451.11,451.43,450.86,451.43,3708.0,431.2467,431.5527,431.0077,431.5527,3708.0
2021-01-11 14:25:00,451.51,451.82,451.51,451.6,600.0,431.6291,431.9255,431.6291,431.7152,600.0
2021-01-11 14:30:00,451.1,451.18,450.4,450.96,2251.0,431.2372,431.3137,430.568,431.1033,2251.0
2021-01-11 14:35:00,451.12,451.12,451.12,451.12,100.0,431.2563,431.2563,431.2563,431.2563,100.0
2021-01-11 14:40:00,451.55,452.03,451.06,451.36,4814.0,431.6674,432.1262,431.1989,431.4857,4814.0
2021-01-11 14:45:00,451.03,451.03,450.01,450.23,3300.0,431.1703,431.1703,430.1952,430.4055,3300.0
2021-01-11 14:50:00,450.19,450.41,449.79,450.38,1000.0,430.3672,430.5776,429.9849,430.5489,1000.0
2021-01-11 14:55:00,450.11,450.95,450.1,450.95,1412.0,430.2908,431.0938,430.2812,431.0938,1412.0
2021-01-11 15:00:00,450.92,451.32,450.91,451.17,700.0,431.0651,431.4475,431.0555,431.3041,700.0
2021-01-11 15:05:00,451.52,451.52,450.7,450.71,708.0,431.6387,431.6387,430.8548,430.8644,708.0
2021-01-11 15:10:00,450.32,450.9,450.32,450.63,3864.0,430.4915,431.046,430.4915,430.7879,3864.0
2021-01-11 15:15:00,450.81,451.18,450.39,450.4,1203.0,430.96,431.3137,430.5584,430.568,1203.0
2021-01-11 15:20:00,450.38,450.38,449.42,449.55,1765.0,430.5489,430.5489,429.6312,429.7554,1765.0
2021-01-11 15:25:00,449.8,450.08,449.03,449.03,1205.0,429.9944,430.2621,429.2583,429.2583,1205.0
2021-01-11 15:30:00,449.72,449.72,449.31,449.31,1237.0,429.9179,429.9179,429.526,429.526,1237.0
2021-01-11 15:35:00,449.49,450.01,449.45,449.65,1849.0,429.6981,430.1952,429.6598,429.851,1849.0
2021-01-11 15:40:00,449.81,450.27,449.54,450.27,4117.0,430.004,430.4437,429.7459,430.4437,4117.0
2021-01-11 15:45:00,450.31,451.08,450.27,450.35,1200.0,430.482,431.2181,430.4437,430.5202,1200.0
2021-01-11 15:50:00,450.05,451.78,450.05,451.36,5300.0,430.2334,431.8872,430.2334,431.4857,5300.0
2021-01-11 15:55:00,451.26,452.15,450.82,451.79,10942.0,431.3901,432.2409,430.9695,431.8968,10942.0
2021-01-12 09:30:00,450.48,452.84,450.48,452.84,7228.0,430.6445,432.9006,430.6445,432.9006,7228.0
2021-01-12 09:35:00,453.09,453.09,452.41,452.41,14300.0,433.1396,433.1396,432.4895,432.4895,14300.0
2021-01-12 09:40:00,453.71,455.21,453.71,455.21,300.0,433.7323,435.1662,433.7323,435.1662,300.0
2021-01-12 09:45:00,455.81,455.81,453.83,454.25,1294.0,435.7398,435.7398,433.847,434.2485,1294.0
2021-01-12 09:50:00,454.58,454.72,452.2,452.35,1499.0,434.5639,434.6978,432.2887,432.4321,1499.0
2021-01-12 09:55:00,453.18,454.13,453.18,453.44,939.0,433.2256,434.1338,433.2256,433.4741,939.0
2021-01-12 10:00:00,453.56,453.56,452.57,452.57,932.0,433.5889,433.5889,432.6425,432.6425,932.0
2021-01-12 10:05:00,451.56,451.56,451.41,451.46,700.0,431.6769,431.6769,431.5335,431.5813,700.0
2021-01-12 10:10:00,451.08,452.36,451.08,451.99,1400.0,431.2181,432.4417,431.2181,432.088,1400.0
2021-01-12 10:15:00,452.08,453.31,451.91,453.31,1087.0,432.174,433.3499,432.0115,433.3499,1087.0
2021-01-12 10:20:00,453.07,453.69,452.71,453.39,841.0,433.1204,433.7131,432.7763,433.4263,841.0
2021-01-12 10:25:00,453.19,453.95,452.72,452.72,1511.0,433.2352,433.9617,432.7858,432.7858,1511.0
2021-01-12 10:30:00,452.81,452.81,452.24,452.77,1108.0,432.8719,432.8719,432.327,432.8336,1108.0
2021-01-12 10:35:00,452.5,452.82,452.47,452.82,1001.0,432.5755,432.8814,432.5469,432.8814,1001.0
2021-01-12 10:40:00,452.76,454.29,452.76,453.11,1297.0,432.8241,434.2867,432.8241,433.1587,1297.0
2021-01-12 10:45:00,453.77,453.77,452.93,453.29,9848.0,433.7896,433.7896,432.9866,433.3308,9848.0
2021-01-12 10:50:00,453.68,454.3,453.48,454.19,810.0,433.7036,434.2963,433.5124,434.1911,810.0
2021-01-12 10:55:00,453.77,453.77,452.5,453.18,12200.0,433.7896,433.7896,432.5755,433.2256,12200.0
2021-01-12 11:00:00,452.46,453.61,452.18,453.05,8981.0,432.5373,433.6367,432.2696,433.1013,8981.0
2021-01-12 11:05:00,452.53,452.81,452.53,452.81,400.0,432.6042,432.8719,432.6042,432.8719,400.0
2021-01-12 11:10:00,452.64,453.09,452.51,452.51,509.0,432.7094,433.1396,432.5851,432.5851,509.0
2021-01-12 11:15:00,453.22,453.29,452.47,452.47,1656.0,433.2638,433.3308,432.5469,432.5469,1656.0
2021-01-12 11:20:00,452.29,453.58,452.28,453.58,1615.0,432.3748,433.608,432.3652,433.608,1615.0
2021-01-12 11:25:00,453.75,454.49,453.75,454.49,461.0,433.7705,434.4779,433.7705,434.4779,461.0
2021-01-12 11:30:00,454.14,454.28,453.72,454.1,902.0,434.1433,434.2772,433.7418,434.1051,902.0
2021-01-12 11:35:00,453.97,453.97,453.47,453.47,493.0,433.9808,433.9808,433.5028,433.5028,493.0
2021-01-12 11:40:00,453.55,453.8,453.0,453.8,800.0,433.5793,433.8183,433.0535,433.8183,800.0
2021-01-12 11:45:00,453.5,453.51,453.07,453.46,400.0,433.5315,433.5411,433.1204,433.4933,400.0
2021-01-12 11:50:00,453.69,453.69,453.32,453.32,200.0,433.7131,433.7131,433.3594,433.3594,200.0
2021-01-12 11:55:00,453.68,453.68,453.03,453.42,500.0,433.7036,433.7036,433.0822,433.455,500.0
2021-01-12 12:00:00,453.65,453.65,452.77,453.11,1007.0,433.6749,433.6749,432.8336,433.1587,1007.0
2021-01-12 12:05:00,452.7,452.7,451.87,452.31,1201.0,432.7667,432.7667,431.9733,432.3939,1201.0
2021-01-12 12:10:00,452.61,452.61,451.45,451.45,31700.0,432.6807,432.6807,431.5718,431.5718,31700.0
2021-01-12 12:15:00,451.05,452.3,450.99,451.93,2147.0,431.1894,432.3843,431.132,432.0306,2147.0
2021-01-12 12:20:00,451.19,451.46,450.77,451.46,1406.0,431.3232,431.5813,430.9217,431.5813,1406.0
2021-01-12 12:25:00,451.32,451.57,451.14,451.5,601.0,431.4475,431.6865,431.2754,431.6196,601.0
2021-01-12 12:30:00,452.03,452.03,451.32,451.69,1201.0,432.1262,432.1262,431.4475,431.8012,1201.0
2021-01-12 12:35:00,451.95,451.95,451.39,451.71,940.0,432.0498,432.0498,431.5144,431.8203,940.0
2021-01-12 12:40:00,451.44,451.63,450.6,450.77,8500.0,431.5622,431.7438,430.7592,430.9217,8500.0
2021-01-12 12:45:00,450.65,450.66,449.29,449.36,1900.0,430.807,430.8166,429.5069,429.5738,1900.0
2021-01-12 12:50:00,449.73,450.83,449.13,450.83,1700.0,429.9275,430.9791,429.3539,430.9791,1700.0
2021-01-12 12:55:00,450.63,450.76,450.63,450.75,200.0,430.7879,430.9122,430.7879,430.9026,200.0
2021-01-12 13:00:00,450.41,451.38,450.41,451.35,1596.0,430.5776,431.5049,430.5776,431.4762,1596.0
2021-01-12 13:05:00,451.19,451.19,450.87,451.14,300.0,431.3232,431.3232,431.0173,431.2754,300.0
2021-01-12 13:10:00,450.42,451.44,450.42,450.82,600.0,430.5871,431.5622,430.5871,430.9695,600.0
2021-01-12 13:15:00,450.79,450.79,450.6,450.6,392.0,430.9408,430.9408,430.7592,430.7592,392.0
2021-01-12 13:20:00,450.77,451.19,450.58,450.65,2970.0,430.9217,431.3232,430.7401,430.807,2970.0
2021-01-12 13:25:00,450.09,451.07,450.08,450.93,1430.0,430.2717,431.2085,430.2621,431.0747,1430.0
2021-01-12 13:30:00,450.78,451.6,450.56,451.51,2305.0,430.9313,431.7152,430.721,431.6291,2305.0
2021-01-12 13:35:00,451.89,453.28,451.88,453.21,3268.0,431.9924,433.3212,431.9828,433.2543,3268.0
2021-01-12 13:40:00,453.23,453.23,452.78,453.16,600.0,433.2734,433.2734,432.8432,433.2065,600.0
2021-01-12 13:45:00,453.11,453.42,452.4,453.25,1790.0,433.1587,433.455,432.4799,433.2925,1790.0
2021-01-12 13:50:00,453.0,453.3,451.96,452.13,7121.0,433.0535,433.3403,432.0593,432.2218,7121.0
2021-01-12 13:55:00,452.22,452.22,452.22,452.22,100.0,432.3079,432.3079,432.3079,432.3079,100.0
2021-01-12 14:00:00,452.3,453.36,452.21,453.36,2605.0,432.3843,433.3977,432.2983,433.3977,2605.0
2021-01-12 14:05:00,453.03,453.22,452.98,453.22,467.0,433.0822,433.2638,433.0344,433.2638,467.0
2021-01-12 14:10:00,453.22,453.22,453.22,453.22,0.0,433.2638,433.2638,433.2638,433.2638,0.0
2021-01-12 14:15:00,453.79,453.79,452.95,453.27,883.0,433.8087,433.8087,433.0057,433.3116,883.0
2021-01-12 14:20:00,453.37,453.42,453.0,453.19,858.0,433.4072,433.455,433.0535,433.2352,858.0
2021-01-12 14:25:00,453.0,453.01,452.86,452.97,971.0,433.0535,433.0631,432.9197,433.0248,971.0
2021-01-12 14:30:00,452.96,453.68,452.88,453.64,940.0,433.0153,433.7036,432.9388,433.6653,940.0
2021-01-12 14:35:00,453.32,453.32,452.5,452.5,700.0,433.3594,433.3594,432.5755,432.5755,700.0
2021-01-12 14:40:00,452.42,452.42,451.92,451.92,700.0,432.4991,432.4991,432.0211,432.0211,700.0
2021-01-12 14:45:00,451.97,451.97,451.92,451.92,200.0,432.0689,432.0689,432.0211,432.0211,200.0
2021-01-12 14:50:00,452.37,452.59,451.86,452.37,5001.0,432.4513,432.6616,431.9637,432.4513,5001.0
2021-01-12 14:55:00,452.37,452.8,452.11,452.47,1267.0,432.4513,432.8623,432.2027,432.5469,1267.0
2021-01-12 15:00:00,452.51,453.08,452.49,453.08,1101.0,432.5851,433.13,432.566,433.13,1101.0
2021-01-12 15:05:00,452.95,452.95,452.42,452.81,628.0,433.0057,433.0057,432.4991,432.8719,628.0
2021-01-12 15:10:00,452.47,452.67,452.18,452.23,900.0,432.5469,432.7381,432.2696,432.3174,900.0
2021-01-12 15:15:00,452.42,453.05,452.41,453.0,1664.0,432.4991,433.1013,432.4895,433.0535,1664.0
2021-01-12 15:20:00,453.19,453.67,453.1,453.34,1187.0,433.2352,433.694,433.1491,433.3785,1187.0
2021-01-12 15:25:00,452.94,452.94,452.47,452.59,1160.0,432.9962,432.9962,432.5469,432.6616,1160.0
2021-01-12 15:30:00,452.79,452.79,452.36,452.63,4391.0,432.8528,432.8528,432.4417,432.6998,4391.0
2021-01-12 15:35:00,452.78,452.78,452.32,452.57,8230.0,432.8432,432.8432,432.4035,432.6425,8230.0
2021-01-12 15:40:00,452.5,453.1,452.5,453.0,2007.0,432.5755,433.1491,432.5755,433.0535,2007.0
2021-01-12 15:45:00,453.1,453.74,452.96,453.74,2209.0,433.1491,433.7609,433.0153,433.7609,2209.0
2021-01-12 15:50:00,453.7,453.78,452.57,452.81,9499.0,433.7227,433.7992,432.6425,432.8719,9499.0
2021-01-12 15:55:00,452.82,453.66,452.82,453.19,11563.0,432.8814,433.6845,432.8814,433.2352,11563.0
2021-01-13 09:30:00,453.32,454.0,451.31,452.02,5380.0,433.3594,434.0095,431.4379,432.1167,5380.0
2021-01-13 09:35:00,451.61,451.61,447.92,447.92,2800.0,431.7247,431.7247,428.1972,428.1972,2800.0
2021-01-13 09:40:00,448.38,448.89,446.03,446.03,1900.0,428.6369,429.1245,426.3904,426.3904,1900.0
2021-01-13 09:45:00,446.58,447.71,446.1,446.1,1656.0,426.9162,427.9964,426.4573,426.4573,1656.0
2021-01-13 09:50:00,446.0,446.5,443.22,444.16,5088.0,426.3617,426.8397,423.7042,424.6028,5088.0
2021-01-13 09:55:00,444.47,444.54,443.52,444.04,3420.0,424.8991,424.966,423.9909,424.488,3420.0
2021-01-13 10:00:00,444.68,444.68,444.05,444.11,1000.0,425.0999,425.0999,424.4976,424.555,1000.0
2021-01-13 10:05:00,444.59,444.75,444.11,444.29,600.0,425.0138,425.1668,424.555,424.727,600.0
2021-01-13 10:10:00,444.3,444.48,443.09,443.09,2039.0,424.7366,424.9087,423.5799,423.5799,2039.0
2021-01-13 10:15:00,443.47,443.73,442.56,443.59,3800.0,423.9431,424.1917,423.0732,424.0579,3800.0
2021-01-13 10:20:00,443.38,443.38,441.28,441.28,3940.0,423.8571,423.8571,421.8496,421.8496,3940.0
2021-01-13 10:25:00,441.71,442.45,441.46,441.76,6357.0,422.2606,422.9681,422.0216,422.3084,6357.0
2021-01-13 10:30:00,441.68,441.95,440.74,441.24,3633.0,422.232,422.4901,421.3334,421.8113,3633.0
2021-01-13 10:35:00,440.92,441.4,440.28,440.28,2600.0,421.5054,421.9643,420.8936,420.8936,2600.0
2021-01-13 10:40:00,440.42,440.65,439.63,439.64,1320.0,421.0274,421.2473,420.2722,420.2818,1320.0
2021-01-13 10:45:00,439.98,440.16,439.21,440.04,2100.0,420.6068,420.7789,419.8707,420.6642,2100.0
2021-01-13 10:50:00,439.97,440.74,439.88,440.44,1200.0,420.5973,421.3334,420.5112,421.0466,1200.0
2021-01-13 10:55:00,440.46,440.61,440.2,440.3,740.0,421.0657,421.2091,420.8171,420.9127,740.0
2021-01-13 11:00:00,440.28,440.87,440.24,440.48,2937.0,420.8936,421.4576,420.8554,421.0848,2937.0
2021-01-13 11:05:00,441.0,441.0,440.65,440.78,900.0,421.5819,421.5819,421.2473,421.3716,900.0
2021-01-13 11:10:00,440.61,440.62,438.59,439.05,6306.0,421.2091,421.2186,419.278,419.7178,6306.0
2021-01-13 11:15:00,439.39,439.56,438.8,438.8,4006.0,420.0428,420.2053,419.4788,419.4788,4006.0
2021-01-13 11:20:00,439.07,439.73,439.0,439.54,900.0,419.7369,420.3678,419.67,420.1862,900.0
2021-01-13 11:25:00,439.39,440.23,438.93,438.93,1915.0,420.0428,420.8458,419.603,419.603,1915.0
2021-01-13 11:30:00,438.87,439.05,438.33,439.05,2358.0,419.5457,419.7178,419.0295,419.7178,2358.0
2021-01-13 11:35:00,438.99,439.2,438.69,439.07,1023.0,419.6604,419.8612,419.3736,419.7369,1023.0
2021-01-13 11:40:00,439.27,439.47,439.27,439.4,600.0,419.9281,420.1193,419.9281,420.0524,600.0
2021-01-13 11:45:00,439.47,440.37,439.47,439.67,2701.0,420.1193,420.9796,420.1193,420.3105,2701.0
2021-01-13 11:50:00,439.53,440.11,439.27,439.74,3120.0,420.1766,420.7311,419.9281,420.3774,3120.0
2021-01-13 11:55:00,439.67,439.94,439.13,439.13,1900.0,420.3105,420.5686,419.7942,419.7942,1900.0
2021-01-13 12:00:00,439.22,439.54,439.13,439.36,1200.0,419.8803,420.1862,419.7942,420.0141,1200.0
2021-01-13 12:05:00,438.82,439.02,438.06,438.11,1934.0,419.4979,419.6891,418.7714,418.8192,1934.0
2021-01-13 12:10:00,437.68,438.22,437.51,438.09,2043.0,418.4081,418.9243,418.2456,418.8,2043.0
2021-01-13 12:15:00,438.04,438.57,437.75,437.99,2214.0,418.7522,419.2589,418.475,418.7044,2214.0
2021-01-13 12:20:00,438.01,438.1,437.35,437.59,1945.0,418.7236,418.8096,418.0926,418.3221,1945.0
2021-01-13 12:25:00,437.36,437.38,436.56,437.24,3344.0,418.1022,418.1213,417.3374,417.9875,3344.0
2021-01-13 12:30:00,437.47,438.13,437.43,437.99,4009.0,418.2073,418.8383,418.1691,418.7044,4009.0
2021-01-13 12:35:00,438.29,440.05,438.1,440.05,1100.0,418.9912,420.6737,418.8096,420.6737,1100.0
2021-01-13 12:40:00,439.63,439.92,439.42,439.92,1400.0,420.2722,420.5495,420.0715,420.5495,1400.0
2021-01-13 12:45:00,439.77,439.77,438.76,439.4,2691.0,420.4061,420.4061,419.4405,420.0524,2691.0
2021-01-13 12:50:00,439.49,439.93,439.43,439.93,1000.0,420.1384,420.559,420.081,420.559,1000.0
2021-01-13 12:55:00,439.53,439.76,439.43,439.43,600.0,420.1766,420.3965,420.081,420.081,600.0
2021-01-13 13:00:00,439.6,439.93,439.32,439.32,1567.0,420.2435,420.559,419.9759,419.9759,1567.0
2021-01-13 13:05:00,439.62,439.91,439.1,439.24,1347.0,420.2627,420.5399,419.7656,419.8994,1347.0
2021-01-13 13:10:00,439.26,440.13,439.26,439.85,2930.0,419.9185,420.7502,419.9185,420.4825,2930.0
2021-01-13 13:15:00,439.66,439.97,439.27,439.97,2200.0,420.3009,420.5973,419.9281,420.5973,2200.0
2021-01-13 13:20:00,439.84,440.0,439.62,439.78,1745.0,420.473,420.6259,420.2627,420.4156,1745.0
2021-01-13 13:25:00,439.9,439.94,439.34,439.34,1840.0,420.5303,420.5686,419.995,419.995,1840.0
2021-01-13 13:30:00,439.38,439.46,439.38,439.43,1301.0,420.0332,420.1097,420.0332,420.081,1301.0
2021-01-13 13:35:00,439.41,439.66,439.23,439.34,1500.0,420.0619,420.3009,419.8898,419.995,1500.0
2021-01-13 13:40:00,439.09,439.14,438.64,438.79,1431.0,419.756,419.8038,419.3258,419.4692,1431.0
2021-01-13 13:45:00,438.8,438.8,437.39,437.68,2483.0,419.4788,419.4788,418.1309,418.4081,2483.0
2021-01-13 13:50:00,437.54,437.54,436.55,437.08,2007.0,418.2743,418.2743,417.3278,417.8345,2007.0
2021-01-13 13:55:00,436.84,436.91,435.95,436.17,1500.0,417.6051,417.672,416.7543,416.9646,1500.0
2021-01-13 14:00:00,436.42,436.89,435.58,436.43,7231.0,417.2036,417.6529,416.4006,417.2131,7231.0
2021-01-13 14:05:00,436.65,437.62,436.46,437.62,1600.0,417.4234,418.3507,417.2418,418.3507,1600.0
2021-01-13 14:10:00,437.69,437.84,437.68,437.68,1159.0,418.4176,418.561,418.4081,418.4081,1159.0
2021-01-13 14:15:00,437.81,437.97,437.2,437.41,9652.0,418.5324,418.6853,417.9492,418.15,9652.0
2021-01-13 14:20:00,437.62,438.63,437.62,438.63,1759.0,418.3507,419.3163,418.3507,419.3163,1759.0
2021-01-13 14:25:00,438.6,439.33,438.6,439.1,2100.0,419.2876,419.9854,419.2876,419.7656,2100.0
2021-01-13 14:30:00,439.1,439.27,438.78,438.85,2545.0,419.7656,419.9281,419.4597,419.5266,2545.0
2021-01-13 14:35:00,438.94,439.34,438.94,439.3,563.0,419.6126,419.995,419.6126,419.9568,563.0
2021-01-13 14:40:00,439.01,439.01,439.01,439.01,100.0,419.6795,419.6795,419.6795,419.6795,100.0
2021-01-13 14:45:00,438.79,439.04,438.68,438.78,957.0,419.4692,419.7082,419.3641,419.4597,957.0
2021-01-13 14:50:00,438.62,439.06,438.5,438.51,992.0,419.3067,419.7273,419.192,419.2015,992.0
2021-01-13 14:55:00,438.65,438.65,437.15,437.46,1200.0,419.3354,419.3354,417.9014,418.1978,1200.0
2021-01-13 15:00:00,437.71,438.02,437.61,437.98,1629.0,418.4368,418.7331,418.3412,418.6949,1629.0
2021-01-13 15:05:00,437.96,437.96,436.95,437.1,1545.0,418.6758,418.6758,417.7102,417.8536,1545.0
2021-01-13 15:10:00,437.28,437.77,437.13,437.77,1390.0,418.0257,418.4941,417.8823,418.4941,1390.0
2021-01-13 15:15:00,437.57,438.08,437.57,438.02,1500.0,418.3029,418.7905,418.3029,418.7331,1500.0
2021-01-13 15:20:00,438.1,438.72,438.1,438.59,1600.0,418.8096,419.4023,418.8096,419.278,1600.0
2021-01-13 15:25:00,438.39,438.49,438.26,438.27,1336.0,419.0868,419.1824,418.9626,418.9721,1336.0
2021-01-13 15:30:00,438.17,439.48,438.17,439.39,3231.0,418.8765,420.1288,418.8765,420.0428,3231.0
2021-01-13 15:35:00,439.29,439.31,438.12,438.31,2654.0,419.9472,419.9663,418.8287,419.0103,2654.0
2021-01-13 15:40:00,438.46,438.98,438.25,438.98,2803.0,419.1537,419.6508,418.953,419.6508,2803.0
2021-01-13 15:45:00,438.76,439.93,438.76,439.64,7861.0,419.4405,420.559,419.4405,420.2818,7861.0
2021-01-13 15:50:00,439.41,439.62,439.14,439.52,3840.0,420.0619,420.2627,419.8038,420.1671,3840.0
2021-01-13 15:55:00,439.3,439.49,438.25,438.36,17477.0,419.9568,420.1384,418.953,419.0581,17477.0
2021-01-14 09:30:00,439.39,441.95,438.46,438.46,5797.0,420.0428,422.4901,419.1537,419.1537,5797.0
2021-01-14 09:35:00,438.06,438.47,437.01,438.47,500.0,418.7714,419.1633,417.7676,419.1633,500.0
2021-01-14 09:40:00,439.79,441.73,439.37,439.39,1200.0,420.4252,422.2798,420.0237,420.0428,1200.0
2021-01-14 09:45:00,441.42,441.42,437.6,437.61,2198.0,421.9834,421.9834,418.3316,418.3412,2198.0
2021-01-14 09:50:00,436.94,437.49,436.16,436.34,2742.0,417.7007,418.2265,416.955,417.1271,2742.0
2021-01-14 09:55:00,436.65,438.66,436.64,438.65,2213.0,417.4234,419.3449,417.4139,419.3354,2213.0
2021-01-14 10:00:00,438.24,438.24,436.44,436.44,800.0,418.9434,418.9434,417.2227,417.2227,800.0
2021-01-14 10:05:00,436.0,436.0,434.25,435.89,2253.0,416.8021,416.8021,415.1291,416.6969,2253.0
2021-01-14 10:10:00,435.11,435.39,434.4,434.4,2492.0,415.9513,416.2189,415.2725,415.2725,2492.0
2021-01-14 10:15:00,434.58,436.73,434.11,436.73,3333.0,415.4446,417.4999,414.9953,417.4999,3333.0
2021-01-14 10:20:00,435.17,435.45,434.51,434.51,6550.0,416.0086,416.2763,415.3777,415.3777,6550.0
2021-01-14 10:25:00,433.96,434.01,432.28,432.68,4296.0,414.8519,414.8997,413.2459,413.6282,4296.0
2021-01-14 10:30:00,432.51,432.82,431.13,431.13,4874.0,413.4657,413.7621,412.1465,412.1465,4874.0
2021-01-14 10:35:00,431.11,432.16,430.61,432.1,4100.0,412.1274,413.1311,411.6494,413.0738,4100.0
2021-01-14 10:40:00,431.8,433.18,431.79,432.14,7002.0,412.787,414.1062,412.7774,413.112,7002.0
2021-01-14 10:45:00,432.03,433.0,431.95,432.04,2300.0,413.0069,413.9342,412.9304,413.0164,2300.0
2021-01-14 10:50:00,431.83,431.83,430.13,430.46,9313.0,412.8157,412.8157,411.1905,411.506,9313.0
2021-01-14 10:55:00,430.71,430.96,429.03,429.06,5394.0,411.745,411.984,410.139,410.1676,5394.0
2021-01-14 11:00:00,429.32,429.71,428.17,429.67,5847.0,410.4162,410.789,409.3168,410.7508,5847.0
2021-01-14 11:05:00,429.2,429.32,427.67,428.36,2184.0,410.3015,410.4162,408.8388,409.4985,2184.0
2021-01-14 11:10:00,427.95,428.58,427.53,427.95,1376.0,409.1065,409.7088,408.705,409.1065,1376.0
2021-01-14 11:15:00,427.65,427.65,426.01,426.56,2772.0,408.8197,408.8197,407.2519,407.7777,2772.0
2021-01-14 11:20:00,426.11,426.46,425.38,425.38,2453.0,407.3475,407.6821,406.6497,406.6497,2453.0
2021-01-14 11:25:00,426.02,426.02,425.48,425.83,1844.0,407.2615,407.2615,406.7453,407.0799,1844.0
2021-01-14 11:30:00,425.98,426.34,425.67,426.24,2441.0,407.2233,407.5674,406.9269,407.4718,2441.0
2021-01-14 11:35:00,425.8,426.08,424.57,424.57,4388.0,407.0512,407.3189,405.8753,405.8753,4388.0
2021-01-14 11:40:00,424.52,426.11,424.52,425.71,2492.0,405.8276,407.3475,405.8276,406.9652,2492.0
2021-01-14 11:45:00,425.54,425.71,425.12,425.71,2307.0,406.8026,406.9652,406.4011,406.9652,2307.0
2021-01-14 11:50:00,425.94,425.94,425.21,425.21,1086.0,407.185,407.185,406.4872,406.4872,1086.0
2021-01-14 11:55:00,425.21,425.79,425.18,425.19,900.0,406.4872,407.0416,406.4585,406.468,900.0
2021-01-14 12:00:00,425.29,425.49,425.13,425.25,2225.0,406.5636,406.7548,406.4107,406.5254,2225.0
2021-01-14 12:05:00,425.49,425.49,425.19,425.19,200.0,406.7548,406.7548,406.468,406.468,200.0
2021-01-14 12:10:00,425.15,425.47,424.82,425.47,2720.0,406.4298,406.7357,406.1143,406.7357,2720.0
2021-01-14 12:15:00,425.54,425.61,425.11,425.61,300.0,406.8026,406.8696,406.3916,406.8696,300.0
2021-01-14 12:20:00,425.62,425.62,425.08,425.08,481.0,406.8791,406.8791,406.3629,406.3629,481.0
2021-01-14 12:25:00,425.21,425.59,425.21,425.59,300.0,406.4872,406.8504,406.4872,406.8504,300.0
2021-01-14 12:30:00,425.32,426.16,425.2,426.16,1100.0,406.5923,407.3953,406.4776,407.3953,1100.0
2021-01-14 12:35:00,426.23,426.23,425.72,425.72,1156.0,407.4623,407.4623,406.9747,406.9747,1156.0
2021-01-14 12:40:00,425.36,425.36,425.1,425.1,500.0,406.6306,406.6306,406.382,406.382,500.0
2021-01-14 12:45:00,425.05,425.15,424.67,424.81,1900.0,406.3342,406.4298,405.9709,406.1048,1900.0
2021-01-14 12:50:00,424.31,424.53,423.49,423.86,2014.0,405.6268,405.8371,404.8429,405.1966,2014.0
2021-01-14 12:55:00,423.43,423.53,422.35,422.37,4610.0,404.7855,404.8811,403.7531,403.7722,4610.0
2021-01-14 13:00:00,422.28,423.22,422.13,423.22,4870.0,403.6862,404.5848,403.5428,404.5848,4870.0
2021-01-14 13:05:00,423.4,423.67,422.02,422.41,2614.0,404.7569,405.015,403.4376,403.8105,2614.0
2021-01-14 13:10:00,422.42,422.67,422.02,422.52,1341.0,403.82,404.059,403.4376,403.9156,1341.0
2021-01-14 13:15:00,422.39,422.39,420.53,420.53,5445.0,403.7913,403.7913,402.0132,402.0132,5445.0
2021-01-14 13:20:00,420.53,421.92,420.52,420.52,2800.0,402.0132,403.342,402.0037,402.0037,2800.0
2021-01-14 13:25:00,420.34,420.81,420.1,420.58,4478.0,401.8316,402.2809,401.6022,402.061,4478.0
2021-01-14 13:30:00,420.8,420.8,419.14,420.6,7135.0,402.2713,402.2713,400.6844,402.0802,7135.0
2021-01-14 13:35:00,420.62,420.67,418.6,419.11,3608.0,402.0993,402.1471,400.1682,400.6558,3608.0
2021-01-14 13:40:00,419.08,419.76,418.8,419.22,5521.0,400.6271,401.2771,400.3594,400.7609,5521.0
2021-01-14 13:45:00,419.48,419.9,416.47,416.88,6212.0,401.0095,401.411,398.132,398.524,6212.0
2021-01-14 13:50:00,417.0,417.53,413.94,413.94,9875.0,398.6387,399.1453,395.7134,395.7134,9875.0
2021-01-14 13:55:00,413.9,415.14,413.39,414.01,10566.0,395.6752,396.8606,395.1876,395.7803,10566.0
2021-01-14 14:00:00,414.63,415.47,414.39,414.74,6026.0,396.373,397.176,396.1436,396.4782,6026.0
2021-01-14 14:05:00,414.74,414.81,413.1,414.26,33343.0,396.4782,396.5451,394.9104,396.0193,33343.0
2021-01-14 14:10:00,414.26,414.35,413.35,413.37,8740.0,396.0193,396.1054,395.1494,395.1685,8740.0
2021-01-14 14:15:00,413.44,414.21,412.64,413.67,8440.0,395.2354,395.9715,394.4707,395.4553,8440.0
2021-01-14 14:20:00,413.3,415.25,413.3,415.25,2449.0,395.1016,396.9657,395.1016,396.9657,2449.0
2021-01-14 14:25:00,414.77,414.77,413.33,413.34,4726.0,396.5069,396.5069,395.1303,395.1398,4726.0
2021-01-14 14:30:00,413.58,413.58,411.34,411.41,6898.0,395.3693,395.3693,393.2279,393.2948,6898.0
2021-01-14 14:35:00,411.39,411.75,410.83,411.63,8917.0,393.2757,393.6198,392.7403,393.5051,8917.0
2021-01-14 14:40:00,411.36,411.6,409.34,409.95,8297.0,393.247,393.4764,391.316,391.8991,8297.0
2021-01-14 14:45:00,410.0,410.41,409.25,410.0,5252.0,391.9469,392.3388,391.2299,391.9469,5252.0
2021-01-14 14:50:00,410.14,410.15,409.03,409.61,8214.0,392.0807,392.0903,391.0196,391.5741,8214.0
2021-01-14 14:55:00,409.5,411.11,409.41,409.64,9200.0,391.4689,393.008,391.3829,391.6027,9200.0
2021-01-14 15:00:00,410.12,410.42,409.1,409.52,10749.0,392.0616,392.3484,391.0865,391.488,10749.0
2021-01-14 15:05:00,409.59,411.52,409.55,410.91,8455.0,391.5549,393.4,391.5167,392.8168,8455.0
2021-01-14 15:10:00,411.12,414.16,410.82,413.65,39619.0,393.0176,395.9237,392.7308,395.4362,39619.0
2021-01-14 15:15:00,413.58,414.19,412.19,412.41,13438.0,395.3693,395.9524,394.0405,394.2508,13438.0
2021-01-14 15:20:00,412.41,413.32,412.41,412.9,7788.0,394.2508,395.1207,394.2508,394.7192,7788.0
2021-01-14 15:25:00,412.88,414.08,412.7,413.77,10062.0,394.7001,395.8472,394.528,395.5509,10062.0
2021-01-14 15:30:00,413.53,413.91,412.86,413.47,11555.0,395.3215,395.6847,394.681,395.2641,11555.0
2021-01-14 15:35:00,413.41,414.06,413.12,413.13,9132.0,395.2067,395.8281,394.9295,394.9391,9132.0
2021-01-14 15:40:00,412.84,413.33,412.71,413.17,10830.0,394.6618,395.1303,394.5376,394.9773,10830.0
2021-01-14 15:45:00,413.01,413.01,411.38,411.46,13905.0,394.8244,394.8244,393.2661,393.3426,13905.0
2021-01-14 15:50:00,411.32,411.5,410.03,410.06,23958.0,393.2088,393.3808,391.9756,392.0043,23958.0
2021-01-14 15:55:00,410.28,410.5,408.81,409.51,63364.0,392.2146,392.4249,390.8093,391.4785,63364.0
2021-01-15 09:30:00,408.92,409.94,406.78,409.0,47001.0,390.9144,391.8895,388.8687,390.9909,47001.0
2021-01-15 09:35:00,409.22,409.5,405.9,406.33,2877.0,391.2012,391.4689,388.0274,388.4385,2877.0
2021-01-15 09:40:00,407.18,409.06,406.62,407.31,5560.0,389.2511,391.0483,388.7157,389.3753,5560.0
2021-01-15 09:45:00,408.75,409.77,407.72,407.72,8518.0,390.7519,391.727,389.7673,389.7673,8518.0
2021-01-15 09:50:00,408.25,408.25,406.9,406.9,2195.0,390.274,390.274,388.9834,388.9834,2195.0
2021-01-15 09:55:00,406.95,407.79,406.63,407.79,7325.0,389.0312,389.8342,388.7253,389.8342,7325.0
2021-01-15 10:00:00,407.88,409.0,407.47,408.27,18470.0,389.9202,390.9909,389.5283,390.2931,18470.0
2021-01-15 10:05:00,408.12,408.12,406.32,406.45,3320.0,390.1497,390.1497,388.4289,388.5532,3320.0
2021-01-15 10:10:00,406.37,407.91,406.37,406.4,2100.0,388.4767,389.9489,388.4767,388.5054,2100.0
2021-01-15 10:15:00,406.34,406.82,405.27,405.5,3863.0,388.4481,388.9069,387.4252,387.645,3863.0
2021-01-15 10:20:00,405.28,405.28,404.06,404.13,8565.0,387.4347,387.4347,386.2684,386.3354,8565.0
2021-01-15 10:25:00,404.04,405.72,404.04,405.39,1311.0,386.2493,387.8554,386.2493,387.5399,1311.0
2021-01-15 10:30:00,405.39,406.28,404.8,406.28,3354.0,387.5399,388.3907,386.9759,388.3907,3354.0
2021-01-15 10:35:00,405.93,407.0,405.04,407.0,14212.0,388.0561,389.079,387.2053,389.079,14212.0
2021-01-15 10:40:00,407.04,407.05,405.74,405.74,6406.0,389.1172,389.1268,387.8745,387.8745,6406.0
2021-01-15 10:45:00,405.72,406.7,405.43,406.08,9889.0,387.8554,388.7922,387.5781,388.1995,9889.0
2021-01-15 10:50:00,406.35,406.35,405.45,405.45,1431.0,388.4576,388.4576,387.5972,387.5972,1431.0
2021-01-15 10:55:00,405.09,405.19,404.58,405.01,2740.0,387.2531,387.3487,386.7655,387.1766,2740.0
2021-01-15 11:00:00,405.04,405.71,404.91,405.55,4455.0,387.2053,387.8458,387.081,387.6928,4455.0
2021-01-15 11:05:00,405.26,405.31,404.99,405.0,1800.0,387.4156,387.4634,387.1575,387.1671,1800.0
2021-01-15 11:10:00,405.26,405.73,404.83,405.72,1105.0,387.4156,387.8649,387.0045,387.8554,1105.0
2021-01-15 11:15:00,405.26,405.78,405.21,405.78,500.0,387.4156,387.9127,387.3678,387.9127,500.0
2021-01-15 11:20:00,406.63,407.04,406.48,406.48,500.0,388.7253,389.1172,388.5819,388.5819,500.0
2021-01-15 11:25:00,406.68,407.18,406.5,406.78,3219.0,388.7731,389.2511,388.601,388.8687,3219.0
2021-01-15 11:30:00,406.61,406.92,406.53,406.54,802.0,388.7062,389.0025,388.6297,388.6392,802.0
2021-01-15 11:35:00,406.84,407.45,406.84,406.84,4608.0,388.926,389.5092,388.926,388.926,4608.0
2021-01-15 11:40:00,406.95,407.1,406.83,406.83,1692.0,389.0312,389.1746,388.9165,388.9165,1692.0
2021-01-15 11:45:00,407.05,407.16,405.98,405.99,9659.0,389.1268,389.2319,388.1039,388.1135,9659.0
2021-01-15 11:50:00,406.28,406.86,406.28,406.86,2830.0,388.3907,388.9452,388.3907,388.9452,2830.0
2021-01-15 11:55:00,406.8,406.93,406.31,406.58,2650.0,388.8878,389.0121,388.4194,388.6775,2650.0
2021-01-15 12:00:00,406.59,406.91,406.41,406.75,2164.0,388.687,388.993,388.515,388.84,2164.0
2021-01-15 12:05:00,406.89,406.89,405.95,406.34,9340.0,388.9738,388.9738,388.0752,388.4481,9340.0
2021-01-15 12:10:00,406.38,407.44,406.38,407.35,21690.0,388.4863,389.4996,388.4863,389.4136,21690.0
2021-01-15 12:15:00,407.06,407.94,406.8,407.61,22233.0,389.1363,389.9776,388.8878,389.6621,22233.0
2021-01-15 12:20:00,407.84,408.05,407.0,407.16,12179.0,389.882,390.0828,389.079,389.2319,12179.0
2021-01-15 12:25:00,407.05,407.21,406.86,406.92,1549.0,389.1268,389.2797,388.9452,389.0025,1549.0
2021-01-15 12:30:00,406.94,407.26,406.64,406.67,1780.0,389.0216,389.3275,388.7348,388.7635,1780.0
2021-01-15 12:35:00,406.91,407.01,406.69,406.82,2895.0,388.993,389.0886,388.7826,388.9069,2895.0
2021-01-15 12:40:00,406.83,407.2,406.76,407.2,2751.0,388.9165,389.2702,388.8496,389.2702,2751.0
2021-01-15 12:45:00,407.29,407.29,406.76,407.0,14811.0,389.3562,389.3562,388.8496,389.079,14811.0
2021-01-15 12:50:00,406.86,407.4,406.8,407.01,6620.0,388.9452,389.4614,388.8878,389.0886,6620.0
2021-01-15 12:55:00,406.97,407.28,406.97,407.2,1002.0,389.0503,389.3467,389.0503,389.2702,1002.0
2021-01-15 13:00:00,407.24,407.24,406.62,406.67,1077.0,389.3084,389.3084,388.7157,388.7635,1077.0
2021-01-15 13:05:00,407.0,407.22,406.86,407.13,2788.0,389.079,389.2893,388.9452,389.2033,2788.0
2021-01-15 13:10:00,406.96,407.84,406.85,407.84,4691.0,389.0408,389.882,388.9356,389.882,4691.0
2021-01-15 13:15:00,408.13,408.67,408.13,408.38,436.0,390.1592,390.6755,390.1592,390.3982,436.0
2021-01-15 13:20:00,409.35,409.49,409.12,409.48,742.0,391.3255,391.4594,391.1056,391.4498,742.0
2021-01-15 13:25:00,409.41,409.85,409.41,409.76,2804.0,391.3829,391.8035,391.3829,391.7175,2804.0
2021-01-15 13:30:00,409.7,409.91,409.28,409.29,1881.0,391.6601,391.8609,391.2586,391.2682,1881.0
2021-01-15 13:35:00,408.98,410.0,408.98,409.92,1076.0,390.9718,391.9469,390.9718,391.8704,1076.0
2021-01-15 13:40:00,410.26,411.15,409.9,411.14,4170.0,392.1954,393.0463,391.8513,393.0367,4170.0
2021-01-15 13:45:00,411.04,411.27,410.84,410.85,4213.0,392.9411,393.161,392.7499,392.7595,4213.0
2021-01-15 13:50:00,411.04,411.86,411.04,411.84,1714.0,392.9411,393.725,392.9411,393.7059,1714.0
2021-01-15 13:55:00,411.9,412.83,411.46,412.83,1923.0,393.7632,394.6523,393.3426,394.6523,1923.0
2021-01-15 14:00:00,412.59,412.77,412.25,412.38,1826.0,394.4229,394.5949,394.0978,394.2221,1826.0
2021-01-15 14:05:00,412.72,412.81,412.41,412.59,2300.0,394.5471,394.6332,394.2508,394.4229,2300.0
2021-01-15 14:10:00,412.55,412.87,412.38,412.61,1094.0,394.3846,394.6905,394.2221,394.442,1094.0
2021-01-15 14:15:00,412.8,413.3,412.8,413.12,6300.0,394.6236,395.1016,394.6236,394.9295,6300.0
2021-01-15 14:20:00,413.37,413.98,413.21,413.83,1702.0,395.1685,395.7516,395.0156,395.6083,1702.0
2021-01-15 14:25:00,413.88,414.24,413.7,414.06,1026.0,395.6561,396.0002,395.484,395.8281,1026.0
2021-01-15 14:30:00,414.31,414.48,412.91,412.93,7250.0,396.0671,396.2296,394.7288,394.7479,7250.0
2021-01-15 14:35:00,412.97,413.16,411.91,413.15,6810.0,394.7861,394.9678,393.7728,394.9582,6810.0
2021-01-15 14:40:00,413.25,413.25,412.84,412.89,1100.0,395.0538,395.0538,394.6618,394.7096,1100.0
2021-01-15 14:45:00,412.89,413.13,411.72,412.04,6679.0,394.7096,394.9391,393.5912,393.8971,6679.0
2021-01-15 14:50:00,411.77,413.04,411.5,413.04,5450.0,393.639,394.853,393.3808,394.853,5450.0
2021-01-15 14:55:00,412.95,413.05,412.12,412.12,2005.0,394.767,394.8626,393.9735,393.9735,2005.0
2021-01-15 15:00:00,412.28,412.28,411.95,412.14,3863.0,394.1265,394.1265,393.811,393.9927,3863.0
2021-01-15 15:05:00,412.14,412.57,411.93,412.15,4898.0,393.9927,394.4037,393.7919,394.0022,4898.0
2021-01-15 15:10:00,412.32,414.07,412.32,414.07,2141.0,394.1647,395.8377,394.1647,395.8377,2141.0
2021-01-15 15:15:00,414.09,414.96,413.76,414.51,6537.0,395.8568,396.6885,395.5413,396.2583,6537.0
2021-01-15 15:20:00,414.17,414.22,413.06,413.22,3513.0,395.9333,395.9811,394.8722,395.0251,3513.0
2021-01-15 15:25:00,413.06,413.42,413.05,413.1,3630.0,394.8722,395.2163,394.8626,394.9104,3630.0
2021-01-15 15:30:00,412.82,413.26,412.52,413.21,3664.0,394.6427,395.0634,394.3559,395.0156,3664.0
2021-01-15 15:35:00,413.71,414.35,413.47,413.79,5370.0,395.4935,396.1054,395.2641,395.57,5370.0
2021-01-15 15:40:00,413.73,414.49,413.14,413.41,6565.0,395.5127,396.2392,394.9486,395.2067,6565.0
2021-01-15 15:45:00,413.2,415.21,413.17,414.64,16913.0,395.006,396.9275,394.9773,396.3826,16913.0
2021-01-15 15:50:00,414.68,416.34,414.64,416.09,33759.0,396.4208,398.0077,396.3826,397.7687,33759.0
2021-01-15 15:55:00,416.39,417.13,414.42,415.46,49955.0,398.0555,398.7629,396.1723,397.1665,49955.0
2021-01-19 09:30:00,415.95,416.49,413.14,414.04,38121.0,397.6349,398.1511,394.9486,395.809,38121.0
2021-01-19 09:35:00,413.66,414.79,407.3,409.4,40831.0,395.4457,396.526,389.3658,391.3733,40831.0
2021-01-19 09:40:00,411.91,413.11,408.55,408.56,35011.0,393.7728,394.92,390.5607,390.5703,35011.0
2021-01-19 09:45:00,408.78,409.29,408.1,408.5,908.0,390.7806,391.2682,390.1306,390.5129,908.0
2021-01-19 09:50:00,408.35,411.08,408.35,410.41,3381.0,390.3695,392.9793,390.3695,392.3388,3381.0
2021-01-19 09:55:00,410.3,410.93,409.87,410.53,6434.0,392.2337,392.8359,391.8226,392.4536,6434.0
2021-01-19 10:00:00,410.36,412.05,409.6,412.05,8300.0,392.291,393.9066,391.5645,393.9066,8300.0
2021-01-19 10:05:00,412.2,412.43,411.27,411.73,3349.0,394.05,394.2699,393.161,393.6007,3349.0
2021-01-19 10:10:00,411.1,411.1,410.68,410.71,1300.0,392.9985,392.9985,392.597,392.6256,1300.0
2021-01-19 10:15:00,410.6,411.0,409.29,410.41,11004.0,392.5205,392.9029,391.2682,392.3388,11004.0
2021-01-19 10:20:00,410.25,410.57,409.62,409.76,3290.0,392.1859,392.4918,391.5836,391.7175,3290.0
2021-01-19 10:25:00,409.76,411.14,409.09,411.13,13710.0,391.7175,393.0367,391.077,393.0271,13710.0
2021-01-19 10:30:00,411.92,412.0,410.22,410.22,7779.0,393.7824,393.8588,392.1572,392.1572,7779.0
2021-01-19 10:35:00,410.43,410.83,408.65,408.65,5381.0,392.358,392.7403,390.6563,390.6563,5381.0
2021-01-19 10:40:00,408.3,408.84,408.01,408.71,3420.0,390.3217,390.838,390.0445,390.7137,3420.0
2021-01-19 10:45:00,408.84,409.13,408.19,408.36,7340.0,390.838,391.1152,390.2166,390.3791,7340.0
2021-01-19 10:50:00,408.36,408.37,406.53,406.53,5682.0,390.3791,390.3887,388.6297,388.6297,5682.0
2021-01-19 10:55:00,406.69,407.96,406.69,407.67,3884.0,388.7826,389.9967,388.7826,389.7195,3884.0
2021-01-19 11:00:00,407.75,407.77,406.75,407.73,3866.0,389.796,389.8151,388.84,389.7768,3866.0
2021-01-19 11:05:00,407.73,408.77,407.73,408.77,13401.0,389.7768,390.7711,389.7768,390.7711,13401.0
2021-01-19 11:10:00,408.94,409.03,408.5,408.53,910.0,390.9336,391.0196,390.5129,390.5416,910.0
2021-01-19 11:15:00,408.5,409.27,408.23,408.48,2446.0,390.5129,391.249,390.2548,390.4938,2446.0
2021-01-19 11:20:00,408.47,408.85,408.29,408.69,1050.0,390.4843,390.8475,390.3122,390.6946,1050.0
2021-01-19 11:25:00,408.77,409.17,408.77,409.17,2030.0,390.7711,391.1534,390.7711,391.1534,2030.0
2021-01-19 11:30:00,409.0,409.0,408.21,408.21,4331.0,390.9909,390.9909,390.2357,390.2357,4331.0
2021-01-19 11:35:00,408.61,408.61,406.42,407.63,4830.0,390.6181,390.6181,388.5245,389.6813,4830.0
2021-01-19 11:40:00,407.71,408.45,407.7,408.45,882.0,389.7577,390.4651,389.7482,390.4651,882.0
2021-01-19 11:45:00,408.98,409.24,408.52,409.24,1423.0,390.9718,391.2204,390.5321,391.2204,1423.0
2021-01-19 11:50:00,409.24,409.85,409.24,409.7,1043.0,391.2204,391.8035,391.2204,391.6601,1043.0
2021-01-19 11:55:00,409.85,411.09,409.83,411.09,3280.0,391.8035,392.9889,391.7844,392.9889,3280.0
2021-01-19 12:00:00,410.69,411.69,410.69,411.41,1846.0,392.6065,393.5625,392.6065,393.2948,1846.0
2021-01-19 12:05:00,411.2,411.66,411.19,411.46,911.0,393.0941,393.5338,393.0845,393.3426,911.0
2021-01-19 12:10:00,411.28,411.95,411.17,411.95,1497.0,393.1705,393.811,393.0654,393.811,1497.0
2021-01-19 12:15:00,411.91,411.95,411.42,411.44,1614.0,393.7728,393.811,393.3044,393.3235,1614.0
2021-01-19 12:20:00,411.3,411.68,410.74,410.74,7703.0,393.1897,393.5529,392.6543,392.6543,7703.0
2021-01-19 12:25:00,410.66,411.16,410.66,410.72,6810.0,392.5778,393.0558,392.5778,392.6352,6810.0
2021-01-19 12:30:00,410.85,411.26,410.85,411.0,3498.0,392.7595,393.1514,392.7595,392.9029,3498.0
2021-01-19 12:35:00,411.0,411.26,410.79,410.81,5328.0,392.9029,393.1514,392.7021,392.7212,5328.0
2021-01-19 12:40:00,410.93,411.24,410.62,411.03,2994.0,392.8359,393.1323,392.5396,392.9315,2994.0
2021-01-19 12:45:00,410.74,410.74,409.28,409.44,1545.0,392.6543,392.6543,391.2586,391.4116,1545.0
2021-01-19 12:50:00,409.21,409.73,408.66,409.72,2039.0,391.1917,391.6888,390.6659,391.6792,2039.0
2021-01-19 12:55:00,410.12,410.13,409.17,409.8,4738.0,392.0616,392.0712,391.1534,391.7557,4738.0
2021-01-19 13:00:00,409.56,409.74,409.23,409.59,4380.0,391.5263,391.6983,391.2108,391.5549,4380.0
2021-01-19 13:05:00,409.45,410.02,408.91,409.93,13308.0,391.4211,391.966,390.9049,391.88,13308.0
2021-01-19 13:10:00,409.94,410.23,409.61,409.81,1916.0,391.8895,392.1668,391.5741,391.7653,1916.0
2021-01-19 13:15:00,409.91,410.53,409.91,410.5,930.0,391.8609,392.4536,391.8609,392.4249,930.0
2021-01-19 13:20:00,410.3,411.38,410.3,411.06,5301.0,392.2337,393.2661,392.2337,392.9602,5301.0
2021-01-19 13:25:00,411.2,411.38,410.75,411.01,11774.0,393.0941,393.2661,392.6639,392.9124,11774.0
2021-01-19 13:30:00,411.4,411.61,411.0,411.43,4867.0,393.2852,393.486,392.9029,393.3139,4867.0
2021-01-19 13:35:00,411.37,411.61,411.05,411.06,4435.0,393.2566,393.486,392.9507,392.9602,4435.0
2021-01-19 13:40:00,411.27,411.42,410.98,411.19,5638.0,393.161,393.3044,392.8837,393.0845,5638.0
2021-01-19 13:45:00,411.16,411.16,410.55,410.56,1100.0,393.0558,393.0558,392.4727,392.4822,1100.0
2021-01-19 13:50:00,410.82,411.82,410.82,411.71,1682.0,392.7308,393.6868,392.7308,393.5816,1682.0
2021-01-19 13:55:00,411.55,411.6,411.37,411.49,1046.0,393.4286,393.4764,393.2566,393.3713,1046.0
2021-01-19 14:00:00,411.5,411.64,408.25,408.78,28472.0,393.3808,393.5147,390.274,390.7806,28472.0
2021-01-19 14:05:00,408.8,410.52,408.72,410.52,2794.0,390.7997,392.444,390.7233,392.444,2794.0
2021-01-19 14:10:00,410.7,411.05,409.56,410.12,8686.0,392.6161,392.9507,391.5263,392.0616,8686.0
2021-01-19 14:15:00,410.42,410.42,410.37,410.38,300.0,392.3484,392.3484,392.3006,392.3102,300.0
2021-01-19 14:20:00,410.62,411.14,410.53,411.14,5077.0,392.5396,393.0367,392.4536,393.0367,5077.0
2021-01-19 14:25:00,411.33,411.72,410.92,411.72,2271.0,393.2183,393.5912,392.8264,393.5912,2271.0
2021-01-19 14:30:00,411.71,411.71,410.18,410.6,6883.0,393.5816,393.5816,392.119,392.5205,6883.0
2021-01-19 14:35:00,410.72,411.05,409.33,409.34,11021.0,392.6352,392.9507,391.3064,391.316,11021.0
2021-01-19 14:40:00,409.34,410.7,409.12,410.63,5207.0,391.316,392.6161,391.1056,392.5492,5207.0
2021-01-19 14:45:00,410.66,411.4,410.53,410.86,3359.0,392.5778,393.2852,392.4536,392.769,3359.0
2021-01-19 14:50:00,410.96,411.41,410.25,411.26,8724.0,392.8646,393.2948,392.1859,393.1514,8724.0
2021-01-19 14:55:00,411.25,411.25,409.6,410.87,6524.0,393.1419,393.1419,391.5645,392.7786,6524.0
2021-01-19 15:00:00,410.94,412.59,410.94,411.04,8161.0,392.8455,394.4229,392.8455,392.9411,8161.0
2021-01-19 15:05:00,410.94,412.53,410.61,411.99,11262.0,392.8455,394.3655,392.53,393.8493,11262.0
2021-01-19 15:10:00,411.94,412.13,410.2,410.2,9397.0,393.8015,393.9831,392.1381,392.1381,9397.0
2021-01-19 15:15:00,410.17,411.54,409.9,411.54,10514.0,392.1094,393.4191,391.8513,393.4191,10514.0
2021-01-19 15:20:00,411.92,412.59,411.84,412.59,2400.0,393.7824,394.4229,393.7059,394.4229,2400.0
2021-01-19 15:25:00,412.59,413.49,412.44,413.14,3772.0,394.4229,395.2832,394.2795,394.9486,3772.0
2021-01-19 15:30:00,413.18,413.29,411.78,412.68,4605.0,394.9869,395.092,393.6485,394.5089,4605.0
2021-01-19 15:35:00,412.84,413.68,412.71,413.29,5682.0,394.6618,395.4649,394.5376,395.092,5682.0
2021-01-19 15:40:00,413.29,413.31,412.54,412.54,2400.0,395.092,395.1111,394.3751,394.3751,2400.0
2021-01-19 15:45:00,412.29,412.64,411.54,411.56,3747.0,394.1361,394.4707,393.4191,393.4382,3747.0
2021-01-19 15:50:00,411.37,412.38,410.99,412.36,28250.0,393.2566,394.2221,392.8933,394.203,28250.0
2021-01-19 15:55:00,412.29,412.42,411.29,411.62,24527.0,394.1361,394.2603,393.1801,393.4956,24527.0
2021-01-20 09:30:00,412.83,413.25,409.2,409.2,13529.0,394.6523,395.0538,391.1821,391.1821,13529.0
2021-01-20 09:35:00,409.92,410.75,408.82,410.75,1633.0,391.8704,392.6639,390.8189,392.6639,1633.0
2021-01-20 09:40:00,409.48,411.56,409.27,410.81,8742.0,391.4498,393.4382,391.249,392.7212,8742.0
2021-01-20 09:45:00,410.16,411.81,409.65,410.76,11331.0,392.0998,393.6772,391.6123,392.6734,11331.0
2021-01-20 09:50:00,411.56,412.57,410.28,412.57,6063.0,393.4382,394.4037,392.2146,394.4037,6063.0
2021-01-20 09:55:00,412.05,412.05,410.14,410.17,1900.0,393.9066,393.9066,392.0807,392.1094,1900.0
2021-01-20 10:00:00,410.0,411.2,409.18,410.87,6000.0,391.9469,393.0941,391.163,392.7786,6000.0
2021-01-20 10:05:00,411.2,412.18,410.57,411.47,11903.0,393.0941,394.0309,392.4918,393.3522,11903.0
2021-01-20 10:10:00,411.28,412.76,411.28,411.36,6755.0,393.1705,394.5854,393.1705,393.247,6755.0
2021-01-20 10:15:00,411.95,413.32,411.91,413.22,8264.0,393.811,395.1207,393.7728,395.0251,8264.0
2021-01-20 10:20:00,412.77,414.57,412.77,414.5,2321.0,394.5949,396.3157,394.5949,396.2488,2321.0
2021-01-20 10:25:00,414.61,415.52,414.61,415.52,558.0,396.3539,397.2238,396.3539,397.2238,558.0
2021-01-20 10:30:00,415.52,416.55,415.52,416.55,569.0,397.2238,398.2085,397.2238,398.2085,569.0
2021-01-20 10:35:00,416.55,417.14,416.52,417.14,1302.0,398.2085,398.7725,398.1798,398.7725,1302.0
2021-01-20 10:40:00,416.8,416.8,416.08,416.2,801.0,398.4475,398.4475,397.7592,397.8739,801.0
2021-01-20 10:45:00,416.45,416.45,412.91,414.72,17341.0,398.1129,398.1129,394.7288,396.4591,17341.0
2021-01-20 10:50:00,414.96,415.16,414.35,414.36,505.0,396.6885,396.8797,396.1054,396.1149,505.0
2021-01-20 10:55:00,414.13,414.44,413.86,414.44,1703.0,395.895,396.1914,395.6369,396.1914,1703.0
2021-01-20 11:00:00,414.23,415.51,414.23,415.4,1594.0,395.9906,397.2143,395.9906,397.1091,1594.0
2021-01-20 11:05:00,414.86,415.29,414.79,414.97,1553.0,396.5929,397.004,396.526,396.6981,1553.0
2021-01-20 11:10:00,415.17,415.58,414.41,414.42,920.0,396.8892,397.2812,396.1627,396.1723,920.0
2021-01-20 11:15:00,414.6,415.79,414.6,415.58,1674.0,396.3443,397.4819,396.3443,397.2812,1674.0
2021-01-20 11:20:00,415.69,416.56,415.69,416.56,1066.0,397.3864,398.218,397.3864,398.218,1066.0
2021-01-20 11:25:00,416.25,416.49,416.12,416.28,2025.0,397.9217,398.1511,397.7974,397.9504,2025.0
2021-01-20 11:30:00,415.95,415.95,415.58,415.58,1208.0,397.6349,397.6349,397.2812,397.2812,1208.0
2021-01-20 11:35:00,415.82,416.45,415.79,416.37,1135.0,397.5106,398.1129,397.4819,398.0364,1135.0
2021-01-20 11:40:00,416.45,416.95,416.45,416.58,901.0,398.1129,398.5909,398.1129,398.2372,901.0
2021-01-20 11:45:00,416.59,416.72,416.47,416.47,6200.0,398.2467,398.371,398.132,398.132,6200.0
2021-01-20 11:50:00,416.51,416.62,416.31,416.62,321.0,398.1702,398.2754,397.9791,398.2754,321.0
2021-01-20 11:55:00,416.45,418.38,416.45,418.37,2027.0,398.1129,399.9579,398.1129,399.9483,2027.0
2021-01-20 12:00:00,418.48,419.89,418.48,419.72,2115.0,400.0535,401.4014,400.0535,401.2389,2115.0
2021-01-20 12:05:00,419.62,419.82,419.61,419.82,400.0,401.1433,401.3345,401.1337,401.3345,400.0
2021-01-20 12:10:00,420.02,421.24,420.02,421.24,800.0,401.5257,402.692,401.5257,402.692,800.0
2021-01-20 12:15:00,421.15,421.9,421.07,421.71,2395.0,402.6059,403.3229,402.5295,403.1413,2395.0
2021-01-20 12:20:00,421.99,422.85,421.99,422.52,2578.0,403.409,404.2311,403.409,403.9156,2578.0
2021-01-20 12:25:00,422.85,422.85,422.55,422.55,1200.0,404.2311,404.2311,403.9443,403.9443,1200.0
2021-01-20 12:30:00,422.86,423.15,422.75,423.15,1082.0,404.2406,404.5179,404.1355,404.5179,1082.0
2021-01-20 12:35:00,423.37,423.37,422.41,422.74,1150.0,404.7282,404.7282,403.8105,404.1259,1150.0
2021-01-20 12:40:00,422.67,422.67,422.03,422.03,1588.0,404.059,404.059,403.4472,403.4472,1588.0
2021-01-20 12:45:00,421.34,421.69,421.23,421.62,1810.0,402.7876,403.1222,402.6824,403.0552,1810.0
2021-01-20 12:50:00,421.63,421.64,421.53,421.64,400.0,403.0648,403.0744,402.9692,403.0744,400.0
2021-01-20 12:55:00,421.46,421.46,420.51,420.51,2500.0,402.9023,402.9023,401.9941,401.9941,2500.0
2021-01-20 13:00:00,420.31,421.2,420.31,421.2,1749.0,401.8029,402.6537,401.8029,402.6537,1749.0
2021-01-20 13:05:00,421.1,421.52,421.1,421.26,2400.0,402.5581,402.9596,402.5581,402.7111,2400.0
2021-01-20 13:10:00,421.26,421.29,420.8,420.8,1005.0,402.7111,402.7398,402.2713,402.2713,1005.0
2021-01-20 13:15:00,420.79,421.0,420.32,420.32,1300.0,402.2618,402.4625,401.8125,401.8125,1300.0
2021-01-20 13:20:00,420.34,420.35,420.34,420.34,100.0,401.8316,401.8412,401.8316,401.8316,100.0
2021-01-20 13:25:00,420.57,420.57,420.39,420.39,300.0,402.0515,402.0515,401.8794,401.8794,300.0
2021-01-20 13:30:00,420.62,421.2,420.62,421.14,4400.0,402.0993,402.6537,402.0993,402.5964,4400.0
2021-01-20 13:35:00,421.19,421.19,420.21,420.21,3465.0,402.6442,402.6442,401.7073,401.7073,3465.0
2021-01-20 13:40:00,419.82,419.82,419.34,419.34,819.0,401.3345,401.3345,400.8756,400.8756,819.0
2021-01-20 13:45:00,419.53,420.2,419.53,419.62,2006.0,401.0573,401.6978,401.0573,401.1433,2006.0
2021-01-20 13:50:00,420.0,420.24,419.03,420.03,3074.0,401.5066,401.736,400.5793,401.5353,3074.0
2021-01-20 13:55:00,420.03,420.2,420.02,420.03,1400.0,401.5353,401.6978,401.5257,401.5353,1400.0
2021-01-20 14:00:00,420.04,420.31,419.77,420.0,3900.0,401.5448,401.8029,401.2867,401.5066,3900.0
2021-01-20 14:05:00,419.57,419.66,419.54,419.65,747.0,401.0955,401.1815,401.0668,401.172,747.0
2021-01-20 14:10:00,420.01,420.01,419.22,419.53,904.0,401.5161,401.5161,400.7609,401.0573,904.0
2021-01-20 14:15:00,419.56,419.56,418.95,418.95,2795.0,401.0859,401.0859,400.5028,400.5028,2795.0
2021-01-20 14:20:00,418.99,419.46,418.99,419.18,1900.0,400.541,400.9904,400.541,400.7227,1900.0
2021-01-20 14:25:00,419.35,419.79,419.25,419.79,1219.0,400.8852,401.3058,400.7896,401.3058,1219.0
2021-01-20 14:30:00,419.66,419.8,419.49,419.61,2408.0,401.1815,401.3154,401.019,401.1337,2408.0
2021-01-20 14:35:00,419.7,419.8,419.31,419.44,1500.0,401.2198,401.3154,400.847,400.9712,1500.0
2021-01-20 14:40:00,419.54,420.29,419.54,419.97,3003.0,401.0668,401.7838,401.0668,401.4779,3003.0
2021-01-20 14:45:00,419.72,419.72,419.32,419.68,700.0,401.2389,401.2389,400.8565,401.2007,700.0
2021-01-20 14:50:00,419.67,419.89,419.66,419.89,700.0,401.1911,401.4014,401.1815,401.4014,700.0
2021-01-20 14:55:00,419.77,419.96,419.56,419.7,2533.0,401.2867,401.4683,401.0859,401.2198,2533.0
2021-01-20 15:00:00,419.69,420.12,419.69,420.0,1944.0,401.2102,401.6213,401.2102,401.5066,1944.0
2021-01-20 15:05:00,419.89,419.89,419.05,419.59,5090.0,401.4014,401.4014,400.5984,401.1146,5090.0
2021-01-20 15:10:00,419.61,419.61,418.8,419.07,1125.0,401.1337,401.1337,400.3594,400.6175,1125.0
2021-01-20 15:15:00,419.15,419.15,418.1,418.1,1726.0,400.694,400.694,399.6902,399.6902,1726.0
2021-01-20 15:20:00,418.44,418.55,418.04,418.55,3676.0,400.0153,400.1204,399.6329,400.1204,3676.0
2021-01-20 15:25:00,418.55,418.74,418.02,418.74,2790.0,400.1204,400.3021,399.6138,400.3021,2790.0
2021-01-20 15:30:00,419.05,419.86,419.04,419.86,2210.0,400.5984,401.3727,400.5888,401.3727,2210.0
2021-01-20 15:35:00,419.91,420.22,419.25,419.91,7244.0,401.4205,401.7169,400.7896,401.4205,7244.0
2021-01-20 15:40:00,420.09,420.26,419.86,420.08,5100.0,401.5926,401.7551,401.3727,401.5831,5100.0
2021-01-20 15:45:00,420.02,420.97,419.96,419.98,8325.0,401.5257,402.4339,401.4683,401.4875,8325.0
2021-01-20 15:50:00,419.63,420.42,419.49,419.99,9216.0,401.1529,401.9081,401.019,401.497,9216.0
2021-01-20 15:55:00,419.77,419.96,418.5,418.58,31677.0,401.2867,401.4683,400.0726,400.1491,31677.0
2021-01-21 09:30:00,419.0,421.99,419.0,420.3,6951.0,400.5506,403.409,400.5506,401.7934,6951.0
2021-01-21 09:35:00,420.85,421.41,419.62,419.62,10693.0,402.3191,402.8545,401.1433,401.1433,10693.0
2021-01-21 09:40:00,419.58,419.76,418.28,419.25,1578.0,401.1051,401.2771,399.8623,400.7896,1578.0
2021-01-21 09:45:00,419.96,419.96,418.12,418.69,1000.0,401.4683,401.4683,399.7094,400.2543,1000.0
2021-01-21 09:50:00,419.64,419.64,417.97,418.87,3017.0,401.1624,401.1624,399.566,400.4263,3017.0
2021-01-21 09:55:00,418.52,418.91,418.07,418.67,1300.0,400.0917,400.4646,399.6616,400.2351,1300.0
2021-01-21 10:00:00,418.51,420.52,418.3,420.18,4121.0,400.0822,402.0037,399.8814,401.6786,4121.0
2021-01-21 10:05:00,420.18,421.81,419.8,420.18,8085.0,401.6786,403.2369,401.3154,401.6786,8085.0
2021-01-21 10:10:00,420.0,420.64,419.68,420.18,3776.0,401.5066,402.1184,401.2007,401.6786,3776.0
2021-01-21 10:15:00,419.95,420.26,419.3,419.98,2889.0,401.4588,401.7551,400.8374,401.4875,2889.0
2021-01-21 10:20:00,419.84,420.21,419.3,419.3,2135.0,401.3536,401.7073,400.8374,400.8374,2135.0
2021-01-21 10:25:00,419.0,419.0,418.35,418.66,957.0,400.5506,400.5506,399.9292,400.2256,957.0
2021-01-21 10:30:00,419.28,419.28,418.89,418.89,2350.0,400.8183,400.8183,400.4455,400.4455,2350.0
2021-01-21 10:35:00,418.88,419.11,418.02,418.22,3008.0,400.4359,400.6558,399.6138,399.805,3008.0
2021-01-21 10:40:00,418.48,419.03,418.3,419.03,4090.0,400.0535,400.5793,399.8814,400.5793,4090.0
2021-01-21 10:45:00,418.77,418.77,418.34,418.74,1719.0,400.3307,400.3307,399.9197,400.3021,1719.0
2021-01-21 10:50:00,418.57,418.89,418.03,418.76,2594.0,400.1395,400.4455,399.6233,400.3212,2594.0
2021-01-21 10:55:00,418.88,419.95,418.88,419.47,2795.0,400.4359,401.4588,400.4359,400.9999,2795.0
2021-01-21 11:00:00,419.74,419.74,418.96,418.96,1638.0,401.258,401.258,400.5124,400.5124,1638.0
2021-01-21 11:05:00,418.9,418.9,418.36,418.62,1300.0,400.455,400.455,399.9388,400.1873,1300.0
2021-01-21 11:10:00,418.47,418.56,418.2,418.56,1203.0,400.0439,400.13,399.7858,400.13,1203.0
2021-01-21 11:15:00,418.35,418.52,417.73,417.73,2012.0,399.9292,400.0917,399.3365,399.3365,2012.0
2021-01-21 11:20:00,417.73,418.04,417.61,417.74,1600.0,399.3365,399.6329,399.2218,399.3461,1600.0
2021-01-21 11:25:00,417.67,419.78,417.34,418.56,29209.0,399.2792,401.2963,398.9637,400.13,29209.0
2021-01-21 11:30:00,418.74,419.08,418.41,418.72,3183.0,400.3021,400.6271,399.9866,400.2829,3183.0
2021-01-21 11:35:00,418.68,418.73,418.52,418.73,1000.0,400.2447,400.2925,400.0917,400.2925,1000.0
2021-01-21 11:40:00,418.73,418.73,418.46,418.52,803.0,400.2925,400.2925,400.0344,400.0917,803.0
2021-01-21 11:45:00,418.55,419.17,418.54,419.17,1616.0,400.1204,400.7131,400.1109,400.7131,1616.0
2021-01-21 11:50:00,419.01,419.37,418.93,419.36,1720.0,400.5602,400.9043,400.4837,400.8948,1720.0
2021-01-21 11:55:00,419.43,419.5,418.98,419.5,1930.0,400.9617,401.0286,400.5315,401.0286,1930.0
2021-01-21 12:00:00,419.22,419.22,418.88,418.88,5233.0,400.7609,400.7609,400.4359,400.4359,5233.0
2021-01-21 12:05:00,418.96,419.05,418.16,418.26,2411.0,400.5124,400.5984,399.7476,399.8432,2411.0
2021-01-21 12:10:00,418.32,419.0,418.3,418.84,1200.0,399.9005,400.5506,399.8814,400.3977,1200.0
2021-01-21 12:15:00,418.88,418.9,418.84,418.85,900.0,400.4359,400.455,400.3977,400.4072,900.0
2021-01-21 12:20:00,418.81,418.81,418.49,418.49,1300.0,400.369,400.369,400.0631,400.0631,1300.0
2021-01-21 12:25:00,418.41,418.58,418.18,418.27,1700.0,399.9866,400.1491,399.7667,399.8528,1700.0
2021-01-21 12:30:00,418.33,418.82,418.18,418.18,3000.0,399.9101,400.3785,399.7667,399.7667,3000.0
2021-01-21 12:35:00,418.26,418.64,418.16,418.16,5073.0,399.8432,400.2065,399.7476,399.7476,5073.0
2021-01-21 12:40:00,418.28,418.64,417.77,417.77,5816.0,399.8623,400.2065,399.3748,399.3748,5816.0
2021-01-21 12:45:00,417.78,417.85,417.77,417.85,507.0,399.3843,399.4512,399.3748,399.4512,507.0
2021-01-21 12:50:00,417.59,417.59,416.46,416.46,1900.0,399.2027,399.2027,398.1224,398.1224,1900.0
2021-01-21 12:55:00,416.5,416.69,415.93,416.42,3314.0,398.1607,398.3423,397.6158,398.0842,3314.0
2021-01-21 13:00:00,416.35,416.68,416.35,416.5,1317.0,398.0173,398.3328,398.0173,398.1607,1317.0
2021-01-21 13:05:00,416.63,417.78,416.63,417.78,1905.0,398.285,399.3843,398.285,399.3843,1905.0
2021-01-21 13:10:00,418.15,418.2,417.66,418.11,1300.0,399.738,399.7858,399.2696,399.6998,1300.0
2021-01-21 13:15:00,418.17,418.56,417.83,418.29,2499.0,399.7572,400.13,399.4321,399.8719,2499.0
2021-01-21 13:20:00,418.56,419.0,418.2,418.58,1000.0,400.13,400.5506,399.7858,400.1491,1000.0
2021-01-21 13:25:00,418.61,418.75,418.22,418.53,1100.0,400.1778,400.3116,399.805,400.1013,1100.0
2021-01-21 13:30:00,418.84,419.11,418.28,418.53,3180.0,400.3977,400.6558,399.8623,400.1013,3180.0
2021-01-21 13:35:00,418.6,418.65,418.32,418.33,800.0,400.1682,400.216,399.9005,399.9101,800.0
2021-01-21 13:40:00,418.33,418.5,418.04,418.36,1616.0,399.9101,400.0726,399.6329,399.9388,1616.0
2021-01-21 13:45:00,418.37,418.58,418.34,418.53,2414.0,399.9483,400.1491,399.9197,400.1013,2414.0
2021-01-21 13:50:00,418.77,419.16,418.67,418.67,2134.0,400.3307,400.7036,400.2351,400.2351,2134.0
2021-01-21 13:55:00,418.19,418.22,415.68,416.44,10814.0,399.7763,399.805,397.3768,398.1033,10814.0
2021-01-21 14:00:00,416.94,416.97,416.23,416.23,1100.0,398.5813,398.61,397.9026,397.9026,1100.0
2021-01-21 14:05:00,416.29,416.7,416.28,416.69,900.0,397.9599,398.3519,397.9504,398.3423,900.0
2021-01-21 14:10:00,416.74,417.14,416.31,416.31,1600.0,398.3901,398.7725,397.9791,397.9791,1600.0
2021-01-21 14:15:00,416.61,416.61,415.29,415.43,1919.0,398.2658,398.2658,397.004,397.1378,1919.0
2021-01-21 14:20:00,415.14,415.73,415.14,415.34,1300.0,396.8606,397.4246,396.8606,397.0518,1300.0
2021-01-21 14:25:00,415.39,415.42,415.18,415.22,1300.0,397.0996,397.1282,396.8988,396.937,1300.0
2021-01-21 14:30:00,415.38,415.97,415.22,415.91,1300.0,397.09,397.654,396.937,397.5967,1300.0
2021-01-21 14:35:00,416.15,416.56,415.96,416.56,800.0,397.8261,398.218,397.6445,398.218,800.0
2021-01-21 14:40:00,416.56,416.57,415.94,416.05,1447.0,398.218,398.2276,397.6253,397.7305,1447.0
2021-01-21 14:45:00,416.05,416.34,415.2,416.11,10578.0,397.7305,398.0077,396.9179,397.7879,10578.0
2021-01-21 14:50:00,416.11,416.53,415.73,415.87,4800.0,397.7879,398.1894,397.4246,397.5584,4800.0
2021-01-21 14:55:00,416.21,416.45,416.0,416.36,900.0,397.8835,398.1129,397.6827,398.0269,900.0
2021-01-21 15:00:00,416.39,416.61,416.19,416.19,1600.0,398.0555,398.2658,397.8643,397.8643,1600.0
2021-01-21 15:05:00,416.4,416.73,416.29,416.52,1800.0,398.0651,398.3806,397.9599,398.1798,1800.0
2021-01-21 15:10:00,416.72,416.72,416.32,416.66,1116.0,398.371,398.371,397.9886,398.3136,1116.0
2021-01-21 15:15:00,416.62,417.12,416.58,416.58,1900.0,398.2754,398.7534,398.2372,398.2372,1900.0
2021-01-21 15:20:00,416.63,416.63,415.77,416.0,7150.0,398.285,398.285,397.4628,397.6827,7150.0
2021-01-21 15:25:00,416.35,416.35,416.0,416.13,2000.0,398.0173,398.0173,397.6827,397.807,2000.0
2021-01-21 15:30:00,416.21,416.31,415.83,415.94,6694.0,397.8835,397.9791,397.5202,397.6253,6694.0
2021-01-21 15:35:00,415.96,416.17,415.8,415.81,4204.0,397.6445,397.8452,397.4915,397.5011,4204.0
2021-01-21 15:40:00,415.93,416.23,415.74,415.74,4808.0,397.6158,397.9026,397.4342,397.4342,4808.0
2021-01-21 15:45:00,415.88,416.06,415.22,415.4,4712.0,397.568,397.7401,396.937,397.1091,4712.0
2021-01-21 15:50:00,415.07,415.34,414.81,415.0,8201.0,396.7937,397.0518,396.5451,396.7267,8201.0
2021-01-21 15:55:00,415.0,415.38,414.19,414.69,14380.0,396.7267,397.09,395.9524,396.4304,14380.0
2021-01-22 09:30:00,414.49,416.58,414.49,414.94,5622.0,396.2392,398.2372,396.2392,396.6694,5622.0
2021-01-22 09:35:00,414.83,415.95,413.04,413.15,1319.0,396.5642,397.6349,394.853,394.9582,1319.0
2021-01-22 09:40:00,413.39,413.76,412.76,412.81,955.0,395.1876,395.5413,394.5854,394.6332,955.0
2021-01-22 09:45:00,414.17,414.17,413.17,413.18,1419.0,395.9333,395.9333,394.9773,394.9869,1419.0
2021-01-22 09:50:00,412.02,413.09,412.02,413.09,300.0,393.8779,394.9008,393.8779,394.9008,300.0
2021-01-22 09:55:00,412.68,414.03,412.59,413.77,1306.0,394.5089,395.7994,394.4229,395.5509,1306.0
2021-01-22 10:00:00,414.6,415.82,414.29,414.91,4963.0,396.3443,397.5106,396.048,396.6407,4963.0
2021-01-22 10:05:00,414.36,414.69,413.54,413.54,7192.0,396.1149,396.4304,395.331,395.331,7192.0
2021-01-22 10:10:00,412.45,412.57,411.45,412.25,1200.0,394.289,394.4037,393.333,394.0978,1200.0
2021-01-22 10:15:00,412.43,412.92,412.43,412.54,500.0,394.2699,394.7383,394.2699,394.3751,500.0
2021-01-22 10:20:00,413.71,413.72,412.53,412.53,1145.0,395.4935,395.5031,394.3655,394.3655,1145.0
2021-01-22 10:25:00,412.2,413.0,412.13,413.0,1100.0,394.05,394.8148,393.9831,394.8148,1100.0
2021-01-22 10:30:00,413.02,413.09,412.84,413.09,300.0,394.8339,394.9008,394.6618,394.9008,300.0
2021-01-22 10:35:00,413.04,413.26,413.03,413.07,800.0,394.853,395.0634,394.8435,394.8817,800.0
2021-01-22 10:40:00,413.2,413.2,412.3,412.49,1301.0,395.006,395.006,394.1456,394.3273,1301.0
2021-01-22 10:45:00,412.89,413.0,411.48,411.48,5018.0,394.7096,394.8148,393.3617,393.3617,5018.0
2021-01-22 10:50:00,411.48,411.48,411.48,411.48,0.0,393.3617,393.3617,393.3617,393.3617,0.0
2021-01-22 10:55:00,412.0,412.22,411.82,412.08,2352.0,393.8588,394.0691,393.6868,393.9353,2352.0
2021-01-22 11:00:00,412.27,412.53,412.23,412.24,500.0,394.1169,394.3655,394.0787,394.0883,500.0
2021-01-22 11:05:00,412.21,412.37,411.72,411.72,2087.0,394.0596,394.2125,393.5912,393.5912,2087.0
2021-01-22 11:10:00,411.51,411.6,411.0,411.0,727.0,393.3904,393.4764,392.9029,392.9029,727.0
2021-01-22 11:15:00,410.87,411.12,410.33,410.57,4645.0,392.7786,393.0176,392.2624,392.4918,4645.0
2021-01-22 11:20:00,410.74,411.11,410.34,411.11,1866.0,392.6543,393.008,392.2719,393.008,1866.0
2021-01-22 11:25:00,410.62,410.88,409.83,410.22,18300.0,392.5396,392.7881,391.7844,392.1572,18300.0
2021-01-22 11:30:00,410.37,411.2,410.37,411.2,1200.0,392.3006,393.0941,392.3006,393.0941,1200.0
2021-01-22 11:35:00,410.85,411.21,410.55,410.57,1824.0,392.7595,393.1036,392.4727,392.4918,1824.0
2021-01-22 11:40:00,410.85,410.85,410.63,410.85,400.0,392.7595,392.7595,392.5492,392.7595,400.0
2021-01-22 11:45:00,411.14,411.43,410.91,411.29,2351.0,393.0367,393.3139,392.8168,393.1801,2351.0
2021-01-22 11:50:00,411.47,412.54,411.31,412.54,720.0,393.3522,394.3751,393.1992,394.3751,720.0
2021-01-22 11:55:00,412.44,412.91,412.04,412.32,1900.0,394.2795,394.7288,393.8971,394.1647,1900.0
2021-01-22 12:00:00,412.19,412.19,411.86,411.93,500.0,394.0405,394.0405,393.725,393.7919,500.0
2021-01-22 12:05:00,412.3,412.3,412.13,412.29,400.0,394.1456,394.1456,393.9831,394.1361,400.0
2021-01-22 12:10:00,412.51,413.09,412.41,412.61,1212.0,394.3464,394.9008,394.2508,394.442,1212.0
2021-01-22 12:15:00,413.41,413.55,412.8,413.19,2803.0,395.2067,395.3406,394.6236,394.9964,2803.0
2021-01-22 12:20:00,413.55,414.0,412.19,412.77,6314.0,395.3406,395.7708,394.0405,394.5949,6314.0
2021-01-22 12:25:00,413.26,414.0,412.32,414.0,4238.0,395.0634,395.7708,394.1647,395.7708,4238.0
2021-01-22 12:30:00,413.76,413.95,413.41,413.95,1100.0,395.5413,395.723,395.2067,395.723,1100.0
2021-01-22 12:35:00,413.5,413.72,413.5,413.72,400.0,395.2928,395.5031,395.2928,395.5031,400.0
2021-01-22 12:40:00,414.01,414.02,413.62,413.67,1400.0,395.7803,395.7899,395.4075,395.4553,1400.0
2021-01-22 12:45:00,413.5,413.85,413.11,413.67,2300.0,395.2928,395.6274,394.92,395.4553,2300.0
2021-01-22 12:50:00,413.67,413.67,413.28,413.28,507.0,395.4553,395.4553,395.0825,395.0825,507.0
2021-01-22 12:55:00,413.04,413.04,412.69,412.81,779.0,394.853,394.853,394.5184,394.6332,779.0
2021-01-22 13:00:00,412.81,412.84,412.78,412.78,800.0,394.6332,394.6618,394.6045,394.6045,800.0
2021-01-22 13:05:00,412.62,413.0,412.62,412.8,1200.0,394.4515,394.8148,394.4515,394.6236,1200.0
2021-01-22 13:10:00,412.59,412.63,412.41,412.63,850.0,394.4229,394.4611,394.2508,394.4611,850.0
2021-01-22 13:15:00,412.63,413.0,412.5,412.5,743.0,394.4611,394.8148,394.3368,394.3368,743.0
2021-01-22 13:20:00,412.79,413.0,412.56,412.91,1211.0,394.614,394.8148,394.3942,394.7288,1211.0
2021-01-22 13:25:00,412.65,412.74,412.65,412.74,200.0,394.4802,394.5662,394.4802,394.5662,200.0
2021-01-22 13:30:00,413.0,413.01,412.44,412.44,700.0,394.8148,394.8244,394.2795,394.2795,700.0
2021-01-22 13:35:00,412.61,412.61,411.98,412.23,969.0,394.442,394.442,393.8397,394.0787,969.0
2021-01-22 13:40:00,412.5,412.69,412.46,412.47,652.0,394.3368,394.5184,394.2986,394.3081,652.0
2021-01-22 13:45:00,412.69,412.85,412.25,412.25,1785.0,394.5184,394.6714,394.0978,394.0978,1785.0
2021-01-22 13:50:00,412.87,412.87,412.13,412.13,2004.0,394.6905,394.6905,393.9831,393.9831,2004.0
2021-01-22 13:55:00,412.12,412.22,411.89,411.89,600.0,393.9735,394.0691,393.7537,393.7537,600.0
2021-01-22 14:00:00,411.56,411.56,411.31,411.33,800.0,393.4382,393.4382,393.1992,393.2183,800.0
2021-01-22 14:05:00,411.68,411.81,411.48,411.81,500.0,393.5529,393.6772,393.3617,393.6772,500.0
2021-01-22 14:10:00,411.74,412.47,411.74,412.41,3372.0,393.6103,394.3081,393.6103,394.2508,3372.0
2021-01-22 14:15:00,412.91,413.21,412.76,413.21,400.0,394.7288,395.0156,394.5854,395.0156,400.0
2021-01-22 14:20:00,413.2,413.2,412.49,413.12,2548.0,395.006,395.006,394.3273,394.9295,2548.0
2021-01-22 14:25:00,412.68,413.06,412.68,413.04,500.0,394.5089,394.8722,394.5089,394.853,500.0
2021-01-22 14:30:00,413.13,413.8,412.68,413.61,2031.0,394.9391,395.5796,394.5089,395.3979,2031.0
2021-01-22 14:35:00,413.43,413.72,413.4,413.66,1100.0,395.2259,395.5031,395.1972,395.4457,1100.0
2021-01-22 14:40:00,413.39,413.67,413.38,413.67,200.0,395.1876,395.4553,395.1781,395.4553,200.0
2021-01-22 14:45:00,413.66,413.66,412.9,413.08,3821.0,395.4457,395.4457,394.7192,394.8913,3821.0
2021-01-22 14:50:00,413.0,413.51,412.69,413.44,11194.0,394.8148,395.3023,394.5184,395.2354,11194.0
2021-01-22 14:55:00,413.67,413.97,413.39,413.69,2165.0,395.4553,395.7421,395.1876,395.4744,2165.0
2021-01-22 15:00:00,413.65,413.78,413.44,413.65,2499.0,395.4362,395.5605,395.2354,395.4362,2499.0
2021-01-22 15:05:00,413.83,413.88,413.53,413.55,1100.0,395.6083,395.6561,395.3215,395.3406,1100.0
2021-01-22 15:10:00,413.76,413.77,412.94,412.99,2449.0,395.5413,395.5509,394.7574,394.8052,2449.0
2021-01-22 15:15:00,413.18,413.43,412.89,413.1,2053.0,394.9869,395.2259,394.7096,394.9104,2053.0
2021-01-22 15:20:00,412.84,413.62,412.68,413.62,3309.0,394.6618,395.4075,394.5089,395.4075,3309.0
2021-01-22 15:25:00,413.5,413.51,413.2,413.27,2734.0,395.2928,395.3023,395.006,395.0729,2734.0
2021-01-22 15:30:00,413.3,413.32,412.94,413.04,12112.0,395.1016,395.1207,394.7574,394.853,12112.0
2021-01-22 15:35:00,413.03,413.41,412.83,413.19,13820.0,394.8435,395.2067,394.6523,394.9964,13820.0
2021-01-22 15:40:00,413.32,413.32,412.61,412.62,1926.0,395.1207,395.1207,394.442,394.4515,1926.0
2021-01-22 15:45:00,412.62,413.68,412.61,412.79,24242.0,394.4515,395.4649,394.442,394.614,24242.0
2021-01-22 15:50:00,413.16,413.16,412.52,412.56,6741.0,394.9678,394.9678,394.3559,394.3942,6741.0
2021-01-22 15:55:00,412.42,412.42,411.56,411.88,25614.0,394.2603,394.2603,393.4382,393.7441,25614.0
2021-01-25 09:30:00,411.9,414.44,411.9,414.07,7120.0,393.7632,396.1914,393.7632,395.8377,7120.0
2021-01-25 09:35:00,414.5,414.98,413.23,413.98,2688.0,396.2488,396.7076,395.0347,395.7516,2688.0
2021-01-25 09:40:00,412.55,412.55,410.37,410.39,6393.0,394.3846,394.3846,392.3006,392.3197,6393.0
2021-01-25 09:45:00,410.47,411.42,409.39,409.5,2790.0,392.3962,393.3044,391.3638,391.4689,2790.0
2021-01-25 09:50:00,409.69,410.94,409.59,409.96,4649.0,391.6505,392.8455,391.5549,391.9087,4649.0
2021-01-25 09:55:00,410.43,411.71,409.9,409.9,38264.0,392.358,393.5816,391.8513,391.8513,38264.0
2021-01-25 10:00:00,410.18,410.61,409.47,409.48,7905.0,392.119,392.53,391.4402,391.4498,7905.0
2021-01-25 10:05:00,409.5,409.76,408.47,409.27,12634.0,391.4689,391.7175,390.4843,391.249,12634.0
2021-01-25 10:10:00,409.2,409.89,408.61,408.88,9608.0,391.1821,391.8417,390.6181,390.8762,9608.0
2021-01-25 10:15:00,408.51,409.59,408.37,408.71,2299.0,390.5225,391.5549,390.3887,390.7137,2299.0
2021-01-25 10:20:00,409.07,409.35,408.84,408.84,700.0,391.0578,391.3255,390.838,390.838,700.0
2021-01-25 10:25:00,408.96,408.96,408.21,408.24,1001.0,390.9527,390.9527,390.2357,390.2644,1001.0
2021-01-25 10:30:00,408.4,408.88,407.93,407.93,4262.0,390.4173,390.8762,389.968,389.968,4262.0
2021-01-25 10:35:00,407.49,408.14,407.49,408.14,700.0,389.5474,390.1688,389.5474,390.1688,700.0
2021-01-25 10:40:00,408.4,408.58,407.74,407.74,1372.0,390.4173,390.5894,389.7864,389.7864,1372.0
2021-01-25 10:45:00,407.64,408.25,407.56,407.79,4356.0,389.6908,390.274,389.6143,389.8342,4356.0
2021-01-25 10:50:00,406.8,407.34,406.49,407.31,7801.0,388.8878,389.404,388.5914,389.3753,7801.0
2021-01-25 10:55:00,406.98,406.98,405.0,405.0,6543.0,389.0599,389.0599,387.1671,387.1671,6543.0
2021-01-25 11:00:00,405.25,405.69,404.28,404.62,6023.0,387.406,387.8267,386.4788,386.8038,6023.0
2021-01-25 11:05:00,404.0,404.21,401.35,401.35,14022.0,386.2111,386.4118,383.6778,383.6778,14022.0
2021-01-25 11:10:00,401.51,403.29,401.33,403.0,12435.0,383.8307,385.5323,383.6587,385.2551,12435.0
2021-01-25 11:15:00,402.67,403.87,402.62,403.87,1400.0,384.9396,386.0868,384.8919,386.0868,1400.0
2021-01-25 11:20:00,403.56,403.56,402.98,403.0,3055.0,385.7905,385.7905,385.236,385.2551,3055.0
2021-01-25 11:25:00,403.07,403.24,402.23,402.23,2380.0,385.322,385.4846,384.519,384.519,2380.0
2021-01-25 11:30:00,402.41,402.54,401.75,402.38,4011.0,384.6911,384.8154,384.0602,384.6624,4011.0
2021-01-25 11:35:00,401.94,402.35,400.65,400.9,6176.0,384.2418,384.6337,383.0086,383.2476,6176.0
2021-01-25 11:40:00,401.15,401.91,400.87,401.44,4502.0,383.4866,384.2131,383.2189,383.7638,4502.0
2021-01-25 11:45:00,401.26,401.87,400.16,401.01,7125.0,383.5917,384.1749,382.5402,383.3527,7125.0
2021-01-25 11:50:00,401.0,401.83,400.78,401.7,4199.0,383.3432,384.1366,383.1329,384.0124,4199.0
2021-01-25 11:55:00,401.37,401.71,400.73,400.73,8596.0,383.6969,384.0219,383.0851,383.0851,8596.0
2021-01-25 12:00:00,401.18,401.96,401.18,401.95,4151.0,383.5153,384.2609,383.5153,384.2514,4151.0
2021-01-25 12:05:00,401.8,401.8,401.17,401.77,6489.0,384.108,384.108,383.5057,384.0793,6489.0
2021-01-25 12:10:00,401.93,402.6,401.75,401.94,10802.0,384.2322,384.8727,384.0602,384.2418,10802.0
2021-01-25 12:15:00,402.14,402.8,401.26,401.27,7938.0,384.433,385.0639,383.5917,383.6013,7938.0
2021-01-25 12:20:00,401.3,402.25,401.29,401.93,13893.0,383.63,384.5381,383.6204,384.2322,13893.0
2021-01-25 12:25:00,402.03,402.53,401.81,401.83,7430.0,384.3278,384.8058,384.1175,384.1366,7430.0
2021-01-25 12:30:00,402.16,402.23,401.36,401.99,11399.0,384.4521,384.519,383.6873,384.2896,11399.0
2021-01-25 12:35:00,402.03,402.74,401.94,402.55,6948.0,384.3278,385.0066,384.2418,384.8249,6948.0
2021-01-25 12:40:00,402.13,404.33,402.09,404.33,17174.0,384.4234,386.5266,384.3852,386.5266,17174.0
2021-01-25 12:45:00,404.31,404.99,403.45,403.86,7985.0,386.5074,387.1575,385.6853,386.0773,7985.0
2021-01-25 12:50:00,404.11,404.15,403.39,404.12,3400.0,386.3162,386.3545,385.6279,386.3258,3400.0
2021-01-25 12:55:00,404.16,405.3,403.76,404.72,1900.0,386.364,387.4538,385.9817,386.8994,1900.0
2021-01-25 13:00:00,405.46,406.22,405.09,406.11,800.0,387.6068,388.3333,387.2531,388.2282,800.0
2021-01-25 13:05:00,406.02,406.44,405.4,405.4,2500.0,388.1421,388.5436,387.5494,387.5494,2500.0
2021-01-25 13:10:00,405.96,406.6,405.78,406.6,1900.0,388.0848,388.6966,387.9127,388.6966,1900.0
2021-01-25 13:15:00,406.6,406.6,406.6,406.6,0.0,388.6966,388.6966,388.6966,388.6966,0.0
2021-01-25 13:20:00,406.54,406.88,406.09,406.6,1430.0,388.6392,388.9643,388.2091,388.6966,1430.0
2021-01-25 13:25:00,406.87,406.87,405.45,405.45,3591.0,388.9547,388.9547,387.5972,387.5972,3591.0
2021-01-25 13:30:00,405.04,405.27,404.98,405.16,1872.0,387.2053,387.4252,387.1479,387.32,1872.0
2021-01-25 13:35:00,405.14,405.98,404.62,405.65,3471.0,387.3009,388.1039,386.8038,387.7884,3471.0
2021-01-25 13:40:00,406.13,406.14,405.54,405.86,1096.0,388.2473,388.2569,387.6833,387.9892,1096.0
2021-01-25 13:45:00,405.9,406.02,405.54,405.64,3201.0,388.0274,388.1421,387.6833,387.7789,3201.0
2021-01-25 13:50:00,405.83,406.12,405.39,405.56,2379.0,387.9605,388.2377,387.5399,387.7024,2379.0
2021-01-25 13:55:00,405.34,406.06,405.34,405.97,2698.0,387.4921,388.1804,387.4921,388.0943,2698.0
2021-01-25 14:00:00,405.65,405.94,405.45,405.67,1803.0,387.7884,388.0657,387.5972,387.8076,1803.0
2021-01-25 14:05:00,405.62,405.79,405.38,405.79,1298.0,387.7598,387.9223,387.5303,387.9223,1298.0
2021-01-25 14:10:00,405.54,405.72,405.32,405.72,1901.0,387.6833,387.8554,387.473,387.8554,1901.0
2021-01-25 14:15:00,405.79,405.79,404.99,405.22,2029.0,387.9223,387.9223,387.1575,387.3774,2029.0
2021-01-25 14:20:00,405.01,405.51,404.77,404.77,4909.0,387.1766,387.6546,386.9472,386.9472,4909.0
2021-01-25 14:25:00,404.8,405.2,404.71,405.0,1676.0,386.9759,387.3582,386.8898,387.1671,1676.0
2021-01-25 14:30:00,405.18,405.18,404.55,404.61,5177.0,387.3391,387.3391,386.7369,386.7942,5177.0
2021-01-25 14:35:00,404.51,405.05,404.19,405.04,3534.0,386.6986,387.2149,386.3927,387.2053,3534.0
2021-01-25 14:40:00,404.83,405.04,404.48,404.81,1500.0,387.0045,387.2053,386.67,386.9854,1500.0
2021-01-25 14:45:00,404.54,405.03,404.49,404.72,2354.0,386.7273,387.1957,386.6795,386.8994,2354.0
2021-01-25 14:50:00,404.6,405.0,404.54,404.65,1101.0,386.7847,387.1671,386.7273,386.8325,1101.0
2021-01-25 14:55:00,404.73,405.03,404.35,404.43,6323.0,386.9089,387.1957,386.5457,386.6222,6323.0
2021-01-25 15:00:00,404.53,404.75,404.22,404.48,2968.0,386.7177,386.9281,386.4214,386.67,2968.0
2021-01-25 15:05:00,404.13,404.59,404.13,404.58,2238.0,386.3354,386.7751,386.3354,386.7655,2238.0
2021-01-25 15:10:00,404.68,404.69,403.31,403.35,2456.0,386.8611,386.8707,385.5515,385.5897,2456.0
2021-01-25 15:15:00,403.28,403.98,402.94,403.81,3136.0,385.5228,386.192,385.1978,386.0295,3136.0
2021-01-25 15:20:00,404.02,404.46,403.69,404.11,2607.0,386.2302,386.6508,385.9147,386.3162,2607.0
2021-01-25 15:25:00,403.97,403.97,403.4,403.4,600.0,386.1824,386.1824,385.6375,385.6375,600.0
2021-01-25 15:30:00,403.65,403.69,402.77,403.12,9353.0,385.8765,385.9147,385.0352,385.3698,9353.0
2021-01-25 15:35:00,403.12,403.33,402.59,402.8,4652.0,385.3698,385.5706,384.8632,385.0639,4652.0
2021-01-25 15:40:00,403.0,403.56,402.72,403.56,13397.0,385.2551,385.7905,384.9874,385.7905,13397.0
2021-01-25 15:45:00,403.54,403.54,402.46,402.68,12619.0,385.7713,385.7713,384.7389,384.9492,12619.0
2021-01-25 15:50:00,402.47,403.36,402.42,402.67,14560.0,384.7485,385.5993,384.7007,384.9396,14560.0
2021-01-25 15:55:00,402.81,403.51,402.21,403.49,25267.0,385.0735,385.7427,384.4999,385.7235,25267.0
2021-01-26 09:30:00,406.4,406.4,400.07,400.76,11625.0,388.5054,388.5054,382.4541,383.1137,11625.0
2021-01-26 09:35:00,400.38,401.34,398.01,400.85,8459.0,382.7505,383.6682,380.4848,383.1998,8459.0
2021-01-26 09:40:00,401.2,401.38,399.28,401.37,10927.0,383.5344,383.7065,381.6989,383.6969,10927.0
2021-01-26 09:45:00,400.87,402.22,400.87,401.72,3800.0,383.2189,384.5095,383.2189,384.0315,3800.0
2021-01-26 09:50:00,400.63,401.8,400.37,401.3,10431.0,382.9895,384.108,382.7409,383.63,10431.0
2021-01-26 09:55:00,401.61,402.19,401.21,402.1,4569.0,383.9263,384.4808,383.5439,384.3947,4569.0
2021-01-26 10:00:00,401.92,402.32,401.74,402.18,5484.0,384.2227,384.6051,384.0506,384.4712,5484.0
2021-01-26 10:05:00,401.77,402.09,400.42,401.41,10881.0,384.0793,384.3852,382.7887,383.7351,10881.0
2021-01-26 10:10:00,401.36,401.64,401.0,401.35,3815.0,383.6873,383.955,383.3432,383.6778,3815.0
2021-01-26 10:15:00,401.13,402.0,401.12,401.78,4965.0,383.4675,384.2992,383.4579,384.0888,4965.0
2021-01-26 10:20:00,401.55,402.33,401.41,401.76,25817.0,383.869,384.6146,383.7351,384.0697,25817.0
2021-01-26 10:25:00,401.66,402.02,401.46,401.67,5907.0,383.9741,384.3183,383.7829,383.9837,5907.0
2021-01-26 10:30:00,401.77,402.0,401.7,401.84,3206.0,384.0793,384.2992,384.0124,384.1462,3206.0
2021-01-26 10:35:00,401.91,402.0,401.47,401.69,5795.0,384.2131,384.2992,383.7925,384.0028,5795.0
2021-01-26 10:40:00,401.86,402.25,401.68,401.76,6389.0,384.1653,384.5381,383.9932,384.0697,6389.0
2021-01-26 10:45:00,401.93,402.13,401.5,401.82,13475.0,384.2322,384.4234,383.8212,384.1271,13475.0
2021-01-26 10:50:00,401.78,402.0,401.42,401.42,9485.0,384.0888,384.2992,383.7447,383.7447,9485.0
2021-01-26 10:55:00,401.53,401.97,401.48,401.77,4180.0,383.8498,384.2705,383.802,384.0793,4180.0
2021-01-26 11:00:00,401.9,402.24,401.84,401.91,6099.0,384.2036,384.5286,384.1462,384.2131,6099.0
2021-01-26 11:05:00,402.05,402.63,401.34,401.53,7666.0,384.3469,384.9014,383.6682,383.8498,7666.0
2021-01-26 11:10:00,401.73,401.84,401.17,401.3,3928.0,384.041,384.1462,383.5057,383.63,3928.0
2021-01-26 11:15:00,401.41,401.48,400.9,401.08,3610.0,383.7351,383.802,383.2476,383.4197,3610.0
2021-01-26 11:20:00,401.12,401.32,401.06,401.32,2766.0,383.4579,383.6491,383.4005,383.6491,2766.0
2021-01-26 11:25:00,401.25,401.38,401.15,401.25,1368.0,383.5822,383.7065,383.4866,383.5822,1368.0
2021-01-26 11:30:00,401.27,401.59,400.91,401.06,12949.0,383.6013,383.9072,383.2571,383.4005,12949.0
2021-01-26 11:35:00,401.06,401.4,400.77,401.27,14990.0,383.4005,383.7256,383.1233,383.6013,14990.0
2021-01-26 11:40:00,401.42,402.31,401.29,401.29,5456.0,383.7447,384.5955,383.6204,383.6204,5456.0
2021-01-26 11:45:00,401.28,401.49,401.08,401.23,3491.0,383.6109,383.8116,383.4197,383.5631,3491.0
2021-01-26 11:50:00,401.57,402.06,401.57,402.06,3357.0,383.8881,384.3565,383.8881,384.3565,3357.0
2021-01-26 11:55:00,402.06,402.2,401.26,401.44,3425.0,384.3565,384.4903,383.5917,383.7638,3425.0
2021-01-26 12:00:00,401.54,403.59,401.35,403.13,35495.0,383.8594,385.8191,383.6778,385.3794,35495.0
2021-01-26 12:05:00,402.94,403.11,402.49,402.5,7391.0,385.1978,385.3603,384.7676,384.7771,7391.0
2021-01-26 12:10:00,402.34,402.61,401.73,401.86,4962.0,384.6242,384.8823,384.041,384.1653,4962.0
2021-01-26 12:15:00,401.87,402.3,401.78,402.1,3839.0,384.1749,384.5859,384.0888,384.3947,3839.0
2021-01-26 12:20:00,402.26,402.46,401.86,402.0,6023.0,384.5477,384.7389,384.1653,384.2992,6023.0
2021-01-26 12:25:00,401.82,402.34,401.82,402.24,8679.0,384.1271,384.6242,384.1271,384.5286,8679.0
2021-01-26 12:30:00,402.2,402.51,402.09,402.23,4344.0,384.4903,384.7867,384.3852,384.519,4344.0
2021-01-26 12:35:00,402.26,402.26,401.89,402.15,4290.0,384.5477,384.5477,384.194,384.4425,4290.0
2021-01-26 12:40:00,402.15,402.42,402.04,402.34,7176.0,384.4425,384.7007,384.3374,384.6242,7176.0
2021-01-26 12:45:00,402.31,402.31,401.91,402.23,4758.0,384.5955,384.5955,384.2131,384.519,4758.0
2021-01-26 12:50:00,402.29,402.72,402.09,402.53,17187.0,384.5764,384.9874,384.3852,384.8058,17187.0
2021-01-26 12:55:00,402.51,402.53,401.85,402.0,15070.0,384.7867,384.8058,384.1558,384.2992,15070.0
2021-01-26 13:00:00,402.0,402.7,402.0,402.43,3847.0,384.2992,384.9683,384.2992,384.7102,3847.0
2021-01-26 13:05:00,402.56,402.58,402.13,402.13,7309.0,384.8345,384.8536,384.4234,384.4234,7309.0
2021-01-26 13:10:00,402.24,402.41,402.03,402.1,3301.0,384.5286,384.6911,384.3278,384.3947,3301.0
2021-01-26 13:15:00,402.15,402.25,402.02,402.14,4689.0,384.4425,384.5381,384.3183,384.433,4689.0
2021-01-26 13:20:00,402.23,402.26,401.9,401.91,31478.0,384.519,384.5477,384.2036,384.2131,31478.0
2021-01-26 13:25:00,402.02,402.21,401.94,401.95,4677.0,384.3183,384.4999,384.2418,384.2514,4677.0
2021-01-26 13:30:00,402.16,403.19,402.07,403.19,39652.0,384.4521,385.4368,384.3661,385.4368,39652.0
2021-01-26 13:35:00,403.46,404.01,402.98,403.08,6201.0,385.6949,386.2206,385.236,385.3316,6201.0
2021-01-26 13:40:00,403.23,403.23,402.38,402.38,7447.0,385.475,385.475,384.6624,384.6624,7447.0
2021-01-26 13:45:00,402.47,402.86,402.45,402.7,11599.0,384.7485,385.1213,384.7293,384.9683,11599.0
2021-01-26 13:50:00,402.76,403.78,402.73,403.58,2657.0,385.0257,386.0008,384.997,385.8096,2657.0
2021-01-26 13:55:00,403.84,404.08,403.57,404.08,4331.0,386.0581,386.2876,385.8,386.2876,4331.0
2021-01-26 14:00:00,404.19,404.19,404.11,404.11,700.0,386.3927,386.3927,386.3162,386.3162,700.0
2021-01-26 14:05:00,403.98,404.25,403.74,404.0,4708.0,386.192,386.4501,385.9625,386.2111,4708.0
2021-01-26 14:10:00,404.4,404.62,404.31,404.31,5937.0,386.5935,386.8038,386.5074,386.5074,5937.0
2021-01-26 14:15:00,404.46,404.48,403.88,404.47,3765.0,386.6508,386.67,386.0964,386.6604,3765.0
2021-01-26 14:20:00,404.59,404.76,404.47,404.55,2256.0,386.7751,386.9376,386.6604,386.7369,2256.0
2021-01-26 14:25:00,404.26,404.37,403.94,404.09,3898.0,386.4596,386.5648,386.1537,386.2971,3898.0
2021-01-26 14:30:00,404.0,404.22,403.76,404.15,27371.0,386.2111,386.4214,385.9817,386.3545,27371.0
2021-01-26 14:35:00,404.29,404.6,404.22,404.22,3267.0,386.4883,386.7847,386.4214,386.4214,3267.0
2021-01-26 14:40:00,404.06,404.06,403.05,403.1,41822.0,386.2684,386.2684,385.3029,385.3507,41822.0
2021-01-26 14:45:00,403.0,404.14,402.8,404.14,3725.0,385.2551,386.3449,385.0639,386.3449,3725.0
2021-01-26 14:50:00,404.18,404.38,404.1,404.36,4502.0,386.3832,386.5744,386.3067,386.5552,4502.0
2021-01-26 14:55:00,404.5,404.94,404.44,404.55,3106.0,386.6891,387.1097,386.6317,386.7369,3106.0
2021-01-26 15:00:00,404.64,405.3,404.43,404.55,5675.0,386.8229,387.4538,386.6222,386.7369,5675.0
2021-01-26 15:05:00,404.42,404.91,404.36,404.91,3742.0,386.6126,387.081,386.5552,387.081,3742.0
2021-01-26 15:10:00,404.91,405.53,404.75,405.44,3767.0,387.081,387.6737,386.9281,387.5877,3767.0
2021-01-26 15:15:00,405.32,405.6,405.15,405.15,26148.0,387.473,387.7406,387.3104,387.3104,26148.0
2021-01-26 15:20:00,405.08,406.07,404.73,406.07,9950.0,387.2435,388.1899,386.9089,388.1899,9950.0
2021-01-26 15:25:00,406.26,407.76,406.26,407.42,6916.0,388.3716,389.8055,388.3716,389.4805,6916.0
2021-01-26 15:30:00,407.4,407.41,406.24,406.48,11300.0,389.4614,389.4709,388.3525,388.5819,11300.0
2021-01-26 15:35:00,406.59,406.91,405.5,405.5,9120.0,388.687,388.993,387.645,387.645,9120.0
2021-01-26 15:40:00,405.36,405.67,405.11,405.25,10384.0,387.5112,387.8076,387.2722,387.406,10384.0
2021-01-26 15:45:00,405.4,405.95,403.14,403.57,10653.0,387.5494,388.0752,385.389,385.8,10653.0
2021-01-26 15:50:00,403.98,404.98,403.98,404.18,14424.0,386.192,387.1479,386.192,386.3832,14424.0
2021-01-26 15:55:00,404.36,405.0,403.64,404.8,47154.0,386.5552,387.1671,385.8669,386.9759,47154.0
2021-01-27 09:30:00,400.16,401.12,398.79,400.76,8826.0,382.5402,383.4579,381.2305,383.1137,8826.0
2021-01-27 09:35:00,401.25,401.31,398.08,399.14,7100.0,383.5822,383.6395,380.5518,381.5651,7100.0
2021-01-27 09:40:00,398.52,398.68,395.37,397.71,5356.0,380.9724,381.1253,377.9611,380.198,5356.0
2021-01-27 09:45:00,396.87,397.62,395.27,396.68,7173.0,379.395,380.112,377.8655,379.2134,7173.0
2021-01-27 09:50:00,396.42,398.21,395.78,398.21,5216.0,378.9648,380.676,378.353,380.676,5216.0
2021-01-27 09:55:00,397.51,400.1,397.5,399.9,14725.0,380.0069,382.4828,379.9973,382.2916,14725.0
2021-01-27 10:00:00,399.74,401.46,399.5,400.37,4281.0,382.1387,383.7829,381.9092,382.7409,4281.0
2021-01-27 10:05:00,400.08,403.67,400.08,402.6,3100.0,382.4637,385.8956,382.4637,384.8727,3100.0
2021-01-27 10:10:00,402.32,403.65,401.64,401.64,4950.0,384.6051,385.8765,383.955,383.955,4950.0
2021-01-27 10:15:00,402.16,402.27,399.41,400.0,13212.0,384.4521,384.5573,381.8232,382.3872,13212.0
2021-01-27 10:20:00,400.02,401.78,399.34,400.1,4342.0,382.4063,384.0888,381.7563,382.4828,4342.0
2021-01-27 10:25:00,399.37,400.02,398.08,399.86,2700.0,381.785,382.4063,380.5518,382.2534,2700.0
2021-01-27 10:30:00,400.02,400.5,398.07,398.48,2977.0,382.4063,382.8652,380.5422,380.9341,2977.0
2021-01-27 10:35:00,398.77,398.94,397.5,397.93,4596.0,381.2114,381.3739,379.9973,380.4084,4596.0
2021-01-27 10:40:00,398.09,399.72,398.0,399.23,4127.0,380.5613,382.1195,380.4753,381.6511,4127.0
2021-01-27 10:45:00,399.16,399.2,398.39,398.55,900.0,381.5842,381.6224,380.8481,381.0011,900.0
2021-01-27 10:50:00,398.59,398.61,397.69,397.84,4417.0,381.0393,381.0584,380.1789,380.3223,4417.0
2021-01-27 10:55:00,397.84,397.9,397.29,397.62,3173.0,380.3223,380.3797,379.7965,380.112,3173.0
2021-01-27 11:00:00,397.54,398.19,397.0,397.81,2888.0,380.0355,380.6569,379.5193,380.2936,2888.0
2021-01-27 11:05:00,397.81,397.81,396.97,397.27,3063.0,380.2936,380.2936,379.4906,379.7774,3063.0
2021-01-27 11:10:00,397.4,397.98,397.4,397.67,8204.0,379.9017,380.4562,379.9017,380.1598,8204.0
2021-01-27 11:15:00,397.3,397.3,396.39,396.58,2716.0,379.8061,379.8061,378.9362,379.1178,2716.0
2021-01-27 11:20:00,396.48,398.03,396.48,397.13,6123.0,379.0222,380.504,379.0222,379.6436,6123.0
2021-01-27 11:25:00,397.43,397.58,396.11,396.52,3745.0,379.9304,380.0738,378.6685,379.0604,3745.0
2021-01-27 11:30:00,396.62,397.58,396.0,396.0,4192.0,379.156,380.0738,378.5633,378.5633,4192.0
2021-01-27 11:35:00,395.63,396.5,395.63,396.25,1990.0,378.2096,379.0413,378.2096,378.8023,1990.0
2021-01-27 11:40:00,396.5,397.15,396.02,396.04,4648.0,379.0413,379.6627,378.5825,378.6016,4648.0
2021-01-27 11:45:00,395.64,396.13,395.22,396.12,5385.0,378.2192,378.6876,377.8177,378.6781,5385.0
2021-01-27 11:50:00,395.74,396.23,395.01,395.27,3032.0,378.3148,378.7832,377.6169,377.8655,3032.0
2021-01-27 11:55:00,395.31,395.51,394.48,394.95,3301.0,377.9037,378.0949,377.1103,377.5596,3301.0
2021-01-27 12:00:00,395.3,395.71,394.51,394.51,3600.0,377.8942,378.2861,377.1389,377.1389,3600.0
2021-01-27 12:05:00,395.13,395.38,394.87,395.29,2500.0,377.7316,377.9706,377.4831,377.8846,2500.0
2021-01-27 12:10:00,395.53,395.89,395.0,395.34,3700.0,378.114,378.4582,377.6074,377.9324,3700.0
2021-01-27 12:15:00,395.29,395.91,394.97,395.67,6028.0,377.8846,378.4773,377.5787,378.2479,6028.0
2021-01-27 12:20:00,395.48,396.01,395.04,395.53,2600.0,378.0662,378.5729,377.6456,378.114,2600.0
2021-01-27 12:25:00,395.42,396.23,395.22,395.39,10124.0,378.0089,378.7832,377.8177,377.9802,10124.0
2021-01-27 12:30:00,395.54,395.55,394.27,395.0,2554.0,378.1236,378.1332,376.9095,377.6074,2554.0
2021-01-27 12:35:00,395.16,395.51,394.68,395.51,2199.0,377.7603,378.0949,377.3015,378.0949,2199.0
2021-01-27 12:40:00,395.52,396.62,395.52,396.33,3999.0,378.1045,379.156,378.1045,378.8788,3999.0
2021-01-27 12:45:00,396.65,397.03,395.99,397.03,4800.0,379.1847,379.548,378.5538,379.548,4800.0
2021-01-27 12:50:00,396.78,396.92,396.53,396.86,1100.0,379.309,379.4428,379.07,379.3855,1100.0
2021-01-27 12:55:00,397.32,398.05,396.91,398.05,3262.0,379.8252,380.5231,379.4333,380.5231,3262.0
2021-01-27 13:00:00,398.19,398.38,397.73,398.13,1800.0,380.6569,380.8385,380.2172,380.5996,1800.0
2021-01-27 13:05:00,398.27,398.4,397.98,398.08,500.0,380.7334,380.8577,380.4562,380.5518,500.0
2021-01-27 13:10:00,397.67,398.54,397.32,398.54,4030.0,380.1598,380.9915,379.8252,380.9915,4030.0
2021-01-27 13:15:00,398.54,398.9,398.22,398.55,1600.0,380.9915,381.3356,380.6856,381.0011,1600.0
2021-01-27 13:20:00,398.26,398.71,397.77,398.41,1895.0,380.7238,381.154,380.2554,380.8672,1895.0
2021-01-27 13:25:00,399.41,400.58,399.41,400.04,1004.0,381.8232,382.9417,381.8232,382.4255,1004.0
2021-01-27 13:30:00,399.64,401.19,398.31,398.32,4060.0,382.0431,383.5248,380.7716,380.7812,4060.0
2021-01-27 13:35:00,398.41,399.59,398.23,398.81,1324.0,380.8672,381.9953,380.6952,381.2496,1324.0
2021-01-27 13:40:00,398.56,399.96,398.33,399.59,3380.0,381.0106,382.349,380.7907,381.9953,3380.0
2021-01-27 13:45:00,399.46,400.07,399.23,399.53,2602.0,381.871,382.4541,381.6511,381.9379,2602.0
2021-01-27 13:50:00,399.87,400.31,399.26,400.31,1300.0,382.2629,382.6836,381.6798,382.6836,1300.0
2021-01-27 13:55:00,399.93,400.3,397.94,398.31,2728.0,382.3203,382.674,380.4179,380.7716,2728.0
2021-01-27 14:00:00,399.09,399.94,399.05,399.46,2000.0,381.5173,382.3299,381.479,381.871,2000.0
2021-01-27 14:05:00,399.37,399.99,399.26,399.39,4034.0,381.785,382.3777,381.6798,381.8041,4034.0
2021-01-27 14:10:00,399.73,400.16,399.5,400.16,3485.0,382.1291,382.5402,381.9092,382.5402,3485.0
2021-01-27 14:15:00,400.01,400.01,399.12,399.5,4333.0,382.3968,382.3968,381.546,381.9092,4333.0
2021-01-27 14:20:00,399.49,399.49,398.67,399.23,3154.0,381.8997,381.8997,381.1158,381.6511,3154.0
2021-01-27 14:25:00,398.98,398.98,398.21,398.59,1666.0,381.4121,381.4121,380.676,381.0393,1666.0
2021-01-27 14:30:00,398.22,398.89,397.41,398.08,3300.0,380.6856,381.3261,379.9113,380.5518,3300.0
2021-01-27 14:35:00,398.31,398.44,397.65,398.03,14943.0,380.7716,380.8959,380.1407,380.504,14943.0
2021-01-27 14:40:00,397.6,398.07,396.76,397.01,3392.0,380.0929,380.5422,379.2899,379.5289,3392.0
2021-01-27 14:45:00,397.37,397.37,394.48,394.49,4127.0,379.873,379.873,377.1103,377.1198,4127.0
2021-01-27 14:50:00,394.49,394.59,393.4,394.51,2718.0,377.1198,377.2154,376.0778,377.1389,2718.0
2021-01-27 14:55:00,394.13,394.25,393.11,393.4,4064.0,376.7757,376.8904,375.8006,376.0778,4064.0
2021-01-27 15:00:00,393.49,393.49,391.42,391.76,24669.0,376.1639,376.1639,374.185,374.51,24669.0
2021-01-27 15:05:00,391.46,392.8,390.7,391.54,33892.0,374.2232,375.5042,373.4967,374.2997,33892.0
2021-01-27 15:10:00,392.27,392.67,391.07,392.66,11792.0,374.9976,375.38,373.8504,375.3704,11792.0
2021-01-27 15:15:00,392.96,392.96,390.9,390.91,3307.0,375.6572,375.6572,373.6879,373.6975,3307.0
2021-01-27 15:20:00,390.72,391.73,390.72,391.3,6970.0,373.5158,374.4814,373.5158,374.0703,6970.0
2021-01-27 15:25:00,391.41,392.37,391.23,391.65,6487.0,374.1754,375.0932,374.0034,374.4049,6487.0
2021-01-27 15:30:00,391.82,392.03,391.18,391.31,10117.0,374.5674,374.7681,373.9556,374.0799,10117.0
2021-01-27 15:35:00,391.52,393.26,391.29,393.17,8817.0,374.2806,375.944,374.0607,375.858,8817.0
2021-01-27 15:40:00,393.18,394.09,392.36,392.42,9623.0,375.8675,376.7374,375.0836,375.141,9623.0
2021-01-27 15:45:00,392.69,394.36,392.36,393.5,8393.0,375.3991,376.9956,375.0836,376.1734,8393.0
2021-01-27 15:50:00,393.79,395.64,393.59,394.77,9610.0,376.4507,378.2192,376.2595,377.3875,9610.0
2021-01-27 15:55:00,394.87,395.64,393.42,393.42,34972.0,377.4831,378.2192,376.0969,376.0969,34972.0
2021-01-28 09:30:00,383.53,384.38,380.0,383.72,12649.0,366.6424,367.455,363.2679,366.8241,12649.0
2021-01-28 09:35:00,385.44,389.69,382.5,387.65,6295.0,368.4683,372.5312,365.6578,370.581,6295.0
2021-01-28 09:40:00,388.92,394.41,388.04,393.05,8351.0,371.7951,377.0434,370.9538,375.7432,8351.0
2021-01-28 09:45:00,394.86,400.87,394.86,398.16,1900.0,377.4735,383.2189,377.4735,380.6282,1900.0
2021-01-28 09:50:00,397.13,397.89,391.28,391.28,3152.0,379.6436,380.3701,374.0512,374.0512,3152.0
2021-01-28 09:55:00,390.96,395.97,389.86,392.79,12885.0,373.7453,378.5347,372.6937,375.4947,12885.0
2021-01-28 10:00:00,392.79,394.61,389.16,389.76,10426.0,375.4947,377.2345,372.0245,372.5981,10426.0
2021-01-28 10:05:00,390.39,393.52,387.23,388.4,9530.0,373.2004,376.1925,370.1795,371.298,9530.0
2021-01-28 10:10:00,388.19,389.41,383.18,385.61,5439.0,371.0972,372.2635,366.3078,368.6308,5439.0
2021-01-28 10:15:00,385.0,386.96,383.55,385.36,10187.0,368.0477,369.9214,366.6615,368.3918,10187.0
2021-01-28 10:20:00,383.94,385.11,383.02,384.61,5348.0,367.0344,368.1529,366.1549,367.6749,5348.0
2021-01-28 10:25:00,384.61,385.46,383.48,383.49,1793.0,367.6749,368.4874,366.5946,366.6042,1793.0
2021-01-28 10:30:00,384.51,386.56,384.03,385.99,10541.0,367.5793,369.539,367.1204,368.9941,10541.0
2021-01-28 10:35:00,385.91,386.81,385.0,386.81,3300.0,368.9176,369.778,368.0477,369.778,3300.0
2021-01-28 10:40:00,386.3,388.61,386.3,387.18,2873.0,369.2905,371.4987,369.2905,370.1317,2873.0
2021-01-28 10:45:00,388.77,390.59,388.76,389.07,3013.0,371.6517,373.3916,371.6421,371.9385,3013.0
2021-01-28 10:50:00,389.73,394.34,389.73,393.25,3432.0,372.5694,376.9764,372.5694,375.9344,3432.0
2021-01-28 10:55:00,392.63,393.26,391.21,391.85,2900.0,375.3417,375.944,373.9843,374.5961,2900.0
2021-01-28 11:00:00,393.32,393.32,389.78,391.31,2000.0,376.0013,376.0013,372.6172,374.0799,2000.0
2021-01-28 11:05:00,391.12,393.26,390.82,393.26,4323.0,373.8982,375.944,373.6114,375.944,4323.0
2021-01-28 11:10:00,392.88,394.86,392.43,394.86,4257.0,375.5807,377.4735,375.1505,377.4735,4257.0
2021-01-28 11:15:00,394.67,397.17,394.18,394.62,5069.0,377.2919,379.6818,376.8235,377.2441,5069.0
2021-01-28 11:20:00,394.15,395.79,392.61,393.29,5576.0,376.7948,378.3626,375.3226,375.9727,5576.0
2021-01-28 11:25:00,393.82,394.34,386.15,392.38,9111.0,376.4793,376.9764,369.1471,375.1027,9111.0
2021-01-28 11:30:00,392.38,394.0,389.97,391.0,5756.0,375.1027,376.6514,372.7989,373.7835,5756.0
2021-01-28 11:35:00,391.32,393.15,390.11,390.66,7186.0,374.0894,375.8388,372.9327,373.4585,7186.0
2021-01-28 11:40:00,390.64,390.93,389.69,389.81,2795.0,373.4394,373.7166,372.5312,372.6459,2795.0
2021-01-28 11:45:00,388.0,389.44,387.72,389.44,4433.0,370.9156,372.2922,370.6479,372.2922,4433.0
2021-01-28 11:50:00,389.54,391.95,389.54,391.0,4000.0,372.3878,374.6917,372.3878,373.7835,4000.0
2021-01-28 11:55:00,390.92,390.92,388.0,388.08,20587.0,373.707,373.707,370.9156,370.9921,20587.0
2021-01-28 12:00:00,387.62,390.45,387.62,389.88,6270.0,370.5523,373.2577,370.5523,372.7128,6270.0
2021-01-28 12:05:00,390.07,390.45,388.89,389.64,22002.0,372.8945,373.2577,371.7664,372.4834,22002.0
2021-01-28 12:10:00,389.56,390.42,388.94,389.77,8998.0,372.4069,373.229,371.8142,372.6077,8998.0
2021-01-28 12:15:00,389.77,390.32,389.27,389.27,12239.0,372.6077,373.1334,372.1297,372.1297,12239.0
2021-01-28 12:20:00,389.74,389.76,389.62,389.64,2220.0,372.579,372.5981,372.4643,372.4834,2220.0
2021-01-28 12:25:00,389.65,390.0,388.38,388.44,10230.0,372.4929,372.8275,371.2789,371.3362,10230.0
2021-01-28 12:30:00,388.55,388.94,385.51,387.07,20459.0,371.4414,371.8142,368.5352,370.0265,20459.0
2021-01-28 12:35:00,387.58,390.47,387.56,390.38,6900.0,370.5141,373.2768,370.495,373.1908,6900.0
2021-01-28 12:40:00,390.4,390.71,388.74,389.3,32903.0,373.2099,373.5063,371.623,372.1584,32903.0
2021-01-28 12:45:00,388.76,390.9,388.76,389.49,25263.0,371.6421,373.6879,371.6421,372.34,25263.0
2021-01-28 12:50:00,389.8,390.9,389.28,390.9,8806.0,372.6363,373.6879,372.1392,373.6879,8806.0
2021-01-28 12:55:00,390.9,391.11,390.41,390.84,4500.0,373.6879,373.8887,373.2195,373.6305,4500.0
2021-01-28 13:00:00,391.04,391.1,390.1,390.16,7427.0,373.8217,373.8791,372.9231,372.9805,7427.0
2021-01-28 13:05:00,390.14,390.64,389.41,390.0,5411.0,372.9614,373.4394,372.2635,372.8275,5411.0
2021-01-28 13:10:00,389.4,389.65,386.91,388.54,32178.0,372.254,372.4929,369.8736,371.4318,32178.0
2021-01-28 13:15:00,388.4,389.84,388.24,389.83,9338.0,371.298,372.6746,371.145,372.665,9338.0
2021-01-28 13:20:00,389.7,390.82,389.54,390.09,32542.0,372.5407,373.6114,372.3878,372.9136,32542.0
2021-01-28 13:25:00,389.81,395.91,389.39,394.83,17311.0,372.6459,378.4773,372.2444,377.4449,17311.0
2021-01-28 13:30:00,394.75,394.75,392.65,393.23,16795.0,377.3684,377.3684,375.3608,375.9153,16795.0
2021-01-28 13:35:00,393.88,394.92,393.53,393.54,10014.0,376.5367,377.5309,376.2021,376.2117,10014.0
2021-01-28 13:40:00,393.68,393.87,393.06,393.4,11623.0,376.3455,376.5271,375.7528,376.0778,11623.0
2021-01-28 13:45:00,393.56,393.56,392.67,392.88,10092.0,376.2308,376.2308,375.38,375.5807,10092.0
2021-01-28 13:50:00,392.45,393.31,392.41,392.94,4240.0,375.1697,375.9918,375.1314,375.6381,4240.0
2021-01-28 13:55:00,393.15,393.53,392.79,393.5,3450.0,375.8388,376.2021,375.4947,376.1734,3450.0
2021-01-28 14:00:00,393.39,394.66,392.92,394.28,8851.0,376.0683,377.2823,375.619,376.9191,8851.0
2021-01-28 14:05:00,394.28,394.29,393.26,393.51,6260.0,376.9191,376.9286,375.944,376.183,6260.0
2021-01-28 14:10:00,393.63,393.72,392.17,392.82,18633.0,376.2977,376.3837,374.902,375.5234,18633.0
2021-01-28 14:15:00,392.83,392.83,389.68,391.18,15400.0,375.5329,375.5329,372.5216,373.9556,15400.0
2021-01-28 14:20:00,390.3,391.84,389.07,391.12,24744.0,373.1143,374.5865,371.9385,373.8982,24744.0
2021-01-28 14:25:00,391.52,392.82,391.52,392.42,1390.0,374.2806,375.5234,374.2806,375.141,1390.0
2021-01-28 14:30:00,392.78,393.75,391.87,391.88,8618.0,375.4851,376.4124,374.6152,374.6248,8618.0
2021-01-28 14:35:00,392.54,393.04,391.56,392.61,1600.0,375.2557,375.7337,374.3188,375.3226,1600.0
2021-01-28 14:40:00,392.78,393.24,391.77,392.62,3524.0,375.4851,375.9249,374.5196,375.3322,3524.0
2021-01-28 14:45:00,392.6,393.51,392.56,392.82,6118.0,375.3131,376.183,375.2748,375.5234,6118.0
2021-01-28 14:50:00,392.96,393.4,391.47,391.8,20795.0,375.6572,376.0778,374.2328,374.5483,20795.0
2021-01-28 14:55:00,391.8,392.32,391.24,392.32,5149.0,374.5483,375.0454,374.0129,375.0454,5149.0
2021-01-28 15:00:00,392.31,393.38,391.09,393.38,8920.0,375.0358,376.0587,373.8695,376.0587,8920.0
2021-01-28 15:05:00,393.13,394.42,392.69,394.42,1705.0,375.8197,377.0529,375.3991,377.0529,1705.0
2021-01-28 15:10:00,394.73,396.18,394.24,394.24,8136.0,377.3493,378.7354,376.8808,376.8808,8136.0
2021-01-28 15:15:00,394.54,395.93,394.41,395.55,6621.0,377.1676,378.4964,377.0434,378.1332,6621.0
2021-01-28 15:20:00,395.41,397.22,394.51,396.96,11442.0,377.9993,379.7296,377.1389,379.4811,11442.0
2021-01-28 15:25:00,396.97,396.97,394.91,395.12,12805.0,379.4906,379.4906,377.5213,377.7221,12805.0
2021-01-28 15:30:00,395.16,396.21,393.8,394.56,13317.0,377.7603,378.7641,376.4602,377.1867,13317.0
2021-01-28 15:35:00,394.3,397.61,393.71,397.11,29257.0,376.9382,380.1025,376.3742,379.6245,29257.0
2021-01-28 15:40:00,397.11,398.19,395.96,396.91,16863.0,379.6245,380.6569,378.5251,379.4333,16863.0
2021-01-28 15:45:00,396.92,397.6,396.22,397.55,25656.0,379.4428,380.0929,378.7737,380.0451,25656.0
2021-01-28 15:50:00,397.5,397.55,396.43,396.6,14261.0,379.9973,380.0451,378.9744,379.1369,14261.0
2021-01-28 15:55:00,396.56,397.12,394.78,394.79,39865.0,379.0987,379.634,377.3971,377.4066,39865.0
2021-01-29 09:30:00,392.78,394.99,390.95,393.46,18019.0,375.4851,377.5978,373.7357,376.1352,18019.0
2021-01-29 09:35:00,392.02,392.93,389.95,390.88,4769.0,374.7586,375.6285,372.7797,373.6688,4769.0
2021-01-29 09:40:00,390.53,391.5,388.69,388.69,4512.0,373.3342,374.2615,371.5752,371.5752,4512.0
2021-01-29 09:45:00,389.5,389.76,389.03,389.3,1400.0,372.3495,372.5981,371.9002,372.1584,1400.0
2021-01-29 09:50:00,389.2,389.69,387.45,387.45,4347.0,372.0628,372.5312,370.3898,370.3898,4347.0
2021-01-29 09:55:00,387.84,388.85,387.84,388.27,1002.0,370.7626,371.7282,370.7626,371.1737,1002.0
2021-01-29 10:00:00,388.9,390.08,388.9,389.66,7874.0,371.776,372.904,371.776,372.5025,7874.0
2021-01-29 10:05:00,389.0,390.17,388.85,390.13,2527.0,371.8716,372.99,371.7282,372.9518,2527.0
2021-01-29 10:10:00,390.56,390.87,388.71,388.8,4431.0,373.3629,373.6592,371.5943,371.6804,4431.0
2021-01-29 10:15:00,389.17,389.17,386.09,386.09,5780.0,372.0341,372.0341,369.0897,369.0897,5780.0
2021-01-29 10:20:00,385.54,386.65,385.08,385.47,5257.0,368.5639,369.625,368.1242,368.497,5257.0
2021-01-29 10:25:00,385.44,386.0,385.03,385.26,7963.0,368.4683,369.0037,368.0764,368.2962,7963.0
2021-01-29 10:30:00,385.39,385.77,384.98,385.03,4594.0,368.4205,368.7838,368.0286,368.0764,4594.0
2021-01-29 10:35:00,385.35,388.01,385.22,387.52,7278.0,368.3823,370.9252,368.258,370.4567,7278.0
2021-01-29 10:40:00,387.37,388.21,387.03,387.03,1993.0,370.3133,371.1164,369.9883,369.9883,1993.0
2021-01-29 10:45:00,387.56,387.76,386.43,386.96,2686.0,370.495,370.6862,369.4147,369.9214,2686.0
2021-01-29 10:50:00,386.96,387.73,386.88,387.69,3106.0,369.9214,370.6575,369.8449,370.6192,3106.0
2021-01-29 10:55:00,387.82,388.13,386.43,386.98,3190.0,370.7435,371.0399,369.4147,369.9405,3190.0
2021-01-29 11:00:00,387.13,387.71,386.75,387.1,4847.0,370.0839,370.6384,369.7206,370.0552,4847.0
2021-01-29 11:05:00,386.77,386.77,386.01,386.05,1625.0,369.7398,369.7398,369.0132,369.0515,1625.0
2021-01-29 11:10:00,385.67,386.06,384.63,384.63,1100.0,368.6882,369.061,367.694,367.694,1100.0
2021-01-29 11:15:00,384.73,384.73,383.94,383.95,2200.0,367.7896,367.7896,367.0344,367.0439,2200.0
2021-01-29 11:20:00,383.49,384.08,383.49,383.6,4024.0,366.6042,367.1682,366.6042,366.7093,4024.0
2021-01-29 11:25:00,384.06,384.06,382.45,382.45,2619.0,367.1491,367.1491,365.61,365.61,2619.0
2021-01-29 11:30:00,382.61,382.61,381.63,381.63,4801.0,365.7629,365.7629,364.8261,364.8261,4801.0
2021-01-29 11:35:00,381.56,381.86,381.22,381.72,7098.0,364.7592,365.046,364.4341,364.9121,7098.0
2021-01-29 11:40:00,381.52,381.58,380.36,380.84,1800.0,364.7209,364.7783,363.612,364.0709,1800.0
2021-01-29 11:45:00,380.65,381.87,380.65,381.62,6261.0,363.8892,365.0555,363.8892,364.8165,6261.0
2021-01-29 11:50:00,381.45,383.06,381.21,383.06,2753.0,364.654,366.1931,364.4246,366.1931,2753.0
2021-01-29 11:55:00,383.4,384.7,383.13,384.69,3773.0,366.5181,367.7609,366.26,367.7513,3773.0
2021-01-29 12:00:00,384.23,386.02,384.23,386.02,2060.0,367.3116,369.0228,367.3116,369.0228,2060.0
2021-01-29 12:05:00,386.34,386.34,384.86,384.99,2800.0,369.3287,369.3287,367.9139,368.0381,2800.0
2021-01-29 12:10:00,384.68,384.78,383.69,383.69,1745.0,367.7418,367.8374,366.7954,366.7954,1745.0
2021-01-29 12:15:00,383.65,383.65,382.39,382.72,2867.0,366.7571,366.7571,365.5526,365.8681,2867.0
2021-01-29 12:20:00,382.33,382.33,381.3,381.3,1506.0,365.4953,365.4953,364.5106,364.5106,1506.0
2021-01-29 12:25:00,380.71,381.72,380.63,381.25,6062.0,363.9466,364.9121,363.8701,364.4628,6062.0
2021-01-29 12:30:00,381.25,381.36,380.37,380.99,5739.0,364.4628,364.568,363.6216,364.2143,5739.0
2021-01-29 12:35:00,381.1,381.1,380.26,380.44,1993.0,364.3194,364.3194,363.5164,363.6885,1993.0
2021-01-29 12:40:00,380.5,381.36,380.26,381.03,8206.0,363.7458,364.568,363.5164,364.2525,8206.0
2021-01-29 12:45:00,381.36,382.74,380.85,381.86,12183.0,364.568,365.8872,364.0804,365.046,12183.0
2021-01-29 12:50:00,382.05,383.71,382.05,383.67,3600.0,365.2276,366.8145,365.2276,366.7763,3600.0
2021-01-29 12:55:00,383.68,384.02,382.44,382.67,2325.0,366.7858,367.1108,365.6004,365.8203,2325.0
2021-01-29 13:00:00,381.92,382.95,381.55,382.5,5872.0,365.1033,366.088,364.7496,365.6578,5872.0
2021-01-29 13:05:00,382.26,382.55,381.61,382.21,3110.0,365.4283,365.7056,364.807,365.3805,3110.0
2021-01-29 13:10:00,382.26,382.26,381.0,381.24,6171.0,365.4283,365.4283,364.2238,364.4533,6171.0
2021-01-29 13:15:00,381.02,381.38,380.91,381.26,5403.0,364.2429,364.5871,364.1378,364.4724,5403.0
2021-01-29 13:20:00,381.31,381.57,380.92,381.08,3906.0,364.5202,364.7687,364.1473,364.3003,3906.0
2021-01-29 13:25:00,380.49,380.99,380.39,380.99,1838.0,363.7363,364.2143,363.6407,364.2143,1838.0
2021-01-29 13:30:00,381.25,381.46,381.05,381.2,2281.0,364.4628,364.6636,364.2716,364.415,2281.0
2021-01-29 13:35:00,381.19,381.62,381.19,381.23,2053.0,364.4055,364.8165,364.4055,364.4437,2053.0
2021-01-29 13:40:00,380.96,381.73,380.96,381.71,2842.0,364.1856,364.9217,364.1856,364.9026,2842.0
2021-01-29 13:45:00,381.35,381.35,380.72,380.73,864.0,364.5584,364.5584,363.9562,363.9657,864.0
2021-01-29 13:50:00,380.77,380.94,380.35,380.36,1300.0,364.0039,364.1665,363.6024,363.612,1300.0
2021-01-29 13:55:00,380.43,380.49,380.24,380.41,12300.0,363.6789,363.7363,363.4973,363.6598,12300.0
2021-01-29 14:00:00,380.62,382.42,380.62,382.19,3134.0,363.8606,365.5813,363.8606,365.3614,3134.0
2021-01-29 14:05:00,382.2,383.54,382.2,383.5,4308.0,365.371,366.652,365.371,366.6137,4308.0
2021-01-29 14:10:00,384.0,385.26,383.64,385.26,3442.0,367.0917,368.2962,366.7476,368.2962,3442.0
2021-01-29 14:15:00,385.05,385.31,383.76,384.36,5517.0,368.0955,368.344,366.8623,367.4359,5517.0
2021-01-29 14:20:00,384.36,384.52,383.39,384.08,2800.0,367.4359,367.5888,366.5086,367.1682,2800.0
2021-01-29 14:25:00,384.02,384.65,383.94,383.95,3701.0,367.1108,367.7131,367.0344,367.0439,3701.0
2021-01-29 14:30:00,383.94,383.95,383.31,383.66,5858.0,367.0344,367.0439,366.4321,366.7667,5858.0
2021-01-29 14:35:00,383.86,384.43,383.67,384.03,4907.0,366.9579,367.5028,366.7763,367.1204,4907.0
2021-01-29 14:40:00,383.97,384.54,383.78,383.78,9788.0,367.063,367.6079,366.8814,366.8814,9788.0
2021-01-29 14:45:00,383.93,384.27,383.67,384.0,1800.0,367.0248,367.3498,366.7763,367.0917,1800.0
2021-01-29 14:50:00,384.0,384.48,383.93,384.09,7000.0,367.0917,367.5506,367.0248,367.1778,7000.0
2021-01-29 14:55:00,384.24,385.87,383.93,385.16,4524.0,367.3212,368.8794,367.0248,368.2006,4524.0
2021-01-29 15:00:00,385.27,386.0,385.27,385.62,7632.0,368.3058,369.0037,368.3058,368.6404,7632.0
2021-01-29 15:05:00,385.74,386.0,385.4,386.0,6398.0,368.7551,369.0037,368.4301,369.0037,6398.0
2021-01-29 15:10:00,386.0,387.66,386.0,387.31,3405.0,369.0037,370.5906,369.0037,370.256,3405.0
2021-01-29 15:15:00,387.62,388.79,387.55,388.79,6057.0,370.5523,371.6708,370.4854,371.6708,6057.0
2021-01-29 15:20:00,388.91,390.93,388.85,390.53,10758.0,371.7855,373.7166,371.7282,373.3342,10758.0
2021-01-29 15:25:00,390.52,391.75,390.25,391.35,23361.0,373.3246,374.5005,373.0665,374.1181,23361.0
2021-01-29 15:30:00,391.48,394.54,391.48,393.56,9893.0,374.2424,377.1676,374.2424,376.2308,9893.0
2021-01-29 15:35:00,393.83,394.66,392.86,393.58,14919.0,376.4889,377.2823,375.5616,376.2499,14919.0
2021-01-29 15:40:00,393.7,395.06,393.7,394.29,13193.0,376.3646,377.6647,376.3646,376.9286,13193.0
2021-01-29 15:45:00,394.25,395.05,393.19,394.93,26384.0,376.8904,377.6552,375.8771,377.5405,26384.0
2021-01-29 15:50:00,395.19,397.9,395.02,396.84,42185.0,377.789,380.3797,377.6265,379.3664,42185.0
2021-01-29 15:55:00,396.22,397.48,395.28,395.29,105061.0,378.7737,379.9782,377.875,377.8846,105061.0
2021-02-01 09:30:00,405.68,407.25,402.71,403.38,16954.0,387.8171,389.318,384.9779,385.6184,16954.0
2021-02-01 09:35:00,402.28,405.45,402.28,402.62,3854.0,384.5668,387.5972,384.5668,384.8919,3854.0
2021-02-01 09:40:00,403.29,403.3,400.44,400.44,15337.0,385.5323,385.5419,382.8078,382.8078,15337.0
2021-02-01 09:45:00,400.45,402.54,400.45,402.54,5154.0,382.8174,384.8154,382.8174,384.8154,5154.0
2021-02-01 09:50:00,402.82,403.39,401.15,401.15,3000.0,385.083,385.6279,383.4866,383.4866,3000.0
2021-02-01 09:55:00,401.47,402.91,400.41,401.86,2735.0,383.7925,385.1691,382.7792,384.1653,2735.0
2021-02-01 10:00:00,401.87,404.9,400.72,404.76,3183.0,384.1749,387.0715,383.0755,386.9376,3183.0
2021-02-01 10:05:00,404.91,405.26,404.22,404.51,2400.0,387.081,387.4156,386.4214,386.6986,2400.0
2021-02-01 10:10:00,404.85,406.92,404.74,406.69,4065.0,387.0237,389.0025,386.9185,388.7826,4065.0
2021-02-01 10:15:00,406.29,406.89,405.04,405.57,4361.0,388.4003,388.9738,387.2053,387.712,4361.0
2021-02-01 10:20:00,405.75,406.25,405.23,405.75,2661.0,387.884,388.362,387.3869,387.884,2661.0
2021-02-01 10:25:00,405.39,407.06,405.39,406.78,4077.0,387.5399,389.1363,387.5399,388.8687,4077.0
2021-02-01 10:30:00,406.94,408.18,406.93,407.91,2741.0,389.0216,390.207,389.0121,389.9489,2741.0
2021-02-01 10:35:00,408.08,409.17,407.91,409.16,5100.0,390.1114,391.1534,389.9489,391.1439,5100.0
2021-02-01 10:40:00,409.16,410.6,409.15,410.6,2016.0,391.1439,392.5205,391.1343,392.5205,2016.0
2021-02-01 10:45:00,410.49,410.49,408.01,408.13,4350.0,392.4153,392.4153,390.0445,390.1592,4350.0
2021-02-01 10:50:00,408.46,408.77,406.74,406.75,2797.0,390.4747,390.7711,388.8304,388.84,2797.0
2021-02-01 10:55:00,407.08,407.14,404.82,404.82,1600.0,389.1555,389.2128,386.995,386.995,1600.0
2021-02-01 11:00:00,405.46,406.64,404.92,406.64,2335.0,387.6068,388.7348,387.0906,388.7348,2335.0
2021-02-01 11:05:00,407.58,408.25,407.19,407.99,1633.0,389.6335,390.274,389.2606,390.0254,1633.0
2021-02-01 11:10:00,408.3,408.53,407.79,408.24,2295.0,390.3217,390.5416,389.8342,390.2644,2295.0
2021-02-01 11:15:00,408.06,408.5,408.06,408.27,900.0,390.0923,390.5129,390.0923,390.2931,900.0
2021-02-01 11:20:00,408.63,409.54,408.63,409.5,3050.0,390.6372,391.5071,390.6372,391.4689,3050.0
2021-02-01 11:25:00,409.46,410.0,409.26,409.65,1928.0,391.4307,391.9469,391.2395,391.6123,1928.0
2021-02-01 11:30:00,409.61,410.6,409.47,410.38,2200.0,391.5741,392.5205,391.4402,392.3102,2200.0
2021-02-01 11:35:00,410.15,410.15,408.84,409.34,1100.0,392.0903,392.0903,390.838,391.316,1100.0
2021-02-01 11:40:00,409.7,411.35,409.69,411.04,2717.0,391.6601,393.2375,391.6505,392.9411,2717.0
2021-02-01 11:45:00,411.29,412.55,411.08,412.42,2070.0,393.1801,394.3846,392.9793,394.2603,2070.0
2021-02-01 11:50:00,411.95,412.0,410.81,411.42,3002.0,393.811,393.8588,392.7212,393.3044,3002.0
2021-02-01 11:55:00,411.62,411.66,410.52,410.52,2260.0,393.4956,393.5338,392.444,392.444,2260.0
2021-02-01 12:00:00,410.58,411.74,410.58,411.13,2443.0,392.5014,393.6103,392.5014,393.0271,2443.0
2021-02-01 12:05:00,411.75,411.75,410.65,411.02,2000.0,393.6198,393.6198,392.5683,392.922,2000.0
2021-02-01 12:10:00,410.81,411.64,410.8,411.47,1300.0,392.7212,393.5147,392.7117,393.3522,1300.0
2021-02-01 12:15:00,412.06,412.43,411.34,412.42,4389.0,393.9162,394.2699,393.2279,394.2603,4389.0
2021-02-01 12:20:00,412.44,413.22,412.06,412.94,3257.0,394.2795,395.0251,393.9162,394.7574,3257.0
2021-02-01 12:25:00,412.7,413.82,412.63,412.94,3933.0,394.528,395.5987,394.4611,394.7574,3933.0
2021-02-01 12:30:00,413.17,413.5,412.31,412.31,3048.0,394.9773,395.2928,394.1552,394.1552,3048.0
2021-02-01 12:35:00,412.01,412.6,412.01,412.06,1870.0,393.8684,394.4324,393.8684,393.9162,1870.0
2021-02-01 12:40:00,412.3,412.35,411.54,411.72,2603.0,394.1456,394.1934,393.4191,393.5912,2603.0
2021-02-01 12:45:00,411.94,412.99,411.94,412.39,2390.0,393.8015,394.8052,393.8015,394.2317,2390.0
2021-02-01 12:50:00,412.48,412.99,412.07,412.56,1755.0,394.3177,394.8052,393.9257,394.3942,1755.0
2021-02-01 12:55:00,412.39,412.56,411.41,412.03,14124.0,394.2317,394.3942,393.2948,393.8875,14124.0
2021-02-01 13:00:00,412.09,412.45,411.9,411.9,2893.0,393.9449,394.289,393.7632,393.7632,2893.0
2021-02-01 13:05:00,411.54,412.06,411.03,411.92,2142.0,393.4191,393.9162,392.9315,393.7824,2142.0
2021-02-01 13:10:00,411.68,411.75,410.65,411.42,3071.0,393.5529,393.6198,392.5683,393.3044,3071.0
2021-02-01 13:15:00,411.66,412.25,411.57,411.95,3748.0,393.5338,394.0978,393.4478,393.811,3748.0
2021-02-01 13:20:00,411.95,411.95,411.36,411.75,2300.0,393.811,393.811,393.247,393.6198,2300.0
2021-02-01 13:25:00,411.93,412.03,411.56,411.85,2301.0,393.7919,393.8875,393.4382,393.7154,2301.0
2021-02-01 13:30:00,412.06,413.2,411.99,413.0,4982.0,393.9162,395.006,393.8493,394.8148,4982.0
2021-02-01 13:35:00,413.14,413.67,412.8,413.36,4145.0,394.9486,395.4553,394.6236,395.1589,4145.0
2021-02-01 13:40:00,413.33,413.33,412.56,412.86,3525.0,395.1303,395.1303,394.3942,394.681,3525.0
2021-02-01 13:45:00,412.96,414.2,412.96,414.2,3181.0,394.7766,395.962,394.7766,395.962,3181.0
2021-02-01 13:50:00,413.99,414.44,413.89,414.37,2200.0,395.7612,396.1914,395.6656,396.1245,2200.0
2021-02-01 13:55:00,414.71,414.75,413.85,413.86,2776.0,396.4495,396.4877,395.6274,395.6369,2776.0
2021-02-01 14:00:00,413.9,414.4,413.53,413.95,3610.0,395.6752,396.1532,395.3215,395.723,3610.0
2021-02-01 14:05:00,413.89,414.84,413.88,414.34,4379.0,395.6656,396.5738,395.6561,396.0958,4379.0
2021-02-01 14:10:00,414.54,414.94,414.15,414.25,3203.0,396.287,396.6694,395.9142,396.0098,3203.0
2021-02-01 14:15:00,414.24,414.39,413.74,413.84,2800.0,396.0002,396.1436,395.5222,395.6178,2800.0
2021-02-01 14:20:00,413.85,415.55,413.84,415.3,5733.0,395.6274,397.2525,395.6178,397.0135,5733.0
2021-02-01 14:25:00,415.36,415.77,415.08,415.08,2604.0,397.0709,397.4628,396.8032,396.8032,2604.0
2021-02-01 14:30:00,415.11,415.98,415.11,415.78,4023.0,396.8319,397.6636,396.8319,397.4724,4023.0
2021-02-01 14:35:00,415.79,416.12,415.74,415.88,3315.0,397.4819,397.7974,397.4342,397.568,3315.0
2021-02-01 14:40:00,415.73,415.73,415.34,415.47,5184.0,397.4246,397.4246,397.0518,397.176,5184.0
2021-02-01 14:45:00,415.65,415.97,415.05,415.05,3990.0,397.3481,397.654,396.7745,396.7745,3990.0
2021-02-01 14:50:00,415.13,415.74,414.83,415.6,3556.0,396.851,397.4342,396.5642,397.3003,3556.0
2021-02-01 14:55:00,415.51,415.57,414.39,415.57,6198.0,397.2143,397.2716,396.1436,397.2716,6198.0
2021-02-01 15:00:00,415.63,415.69,414.54,415.02,5729.0,397.329,397.3864,396.287,396.7459,5729.0
2021-02-01 15:05:00,415.11,415.96,414.78,415.61,11647.0,396.8319,397.6445,396.5164,397.3099,11647.0
2021-02-01 15:10:00,415.69,415.69,414.41,414.52,3142.0,397.3864,397.3864,396.1627,396.2679,3142.0
2021-02-01 15:15:00,415.08,415.08,413.7,414.38,8407.0,396.8032,396.8032,395.484,396.134,8407.0
2021-02-01 15:20:00,414.31,415.43,414.31,415.14,11510.0,396.0671,397.1378,396.0671,396.8606,11510.0
2021-02-01 15:25:00,415.02,415.35,413.56,413.65,5214.0,396.7459,397.0613,395.3501,395.4362,5214.0
2021-02-01 15:30:00,413.96,415.33,413.55,415.29,11851.0,395.7325,397.0422,395.3406,397.004,11851.0
2021-02-01 15:35:00,415.3,415.59,414.85,414.91,14679.0,397.0135,397.2908,396.5833,396.6407,14679.0
2021-02-01 15:40:00,415.0,415.67,414.75,415.5,11765.0,396.7267,397.3672,396.4877,397.2047,11765.0
2021-02-01 15:45:00,415.5,416.74,415.38,416.31,11882.0,397.2047,398.3901,397.09,397.9791,11882.0
2021-02-01 15:50:00,416.31,417.8,416.09,416.4,20209.0,397.9791,399.4034,397.7687,398.0651,20209.0
2021-02-01 15:55:00,416.75,417.93,415.73,416.25,55692.0,398.3997,399.5277,397.4246,397.9217,55692.0
2021-02-02 09:30:00,420.03,422.57,418.5,418.5,10997.0,401.5353,403.9634,400.0726,400.0726,10997.0
2021-02-02 09:35:00,420.35,421.79,419.4,421.79,2918.0,401.8412,403.2178,400.933,403.2178,2918.0
2021-02-02 09:40:00,421.67,422.35,420.93,421.27,1293.0,403.103,403.7531,402.3956,402.7207,1293.0
2021-02-02 09:45:00,421.54,424.7,421.54,424.37,21361.0,402.9788,405.9996,402.9788,405.6842,21361.0
2021-02-02 09:50:00,424.67,425.99,423.41,425.03,22310.0,405.9709,407.2328,404.7664,406.3151,22310.0
2021-02-02 09:55:00,425.41,427.44,425.32,426.17,8364.0,406.6784,408.619,406.5923,407.4049,8364.0
2021-02-02 10:00:00,426.79,428.22,426.17,427.91,6219.0,407.9976,409.3646,407.4049,409.0683,6219.0
2021-02-02 10:05:00,428.18,428.82,427.24,428.82,6984.0,409.3264,409.9382,408.4278,409.9382,6984.0
2021-02-02 10:10:00,428.94,428.95,426.47,426.58,20601.0,410.0529,410.0625,407.6917,407.7968,20601.0
2021-02-02 10:15:00,426.61,428.39,426.61,427.75,15446.0,407.8255,409.5271,407.8255,408.9153,15446.0
2021-02-02 10:20:00,427.87,428.53,426.61,427.85,12034.0,409.03,409.661,407.8255,409.0109,12034.0
2021-02-02 10:25:00,428.07,428.07,426.91,427.14,5200.0,409.2212,409.2212,408.1123,408.3322,5200.0
2021-02-02 10:30:00,426.89,428.51,426.89,428.46,4363.0,408.0932,409.6419,408.0932,409.5941,4363.0
2021-02-02 10:35:00,428.48,429.75,428.04,429.22,10670.0,409.6132,410.8273,409.1926,410.3206,10670.0
2021-02-02 10:40:00,428.98,429.05,426.82,427.98,13200.0,410.0912,410.1581,408.0263,409.1352,13200.0
2021-02-02 10:45:00,428.39,431.65,428.36,429.14,22113.0,409.5271,412.6436,409.4985,410.2441,22113.0
2021-02-02 10:50:00,428.86,429.46,427.03,428.76,13408.0,409.9765,410.55,408.227,409.8809,13408.0
2021-02-02 10:55:00,428.41,429.49,426.69,427.95,15059.0,409.5463,410.5787,407.902,409.1065,15059.0
2021-02-02 11:00:00,427.74,430.28,427.74,430.03,10930.0,408.9058,411.3339,408.9058,411.0949,10930.0
2021-02-02 11:05:00,429.94,431.22,429.31,431.16,7937.0,411.0089,412.2325,410.4066,412.1752,7937.0
2021-02-02 11:10:00,431.08,431.3,430.42,431.17,4762.0,412.0987,412.309,411.4678,412.1847,4762.0
2021-02-02 11:15:00,430.96,432.31,430.9,432.19,12652.0,411.984,413.2745,411.9266,413.1598,12652.0
2021-02-02 11:20:00,432.02,432.1,429.96,430.36,9402.0,412.9973,413.0738,411.028,411.4104,9402.0
2021-02-02 11:25:00,430.11,430.51,429.09,429.5,4021.0,411.1714,411.5538,410.1963,410.5883,4021.0
2021-02-02 11:30:00,429.71,430.94,429.52,429.81,4734.0,410.789,411.9649,410.6074,410.8846,4734.0
2021-02-02 11:35:00,430.55,430.55,429.18,429.35,2300.0,411.592,411.592,410.2824,410.4449,2300.0
2021-02-02 11:40:00,429.15,430.92,429.15,430.72,2505.0,410.2537,411.9457,410.2537,411.7546,2505.0
2021-02-02 11:45:00,431.27,431.87,430.71,431.08,5794.0,412.2803,412.8539,411.745,412.0987,5794.0
2021-02-02 11:50:00,431.54,432.01,431.06,431.54,3000.0,412.5384,412.9878,412.0796,412.5384,3000.0
2021-02-02 11:55:00,431.44,431.63,430.86,431.17,4668.0,412.4428,412.6245,411.8884,412.1847,4668.0
2021-02-02 12:00:00,431.36,431.53,430.96,431.26,5908.0,412.3664,412.5289,411.984,412.2708,5908.0
2021-02-02 12:05:00,431.52,431.8,431.24,431.35,4400.0,412.5193,412.787,412.2517,412.3568,4400.0
2021-02-02 12:10:00,431.35,431.64,431.16,431.55,1000.0,412.3568,412.634,412.1752,412.548,1000.0
2021-02-02 12:15:00,431.46,432.05,430.93,431.42,5770.0,412.462,413.026,411.9553,412.4237,5770.0
2021-02-02 12:20:00,431.43,431.5,430.54,431.14,8937.0,412.4333,412.5002,411.5825,412.1561,8937.0
2021-02-02 12:25:00,431.1,431.18,430.24,430.55,6020.0,412.1178,412.1943,411.2957,411.592,6020.0
2021-02-02 12:30:00,430.73,431.38,430.63,431.1,3778.0,411.7641,412.3855,411.6685,412.1178,3778.0
2021-02-02 12:35:00,431.23,432.01,431.21,431.97,800.0,412.2421,412.9878,412.223,412.9495,800.0
2021-02-02 12:40:00,431.85,431.94,431.24,431.65,2029.0,412.8348,412.9208,412.2517,412.6436,2029.0
2021-02-02 12:45:00,431.7,431.71,430.62,430.73,5037.0,412.6914,412.701,411.659,411.7641,5037.0
2021-02-02 12:50:00,430.96,431.55,430.81,430.81,3703.0,411.984,412.548,411.8406,411.8406,3703.0
2021-02-02 12:55:00,431.18,431.53,431.06,431.53,800.0,412.1943,412.5289,412.0796,412.5289,800.0
2021-02-02 13:00:00,431.7,431.85,431.3,431.42,1910.0,412.6914,412.8348,412.309,412.4237,1910.0
2021-02-02 13:05:00,431.5,431.74,430.72,431.36,3902.0,412.5002,412.7296,411.7546,412.3664,3902.0
2021-02-02 13:10:00,431.23,431.71,431.13,431.42,2900.0,412.2421,412.701,412.1465,412.4237,2900.0
2021-02-02 13:15:00,431.44,431.46,431.04,431.04,1503.0,412.4428,412.462,412.0605,412.0605,1503.0
2021-02-02 13:20:00,430.74,430.86,430.35,430.69,1400.0,411.7737,411.8884,411.4008,411.7259,1400.0
2021-02-02 13:25:00,430.91,431.06,430.61,430.81,4431.0,411.9362,412.0796,411.6494,411.8406,4431.0
2021-02-02 13:30:00,431.12,431.12,430.84,430.84,600.0,412.1369,412.1369,411.8693,411.8693,600.0
2021-02-02 13:35:00,430.81,431.12,430.66,430.96,2150.0,411.8406,412.1369,411.6972,411.984,2150.0
2021-02-02 13:40:00,431.31,431.56,430.67,431.07,3271.0,412.3186,412.5576,411.7068,412.0891,3271.0
2021-02-02 13:45:00,431.15,431.37,430.94,431.12,5602.0,412.1656,412.3759,411.9649,412.1369,5602.0
2021-02-02 13:50:00,431.17,431.32,430.72,430.87,1700.0,412.1847,412.3281,411.7546,411.8979,1700.0
2021-02-02 13:55:00,431.03,431.75,430.96,431.51,1615.0,412.0509,412.7392,411.984,412.5098,1615.0
2021-02-02 14:00:00,431.34,431.74,430.71,431.05,5681.0,412.3473,412.7296,411.745,412.07,5681.0
2021-02-02 14:05:00,430.89,431.54,430.88,431.4,2202.0,411.9171,412.5384,411.9075,412.4046,2202.0
2021-02-02 14:10:00,431.35,431.36,430.22,430.25,1946.0,412.3568,412.3664,411.2766,411.3052,1946.0
2021-02-02 14:15:00,430.48,430.48,429.1,429.41,1823.0,411.5251,411.5251,410.2059,410.5022,1823.0
2021-02-02 14:20:00,429.16,429.22,428.63,428.63,1602.0,410.2632,410.3206,409.7566,409.7566,1602.0
2021-02-02 14:25:00,428.44,428.55,428.34,428.55,1000.0,409.5749,409.6801,409.4793,409.6801,1000.0
2021-02-02 14:30:00,428.71,429.05,428.7,428.81,2608.0,409.8331,410.1581,409.8235,409.9287,2608.0
2021-02-02 14:35:00,428.94,429.19,428.79,428.79,1500.0,410.0529,410.2919,409.9095,409.9095,1500.0
2021-02-02 14:40:00,428.64,428.79,428.31,428.39,1063.0,409.7661,409.9095,409.4507,409.5271,1063.0
2021-02-02 14:45:00,428.52,428.76,428.16,428.17,1986.0,409.6514,409.8809,409.3073,409.3168,1986.0
2021-02-02 14:50:00,427.95,428.1,427.31,427.63,1600.0,409.1065,409.2499,408.4947,408.8006,1600.0
2021-02-02 14:55:00,427.59,428.0,427.59,427.72,1612.0,408.7624,409.1543,408.7624,408.8866,1612.0
2021-02-02 15:00:00,427.68,427.76,427.2,427.54,1902.0,408.8484,408.9249,408.3895,408.7146,1902.0
2021-02-02 15:05:00,427.53,427.68,427.21,427.21,2004.0,408.705,408.8484,408.3991,408.3991,2004.0
2021-02-02 15:10:00,427.15,427.31,426.82,427.1,3613.0,408.3417,408.4947,408.0263,408.2939,3613.0
2021-02-02 15:15:00,426.9,427.3,426.74,427.23,2090.0,408.1028,408.4851,407.9498,408.4182,2090.0
2021-02-02 15:20:00,427.03,427.24,426.67,426.79,1999.0,408.227,408.4278,407.8829,407.9976,1999.0
2021-02-02 15:25:00,426.79,427.83,426.79,427.4,2928.0,407.9976,408.9918,407.9976,408.5807,2928.0
2021-02-02 15:30:00,427.15,427.32,426.67,426.67,3194.0,408.3417,408.5043,407.8829,407.8829,3194.0
2021-02-02 15:35:00,426.74,426.83,425.86,426.23,5162.0,407.9498,408.0358,407.1085,407.4623,5162.0
2021-02-02 15:40:00,426.05,426.23,425.74,425.74,3521.0,407.2902,407.4623,406.9938,406.9938,3521.0
2021-02-02 15:45:00,425.94,426.25,425.4,425.81,5744.0,407.185,407.4814,406.6688,407.0607,5744.0
2021-02-02 15:50:00,425.69,426.19,425.19,425.66,8630.0,406.946,407.424,406.468,406.9174,8630.0
2021-02-02 15:55:00,425.26,425.99,425.0,425.08,27676.0,406.535,407.2328,406.2864,406.3629,27676.0
2021-02-03 09:30:00,423.38,426.19,423.23,426.08,9570.0,404.7377,407.424,404.5944,407.3189,9570.0
2021-02-03 09:35:00,425.68,426.16,425.14,426.16,2081.0,406.9365,407.3953,406.4203,407.3953,2081.0
2021-02-03 09:40:00,425.73,425.73,421.86,421.95,2400.0,406.9843,406.9843,403.2847,403.3707,2400.0
2021-02-03 09:45:00,421.95,423.27,421.9,423.27,1337.0,403.3707,404.6326,403.3229,404.6326,1337.0
2021-02-03 09:50:00,423.3,423.6,422.75,422.9,1979.0,404.6613,404.9481,404.1355,404.2789,1979.0
2021-02-03 09:55:00,422.44,422.76,421.55,422.08,1100.0,403.8391,404.145,402.9883,403.495,1100.0
2021-02-03 10:00:00,421.35,422.61,420.83,422.61,2634.0,402.7971,404.0017,402.3,404.0017,2634.0
2021-02-03 10:05:00,422.55,424.67,422.53,424.67,2100.0,403.9443,405.9709,403.9252,405.9709,2100.0
2021-02-03 10:10:00,424.42,424.42,423.49,423.54,1631.0,405.732,405.732,404.8429,404.8907,1631.0
2021-02-03 10:15:00,423.28,423.28,423.11,423.11,200.0,404.6422,404.6422,404.4796,404.4796,200.0
2021-02-03 10:20:00,423.66,424.65,423.62,423.64,1405.0,405.0054,405.9518,404.9672,404.9863,1405.0
2021-02-03 10:25:00,423.24,424.89,423.24,424.22,2265.0,404.6039,406.1813,404.6039,405.5408,2265.0
2021-02-03 10:30:00,423.47,423.47,421.94,422.11,3644.0,404.8238,404.8238,403.3612,403.5237,3644.0
2021-02-03 10:35:00,422.44,422.44,420.92,420.92,1580.0,403.8391,403.8391,402.3861,402.3861,1580.0
2021-02-03 10:40:00,420.92,421.54,420.68,421.41,6008.0,402.3861,402.9788,402.1566,402.8545,6008.0
2021-02-03 10:45:00,421.74,422.09,421.74,421.85,300.0,403.17,403.5045,403.17,403.2751,300.0
2021-02-03 10:50:00,421.65,421.65,420.6,420.61,2652.0,403.0839,403.0839,402.0802,402.0897,2652.0
2021-02-03 10:55:00,420.76,420.76,420.06,420.06,1265.0,402.2331,402.2331,401.5639,401.5639,1265.0
2021-02-03 11:00:00,420.06,420.67,419.45,419.84,2791.0,401.5639,402.1471,400.9808,401.3536,2791.0
2021-02-03 11:05:00,420.11,420.12,418.17,418.51,871.0,401.6117,401.6213,399.7572,400.0822,871.0
2021-02-03 11:10:00,418.62,418.62,417.63,417.71,905.0,400.1873,400.1873,399.2409,399.3174,905.0
2021-02-03 11:15:00,417.71,418.43,417.71,417.85,2713.0,399.3174,400.0057,399.3174,399.4512,2713.0
2021-02-03 11:20:00,418.06,419.52,418.06,419.49,6432.0,399.652,401.0477,399.652,401.019,6432.0
2021-02-03 11:25:00,419.5,420.31,419.31,419.88,8310.0,401.0286,401.8029,400.847,401.3919,8310.0
2021-02-03 11:30:00,419.36,419.42,418.87,419.36,1200.0,400.8948,400.9521,400.4263,400.8948,1200.0
2021-02-03 11:35:00,419.4,419.91,418.93,419.86,13268.0,400.933,401.4205,400.4837,401.3727,13268.0
2021-02-03 11:40:00,419.93,421.72,419.93,421.34,1973.0,401.4397,403.1508,401.4397,402.7876,1973.0
2021-02-03 11:45:00,421.68,424.36,421.68,424.36,2921.0,403.1126,405.6746,403.1126,405.6746,2921.0
2021-02-03 11:50:00,424.14,424.14,423.35,423.38,1893.0,405.4643,405.4643,404.7091,404.7377,1893.0
2021-02-03 11:55:00,423.74,423.85,423.39,423.85,3993.0,405.0819,405.1871,404.7473,405.1871,3993.0
2021-02-03 12:00:00,423.27,423.63,423.15,423.21,6325.0,404.6326,404.9767,404.5179,404.5752,6325.0
2021-02-03 12:05:00,423.3,423.85,422.76,423.85,11245.0,404.6613,405.1871,404.145,405.1871,11245.0
2021-02-03 12:10:00,424.23,424.31,422.93,423.85,21864.0,405.5503,405.6268,404.3076,405.1871,21864.0
2021-02-03 12:15:00,423.95,424.91,423.68,424.91,23739.0,405.2826,406.2004,405.0245,406.2004,23739.0
2021-02-03 12:20:00,424.75,425.75,424.6,425.7,18711.0,406.0474,407.0034,405.904,406.9556,18711.0
2021-02-03 12:25:00,425.47,426.24,425.35,426.15,15587.0,406.7357,407.4718,406.621,407.3858,15587.0
2021-02-03 12:30:00,426.27,426.76,424.08,424.62,34441.0,407.5005,407.9689,405.4069,405.9231,34441.0
2021-02-03 12:35:00,424.23,424.42,423.91,424.17,1108.0,405.5503,405.732,405.2444,405.493,1108.0
2021-02-03 12:40:00,424.54,425.04,424.14,424.14,2080.0,405.8467,406.3247,405.4643,405.4643,2080.0
2021-02-03 12:45:00,423.77,423.77,423.26,423.66,2954.0,405.1106,405.1106,404.623,405.0054,2954.0
2021-02-03 12:50:00,423.28,423.29,422.87,422.87,446.0,404.6422,404.6517,404.2502,404.2502,446.0
2021-02-03 12:55:00,422.75,423.01,422.26,422.98,2370.0,404.1355,404.384,403.6671,404.3554,2370.0
2021-02-03 13:00:00,422.77,422.98,422.58,422.59,800.0,404.1546,404.3554,403.973,403.9825,800.0
2021-02-03 13:05:00,422.85,423.25,422.85,422.94,1730.0,404.2311,404.6135,404.2311,404.3171,1730.0
2021-02-03 13:10:00,422.75,423.18,421.98,422.78,2005.0,404.1355,404.5466,403.3994,404.1642,2005.0
2021-02-03 13:15:00,422.52,422.73,421.71,422.04,1829.0,403.9156,404.1164,403.1413,403.4567,1829.0
2021-02-03 13:20:00,422.33,422.62,422.33,422.35,2101.0,403.734,404.0112,403.734,403.7531,2101.0
2021-02-03 13:25:00,421.99,422.43,421.99,422.31,600.0,403.409,403.8296,403.409,403.7149,600.0
2021-02-03 13:30:00,422.47,423.46,422.15,423.25,1757.0,403.8678,404.8142,403.5619,404.6135,1757.0
2021-02-03 13:35:00,423.27,425.15,423.26,425.15,1200.0,404.6326,406.4298,404.623,406.4298,1200.0
2021-02-03 13:40:00,424.79,424.79,422.8,423.18,2575.0,406.0857,406.0857,404.1833,404.5466,2575.0
2021-02-03 13:45:00,423.46,424.07,423.42,423.93,918.0,404.8142,405.3974,404.776,405.2635,918.0
2021-02-03 13:50:00,424.01,424.01,422.85,422.85,1000.0,405.34,405.34,404.2311,404.2311,1000.0
2021-02-03 13:55:00,423.12,423.44,422.63,423.44,1019.0,404.4892,404.7951,404.0208,404.7951,1019.0
2021-02-03 14:00:00,423.27,424.12,423.27,424.12,653.0,404.6326,405.4452,404.6326,405.4452,653.0
2021-02-03 14:05:00,423.91,424.03,423.86,423.91,1000.0,405.2444,405.3591,405.1966,405.2444,1000.0
2021-02-03 14:10:00,423.44,423.44,422.77,422.88,2748.0,404.7951,404.7951,404.1546,404.2598,2748.0
2021-02-03 14:15:00,422.68,423.16,422.68,422.7,907.0,404.0686,404.5274,404.0686,404.0877,907.0
2021-02-03 14:20:00,422.96,423.02,422.53,422.88,3374.0,404.3362,404.3936,403.9252,404.2598,3374.0
2021-02-03 14:25:00,422.57,422.57,421.85,422.2,926.0,403.9634,403.9634,403.2751,403.6097,926.0
2021-02-03 14:30:00,422.21,422.22,421.71,421.94,1951.0,403.6193,403.6288,403.1413,403.3612,1951.0
2021-02-03 14:35:00,422.1,422.34,422.06,422.34,725.0,403.5141,403.7435,403.4759,403.7435,725.0
2021-02-03 14:40:00,422.2,422.4,421.99,422.4,1200.0,403.6097,403.8009,403.409,403.8009,1200.0
2021-02-03 14:45:00,421.89,422.02,420.52,420.52,2266.0,403.3134,403.4376,402.0037,402.0037,2266.0
2021-02-03 14:50:00,420.7,421.06,420.52,420.52,2508.0,402.1758,402.5199,402.0037,402.0037,2508.0
2021-02-03 14:55:00,420.67,420.81,419.75,419.75,3574.0,402.1471,402.2809,401.2676,401.2676,3574.0
2021-02-03 15:00:00,419.78,419.97,418.88,419.13,4297.0,401.2963,401.4779,400.4359,400.6749,4297.0
2021-02-03 15:05:00,419.3,419.32,418.39,418.39,3193.0,400.8374,400.8565,399.9675,399.9675,3193.0
2021-02-03 15:10:00,418.42,418.83,418.21,418.83,3668.0,399.9961,400.3881,399.7954,400.3881,3668.0
2021-02-03 15:15:00,418.99,419.11,418.11,418.23,4203.0,400.541,400.6558,399.6998,399.8145,4203.0
2021-02-03 15:20:00,418.01,418.34,417.19,417.41,4907.0,399.6042,399.9197,398.8203,399.0306,4907.0
2021-02-03 15:25:00,417.34,417.49,416.61,416.62,4822.0,398.9637,399.1071,398.2658,398.2754,4822.0
2021-02-03 15:30:00,416.7,417.02,416.48,416.92,6170.0,398.3519,398.6578,398.1416,398.5622,6170.0
2021-02-03 15:35:00,416.87,417.56,416.63,417.56,2852.0,398.5144,399.174,398.285,399.174,2852.0
2021-02-03 15:40:00,417.24,417.46,416.85,416.89,5256.0,398.8681,399.0784,398.4953,398.5335,5256.0
2021-02-03 15:45:00,416.89,416.9,415.87,415.97,8334.0,398.5335,398.5431,397.5584,397.654,8334.0
2021-02-03 15:50:00,415.58,416.91,415.57,416.57,11285.0,397.2812,398.5526,397.2716,398.2276,11285.0
2021-02-03 15:55:00,416.7,417.46,416.49,417.21,25746.0,398.3519,399.0784,398.1511,398.8394,25746.0
2021-02-04 09:30:00,418.12,420.49,418.12,419.36,8118.0,399.7094,401.975,399.7094,400.8948,8118.0
2021-02-04 09:35:00,418.37,419.66,418.37,419.27,6400.0,399.9483,401.1815,399.9483,400.8087,6400.0
2021-02-04 09:40:00,419.47,422.99,419.47,422.99,3723.0,400.9999,404.3649,400.9999,404.3649,3723.0
2021-02-04 09:45:00,423.52,423.52,422.91,423.01,500.0,404.8716,404.8716,404.2884,404.384,500.0
2021-02-04 09:50:00,423.01,423.01,421.83,422.48,2667.0,404.384,404.384,403.256,403.8774,2667.0
2021-02-04 09:55:00,423.57,423.87,422.76,422.76,11120.0,404.9194,405.2062,404.145,404.145,11120.0
2021-02-04 10:00:00,422.79,422.79,421.74,422.11,3000.0,404.1737,404.1737,403.17,403.5237,3000.0
2021-02-04 10:05:00,422.1,423.21,421.32,422.58,1920.0,403.5141,404.5752,402.7685,403.973,1920.0
2021-02-04 10:10:00,422.9,426.21,422.76,426.21,10414.0,404.2789,407.4431,404.145,407.4431,10414.0
2021-02-04 10:15:00,426.08,428.49,426.07,428.49,4208.0,407.3189,409.6227,407.3093,409.6227,4208.0
2021-02-04 10:20:00,429.08,429.66,428.75,429.11,801.0,410.1868,410.7412,409.8713,410.2154,801.0
2021-02-04 10:25:00,428.69,429.17,427.78,428.39,10692.0,409.8139,410.2728,408.944,409.5271,10692.0
2021-02-04 10:30:00,428.03,429.0,427.15,427.74,14172.0,409.183,410.1103,408.3417,408.9058,14172.0
2021-02-04 10:35:00,427.8,428.26,426.83,426.83,8271.0,408.9631,409.4029,408.0358,408.0358,8271.0
2021-02-04 10:40:00,427.11,430.15,427.01,429.98,5864.0,408.3035,411.2097,408.2079,411.0471,5864.0
2021-02-04 10:45:00,429.92,430.46,427.92,428.34,4961.0,410.9898,411.506,409.0778,409.4793,4961.0
2021-02-04 10:50:00,427.9,429.42,427.9,429.42,1473.0,409.0587,410.5118,409.0587,410.5118,1473.0
2021-02-04 10:55:00,429.44,429.44,427.94,427.94,8987.0,410.5309,410.5309,409.097,409.097,8987.0
2021-02-04 11:00:00,427.82,429.2,427.27,428.73,5060.0,408.9822,410.3015,408.4565,409.8522,5060.0
2021-02-04 11:05:00,429.53,429.96,428.79,429.96,2341.0,410.617,411.028,409.9095,411.028,2341.0
2021-02-04 11:10:00,429.81,429.95,427.45,427.86,11176.0,410.8846,411.0185,408.6285,409.0205,11176.0
2021-02-04 11:15:00,427.86,428.76,427.86,428.55,2100.0,409.0205,409.8809,409.0205,409.6801,2100.0
2021-02-04 11:20:00,429.29,429.3,428.17,428.96,1335.0,410.3875,410.3971,409.3168,410.072,1335.0
2021-02-04 11:25:00,428.93,428.93,428.05,428.33,1606.0,410.0434,410.0434,409.2021,409.4698,1606.0
2021-02-04 11:30:00,428.37,429.41,428.08,429.41,1400.0,409.508,410.5022,409.2308,410.5022,1400.0
2021-02-04 11:35:00,429.25,429.29,428.93,428.94,1200.0,410.3493,410.3875,410.0434,410.0529,1200.0
2021-02-04 11:40:00,428.83,428.85,428.6,428.85,700.0,409.9478,409.9669,409.7279,409.9669,700.0
2021-02-04 11:45:00,428.84,429.87,428.84,429.87,1000.0,409.9573,410.942,409.9573,410.942,1000.0
2021-02-04 11:50:00,430.25,430.25,429.39,430.14,1678.0,411.3052,411.3052,410.4831,411.2001,1678.0
2021-02-04 11:55:00,430.43,430.95,430.41,430.54,1795.0,411.4773,411.9744,411.4582,411.5825,1795.0
2021-02-04 12:00:00,430.58,430.73,430.04,430.04,3208.0,411.6207,411.7641,411.1045,411.1045,3208.0
2021-02-04 12:05:00,429.83,429.84,428.79,428.85,3307.0,410.9037,410.9133,409.9095,409.9669,3307.0
2021-02-04 12:10:00,428.93,429.57,428.93,429.52,600.0,410.0434,410.6552,410.0434,410.6074,600.0
2021-02-04 12:15:00,429.6,429.77,429.0,429.0,800.0,410.6839,410.8464,410.1103,410.1103,800.0
2021-02-04 12:20:00,429.3,429.3,429.3,429.3,122.0,410.3971,410.3971,410.3971,410.3971,122.0
2021-02-04 12:25:00,428.74,428.87,428.35,428.85,1619.0,409.8617,409.986,409.4889,409.9669,1619.0
2021-02-04 12:30:00,428.46,429.62,428.46,429.62,1320.0,409.5941,410.703,409.5941,410.703,1320.0
2021-02-04 12:35:00,429.65,429.65,428.55,428.55,1927.0,410.7317,410.7317,409.6801,409.6801,1927.0
2021-02-04 12:40:00,428.81,428.99,428.8,428.99,200.0,409.9287,410.1007,409.9191,410.1007,200.0
2021-02-04 12:45:00,428.6,429.26,428.51,429.26,865.0,409.7279,410.3588,409.6419,410.3588,865.0
2021-02-04 12:50:00,429.03,429.03,429.03,429.03,100.0,410.139,410.139,410.139,410.139,100.0
2021-02-04 12:55:00,429.43,430.01,429.43,429.48,1897.0,410.5214,411.0758,410.5214,410.5692,1897.0
2021-02-04 13:00:00,429.45,429.45,428.89,429.39,900.0,410.5405,410.5405,410.0051,410.4831,900.0
2021-02-04 13:05:00,430.31,430.88,430.27,430.88,691.0,411.3626,411.9075,411.3244,411.9075,691.0
2021-02-04 13:10:00,430.61,430.94,430.17,430.71,2178.0,411.6494,411.9649,411.2288,411.745,2178.0
2021-02-04 13:15:00,431.11,431.17,430.87,431.07,735.0,412.1274,412.1847,411.8979,412.0891,735.0
2021-02-04 13:20:00,430.82,430.96,430.65,430.89,2373.0,411.8501,411.984,411.6876,411.9171,2373.0
2021-02-04 13:25:00,431.25,431.39,430.83,431.39,510.0,412.2612,412.3951,411.8597,412.3951,510.0
2021-02-04 13:30:00,431.55,431.56,430.89,431.15,2151.0,412.548,412.5576,411.9171,412.1656,2151.0
2021-02-04 13:35:00,431.3,431.3,430.56,430.69,1300.0,412.309,412.309,411.6016,411.7259,1300.0
2021-02-04 13:40:00,430.99,431.53,430.7,430.7,2847.0,412.0127,412.5289,411.7354,411.7354,2847.0
2021-02-04 13:45:00,430.8,431.36,430.8,431.22,1583.0,411.831,412.3664,411.831,412.2325,1583.0
2021-02-04 13:50:00,430.96,431.24,430.8,431.24,607.0,411.984,412.2517,411.831,412.2517,607.0
2021-02-04 13:55:00,431.13,431.88,431.01,431.56,2042.0,412.1465,412.8635,412.0318,412.5576,2042.0
2021-02-04 14:00:00,431.58,432.48,431.57,431.88,1921.0,412.5767,413.4371,412.5671,412.8635,1921.0
2021-02-04 14:05:00,432.05,432.8,432.03,432.19,7777.0,413.026,413.743,413.0069,413.1598,7777.0
2021-02-04 14:10:00,431.79,431.87,431.03,431.4,1600.0,412.7774,412.8539,412.0509,412.4046,1600.0
2021-02-04 14:15:00,431.45,431.45,430.19,430.78,1485.0,412.4524,412.4524,411.2479,411.8119,1485.0
2021-02-04 14:20:00,430.73,431.21,430.6,431.21,500.0,411.7641,412.223,411.6398,412.223,500.0
2021-02-04 14:25:00,431.64,431.84,431.38,431.84,1486.0,412.634,412.8252,412.3855,412.8252,1486.0
2021-02-04 14:30:00,431.98,431.98,431.06,431.1,4193.0,412.9591,412.9591,412.0796,412.1178,4193.0
2021-02-04 14:35:00,430.87,431.29,430.87,431.29,700.0,411.8979,412.2995,411.8979,412.2995,700.0
2021-02-04 14:40:00,431.32,432.13,431.32,432.13,1200.0,412.3281,413.1025,412.3281,413.1025,1200.0
2021-02-04 14:45:00,431.74,431.98,431.69,431.69,907.0,412.7296,412.9591,412.6818,412.6818,907.0
2021-02-04 14:50:00,431.29,431.29,430.91,430.91,1343.0,412.2995,412.2995,411.9362,411.9362,1343.0
2021-02-04 14:55:00,430.64,431.38,430.63,431.38,1098.0,411.6781,412.3855,411.6685,412.3855,1098.0
2021-02-04 15:00:00,431.03,431.37,431.02,431.37,1581.0,412.0509,412.3759,412.0413,412.3759,1581.0
2021-02-04 15:05:00,431.34,431.34,430.91,431.0,1014.0,412.3473,412.3473,411.9362,412.0222,1014.0
2021-02-04 15:10:00,431.08,431.15,430.78,431.08,1219.0,412.0987,412.1656,411.8119,412.0987,1219.0
2021-02-04 15:15:00,431.19,431.19,430.6,430.6,1802.0,412.2039,412.2039,411.6398,411.6398,1802.0
2021-02-04 15:20:00,430.44,430.64,430.35,430.35,932.0,411.4869,411.6781,411.4008,411.4008,932.0
2021-02-04 15:25:00,430.49,430.49,429.98,430.07,2482.0,411.5347,411.5347,411.0471,411.1332,2482.0
2021-02-04 15:30:00,430.11,430.3,429.24,429.55,6662.0,411.1714,411.353,410.3397,410.6361,6662.0
2021-02-04 15:35:00,429.57,429.59,428.94,428.95,3503.0,410.6552,410.6743,410.0529,410.0625,3503.0
2021-02-04 15:40:00,428.91,429.59,428.91,428.95,4220.0,410.0243,410.6743,410.0243,410.0625,4220.0
2021-02-04 15:45:00,428.93,429.22,428.39,428.51,4001.0,410.0434,410.3206,409.5271,409.6419,4001.0
2021-02-04 15:50:00,428.44,428.96,428.14,428.96,8496.0,409.5749,410.072,409.2882,410.072,8496.0
2021-02-04 15:55:00,429.09,430.33,428.84,430.33,19711.0,410.1963,411.3817,409.9573,411.3817,19711.0
2021-02-05 09:30:00,430.15,430.94,427.74,430.71,12023.0,411.2097,411.9649,408.9058,411.745,12023.0
2021-02-05 09:35:00,431.73,432.53,431.0,432.0,1500.0,412.7201,413.4849,412.0222,412.9782,1500.0
2021-02-05 09:40:00,432.24,432.79,431.47,432.17,1109.0,413.2076,413.7334,412.4715,413.1407,1109.0
2021-02-05 09:45:00,432.0,432.0,430.82,431.81,4733.0,412.9782,412.9782,411.8501,412.7966,4733.0
2021-02-05 09:50:00,432.44,432.73,432.39,432.68,1571.0,413.3988,413.676,413.351,413.6282,1571.0
2021-02-05 09:55:00,432.68,433.15,431.65,433.0,3107.0,413.6282,414.0776,412.6436,413.9342,3107.0
2021-02-05 10:00:00,433.22,433.22,431.94,432.2,2866.0,414.1445,414.1445,412.9208,413.1694,2866.0
2021-02-05 10:05:00,432.0,433.08,431.9,432.78,23296.0,412.9782,414.0106,412.8826,413.7238,23296.0
2021-02-05 10:10:00,432.58,432.74,432.26,432.54,1400.0,413.5327,413.6856,413.2267,413.4944,1400.0
2021-02-05 10:15:00,432.62,432.62,432.09,432.37,3465.0,413.5709,413.5709,413.0642,413.3319,3465.0
2021-02-05 10:20:00,432.3,432.31,432.08,432.13,900.0,413.265,413.2745,413.0547,413.1025,900.0
2021-02-05 10:25:00,432.21,432.73,432.21,432.41,1300.0,413.1789,413.676,413.1789,413.3701,1300.0
2021-02-05 10:30:00,432.42,432.82,432.23,432.7,6730.0,413.3797,413.7621,413.1981,413.6474,6730.0
2021-02-05 10:35:00,432.41,432.41,431.1,431.16,1002.0,413.3701,413.3701,412.1178,412.1752,1002.0
2021-02-05 10:40:00,431.02,431.02,430.11,430.9,1890.0,412.0413,412.0413,411.1714,411.9266,1890.0
2021-02-05 10:45:00,430.82,431.27,430.59,431.27,3346.0,411.8501,412.2803,411.6303,412.2803,3346.0
2021-02-05 10:50:00,431.35,432.46,431.35,432.15,900.0,412.3568,413.4179,412.3568,413.1216,900.0
2021-02-05 10:55:00,432.61,432.78,431.8,431.8,2829.0,413.5613,413.7238,412.787,412.787,2829.0
2021-02-05 11:00:00,431.84,431.84,430.99,431.0,1054.0,412.8252,412.8252,412.0127,412.0222,1054.0
2021-02-05 11:05:00,430.65,430.83,429.42,430.12,1971.0,411.6876,411.8597,410.5118,411.181,1971.0
2021-02-05 11:10:00,430.18,430.55,430.17,430.55,400.0,411.2383,411.592,411.2288,411.592,400.0
2021-02-05 11:15:00,430.1,430.1,429.93,430.06,913.0,411.1619,411.1619,410.9993,411.1236,913.0
2021-02-05 11:20:00,429.99,430.23,429.96,430.15,1450.0,411.0567,411.2861,411.028,411.2097,1450.0
2021-02-05 11:25:00,430.0,430.15,428.92,428.92,1600.0,411.0663,411.2097,410.0338,410.0338,1600.0
2021-02-05 11:30:00,428.74,430.32,428.74,430.32,2562.0,409.8617,411.3722,409.8617,411.3722,2562.0
2021-02-05 11:35:00,430.43,430.8,430.14,430.48,420.0,411.4773,411.831,411.2001,411.5251,420.0
2021-02-05 11:40:00,431.12,431.12,431.11,431.12,100.0,412.1369,412.1369,412.1274,412.1369,100.0
2021-02-05 11:45:00,431.25,432.08,430.93,431.19,3596.0,412.2612,413.0547,411.9553,412.2039,3596.0
2021-02-05 11:50:00,430.77,431.0,430.77,431.0,400.0,411.8024,412.0222,411.8024,412.0222,400.0
2021-02-05 11:55:00,431.0,432.39,431.0,432.25,2125.0,412.0222,413.351,412.0222,413.2172,2125.0
2021-02-05 12:00:00,432.25,432.25,432.25,432.25,0.0,413.2172,413.2172,413.2172,413.2172,0.0
2021-02-05 12:05:00,432.26,432.94,432.13,432.55,6487.0,413.2267,413.8768,413.1025,413.504,6487.0
2021-02-05 12:10:00,432.12,432.14,432.05,432.14,400.0,413.0929,413.112,413.026,413.112,400.0
2021-02-05 12:15:00,432.03,432.14,430.95,430.95,1672.0,413.0069,413.112,411.9744,411.9744,1672.0
2021-02-05 12:20:00,430.56,431.21,430.56,431.16,300.0,411.6016,412.223,411.6016,412.1752,300.0
2021-02-05 12:25:00,431.23,431.68,431.23,431.61,1108.0,412.2421,412.6723,412.2421,412.6054,1108.0
2021-02-05 12:30:00,431.59,431.8,431.59,431.66,1346.0,412.5862,412.787,412.5862,412.6532,1346.0
2021-02-05 12:35:00,431.86,432.05,431.84,432.04,524.0,412.8444,413.026,412.8252,413.0164,524.0
2021-02-05 12:40:00,432.69,433.25,432.69,433.15,1768.0,413.6378,414.1732,413.6378,414.0776,1768.0
2021-02-05 12:45:00,433.11,433.32,431.81,431.86,5690.0,414.0393,414.2401,412.7966,412.8444,5690.0
2021-02-05 12:50:00,431.62,431.67,431.1,431.25,2400.0,412.6149,412.6627,412.1178,412.2612,2400.0
2021-02-05 12:55:00,431.11,431.42,431.11,431.42,893.0,412.1274,412.4237,412.1274,412.4237,893.0
2021-02-05 13:00:00,431.81,431.93,431.37,431.56,1100.0,412.7966,412.9113,412.3759,412.5576,1100.0
2021-02-05 13:05:00,431.34,431.34,431.09,431.18,1200.0,412.3473,412.3473,412.1083,412.1943,1200.0
2021-02-05 13:10:00,431.24,431.24,430.45,430.54,1776.0,412.2517,412.2517,411.4964,411.5825,1776.0
2021-02-05 13:15:00,430.63,430.63,430.15,430.46,2800.0,411.6685,411.6685,411.2097,411.506,2800.0
2021-02-05 13:20:00,430.7,431.01,430.21,430.8,1989.0,411.7354,412.0318,411.267,411.831,1989.0
2021-02-05 13:25:00,430.73,431.13,430.73,430.84,1971.0,411.7641,412.1465,411.7641,411.8693,1971.0
2021-02-05 13:30:00,430.79,430.79,430.41,430.77,1427.0,411.8215,411.8215,411.4582,411.8024,1427.0
2021-02-05 13:35:00,430.73,431.29,430.69,430.97,2943.0,411.7641,412.2995,411.7259,411.9935,2943.0
2021-02-05 13:40:00,430.97,431.87,430.83,431.58,2656.0,411.9935,412.8539,411.8597,412.5767,2656.0
2021-02-05 13:45:00,431.44,432.16,431.4,432.16,1688.0,412.4428,413.1311,412.4046,413.1311,1688.0
2021-02-05 13:50:00,432.31,432.62,432.19,432.62,900.0,413.2745,413.5709,413.1598,413.5709,900.0
2021-02-05 13:55:00,432.39,432.6,431.51,431.51,5235.0,413.351,413.5518,412.5098,412.5098,5235.0
2021-02-05 14:00:00,431.9,432.29,431.9,432.23,1832.0,412.8826,413.2554,412.8826,413.1981,1832.0
2021-02-05 14:05:00,432.23,432.28,431.0,431.26,2542.0,413.1981,413.2459,412.0222,412.2708,2542.0
2021-02-05 14:10:00,431.3,431.46,431.11,431.44,1953.0,412.309,412.462,412.1274,412.4428,1953.0
2021-02-05 14:15:00,431.11,431.11,430.64,431.11,1979.0,412.1274,412.1274,411.6781,412.1274,1979.0
2021-02-05 14:20:00,431.27,431.77,431.03,431.77,5949.0,412.2803,412.7583,412.0509,412.7583,5949.0
2021-02-05 14:25:00,432.08,432.74,431.77,431.78,4131.0,413.0547,413.6856,412.7583,412.7679,4131.0
2021-02-05 14:30:00,431.56,431.6,431.26,431.5,1600.0,412.5576,412.5958,412.2708,412.5002,1600.0
2021-02-05 14:35:00,431.3,431.53,431.01,431.19,2380.0,412.309,412.5289,412.0318,412.2039,2380.0
2021-02-05 14:40:00,431.44,431.76,431.1,431.75,2056.0,412.4428,412.7488,412.1178,412.7392,2056.0
2021-02-05 14:45:00,431.85,431.95,431.34,431.34,2104.0,412.8348,412.9304,412.3473,412.3473,2104.0
2021-02-05 14:50:00,430.94,431.03,430.36,430.66,4668.0,411.9649,412.0509,411.4104,411.6972,4668.0
2021-02-05 14:55:00,430.52,431.43,430.1,430.1,3721.0,411.5634,412.4333,411.1619,411.1619,3721.0
2021-02-05 15:00:00,430.13,430.91,430.13,430.91,1135.0,411.1905,411.9362,411.1905,411.9362,1135.0
2021-02-05 15:05:00,431.2,432.24,431.2,432.24,3824.0,412.2134,413.2076,412.2134,413.2076,3824.0
2021-02-05 15:10:00,432.33,432.5,431.97,432.42,2734.0,413.2937,413.4562,412.9495,413.3797,2734.0
2021-02-05 15:15:00,432.56,432.56,431.34,431.56,7777.0,413.5135,413.5135,412.3473,412.5576,7777.0
2021-02-05 15:20:00,431.68,432.39,431.65,431.83,3043.0,412.6723,413.351,412.6436,412.8157,3043.0
2021-02-05 15:25:00,431.88,431.89,431.1,431.1,800.0,412.8635,412.873,412.1178,412.1178,800.0
2021-02-05 15:30:00,431.23,431.47,431.1,431.47,5649.0,412.2421,412.4715,412.1178,412.4715,5649.0
2021-02-05 15:35:00,431.58,431.93,431.21,431.25,3685.0,412.5767,412.9113,412.223,412.2612,3685.0
2021-02-05 15:40:00,431.17,431.18,430.67,430.72,2894.0,412.1847,412.1943,411.7068,411.7546,2894.0
2021-02-05 15:45:00,430.91,431.77,430.85,431.14,6855.0,411.9362,412.7583,411.8788,412.1561,6855.0
2021-02-05 15:50:00,430.92,430.92,430.0,430.0,10927.0,411.9457,411.9457,411.0663,411.0663,10927.0
2021-02-05 15:55:00,429.97,430.8,429.54,429.54,30772.0,411.0376,411.831,410.6265,410.6265,30772.0
2021-02-08 09:30:00,431.49,434.74,431.41,433.44,5766.0,412.4906,415.5975,412.4142,414.3548,5766.0
2021-02-08 09:35:00,432.55,432.62,430.66,430.9,2000.0,413.504,413.5709,411.6972,411.9266,2000.0
2021-02-08 09:40:00,431.11,432.48,430.98,431.8,1953.0,412.1274,413.4371,412.0031,412.787,1953.0
2021-02-08 09:45:00,430.73,432.85,430.65,432.42,3458.0,411.7641,413.7908,411.6876,413.3797,3458.0
2021-02-08 09:50:00,432.85,432.85,430.14,430.86,2400.0,413.7908,413.7908,411.2001,411.8884,2400.0
2021-02-08 09:55:00,429.81,429.81,428.19,428.85,1663.0,410.8846,410.8846,409.336,409.9669,1663.0
2021-02-08 10:00:00,428.88,429.18,427.88,428.72,4997.0,409.9956,410.2824,409.0396,409.8426,4997.0
2021-02-08 10:05:00,428.68,428.68,427.87,428.07,1008.0,409.8044,409.8044,409.03,409.2212,1008.0
2021-02-08 10:10:00,428.06,428.98,427.91,428.98,1632.0,409.2117,410.0912,409.0683,410.0912,1632.0
2021-02-08 10:15:00,429.0,429.0,428.58,428.59,1568.0,410.1103,410.1103,409.7088,409.7183,1568.0
2021-02-08 10:20:00,428.78,428.83,428.0,428.39,3241.0,409.9,409.9478,409.1543,409.5271,3241.0
2021-02-08 10:25:00,427.96,428.58,427.67,427.68,900.0,409.1161,409.7088,408.8388,408.8484,900.0
2021-02-08 10:30:00,427.4,428.28,427.22,428.2,1203.0,408.5807,409.422,408.4087,409.3455,1203.0
2021-02-08 10:35:00,428.18,428.18,427.32,427.33,1203.0,409.3264,409.3264,408.5043,408.5138,1203.0
2021-02-08 10:40:00,427.28,427.28,426.65,426.81,1096.0,408.466,408.466,407.8638,408.0167,1096.0
2021-02-08 10:45:00,426.6,427.34,426.34,426.76,1934.0,407.816,408.5234,407.5674,407.9689,1934.0
2021-02-08 10:50:00,427.02,427.02,426.0,426.11,1200.0,408.2175,408.2175,407.2424,407.3475,1200.0
2021-02-08 10:55:00,426.12,427.53,426.01,427.14,4111.0,407.3571,408.705,407.2519,408.3322,4111.0
2021-02-08 11:00:00,427.03,427.03,425.25,425.25,6285.0,408.227,408.227,406.5254,406.5254,6285.0
2021-02-08 11:05:00,425.19,425.2,423.87,423.87,4571.0,406.468,406.4776,405.2062,405.2062,4571.0
2021-02-08 11:10:00,424.14,424.14,422.71,422.72,2845.0,405.4643,405.4643,404.0972,404.1068,2845.0
2021-02-08 11:15:00,422.06,423.3,422.06,423.3,1728.0,403.4759,404.6613,403.4759,404.6613,1728.0
2021-02-08 11:20:00,423.13,423.63,422.91,423.18,9732.0,404.4988,404.9767,404.2884,404.5466,9732.0
2021-02-08 11:25:00,423.36,423.41,423.13,423.37,811.0,404.7186,404.7664,404.4988,404.7282,811.0
2021-02-08 11:30:00,423.25,423.26,421.59,422.25,3174.0,404.6135,404.623,403.0266,403.6575,3174.0
2021-02-08 11:35:00,422.19,422.21,421.99,421.99,300.0,403.6001,403.6193,403.409,403.409,300.0
2021-02-08 11:40:00,421.99,422.0,421.46,421.81,1516.0,403.409,403.4185,402.9023,403.2369,1516.0
2021-02-08 11:45:00,421.54,423.44,421.54,423.44,2500.0,402.9788,404.7951,402.9788,404.7951,2500.0
2021-02-08 11:50:00,423.69,423.7,423.33,423.36,600.0,405.0341,405.0437,404.6899,404.7186,600.0
2021-02-08 11:55:00,423.24,423.87,423.23,423.68,2116.0,404.6039,405.2062,404.5944,405.0245,2116.0
2021-02-08 12:00:00,423.64,424.4,423.29,424.31,2419.0,404.9863,405.7128,404.6517,405.6268,2419.0
2021-02-08 12:05:00,423.89,424.22,423.71,423.85,1691.0,405.2253,405.5408,405.0532,405.1871,1691.0
2021-02-08 12:10:00,424.02,424.12,424.02,424.12,636.0,405.3496,405.4452,405.3496,405.4452,636.0
2021-02-08 12:15:00,424.38,425.92,424.38,425.77,3196.0,405.6937,407.1659,405.6937,407.0225,3196.0
2021-02-08 12:20:00,425.72,427.39,425.72,426.36,12753.0,406.9747,408.5712,406.9747,407.5865,12753.0
2021-02-08 12:25:00,426.23,426.24,424.43,424.43,3120.0,407.4623,407.4718,405.7415,405.7415,3120.0
2021-02-08 12:30:00,424.62,424.75,424.47,424.69,800.0,405.9231,406.0474,405.7798,405.9901,800.0
2021-02-08 12:35:00,424.73,425.06,424.18,424.18,1106.0,406.0283,406.3438,405.5025,405.5025,1106.0
2021-02-08 12:40:00,423.76,424.95,423.71,424.19,1777.0,405.101,406.2386,405.0532,405.5121,1777.0
2021-02-08 12:45:00,423.81,423.88,423.47,423.48,506.0,405.1488,405.2157,404.8238,404.8333,506.0
2021-02-08 12:50:00,423.46,423.46,423.0,423.38,900.0,404.8142,404.8142,404.3745,404.7377,900.0
2021-02-08 12:55:00,423.43,423.5,422.81,422.81,790.0,404.7855,404.8525,404.1928,404.1928,790.0
2021-02-08 13:00:00,422.8,422.9,422.12,422.37,1200.0,404.1833,404.2789,403.5332,403.7722,1200.0
2021-02-08 13:05:00,422.36,423.65,422.35,423.65,2539.0,403.7627,404.9959,403.7531,404.9959,2539.0
2021-02-08 13:10:00,423.29,423.61,423.29,423.61,200.0,404.6517,404.9576,404.6517,404.9576,200.0
2021-02-08 13:15:00,423.16,423.16,422.53,422.8,1124.0,404.5274,404.5274,403.9252,404.1833,1124.0
2021-02-08 13:20:00,422.85,423.73,422.84,423.24,1671.0,404.2311,405.0723,404.2215,404.6039,1671.0
2021-02-08 13:25:00,423.29,423.29,422.67,422.67,868.0,404.6517,404.6517,404.059,404.059,868.0
2021-02-08 13:30:00,422.67,422.92,422.47,422.89,800.0,404.059,404.298,403.8678,404.2693,800.0
2021-02-08 13:35:00,422.67,423.34,422.5,423.33,2681.0,404.059,404.6995,403.8965,404.6899,2681.0
2021-02-08 13:40:00,423.59,424.07,423.58,424.07,400.0,404.9385,405.3974,404.9289,405.3974,400.0
2021-02-08 13:45:00,424.06,424.06,423.24,423.6,940.0,405.3878,405.3878,404.6039,404.9481,940.0
2021-02-08 13:50:00,423.24,423.24,422.52,422.8,1354.0,404.6039,404.6039,403.9156,404.1833,1354.0
2021-02-08 13:55:00,422.8,422.9,422.18,422.18,1510.0,404.1833,404.2789,403.5906,403.5906,1510.0
2021-02-08 14:00:00,422.38,422.62,422.11,422.22,800.0,403.7818,404.0112,403.5237,403.6288,800.0
2021-02-08 14:05:00,422.27,423.21,422.13,423.09,2361.0,403.6766,404.5752,403.5428,404.4605,2361.0
2021-02-08 14:10:00,422.99,423.17,422.81,423.17,1388.0,404.3649,404.537,404.1928,404.537,1388.0
2021-02-08 14:15:00,423.36,423.41,422.3,422.31,1595.0,404.7186,404.7664,403.7053,403.7149,1595.0
2021-02-08 14:20:00,422.31,422.78,422.31,422.46,1812.0,403.7149,404.1642,403.7149,403.8583,1812.0
2021-02-08 14:25:00,422.36,422.6,422.33,422.54,850.0,403.7627,403.9921,403.734,403.9347,850.0
2021-02-08 14:30:00,422.01,422.41,422.01,422.3,800.0,403.4281,403.8105,403.4281,403.7053,800.0
2021-02-08 14:35:00,422.14,422.16,421.89,421.89,1040.0,403.5523,403.5715,403.3134,403.3134,1040.0
2021-02-08 14:40:00,422.01,422.09,421.87,421.87,300.0,403.4281,403.5045,403.2942,403.2942,300.0
2021-02-08 14:45:00,422.03,422.2,421.72,421.9,1155.0,403.4472,403.6097,403.1508,403.3229,1155.0
2021-02-08 14:50:00,421.97,421.97,421.61,421.73,436.0,403.3898,403.3898,403.0457,403.1604,436.0
2021-02-08 14:55:00,421.78,422.06,421.77,421.8,810.0,403.2082,403.4759,403.1986,403.2273,810.0
2021-02-08 15:00:00,421.94,422.2,421.22,421.25,2093.0,403.3612,403.6097,402.6729,402.7015,2093.0
2021-02-08 15:05:00,421.22,421.22,420.64,420.94,2745.0,402.6729,402.6729,402.1184,402.4052,2745.0
2021-02-08 15:10:00,421.0,421.66,420.79,421.26,1482.0,402.4625,403.0935,402.2618,402.7111,1482.0
2021-02-08 15:15:00,420.97,420.97,420.14,420.71,1478.0,402.4339,402.4339,401.6404,402.1853,1478.0
2021-02-08 15:20:00,420.64,421.01,420.21,420.21,2269.0,402.1184,402.4721,401.7073,401.7073,2269.0
2021-02-08 15:25:00,419.96,420.61,419.95,420.51,1244.0,401.4683,402.0897,401.4588,401.9941,1244.0
2021-02-08 15:30:00,420.41,421.75,420.4,421.07,3502.0,401.8985,403.1795,401.889,402.5295,3502.0
2021-02-08 15:35:00,420.89,421.56,420.89,421.43,2096.0,402.3574,402.9979,402.3574,402.8736,2096.0
2021-02-08 15:40:00,421.32,421.77,421.15,421.59,3200.0,402.7685,403.1986,402.6059,403.0266,3200.0
2021-02-08 15:45:00,421.86,421.86,420.83,421.12,6321.0,403.2847,403.2847,402.3,402.5773,6321.0
2021-02-08 15:50:00,421.17,422.11,421.14,421.93,4100.0,402.6251,403.5237,402.5964,403.3516,4100.0
2021-02-08 15:55:00,422.0,422.73,421.52,422.73,17952.0,403.4185,404.1164,402.9596,404.1164,17952.0
2021-02-09 09:30:00,423.35,428.26,423.21,427.94,3731.0,404.7091,409.4029,404.5752,409.097,3731.0
2021-02-09 09:35:00,427.12,429.26,426.95,429.06,1114.0,408.3131,410.3588,408.1506,410.1676,1114.0
2021-02-09 09:40:00,428.38,428.71,426.95,427.82,2572.0,409.5176,409.8331,408.1506,408.9822,2572.0
2021-02-09 09:45:00,427.67,427.67,426.02,426.5,2700.0,408.8388,408.8388,407.2615,407.7204,2700.0
2021-02-09 09:50:00,426.76,426.76,426.23,426.23,200.0,407.9689,407.9689,407.4623,407.4623,200.0
2021-02-09 09:55:00,425.57,425.67,424.05,424.29,1700.0,406.8313,406.9269,405.3782,405.6077,1700.0
2021-02-09 10:00:00,423.71,424.46,423.7,423.73,500.0,405.0532,405.7702,405.0437,405.0723,500.0
2021-02-09 10:05:00,423.97,424.38,423.64,424.38,700.0,405.3018,405.6937,404.9863,405.6937,700.0
2021-02-09 10:10:00,424.25,426.39,424.25,426.29,4805.0,405.5694,407.6152,405.5694,407.5196,4805.0
2021-02-09 10:15:00,426.53,428.26,426.39,427.09,3595.0,407.749,409.4029,407.6152,408.2844,3595.0
2021-02-09 10:20:00,426.93,427.32,426.35,426.36,2100.0,408.1314,408.5043,407.577,407.5865,2100.0
2021-02-09 10:25:00,426.73,426.75,426.31,426.75,300.0,407.9402,407.9594,407.5387,407.9594,300.0
2021-02-09 10:30:00,425.99,426.45,425.89,425.91,2627.0,407.2328,407.6726,407.1372,407.1563,2627.0
2021-02-09 10:35:00,426.22,426.53,425.94,425.94,900.0,407.4527,407.749,407.185,407.185,900.0
2021-02-09 10:40:00,425.98,426.47,425.65,426.47,1568.0,407.2233,407.6917,406.9078,407.6917,1568.0
2021-02-09 10:45:00,425.98,426.07,425.81,425.99,1541.0,407.2233,407.3093,407.0607,407.2328,1541.0
2021-02-09 10:50:00,426.15,426.15,424.82,425.06,6468.0,407.3858,407.3858,406.1143,406.3438,6468.0
2021-02-09 10:55:00,425.1,425.27,425.06,425.27,2607.0,406.382,406.5445,406.3438,406.5445,2607.0
2021-02-09 11:00:00,425.42,425.42,424.77,425.09,1055.0,406.6879,406.6879,406.0665,406.3725,1055.0
2021-02-09 11:05:00,425.23,425.23,424.35,424.35,529.0,406.5063,406.5063,405.665,405.665,529.0
2021-02-09 11:10:00,424.23,424.23,423.7,423.7,2458.0,405.5503,405.5503,405.0437,405.0437,2458.0
2021-02-09 11:15:00,423.4,423.4,422.27,422.48,1900.0,404.7569,404.7569,403.6766,403.8774,1900.0
2021-02-09 11:20:00,422.68,422.68,421.62,421.72,2504.0,404.0686,404.0686,403.0552,403.1508,2504.0
2021-02-09 11:25:00,422.63,422.68,422.61,422.63,500.0,404.0208,404.0686,404.0017,404.0208,500.0
2021-02-09 11:30:00,422.35,422.8,422.12,422.12,904.0,403.7531,404.1833,403.5332,403.5332,904.0
2021-02-09 11:35:00,422.35,422.44,422.17,422.29,1600.0,403.7531,403.8391,403.581,403.6957,1600.0
2021-02-09 11:40:00,422.54,422.78,421.67,421.67,2148.0,403.9347,404.1642,403.103,403.103,2148.0
2021-02-09 11:45:00,422.02,422.03,421.87,421.9,500.0,403.4376,403.4472,403.2942,403.3229,500.0
2021-02-09 11:50:00,421.78,422.25,421.36,422.23,1316.0,403.2082,403.6575,402.8067,403.6384,1316.0
2021-02-09 11:55:00,422.0,422.24,421.78,421.78,1001.0,403.4185,403.6479,403.2082,403.2082,1001.0
2021-02-09 12:00:00,421.8,421.8,420.24,420.64,1520.0,403.2273,403.2273,401.736,402.1184,1520.0
2021-02-09 12:05:00,420.71,421.76,420.71,421.21,1973.0,402.1853,403.1891,402.1853,402.6633,1973.0
2021-02-09 12:10:00,420.86,420.86,420.37,420.41,1100.0,402.3287,402.3287,401.8603,401.8985,1100.0
2021-02-09 12:15:00,420.27,420.27,419.81,419.81,300.0,401.7647,401.7647,401.3249,401.3249,300.0
2021-02-09 12:20:00,419.18,419.96,419.18,419.72,1411.0,400.7227,401.4683,400.7227,401.2389,1411.0
2021-02-09 12:25:00,419.68,420.57,419.68,420.07,1000.0,401.2007,402.0515,401.2007,401.5735,1000.0
2021-02-09 12:30:00,420.03,420.17,419.46,419.65,555.0,401.5353,401.6691,400.9904,401.172,555.0
2021-02-09 12:35:00,419.52,419.55,419.47,419.47,600.0,401.0477,401.0764,400.9999,400.9999,600.0
2021-02-09 12:40:00,419.12,419.44,419.12,419.39,400.0,400.6653,400.9712,400.6653,400.9234,400.0
2021-02-09 12:45:00,419.28,419.36,418.52,419.36,1208.0,400.8183,400.8948,400.0917,400.8948,1208.0
2021-02-09 12:50:00,419.15,419.16,419.09,419.16,860.0,400.694,400.7036,400.6366,400.7036,860.0
2021-02-09 12:55:00,419.17,419.71,418.6,418.82,2845.0,400.7131,401.2293,400.1682,400.3785,2845.0
2021-02-09 13:00:00,418.72,419.18,418.52,418.65,2025.0,400.2829,400.7227,400.0917,400.216,2025.0
2021-02-09 13:05:00,418.97,418.97,418.79,418.79,261.0,400.5219,400.5219,400.3499,400.3499,261.0
2021-02-09 13:10:00,418.78,418.78,418.63,418.63,671.0,400.3403,400.3403,400.1969,400.1969,671.0
2021-02-09 13:15:00,418.52,418.85,418.37,418.68,1343.0,400.0917,400.4072,399.9483,400.2447,1343.0
2021-02-09 13:20:00,418.66,418.66,417.43,417.43,1001.0,400.2256,400.2256,399.0497,399.0497,1001.0
2021-02-09 13:25:00,417.5,417.78,417.5,417.78,685.0,399.1167,399.3843,399.1167,399.3843,685.0
2021-02-09 13:30:00,417.22,417.67,417.22,417.67,900.0,398.849,399.2792,398.849,399.2792,900.0
2021-02-09 13:35:00,418.21,418.61,418.21,418.59,1553.0,399.7954,400.1778,399.7954,400.1587,1553.0
2021-02-09 13:40:00,418.51,418.59,417.74,418.59,2126.0,400.0822,400.1587,399.3461,400.1587,2126.0
2021-02-09 13:45:00,418.35,418.36,418.35,418.36,602.0,399.9292,399.9388,399.9292,399.9388,602.0
2021-02-09 13:50:00,417.76,418.12,417.54,418.12,2185.0,399.3652,399.7094,399.1549,399.7094,2185.0
2021-02-09 13:55:00,418.5,418.5,418.25,418.5,500.0,400.0726,400.0726,399.8336,400.0726,500.0
2021-02-09 14:00:00,419.39,419.39,419.08,419.23,1371.0,400.9234,400.9234,400.6271,400.7705,1371.0
2021-02-09 14:05:00,419.13,419.17,418.4,418.4,2211.0,400.6749,400.7131,399.977,399.977,2211.0
2021-02-09 14:10:00,417.93,417.93,416.97,417.55,2387.0,399.5277,399.5277,398.61,399.1645,2387.0
2021-02-09 14:15:00,417.37,417.7,417.09,417.09,2290.0,398.9924,399.3078,398.7247,398.7247,2290.0
2021-02-09 14:20:00,417.09,417.42,416.94,417.09,1869.0,398.7247,399.0402,398.5813,398.7247,1869.0
2021-02-09 14:25:00,417.06,417.3,416.52,417.04,2938.0,398.696,398.9255,398.1798,398.6769,2938.0
2021-02-09 14:30:00,416.87,416.87,416.09,416.47,2057.0,398.5144,398.5144,397.7687,398.132,2057.0
2021-02-09 14:35:00,416.34,416.34,415.81,415.89,2544.0,398.0077,398.0077,397.5011,397.5775,2544.0
2021-02-09 14:40:00,415.89,415.96,415.33,415.33,5623.0,397.5775,397.6445,397.0422,397.0422,5623.0
2021-02-09 14:45:00,414.98,415.73,414.66,415.73,5112.0,396.7076,397.4246,396.4017,397.4246,5112.0
2021-02-09 14:50:00,415.55,415.55,415.3,415.3,700.0,397.2525,397.2525,397.0135,397.0135,700.0
2021-02-09 14:55:00,415.35,415.47,414.7,414.78,1975.0,397.0613,397.176,396.4399,396.5164,1975.0
2021-02-09 15:00:00,414.92,415.24,414.66,415.09,2988.0,396.6503,396.9562,396.4017,396.8128,2988.0
2021-02-09 15:05:00,415.02,415.29,414.88,415.29,1587.0,396.7459,397.004,396.612,397.004,1587.0
2021-02-09 15:10:00,415.27,415.4,414.58,415.4,3160.0,396.9848,397.1091,396.3252,397.1091,3160.0
2021-02-09 15:15:00,415.55,415.73,415.32,415.44,2170.0,397.2525,397.4246,397.0326,397.1474,2170.0
2021-02-09 15:20:00,415.42,415.82,414.88,415.36,4722.0,397.1282,397.5106,396.612,397.0709,4722.0
2021-02-09 15:25:00,415.38,415.76,415.24,415.75,2778.0,397.09,397.4533,396.9562,397.4437,2778.0
2021-02-09 15:30:00,415.96,416.36,415.56,416.17,3163.0,397.6445,398.0269,397.2621,397.8452,3163.0
2021-02-09 15:35:00,416.05,417.19,416.05,416.36,5684.0,397.7305,398.8203,397.7305,398.0269,5684.0
2021-02-09 15:40:00,416.31,417.06,416.0,416.87,3400.0,397.9791,398.696,397.6827,398.5144,3400.0
2021-02-09 15:45:00,416.87,417.52,416.74,417.37,6080.0,398.5144,399.1358,398.3901,398.9924,6080.0
2021-02-09 15:50:00,417.45,417.94,417.0,417.12,12847.0,399.0689,399.5373,398.6387,398.7534,12847.0
2021-02-09 15:55:00,417.31,417.99,417.28,417.98,22998.0,398.935,399.5851,398.9063,399.5755,22998.0
2021-02-10 09:30:00,422.1,422.1,418.88,420.0,4594.0,403.5141,403.5141,400.4359,401.5066,4594.0
2021-02-10 09:35:00,420.58,420.6,417.26,417.91,1300.0,402.061,402.0802,398.8872,399.5086,1300.0
2021-02-10 09:40:00,417.35,419.0,417.01,417.01,1435.0,398.9733,400.5506,398.6482,398.6482,1435.0
2021-02-10 09:45:00,417.19,417.19,416.25,416.76,1447.0,398.8203,398.8203,397.9217,398.4092,1447.0
2021-02-10 09:50:00,416.87,416.87,416.03,416.4,1288.0,398.5144,398.5144,397.7114,398.0651,1288.0
2021-02-10 09:55:00,416.56,416.57,416.05,416.31,1850.0,398.218,398.2276,397.7305,397.9791,1850.0
2021-02-10 10:00:00,416.42,416.62,415.29,416.62,2900.0,398.0842,398.2754,397.004,398.2754,2900.0
2021-02-10 10:05:00,416.08,416.08,415.63,415.63,1757.0,397.7592,397.7592,397.329,397.329,1757.0
2021-02-10 10:10:00,415.51,415.55,414.38,414.8,3719.0,397.2143,397.2525,396.134,396.5355,3719.0
2021-02-10 10:15:00,414.03,414.23,413.36,413.97,3098.0,395.7994,395.9906,395.1589,395.7421,3098.0
2021-02-10 10:20:00,414.1,414.27,412.99,413.62,3709.0,395.8664,396.0289,394.8052,395.4075,3709.0
2021-02-10 10:25:00,413.66,413.66,412.33,412.84,1200.0,395.4457,395.4457,394.1743,394.6618,1200.0
2021-02-10 10:30:00,412.91,412.91,411.41,411.79,3766.0,394.7288,394.7288,393.2948,393.6581,3766.0
2021-02-10 10:35:00,412.13,413.33,412.13,413.19,6291.0,393.9831,395.1303,393.9831,394.9964,6291.0
2021-02-10 10:40:00,413.8,413.81,412.2,413.01,2600.0,395.5796,395.5891,394.05,394.8244,2600.0
2021-02-10 10:45:00,412.87,414.07,412.79,413.16,4739.0,394.6905,395.8377,394.614,394.9678,4739.0
2021-02-10 10:50:00,413.41,413.96,413.35,413.56,1000.0,395.2067,395.7325,395.1494,395.3501,1000.0
2021-02-10 10:55:00,413.68,413.68,412.63,413.45,1827.0,395.4649,395.4649,394.4611,395.245,1827.0
2021-02-10 11:00:00,413.05,413.71,412.74,413.71,1149.0,394.8626,395.4935,394.5662,395.4935,1149.0
2021-02-10 11:05:00,413.48,414.12,413.35,413.85,2300.0,395.2737,395.8855,395.1494,395.6274,2300.0
2021-02-10 11:10:00,413.86,414.18,413.86,414.18,1400.0,395.6369,395.9428,395.6369,395.9428,1400.0
2021-02-10 11:15:00,414.13,414.14,412.74,412.74,1742.0,395.895,395.9046,394.5662,394.5662,1742.0
2021-02-10 11:20:00,413.09,413.46,412.96,413.19,1240.0,394.9008,395.2545,394.7766,394.9964,1240.0
2021-02-10 11:25:00,413.06,413.07,411.81,411.81,3201.0,394.8722,394.8817,393.6772,393.6772,3201.0
2021-02-10 11:30:00,412.44,412.53,411.98,412.17,1900.0,394.2795,394.3655,393.8397,394.0213,1900.0
2021-02-10 11:35:00,411.84,412.34,411.6,411.69,1200.0,393.7059,394.1839,393.4764,393.5625,1200.0
2021-02-10 11:40:00,411.61,411.67,411.09,411.09,1500.0,393.486,393.5434,392.9889,392.9889,1500.0
2021-02-10 11:45:00,411.0,411.33,410.3,411.06,1867.0,392.9029,393.2183,392.2337,392.9602,1867.0
2021-02-10 11:50:00,411.49,411.49,410.74,410.77,1500.0,393.3713,393.3713,392.6543,392.683,1500.0
2021-02-10 11:55:00,410.72,411.2,410.71,411.0,2300.0,392.6352,393.0941,392.6256,392.9029,2300.0
2021-02-10 12:00:00,410.65,411.19,410.48,411.19,1155.0,392.5683,393.0845,392.4058,393.0845,1155.0
2021-02-10 12:05:00,410.94,410.94,409.84,410.12,5401.0,392.8455,392.8455,391.7939,392.0616,5401.0
2021-02-10 12:10:00,410.25,410.96,410.25,410.75,1561.0,392.1859,392.8646,392.1859,392.6639,1561.0
2021-02-10 12:15:00,410.96,411.62,410.95,411.37,5531.0,392.8646,393.4956,392.8551,393.2566,5531.0
2021-02-10 12:20:00,411.2,413.16,410.96,412.52,9584.0,393.0941,394.9678,392.8646,394.3559,9584.0
2021-02-10 12:25:00,412.41,412.97,412.08,412.37,18214.0,394.2508,394.7861,393.9353,394.2125,18214.0
2021-02-10 12:30:00,412.28,413.54,412.08,412.81,3272.0,394.1265,395.331,393.9353,394.6332,3272.0
2021-02-10 12:35:00,412.75,412.85,411.97,412.82,7847.0,394.5758,394.6714,393.8302,394.6427,7847.0
2021-02-10 12:40:00,412.82,413.23,412.75,412.95,1407.0,394.6427,395.0347,394.5758,394.767,1407.0
2021-02-10 12:45:00,413.0,413.17,412.63,413.17,2907.0,394.8148,394.9773,394.4611,394.9773,2907.0
2021-02-10 12:50:00,413.42,415.19,413.42,415.19,5183.0,395.2163,396.9084,395.2163,396.9084,5183.0
2021-02-10 12:55:00,415.1,415.5,414.96,415.13,1140.0,396.8223,397.2047,396.6885,396.851,1140.0
2021-02-10 13:00:00,415.12,415.12,414.34,414.77,1503.0,396.8415,396.8415,396.0958,396.5069,1503.0
2021-02-10 13:05:00,414.52,415.14,414.52,415.14,1471.0,396.2679,396.8606,396.2679,396.8606,1471.0
2021-02-10 13:10:00,415.24,415.5,414.76,415.5,6284.0,396.9562,397.2047,396.4973,397.2047,6284.0
2021-02-10 13:15:00,415.7,415.86,415.55,415.56,800.0,397.3959,397.5489,397.2525,397.2621,800.0
2021-02-10 13:20:00,416.06,416.2,416.02,416.15,665.0,397.7401,397.8739,397.7018,397.8261,665.0
2021-02-10 13:25:00,416.12,416.35,415.63,415.94,2473.0,397.7974,398.0173,397.329,397.6253,2473.0
2021-02-10 13:30:00,416.11,416.17,415.95,415.95,583.0,397.7879,397.8452,397.6349,397.6349,583.0
2021-02-10 13:35:00,415.94,416.23,415.92,415.92,573.0,397.6253,397.9026,397.6062,397.6062,573.0
2021-02-10 13:40:00,415.84,416.25,415.25,416.23,2701.0,397.5297,397.9217,396.9657,397.9026,2701.0
2021-02-10 13:45:00,416.2,416.24,415.63,415.84,800.0,397.8739,397.9121,397.329,397.5297,800.0
2021-02-10 13:50:00,415.72,416.09,415.41,416.09,2649.0,397.415,397.7687,397.1187,397.7687,2649.0
2021-02-10 13:55:00,416.03,416.26,415.9,415.98,900.0,397.7114,397.9313,397.5871,397.6636,900.0
2021-02-10 14:00:00,416.27,416.75,415.87,416.01,4501.0,397.9408,398.3997,397.5584,397.6923,4501.0
2021-02-10 14:05:00,415.93,416.58,415.89,415.89,2163.0,397.6158,398.2372,397.5775,397.5775,2163.0
2021-02-10 14:10:00,416.21,416.53,416.0,416.53,501.0,397.8835,398.1894,397.6827,398.1894,501.0
2021-02-10 14:15:00,416.21,416.69,416.12,416.61,2590.0,397.8835,398.3423,397.7974,398.2658,2590.0
2021-02-10 14:20:00,416.49,417.51,416.26,417.12,4106.0,398.1511,399.1262,397.9313,398.7534,4106.0
2021-02-10 14:25:00,417.04,417.49,416.94,417.46,1151.0,398.6769,399.1071,398.5813,399.0784,1151.0
2021-02-10 14:30:00,417.58,418.14,417.3,417.81,3692.0,399.1931,399.7285,398.9255,399.413,3692.0
2021-02-10 14:35:00,417.81,417.9,417.24,417.84,3482.0,399.413,399.499,398.8681,399.4417,3482.0
2021-02-10 14:40:00,417.89,417.9,417.53,417.53,700.0,399.4895,399.499,399.1453,399.1453,700.0
2021-02-10 14:45:00,417.48,417.75,417.13,417.33,6503.0,399.0975,399.3556,398.7629,398.9541,6503.0
2021-02-10 14:50:00,416.87,417.16,416.76,416.76,700.0,398.5144,398.7916,398.4092,398.4092,700.0
2021-02-10 14:55:00,416.89,416.9,416.42,416.55,2673.0,398.5335,398.5431,398.0842,398.2085,2673.0
2021-02-10 15:00:00,416.62,417.82,416.62,417.82,2361.0,398.2754,399.4226,398.2754,399.4226,2361.0
2021-02-10 15:05:00,417.66,417.92,417.43,417.92,1818.0,399.2696,399.5182,399.0497,399.5182,1818.0
2021-02-10 15:10:00,417.91,418.4,417.73,418.12,1900.0,399.5086,399.977,399.3365,399.7094,1900.0
2021-02-10 15:15:00,418.03,418.29,417.91,418.12,3811.0,399.6233,399.8719,399.5086,399.7094,3811.0
2021-02-10 15:20:00,418.3,418.64,417.88,418.17,3006.0,399.8814,400.2065,399.4799,399.7572,3006.0
2021-02-10 15:25:00,418.21,418.31,417.88,418.09,5345.0,399.7954,399.891,399.4799,399.6807,5345.0
2021-02-10 15:30:00,417.94,418.22,417.78,418.22,3226.0,399.5373,399.805,399.3843,399.805,3226.0
2021-02-10 15:35:00,418.06,418.36,417.61,417.98,7873.0,399.652,399.9388,399.2218,399.5755,7873.0
2021-02-10 15:40:00,417.88,419.28,417.87,418.78,8943.0,399.4799,400.8183,399.4704,400.3403,8943.0
2021-02-10 15:45:00,418.52,419.09,418.09,418.43,13401.0,400.0917,400.6366,399.6807,400.0057,13401.0
2021-02-10 15:50:00,418.02,419.69,417.24,419.35,12130.0,399.6138,401.2102,398.8681,400.8852,12130.0
2021-02-10 15:55:00,419.5,419.83,418.8,419.66,28585.0,401.0286,401.3441,400.3594,401.1815,28585.0
2021-02-11 09:30:00,422.02,422.61,420.0,422.45,5869.0,403.4376,404.0017,401.5066,403.8487,5869.0
2021-02-11 09:35:00,419.54,420.0,416.55,416.55,2540.0,401.0668,401.5066,398.2085,398.2085,2540.0
2021-02-11 09:40:00,417.4,418.45,417.25,417.95,12424.0,399.0211,400.0248,398.8777,399.5468,12424.0
2021-02-11 09:45:00,417.95,418.64,417.33,417.85,16355.0,399.5468,400.2065,398.9541,399.4512,16355.0
2021-02-11 09:50:00,417.43,418.22,417.43,418.16,4481.0,399.0497,399.805,399.0497,399.7476,4481.0
2021-02-11 09:55:00,418.02,419.33,417.94,418.95,2582.0,399.6138,400.8661,399.5373,400.5028,2582.0
2021-02-11 10:00:00,418.95,420.2,417.33,417.33,6246.0,400.5028,401.6978,398.9541,398.9541,6246.0
2021-02-11 10:05:00,417.62,418.03,416.99,417.2,13675.0,399.2314,399.6233,398.6291,398.8299,13675.0
2021-02-11 10:10:00,417.34,418.19,417.21,417.94,9118.0,398.9637,399.7763,398.8394,399.5373,9118.0
2021-02-11 10:15:00,418.02,418.99,418.01,418.99,600.0,399.6138,400.541,399.6042,400.541,600.0
2021-02-11 10:20:00,418.19,418.38,418.19,418.38,400.0,399.7763,399.9579,399.7763,399.9579,400.0
2021-02-11 10:25:00,418.27,418.97,418.19,418.97,2729.0,399.8528,400.5219,399.7763,400.5219,2729.0
2021-02-11 10:30:00,418.71,418.71,417.95,417.95,3360.0,400.2734,400.2734,399.5468,399.5468,3360.0
2021-02-11 10:35:00,418.25,419.66,418.25,419.66,1478.0,399.8336,401.1815,399.8336,401.1815,1478.0
2021-02-11 10:40:00,419.72,419.97,419.36,419.55,5900.0,401.2389,401.4779,400.8948,401.0764,5900.0
2021-02-11 10:45:00,419.66,419.66,419.2,419.49,1500.0,401.1815,401.1815,400.7418,401.019,1500.0
2021-02-11 10:50:00,419.47,420.13,419.47,419.86,4607.0,400.9999,401.6309,400.9999,401.3727,4607.0
2021-02-11 10:55:00,419.89,419.89,419.3,419.3,900.0,401.4014,401.4014,400.8374,400.8374,900.0
2021-02-11 11:00:00,419.34,419.79,418.8,418.8,1786.0,400.8756,401.3058,400.3594,400.3594,1786.0
2021-02-11 11:05:00,418.6,419.38,418.6,419.38,500.0,400.1682,400.9139,400.1682,400.9139,500.0
2021-02-11 11:10:00,419.37,420.01,419.37,420.0,1652.0,400.9043,401.5161,400.9043,401.5066,1652.0
2021-02-11 11:15:00,420.0,420.62,419.84,420.6,2990.0,401.5066,402.0993,401.3536,402.0802,2990.0
2021-02-11 11:20:00,420.61,421.18,420.6,421.18,1101.0,402.0897,402.6346,402.0802,402.6346,1101.0
2021-02-11 11:25:00,421.02,421.75,420.85,421.75,1546.0,402.4817,403.1795,402.3191,403.1795,1546.0
2021-02-11 11:30:00,421.98,422.78,421.98,422.78,3340.0,403.3994,404.1642,403.3994,404.1642,3340.0
2021-02-11 11:35:00,422.81,423.29,422.45,423.29,2114.0,404.1928,404.6517,403.8487,404.6517,2114.0
2021-02-11 11:40:00,423.47,423.59,423.12,423.14,1903.0,404.8238,404.9385,404.4892,404.5083,1903.0
2021-02-11 11:45:00,422.73,423.52,422.73,423.52,3822.0,404.1164,404.8716,404.1164,404.8716,3822.0
2021-02-11 11:50:00,423.34,425.36,423.34,424.76,5503.0,404.6995,406.6306,404.6995,406.057,5503.0
2021-02-11 11:55:00,424.42,425.39,424.29,425.39,1701.0,405.732,406.6592,405.6077,406.6592,1701.0
2021-02-11 12:00:00,425.34,425.58,425.05,425.58,1532.0,406.6114,406.8409,406.3342,406.8409,1532.0
2021-02-11 12:05:00,425.82,426.2,425.75,426.2,3650.0,407.0703,407.4336,407.0034,407.4336,3650.0
2021-02-11 12:10:00,426.29,426.62,425.52,426.1,12150.0,407.5196,407.8351,406.7835,407.338,12150.0
2021-02-11 12:15:00,425.86,426.16,423.9,424.0,3127.0,407.1085,407.3953,405.2349,405.3304,3127.0
2021-02-11 12:20:00,424.13,425.38,424.13,424.97,2818.0,405.4547,406.6497,405.4547,406.2577,2818.0
2021-02-11 12:25:00,424.97,425.37,424.96,425.33,1445.0,406.2577,406.6401,406.2482,406.6019,1445.0
2021-02-11 12:30:00,425.26,426.4,425.26,426.37,2208.0,406.535,407.6248,406.535,407.5961,2208.0
2021-02-11 12:35:00,427.2,427.72,426.95,427.71,1438.0,408.3895,408.8866,408.1506,408.8771,1438.0
2021-02-11 12:40:00,427.37,427.48,426.38,426.44,2801.0,408.5521,408.6572,407.6057,407.663,2801.0
2021-02-11 12:45:00,426.16,426.21,424.99,425.55,3868.0,407.3953,407.4431,406.2769,406.8122,3868.0
2021-02-11 12:50:00,425.68,427.24,425.68,427.24,1405.0,406.9365,408.4278,406.9365,408.4278,1405.0
2021-02-11 12:55:00,427.21,427.21,426.5,427.17,1100.0,408.3991,408.3991,407.7204,408.3609,1100.0
2021-02-11 13:00:00,426.2,426.2,426.01,426.06,1090.0,407.4336,407.4336,407.2519,407.2997,1090.0
2021-02-11 13:05:00,426.05,426.33,425.44,425.6,2906.0,407.2902,407.5579,406.707,406.86,2906.0
2021-02-11 13:10:00,425.18,425.18,425.17,425.18,100.0,406.4585,406.4585,406.4489,406.4585,100.0
2021-02-11 13:15:00,425.66,425.69,425.27,425.55,3200.0,406.9174,406.946,406.5445,406.8122,3200.0
2021-02-11 13:20:00,425.12,425.85,425.08,425.85,5931.0,406.4011,407.099,406.3629,407.099,5931.0
2021-02-11 13:25:00,425.81,426.59,425.81,426.59,2287.0,407.0607,407.8064,407.0607,407.8064,2287.0
2021-02-11 13:30:00,426.86,426.88,426.46,426.48,1019.0,408.0645,408.0836,407.6821,407.7012,1019.0
2021-02-11 13:35:00,426.51,426.51,426.06,426.07,218.0,407.7299,407.7299,407.2997,407.3093,218.0
2021-02-11 13:40:00,426.12,426.42,425.94,425.94,2852.0,407.3571,407.6439,407.185,407.185,2852.0
2021-02-11 13:45:00,425.74,425.76,425.05,425.05,787.0,406.9938,407.013,406.3342,406.3342,787.0
2021-02-11 13:50:00,424.89,425.09,424.6,424.6,1104.0,406.1813,406.3725,405.904,405.904,1104.0
2021-02-11 13:55:00,424.6,424.95,424.44,424.46,1702.0,405.904,406.2386,405.7511,405.7702,1702.0
2021-02-11 14:00:00,424.47,425.43,423.99,425.4,2202.0,405.7798,406.6975,405.3209,406.6688,2202.0
2021-02-11 14:05:00,425.12,425.12,424.04,424.17,701.0,406.4011,406.4011,405.3687,405.493,701.0
2021-02-11 14:10:00,424.03,425.1,423.92,424.47,2533.0,405.3591,406.382,405.254,405.7798,2533.0
2021-02-11 14:15:00,424.22,424.78,424.21,424.65,700.0,405.5408,406.0761,405.5312,405.9518,700.0
2021-02-11 14:20:00,424.57,424.89,424.09,424.89,2441.0,405.8753,406.1813,405.4165,406.1813,2441.0
2021-02-11 14:25:00,425.02,425.29,424.4,425.28,3244.0,406.3055,406.5636,405.7128,406.5541,3244.0
2021-02-11 14:30:00,425.43,425.85,425.22,425.85,3302.0,406.6975,407.099,406.4967,407.099,3302.0
2021-02-11 14:35:00,425.47,425.72,424.92,425.54,1801.0,406.7357,406.9747,406.2099,406.8026,1801.0
2021-02-11 14:40:00,425.79,426.36,425.52,426.36,2100.0,407.0416,407.5865,406.7835,407.5865,2100.0
2021-02-11 14:45:00,426.4,426.74,426.27,426.3,1509.0,407.6248,407.9498,407.5005,407.5292,1509.0
2021-02-11 14:50:00,426.27,426.37,426.2,426.37,866.0,407.5005,407.5961,407.4336,407.5961,866.0
2021-02-11 14:55:00,426.51,427.72,426.51,427.45,2310.0,407.7299,408.8866,407.7299,408.6285,2310.0
2021-02-11 15:00:00,427.4,427.4,425.85,426.86,2740.0,408.5807,408.5807,407.099,408.0645,2740.0
2021-02-11 15:05:00,426.57,426.85,426.28,426.85,1571.0,407.7873,408.055,407.5101,408.055,1571.0
2021-02-11 15:10:00,426.77,427.33,426.75,427.05,2030.0,407.9785,408.5138,407.9594,408.2461,2030.0
2021-02-11 15:15:00,427.05,427.15,426.69,427.15,1745.0,408.2461,408.3417,407.902,408.3417,1745.0
2021-02-11 15:20:00,426.92,426.92,426.23,426.23,2200.0,408.1219,408.1219,407.4623,407.4623,2200.0
2021-02-11 15:25:00,426.24,426.46,426.07,426.14,902.0,407.4718,407.6821,407.3093,407.3762,902.0
2021-02-11 15:30:00,425.88,425.9,424.47,424.54,3626.0,407.1277,407.1468,405.7798,405.8467,3626.0
2021-02-11 15:35:00,424.37,425.4,424.36,425.21,2200.0,405.6842,406.6688,405.6746,406.4872,2200.0
2021-02-11 15:40:00,424.85,425.96,424.85,425.96,5013.0,406.143,407.2041,406.143,407.2041,5013.0
2021-02-11 15:45:00,425.8,426.58,425.8,426.2,4454.0,407.0512,407.7968,407.0512,407.4336,4454.0
2021-02-11 15:50:00,426.21,426.43,425.87,425.87,6800.0,407.4431,407.6534,407.1181,407.1181,6800.0
2021-02-11 15:55:00,426.26,427.03,425.92,426.66,16925.0,407.4909,408.227,407.1659,407.8733,16925.0
2021-02-12 09:30:00,424.04,425.68,424.04,425.68,4598.0,405.3687,406.9365,405.3687,406.9365,4598.0
2021-02-12 09:35:00,427.13,427.32,426.34,427.32,706.0,408.3226,408.5043,407.5674,408.5043,706.0
2021-02-12 09:40:00,426.87,427.58,426.81,427.58,878.0,408.0741,408.7528,408.0167,408.7528,878.0
2021-02-12 09:45:00,427.28,428.27,427.24,428.27,1200.0,408.466,409.4124,408.4278,409.4124,1200.0
2021-02-12 09:50:00,428.37,429.93,427.89,429.93,3448.0,409.508,410.9993,409.0492,410.9993,3448.0
2021-02-12 09:55:00,430.51,431.68,430.3,431.68,800.0,411.5538,412.6723,411.353,412.6723,800.0
2021-02-12 10:00:00,431.84,432.05,431.51,431.52,952.0,412.8252,413.026,412.5098,412.5193,952.0
2021-02-12 10:05:00,431.77,432.41,430.9,431.12,7609.0,412.7583,413.3701,411.9266,412.1369,7609.0
2021-02-12 10:10:00,431.3,431.3,431.0,431.2,714.0,412.309,412.309,412.0222,412.2134,714.0
2021-02-12 10:15:00,430.93,430.93,430.52,430.79,2527.0,411.9553,411.9553,411.5634,411.8215,2527.0
2021-02-12 10:20:00,431.2,431.54,431.2,431.22,940.0,412.2134,412.5384,412.2134,412.2325,940.0
2021-02-12 10:25:00,431.38,431.38,430.58,430.59,700.0,412.3855,412.3855,411.6207,411.6303,700.0
2021-02-12 10:30:00,430.63,431.62,430.62,431.62,1402.0,411.6685,412.6149,411.659,412.6149,1402.0
2021-02-12 10:35:00,431.75,432.13,431.75,432.13,401.0,412.7392,413.1025,412.7392,413.1025,401.0
2021-02-12 10:40:00,432.33,432.54,432.32,432.54,200.0,413.2937,413.4944,413.2841,413.4944,200.0
2021-02-12 10:45:00,432.48,432.48,432.48,432.48,100.0,413.4371,413.4371,413.4371,413.4371,100.0
2021-02-12 10:50:00,432.65,432.65,432.41,432.41,200.0,413.5996,413.5996,413.3701,413.3701,200.0
2021-02-12 10:55:00,431.83,432.0,431.77,431.85,600.0,412.8157,412.9782,412.7583,412.8348,600.0
2021-02-12 11:00:00,431.72,431.75,431.4,431.7,700.0,412.7105,412.7392,412.4046,412.6914,700.0
2021-02-12 11:05:00,431.62,432.53,431.58,432.42,1200.0,412.6149,413.4849,412.5767,413.3797,1200.0
2021-02-12 11:10:00,432.09,432.23,431.72,431.72,915.0,413.0642,413.1981,412.7105,412.7105,915.0
2021-02-12 11:15:00,431.95,432.44,431.78,432.44,2345.0,412.9304,413.3988,412.7679,413.3988,2345.0
2021-02-12 11:20:00,432.02,432.88,432.0,432.88,1150.0,412.9973,413.8194,412.9782,413.8194,1150.0
2021-02-12 11:25:00,432.88,433.32,432.85,433.0,2941.0,413.8194,414.2401,413.7908,413.9342,2941.0
2021-02-12 11:30:00,432.73,432.73,432.73,432.73,100.0,413.676,413.676,413.676,413.676,100.0
2021-02-12 11:35:00,434.04,434.23,434.04,434.23,530.0,414.9284,415.11,414.9284,415.11,530.0
2021-02-12 11:40:00,433.31,433.69,433.19,433.19,400.0,414.2305,414.5938,414.1158,414.1158,400.0
2021-02-12 11:45:00,433.2,433.2,432.5,432.77,900.0,414.1254,414.1254,413.4562,413.7143,900.0
2021-02-12 11:50:00,432.7,433.24,432.51,433.24,1860.0,413.6474,414.1636,413.4657,414.1636,1860.0
2021-02-12 11:55:00,433.24,433.24,433.24,433.24,0.0,414.1636,414.1636,414.1636,414.1636,0.0
2021-02-12 12:00:00,433.64,434.32,433.63,434.31,1190.0,414.546,415.196,414.5364,415.1865,1190.0
2021-02-12 12:05:00,434.03,434.03,434.03,434.03,100.0,414.9188,414.9188,414.9188,414.9188,100.0
2021-02-12 12:10:00,433.87,433.87,433.87,433.87,100.0,414.7659,414.7659,414.7659,414.7659,100.0
2021-02-12 12:15:00,433.2,433.21,432.8,432.98,698.0,414.1254,414.1349,413.743,413.915,698.0
2021-02-12 12:20:00,432.76,433.69,432.69,433.07,2213.0,413.7047,414.5938,413.6378,414.0011,2213.0
2021-02-12 12:25:00,432.81,433.12,432.5,432.77,500.0,413.7525,414.0489,413.4562,413.7143,500.0
2021-02-12 12:30:00,432.29,432.57,432.18,432.35,1800.0,413.2554,413.5231,413.1503,413.3128,1800.0
2021-02-12 12:35:00,432.43,432.44,432.28,432.28,300.0,413.3893,413.3988,413.2459,413.2459,300.0
2021-02-12 12:40:00,432.21,432.51,432.2,432.39,410.0,413.1789,413.4657,413.1694,413.351,410.0
2021-02-12 12:45:00,432.47,432.59,432.47,432.59,200.0,413.4275,413.5422,413.4275,413.5422,200.0
2021-02-12 12:50:00,432.64,433.46,432.51,433.46,878.0,413.59,414.3739,413.4657,414.3739,878.0
2021-02-12 12:55:00,433.43,433.44,432.8,432.8,301.0,414.3452,414.3548,413.743,413.743,301.0
2021-02-12 13:00:00,432.96,432.96,432.31,432.65,600.0,413.8959,413.8959,413.2745,413.5996,600.0
2021-02-12 13:05:00,432.88,432.99,432.65,432.99,805.0,413.8194,413.9246,413.5996,413.9246,805.0
2021-02-12 13:10:00,432.56,432.56,432.19,432.36,600.0,413.5135,413.5135,413.1598,413.3223,600.0
2021-02-12 13:15:00,432.34,432.44,432.02,432.18,2344.0,413.3032,413.3988,412.9973,413.1503,2344.0
2021-02-12 13:20:00,432.33,433.15,431.87,433.15,1390.0,413.2937,414.0776,412.8539,414.0776,1390.0
2021-02-12 13:25:00,432.96,433.2,432.7,433.19,2807.0,413.8959,414.1254,413.6474,414.1158,2807.0
2021-02-12 13:30:00,433.0,434.66,433.0,434.39,1302.0,413.9342,415.5211,413.9342,415.263,1302.0
2021-02-12 13:35:00,434.16,434.19,433.63,433.69,1100.0,415.0431,415.0718,414.5364,414.5938,1100.0
2021-02-12 13:40:00,433.45,433.8,433.45,433.8,520.0,414.3643,414.6989,414.3643,414.6989,520.0
2021-02-12 13:45:00,433.8,434.01,433.48,433.88,2510.0,414.6989,414.8997,414.393,414.7754,2510.0
2021-02-12 13:50:00,434.13,434.17,433.5,433.5,1999.0,415.0144,415.0526,414.4121,414.4121,1999.0
2021-02-12 13:55:00,433.73,434.4,433.58,434.04,3900.0,414.632,415.2725,414.4886,414.9284,3900.0
2021-02-12 14:00:00,434.0,434.33,433.76,433.8,5917.0,414.8901,415.2056,414.6607,414.6989,5917.0
2021-02-12 14:05:00,433.93,433.96,433.41,433.75,2631.0,414.8232,414.8519,414.3261,414.6511,2631.0
2021-02-12 14:10:00,433.75,434.0,433.61,433.61,800.0,414.6511,414.8901,414.5173,414.5173,800.0
2021-02-12 14:15:00,433.19,433.51,433.19,433.51,200.0,414.1158,414.4217,414.1158,414.4217,200.0
2021-02-12 14:20:00,433.62,433.62,433.4,433.4,547.0,414.5269,414.5269,414.3165,414.3165,547.0
2021-02-12 14:25:00,432.79,433.68,432.79,433.68,1381.0,413.7334,414.5842,413.7334,414.5842,1381.0
2021-02-12 14:30:00,433.84,433.84,433.83,433.84,100.0,414.7372,414.7372,414.7276,414.7372,100.0
2021-02-12 14:35:00,433.73,434.01,433.55,434.01,1490.0,414.632,414.8997,414.4599,414.8997,1490.0
2021-02-12 14:40:00,433.96,433.96,433.4,433.4,500.0,414.8519,414.8519,414.3165,414.3165,500.0
2021-02-12 14:45:00,433.18,433.2,433.18,433.2,200.0,414.1062,414.1254,414.1062,414.1254,200.0
2021-02-12 14:50:00,432.77,433.06,432.77,433.06,2442.0,413.7143,413.9915,413.7143,413.9915,2442.0
2021-02-12 14:55:00,432.88,432.88,432.34,432.36,1200.0,413.8194,413.8194,413.3032,413.3223,1200.0
2021-02-12 15:00:00,432.48,432.69,432.36,432.42,1265.0,413.4371,413.6378,413.3223,413.3797,1265.0
2021-02-12 15:05:00,432.48,432.64,431.99,431.99,1605.0,413.4371,413.59,412.9686,412.9686,1605.0
2021-02-12 15:10:00,432.13,432.19,431.98,432.19,1600.0,413.1025,413.1598,412.9591,413.1598,1600.0
2021-02-12 15:15:00,432.13,432.47,432.08,432.47,819.0,413.1025,413.4275,413.0547,413.4275,819.0
2021-02-12 15:20:00,432.54,432.57,432.5,432.57,709.0,413.4944,413.5231,413.4562,413.5231,709.0
2021-02-12 15:25:00,432.8,433.08,432.67,432.87,2926.0,413.743,414.0106,413.6187,413.8099,2926.0
2021-02-12 15:30:00,432.83,433.19,432.72,433.19,3210.0,413.7716,414.1158,413.6665,414.1158,3210.0
2021-02-12 15:35:00,433.2,433.36,432.81,433.05,3100.0,414.1254,414.2783,413.7525,413.982,3100.0
2021-02-12 15:40:00,433.12,433.59,433.0,433.59,4627.0,414.0489,414.4982,413.9342,414.4982,4627.0
2021-02-12 15:45:00,433.38,434.12,433.32,433.49,8301.0,414.2974,415.0048,414.2401,414.4026,8301.0
2021-02-12 15:50:00,434.13,434.85,434.13,434.74,9117.0,415.0144,415.7027,415.0144,415.5975,9117.0
2021-02-12 15:55:00,434.53,435.2,433.65,434.27,24438.0,415.3968,416.0373,414.5555,415.1482,24438.0
2021-02-16 09:30:00,439.19,443.84,436.46,443.8,18614.0,419.8516,424.2969,417.2418,424.2586,18614.0
2021-02-16 09:35:00,444.0,445.33,442.66,444.28,7638.0,424.4498,425.7212,423.1688,424.7175,7638.0
2021-02-16 09:40:00,444.4,444.74,442.85,443.64,5070.0,424.8322,425.1572,423.3504,424.1057,5070.0
2021-02-16 09:45:00,443.74,445.6,442.54,442.93,5554.0,424.2013,425.9794,423.0541,423.4269,5554.0
2021-02-16 09:50:00,442.9,444.13,442.73,443.9,3670.0,423.3982,424.5741,423.2357,424.3542,3670.0
2021-02-16 09:55:00,443.73,444.14,442.43,442.96,4481.0,424.1917,424.5836,422.9489,423.4556,4481.0
2021-02-16 10:00:00,442.49,443.76,441.84,443.75,3983.0,423.0063,424.2204,422.3849,424.2108,3983.0
2021-02-16 10:05:00,442.89,444.04,442.85,443.22,4634.0,423.3887,424.488,423.3504,423.7042,4634.0
2021-02-16 10:10:00,443.2,443.59,442.83,442.98,1530.0,423.685,424.0579,423.3313,423.4747,1530.0
2021-02-16 10:15:00,443.29,444.22,442.67,444.21,2491.0,423.7711,424.6601,423.1784,424.6506,2491.0
2021-02-16 10:20:00,443.24,443.24,442.2,442.25,13142.0,423.7233,423.7233,422.7291,422.7769,13142.0
2021-02-16 10:25:00,442.57,444.24,442.57,444.24,1001.0,423.0828,424.6792,423.0828,424.6792,1001.0
2021-02-16 10:30:00,443.78,443.78,443.78,443.78,100.0,424.2395,424.2395,424.2395,424.2395,100.0
2021-02-16 10:35:00,444.22,444.91,444.21,444.91,1848.0,424.6601,425.3197,424.6506,425.3197,1848.0
2021-02-16 10:40:00,444.39,445.03,444.3,444.3,3470.0,424.8226,425.4345,424.7366,424.7366,3470.0
2021-02-16 10:45:00,444.54,444.98,444.54,444.74,1300.0,424.966,425.3867,424.966,425.1572,1300.0
2021-02-16 10:50:00,444.07,444.09,443.2,443.2,1000.0,424.5167,424.5358,423.685,423.685,1000.0
2021-02-16 10:55:00,442.42,442.81,442.36,442.67,617.0,422.9394,423.3122,422.882,423.1784,617.0
2021-02-16 11:00:00,442.51,443.0,442.51,442.76,1104.0,423.0254,423.4938,423.0254,423.2644,1104.0
2021-02-16 11:05:00,442.62,442.62,441.97,442.36,3306.0,423.1306,423.1306,422.5092,422.882,3306.0
2021-02-16 11:10:00,441.85,442.11,441.81,441.81,800.0,422.3945,422.643,422.3562,422.3562,800.0
2021-02-16 11:15:00,441.92,442.39,441.74,442.39,5000.0,422.4614,422.9107,422.2893,422.9107,5000.0
2021-02-16 11:20:00,442.6,442.6,441.83,442.27,2450.0,423.1115,423.1115,422.3754,422.796,2450.0
2021-02-16 11:25:00,442.05,442.39,442.05,442.17,700.0,422.5857,422.9107,422.5857,422.7004,700.0
2021-02-16 11:30:00,441.97,442.05,441.09,442.05,2006.0,422.5092,422.5857,421.6679,422.5857,2006.0
2021-02-16 11:35:00,442.48,442.86,442.48,442.86,500.0,422.9967,423.36,422.9967,423.36,500.0
2021-02-16 11:40:00,442.86,443.29,442.81,443.29,2383.0,423.36,423.7711,423.3122,423.7711,2383.0
2021-02-16 11:45:00,443.48,443.59,442.46,442.5,1408.0,423.9527,424.0579,422.9776,423.0159,1408.0
2021-02-16 11:50:00,442.4,443.56,442.18,443.56,3401.0,422.9203,424.0292,422.7099,424.0292,3401.0
2021-02-16 11:55:00,443.64,443.64,442.52,442.96,1576.0,424.1057,424.1057,423.035,423.4556,1576.0
2021-02-16 12:00:00,442.66,443.72,442.65,443.61,1431.0,423.1688,424.1821,423.1593,424.077,1431.0
2021-02-16 12:05:00,442.82,442.82,442.14,442.64,1500.0,423.3218,423.3218,422.6717,423.1497,1500.0
2021-02-16 12:10:00,442.63,442.91,442.63,442.72,600.0,423.1401,423.4078,423.1401,423.2262,600.0
2021-02-16 12:15:00,442.94,442.99,442.47,442.51,2876.0,423.4365,423.4843,422.9872,423.0254,2876.0
2021-02-16 12:20:00,442.51,443.29,442.51,443.1,1171.0,423.0254,423.7711,423.0254,423.5894,1171.0
2021-02-16 12:25:00,442.89,443.07,442.51,443.0,6900.0,423.3887,423.5608,423.0254,423.4938,6900.0
2021-02-16 12:30:00,442.76,442.76,441.77,441.86,1400.0,423.2644,423.2644,422.318,422.404,1400.0
2021-02-16 12:35:00,441.7,441.7,441.1,441.24,4400.0,422.2511,422.2511,421.6775,421.8113,4400.0
2021-02-16 12:40:00,441.24,442.47,441.24,441.93,2569.0,421.8113,422.9872,421.8113,422.471,2569.0
2021-02-16 12:45:00,441.27,441.35,441.05,441.16,4829.0,421.84,421.9165,421.6297,421.7349,4829.0
2021-02-16 12:50:00,441.16,441.81,440.73,441.71,5177.0,421.7349,422.3562,421.3238,422.2606,5177.0
2021-02-16 12:55:00,441.67,442.5,441.29,442.2,2800.0,422.2224,423.0159,421.8591,422.7291,2800.0
2021-02-16 13:00:00,442.13,442.17,441.93,442.17,2256.0,422.6621,422.7004,422.471,422.7004,2256.0
2021-02-16 13:05:00,441.94,441.94,441.28,441.29,600.0,422.4805,422.4805,421.8496,421.8591,600.0
2021-02-16 13:10:00,441.3,441.59,441.02,441.36,3559.0,421.8687,422.1459,421.601,421.9261,3559.0
2021-02-16 13:15:00,441.33,441.62,441.13,441.35,4308.0,421.8974,422.1746,421.7062,421.9165,4308.0
2021-02-16 13:20:00,441.14,441.71,441.11,441.65,2700.0,421.7157,422.2606,421.6871,422.2033,2700.0
2021-02-16 13:25:00,441.76,442.05,441.31,441.56,3999.0,422.3084,422.5857,421.8783,422.1172,3999.0
2021-02-16 13:30:00,441.43,442.1,441.43,442.07,4500.0,421.993,422.6335,421.993,422.6048,4500.0
2021-02-16 13:35:00,441.97,441.97,441.46,441.57,1664.0,422.5092,422.5092,422.0216,422.1268,1664.0
2021-02-16 13:40:00,441.65,442.46,440.91,442.46,4532.0,422.2033,422.9776,421.4959,422.9776,4532.0
2021-02-16 13:45:00,442.54,442.62,441.53,441.92,1261.0,423.0541,423.1306,422.0886,422.4614,1261.0
2021-02-16 13:50:00,441.75,441.85,441.45,441.55,3567.0,422.2989,422.3945,422.0121,422.1077,3567.0
2021-02-16 13:55:00,441.55,441.55,441.32,441.33,2100.0,422.1077,422.1077,421.8878,421.8974,2100.0
2021-02-16 14:00:00,441.74,442.75,441.68,441.81,6751.0,422.2893,423.2548,422.232,422.3562,6751.0
2021-02-16 14:05:00,442.06,442.26,441.81,442.26,1694.0,422.5952,422.7864,422.3562,422.7864,1694.0
2021-02-16 14:10:00,442.19,442.46,442.1,442.19,8454.0,422.7195,422.9776,422.6335,422.7195,8454.0
2021-02-16 14:15:00,442.16,442.53,442.16,442.39,525.0,422.6908,423.0445,422.6908,422.9107,525.0
2021-02-16 14:20:00,442.4,442.49,441.94,442.38,1451.0,422.9203,423.0063,422.4805,422.9011,1451.0
2021-02-16 14:25:00,442.25,442.34,441.89,442.34,2802.0,422.7769,422.8629,422.4327,422.8629,2802.0
2021-02-16 14:30:00,442.02,442.47,441.92,442.45,3394.0,422.557,422.9872,422.4614,422.9681,3394.0
2021-02-16 14:35:00,442.34,442.39,442.09,442.1,1709.0,422.8629,422.9107,422.6239,422.6335,1709.0
2021-02-16 14:40:00,442.04,442.11,441.66,441.66,2100.0,422.5761,422.643,422.2128,422.2128,2100.0
2021-02-16 14:45:00,441.68,442.1,441.59,442.1,2507.0,422.232,422.6335,422.1459,422.6335,2507.0
2021-02-16 14:50:00,442.01,442.25,441.97,442.0,1975.0,422.5474,422.7769,422.5092,422.5379,1975.0
2021-02-16 14:55:00,442.09,442.34,441.92,441.92,1900.0,422.6239,422.8629,422.4614,422.4614,1900.0
2021-02-16 15:00:00,441.79,442.08,441.47,442.08,3516.0,422.3371,422.6143,422.0312,422.6143,3516.0
2021-02-16 15:05:00,442.24,442.71,442.12,442.18,1780.0,422.7673,423.2166,422.6526,422.7099,1780.0
2021-02-16 15:10:00,442.0,442.05,441.45,442.05,4091.0,422.5379,422.5857,422.0121,422.5857,4091.0
2021-02-16 15:15:00,442.09,442.31,441.95,442.1,2715.0,422.6239,422.8342,422.4901,422.6335,2715.0
2021-02-16 15:20:00,442.21,442.35,441.83,442.24,1909.0,422.7386,422.8725,422.3754,422.7673,1909.0
2021-02-16 15:25:00,442.0,442.0,441.53,441.99,2038.0,422.5379,422.5379,422.0886,422.5283,2038.0
2021-02-16 15:30:00,441.83,441.84,440.51,440.64,3372.0,422.3754,422.3849,421.1135,421.2378,3372.0
2021-02-16 15:35:00,440.76,440.76,439.57,439.57,6099.0,421.3525,421.3525,420.2149,420.2149,6099.0
2021-02-16 15:40:00,439.59,440.73,439.58,440.63,2463.0,420.234,421.3238,420.2244,421.2282,2463.0
2021-02-16 15:45:00,440.64,440.99,439.86,440.64,7452.0,421.2378,421.5723,420.4921,421.2378,7452.0
2021-02-16 15:50:00,440.82,440.94,439.98,440.65,9010.0,421.4098,421.5245,420.6068,421.2473,9010.0
2021-02-16 15:55:00,440.45,441.09,440.29,440.84,19816.0,421.0561,421.6679,420.9032,421.4289,19816.0
2021-02-17 09:30:00,436.48,437.62,435.09,436.56,12304.0,417.2609,418.3507,415.9321,417.3374,12304.0
2021-02-17 09:35:00,437.9,439.03,435.64,437.2,3200.0,418.6184,419.6986,416.4579,417.9492,3200.0
2021-02-17 09:40:00,437.61,438.0,436.8,437.5,4336.0,418.3412,418.714,417.5668,418.236,4336.0
2021-02-17 09:45:00,437.8,438.3,437.79,438.3,400.0,418.5228,419.0008,418.5132,419.0008,400.0
2021-02-17 09:50:00,439.08,439.39,438.77,438.77,765.0,419.7464,420.0428,419.4501,419.4501,765.0
2021-02-17 09:55:00,439.57,441.86,439.57,441.86,7767.0,420.2149,422.404,420.2149,422.404,7767.0
2021-02-17 10:00:00,441.32,442.0,440.81,441.32,1810.0,421.8878,422.5379,421.4003,421.8878,1810.0
2021-02-17 10:05:00,441.48,441.96,440.76,441.86,2014.0,422.0408,422.4996,421.3525,422.404,2014.0
2021-02-17 10:10:00,441.87,442.07,440.85,441.22,1800.0,422.4136,422.6048,421.4385,421.7922,1800.0
2021-02-17 10:15:00,441.22,441.33,440.77,440.78,4156.0,421.7922,421.8974,421.362,421.3716,4156.0
2021-02-17 10:20:00,441.4,441.41,440.61,441.03,4030.0,421.9643,421.9739,421.2091,421.6106,4030.0
2021-02-17 10:25:00,441.03,442.71,440.75,441.68,2711.0,421.6106,423.2166,421.3429,422.232,2711.0
2021-02-17 10:30:00,441.61,441.61,439.95,440.79,1416.0,422.165,422.165,420.5781,421.3812,1416.0
2021-02-17 10:35:00,440.97,441.0,440.25,440.9,1200.0,421.5532,421.5819,420.8649,421.4863,1200.0
2021-02-17 10:40:00,440.9,440.9,437.66,438.1,2816.0,421.4863,421.4863,418.389,418.8096,2816.0
2021-02-17 10:45:00,437.21,437.21,435.54,437.1,4277.0,417.9588,417.9588,416.3623,417.8536,4277.0
2021-02-17 10:50:00,437.14,438.53,436.82,438.53,1900.0,417.8919,419.2207,417.586,419.2207,1900.0
2021-02-17 10:55:00,438.3,439.07,438.11,438.33,3446.0,419.0008,419.7369,418.8192,419.0295,3446.0
2021-02-17 11:00:00,438.22,439.09,438.22,438.81,1500.0,418.9243,419.756,418.9243,419.4883,1500.0
2021-02-17 11:05:00,438.75,439.18,438.1,439.07,3726.0,419.431,419.842,418.8096,419.7369,3726.0
2021-02-17 11:10:00,438.77,438.77,438.26,438.5,800.0,419.4501,419.4501,418.9626,419.192,800.0
2021-02-17 11:15:00,438.28,438.28,437.92,438.05,1200.0,418.9817,418.9817,418.6375,418.7618,1200.0
2021-02-17 11:20:00,438.04,438.68,438.03,438.21,2401.0,418.7522,419.3641,418.7427,418.9148,2401.0
2021-02-17 11:25:00,438.19,438.82,438.07,438.53,5403.0,418.8956,419.4979,418.7809,419.2207,5403.0
2021-02-17 11:30:00,438.21,438.66,436.32,436.82,2655.0,418.9148,419.3449,417.108,417.586,2655.0
2021-02-17 11:35:00,436.59,437.09,436.59,436.99,1100.0,417.3661,417.8441,417.3661,417.7485,1100.0
2021-02-17 11:40:00,436.97,437.76,436.82,437.28,700.0,417.7294,418.4846,417.586,418.0257,700.0
2021-02-17 11:45:00,437.38,437.69,437.38,437.68,400.0,418.1213,418.4176,418.1213,418.4081,400.0
2021-02-17 11:50:00,437.33,437.33,436.84,437.02,1506.0,418.0735,418.0735,417.6051,417.7772,1506.0
2021-02-17 11:55:00,436.51,437.25,436.5,436.96,1714.0,417.2896,417.997,417.28,417.7198,1714.0
2021-02-17 12:00:00,437.07,437.46,436.89,437.46,1400.0,417.8249,418.1978,417.6529,418.1978,1400.0
2021-02-17 12:05:00,437.7,438.11,437.54,438.03,1442.0,418.4272,418.8192,418.2743,418.7427,1442.0
2021-02-17 12:10:00,438.18,438.35,438.0,438.09,2100.0,418.8861,419.0486,418.714,418.8,2100.0
2021-02-17 12:15:00,438.24,438.87,438.24,438.87,1386.0,418.9434,419.5457,418.9434,419.5457,1386.0
2021-02-17 12:20:00,438.75,438.75,437.26,437.27,2860.0,419.431,419.431,418.0066,418.0161,2860.0
2021-02-17 12:25:00,437.25,438.26,437.14,438.26,1843.0,417.997,418.9626,417.8919,418.9626,1843.0
2021-02-17 12:30:00,438.56,438.95,438.4,438.58,3002.0,419.2493,419.6222,419.0964,419.2685,3002.0
2021-02-17 12:35:00,438.69,438.76,438.69,438.76,300.0,419.3736,419.4405,419.3736,419.4405,300.0
2021-02-17 12:40:00,438.94,439.39,438.94,439.39,1576.0,419.6126,420.0428,419.6126,420.0428,1576.0
2021-02-17 12:45:00,439.73,439.76,439.73,439.75,528.0,420.3678,420.3965,420.3678,420.3869,528.0
2021-02-17 12:50:00,439.92,439.92,438.51,439.0,3062.0,420.5495,420.5495,419.2015,419.67,3062.0
2021-02-17 12:55:00,438.8,438.98,438.67,438.94,753.0,419.4788,419.6508,419.3545,419.6126,753.0
2021-02-17 13:00:00,439.11,439.26,438.42,438.73,2007.0,419.7751,419.9185,419.1155,419.4119,2007.0
2021-02-17 13:05:00,438.9,438.9,438.55,438.55,685.0,419.5744,419.5744,419.2398,419.2398,685.0
2021-02-17 13:10:00,438.71,438.71,438.57,438.58,700.0,419.3927,419.3927,419.2589,419.2685,700.0
2021-02-17 13:15:00,438.56,439.38,438.38,439.38,3860.0,419.2493,420.0332,419.0773,420.0332,3860.0
2021-02-17 13:20:00,439.36,439.38,438.23,438.23,2296.0,420.0141,420.0332,418.9339,418.9339,2296.0
2021-02-17 13:25:00,437.56,438.72,437.55,438.69,3980.0,418.2934,419.4023,418.2838,419.3736,3980.0
2021-02-17 13:30:00,438.88,438.98,438.57,438.68,2856.0,419.5553,419.6508,419.2589,419.3641,2856.0
2021-02-17 13:35:00,439.27,439.28,438.94,438.94,600.0,419.9281,419.9376,419.6126,419.6126,600.0
2021-02-17 13:40:00,439.0,439.15,438.66,438.66,769.0,419.67,419.8134,419.3449,419.3449,769.0
2021-02-17 13:45:00,438.62,438.67,438.11,438.12,3119.0,419.3067,419.3545,418.8192,418.8287,3119.0
2021-02-17 13:50:00,438.39,439.48,438.39,439.24,2448.0,419.0868,420.1288,419.0868,419.8994,2448.0
2021-02-17 13:55:00,439.11,439.11,438.52,438.59,1655.0,419.7751,419.7751,419.2111,419.278,1655.0
2021-02-17 14:00:00,438.65,439.18,438.33,439.18,800.0,419.3354,419.842,419.0295,419.842,800.0
2021-02-17 14:05:00,438.85,439.09,438.65,439.09,1916.0,419.5266,419.756,419.3354,419.756,1916.0
2021-02-17 14:10:00,438.94,438.94,438.83,438.83,300.0,419.6126,419.6126,419.5075,419.5075,300.0
2021-02-17 14:15:00,438.8,438.88,438.65,438.77,803.0,419.4788,419.5553,419.3354,419.4501,803.0
2021-02-17 14:20:00,438.96,439.44,438.56,439.44,2428.0,419.6317,420.0906,419.2493,420.0906,2428.0
2021-02-17 14:25:00,439.57,439.57,439.09,439.09,1204.0,420.2149,420.2149,419.756,419.756,1204.0
2021-02-17 14:30:00,438.79,439.0,438.7,438.87,1160.0,419.4692,419.67,419.3832,419.5457,1160.0
2021-02-17 14:35:00,439.04,439.04,439.0,439.0,208.0,419.7082,419.7082,419.67,419.67,208.0
2021-02-17 14:40:00,438.81,438.99,438.74,438.99,700.0,419.4883,419.6604,419.4214,419.6604,700.0
2021-02-17 14:45:00,438.98,439.05,438.98,439.04,730.0,419.6508,419.7178,419.6508,419.7082,730.0
2021-02-17 14:50:00,439.03,439.17,438.84,438.9,1500.0,419.6986,419.8325,419.517,419.5744,1500.0
2021-02-17 14:55:00,438.8,438.89,438.52,438.6,1196.0,419.4788,419.5648,419.2111,419.2876,1196.0
2021-02-17 15:00:00,438.55,439.35,438.52,439.23,1300.0,419.2398,420.0046,419.2111,419.8898,1300.0
2021-02-17 15:05:00,439.22,440.09,439.14,439.14,1939.0,419.8803,420.712,419.8038,419.8038,1939.0
2021-02-17 15:10:00,438.82,439.26,438.81,439.24,1622.0,419.4979,419.9185,419.4883,419.8994,1622.0
2021-02-17 15:15:00,439.04,439.15,438.68,438.68,1706.0,419.7082,419.8134,419.3641,419.3641,1706.0
2021-02-17 15:20:00,438.85,439.18,438.85,439.1,2581.0,419.5266,419.842,419.5266,419.7656,2581.0
2021-02-17 15:25:00,439.15,439.16,438.77,438.77,2642.0,419.8134,419.8229,419.4501,419.4501,2642.0
2021-02-17 15:30:00,438.77,438.77,438.21,438.37,6137.0,419.4501,419.4501,418.9148,419.0677,6137.0
2021-02-17 15:35:00,438.52,438.87,438.35,438.63,4124.0,419.2111,419.5457,419.0486,419.3163,4124.0
2021-02-17 15:40:00,438.53,439.14,438.52,438.56,5850.0,419.2207,419.8038,419.2111,419.2493,5850.0
2021-02-17 15:45:00,438.74,439.11,438.57,438.71,3835.0,419.4214,419.7751,419.2589,419.3927,3835.0
2021-02-17 15:50:00,438.79,438.93,438.49,438.58,12269.0,419.4692,419.603,419.1824,419.2685,12269.0
2021-02-17 15:55:00,438.66,439.55,437.85,439.47,36965.0,419.3449,420.1957,418.5706,420.1193,36965.0
2021-02-18 09:30:00,436.47,443.33,436.39,441.97,9954.0,417.9952,424.5648,417.9186,423.2624,9954.0
2021-02-18 09:35:00,442.83,444.41,439.83,441.03,2400.0,424.086,425.5991,421.213,422.3622,2400.0
2021-02-18 09:40:00,439.34,441.69,438.54,440.99,2734.0,420.7437,422.9942,419.9776,422.3239,2734.0
2021-02-18 09:45:00,441.33,441.33,440.64,441.31,1400.0,422.6495,422.6495,421.9887,422.6303,1400.0
2021-02-18 09:50:00,440.25,442.26,440.0,442.25,4281.0,421.6152,423.5401,421.3758,423.5305,4281.0
2021-02-18 09:55:00,443.22,443.22,441.72,441.89,1900.0,424.4595,424.4595,423.023,423.1858,1900.0
2021-02-18 10:00:00,441.18,441.57,439.92,439.96,1800.0,422.5058,422.8793,421.2992,421.3375,1800.0
2021-02-18 10:05:00,440.1,441.35,439.67,441.03,3100.0,421.4715,422.6686,421.0597,422.3622,3100.0
2021-02-18 10:10:00,441.74,443.09,441.02,443.08,2885.0,423.0421,424.335,422.3526,424.3254,2885.0
2021-02-18 10:15:00,442.02,443.14,441.42,441.42,7036.0,423.3103,424.3829,422.7357,422.7357,7036.0
2021-02-18 10:20:00,440.85,441.37,440.37,440.84,700.0,422.1898,422.6878,421.7301,422.1802,700.0
2021-02-18 10:25:00,440.53,441.41,440.53,441.04,1400.0,421.8833,422.7261,421.8833,422.3717,1400.0
2021-02-18 10:30:00,441.05,441.83,440.42,441.69,5803.0,422.3813,423.1283,421.778,422.9942,5803.0
2021-02-18 10:35:00,441.26,441.71,441.18,441.71,1600.0,422.5824,423.0134,422.5058,423.0134,1600.0
2021-02-18 10:40:00,442.14,442.45,442.14,442.38,1200.0,423.4252,423.7221,423.4252,423.655,1200.0
2021-02-18 10:45:00,442.85,443.34,442.23,442.82,2593.0,424.1051,424.5744,423.5114,424.0764,2593.0
2021-02-18 10:50:00,442.67,442.67,442.02,442.24,900.0,423.9328,423.9328,423.3103,423.521,900.0
2021-02-18 10:55:00,442.22,442.61,442.22,442.31,620.0,423.5018,423.8753,423.5018,423.588,620.0
2021-02-18 11:00:00,442.47,442.47,441.64,441.65,721.0,423.7412,423.7412,422.9463,422.9559,721.0
2021-02-18 11:05:00,441.38,441.39,441.02,441.02,700.0,422.6974,422.7069,422.3526,422.3526,700.0
2021-02-18 11:10:00,441.17,441.31,440.96,441.17,1300.0,422.4962,422.6303,422.2951,422.4962,1300.0
2021-02-18 11:15:00,441.33,442.52,441.3,442.31,2633.0,422.6495,423.7891,422.6207,423.588,2633.0
2021-02-18 11:20:00,441.88,441.88,441.73,441.73,700.0,423.1762,423.1762,423.0325,423.0325,700.0
2021-02-18 11:25:00,441.23,441.59,441.01,441.59,2367.0,422.5537,422.8985,422.343,422.8985,2367.0
2021-02-18 11:30:00,441.01,441.74,441.01,441.16,3700.0,422.343,423.0421,422.343,422.4867,3700.0
2021-02-18 11:35:00,441.16,441.48,440.73,441.04,3393.0,422.4867,422.7931,422.0749,422.3717,3393.0
2021-02-18 11:40:00,440.82,440.82,440.82,440.82,100.0,422.1611,422.1611,422.1611,422.1611,100.0
2021-02-18 11:45:00,440.77,441.04,440.12,440.12,1500.0,422.1132,422.3717,421.4907,421.4907,1500.0
2021-02-18 11:50:00,439.92,440.42,439.81,440.11,1717.0,421.2992,421.778,421.1938,421.4811,1717.0
2021-02-18 11:55:00,439.99,440.86,439.97,440.51,2600.0,421.3662,422.1994,421.347,421.8642,2600.0
2021-02-18 12:00:00,440.68,440.89,440.29,440.4,3000.0,422.027,422.2281,421.6535,421.7588,3000.0
2021-02-18 12:05:00,440.57,440.58,440.19,440.58,2100.0,421.9216,421.9312,421.5577,421.9312,2100.0
2021-02-18 12:10:00,440.58,440.99,440.43,440.94,2715.0,421.9312,422.3239,421.7876,422.276,2715.0
2021-02-18 12:15:00,440.63,441.18,439.96,440.5,1936.0,421.9791,422.5058,421.3375,421.8546,1936.0
2021-02-18 12:20:00,440.4,440.4,440.17,440.29,600.0,421.7588,421.7588,421.5386,421.6535,600.0
2021-02-18 12:25:00,440.19,440.46,439.97,440.13,901.0,421.5577,421.8163,421.347,421.5003,901.0
2021-02-18 12:30:00,440.05,440.64,439.27,440.4,3372.0,421.4236,421.9887,420.6767,421.7588,3372.0
2021-02-18 12:35:00,440.72,441.01,440.4,440.55,2300.0,422.0653,422.343,421.7588,421.9025,2300.0
2021-02-18 12:40:00,440.42,441.07,440.42,440.68,2508.0,421.778,422.4005,421.778,422.027,2508.0
2021-02-18 12:45:00,440.74,441.26,440.68,441.25,5171.0,422.0844,422.5824,422.027,422.5729,5171.0
2021-02-18 12:50:00,441.25,441.25,440.71,440.75,3400.0,422.5729,422.5729,422.0557,422.094,3400.0
2021-02-18 12:55:00,440.81,440.89,440.55,440.55,1100.0,422.1515,422.2281,421.9025,421.9025,1100.0
2021-02-18 13:00:00,440.71,440.73,439.87,440.69,1997.0,422.0557,422.0749,421.2513,422.0366,1997.0
2021-02-18 13:05:00,440.61,440.61,440.51,440.59,702.0,421.9599,421.9599,421.8642,421.9408,702.0
2021-02-18 13:10:00,440.84,441.23,440.67,440.71,6662.0,422.1802,422.5537,422.0174,422.0557,6662.0
2021-02-18 13:15:00,440.48,440.81,440.22,440.38,1469.0,421.8354,422.1515,421.5865,421.7397,1469.0
2021-02-18 13:20:00,440.58,441.7,440.38,441.7,2200.0,421.9312,423.0038,421.7397,423.0038,2200.0
2021-02-18 13:25:00,441.6,441.8,441.32,441.8,300.0,422.908,423.0996,422.6399,423.0996,300.0
2021-02-18 13:30:00,441.89,442.21,441.79,441.95,1245.0,423.1858,423.4922,423.09,423.2432,1245.0
2021-02-18 13:35:00,442.16,442.16,441.76,441.8,1600.0,423.4443,423.4443,423.0613,423.0996,1600.0
2021-02-18 13:40:00,441.56,441.58,441.18,441.5,1600.0,422.8697,422.8889,422.5058,422.8123,1600.0
2021-02-18 13:45:00,441.43,441.87,441.25,441.73,2139.0,422.7452,423.1666,422.5729,423.0325,2139.0
2021-02-18 13:50:00,441.94,442.03,440.96,441.11,2400.0,423.2336,423.3198,422.2951,422.4388,2400.0
2021-02-18 13:55:00,441.25,441.25,440.5,440.5,728.0,422.5729,422.5729,421.8546,421.8546,728.0
2021-02-18 14:00:00,440.59,441.47,440.59,441.33,1500.0,421.9408,422.7835,421.9408,422.6495,1500.0
2021-02-18 14:05:00,441.51,441.78,441.22,441.29,2049.0,422.8219,423.0804,422.5441,422.6112,2049.0
2021-02-18 14:10:00,441.38,441.71,441.37,441.71,1300.0,422.6974,423.0134,422.6878,423.0134,1300.0
2021-02-18 14:15:00,441.82,442.32,441.72,441.72,2718.0,423.1187,423.5976,423.023,423.023,2718.0
2021-02-18 14:20:00,441.71,442.01,441.63,441.67,2679.0,423.0134,423.3007,422.9368,422.9751,2679.0
2021-02-18 14:25:00,441.63,441.64,441.51,441.51,900.0,422.9368,422.9463,422.8219,422.8219,900.0
2021-02-18 14:30:00,441.58,441.58,441.17,441.32,1231.0,422.8889,422.8889,422.4962,422.6399,1231.0
2021-02-18 14:35:00,441.42,441.44,441.09,441.31,1500.0,422.7357,422.7548,422.4196,422.6303,1500.0
2021-02-18 14:40:00,441.09,441.09,440.23,440.32,1166.0,422.4196,422.4196,421.596,421.6822,1166.0
2021-02-18 14:45:00,440.32,440.77,440.32,440.51,1500.0,421.6822,422.1132,421.6822,421.8642,1500.0
2021-02-18 14:50:00,440.42,440.7,440.08,440.7,3718.0,421.778,422.0461,421.4524,422.0461,3718.0
2021-02-18 14:55:00,440.81,441.38,440.74,441.23,2503.0,422.1515,422.6974,422.0844,422.5537,2503.0
2021-02-18 15:00:00,440.92,441.2,440.83,441.2,875.0,422.2568,422.525,422.1706,422.525,875.0
2021-02-18 15:05:00,440.85,440.85,440.24,440.47,2042.0,422.1898,422.1898,421.6056,421.8259,2042.0
2021-02-18 15:10:00,440.29,440.29,439.78,440.15,1000.0,421.6535,421.6535,421.1651,421.5194,1000.0
2021-02-18 15:15:00,440.17,440.25,439.43,439.69,3949.0,421.5386,421.6152,420.8299,421.0789,3949.0
2021-02-18 15:20:00,439.91,440.07,439.29,440.07,5088.0,421.2896,421.4428,420.6958,421.4428,5088.0
2021-02-18 15:25:00,440.13,440.13,439.75,440.03,2944.0,421.5003,421.5003,421.1363,421.4045,2944.0
2021-02-18 15:30:00,439.81,440.13,439.78,439.96,3386.0,421.1938,421.5003,421.1651,421.3375,3386.0
2021-02-18 15:35:00,439.86,440.0,439.62,439.69,4802.0,421.2417,421.3758,421.0119,421.0789,4802.0
2021-02-18 15:40:00,439.6,439.68,439.31,439.31,2015.0,420.9927,421.0693,420.715,420.715,2015.0
2021-02-18 15:45:00,439.33,439.61,438.92,439.15,7900.0,420.7341,421.0023,420.3415,420.5617,7900.0
2021-02-18 15:50:00,439.13,439.13,438.16,438.35,13026.0,420.5426,420.5426,419.6136,419.7956,13026.0
2021-02-18 15:55:00,438.34,438.58,437.15,437.69,27444.0,419.786,420.0159,418.6464,419.1635,27444.0
2021-02-19 09:30:00,439.43,441.0,438.77,441.0,17647.0,420.8299,422.3334,420.1978,422.3334,17647.0
2021-02-19 09:35:00,441.0,442.86,440.22,442.86,6600.0,422.3334,424.1147,421.5865,424.1147,6600.0
2021-02-19 09:40:00,442.11,442.75,440.92,440.92,12150.0,423.3965,424.0094,422.2568,422.2568,12150.0
2021-02-19 09:45:00,440.69,442.18,439.17,442.18,2665.0,422.0366,423.4635,420.5809,423.4635,2665.0
2021-02-19 09:50:00,441.12,441.21,439.71,440.14,9300.0,422.4484,422.5345,421.098,421.5098,9300.0
2021-02-19 09:55:00,440.03,440.03,438.79,439.08,2100.0,421.4045,421.4045,420.217,420.4947,2100.0
2021-02-19 10:00:00,438.91,439.49,438.91,439.49,1100.0,420.3319,420.8874,420.3319,420.8874,1100.0
2021-02-19 10:05:00,439.07,439.07,437.55,437.55,1482.0,420.4851,420.4851,419.0295,419.0295,1482.0
2021-02-19 10:10:00,437.39,437.39,436.39,436.75,2801.0,418.8762,418.8762,417.9186,418.2633,2801.0
2021-02-19 10:15:00,437.12,437.56,436.8,437.37,3565.0,418.6177,419.039,418.3112,418.8571,3565.0
2021-02-19 10:20:00,437.81,438.16,437.29,438.1,1895.0,419.2785,419.6136,418.7805,419.5562,1895.0
2021-02-19 10:25:00,438.04,438.09,437.46,437.73,3822.0,419.4987,419.5466,418.9433,419.2018,3822.0
2021-02-19 10:30:00,437.73,437.73,437.14,437.24,2600.0,419.2018,419.2018,418.6368,418.7326,2600.0
2021-02-19 10:35:00,437.31,437.98,437.11,437.98,1900.0,418.7996,419.4413,418.6081,419.4413,1900.0
2021-02-19 10:40:00,438.07,438.67,437.98,438.67,4447.0,419.5275,420.1021,419.4413,420.1021,4447.0
2021-02-19 10:45:00,438.82,439.16,438.82,439.01,790.0,420.2457,420.5713,420.2457,420.4277,790.0
2021-02-19 10:50:00,439.2,439.77,439.16,439.77,1200.0,420.6096,421.1555,420.5713,421.1555,1200.0
2021-02-19 10:55:00,439.6,439.6,439.29,439.29,1160.0,420.9927,420.9927,420.6958,420.6958,1160.0
2021-02-19 11:00:00,438.67,438.99,438.5,438.78,1100.0,420.1021,420.4085,419.9393,420.2074,1100.0
2021-02-19 11:05:00,438.74,438.74,438.72,438.73,500.0,420.1691,420.1691,420.1499,420.1595,500.0
2021-02-19 11:10:00,438.76,438.89,438.64,438.67,1013.0,420.1883,420.3127,420.0733,420.1021,1013.0
2021-02-19 11:15:00,438.57,439.32,438.2,438.92,8449.0,420.0063,420.7245,419.652,420.3415,8449.0
2021-02-19 11:20:00,439.51,439.62,439.51,439.62,629.0,420.9065,421.0119,420.9065,421.0119,629.0
2021-02-19 11:25:00,439.49,439.49,439.13,439.13,1549.0,420.8874,420.8874,420.5426,420.5426,1549.0
2021-02-19 11:30:00,439.38,439.67,439.36,439.55,1106.0,420.782,421.0597,420.7629,420.9448,1106.0
2021-02-19 11:35:00,439.03,439.03,438.77,438.77,712.0,420.4468,420.4468,420.1978,420.1978,712.0
2021-02-19 11:40:00,438.71,438.71,438.08,438.08,1360.0,420.1404,420.1404,419.537,419.537,1360.0
2021-02-19 11:45:00,438.04,438.39,438.03,438.31,5188.0,419.4987,419.8339,419.4892,419.7573,5188.0
2021-02-19 11:50:00,438.28,438.48,438.04,438.04,1121.0,419.7286,419.9201,419.4987,419.4987,1121.0
2021-02-19 11:55:00,438.03,439.14,438.03,438.91,7100.0,419.4892,420.5522,419.4892,420.3319,7100.0
2021-02-19 12:00:00,438.91,439.07,438.64,438.8,2300.0,420.3319,420.4851,420.0733,420.2266,2300.0
2021-02-19 12:05:00,438.96,439.47,438.95,439.23,2458.0,420.3798,420.8682,420.3702,420.6384,2458.0
2021-02-19 12:10:00,439.23,439.39,439.16,439.21,800.0,420.6384,420.7916,420.5713,420.6192,800.0
2021-02-19 12:15:00,439.27,439.27,438.85,438.87,2816.0,420.6767,420.6767,420.2744,420.2936,2816.0
2021-02-19 12:20:00,438.87,440.02,438.72,439.07,5013.0,420.2936,421.3949,420.1499,420.4851,5013.0
2021-02-19 12:25:00,438.98,439.28,438.7,438.94,1450.0,420.3989,420.6862,420.1308,420.3606,1450.0
2021-02-19 12:30:00,439.24,439.28,438.94,438.94,1708.0,420.6479,420.6862,420.3606,420.3606,1708.0
2021-02-19 12:35:00,439.22,439.64,438.97,439.64,1881.0,420.6288,421.031,420.3894,421.031,1881.0
2021-02-19 12:40:00,439.87,440.5,439.87,440.07,2115.0,421.2513,421.8546,421.2513,421.4428,2115.0
2021-02-19 12:45:00,439.37,439.53,439.36,439.5,1022.0,420.7724,420.9257,420.7629,420.8969,1022.0
2021-02-19 12:50:00,439.47,439.61,439.27,439.27,910.0,420.8682,421.0023,420.6767,420.6767,910.0
2021-02-19 12:55:00,439.32,439.71,439.15,439.61,1820.0,420.7245,421.098,420.5617,421.0023,1820.0
2021-02-19 13:00:00,439.52,440.13,439.27,440.13,3778.0,420.9161,421.5003,420.6767,421.5003,3778.0
2021-02-19 13:05:00,440.63,440.88,440.08,440.08,1640.0,421.9791,422.2185,421.4524,421.4524,1640.0
2021-02-19 13:10:00,440.23,440.44,439.5,439.5,1147.0,421.596,421.7971,420.8969,420.8969,1147.0
2021-02-19 13:15:00,439.36,439.42,439.09,439.09,701.0,420.7629,420.8203,420.5043,420.5043,701.0
2021-02-19 13:20:00,438.76,438.76,438.3,438.39,400.0,420.1883,420.1883,419.7477,419.8339,400.0
2021-02-19 13:25:00,438.72,438.8,438.38,438.38,1223.0,420.1499,420.2266,419.8243,419.8243,1223.0
2021-02-19 13:30:00,438.24,438.45,438.08,438.09,900.0,419.6903,419.8914,419.537,419.5466,900.0
2021-02-19 13:35:00,437.89,438.26,437.88,438.26,2359.0,419.3551,419.7094,419.3455,419.7094,2359.0
2021-02-19 13:40:00,437.8,437.93,437.33,437.33,3336.0,419.2689,419.3934,418.8188,418.8188,3336.0
2021-02-19 13:45:00,437.34,437.34,436.93,436.93,2200.0,418.8284,418.8284,418.4357,418.4357,2200.0
2021-02-19 13:50:00,436.92,437.32,436.92,437.31,1659.0,418.4261,418.8092,418.4261,418.7996,1659.0
2021-02-19 13:55:00,437.3,437.3,437.04,437.11,1159.0,418.7901,418.7901,418.5411,418.6081,1159.0
2021-02-19 14:00:00,437.31,437.81,437.31,437.6,1242.0,418.7996,419.2785,418.7996,419.0774,1242.0
2021-02-19 14:05:00,437.4,437.47,437.0,437.14,2954.0,418.8858,418.9529,418.5027,418.6368,2954.0
2021-02-19 14:10:00,437.24,437.38,436.72,436.78,2100.0,418.7326,418.8667,418.2346,418.2921,2100.0
2021-02-19 14:15:00,436.7,437.29,436.6,437.17,2300.0,418.2154,418.7805,418.1197,418.6656,2300.0
2021-02-19 14:20:00,437.16,437.16,436.5,436.63,3282.0,418.656,418.656,418.0239,418.1484,3282.0
2021-02-19 14:25:00,436.27,436.31,435.14,435.36,1800.0,417.8036,417.842,416.7215,416.9322,1800.0
2021-02-19 14:30:00,435.14,435.56,435.12,435.17,1800.0,416.7215,417.1237,416.7023,416.7502,1800.0
2021-02-19 14:35:00,435.04,435.04,434.65,434.78,2637.0,416.6257,416.6257,416.2522,416.3767,2637.0
2021-02-19 14:40:00,434.39,435.09,434.39,435.09,1500.0,416.0032,416.6736,416.0032,416.6736,1500.0
2021-02-19 14:45:00,434.83,434.85,434.04,434.04,1428.0,416.4246,416.4438,415.668,415.668,1428.0
2021-02-19 14:50:00,433.72,433.75,433.58,433.75,852.0,415.3616,415.3903,415.2275,415.3903,852.0
2021-02-19 14:55:00,433.71,434.46,433.7,433.94,3700.0,415.352,416.0703,415.3424,415.5723,3700.0
2021-02-19 15:00:00,433.72,434.52,433.71,434.4,2372.0,415.3616,416.1277,415.352,416.0128,2372.0
2021-02-19 15:05:00,434.35,434.41,434.1,434.41,3112.0,415.9649,416.0224,415.7255,416.0224,3112.0
2021-02-19 15:10:00,434.33,434.89,434.19,434.65,3105.0,415.9458,416.4821,415.8117,416.2522,3105.0
2021-02-19 15:15:00,434.65,434.99,434.44,434.94,2868.0,416.2522,416.5778,416.0511,416.5299,2868.0
2021-02-19 15:20:00,434.68,434.68,433.92,434.08,1700.0,416.2809,416.2809,415.5531,415.7063,1700.0
2021-02-19 15:25:00,434.13,434.56,434.07,434.56,2750.0,415.7542,416.166,415.6968,416.166,2750.0
2021-02-19 15:30:00,434.27,434.57,433.99,434.23,3815.0,415.8883,416.1756,415.6202,415.85,3815.0
2021-02-19 15:35:00,434.14,434.14,433.85,433.85,2120.0,415.7638,415.7638,415.4861,415.4861,2120.0
2021-02-19 15:40:00,434.0,434.34,433.3,433.31,6936.0,415.6297,415.9553,414.9594,414.9689,6936.0
2021-02-19 15:45:00,433.43,433.75,433.09,433.52,7813.0,415.0839,415.3903,414.7583,415.1701,7813.0
2021-02-19 15:50:00,433.6,433.68,432.69,432.71,11458.0,415.2467,415.3233,414.3752,414.3943,11458.0
2021-02-19 15:55:00,432.73,432.89,431.98,432.85,24452.0,414.4135,414.5667,413.6952,414.5284,24452.0
2021-02-22 09:30:00,427.6,429.73,424.89,424.89,10314.0,409.5006,411.5405,406.9053,406.9053,10314.0
2021-02-22 09:35:00,425.6,427.2,423.66,423.68,2274.0,407.5853,409.1176,405.7274,405.7466,2274.0
2021-02-22 09:40:00,423.09,423.09,420.38,420.38,2575.0,405.1815,405.1815,402.5862,402.5862,2575.0
2021-02-22 09:45:00,420.69,421.1,418.74,419.41,3945.0,402.8831,403.2758,401.0157,401.6573,3945.0
2021-02-22 09:50:00,419.03,419.62,416.36,417.92,14228.0,401.2934,401.8584,398.7364,400.2304,14228.0
2021-02-22 09:55:00,418.19,418.53,417.75,418.29,1080.0,400.4889,400.8145,400.0676,400.5847,1080.0
2021-02-22 10:00:00,419.68,422.05,419.68,421.06,1800.0,401.9159,404.1855,401.9159,403.2375,1800.0
2021-02-22 10:05:00,420.82,421.57,420.71,421.09,6618.0,403.0076,403.7259,402.9023,403.2662,6618.0
2021-02-22 10:10:00,421.24,421.61,421.16,421.3,1600.0,403.4098,403.7642,403.3332,403.4673,1600.0
2021-02-22 10:15:00,421.29,421.29,419.64,420.05,5053.0,403.4577,403.4577,401.8776,402.2702,5053.0
2021-02-22 10:20:00,419.68,420.04,418.68,418.68,3605.0,401.9159,402.2606,400.9582,400.9582,3605.0
2021-02-22 10:25:00,418.63,419.02,418.42,418.85,900.0,400.9103,401.2838,400.7092,401.121,900.0
2021-02-22 10:30:00,418.97,418.97,416.91,417.56,3100.0,401.2359,401.2359,399.2631,399.8856,3100.0
2021-02-22 10:35:00,417.49,417.84,416.97,417.84,2140.0,399.8186,400.1538,399.3206,400.1538,2140.0
2021-02-22 10:40:00,417.4,417.91,416.9,417.91,1700.0,399.7324,400.2208,399.2535,400.2208,1700.0
2021-02-22 10:45:00,417.58,417.58,416.42,416.77,2719.0,399.9048,399.9048,398.7939,399.129,2719.0
2021-02-22 10:50:00,417.48,418.73,417.48,417.63,1353.0,399.809,401.0061,399.809,399.9526,1353.0
2021-02-22 10:55:00,417.67,417.89,417.27,417.49,3105.0,399.9909,400.2016,399.6079,399.8186,3105.0
2021-02-22 11:00:00,417.0,417.25,415.99,416.6,2320.0,399.3493,399.5887,398.3821,398.9662,2320.0
2021-02-22 11:05:00,416.46,416.66,416.45,416.66,401.0,398.8322,399.0237,398.8226,399.0237,401.0
2021-02-22 11:10:00,416.53,417.35,415.96,415.96,4680.0,398.8992,399.6845,398.3533,398.3533,4680.0
2021-02-22 11:15:00,416.33,416.69,416.03,416.14,1989.0,398.7077,399.0524,398.4204,398.5257,1989.0
2021-02-22 11:20:00,416.6,416.66,416.07,416.07,1000.0,398.9662,399.0237,398.4587,398.4587,1000.0
2021-02-22 11:25:00,415.77,416.1,415.24,415.24,536.0,398.1714,398.4874,397.6638,397.6638,536.0
2021-02-22 11:30:00,415.14,415.6,415.12,415.6,1200.0,397.568,398.0086,397.5489,398.0086,1200.0
2021-02-22 11:35:00,415.85,416.57,415.85,416.57,2036.0,398.248,398.9375,398.248,398.9375,2036.0
2021-02-22 11:40:00,416.31,416.63,415.62,415.62,700.0,398.6885,398.995,398.0277,398.0277,700.0
2021-02-22 11:45:00,415.43,415.93,414.91,414.91,1541.0,397.8458,398.3246,397.3478,397.3478,1541.0
2021-02-22 11:50:00,414.88,415.61,414.45,414.45,2907.0,397.319,398.0181,396.9072,396.9072,2907.0
2021-02-22 11:55:00,414.79,415.59,414.79,415.4,1304.0,397.2328,397.999,397.2328,397.817,1304.0
2021-02-22 12:00:00,415.85,416.7,415.37,416.7,2400.0,398.248,399.062,397.7883,399.062,2400.0
2021-02-22 12:05:00,417.0,417.33,416.28,416.29,1510.0,399.3493,399.6653,398.6598,398.6694,1510.0
2021-02-22 12:10:00,416.42,416.42,415.25,415.25,1134.0,398.7939,398.7939,397.6734,397.6734,1134.0
2021-02-22 12:15:00,415.19,415.31,413.76,414.42,4672.0,397.6159,397.7308,396.2464,396.8785,4672.0
2021-02-22 12:20:00,415.02,415.02,414.42,414.7,1063.0,397.4531,397.4531,396.8785,397.1467,1063.0
2021-02-22 12:25:00,414.56,414.88,413.09,413.11,11151.0,397.0126,397.319,395.6048,395.624,11151.0
2021-02-22 12:30:00,413.36,414.28,412.8,414.28,5539.0,395.8634,396.7444,395.3271,396.7444,5539.0
2021-02-22 12:35:00,414.85,415.43,414.6,414.6,2174.0,397.2903,397.8458,397.0509,397.0509,2174.0
2021-02-22 12:40:00,414.88,415.57,414.8,415.56,808.0,397.319,397.9798,397.2424,397.9703,808.0
2021-02-22 12:45:00,415.78,416.0,415.78,416.0,400.0,398.1809,398.3916,398.1809,398.3916,400.0
2021-02-22 12:50:00,415.76,415.89,415.7,415.88,872.0,398.1618,398.2863,398.1043,398.2767,872.0
2021-02-22 12:55:00,415.88,415.95,415.75,415.75,642.0,398.2767,398.3437,398.1522,398.1522,642.0
2021-02-22 13:00:00,415.12,415.32,414.88,415.32,1133.0,397.5489,397.7404,397.319,397.7404,1133.0
2021-02-22 13:05:00,415.21,415.21,414.51,414.52,898.0,397.6351,397.6351,396.9647,396.9743,898.0
2021-02-22 13:10:00,414.82,414.85,414.33,414.33,1027.0,397.2616,397.2903,396.7923,396.7923,1027.0
2021-02-22 13:15:00,413.84,413.96,413.26,413.27,1024.0,396.3231,396.438,395.7676,395.7772,1024.0
2021-02-22 13:20:00,413.44,414.03,413.0,413.21,3308.0,395.94,396.505,395.5186,395.7197,3308.0
2021-02-22 13:25:00,413.0,413.64,412.57,413.58,4626.0,395.5186,396.1315,395.1068,396.0741,4626.0
2021-02-22 13:30:00,413.75,414.05,413.65,413.82,700.0,396.2369,396.5242,396.1411,396.3039,700.0
2021-02-22 13:35:00,414.1,414.36,413.96,414.35,1840.0,396.5721,396.8211,396.438,396.8115,1840.0
2021-02-22 13:40:00,414.81,414.98,414.34,414.41,2530.0,397.252,397.4148,396.8019,396.8689,2530.0
2021-02-22 13:45:00,414.13,414.22,413.72,413.77,946.0,396.6008,396.687,396.2081,396.256,946.0
2021-02-22 13:50:00,413.68,414.71,413.68,414.0,2074.0,396.1698,397.1562,396.1698,396.4763,2074.0
2021-02-22 13:55:00,414.19,414.39,414.0,414.39,900.0,396.6582,396.8498,396.4763,396.8498,900.0
2021-02-22 14:00:00,414.31,414.43,414.06,414.06,700.0,396.7732,396.8881,396.5337,396.5337,700.0
2021-02-22 14:05:00,413.89,414.09,413.81,413.88,500.0,396.3709,396.5625,396.2943,396.3614,500.0
2021-02-22 14:10:00,413.67,414.68,413.67,414.44,1500.0,396.1603,397.1275,396.1603,396.8977,1500.0
2021-02-22 14:15:00,414.67,414.69,414.17,414.67,1300.0,397.1179,397.1371,396.6391,397.1179,1300.0
2021-02-22 14:20:00,414.27,414.61,414.14,414.61,1233.0,396.7349,397.0605,396.6104,397.0605,1233.0
2021-02-22 14:25:00,414.58,414.58,414.37,414.44,1512.0,397.0317,397.0317,396.8306,396.8977,1512.0
2021-02-22 14:30:00,414.0,414.93,414.0,414.93,2547.0,396.4763,397.3669,396.4763,397.3669,2547.0
2021-02-22 14:35:00,414.84,415.04,414.81,414.96,2046.0,397.2807,397.4723,397.252,397.3957,2046.0
2021-02-22 14:40:00,415.32,415.61,415.19,415.42,1791.0,397.7404,398.0181,397.6159,397.8362,1791.0
2021-02-22 14:45:00,415.32,415.84,415.3,415.62,803.0,397.7404,398.2384,397.7213,398.0277,803.0
2021-02-22 14:50:00,415.84,415.84,414.79,415.12,1833.0,398.2384,398.2384,397.2328,397.5489,1833.0
2021-02-22 14:55:00,415.15,415.15,414.85,415.05,1432.0,397.5776,397.5776,397.2903,397.4818,1432.0
2021-02-22 15:00:00,415.05,415.05,413.82,413.82,5196.0,397.4818,397.4818,396.3039,396.3039,5196.0
2021-02-22 15:05:00,413.8,414.33,413.75,414.0,3100.0,396.2848,396.7923,396.2369,396.4763,3100.0
2021-02-22 15:10:00,413.81,413.81,412.88,412.88,3982.0,396.2943,396.2943,395.4037,395.4037,3982.0
2021-02-22 15:15:00,413.17,413.92,413.17,413.35,2904.0,395.6814,396.3997,395.6814,395.8538,2904.0
2021-02-22 15:20:00,413.33,413.69,412.55,412.61,2131.0,395.8346,396.1794,395.0877,395.1451,2131.0
2021-02-22 15:25:00,412.82,413.17,412.5,412.67,3040.0,395.3462,395.6814,395.0398,395.2026,3040.0
2021-02-22 15:30:00,412.84,413.26,412.38,412.53,3866.0,395.3654,395.7676,394.9249,395.0685,3866.0
2021-02-22 15:35:00,412.78,412.81,412.1,412.53,2723.0,395.3079,395.3367,394.6567,395.0685,2723.0
2021-02-22 15:40:00,412.36,413.39,412.36,413.18,4389.0,394.9057,395.8921,394.9057,395.691,4389.0
2021-02-22 15:45:00,413.46,413.72,413.0,413.0,4722.0,395.9591,396.2081,395.5186,395.5186,4722.0
2021-02-22 15:50:00,413.15,413.68,412.89,413.34,7718.0,395.6623,396.1698,395.4133,395.8442,7718.0
2021-02-22 15:55:00,413.38,414.02,413.12,413.55,16064.0,395.8825,396.4954,395.6335,396.0453,16064.0
2021-02-23 09:30:00,411.87,411.87,405.6,406.42,13868.0,394.4364,394.4364,388.4318,389.2171,13868.0
2021-02-23 09:35:00,408.11,409.84,407.11,407.12,1849.0,390.8356,392.4924,389.8779,389.8875,1849.0
2021-02-23 09:40:00,407.71,407.71,404.67,404.83,2088.0,390.4525,390.4525,387.5412,387.6944,2088.0
2021-02-23 09:45:00,405.86,407.77,405.86,406.83,1300.0,388.6808,390.51,388.6808,389.6098,1300.0
2021-02-23 09:50:00,407.01,409.1,406.16,406.16,2493.0,389.7822,391.7837,388.9681,388.9681,2493.0
2021-02-23 09:55:00,407.46,407.46,406.09,406.32,802.0,390.2131,390.2131,388.9011,389.1214,802.0
2021-02-23 10:00:00,406.0,408.48,405.2,408.48,2255.0,388.8149,391.1899,388.0488,391.1899,2255.0
2021-02-23 10:05:00,408.62,408.62,407.52,408.05,2222.0,391.324,391.324,390.2706,390.7781,2222.0
2021-02-23 10:10:00,409.24,409.59,408.61,408.93,1411.0,391.9178,392.253,391.3144,391.6209,1411.0
2021-02-23 10:15:00,407.9,407.9,407.07,407.07,621.0,390.6345,390.6345,389.8396,389.8396,621.0
2021-02-23 10:20:00,407.18,407.18,406.69,406.92,506.0,389.945,389.945,389.4757,389.696,506.0
2021-02-23 10:25:00,407.34,409.57,407.34,409.57,800.0,390.0982,392.2338,390.0982,392.2338,800.0
2021-02-23 10:30:00,408.79,409.37,408.69,408.83,1300.0,391.4868,392.0423,391.391,391.5251,1300.0
2021-02-23 10:35:00,408.22,408.4,408.22,408.4,385.0,390.9409,391.1133,390.9409,391.1133,385.0
2021-02-23 10:40:00,408.4,408.45,407.75,407.75,1202.0,391.1133,391.1612,390.4908,390.4908,1202.0
2021-02-23 10:45:00,408.24,409.32,408.23,409.31,1700.0,390.9601,391.9944,390.9505,391.9848,1700.0
2021-02-23 10:50:00,409.12,409.6,408.32,409.6,3582.0,391.8028,392.2625,391.0367,392.2625,3582.0
2021-02-23 10:55:00,409.84,412.06,409.41,411.93,2379.0,392.4924,394.6184,392.0806,394.4939,2379.0
2021-02-23 11:00:00,412.07,412.66,411.75,412.09,1700.0,394.628,395.193,394.3215,394.6471,1700.0
2021-02-23 11:05:00,411.98,412.27,411.29,411.9,1316.0,394.5418,394.8195,393.881,394.4652,1316.0
2021-02-23 11:10:00,411.74,413.52,411.73,413.37,2301.0,394.3119,396.0166,394.3024,395.873,2301.0
2021-02-23 11:15:00,413.77,414.15,412.46,412.85,1200.0,396.256,396.6199,395.0015,395.375,1200.0
2021-02-23 11:20:00,412.59,413.21,412.17,413.21,2502.0,395.126,395.7197,394.7237,395.7197,2502.0
2021-02-23 11:25:00,413.22,413.25,412.37,412.97,2000.0,395.7293,395.758,394.9153,395.4899,2000.0
2021-02-23 11:30:00,413.05,413.27,412.63,412.7,2700.0,395.5665,395.7772,395.1643,395.2313,2700.0
2021-02-23 11:35:00,412.25,412.26,411.5,411.91,1800.0,394.8004,394.8099,394.0821,394.4748,1800.0
2021-02-23 11:40:00,411.35,411.67,410.28,410.28,1000.0,393.9385,394.2449,392.9137,392.9137,1000.0
2021-02-23 11:45:00,409.7,410.55,409.68,410.13,1600.0,392.3583,393.1723,392.3391,392.7701,1600.0
2021-02-23 11:50:00,410.36,410.92,409.97,410.71,3848.0,392.9904,393.5267,392.6169,393.3255,3848.0
2021-02-23 11:55:00,410.63,410.63,409.78,409.98,600.0,393.2489,393.2489,392.4349,392.6264,600.0
2021-02-23 12:00:00,408.52,408.79,408.34,408.59,2122.0,391.2282,391.4868,391.0559,391.2953,2122.0
2021-02-23 12:05:00,408.37,408.37,407.3,407.3,530.0,391.0846,391.0846,390.0599,390.0599,530.0
2021-02-23 12:10:00,407.55,407.89,407.55,407.88,500.0,390.2993,390.6249,390.2993,390.6153,500.0
2021-02-23 12:15:00,407.43,408.6,407.41,408.6,800.0,390.1844,391.3049,390.1652,391.3049,800.0
2021-02-23 12:20:00,408.11,408.12,407.21,407.77,900.0,390.8356,390.8452,389.9737,390.51,900.0
2021-02-23 12:25:00,407.72,408.45,407.66,408.29,1900.0,390.4621,391.1612,390.4046,391.008,1900.0
2021-02-23 12:30:00,408.31,408.67,408.31,408.42,701.0,391.0271,391.3719,391.0271,391.1325,701.0
2021-02-23 12:35:00,408.36,408.36,406.85,407.71,1157.0,391.075,391.075,389.6289,390.4525,1157.0
2021-02-23 12:40:00,407.65,407.85,407.65,407.84,705.0,390.3951,390.5866,390.3951,390.577,705.0
2021-02-23 12:45:00,407.7,407.93,407.39,407.93,718.0,390.443,390.6632,390.1461,390.6632,718.0
2021-02-23 12:50:00,407.0,407.52,406.67,407.52,1535.0,389.7726,390.2706,389.4566,390.2706,1535.0
2021-02-23 12:55:00,407.43,407.43,406.88,406.97,1400.0,390.1844,390.1844,389.6577,389.7439,1400.0
2021-02-23 13:00:00,407.07,408.27,407.07,408.26,2091.0,389.8396,390.9888,389.8396,390.9793,2091.0
2021-02-23 13:05:00,408.35,408.83,408.21,408.83,544.0,391.0654,391.5251,390.9314,391.5251,544.0
2021-02-23 13:10:00,408.86,409.13,408.86,409.13,300.0,391.5539,391.8124,391.5539,391.8124,300.0
2021-02-23 13:15:00,408.87,409.1,408.87,409.0,9708.0,391.5634,391.7837,391.5634,391.6879,9708.0
2021-02-23 13:20:00,408.97,409.75,408.97,409.5,2000.0,391.6592,392.4062,391.6592,392.1668,2000.0
2021-02-23 13:25:00,409.49,409.94,409.49,409.62,1025.0,392.1572,392.5881,392.1572,392.2817,1025.0
2021-02-23 13:30:00,409.42,410.28,409.42,410.28,900.0,392.0902,392.9137,392.0902,392.9137,900.0
2021-02-23 13:35:00,410.29,410.29,409.44,410.05,1809.0,392.9233,392.9233,392.1093,392.6935,1809.0
2021-02-23 13:40:00,410.28,410.28,409.29,409.82,2100.0,392.9137,392.9137,391.9657,392.4732,2100.0
2021-02-23 13:45:00,410.15,410.15,409.44,409.65,1711.0,392.7893,392.7893,392.1093,392.3104,1711.0
2021-02-23 13:50:00,409.26,409.79,409.26,409.79,1096.0,391.9369,392.4445,391.9369,392.4445,1096.0
2021-02-23 13:55:00,409.91,410.95,409.91,410.6,1800.0,392.5594,393.5554,392.5594,393.2202,1800.0
2021-02-23 14:00:00,410.35,410.62,409.53,409.74,1706.0,392.9808,393.2394,392.1955,392.3966,1706.0
2021-02-23 14:05:00,409.87,410.41,409.87,410.21,733.0,392.5211,393.0382,392.5211,392.8467,733.0
2021-02-23 14:10:00,410.19,411.0,410.11,411.0,2286.0,392.8276,393.6033,392.7509,393.6033,2286.0
2021-02-23 14:15:00,411.18,411.34,410.19,410.4,1504.0,393.7757,393.9289,392.8276,393.0287,1504.0
2021-02-23 14:20:00,410.43,410.71,410.11,410.71,1202.0,393.0574,393.3255,392.7509,393.3255,1202.0
2021-02-23 14:25:00,410.78,411.09,410.57,410.72,1509.0,393.3926,393.6895,393.1915,393.3351,1509.0
2021-02-23 14:30:00,410.72,410.72,409.27,409.38,1208.0,393.3351,393.3351,391.9465,392.0518,1208.0
2021-02-23 14:35:00,409.13,409.62,409.12,409.16,810.0,391.8124,392.2817,391.8028,391.8412,810.0
2021-02-23 14:40:00,409.01,410.37,409.01,410.27,1477.0,391.6975,392.9999,391.6975,392.9042,1477.0
2021-02-23 14:45:00,410.84,410.84,409.87,409.93,2202.0,393.45,393.45,392.5211,392.5786,2202.0
2021-02-23 14:50:00,409.92,410.98,409.92,410.5,1601.0,392.569,393.5841,392.569,393.1244,1601.0
2021-02-23 14:55:00,410.36,411.68,410.36,411.68,1452.0,392.9904,394.2545,392.9904,394.2545,1452.0
2021-02-23 15:00:00,411.4,412.01,411.16,411.58,1892.0,393.9863,394.5705,393.7565,394.1587,1892.0
2021-02-23 15:05:00,411.82,413.27,411.66,413.27,1900.0,394.3886,395.7772,394.2353,395.7772,1900.0
2021-02-23 15:10:00,413.38,413.75,412.5,413.31,2198.0,395.8825,396.2369,395.0398,395.8155,2198.0
2021-02-23 15:15:00,413.59,414.58,413.59,414.58,2440.0,396.0836,397.0317,396.0836,397.0317,2440.0
2021-02-23 15:20:00,415.32,415.51,414.93,415.38,4880.0,397.7404,397.9224,397.3669,397.7979,4880.0
2021-02-23 15:25:00,415.65,416.48,415.28,415.78,3800.0,398.0564,398.8513,397.7021,398.1809,3800.0
2021-02-23 15:30:00,415.57,416.52,415.57,416.02,7964.0,397.9798,398.8896,397.9798,398.4108,7964.0
2021-02-23 15:35:00,416.2,416.3,415.78,416.16,6122.0,398.5832,398.6789,398.1809,398.5449,6122.0
2021-02-23 15:40:00,416.14,416.33,415.41,415.58,5503.0,398.5257,398.7077,397.8266,397.9894,5503.0
2021-02-23 15:45:00,415.4,415.95,415.33,415.74,3400.0,397.817,398.3437,397.75,398.1426,3400.0
2021-02-23 15:50:00,415.28,415.89,414.82,415.3,8290.0,397.7021,398.2863,397.2616,397.7213,8290.0
2021-02-23 15:55:00,415.3,415.34,414.74,415.14,21883.0,397.7213,397.7596,397.185,397.568,21883.0
2021-02-24 09:30:00,411.87,415.48,411.87,412.67,5764.0,394.4364,397.8936,394.4364,395.2026,5764.0
2021-02-24 09:35:00,412.95,414.16,411.44,412.43,5479.0,395.4707,396.6295,394.0246,394.9727,5479.0
2021-02-24 09:40:00,412.71,413.24,411.33,411.8,900.0,395.2409,395.7485,393.9193,394.3694,900.0
2021-02-24 09:45:00,411.21,411.98,409.04,410.79,6691.0,393.8044,394.5418,391.7262,393.4022,6691.0
2021-02-24 09:50:00,409.96,411.45,409.91,410.44,3172.0,392.6073,394.0342,392.5594,393.067,3172.0
2021-02-24 09:55:00,410.66,411.0,407.42,408.38,3478.0,393.2777,393.6033,390.1748,391.0942,3478.0
2021-02-24 10:00:00,409.06,410.47,408.72,408.72,2598.0,391.7454,393.0957,391.4198,391.4198,2598.0
2021-02-24 10:05:00,407.53,407.53,406.6,407.23,1600.0,390.2801,390.2801,389.3895,389.9928,1600.0
2021-02-24 10:10:00,407.93,408.52,406.58,406.58,3109.0,390.6632,391.2282,389.3704,389.3704,3109.0
2021-02-24 10:15:00,406.55,407.72,406.55,407.39,1849.0,389.3416,390.4621,389.3416,390.1461,1849.0
2021-02-24 10:20:00,406.95,408.01,406.36,408.0,3048.0,389.7247,390.7398,389.1597,390.7303,3048.0
2021-02-24 10:25:00,408.01,408.11,407.54,408.11,1999.0,390.7398,390.8356,390.2897,390.8356,1999.0
2021-02-24 10:30:00,408.12,409.3,407.53,408.44,17323.0,390.8452,391.9752,390.2801,391.1516,17323.0
2021-02-24 10:35:00,407.89,407.89,406.69,406.69,1500.0,390.6249,390.6249,389.4757,389.4757,1500.0
2021-02-24 10:40:00,406.45,406.45,405.77,406.0,4176.0,389.2459,389.2459,388.5946,388.8149,4176.0
2021-02-24 10:45:00,405.94,406.15,405.45,406.06,3804.0,388.7575,388.9586,388.2882,388.8724,3804.0
2021-02-24 10:50:00,406.4,408.11,406.4,408.11,1582.0,389.198,390.8356,389.198,390.8356,1582.0
2021-02-24 10:55:00,408.73,409.05,408.36,409.05,1300.0,391.4294,391.7358,391.075,391.7358,1300.0
2021-02-24 11:00:00,409.05,411.64,409.05,411.64,23719.0,391.7358,394.2162,391.7358,394.2162,23719.0
2021-02-24 11:05:00,411.85,412.24,410.06,411.1,37149.0,394.4173,394.7908,392.7031,393.699,37149.0
2021-02-24 11:10:00,410.81,412.04,410.79,411.48,9758.0,393.4213,394.5993,393.4022,394.063,9758.0
2021-02-24 11:15:00,411.48,412.65,411.48,412.65,1870.0,394.063,395.1834,394.063,395.1834,1870.0
2021-02-24 11:20:00,412.58,413.27,412.11,412.11,1834.0,395.1164,395.7772,394.6663,394.6663,1834.0
2021-02-24 11:25:00,412.54,412.78,412.15,412.24,2468.0,395.0781,395.3079,394.7046,394.7908,2468.0
2021-02-24 11:30:00,412.38,412.6,412.22,412.51,1743.0,394.9249,395.1355,394.7716,395.0494,1743.0
2021-02-24 11:35:00,412.93,413.8,412.93,413.8,1950.0,395.4516,396.2848,395.4516,396.2848,1950.0
2021-02-24 11:40:00,413.77,414.09,413.72,414.09,616.0,396.256,396.5625,396.2081,396.5625,616.0
2021-02-24 11:45:00,414.01,414.01,413.71,413.71,200.0,396.4859,396.4859,396.1986,396.1986,200.0
2021-02-24 11:50:00,413.64,413.97,413.18,413.65,1870.0,396.1315,396.4476,395.691,396.1411,1870.0
2021-02-24 11:55:00,413.15,413.64,413.15,413.64,200.0,395.6623,396.1315,395.6623,396.1315,200.0
2021-02-24 12:00:00,414.34,414.34,413.55,413.55,708.0,396.8019,396.8019,396.0453,396.0453,708.0
2021-02-24 12:05:00,413.38,413.38,413.38,413.38,106.0,395.8825,395.8825,395.8825,395.8825,106.0
2021-02-24 12:10:00,413.41,414.36,413.41,414.16,2732.0,395.9113,396.8211,395.9113,396.6295,2732.0
2021-02-24 12:15:00,414.18,414.18,413.59,413.6,1001.0,396.6487,396.6487,396.0836,396.0932,1001.0
2021-02-24 12:20:00,413.6,413.6,412.98,412.98,200.0,396.0932,396.0932,395.4995,395.4995,200.0
2021-02-24 12:25:00,412.68,412.69,412.29,412.29,281.0,395.2122,395.2217,394.8387,394.8387,281.0
2021-02-24 12:30:00,412.49,413.58,412.49,413.56,1202.0,395.0302,396.0741,395.0302,396.0549,1202.0
2021-02-24 12:35:00,413.99,414.25,413.51,414.12,2400.0,396.4667,396.7157,396.007,396.5912,2400.0
2021-02-24 12:40:00,414.12,414.12,414.12,414.12,0.0,396.5912,396.5912,396.5912,396.5912,0.0
2021-02-24 12:45:00,414.36,414.36,413.97,414.24,400.0,396.8211,396.8211,396.4476,396.7061,400.0
2021-02-24 12:50:00,414.24,414.24,413.23,413.23,1113.0,396.7061,396.7061,395.7389,395.7389,1113.0
2021-02-24 12:55:00,413.55,413.78,413.55,413.78,1074.0,396.0453,396.2656,396.0453,396.2656,1074.0
2021-02-24 13:00:00,413.73,413.86,413.71,413.74,400.0,396.2177,396.3422,396.1986,396.2273,400.0
2021-02-24 13:05:00,413.69,414.0,413.49,414.0,707.0,396.1794,396.4763,395.9879,396.4763,707.0
2021-02-24 13:10:00,414.0,414.3,414.0,414.0,915.0,396.4763,396.7636,396.4763,396.4763,915.0
2021-02-24 13:15:00,414.02,414.58,414.02,414.34,714.0,396.4954,397.0317,396.4954,396.8019,714.0
2021-02-24 13:20:00,414.17,414.71,413.88,414.71,3263.0,396.6391,397.1562,396.3614,397.1562,3263.0
2021-02-24 13:25:00,415.0,415.76,415.0,415.76,1877.0,397.434,398.1618,397.434,398.1618,1877.0
2021-02-24 13:30:00,415.46,416.18,415.46,416.17,439.0,397.8745,398.564,397.8745,398.5544,439.0
2021-02-24 13:35:00,415.87,416.37,415.71,416.37,1076.0,398.2671,398.746,398.1139,398.746,1076.0
2021-02-24 13:40:00,416.92,416.92,415.79,416.41,1788.0,399.2727,399.2727,398.1905,398.7843,1788.0
2021-02-24 13:45:00,415.98,415.98,415.12,415.91,1000.0,398.3725,398.3725,397.5489,398.3054,1000.0
2021-02-24 13:50:00,416.11,416.64,416.11,416.59,1326.0,398.497,399.0045,398.497,398.9567,1326.0
2021-02-24 13:55:00,416.75,417.55,416.75,417.21,3188.0,399.1099,399.876,399.1099,399.5504,3188.0
2021-02-24 14:00:00,417.06,417.45,416.84,416.84,1001.0,399.4068,399.7803,399.1961,399.1961,1001.0
2021-02-24 14:05:00,416.05,416.83,416.05,416.76,1901.0,398.4395,399.1865,398.4395,399.1195,1901.0
2021-02-24 14:10:00,416.61,416.79,415.42,415.42,1076.0,398.9758,399.1482,397.8362,397.8362,1076.0
2021-02-24 14:15:00,415.55,415.81,415.55,415.74,300.0,397.9607,398.2097,397.9607,398.1426,300.0
2021-02-24 14:20:00,415.97,416.03,415.2,415.2,1187.0,398.3629,398.4204,397.6255,397.6255,1187.0
2021-02-24 14:25:00,415.67,416.13,415.67,415.8,736.0,398.0756,398.5161,398.0756,398.2001,736.0
2021-02-24 14:30:00,416.26,416.3,415.48,415.71,1377.0,398.6406,398.6789,397.8936,398.1139,1377.0
2021-02-24 14:35:00,415.81,416.96,415.81,416.52,2044.0,398.2097,399.311,398.2097,398.8896,2044.0
2021-02-24 14:40:00,416.52,416.77,416.37,416.6,1600.0,398.8896,399.129,398.746,398.9662,1600.0
2021-02-24 14:45:00,416.14,416.29,416.06,416.15,2251.0,398.5257,398.6694,398.4491,398.5353,2251.0
2021-02-24 14:50:00,416.21,416.54,416.16,416.16,2649.0,398.5927,398.9088,398.5449,398.5449,2649.0
2021-02-24 14:55:00,416.01,416.48,415.92,416.32,950.0,398.4012,398.8513,398.315,398.6981,950.0
2021-02-24 15:00:00,416.14,416.43,415.69,415.8,1991.0,398.5257,398.8034,398.0948,398.2001,1991.0
2021-02-24 15:05:00,415.6,415.83,415.06,415.32,2000.0,398.0086,398.2288,397.4914,397.7404,2000.0
2021-02-24 15:10:00,415.28,415.76,414.73,415.76,1803.0,397.7021,398.1618,397.1754,398.1618,1803.0
2021-02-24 15:15:00,415.5,415.63,415.07,415.18,1700.0,397.9128,398.0373,397.501,397.6063,1700.0
2021-02-24 15:20:00,415.35,415.65,415.33,415.51,2603.0,397.7691,398.0564,397.75,397.9224,2603.0
2021-02-24 15:25:00,415.54,416.21,415.54,415.83,2548.0,397.9511,398.5927,397.9511,398.2288,2548.0
2021-02-24 15:30:00,415.94,415.94,415.3,415.66,2040.0,398.3342,398.3342,397.7213,398.066,2040.0
2021-02-24 15:35:00,415.43,415.55,415.03,415.04,1612.0,397.8458,397.9607,397.4627,397.4723,1612.0
2021-02-24 15:40:00,414.8,415.39,414.8,415.07,4618.0,397.2424,397.8075,397.2424,397.501,4618.0
2021-02-24 15:45:00,415.02,416.17,415.02,416.17,4200.0,397.4531,398.5544,397.4531,398.5544,4200.0
2021-02-24 15:50:00,416.07,416.66,415.67,416.17,4918.0,398.4587,399.0237,398.0756,398.5544,4918.0
2021-02-24 15:55:00,416.14,417.55,416.1,417.1,44091.0,398.5257,399.876,398.4874,399.4451,44091.0
2021-02-25 09:30:00,417.8,419.0,413.38,413.38,7804.0,400.1154,401.2646,395.8825,395.8825,7804.0
2021-02-25 09:35:00,413.09,417.55,413.09,415.81,5091.0,395.6048,399.876,395.6048,398.2097,5091.0
2021-02-25 09:40:00,415.81,419.73,415.81,419.73,24120.0,398.2097,401.9638,398.2097,401.9638,24120.0
2021-02-25 09:45:00,418.62,420.0,418.07,419.28,4321.0,400.9007,402.2223,400.374,401.5328,4321.0
2021-02-25 09:50:00,418.56,419.3,418.54,418.55,1500.0,400.8433,401.552,400.8241,400.8337,1500.0
2021-02-25 09:55:00,418.74,420.49,418.6,420.25,2970.0,401.0157,402.6916,400.8816,402.4617,2970.0
2021-02-25 10:00:00,420.0,420.0,416.71,416.72,3345.0,402.2223,402.2223,399.0716,399.0812,3345.0
2021-02-25 10:05:00,417.1,418.21,417.1,417.87,3793.0,399.4451,400.5081,399.4451,400.1825,3793.0
2021-02-25 10:10:00,418.23,418.85,417.65,418.19,5706.0,400.5272,401.121,399.9718,400.4889,5706.0
2021-02-25 10:15:00,417.9,418.58,417.78,418.18,1756.0,400.2112,400.8624,400.0963,400.4794,1756.0
2021-02-25 10:20:00,419.08,419.67,419.08,419.67,300.0,401.3413,401.9063,401.3413,401.9063,300.0
2021-02-25 10:25:00,419.75,419.8,417.76,417.77,1945.0,401.9829,402.0308,400.0771,400.0867,1945.0
2021-02-25 10:30:00,418.02,418.11,416.76,417.23,2072.0,400.3261,400.4123,399.1195,399.5696,2072.0
2021-02-25 10:35:00,417.49,417.52,415.87,416.31,3761.0,399.8186,399.8473,398.2671,398.6885,3761.0
2021-02-25 10:40:00,416.09,416.38,415.16,415.16,2100.0,398.4778,398.7555,397.5872,397.5872,2100.0
2021-02-25 10:45:00,414.78,414.78,412.86,412.86,4490.0,397.2233,397.2233,395.3845,395.3845,4490.0
2021-02-25 10:50:00,412.46,413.96,412.03,413.96,1600.0,395.0015,396.438,394.5897,396.438,1600.0
2021-02-25 10:55:00,413.9,414.88,413.89,414.85,1700.0,396.3805,397.319,396.3709,397.2903,1700.0
2021-02-25 11:00:00,414.87,415.11,414.02,414.14,3514.0,397.3095,397.5393,396.4954,396.6104,3514.0
2021-02-25 11:05:00,414.03,414.67,413.36,414.57,4202.0,396.505,397.1179,395.8634,397.0222,4202.0
2021-02-25 11:10:00,414.03,414.12,412.07,412.07,3472.0,396.505,396.5912,394.628,394.628,3472.0
2021-02-25 11:15:00,412.07,412.34,411.02,411.66,3613.0,394.628,394.8866,393.6224,394.2353,3613.0
2021-02-25 11:20:00,411.65,412.01,410.59,410.59,5400.0,394.2258,394.5705,393.2106,393.2106,5400.0
2021-02-25 11:25:00,410.75,410.76,408.35,408.36,3369.0,393.3639,393.3734,391.0654,391.075,3369.0
2021-02-25 11:30:00,408.38,409.01,408.0,408.46,5700.0,391.0942,391.6975,390.7303,391.1708,5700.0
2021-02-25 11:35:00,408.17,408.28,406.87,406.96,3593.0,390.8931,390.9984,389.6481,389.7343,3593.0
2021-02-25 11:40:00,407.21,407.31,404.81,405.63,3355.0,389.9737,390.0695,387.6753,388.4606,3355.0
2021-02-25 11:45:00,405.63,406.59,405.12,406.41,4553.0,388.4606,389.3799,387.9722,389.2076,4553.0
2021-02-25 11:50:00,406.31,406.75,405.88,406.39,2815.0,389.1118,389.5332,388.7,389.1884,2815.0
2021-02-25 11:55:00,406.08,406.08,404.83,404.87,3300.0,388.8915,388.8915,387.6944,387.7327,3300.0
2021-02-25 12:00:00,404.81,405.23,403.88,404.42,6644.0,387.6753,388.0775,386.7846,387.3018,6644.0
2021-02-25 12:05:00,405.07,405.63,404.88,405.42,2488.0,387.9243,388.4606,387.7423,388.2595,2488.0
2021-02-25 12:10:00,405.42,406.61,405.1,406.24,3457.0,388.2595,389.3991,387.953,389.0448,3457.0
2021-02-25 12:15:00,406.27,406.27,404.45,404.61,3700.0,389.0735,389.0735,387.3305,387.4837,3700.0
2021-02-25 12:20:00,404.73,406.24,404.59,405.76,4500.0,387.5987,389.0448,387.4646,388.5851,4500.0
2021-02-25 12:25:00,405.75,405.9,404.64,405.27,3802.0,388.5755,388.7191,387.5125,388.1158,3802.0
2021-02-25 12:30:00,404.93,405.1,403.7,403.71,2760.0,387.7902,387.953,386.6123,386.6218,2760.0
2021-02-25 12:35:00,403.91,404.83,403.74,404.04,66889.0,386.8134,387.6944,386.6506,386.9379,66889.0
2021-02-25 12:40:00,403.88,404.67,403.68,404.14,4727.0,386.7846,387.5412,386.5931,387.0336,4727.0
2021-02-25 12:45:00,404.23,405.97,403.54,405.42,4125.0,387.1198,388.7862,386.459,388.2595,4125.0
2021-02-25 12:50:00,404.96,404.96,402.68,402.68,4225.0,387.8189,387.8189,385.6354,385.6354,4225.0
2021-02-25 12:55:00,402.86,404.15,402.67,403.25,14834.0,385.8078,387.0432,385.6259,386.1813,14834.0
2021-02-25 13:00:00,403.07,403.12,401.05,401.06,3547.0,386.0089,386.0568,384.0744,384.084,3547.0
2021-02-25 13:05:00,400.61,401.92,400.49,401.92,3201.0,383.6531,384.9076,383.5381,384.9076,3201.0
2021-02-25 13:10:00,402.28,403.07,402.28,403.07,1602.0,385.2524,386.0089,385.2524,386.0089,1602.0
2021-02-25 13:15:00,402.89,403.9,402.65,403.9,6017.0,385.8366,386.8038,385.6067,386.8038,6017.0
2021-02-25 13:20:00,403.9,404.48,402.98,404.32,10442.0,386.8038,387.3592,385.9227,387.206,10442.0
2021-02-25 13:25:00,404.83,406.6,404.46,406.6,3513.0,387.6944,389.3895,387.3401,389.3895,3513.0
2021-02-25 13:30:00,406.6,406.61,404.67,404.76,1700.0,389.3895,389.3991,387.5412,387.6274,1700.0
2021-02-25 13:35:00,405.0,405.6,404.51,405.47,3092.0,387.8572,388.4318,387.388,388.3073,3092.0
2021-02-25 13:40:00,404.85,405.98,404.85,405.91,1533.0,387.7136,388.7958,387.7136,388.7287,1533.0
2021-02-25 13:45:00,405.91,406.42,405.91,406.17,1933.0,388.7287,389.2171,388.7287,388.9777,1933.0
2021-02-25 13:50:00,406.14,406.14,404.52,405.01,3171.0,388.949,388.949,387.3976,387.8668,3171.0
2021-02-25 13:55:00,405.01,405.28,404.82,404.97,3224.0,387.8668,388.1254,387.6849,387.8285,3224.0
2021-02-25 14:00:00,404.86,406.61,404.68,406.45,4975.0,387.7232,389.3991,387.5508,389.2459,4975.0
2021-02-25 14:05:00,406.77,407.23,406.77,407.15,2500.0,389.5523,389.9928,389.5523,389.9162,2500.0
2021-02-25 14:10:00,407.06,407.17,405.87,406.79,17696.0,389.83,389.9354,388.6904,389.5715,17696.0
2021-02-25 14:15:00,406.95,407.21,406.1,406.54,3500.0,389.7247,389.9737,388.9107,389.3321,3500.0
2021-02-25 14:20:00,406.93,407.51,406.59,407.3,3276.0,389.7055,390.261,389.3799,390.0599,3276.0
2021-02-25 14:25:00,407.76,409.14,407.33,408.85,2300.0,390.5004,391.822,390.0886,391.5443,2300.0
2021-02-25 14:30:00,408.63,408.63,407.59,407.59,4202.0,391.3336,391.3336,390.3376,390.3376,4202.0
2021-02-25 14:35:00,407.74,408.17,407.3,407.55,18246.0,390.4813,390.8931,390.0599,390.2993,18246.0
2021-02-25 14:40:00,407.72,408.78,407.45,408.15,12858.0,390.4621,391.4772,390.2035,390.8739,12858.0
2021-02-25 14:45:00,408.38,409.42,408.3,409.0,11800.0,391.0942,392.0902,391.0176,391.6879,11800.0
2021-02-25 14:50:00,409.04,409.27,407.73,407.73,11651.0,391.7262,391.9465,390.4717,390.4717,11651.0
2021-02-25 14:55:00,408.3,408.75,407.27,408.11,21567.0,391.0176,391.4485,390.0312,390.8356,21567.0
2021-02-25 15:00:00,407.83,409.9,407.74,408.7,14042.0,390.5675,392.5498,390.4813,391.4006,14042.0
2021-02-25 15:05:00,408.78,408.78,407.74,408.08,9855.0,391.4772,391.4772,390.4813,390.8069,9855.0
2021-02-25 15:10:00,408.64,409.17,408.1,408.4,3989.0,391.3432,391.8507,390.826,391.1133,3989.0
2021-02-25 15:15:00,408.21,409.3,408.0,408.46,12218.0,390.9314,391.9752,390.7303,391.1708,12218.0
2021-02-25 15:20:00,408.53,409.43,408.22,408.22,6391.0,391.2378,392.0997,390.9409,390.9409,6391.0
2021-02-25 15:25:00,408.37,409.02,407.72,408.11,11602.0,391.0846,391.7071,390.4621,390.8356,11602.0
2021-02-25 15:30:00,408.28,409.27,407.33,407.33,7187.0,390.9984,391.9465,390.0886,390.0886,7187.0
2021-02-25 15:35:00,407.43,407.51,405.47,406.04,6511.0,390.1844,390.261,388.3073,388.8532,6511.0
2021-02-25 15:40:00,406.13,407.94,405.77,407.72,11753.0,388.9394,390.6728,388.5946,390.4621,11753.0
2021-02-25 15:45:00,407.97,408.65,407.32,408.39,17776.0,390.7015,391.3527,390.079,391.1037,17776.0
2021-02-25 15:50:00,408.56,408.71,407.48,407.48,44211.0,391.2666,391.4102,390.2323,390.2323,44211.0
2021-02-25 15:55:00,407.35,407.59,406.02,406.23,40682.0,390.1078,390.3376,388.8341,389.0352,40682.0
2021-02-26 09:30:00,410.83,419.05,409.54,414.58,15314.0,393.4405,401.3125,392.2051,397.0317,15314.0
2021-02-26 09:35:00,415.43,418.09,414.79,418.09,3498.0,397.8458,400.3932,397.2328,400.3932,3498.0
2021-02-26 09:40:00,418.0,420.58,417.52,419.03,11720.0,400.307,402.7778,399.8473,401.2934,11720.0
2021-02-26 09:45:00,419.01,420.54,416.59,417.28,2387.0,401.2742,402.7395,398.9567,399.6175,2387.0
2021-02-26 09:50:00,416.39,416.95,414.96,415.86,2435.0,398.7651,399.3014,397.3957,398.2576,2435.0
2021-02-26 09:55:00,415.31,415.51,411.69,411.69,3326.0,397.7308,397.9224,394.2641,394.2641,3326.0
2021-02-26 10:00:00,412.57,414.78,412.57,414.61,3800.0,395.1068,397.2233,395.1068,397.0605,3800.0
2021-02-26 10:05:00,414.66,414.66,411.25,411.25,3831.0,397.1084,397.1084,393.8427,393.8427,3831.0
2021-02-26 10:10:00,411.29,411.77,409.44,410.7,12708.0,393.881,394.3407,392.1093,393.316,12708.0
2021-02-26 10:15:00,411.41,411.41,410.38,410.62,2541.0,393.9959,393.9959,393.0095,393.2394,2541.0
2021-02-26 10:20:00,410.61,412.48,410.61,411.89,4464.0,393.2298,395.0206,393.2298,394.4556,4464.0
2021-02-26 10:25:00,412.02,413.14,411.53,411.53,4003.0,394.5801,395.6527,394.1108,394.1108,4003.0
2021-02-26 10:30:00,411.23,413.0,410.98,411.66,5601.0,393.8235,395.5186,393.5841,394.2353,5601.0
2021-02-26 10:35:00,411.66,414.46,410.28,414.17,6572.0,394.2353,396.9168,392.9137,396.6391,6572.0
2021-02-26 10:40:00,414.08,414.61,412.68,412.68,1000.0,396.5529,397.0605,395.2122,395.2122,1000.0
2021-02-26 10:45:00,411.82,414.4,411.82,413.84,2400.0,394.3886,396.8594,394.3886,396.3231,2400.0
2021-02-26 10:50:00,412.81,412.81,411.33,412.25,3060.0,395.3367,395.3367,393.9193,394.8004,3060.0
2021-02-26 10:55:00,412.0,414.07,411.65,413.39,3806.0,394.5609,396.5433,394.2258,395.8921,3806.0
2021-02-26 11:00:00,413.37,413.66,413.29,413.55,1300.0,395.873,396.1507,395.7963,396.0453,1300.0
2021-02-26 11:05:00,413.88,413.93,412.77,412.92,2777.0,396.3614,396.4093,395.2984,395.442,2777.0
2021-02-26 11:10:00,412.94,412.94,411.92,412.69,4571.0,395.4612,395.4612,394.4843,395.2217,4571.0
2021-02-26 11:15:00,412.44,412.98,411.84,412.12,8049.0,394.9823,395.4995,394.4077,394.6759,8049.0
2021-02-26 11:20:00,411.89,412.08,410.6,410.77,9642.0,394.4556,394.6376,393.2202,393.383,9642.0
2021-02-26 11:25:00,411.04,411.36,410.5,410.92,3881.0,393.6416,393.948,393.1244,393.5267,3881.0
2021-02-26 11:30:00,411.38,412.45,411.26,412.21,3400.0,393.9672,394.9919,393.8523,394.7621,3400.0
2021-02-26 11:35:00,412.71,413.25,412.71,413.08,4351.0,395.2409,395.758,395.2409,395.5952,4351.0
2021-02-26 11:40:00,412.87,413.09,412.45,412.6,2364.0,395.3941,395.6048,394.9919,395.1355,2364.0
2021-02-26 11:45:00,412.25,415.12,412.25,415.12,4192.0,394.8004,397.5489,394.8004,397.5489,4192.0
2021-02-26 11:50:00,414.68,415.29,414.26,414.47,2000.0,397.1275,397.7117,396.7253,396.9264,2000.0
2021-02-26 11:55:00,414.56,414.56,413.26,413.26,1898.0,397.0126,397.0126,395.7676,395.7676,1898.0
2021-02-26 12:00:00,413.29,413.29,412.38,412.38,400.0,395.7963,395.7963,394.9249,394.9249,400.0
2021-02-26 12:05:00,412.56,412.95,411.93,412.84,2700.0,395.0972,395.4707,394.4939,395.3654,2700.0
2021-02-26 12:10:00,412.9,413.18,412.81,413.18,1100.0,395.4228,395.691,395.3367,395.691,1100.0
2021-02-26 12:15:00,413.89,414.23,413.53,414.08,1100.0,396.3709,396.6966,396.0262,396.5529,1100.0
2021-02-26 12:20:00,414.03,414.03,413.32,413.5,1000.0,396.505,396.505,395.8251,395.9975,1000.0
2021-02-26 12:25:00,413.32,413.8,413.3,413.54,1110.0,395.8251,396.2848,395.8059,396.0358,1110.0
2021-02-26 12:30:00,414.09,414.73,413.98,414.41,3762.0,396.5625,397.1754,396.4571,396.8689,3762.0
2021-02-26 12:35:00,414.21,414.21,413.36,413.37,1620.0,396.6774,396.6774,395.8634,395.873,1620.0
2021-02-26 12:40:00,413.26,413.34,412.92,413.13,1686.0,395.7676,395.8442,395.442,395.6431,1686.0
2021-02-26 12:45:00,413.36,414.13,412.93,414.13,2507.0,395.8634,396.6008,395.4516,396.6008,2507.0
2021-02-26 12:50:00,413.68,413.68,413.17,413.17,400.0,396.1698,396.1698,395.6814,395.6814,400.0
2021-02-26 12:55:00,412.81,413.11,412.36,412.92,3200.0,395.3367,395.624,394.9057,395.442,3200.0
2021-02-26 13:00:00,413.03,413.37,412.81,413.11,2700.0,395.5473,395.873,395.3367,395.624,2700.0
2021-02-26 13:05:00,412.58,413.73,412.58,413.34,3500.0,395.1164,396.2177,395.1164,395.8442,3500.0
2021-02-26 13:10:00,413.17,414.59,413.17,414.06,3070.0,395.6814,397.0413,395.6814,396.5337,3070.0
2021-02-26 13:15:00,414.06,416.01,414.05,415.89,5255.0,396.5337,398.4012,396.5242,398.2863,5255.0
2021-02-26 13:20:00,415.96,416.15,415.78,415.79,1969.0,398.3533,398.5353,398.1809,398.1905,1969.0
2021-02-26 13:25:00,416.02,417.09,415.97,416.71,2400.0,398.4108,399.4355,398.3629,399.0716,2400.0
2021-02-26 13:30:00,416.71,416.71,416.06,416.06,3594.0,399.0716,399.0716,398.4491,398.4491,3594.0
2021-02-26 13:35:00,415.29,415.48,414.79,414.79,1343.0,397.7117,397.8936,397.2328,397.2328,1343.0
2021-02-26 13:40:00,414.83,415.06,414.48,414.86,2225.0,397.2712,397.4914,396.936,397.2999,2225.0
2021-02-26 13:45:00,415.84,417.02,414.93,415.23,3677.0,398.2384,399.3685,397.3669,397.6542,3677.0
2021-02-26 13:50:00,414.16,414.31,413.82,413.82,600.0,396.6295,396.7732,396.3039,396.3039,600.0
2021-02-26 13:55:00,413.91,414.72,413.48,414.47,2422.0,396.3901,397.1658,395.9783,396.9264,2422.0
2021-02-26 14:00:00,414.5,414.85,413.67,413.67,1100.0,396.9551,397.2903,396.1603,396.1603,1100.0
2021-02-26 14:05:00,413.82,413.95,413.53,413.53,1245.0,396.3039,396.4284,396.0262,396.0262,1245.0
2021-02-26 14:10:00,413.81,414.3,413.73,413.97,2303.0,396.2943,396.7636,396.2177,396.4476,2303.0
2021-02-26 14:15:00,414.01,414.36,413.11,413.11,2218.0,396.4859,396.8211,395.624,395.624,2218.0
2021-02-26 14:20:00,412.69,413.28,412.36,413.28,2600.0,395.2217,395.7868,394.9057,395.7868,2600.0
2021-02-26 14:25:00,413.58,413.74,413.35,413.53,700.0,396.0741,396.2273,395.8538,396.0262,700.0
2021-02-26 14:30:00,413.38,414.47,413.38,414.23,2199.0,395.8825,396.9264,395.8825,396.6966,2199.0
2021-02-26 14:35:00,414.49,414.83,414.27,414.69,1121.0,396.9455,397.2712,396.7349,397.1371,1121.0
2021-02-26 14:40:00,414.14,414.34,413.62,413.62,1412.0,396.6104,396.8019,396.1124,396.1124,1412.0
2021-02-26 14:45:00,414.0,415.85,414.0,415.35,2803.0,396.4763,398.248,396.4763,397.7691,2803.0
2021-02-26 14:50:00,415.2,415.55,415.0,415.24,700.0,397.6255,397.9607,397.434,397.6638,700.0
2021-02-26 14:55:00,415.7,416.05,415.49,415.49,1982.0,398.1043,398.4395,397.9032,397.9032,1982.0
2021-02-26 15:00:00,415.92,416.69,415.92,416.44,2400.0,398.315,399.0524,398.315,398.813,2400.0
2021-02-26 15:05:00,416.42,417.64,416.35,417.64,1807.0,398.7939,399.9622,398.7268,399.9622,1807.0
2021-02-26 15:10:00,417.99,417.99,417.13,417.81,2823.0,400.2974,400.2974,399.4738,400.125,2823.0
2021-02-26 15:15:00,418.24,418.27,417.05,417.05,2404.0,400.5368,400.5655,399.3972,399.3972,2404.0
2021-02-26 15:20:00,417.63,417.63,416.22,416.22,1094.0,399.9526,399.9526,398.6023,398.6023,1094.0
2021-02-26 15:25:00,416.08,416.08,414.39,414.39,1621.0,398.4682,398.4682,396.8498,396.8498,1621.0
2021-02-26 15:30:00,414.24,414.43,413.43,413.43,3375.0,396.7061,396.8881,395.9304,395.9304,3375.0
2021-02-26 15:35:00,413.69,414.25,413.46,413.88,5607.0,396.1794,396.7157,395.9591,396.3614,5607.0
2021-02-26 15:40:00,413.57,415.18,413.57,414.92,3000.0,396.0645,397.6063,396.0645,397.3573,3000.0
2021-02-26 15:45:00,415.12,416.84,415.11,416.77,7611.0,397.5489,399.1961,397.5393,399.129,7611.0
2021-02-26 15:50:00,416.64,416.88,415.55,415.55,25280.0,399.0045,399.2344,397.9607,397.9607,25280.0
2021-02-26 15:55:00,415.66,417.34,414.39,414.39,49502.0,398.066,399.6749,396.8498,396.8498,49502.0
2021-03-01 09:30:00,418.09,421.62,418.08,418.08,8429.0,400.3932,403.7738,400.3836,400.3836,8429.0
2021-03-01 09:35:00,419.59,419.59,417.68,417.68,1346.0,401.8297,401.8297,400.0005,400.0005,1346.0
2021-03-01 09:40:00,418.55,419.01,417.39,419.01,5100.0,400.8337,401.2742,399.7228,401.2742,5100.0
2021-03-01 09:45:00,420.42,420.43,416.38,416.75,5933.0,402.6245,402.6341,398.7555,399.1099,5933.0
2021-03-01 09:50:00,415.53,416.29,415.53,416.17,1153.0,397.9415,398.6694,397.9415,398.5544,1153.0
2021-03-01 09:55:00,417.1,417.52,417.08,417.52,500.0,399.4451,399.8473,399.4259,399.8473,500.0
2021-03-01 10:00:00,418.2,418.2,415.49,415.5,4300.0,400.4985,400.4985,397.9032,397.9128,4300.0
2021-03-01 10:05:00,415.66,415.66,413.02,413.41,7849.0,398.066,398.066,395.5378,395.9113,7849.0
2021-03-01 10:10:00,414.12,415.07,414.07,415.07,800.0,396.5912,397.501,396.5433,397.501,800.0
2021-03-01 10:15:00,415.75,416.28,415.57,415.87,2100.0,398.1522,398.6598,397.9798,398.2671,2100.0
2021-03-01 10:20:00,416.12,416.31,414.91,414.91,3170.0,398.5066,398.6885,397.3478,397.3478,3170.0
2021-03-01 10:25:00,415.55,416.82,415.46,415.59,3754.0,397.9607,399.1769,397.8745,397.999,3754.0
2021-03-01 10:30:00,415.5,415.8,414.48,415.0,6700.0,397.9128,398.2001,396.936,397.434,6700.0
2021-03-01 10:35:00,414.61,416.4,414.61,416.4,1666.0,397.0605,398.7747,397.0605,398.7747,1666.0
2021-03-01 10:40:00,416.56,417.61,416.04,416.04,1400.0,398.9279,399.9335,398.4299,398.4299,1400.0
2021-03-01 10:45:00,416.35,417.0,416.32,417.0,3373.0,398.7268,399.3493,398.6981,399.3493,3373.0
2021-03-01 10:50:00,417.18,417.18,416.28,416.59,900.0,399.5217,399.5217,398.6598,398.9567,900.0
2021-03-01 10:55:00,416.32,416.93,416.07,416.43,5600.0,398.6981,399.2823,398.4587,398.8034,5600.0
2021-03-01 11:00:00,416.43,416.78,415.41,416.07,2882.0,398.8034,399.1386,397.8266,398.4587,2882.0
2021-03-01 11:05:00,416.23,416.74,416.21,416.72,1775.0,398.6119,399.1003,398.5927,399.0812,1775.0
2021-03-01 11:10:00,417.49,417.53,416.96,417.14,1836.0,399.8186,399.8569,399.311,399.4834,1836.0
2021-03-01 11:15:00,416.84,416.86,415.93,416.72,3497.0,399.1961,399.2152,398.3246,399.0812,3497.0
2021-03-01 11:20:00,416.56,416.58,415.38,415.38,1837.0,398.9279,398.9471,397.7979,397.7979,1837.0
2021-03-01 11:25:00,415.44,415.84,414.44,414.5,2200.0,397.8553,398.2384,396.8977,396.9551,2200.0
2021-03-01 11:30:00,414.28,414.87,414.2,414.86,1394.0,396.7444,397.3095,396.6678,397.2999,1394.0
2021-03-01 11:35:00,414.33,414.87,414.33,414.72,800.0,396.7923,397.3095,396.7923,397.1658,800.0
2021-03-01 11:40:00,415.23,415.23,414.87,414.87,742.0,397.6542,397.6542,397.3095,397.3095,742.0
2021-03-01 11:45:00,415.01,415.11,414.86,415.11,800.0,397.4435,397.5393,397.2999,397.5393,800.0
2021-03-01 11:50:00,415.18,415.7,415.18,415.67,1000.0,397.6063,398.1043,397.6063,398.0756,1000.0
2021-03-01 11:55:00,415.41,415.48,415.15,415.44,1800.0,397.8266,397.8936,397.5776,397.8553,1800.0
2021-03-01 12:00:00,415.43,415.91,415.42,415.91,800.0,397.8458,398.3054,397.8362,398.3054,800.0
2021-03-01 12:05:00,416.08,417.76,416.07,417.76,1710.0,398.4682,400.0771,398.4587,400.0771,1710.0
2021-03-01 12:10:00,417.8,417.84,417.67,417.67,720.0,400.1154,400.1538,399.9909,399.9909,720.0
2021-03-01 12:15:00,417.39,418.02,417.38,418.02,1600.0,399.7228,400.3261,399.7132,400.3261,1600.0
2021-03-01 12:20:00,418.29,418.97,418.28,418.97,301.0,400.5847,401.2359,400.5751,401.2359,301.0
2021-03-01 12:25:00,418.98,418.98,417.74,418.08,2119.0,401.2455,401.2455,400.058,400.3836,2119.0
2021-03-01 12:30:00,417.78,418.11,417.78,418.11,300.0,400.0963,400.4123,400.0963,400.4123,300.0
2021-03-01 12:35:00,418.25,418.53,418.25,418.53,200.0,400.5464,400.8145,400.5464,400.8145,200.0
2021-03-01 12:40:00,418.61,419.33,418.36,419.33,1425.0,400.8912,401.5807,400.6517,401.5807,1425.0
2021-03-01 12:45:00,419.1,419.3,419.1,419.3,300.0,401.3604,401.552,401.3604,401.552,300.0
2021-03-01 12:50:00,419.74,419.74,418.88,418.92,500.0,401.9733,401.9733,401.1497,401.188,500.0
2021-03-01 12:55:00,418.93,419.29,418.47,419.06,1173.0,401.1976,401.5424,400.7571,401.3221,1173.0
2021-03-01 13:00:00,419.25,419.55,419.25,419.34,807.0,401.5041,401.7914,401.5041,401.5903,807.0
2021-03-01 13:05:00,419.1,419.64,419.1,419.64,2120.0,401.3604,401.8776,401.3604,401.8776,2120.0
2021-03-01 13:10:00,419.33,419.33,418.85,418.86,300.0,401.5807,401.5807,401.121,401.1306,300.0
2021-03-01 13:15:00,418.68,419.3,418.27,419.02,1400.0,400.9582,401.552,400.5655,401.2838,1400.0
2021-03-01 13:20:00,419.18,419.46,419.15,419.19,1030.0,401.437,401.7052,401.4083,401.4466,1030.0
2021-03-01 13:25:00,419.25,419.78,419.05,419.56,1603.0,401.5041,402.0116,401.3125,401.8009,1603.0
2021-03-01 13:30:00,419.95,420.11,419.54,419.71,806.0,402.1744,402.3277,401.7818,401.9446,806.0
2021-03-01 13:35:00,419.52,420.0,419.51,419.52,1370.0,401.7626,402.2223,401.7531,401.7626,1370.0
2021-03-01 13:40:00,419.85,420.37,419.84,420.05,1475.0,402.0787,402.5767,402.0691,402.2702,1475.0
2021-03-01 13:45:00,420.18,420.18,419.74,419.74,404.0,402.3947,402.3947,401.9733,401.9733,404.0
2021-03-01 13:50:00,419.36,419.91,419.36,419.91,788.0,401.6094,402.1361,401.6094,402.1361,788.0
2021-03-01 13:55:00,419.39,419.39,419.18,419.18,508.0,401.6381,401.6381,401.437,401.437,508.0
2021-03-01 14:00:00,418.6,419.65,418.44,419.4,2015.0,400.8816,401.8871,400.7284,401.6477,2015.0
2021-03-01 14:05:00,419.39,420.33,419.38,420.14,1801.0,401.6381,402.5384,401.6286,402.3564,1801.0
2021-03-01 14:10:00,420.26,421.18,420.05,421.0,2152.0,402.4713,403.3524,402.2702,403.18,2152.0
2021-03-01 14:15:00,420.85,421.04,420.56,420.84,2400.0,403.0363,403.2183,402.7586,403.0268,2400.0
2021-03-01 14:20:00,420.75,420.99,420.46,420.64,2238.0,402.9406,403.1704,402.6629,402.8352,2238.0
2021-03-01 14:25:00,420.47,420.67,420.14,420.19,2624.0,402.6724,402.864,402.3564,402.4043,2624.0
2021-03-01 14:30:00,420.47,420.59,420.3,420.3,900.0,402.6724,402.7873,402.5096,402.5096,900.0
2021-03-01 14:35:00,420.03,420.59,419.8,420.14,2247.0,402.2511,402.7873,402.0308,402.3564,2247.0
2021-03-01 14:40:00,420.71,420.72,420.14,420.49,2214.0,402.9023,402.9118,402.3564,402.6916,2214.0
2021-03-01 14:45:00,420.27,420.96,420.26,420.96,1011.0,402.4809,403.1417,402.4713,403.1417,1011.0
2021-03-01 14:50:00,421.05,421.13,420.75,421.04,2872.0,403.2279,403.3045,402.9406,403.2183,2872.0
2021-03-01 14:55:00,421.04,421.18,420.7,420.91,1600.0,403.2183,403.3524,402.8927,403.0938,1600.0
2021-03-01 15:00:00,420.98,422.07,420.98,421.8,3116.0,403.1608,404.2047,403.1608,403.9461,3116.0
2021-03-01 15:05:00,421.88,422.03,421.87,421.92,600.0,404.0227,404.1664,404.0132,404.0611,600.0
2021-03-01 15:10:00,422.06,422.32,421.47,421.65,1900.0,404.1951,404.4441,403.6301,403.8025,1900.0
2021-03-01 15:15:00,421.47,421.75,420.82,421.62,2397.0,403.6301,403.8982,403.0076,403.7738,2397.0
2021-03-01 15:20:00,421.69,421.9,421.69,421.9,1490.0,403.8408,404.0419,403.8408,404.0419,1490.0
2021-03-01 15:25:00,422.05,422.07,421.59,421.88,1700.0,404.1855,404.2047,403.745,404.0227,1700.0
2021-03-01 15:30:00,421.98,422.38,421.59,421.91,3430.0,404.1185,404.5016,403.745,404.0515,3430.0
2021-03-01 15:35:00,421.96,422.15,420.64,420.64,2128.0,404.0994,404.2813,402.8352,402.8352,2128.0
2021-03-01 15:40:00,421.0,421.48,420.84,421.48,2200.0,403.18,403.6397,403.0268,403.6397,2200.0
2021-03-01 15:45:00,421.01,421.32,420.81,421.0,4225.0,403.1896,403.4864,402.998,403.18,4225.0
2021-03-01 15:50:00,421.0,421.33,420.68,420.99,7374.0,403.18,403.496,402.8735,403.1704,7374.0
2021-03-01 15:55:00,420.81,420.84,419.87,420.16,13478.0,402.998,403.0268,402.0978,402.3755,13478.0
2021-03-02 09:30:00,420.0,426.84,419.74,426.73,22565.0,402.2223,408.7728,401.9733,408.6675,22565.0
2021-03-02 09:35:00,426.7,426.7,423.06,426.68,6276.0,408.6387,408.6387,405.1528,408.6196,6276.0
2021-03-02 09:40:00,426.32,429.56,424.52,427.8,6660.0,408.2748,411.3777,406.551,409.6922,6660.0
2021-03-02 09:45:00,427.44,428.99,423.72,424.13,8310.0,409.3474,410.8318,405.7849,406.1775,8310.0
2021-03-02 09:50:00,424.96,426.37,423.3,424.11,8456.0,406.9724,408.3227,405.3826,406.1584,8456.0
2021-03-02 09:55:00,424.93,425.21,423.8,425.08,5423.0,406.9436,407.2118,405.8615,407.0873,5423.0
2021-03-02 10:00:00,424.28,425.32,424.28,424.51,5233.0,406.3212,407.3171,406.3212,406.5414,5233.0
2021-03-02 10:05:00,424.62,424.62,423.4,423.69,6381.0,406.6468,406.6468,405.4784,405.7561,6381.0
2021-03-02 10:10:00,423.44,423.44,420.2,420.42,1200.0,405.5167,405.5167,402.4139,402.6245,1200.0
2021-03-02 10:15:00,419.57,419.57,417.11,417.28,4089.0,401.8105,401.8105,399.4546,399.6175,4089.0
2021-03-02 10:20:00,417.32,417.81,416.2,416.2,30529.0,399.6558,400.125,398.5832,398.5832,30529.0
2021-03-02 10:25:00,416.3,416.3,414.59,414.85,2608.0,398.6789,398.6789,397.0413,397.2903,2608.0
2021-03-02 10:30:00,414.89,415.77,414.33,414.33,1100.0,397.3286,398.1714,396.7923,396.7923,1100.0
2021-03-02 10:35:00,414.62,414.62,413.43,413.84,2053.0,397.07,397.07,395.9304,396.3231,2053.0
2021-03-02 10:40:00,413.45,413.8,412.81,413.79,1300.0,395.9496,396.2848,395.3367,396.2752,1300.0
2021-03-02 10:45:00,412.3,412.3,411.97,411.97,400.0,394.8482,394.8482,394.5322,394.5322,400.0
2021-03-02 10:50:00,412.21,413.29,412.21,413.29,26871.0,394.7621,395.7963,394.7621,395.7963,26871.0
2021-03-02 10:55:00,414.2,414.2,411.87,413.22,1791.0,396.6678,396.6678,394.4364,395.7293,1791.0
2021-03-02 11:00:00,411.5,411.97,411.29,411.63,1056.0,394.0821,394.5322,393.881,394.2066,1056.0
2021-03-02 11:05:00,412.94,413.38,412.55,413.38,1842.0,395.4612,395.8825,395.0877,395.8825,1842.0
2021-03-02 11:10:00,413.25,413.69,412.81,413.42,1300.0,395.758,396.1794,395.3367,395.9208,1300.0
2021-03-02 11:15:00,411.81,411.9,411.4,411.68,2556.0,394.379,394.4652,393.9863,394.2545,2556.0
2021-03-02 11:20:00,411.89,411.89,410.38,411.68,6120.0,394.4556,394.4556,393.0095,394.2545,6120.0
2021-03-02 11:25:00,411.31,415.07,411.31,415.06,26213.0,393.9002,397.501,393.9002,397.4914,26213.0
2021-03-02 11:30:00,415.32,415.65,413.21,413.21,1701.0,397.7404,398.0564,395.7197,395.7197,1701.0
2021-03-02 11:35:00,413.05,413.24,413.05,413.09,600.0,395.5665,395.7485,395.5665,395.6048,600.0
2021-03-02 11:40:00,410.47,412.09,410.47,412.09,1200.0,393.0957,394.6471,393.0957,394.6471,1200.0
2021-03-02 11:45:00,411.24,412.58,411.24,412.58,1000.0,393.8331,395.1164,393.8331,395.1164,1000.0
2021-03-02 11:50:00,412.33,412.64,411.97,412.59,900.0,394.877,395.1739,394.5322,395.126,900.0
2021-03-02 11:55:00,413.17,413.32,412.5,413.32,6000.0,395.6814,395.8251,395.0398,395.8251,6000.0
2021-03-02 12:00:00,412.76,412.76,412.06,412.41,600.0,395.2888,395.2888,394.6184,394.9536,600.0
2021-03-02 12:05:00,412.89,413.04,412.62,412.99,574.0,395.4133,395.5569,395.1547,395.509,574.0
2021-03-02 12:10:00,412.47,412.56,411.5,411.51,3622.0,395.0111,395.0972,394.0821,394.0917,3622.0
2021-03-02 12:15:00,411.63,412.4,411.63,411.94,2500.0,394.2066,394.944,394.2066,394.5035,2500.0
2021-03-02 12:20:00,412.06,412.25,411.59,412.25,3116.0,394.6184,394.8004,394.1683,394.8004,3116.0
2021-03-02 12:25:00,412.24,412.24,411.79,411.81,735.0,394.7908,394.7908,394.3598,394.379,735.0
2021-03-02 12:30:00,412.05,412.57,412.0,412.57,1235.0,394.6088,395.1068,394.5609,395.1068,1235.0
2021-03-02 12:35:00,412.41,413.49,412.41,413.36,772.0,394.9536,395.9879,394.9536,395.8634,772.0
2021-03-02 12:40:00,413.67,413.67,413.56,413.63,300.0,396.1603,396.1603,396.0549,396.122,300.0
2021-03-02 12:45:00,413.75,413.77,413.24,413.77,3537.0,396.2369,396.256,395.7485,396.256,3537.0
2021-03-02 12:50:00,413.79,416.39,413.63,416.39,17972.0,396.2752,398.7651,396.122,398.7651,17972.0
2021-03-02 12:55:00,416.85,417.47,414.58,414.58,16310.0,399.2057,399.7994,397.0317,397.0317,16310.0
2021-03-02 13:00:00,414.41,414.41,414.0,414.0,400.0,396.8689,396.8689,396.4763,396.4763,400.0
2021-03-02 13:05:00,413.68,413.68,412.55,413.54,6000.0,396.1698,396.1698,395.0877,396.0358,6000.0
2021-03-02 13:10:00,414.12,414.46,413.65,414.46,864.0,396.5912,396.9168,396.1411,396.9168,864.0
2021-03-02 13:15:00,414.23,414.25,413.52,413.52,700.0,396.6966,396.7157,396.0166,396.0166,700.0
2021-03-02 13:20:00,413.35,413.36,412.63,412.63,6401.0,395.8538,395.8634,395.1643,395.1643,6401.0
2021-03-02 13:25:00,412.95,413.27,412.69,413.1,800.0,395.4707,395.7772,395.2217,395.6144,800.0
2021-03-02 13:30:00,413.42,414.19,412.77,412.77,1300.0,395.9208,396.6582,395.2984,395.2984,1300.0
2021-03-02 13:35:00,412.89,413.4,412.36,412.59,5734.0,395.4133,395.9017,394.9057,395.126,5734.0
2021-03-02 13:40:00,412.65,412.74,412.26,412.48,2477.0,395.1834,395.2696,394.8099,395.0206,2477.0
2021-03-02 13:45:00,412.66,412.81,412.66,412.81,500.0,395.193,395.3367,395.193,395.3367,500.0
2021-03-02 13:50:00,412.71,412.71,412.21,412.56,3066.0,395.2409,395.2409,394.7621,395.0972,3066.0
2021-03-02 13:55:00,412.72,412.83,412.57,412.77,4709.0,395.2505,395.3558,395.1068,395.2984,4709.0
2021-03-02 14:00:00,412.77,413.39,412.42,412.62,4401.0,395.2984,395.8921,394.9632,395.1547,4401.0
2021-03-02 14:05:00,412.34,413.77,412.26,413.77,3936.0,394.8866,396.256,394.8099,396.256,3936.0
2021-03-02 14:10:00,413.77,414.46,413.51,414.46,2726.0,396.256,396.9168,396.007,396.9168,2726.0
2021-03-02 14:15:00,414.29,415.23,414.28,414.77,4340.0,396.754,397.6542,396.7444,397.2137,4340.0
2021-03-02 14:20:00,414.77,416.49,414.77,414.92,6554.0,397.2137,398.8609,397.2137,397.3573,6554.0
2021-03-02 14:25:00,415.03,416.49,414.49,415.27,11306.0,397.4627,398.8609,396.9455,397.6925,11306.0
2021-03-02 14:30:00,414.98,416.54,414.98,415.97,4658.0,397.4148,398.9088,397.4148,398.3629,4658.0
2021-03-02 14:35:00,415.85,416.61,415.85,416.38,2831.0,398.248,398.9758,398.248,398.7555,2831.0
2021-03-02 14:40:00,416.49,416.95,416.0,416.0,2300.0,398.8609,399.3014,398.3916,398.3916,2300.0
2021-03-02 14:45:00,415.92,416.81,415.71,416.81,20239.0,398.315,399.1673,398.1139,399.1673,20239.0
2021-03-02 14:50:00,417.17,417.17,416.67,416.69,1404.0,399.5121,399.5121,399.0333,399.0524,1404.0
2021-03-02 14:55:00,416.54,417.05,416.43,416.54,3060.0,398.9088,399.3972,398.8034,398.9088,3060.0
2021-03-02 15:00:00,416.71,416.9,416.19,416.73,8261.0,399.0716,399.2535,398.5736,399.0907,8261.0
2021-03-02 15:05:00,416.81,417.18,416.55,416.74,6883.0,399.1673,399.5217,398.9184,399.1003,6883.0
2021-03-02 15:10:00,416.61,416.99,416.13,416.73,7489.0,398.9758,399.3397,398.5161,399.0907,7489.0
2021-03-02 15:15:00,416.63,416.96,415.91,416.09,5439.0,398.995,399.311,398.3054,398.4778,5439.0
2021-03-02 15:20:00,416.28,416.67,416.0,416.44,8527.0,398.6598,399.0333,398.3916,398.813,8527.0
2021-03-02 15:25:00,416.37,416.92,416.27,416.3,4628.0,398.746,399.2727,398.6502,398.6789,4628.0
2021-03-02 15:30:00,416.25,416.88,416.18,416.49,3400.0,398.6311,399.2344,398.564,398.8609,3400.0
2021-03-02 15:35:00,416.8,417.65,416.48,417.61,4306.0,399.1578,399.9718,398.8513,399.9335,4306.0
2021-03-02 15:40:00,417.63,418.04,417.13,417.85,6601.0,399.9526,400.3453,399.4738,400.1633,6601.0
2021-03-02 15:45:00,418.02,419.06,417.72,417.94,15602.0,400.3261,401.3221,400.0388,400.2495,15602.0
2021-03-02 15:50:00,418.15,419.09,417.68,419.01,18983.0,400.4506,401.3508,400.0005,401.2742,18983.0
2021-03-02 15:55:00,418.97,420.25,418.72,418.82,66538.0,401.2359,402.4617,400.9965,401.0923,66538.0
2021-03-03 09:30:00,416.41,422.59,415.17,422.59,25586.0,398.7843,404.7027,397.5968,404.7027,25586.0
2021-03-03 09:35:00,422.59,422.59,415.33,416.37,23526.0,404.7027,404.7027,397.75,398.746,23526.0
2021-03-03 09:40:00,415.47,418.1,413.17,414.12,17391.0,397.8841,400.4027,395.6814,396.5912,17391.0
2021-03-03 09:45:00,413.75,415.0,413.3,415.0,3731.0,396.2369,397.434,395.8059,397.434,3731.0
2021-03-03 09:50:00,414.59,417.0,414.59,416.21,6248.0,397.0413,399.3493,397.0413,398.5927,6248.0
2021-03-03 09:55:00,415.75,416.52,413.45,413.48,4542.0,398.1522,398.8896,395.9496,395.9783,4542.0
2021-03-03 10:00:00,414.38,416.88,414.38,415.83,23722.0,396.8402,399.2344,396.8402,398.2288,23722.0
2021-03-03 10:05:00,415.93,417.54,415.67,417.54,3316.0,398.3246,399.8664,398.0756,399.8664,3316.0
2021-03-03 10:10:00,416.69,416.69,413.66,414.39,3355.0,399.0524,399.0524,396.1507,396.8498,3355.0
2021-03-03 10:15:00,413.61,414.19,412.21,412.21,1727.0,396.1028,396.6582,394.7621,394.7621,1727.0
2021-03-03 10:20:00,413.02,413.84,412.32,413.84,7289.0,395.5378,396.3231,394.8674,396.3231,7289.0
2021-03-03 10:25:00,413.99,414.93,413.99,414.61,3741.0,396.4667,397.3669,396.4667,397.0605,3741.0
2021-03-03 10:30:00,414.23,415.47,413.3,415.0,18564.0,396.6966,397.8841,395.8059,397.434,18564.0
2021-03-03 10:35:00,414.71,414.99,412.28,413.84,10115.0,397.1562,397.4244,394.8291,396.3231,10115.0
2021-03-03 10:40:00,413.84,414.55,412.94,413.27,14676.0,396.3231,397.003,395.4612,395.7772,14676.0
2021-03-03 10:45:00,413.27,414.05,412.47,412.75,27532.0,395.7772,396.5242,395.0111,395.2792,27532.0
2021-03-03 10:50:00,412.92,413.65,412.47,413.5,14351.0,395.442,396.1411,395.0111,395.9975,14351.0
2021-03-03 10:55:00,413.79,415.78,413.27,415.36,12301.0,396.2752,398.1809,395.7772,397.7787,12301.0
2021-03-03 11:00:00,415.12,415.33,414.4,414.4,5960.0,397.5489,397.75,396.8594,396.8594,5960.0
2021-03-03 11:05:00,415.09,415.39,414.68,414.9,4559.0,397.5202,397.8075,397.1275,397.3382,4559.0
2021-03-03 11:10:00,414.55,415.06,414.26,415.06,11274.0,397.003,397.4914,396.7253,397.4914,11274.0
2021-03-03 11:15:00,414.62,415.03,414.62,415.03,1900.0,397.07,397.4627,397.07,397.4627,1900.0
2021-03-03 11:20:00,415.07,415.61,414.73,415.34,7511.0,397.501,398.0181,397.1754,397.7596,7511.0
2021-03-03 11:25:00,415.34,415.34,414.77,415.12,1681.0,397.7596,397.7596,397.2137,397.5489,1681.0
2021-03-03 11:30:00,415.0,415.05,414.06,414.36,5100.0,397.434,397.4818,396.5337,396.8211,5100.0
2021-03-03 11:35:00,414.36,415.46,413.71,415.46,3279.0,396.8211,397.8745,396.1986,397.8745,3279.0
2021-03-03 11:40:00,415.75,415.75,414.31,414.71,1902.0,398.1522,398.1522,396.7732,397.1562,1902.0
2021-03-03 11:45:00,414.0,414.0,414.0,414.0,100.0,396.4763,396.4763,396.4763,396.4763,100.0
2021-03-03 11:50:00,414.87,416.17,414.87,416.1,3403.0,397.3095,398.5544,397.3095,398.4874,3403.0
2021-03-03 11:55:00,415.81,416.96,414.73,414.73,3662.0,398.2097,399.311,397.1754,397.1754,3662.0
2021-03-03 12:00:00,414.0,414.64,413.97,414.64,935.0,396.4763,397.0892,396.4476,397.0892,935.0
2021-03-03 12:05:00,414.51,414.62,414.45,414.52,1550.0,396.9647,397.07,396.9072,396.9743,1550.0
2021-03-03 12:10:00,414.62,415.99,414.62,415.99,3300.0,397.07,398.3821,397.07,398.3821,3300.0
2021-03-03 12:15:00,415.96,416.4,415.91,416.25,2023.0,398.3533,398.7747,398.3054,398.6311,2023.0
2021-03-03 12:20:00,416.43,416.45,416.11,416.15,897.0,398.8034,398.8226,398.497,398.5353,897.0
2021-03-03 12:25:00,416.05,417.01,416.02,416.82,3174.0,398.4395,399.3589,398.4108,399.1769,3174.0
2021-03-03 12:30:00,416.93,416.99,416.5,416.51,1604.0,399.2823,399.3397,398.8705,398.88,1604.0
2021-03-03 12:35:00,416.07,416.49,415.84,416.03,2031.0,398.4587,398.8609,398.2384,398.4204,2031.0
2021-03-03 12:40:00,416.44,416.69,415.93,416.23,2781.0,398.813,399.0524,398.3246,398.6119,2781.0
2021-03-03 12:45:00,416.44,416.58,416.43,416.5,500.0,398.813,398.9471,398.8034,398.8705,500.0
2021-03-03 12:50:00,416.7,416.9,416.02,416.02,2205.0,399.062,399.2535,398.4108,398.4108,2205.0
2021-03-03 12:55:00,416.21,416.24,415.91,415.92,3875.0,398.5927,398.6215,398.3054,398.315,3875.0
2021-03-03 13:00:00,416.07,416.62,415.75,416.41,3803.0,398.4587,398.9854,398.1522,398.7843,3803.0
2021-03-03 13:05:00,416.28,416.35,415.52,415.67,4908.0,398.6598,398.7268,397.932,398.0756,4908.0
2021-03-03 13:10:00,415.48,415.79,415.24,415.24,2982.0,397.8936,398.1905,397.6638,397.6638,2982.0
2021-03-03 13:15:00,415.36,417.1,415.36,417.1,4039.0,397.7787,399.4451,397.7787,399.4451,4039.0
2021-03-03 13:20:00,417.25,417.46,416.25,416.37,3793.0,399.5887,399.7898,398.6311,398.746,3793.0
2021-03-03 13:25:00,416.59,416.59,414.01,414.01,57614.0,398.9567,398.9567,396.4859,396.4859,57614.0
2021-03-03 13:30:00,414.4,414.4,412.77,414.21,6282.0,396.8594,396.8594,395.2984,396.6774,6282.0
2021-03-03 13:35:00,414.46,415.06,413.91,414.74,8074.0,396.9168,397.4914,396.3901,397.185,8074.0
2021-03-03 13:40:00,414.19,415.06,412.47,412.47,9207.0,396.6582,397.4914,395.0111,395.0111,9207.0
2021-03-03 13:45:00,412.6,412.6,411.83,411.83,434.0,395.1355,395.1355,394.3981,394.3981,434.0
2021-03-03 13:50:00,411.54,411.54,410.79,410.79,1678.0,394.1204,394.1204,393.4022,393.4022,1678.0
2021-03-03 13:55:00,410.94,411.45,410.23,411.44,3917.0,393.5458,394.0342,392.8659,394.0246,3917.0
2021-03-03 14:00:00,411.37,413.15,411.37,412.16,6058.0,393.9576,395.6623,393.9576,394.7142,6058.0
2021-03-03 14:05:00,412.02,412.73,411.66,411.66,2000.0,394.5801,395.26,394.2353,394.2353,2000.0
2021-03-03 14:10:00,412.03,412.93,411.9,412.1,2905.0,394.5897,395.4516,394.4652,394.6567,2905.0
2021-03-03 14:15:00,411.61,411.83,410.47,410.47,1338.0,394.1875,394.3981,393.0957,393.0957,1338.0
2021-03-03 14:20:00,410.74,411.57,410.71,411.3,1490.0,393.3543,394.1491,393.3255,393.8906,1490.0
2021-03-03 14:25:00,411.57,412.56,411.22,412.18,5676.0,394.1491,395.0972,393.814,394.7333,5676.0
2021-03-03 14:30:00,412.51,412.51,410.81,410.81,3155.0,395.0494,395.0494,393.4213,393.4213,3155.0
2021-03-03 14:35:00,411.27,413.09,411.24,412.35,4665.0,393.8618,395.6048,393.8331,394.8961,4665.0
2021-03-03 14:40:00,412.6,413.17,412.6,412.79,2100.0,395.1355,395.6814,395.1355,395.3175,2100.0
2021-03-03 14:45:00,412.62,412.62,411.94,412.12,2228.0,395.1547,395.1547,394.5035,394.6759,2228.0
2021-03-03 14:50:00,412.38,413.12,412.19,412.88,2000.0,394.9249,395.6335,394.7429,395.4037,2000.0
2021-03-03 14:55:00,412.64,413.9,412.64,413.33,3632.0,395.1739,396.3805,395.1739,395.8346,3632.0
2021-03-03 15:00:00,413.59,413.93,413.01,413.17,5556.0,396.0836,396.4093,395.5282,395.6814,5556.0
2021-03-03 15:05:00,412.95,412.95,411.62,411.62,36923.0,395.4707,395.4707,394.197,394.197,36923.0
2021-03-03 15:10:00,411.46,411.76,410.95,411.03,5555.0,394.0438,394.3311,393.5554,393.632,5555.0
2021-03-03 15:15:00,410.95,411.8,410.8,411.67,1909.0,393.5554,394.3694,393.4117,394.2449,1909.0
2021-03-03 15:20:00,411.43,411.64,410.34,410.93,2300.0,394.0151,394.2162,392.9712,393.5362,2300.0
2021-03-03 15:25:00,411.22,411.44,410.01,410.63,4322.0,393.814,394.0246,392.6552,393.2489,4322.0
2021-03-03 15:30:00,410.27,411.15,410.02,410.68,3653.0,392.9042,393.7469,392.6648,393.2968,3653.0
2021-03-03 15:35:00,410.51,410.56,410.0,410.51,8288.0,393.134,393.1819,392.6456,393.134,8288.0
2021-03-03 15:40:00,410.45,411.08,410.0,411.08,5388.0,393.0766,393.6799,392.6456,393.6799,5388.0
2021-03-03 15:45:00,411.08,411.76,410.83,411.41,6096.0,393.6799,394.3311,393.4405,393.9959,6096.0
2021-03-03 15:50:00,411.13,411.49,410.68,410.68,12257.0,393.7278,394.0725,393.2968,393.2968,12257.0
2021-03-03 15:55:00,410.74,411.07,409.43,409.74,23252.0,393.3543,393.6703,392.0997,392.3966,23252.0
2021-03-04 09:30:00,407.4,411.06,407.4,410.44,10413.0,390.1557,393.6607,390.1557,393.067,10413.0
2021-03-04 09:35:00,410.49,413.62,410.44,413.11,5215.0,393.1149,396.1124,393.067,395.624,5215.0
2021-03-04 09:40:00,412.85,412.85,411.48,412.77,1300.0,395.375,395.375,394.063,395.2984,1300.0
2021-03-04 09:45:00,412.03,412.03,408.23,408.96,3000.0,394.5897,394.5897,390.9505,391.6496,3000.0
2021-03-04 09:50:00,408.77,408.97,406.83,407.39,8400.0,391.4677,391.6592,389.6098,390.1461,8400.0
2021-03-04 09:55:00,407.38,408.02,405.33,408.02,3897.0,390.1365,390.7494,388.1733,390.7494,3897.0
2021-03-04 10:00:00,408.02,408.05,406.87,407.13,2612.0,390.7494,390.7781,389.6481,389.8971,2612.0
2021-03-04 10:05:00,406.64,406.64,404.8,404.8,1600.0,389.4278,389.4278,387.6657,387.6657,1600.0
2021-03-04 10:10:00,405.29,406.32,404.23,405.42,2800.0,388.135,389.1214,387.1198,388.2595,2800.0
2021-03-04 10:15:00,406.56,406.56,403.0,403.64,7685.0,389.3512,389.3512,385.9419,386.5548,7685.0
2021-03-04 10:20:00,403.83,404.38,402.15,404.37,20828.0,386.7368,387.2635,385.1279,387.2539,20828.0
2021-03-04 10:25:00,405.97,405.97,405.43,405.43,1047.0,388.7862,388.7862,388.269,388.269,1047.0
2021-03-04 10:30:00,404.94,406.1,403.98,406.1,4733.0,387.7998,388.9107,386.8804,388.9107,4733.0
2021-03-04 10:35:00,406.5,408.2,406.5,408.13,5600.0,389.2937,390.9218,389.2937,390.8548,5600.0
2021-03-04 10:40:00,408.13,410.89,408.09,410.74,15945.0,390.8548,393.4979,390.8164,393.3543,15945.0
2021-03-04 10:45:00,411.19,411.93,410.8,411.84,1100.0,393.7852,394.4939,393.4117,394.4077,1100.0
2021-03-04 10:50:00,411.33,411.36,410.34,410.34,1100.0,393.9193,393.948,392.9712,392.9712,1100.0
2021-03-04 10:55:00,409.97,411.47,409.97,410.16,1400.0,392.6169,394.0534,392.6169,392.7988,1400.0
2021-03-04 11:00:00,411.06,411.16,411.05,411.14,300.0,393.6607,393.7565,393.6512,393.7373,300.0
2021-03-04 11:05:00,411.75,412.82,411.17,411.37,1405.0,394.3215,395.3462,393.7661,393.9576,1405.0
2021-03-04 11:10:00,412.0,412.04,410.25,411.26,9024.0,394.5609,394.5993,392.885,393.8523,9024.0
2021-03-04 11:15:00,411.24,412.51,410.85,412.51,1020.0,393.8331,395.0494,393.4596,395.0494,1020.0
2021-03-04 11:20:00,412.41,412.65,412.09,412.64,634.0,394.9536,395.1834,394.6471,395.1739,634.0
2021-03-04 11:25:00,412.33,412.7,412.01,412.01,804.0,394.877,395.2313,394.5705,394.5705,804.0
2021-03-04 11:30:00,412.08,412.34,411.44,411.68,842.0,394.6376,394.8866,394.0246,394.2545,842.0
2021-03-04 11:35:00,410.9,411.88,410.86,411.88,706.0,393.5075,394.446,393.4692,394.446,706.0
2021-03-04 11:40:00,411.61,413.36,411.61,413.36,900.0,394.1875,395.8634,394.1875,395.8634,900.0
2021-03-04 11:45:00,413.55,414.12,413.41,413.98,800.0,396.0453,396.5912,395.9113,396.4571,800.0
2021-03-04 11:50:00,413.69,414.55,413.47,414.55,1400.0,396.1794,397.003,395.9687,397.003,1400.0
2021-03-04 11:55:00,414.48,414.48,411.48,412.17,12843.0,396.936,396.936,394.063,394.7237,12843.0
2021-03-04 12:00:00,412.44,413.88,412.43,413.88,1900.0,394.9823,396.3614,394.9727,396.3614,1900.0
2021-03-04 12:05:00,413.49,414.81,413.42,414.65,2600.0,395.9879,397.252,395.9208,397.0988,2600.0
2021-03-04 12:10:00,414.64,414.87,412.95,412.95,2401.0,397.0892,397.3095,395.4707,395.4707,2401.0
2021-03-04 12:15:00,413.71,414.17,413.52,413.54,2643.0,396.1986,396.6391,396.0166,396.0358,2643.0
2021-03-04 12:20:00,413.81,413.99,411.82,411.85,3933.0,396.2943,396.4667,394.3886,394.4173,3933.0
2021-03-04 12:25:00,411.83,411.83,409.93,410.01,2265.0,394.3981,394.3981,392.5786,392.6552,2265.0
2021-03-04 12:30:00,409.95,409.95,408.86,408.86,1504.0,392.5977,392.5977,391.5539,391.5539,1504.0
2021-03-04 12:35:00,408.91,409.85,408.52,409.85,4262.0,391.6017,392.5019,391.2282,392.5019,4262.0
2021-03-04 12:40:00,410.11,410.31,409.03,409.03,1910.0,392.7509,392.9425,391.7167,391.7167,1910.0
2021-03-04 12:45:00,408.94,409.21,406.72,407.1,3534.0,391.6305,391.889,389.5044,389.8684,3534.0
2021-03-04 12:50:00,406.45,407.11,406.17,406.38,2600.0,389.2459,389.8779,388.9777,389.1788,2600.0
2021-03-04 12:55:00,405.89,406.59,404.65,405.32,2698.0,388.7096,389.3799,387.5221,388.1637,2698.0
2021-03-04 13:00:00,404.33,406.39,404.33,406.39,2100.0,387.2156,389.1884,387.2156,389.1884,2100.0
2021-03-04 13:05:00,405.84,406.26,405.02,405.48,3951.0,388.6617,389.0639,387.8764,388.3169,3951.0
2021-03-04 13:10:00,405.09,406.03,403.99,405.98,5541.0,387.9434,388.8436,386.89,388.7958,5541.0
2021-03-04 13:15:00,405.39,406.48,405.38,406.44,2755.0,388.2307,389.2746,388.2212,389.2363,2755.0
2021-03-04 13:20:00,406.45,406.49,405.66,406.19,2101.0,389.2459,389.2842,388.4893,388.9969,2101.0
2021-03-04 13:25:00,406.61,409.08,406.6,409.08,12303.0,389.3991,391.7645,389.3895,391.7645,12303.0
2021-03-04 13:30:00,409.08,409.08,406.62,406.73,2500.0,391.7645,391.7645,389.4087,389.514,2500.0
2021-03-04 13:35:00,406.66,409.04,406.5,409.04,6213.0,389.447,391.7262,389.2937,391.7262,6213.0
2021-03-04 13:40:00,408.9,409.75,408.54,409.0,3756.0,391.5922,392.4062,391.2474,391.6879,3756.0
2021-03-04 13:45:00,408.38,408.38,406.48,406.76,13534.0,391.0942,391.0942,389.2746,389.5427,13534.0
2021-03-04 13:50:00,406.65,407.2,403.96,405.04,8558.0,389.4374,389.9641,386.8613,387.8955,8558.0
2021-03-04 13:55:00,404.9,405.47,404.61,404.9,3167.0,387.7615,388.3073,387.4837,387.7615,3167.0
2021-03-04 14:00:00,404.13,405.58,404.12,405.06,3306.0,387.0241,388.4127,387.0145,387.9147,3306.0
2021-03-04 14:05:00,405.0,405.39,404.3,405.29,7334.0,387.8572,388.2307,387.1869,388.135,7334.0
2021-03-04 14:10:00,405.29,406.94,405.24,406.72,3718.0,388.135,389.7151,388.0871,389.5044,3718.0
2021-03-04 14:15:00,406.6,407.08,405.91,407.08,7389.0,389.3895,389.8492,388.7287,389.8492,7389.0
2021-03-04 14:20:00,407.21,408.41,407.06,408.41,5687.0,389.9737,391.1229,389.83,391.1229,5687.0
2021-03-04 14:25:00,408.4,410.4,408.4,410.4,3708.0,391.1133,393.0287,391.1133,393.0287,3708.0
2021-03-04 14:30:00,410.0,410.0,408.21,408.64,2456.0,392.6456,392.6456,390.9314,391.3432,2456.0
2021-03-04 14:35:00,408.7,408.7,407.72,408.02,5366.0,391.4006,391.4006,390.4621,390.7494,5366.0
2021-03-04 14:40:00,407.97,408.41,407.37,408.18,19608.0,390.7015,391.1229,390.1269,390.9026,19608.0
2021-03-04 14:45:00,408.16,410.11,407.93,408.43,5093.0,390.8835,392.7509,390.6632,391.1421,5093.0
2021-03-04 14:50:00,408.52,409.09,408.07,409.08,3702.0,391.2282,391.7741,390.7973,391.7645,3702.0
2021-03-04 14:55:00,409.08,409.8,409.02,409.08,4163.0,391.7645,392.4541,391.7071,391.7645,4163.0
2021-03-04 15:00:00,408.92,409.67,408.24,408.76,4144.0,391.6113,392.3296,390.9601,391.4581,4144.0
2021-03-04 15:05:00,408.77,409.31,408.77,408.79,4627.0,391.4677,391.9848,391.4677,391.4868,4627.0
2021-03-04 15:10:00,408.79,408.91,408.17,408.26,5285.0,391.4868,391.6017,390.8931,390.9793,5285.0
2021-03-04 15:15:00,408.0,408.0,407.42,407.47,5718.0,390.7303,390.7303,390.1748,390.2227,5718.0
2021-03-04 15:20:00,407.63,408.13,407.37,408.13,6105.0,390.3759,390.8548,390.1269,390.8548,6105.0
2021-03-04 15:25:00,408.42,409.59,408.08,409.56,5477.0,391.1325,392.253,390.8069,392.2242,5477.0
2021-03-04 15:30:00,409.58,410.0,409.16,409.35,7962.0,392.2434,392.6456,391.8412,392.0231,7962.0
2021-03-04 15:35:00,409.35,409.93,408.38,408.8,14129.0,392.0231,392.5786,391.0942,391.4964,14129.0
2021-03-04 15:40:00,408.95,409.94,408.93,409.01,5702.0,391.64,392.5881,391.6209,391.6975,5702.0
2021-03-04 15:45:00,408.91,409.29,408.33,408.59,6549.0,391.6017,391.9657,391.0463,391.2953,6549.0
2021-03-04 15:50:00,408.66,409.07,408.42,408.5,19260.0,391.3623,391.755,391.1325,391.2091,19260.0
2021-03-04 15:55:00,408.19,409.17,406.98,409.17,40365.0,390.9122,391.8507,389.7534,391.8507,40365.0
2021-03-05 09:30:00,411.86,412.01,406.05,407.05,10684.0,394.4269,394.5705,388.8628,389.8205,10684.0
2021-03-05 09:35:00,404.67,406.35,402.69,403.42,5943.0,387.5412,389.1501,385.645,386.3441,5943.0
2021-03-05 09:40:00,404.23,405.39,403.3,404.61,3115.0,387.1198,388.2307,386.2292,387.4837,3115.0
2021-03-05 09:45:00,404.7,405.59,404.31,404.51,5735.0,387.5699,388.4223,387.1964,387.388,5735.0
2021-03-05 09:50:00,404.12,404.68,402.57,403.69,3180.0,387.0145,387.5508,385.5301,386.6027,3180.0
2021-03-05 09:55:00,403.69,405.27,402.58,403.46,7202.0,386.6027,388.1158,385.5397,386.3824,7202.0
2021-03-05 10:00:00,403.46,403.7,402.69,403.53,4736.0,386.3824,386.6123,385.645,386.4495,4736.0
2021-03-05 10:05:00,403.85,404.61,402.95,403.54,29190.0,386.7559,387.4837,385.894,386.459,29190.0
2021-03-05 10:10:00,403.63,404.42,402.59,402.6,7067.0,386.5452,387.3018,385.5492,385.5588,7067.0
2021-03-05 10:15:00,402.87,402.92,401.27,401.85,10892.0,385.8174,385.8653,384.2851,384.8406,10892.0
2021-03-05 10:20:00,401.96,402.46,400.73,401.19,9461.0,384.9459,385.4248,383.768,384.2085,9461.0
2021-03-05 10:25:00,402.32,403.37,401.87,401.93,3610.0,385.2907,386.2962,384.8597,384.9172,3610.0
2021-03-05 10:30:00,401.21,403.19,401.21,403.19,9601.0,384.2277,386.1239,384.2277,386.1239,9601.0
2021-03-05 10:35:00,403.08,404.01,402.1,402.1,4204.0,386.0185,386.9091,385.08,385.08,4204.0
2021-03-05 10:40:00,402.4,403.7,402.4,403.2,5300.0,385.3673,386.6123,385.3673,386.1334,5300.0
2021-03-05 10:45:00,403.16,403.63,402.39,402.77,3100.0,386.0951,386.5452,385.3577,385.7216,3100.0
2021-03-05 10:50:00,402.8,403.87,402.77,403.37,4041.0,385.7504,386.7751,385.7216,386.2962,4041.0
2021-03-05 10:55:00,403.43,404.25,402.92,403.08,2540.0,386.3537,387.139,385.8653,386.0185,2540.0
2021-03-05 11:00:00,403.1,403.25,402.79,403.2,2900.0,386.0377,386.1813,385.7408,386.1334,2900.0
2021-03-05 11:05:00,402.95,403.35,400.01,400.01,9728.0,385.894,386.2771,383.0785,383.0785,9728.0
2021-03-05 11:10:00,400.06,402.26,400.06,400.93,2151.0,383.1263,385.2332,383.1263,383.9595,2151.0
2021-03-05 11:15:00,401.49,402.98,400.65,402.64,10817.0,384.4958,385.9227,383.6914,385.5971,10817.0
2021-03-05 11:20:00,402.28,403.79,402.27,403.79,6184.0,385.2524,386.6985,385.2428,386.6985,6184.0
2021-03-05 11:25:00,402.83,403.88,402.55,402.85,4002.0,385.7791,386.7846,385.5109,385.7982,4002.0
2021-03-05 11:30:00,403.49,404.34,402.6,403.46,3583.0,386.4112,387.2252,385.5588,386.3824,3583.0
2021-03-05 11:35:00,403.61,404.37,403.18,404.37,3666.0,386.5261,387.2539,386.1143,387.2539,3666.0
2021-03-05 11:40:00,404.38,404.83,404.03,404.83,3700.0,387.2635,387.6944,386.9283,387.6944,3700.0
2021-03-05 11:45:00,404.8,404.8,403.06,403.64,4579.0,387.6657,387.6657,385.9994,386.5548,4579.0
2021-03-05 11:50:00,403.64,404.89,403.64,404.48,1974.0,386.5548,387.7519,386.5548,387.3592,1974.0
2021-03-05 11:55:00,404.43,406.76,404.43,406.75,2447.0,387.3114,389.5427,387.3114,389.5332,2447.0
2021-03-05 12:00:00,407.28,407.91,406.73,407.91,2122.0,390.0407,390.6441,389.514,390.6441,2122.0
2021-03-05 12:05:00,407.91,408.72,407.58,407.58,3530.0,390.6441,391.4198,390.328,390.328,3530.0
2021-03-05 12:10:00,407.54,408.04,407.54,408.0,1076.0,390.2897,390.7686,390.2897,390.7303,1076.0
2021-03-05 12:15:00,408.19,409.68,408.19,409.68,3980.0,390.9122,392.3391,390.9122,392.3391,3980.0
2021-03-05 12:20:00,409.88,411.06,409.88,410.74,1585.0,392.5307,393.6607,392.5307,393.3543,1585.0
2021-03-05 12:25:00,411.57,411.57,411.57,411.57,100.0,394.1491,394.1491,394.1491,394.1491,100.0
2021-03-05 12:30:00,411.53,411.53,410.49,410.49,2400.0,394.1108,394.1108,393.1149,393.1149,2400.0
2021-03-05 12:35:00,410.64,411.25,409.8,411.25,1823.0,393.2585,393.8427,392.4541,393.8427,1823.0
2021-03-05 12:40:00,410.49,410.86,410.47,410.67,700.0,393.1149,393.4692,393.0957,393.2872,700.0
2021-03-05 12:45:00,410.79,411.05,410.12,411.05,1713.0,393.4022,393.6512,392.7605,393.6512,1713.0
2021-03-05 12:50:00,411.25,411.25,410.11,410.33,2645.0,393.8427,393.8427,392.7509,392.9616,2645.0
2021-03-05 12:55:00,409.45,409.93,408.96,409.25,2470.0,392.1189,392.5786,391.6496,391.9273,2470.0
2021-03-05 13:00:00,409.25,409.34,408.66,408.66,1900.0,391.9273,392.0135,391.3623,391.3623,1900.0
2021-03-05 13:05:00,408.94,409.45,408.45,409.38,2820.0,391.6305,392.1189,391.1612,392.0518,2820.0
2021-03-05 13:10:00,409.82,410.01,408.63,408.63,3635.0,392.4732,392.6552,391.3336,391.3336,3635.0
2021-03-05 13:15:00,408.92,410.3,408.81,410.17,3637.0,391.6113,392.9329,391.506,392.8084,3637.0
2021-03-05 13:20:00,410.09,410.92,410.0,410.92,1703.0,392.7318,393.5267,392.6456,393.5267,1703.0
2021-03-05 13:25:00,411.16,411.8,410.32,410.32,1418.0,393.7565,394.3694,392.9521,392.9521,1418.0
2021-03-05 13:30:00,410.43,410.87,410.2,410.21,600.0,393.0574,393.4788,392.8371,392.8467,600.0
2021-03-05 13:35:00,410.18,411.29,410.18,410.83,3400.0,392.818,393.881,392.818,393.4405,3400.0
2021-03-05 13:40:00,411.26,412.41,411.26,411.53,8605.0,393.8523,394.9536,393.8523,394.1108,8605.0
2021-03-05 13:45:00,411.8,412.73,411.47,412.23,2562.0,394.3694,395.26,394.0534,394.7812,2562.0
2021-03-05 13:50:00,411.87,412.52,411.87,411.88,3083.0,394.4364,395.0589,394.4364,394.446,3083.0
2021-03-05 13:55:00,411.61,411.74,411.22,411.22,1700.0,394.1875,394.3119,393.814,393.814,1700.0
2021-03-05 14:00:00,411.62,411.73,410.44,410.78,3071.0,394.197,394.3024,393.067,393.3926,3071.0
2021-03-05 14:05:00,410.67,410.67,409.9,410.07,2100.0,393.2872,393.2872,392.5498,392.7126,2100.0
2021-03-05 14:10:00,410.01,410.34,409.8,409.89,3606.0,392.6552,392.9712,392.4541,392.5403,3606.0
2021-03-05 14:15:00,410.05,410.12,408.98,408.98,1900.0,392.6935,392.7605,391.6688,391.6688,1900.0
2021-03-05 14:20:00,409.58,410.07,409.48,410.07,1739.0,392.2434,392.7126,392.1476,392.7126,1739.0
2021-03-05 14:25:00,411.01,411.74,410.67,411.66,2903.0,393.6128,394.3119,393.2872,394.2353,2903.0
2021-03-05 14:30:00,412.31,412.76,412.0,412.66,2404.0,394.8578,395.2888,394.5609,395.193,2404.0
2021-03-05 14:35:00,412.97,412.97,412.97,412.97,100.0,395.4899,395.4899,395.4899,395.4899,100.0
2021-03-05 14:40:00,413.09,413.23,412.27,412.81,2847.0,395.6048,395.7389,394.8195,395.3367,2847.0
2021-03-05 14:45:00,413.43,413.94,413.16,413.5,3441.0,395.9304,396.4188,395.6718,395.9975,3441.0
2021-03-05 14:50:00,413.22,413.8,413.0,413.25,2882.0,395.7293,396.2848,395.5186,395.758,2882.0
2021-03-05 14:55:00,412.93,414.63,412.92,414.58,4058.0,395.4516,397.0796,395.442,397.0317,4058.0
2021-03-05 15:00:00,414.89,415.38,414.08,415.38,4257.0,397.3286,397.7979,396.5529,397.7979,4257.0
2021-03-05 15:05:00,415.62,415.66,414.55,414.78,4756.0,398.0277,398.066,397.003,397.2233,4756.0
2021-03-05 15:10:00,414.71,414.99,413.57,414.62,4654.0,397.1562,397.4244,396.0645,397.07,4654.0
2021-03-05 15:15:00,414.83,415.89,414.74,415.19,3963.0,397.2712,398.2863,397.185,397.6159,3963.0
2021-03-05 15:20:00,415.1,416.01,414.83,415.99,6912.0,397.5297,398.4012,397.2712,398.3821,6912.0
2021-03-05 15:25:00,415.87,416.42,415.67,416.15,5802.0,398.2671,398.7939,398.0756,398.5353,5802.0
2021-03-05 15:30:00,415.95,416.0,415.26,415.93,6959.0,398.3437,398.3916,397.683,398.3246,6959.0
2021-03-05 15:35:00,415.95,416.42,415.79,416.29,3101.0,398.3437,398.7939,398.1905,398.6694,3101.0
2021-03-05 15:40:00,416.54,416.54,415.49,415.93,5974.0,398.9088,398.9088,397.9032,398.3246,5974.0
2021-03-05 15:45:00,415.71,416.25,415.16,415.88,6760.0,398.1139,398.6311,397.5872,398.2767,6760.0
2021-03-05 15:50:00,416.23,416.42,415.67,415.95,15332.0,398.6119,398.7939,398.0756,398.3437,15332.0
2021-03-05 15:55:00,415.65,415.65,414.45,414.59,27106.0,398.0564,398.0564,396.9072,397.0413,27106.0
2021-03-08 09:30:00,413.99,413.99,410.07,410.07,5733.0,396.4667,396.4667,392.7126,392.7126,5733.0
2021-03-08 09:35:00,408.01,408.64,404.06,408.25,17749.0,390.7398,391.3432,386.957,390.9697,17749.0
2021-03-08 09:40:00,408.28,411.88,408.28,411.88,2291.0,390.9984,394.446,390.9984,394.446,2291.0
2021-03-08 09:45:00,411.5,411.5,409.21,409.39,1120.0,394.0821,394.0821,391.889,392.0614,1120.0
2021-03-08 09:50:00,408.34,409.52,406.64,409.39,7716.0,391.0559,392.1859,389.4278,392.0614,7716.0
2021-03-08 09:55:00,409.48,410.36,408.05,408.05,2611.0,392.1476,392.9904,390.7781,390.7781,2611.0
2021-03-08 10:00:00,406.83,408.1,405.0,405.4,3977.0,389.6098,390.826,387.8572,388.2403,3977.0
2021-03-08 10:05:00,404.92,405.72,404.08,405.21,5451.0,387.7806,388.5468,386.9762,388.0584,5451.0
2021-03-08 10:10:00,405.19,405.93,403.68,405.48,13815.0,388.0392,388.7479,386.5931,388.3169,13815.0
2021-03-08 10:15:00,405.19,406.84,405.19,406.81,5395.0,388.0392,389.6194,388.0392,389.5906,5395.0
2021-03-08 10:20:00,407.17,407.86,406.38,406.38,9475.0,389.9354,390.5962,389.1788,389.1788,9475.0
2021-03-08 10:25:00,406.82,408.01,406.82,407.98,1915.0,389.6002,390.7398,389.6002,390.7111,1915.0
2021-03-08 10:30:00,408.03,408.73,407.52,408.24,6347.0,390.759,391.4294,390.2706,390.9601,6347.0
2021-03-08 10:35:00,408.48,408.94,408.3,408.61,9874.0,391.1899,391.6305,391.0176,391.3144,9874.0
2021-03-08 10:40:00,409.32,409.7,408.78,409.3,3603.0,391.9944,392.3583,391.4772,391.9752,3603.0
2021-03-08 10:45:00,410.09,411.17,410.03,410.74,10026.0,392.7318,393.7661,392.6743,393.3543,10026.0
2021-03-08 10:50:00,410.75,411.02,409.9,410.15,20513.0,393.3639,393.6224,392.5498,392.7893,20513.0
2021-03-08 10:55:00,410.13,410.55,408.07,409.11,4566.0,392.7701,393.1723,390.7973,391.7933,4566.0
2021-03-08 11:00:00,409.3,409.56,408.75,409.26,2661.0,391.9752,392.2242,391.4485,391.9369,2661.0
2021-03-08 11:05:00,409.45,409.45,408.75,409.28,1109.0,392.1189,392.1189,391.4485,391.9561,1109.0
2021-03-08 11:10:00,409.27,409.27,408.68,409.07,2854.0,391.9465,391.9465,391.3815,391.755,2854.0
2021-03-08 11:15:00,408.68,409.87,408.58,409.64,3253.0,391.3815,392.5211,391.2857,392.3008,3253.0
2021-03-08 11:20:00,409.74,410.05,409.47,410.03,1200.0,392.3966,392.6935,392.138,392.6743,1200.0
2021-03-08 11:25:00,409.96,409.96,409.39,409.77,1355.0,392.6073,392.6073,392.0614,392.4253,1355.0
2021-03-08 11:30:00,409.77,409.77,408.41,409.06,1600.0,392.4253,392.4253,391.1229,391.7454,1600.0
2021-03-08 11:35:00,409.1,409.29,408.5,408.97,1896.0,391.7837,391.9657,391.2091,391.6592,1896.0
2021-03-08 11:40:00,409.34,409.34,407.85,407.94,6045.0,392.0135,392.0135,390.5866,390.6728,6045.0
2021-03-08 11:45:00,408.19,408.76,408.18,408.42,1801.0,390.9122,391.4581,390.9026,391.1325,1801.0
2021-03-08 11:50:00,407.76,408.73,407.76,408.72,1300.0,390.5004,391.4294,390.5004,391.4198,1300.0
2021-03-08 11:55:00,408.72,409.67,408.72,409.41,801.0,391.4198,392.3296,391.4198,392.0806,801.0
2021-03-08 12:00:00,409.41,409.46,408.33,408.54,1100.0,392.0806,392.1285,391.0463,391.2474,1100.0
2021-03-08 12:05:00,408.53,410.76,408.28,410.52,3205.0,391.2378,393.3734,390.9984,393.1436,3205.0
2021-03-08 12:10:00,410.71,410.71,409.36,409.36,1100.0,393.3255,393.3255,392.0327,392.0327,1100.0
2021-03-08 12:15:00,409.53,410.45,409.29,409.55,1700.0,392.1955,393.0766,391.9657,392.2146,1700.0
2021-03-08 12:20:00,409.47,410.82,409.02,410.71,1824.0,392.138,393.4309,391.7071,393.3255,1824.0
2021-03-08 12:25:00,410.94,412.12,410.89,412.12,2700.0,393.5458,394.6759,393.4979,394.6759,2700.0
2021-03-08 12:30:00,412.66,413.62,412.37,413.55,3400.0,395.193,396.1124,394.9153,396.0453,3400.0
2021-03-08 12:35:00,413.76,414.3,413.27,413.27,2020.0,396.2464,396.7636,395.7772,395.7772,2020.0
2021-03-08 12:40:00,413.78,413.9,413.71,413.86,700.0,396.2656,396.3805,396.1986,396.3422,700.0
2021-03-08 12:45:00,413.0,413.21,412.54,412.8,1300.0,395.5186,395.7197,395.0781,395.3271,1300.0
2021-03-08 12:50:00,413.38,413.61,413.32,413.56,1005.0,395.8825,396.1028,395.8251,396.0549,1005.0
2021-03-08 12:55:00,412.98,412.98,412.0,412.0,725.0,395.4995,395.4995,394.5609,394.5609,725.0
2021-03-08 13:00:00,412.36,412.64,411.75,411.75,2450.0,394.9057,395.1739,394.3215,394.3215,2450.0
2021-03-08 13:05:00,412.02,413.36,412.02,413.19,1503.0,394.5801,395.8634,394.5801,395.7006,1503.0
2021-03-08 13:10:00,412.97,413.13,412.23,412.73,1300.0,395.4899,395.6431,394.7812,395.26,1300.0
2021-03-08 13:15:00,412.22,412.79,411.72,411.93,6356.0,394.7716,395.3175,394.2928,394.4939,6356.0
2021-03-08 13:20:00,411.78,412.44,411.31,411.31,1615.0,394.3503,394.9823,393.9002,393.9002,1615.0
2021-03-08 13:25:00,411.09,411.32,410.94,411.2,3604.0,393.6895,393.9097,393.5458,393.7948,3604.0
2021-03-08 13:30:00,411.2,411.2,410.92,410.94,2040.0,393.7948,393.7948,393.5267,393.5458,2040.0
2021-03-08 13:35:00,411.24,411.65,411.19,411.52,2300.0,393.8331,394.2258,393.7852,394.1013,2300.0
2021-03-08 13:40:00,411.37,411.64,411.16,411.16,2948.0,393.9576,394.2162,393.7565,393.7565,2948.0
2021-03-08 13:45:00,410.87,411.14,409.74,410.01,4541.0,393.4788,393.7373,392.3966,392.6552,4541.0
2021-03-08 13:50:00,409.97,410.51,409.49,410.29,4470.0,392.6169,393.134,392.1572,392.9233,4470.0
2021-03-08 13:55:00,410.29,410.29,409.78,410.27,2304.0,392.9233,392.9233,392.4349,392.9042,2304.0
2021-03-08 14:00:00,409.96,410.5,409.96,410.5,2000.0,392.6073,393.1244,392.6073,393.1244,2000.0
2021-03-08 14:05:00,410.35,410.75,410.2,410.75,1279.0,392.9808,393.3639,392.8371,393.3639,1279.0
2021-03-08 14:10:00,410.27,410.48,410.24,410.24,500.0,392.9042,393.1053,392.8754,392.8754,500.0
2021-03-08 14:15:00,410.41,410.44,409.72,410.0,4200.0,393.0382,393.067,392.3775,392.6456,4200.0
2021-03-08 14:20:00,410.04,410.37,409.65,410.37,2788.0,392.6839,392.9999,392.3104,392.9999,2788.0
2021-03-08 14:25:00,410.4,410.4,409.44,409.59,3351.0,393.0287,393.0287,392.1093,392.253,3351.0
2021-03-08 14:30:00,410.0,410.55,409.93,410.55,1700.0,392.6456,393.1723,392.5786,393.1723,1700.0
2021-03-08 14:35:00,410.62,410.62,409.68,409.75,1500.0,393.2394,393.2394,392.3391,392.4062,1500.0
2021-03-08 14:40:00,409.66,410.23,409.49,409.67,6501.0,392.32,392.8659,392.1572,392.3296,6501.0
2021-03-08 14:45:00,409.85,409.89,409.02,409.42,7915.0,392.5019,392.5403,391.7071,392.0902,7915.0
2021-03-08 14:50:00,409.22,409.68,409.06,409.62,3511.0,391.8986,392.3391,391.7454,392.2817,3511.0
2021-03-08 14:55:00,409.7,410.19,408.98,409.0,6601.0,392.3583,392.8276,391.6688,391.6879,6601.0
2021-03-08 15:00:00,408.99,408.99,408.26,408.52,5400.0,391.6784,391.6784,390.9793,391.2282,5400.0
2021-03-08 15:05:00,408.69,408.92,408.4,408.55,6207.0,391.391,391.6113,391.1133,391.257,6207.0
2021-03-08 15:10:00,408.34,409.45,408.33,409.45,5701.0,391.0559,392.1189,391.0463,392.1189,5701.0
2021-03-08 15:15:00,409.63,410.23,408.82,409.27,9233.0,392.2913,392.8659,391.5155,391.9465,9233.0
2021-03-08 15:20:00,409.27,409.48,408.72,409.11,9554.0,391.9465,392.1476,391.4198,391.7933,9554.0
2021-03-08 15:25:00,408.92,409.47,407.83,407.83,7780.0,391.6113,392.138,390.5675,390.5675,7780.0
2021-03-08 15:30:00,407.83,408.25,407.65,408.24,9095.0,390.5675,390.9697,390.3951,390.9601,9095.0
2021-03-08 15:35:00,408.55,408.86,407.65,407.65,8039.0,391.257,391.5539,390.3951,390.3951,8039.0
2021-03-08 15:40:00,407.59,407.59,405.8,405.86,7900.0,390.3376,390.3376,388.6234,388.6808,7900.0
2021-03-08 15:45:00,405.88,405.94,402.7,403.03,11365.0,388.7,388.7575,385.6546,385.9706,11365.0
2021-03-08 15:50:00,403.52,403.92,402.46,403.52,17111.0,386.4399,386.823,385.4248,386.4399,17111.0
2021-03-08 15:55:00,403.52,404.03,402.2,402.42,28133.0,386.4399,386.9283,385.1758,385.3864,28133.0
2021-03-09 09:30:00,407.01,412.03,405.05,412.03,9870.0,389.7822,394.5897,387.9051,394.5897,9870.0
2021-03-09 09:35:00,411.05,412.5,410.04,412.04,3591.0,393.6512,395.0398,392.6839,394.5993,3591.0
2021-03-09 09:40:00,411.69,411.74,409.9,409.9,400.0,394.2641,394.3119,392.5498,392.5498,400.0
2021-03-09 09:45:00,410.21,411.8,409.08,409.08,2700.0,392.8467,394.3694,391.7645,391.7645,2700.0
2021-03-09 09:50:00,409.52,411.51,408.95,411.51,1806.0,392.1859,394.0917,391.64,394.0917,1806.0
2021-03-09 09:55:00,411.84,412.85,411.0,411.0,8089.0,394.4077,395.375,393.6033,393.6033,8089.0
2021-03-09 10:00:00,411.03,414.68,411.02,414.68,2376.0,393.632,397.1275,393.6224,397.1275,2376.0
2021-03-09 10:05:00,414.68,415.5,414.0,415.03,2924.0,397.1275,397.9128,396.4763,397.4627,2924.0
2021-03-09 10:10:00,414.75,414.87,413.25,413.8,2108.0,397.1945,397.3095,395.758,396.2848,2108.0
2021-03-09 10:15:00,413.88,416.14,413.87,415.72,5107.0,396.3614,398.5257,396.3518,398.1235,5107.0
2021-03-09 10:20:00,416.1,416.67,414.44,414.44,3116.0,398.4874,399.0333,396.8977,396.8977,3116.0
2021-03-09 10:25:00,414.92,415.95,414.22,414.22,2021.0,397.3573,398.3437,396.687,396.687,2021.0
2021-03-09 10:30:00,414.2,414.2,413.18,413.85,2235.0,396.6678,396.6678,395.691,396.3326,2235.0
2021-03-09 10:35:00,414.29,415.5,413.31,415.5,3082.0,396.754,397.9128,395.8155,397.9128,3082.0
2021-03-09 10:40:00,415.13,415.95,414.58,415.18,2315.0,397.5585,398.3437,397.0317,397.6063,2315.0
2021-03-09 10:45:00,415.38,415.6,414.23,414.23,2866.0,397.7979,398.0086,396.6966,396.6966,2866.0
2021-03-09 10:50:00,414.28,414.28,413.4,413.4,2103.0,396.7444,396.7444,395.9017,395.9017,2103.0
2021-03-09 10:55:00,412.59,414.66,412.36,414.18,2204.0,395.126,397.1084,394.9057,396.6487,2204.0
2021-03-09 11:00:00,414.21,414.49,412.62,412.63,1799.0,396.6774,396.9455,395.1547,395.1643,1799.0
2021-03-09 11:05:00,412.6,413.16,412.21,412.21,1800.0,395.1355,395.6718,394.7621,394.7621,1800.0
2021-03-09 11:10:00,412.61,413.54,412.18,413.54,4499.0,395.1451,396.0358,394.7333,396.0358,4499.0
2021-03-09 11:15:00,413.51,413.84,413.26,413.84,801.0,396.007,396.3231,395.7676,396.3231,801.0
2021-03-09 11:20:00,413.93,414.52,413.86,414.16,3506.0,396.4093,396.9743,396.3422,396.6295,3506.0
2021-03-09 11:25:00,414.36,415.41,414.14,415.0,2000.0,396.8211,397.8266,396.6104,397.434,2000.0
2021-03-09 11:30:00,415.24,416.26,415.07,415.45,3700.0,397.6638,398.6406,397.501,397.8649,3700.0
2021-03-09 11:35:00,415.33,415.55,414.6,414.6,3461.0,397.75,397.9607,397.0509,397.0509,3461.0
2021-03-09 11:40:00,414.39,414.39,413.53,413.85,1522.0,396.8498,396.8498,396.0262,396.3326,1522.0
2021-03-09 11:45:00,413.98,414.57,413.53,414.56,2500.0,396.4571,397.0222,396.0262,397.0126,2500.0
2021-03-09 11:50:00,415.04,415.08,414.65,414.65,303.0,397.4723,397.5106,397.0988,397.0988,303.0
2021-03-09 11:55:00,414.12,414.58,414.11,414.44,1964.0,396.5912,397.0317,396.5816,396.8977,1964.0
2021-03-09 12:00:00,414.58,414.73,414.58,414.73,500.0,397.0317,397.1754,397.0317,397.1754,500.0
2021-03-09 12:05:00,414.76,415.47,414.76,415.02,2699.0,397.2041,397.8841,397.2041,397.4531,2699.0
2021-03-09 12:10:00,415.24,416.21,415.22,415.78,1800.0,397.6638,398.5927,397.6446,398.1809,1800.0
2021-03-09 12:15:00,415.72,416.01,415.72,416.01,1202.0,398.1235,398.4012,398.1235,398.4012,1202.0
2021-03-09 12:20:00,416.02,416.02,415.15,415.2,1656.0,398.4108,398.4108,397.5776,397.6255,1656.0
2021-03-09 12:25:00,415.09,415.19,415.07,415.07,1630.0,397.5202,397.6159,397.501,397.501,1630.0
2021-03-09 12:30:00,414.89,415.77,414.89,415.55,1520.0,397.3286,398.1714,397.3286,397.9607,1520.0
2021-03-09 12:35:00,415.56,416.06,415.54,415.76,1000.0,397.9703,398.4491,397.9511,398.1618,1000.0
2021-03-09 12:40:00,415.64,415.64,415.06,415.06,903.0,398.0469,398.0469,397.4914,397.4914,903.0
2021-03-09 12:45:00,414.84,414.84,413.97,414.01,900.0,397.2807,397.2807,396.4476,396.4859,900.0
2021-03-09 12:50:00,413.94,413.99,413.67,413.9,1896.0,396.4188,396.4667,396.1603,396.3805,1896.0
2021-03-09 12:55:00,413.79,414.31,413.57,414.26,2195.0,396.2752,396.7732,396.0645,396.7253,2195.0
2021-03-09 13:00:00,414.81,415.01,414.54,414.6,1000.0,397.252,397.4435,396.9934,397.0509,1000.0
2021-03-09 13:05:00,414.84,415.46,414.79,415.22,2300.0,397.2807,397.8745,397.2328,397.6446,2300.0
2021-03-09 13:10:00,414.89,414.89,414.07,414.26,2101.0,397.3286,397.3286,396.5433,396.7253,2101.0
2021-03-09 13:15:00,414.05,414.56,413.81,414.26,3000.0,396.5242,397.0126,396.2943,396.7253,3000.0
2021-03-09 13:20:00,414.19,414.27,413.78,414.27,2100.0,396.6582,396.7349,396.2656,396.7349,2100.0
2021-03-09 13:25:00,414.77,414.77,414.0,414.1,700.0,397.2137,397.2137,396.4763,396.5721,700.0
2021-03-09 13:30:00,413.99,414.12,413.88,414.11,1000.0,396.4667,396.5912,396.3614,396.5816,1000.0
2021-03-09 13:35:00,414.35,414.9,414.35,414.9,2080.0,396.8115,397.3382,396.8115,397.3382,2080.0
2021-03-09 13:40:00,415.16,415.52,414.86,415.32,1015.0,397.5872,397.932,397.2999,397.7404,1015.0
2021-03-09 13:45:00,414.7,414.93,414.45,414.93,1900.0,397.1467,397.3669,396.9072,397.3669,1900.0
2021-03-09 13:50:00,414.55,415.23,414.55,415.23,700.0,397.003,397.6542,397.003,397.6542,700.0
2021-03-09 13:55:00,415.52,415.83,415.41,415.81,1300.0,397.932,398.2288,397.8266,398.2097,1300.0
2021-03-09 14:00:00,415.63,416.16,415.41,416.15,1070.0,398.0373,398.5449,397.8266,398.5353,1070.0
2021-03-09 14:05:00,416.14,416.14,415.54,415.54,701.0,398.5257,398.5257,397.9511,397.9511,701.0
2021-03-09 14:10:00,415.22,415.73,415.16,415.73,1800.0,397.6446,398.1331,397.5872,398.1331,1800.0
2021-03-09 14:15:00,415.63,415.71,415.26,415.52,1850.0,398.0373,398.1139,397.683,397.932,1850.0
2021-03-09 14:20:00,415.38,416.11,415.38,415.76,1964.0,397.7979,398.497,397.7979,398.1618,1964.0
2021-03-09 14:25:00,415.76,415.76,415.15,415.32,1931.0,398.1618,398.1618,397.5776,397.7404,1931.0
2021-03-09 14:30:00,415.37,416.13,415.37,416.04,1400.0,397.7883,398.5161,397.7883,398.4299,1400.0
2021-03-09 14:35:00,415.89,416.8,415.85,416.04,2828.0,398.2863,399.1578,398.248,398.4299,2828.0
2021-03-09 14:40:00,416.41,416.57,416.11,416.31,2628.0,398.7843,398.9375,398.497,398.6885,2628.0
2021-03-09 14:45:00,416.27,416.61,415.83,416.05,2500.0,398.6502,398.9758,398.2288,398.4395,2500.0
2021-03-09 14:50:00,416.36,416.44,415.95,416.1,1715.0,398.7364,398.813,398.3437,398.4874,1715.0
2021-03-09 14:55:00,415.95,416.33,415.8,415.85,1400.0,398.3437,398.7077,398.2001,398.248,1400.0
2021-03-09 15:00:00,415.66,415.87,415.31,415.5,1902.0,398.066,398.2671,397.7308,397.9128,1902.0
2021-03-09 15:05:00,415.48,415.48,414.39,414.39,1566.0,397.8936,397.8936,396.8498,396.8498,1566.0
2021-03-09 15:10:00,414.3,414.65,414.27,414.28,2419.0,396.7636,397.0988,396.7349,396.7444,2419.0
2021-03-09 15:15:00,414.1,414.29,413.74,414.29,3788.0,396.5721,396.754,396.2273,396.754,3788.0
2021-03-09 15:20:00,414.42,414.44,414.19,414.2,815.0,396.8785,396.8977,396.6582,396.6678,815.0
2021-03-09 15:25:00,414.15,414.37,413.78,414.37,1500.0,396.6199,396.8306,396.2656,396.8306,1500.0
2021-03-09 15:30:00,414.08,414.73,413.99,414.56,1900.0,396.5529,397.1754,396.4667,397.0126,1900.0
2021-03-09 15:35:00,414.82,415.53,414.49,415.53,4540.0,397.2616,397.9415,396.9455,397.9415,4540.0
2021-03-09 15:40:00,415.64,415.85,414.8,414.8,6994.0,398.0469,398.248,397.2424,397.2424,6994.0
2021-03-09 15:45:00,414.79,415.3,414.76,415.3,7453.0,397.2328,397.7213,397.2041,397.7213,7453.0
2021-03-09 15:50:00,415.08,416.14,414.77,416.0,15111.0,397.5106,398.5257,397.2137,398.3916,15111.0
2021-03-09 15:55:00,416.17,416.17,414.38,414.52,28182.0,398.5544,398.5544,396.8402,396.9743,28182.0
2021-03-10 09:30:00,418.73,419.78,418.1,419.31,8970.0,401.0061,402.0116,400.4027,401.5615,8970.0
2021-03-10 09:35:00,418.81,418.81,417.79,417.79,300.0,401.0827,401.0827,400.1059,400.1059,300.0
2021-03-10 09:40:00,415.83,418.75,415.71,418.1,4438.0,398.2288,401.0252,398.1139,400.4027,4438.0
2021-03-10 09:45:00,418.4,418.83,418.28,418.3,1740.0,400.69,401.1018,400.5751,400.5943,1740.0
2021-03-10 09:50:00,419.08,420.52,419.08,419.66,4784.0,401.3413,402.7203,401.3413,401.8967,4784.0
2021-03-10 09:55:00,418.11,418.26,417.08,417.08,700.0,400.4123,400.556,399.4259,399.4259,700.0
2021-03-10 10:00:00,417.94,418.64,417.94,418.64,400.0,400.2495,400.9199,400.2495,400.9199,400.0
2021-03-10 10:05:00,417.54,418.13,417.46,418.13,1129.0,399.8664,400.4315,399.7898,400.4315,1129.0
2021-03-10 10:10:00,417.63,417.74,416.42,416.48,1427.0,399.9526,400.058,398.7939,398.8513,1427.0
2021-03-10 10:15:00,416.39,417.11,416.39,417.05,1074.0,398.7651,399.4546,398.7651,399.3972,1074.0
2021-03-10 10:20:00,417.1,417.1,415.46,415.46,600.0,399.4451,399.4451,397.8745,397.8745,600.0
2021-03-10 10:25:00,415.17,415.6,414.73,414.73,611.0,397.5968,398.0086,397.1754,397.1754,611.0
2021-03-10 10:30:00,414.29,415.12,413.86,415.12,1100.0,396.754,397.5489,396.3422,397.5489,1100.0
2021-03-10 10:35:00,415.09,415.57,414.06,414.74,2535.0,397.5202,397.9798,396.5337,397.185,2535.0
2021-03-10 10:40:00,414.1,415.12,414.1,414.63,11260.0,396.5721,397.5489,396.5721,397.0796,11260.0
2021-03-10 10:45:00,414.72,416.02,414.71,416.02,701.0,397.1658,398.4108,397.1562,398.4108,701.0
2021-03-10 10:50:00,415.71,415.71,414.35,414.35,1100.0,398.1139,398.1139,396.8115,396.8115,1100.0
2021-03-10 10:55:00,415.21,416.44,415.21,415.77,2318.0,397.6351,398.813,397.6351,398.1714,2318.0
2021-03-10 11:00:00,415.7,417.35,415.7,416.39,3152.0,398.1043,399.6845,398.1043,398.7651,3152.0
2021-03-10 11:05:00,416.46,416.46,416.0,416.0,1200.0,398.8322,398.8322,398.3916,398.3916,1200.0
2021-03-10 11:10:00,416.61,417.02,416.61,417.02,557.0,398.9758,399.3685,398.9758,399.3685,557.0
2021-03-10 11:15:00,417.45,417.51,416.85,417.47,2800.0,399.7803,399.8377,399.2057,399.7994,2800.0
2021-03-10 11:20:00,417.5,417.97,417.25,417.25,777.0,399.8281,400.2782,399.5887,399.5887,777.0
2021-03-10 11:25:00,418.61,418.66,418.27,418.4,700.0,400.8912,400.939,400.5655,400.69,700.0
2021-03-10 11:30:00,418.6,418.62,418.25,418.25,500.0,400.8816,400.9007,400.5464,400.5464,500.0
2021-03-10 11:35:00,417.9,418.8,417.9,418.8,758.0,400.2112,401.0731,400.2112,401.0731,758.0
2021-03-10 11:40:00,418.96,419.5,418.96,418.98,600.0,401.2263,401.7435,401.2263,401.2455,600.0
2021-03-10 11:45:00,418.31,418.31,418.31,418.31,100.0,400.6039,400.6039,400.6039,400.6039,100.0
2021-03-10 11:50:00,419.67,419.67,419.67,419.67,199.0,401.9063,401.9063,401.9063,401.9063,199.0
2021-03-10 11:55:00,420.09,421.61,420.07,420.28,5200.0,402.3085,403.7642,402.2894,402.4905,5200.0
2021-03-10 12:00:00,420.49,420.49,419.97,419.97,200.0,402.6916,402.6916,402.1936,402.1936,200.0
2021-03-10 12:05:00,420.14,420.14,417.89,418.25,8532.0,402.3564,402.3564,400.2016,400.5464,8532.0
2021-03-10 12:10:00,418.05,418.05,418.05,418.05,200.0,400.3549,400.3549,400.3549,400.3549,200.0
2021-03-10 12:15:00,418.35,418.35,417.32,417.33,417.0,400.6422,400.6422,399.6558,399.6653,417.0
2021-03-10 12:20:00,416.46,416.46,416.45,416.46,100.0,398.8322,398.8322,398.8226,398.8322,100.0
2021-03-10 12:25:00,416.85,416.85,416.84,416.85,100.0,399.2057,399.2057,399.1961,399.2057,100.0
2021-03-10 12:30:00,416.92,416.92,416.45,416.72,1514.0,399.2727,399.2727,398.8226,399.0812,1514.0
2021-03-10 12:35:00,416.62,417.04,416.62,417.04,200.0,398.9854,399.3876,398.9854,399.3876,200.0
2021-03-10 12:40:00,416.47,416.47,416.47,416.47,200.0,398.8417,398.8417,398.8417,398.8417,200.0
2021-03-10 12:45:00,416.7,416.89,416.47,416.89,905.0,399.062,399.244,398.8417,399.244,905.0
2021-03-10 12:50:00,416.75,416.83,416.49,416.77,600.0,399.1099,399.1865,398.8609,399.129,600.0
2021-03-10 12:55:00,416.43,416.62,416.43,416.57,600.0,398.8034,398.9854,398.8034,398.9375,600.0
2021-03-10 13:00:00,415.87,415.88,414.81,414.81,1066.0,398.2671,398.2767,397.252,397.252,1066.0
2021-03-10 13:05:00,415.67,416.32,415.67,416.32,1428.0,398.0756,398.6981,398.0756,398.6981,1428.0
2021-03-10 13:10:00,416.52,416.6,416.11,416.12,700.0,398.8896,398.9662,398.497,398.5066,700.0
2021-03-10 13:15:00,416.2,416.24,414.7,414.7,1100.0,398.5832,398.6215,397.1467,397.1467,1100.0
2021-03-10 13:20:00,414.64,414.64,413.84,413.84,494.0,397.0892,397.0892,396.3231,396.3231,494.0
2021-03-10 13:25:00,414.07,414.21,413.46,413.99,1934.0,396.5433,396.6774,395.9591,396.4667,1934.0
2021-03-10 13:30:00,413.99,414.06,413.47,413.47,700.0,396.4667,396.5337,395.9687,395.9687,700.0
2021-03-10 13:35:00,413.56,413.56,413.08,413.08,419.0,396.0549,396.0549,395.5952,395.5952,419.0
2021-03-10 13:40:00,412.86,413.07,411.97,411.97,2700.0,395.3845,395.5857,394.5322,394.5322,2700.0
2021-03-10 13:45:00,412.04,412.05,411.86,411.93,2800.0,394.5993,394.6088,394.4269,394.4939,2800.0
2021-03-10 13:50:00,412.07,412.3,411.76,411.76,701.0,394.628,394.8482,394.3311,394.3311,701.0
2021-03-10 13:55:00,412.08,412.66,411.78,411.78,4135.0,394.6376,395.193,394.3503,394.3503,4135.0
2021-03-10 14:00:00,411.68,412.15,411.27,411.31,2153.0,394.2545,394.7046,393.8618,393.9002,2153.0
2021-03-10 14:05:00,411.53,411.94,411.25,411.34,3843.0,394.1108,394.5035,393.8427,393.9289,3843.0
2021-03-10 14:10:00,411.07,411.37,411.07,411.37,476.0,393.6703,393.9576,393.6703,393.9576,476.0
2021-03-10 14:15:00,411.11,411.33,410.72,411.13,2385.0,393.7086,393.9193,393.3351,393.7278,2385.0
2021-03-10 14:20:00,410.7,410.71,410.16,410.17,800.0,393.316,393.3255,392.7988,392.8084,800.0
2021-03-10 14:25:00,410.47,411.21,410.47,411.05,1322.0,393.0957,393.8044,393.0957,393.6512,1322.0
2021-03-10 14:30:00,411.03,411.03,410.61,410.61,700.0,393.632,393.632,393.2298,393.2298,700.0
2021-03-10 14:35:00,410.37,410.86,410.37,410.84,1508.0,392.9999,393.4692,392.9999,393.45,1508.0
2021-03-10 14:40:00,411.23,411.44,410.96,411.13,600.0,393.8235,394.0246,393.565,393.7278,600.0
2021-03-10 14:45:00,411.07,411.52,410.73,411.3,6104.0,393.6703,394.1013,393.3447,393.8906,6104.0
2021-03-10 14:50:00,411.33,411.5,410.67,411.01,2258.0,393.9193,394.0821,393.2872,393.6128,2258.0
2021-03-10 14:55:00,410.93,410.93,410.27,410.27,1704.0,393.5362,393.5362,392.9042,392.9042,1704.0
2021-03-10 15:00:00,410.67,410.81,410.17,410.17,1404.0,393.2872,393.4213,392.8084,392.8084,1404.0
2021-03-10 15:05:00,410.0,410.63,410.0,410.63,1300.0,392.6456,393.2489,392.6456,393.2489,1300.0
2021-03-10 15:10:00,410.72,410.8,410.06,410.44,900.0,393.3351,393.4117,392.7031,393.067,900.0
2021-03-10 15:15:00,410.52,411.1,410.52,411.1,1500.0,393.1436,393.699,393.1436,393.699,1500.0
2021-03-10 15:20:00,411.2,411.2,410.67,410.7,2002.0,393.7948,393.7948,393.2872,393.316,2002.0
2021-03-10 15:25:00,410.63,410.74,410.38,410.53,1992.0,393.2489,393.3543,393.0095,393.1532,1992.0
2021-03-10 15:30:00,410.38,410.62,410.2,410.34,2281.0,393.0095,393.2394,392.8371,392.9712,2281.0
2021-03-10 15:35:00,410.43,411.25,410.42,411.24,2500.0,393.0574,393.8427,393.0478,393.8331,2500.0
2021-03-10 15:40:00,411.07,411.21,410.11,410.57,3494.0,393.6703,393.8044,392.7509,393.1915,3494.0
2021-03-10 15:45:00,410.18,410.6,410.12,410.34,3300.0,392.818,393.2202,392.7605,392.9712,3300.0
2021-03-10 15:50:00,410.1,410.63,409.82,409.84,5819.0,392.7414,393.2489,392.4732,392.4924,5819.0
2021-03-10 15:55:00,410.04,410.43,409.51,409.65,17016.0,392.6839,393.0574,392.1763,392.3104,17016.0
2021-03-11 09:30:00,411.34,411.34,404.0,406.63,19999.0,393.9289,393.9289,386.8996,389.4182,19999.0
2021-03-11 09:35:00,406.92,408.95,405.3,406.95,5948.0,389.696,391.64,388.1445,389.7247,5948.0
2021-03-11 09:40:00,408.69,410.05,407.91,408.5,4903.0,391.391,392.6935,390.6441,391.2091,4903.0
2021-03-11 09:45:00,408.51,408.71,406.8,407.43,2920.0,391.2187,391.4102,389.581,390.1844,2920.0
2021-03-11 09:50:00,407.86,408.28,407.2,407.9,4741.0,390.5962,390.9984,389.9641,390.6345,4741.0
2021-03-11 09:55:00,408.29,408.36,407.26,408.14,4917.0,391.008,391.075,390.0216,390.8643,4917.0
2021-03-11 10:00:00,407.91,409.04,407.9,408.13,5898.0,390.6441,391.7262,390.6345,390.8548,5898.0
2021-03-11 10:05:00,408.37,408.39,407.48,407.94,15601.0,391.0846,391.1037,390.2323,390.6728,15601.0
2021-03-11 10:10:00,408.17,408.26,407.61,408.0,9150.0,390.8931,390.9793,390.3568,390.7303,9150.0
2021-03-11 10:15:00,408.25,408.35,407.69,408.11,6604.0,390.9697,391.0654,390.4334,390.8356,6604.0
2021-03-11 10:20:00,408.11,408.32,407.66,408.15,4645.0,390.8356,391.0367,390.4046,390.8739,4645.0
2021-03-11 10:25:00,408.15,408.42,407.9,408.36,9481.0,390.8739,391.1325,390.6345,391.075,9481.0
2021-03-11 10:30:00,408.43,409.04,407.99,409.04,5931.0,391.1421,391.7262,390.7207,391.7262,5931.0
2021-03-11 10:35:00,409.25,409.36,408.0,408.0,3572.0,391.9273,392.0327,390.7303,390.7303,3572.0
2021-03-11 10:40:00,408.41,408.42,407.98,407.99,4445.0,391.1229,391.1325,390.7111,390.7207,4445.0
2021-03-11 10:45:00,407.87,408.12,407.79,408.08,4133.0,390.6058,390.8452,390.5291,390.8069,4133.0
2021-03-11 10:50:00,408.09,408.58,407.85,408.35,3518.0,390.8164,391.2857,390.5866,391.0654,3518.0
2021-03-11 10:55:00,408.58,409.22,408.44,409.19,3102.0,391.2857,391.8986,391.1516,391.8699,3102.0
2021-03-11 11:00:00,409.5,409.65,409.32,409.53,1500.0,392.1668,392.3104,391.9944,392.1955,1500.0
2021-03-11 11:05:00,409.65,409.65,408.97,409.22,2700.0,392.3104,392.3104,391.6592,391.8986,2700.0
2021-03-11 11:10:00,409.22,409.98,409.15,409.98,3300.0,391.8986,392.6264,391.8316,392.6264,3300.0
2021-03-11 11:15:00,410.13,410.6,410.12,410.6,1901.0,392.7701,393.2202,392.7605,393.2202,1901.0
2021-03-11 11:20:00,410.49,410.71,410.31,410.31,3837.0,393.1149,393.3255,392.9425,392.9425,3837.0
2021-03-11 11:25:00,410.5,410.95,410.11,410.27,3200.0,393.1244,393.5554,392.7509,392.9042,3200.0
2021-03-11 11:30:00,410.37,410.38,409.34,409.63,2756.0,392.9999,393.0095,392.0135,392.2913,2756.0
2021-03-11 11:35:00,409.84,410.03,409.48,410.03,1300.0,392.4924,392.6743,392.1476,392.6743,1300.0
2021-03-11 11:40:00,409.98,410.29,409.64,410.12,6586.0,392.6264,392.9233,392.3008,392.7605,6586.0
2021-03-11 11:45:00,410.16,410.28,409.51,410.03,2300.0,392.7988,392.9137,392.1763,392.6743,2300.0
2021-03-11 11:50:00,410.23,410.6,410.23,410.6,1700.0,392.8659,393.2202,392.8659,393.2202,1700.0
2021-03-11 11:55:00,410.46,410.46,409.27,409.64,3843.0,393.0861,393.0861,391.9465,392.3008,3843.0
2021-03-11 12:00:00,409.85,410.34,409.64,410.34,4002.0,392.5019,392.9712,392.3008,392.9712,4002.0
2021-03-11 12:05:00,410.64,412.2,410.64,412.2,600.0,393.2585,394.7525,393.2585,394.7525,600.0
2021-03-11 12:10:00,412.25,412.48,412.05,412.48,900.0,394.8004,395.0206,394.6088,395.0206,900.0
2021-03-11 12:15:00,412.44,412.44,411.91,411.94,2831.0,394.9823,394.9823,394.4748,394.5035,2831.0
2021-03-11 12:20:00,411.8,412.07,411.78,411.87,1240.0,394.3694,394.628,394.3503,394.4364,1240.0
2021-03-11 12:25:00,411.87,411.87,411.27,411.56,2924.0,394.4364,394.4364,393.8618,394.1396,2924.0
2021-03-11 12:30:00,411.57,411.84,411.19,411.61,5724.0,394.1491,394.4077,393.7852,394.1875,5724.0
2021-03-11 12:35:00,411.42,411.44,410.93,410.93,1500.0,394.0055,394.0246,393.5362,393.5362,1500.0
2021-03-11 12:40:00,410.92,411.48,410.92,411.41,1515.0,393.5267,394.063,393.5267,393.9959,1515.0
2021-03-11 12:45:00,411.32,411.55,411.32,411.55,200.0,393.9097,394.13,393.9097,394.13,200.0
2021-03-11 12:50:00,411.46,411.56,411.15,411.25,4671.0,394.0438,394.1396,393.7469,393.8427,4671.0
2021-03-11 12:55:00,411.29,411.54,411.12,411.44,5027.0,393.881,394.1204,393.7182,394.0246,5027.0
2021-03-11 13:00:00,411.48,411.72,411.34,411.67,2400.0,394.063,394.2928,393.9289,394.2449,2400.0
2021-03-11 13:05:00,412.07,413.07,411.87,413.07,1400.0,394.628,395.5857,394.4364,395.5857,1400.0
2021-03-11 13:10:00,412.95,413.3,412.33,412.34,3100.0,395.4707,395.8059,394.877,394.8866,3100.0
2021-03-11 13:15:00,412.33,412.58,412.1,412.1,1440.0,394.877,395.1164,394.6567,394.6567,1440.0
2021-03-11 13:20:00,412.02,412.25,412.02,412.25,300.0,394.5801,394.8004,394.5801,394.8004,300.0
2021-03-11 13:25:00,412.23,412.46,412.22,412.26,1700.0,394.7812,395.0015,394.7716,394.8099,1700.0
2021-03-11 13:30:00,412.37,412.61,412.37,412.48,1801.0,394.9153,395.1451,394.9153,395.0206,1801.0
2021-03-11 13:35:00,412.53,413.38,412.53,413.28,1069.0,395.0685,395.8825,395.0685,395.7868,1069.0
2021-03-11 13:40:00,413.18,413.53,412.97,413.53,1900.0,395.691,396.0262,395.4899,396.0262,1900.0
2021-03-11 13:45:00,413.39,413.68,413.29,413.29,1200.0,395.8921,396.1698,395.7963,395.7963,1200.0
2021-03-11 13:50:00,413.28,413.37,412.98,413.37,2101.0,395.7868,395.873,395.4995,395.873,2101.0
2021-03-11 13:55:00,413.37,413.37,412.3,412.38,2500.0,395.873,395.873,394.8482,394.9249,2500.0
2021-03-11 14:00:00,412.47,412.61,412.35,412.61,1215.0,395.0111,395.1451,394.8961,395.1451,1215.0
2021-03-11 14:05:00,412.51,412.7,412.22,412.5,1983.0,395.0494,395.2313,394.7716,395.0398,1983.0
2021-03-11 14:10:00,412.35,412.61,412.32,412.53,500.0,394.8961,395.1451,394.8674,395.0685,500.0
2021-03-11 14:15:00,412.35,412.64,412.08,412.63,2102.0,394.8961,395.1739,394.6376,395.1643,2102.0
2021-03-11 14:20:00,412.28,412.36,412.11,412.11,1914.0,394.8291,394.9057,394.6663,394.6663,1914.0
2021-03-11 14:25:00,412.25,412.56,412.24,412.54,2900.0,394.8004,395.0972,394.7908,395.0781,2900.0
2021-03-11 14:30:00,412.87,413.05,412.75,412.75,1450.0,395.3941,395.5665,395.2792,395.2792,1450.0
2021-03-11 14:35:00,412.55,412.55,412.19,412.2,2681.0,395.0877,395.0877,394.7429,394.7525,2681.0
2021-03-11 14:40:00,412.37,412.37,411.56,411.64,1393.0,394.9153,394.9153,394.1396,394.2162,1393.0
2021-03-11 14:45:00,411.77,411.77,411.37,411.37,1800.0,394.3407,394.3407,393.9576,393.9576,1800.0
2021-03-11 14:50:00,411.4,411.51,410.92,410.92,1204.0,393.9863,394.0917,393.5267,393.5267,1204.0
2021-03-11 14:55:00,410.88,411.03,410.52,410.86,1900.0,393.4884,393.632,393.1436,393.4692,1900.0
2021-03-11 15:00:00,410.57,411.18,410.57,411.18,1300.0,393.1915,393.7757,393.1915,393.7757,1300.0
2021-03-11 15:05:00,411.15,411.38,410.85,411.17,4026.0,393.7469,393.9672,393.4596,393.7661,4026.0
2021-03-11 15:10:00,411.03,411.04,410.63,410.7,2306.0,393.632,393.6416,393.2489,393.316,2306.0
2021-03-11 15:15:00,410.77,411.08,410.77,410.8,1476.0,393.383,393.6799,393.383,393.4117,1476.0
2021-03-11 15:20:00,410.81,411.01,410.69,410.94,2591.0,393.4213,393.6128,393.3064,393.5458,2591.0
2021-03-11 15:25:00,411.11,411.11,410.73,410.89,2450.0,393.7086,393.7086,393.3447,393.4979,2450.0
2021-03-11 15:30:00,410.79,410.79,409.72,410.48,3701.0,393.4022,393.4022,392.3775,393.1053,3701.0
2021-03-11 15:35:00,410.61,410.96,410.34,410.82,5172.0,393.2298,393.565,392.9712,393.4309,5172.0
2021-03-11 15:40:00,410.81,411.19,410.81,411.02,4485.0,393.4213,393.7852,393.4213,393.6224,4485.0
2021-03-11 15:45:00,411.09,411.19,410.57,410.72,4534.0,393.6895,393.7852,393.1915,393.3351,4534.0
2021-03-11 15:50:00,410.48,410.64,409.86,410.25,12145.0,393.1053,393.2585,392.5115,392.885,12145.0
2021-03-11 15:55:00,410.42,410.42,409.29,410.27,16703.0,393.0478,393.0478,391.9657,392.9042,16703.0
2021-03-12 09:30:00,409.54,410.0,405.15,407.03,9106.0,392.2051,392.6456,388.0009,389.8013,9106.0
2021-03-12 09:35:00,406.76,406.76,404.36,404.36,900.0,389.5427,389.5427,387.2443,387.2443,900.0
2021-03-12 09:40:00,405.51,407.59,404.0,407.59,2839.0,388.3457,390.3376,386.8996,390.3376,2839.0
2021-03-12 09:45:00,407.99,409.06,406.81,408.33,3386.0,390.7207,391.7454,389.5906,391.0463,3386.0
2021-03-12 09:50:00,409.0,409.38,408.78,409.06,2200.0,391.6879,392.0518,391.4772,391.7454,2200.0
2021-03-12 09:55:00,409.06,409.06,407.71,408.34,1650.0,391.7454,391.7454,390.4525,391.0559,1650.0
2021-03-12 10:00:00,408.51,408.51,405.71,405.75,2268.0,391.2187,391.2187,388.5372,388.5755,2268.0
2021-03-12 10:05:00,406.59,407.24,406.33,406.69,2531.0,389.3799,390.0024,389.1309,389.4757,2531.0
2021-03-12 10:10:00,406.69,407.72,406.19,407.1,3079.0,389.4757,390.4621,388.9969,389.8684,3079.0
2021-03-12 10:15:00,407.28,407.31,406.51,406.61,1000.0,390.0407,390.0695,389.3033,389.3991,1000.0
2021-03-12 10:20:00,406.4,407.32,406.2,407.05,2102.0,389.198,390.079,389.0064,389.8205,2102.0
2021-03-12 10:25:00,407.05,407.53,406.76,407.13,2615.0,389.8205,390.2801,389.5427,389.8971,2615.0
2021-03-12 10:30:00,407.13,407.94,406.91,407.57,1100.0,389.8971,390.6728,389.6864,390.3185,1100.0
2021-03-12 10:35:00,407.2,407.82,407.14,407.82,1200.0,389.9641,390.5579,389.9067,390.5579,1200.0
2021-03-12 10:40:00,408.19,408.53,407.0,407.01,3228.0,390.9122,391.2378,389.7726,389.7822,3228.0
2021-03-12 10:45:00,406.84,406.84,406.04,406.04,600.0,389.6194,389.6194,388.8532,388.8532,600.0
2021-03-12 10:50:00,406.13,406.13,404.66,405.64,4319.0,388.9394,388.9394,387.5316,388.4701,4319.0
2021-03-12 10:55:00,405.73,405.74,404.55,404.55,1400.0,388.5563,388.5659,387.4263,387.4263,1400.0
2021-03-12 11:00:00,404.76,405.27,404.61,404.61,1783.0,387.6274,388.1158,387.4837,387.4837,1783.0
2021-03-12 11:05:00,404.92,404.92,404.91,404.92,100.0,387.7806,387.7806,387.771,387.7806,100.0
2021-03-12 11:10:00,405.49,405.9,405.39,405.76,2002.0,388.3265,388.7191,388.2307,388.5851,2002.0
2021-03-12 11:15:00,405.69,406.0,405.59,405.66,2200.0,388.518,388.8149,388.4223,388.4893,2200.0
2021-03-12 11:20:00,406.2,406.3,406.06,406.09,800.0,389.0064,389.1022,388.8724,388.9011,800.0
2021-03-12 11:25:00,406.53,406.57,406.09,406.43,3269.0,389.3225,389.3608,388.9011,389.2267,3269.0
2021-03-12 11:30:00,406.08,406.68,406.08,406.46,2900.0,388.8915,389.4661,388.8915,389.2554,2900.0
2021-03-12 11:35:00,406.11,406.64,406.11,406.46,3616.0,388.9203,389.4278,388.9203,389.2554,3616.0
2021-03-12 11:40:00,406.45,406.7,406.19,406.2,1450.0,389.2459,389.4853,388.9969,389.0064,1450.0
2021-03-12 11:45:00,406.26,406.35,405.9,406.32,2112.0,389.0639,389.1501,388.7191,389.1214,2112.0
2021-03-12 11:50:00,406.5,406.71,406.37,406.42,4167.0,389.2937,389.4949,389.1692,389.2171,4167.0
2021-03-12 11:55:00,406.53,407.81,406.42,407.72,5607.0,389.3225,390.5483,389.2171,390.4621,5607.0
2021-03-12 12:00:00,407.81,408.23,407.76,407.94,3915.0,390.5483,390.9505,390.5004,390.6728,3915.0
2021-03-12 12:05:00,407.53,408.71,407.48,408.7,3176.0,390.2801,391.4102,390.2323,391.4006,3176.0
2021-03-12 12:10:00,408.53,409.37,408.47,409.15,3800.0,391.2378,392.0423,391.1804,391.8316,3800.0
2021-03-12 12:15:00,409.29,409.69,409.15,409.56,2241.0,391.9657,392.3487,391.8316,392.2242,2241.0
2021-03-12 12:20:00,409.75,410.36,409.57,410.36,1700.0,392.4062,392.9904,392.2338,392.9904,1700.0
2021-03-12 12:25:00,410.58,410.66,410.12,410.66,2908.0,393.201,393.2777,392.7605,393.2777,2908.0
2021-03-12 12:30:00,410.64,410.85,410.26,410.84,2800.0,393.2585,393.4596,392.8946,393.45,2800.0
2021-03-12 12:35:00,410.81,411.26,410.78,410.92,3453.0,393.4213,393.8523,393.3926,393.5267,3453.0
2021-03-12 12:40:00,411.08,411.08,410.52,410.52,2821.0,393.6799,393.6799,393.1436,393.1436,2821.0
2021-03-12 12:45:00,410.54,412.18,410.52,412.16,2200.0,393.1627,394.7333,393.1436,394.7142,2200.0
2021-03-12 12:50:00,412.16,412.16,411.03,411.31,3044.0,394.7142,394.7142,393.632,393.9002,3044.0
2021-03-12 12:55:00,411.1,411.14,410.72,410.93,2100.0,393.699,393.7373,393.3351,393.5362,2100.0
2021-03-12 13:00:00,411.43,411.43,411.03,411.14,1501.0,394.0151,394.0151,393.632,393.7373,1501.0
2021-03-12 13:05:00,411.35,411.67,411.35,411.67,800.0,393.9385,394.2449,393.9385,394.2449,800.0
2021-03-12 13:10:00,411.33,411.71,410.91,411.69,1744.0,393.9193,394.2832,393.5171,394.2641,1744.0
2021-03-12 13:15:00,411.56,411.62,411.3,411.31,736.0,394.1396,394.197,393.8906,393.9002,736.0
2021-03-12 13:20:00,410.97,411.29,410.97,411.29,464.0,393.5745,393.881,393.5745,393.881,464.0
2021-03-12 13:25:00,411.32,411.45,411.24,411.3,500.0,393.9097,394.0342,393.8331,393.8906,500.0
2021-03-12 13:30:00,411.31,411.96,411.3,411.96,510.0,393.9002,394.5226,393.8906,394.5226,510.0
2021-03-12 13:35:00,412.02,412.08,411.79,411.8,603.0,394.5801,394.6376,394.3598,394.3694,603.0
2021-03-12 13:40:00,412.01,412.03,411.79,411.83,1250.0,394.5705,394.5897,394.3598,394.3981,1250.0
2021-03-12 13:45:00,411.84,412.41,411.59,412.41,4793.0,394.4077,394.9536,394.1683,394.9536,4793.0
2021-03-12 13:50:00,411.99,413.46,411.99,412.81,3141.0,394.5514,395.9591,394.5514,395.3367,3141.0
2021-03-12 13:55:00,412.92,413.36,412.92,413.11,2401.0,395.442,395.8634,395.442,395.624,2401.0
2021-03-12 14:00:00,412.95,413.25,412.25,412.25,3386.0,395.4707,395.758,394.8004,394.8004,3386.0
2021-03-12 14:05:00,412.28,413.06,412.08,413.06,3093.0,394.8291,395.5761,394.6376,395.5761,3093.0
2021-03-12 14:10:00,413.0,413.01,412.79,412.96,900.0,395.5186,395.5282,395.3175,395.4803,900.0
2021-03-12 14:15:00,413.25,413.99,412.87,413.99,1915.0,395.758,396.4667,395.3941,396.4667,1915.0
2021-03-12 14:20:00,413.79,414.18,413.79,414.18,212.0,396.2752,396.6487,396.2752,396.6487,212.0
2021-03-12 14:25:00,413.78,415.23,413.08,413.93,15412.0,396.2656,397.6542,395.5952,396.4093,15412.0
2021-03-12 14:30:00,414.28,414.73,413.64,414.06,6491.0,396.7444,397.1754,396.1315,396.5337,6491.0
2021-03-12 14:35:00,414.06,414.43,413.76,413.92,8936.0,396.5337,396.8881,396.2464,396.3997,8936.0
2021-03-12 14:40:00,414.0,415.14,413.12,413.24,12004.0,396.4763,397.568,395.6335,395.7485,12004.0
2021-03-12 14:45:00,413.41,413.43,413.02,413.03,604.0,395.9113,395.9304,395.5378,395.5473,604.0
2021-03-12 14:50:00,412.94,413.03,412.78,412.78,1000.0,395.4612,395.5473,395.3079,395.3079,1000.0
2021-03-12 14:55:00,412.81,413.47,412.47,413.31,3600.0,395.3367,395.9687,395.0111,395.8155,3600.0
2021-03-12 15:00:00,413.32,413.32,412.95,413.04,1160.0,395.8251,395.8251,395.4707,395.5569,1160.0
2021-03-12 15:05:00,413.27,413.28,412.9,412.92,1100.0,395.7772,395.7868,395.4228,395.442,1100.0
2021-03-12 15:10:00,412.78,412.78,411.84,412.18,3149.0,395.3079,395.3079,394.4077,394.7333,3149.0
2021-03-12 15:15:00,412.22,412.24,411.85,412.04,400.0,394.7716,394.7908,394.4173,394.5993,400.0
2021-03-12 15:20:00,412.02,412.45,411.88,412.22,1845.0,394.5801,394.9919,394.446,394.7716,1845.0
2021-03-12 15:25:00,412.09,412.36,412.09,412.36,1496.0,394.6471,394.9057,394.6471,394.9057,1496.0
2021-03-12 15:30:00,412.3,413.43,412.3,413.43,8527.0,394.8482,395.9304,394.8482,395.9304,8527.0
2021-03-12 15:35:00,413.54,414.91,413.46,414.74,13518.0,396.0358,397.3478,395.9591,397.185,13518.0
2021-03-12 15:40:00,414.74,415.24,414.05,414.9,25971.0,397.185,397.6638,396.5242,397.3382,25971.0
2021-03-12 15:45:00,414.87,415.76,414.42,415.42,20923.0,397.3095,398.1618,396.8785,397.8362,20923.0
2021-03-12 15:50:00,415.31,416.43,415.22,415.89,43531.0,397.7308,398.8034,397.6446,398.2863,43531.0
2021-03-12 15:55:00,415.84,416.62,415.61,416.56,37048.0,398.2384,398.9854,398.0181,398.9279,37048.0
2021-03-15 09:30:00,414.37,415.66,411.51,411.51,5402.0,396.8306,398.066,394.0917,394.0917,5402.0
2021-03-15 09:35:00,410.3,412.05,410.3,410.54,400.0,392.9329,394.6088,392.9329,393.1627,400.0
2021-03-15 09:40:00,409.15,410.86,408.8,408.81,1016.0,391.8316,393.4692,391.4964,391.506,1016.0
2021-03-15 09:45:00,408.95,415.05,408.95,415.05,1652.0,391.64,397.4818,391.64,397.4818,1652.0
2021-03-15 09:50:00,413.34,415.39,412.1,415.39,2403.0,395.8442,397.8075,394.6567,397.8075,2403.0
2021-03-15 09:55:00,414.82,414.82,414.19,414.19,200.0,397.2616,397.2616,396.6582,396.6582,200.0
2021-03-15 10:00:00,413.59,413.59,413.59,413.59,100.0,396.0836,396.0836,396.0836,396.0836,100.0
2021-03-15 10:05:00,415.42,415.42,414.37,414.37,1591.0,397.8362,397.8362,396.8306,396.8306,1591.0
2021-03-15 10:10:00,414.77,415.08,414.31,414.31,1100.0,397.2137,397.5106,396.7732,396.7732,1100.0
2021-03-15 10:15:00,413.71,413.71,413.71,413.71,100.0,396.1986,396.1986,396.1986,396.1986,100.0
2021-03-15 10:20:00,413.44,413.9,412.8,413.59,1800.0,395.94,396.3805,395.3271,396.0836,1800.0
2021-03-15 10:25:00,414.27,414.27,412.22,412.29,1000.0,396.7349,396.7349,394.7716,394.8387,1000.0
2021-03-15 10:30:00,412.52,413.91,412.36,413.9,2347.0,395.0589,396.3901,394.9057,396.3805,2347.0
2021-03-15 10:35:00,413.31,413.31,413.29,413.29,400.0,395.8155,395.8155,395.7963,395.7963,400.0
2021-03-15 10:40:00,412.65,413.95,412.65,413.95,935.0,395.1834,396.4284,395.1834,396.4284,935.0
2021-03-15 10:45:00,413.47,415.16,413.47,414.91,1545.0,395.9687,397.5872,395.9687,397.3478,1545.0
2021-03-15 10:50:00,414.88,416.37,414.88,416.37,2355.0,397.319,398.746,397.319,398.746,2355.0
2021-03-15 10:55:00,416.38,417.45,416.1,417.14,2210.0,398.7555,399.7803,398.4874,399.4834,2210.0
2021-03-15 11:00:00,417.16,417.16,416.33,416.48,1500.0,399.5025,399.5025,398.7077,398.8513,1500.0
2021-03-15 11:05:00,416.35,416.35,415.78,415.78,1414.0,398.7268,398.7268,398.1809,398.1809,1414.0
2021-03-15 11:10:00,416.51,416.98,415.84,416.73,2033.0,398.88,399.3302,398.2384,399.0907,2033.0
2021-03-15 11:15:00,416.85,416.85,416.09,416.09,300.0,399.2057,399.2057,398.4778,398.4778,300.0
2021-03-15 11:20:00,416.8,416.8,416.24,416.32,900.0,399.1578,399.1578,398.6215,398.6981,900.0
2021-03-15 11:25:00,416.3,416.97,416.14,416.97,1300.0,398.6789,399.3206,398.5257,399.3206,1300.0
2021-03-15 11:30:00,416.92,417.52,416.55,416.89,4138.0,399.2727,399.8473,398.9184,399.244,4138.0
2021-03-15 11:35:00,417.16,417.77,416.68,417.22,2127.0,399.5025,400.0867,399.0429,399.56,2127.0
2021-03-15 11:40:00,417.66,418.03,417.14,417.4,1441.0,399.9814,400.3357,399.4834,399.7324,1441.0
2021-03-15 11:45:00,418.0,418.09,417.83,417.83,400.0,400.307,400.3932,400.1442,400.1442,400.0
2021-03-15 11:50:00,418.11,418.11,417.28,417.66,1300.0,400.4123,400.4123,399.6175,399.9814,1300.0
2021-03-15 11:55:00,417.19,417.77,416.84,417.34,1194.0,399.5313,400.0867,399.1961,399.6749,1194.0
2021-03-15 12:00:00,417.76,417.76,417.04,417.69,1324.0,400.0771,400.0771,399.3876,400.0101,1324.0
2021-03-15 12:05:00,417.6,418.33,417.6,418.33,600.0,399.9239,400.623,399.9239,400.623,600.0
2021-03-15 12:10:00,418.4,419.54,418.4,419.1,2425.0,400.69,401.7818,400.69,401.3604,2425.0
2021-03-15 12:15:00,419.18,419.18,418.89,419.13,500.0,401.437,401.437,401.1593,401.3891,500.0
2021-03-15 12:20:00,419.06,419.53,418.95,419.35,1701.0,401.3221,401.7722,401.2168,401.5998,1701.0
2021-03-15 12:25:00,419.33,419.55,419.26,419.41,1000.0,401.5807,401.7914,401.5136,401.6573,1000.0
2021-03-15 12:30:00,419.57,420.23,419.57,419.94,1276.0,401.8105,402.4426,401.8105,402.1649,1276.0
2021-03-15 12:35:00,420.04,420.07,419.34,419.5,1500.0,402.2606,402.2894,401.5903,401.7435,1500.0
2021-03-15 12:40:00,419.61,420.14,419.61,419.93,2148.0,401.8488,402.3564,401.8488,402.1553,2148.0
2021-03-15 12:45:00,420.0,420.14,419.63,419.64,1500.0,402.2223,402.3564,401.868,401.8776,1500.0
2021-03-15 12:50:00,419.72,419.82,419.36,419.36,1000.0,401.9542,402.0499,401.6094,401.6094,1000.0
2021-03-15 12:55:00,419.09,419.28,418.87,418.87,1111.0,401.3508,401.5328,401.1402,401.1402,1111.0
2021-03-15 13:00:00,418.95,419.23,418.93,419.23,1202.0,401.2168,401.4849,401.1976,401.4849,1202.0
2021-03-15 13:05:00,419.15,419.24,418.36,418.42,1406.0,401.4083,401.4945,400.6517,400.7092,1406.0
2021-03-15 13:10:00,417.94,418.6,417.54,418.31,2654.0,400.2495,400.8816,399.8664,400.6039,2654.0
2021-03-15 13:15:00,418.41,418.49,417.95,418.12,1500.0,400.6996,400.7762,400.2591,400.4219,1500.0
2021-03-15 13:20:00,417.97,418.21,417.97,418.06,500.0,400.2782,400.5081,400.2782,400.3644,500.0
2021-03-15 13:25:00,418.0,418.21,418.0,418.05,1498.0,400.307,400.5081,400.307,400.3549,1498.0
2021-03-15 13:30:00,417.81,417.81,417.68,417.68,500.0,400.125,400.125,400.0005,400.0005,500.0
2021-03-15 13:35:00,418.09,418.09,417.71,417.84,1034.0,400.3932,400.3932,400.0293,400.1538,1034.0
2021-03-15 13:40:00,418.15,418.28,418.06,418.27,1036.0,400.4506,400.5751,400.3644,400.5655,1036.0
2021-03-15 13:45:00,418.31,418.81,418.31,418.37,1946.0,400.6039,401.0827,400.6039,400.6613,1946.0
2021-03-15 13:50:00,418.37,418.51,417.96,418.44,3136.0,400.6613,400.7954,400.2687,400.7284,3136.0
2021-03-15 13:55:00,418.68,418.68,418.54,418.57,500.0,400.9582,400.9582,400.8241,400.8529,500.0
2021-03-15 14:00:00,418.27,418.48,418.27,418.45,800.0,400.5655,400.7667,400.5655,400.7379,800.0
2021-03-15 14:05:00,418.53,418.96,418.25,418.25,3801.0,400.8145,401.2263,400.5464,400.5464,3801.0
2021-03-15 14:10:00,418.46,418.46,418.31,418.31,400.0,400.7475,400.7475,400.6039,400.6039,400.0
2021-03-15 14:15:00,418.02,418.51,417.94,418.26,1200.0,400.3261,400.7954,400.2495,400.556,1200.0
2021-03-15 14:20:00,418.26,418.61,418.26,418.61,500.0,400.556,400.8912,400.556,400.8912,500.0
2021-03-15 14:25:00,418.81,418.81,417.7,418.16,1848.0,401.0827,401.0827,400.0197,400.4602,1848.0
2021-03-15 14:30:00,418.33,418.33,418.17,418.26,700.0,400.623,400.623,400.4698,400.556,700.0
2021-03-15 14:35:00,418.23,418.23,418.23,418.23,100.0,400.5272,400.5272,400.5272,400.5272,100.0
2021-03-15 14:40:00,418.09,418.09,417.86,417.94,903.0,400.3932,400.3932,400.1729,400.2495,903.0
2021-03-15 14:45:00,417.93,418.13,417.52,418.13,2006.0,400.2399,400.4315,399.8473,400.4315,2006.0
2021-03-15 14:50:00,418.17,418.19,417.93,418.08,1436.0,400.4698,400.4889,400.2399,400.3836,1436.0
2021-03-15 14:55:00,417.9,418.04,417.76,417.81,1200.0,400.2112,400.3453,400.0771,400.125,1200.0
2021-03-15 15:00:00,417.75,417.8,416.91,416.91,2105.0,400.0676,400.1154,399.2631,399.2631,2105.0
2021-03-15 15:05:00,416.54,416.89,416.21,416.69,3291.0,398.9088,399.244,398.5927,399.0524,3291.0
2021-03-15 15:10:00,416.64,416.85,416.56,416.7,1095.0,399.0045,399.2057,398.9279,399.062,1095.0
2021-03-15 15:15:00,416.86,417.71,416.85,417.43,1122.0,399.2152,400.0293,399.2057,399.7611,1122.0
2021-03-15 15:20:00,416.73,417.38,416.58,417.36,1801.0,399.0907,399.7132,398.9471,399.6941,1801.0
2021-03-15 15:25:00,417.32,417.48,417.06,417.48,800.0,399.6558,399.809,399.4068,399.809,800.0
2021-03-15 15:30:00,417.43,417.58,416.92,416.92,1200.0,399.7611,399.9048,399.2727,399.2727,1200.0
2021-03-15 15:35:00,417.03,417.9,417.03,417.79,2115.0,399.378,400.2112,399.378,400.1059,2115.0
2021-03-15 15:40:00,417.75,417.95,417.67,417.67,1438.0,400.0676,400.2591,399.9909,399.9909,1438.0
2021-03-15 15:45:00,417.72,418.02,417.51,418.02,4184.0,400.0388,400.3261,399.8377,400.3261,4184.0
2021-03-15 15:50:00,418.1,418.5,417.94,418.5,5749.0,400.4027,400.7858,400.2495,400.7858,5749.0
2021-03-15 15:55:00,418.32,419.85,418.32,419.08,9056.0,400.6134,402.0787,400.6134,401.3413,9056.0
2021-03-16 09:30:00,421.04,422.05,420.17,420.43,5527.0,403.2183,404.1855,402.3851,402.6341,5527.0
2021-03-16 09:35:00,421.1,421.34,420.41,421.34,900.0,403.2758,403.5056,402.615,403.5056,900.0
2021-03-16 09:40:00,422.08,422.98,421.45,421.74,1700.0,404.2143,405.0762,403.6109,403.8887,1700.0
2021-03-16 09:45:00,421.67,423.51,421.67,423.51,2000.0,403.8216,405.5838,403.8216,405.5838,2000.0
2021-03-16 09:50:00,424.15,424.96,423.75,423.94,2800.0,406.1967,406.9724,405.8136,405.9956,2800.0
2021-03-16 09:55:00,424.47,425.23,424.47,424.79,978.0,406.5031,407.2309,406.5031,406.8096,978.0
2021-03-16 10:00:00,425.43,425.5,425.43,425.5,200.0,407.4225,407.4895,407.4225,407.4895,200.0
2021-03-16 10:05:00,425.71,426.35,425.38,426.35,600.0,407.6906,408.3035,407.3746,408.3035,600.0
2021-03-16 10:10:00,426.41,426.6,425.84,426.6,1518.0,408.361,408.543,407.8151,408.543,1518.0
2021-03-16 10:15:00,425.85,425.85,425.51,425.64,2078.0,407.8247,407.8247,407.4991,407.6236,2078.0
2021-03-16 10:20:00,425.91,426.37,425.43,426.0,1102.0,407.8822,408.3227,407.4225,407.9684,1102.0
2021-03-16 10:25:00,425.8,425.95,425.11,425.11,1816.0,407.7768,407.9205,407.116,407.116,1816.0
2021-03-16 10:30:00,425.07,425.44,425.07,425.44,1040.0,407.0777,407.4321,407.0777,407.4321,1040.0
2021-03-16 10:35:00,425.37,425.59,425.08,425.08,726.0,407.365,407.5757,407.0873,407.0873,726.0
2021-03-16 10:40:00,425.57,425.57,425.34,425.46,710.0,407.5566,407.5566,407.3363,407.4512,710.0
2021-03-16 10:45:00,425.57,425.73,425.32,425.32,933.0,407.5566,407.7098,407.3171,407.3171,933.0
2021-03-16 10:50:00,425.64,426.01,425.64,425.92,500.0,407.6236,407.9779,407.6236,407.8917,500.0
2021-03-16 10:55:00,426.17,426.17,425.15,425.16,1500.0,408.1312,408.1312,407.1543,407.1639,1500.0
2021-03-16 11:00:00,424.89,424.89,423.01,423.41,6604.0,406.9053,406.9053,405.1049,405.488,6604.0
2021-03-16 11:05:00,423.02,423.02,422.79,422.97,400.0,405.1145,405.1145,404.8942,405.0666,400.0
2021-03-16 11:10:00,422.89,423.67,422.89,423.57,858.0,404.99,405.737,404.99,405.6412,858.0
2021-03-16 11:15:00,424.05,424.66,424.05,424.19,600.0,406.1009,406.6851,406.1009,406.235,600.0
2021-03-16 11:20:00,424.68,425.07,424.39,424.55,1744.0,406.7042,407.0777,406.4265,406.5797,1744.0
2021-03-16 11:25:00,424.78,424.78,424.22,424.22,1058.0,406.8,406.8,406.2637,406.2637,1058.0
2021-03-16 11:30:00,423.95,424.29,423.95,424.23,600.0,406.0051,406.3307,406.0051,406.2733,600.0
2021-03-16 11:35:00,424.37,424.6,423.93,423.93,925.0,406.4073,406.6276,405.986,405.986,925.0
2021-03-16 11:40:00,423.41,423.41,422.66,423.01,1349.0,405.488,405.488,404.7697,405.1049,1349.0
2021-03-16 11:45:00,422.7,423.01,421.97,421.97,900.0,404.808,405.1049,404.1089,404.1089,900.0
2021-03-16 11:50:00,421.88,422.04,421.28,421.47,1050.0,404.0227,404.176,403.4481,403.6301,1050.0
2021-03-16 11:55:00,421.35,421.35,420.21,420.21,521.0,403.5152,403.5152,402.4234,402.4234,521.0
2021-03-16 12:00:00,420.39,421.93,420.39,421.63,1600.0,402.5958,404.0706,402.5958,403.7833,1600.0
2021-03-16 12:05:00,421.64,421.82,420.29,420.63,4696.0,403.7929,403.9653,402.5,402.8257,4696.0
2021-03-16 12:10:00,420.0,420.45,420.0,420.25,1040.0,402.2223,402.6533,402.2223,402.4617,1040.0
2021-03-16 12:15:00,420.05,420.05,419.0,419.75,4061.0,402.2702,402.2702,401.2646,401.9829,4061.0
2021-03-16 12:20:00,419.51,419.51,419.51,419.51,100.0,401.7531,401.7531,401.7531,401.7531,100.0
2021-03-16 12:25:00,419.73,420.19,419.63,420.0,1200.0,401.9638,402.4043,401.868,402.2223,1200.0
2021-03-16 12:30:00,420.24,420.56,419.75,420.42,800.0,402.4522,402.7586,401.9829,402.6245,800.0
2021-03-16 12:35:00,420.07,420.19,419.85,419.85,522.0,402.2894,402.4043,402.0787,402.0787,522.0
2021-03-16 12:40:00,420.0,420.0,419.02,419.67,1184.0,402.2223,402.2223,401.2838,401.9063,1184.0
2021-03-16 12:45:00,419.41,419.41,418.51,418.51,800.0,401.6573,401.6573,400.7954,400.7954,800.0
2021-03-16 12:50:00,418.69,418.73,418.68,418.7,600.0,400.9678,401.0061,400.9582,400.9773,600.0
2021-03-16 12:55:00,418.68,419.18,418.68,419.13,1035.0,400.9582,401.437,400.9582,401.3891,1035.0
2021-03-16 13:00:00,419.2,419.74,418.98,419.39,900.0,401.4562,401.9733,401.2455,401.6381,900.0
2021-03-16 13:05:00,419.41,419.71,419.4,419.71,300.0,401.6573,401.9446,401.6477,401.9446,300.0
2021-03-16 13:10:00,419.71,419.71,419.71,419.71,0.0,401.9446,401.9446,401.9446,401.9446,0.0
2021-03-16 13:15:00,419.38,419.4,418.75,418.75,909.0,401.6286,401.6477,401.0252,401.0252,909.0
2021-03-16 13:20:00,418.78,418.79,418.56,418.57,600.0,401.054,401.0635,400.8433,400.8529,600.0
2021-03-16 13:25:00,418.29,418.3,418.13,418.2,800.0,400.5847,400.5943,400.4315,400.4985,800.0
2021-03-16 13:30:00,417.99,417.99,417.75,417.92,600.0,400.2974,400.2974,400.0676,400.2304,600.0
2021-03-16 13:35:00,418.01,418.04,416.85,417.28,1570.0,400.3166,400.3453,399.2057,399.6175,1570.0
2021-03-16 13:40:00,416.81,416.81,416.27,416.38,700.0,399.1673,399.1673,398.6502,398.7555,700.0
2021-03-16 13:45:00,416.39,416.9,416.17,416.9,2381.0,398.7651,399.2535,398.5544,399.2535,2381.0
2021-03-16 13:50:00,416.52,416.62,415.67,416.52,1615.0,398.8896,398.9854,398.0756,398.8896,1615.0
2021-03-16 13:55:00,416.65,416.65,416.35,416.6,400.0,399.0141,399.0141,398.7268,398.9662,400.0
2021-03-16 14:00:00,416.35,416.96,416.33,416.73,1100.0,398.7268,399.311,398.7077,399.0907,1100.0
2021-03-16 14:05:00,416.41,416.41,415.57,415.71,751.0,398.7843,398.7843,397.9798,398.1139,751.0
2021-03-16 14:10:00,416.0,416.73,415.9,416.58,1800.0,398.3916,399.0907,398.2959,398.9471,1800.0
2021-03-16 14:15:00,416.42,416.42,415.96,415.97,912.0,398.7939,398.7939,398.3533,398.3629,912.0
2021-03-16 14:20:00,416.18,416.18,415.27,415.27,700.0,398.564,398.564,397.6925,397.6925,700.0
2021-03-16 14:25:00,415.05,415.05,414.23,414.23,200.0,397.4818,397.4818,396.6966,396.6966,200.0
2021-03-16 14:30:00,414.19,415.15,413.69,413.69,2045.0,396.6582,397.5776,396.1794,396.1794,2045.0
2021-03-16 14:35:00,413.84,413.91,413.05,413.88,3386.0,396.3231,396.3901,395.5665,396.3614,3386.0
2021-03-16 14:40:00,413.71,413.72,413.05,413.11,4413.0,396.1986,396.2081,395.5665,395.624,4413.0
2021-03-16 14:45:00,413.58,414.43,413.54,414.36,1269.0,396.0741,396.8881,396.0358,396.8211,1269.0
2021-03-16 14:50:00,414.57,415.1,414.53,414.92,900.0,397.0222,397.5297,396.9839,397.3573,900.0
2021-03-16 14:55:00,415.19,415.69,415.15,415.69,1171.0,397.6159,398.0948,397.5776,398.0948,1171.0
2021-03-16 15:00:00,414.87,415.07,414.6,415.07,2000.0,397.3095,397.501,397.0509,397.501,2000.0
2021-03-16 15:05:00,415.18,415.93,415.18,415.69,1704.0,397.6063,398.3246,397.6063,398.0948,1704.0
2021-03-16 15:10:00,415.49,415.73,415.49,415.68,540.0,397.9032,398.1331,397.9032,398.0852,540.0
2021-03-16 15:15:00,415.47,415.81,415.12,415.74,4069.0,397.8841,398.2097,397.5489,398.1426,4069.0
2021-03-16 15:20:00,415.96,416.55,415.96,416.55,600.0,398.3533,398.9184,398.3533,398.9184,600.0
2021-03-16 15:25:00,416.34,416.56,416.08,416.28,2554.0,398.7172,398.9279,398.4682,398.6598,2554.0
2021-03-16 15:30:00,416.52,417.98,416.52,417.98,1007.0,398.8896,400.2878,398.8896,400.2878,1007.0
2021-03-16 15:35:00,418.1,418.25,417.37,417.71,1960.0,400.4027,400.5464,399.7036,400.0293,1960.0
2021-03-16 15:40:00,417.92,417.92,416.5,416.5,2686.0,400.2304,400.2304,398.8705,398.8705,2686.0
2021-03-16 15:45:00,416.94,417.3,415.73,415.73,2100.0,399.2918,399.6366,398.1331,398.1331,2100.0
2021-03-16 15:50:00,416.46,416.93,416.25,416.51,3354.0,398.8322,399.2823,398.6311,398.88,3354.0
2021-03-16 15:55:00,416.4,416.92,415.64,416.6,7596.0,398.7747,399.2727,398.0469,398.9662,7596.0
2021-03-17 09:30:00,414.88,416.41,411.98,412.24,4728.0,397.319,398.7843,394.5418,394.7908,4728.0
2021-03-17 09:35:00,411.83,413.24,411.14,411.14,1829.0,394.3981,395.7485,393.7373,393.7373,1829.0
2021-03-17 09:40:00,412.44,412.51,411.89,412.34,1100.0,394.9823,395.0494,394.4556,394.8866,1100.0
2021-03-17 09:45:00,412.0,412.05,409.77,410.42,1571.0,394.5609,394.6088,392.4253,393.0478,1571.0
2021-03-17 09:50:00,410.41,410.47,409.5,409.51,1116.0,393.0382,393.0957,392.1668,392.1763,1116.0
2021-03-17 09:55:00,410.0,410.59,410.0,410.0,800.0,392.6456,393.2106,392.6456,392.6456,800.0
2021-03-17 10:00:00,408.69,409.64,408.69,409.56,700.0,391.391,392.3008,391.391,392.2242,700.0
2021-03-17 10:05:00,409.68,409.81,409.09,409.3,1654.0,392.3391,392.4636,391.7741,391.9752,1654.0
2021-03-17 10:10:00,408.87,409.99,408.87,409.05,1100.0,391.5634,392.636,391.5634,391.7358,1100.0
2021-03-17 10:15:00,408.74,408.99,408.2,408.89,2137.0,391.4389,391.6784,390.9218,391.5826,2137.0
2021-03-17 10:20:00,409.67,409.89,408.94,409.45,2115.0,392.3296,392.5403,391.6305,392.1189,2115.0
2021-03-17 10:25:00,409.48,410.2,409.22,409.22,1400.0,392.1476,392.8371,391.8986,391.8986,1400.0
2021-03-17 10:30:00,409.02,409.14,408.01,408.37,2163.0,391.7071,391.822,390.7398,391.0846,2163.0
2021-03-17 10:35:00,409.05,409.4,408.2,408.25,3619.0,391.7358,392.071,390.9218,390.9697,3619.0
2021-03-17 10:40:00,408.25,408.58,407.74,407.83,1824.0,390.9697,391.2857,390.4813,390.5675,1824.0
2021-03-17 10:45:00,407.91,408.44,407.61,408.25,1397.0,390.6441,391.1516,390.3568,390.9697,1397.0
2021-03-17 10:50:00,408.35,408.59,408.17,408.59,1504.0,391.0654,391.2953,390.8931,391.2953,1504.0
2021-03-17 10:55:00,409.67,409.67,408.74,408.74,700.0,392.3296,392.3296,391.4389,391.4389,700.0
2021-03-17 11:00:00,408.74,408.96,408.39,408.96,1600.0,391.4389,391.6496,391.1037,391.6496,1600.0
2021-03-17 11:05:00,408.88,410.04,408.76,409.61,1703.0,391.573,392.6839,391.4581,392.2721,1703.0
2021-03-17 11:10:00,409.84,409.94,409.25,409.25,2234.0,392.4924,392.5881,391.9273,391.9273,2234.0
2021-03-17 11:15:00,409.19,409.69,409.11,409.63,3906.0,391.8699,392.3487,391.7933,392.2913,3906.0
2021-03-17 11:20:00,409.76,410.25,409.76,410.25,200.0,392.4158,392.885,392.4158,392.885,200.0
2021-03-17 11:25:00,410.31,411.14,410.13,410.13,915.0,392.9425,393.7373,392.7701,392.7701,915.0
2021-03-17 11:30:00,409.43,409.6,409.43,409.6,569.0,392.0997,392.2625,392.0997,392.2625,569.0
2021-03-17 11:35:00,409.65,409.79,409.48,409.48,822.0,392.3104,392.4445,392.1476,392.1476,822.0
2021-03-17 11:40:00,409.33,409.43,407.85,407.85,1840.0,392.004,392.0997,390.5866,390.5866,1840.0
2021-03-17 11:45:00,407.59,408.25,407.58,407.91,900.0,390.3376,390.9697,390.328,390.6441,900.0
2021-03-17 11:50:00,408.03,408.95,407.88,408.69,1700.0,390.759,391.64,390.6153,391.391,1700.0
2021-03-17 11:55:00,408.7,408.8,408.42,408.42,1296.0,391.4006,391.4964,391.1325,391.1325,1296.0
2021-03-17 12:00:00,408.62,408.62,407.31,407.87,1600.0,391.324,391.324,390.0695,390.6058,1600.0
2021-03-17 12:05:00,408.01,408.01,407.41,407.41,1100.0,390.7398,390.7398,390.1652,390.1652,1100.0
2021-03-17 12:10:00,407.63,407.63,407.63,407.63,600.0,390.3759,390.3759,390.3759,390.3759,600.0
2021-03-17 12:15:00,408.18,408.98,408.18,408.98,3366.0,390.9026,391.6688,390.9026,391.6688,3366.0
2021-03-17 12:20:00,409.23,409.51,409.23,409.51,1037.0,391.9082,392.1763,391.9082,392.1763,1037.0
2021-03-17 12:25:00,409.51,409.64,408.97,408.97,981.0,392.1763,392.3008,391.6592,391.6592,981.0
2021-03-17 12:30:00,408.51,408.56,408.2,408.38,1834.0,391.2187,391.2666,390.9218,391.0942,1834.0
2021-03-17 12:35:00,408.82,408.82,408.82,408.82,227.0,391.5155,391.5155,391.5155,391.5155,227.0
2021-03-17 12:40:00,408.91,409.42,408.91,409.18,1544.0,391.6017,392.0902,391.6017,391.8603,1544.0
2021-03-17 12:45:00,409.18,409.21,408.39,408.39,446.0,391.8603,391.889,391.1037,391.1037,446.0
2021-03-17 12:50:00,408.76,408.99,408.72,408.73,1000.0,391.4581,391.6784,391.4198,391.4294,1000.0
2021-03-17 12:55:00,409.05,409.38,408.51,408.51,800.0,391.7358,392.0518,391.2187,391.2187,800.0
2021-03-17 13:00:00,408.51,408.7,408.3,408.3,1703.0,391.2187,391.4006,391.0176,391.0176,1703.0
2021-03-17 13:05:00,408.7,408.7,407.92,408.21,1738.0,391.4006,391.4006,390.6536,390.9314,1738.0
2021-03-17 13:10:00,408.21,408.21,407.73,408.16,909.0,390.9314,390.9314,390.4717,390.8835,909.0
2021-03-17 13:15:00,408.19,408.19,407.65,407.76,1358.0,390.9122,390.9122,390.3951,390.5004,1358.0
2021-03-17 13:20:00,408.36,408.56,408.1,408.1,1262.0,391.075,391.2666,390.826,390.826,1262.0
2021-03-17 13:25:00,408.3,408.55,408.1,408.34,798.0,391.0176,391.257,390.826,391.0559,798.0
2021-03-17 13:30:00,408.34,408.49,408.13,408.14,1433.0,391.0559,391.1995,390.8548,390.8643,1433.0
2021-03-17 13:35:00,408.13,408.13,407.61,407.61,800.0,390.8548,390.8548,390.3568,390.3568,800.0
2021-03-17 13:40:00,407.55,407.86,407.17,407.85,3910.0,390.2993,390.5962,389.9354,390.5866,3910.0
2021-03-17 13:45:00,407.85,408.02,407.67,407.96,1206.0,390.5866,390.7494,390.4142,390.6919,1206.0
2021-03-17 13:50:00,407.65,408.26,407.65,408.01,1014.0,390.3951,390.9793,390.3951,390.7398,1014.0
2021-03-17 13:55:00,407.44,408.03,407.18,407.95,1445.0,390.194,390.759,389.945,390.6824,1445.0
2021-03-17 14:00:00,408.59,411.23,408.59,409.41,2014.0,391.2953,393.8235,391.2953,392.0806,2014.0
2021-03-17 14:05:00,409.48,411.14,409.47,410.95,1995.0,392.1476,393.7373,392.138,393.5554,1995.0
2021-03-17 14:10:00,410.51,411.88,410.51,411.61,931.0,393.134,394.446,393.134,394.1875,931.0
2021-03-17 14:15:00,411.77,412.07,411.65,411.79,1400.0,394.3407,394.628,394.2258,394.3598,1400.0
2021-03-17 14:20:00,411.2,411.2,410.7,410.7,400.0,393.7948,393.7948,393.316,393.316,400.0
2021-03-17 14:25:00,410.63,410.98,410.42,410.42,1309.0,393.2489,393.5841,393.0478,393.0478,1309.0
2021-03-17 14:30:00,410.32,411.29,410.26,411.16,2752.0,392.9521,393.881,392.8946,393.7565,2752.0
2021-03-17 14:35:00,411.21,412.5,411.21,412.5,1801.0,393.8044,395.0398,393.8044,395.0398,1801.0
2021-03-17 14:40:00,412.44,412.81,411.94,412.47,2519.0,394.9823,395.3367,394.5035,395.0111,2519.0
2021-03-17 14:45:00,412.44,412.85,412.29,412.58,2184.0,394.9823,395.375,394.8387,395.1164,2184.0
2021-03-17 14:50:00,412.63,412.63,412.04,412.29,2918.0,395.1643,395.1643,394.5993,394.8387,2918.0
2021-03-17 14:55:00,412.01,412.34,411.79,412.22,4045.0,394.5705,394.8866,394.3598,394.7716,4045.0
2021-03-17 15:00:00,412.31,412.47,411.45,411.84,3328.0,394.8578,395.0111,394.0342,394.4077,3328.0
2021-03-17 15:05:00,411.96,412.2,411.88,411.97,1900.0,394.5226,394.7525,394.446,394.5322,1900.0
2021-03-17 15:10:00,411.71,411.71,411.17,411.47,3014.0,394.2832,394.2832,393.7661,394.0534,3014.0
2021-03-17 15:15:00,411.42,412.12,411.25,411.88,1373.0,394.0055,394.6759,393.8427,394.446,1373.0
2021-03-17 15:20:00,411.85,411.87,411.28,411.65,1700.0,394.4173,394.4364,393.8714,394.2258,1700.0
2021-03-17 15:25:00,411.8,412.84,411.8,412.6,4981.0,394.3694,395.3654,394.3694,395.1355,4981.0
2021-03-17 15:30:00,412.61,413.86,412.44,413.48,3785.0,395.1451,396.3422,394.9823,395.9783,3785.0
2021-03-17 15:35:00,413.47,413.54,412.8,412.8,2711.0,395.9687,396.0358,395.3271,395.3271,2711.0
2021-03-17 15:40:00,412.24,413.08,411.26,411.26,4981.0,394.7908,395.5952,393.8523,393.8523,4981.0
2021-03-17 15:45:00,411.79,412.47,411.58,412.47,2649.0,394.3598,395.0111,394.1587,395.0111,2649.0
2021-03-17 15:50:00,412.28,412.88,412.0,412.88,4216.0,394.8291,395.4037,394.5609,395.4037,4216.0
2021-03-17 15:55:00,412.67,413.62,412.66,413.5,15464.0,395.2026,396.1124,395.193,395.9975,15464.0
2021-03-18 09:30:00,409.54,410.12,406.03,408.0,8102.0,392.2051,392.7605,388.8436,390.7303,8102.0
2021-03-18 09:35:00,407.55,407.56,406.28,407.5,1333.0,390.2993,390.3089,389.0831,390.2514,1333.0
2021-03-18 09:40:00,407.5,407.5,406.0,406.0,2557.0,390.2514,390.2514,388.8149,388.8149,2557.0
2021-03-18 09:45:00,407.04,407.04,405.42,406.93,2600.0,389.8109,389.8109,388.2595,389.7055,2600.0
2021-03-18 09:50:00,408.97,408.97,408.94,408.94,600.0,391.6592,391.6592,391.6305,391.6305,600.0
2021-03-18 09:55:00,409.11,409.11,408.61,408.62,300.0,391.7933,391.7933,391.3144,391.324,300.0
2021-03-18 10:00:00,407.74,408.1,406.79,407.62,1788.0,390.4813,390.826,389.5715,390.3663,1788.0
2021-03-18 10:05:00,408.0,408.12,407.31,407.95,2200.0,390.7303,390.8452,390.0695,390.6824,2200.0
2021-03-18 10:10:00,407.97,407.97,407.44,407.78,1548.0,390.7015,390.7015,390.194,390.5196,1548.0
2021-03-18 10:15:00,407.36,407.37,406.75,406.75,1700.0,390.1173,390.1269,389.5332,389.5332,1700.0
2021-03-18 10:20:00,406.32,406.52,405.92,406.31,2000.0,389.1214,389.3129,388.7383,389.1118,2000.0
2021-03-18 10:25:00,406.46,406.63,406.14,406.14,1300.0,389.2554,389.4182,388.949,388.949,1300.0
2021-03-18 10:30:00,405.81,405.81,403.6,404.51,5250.0,388.633,388.633,386.5165,387.388,5250.0
2021-03-18 10:35:00,404.86,405.67,404.56,405.67,600.0,387.7232,388.4989,387.4359,388.4989,600.0
2021-03-18 10:40:00,407.98,407.99,406.51,407.0,1513.0,390.7111,390.7207,389.3033,389.7726,1513.0
2021-03-18 10:45:00,406.4,406.54,405.69,406.13,1600.0,389.198,389.3321,388.518,388.9394,1600.0
2021-03-18 10:50:00,406.13,406.52,405.15,406.52,3200.0,388.9394,389.3129,388.0009,389.3129,3200.0
2021-03-18 10:55:00,406.51,406.71,405.85,406.39,1746.0,389.3033,389.4949,388.6713,389.1884,1746.0
2021-03-18 11:00:00,406.26,406.69,406.16,406.39,2021.0,389.0639,389.4757,388.9681,389.1884,2021.0
2021-03-18 11:05:00,406.58,406.84,405.93,405.93,2100.0,389.3704,389.6194,388.7479,388.7479,2100.0
2021-03-18 11:10:00,406.34,406.68,406.13,406.13,1600.0,389.1405,389.4661,388.9394,388.9394,1600.0
2021-03-18 11:15:00,406.34,407.11,406.34,406.71,2201.0,389.1405,389.8779,389.1405,389.4949,2201.0
2021-03-18 11:20:00,407.15,407.36,406.78,407.36,1300.0,389.9162,390.1173,389.5619,390.1173,1300.0
2021-03-18 11:25:00,407.19,408.45,406.82,408.25,2600.0,389.9545,391.1612,389.6002,390.9697,2600.0
2021-03-18 11:30:00,408.25,408.51,407.02,407.44,3507.0,390.9697,391.2187,389.7917,390.194,3507.0
2021-03-18 11:35:00,407.24,408.52,407.08,408.52,3100.0,390.0024,391.2282,389.8492,391.2282,3100.0
2021-03-18 11:40:00,408.71,409.25,408.71,409.25,1000.0,391.4102,391.9273,391.4102,391.9273,1000.0
2021-03-18 11:45:00,408.94,409.4,408.94,409.4,500.0,391.6305,392.071,391.6305,392.071,500.0
2021-03-18 11:50:00,409.1,409.19,408.31,408.56,900.0,391.7837,391.8699,391.0271,391.2666,900.0
2021-03-18 11:55:00,408.84,409.35,408.73,408.93,1419.0,391.5347,392.0231,391.4294,391.6209,1419.0
2021-03-18 12:00:00,408.94,409.52,408.93,409.45,1101.0,391.6305,392.1859,391.6209,392.1189,1101.0
2021-03-18 12:05:00,409.42,410.21,409.05,409.05,900.0,392.0902,392.8467,391.7358,391.7358,900.0
2021-03-18 12:10:00,409.44,409.81,409.44,409.81,300.0,392.1093,392.4636,392.1093,392.4636,300.0
2021-03-18 12:15:00,409.58,409.69,408.42,408.59,5015.0,392.2434,392.3487,391.1325,391.2953,5015.0
2021-03-18 12:20:00,408.58,409.0,408.24,409.0,1801.0,391.2857,391.6879,390.9601,391.6879,1801.0
2021-03-18 12:25:00,409.34,409.8,409.33,409.64,400.0,392.0135,392.4541,392.004,392.3008,400.0
2021-03-18 12:30:00,409.59,409.77,409.12,409.77,900.0,392.253,392.4253,391.8028,392.4253,900.0
2021-03-18 12:35:00,409.77,409.77,409.77,409.77,100.0,392.4253,392.4253,392.4253,392.4253,100.0
2021-03-18 12:40:00,409.6,409.6,409.32,409.32,400.0,392.2625,392.2625,391.9944,391.9944,400.0
2021-03-18 12:45:00,409.33,409.78,409.09,409.39,1700.0,392.004,392.4349,391.7741,392.0614,1700.0
2021-03-18 12:50:00,409.25,409.38,409.18,409.33,700.0,391.9273,392.0518,391.8603,392.004,700.0
2021-03-18 12:55:00,409.6,409.64,409.07,409.63,1116.0,392.2625,392.3008,391.755,392.2913,1116.0
2021-03-18 13:00:00,409.75,410.33,409.69,410.09,700.0,392.4062,392.9616,392.3487,392.7318,700.0
2021-03-18 13:05:00,410.03,410.03,409.19,409.66,500.0,392.6743,392.6743,391.8699,392.32,500.0
2021-03-18 13:10:00,409.36,409.36,408.85,409.12,1000.0,392.0327,392.0327,391.5443,391.8028,1000.0
2021-03-18 13:15:00,409.69,409.83,409.48,409.48,969.0,392.3487,392.4828,392.1476,392.1476,969.0
2021-03-18 13:20:00,409.77,410.49,409.65,410.32,700.0,392.4253,393.1149,392.3104,392.9521,700.0
2021-03-18 13:25:00,410.0,410.0,410.0,410.0,200.0,392.6456,392.6456,392.6456,392.6456,200.0
2021-03-18 13:30:00,410.05,410.45,410.0,410.13,900.0,392.6935,393.0766,392.6456,392.7701,900.0
2021-03-18 13:35:00,409.9,410.52,409.9,410.52,700.0,392.5498,393.1436,392.5498,393.1436,700.0
2021-03-18 13:40:00,410.43,410.43,410.41,410.41,200.0,393.0574,393.0574,393.0382,393.0382,200.0
2021-03-18 13:45:00,410.39,410.78,410.13,410.56,1461.0,393.0191,393.3926,392.7701,393.1819,1461.0
2021-03-18 13:50:00,410.39,410.77,410.39,410.48,400.0,393.0191,393.383,393.0191,393.1053,400.0
2021-03-18 13:55:00,410.97,411.05,410.47,411.05,1428.0,393.5745,393.6512,393.0957,393.6512,1428.0
2021-03-18 14:00:00,410.48,410.63,410.16,410.16,600.0,393.1053,393.2489,392.7988,392.7988,600.0
2021-03-18 14:05:00,409.62,410.58,409.62,409.73,2400.0,392.2817,393.201,392.2817,392.387,2400.0
2021-03-18 14:10:00,409.94,410.22,409.64,410.22,3474.0,392.5881,392.8563,392.3008,392.8563,3474.0
2021-03-18 14:15:00,410.0,410.0,409.62,409.62,900.0,392.6456,392.6456,392.2817,392.2817,900.0
2021-03-18 14:20:00,409.79,409.8,409.48,409.49,1101.0,392.4445,392.4541,392.1476,392.1572,1101.0
2021-03-18 14:25:00,409.48,409.71,409.18,409.64,4337.0,392.1476,392.3679,391.8603,392.3008,4337.0
2021-03-18 14:30:00,409.63,409.69,408.68,408.68,1300.0,392.2913,392.3487,391.3815,391.3815,1300.0
2021-03-18 14:35:00,408.12,408.66,408.0,408.59,2517.0,390.8452,391.3623,390.7303,391.2953,2517.0
2021-03-18 14:40:00,408.58,408.58,407.36,407.98,1900.0,391.2857,391.2857,390.1173,390.7111,1900.0
2021-03-18 14:45:00,408.41,408.82,408.4,408.77,3397.0,391.1229,391.5155,391.1133,391.4677,3397.0
2021-03-18 14:50:00,408.89,409.26,408.77,409.26,1889.0,391.5826,391.9369,391.4677,391.9369,1889.0
2021-03-18 14:55:00,409.1,409.65,408.79,409.45,2300.0,391.7837,392.3104,391.4868,392.1189,2300.0
2021-03-18 15:00:00,409.54,409.66,408.89,408.9,2400.0,392.2051,392.32,391.5826,391.5922,2400.0
2021-03-18 15:05:00,408.47,408.5,407.92,408.5,1800.0,391.1804,391.2091,390.6536,391.2091,1800.0
2021-03-18 15:10:00,409.03,410.04,408.82,410.0,3202.0,391.7167,392.6839,391.5155,392.6456,3202.0
2021-03-18 15:15:00,409.47,409.63,409.01,409.11,3100.0,392.138,392.2913,391.6975,391.7933,3100.0
2021-03-18 15:20:00,409.11,409.53,409.06,409.39,3513.0,391.7933,392.1955,391.7454,392.0614,3513.0
2021-03-18 15:25:00,409.39,409.69,409.25,409.46,2306.0,392.0614,392.3487,391.9273,392.1285,2306.0
2021-03-18 15:30:00,409.67,409.9,409.15,409.39,3300.0,392.3296,392.5498,391.8316,392.0614,3300.0
2021-03-18 15:35:00,409.25,409.79,409.11,409.41,5428.0,391.9273,392.4445,391.7933,392.0806,5428.0
2021-03-18 15:40:00,409.43,409.44,407.9,407.95,4867.0,392.0997,392.1093,390.6345,390.6824,4867.0
2021-03-18 15:45:00,408.12,408.17,405.76,405.77,4054.0,390.8452,390.8931,388.5851,388.5946,4054.0
2021-03-18 15:50:00,405.42,406.11,404.71,405.06,13231.0,388.2595,388.9203,387.5795,387.9147,13231.0
2021-03-18 15:55:00,405.14,406.22,404.99,405.61,18086.0,387.9913,389.0256,387.8477,388.4414,18086.0
2021-03-19 09:30:00,406.84,410.97,406.84,410.0,65197.0,389.6194,393.5745,389.6194,392.6456,65197.0
2021-03-19 09:35:00,407.84,411.77,407.84,409.75,1380.0,390.577,394.3407,390.577,392.4062,1380.0
2021-03-19 09:40:00,409.69,409.69,409.69,409.69,100.0,392.3487,392.3487,392.3487,392.3487,100.0
2021-03-19 09:45:00,409.7,410.02,409.43,409.43,1600.0,392.3583,392.6648,392.0997,392.0997,1600.0
2021-03-19 09:50:00,409.69,410.41,407.43,407.43,1400.0,392.3487,393.0382,390.1844,390.1844,1400.0
2021-03-19 09:55:00,406.98,408.72,406.98,407.38,2071.0,389.7534,391.4198,389.7534,390.1365,2071.0
2021-03-19 10:00:00,407.39,408.12,406.85,406.85,928.0,390.1461,390.8452,389.6289,389.6289,928.0
2021-03-19 10:05:00,407.03,408.18,407.03,407.73,1300.0,389.8013,390.9026,389.8013,390.4717,1300.0
2021-03-19 10:10:00,408.29,408.29,407.47,407.8,1600.0,391.008,391.008,390.2227,390.5387,1600.0
2021-03-19 10:15:00,407.79,408.56,407.79,408.56,1208.0,390.5291,391.2666,390.5291,391.2666,1208.0
2021-03-19 10:20:00,408.21,410.02,408.21,409.08,3300.0,390.9314,392.6648,390.9314,391.7645,3300.0
2021-03-19 10:25:00,408.44,408.87,408.23,408.23,700.0,391.1516,391.5634,390.9505,390.9505,700.0
2021-03-19 10:30:00,409.1,409.39,408.51,408.52,1700.0,391.7837,392.0614,391.2187,391.2282,1700.0
2021-03-19 10:35:00,407.69,407.88,406.73,407.74,3086.0,390.4334,390.6153,389.514,390.4813,3086.0
2021-03-19 10:40:00,407.44,409.04,407.44,409.04,1493.0,390.194,391.7262,390.194,391.7262,1493.0
2021-03-19 10:45:00,409.04,409.04,408.29,408.76,1600.0,391.7262,391.7262,391.008,391.4581,1600.0
2021-03-19 10:50:00,408.76,410.29,408.63,410.28,1959.0,391.4581,392.9233,391.3336,392.9137,1959.0
2021-03-19 10:55:00,410.36,411.53,410.35,411.28,1400.0,392.9904,394.1108,392.9808,393.8714,1400.0
2021-03-19 11:00:00,411.3,411.57,411.02,411.33,700.0,393.8906,394.1491,393.6224,393.9193,700.0
2021-03-19 11:05:00,411.2,411.54,410.62,410.75,1000.0,393.7948,394.1204,393.2394,393.3639,1000.0
2021-03-19 11:10:00,410.55,410.55,410.5,410.54,300.0,393.1723,393.1723,393.1244,393.1627,300.0
2021-03-19 11:15:00,410.48,410.48,409.35,409.36,803.0,393.1053,393.1053,392.0231,392.0327,803.0
2021-03-19 11:20:00,409.31,409.57,409.15,409.15,800.0,391.9848,392.2338,391.8316,391.8316,800.0
2021-03-19 11:25:00,408.92,408.92,408.43,408.65,1300.0,391.6113,391.6113,391.1421,391.3527,1300.0
2021-03-19 11:30:00,409.08,409.77,409.07,409.64,700.0,391.7645,392.4253,391.755,392.3008,700.0
2021-03-19 11:35:00,410.02,411.21,410.0,411.21,1960.0,392.6648,393.8044,392.6456,393.8044,1960.0
2021-03-19 11:40:00,410.9,410.9,410.9,410.9,200.0,393.5075,393.5075,393.5075,393.5075,200.0
2021-03-19 11:45:00,410.73,411.19,410.73,411.08,700.0,393.3447,393.7852,393.3447,393.6799,700.0
2021-03-19 11:50:00,410.76,410.85,410.76,410.85,200.0,393.3734,393.4596,393.3734,393.4596,200.0
2021-03-19 11:55:00,410.75,410.75,410.0,410.0,500.0,393.3639,393.3639,392.6456,392.6456,500.0
2021-03-19 12:00:00,409.88,410.15,409.42,409.88,2102.0,392.5307,392.7893,392.0902,392.5307,2102.0
2021-03-19 12:05:00,410.0,410.04,409.78,409.98,506.0,392.6456,392.6839,392.4349,392.6264,506.0
2021-03-19 12:10:00,409.83,410.16,409.4,410.14,2559.0,392.4828,392.7988,392.071,392.7797,2559.0
2021-03-19 12:15:00,409.94,409.95,409.85,409.85,500.0,392.5881,392.5977,392.5019,392.5019,500.0
2021-03-19 12:20:00,409.72,410.28,409.71,410.28,3111.0,392.3775,392.9137,392.3679,392.9137,3111.0
2021-03-19 12:25:00,410.26,410.26,409.93,409.93,200.0,392.8946,392.8946,392.5786,392.5786,200.0
2021-03-19 12:30:00,410.08,410.45,409.93,410.22,1200.0,392.7222,393.0766,392.5786,392.8563,1200.0
2021-03-19 12:35:00,410.59,410.59,409.83,409.83,700.0,393.2106,393.2106,392.4828,392.4828,700.0
2021-03-19 12:40:00,409.99,410.35,409.99,410.13,600.0,392.636,392.9808,392.636,392.7701,600.0
2021-03-19 12:45:00,410.39,410.61,410.39,410.61,300.0,393.0191,393.2298,393.0191,393.2298,300.0
2021-03-19 12:50:00,411.16,411.62,411.12,411.62,400.0,393.7565,394.197,393.7182,394.197,400.0
2021-03-19 12:55:00,411.32,411.66,411.14,411.61,1301.0,393.9097,394.2353,393.7373,394.1875,1301.0
2021-03-19 13:00:00,411.07,411.23,411.0,411.18,531.0,393.6703,393.8235,393.6033,393.7757,531.0
2021-03-19 13:05:00,411.01,411.33,410.74,410.74,703.0,393.6128,393.9193,393.3543,393.3543,703.0
2021-03-19 13:10:00,411.15,411.15,410.55,410.55,400.0,393.7469,393.7469,393.1723,393.1723,400.0
2021-03-19 13:15:00,410.24,410.46,410.24,410.35,800.0,392.8754,393.0861,392.8754,392.9808,800.0
2021-03-19 13:20:00,410.33,410.69,410.28,410.69,845.0,392.9616,393.3064,392.9137,393.3064,845.0
2021-03-19 13:25:00,411.1,411.1,411.09,411.1,100.0,393.699,393.699,393.6895,393.699,100.0
2021-03-19 13:30:00,411.61,411.88,411.61,411.69,900.0,394.1875,394.446,394.1875,394.2641,900.0
2021-03-19 13:35:00,412.01,412.13,411.83,412.02,1656.0,394.5705,394.6854,394.3981,394.5801,1656.0
2021-03-19 13:40:00,411.79,411.88,411.78,411.88,1859.0,394.3598,394.446,394.3503,394.446,1859.0
2021-03-19 13:45:00,412.06,412.59,412.06,412.58,900.0,394.6184,395.126,394.6184,395.1164,900.0
2021-03-19 13:50:00,413.01,413.01,412.35,412.38,900.0,395.5282,395.5282,394.8961,394.9249,900.0
2021-03-19 13:55:00,412.53,412.63,412.02,412.06,1190.0,395.0685,395.1643,394.5801,394.6184,1190.0
2021-03-19 14:00:00,411.8,411.8,411.09,411.21,15025.0,394.3694,394.3694,393.6895,393.8044,15025.0
2021-03-19 14:05:00,411.12,411.12,409.87,409.88,901.0,393.7182,393.7182,392.5211,392.5307,901.0
2021-03-19 14:10:00,409.73,410.75,409.59,410.75,2200.0,392.387,393.3639,392.253,393.3639,2200.0
2021-03-19 14:15:00,411.21,411.21,410.81,410.81,300.0,393.8044,393.8044,393.4213,393.4213,300.0
2021-03-19 14:20:00,410.51,412.87,410.47,412.74,20279.0,393.134,395.3941,393.0957,395.2696,20279.0
2021-03-19 14:25:00,412.58,413.64,412.55,413.64,6483.0,395.1164,396.1315,395.0877,396.1315,6483.0
2021-03-19 14:30:00,413.67,414.04,412.94,413.69,1790.0,396.1603,396.5146,395.4612,396.1794,1790.0
2021-03-19 14:35:00,413.72,413.81,413.42,413.42,825.0,396.2081,396.2943,395.9208,395.9208,825.0
2021-03-19 14:40:00,413.72,414.52,413.6,414.52,3986.0,396.2081,396.9743,396.0932,396.9743,3986.0
2021-03-19 14:45:00,414.4,415.16,414.4,414.88,2243.0,396.8594,397.5872,396.8594,397.319,2243.0
2021-03-19 14:50:00,414.46,414.47,413.65,413.89,2124.0,396.9168,396.9264,396.1411,396.3709,2124.0
2021-03-19 14:55:00,414.13,414.52,414.12,414.33,700.0,396.6008,396.9743,396.5912,396.7923,700.0
2021-03-19 15:00:00,414.2,414.2,413.09,413.1,2500.0,396.6678,396.6678,395.6048,395.6144,2500.0
2021-03-19 15:05:00,412.93,413.12,412.74,412.94,1600.0,395.4516,395.6335,395.2696,395.4612,1600.0
2021-03-19 15:10:00,412.69,412.69,412.11,412.41,2400.0,395.2217,395.2217,394.6663,394.9536,2400.0
2021-03-19 15:15:00,412.43,412.43,411.71,412.29,2313.0,394.9727,394.9727,394.2832,394.8387,2313.0
2021-03-19 15:20:00,412.01,412.02,411.75,411.76,1844.0,394.5705,394.5801,394.3215,394.3311,1844.0
2021-03-19 15:25:00,412.03,412.58,411.97,412.54,2713.0,394.5897,395.1164,394.5322,395.0781,2713.0
2021-03-19 15:30:00,413.09,413.1,412.27,412.48,3341.0,395.6048,395.6144,394.8195,395.0206,3341.0
2021-03-19 15:35:00,412.48,412.9,412.19,412.21,2779.0,395.0206,395.4228,394.7429,394.7621,2779.0
2021-03-19 15:40:00,412.24,413.29,412.11,413.21,5238.0,394.7908,395.7963,394.6663,395.7197,5238.0
2021-03-19 15:45:00,413.18,413.38,411.56,411.73,5266.0,395.691,395.8825,394.1396,394.3024,5266.0
2021-03-19 15:50:00,411.67,412.67,411.22,411.44,8999.0,394.2449,395.2026,393.814,394.0246,8999.0
2021-03-19 15:55:00,411.23,411.46,410.08,410.08,33490.0,393.8235,394.0438,392.7222,392.7222,33490.0
2021-03-22 09:30:00,409.3,414.68,409.3,414.22,10317.0,391.9752,397.1275,391.9752,396.687,10317.0
2021-03-22 09:35:00,415.12,416.67,413.67,414.79,2469.0,397.5489,399.0333,396.1603,397.2328,2469.0
2021-03-22 09:40:00,413.86,414.5,413.86,414.5,200.0,396.3422,396.9551,396.3422,396.9551,200.0
2021-03-22 09:45:00,414.14,414.14,412.71,413.75,409.0,396.6104,396.6104,395.2409,396.2369,409.0
2021-03-22 09:50:00,413.81,414.51,413.34,413.88,1717.0,396.2943,396.9647,395.8442,396.3614,1717.0
2021-03-22 09:55:00,414.06,414.6,413.25,413.25,2095.0,396.5337,397.0509,395.758,395.758,2095.0
2021-03-22 10:00:00,413.54,413.54,412.42,412.42,800.0,396.0358,396.0358,394.9632,394.9632,800.0
2021-03-22 10:05:00,412.6,412.6,411.42,412.4,2000.0,395.1355,395.1355,394.0055,394.944,2000.0
2021-03-22 10:10:00,411.37,412.98,411.09,412.98,3389.0,393.9576,395.4995,393.6895,395.4995,3389.0
2021-03-22 10:15:00,413.52,414.13,413.46,413.87,801.0,396.0166,396.6008,395.9591,396.3518,801.0
2021-03-22 10:20:00,414.53,415.51,414.53,415.43,700.0,396.9839,397.9224,396.9839,397.8458,700.0
2021-03-22 10:25:00,415.25,415.32,414.4,415.32,600.0,397.6734,397.7404,396.8594,397.7404,600.0
2021-03-22 10:30:00,415.06,415.17,414.71,415.09,1491.0,397.4914,397.5968,397.1562,397.5202,1491.0
2021-03-22 10:35:00,415.46,415.75,415.4,415.62,800.0,397.8745,398.1522,397.817,398.0277,800.0
2021-03-22 10:40:00,415.51,415.51,415.16,415.16,200.0,397.9224,397.9224,397.5872,397.5872,200.0
2021-03-22 10:45:00,415.7,415.81,414.39,414.4,1803.0,398.1043,398.2097,396.8498,396.8594,1803.0
2021-03-22 10:50:00,414.94,415.58,414.91,415.42,900.0,397.3765,397.9894,397.3478,397.8362,900.0
2021-03-22 10:55:00,415.71,416.3,415.71,415.9,938.0,398.1139,398.6789,398.1139,398.2959,938.0
2021-03-22 11:00:00,415.9,415.9,415.9,415.9,0.0,398.2959,398.2959,398.2959,398.2959,0.0
2021-03-22 11:05:00,415.69,416.36,414.37,414.75,1502.0,398.0948,398.7364,396.8306,397.1945,1502.0
2021-03-22 11:10:00,414.54,414.85,413.89,414.85,1205.0,396.9934,397.2903,396.3709,397.2903,1205.0
2021-03-22 11:15:00,415.45,415.82,415.45,415.67,700.0,397.8649,398.2193,397.8649,398.0756,700.0
2021-03-22 11:20:00,416.17,417.58,416.17,417.17,1418.0,398.5544,399.9048,398.5544,399.5121,1418.0
2021-03-22 11:25:00,417.8,418.45,417.06,417.13,3103.0,400.1154,400.7379,399.4068,399.4738,3103.0
2021-03-22 11:30:00,417.08,417.3,417.08,417.3,434.0,399.4259,399.6366,399.4259,399.6366,434.0
2021-03-22 11:35:00,416.8,416.8,416.04,416.77,1960.0,399.1578,399.1578,398.4299,399.129,1960.0
2021-03-22 11:40:00,416.65,416.82,416.07,416.07,1500.0,399.0141,399.1769,398.4587,398.4587,1500.0
2021-03-22 11:45:00,416.0,416.36,415.54,416.36,938.0,398.3916,398.7364,397.9511,398.7364,938.0
2021-03-22 11:50:00,416.06,416.34,416.05,416.34,541.0,398.4491,398.7172,398.4395,398.7172,541.0
2021-03-22 11:55:00,417.24,417.24,416.07,416.1,1000.0,399.5791,399.5791,398.4587,398.4874,1000.0
2021-03-22 12:00:00,416.21,416.33,415.91,416.09,1530.0,398.5927,398.7077,398.3054,398.4778,1530.0
2021-03-22 12:05:00,416.24,416.64,415.16,415.19,3320.0,398.6215,399.0045,397.5872,397.6159,3320.0
2021-03-22 12:10:00,415.02,415.48,415.01,415.25,2074.0,397.4531,397.8936,397.4435,397.6734,2074.0
2021-03-22 12:15:00,415.57,415.66,415.57,415.66,326.0,397.9798,398.066,397.9798,398.066,326.0
2021-03-22 12:20:00,415.68,415.78,415.68,415.68,438.0,398.0852,398.1809,398.0852,398.0852,438.0
2021-03-22 12:25:00,416.32,416.81,415.82,415.82,1966.0,398.6981,399.1673,398.2193,398.2193,1966.0
2021-03-22 12:30:00,415.81,416.12,415.22,415.22,870.0,398.2097,398.5066,397.6446,397.6446,870.0
2021-03-22 12:35:00,415.09,415.09,414.19,414.19,1171.0,397.5202,397.5202,396.6582,396.6582,1171.0
2021-03-22 12:40:00,414.76,414.76,414.57,414.57,300.0,397.2041,397.2041,397.0222,397.0222,300.0
2021-03-22 12:45:00,414.56,414.84,414.39,414.55,1759.0,397.0126,397.2807,396.8498,397.003,1759.0
2021-03-22 12:50:00,414.04,414.27,413.87,413.88,946.0,396.5146,396.7349,396.3518,396.3614,946.0
2021-03-22 12:55:00,413.65,414.08,413.63,414.08,1042.0,396.1411,396.5529,396.122,396.5529,1042.0
2021-03-22 13:00:00,413.88,414.08,413.31,413.31,2074.0,396.3614,396.5529,395.8155,395.8155,2074.0
2021-03-22 13:05:00,413.22,413.68,413.22,413.56,2209.0,395.7293,396.1698,395.7293,396.0549,2209.0
2021-03-22 13:10:00,413.39,413.46,412.93,413.37,932.0,395.8921,395.9591,395.4516,395.873,932.0
2021-03-22 13:15:00,412.92,413.73,412.92,413.58,3150.0,395.442,396.2177,395.442,396.0741,3150.0
2021-03-22 13:20:00,413.61,415.22,413.61,414.2,2702.0,396.1028,397.6446,396.1028,396.6678,2702.0
2021-03-22 13:25:00,413.69,413.88,413.43,413.71,1000.0,396.1794,396.3614,395.9304,396.1986,1000.0
2021-03-22 13:30:00,413.98,414.6,413.98,414.6,3237.0,396.4571,397.0509,396.4571,397.0509,3237.0
2021-03-22 13:35:00,414.73,415.01,414.44,414.44,582.0,397.1754,397.4435,396.8977,396.8977,582.0
2021-03-22 13:40:00,414.59,414.59,414.52,414.53,400.0,397.0413,397.0413,396.9743,396.9839,400.0
2021-03-22 13:45:00,414.6,414.65,414.43,414.43,800.0,397.0509,397.0988,396.8881,396.8881,800.0
2021-03-22 13:50:00,414.41,414.98,414.4,414.97,2220.0,396.8689,397.4148,396.8594,397.4052,2220.0
2021-03-22 13:55:00,414.96,415.04,414.96,415.04,319.0,397.3957,397.4723,397.3957,397.4723,319.0
2021-03-22 14:00:00,415.41,415.41,415.04,415.04,500.0,397.8266,397.8266,397.4723,397.4723,500.0
2021-03-22 14:05:00,415.2,415.28,414.89,414.89,400.0,397.6255,397.7021,397.3286,397.3286,400.0
2021-03-22 14:10:00,414.89,414.89,414.89,414.89,0.0,397.3286,397.3286,397.3286,397.3286,0.0
2021-03-22 14:15:00,415.71,415.85,415.2,415.2,3647.0,398.1139,398.248,397.6255,397.6255,3647.0
2021-03-22 14:20:00,415.31,415.5,415.31,415.41,900.0,397.7308,397.9128,397.7308,397.8266,900.0
2021-03-22 14:25:00,415.05,415.13,414.78,414.82,1800.0,397.4818,397.5585,397.2233,397.2616,1800.0
2021-03-22 14:30:00,415.08,415.12,414.76,414.79,927.0,397.5106,397.5489,397.2041,397.2328,927.0
2021-03-22 14:35:00,414.81,414.82,414.24,414.4,700.0,397.252,397.2616,396.7061,396.8594,700.0
2021-03-22 14:40:00,414.39,414.7,414.05,414.57,4946.0,396.8498,397.1467,396.5242,397.0222,4946.0
2021-03-22 14:45:00,415.02,415.39,415.02,415.36,1000.0,397.4531,397.8075,397.4531,397.7787,1000.0
2021-03-22 14:50:00,415.13,415.22,414.88,415.19,4819.0,397.5585,397.6446,397.319,397.6159,4819.0
2021-03-22 14:55:00,415.19,415.5,415.19,415.5,400.0,397.6159,397.9128,397.6159,397.9128,400.0
2021-03-22 15:00:00,415.89,416.63,415.54,416.5,4242.0,398.2863,398.995,397.9511,398.8705,4242.0
2021-03-22 15:05:00,416.45,416.65,416.18,416.27,3021.0,398.8226,399.0141,398.564,398.6502,3021.0
2021-03-22 15:10:00,416.56,416.75,416.09,416.24,1148.0,398.9279,399.1099,398.4778,398.6215,1148.0
2021-03-22 15:15:00,416.13,416.15,415.42,415.42,2018.0,398.5161,398.5353,397.8362,397.8362,2018.0
2021-03-22 15:20:00,415.37,415.88,415.29,415.85,2800.0,397.7883,398.2767,397.7117,398.248,2800.0
2021-03-22 15:25:00,416.02,416.27,415.49,415.8,2405.0,398.4108,398.6502,397.9032,398.2001,2405.0
2021-03-22 15:30:00,415.62,415.62,414.81,415.04,1811.0,398.0277,398.0277,397.252,397.4723,1811.0
2021-03-22 15:35:00,415.12,415.75,414.93,415.59,2400.0,397.5489,398.1522,397.3669,397.999,2400.0
2021-03-22 15:40:00,415.64,417.66,415.64,417.46,4949.0,398.0469,399.9814,398.0469,399.7898,4949.0
2021-03-22 15:45:00,418.0,418.68,417.53,418.45,6387.0,400.307,400.9582,399.8569,400.7379,6387.0
2021-03-22 15:50:00,417.57,419.71,417.57,419.52,18442.0,399.8952,401.9446,399.8952,401.7626,18442.0
2021-03-22 15:55:00,419.24,419.49,418.86,419.48,40547.0,401.4945,401.7339,401.1306,401.7243,40547.0
2021-03-23 09:30:00,417.37,417.37,416.24,416.34,4295.0,399.7036,399.7036,398.6215,398.7172,4295.0
2021-03-23 09:35:00,416.44,417.41,415.49,415.76,3250.0,398.813,399.742,397.9032,398.1618,3250.0
2021-03-23 09:40:00,414.63,415.46,413.54,414.51,1100.0,397.0796,397.8745,396.0358,396.9647,1100.0
2021-03-23 09:45:00,415.01,415.29,414.71,414.77,1100.0,397.4435,397.7117,397.1562,397.2137,1100.0
2021-03-23 09:50:00,414.82,415.43,414.66,414.96,622.0,397.2616,397.8458,397.1084,397.3957,622.0
2021-03-23 09:55:00,414.42,415.08,414.42,415.08,300.0,396.8785,397.5106,396.8785,397.5106,300.0
2021-03-23 10:00:00,414.42,415.48,414.28,415.34,700.0,396.8785,397.8936,396.7444,397.7596,700.0
2021-03-23 10:05:00,415.43,415.9,415.08,415.08,1725.0,397.8458,398.2959,397.5106,397.5106,1725.0
2021-03-23 10:10:00,415.72,416.63,415.71,416.63,1282.0,398.1235,398.995,398.1139,398.995,1282.0
2021-03-23 10:15:00,416.2,416.2,416.12,416.12,200.0,398.5832,398.5832,398.5066,398.5066,200.0
2021-03-23 10:20:00,415.81,416.77,415.08,416.77,1600.0,398.2097,399.129,397.5106,399.129,1600.0
2021-03-23 10:25:00,417.41,418.46,417.39,417.39,1200.0,399.742,400.7475,399.7228,399.7228,1200.0
2021-03-23 10:30:00,418.35,418.92,417.48,417.53,1900.0,400.6422,401.188,399.809,399.8569,1900.0
2021-03-23 10:35:00,417.92,417.92,416.84,416.84,500.0,400.2304,400.2304,399.1961,399.1961,500.0
2021-03-23 10:40:00,417.24,417.64,416.99,417.64,1400.0,399.5791,399.9622,399.3397,399.9622,1400.0
2021-03-23 10:45:00,417.46,417.46,417.06,417.46,900.0,399.7898,399.7898,399.4068,399.7898,900.0
2021-03-23 10:50:00,417.36,417.87,417.01,417.64,1917.0,399.6941,400.1825,399.3589,399.9622,1917.0
2021-03-23 10:55:00,418.37,418.99,418.03,418.03,400.0,400.6613,401.2551,400.3357,400.3357,400.0
2021-03-23 11:00:00,418.81,419.36,418.32,418.58,1161.0,401.0827,401.6094,400.6134,400.8624,1161.0
2021-03-23 11:05:00,418.39,419.67,418.39,419.34,1500.0,400.6805,401.9063,400.6805,401.5903,1500.0
2021-03-23 11:10:00,419.41,420.1,419.1,420.1,2546.0,401.6573,402.3181,401.3604,402.3181,2546.0
2021-03-23 11:15:00,420.24,420.24,419.67,419.68,880.0,402.4522,402.4522,401.9063,401.9159,880.0
2021-03-23 11:20:00,420.39,420.44,419.48,420.44,1046.0,402.5958,402.6437,401.7243,402.6437,1046.0
2021-03-23 11:25:00,421.35,421.38,420.79,420.79,600.0,403.5152,403.5439,402.9789,402.9789,600.0
2021-03-23 11:30:00,421.18,421.91,421.0,421.24,2139.0,403.3524,404.0515,403.18,403.4098,2139.0
2021-03-23 11:35:00,420.86,420.87,420.39,420.39,12100.0,403.0459,403.0555,402.5958,402.5958,12100.0
2021-03-23 11:40:00,420.86,420.86,420.24,420.51,500.0,403.0459,403.0459,402.4522,402.7107,500.0
2021-03-23 11:45:00,420.74,421.16,420.64,421.16,500.0,402.931,403.3332,402.8352,403.3332,500.0
2021-03-23 11:50:00,421.11,421.78,421.11,421.33,1604.0,403.2853,403.927,403.2853,403.496,1604.0
2021-03-23 11:55:00,421.12,421.73,421.0,421.08,625.0,403.2949,403.8791,403.18,403.2566,625.0
2021-03-23 12:00:00,421.67,422.37,421.67,422.37,900.0,403.8216,404.492,403.8216,404.492,900.0
2021-03-23 12:05:00,421.71,421.71,420.04,420.04,2157.0,403.8599,403.8599,402.2606,402.2606,2157.0
2021-03-23 12:10:00,420.09,420.37,419.93,420.37,821.0,402.3085,402.5767,402.1553,402.5767,821.0
2021-03-23 12:15:00,420.1,420.1,419.89,419.91,400.0,402.3181,402.3181,402.117,402.1361,400.0
2021-03-23 12:20:00,420.34,421.62,420.34,421.62,718.0,402.5479,403.7738,402.5479,403.7738,718.0
2021-03-23 12:25:00,422.37,422.37,421.28,421.29,1340.0,404.492,404.492,403.4481,403.4577,1340.0
2021-03-23 12:30:00,421.36,421.41,420.48,420.48,988.0,403.5248,403.5726,402.682,402.682,988.0
2021-03-23 12:35:00,420.48,420.83,420.48,420.83,200.0,402.682,403.0172,402.682,403.0172,200.0
2021-03-23 12:40:00,420.82,420.82,420.08,420.09,700.0,403.0076,403.0076,402.2989,402.3085,700.0
2021-03-23 12:45:00,419.8,420.25,419.61,420.08,1530.0,402.0308,402.4617,401.8488,402.2989,1530.0
2021-03-23 12:50:00,420.15,420.42,420.07,420.42,400.0,402.366,402.6245,402.2894,402.6245,400.0
2021-03-23 12:55:00,420.53,421.01,420.46,421.01,800.0,402.7299,403.1896,402.6629,403.1896,800.0
2021-03-23 13:00:00,421.7,422.27,420.79,421.27,5074.0,403.8504,404.3962,402.9789,403.4386,5074.0
2021-03-23 13:05:00,421.72,421.73,421.49,421.51,300.0,403.8695,403.8791,403.6493,403.6684,300.0
2021-03-23 13:10:00,421.42,421.85,421.41,421.85,300.0,403.5822,403.994,403.5726,403.994,300.0
2021-03-23 13:15:00,422.37,422.37,421.75,421.75,500.0,404.492,404.492,403.8982,403.8982,500.0
2021-03-23 13:20:00,421.79,422.82,421.79,422.36,900.0,403.9366,404.923,403.9366,404.4824,900.0
2021-03-23 13:25:00,422.04,422.32,421.04,421.04,900.0,404.176,404.4441,403.2183,403.2183,900.0
2021-03-23 13:30:00,420.96,420.96,420.85,420.85,200.0,403.1417,403.1417,403.0363,403.0363,200.0
2021-03-23 13:35:00,421.55,421.68,421.04,421.32,800.0,403.7067,403.8312,403.2183,403.4864,800.0
2021-03-23 13:40:00,421.47,422.38,421.42,422.38,700.0,403.6301,404.5016,403.5822,404.5016,700.0
2021-03-23 13:45:00,421.99,422.22,421.31,422.22,901.0,404.1281,404.3484,403.4769,404.3484,901.0
2021-03-23 13:50:00,421.64,422.37,421.64,422.37,1000.0,403.7929,404.492,403.7929,404.492,1000.0
2021-03-23 13:55:00,422.44,422.44,421.91,421.91,553.0,404.559,404.559,404.0515,404.0515,553.0
2021-03-23 14:00:00,421.83,422.69,421.83,422.14,1074.0,403.9749,404.7985,403.9749,404.2717,1074.0
2021-03-23 14:05:00,421.75,422.46,421.61,422.2,1434.0,403.8982,404.5782,403.7642,404.3292,1434.0
2021-03-23 14:10:00,423.0,423.0,422.39,422.39,1401.0,405.0953,405.0953,404.5112,404.5112,1401.0
2021-03-23 14:15:00,422.63,423.09,422.63,422.92,4439.0,404.741,405.1815,404.741,405.0187,4439.0
2021-03-23 14:20:00,422.74,423.64,422.74,423.14,5974.0,404.8463,405.7082,404.8463,405.2294,5974.0
2021-03-23 14:25:00,423.78,423.9,423.2,423.79,1416.0,405.8423,405.9572,405.2869,405.8519,1416.0
2021-03-23 14:30:00,424.12,424.13,423.1,423.1,1422.0,406.1679,406.1775,405.1911,405.1911,1422.0
2021-03-23 14:35:00,423.62,423.62,423.32,423.56,400.0,405.6891,405.6891,405.4018,405.6316,400.0
2021-03-23 14:40:00,423.47,423.76,423.09,423.76,2850.0,405.5454,405.8232,405.1815,405.8232,2850.0
2021-03-23 14:45:00,424.14,424.14,423.6,424.05,1491.0,406.1871,406.1871,405.6699,406.1009,1491.0
2021-03-23 14:50:00,423.33,423.5,423.33,423.45,300.0,405.4114,405.5742,405.4114,405.5263,300.0
2021-03-23 14:55:00,423.05,423.05,422.53,422.53,600.0,405.1432,405.1432,404.6452,404.6452,600.0
2021-03-23 15:00:00,422.38,422.38,421.71,422.13,400.0,404.5016,404.5016,403.8599,404.2622,400.0
2021-03-23 15:05:00,422.32,422.42,420.95,421.16,1789.0,404.4441,404.5399,403.1321,403.3332,1789.0
2021-03-23 15:10:00,420.71,420.79,420.23,420.3,900.0,402.9023,402.9789,402.4426,402.5096,900.0
2021-03-23 15:15:00,419.71,419.98,419.52,419.82,2000.0,401.9446,402.2032,401.7626,402.0499,2000.0
2021-03-23 15:20:00,419.61,419.74,419.05,419.46,3548.0,401.8488,401.9733,401.3125,401.7052,3548.0
2021-03-23 15:25:00,419.7,420.15,419.66,419.66,3725.0,401.935,402.366,401.8967,401.8967,3725.0
2021-03-23 15:30:00,419.77,420.69,419.61,420.45,7184.0,402.0021,402.8831,401.8488,402.6533,7184.0
2021-03-23 15:35:00,420.35,420.44,419.81,420.11,3385.0,402.5575,402.6437,402.0404,402.3277,3385.0
2021-03-23 15:40:00,420.18,420.52,420.12,420.4,3303.0,402.3947,402.7203,402.3372,402.6054,3303.0
2021-03-23 15:45:00,420.22,420.98,419.89,420.21,4628.0,402.433,403.1608,402.117,402.4234,4628.0
2021-03-23 15:50:00,420.19,420.92,419.86,420.74,14949.0,402.4043,403.1034,402.0882,402.931,14949.0
2021-03-23 15:55:00,420.72,421.31,420.25,420.47,23220.0,402.9118,403.4769,402.4617,402.6724,23220.0
2021-03-24 09:30:00,420.96,424.17,420.96,422.71,7408.0,403.1417,406.2158,403.1417,404.8176,7408.0
2021-03-24 09:35:00,422.33,423.66,422.32,422.32,1000.0,404.4537,405.7274,404.4441,404.4441,1000.0
2021-03-24 09:40:00,423.14,423.82,422.34,423.03,2027.0,405.2294,405.8806,404.4633,405.1241,2027.0
2021-03-24 09:45:00,422.74,424.32,422.57,424.09,1803.0,404.8463,406.3595,404.6835,406.1392,1803.0
2021-03-24 09:50:00,423.65,423.65,421.56,423.19,1268.0,405.7178,405.7178,403.7163,405.2773,1268.0
2021-03-24 09:55:00,423.3,423.48,422.56,422.56,1000.0,405.3826,405.555,404.674,404.674,1000.0
2021-03-24 10:00:00,422.55,422.8,421.54,421.81,1900.0,404.6644,404.9038,403.6971,403.9557,1900.0
2021-03-24 10:05:00,422.39,422.39,422.01,422.16,600.0,404.5112,404.5112,404.1472,404.2909,600.0
2021-03-24 10:10:00,421.21,421.21,417.59,417.59,900.0,403.3811,403.3811,399.9143,399.9143,900.0
2021-03-24 10:15:00,417.7,418.2,417.7,418.2,847.0,400.0197,400.4985,400.0197,400.4985,847.0
2021-03-24 10:20:00,418.45,418.45,418.45,418.45,100.0,400.7379,400.7379,400.7379,400.7379,100.0
2021-03-24 10:25:00,419.29,420.51,419.28,419.85,3695.0,401.5424,402.7107,401.5328,402.0787,3695.0
2021-03-24 10:30:00,419.52,419.52,418.74,419.14,725.0,401.7626,401.7626,401.0157,401.3987,725.0
2021-03-24 10:35:00,418.87,418.87,417.85,418.45,1000.0,401.1402,401.1402,400.1633,400.7379,1000.0
2021-03-24 10:40:00,418.92,418.93,418.57,418.57,720.0,401.188,401.1976,400.8529,400.8529,720.0
2021-03-24 10:45:00,418.84,420.33,418.84,420.33,800.0,401.1114,402.5384,401.1114,402.5384,800.0
2021-03-24 10:50:00,420.49,421.46,420.16,420.72,1700.0,402.6916,403.6205,402.3755,402.9118,1700.0
2021-03-24 10:55:00,420.21,421.33,420.21,421.33,1300.0,402.4234,403.496,402.4234,403.496,1300.0
2021-03-24 11:00:00,421.14,422.47,421.12,422.47,5099.0,403.3141,404.5878,403.2949,404.5878,5099.0
2021-03-24 11:05:00,422.92,423.46,422.91,423.27,2911.0,405.0187,405.5359,405.0091,405.3539,2911.0
2021-03-24 11:10:00,423.37,423.53,423.17,423.26,1130.0,405.4497,405.6029,405.2581,405.3443,1130.0
2021-03-24 11:15:00,423.45,424.06,422.89,422.9,2774.0,405.5263,406.1105,404.99,404.9996,2774.0
2021-03-24 11:20:00,422.56,423.13,422.52,423.13,3093.0,404.674,405.2198,404.6357,405.2198,3093.0
2021-03-24 11:25:00,423.13,424.12,423.13,423.66,2702.0,405.2198,406.1679,405.2198,405.7274,2702.0
2021-03-24 11:30:00,423.41,423.48,421.9,423.43,5136.0,405.488,405.555,404.0419,405.5071,5136.0
2021-03-24 11:35:00,422.7,423.39,422.7,423.08,4353.0,404.808,405.4688,404.808,405.172,4353.0
2021-03-24 11:40:00,423.03,423.03,422.59,422.96,500.0,405.1241,405.1241,404.7027,405.057,500.0
2021-03-24 11:45:00,423.22,423.6,423.22,423.54,1000.0,405.306,405.6699,405.306,405.6125,1000.0
2021-03-24 11:50:00,423.27,423.84,423.1,423.1,500.0,405.3539,405.8998,405.1911,405.1911,500.0
2021-03-24 11:55:00,423.27,423.79,423.22,423.79,1845.0,405.3539,405.8519,405.306,405.8519,1845.0
2021-03-24 12:00:00,424.31,424.42,422.81,422.81,2133.0,406.3499,406.4552,404.9134,404.9134,2133.0
2021-03-24 12:05:00,422.71,423.65,422.71,423.42,600.0,404.8176,405.7178,404.8176,405.4976,600.0
2021-03-24 12:10:00,423.03,423.28,422.66,422.78,500.0,405.1241,405.3635,404.7697,404.8847,500.0
2021-03-24 12:15:00,422.3,422.33,421.03,421.04,900.0,404.425,404.4537,403.2087,403.2183,900.0
2021-03-24 12:20:00,421.09,421.1,420.94,420.94,300.0,403.2662,403.2758,403.1225,403.1225,300.0
2021-03-24 12:25:00,421.43,422.33,421.43,422.32,928.0,403.5918,404.4537,403.5918,404.4441,928.0
2021-03-24 12:30:00,422.11,422.35,421.96,422.15,800.0,404.243,404.4729,404.0994,404.2813,800.0
2021-03-24 12:35:00,422.58,423.03,422.16,423.03,768.0,404.6931,405.1241,404.2909,405.1241,768.0
2021-03-24 12:40:00,423.06,423.54,423.06,423.54,1500.0,405.1528,405.6125,405.1528,405.6125,1500.0
2021-03-24 12:45:00,423.56,423.93,423.24,423.83,3069.0,405.6316,405.986,405.3252,405.8902,3069.0
2021-03-24 12:50:00,423.89,423.89,423.24,423.24,1744.0,405.9477,405.9477,405.3252,405.3252,1744.0
2021-03-24 12:55:00,423.32,423.32,423.13,423.13,200.0,405.4018,405.4018,405.2198,405.2198,200.0
2021-03-24 13:00:00,421.9,422.41,421.9,422.27,1000.0,404.0419,404.5303,404.0419,404.3962,1000.0
2021-03-24 13:05:00,422.67,422.99,422.42,422.65,802.0,404.7793,405.0858,404.5399,404.7602,802.0
2021-03-24 13:10:00,422.55,422.61,421.91,421.91,800.0,404.6644,404.7218,404.0515,404.0515,800.0
2021-03-24 13:15:00,421.55,422.44,421.55,422.44,2107.0,403.7067,404.559,403.7067,404.559,2107.0
2021-03-24 13:20:00,422.3,422.35,422.03,422.03,400.0,404.425,404.4729,404.1664,404.1664,400.0
2021-03-24 13:25:00,422.24,423.57,422.23,423.42,2002.0,404.3675,405.6412,404.3579,405.4976,2002.0
2021-03-24 13:30:00,423.68,425.24,423.68,424.87,3306.0,405.7466,407.2405,405.7466,406.8862,3306.0
2021-03-24 13:35:00,424.69,425.6,424.18,424.31,5233.0,406.7138,407.5853,406.2254,406.3499,5233.0
2021-03-24 13:40:00,423.38,423.42,423.26,423.26,1500.0,405.4593,405.4976,405.3443,405.3443,1500.0
2021-03-24 13:45:00,423.26,424.47,423.07,424.47,1471.0,405.3443,406.5031,405.1624,406.5031,1471.0
2021-03-24 13:50:00,425.0,425.0,424.68,424.68,200.0,407.0107,407.0107,406.7042,406.7042,200.0
2021-03-24 13:55:00,425.11,425.11,424.39,424.39,2118.0,407.116,407.116,406.4265,406.4265,2118.0
2021-03-24 14:00:00,423.99,424.03,423.51,423.52,939.0,406.0434,406.0817,405.5838,405.5933,939.0
2021-03-24 14:05:00,423.3,423.3,423.05,423.26,1215.0,405.3826,405.3826,405.1432,405.3443,1215.0
2021-03-24 14:10:00,423.27,424.17,423.26,424.17,1361.0,405.3539,406.2158,405.3443,406.2158,1361.0
2021-03-24 14:15:00,424.51,424.54,424.51,424.54,200.0,406.5414,406.5702,406.5414,406.5702,200.0
2021-03-24 14:20:00,424.62,424.77,424.17,424.17,867.0,406.6468,406.7904,406.2158,406.2158,867.0
2021-03-24 14:25:00,424.2,424.45,423.23,423.99,12017.0,406.2445,406.484,405.3156,406.0434,12017.0
2021-03-24 14:30:00,424.01,424.21,423.29,423.43,6411.0,406.0626,406.2541,405.3731,405.5071,6411.0
2021-03-24 14:35:00,423.21,423.84,423.11,423.84,1425.0,405.2964,405.8998,405.2007,405.8998,1425.0
2021-03-24 14:40:00,423.63,424.23,423.63,424.03,900.0,405.6987,406.2733,405.6987,406.0817,900.0
2021-03-24 14:45:00,423.81,424.33,423.69,424.07,801.0,405.8711,406.369,405.7561,406.12,801.0
2021-03-24 14:50:00,424.44,424.44,423.57,423.58,1200.0,406.4744,406.4744,405.6412,405.6508,1200.0
2021-03-24 14:55:00,422.78,423.8,422.78,423.8,2000.0,404.8847,405.8615,404.8847,405.8615,2000.0
2021-03-24 15:00:00,423.3,424.19,423.3,423.54,1416.0,405.3826,406.235,405.3826,405.6125,1416.0
2021-03-24 15:05:00,423.81,424.17,423.71,424.17,1000.0,405.8711,406.2158,405.7753,406.2158,1000.0
2021-03-24 15:10:00,424.21,424.58,424.2,424.52,1727.0,406.2541,406.6085,406.2445,406.551,1727.0
2021-03-24 15:15:00,424.32,425.27,424.17,425.27,1529.0,406.3595,407.2693,406.2158,407.2693,1529.0
2021-03-24 15:20:00,425.46,425.51,424.86,425.23,900.0,407.4512,407.4991,406.8766,407.2309,900.0
2021-03-24 15:25:00,425.13,425.58,425.1,425.28,1476.0,407.1352,407.5661,407.1065,407.2788,1476.0
2021-03-24 15:30:00,425.02,425.02,423.95,424.22,900.0,407.0298,407.0298,406.0051,406.2637,900.0
2021-03-24 15:35:00,424.11,424.13,423.46,423.63,2643.0,406.1584,406.1775,405.5359,405.6987,2643.0
2021-03-24 15:40:00,423.27,424.12,423.24,424.12,4207.0,405.3539,406.1679,405.3252,406.1679,4207.0
2021-03-24 15:45:00,424.03,425.72,424.02,425.1,7874.0,406.0817,407.7002,406.0722,407.1065,7874.0
2021-03-24 15:50:00,424.9,425.2,424.07,424.46,11837.0,406.9149,407.2022,406.12,406.4935,11837.0
2021-03-24 15:55:00,424.71,424.71,423.05,424.08,22546.0,406.733,406.733,405.1432,406.1296,22546.0
2021-03-25 09:30:00,422.98,423.89,419.83,419.83,5308.0,405.0762,405.9477,402.0595,402.0595,5308.0
2021-03-25 09:35:00,418.69,420.4,417.37,417.66,2863.0,400.9678,402.6054,399.7036,399.9814,2863.0
2021-03-25 09:40:00,418.46,419.26,417.53,418.96,3424.0,400.7475,401.5136,399.8569,401.2263,3424.0
2021-03-25 09:45:00,418.26,418.58,416.93,417.16,2800.0,400.556,400.8624,399.2823,399.5025,2800.0
2021-03-25 09:50:00,416.59,416.71,415.81,416.67,1612.0,398.9567,399.0716,398.2097,399.0333,1612.0
2021-03-25 09:55:00,416.27,416.56,415.07,415.31,1438.0,398.6502,398.9279,397.501,397.7308,1438.0
2021-03-25 10:00:00,415.5,417.24,415.49,416.63,2354.0,397.9128,399.5791,397.9032,398.995,2354.0
2021-03-25 10:05:00,416.1,416.11,415.46,415.85,1806.0,398.4874,398.497,397.8745,398.248,1806.0
2021-03-25 10:10:00,415.6,415.6,414.4,414.4,1000.0,398.0086,398.0086,396.8594,396.8594,1000.0
2021-03-25 10:15:00,414.35,414.35,412.87,413.43,1905.0,396.8115,396.8115,395.3941,395.9304,1905.0
2021-03-25 10:20:00,413.51,413.69,413.0,413.0,8705.0,396.007,396.1794,395.5186,395.5186,8705.0
2021-03-25 10:25:00,413.06,413.68,412.65,412.89,4818.0,395.5761,396.1698,395.1834,395.4133,4818.0
2021-03-25 10:30:00,413.06,414.02,413.06,413.4,1434.0,395.5761,396.4954,395.5761,395.9017,1434.0
2021-03-25 10:35:00,412.87,413.72,412.85,413.37,2730.0,395.3941,396.2081,395.375,395.873,2730.0
2021-03-25 10:40:00,413.38,414.92,413.37,414.86,3700.0,395.8825,397.3573,395.873,397.2999,3700.0
2021-03-25 10:45:00,413.9,414.43,413.66,413.66,1917.0,396.3805,396.8881,396.1507,396.1507,1917.0
2021-03-25 10:50:00,413.55,414.32,413.42,414.03,1692.0,396.0453,396.7827,395.9208,396.505,1692.0
2021-03-25 10:55:00,413.45,413.92,413.34,413.65,1837.0,395.9496,396.3997,395.8442,396.1411,1837.0
2021-03-25 11:00:00,413.74,414.15,413.18,413.43,1800.0,396.2273,396.6199,395.691,395.9304,1800.0
2021-03-25 11:05:00,413.38,414.21,413.38,413.62,1620.0,395.8825,396.6774,395.8825,396.1124,1620.0
2021-03-25 11:10:00,413.81,414.28,413.31,414.28,1418.0,396.2943,396.7444,395.8155,396.7444,1418.0
2021-03-25 11:15:00,414.53,414.53,413.08,413.34,1100.0,396.9839,396.9839,395.5952,395.8442,1100.0
2021-03-25 11:20:00,413.36,413.67,412.66,412.66,1642.0,395.8634,396.1603,395.193,395.193,1642.0
2021-03-25 11:25:00,412.11,413.29,412.0,412.75,2500.0,394.6663,395.7963,394.5609,395.2792,2500.0
2021-03-25 11:30:00,413.26,414.1,413.01,413.67,2011.0,395.7676,396.5721,395.5282,396.1603,2011.0
2021-03-25 11:35:00,413.6,413.75,413.41,413.55,900.0,396.0932,396.2369,395.9113,396.0453,900.0
2021-03-25 11:40:00,413.44,413.77,411.33,411.69,2400.0,395.94,396.256,393.9193,394.2641,2400.0
2021-03-25 11:45:00,411.88,411.88,410.97,411.68,2600.0,394.446,394.446,393.5745,394.2545,2600.0
2021-03-25 11:50:00,411.17,411.64,411.04,411.6,1844.0,393.7661,394.2162,393.6416,394.1779,1844.0
2021-03-25 11:55:00,411.62,412.68,411.56,412.68,900.0,394.197,395.2122,394.1396,395.2122,900.0
2021-03-25 12:00:00,412.09,412.09,411.21,411.82,3814.0,394.6471,394.6471,393.8044,394.3886,3814.0
2021-03-25 12:05:00,411.81,412.07,411.67,411.99,1600.0,394.379,394.628,394.2449,394.5514,1600.0
2021-03-25 12:10:00,411.62,412.17,411.19,411.31,1800.0,394.197,394.7237,393.7852,393.9002,1800.0
2021-03-25 12:15:00,411.3,412.77,411.24,412.6,3100.0,393.8906,395.2984,393.8331,395.1355,3100.0
2021-03-25 12:20:00,412.76,412.77,411.85,411.85,812.0,395.2888,395.2984,394.4173,394.4173,812.0
2021-03-25 12:25:00,411.59,411.92,411.18,411.22,2282.0,394.1683,394.4843,393.7757,393.814,2282.0
2021-03-25 12:30:00,410.97,410.98,409.78,409.78,1512.0,393.5745,393.5841,392.4349,392.4349,1512.0
2021-03-25 12:35:00,409.36,409.67,409.25,409.25,2400.0,392.0327,392.3296,391.9273,391.9273,2400.0
2021-03-25 12:40:00,408.93,409.39,408.59,408.59,3448.0,391.6209,392.0614,391.2953,391.2953,3448.0
2021-03-25 12:45:00,408.9,409.45,408.9,409.44,2003.0,391.5922,392.1189,391.5922,392.1093,2003.0
2021-03-25 12:50:00,409.66,410.11,409.26,409.26,2464.0,392.32,392.7509,391.9369,391.9369,2464.0
2021-03-25 12:55:00,409.14,409.89,409.07,409.89,2600.0,391.822,392.5403,391.755,392.5403,2600.0
2021-03-25 13:00:00,409.44,410.43,408.72,410.43,3232.0,392.1093,393.0574,391.4198,393.0574,3232.0
2021-03-25 13:05:00,410.27,410.51,409.91,410.34,5100.0,392.9042,393.134,392.5594,392.9712,5100.0
2021-03-25 13:10:00,410.4,410.56,409.54,410.56,2800.0,393.0287,393.1819,392.2051,393.1819,2800.0
2021-03-25 13:15:00,411.14,411.28,410.09,410.09,1006.0,393.7373,393.8714,392.7318,392.7318,1006.0
2021-03-25 13:20:00,409.99,410.53,409.61,410.12,2211.0,392.636,393.1532,392.2721,392.7605,2211.0
2021-03-25 13:25:00,410.27,410.43,409.68,410.43,2100.0,392.9042,393.0574,392.3391,393.0574,2100.0
2021-03-25 13:30:00,409.94,410.88,409.94,410.07,1550.0,392.5881,393.4884,392.5881,392.7126,1550.0
2021-03-25 13:35:00,410.36,410.54,409.95,409.95,1612.0,392.9904,393.1627,392.5977,392.5977,1612.0
2021-03-25 13:40:00,409.95,410.38,409.76,410.07,2000.0,392.5977,393.0095,392.4158,392.7126,2000.0
2021-03-25 13:45:00,410.68,411.52,410.21,411.02,1860.0,393.2968,394.1013,392.8467,393.6224,1860.0
2021-03-25 13:50:00,410.78,411.65,410.73,411.02,700.0,393.3926,394.2258,393.3447,393.6224,700.0
2021-03-25 13:55:00,411.16,411.16,409.81,410.26,1600.0,393.7565,393.7565,392.4636,392.8946,1600.0
2021-03-25 14:00:00,410.02,410.82,410.0,410.82,2800.0,392.6648,393.4309,392.6456,393.4309,2800.0
2021-03-25 14:05:00,410.14,410.73,409.86,409.86,1400.0,392.7797,393.3447,392.5115,392.5115,1400.0
2021-03-25 14:10:00,409.92,410.18,409.08,410.18,3503.0,392.569,392.818,391.7645,392.818,3503.0
2021-03-25 14:15:00,410.22,410.52,409.65,410.46,1200.0,392.8563,393.1436,392.3104,393.0861,1200.0
2021-03-25 14:20:00,410.31,410.66,409.49,409.5,1200.0,392.9425,393.2777,392.1572,392.1668,1200.0
2021-03-25 14:25:00,409.51,410.01,409.24,409.61,2300.0,392.1763,392.6552,391.9178,392.2721,2300.0
2021-03-25 14:30:00,410.11,410.74,409.6,410.74,2584.0,392.7509,393.3543,392.2625,393.3543,2584.0
2021-03-25 14:35:00,410.95,411.85,410.93,410.93,965.0,393.5554,394.4173,393.5362,393.5362,965.0
2021-03-25 14:40:00,411.66,412.0,411.3,411.67,1312.0,394.2353,394.5609,393.8906,394.2449,1312.0
2021-03-25 14:45:00,411.86,412.13,411.55,411.55,1000.0,394.4269,394.6854,394.13,394.13,1000.0
2021-03-25 14:50:00,411.64,412.29,411.16,412.29,1708.0,394.2162,394.8387,393.7565,394.8387,1708.0
2021-03-25 14:55:00,412.41,412.61,411.28,412.21,3200.0,394.9536,395.1451,393.8714,394.7621,3200.0
2021-03-25 15:00:00,412.25,412.54,411.73,412.04,2581.0,394.8004,395.0781,394.3024,394.5993,2581.0
2021-03-25 15:05:00,412.29,412.51,411.87,412.08,1949.0,394.8387,395.0494,394.4364,394.6376,1949.0
2021-03-25 15:10:00,412.08,412.75,412.03,412.25,2700.0,394.6376,395.2792,394.5897,394.8004,2700.0
2021-03-25 15:15:00,412.19,413.46,412.18,413.46,1701.0,394.7429,395.9591,394.7333,395.9591,1701.0
2021-03-25 15:20:00,413.46,413.54,412.68,412.68,3102.0,395.9591,396.0358,395.2122,395.2122,3102.0
2021-03-25 15:25:00,412.73,412.87,412.28,412.87,2407.0,395.26,395.3941,394.8291,395.3941,2407.0
2021-03-25 15:30:00,412.79,413.66,412.16,413.45,3341.0,395.3175,396.1507,394.7142,395.9496,3341.0
2021-03-25 15:35:00,413.2,413.37,412.61,413.14,4210.0,395.7102,395.873,395.1451,395.6527,4210.0
2021-03-25 15:40:00,413.07,413.45,412.56,412.6,2100.0,395.5857,395.9496,395.0972,395.1355,2100.0
2021-03-25 15:45:00,412.6,412.78,412.35,412.66,5103.0,395.1355,395.3079,394.8961,395.193,5103.0
2021-03-25 15:50:00,412.69,413.75,412.64,412.77,9454.0,395.2217,396.2369,395.1739,395.2984,9454.0
2021-03-25 15:55:00,412.62,412.92,412.05,412.11,22901.0,395.1547,395.442,394.6088,394.6663,22901.0
2021-03-26 09:30:00,412.5,414.52,411.93,412.66,7286.0,395.0398,396.9743,394.4939,395.193,7286.0
2021-03-26 09:35:00,412.02,412.02,412.02,412.02,100.0,394.5801,394.5801,394.5801,394.5801,100.0
2021-03-26 09:40:00,412.22,415.02,412.21,415.02,1414.0,394.7716,397.4531,394.7621,397.4531,1414.0
2021-03-26 09:45:00,414.87,415.45,414.22,414.96,1097.0,397.3095,397.8649,396.687,397.3957,1097.0
2021-03-26 09:50:00,414.96,415.03,414.19,415.03,582.0,397.3957,397.4627,396.6582,397.4627,582.0
2021-03-26 09:55:00,414.97,415.99,414.97,415.69,1103.0,397.4052,398.3821,397.4052,398.0948,1103.0
2021-03-26 10:00:00,416.75,417.99,415.16,417.99,2636.0,399.1099,400.2974,397.5872,400.2974,2636.0
2021-03-26 10:05:00,417.19,419.01,417.19,419.01,2794.0,399.5313,401.2742,399.5313,401.2742,2794.0
2021-03-26 10:10:00,418.77,419.12,418.0,419.12,1300.0,401.0444,401.3796,400.307,401.3796,1300.0
2021-03-26 10:15:00,418.81,418.81,418.09,418.29,1101.0,401.0827,401.0827,400.3932,400.5847,1101.0
2021-03-26 10:20:00,418.67,419.06,416.85,416.85,1794.0,400.9486,401.3221,399.2057,399.2057,1794.0
2021-03-26 10:25:00,417.25,417.54,416.92,417.54,800.0,399.5887,399.8664,399.2727,399.8664,800.0
2021-03-26 10:30:00,417.1,417.1,416.91,416.91,783.0,399.4451,399.4451,399.2631,399.2631,783.0
2021-03-26 10:35:00,417.33,418.53,417.33,418.53,1100.0,399.6653,400.8145,399.6653,400.8145,1100.0
2021-03-26 10:40:00,418.45,418.97,418.44,418.97,500.0,400.7379,401.2359,400.7284,401.2359,500.0
2021-03-26 10:45:00,419.01,419.72,419.01,419.24,812.0,401.2742,401.9542,401.2742,401.4945,812.0
2021-03-26 10:50:00,419.8,419.8,418.53,418.53,1091.0,402.0308,402.0308,400.8145,400.8145,1091.0
2021-03-26 10:55:00,418.41,418.43,417.5,417.75,2102.0,400.6996,400.7188,399.8281,400.0676,2102.0
2021-03-26 11:00:00,417.25,417.29,416.4,416.4,1601.0,399.5887,399.627,398.7747,398.7747,1601.0
2021-03-26 11:05:00,416.77,417.15,416.52,416.52,1066.0,399.129,399.493,398.8896,398.8896,1066.0
2021-03-26 11:10:00,416.32,416.39,415.66,415.83,1723.0,398.6981,398.7651,398.066,398.2288,1723.0
2021-03-26 11:15:00,415.72,416.51,415.09,415.12,4180.0,398.1235,398.88,397.5202,397.5489,4180.0
2021-03-26 11:20:00,415.16,415.18,413.94,414.17,1001.0,397.5872,397.6063,396.4188,396.6391,1001.0
2021-03-26 11:25:00,414.19,414.57,414.09,414.49,1872.0,396.6582,397.0222,396.5625,396.9455,1872.0
2021-03-26 11:30:00,414.52,414.52,414.21,414.21,200.0,396.9743,396.9743,396.6774,396.6774,200.0
2021-03-26 11:35:00,415.64,415.64,414.8,414.8,917.0,398.0469,398.0469,397.2424,397.2424,917.0
2021-03-26 11:40:00,415.67,416.06,415.66,415.83,700.0,398.0756,398.4491,398.066,398.2288,700.0
2021-03-26 11:45:00,416.41,417.03,416.3,416.82,1700.0,398.7843,399.378,398.6789,399.1769,1700.0
2021-03-26 11:50:00,417.54,418.03,417.54,417.75,400.0,399.8664,400.3357,399.8664,400.0676,400.0
2021-03-26 11:55:00,418.92,419.4,418.63,419.4,300.0,401.188,401.6477,400.9103,401.6477,300.0
2021-03-26 12:00:00,419.71,420.06,419.04,419.04,1081.0,401.9446,402.2798,401.303,401.303,1081.0
2021-03-26 12:05:00,419.74,420.36,419.74,420.0,700.0,401.9733,402.5671,401.9733,402.2223,700.0
2021-03-26 12:10:00,420.24,420.24,419.91,420.01,809.0,402.4522,402.4522,402.1361,402.2319,809.0
2021-03-26 12:15:00,419.88,419.88,419.07,419.33,1000.0,402.1074,402.1074,401.3317,401.5807,1000.0
2021-03-26 12:20:00,419.6,419.6,418.6,419.04,3383.0,401.8393,401.8393,400.8816,401.303,3383.0
2021-03-26 12:25:00,418.88,419.38,418.88,419.38,400.0,401.1497,401.6286,401.1497,401.6286,400.0
2021-03-26 12:30:00,419.46,419.66,419.13,419.66,1720.0,401.7052,401.8967,401.3891,401.8967,1720.0
2021-03-26 12:35:00,420.38,420.53,420.09,420.53,884.0,402.5862,402.7299,402.3085,402.7299,884.0
2021-03-26 12:40:00,420.7,420.7,420.4,420.4,1000.0,402.8927,402.8927,402.6054,402.6054,1000.0
2021-03-26 12:45:00,420.3,420.53,420.21,420.53,1521.0,402.5096,402.7299,402.4234,402.7299,1521.0
2021-03-26 12:50:00,420.8,421.14,420.8,420.8,1000.0,402.9885,403.3141,402.9885,402.9885,1000.0
2021-03-26 12:55:00,421.05,421.05,420.0,420.0,2092.0,403.2279,403.2279,402.2223,402.2223,2092.0
2021-03-26 13:00:00,420.34,420.34,419.7,419.7,638.0,402.5479,402.5479,401.935,401.935,638.0
2021-03-26 13:05:00,420.12,420.6,420.12,420.59,1000.0,402.3372,402.7969,402.3372,402.7873,1000.0
2021-03-26 13:10:00,420.62,421.18,420.47,421.18,1111.0,402.8161,403.3524,402.6724,403.3524,1111.0
2021-03-26 13:15:00,421.68,421.68,421.68,421.68,100.0,403.8312,403.8312,403.8312,403.8312,100.0
2021-03-26 13:20:00,421.71,422.17,421.58,422.17,1200.0,403.8599,404.3005,403.7354,404.3005,1200.0
2021-03-26 13:25:00,422.24,422.76,422.13,422.76,700.0,404.3675,404.8655,404.2622,404.8655,700.0
2021-03-26 13:30:00,422.67,422.75,421.97,421.97,2018.0,404.7793,404.8559,404.1089,404.1089,2018.0
2021-03-26 13:35:00,422.02,422.02,421.4,421.45,739.0,404.1568,404.1568,403.5631,403.6109,739.0
2021-03-26 13:40:00,421.55,421.55,421.15,421.15,910.0,403.7067,403.7067,403.3236,403.3236,910.0
2021-03-26 13:45:00,421.35,421.76,421.23,421.34,3700.0,403.5152,403.9078,403.4003,403.5056,3700.0
2021-03-26 13:50:00,421.19,422.88,421.19,422.88,4044.0,403.362,404.9804,403.362,404.9804,4044.0
2021-03-26 13:55:00,423.25,423.56,422.35,422.56,3064.0,405.3348,405.6316,404.4729,404.674,3064.0
2021-03-26 14:00:00,422.45,422.88,421.66,422.12,3337.0,404.5686,404.9804,403.8121,404.2526,3337.0
2021-03-26 14:05:00,421.91,422.49,421.06,421.19,2651.0,404.0515,404.6069,403.2375,403.362,2651.0
2021-03-26 14:10:00,420.96,421.38,420.41,420.48,3600.0,403.1417,403.5439,402.615,402.682,3600.0
2021-03-26 14:15:00,420.51,420.98,420.16,420.98,1300.0,402.7107,403.1608,402.3755,403.1608,1300.0
2021-03-26 14:20:00,420.88,421.68,420.87,421.46,6553.0,403.0651,403.8312,403.0555,403.6205,6553.0
2021-03-26 14:25:00,421.05,421.09,420.72,420.93,2500.0,403.2279,403.2662,402.9118,403.113,2500.0
2021-03-26 14:30:00,420.93,421.15,420.16,420.99,6500.0,403.113,403.3236,402.3755,403.1704,6500.0
2021-03-26 14:35:00,421.1,422.31,421.1,422.31,3824.0,403.2758,404.4345,403.2758,404.4345,3824.0
2021-03-26 14:40:00,422.34,424.05,422.24,423.75,3842.0,404.4633,406.1009,404.3675,405.8136,3842.0
2021-03-26 14:45:00,423.75,424.58,422.14,422.17,3175.0,405.8136,406.6085,404.2717,404.3005,3175.0
2021-03-26 14:50:00,421.96,422.5,421.86,422.4,1400.0,404.0994,404.6165,404.0036,404.5207,1400.0
2021-03-26 14:55:00,422.13,422.13,421.44,421.89,2150.0,404.2622,404.2622,403.6014,404.0323,2150.0
2021-03-26 15:00:00,421.74,422.38,421.59,421.87,3300.0,403.8887,404.5016,403.745,404.0132,3300.0
2021-03-26 15:05:00,422.02,422.02,421.57,421.57,1100.0,404.1568,404.1568,403.7259,403.7259,1100.0
2021-03-26 15:10:00,421.49,422.3,421.44,421.8,2846.0,403.6493,404.425,403.6014,403.9461,2846.0
2021-03-26 15:15:00,421.5,421.63,421.0,421.63,2234.0,403.6588,403.7833,403.18,403.7833,2234.0
2021-03-26 15:20:00,421.5,421.51,420.69,420.69,1800.0,403.6588,403.6684,402.8831,402.8831,1800.0
2021-03-26 15:25:00,420.84,423.46,420.73,422.96,15496.0,403.0268,405.5359,402.9214,405.057,15496.0
2021-03-26 15:30:00,422.58,422.62,421.38,421.42,7701.0,404.6931,404.7314,403.5439,403.5822,7701.0
2021-03-26 15:35:00,421.18,421.84,420.97,421.78,6301.0,403.3524,403.9844,403.1513,403.927,6301.0
2021-03-26 15:40:00,421.62,422.06,421.26,421.76,6895.0,403.7738,404.1951,403.429,403.9078,6895.0
2021-03-26 15:45:00,421.98,421.99,421.26,421.26,7518.0,404.1185,404.1281,403.429,403.429,7518.0
2021-03-26 15:50:00,421.25,421.67,420.82,421.05,20622.0,403.4194,403.8216,403.0076,403.2279,20622.0
2021-03-26 15:55:00,421.19,425.36,421.19,424.88,41384.0,403.362,407.3554,403.362,406.8958,41384.0
2021-03-29 09:30:00,423.35,423.94,423.32,423.8,8902.0,405.4305,405.9956,405.4018,405.8615,8902.0
2021-03-29 09:35:00,424.85,425.19,424.58,425.19,815.0,406.867,407.1926,406.6085,407.1926,815.0
2021-03-29 09:40:00,425.23,425.31,422.89,424.94,1700.0,407.2309,407.3076,404.99,406.9532,1700.0
2021-03-29 09:45:00,425.13,425.84,424.29,424.29,1820.0,407.1352,407.8151,406.3307,406.3307,1820.0
2021-03-29 09:50:00,424.69,424.7,422.51,422.63,2279.0,406.7138,406.7234,404.6261,404.741,2279.0
2021-03-29 09:55:00,422.18,422.18,420.77,420.92,599.0,404.31,404.31,402.9597,403.1034,599.0
2021-03-29 10:00:00,421.17,421.82,420.96,421.6,1458.0,403.3428,403.9653,403.1417,403.7546,1458.0
2021-03-29 10:05:00,421.39,421.39,420.56,420.56,1503.0,403.5535,403.5535,402.7586,402.7586,1503.0
2021-03-29 10:10:00,420.77,421.54,420.63,420.98,5405.0,402.9597,403.6971,402.8257,403.1608,5405.0
2021-03-29 10:15:00,420.98,420.98,419.78,420.76,3353.0,403.1608,403.1608,402.0116,402.9502,3353.0
2021-03-29 10:20:00,420.75,422.06,420.74,420.86,1700.0,402.9406,404.1951,402.931,403.0459,1700.0
2021-03-29 10:25:00,420.29,420.29,419.59,420.14,1000.0,402.5,402.5,401.8297,402.3564,1000.0
2021-03-29 10:30:00,419.76,420.27,419.4,420.19,1759.0,401.9925,402.4809,401.6477,402.4043,1759.0
2021-03-29 10:35:00,419.98,420.54,419.94,419.94,1801.0,402.2032,402.7395,402.1649,402.1649,1801.0
2021-03-29 10:40:00,420.12,420.27,419.1,419.1,4906.0,402.3372,402.4809,401.3604,401.3604,4906.0
2021-03-29 10:45:00,419.28,419.28,418.86,419.08,606.0,401.5328,401.5328,401.1306,401.3413,606.0
2021-03-29 10:50:00,419.12,419.67,418.71,418.71,1694.0,401.3796,401.9063,400.9869,400.9869,1694.0
2021-03-29 10:55:00,418.37,418.85,418.36,418.85,1420.0,400.6613,401.121,400.6517,401.121,1420.0
2021-03-29 11:00:00,418.7,418.71,418.29,418.6,1202.0,400.9773,400.9869,400.5847,400.8816,1202.0
2021-03-29 11:05:00,418.49,418.79,418.33,418.57,2816.0,400.7762,401.0635,400.623,400.8529,2816.0
2021-03-29 11:10:00,418.5,419.83,418.49,419.83,2501.0,400.7858,402.0595,400.7762,402.0595,2501.0
2021-03-29 11:15:00,419.92,420.53,419.77,420.53,854.0,402.1457,402.7299,402.0021,402.7299,854.0
2021-03-29 11:20:00,420.44,422.65,420.33,422.65,1701.0,402.6437,404.7602,402.5384,404.7602,1701.0
2021-03-29 11:25:00,422.83,424.27,422.83,423.34,2790.0,404.9325,406.3116,404.9325,405.4209,2790.0
2021-03-29 11:30:00,423.36,423.97,423.11,423.27,1205.0,405.4401,406.0243,405.2007,405.3539,1205.0
2021-03-29 11:35:00,423.64,424.8,423.64,424.23,1244.0,405.7082,406.8191,405.7082,406.2733,1244.0
2021-03-29 11:40:00,424.47,425.44,424.41,424.42,1404.0,406.5031,407.4321,406.4457,406.4552,1404.0
2021-03-29 11:45:00,424.36,424.54,424.16,424.16,1103.0,406.3978,406.5702,406.2062,406.2062,1103.0
2021-03-29 11:50:00,424.35,426.01,424.35,425.74,1600.0,406.3882,407.9779,406.3882,407.7194,1600.0
2021-03-29 11:55:00,426.24,426.24,425.25,425.25,1509.0,408.1982,408.1982,407.2501,407.2501,1509.0
2021-03-29 12:00:00,425.08,425.39,424.86,425.39,1217.0,407.0873,407.3842,406.8766,407.3842,1217.0
2021-03-29 12:05:00,424.89,424.98,424.45,424.45,800.0,406.9053,406.9915,406.484,406.484,800.0
2021-03-29 12:10:00,424.14,424.14,423.48,423.85,1203.0,406.1871,406.1871,405.555,405.9094,1203.0
2021-03-29 12:15:00,424.01,424.01,423.85,423.85,470.0,406.0626,406.0626,405.9094,405.9094,470.0
2021-03-29 12:20:00,423.7,423.88,423.68,423.77,1498.0,405.7657,405.9381,405.7466,405.8327,1498.0
2021-03-29 12:25:00,423.75,424.85,423.75,424.85,1822.0,405.8136,406.867,405.8136,406.867,1822.0
2021-03-29 12:30:00,424.39,424.63,424.38,424.38,600.0,406.4265,406.6563,406.4169,406.4169,600.0
2021-03-29 12:35:00,424.58,424.92,424.46,424.87,1324.0,406.6085,406.9341,406.4935,406.8862,1324.0
2021-03-29 12:40:00,424.9,426.19,424.9,426.07,1000.0,406.9149,408.1503,406.9149,408.0354,1000.0
2021-03-29 12:45:00,426.29,427.48,426.29,427.1,5586.0,408.2461,409.3857,408.2461,409.0218,5586.0
2021-03-29 12:50:00,427.37,427.54,426.71,426.86,5576.0,409.2804,409.4432,408.6483,408.792,5576.0
2021-03-29 12:55:00,427.07,427.07,426.52,426.53,1000.0,408.9931,408.9931,408.4663,408.4759,1000.0
2021-03-29 13:00:00,426.56,426.57,425.95,426.13,1135.0,408.5047,408.5142,407.9205,408.0929,1135.0
2021-03-29 13:05:00,426.53,426.88,426.13,426.33,1300.0,408.4759,408.8111,408.0929,408.2844,1300.0
2021-03-29 13:10:00,426.5,426.74,426.43,426.6,900.0,408.4472,408.677,408.3802,408.543,900.0
2021-03-29 13:15:00,426.66,426.88,426.65,426.88,630.0,408.6004,408.8111,408.5908,408.8111,630.0
2021-03-29 13:20:00,426.89,426.91,426.07,426.07,1300.0,408.8207,408.8398,408.0354,408.0354,1300.0
2021-03-29 13:25:00,426.14,426.21,425.85,425.9,2306.0,408.1024,408.1695,407.8247,407.8726,2306.0
2021-03-29 13:30:00,425.79,426.37,425.79,426.37,1516.0,407.7672,408.3227,407.7672,408.3227,1516.0
2021-03-29 13:35:00,427.23,427.4,426.9,427.15,1300.0,409.1463,409.3091,408.8303,409.0697,1300.0
2021-03-29 13:40:00,427.06,427.74,427.04,427.26,993.0,408.9835,409.6347,408.9643,409.175,993.0
2021-03-29 13:45:00,427.46,428.11,427.46,428.11,1202.0,409.3666,409.989,409.3666,409.989,1202.0
2021-03-29 13:50:00,428.04,428.58,428.04,428.58,700.0,409.922,410.4391,409.922,410.4391,700.0
2021-03-29 13:55:00,428.12,428.19,427.7,427.7,1411.0,409.9986,410.0657,409.5964,409.5964,1411.0
2021-03-29 14:00:00,427.64,427.67,427.28,427.29,1038.0,409.5389,409.5677,409.1942,409.2038,1038.0
2021-03-29 14:05:00,427.12,427.18,426.87,426.87,430.0,409.0409,409.0984,408.8015,408.8015,430.0
2021-03-29 14:10:00,426.91,426.91,426.5,426.89,2007.0,408.8398,408.8398,408.4472,408.8207,2007.0
2021-03-29 14:15:00,427.33,427.33,426.41,426.58,400.0,409.2421,409.2421,408.361,408.5238,400.0
2021-03-29 14:20:00,426.59,426.92,426.58,426.92,1309.0,408.5334,408.8494,408.5238,408.8494,1309.0
2021-03-29 14:25:00,426.83,427.13,426.82,426.89,704.0,408.7632,409.0505,408.7536,408.8207,704.0
2021-03-29 14:30:00,426.73,426.73,426.05,426.11,800.0,408.6675,408.6675,408.0162,408.0737,800.0
2021-03-29 14:35:00,426.09,426.36,426.01,426.22,1008.0,408.0545,408.3131,407.9779,408.179,1008.0
2021-03-29 14:40:00,425.78,426.01,425.47,425.47,1000.0,407.7577,407.9779,407.4608,407.4608,1000.0
2021-03-29 14:45:00,425.54,426.24,425.54,425.86,585.0,407.5278,408.1982,407.5278,407.8343,585.0
2021-03-29 14:50:00,425.6,426.09,425.6,425.9,519.0,407.5853,408.0545,407.5853,407.8726,519.0
2021-03-29 14:55:00,426.02,426.02,425.38,425.38,1491.0,407.9875,407.9875,407.3746,407.3746,1491.0
2021-03-29 15:00:00,425.88,426.49,425.88,426.2,700.0,407.8534,408.4376,407.8534,408.1599,700.0
2021-03-29 15:05:00,426.08,426.17,425.99,426.07,1036.0,408.045,408.1312,407.9588,408.0354,1036.0
2021-03-29 15:10:00,425.58,426.23,425.58,425.65,900.0,407.5661,408.1886,407.5661,407.6332,900.0
2021-03-29 15:15:00,426.0,426.3,425.99,426.3,800.0,407.9684,408.2557,407.9588,408.2557,800.0
2021-03-29 15:20:00,425.82,426.55,425.82,426.55,1592.0,407.796,408.4951,407.796,408.4951,1592.0
2021-03-29 15:25:00,427.02,427.26,426.64,426.91,901.0,408.9452,409.175,408.5813,408.8398,901.0
2021-03-29 15:30:00,426.65,427.58,426.65,427.55,2934.0,408.5908,409.4815,408.5908,409.4527,2934.0
2021-03-29 15:35:00,427.43,428.16,427.32,427.44,3899.0,409.3378,410.0369,409.2325,409.3474,3899.0
2021-03-29 15:40:00,427.62,427.93,427.08,427.27,4804.0,409.5198,409.8167,409.0026,409.1846,4804.0
2021-03-29 15:45:00,426.92,427.63,426.82,427.3,2601.0,408.8494,409.5294,408.7536,409.2133,2601.0
2021-03-29 15:50:00,427.32,427.47,426.03,426.46,6890.0,409.2325,409.3761,407.9971,408.4089,6890.0
2021-03-29 15:55:00,426.39,426.83,425.83,426.4,13347.0,408.3418,408.7632,407.8056,408.3514,13347.0
2021-03-30 09:30:00,422.21,423.24,421.99,423.24,2894.0,404.3388,405.3252,404.1281,405.3252,2894.0
2021-03-30 09:35:00,423.24,423.24,423.24,423.24,0.0,405.3252,405.3252,405.3252,405.3252,0.0
2021-03-30 09:40:00,421.44,421.45,420.69,421.13,380.0,403.6014,403.6109,402.8831,403.3045,380.0
2021-03-30 09:45:00,421.31,422.47,421.3,422.47,694.0,403.4769,404.5878,403.4673,404.5878,694.0
2021-03-30 09:50:00,422.54,422.54,421.05,421.24,1300.0,404.6548,404.6548,403.2279,403.4098,1300.0
2021-03-30 09:55:00,420.61,420.61,419.55,419.55,432.0,402.8065,402.8065,401.7914,401.7914,432.0
2021-03-30 10:00:00,419.12,419.12,418.71,418.72,300.0,401.3796,401.3796,400.9869,400.9965,300.0
2021-03-30 10:05:00,417.82,418.04,416.79,417.81,1310.0,400.1346,400.3453,399.1482,400.125,1310.0
2021-03-30 10:10:00,417.31,417.92,416.62,417.3,1131.0,399.6462,400.2304,398.9854,399.6366,1131.0
2021-03-30 10:15:00,416.99,416.99,416.61,416.69,300.0,399.3397,399.3397,398.9758,399.0524,300.0
2021-03-30 10:20:00,415.9,416.12,415.64,415.65,1047.0,398.2959,398.5066,398.0469,398.0564,1047.0
2021-03-30 10:25:00,416.56,417.03,416.56,417.03,613.0,398.9279,399.378,398.9279,399.378,613.0
2021-03-30 10:30:00,417.72,418.08,416.49,416.49,1362.0,400.0388,400.3836,398.8609,398.8609,1362.0
2021-03-30 10:35:00,417.03,417.03,416.79,416.79,200.0,399.378,399.378,399.1482,399.1482,200.0
2021-03-30 10:40:00,415.82,416.31,415.4,416.31,1100.0,398.2193,398.6885,397.817,398.6885,1100.0
2021-03-30 10:45:00,416.2,417.51,416.2,417.37,2020.0,398.5832,399.8377,398.5832,399.7036,2020.0
2021-03-30 10:50:00,417.15,417.27,416.53,416.53,900.0,399.493,399.6079,398.8992,398.8992,900.0
2021-03-30 10:55:00,416.96,416.96,415.98,416.73,5506.0,399.311,399.311,398.3725,399.0907,5506.0
2021-03-30 11:00:00,416.39,416.39,415.55,415.55,600.0,398.7651,398.7651,397.9607,397.9607,600.0
2021-03-30 11:05:00,415.25,415.5,415.2,415.2,1092.0,397.6734,397.9128,397.6255,397.6255,1092.0
2021-03-30 11:10:00,415.3,415.77,414.23,414.61,2839.0,397.7213,398.1714,396.6966,397.0605,2839.0
2021-03-30 11:15:00,414.81,416.57,414.81,416.04,3225.0,397.252,398.9375,397.252,398.4299,3225.0
2021-03-30 11:20:00,416.28,417.09,416.24,416.78,2889.0,398.6598,399.4355,398.6215,399.1386,2889.0
2021-03-30 11:25:00,417.09,418.12,417.09,418.12,1901.0,399.4355,400.4219,399.4355,400.4219,1901.0
2021-03-30 11:30:00,418.17,418.45,417.98,418.45,500.0,400.4698,400.7379,400.2878,400.7379,500.0
2021-03-30 11:35:00,418.31,419.04,418.31,418.36,1100.0,400.6039,401.303,400.6039,400.6517,1100.0
2021-03-30 11:40:00,418.56,418.56,418.26,418.26,1210.0,400.8433,400.8433,400.556,400.556,1210.0
2021-03-30 11:45:00,418.42,419.15,418.31,418.31,1255.0,400.7092,401.4083,400.6039,400.6039,1255.0
2021-03-30 11:50:00,418.57,418.9,418.57,418.9,613.0,400.8529,401.1689,400.8529,401.1689,613.0
2021-03-30 11:55:00,418.96,420.02,418.81,419.93,3504.0,401.2263,402.2415,401.0827,402.1553,3504.0
2021-03-30 12:00:00,420.36,420.47,420.04,420.04,1700.0,402.5671,402.6724,402.2606,402.2606,1700.0
2021-03-30 12:05:00,420.04,420.04,419.84,419.85,300.0,402.2606,402.2606,402.0691,402.0787,300.0
2021-03-30 12:10:00,419.96,421.16,419.77,420.39,4707.0,402.184,403.3332,402.0021,402.5958,4707.0
2021-03-30 12:15:00,420.36,420.36,419.78,419.96,760.0,402.5671,402.5671,402.0116,402.184,760.0
2021-03-30 12:20:00,419.7,420.32,419.04,420.31,823.0,401.935,402.5288,401.303,402.5192,823.0
2021-03-30 12:25:00,420.08,420.7,419.99,419.99,1543.0,402.2989,402.8927,402.2127,402.2127,1543.0
2021-03-30 12:30:00,419.92,420.02,419.45,419.75,929.0,402.1457,402.2415,401.6956,401.9829,929.0
2021-03-30 12:35:00,419.52,419.83,419.22,419.4,1049.0,401.7626,402.0595,401.4753,401.6477,1049.0
2021-03-30 12:40:00,419.48,419.48,418.72,418.91,900.0,401.7243,401.7243,400.9965,401.1785,900.0
2021-03-30 12:45:00,418.65,419.71,418.65,419.71,600.0,400.9295,401.9446,400.9295,401.9446,600.0
2021-03-30 12:50:00,419.27,419.59,419.23,419.59,747.0,401.5232,401.8297,401.4849,401.8297,747.0
2021-03-30 12:55:00,419.62,419.62,419.23,419.23,1183.0,401.8584,401.8584,401.4849,401.4849,1183.0
2021-03-30 13:00:00,419.03,419.18,418.84,418.91,801.0,401.2934,401.437,401.1114,401.1785,801.0
2021-03-30 13:05:00,419.17,419.17,418.77,418.77,900.0,401.4275,401.4275,401.0444,401.0444,900.0
2021-03-30 13:10:00,419.12,419.27,418.9,418.9,1488.0,401.3796,401.5232,401.1689,401.1689,1488.0
2021-03-30 13:15:00,419.14,419.91,419.03,419.91,700.0,401.3987,402.1361,401.2934,402.1361,700.0
2021-03-30 13:20:00,420.05,420.05,419.62,419.62,632.0,402.2702,402.2702,401.8584,401.8584,632.0
2021-03-30 13:25:00,419.64,419.7,419.26,419.5,1324.0,401.8776,401.935,401.5136,401.7435,1324.0
2021-03-30 13:30:00,419.44,420.09,419.44,420.01,2410.0,401.686,402.3085,401.686,402.2319,2410.0
2021-03-30 13:35:00,420.09,420.36,419.73,419.73,1529.0,402.3085,402.5671,401.9638,401.9638,1529.0
2021-03-30 13:40:00,419.7,419.72,419.7,419.72,200.0,401.935,401.9542,401.935,401.9542,200.0
2021-03-30 13:45:00,419.37,419.38,419.19,419.3,762.0,401.619,401.6286,401.4466,401.552,762.0
2021-03-30 13:50:00,419.16,419.49,418.92,419.45,1178.0,401.4179,401.7339,401.188,401.6956,1178.0
2021-03-30 13:55:00,419.37,419.6,419.07,419.44,840.0,401.619,401.8393,401.3317,401.686,840.0
2021-03-30 14:00:00,419.17,419.17,418.92,418.92,600.0,401.4275,401.4275,401.188,401.188,600.0
2021-03-30 14:05:00,419.01,419.46,419.01,419.19,800.0,401.2742,401.7052,401.2742,401.4466,800.0
2021-03-30 14:10:00,419.13,419.58,418.93,419.58,501.0,401.3891,401.8201,401.1976,401.8201,501.0
2021-03-30 14:15:00,419.48,419.65,419.3,419.51,900.0,401.7243,401.8871,401.552,401.7531,900.0
2021-03-30 14:20:00,419.33,419.48,419.08,419.48,1000.0,401.5807,401.7243,401.3413,401.7243,1000.0
2021-03-30 14:25:00,419.7,419.7,419.5,419.61,701.0,401.935,401.935,401.7435,401.8488,701.0
2021-03-30 14:30:00,420.06,420.47,420.06,420.24,800.0,402.2798,402.6724,402.2798,402.4522,800.0
2021-03-30 14:35:00,420.15,420.72,420.0,420.72,1300.0,402.366,402.9118,402.2223,402.9118,1300.0
2021-03-30 14:40:00,420.57,420.57,420.1,420.23,1000.0,402.7682,402.7682,402.3181,402.4426,1000.0
2021-03-30 14:45:00,420.2,420.23,419.95,420.23,700.0,402.4139,402.4426,402.1744,402.4426,700.0
2021-03-30 14:50:00,420.27,420.31,419.92,420.28,1000.0,402.4809,402.5192,402.1457,402.4905,1000.0
2021-03-30 14:55:00,420.38,421.23,420.33,421.23,1123.0,402.5862,403.4003,402.5384,403.4003,1123.0
2021-03-30 15:00:00,420.68,420.95,420.29,420.52,2216.0,402.8735,403.1321,402.5,402.7203,2216.0
2021-03-30 15:05:00,420.09,420.29,420.03,420.05,1565.0,402.3085,402.5,402.2511,402.2702,1565.0
2021-03-30 15:10:00,419.92,419.97,419.72,419.72,1829.0,402.1457,402.1936,401.9542,401.9542,1829.0
2021-03-30 15:15:00,419.84,420.1,419.63,419.63,700.0,402.0691,402.3181,401.868,401.868,700.0
2021-03-30 15:20:00,419.66,419.94,419.41,419.9,1108.0,401.8967,402.1649,401.6573,402.1266,1108.0
2021-03-30 15:25:00,419.9,419.9,419.45,419.72,936.0,402.1266,402.1266,401.6956,401.9542,936.0
2021-03-30 15:30:00,419.72,419.91,419.46,419.58,2074.0,401.9542,402.1361,401.7052,401.8201,2074.0
2021-03-30 15:35:00,419.9,419.9,418.93,419.06,1200.0,402.1266,402.1266,401.1976,401.3221,1200.0
2021-03-30 15:40:00,419.18,419.18,418.75,418.79,2438.0,401.437,401.437,401.0252,401.0635,2438.0
2021-03-30 15:45:00,418.67,418.92,418.51,418.7,2037.0,400.9486,401.188,400.7954,400.9773,2037.0
2021-03-30 15:50:00,418.39,418.39,417.28,417.44,4383.0,400.6805,400.6805,399.6175,399.7707,4383.0
2021-03-30 15:55:00,417.4,417.79,416.42,417.76,14172.0,399.7324,400.1059,398.7939,400.0771,14172.0
2021-03-31 09:30:00,418.87,419.94,416.64,419.51,4883.0,401.1402,402.1649,399.0045,401.7531,4883.0
2021-03-31 09:35:00,420.31,420.31,418.7,418.7,1820.0,402.5192,402.5192,400.9773,400.9773,1820.0
2021-03-31 09:40:00,418.19,419.55,418.04,419.55,680.0,400.4889,401.7914,400.3453,401.7914,680.0
2021-03-31 09:45:00,418.16,418.16,418.16,418.16,100.0,400.4602,400.4602,400.4602,400.4602,100.0
2021-03-31 09:50:00,418.58,418.58,417.89,417.89,500.0,400.8624,400.8624,400.2016,400.2016,500.0
2021-03-31 09:55:00,418.95,419.89,418.68,418.68,400.0,401.2168,402.117,400.9582,400.9582,400.0
2021-03-31 10:00:00,419.53,420.98,419.5,420.72,900.0,401.7722,403.1608,401.7435,402.9118,900.0
2021-03-31 10:05:00,421.02,421.98,420.81,421.4,3000.0,403.1991,404.1185,402.998,403.5631,3000.0
2021-03-31 10:10:00,421.62,421.85,421.43,421.56,1001.0,403.7738,403.994,403.5918,403.7163,1001.0
2021-03-31 10:15:00,421.55,422.1,421.28,421.28,1126.0,403.7067,404.2334,403.4481,403.4481,1126.0
2021-03-31 10:20:00,420.84,420.87,420.3,420.3,400.0,403.0268,403.0555,402.5096,402.5096,400.0
2021-03-31 10:25:00,420.9,420.9,420.52,420.52,200.0,403.0842,403.0842,402.7203,402.7203,200.0
2021-03-31 10:30:00,420.19,421.57,420.16,420.86,1300.0,402.4043,403.7259,402.3755,403.0459,1300.0
2021-03-31 10:35:00,421.13,421.13,420.67,420.82,300.0,403.3045,403.3045,402.864,403.0076,300.0
2021-03-31 10:40:00,421.01,422.6,421.01,422.13,2995.0,403.1896,404.7123,403.1896,404.2622,2995.0
2021-03-31 10:45:00,422.13,422.53,421.87,422.53,1012.0,404.2622,404.6452,404.0132,404.6452,1012.0
2021-03-31 10:50:00,422.96,424.25,422.71,424.05,800.0,405.057,406.2924,404.8176,406.1009,800.0
2021-03-31 10:55:00,423.61,423.61,422.85,422.85,1490.0,405.6795,405.6795,404.9517,404.9517,1490.0
2021-03-31 11:00:00,423.03,423.37,423.03,423.37,922.0,405.1241,405.4497,405.1241,405.4497,922.0
2021-03-31 11:05:00,422.68,422.68,422.44,422.44,400.0,404.7889,404.7889,404.559,404.559,400.0
2021-03-31 11:10:00,422.22,422.23,422.22,422.22,574.0,404.3484,404.3579,404.3484,404.3484,574.0
2021-03-31 11:15:00,421.96,422.12,421.19,421.19,800.0,404.0994,404.2526,403.362,403.362,800.0
2021-03-31 11:20:00,421.38,421.49,420.62,420.62,1260.0,403.5439,403.6493,402.8161,402.8161,1260.0
2021-03-31 11:25:00,421.19,422.03,421.19,421.99,500.0,403.362,404.1664,403.362,404.1281,500.0
2021-03-31 11:30:00,422.01,423.05,422.01,422.86,1802.0,404.1472,405.1432,404.1472,404.9613,1802.0
2021-03-31 11:35:00,422.8,423.19,422.72,423.02,900.0,404.9038,405.2773,404.8272,405.1145,900.0
2021-03-31 11:40:00,423.21,423.21,423.2,423.2,209.0,405.2964,405.2964,405.2869,405.2869,209.0
2021-03-31 11:45:00,423.06,423.11,422.44,422.44,1208.0,405.1528,405.2007,404.559,404.559,1208.0
2021-03-31 11:50:00,422.73,423.16,422.65,423.16,700.0,404.8368,405.2486,404.7602,405.2486,700.0
2021-03-31 11:55:00,423.54,423.54,423.54,423.54,100.0,405.6125,405.6125,405.6125,405.6125,100.0
2021-03-31 12:00:00,423.53,424.1,423.48,424.1,1295.0,405.6029,406.1488,405.555,406.1488,1295.0
2021-03-31 12:05:00,424.46,424.95,424.27,424.38,1745.0,406.4935,406.9628,406.3116,406.4169,1745.0
2021-03-31 12:10:00,424.51,424.66,424.3,424.66,700.0,406.5414,406.6851,406.3403,406.6851,700.0
2021-03-31 12:15:00,425.03,425.24,425.03,425.11,300.0,407.0394,407.2405,407.0394,407.116,300.0
2021-03-31 12:20:00,425.35,425.35,425.34,425.34,200.0,407.3459,407.3459,407.3363,407.3363,200.0
2021-03-31 12:25:00,425.21,425.21,424.36,424.36,782.0,407.2118,407.2118,406.3978,406.3978,782.0
2021-03-31 12:30:00,424.54,424.54,423.78,423.78,700.0,406.5702,406.5702,405.8423,405.8423,700.0
2021-03-31 12:35:00,423.83,423.83,423.55,423.55,200.0,405.8902,405.8902,405.6221,405.6221,200.0
2021-03-31 12:40:00,423.8,424.05,423.8,424.05,500.0,405.8615,406.1009,405.8615,406.1009,500.0
2021-03-31 12:45:00,423.98,424.26,423.98,424.26,400.0,406.0339,406.302,406.0339,406.302,400.0
2021-03-31 12:50:00,424.42,424.42,423.68,423.68,908.0,406.4552,406.4552,405.7466,405.7466,908.0
2021-03-31 12:55:00,423.36,424.05,423.18,423.98,1100.0,405.4401,406.1009,405.2677,406.0339,1100.0
2021-03-31 13:00:00,424.11,424.11,423.82,423.82,799.0,406.1584,406.1584,405.8806,405.8806,799.0
2021-03-31 13:05:00,424.03,424.8,424.03,424.8,1100.0,406.0817,406.8191,406.0817,406.8191,1100.0
2021-03-31 13:10:00,424.8,424.93,424.8,424.93,500.0,406.8191,406.9436,406.8191,406.9436,500.0
2021-03-31 13:15:00,424.82,424.93,424.36,424.56,958.0,406.8383,406.9436,406.3978,406.5893,958.0
2021-03-31 13:20:00,424.23,424.23,424.22,424.23,100.0,406.2733,406.2733,406.2637,406.2733,100.0
2021-03-31 13:25:00,424.55,424.94,424.45,424.82,656.0,406.5797,406.9532,406.484,406.8383,656.0
2021-03-31 13:30:00,424.31,424.47,424.3,424.37,1509.0,406.3499,406.5031,406.3403,406.4073,1509.0
2021-03-31 13:35:00,424.39,424.4,423.92,424.2,908.0,406.4265,406.4361,405.9764,406.2445,908.0
2021-03-31 13:40:00,423.82,424.13,423.77,424.02,1300.0,405.8806,406.1775,405.8327,406.0722,1300.0
2021-03-31 13:45:00,424.19,424.46,424.19,424.46,700.0,406.235,406.4935,406.235,406.4935,700.0
2021-03-31 13:50:00,425.01,425.01,424.77,424.78,300.0,407.0203,407.0203,406.7904,406.8,300.0
2021-03-31 13:55:00,424.78,424.86,424.36,424.36,800.0,406.8,406.8766,406.3978,406.3978,800.0
2021-03-31 14:00:00,424.08,424.08,423.0,423.18,1888.0,406.1296,406.1296,405.0953,405.2677,1888.0
2021-03-31 14:05:00,423.11,423.75,423.11,423.59,1100.0,405.2007,405.8136,405.2007,405.6604,1100.0
2021-03-31 14:10:00,423.47,423.47,422.91,423.06,500.0,405.5454,405.5454,405.0091,405.1528,500.0
2021-03-31 14:15:00,423.18,423.18,422.54,422.54,525.0,405.2677,405.2677,404.6548,404.6548,525.0
2021-03-31 14:20:00,422.98,423.09,422.87,422.89,905.0,405.0762,405.1815,404.9708,404.99,905.0
2021-03-31 14:25:00,422.84,422.84,422.02,422.02,900.0,404.9421,404.9421,404.1568,404.1568,900.0
2021-03-31 14:30:00,422.03,422.49,421.88,422.09,1100.0,404.1664,404.6069,404.0227,404.2239,1100.0
2021-03-31 14:35:00,421.95,422.55,421.81,421.82,880.0,404.0898,404.6644,403.9557,403.9653,880.0
2021-03-31 14:40:00,421.72,421.99,420.92,421.58,1592.0,403.8695,404.1281,403.1034,403.7354,1592.0
2021-03-31 14:45:00,421.82,421.82,421.15,421.15,500.0,403.9653,403.9653,403.3236,403.3236,500.0
2021-03-31 14:50:00,421.52,421.57,421.05,421.57,936.0,403.678,403.7259,403.2279,403.7259,936.0
2021-03-31 14:55:00,421.57,421.78,421.12,421.14,6883.0,403.7259,403.927,403.2949,403.3141,6883.0
2021-03-31 15:00:00,421.46,422.13,421.46,422.13,1129.0,403.6205,404.2622,403.6205,404.2622,1129.0
2021-03-31 15:05:00,422.08,422.24,420.74,420.87,1846.0,404.2143,404.3675,402.931,403.0555,1846.0
2021-03-31 15:10:00,420.72,420.72,420.09,420.09,3800.0,402.9118,402.9118,402.3085,402.3085,3800.0
2021-03-31 15:15:00,420.5,421.2,420.18,420.6,2242.0,402.7012,403.3715,402.3947,402.7969,2242.0
2021-03-31 15:20:00,420.65,420.65,419.68,419.77,1120.0,402.8448,402.8448,401.9159,402.0021,1120.0
2021-03-31 15:25:00,419.61,420.19,419.48,420.19,1377.0,401.8488,402.4043,401.7243,402.4043,1377.0
2021-03-31 15:30:00,420.28,420.53,419.43,419.43,2113.0,402.4905,402.7299,401.6764,401.6764,2113.0
2021-03-31 15:35:00,419.6,420.16,418.65,418.93,4020.0,401.8393,402.3755,400.9295,401.1976,4020.0
2021-03-31 15:40:00,419.05,419.78,419.05,419.16,2215.0,401.3125,402.0116,401.3125,401.4179,2215.0
2021-03-31 15:45:00,419.15,419.62,418.88,419.54,4481.0,401.4083,401.8584,401.1497,401.7818,4481.0
2021-03-31 15:50:00,419.55,419.57,418.86,419.14,7710.0,401.7914,401.8105,401.1306,401.3987,7710.0
2021-03-31 15:55:00,418.85,420.48,418.78,419.25,23897.0,401.121,402.682,401.054,401.5041,23897.0
2021-04-01 09:30:00,423.62,428.21,421.74,425.79,6805.0,405.6891,410.0848,403.8887,407.7672,6805.0
2021-04-01 09:35:00,426.23,428.02,423.33,426.93,2750.0,408.1886,409.9029,405.4114,408.859,2750.0
2021-04-01 09:40:00,427.43,431.92,426.38,431.92,8151.0,409.3378,413.6378,408.3323,413.6378,8151.0
2021-04-01 09:45:00,431.65,433.88,430.89,433.61,4871.0,413.3792,415.5148,412.6514,415.2562,4871.0
2021-04-01 09:50:00,433.68,434.6,432.55,432.87,5742.0,415.3233,416.2043,414.2411,414.5476,5742.0
2021-04-01 09:55:00,432.64,434.85,432.63,434.17,2100.0,414.3273,416.4438,414.3177,415.7925,2100.0
2021-04-01 10:00:00,435.0,435.37,435.0,435.37,631.0,416.5874,416.9417,416.5874,416.9417,631.0
2021-04-01 10:05:00,434.81,436.3,434.22,435.97,4384.0,416.4054,417.8324,415.8404,417.5163,4384.0
2021-04-01 10:10:00,436.02,437.19,435.49,437.19,2517.0,417.5642,418.6847,417.0567,418.6847,2517.0
2021-04-01 10:15:00,436.38,437.74,435.49,437.74,2466.0,417.909,419.2114,417.0567,419.2114,2466.0
2021-04-01 10:20:00,437.29,439.46,437.11,438.34,5877.0,418.7805,420.8586,418.6081,419.786,5877.0
2021-04-01 10:25:00,438.37,438.37,436.95,437.29,1956.0,419.8148,419.8148,418.4549,418.7805,1956.0
2021-04-01 10:30:00,437.2,438.11,436.55,437.39,11756.0,418.6943,419.5658,418.0718,418.8762,11756.0
2021-04-01 10:35:00,437.29,437.69,437.26,437.56,1817.0,418.7805,419.1635,418.7517,419.039,1817.0
2021-04-01 10:40:00,437.75,437.84,436.14,436.14,1800.0,419.221,419.3072,417.6792,417.6792,1800.0
2021-04-01 10:45:00,435.68,435.68,434.91,435.1,1200.0,417.2386,417.2386,416.5012,416.6832,1200.0
2021-04-01 10:50:00,435.07,435.4,435.03,435.24,1200.0,416.6544,416.9705,416.6161,416.8172,1200.0
2021-04-01 10:55:00,435.56,435.96,434.71,434.91,7158.0,417.1237,417.5068,416.3097,416.5012,7158.0
2021-04-01 11:00:00,435.01,436.63,435.01,436.63,5049.0,416.597,418.1484,416.597,418.1484,5049.0
2021-04-01 11:05:00,436.47,436.51,435.86,435.86,800.0,417.9952,418.0335,417.411,417.411,800.0
2021-04-01 11:10:00,435.97,435.97,433.67,433.67,2110.0,417.5163,417.5163,415.3137,415.3137,2110.0
2021-04-01 11:15:00,433.66,433.66,432.92,432.92,4941.0,415.3041,415.3041,414.5954,414.5954,4941.0
2021-04-01 11:20:00,432.89,433.47,432.84,432.84,2000.0,414.5667,415.1222,414.5188,414.5188,2000.0
2021-04-01 11:25:00,432.76,433.34,432.76,433.34,900.0,414.4422,414.9977,414.4422,414.9977,900.0
2021-04-01 11:30:00,433.24,433.24,433.15,433.15,200.0,414.9019,414.9019,414.8157,414.8157,200.0
2021-04-01 11:35:00,433.29,434.09,433.23,434.06,1231.0,414.9498,415.7159,414.8923,415.6872,1231.0
2021-04-01 11:40:00,433.47,433.47,433.12,433.12,300.0,415.1222,415.1222,414.787,414.787,300.0
2021-04-01 11:45:00,433.45,434.19,433.44,434.19,1300.0,415.103,415.8117,415.0934,415.8117,1300.0
2021-04-01 11:50:00,433.84,434.35,433.84,434.35,200.0,415.4765,415.9649,415.4765,415.9649,200.0
2021-04-01 11:55:00,434.17,434.19,433.88,433.89,1850.0,415.7925,415.8117,415.5148,415.5244,1850.0
2021-04-01 12:00:00,434.31,434.31,433.71,433.71,3200.0,415.9266,415.9266,415.352,415.352,3200.0
2021-04-01 12:05:00,434.66,434.66,434.43,434.62,803.0,416.2618,416.2618,416.0415,416.2235,803.0
2021-04-01 12:10:00,434.43,434.83,433.42,433.42,1500.0,416.0415,416.4246,415.0743,415.0743,1500.0
2021-04-01 12:15:00,433.49,433.49,433.27,433.27,418.0,415.1413,415.1413,414.9306,414.9306,418.0
2021-04-01 12:20:00,433.48,433.48,433.09,433.09,1005.0,415.1317,415.1317,414.7583,414.7583,1005.0
2021-04-01 12:25:00,433.16,433.35,432.72,432.72,600.0,414.8253,415.0072,414.4039,414.4039,600.0
2021-04-01 12:30:00,433.06,433.56,433.02,433.17,1607.0,414.7295,415.2084,414.6912,414.8349,1607.0
2021-04-01 12:35:00,433.03,433.48,433.03,433.36,561.0,414.7008,415.1317,414.7008,415.0168,561.0
2021-04-01 12:40:00,433.36,433.61,433.08,433.08,1037.0,415.0168,415.2562,414.7487,414.7487,1037.0
2021-04-01 12:45:00,433.2,433.2,432.73,432.73,400.0,414.8636,414.8636,414.4135,414.4135,400.0
2021-04-01 12:50:00,432.37,432.37,432.37,432.37,100.0,414.0687,414.0687,414.0687,414.0687,100.0
2021-04-01 12:55:00,432.4,432.55,432.33,432.43,500.0,414.0975,414.2411,414.0304,414.1262,500.0
2021-04-01 13:00:00,433.14,433.42,433.04,433.16,1013.0,414.8061,415.0743,414.7104,414.8253,1013.0
2021-04-01 13:05:00,432.96,433.28,432.93,433.12,1500.0,414.6338,414.9402,414.605,414.787,1500.0
2021-04-01 13:10:00,432.75,432.77,432.1,432.11,1400.0,414.4326,414.4518,413.8102,413.8197,1400.0
2021-04-01 13:15:00,432.25,432.25,431.53,431.53,600.0,413.9538,413.9538,413.2643,413.2643,600.0
2021-04-01 13:20:00,431.52,431.77,431.45,431.61,1376.0,413.2547,413.4941,413.1877,413.3409,1376.0
2021-04-01 13:25:00,431.46,431.46,431.2,431.23,578.0,413.1972,413.1972,412.9483,412.977,578.0
2021-04-01 13:30:00,431.41,431.99,431.34,431.71,2700.0,413.1494,413.7048,413.0823,413.4367,2700.0
2021-04-01 13:35:00,431.69,431.94,431.41,431.72,1760.0,413.4175,413.6569,413.1494,413.4462,1760.0
2021-04-01 13:40:00,431.82,431.83,431.82,431.82,222.0,413.542,413.5516,413.542,413.542,222.0
2021-04-01 13:45:00,431.71,432.16,430.95,432.16,2895.0,413.4367,413.8676,412.7088,413.8676,2895.0
2021-04-01 13:50:00,431.69,431.74,431.46,431.61,1402.0,413.4175,413.4654,413.1972,413.3409,1402.0
2021-04-01 13:55:00,431.58,431.58,431.34,431.56,700.0,413.3122,413.3122,413.0823,413.293,700.0
2021-04-01 14:00:00,431.58,431.89,431.15,431.32,1241.0,413.3122,413.609,412.9004,413.0632,1241.0
2021-04-01 14:05:00,431.37,431.38,431.2,431.21,540.0,413.1111,413.1206,412.9483,412.9578,540.0
2021-04-01 14:10:00,431.17,431.31,430.87,431.31,2226.0,412.9195,413.0536,412.6322,413.0536,2226.0
2021-04-01 14:15:00,431.49,431.49,431.08,431.37,679.0,413.226,413.226,412.8333,413.1111,679.0
2021-04-01 14:20:00,431.27,431.48,430.81,430.91,700.0,413.0153,413.2164,412.5748,412.6705,700.0
2021-04-01 14:25:00,430.82,430.85,430.27,430.66,2100.0,412.5843,412.6131,412.0576,412.4311,2100.0
2021-04-01 14:30:00,431.05,431.17,430.81,430.93,1911.0,412.8046,412.9195,412.5748,412.6897,1911.0
2021-04-01 14:35:00,430.49,430.58,430.42,430.43,400.0,412.2683,412.3545,412.2013,412.2108,400.0
2021-04-01 14:40:00,430.48,431.08,430.34,430.34,3164.0,412.2587,412.8333,412.1247,412.1247,3164.0
2021-04-01 14:45:00,430.39,430.54,430.11,430.34,1765.0,412.1725,412.3162,411.9044,412.1247,1765.0
2021-04-01 14:50:00,430.34,430.39,429.88,429.89,800.0,412.1247,412.1725,411.6841,411.6937,800.0
2021-04-01 14:55:00,429.88,430.08,429.54,429.82,2559.0,411.6841,411.8757,411.3585,411.6267,2559.0
2021-04-01 15:00:00,429.58,429.77,429.32,429.5,1446.0,411.3968,411.5788,411.1478,411.3202,1446.0
2021-04-01 15:05:00,429.55,429.68,429.0,429.08,2633.0,411.3681,411.4926,410.8414,410.918,2633.0
2021-04-01 15:10:00,429.28,429.28,428.16,428.47,4229.0,411.1095,411.1095,410.0369,410.3338,4229.0
2021-04-01 15:15:00,428.47,428.54,427.8,428.03,3867.0,410.3338,410.4008,409.6922,409.9124,3867.0
2021-04-01 15:20:00,428.12,428.37,428.12,428.37,1668.0,409.9986,410.238,409.9986,410.238,1668.0
2021-04-01 15:25:00,428.05,428.63,427.72,428.5,2640.0,409.9316,410.487,409.6156,410.3625,2640.0
2021-04-01 15:30:00,428.41,428.41,427.85,428.03,2747.0,410.2763,410.2763,409.74,409.9124,2747.0
2021-04-01 15:35:00,427.85,428.15,427.43,427.43,3090.0,409.74,410.0274,409.3378,409.3378,3090.0
2021-04-01 15:40:00,427.71,428.17,427.64,428.04,3000.0,409.606,410.0465,409.5389,409.922,3000.0
2021-04-01 15:45:00,428.06,428.44,427.85,427.86,7553.0,409.9412,410.3051,409.74,409.7496,7553.0
2021-04-01 15:50:00,427.78,428.97,427.59,428.73,14500.0,409.673,410.8126,409.4911,410.5828,14500.0
2021-04-01 15:55:00,428.94,429.54,428.3,429.11,28332.0,410.7839,411.3585,410.171,410.9467,28332.0
2021-04-05 09:30:00,431.39,434.02,430.99,431.0,5158.0,413.1302,415.6489,412.7471,412.7567,5158.0
2021-04-05 09:35:00,431.52,431.57,429.83,429.83,1000.0,413.2547,413.3026,411.6362,411.6362,1000.0
2021-04-05 09:40:00,429.75,429.79,428.96,429.22,1005.0,411.5596,411.5979,410.8031,411.0521,1005.0
2021-04-05 09:45:00,429.38,431.36,429.38,430.55,1000.0,411.2053,413.1015,411.2053,412.3258,1000.0
2021-04-05 09:50:00,431.04,431.19,430.6,431.19,300.0,412.795,412.9387,412.3736,412.9387,300.0
2021-04-05 09:55:00,432.07,433.81,431.34,433.31,2405.0,413.7814,415.4478,413.0823,414.9689,2405.0
2021-04-05 10:00:00,433.5,433.67,431.91,431.91,3868.0,415.1509,415.3137,413.6282,413.6282,3868.0
2021-04-05 10:05:00,432.4,433.62,432.4,432.98,1400.0,414.0975,415.2658,414.0975,414.6529,1400.0
2021-04-05 10:10:00,432.89,433.05,432.32,432.32,300.0,414.5667,414.7199,414.0208,414.0208,300.0
2021-04-05 10:15:00,433.43,433.43,432.85,433.03,1170.0,415.0839,415.0839,414.5284,414.7008,1170.0
2021-04-05 10:20:00,433.56,434.27,433.56,433.81,3564.0,415.2084,415.8883,415.2084,415.4478,3564.0
2021-04-05 10:25:00,434.12,434.12,432.48,432.48,1945.0,415.7447,415.7447,414.1741,414.1741,1945.0
2021-04-05 10:30:00,433.01,434.03,432.98,434.03,915.0,414.6816,415.6585,414.6529,415.6585,915.0
2021-04-05 10:35:00,434.21,434.59,434.06,434.59,1700.0,415.8308,416.1948,415.6872,416.1948,1700.0
2021-04-05 10:40:00,434.57,435.76,434.57,435.75,1313.0,416.1756,417.3152,416.1756,417.3057,1313.0
2021-04-05 10:45:00,435.54,435.54,434.69,435.52,800.0,417.1045,417.1045,416.2905,417.0854,800.0
2021-04-05 10:50:00,435.19,435.19,434.8,435.09,700.0,416.7694,416.7694,416.3959,416.6736,700.0
2021-04-05 10:55:00,434.64,435.04,434.17,434.44,3481.0,416.2426,416.6257,415.7925,416.0511,3481.0
2021-04-05 11:00:00,434.58,435.13,434.27,434.9,1700.0,416.1852,416.7119,415.8883,416.4916,1700.0
2021-04-05 11:05:00,434.9,434.9,434.9,434.9,0.0,416.4916,416.4916,416.4916,416.4916,0.0
2021-04-05 11:10:00,435.26,436.9,435.26,436.89,1197.0,416.8364,418.407,416.8364,418.3974,1197.0
2021-04-05 11:15:00,436.55,436.56,435.11,435.11,896.0,418.0718,418.0814,416.6927,416.6927,896.0
2021-04-05 11:20:00,434.98,435.14,434.54,434.68,1500.0,416.5683,416.7215,416.1469,416.2809,1500.0
2021-04-05 11:25:00,434.68,434.68,434.68,434.68,0.0,416.2809,416.2809,416.2809,416.2809,0.0
2021-04-05 11:30:00,435.06,436.08,435.06,435.59,406.0,416.6449,417.6217,416.6449,417.1524,406.0
2021-04-05 11:35:00,435.67,436.23,435.57,435.91,1300.0,417.229,417.7653,417.1333,417.4589,1300.0
2021-04-05 11:40:00,435.99,436.18,435.34,435.72,1410.0,417.5355,417.7175,416.913,417.2769,1410.0
2021-04-05 11:45:00,435.73,435.92,435.73,435.82,500.0,417.2865,417.4685,417.2865,417.3727,500.0
2021-04-05 11:50:00,435.79,436.47,435.78,436.23,956.0,417.344,417.9952,417.3344,417.7653,956.0
2021-04-05 11:55:00,436.19,436.26,435.52,436.25,805.0,417.727,417.7941,417.0854,417.7845,805.0
2021-04-05 12:00:00,436.22,436.43,436.22,436.34,800.0,417.7558,417.9569,417.7558,417.8707,800.0
2021-04-05 12:05:00,436.56,436.57,436.06,436.51,700.0,418.0814,418.091,417.6025,418.0335,700.0
2021-04-05 12:10:00,436.68,437.49,436.29,437.24,2300.0,418.1963,418.972,417.8228,418.7326,2300.0
2021-04-05 12:15:00,436.99,436.99,436.23,436.59,500.0,418.4932,418.4932,417.7653,418.1101,500.0
2021-04-05 12:20:00,436.67,437.08,436.66,436.69,700.0,418.1867,418.5794,418.1771,418.2059,700.0
2021-04-05 12:25:00,436.48,436.59,436.48,436.59,500.0,418.0048,418.1101,418.0048,418.1101,500.0
2021-04-05 12:30:00,436.81,437.38,436.81,437.16,803.0,418.3208,418.8667,418.3208,418.656,803.0
2021-04-05 12:35:00,437.69,438.38,437.69,437.94,1400.0,419.1635,419.8243,419.1635,419.403,1400.0
2021-04-05 12:40:00,437.66,438.07,437.65,438.06,300.0,419.1348,419.5275,419.1252,419.5179,300.0
2021-04-05 12:45:00,438.01,438.14,436.83,436.84,2701.0,419.47,419.5945,418.3399,418.3495,2701.0
2021-04-05 12:50:00,436.82,437.07,436.57,436.57,891.0,418.3304,418.5698,418.091,418.091,891.0
2021-04-05 12:55:00,436.54,436.86,436.39,436.86,1400.0,418.0622,418.3687,417.9186,418.3687,1400.0
2021-04-05 13:00:00,437.13,437.13,437.02,437.03,1500.0,418.6272,418.6272,418.5219,418.5315,1500.0
2021-04-05 13:05:00,436.93,436.93,436.51,436.62,1100.0,418.4357,418.4357,418.0335,418.1388,1100.0
2021-04-05 13:10:00,436.9,437.06,436.42,436.42,1689.0,418.407,418.5602,417.9473,417.9473,1689.0
2021-04-05 13:15:00,436.42,436.42,435.85,436.1,1900.0,417.9473,417.9473,417.4014,417.6408,1900.0
2021-04-05 13:20:00,436.07,436.21,435.81,435.81,1704.0,417.6121,417.7462,417.3631,417.3631,1704.0
2021-04-05 13:25:00,436.19,436.29,435.83,435.83,1000.0,417.727,417.8228,417.3823,417.3823,1000.0
2021-04-05 13:30:00,435.84,436.24,435.84,436.09,1307.0,417.3918,417.7749,417.3918,417.6313,1307.0
2021-04-05 13:35:00,436.07,436.22,435.64,435.76,1900.0,417.6121,417.7558,417.2003,417.3152,1900.0
2021-04-05 13:40:00,435.43,435.57,435.25,435.43,800.0,416.9992,417.1333,416.8268,416.9992,800.0
2021-04-05 13:45:00,435.56,435.93,435.56,435.7,1300.0,417.1237,417.478,417.1237,417.2578,1300.0
2021-04-05 13:50:00,435.48,436.04,435.48,436.04,786.0,417.0471,417.5834,417.0471,417.5834,786.0
2021-04-05 13:55:00,435.63,435.72,435.48,435.72,500.0,417.1907,417.2769,417.0471,417.2769,500.0
2021-04-05 14:00:00,435.63,435.8,435.45,435.79,959.0,417.1907,417.3535,417.0184,417.344,959.0
2021-04-05 14:05:00,435.67,436.35,435.67,436.35,908.0,417.229,417.8803,417.229,417.8803,908.0
2021-04-05 14:10:00,436.37,436.64,436.05,436.05,1455.0,417.8994,418.158,417.593,417.593,1455.0
2021-04-05 14:15:00,436.17,436.18,435.48,436.11,1213.0,417.7079,417.7175,417.0471,417.6504,1213.0
2021-04-05 14:20:00,435.73,436.92,435.73,436.92,849.0,417.2865,418.4261,417.2865,418.4261,849.0
2021-04-05 14:25:00,436.51,436.51,435.96,436.18,720.0,418.0335,418.0335,417.5068,417.7175,720.0
2021-04-05 14:30:00,436.38,437.42,436.13,436.82,2492.0,417.909,418.905,417.6696,418.3304,2492.0
2021-04-05 14:35:00,436.9,439.99,436.9,439.56,7178.0,418.407,421.3662,418.407,420.9544,7178.0
2021-04-05 14:40:00,439.44,441.47,439.24,440.99,7927.0,420.8395,422.7835,420.6479,422.3239,7927.0
2021-04-05 14:45:00,440.31,441.37,439.89,440.91,1891.0,421.6726,422.6878,421.2704,422.2472,1891.0
2021-04-05 14:50:00,440.91,441.81,440.9,441.33,3052.0,422.2472,423.1092,422.2377,422.6495,3052.0
2021-04-05 14:55:00,441.4,442.08,441.01,441.01,5690.0,422.7165,423.3677,422.343,422.343,5690.0
2021-04-05 15:00:00,440.92,441.12,439.5,439.94,1716.0,422.2568,422.4484,420.8969,421.3183,1716.0
2021-04-05 15:05:00,439.63,439.63,439.39,439.55,500.0,421.0214,421.0214,420.7916,420.9448,500.0
2021-04-05 15:10:00,439.67,439.85,439.39,439.83,1400.0,421.0597,421.2321,420.7916,421.213,1400.0
2021-04-05 15:15:00,439.83,440.33,439.83,440.33,1109.0,421.213,421.6918,421.213,421.6918,1109.0
2021-04-05 15:20:00,440.1,440.19,439.4,439.4,1604.0,421.4715,421.5577,420.8012,420.8012,1604.0
2021-04-05 15:25:00,439.28,439.29,438.65,439.09,1503.0,420.6862,420.6958,420.0829,420.5043,1503.0
2021-04-05 15:30:00,439.11,439.92,439.08,439.76,2312.0,420.5234,421.2992,420.4947,421.1459,2312.0
2021-04-05 15:35:00,440.02,440.13,439.11,439.28,5779.0,421.3949,421.5003,420.5234,420.6862,5779.0
2021-04-05 15:40:00,439.46,440.12,438.9,440.03,6832.0,420.8586,421.4907,420.3223,421.4045,6832.0
2021-04-05 15:45:00,439.82,441.72,439.74,441.54,7467.0,421.2034,423.023,421.1268,422.8506,7467.0
2021-04-05 15:50:00,441.55,443.1,440.65,442.78,30519.0,422.8602,424.3445,421.9983,424.0381,30519.0
2021-04-05 15:55:00,442.36,442.81,440.61,440.97,54800.0,423.6359,424.0668,421.9599,422.3047,54800.0
2021-04-06 09:30:00,441.07,441.71,438.4,438.4,10211.0,422.4005,423.0134,419.8435,419.8435,10211.0
2021-04-06 09:35:00,438.4,438.4,438.4,438.4,0.0,419.8435,419.8435,419.8435,419.8435,0.0
2021-04-06 09:40:00,436.27,436.62,436.19,436.41,500.0,417.8036,418.1388,417.727,417.9377,500.0
2021-04-06 09:45:00,436.31,436.31,435.37,435.37,400.0,417.842,417.842,416.9417,416.9417,400.0
2021-04-06 09:50:00,436.24,437.71,435.67,437.71,1279.0,417.7749,419.1827,417.229,419.1827,1279.0
2021-04-06 09:55:00,436.62,437.77,436.57,436.57,798.0,418.1388,419.2402,418.091,418.091,798.0
2021-04-06 10:00:00,437.5,437.51,436.96,437.39,800.0,418.9816,418.9912,418.4644,418.8762,800.0
2021-04-06 10:05:00,436.99,437.66,436.99,437.59,819.0,418.4932,419.1348,418.4932,419.0678,819.0
2021-04-06 10:10:00,437.81,437.81,436.89,437.39,1900.0,419.2785,419.2785,418.3974,418.8762,1900.0
2021-04-06 10:15:00,437.19,437.7,437.01,437.7,620.0,418.6847,419.1731,418.5123,419.1731,620.0
2021-04-06 10:20:00,437.42,437.86,437.3,437.86,485.0,418.905,419.3263,418.7901,419.3263,485.0
2021-04-06 10:25:00,437.91,438.85,437.91,438.34,534.0,419.3742,420.2744,419.3742,419.786,534.0
2021-04-06 10:30:00,438.33,438.87,438.08,438.82,1536.0,419.7765,420.2936,419.537,420.2457,1536.0
2021-04-06 10:35:00,438.77,438.98,438.31,438.98,1096.0,420.1978,420.3989,419.7573,420.3989,1096.0
2021-04-06 10:40:00,438.86,438.87,438.29,438.29,700.0,420.284,420.2936,419.7381,419.7381,700.0
2021-04-06 10:45:00,438.61,438.61,438.36,438.6,1100.0,420.0446,420.0446,419.8052,420.035,1100.0
2021-04-06 10:50:00,438.82,439.19,438.82,439.19,658.0,420.2457,420.6001,420.2457,420.6001,658.0
2021-04-06 10:55:00,439.79,439.84,439.14,439.14,900.0,421.1747,421.2225,420.5522,420.5522,900.0
2021-04-06 11:00:00,439.15,439.93,439.14,439.93,700.0,420.5617,421.3087,420.5522,421.3087,700.0
2021-04-06 11:05:00,439.77,439.77,439.36,439.37,415.0,421.1555,421.1555,420.7629,420.7724,415.0
2021-04-06 11:10:00,439.46,440.16,439.39,440.16,807.0,420.8586,421.529,420.7916,421.529,807.0
2021-04-06 11:15:00,440.82,441.25,440.55,440.88,3610.0,422.1611,422.5729,421.9025,422.2185,3610.0
2021-04-06 11:20:00,440.7,441.19,440.7,441.19,1432.0,422.0461,422.5154,422.0461,422.5154,1432.0
2021-04-06 11:25:00,441.1,441.1,440.99,440.99,325.0,422.4292,422.4292,422.3239,422.3239,325.0
2021-04-06 11:30:00,440.24,440.24,440.22,440.23,300.0,421.6056,421.6056,421.5865,421.596,300.0
2021-04-06 11:35:00,440.06,440.92,439.86,440.16,1300.0,421.4332,422.2568,421.2417,421.529,1300.0
2021-04-06 11:40:00,440.16,440.16,440.16,440.16,0.0,421.529,421.529,421.529,421.529,0.0
2021-04-06 11:45:00,440.91,440.91,440.91,440.91,100.0,422.2472,422.2472,422.2472,422.2472,100.0
2021-04-06 11:50:00,440.02,441.72,440.02,441.72,200.0,421.3949,423.023,421.3949,423.023,200.0
2021-04-06 11:55:00,441.73,441.73,441.73,441.73,400.0,423.0325,423.0325,423.0325,423.0325,400.0
2021-04-06 12:00:00,440.92,441.06,440.92,441.06,400.0,422.2568,422.3909,422.2568,422.3909,400.0
2021-04-06 12:05:00,440.83,441.0,440.83,441.0,300.0,422.1706,422.3334,422.1706,422.3334,300.0
2021-04-06 12:10:00,440.91,440.91,440.91,440.91,100.0,422.2472,422.2472,422.2472,422.2472,100.0
2021-04-06 12:15:00,441.57,441.57,441.57,441.57,100.0,422.8793,422.8793,422.8793,422.8793,100.0
2021-04-06 12:20:00,441.47,441.53,441.06,441.07,600.0,422.7835,422.841,422.3909,422.4005,600.0
2021-04-06 12:25:00,440.94,441.61,440.93,441.44,1804.0,422.276,422.9176,422.2664,422.7548,1804.0
2021-04-06 12:30:00,441.11,441.32,441.1,441.32,508.0,422.4388,422.6399,422.4292,422.6399,508.0
2021-04-06 12:35:00,441.43,441.44,440.99,441.09,874.0,422.7452,422.7548,422.3239,422.4196,874.0
2021-04-06 12:40:00,440.86,441.62,440.86,441.62,500.0,422.1994,422.9272,422.1994,422.9272,500.0
2021-04-06 12:45:00,442.19,442.49,442.19,442.49,380.0,423.4731,423.7604,423.4731,423.7604,380.0
2021-04-06 12:50:00,442.49,442.49,442.49,442.49,0.0,423.7604,423.7604,423.7604,423.7604,0.0
2021-04-06 12:55:00,442.04,442.04,441.26,441.81,605.0,423.3294,423.3294,422.5824,423.1092,605.0
2021-04-06 13:00:00,441.81,441.81,441.81,441.81,0.0,423.1092,423.1092,423.1092,423.1092,0.0
2021-04-06 13:05:00,441.81,441.81,441.81,441.81,0.0,423.1092,423.1092,423.1092,423.1092,0.0
2021-04-06 13:10:00,441.26,441.26,440.77,440.83,1800.0,422.5824,422.5824,422.1132,422.1706,1800.0
2021-04-06 13:15:00,440.87,441.48,440.51,440.51,664.0,422.2089,422.7931,421.8642,421.8642,664.0
2021-04-06 13:20:00,440.37,440.37,440.36,440.37,400.0,421.7301,421.7301,421.7205,421.7301,400.0
2021-04-06 13:25:00,439.66,439.93,439.54,439.93,308.0,421.0502,421.3087,420.9352,421.3087,308.0
2021-04-06 13:30:00,439.69,440.36,439.68,440.36,914.0,421.0789,421.7205,421.0693,421.7205,914.0
2021-04-06 13:35:00,440.07,440.07,440.07,440.07,100.0,421.4428,421.4428,421.4428,421.4428,100.0
2021-04-06 13:40:00,440.2,440.29,440.19,440.23,585.0,421.5673,421.6535,421.5577,421.596,585.0
2021-04-06 13:45:00,440.46,441.02,440.46,441.02,376.0,421.8163,422.3526,421.8163,422.3526,376.0
2021-04-06 13:50:00,440.46,440.46,440.46,440.46,200.0,421.8163,421.8163,421.8163,421.8163,200.0
2021-04-06 13:55:00,440.4,440.4,440.4,440.4,100.0,421.7588,421.7588,421.7588,421.7588,100.0
2021-04-06 14:00:00,440.38,440.38,440.2,440.23,1354.0,421.7397,421.7397,421.5673,421.596,1354.0
2021-04-06 14:05:00,440.53,440.53,440.34,440.34,516.0,421.8833,421.8833,421.7014,421.7014,516.0
2021-04-06 14:10:00,440.35,440.35,440.2,440.21,239.0,421.711,421.711,421.5673,421.5769,239.0
2021-04-06 14:15:00,440.41,440.82,440.41,440.82,600.0,421.7684,422.1611,421.7684,422.1611,600.0
2021-04-06 14:20:00,440.68,440.97,440.68,440.97,810.0,422.027,422.3047,422.027,422.3047,810.0
2021-04-06 14:25:00,441.07,441.27,441.07,441.27,400.0,422.4005,422.592,422.4005,422.592,400.0
2021-04-06 14:30:00,441.25,441.26,440.19,440.32,700.0,422.5729,422.5824,421.5577,421.6822,700.0
2021-04-06 14:35:00,440.22,440.49,440.22,440.26,1499.0,421.5865,421.845,421.5865,421.6248,1499.0
2021-04-06 14:40:00,440.69,441.55,440.67,441.43,1027.0,422.0366,422.8602,422.0174,422.7452,1027.0
2021-04-06 14:45:00,441.76,441.91,441.76,441.91,200.0,423.0613,423.2049,423.0613,423.2049,200.0
2021-04-06 14:50:00,441.67,441.67,441.21,441.21,300.0,422.9751,422.9751,422.5345,422.5345,300.0
2021-04-06 14:55:00,441.0,441.7,441.0,441.37,898.0,422.3334,423.0038,422.3334,422.6878,898.0
2021-04-06 15:00:00,441.39,441.39,440.86,440.86,1399.0,422.7069,422.7069,422.1994,422.1994,1399.0
2021-04-06 15:05:00,441.28,441.28,440.74,440.94,500.0,422.6016,422.6016,422.0844,422.276,500.0
2021-04-06 15:10:00,441.13,441.13,440.98,441.01,300.0,422.4579,422.4579,422.3143,422.343,300.0
2021-04-06 15:15:00,440.83,441.45,440.6,441.41,727.0,422.1706,422.7644,421.9504,422.7261,727.0
2021-04-06 15:20:00,441.44,441.44,441.22,441.44,1192.0,422.7548,422.7548,422.5441,422.7548,1192.0
2021-04-06 15:25:00,441.08,441.08,440.41,440.99,1828.0,422.4101,422.4101,421.7684,422.3239,1828.0
2021-04-06 15:30:00,441.13,441.85,441.02,441.19,1300.0,422.4579,423.1475,422.3526,422.5154,1300.0
2021-04-06 15:35:00,440.93,440.93,440.14,440.14,1212.0,422.2664,422.2664,421.5098,421.5098,1212.0
2021-04-06 15:40:00,440.31,440.87,440.31,440.36,2447.0,421.6726,422.2089,421.6726,421.7205,2447.0
2021-04-06 15:45:00,440.3,440.48,439.97,439.97,1983.0,421.6631,421.8354,421.347,421.347,1983.0
2021-04-06 15:50:00,439.29,439.77,438.93,438.93,6332.0,420.6958,421.1555,420.3511,420.3511,6332.0
2021-04-06 15:55:00,439.31,440.03,438.86,439.89,14338.0,420.715,421.4045,420.284,421.2704,14338.0
2021-04-07 09:30:00,437.5,437.5,433.25,434.18,3554.0,418.9816,418.9816,414.9115,415.8021,3554.0
2021-04-07 09:35:00,434.0,436.81,434.0,436.19,617.0,415.6297,418.3208,415.6297,417.727,617.0
2021-04-07 09:40:00,436.94,436.94,436.25,436.25,227.0,418.4453,418.4453,417.7845,417.7845,227.0
2021-04-07 09:45:00,436.14,436.14,436.14,436.14,100.0,417.6792,417.6792,417.6792,417.6792,100.0
2021-04-07 09:50:00,435.76,438.26,435.76,438.26,800.0,417.3152,419.7094,417.3152,419.7094,800.0
2021-04-07 09:55:00,437.76,437.76,437.76,437.76,100.0,419.2306,419.2306,419.2306,419.2306,100.0
2021-04-07 10:00:00,437.55,437.55,437.55,437.55,100.0,419.0295,419.0295,419.0295,419.0295,100.0
2021-04-07 10:05:00,437.55,437.55,437.55,437.55,0.0,419.0295,419.0295,419.0295,419.0295,0.0
2021-04-07 10:10:00,438.15,438.51,438.15,438.51,226.0,419.6041,419.9488,419.6041,419.9488,226.0
2021-04-07 10:15:00,437.56,437.61,437.46,437.61,503.0,419.039,419.0869,418.9433,419.0869,503.0
2021-04-07 10:20:00,437.34,437.37,437.34,437.36,841.0,418.8284,418.8571,418.8284,418.8475,841.0
2021-04-07 10:25:00,437.73,438.87,437.69,438.87,700.0,419.2018,420.2936,419.1635,420.2936,700.0
2021-04-07 10:30:00,438.61,438.61,438.39,438.4,461.0,420.0446,420.0446,419.8339,419.8435,461.0
2021-04-07 10:35:00,438.61,438.61,438.61,438.61,100.0,420.0446,420.0446,420.0446,420.0446,100.0
2021-04-07 10:40:00,438.77,439.34,438.76,439.34,300.0,420.1978,420.7437,420.1883,420.7437,300.0
2021-04-07 10:45:00,438.83,440.54,438.83,440.54,2096.0,420.2553,421.8929,420.2553,421.8929,2096.0
2021-04-07 10:50:00,440.16,440.16,440.15,440.15,300.0,421.529,421.529,421.5194,421.5194,300.0
2021-04-07 10:55:00,440.15,440.74,440.08,440.74,1048.0,421.5194,422.0844,421.4524,422.0844,1048.0
2021-04-07 11:00:00,441.31,441.31,440.23,440.4,702.0,422.6303,422.6303,421.596,421.7588,702.0
2021-04-07 11:05:00,440.32,440.32,439.86,440.09,300.0,421.6822,421.6822,421.2417,421.462,300.0
2021-04-07 11:10:00,439.83,440.13,439.44,440.12,531.0,421.213,421.5003,420.8395,421.4907,531.0
2021-04-07 11:15:00,439.97,440.22,439.95,440.0,800.0,421.347,421.5865,421.3279,421.3758,800.0
2021-04-07 11:20:00,440.2,440.57,440.08,440.08,412.0,421.5673,421.9216,421.4524,421.4524,412.0
2021-04-07 11:25:00,439.94,439.99,439.87,439.87,400.0,421.3183,421.3662,421.2513,421.2513,400.0
2021-04-07 11:30:00,439.23,439.5,439.23,439.31,300.0,420.6384,420.8969,420.6384,420.715,300.0
2021-04-07 11:35:00,439.71,439.94,438.97,439.0,604.0,421.098,421.3183,420.3894,420.4181,604.0
2021-04-07 11:40:00,439.23,439.23,439.23,439.23,100.0,420.6384,420.6384,420.6384,420.6384,100.0
2021-04-07 11:45:00,438.98,439.94,438.92,439.94,523.0,420.3989,421.3183,420.3415,421.3183,523.0
2021-04-07 11:50:00,439.9,439.9,439.7,439.7,516.0,421.28,421.28,421.0885,421.0885,516.0
2021-04-07 11:55:00,439.7,440.39,439.7,440.19,3578.0,421.0885,421.7493,421.0885,421.5577,3578.0
2021-04-07 12:00:00,439.78,440.1,439.74,440.1,490.0,421.1651,421.4715,421.1268,421.4715,490.0
2021-04-07 12:05:00,439.67,439.67,439.3,439.3,200.0,421.0597,421.0597,420.7054,420.7054,200.0
2021-04-07 12:10:00,438.87,439.22,438.72,439.22,611.0,420.2936,420.6288,420.1499,420.6288,611.0
2021-04-07 12:15:00,439.08,439.2,438.76,439.09,700.0,420.4947,420.6096,420.1883,420.5043,700.0
2021-04-07 12:20:00,438.88,438.88,438.84,438.84,201.0,420.3032,420.3032,420.2649,420.2649,201.0
2021-04-07 12:25:00,438.36,438.53,438.1,438.1,300.0,419.8052,419.968,419.5562,419.5562,300.0
2021-04-07 12:30:00,438.07,438.07,437.93,437.93,200.0,419.5275,419.5275,419.3934,419.3934,200.0
2021-04-07 12:35:00,438.27,438.28,438.27,438.28,200.0,419.719,419.7286,419.719,419.7286,200.0
2021-04-07 12:40:00,438.45,438.75,438.27,438.43,1170.0,419.8914,420.1787,419.719,419.8722,1170.0
2021-04-07 12:45:00,438.38,438.39,438.33,438.34,200.0,419.8243,419.8339,419.7765,419.786,200.0
2021-04-07 12:50:00,438.81,439.04,438.33,438.63,800.0,420.2361,420.4564,419.7765,420.0638,800.0
2021-04-07 12:55:00,437.48,438.1,437.48,438.1,304.0,418.9624,419.5562,418.9624,419.5562,304.0
2021-04-07 13:00:00,437.33,437.34,437.33,437.33,127.0,418.8188,418.8284,418.8188,418.8188,127.0
2021-04-07 13:05:00,437.77,437.82,437.67,437.82,735.0,419.2402,419.288,419.1444,419.288,735.0
2021-04-07 13:10:00,437.83,437.99,437.65,437.99,603.0,419.2976,419.4508,419.1252,419.4508,603.0
2021-04-07 13:15:00,438.09,438.09,438.08,438.09,131.0,419.5466,419.5466,419.537,419.5466,131.0
2021-04-07 13:20:00,438.22,438.22,438.21,438.22,200.0,419.6711,419.6711,419.6615,419.6711,200.0
2021-04-07 13:25:00,438.01,438.82,438.01,438.82,700.0,419.47,420.2457,419.47,420.2457,700.0
2021-04-07 13:30:00,438.24,438.24,438.1,438.15,554.0,419.6903,419.6903,419.5562,419.6041,554.0
2021-04-07 13:35:00,438.42,438.55,438.06,438.09,3504.0,419.8626,419.9871,419.5179,419.5466,3504.0
2021-04-07 13:40:00,438.09,438.09,438.09,438.09,0.0,419.5466,419.5466,419.5466,419.5466,0.0
2021-04-07 13:45:00,438.37,438.57,438.11,438.25,801.0,419.8148,420.0063,419.5658,419.6998,801.0
2021-04-07 13:50:00,438.33,438.98,438.33,438.98,400.0,419.7765,420.3989,419.7765,420.3989,400.0
2021-04-07 13:55:00,439.19,439.73,438.79,439.56,1404.0,420.6001,421.1172,420.217,420.9544,1404.0
2021-04-07 14:00:00,439.47,440.23,439.47,439.72,1939.0,420.8682,421.596,420.8682,421.1076,1939.0
2021-04-07 14:05:00,439.37,439.78,439.28,439.73,1844.0,420.7724,421.1651,420.6862,421.1172,1844.0
2021-04-07 14:10:00,439.31,439.65,439.17,439.17,1500.0,420.715,421.0406,420.5809,420.5809,1500.0
2021-04-07 14:15:00,439.6,440.16,439.6,440.11,921.0,420.9927,421.529,420.9927,421.4811,921.0
2021-04-07 14:20:00,439.74,439.85,439.26,439.63,1169.0,421.1268,421.2321,420.6671,421.0214,1169.0
2021-04-07 14:25:00,438.92,438.93,438.49,438.86,904.0,420.3415,420.3511,419.9297,420.284,904.0
2021-04-07 14:30:00,438.82,439.0,438.37,438.43,1100.0,420.2457,420.4181,419.8148,419.8722,1100.0
2021-04-07 14:35:00,438.83,438.97,438.01,438.15,3153.0,420.2553,420.3894,419.47,419.6041,3153.0
2021-04-07 14:40:00,438.18,438.53,438.18,438.31,957.0,419.6328,419.968,419.6328,419.7573,957.0
2021-04-07 14:45:00,438.43,438.74,438.28,438.28,1995.0,419.8722,420.1691,419.7286,419.7286,1995.0
2021-04-07 14:50:00,438.1,438.35,437.91,438.21,600.0,419.5562,419.7956,419.3742,419.6615,600.0
2021-04-07 14:55:00,437.85,437.9,437.29,437.68,983.0,419.3168,419.3647,418.7805,419.154,983.0
2021-04-07 15:00:00,437.46,437.68,437.23,437.68,1049.0,418.9433,419.154,418.723,419.154,1049.0
2021-04-07 15:05:00,437.56,437.56,437.21,437.21,800.0,419.039,419.039,418.7039,418.7039,800.0
2021-04-07 15:10:00,437.31,437.43,437.31,437.43,200.0,418.7996,418.9145,418.7996,418.9145,200.0
2021-04-07 15:15:00,437.25,437.4,436.65,437.03,1700.0,418.7422,418.8858,418.1676,418.5315,1700.0
2021-04-07 15:20:00,436.93,437.16,436.93,437.16,200.0,418.4357,418.656,418.4357,418.656,200.0
2021-04-07 15:25:00,437.01,437.64,437.01,437.64,1100.0,418.5123,419.1157,418.5123,419.1157,1100.0
2021-04-07 15:30:00,437.64,437.87,437.0,437.0,1800.0,419.1157,419.3359,418.5027,418.5027,1800.0
2021-04-07 15:35:00,436.99,438.38,436.99,438.38,3314.0,418.4932,419.8243,418.4932,419.8243,3314.0
2021-04-07 15:40:00,438.59,438.61,438.08,438.26,1105.0,420.0254,420.0446,419.537,419.7094,1105.0
2021-04-07 15:45:00,438.35,438.45,438.17,438.34,1900.0,419.7956,419.8914,419.6232,419.786,1900.0
2021-04-07 15:50:00,438.45,438.48,437.69,437.97,6685.0,419.8914,419.9201,419.1635,419.4317,6685.0
2021-04-07 15:55:00,437.89,438.13,437.42,437.49,14603.0,419.3551,419.5849,418.905,418.972,14603.0
2021-04-08 09:30:00,442.84,446.63,442.28,446.39,6741.0,424.0956,427.7251,423.5593,427.4953,6741.0
2021-04-08 09:35:00,445.56,448.98,445.56,448.98,2824.0,426.7004,429.9757,426.7004,429.9757,2824.0
2021-04-08 09:40:00,448.99,450.99,447.28,447.28,4572.0,429.9852,431.9006,428.3476,428.3476,4572.0
2021-04-08 09:45:00,447.36,449.52,447.36,449.52,600.0,428.4242,430.4928,428.4242,430.4928,600.0
2021-04-08 09:50:00,448.3,449.44,447.24,447.67,3762.0,429.3244,430.4162,428.3093,428.7211,3762.0
2021-04-08 09:55:00,446.49,446.49,445.0,445.0,826.0,427.5911,427.5911,426.1641,426.1641,826.0
2021-04-08 10:00:00,445.02,445.02,442.57,442.69,22492.0,426.1833,426.1833,423.837,423.9519,22492.0
2021-04-08 10:05:00,442.29,445.85,442.29,445.85,18480.0,423.5688,426.9781,423.5688,426.9781,18480.0
2021-04-08 10:10:00,445.58,446.69,444.46,445.03,1900.0,426.7196,427.7826,425.647,426.1929,1900.0
2021-04-08 10:15:00,444.79,444.8,443.18,443.19,432.0,425.963,425.9726,424.4212,424.4307,432.0
2021-04-08 10:20:00,443.02,443.31,442.67,442.68,1200.0,424.2679,424.5457,423.9328,423.9423,1200.0
2021-04-08 10:25:00,442.88,442.97,442.49,442.49,400.0,424.1339,424.2201,423.7604,423.7604,400.0
2021-04-08 10:30:00,442.31,442.31,442.17,442.17,404.0,423.588,423.588,423.4539,423.4539,404.0
2021-04-08 10:35:00,442.48,442.76,441.19,441.19,2178.0,423.7508,424.0189,422.5154,422.5154,2178.0
2021-04-08 10:40:00,441.28,441.45,440.27,440.57,1100.0,422.6016,422.7644,421.6343,421.9216,1100.0
2021-04-08 10:45:00,440.77,440.77,440.02,440.04,400.0,422.1132,422.1132,421.3949,421.4141,400.0
2021-04-08 10:50:00,440.3,441.18,440.07,441.18,800.0,421.6631,422.5058,421.4428,422.5058,800.0
2021-04-08 10:55:00,441.03,441.03,440.33,440.33,1795.0,422.3622,422.3622,421.6918,421.6918,1795.0
2021-04-08 11:00:00,441.12,441.71,440.76,441.63,749.0,422.4484,423.0134,422.1036,422.9368,749.0
2021-04-08 11:05:00,441.4,441.84,441.34,441.84,5731.0,422.7165,423.1379,422.659,423.1379,5731.0
2021-04-08 11:10:00,441.66,441.66,440.56,440.6,1709.0,422.9655,422.9655,421.9121,421.9504,1709.0
2021-04-08 11:15:00,440.15,440.18,440.02,440.18,600.0,421.5194,421.5481,421.3949,421.5481,600.0
2021-04-08 11:20:00,440.21,440.94,440.21,440.65,1340.0,421.5769,422.276,421.5769,421.9983,1340.0
2021-04-08 11:25:00,440.4,440.4,440.04,440.32,800.0,421.7588,421.7588,421.4141,421.6822,800.0
2021-04-08 11:30:00,440.75,441.21,440.72,440.79,500.0,422.094,422.5345,422.0653,422.1323,500.0
2021-04-08 11:35:00,440.87,440.87,440.87,440.87,172.0,422.2089,422.2089,422.2089,422.2089,172.0
2021-04-08 11:40:00,441.16,441.16,441.15,441.16,104.0,422.4867,422.4867,422.4771,422.4867,104.0
2021-04-08 11:45:00,441.31,441.98,441.31,441.67,598.0,422.6303,423.272,422.6303,422.9751,598.0
2021-04-08 11:50:00,441.78,442.17,441.78,441.87,1006.0,423.0804,423.4539,423.0804,423.1666,1006.0
2021-04-08 11:55:00,441.52,441.52,440.56,440.56,300.0,422.8314,422.8314,421.9121,421.9121,300.0
2021-04-08 12:00:00,439.99,439.99,439.99,439.99,100.0,421.3662,421.3662,421.3662,421.3662,100.0
2021-04-08 12:05:00,440.76,441.15,440.76,441.14,528.0,422.1036,422.4771,422.1036,422.4675,528.0
2021-04-08 12:10:00,440.8,441.32,440.68,441.07,700.0,422.1419,422.6399,422.027,422.4005,700.0
2021-04-08 12:15:00,440.83,441.65,440.82,440.98,1348.0,422.1706,422.9559,422.1611,422.3143,1348.0
2021-04-08 12:20:00,441.27,441.27,441.27,441.27,100.0,422.592,422.592,422.592,422.592,100.0
2021-04-08 12:25:00,440.93,440.93,440.69,440.69,300.0,422.2664,422.2664,422.0366,422.0366,300.0
2021-04-08 12:30:00,440.64,441.14,440.23,441.14,1491.0,421.9887,422.4675,421.596,422.4675,1491.0
2021-04-08 12:35:00,440.93,441.15,440.93,441.15,300.0,422.2664,422.4771,422.2664,422.4771,300.0
2021-04-08 12:40:00,441.15,441.2,440.89,440.89,481.0,422.4771,422.525,422.2281,422.2281,481.0
2021-04-08 12:45:00,441.36,441.36,440.89,440.94,700.0,422.6782,422.6782,422.2281,422.276,700.0
2021-04-08 12:50:00,440.77,441.15,440.76,441.15,300.0,422.1132,422.4771,422.1036,422.4771,300.0
2021-04-08 12:55:00,441.12,441.12,440.97,440.97,200.0,422.4484,422.4484,422.3047,422.3047,200.0
2021-04-08 13:00:00,440.77,440.77,440.77,440.77,100.0,422.1132,422.1132,422.1132,422.1132,100.0
2021-04-08 13:05:00,441.19,441.2,440.76,440.77,470.0,422.5154,422.525,422.1036,422.1132,470.0
2021-04-08 13:10:00,440.98,441.48,440.79,440.8,1320.0,422.3143,422.7931,422.1323,422.1419,1320.0
2021-04-08 13:15:00,440.56,440.56,440.56,440.56,100.0,421.9121,421.9121,421.9121,421.9121,100.0
2021-04-08 13:20:00,440.78,441.83,440.76,441.83,1300.0,422.1228,423.1283,422.1036,423.1283,1300.0
2021-04-08 13:25:00,441.78,442.73,441.78,442.73,1382.0,423.0804,423.9902,423.0804,423.9902,1382.0
2021-04-08 13:30:00,443.26,443.53,443.15,443.3,1019.0,424.4978,424.7563,424.3924,424.5361,1019.0
2021-04-08 13:35:00,444.17,444.62,443.94,444.62,1506.0,425.3693,425.8002,425.149,425.8002,1506.0
2021-04-08 13:40:00,444.47,444.47,443.21,443.21,800.0,425.6566,425.6566,424.4499,424.4499,800.0
2021-04-08 13:45:00,443.76,444.13,443.52,444.13,390.0,424.9766,425.331,424.7468,425.331,390.0
2021-04-08 13:50:00,444.05,444.33,443.87,444.33,697.0,425.2543,425.5225,425.082,425.5225,697.0
2021-04-08 13:55:00,443.9,444.02,443.57,443.57,564.0,425.1107,425.2256,424.7947,424.7947,564.0
2021-04-08 14:00:00,444.29,444.44,444.04,444.44,1110.0,425.4842,425.6278,425.2448,425.6278,1110.0
2021-04-08 14:05:00,444.1,444.45,444.1,444.45,203.0,425.3022,425.6374,425.3022,425.6374,203.0
2021-04-08 14:10:00,444.68,444.68,444.31,444.31,600.0,425.8577,425.8577,425.5033,425.5033,600.0
2021-04-08 14:15:00,444.3,444.94,444.3,444.94,602.0,425.4938,426.1067,425.4938,426.1067,602.0
2021-04-08 14:20:00,444.96,445.39,444.96,445.39,600.0,426.1258,426.5376,426.1258,426.5376,600.0
2021-04-08 14:25:00,445.3,445.34,445.15,445.16,593.0,426.4514,426.4897,426.3078,426.3174,593.0
2021-04-08 14:30:00,444.77,444.77,444.73,444.73,300.0,425.9439,425.9439,425.9056,425.9056,300.0
2021-04-08 14:35:00,444.38,444.97,444.37,444.97,345.0,425.5704,426.1354,425.5608,426.1354,345.0
2021-04-08 14:40:00,445.11,445.33,445.08,445.08,378.0,426.2695,426.4802,426.2407,426.2407,378.0
2021-04-08 14:45:00,445.37,445.37,445.37,445.37,200.0,426.5185,426.5185,426.5185,426.5185,200.0
2021-04-08 14:50:00,445.05,445.05,444.8,444.8,1200.0,426.212,426.212,425.9726,425.9726,1200.0
2021-04-08 14:55:00,445.05,445.05,444.96,444.96,200.0,426.212,426.212,426.1258,426.1258,200.0
2021-04-08 15:00:00,445.0,445.0,445.0,445.0,199.0,426.1641,426.1641,426.1641,426.1641,199.0
2021-04-08 15:05:00,444.65,445.03,444.65,445.03,700.0,425.8289,426.1929,425.8289,426.1929,700.0
2021-04-08 15:10:00,444.81,445.06,444.73,444.73,700.0,425.9822,426.2216,425.9056,425.9056,700.0
2021-04-08 15:15:00,444.73,444.97,444.66,444.97,1000.0,425.9056,426.1354,425.8385,426.1354,1000.0
2021-04-08 15:20:00,444.59,444.59,444.59,444.59,100.0,425.7715,425.7715,425.7715,425.7715,100.0
2021-04-08 15:25:00,444.34,444.79,444.34,444.79,500.0,425.5321,425.963,425.5321,425.963,500.0
2021-04-08 15:30:00,444.46,444.55,444.22,444.55,800.0,425.647,425.7332,425.4171,425.7332,800.0
2021-04-08 15:35:00,444.4,444.6,444.37,444.37,811.0,425.5895,425.7811,425.5608,425.5608,811.0
2021-04-08 15:40:00,444.63,444.92,444.63,444.86,1102.0,425.8098,426.0875,425.8098,426.0301,1102.0
2021-04-08 15:45:00,444.67,444.86,444.55,444.86,1016.0,425.8481,426.0301,425.7332,426.0301,1016.0
2021-04-08 15:50:00,444.62,444.81,444.33,444.75,4950.0,425.8002,425.9822,425.5225,425.9247,4950.0
2021-04-08 15:55:00,444.6,445.38,444.59,444.94,9195.0,425.7811,426.528,425.7715,426.1067,9195.0
2021-04-09 09:30:00,444.39,444.39,442.55,443.61,5940.0,425.5799,425.5799,423.8178,424.833,5940.0
2021-04-09 09:35:00,442.55,443.66,441.29,441.29,1204.0,423.8178,424.8808,422.6112,422.6112,1204.0
2021-04-09 09:40:00,441.44,442.18,440.34,441.59,1000.0,422.7548,423.4635,421.7014,422.8985,1000.0
2021-04-09 09:45:00,441.98,444.33,441.98,444.33,975.0,423.272,425.5225,423.272,425.5225,975.0
2021-04-09 09:50:00,444.08,445.17,444.07,444.36,2000.0,425.2831,426.3269,425.2735,425.5512,2000.0
2021-04-09 09:55:00,444.87,444.87,444.86,444.87,291.0,426.0396,426.0396,426.0301,426.0396,291.0
2021-04-09 10:00:00,444.56,447.53,444.56,447.12,1129.0,425.7428,428.587,425.7428,428.1944,1129.0
2021-04-09 10:05:00,446.95,446.95,446.29,446.29,200.0,428.0316,428.0316,427.3995,427.3995,200.0
2021-04-09 10:10:00,446.03,446.03,445.85,445.85,300.0,427.1505,427.1505,426.9781,426.9781,300.0
2021-04-09 10:15:00,445.72,447.21,445.63,446.79,947.0,426.8537,428.2806,426.7675,427.8784,947.0
2021-04-09 10:20:00,447.2,447.2,446.88,446.88,200.0,428.271,428.271,427.9646,427.9646,200.0
2021-04-09 10:25:00,446.71,446.71,446.1,446.1,400.0,427.8017,427.8017,427.2176,427.2176,400.0
2021-04-09 10:30:00,446.49,446.53,446.48,446.53,300.0,427.5911,427.6294,427.5815,427.6294,300.0
2021-04-09 10:35:00,446.63,446.97,446.49,446.49,1491.0,427.7251,428.0507,427.5911,427.5911,1491.0
2021-04-09 10:40:00,446.8,446.8,445.54,445.54,1757.0,427.8879,427.8879,426.6813,426.6813,1757.0
2021-04-09 10:45:00,445.1,445.28,444.91,445.28,400.0,426.2599,426.4323,426.0779,426.4323,400.0
2021-04-09 10:50:00,445.13,445.65,445.13,445.34,1039.0,426.2886,426.7866,426.2886,426.4897,1039.0
2021-04-09 10:55:00,445.7,445.7,444.71,444.71,1109.0,426.8345,426.8345,425.8864,425.8864,1109.0
2021-04-09 11:00:00,445.19,445.19,444.62,444.63,206.0,426.3461,426.3461,425.8002,425.8098,206.0
2021-04-09 11:05:00,444.99,445.34,444.99,445.34,300.0,426.1546,426.4897,426.1546,426.4897,300.0
2021-04-09 11:10:00,445.48,446.07,445.48,445.91,900.0,426.6238,427.1888,426.6238,427.0356,900.0
2021-04-09 11:15:00,445.81,445.84,444.93,445.1,1043.0,426.9398,426.9686,426.0971,426.2599,1043.0
2021-04-09 11:20:00,445.33,445.57,444.73,444.78,1754.0,426.4802,426.71,425.9056,425.9534,1754.0
2021-04-09 11:25:00,445.07,445.29,443.49,443.75,2315.0,426.2312,426.4419,424.718,424.967,2315.0
2021-04-09 11:30:00,443.37,443.9,443.24,443.9,1000.0,424.6031,425.1107,424.4786,425.1107,1000.0
2021-04-09 11:35:00,444.32,444.43,443.55,443.83,2500.0,425.5129,425.6183,424.7755,425.0437,2500.0
2021-04-09 11:40:00,444.06,444.73,444.04,444.35,1407.0,425.2639,425.9056,425.2448,425.5416,1407.0
2021-04-09 11:45:00,444.35,444.8,444.32,444.62,1200.0,425.5416,425.9726,425.5129,425.8002,1200.0
2021-04-09 11:50:00,444.64,444.64,444.21,444.21,900.0,425.8194,425.8194,425.4076,425.4076,900.0
2021-04-09 11:55:00,443.93,444.42,443.92,444.27,1316.0,425.1394,425.6087,425.1298,425.465,1316.0
2021-04-09 12:00:00,443.99,444.55,443.93,444.25,1439.0,425.1969,425.7332,425.1394,425.4459,1439.0
2021-04-09 12:05:00,444.01,444.61,444.01,444.14,1346.0,425.216,425.7906,425.216,425.3405,1346.0
2021-04-09 12:10:00,444.14,444.19,443.23,443.81,2005.0,425.3405,425.3884,424.469,425.0245,2005.0
2021-04-09 12:15:00,444.05,444.05,443.82,443.94,1100.0,425.2543,425.2543,425.0341,425.149,1100.0
2021-04-09 12:20:00,443.57,443.92,443.24,443.41,2415.0,424.7947,425.1298,424.4786,424.6414,2415.0
2021-04-09 12:25:00,443.44,443.61,443.24,443.41,1000.0,424.6702,424.833,424.4786,424.6414,1000.0
2021-04-09 12:30:00,443.27,443.82,443.27,443.77,1500.0,424.5074,425.0341,424.5074,424.9862,1500.0
2021-04-09 12:35:00,443.43,443.87,443.39,443.56,1900.0,424.6606,425.082,424.6223,424.7851,1900.0
2021-04-09 12:40:00,443.56,443.72,443.1,443.28,1885.0,424.7851,424.9383,424.3445,424.5169,1885.0
2021-04-09 12:45:00,443.2,443.9,443.09,443.6,2102.0,424.4403,425.1107,424.335,424.8234,2102.0
2021-04-09 12:50:00,443.36,443.64,443.35,443.53,1745.0,424.5935,424.8617,424.584,424.7563,1745.0
2021-04-09 12:55:00,443.18,443.18,443.0,443.0,600.0,424.4212,424.4212,424.2488,424.2488,600.0
2021-04-09 13:00:00,442.8,442.82,442.2,442.2,3584.0,424.0572,424.0764,423.4826,423.4826,3584.0
2021-04-09 13:05:00,442.27,442.59,442.27,442.59,841.0,423.5497,423.8561,423.5497,423.8561,841.0
2021-04-09 13:10:00,442.59,442.64,442.16,442.62,2122.0,423.8561,423.904,423.4443,423.8849,2122.0
2021-04-09 13:15:00,442.56,443.24,442.2,443.24,4700.0,423.8274,424.4786,423.4826,424.4786,4700.0
2021-04-09 13:20:00,442.58,443.93,442.58,443.92,1801.0,423.8466,425.1394,423.8466,425.1298,1801.0
2021-04-09 13:25:00,444.07,444.07,443.8,443.81,203.0,425.2735,425.2735,425.0149,425.0245,203.0
2021-04-09 13:30:00,443.98,444.71,443.97,444.71,500.0,425.1873,425.8864,425.1777,425.8864,500.0
2021-04-09 13:35:00,445.02,445.22,444.88,445.12,700.0,426.1833,426.3748,426.0492,426.279,700.0
2021-04-09 13:40:00,445.26,445.64,445.11,445.64,900.0,426.4131,426.777,426.2695,426.777,900.0
2021-04-09 13:45:00,445.8,446.09,445.8,445.8,1115.0,426.9303,427.208,426.9303,426.9303,1115.0
2021-04-09 13:50:00,446.32,446.32,445.89,446.13,600.0,427.4283,427.4283,427.0165,427.2463,600.0
2021-04-09 13:55:00,446.23,446.57,446.07,446.34,800.0,427.3421,427.6677,427.1888,427.4474,800.0
2021-04-09 14:00:00,446.4,446.72,446.27,446.46,900.0,427.5049,427.8113,427.3804,427.5623,900.0
2021-04-09 14:05:00,446.38,446.38,446.11,446.28,832.0,427.4857,427.4857,427.2271,427.3899,832.0
2021-04-09 14:10:00,446.28,446.28,445.59,445.75,1966.0,427.3899,427.3899,426.7292,426.8824,1966.0
2021-04-09 14:15:00,445.63,445.88,445.63,445.7,300.0,426.7675,427.0069,426.7675,426.8345,300.0
2021-04-09 14:20:00,445.6,445.76,444.28,444.28,1728.0,426.7387,426.892,425.4746,425.4746,1728.0
2021-04-09 14:25:00,444.49,444.77,444.26,444.26,800.0,425.6757,425.9439,425.4554,425.4554,800.0
2021-04-09 14:30:00,444.22,445.47,443.86,445.47,1951.0,425.4171,426.6142,425.0724,426.6142,1951.0
2021-04-09 14:35:00,445.33,445.33,444.57,444.6,1400.0,426.4802,426.4802,425.7523,425.7811,1400.0
2021-04-09 14:40:00,444.61,444.61,443.85,444.16,600.0,425.7906,425.7906,425.0628,425.3597,600.0
2021-04-09 14:45:00,444.62,444.69,444.59,444.6,300.0,425.8002,425.8672,425.7715,425.7811,300.0
2021-04-09 14:50:00,444.74,445.02,444.46,444.72,600.0,425.9151,426.1833,425.647,425.896,600.0
2021-04-09 14:55:00,443.66,444.48,443.66,444.21,400.0,424.8808,425.6661,424.8808,425.4076,400.0
2021-04-09 15:00:00,444.57,444.63,444.57,444.63,300.0,425.7523,425.8098,425.7523,425.8098,300.0
2021-04-09 15:05:00,444.23,444.86,444.21,444.71,2071.0,425.4267,426.0301,425.4076,425.8864,2071.0
2021-04-09 15:10:00,444.88,445.27,444.88,445.27,401.0,426.0492,426.4227,426.0492,426.4227,401.0
2021-04-09 15:15:00,445.39,445.59,445.28,445.58,1363.0,426.5376,426.7292,426.4323,426.7196,1363.0
2021-04-09 15:20:00,445.76,446.58,445.76,446.58,1991.0,426.892,427.6772,426.892,427.6772,1991.0
2021-04-09 15:25:00,446.28,446.64,446.18,446.6,2536.0,427.3899,427.7347,427.2942,427.6964,2536.0
2021-04-09 15:30:00,446.55,446.55,446.08,446.08,1420.0,427.6485,427.6485,427.1984,427.1984,1420.0
2021-04-09 15:35:00,446.29,446.9,446.15,446.55,1920.0,427.3995,427.9837,427.2654,427.6485,1920.0
2021-04-09 15:40:00,446.47,446.69,445.97,446.57,1274.0,427.5719,427.7826,427.0931,427.6677,1274.0
2021-04-09 15:45:00,446.62,447.01,446.37,446.91,1700.0,427.7156,428.089,427.4761,427.9933,1700.0
2021-04-09 15:50:00,447.0,448.01,447.0,448.01,2608.0,428.0795,429.0467,428.0795,429.0467,2608.0
2021-04-09 15:55:00,447.98,448.59,447.56,448.04,9590.0,429.018,429.6022,428.6158,429.0755,9590.0
2021-04-12 09:30:00,445.8,446.35,442.48,445.41,5826.0,426.9303,427.457,423.7508,426.5568,5826.0
2021-04-12 09:35:00,444.37,445.17,443.8,444.8,1394.0,425.5608,426.3269,425.0149,425.9726,1394.0
2021-04-12 09:40:00,444.37,445.81,444.37,445.81,818.0,425.5608,426.9398,425.5608,426.9398,818.0
2021-04-12 09:45:00,444.77,445.63,443.92,443.92,1385.0,425.9439,426.7675,425.1298,425.1298,1385.0
2021-04-12 09:50:00,443.28,443.9,443.01,443.9,3900.0,424.5169,425.1107,424.2584,425.1107,3900.0
2021-04-12 09:55:00,443.55,444.54,443.55,444.02,1200.0,424.7755,425.7236,424.7755,425.2256,1200.0
2021-04-12 10:00:00,444.93,445.74,444.92,445.23,600.0,426.0971,426.8728,426.0875,426.3844,600.0
2021-04-12 10:05:00,446.12,446.37,446.12,446.37,200.0,427.2367,427.4761,427.2367,427.4761,200.0
2021-04-12 10:10:00,447.13,447.41,447.13,447.41,400.0,428.204,428.4721,428.204,428.4721,400.0
2021-04-12 10:15:00,447.42,448.1,447.42,447.86,1618.0,428.4817,429.1329,428.4817,428.9031,1618.0
2021-04-12 10:20:00,447.7,448.13,447.34,447.99,2426.0,428.7498,429.1616,428.4051,429.0276,2426.0
2021-04-12 10:25:00,448.43,448.51,448.16,448.44,1923.0,429.4489,429.5256,429.1904,429.4585,1923.0
2021-04-12 10:30:00,448.42,448.68,448.23,448.68,502.0,429.4394,429.6884,429.2574,429.6884,502.0
2021-04-12 10:35:00,448.59,448.95,448.32,448.95,418.0,429.6022,429.9469,429.3436,429.9469,418.0
2021-04-12 10:40:00,449.5,449.6,448.79,449.23,740.0,430.4737,430.5694,429.7937,430.2151,740.0
2021-04-12 10:45:00,448.98,449.73,448.97,449.73,917.0,429.9757,430.6939,429.9661,430.6939,917.0
2021-04-12 10:50:00,449.38,450.42,449.38,449.61,4331.0,430.3587,431.3547,430.3587,430.579,4331.0
2021-04-12 10:55:00,450.2,450.42,449.6,450.26,413.0,431.144,431.3547,430.5694,431.2015,413.0
2021-04-12 11:00:00,450.23,450.86,450.23,450.86,222.0,431.1728,431.7761,431.1728,431.7761,222.0
2021-04-12 11:05:00,450.73,451.27,450.73,451.27,300.0,431.6516,432.1687,431.6516,432.1687,300.0
2021-04-12 11:10:00,450.6,450.68,450.47,450.48,452.0,431.5271,431.6037,431.4026,431.4122,452.0
2021-04-12 11:15:00,450.81,450.81,450.81,450.81,104.0,431.7282,431.7282,431.7282,431.7282,104.0
2021-04-12 11:20:00,451.03,451.56,450.96,451.08,953.0,431.9389,432.4465,431.8719,431.9868,953.0
2021-04-12 11:25:00,450.87,451.68,450.87,451.68,750.0,431.7857,432.5614,431.7857,432.5614,750.0
2021-04-12 11:30:00,451.4,451.4,451.4,451.4,300.0,432.2932,432.2932,432.2932,432.2932,300.0
2021-04-12 11:35:00,451.51,451.73,451.31,451.46,984.0,432.3986,432.6093,432.207,432.3507,984.0
2021-04-12 11:40:00,451.52,451.73,451.32,451.73,807.0,432.4081,432.6093,432.2166,432.6093,807.0
2021-04-12 11:45:00,451.65,451.96,451.42,451.96,2211.0,432.5326,432.8295,432.3124,432.8295,2211.0
2021-04-12 11:50:00,452.06,452.65,452.06,452.23,1043.0,432.9253,433.4903,432.9253,433.0881,1043.0
2021-04-12 11:55:00,452.66,452.78,452.24,452.63,1810.0,433.4999,433.6148,433.0977,433.4712,1810.0
2021-04-12 12:00:00,452.62,452.99,452.58,452.96,4585.0,433.4616,433.8159,433.4233,433.7872,4585.0
2021-04-12 12:05:00,452.62,452.62,452.62,452.62,200.0,433.4616,433.4616,433.4616,433.4616,200.0
2021-04-12 12:10:00,452.92,453.21,452.61,452.61,2252.0,433.7489,434.0266,433.452,433.452,2252.0
2021-04-12 12:15:00,452.49,452.76,452.34,452.45,800.0,433.3371,433.5957,433.1934,433.2988,800.0
2021-04-12 12:20:00,452.45,452.94,452.44,452.94,602.0,433.2988,433.768,433.2892,433.768,602.0
2021-04-12 12:25:00,452.99,453.68,452.99,453.45,1390.0,433.8159,434.4767,433.8159,434.2565,1390.0
2021-04-12 12:30:00,453.5,454.08,453.5,453.81,1702.0,434.3043,434.8598,434.3043,434.6012,1702.0
2021-04-12 12:35:00,454.17,454.17,453.92,453.92,932.0,434.946,434.946,434.7066,434.7066,932.0
2021-04-12 12:40:00,453.86,453.94,453.71,453.93,300.0,434.6491,434.7257,434.5055,434.7161,300.0
2021-04-12 12:45:00,453.83,453.83,453.49,453.49,600.0,434.6204,434.6204,434.2948,434.2948,600.0
2021-04-12 12:50:00,453.78,453.79,453.26,453.37,1120.0,434.5725,434.5821,434.0745,434.1798,1120.0
2021-04-12 12:55:00,453.79,453.8,453.56,453.8,400.0,434.5821,434.5916,434.3618,434.5916,400.0
2021-04-12 13:00:00,453.52,453.69,453.52,453.69,200.0,434.3235,434.4863,434.3235,434.4863,200.0
2021-04-12 13:05:00,453.87,453.87,453.29,453.29,1900.0,434.6587,434.6587,434.1032,434.1032,1900.0
2021-04-12 13:10:00,453.28,453.28,452.72,452.72,753.0,434.0937,434.0937,433.5574,433.5574,753.0
2021-04-12 13:15:00,452.83,453.17,452.55,453.17,689.0,433.6627,433.9883,433.3946,433.9883,689.0
2021-04-12 13:20:00,453.49,453.49,453.15,453.22,300.0,434.2948,434.2948,433.9692,434.0362,300.0
2021-04-12 13:25:00,453.1,453.36,452.99,453.18,1000.0,433.9213,434.1703,433.8159,433.9979,1000.0
2021-04-12 13:30:00,453.39,453.71,453.39,453.5,803.0,434.199,434.5055,434.199,434.3043,803.0
2021-04-12 13:35:00,453.72,453.72,453.02,453.02,800.0,434.515,434.515,433.8447,433.8447,800.0
2021-04-12 13:40:00,452.81,452.81,452.56,452.7,825.0,433.6435,433.6435,433.4041,433.5382,825.0
2021-04-12 13:45:00,453.06,453.63,453.05,453.63,465.0,433.883,434.4288,433.8734,434.4288,465.0
2021-04-12 13:50:00,453.88,454.06,453.54,454.06,2649.0,434.6683,434.8406,434.3426,434.8406,2649.0
2021-04-12 13:55:00,454.11,454.33,453.41,453.76,2178.0,434.8885,435.0992,434.2181,434.5533,2178.0
2021-04-12 14:00:00,453.67,454.76,453.67,454.76,1354.0,434.4671,435.511,434.4671,435.511,1354.0
2021-04-12 14:05:00,454.8,454.8,453.55,453.62,3366.0,435.5493,435.5493,434.3522,434.4193,3366.0
2021-04-12 14:10:00,453.56,453.57,452.77,452.96,1100.0,434.3618,434.3714,433.6052,433.7872,1100.0
2021-04-12 14:15:00,453.01,453.01,453.01,453.01,100.0,433.8351,433.8351,433.8351,433.8351,100.0
2021-04-12 14:20:00,453.13,453.13,452.17,452.58,1600.0,433.95,433.95,433.0306,433.4233,1600.0
2021-04-12 14:25:00,452.69,453.55,452.69,453.09,1221.0,433.5286,434.3522,433.5286,433.9117,1221.0
2021-04-12 14:30:00,452.79,453.02,452.78,453.02,500.0,433.6244,433.8447,433.6148,433.8447,500.0
2021-04-12 14:35:00,453.39,453.39,452.96,453.35,300.0,434.199,434.199,433.7872,434.1607,300.0
2021-04-12 14:40:00,453.3,453.3,453.0,453.3,1001.0,434.1128,434.1128,433.8255,434.1128,1001.0
2021-04-12 14:45:00,453.36,453.38,453.02,453.02,900.0,434.1703,434.1894,433.8447,433.8447,900.0
2021-04-12 14:50:00,453.24,453.24,452.64,452.9,1353.0,434.0553,434.0553,433.4807,433.7297,1353.0
2021-04-12 14:55:00,452.9,453.21,452.9,453.12,900.0,433.7297,434.0266,433.7297,433.9404,900.0
2021-04-12 15:00:00,453.29,453.33,452.63,452.97,2200.0,434.1032,434.1415,433.4712,433.7968,2200.0
2021-04-12 15:05:00,452.71,452.75,452.5,452.7,1891.0,433.5478,433.5861,433.3467,433.5382,1891.0
2021-04-12 15:10:00,452.73,453.11,452.7,452.85,1101.0,433.5669,433.9308,433.5382,433.6819,1101.0
2021-04-12 15:15:00,453.05,453.05,452.67,452.69,3033.0,433.8734,433.8734,433.5095,433.5286,3033.0
2021-04-12 15:20:00,452.5,452.81,452.5,452.81,1295.0,433.3467,433.6435,433.3467,433.6435,1295.0
2021-04-12 15:25:00,453.1,453.1,452.31,452.58,1660.0,433.9213,433.9213,433.1647,433.4233,1660.0
2021-04-12 15:30:00,452.6,452.63,451.9,452.24,8981.0,433.4424,433.4712,432.7721,433.0977,8981.0
2021-04-12 15:35:00,452.17,453.12,452.13,453.11,4452.0,433.0306,433.9404,432.9923,433.9308,4452.0
2021-04-12 15:40:00,453.33,453.78,453.18,453.59,3387.0,434.1415,434.5725,433.9979,434.3905,3387.0
2021-04-12 15:45:00,453.8,453.93,453.16,453.33,5617.0,434.5916,434.7161,433.9787,434.1415,5617.0
2021-04-12 15:50:00,452.89,454.01,452.89,453.52,9411.0,433.7202,434.7928,433.7202,434.3235,9411.0
2021-04-12 15:55:00,453.8,453.88,452.91,453.15,17012.0,434.5916,434.6683,433.7393,433.9692,17012.0
2021-04-13 09:30:00,453.17,457.48,450.72,455.05,4453.0,433.9883,438.1159,431.642,435.7887,4453.0
2021-04-13 09:35:00,455.89,457.55,455.51,456.08,3792.0,436.5932,438.1829,436.2293,436.7751,3792.0
2021-04-13 09:40:00,456.81,458.42,456.13,457.84,3589.0,437.4742,439.0161,436.823,438.4606,3589.0
2021-04-13 09:45:00,458.3,458.76,456.81,457.95,2541.0,438.9012,439.3417,437.4742,438.566,2541.0
2021-04-13 09:50:00,458.0,458.0,456.22,456.22,700.0,438.6139,438.6139,436.9092,436.9092,700.0
2021-04-13 09:55:00,456.29,456.52,455.9,455.9,2047.0,436.9762,437.1965,436.6028,436.6028,2047.0
2021-04-13 10:00:00,455.83,457.67,455.83,457.67,1300.0,436.5357,438.2978,436.5357,438.2978,1300.0
2021-04-13 10:05:00,458.25,459.32,458.01,459.14,1449.0,438.8533,439.878,438.6234,439.7056,1449.0
2021-04-13 10:10:00,459.17,459.42,459.17,459.39,1498.0,439.7343,439.9738,439.7343,439.945,1498.0
2021-04-13 10:15:00,459.32,459.4,458.24,458.24,1200.0,439.878,439.9546,438.8437,438.8437,1200.0
2021-04-13 10:20:00,458.15,458.75,458.01,458.75,701.0,438.7575,439.3321,438.6234,439.3321,701.0
2021-04-13 10:25:00,459.13,459.13,458.82,458.82,700.0,439.696,439.696,439.3992,439.3992,700.0
2021-04-13 10:30:00,459.65,459.78,459.33,459.38,1690.0,440.194,440.3185,439.8876,439.9355,1690.0
2021-04-13 10:35:00,459.43,459.44,459.43,459.43,100.0,439.9833,439.9929,439.9833,439.9833,100.0
2021-04-13 10:40:00,459.83,459.86,459.42,459.79,1954.0,440.3664,440.3951,439.9738,440.3281,1954.0
2021-04-13 10:45:00,459.68,460.39,459.1,459.71,5171.0,440.2228,440.9027,439.6673,440.2515,5171.0
2021-04-13 10:50:00,459.83,459.92,458.84,458.86,5904.0,440.3664,440.4526,439.4183,439.4375,5904.0
2021-04-13 10:55:00,458.75,459.4,458.75,459.18,1141.0,439.3321,439.9546,439.3321,439.7439,1141.0
2021-04-13 11:00:00,459.51,459.64,459.2,459.32,900.0,440.06,440.1844,439.7631,439.878,900.0
2021-04-13 11:05:00,459.08,459.29,459.05,459.29,616.0,439.6482,439.8493,439.6194,439.8493,616.0
2021-04-13 11:10:00,459.26,459.26,458.97,459.12,900.0,439.8205,439.8205,439.5428,439.6865,900.0
2021-04-13 11:15:00,459.48,459.76,459.2,459.41,3668.0,440.0312,440.2994,439.7631,439.9642,3668.0
2021-04-13 11:20:00,459.45,459.48,458.61,458.61,1842.0,440.0025,440.0312,439.198,439.198,1842.0
2021-04-13 11:25:00,458.27,458.38,458.04,458.07,1900.0,438.8724,438.9778,438.6522,438.6809,1900.0
2021-04-13 11:30:00,458.26,459.29,458.26,459.29,1406.0,438.8629,439.8493,438.8629,439.8493,1406.0
2021-04-13 11:35:00,458.93,459.26,458.87,459.17,1642.0,439.5045,439.8205,439.447,439.7343,1642.0
2021-04-13 11:40:00,459.17,459.17,459.17,459.17,0.0,439.7343,439.7343,439.7343,439.7343,0.0
2021-04-13 11:45:00,459.82,459.94,459.78,459.93,1044.0,440.3568,440.4717,440.3185,440.4622,1044.0
2021-04-13 11:50:00,460.27,460.52,460.27,460.35,800.0,440.7878,441.0272,440.7878,440.8644,800.0
2021-04-13 11:55:00,460.54,460.54,460.54,460.54,100.0,441.0464,441.0464,441.0464,441.0464,100.0
2021-04-13 12:00:00,460.67,460.91,460.58,460.91,986.0,441.1709,441.4007,441.0847,441.4007,986.0
2021-04-13 12:05:00,460.97,461.02,459.95,460.08,2360.0,441.4582,441.506,440.4813,440.6058,2360.0
2021-04-13 12:10:00,460.08,460.08,460.08,460.08,0.0,440.6058,440.6058,440.6058,440.6058,0.0
2021-04-13 12:15:00,460.02,460.46,460.02,460.41,400.0,440.5484,440.9697,440.5484,440.9219,400.0
2021-04-13 12:20:00,460.68,460.85,460.62,460.84,600.0,441.1804,441.3432,441.123,441.3337,600.0
2021-04-13 12:25:00,461.28,461.73,461.24,461.45,2200.0,441.755,442.186,441.7167,441.9178,2200.0
2021-04-13 12:30:00,461.4,461.56,461.17,461.17,1302.0,441.87,442.0232,441.6497,441.6497,1302.0
2021-04-13 12:35:00,461.43,461.99,461.43,461.56,2357.0,441.8987,442.435,441.8987,442.0232,2357.0
2021-04-13 12:40:00,461.41,461.68,460.36,460.36,4517.0,441.8795,442.1381,440.874,440.874,4517.0
2021-04-13 12:45:00,460.5,460.5,460.42,460.42,400.0,441.008,441.008,440.9314,440.9314,400.0
2021-04-13 12:50:00,460.41,460.54,460.25,460.27,1410.0,440.9219,441.0464,440.7686,440.7878,1410.0
2021-04-13 12:55:00,459.97,460.26,459.71,460.24,2570.0,440.5005,440.7782,440.2515,440.7591,2570.0
2021-04-13 13:00:00,460.76,461.05,460.76,460.81,1200.0,441.257,441.5348,441.257,441.3049,1200.0
2021-04-13 13:05:00,460.72,460.72,460.69,460.69,202.0,441.2187,441.2187,441.19,441.19,202.0
2021-04-13 13:10:00,460.9,461.44,460.9,461.44,1000.0,441.3911,441.9083,441.3911,441.9083,1000.0
2021-04-13 13:15:00,461.89,461.89,461.24,461.24,1966.0,442.3392,442.3392,441.7167,441.7167,1966.0
2021-04-13 13:20:00,461.37,461.37,460.98,460.98,1594.0,441.8412,441.8412,441.4677,441.4677,1594.0
2021-04-13 13:25:00,460.82,460.82,460.57,460.57,1197.0,441.3145,441.3145,441.0751,441.0751,1197.0
2021-04-13 13:30:00,460.35,460.46,459.97,460.22,8072.0,440.8644,440.9697,440.5005,440.7399,8072.0
2021-04-13 13:35:00,460.16,460.16,459.91,459.91,1900.0,440.6824,440.6824,440.443,440.443,1900.0
2021-04-13 13:40:00,459.83,459.96,459.32,459.45,10477.0,440.3664,440.4909,439.878,440.0025,10477.0
2021-04-13 13:45:00,459.66,460.19,459.64,460.13,1706.0,440.2036,440.7112,440.1844,440.6537,1706.0
2021-04-13 13:50:00,460.03,460.13,460.03,460.13,300.0,440.5579,440.6537,440.5579,440.6537,300.0
2021-04-13 13:55:00,460.23,460.39,460.17,460.39,1000.0,440.7495,440.9027,440.692,440.9027,1000.0
2021-04-13 14:00:00,460.2,460.2,460.06,460.06,500.0,440.7207,440.7207,440.5867,440.5867,500.0
2021-04-13 14:05:00,459.83,460.23,459.83,459.96,850.0,440.3664,440.7495,440.3664,440.4909,850.0
2021-04-13 14:10:00,460.02,460.73,460.02,460.72,400.0,440.5484,441.2283,440.5484,441.2187,400.0
2021-04-13 14:15:00,460.72,461.0,460.72,461.0,1000.0,441.2187,441.4869,441.2187,441.4869,1000.0
2021-04-13 14:20:00,461.31,461.31,461.14,461.19,500.0,441.7838,441.7838,441.621,441.6688,500.0
2021-04-13 14:25:00,461.08,461.08,460.9,460.97,800.0,441.5635,441.5635,441.3911,441.4582,800.0
2021-04-13 14:30:00,461.31,461.31,461.03,461.03,700.0,441.7838,441.7838,441.5156,441.5156,700.0
2021-04-13 14:35:00,460.89,460.89,460.72,460.72,200.0,441.3815,441.3815,441.2187,441.2187,200.0
2021-04-13 14:40:00,460.76,461.14,460.67,461.14,700.0,441.257,441.621,441.1709,441.621,700.0
2021-04-13 14:45:00,461.1,461.23,460.91,461.22,1186.0,441.5826,441.7071,441.4007,441.6976,1186.0
2021-04-13 14:50:00,461.36,461.4,461.01,461.4,1096.0,441.8316,441.87,441.4965,441.87,1096.0
2021-04-13 14:55:00,461.54,461.61,461.44,461.47,900.0,442.004,442.0711,441.9083,441.937,900.0
2021-04-13 15:00:00,461.8,461.8,461.15,461.15,1393.0,442.253,442.253,441.6305,441.6305,1393.0
2021-04-13 15:05:00,461.12,461.12,460.63,460.86,1239.0,441.6018,441.6018,441.1325,441.3528,1239.0
2021-04-13 15:10:00,460.72,460.98,460.72,460.98,530.0,441.2187,441.4677,441.2187,441.4677,530.0
2021-04-13 15:15:00,460.65,460.65,460.52,460.53,700.0,441.1517,441.1517,441.0272,441.0368,700.0
2021-04-13 15:20:00,460.41,460.74,460.41,460.59,600.0,440.9219,441.2379,440.9219,441.0942,600.0
2021-04-13 15:25:00,460.71,460.71,460.16,460.27,1300.0,441.2092,441.2092,440.6824,440.7878,1300.0
2021-04-13 15:30:00,460.24,460.24,459.5,460.04,1474.0,440.7591,440.7591,440.0504,440.5675,1474.0
2021-04-13 15:35:00,459.85,459.9,459.63,459.63,1300.0,440.3856,440.4334,440.1749,440.1749,1300.0
2021-04-13 15:40:00,459.65,460.0,459.35,459.58,4276.0,440.194,440.5292,439.9067,440.127,4276.0
2021-04-13 15:45:00,459.3,459.89,459.19,459.48,2200.0,439.8588,440.4239,439.7535,440.0312,2200.0
2021-04-13 15:50:00,459.9,459.9,459.38,459.85,7597.0,440.4334,440.4334,439.9355,440.3856,7597.0
2021-04-13 15:55:00,460.0,460.3,459.63,459.95,17919.0,440.5292,440.8165,440.1749,440.4813,17919.0
2021-04-14 09:30:00,461.05,467.03,460.6,466.9,22683.0,441.5348,447.2616,441.1038,447.1371,22683.0
2021-04-14 09:35:00,466.56,466.56,463.82,464.02,5631.0,446.8115,446.8115,444.1875,444.3791,5631.0
2021-04-14 09:40:00,464.47,465.95,464.41,464.84,3229.0,444.81,446.2274,444.7525,445.1643,3229.0
2021-04-14 09:45:00,465.06,467.68,465.05,467.68,8539.0,445.375,447.8841,445.3655,447.8841,8539.0
2021-04-14 09:50:00,467.5,467.5,466.56,466.78,1087.0,447.7118,447.7118,446.8115,447.0222,1087.0
2021-04-14 09:55:00,467.07,467.07,466.89,466.89,200.0,447.3,447.3,447.1276,447.1276,200.0
2021-04-14 10:00:00,467.02,467.23,465.87,465.87,3100.0,447.2521,447.4532,446.1507,446.1507,3100.0
2021-04-14 10:05:00,466.11,466.91,466.08,466.91,2600.0,446.3806,447.1467,446.3519,447.1467,2600.0
2021-04-14 10:10:00,466.33,466.33,465.9,466.14,1100.0,446.5913,446.5913,446.1795,446.4093,1100.0
2021-04-14 10:15:00,465.94,465.94,465.94,465.94,100.0,446.2178,446.2178,446.2178,446.2178,100.0
2021-04-14 10:20:00,465.43,465.43,464.98,464.98,840.0,445.7294,445.7294,445.2984,445.2984,840.0
2021-04-14 10:25:00,464.0,464.0,463.14,463.14,7162.0,444.3599,444.3599,443.5363,443.5363,7162.0
2021-04-14 10:30:00,463.14,463.14,461.73,461.77,33391.0,443.5363,443.5363,442.186,442.2243,33391.0
2021-04-14 10:35:00,461.55,462.45,461.11,461.56,15092.0,442.0136,442.8755,441.5922,442.0232,15092.0
2021-04-14 10:40:00,461.0,461.38,460.92,461.02,620.0,441.4869,441.8508,441.4103,441.506,620.0
2021-04-14 10:45:00,460.52,461.18,460.39,461.13,5033.0,441.0272,441.6593,440.9027,441.6114,5033.0
2021-04-14 10:50:00,461.37,461.37,460.0,460.01,1100.0,441.8412,441.8412,440.5292,440.5388,1100.0
2021-04-14 10:55:00,460.09,461.57,460.09,461.57,1478.0,440.6154,442.0328,440.6154,442.0328,1478.0
2021-04-14 11:00:00,461.04,461.87,461.02,461.87,3500.0,441.5252,442.3201,441.506,442.3201,3500.0
2021-04-14 11:05:00,461.0,462.2,461.0,462.2,300.0,441.4869,442.6361,441.4869,442.6361,300.0
2021-04-14 11:10:00,461.72,461.72,461.18,461.18,200.0,442.1764,442.1764,441.6593,441.6593,200.0
2021-04-14 11:15:00,461.13,461.13,460.58,460.59,240.0,441.6114,441.6114,441.0847,441.0942,240.0
2021-04-14 11:20:00,460.4,460.8,460.4,460.44,700.0,440.9123,441.2953,440.9123,440.9506,700.0
2021-04-14 11:25:00,460.5,461.2,460.37,460.97,2507.0,441.008,441.6784,440.8835,441.4582,2507.0
2021-04-14 11:30:00,461.02,461.18,460.88,461.0,1243.0,441.506,441.6593,441.372,441.4869,1243.0
2021-04-14 11:35:00,461.06,461.46,461.05,461.46,300.0,441.5443,441.9274,441.5348,441.9274,300.0
2021-04-14 11:40:00,461.69,462.38,461.64,462.31,1800.0,442.1477,442.8085,442.0998,442.7414,1800.0
2021-04-14 11:45:00,462.62,462.84,462.61,462.67,495.0,443.0383,443.249,443.0287,443.0862,495.0
2021-04-14 11:50:00,462.62,463.3,462.6,463.18,1643.0,443.0383,443.6895,443.0192,443.5746,1643.0
2021-04-14 11:55:00,463.69,463.97,463.68,463.97,300.0,444.063,444.3312,444.0534,444.3312,300.0
2021-04-14 12:00:00,463.89,463.89,463.05,463.21,1834.0,444.2546,444.2546,443.4501,443.6033,1834.0
2021-04-14 12:05:00,463.04,463.34,462.66,463.04,3661.0,443.4405,443.7278,443.0766,443.4405,3661.0
2021-04-14 12:10:00,462.75,462.87,461.79,461.79,1900.0,443.1628,443.2777,442.2434,442.2434,1900.0
2021-04-14 12:15:00,461.6,461.61,461.37,461.61,600.0,442.0615,442.0711,441.8412,442.0711,600.0
2021-04-14 12:20:00,461.6,462.05,461.6,461.98,647.0,442.0615,442.4924,442.0615,442.4254,647.0
2021-04-14 12:25:00,462.04,462.04,461.98,461.98,300.0,442.4829,442.4829,442.4254,442.4254,300.0
2021-04-14 12:30:00,461.26,461.8,461.25,461.8,1300.0,441.7359,442.253,441.7263,442.253,1300.0
2021-04-14 12:35:00,461.9,462.32,461.72,461.93,1009.0,442.3488,442.751,442.1764,442.3775,1009.0
2021-04-14 12:40:00,462.05,462.14,461.97,461.98,1009.0,442.4924,442.5786,442.4158,442.4254,1009.0
2021-04-14 12:45:00,461.96,461.99,461.88,461.94,1202.0,442.4062,442.435,442.3296,442.3871,1202.0
2021-04-14 12:50:00,462.24,463.21,462.24,462.7,1406.0,442.6744,443.6033,442.6744,443.1149,1406.0
2021-04-14 12:55:00,462.74,463.48,462.74,463.29,817.0,443.1532,443.8619,443.1532,443.68,817.0
2021-04-14 13:00:00,463.69,463.95,463.69,463.82,880.0,444.063,444.312,444.063,444.1875,880.0
2021-04-14 13:05:00,463.52,463.79,463.48,463.65,1300.0,443.9002,444.1588,443.8619,444.0247,1300.0
2021-04-14 13:10:00,463.83,464.72,463.83,464.17,1900.0,444.1971,445.0494,444.1971,444.5227,1900.0
2021-04-14 13:15:00,464.46,464.66,464.18,464.18,700.0,444.8004,444.992,444.5323,444.5323,700.0
2021-04-14 13:20:00,464.05,464.06,463.99,464.06,400.0,444.4078,444.4174,444.3503,444.4174,400.0
2021-04-14 13:25:00,464.29,464.29,463.64,463.89,2322.0,444.6376,444.6376,444.0151,444.2546,2322.0
2021-04-14 13:30:00,463.87,464.44,463.64,464.44,1746.0,444.2354,444.7813,444.0151,444.7813,1746.0
2021-04-14 13:35:00,464.22,464.72,464.22,464.66,900.0,444.5706,445.0494,444.5706,444.992,900.0
2021-04-14 13:40:00,464.67,464.67,463.71,463.71,1000.0,445.0015,445.0015,444.0822,444.0822,1000.0
2021-04-14 13:45:00,463.41,463.73,463.14,463.14,500.0,443.7949,444.1013,443.5363,443.5363,500.0
2021-04-14 13:50:00,462.58,462.58,461.84,461.84,455.0,443.0,443.0,442.2913,442.2913,455.0
2021-04-14 13:55:00,462.12,462.12,460.05,460.05,2470.0,442.5595,442.5595,440.5771,440.5771,2470.0
2021-04-14 14:00:00,460.48,460.48,460.13,460.14,715.0,440.9889,440.9889,440.6537,440.6633,715.0
2021-04-14 14:05:00,460.63,460.68,460.12,460.13,1435.0,441.1325,441.1804,440.6441,440.6537,1435.0
2021-04-14 14:10:00,460.23,460.23,459.89,460.06,900.0,440.7495,440.7495,440.4239,440.5867,900.0
2021-04-14 14:15:00,460.67,460.67,459.48,459.48,1055.0,441.1709,441.1709,440.0312,440.0312,1055.0
2021-04-14 14:20:00,459.71,460.14,459.51,459.52,400.0,440.2515,440.6633,440.06,440.0695,400.0
2021-04-14 14:25:00,459.52,459.78,459.3,459.3,717.0,440.0695,440.3185,439.8588,439.8588,717.0
2021-04-14 14:30:00,459.52,459.54,459.04,459.12,900.0,440.0695,440.0887,439.6098,439.6865,900.0
2021-04-14 14:35:00,459.45,459.45,458.65,458.65,300.0,440.0025,440.0025,439.2364,439.2364,300.0
2021-04-14 14:40:00,458.78,459.22,458.78,459.22,200.0,439.3608,439.7822,439.3608,439.7822,200.0
2021-04-14 14:45:00,458.73,458.75,458.42,458.52,547.0,439.313,439.3321,439.0161,439.1119,547.0
2021-04-14 14:50:00,458.06,458.06,457.72,458.0,400.0,438.6713,438.6713,438.3457,438.6139,400.0
2021-04-14 14:55:00,457.98,458.49,457.98,458.49,323.0,438.5947,439.0831,438.5947,439.0831,323.0
2021-04-14 15:00:00,458.01,458.5,457.7,458.07,1205.0,438.6234,439.0927,438.3266,438.6809,1205.0
2021-04-14 15:05:00,458.6,459.84,458.32,459.84,3200.0,439.1885,440.376,438.9203,440.376,3200.0
2021-04-14 15:10:00,459.5,460.55,459.5,460.55,2000.0,440.0504,441.0559,440.0504,441.0559,2000.0
2021-04-14 15:15:00,460.57,461.63,460.57,461.62,5076.0,441.0751,442.0902,441.0751,442.0806,5076.0
2021-04-14 15:20:00,461.5,461.66,461.2,461.66,2687.0,441.9657,442.1189,441.6784,442.1189,2687.0
2021-04-14 15:25:00,461.63,461.63,461.17,461.17,823.0,442.0902,442.0902,441.6497,441.6497,823.0
2021-04-14 15:30:00,461.27,461.28,460.08,460.13,1741.0,441.7455,441.755,440.6058,440.6537,1741.0
2021-04-14 15:35:00,459.9,460.24,458.99,459.47,2410.0,440.4334,440.7591,439.562,440.0216,2410.0
2021-04-14 15:40:00,459.5,459.8,459.13,459.45,2800.0,440.0504,440.3377,439.696,440.0025,2800.0
2021-04-14 15:45:00,459.51,459.71,458.76,458.92,8889.0,440.06,440.2515,439.3417,439.4949,8889.0
2021-04-14 15:50:00,458.71,458.78,457.72,458.31,10009.0,439.2938,439.3608,438.3457,438.9107,10009.0
2021-04-14 15:55:00,457.8,458.14,457.07,457.42,40370.0,438.4223,438.7479,437.7232,438.0584,40370.0
2021-04-15 09:30:00,460.0,464.93,460.0,464.08,6042.0,440.5292,445.2505,440.5292,444.4365,6042.0
2021-04-15 09:35:00,464.16,465.26,464.15,464.77,1100.0,444.5131,445.5666,444.5035,445.0973,1100.0
2021-04-15 09:40:00,464.77,465.7,464.43,465.0,3014.0,445.0973,445.9879,444.7717,445.3176,3014.0
2021-04-15 09:45:00,464.0,467.38,463.96,467.38,2565.0,444.3599,447.5968,444.3216,447.5968,2565.0
2021-04-15 09:50:00,467.79,468.46,466.46,466.46,1474.0,447.9895,448.6311,446.7158,446.7158,1474.0
2021-04-15 09:55:00,467.25,468.67,467.11,467.5,1910.0,447.4723,448.8322,447.3383,447.7118,1910.0
2021-04-15 10:00:00,467.92,467.92,467.02,467.02,200.0,448.114,448.114,447.2521,447.2521,200.0
2021-04-15 10:05:00,466.92,467.25,466.62,466.66,800.0,447.1563,447.4723,446.869,446.9073,800.0
2021-04-15 10:10:00,466.66,467.1,466.65,467.09,917.0,446.9073,447.3287,446.8977,447.3191,917.0
2021-04-15 10:15:00,468.76,468.96,467.18,467.18,1419.0,448.9184,449.11,447.4053,447.4053,1419.0
2021-04-15 10:20:00,467.28,468.38,467.17,467.87,2501.0,447.5011,448.5545,447.3957,448.0661,2501.0
2021-04-15 10:25:00,467.85,467.9,467.28,467.29,1551.0,448.0469,448.0948,447.5011,447.5106,1551.0
2021-04-15 10:30:00,467.89,468.55,467.89,468.35,559.0,448.0852,448.7173,448.0852,448.5258,559.0
2021-04-15 10:35:00,468.41,469.74,468.13,469.74,600.0,448.5832,449.8569,448.3151,449.8569,600.0
2021-04-15 10:40:00,469.49,469.72,468.14,468.58,5102.0,449.6175,449.8378,448.3247,448.746,5102.0
2021-04-15 10:45:00,468.53,470.0,468.39,469.09,6919.0,448.6982,450.1059,448.5641,449.2345,6919.0
2021-04-15 10:50:00,470.29,470.29,470.29,470.29,100.0,450.3837,450.3837,450.3837,450.3837,100.0
2021-04-15 10:55:00,470.44,470.55,469.61,469.61,1100.0,450.5273,450.6327,449.7324,449.7324,1100.0
2021-04-15 11:00:00,469.42,470.68,469.1,470.66,923.0,449.5505,450.7571,449.244,450.738,923.0
2021-04-15 11:05:00,470.42,470.65,470.35,470.36,488.0,450.5082,450.7284,450.4411,450.4507,488.0
2021-04-15 11:10:00,470.19,470.22,469.79,470.13,1008.0,450.2879,450.3166,449.9048,450.2304,1008.0
2021-04-15 11:15:00,470.11,470.29,469.59,469.6,1570.0,450.2113,450.3837,449.7133,449.7229,1570.0
2021-04-15 11:20:00,469.0,469.95,468.89,469.09,3100.0,449.1483,450.058,449.0429,449.2345,3100.0
2021-04-15 11:25:00,468.95,469.35,468.94,469.35,200.0,449.1004,449.4834,449.0908,449.4834,200.0
2021-04-15 11:30:00,469.43,469.43,467.96,467.96,4468.0,449.5601,449.5601,448.1523,448.1523,4468.0
2021-04-15 11:35:00,468.65,468.66,468.23,468.23,400.0,448.8131,448.8227,448.4109,448.4109,400.0
2021-04-15 11:40:00,468.12,468.15,467.71,467.77,1000.0,448.3055,448.3342,447.9129,447.9703,1000.0
2021-04-15 11:45:00,467.69,468.15,467.51,468.15,1014.0,447.8937,448.3342,447.7213,448.3342,1014.0
2021-04-15 11:50:00,468.16,468.16,467.99,468.13,500.0,448.3438,448.3438,448.181,448.3151,500.0
2021-04-15 11:55:00,468.23,468.3,467.5,467.5,703.0,448.4109,448.4779,447.7118,447.7118,703.0
2021-04-15 12:00:00,467.17,467.5,466.94,467.42,722.0,447.3957,447.7118,447.1755,447.6351,722.0
2021-04-15 12:05:00,467.42,467.42,467.42,467.42,0.0,447.6351,447.6351,447.6351,447.6351,0.0
2021-04-15 12:10:00,467.81,468.0,467.53,467.53,500.0,448.0086,448.1906,447.7405,447.7405,500.0
2021-04-15 12:15:00,467.76,467.76,467.66,467.66,495.0,447.9607,447.9607,447.865,447.865,495.0
2021-04-15 12:20:00,467.39,467.55,467.38,467.55,300.0,447.6064,447.7596,447.5968,447.7596,300.0
2021-04-15 12:25:00,467.5,467.74,467.27,467.55,1008.0,447.7118,447.9416,447.4915,447.7596,1008.0
2021-04-15 12:30:00,467.04,467.37,466.78,467.37,1200.0,447.2712,447.5873,447.0222,447.5873,1200.0
2021-04-15 12:35:00,467.42,467.71,467.42,467.7,300.0,447.6351,447.9129,447.6351,447.9033,300.0
2021-04-15 12:40:00,467.44,467.66,467.17,467.66,700.0,447.6543,447.865,447.3957,447.865,700.0
2021-04-15 12:45:00,467.6,467.6,466.82,467.22,719.0,447.8075,447.8075,447.0605,447.4436,719.0
2021-04-15 12:50:00,467.48,467.57,467.33,467.34,900.0,447.6926,447.7788,447.5489,447.5585,900.0
2021-04-15 12:55:00,467.33,467.73,467.33,467.7,700.0,447.5489,447.932,447.5489,447.9033,700.0
2021-04-15 13:00:00,467.77,467.77,467.4,467.4,523.0,447.9703,447.9703,447.616,447.616,523.0
2021-04-15 13:05:00,467.18,467.58,467.13,467.58,1315.0,447.4053,447.7884,447.3574,447.7884,1315.0
2021-04-15 13:10:00,467.57,467.73,467.09,467.1,1208.0,447.7788,447.932,447.3191,447.3287,1208.0
2021-04-15 13:15:00,467.04,467.27,467.04,467.18,1500.0,447.2712,447.4915,447.2712,447.4053,1500.0
2021-04-15 13:20:00,467.42,467.58,467.42,467.51,400.0,447.6351,447.7884,447.6351,447.7213,400.0
2021-04-15 13:25:00,467.48,467.48,467.47,467.48,100.0,447.6926,447.6926,447.683,447.6926,100.0
2021-04-15 13:30:00,467.41,467.69,467.4,467.48,600.0,447.6256,447.8937,447.616,447.6926,600.0
2021-04-15 13:35:00,467.44,467.51,467.12,467.51,1440.0,447.6543,447.7213,447.3478,447.7213,1440.0
2021-04-15 13:40:00,467.43,467.63,466.9,466.9,610.0,447.6447,447.8362,447.1371,447.1371,610.0
2021-04-15 13:45:00,467.14,467.39,467.13,467.39,927.0,447.367,447.6064,447.3574,447.6064,927.0
2021-04-15 13:50:00,467.2,467.34,467.12,467.23,500.0,447.4244,447.5585,447.3478,447.4532,500.0
2021-04-15 13:55:00,467.39,467.39,466.41,466.41,1650.0,447.6064,447.6064,446.6679,446.6679,1650.0
2021-04-15 14:00:00,466.09,466.09,465.36,465.36,1800.0,446.3614,446.3614,445.6623,445.6623,1800.0
2021-04-15 14:05:00,465.22,465.23,464.57,464.57,1000.0,445.5283,445.5378,444.9058,444.9058,1000.0
2021-04-15 14:10:00,464.55,465.51,464.54,465.26,1500.0,444.8866,445.806,444.877,445.5666,1500.0
2021-04-15 14:15:00,465.36,466.54,465.35,466.54,1143.0,445.6623,446.7924,445.6528,446.7924,1143.0
2021-04-15 14:20:00,466.54,466.54,466.04,466.18,911.0,446.7924,446.7924,446.3135,446.4476,911.0
2021-04-15 14:25:00,465.87,465.87,465.72,465.87,610.0,446.1507,446.1507,446.0071,446.1507,610.0
2021-04-15 14:30:00,465.85,466.31,465.57,466.31,1506.0,446.1316,446.5721,445.8634,446.5721,1506.0
2021-04-15 14:35:00,466.36,466.71,466.36,466.7,1572.0,446.62,446.9552,446.62,446.9456,1572.0
2021-04-15 14:40:00,466.84,467.02,466.73,466.77,1110.0,447.0797,447.2521,446.9743,447.0127,1110.0
2021-04-15 14:45:00,466.74,467.05,466.5,467.05,937.0,446.9839,447.2808,446.7541,447.2808,937.0
2021-04-15 14:50:00,467.05,467.05,467.05,467.05,0.0,447.2808,447.2808,447.2808,447.2808,0.0
2021-04-15 14:55:00,466.76,467.6,466.59,467.6,1414.0,447.0031,447.8075,446.8403,447.8075,1414.0
2021-04-15 15:00:00,467.29,467.45,466.98,467.04,1100.0,447.5106,447.6639,447.2138,447.2712,1100.0
2021-04-15 15:05:00,467.03,467.03,466.71,466.71,300.0,447.2616,447.2616,446.9552,446.9552,300.0
2021-04-15 15:10:00,466.53,466.68,466.39,466.56,809.0,446.7828,446.9265,446.6487,446.8115,809.0
2021-04-15 15:15:00,466.85,467.03,466.73,466.9,1000.0,447.0893,447.2616,446.9743,447.1371,1000.0
2021-04-15 15:20:00,466.73,467.23,466.66,467.23,810.0,446.9743,447.4532,446.9073,447.4532,810.0
2021-04-15 15:25:00,467.19,467.89,467.18,467.89,19431.0,447.4149,448.0852,447.4053,448.0852,19431.0
2021-04-15 15:30:00,467.89,468.1,467.5,467.51,1700.0,448.0852,448.2864,447.7118,447.7213,1700.0
2021-04-15 15:35:00,467.43,467.77,467.32,467.59,1900.0,447.6447,447.9703,447.5394,447.7979,1900.0
2021-04-15 15:40:00,467.37,468.1,467.33,468.0,2100.0,447.5873,448.2864,447.5489,448.1906,2100.0
2021-04-15 15:45:00,467.98,469.03,467.97,468.54,8332.0,448.1714,449.177,448.1619,448.7077,8332.0
2021-04-15 15:50:00,468.6,469.72,468.59,469.33,11040.0,448.7652,449.8378,448.7556,449.4643,11040.0
2021-04-15 15:55:00,469.38,469.91,469.35,469.82,13512.0,449.5122,450.0197,449.4834,449.9336,13512.0
2021-04-16 09:30:00,472.94,473.39,470.01,471.84,26980.0,452.9215,453.3524,450.1155,451.868,26980.0
2021-04-16 09:35:00,472.67,472.69,472.67,472.69,200.0,452.6629,452.6821,452.6629,452.6821,200.0
2021-04-16 09:40:00,472.52,472.52,472.52,472.52,100.0,452.5193,452.5193,452.5193,452.5193,100.0
2021-04-16 09:45:00,473.26,473.72,472.07,472.07,526.0,453.2279,453.6685,452.0883,452.0883,526.0
2021-04-16 09:50:00,471.67,472.54,471.53,472.36,633.0,451.7052,452.5384,451.5712,452.366,633.0
2021-04-16 09:55:00,472.77,472.79,472.19,472.19,400.0,452.7587,452.7778,452.2032,452.2032,400.0
2021-04-16 10:00:00,472.61,472.61,471.5,471.5,1200.0,452.6055,452.6055,451.5424,451.5424,1200.0
2021-04-16 10:05:00,471.74,471.74,470.78,471.08,609.0,451.7723,451.7723,450.8529,451.1402,609.0
2021-04-16 10:10:00,471.0,471.0,470.23,470.3,3410.0,451.0636,451.0636,450.3262,450.3932,3410.0
2021-04-16 10:15:00,470.38,470.63,469.84,469.84,1916.0,450.4698,450.7093,449.9527,449.9527,1916.0
2021-04-16 10:20:00,469.86,470.15,469.43,469.63,2525.0,449.9719,450.2496,449.5601,449.7516,2525.0
2021-04-16 10:25:00,470.21,470.32,469.19,469.19,2000.0,450.307,450.4124,449.3302,449.3302,2000.0
2021-04-16 10:30:00,468.93,468.94,467.43,467.44,2053.0,449.0812,449.0908,447.6447,447.6543,2053.0
2021-04-16 10:35:00,467.74,467.91,467.57,467.83,1102.0,447.9416,448.1044,447.7788,448.0278,1102.0
2021-04-16 10:40:00,467.68,467.68,466.65,466.7,1089.0,447.8841,447.8841,446.8977,446.9456,1089.0
2021-04-16 10:45:00,466.43,466.43,465.81,466.35,808.0,446.687,446.687,446.0933,446.6104,808.0
2021-04-16 10:50:00,466.15,466.36,465.67,466.36,600.0,446.4189,446.62,445.9592,446.62,600.0
2021-04-16 10:55:00,466.28,467.68,466.28,467.68,1300.0,446.5434,447.8841,446.5434,447.8841,1300.0
2021-04-16 11:00:00,467.82,467.91,466.65,466.65,1593.0,448.0182,448.1044,446.8977,446.8977,1593.0
2021-04-16 11:05:00,467.06,468.07,467.05,468.07,1700.0,447.2904,448.2576,447.2808,448.2576,1700.0
2021-04-16 11:10:00,467.97,468.24,466.81,466.81,898.0,448.1619,448.4204,447.051,447.051,898.0
2021-04-16 11:15:00,466.9,467.45,466.89,467.45,500.0,447.1371,447.6639,447.1276,447.6639,500.0
2021-04-16 11:20:00,467.47,467.81,466.76,466.76,1599.0,447.683,448.0086,447.0031,447.0031,1599.0
2021-04-16 11:25:00,466.53,466.89,466.32,466.88,1230.0,446.7828,447.1276,446.5817,447.118,1230.0
2021-04-16 11:30:00,467.06,467.56,466.74,467.08,1577.0,447.2904,447.7692,446.9839,447.3095,1577.0
2021-04-16 11:35:00,467.2,467.21,466.47,466.95,901.0,447.4244,447.434,446.7253,447.185,901.0
2021-04-16 11:40:00,466.5,466.95,466.38,466.95,1103.0,446.7541,447.185,446.6392,447.185,1103.0
2021-04-16 11:45:00,467.04,467.66,466.95,467.66,2400.0,447.2712,447.865,447.185,447.865,2400.0
2021-04-16 11:50:00,467.92,468.33,467.92,468.33,200.0,448.114,448.5066,448.114,448.5066,200.0
2021-04-16 11:55:00,468.59,468.96,468.59,468.96,600.0,448.7556,449.11,448.7556,449.11,600.0
2021-04-16 12:00:00,468.98,469.33,468.97,469.08,1637.0,449.1291,449.4643,449.1195,449.2249,1637.0
2021-04-16 12:05:00,468.93,469.57,468.93,469.31,810.0,449.0812,449.6941,449.0812,449.4451,810.0
2021-04-16 12:10:00,469.54,469.97,469.42,469.53,600.0,449.6654,450.0772,449.5505,449.6558,600.0
2021-04-16 12:15:00,469.6,469.6,469.36,469.36,200.0,449.7229,449.7229,449.493,449.493,200.0
2021-04-16 12:20:00,469.3,470.24,469.06,470.24,1724.0,449.4356,450.3358,449.2057,450.3358,1724.0
2021-04-16 12:25:00,470.03,470.03,469.9,469.9,200.0,450.1347,450.1347,450.0102,450.0102,200.0
2021-04-16 12:30:00,469.66,469.66,469.27,469.28,1000.0,449.7803,449.7803,449.4068,449.4164,1000.0
2021-04-16 12:35:00,469.5,469.85,469.5,469.66,524.0,449.6271,449.9623,449.6271,449.7803,524.0
2021-04-16 12:40:00,470.11,470.21,469.84,469.86,1000.0,450.2113,450.307,449.9527,449.9719,1000.0
2021-04-16 12:45:00,469.74,469.78,469.73,469.78,407.0,449.8569,449.8952,449.8474,449.8952,407.0
2021-04-16 12:50:00,468.92,468.99,468.86,468.99,1018.0,449.0716,449.1387,449.0142,449.1387,1018.0
2021-04-16 12:55:00,468.62,468.78,468.62,468.78,300.0,448.7843,448.9376,448.7843,448.9376,300.0
2021-04-16 13:00:00,469.03,469.03,468.69,468.69,315.0,449.177,449.177,448.8514,448.8514,315.0
2021-04-16 13:05:00,468.69,468.69,468.67,468.67,300.0,448.8514,448.8514,448.8322,448.8322,300.0
2021-04-16 13:10:00,468.86,469.15,468.66,468.75,3650.0,449.0142,449.2919,448.8227,448.9088,3650.0
2021-04-16 13:15:00,468.72,468.72,468.6,468.69,300.0,448.8801,448.8801,448.7652,448.8514,300.0
2021-04-16 13:20:00,468.96,469.17,468.94,469.02,802.0,449.11,449.3111,449.0908,449.1674,802.0
2021-04-16 13:25:00,468.99,469.35,468.99,469.35,500.0,449.1387,449.4834,449.1387,449.4834,500.0
2021-04-16 13:30:00,469.55,469.77,469.55,469.77,300.0,449.675,449.8857,449.675,449.8857,300.0
2021-04-16 13:35:00,469.72,470.14,469.45,470.14,1843.0,449.8378,450.24,449.5792,450.24,1843.0
2021-04-16 13:40:00,470.22,470.5,470.22,470.5,220.0,450.3166,450.5848,450.3166,450.5848,220.0
2021-04-16 13:45:00,470.51,470.69,470.18,470.32,1768.0,450.5943,450.7667,450.2783,450.4124,1768.0
2021-04-16 13:50:00,470.17,470.46,470.09,470.09,474.0,450.2687,450.5465,450.1921,450.1921,474.0
2021-04-16 13:55:00,470.46,470.46,470.18,470.18,211.0,450.5465,450.5465,450.2783,450.2783,211.0
2021-04-16 14:00:00,470.2,470.55,470.1,470.1,400.0,450.2975,450.6327,450.2017,450.2017,400.0
2021-04-16 14:05:00,470.47,470.47,470.27,470.28,431.0,450.556,450.556,450.3645,450.3741,431.0
2021-04-16 14:10:00,470.74,471.22,470.74,470.93,400.0,450.8146,451.2743,450.8146,450.9966,400.0
2021-04-16 14:15:00,471.11,471.21,470.92,470.94,1882.0,451.1689,451.2647,450.987,451.0061,1882.0
2021-04-16 14:20:00,470.71,471.14,470.71,470.96,808.0,450.7859,451.1977,450.7859,451.0253,808.0
2021-04-16 14:25:00,470.78,470.9,470.51,470.85,743.0,450.8529,450.9678,450.5943,450.92,743.0
2021-04-16 14:30:00,471.14,471.21,470.9,470.91,300.0,451.1977,451.2647,450.9678,450.9774,300.0
2021-04-16 14:35:00,470.97,471.44,470.84,471.44,924.0,451.0349,451.485,450.9104,451.485,924.0
2021-04-16 14:40:00,471.49,471.55,471.48,471.49,579.0,451.5329,451.5903,451.5233,451.5329,579.0
2021-04-16 14:45:00,471.49,471.79,471.42,471.79,1569.0,451.5329,451.8202,451.4658,451.8202,1569.0
2021-04-16 14:50:00,471.84,471.84,471.66,471.78,1509.0,451.868,451.868,451.6957,451.8106,1509.0
2021-04-16 14:55:00,471.34,471.65,471.34,471.65,800.0,451.3892,451.6861,451.3892,451.6861,800.0
2021-04-16 15:00:00,471.51,472.23,471.51,471.78,1210.0,451.552,452.2415,451.552,451.8106,1210.0
2021-04-16 15:05:00,471.76,472.29,471.63,472.19,806.0,451.7914,452.299,451.6669,452.2032,806.0
2021-04-16 15:10:00,472.4,472.51,472.34,472.51,1242.0,452.4043,452.5097,452.3469,452.5097,1242.0
2021-04-16 15:15:00,472.97,473.38,472.79,472.79,1300.0,452.9502,453.3429,452.7778,452.7778,1300.0
2021-04-16 15:20:00,472.87,472.87,472.7,472.83,500.0,452.8545,452.8545,452.6916,452.8161,500.0
2021-04-16 15:25:00,472.99,472.99,472.87,472.9,1061.0,452.9694,452.9694,452.8545,452.8832,1061.0
2021-04-16 15:30:00,473.07,473.34,472.95,473.31,1703.0,453.046,453.3046,452.9311,453.2758,1703.0
2021-04-16 15:35:00,473.43,474.39,473.42,474.12,2944.0,453.3907,454.3101,453.3812,454.0515,2944.0
2021-04-16 15:40:00,474.3,474.46,473.28,473.32,4205.0,454.2239,454.3771,453.2471,453.2854,4205.0
2021-04-16 15:45:00,473.39,473.9,472.77,473.72,7905.0,453.3524,453.8409,452.7587,453.6685,7905.0
2021-04-16 15:50:00,473.77,474.13,473.31,473.63,8002.0,453.7164,454.0611,453.2758,453.5823,8002.0
2021-04-16 15:55:00,473.73,474.11,473.41,473.8,18403.0,453.678,454.042,453.3716,453.7451,18403.0
2021-04-19 09:30:00,469.31,473.25,469.31,473.25,3884.0,449.4451,453.2184,449.4451,453.2184,3884.0
2021-04-19 09:35:00,472.38,472.38,470.89,471.81,1112.0,452.3852,452.3852,450.9583,451.8393,1112.0
2021-04-19 09:40:00,473.01,473.82,470.51,470.51,7055.0,452.9885,453.7642,450.5943,450.5943,7055.0
2021-04-19 09:45:00,469.5,471.64,469.5,470.29,1400.0,449.6271,451.6765,449.6271,450.3837,1400.0
2021-04-19 09:50:00,469.79,470.49,469.79,470.2,600.0,449.9048,450.5752,449.9048,450.2975,600.0
2021-04-19 09:55:00,470.5,470.51,470.23,470.51,801.0,450.5848,450.5943,450.3262,450.5943,801.0
2021-04-19 10:00:00,471.32,471.35,470.93,470.93,400.0,451.3701,451.3988,450.9966,450.9966,400.0
2021-04-19 10:05:00,471.13,471.13,470.83,471.05,900.0,451.1881,451.1881,450.9008,451.1115,900.0
2021-04-19 10:10:00,470.57,470.67,470.07,470.36,1300.0,450.6518,450.7476,450.173,450.4507,1300.0
2021-04-19 10:15:00,470.62,470.62,470.05,470.55,1306.0,450.6997,450.6997,450.1538,450.6327,1306.0
2021-04-19 10:20:00,471.07,471.07,470.54,470.65,1623.0,451.1306,451.1306,450.6231,450.7284,1623.0
2021-04-19 10:25:00,470.2,470.2,469.3,469.31,2108.0,450.2975,450.2975,449.4356,449.4451,2108.0
2021-04-19 10:30:00,469.55,469.76,468.94,469.31,2446.0,449.675,449.8761,449.0908,449.4451,2446.0
2021-04-19 10:35:00,469.38,469.83,469.37,469.71,800.0,449.5122,449.9431,449.5026,449.8282,800.0
2021-04-19 10:40:00,470.12,470.12,469.49,469.49,900.0,450.2209,450.2209,449.6175,449.6175,900.0
2021-04-19 10:45:00,469.49,469.49,469.49,469.49,0.0,449.6175,449.6175,449.6175,449.6175,0.0
2021-04-19 10:50:00,467.91,469.1,467.58,469.1,1062.0,448.1044,449.244,447.7884,449.244,1062.0
2021-04-19 10:55:00,469.34,469.34,469.14,469.14,390.0,449.4739,449.4739,449.2823,449.2823,390.0
2021-04-19 11:00:00,469.71,469.71,469.24,469.5,353.0,449.8282,449.8282,449.3781,449.6271,353.0
2021-04-19 11:05:00,469.16,469.78,468.84,469.39,2038.0,449.3015,449.8952,448.995,449.5218,2038.0
2021-04-19 11:10:00,469.21,469.45,468.74,469.45,600.0,449.3494,449.5792,448.8993,449.5792,600.0
2021-04-19 11:15:00,469.69,469.82,469.69,469.81,200.0,449.8091,449.9336,449.8091,449.924,200.0
2021-04-19 11:20:00,470.27,470.27,468.88,468.88,2200.0,450.3645,450.3645,449.0333,449.0333,2200.0
2021-04-19 11:25:00,468.55,469.06,468.55,469.06,1303.0,448.7173,449.2057,448.7173,449.2057,1303.0
2021-04-19 11:30:00,469.06,469.06,469.0,469.0,202.0,449.2057,449.2057,449.1483,449.1483,202.0
2021-04-19 11:35:00,467.92,467.92,467.48,467.75,500.0,448.114,448.114,447.6926,447.9512,500.0
2021-04-19 11:40:00,468.04,468.04,467.92,467.92,300.0,448.2289,448.2289,448.114,448.114,300.0
2021-04-19 11:45:00,467.41,468.13,467.07,468.04,1498.0,447.6256,448.3151,447.3,448.2289,1498.0
2021-04-19 11:50:00,468.26,468.58,468.26,468.58,400.0,448.4396,448.746,448.4396,448.746,400.0
2021-04-19 11:55:00,468.08,468.08,467.56,467.56,300.0,448.2672,448.2672,447.7692,447.7692,300.0
2021-04-19 12:00:00,467.75,467.85,467.0,467.0,1501.0,447.9512,448.0469,447.2329,447.2329,1501.0
2021-04-19 12:05:00,466.81,467.06,466.76,466.76,1089.0,447.051,447.2904,447.0031,447.0031,1089.0
2021-04-19 12:10:00,466.92,467.0,466.55,466.55,500.0,447.1563,447.2329,446.802,446.802,500.0
2021-04-19 12:15:00,466.65,467.5,466.65,467.5,2589.0,446.8977,447.7118,446.8977,447.7118,2589.0
2021-04-19 12:20:00,467.78,468.17,467.52,467.94,900.0,447.9799,448.3534,447.7309,448.1331,900.0
2021-04-19 12:25:00,467.64,467.64,466.59,466.59,400.0,447.8458,447.8458,446.8403,446.8403,400.0
2021-04-19 12:30:00,466.38,466.38,465.28,465.36,1501.0,446.6392,446.6392,445.5857,445.6623,1501.0
2021-04-19 12:35:00,465.36,465.58,465.0,465.0,1556.0,445.6623,445.873,445.3176,445.3176,1556.0
2021-04-19 12:40:00,464.87,465.33,464.58,465.21,2991.0,445.1931,445.6336,444.9153,445.5187,2991.0
2021-04-19 12:45:00,464.74,465.01,464.62,465.01,703.0,445.0686,445.3271,444.9537,445.3271,703.0
2021-04-19 12:50:00,465.06,465.06,464.83,464.83,500.0,445.375,445.375,445.1548,445.1548,500.0
2021-04-19 12:55:00,464.59,464.86,464.59,464.72,500.0,444.9249,445.1835,444.9249,445.0494,500.0
2021-04-19 13:00:00,465.06,465.48,465.06,465.06,1160.0,445.375,445.7773,445.375,445.375,1160.0
2021-04-19 13:05:00,465.2,465.2,464.91,464.91,600.0,445.5091,445.5091,445.2314,445.2314,600.0
2021-04-19 13:10:00,465.06,465.6,465.06,465.6,901.0,445.375,445.8922,445.375,445.8922,901.0
2021-04-19 13:15:00,465.91,466.93,465.9,466.16,1100.0,446.1891,447.1659,446.1795,446.4285,1100.0
2021-04-19 13:20:00,466.47,466.72,466.47,466.55,800.0,446.7253,446.9648,446.7253,446.802,800.0
2021-04-19 13:25:00,466.61,466.68,466.04,466.04,650.0,446.8594,446.9265,446.3135,446.3135,650.0
2021-04-19 13:30:00,466.18,466.36,466.05,466.19,1390.0,446.4476,446.62,446.3231,446.4572,1390.0
2021-04-19 13:35:00,466.42,466.69,466.34,466.6,800.0,446.6775,446.936,446.6009,446.8498,800.0
2021-04-19 13:40:00,466.81,466.85,466.16,466.16,1000.0,447.051,447.0893,446.4285,446.4285,1000.0
2021-04-19 13:45:00,466.26,466.39,466.18,466.39,6122.0,446.5242,446.6487,446.4476,446.6487,6122.0
2021-04-19 13:50:00,466.32,466.46,465.32,465.79,7193.0,446.5817,446.7158,445.624,446.0741,7193.0
2021-04-19 13:55:00,465.87,466.13,465.69,466.13,3941.0,446.1507,446.3997,445.9784,446.3997,3941.0
2021-04-19 14:00:00,466.61,466.62,466.49,466.62,700.0,446.8594,446.869,446.7445,446.869,700.0
2021-04-19 14:05:00,466.02,466.69,466.02,466.69,300.0,446.2944,446.936,446.2944,446.936,300.0
2021-04-19 14:10:00,466.16,468.06,466.16,467.97,1300.0,446.4285,448.248,446.4285,448.1619,1300.0
2021-04-19 14:15:00,468.06,468.51,467.42,467.79,1768.0,448.248,448.679,447.6351,447.9895,1768.0
2021-04-19 14:20:00,467.9,468.78,467.9,468.78,800.0,448.0948,448.9376,448.0948,448.9376,800.0
2021-04-19 14:25:00,468.41,468.41,468.38,468.38,300.0,448.5832,448.5832,448.5545,448.5545,300.0
2021-04-19 14:30:00,467.89,468.39,467.81,467.81,1400.0,448.0852,448.5641,448.0086,448.0086,1400.0
2021-04-19 14:35:00,467.01,467.4,466.4,466.81,1073.0,447.2425,447.616,446.6583,447.051,1073.0
2021-04-19 14:40:00,466.7,467.33,466.23,467.04,2101.0,446.9456,447.5489,446.4955,447.2712,2101.0
2021-04-19 14:45:00,467.17,468.16,467.17,468.06,800.0,447.3957,448.3438,447.3957,448.248,800.0
2021-04-19 14:50:00,468.29,469.16,468.28,468.63,2272.0,448.4683,449.3015,448.4587,448.7939,2272.0
2021-04-19 14:55:00,468.47,468.74,468.01,468.25,1873.0,448.6407,448.8993,448.2002,448.43,1873.0
2021-04-19 15:00:00,467.98,468.09,467.6,467.6,601.0,448.1714,448.2768,447.8075,447.8075,601.0
2021-04-19 15:05:00,467.25,467.47,467.25,467.46,503.0,447.4723,447.683,447.4723,447.6734,503.0
2021-04-19 15:10:00,467.55,467.55,466.63,466.63,894.0,447.7596,447.7596,446.8786,446.8786,894.0
2021-04-19 15:15:00,466.85,467.47,466.85,467.44,1666.0,447.0893,447.683,447.0893,447.6543,1666.0
2021-04-19 15:20:00,467.5,467.83,467.18,467.75,2568.0,447.7118,448.0278,447.4053,447.9512,2568.0
2021-04-19 15:25:00,467.08,467.08,466.74,466.74,801.0,447.3095,447.3095,446.9839,446.9839,801.0
2021-04-19 15:30:00,466.66,467.47,466.65,467.47,3606.0,446.9073,447.683,446.8977,447.683,3606.0
2021-04-19 15:35:00,467.31,467.61,466.93,466.93,1800.0,447.5298,447.8171,447.1659,447.1659,1800.0
2021-04-19 15:40:00,466.8,467.49,466.69,466.83,3500.0,447.0414,447.7022,446.936,447.0701,3500.0
2021-04-19 15:45:00,467.2,467.49,466.87,467.21,3014.0,447.4244,447.7022,447.1084,447.434,3014.0
2021-04-19 15:50:00,467.14,467.64,466.94,467.52,4911.0,447.367,447.8458,447.1755,447.7309,4911.0
2021-04-19 15:55:00,467.36,468.21,467.28,468.21,16168.0,447.5777,448.3917,447.5011,448.3917,16168.0
2021-04-20 09:30:00,466.4,466.7,464.29,466.7,5818.0,446.6583,446.9456,444.6376,446.9456,5818.0
2021-04-20 09:35:00,466.88,467.58,465.59,467.15,2100.0,447.118,447.7884,445.8826,447.3766,2100.0
2021-04-20 09:40:00,467.17,468.27,467.17,467.61,3777.0,447.3957,448.4492,447.3957,447.8171,3777.0
2021-04-20 09:45:00,468.3,468.77,468.24,468.24,1357.0,448.4779,448.928,448.4204,448.4204,1357.0
2021-04-20 09:50:00,468.97,470.8,468.97,470.8,1005.0,449.1195,450.8721,449.1195,450.8721,1005.0
2021-04-20 09:55:00,470.84,470.84,470.55,470.55,633.0,450.9104,450.9104,450.6327,450.6327,633.0
2021-04-20 10:00:00,470.55,470.55,470.55,470.55,0.0,450.6327,450.6327,450.6327,450.6327,0.0
2021-04-20 10:05:00,470.63,470.63,468.84,468.89,1000.0,450.7093,450.7093,448.995,449.0429,1000.0
2021-04-20 10:10:00,469.44,469.76,469.09,469.75,1400.0,449.5696,449.8761,449.2345,449.8665,1400.0
2021-04-20 10:15:00,469.54,469.58,469.06,469.58,600.0,449.6654,449.7037,449.2057,449.7037,600.0
2021-04-20 10:20:00,470.03,470.03,469.57,469.87,715.0,450.1347,450.1347,449.6941,449.9814,715.0
2021-04-20 10:25:00,469.45,469.45,468.07,468.41,1202.0,449.5792,449.5792,448.2576,448.5832,1202.0
2021-04-20 10:30:00,468.05,468.05,467.56,467.58,900.0,448.2385,448.2385,447.7692,447.7884,900.0
2021-04-20 10:35:00,467.83,468.81,467.83,468.55,1220.0,448.0278,448.9663,448.0278,448.7173,1220.0
2021-04-20 10:40:00,467.78,468.09,467.37,467.56,2000.0,447.9799,448.2768,447.5873,447.7692,2000.0
2021-04-20 10:45:00,467.56,467.56,466.93,467.02,1000.0,447.7692,447.7692,447.1659,447.2521,1000.0
2021-04-20 10:50:00,466.97,467.26,466.35,466.36,2474.0,447.2042,447.4819,446.6104,446.62,2474.0
2021-04-20 10:55:00,466.17,467.05,465.89,466.33,1330.0,446.438,447.2808,446.1699,446.5913,1330.0
2021-04-20 11:00:00,465.95,465.97,465.22,465.23,800.0,446.2274,446.2465,445.5283,445.5378,800.0
2021-04-20 11:05:00,465.21,465.21,464.61,464.61,400.0,445.5187,445.5187,444.9441,444.9441,400.0
2021-04-20 11:10:00,464.7,465.59,464.12,464.12,2903.0,445.0303,445.8826,444.4748,444.4748,2903.0
2021-04-20 11:15:00,464.22,464.78,463.44,464.78,1300.0,444.5706,445.1069,443.8236,445.1069,1300.0
2021-04-20 11:20:00,464.7,464.75,463.69,463.69,1504.0,445.0303,445.0782,444.063,444.063,1504.0
2021-04-20 11:25:00,464.46,465.56,464.45,465.56,400.0,444.8004,445.8539,444.7909,445.8539,400.0
2021-04-20 11:30:00,465.5,465.5,464.62,464.63,1100.0,445.7964,445.7964,444.9537,444.9632,1100.0
2021-04-20 11:35:00,464.52,464.53,464.15,464.16,301.0,444.8579,444.8675,444.5035,444.5131,301.0
2021-04-20 11:40:00,464.7,464.7,463.82,464.01,300.0,445.0303,445.0303,444.1875,444.3695,300.0
2021-04-20 11:45:00,464.13,464.7,464.12,464.7,889.0,444.4844,445.0303,444.4748,445.0303,889.0
2021-04-20 11:50:00,464.63,464.63,464.11,464.13,1800.0,444.9632,444.9632,444.4652,444.4844,1800.0
2021-04-20 11:55:00,463.75,463.78,462.81,462.88,5953.0,444.1205,444.1492,443.2203,443.2873,5953.0
2021-04-20 12:00:00,462.88,463.23,462.87,463.22,1000.0,443.2873,443.6225,443.2777,443.6129,1000.0
2021-04-20 12:05:00,463.76,463.78,463.76,463.78,200.0,444.1301,444.1492,444.1301,444.1492,200.0
2021-04-20 12:10:00,464.25,464.25,463.95,464.09,900.0,444.5993,444.5993,444.312,444.4461,900.0
2021-04-20 12:15:00,464.12,464.88,463.97,464.88,1411.0,444.4748,445.2027,444.3312,445.2027,1411.0
2021-04-20 12:20:00,464.81,465.01,464.81,465.01,300.0,445.1356,445.3271,445.1356,445.3271,300.0
2021-04-20 12:25:00,465.06,465.07,464.37,464.37,1099.0,445.375,445.3846,444.7142,444.7142,1099.0
2021-04-20 12:30:00,464.35,464.5,464.11,464.21,700.0,444.6951,444.8387,444.4652,444.561,700.0
2021-04-20 12:35:00,464.51,464.69,464.04,464.04,1070.0,444.8483,445.0207,444.3982,444.3982,1070.0
2021-04-20 12:40:00,464.32,464.51,464.17,464.29,506.0,444.6664,444.8483,444.5227,444.6376,506.0
2021-04-20 12:45:00,464.24,464.24,463.28,463.28,900.0,444.5897,444.5897,443.6704,443.6704,900.0
2021-04-20 12:50:00,463.19,463.75,463.17,463.56,500.0,443.5842,444.1205,443.565,443.9385,500.0
2021-04-20 12:55:00,463.83,463.88,463.55,463.56,518.0,444.1971,444.245,443.9289,443.9385,518.0
2021-04-20 13:00:00,463.37,464.35,463.37,464.35,1403.0,443.7566,444.6951,443.7566,444.6951,1403.0
2021-04-20 13:05:00,464.35,464.35,463.97,464.14,605.0,444.6951,444.6951,444.3312,444.494,605.0
2021-04-20 13:10:00,463.91,464.58,463.91,464.58,894.0,444.2737,444.9153,444.2737,444.9153,894.0
2021-04-20 13:15:00,464.28,464.61,464.27,464.61,907.0,444.628,444.9441,444.6185,444.9441,907.0
2021-04-20 13:20:00,464.13,464.26,464.13,464.26,700.0,444.4844,444.6089,444.4844,444.6089,700.0
2021-04-20 13:25:00,464.24,464.71,464.24,464.71,400.0,444.5897,445.0398,444.5897,445.0398,400.0
2021-04-20 13:30:00,463.91,464.65,463.91,464.65,900.0,444.2737,444.9824,444.2737,444.9824,900.0
2021-04-20 13:35:00,464.37,464.73,464.17,464.67,782.0,444.7142,445.059,444.5227,445.0015,782.0
2021-04-20 13:40:00,464.86,464.87,464.42,464.42,411.0,445.1835,445.1931,444.7621,444.7621,411.0
2021-04-20 13:45:00,464.41,465.17,464.22,465.17,1530.0,444.7525,445.4804,444.5706,445.4804,1530.0
2021-04-20 13:50:00,464.81,464.94,464.35,464.94,700.0,445.1356,445.2601,444.6951,445.2601,700.0
2021-04-20 13:55:00,464.39,465.24,464.38,465.24,500.0,444.7334,445.5474,444.7238,445.5474,500.0
2021-04-20 14:00:00,465.0,465.31,465.0,465.19,600.0,445.3176,445.6144,445.3176,445.4995,600.0
2021-04-20 14:05:00,465.22,465.66,465.21,465.66,1534.0,445.5283,445.9496,445.5187,445.9496,1534.0
2021-04-20 14:10:00,465.9,465.9,465.81,465.81,200.0,446.1795,446.1795,446.0933,446.0933,200.0
2021-04-20 14:15:00,466.02,466.45,466.01,466.44,540.0,446.2944,446.7062,446.2848,446.6966,540.0
2021-04-20 14:20:00,466.35,466.4,466.29,466.4,933.0,446.6104,446.6583,446.553,446.6583,933.0
2021-04-20 14:25:00,466.55,466.61,466.48,466.61,700.0,446.802,446.8594,446.7349,446.8594,700.0
2021-04-20 14:30:00,466.34,466.45,466.15,466.27,938.0,446.6009,446.7062,446.4189,446.5338,938.0
2021-04-20 14:35:00,466.39,466.52,466.16,466.52,605.0,446.6487,446.7732,446.4285,446.7732,605.0
2021-04-20 14:40:00,466.61,467.03,466.61,467.03,200.0,446.8594,447.2616,446.8594,447.2616,200.0
2021-04-20 14:45:00,466.97,466.97,466.95,466.95,600.0,447.2042,447.2042,447.185,447.185,600.0
2021-04-20 14:50:00,467.03,467.15,466.93,467.12,1000.0,447.2616,447.3766,447.1659,447.3478,1000.0
2021-04-20 14:55:00,466.57,466.72,466.47,466.72,1000.0,446.8211,446.9648,446.7253,446.9648,1000.0
2021-04-20 15:00:00,466.94,467.28,466.71,467.28,900.0,447.1755,447.5011,446.9552,447.5011,900.0
2021-04-20 15:05:00,466.87,467.49,466.87,467.49,900.0,447.1084,447.7022,447.1084,447.7022,900.0
2021-04-20 15:10:00,467.15,467.54,467.05,467.54,1500.0,447.3766,447.7501,447.2808,447.7501,1500.0
2021-04-20 15:15:00,467.5,467.66,467.3,467.46,900.0,447.7118,447.865,447.5202,447.6734,900.0
2021-04-20 15:20:00,467.57,468.08,467.57,467.87,1638.0,447.7788,448.2672,447.7788,448.0661,1638.0
2021-04-20 15:25:00,468.0,468.0,467.54,467.83,1333.0,448.1906,448.1906,447.7501,448.0278,1333.0
2021-04-20 15:30:00,467.89,468.1,467.85,467.98,1449.0,448.0852,448.2864,448.0469,448.1714,1449.0
2021-04-20 15:35:00,468.45,468.45,467.82,468.01,2800.0,448.6215,448.6215,448.0182,448.2002,2800.0
2021-04-20 15:40:00,468.16,468.62,468.15,468.62,989.0,448.3438,448.7843,448.3342,448.7843,989.0
2021-04-20 15:45:00,468.8,468.8,468.17,468.17,2815.0,448.9567,448.9567,448.3534,448.3534,2815.0
2021-04-20 15:50:00,467.48,468.46,467.47,468.2,2642.0,447.6926,448.6311,447.683,448.3821,2642.0
2021-04-20 15:55:00,468.04,468.51,467.53,467.99,5238.0,448.2289,448.679,447.7405,448.181,5238.0
2021-04-21 09:30:00,471.21,471.21,469.71,469.92,4348.0,451.2647,451.2647,449.8282,450.0293,4348.0
2021-04-21 09:35:00,471.82,471.82,470.41,470.44,400.0,451.8489,451.8489,450.4986,450.5273,400.0
2021-04-21 09:40:00,468.95,468.95,467.95,468.45,649.0,449.1004,449.1004,448.1427,448.6215,649.0
2021-04-21 09:45:00,471.6,471.6,471.28,471.29,270.0,451.6382,451.6382,451.3318,451.3413,270.0
2021-04-21 09:50:00,472.27,472.78,471.12,471.9,1488.0,452.2798,452.7683,451.1785,451.9255,1488.0
2021-04-21 09:55:00,471.43,471.43,470.64,470.97,1800.0,451.4754,451.4754,450.7188,451.0349,1800.0
2021-04-21 10:00:00,471.52,471.53,471.0,471.0,200.0,451.5616,451.5712,451.0636,451.0636,200.0
2021-04-21 10:05:00,471.13,474.13,471.13,474.13,1500.0,451.1881,454.0611,451.1881,454.0611,1500.0
2021-04-21 10:10:00,472.69,472.76,472.27,472.28,1105.0,452.6821,452.7491,452.2798,452.2894,1105.0
2021-04-21 10:15:00,471.67,472.25,471.45,472.25,400.0,451.7052,452.2607,451.4946,452.2607,400.0
2021-04-21 10:20:00,472.34,472.71,472.22,472.7,600.0,452.3469,452.7012,452.232,452.6916,600.0
2021-04-21 10:25:00,473.6,473.89,472.57,472.57,900.0,453.5536,453.8313,452.5671,452.5671,900.0
2021-04-21 10:30:00,472.57,472.8,472.57,472.8,200.0,452.5671,452.7874,452.5671,452.7874,200.0
2021-04-21 10:35:00,472.84,473.41,472.84,473.27,700.0,452.8257,453.3716,452.8257,453.2375,700.0
2021-04-21 10:40:00,473.31,473.54,473.1,473.53,1139.0,453.2758,453.4961,453.0747,453.4865,1139.0
2021-04-21 10:45:00,473.78,473.97,473.33,473.84,901.0,453.7259,453.9079,453.295,453.7834,901.0
2021-04-21 10:50:00,473.74,473.83,473.41,473.83,900.0,453.6876,453.7738,453.3716,453.7738,900.0
2021-04-21 10:55:00,472.96,473.83,472.82,473.83,702.0,452.9406,453.7738,452.8066,453.7738,702.0
2021-04-21 11:00:00,473.3,473.99,473.29,473.99,600.0,453.2662,453.927,453.2567,453.927,600.0
2021-04-21 11:05:00,473.74,473.74,473.43,473.43,1323.0,453.6876,453.6876,453.3907,453.3907,1323.0
2021-04-21 11:10:00,473.58,474.58,473.58,473.99,907.0,453.5344,454.4921,453.5344,453.927,907.0
2021-04-21 11:15:00,474.07,475.1,473.83,475.1,3609.0,454.0037,454.9901,453.7738,454.9901,3609.0
2021-04-21 11:20:00,474.48,475.11,474.48,474.48,1000.0,454.3963,454.9996,454.3963,454.3963,1000.0
2021-04-21 11:25:00,474.4,474.4,473.18,473.18,1100.0,454.3197,454.3197,453.1513,453.1513,1100.0
2021-04-21 11:30:00,473.0,473.24,471.7,473.24,2234.0,452.9789,453.2088,451.734,453.2088,2234.0
2021-04-21 11:35:00,472.24,473.15,471.88,473.15,1876.0,452.2511,453.1226,451.9064,453.1226,1876.0
2021-04-21 11:40:00,473.15,473.52,473.0,473.0,1284.0,453.1226,453.4769,452.9789,452.9789,1284.0
2021-04-21 11:45:00,473.71,474.11,473.71,474.11,200.0,453.6589,454.042,453.6589,454.042,200.0
2021-04-21 11:50:00,474.57,474.57,473.81,473.81,400.0,454.4825,454.4825,453.7547,453.7547,400.0
2021-04-21 11:55:00,474.27,474.72,473.86,474.72,930.0,454.1952,454.6261,453.8025,454.6261,930.0
2021-04-21 12:00:00,474.27,474.41,474.11,474.41,300.0,454.1952,454.3293,454.042,454.3293,300.0
2021-04-21 12:05:00,474.15,474.2,474.03,474.2,500.0,454.0803,454.1282,453.9654,454.1282,500.0
2021-04-21 12:10:00,473.86,473.86,473.86,473.86,100.0,453.8025,453.8025,453.8025,453.8025,100.0
2021-04-21 12:15:00,473.53,473.82,473.33,473.76,1120.0,453.4865,453.7642,453.295,453.7068,1120.0
2021-04-21 12:20:00,473.5,473.5,473.5,473.5,100.0,453.4578,453.4578,453.4578,453.4578,100.0
2021-04-21 12:25:00,473.0,473.0,472.56,472.57,400.0,452.9789,452.9789,452.5576,452.5671,400.0
2021-04-21 12:30:00,471.75,471.75,471.28,471.28,200.0,451.7819,451.7819,451.3318,451.3318,200.0
2021-04-21 12:35:00,471.33,471.49,470.51,470.99,698.0,451.3796,451.5329,450.5943,451.054,698.0
2021-04-21 12:40:00,471.34,471.35,470.58,470.58,330.0,451.3892,451.3988,450.6614,450.6614,330.0
2021-04-21 12:45:00,470.53,470.99,470.53,470.8,400.0,450.6135,451.054,450.6135,450.8721,400.0
2021-04-21 12:50:00,470.95,470.95,470.71,470.95,412.0,451.0157,451.0157,450.7859,451.0157,412.0
2021-04-21 12:55:00,470.84,470.84,470.84,470.84,200.0,450.9104,450.9104,450.9104,450.9104,200.0
2021-04-21 13:00:00,470.72,471.17,470.53,470.94,1506.0,450.7955,451.2264,450.6135,451.0061,1506.0
2021-04-21 13:05:00,471.15,471.37,470.68,471.05,790.0,451.2073,451.4179,450.7571,451.1115,790.0
2021-04-21 13:10:00,471.14,471.42,471.13,471.42,637.0,451.1977,451.4658,451.1881,451.4658,637.0
2021-04-21 13:15:00,471.08,471.16,470.46,470.49,1483.0,451.1402,451.2168,450.5465,450.5752,1483.0
2021-04-21 13:20:00,470.45,470.63,470.19,470.46,1500.0,450.5369,450.7093,450.2879,450.5465,1500.0
2021-04-21 13:25:00,470.01,470.01,470.01,470.01,100.0,450.1155,450.1155,450.1155,450.1155,100.0
2021-04-21 13:30:00,470.09,470.09,469.47,469.47,1169.0,450.1921,450.1921,449.5984,449.5984,1169.0
2021-04-21 13:35:00,470.08,470.08,469.24,469.63,2467.0,450.1825,450.1825,449.3781,449.7516,2467.0
2021-04-21 13:40:00,468.88,469.33,468.58,469.29,1920.0,449.0333,449.4643,448.746,449.426,1920.0
2021-04-21 13:45:00,469.26,469.3,468.66,468.66,1416.0,449.3973,449.4356,448.8227,448.8227,1416.0
2021-04-21 13:50:00,468.56,469.36,468.56,468.78,1707.0,448.7269,449.493,448.7269,448.9376,1707.0
2021-04-21 13:55:00,468.98,469.69,468.97,469.23,2700.0,449.1291,449.8091,449.1195,449.3685,2700.0
2021-04-21 14:00:00,469.49,469.55,469.21,469.27,2087.0,449.6175,449.675,449.3494,449.4068,2087.0
2021-04-21 14:05:00,469.69,469.69,469.68,469.69,100.0,449.8091,449.8091,449.7995,449.8091,100.0
2021-04-21 14:10:00,469.61,469.73,469.4,469.54,2900.0,449.7324,449.8474,449.5313,449.6654,2900.0
2021-04-21 14:15:00,469.75,469.77,468.93,468.98,2753.0,449.8665,449.8857,449.0812,449.1291,2753.0
2021-04-21 14:20:00,468.99,469.13,468.53,468.53,3042.0,449.1387,449.2728,448.6982,448.6982,3042.0
2021-04-21 14:25:00,468.68,468.84,468.62,468.63,316.0,448.8418,448.995,448.7843,448.7939,316.0
2021-04-21 14:30:00,468.34,468.34,468.34,468.34,100.0,448.5162,448.5162,448.5162,448.5162,100.0
2021-04-21 14:35:00,468.65,469.52,468.65,469.52,785.0,448.8131,449.6462,448.8131,449.6462,785.0
2021-04-21 14:40:00,469.53,469.53,469.13,469.13,400.0,449.6558,449.6558,449.2728,449.2728,400.0
2021-04-21 14:45:00,468.56,468.76,468.56,468.71,700.0,448.7269,448.9184,448.7269,448.8705,700.0
2021-04-21 14:50:00,468.78,469.0,468.77,468.79,400.0,448.9376,449.1483,448.928,448.9471,400.0
2021-04-21 14:55:00,468.54,469.32,468.54,469.18,926.0,448.7077,449.4547,448.7077,449.3206,926.0
2021-04-21 15:00:00,469.1,469.18,468.75,468.75,907.0,449.244,449.3206,448.9088,448.9088,907.0
2021-04-21 15:05:00,468.62,468.76,468.03,468.03,1338.0,448.7843,448.9184,448.2193,448.2193,1338.0
2021-04-21 15:10:00,467.86,468.49,467.85,468.38,1871.0,448.0565,448.6598,448.0469,448.5545,1871.0
2021-04-21 15:15:00,467.83,468.23,467.83,468.1,1225.0,448.0278,448.4109,448.0278,448.2864,1225.0
2021-04-21 15:20:00,468.17,468.17,468.03,468.05,400.0,448.3534,448.3534,448.2193,448.2385,400.0
2021-04-21 15:25:00,468.09,468.55,468.08,468.08,1200.0,448.2768,448.7173,448.2672,448.2672,1200.0
2021-04-21 15:30:00,468.23,469.05,468.22,469.05,2520.0,448.4109,449.1961,448.4013,449.1961,2520.0
2021-04-21 15:35:00,469.02,469.26,468.58,468.58,2142.0,449.1674,449.3973,448.746,448.746,2142.0
2021-04-21 15:40:00,468.38,469.66,468.37,469.53,2922.0,448.5545,449.7803,448.5449,449.6558,2922.0
2021-04-21 15:45:00,469.44,469.67,469.24,469.67,3692.0,449.5696,449.7899,449.3781,449.7899,3692.0
2021-04-21 15:50:00,469.59,470.34,469.36,470.08,9808.0,449.7133,450.4315,449.493,450.1825,9808.0
2021-04-21 15:55:00,469.86,471.18,469.86,471.16,14506.0,449.9719,451.236,449.9719,451.2168,14506.0
2021-04-22 09:30:00,469.22,470.63,466.31,467.94,17684.0,449.3589,450.7093,446.5721,448.1331,17684.0
2021-04-22 09:35:00,467.96,468.73,466.69,468.56,5265.0,448.1523,448.8897,446.936,448.7269,5265.0
2021-04-22 09:40:00,468.0,468.16,466.9,467.5,5409.0,448.1906,448.3438,447.1371,447.7118,5409.0
2021-04-22 09:45:00,467.5,471.02,467.49,471.02,2500.0,447.7118,451.0828,447.7022,451.0828,2500.0
2021-04-22 09:50:00,470.48,470.9,469.49,469.72,1016.0,450.5656,450.9678,449.6175,449.8378,1016.0
2021-04-22 09:55:00,470.58,470.58,469.11,469.11,3162.0,450.6614,450.6614,449.2536,449.2536,3162.0
2021-04-22 10:00:00,468.74,469.26,467.88,468.71,3439.0,448.8993,449.3973,448.0757,448.8705,3439.0
2021-04-22 10:05:00,469.44,469.74,469.18,469.18,900.0,449.5696,449.8569,449.3206,449.3206,900.0
2021-04-22 10:10:00,469.24,469.36,468.91,469.02,1400.0,449.3781,449.493,449.0621,449.1674,1400.0
2021-04-22 10:15:00,469.07,469.7,469.07,469.64,800.0,449.2153,449.8186,449.2153,449.7612,800.0
2021-04-22 10:20:00,469.55,469.94,469.34,469.94,400.0,449.675,450.0485,449.4739,450.0485,400.0
2021-04-22 10:25:00,470.04,470.3,470.04,470.3,591.0,450.1442,450.3932,450.1442,450.3932,591.0
2021-04-22 10:30:00,470.34,470.34,470.11,470.11,225.0,450.4315,450.4315,450.2113,450.2113,225.0
2021-04-22 10:35:00,470.59,471.37,470.59,471.21,1228.0,450.671,451.4179,450.671,451.2647,1228.0
2021-04-22 10:40:00,471.43,471.59,471.4,471.52,1200.0,451.4754,451.6286,451.4467,451.5616,1200.0
2021-04-22 10:45:00,471.45,471.87,471.45,471.87,900.0,451.4946,451.8968,451.4946,451.8968,900.0
2021-04-22 10:50:00,471.62,471.62,471.48,471.48,302.0,451.6574,451.6574,451.5233,451.5233,302.0
2021-04-22 10:55:00,470.98,470.98,470.82,470.82,200.0,451.0445,451.0445,450.8912,450.8912,200.0
2021-04-22 11:00:00,471.1,471.43,471.1,471.18,400.0,451.1594,451.4754,451.1594,451.236,400.0
2021-04-22 11:05:00,471.22,472.61,471.21,472.28,10772.0,451.2743,452.6055,451.2647,452.2894,10772.0
2021-04-22 11:10:00,472.86,473.27,472.14,472.14,4007.0,452.8449,453.2375,452.1554,452.1554,4007.0
2021-04-22 11:15:00,472.25,472.4,471.95,471.95,681.0,452.2607,452.4043,451.9734,451.9734,681.0
2021-04-22 11:20:00,471.95,471.95,471.63,471.63,250.0,451.9734,451.9734,451.6669,451.6669,250.0
2021-04-22 11:25:00,471.92,472.65,471.91,472.25,1100.0,451.9447,452.6438,451.9351,452.2607,1100.0
2021-04-22 11:30:00,472.12,473.13,472.03,473.13,900.0,452.1362,453.1034,452.05,453.1034,900.0
2021-04-22 11:35:00,472.9,473.42,472.89,472.9,300.0,452.8832,453.3812,452.8736,452.8832,300.0
2021-04-22 11:40:00,473.13,473.13,472.75,473.09,500.0,453.1034,453.1034,452.7395,453.0651,500.0
2021-04-22 11:45:00,473.14,473.27,472.88,472.88,1100.0,453.113,453.2375,452.864,452.864,1100.0
2021-04-22 11:50:00,472.41,472.41,471.92,472.08,489.0,452.4139,452.4139,451.9447,452.0979,489.0
2021-04-22 11:55:00,471.87,472.16,471.28,471.98,2540.0,451.8968,452.1745,451.3318,452.0021,2540.0
2021-04-22 12:00:00,472.07,472.72,471.86,472.48,3600.0,452.0883,452.7108,451.8872,452.481,3600.0
2021-04-22 12:05:00,472.67,473.37,472.15,472.23,4100.0,452.6629,453.3333,452.1649,452.2415,4100.0
2021-04-22 12:10:00,472.59,472.9,472.5,472.9,1100.0,452.5863,452.8832,452.5001,452.8832,1100.0
2021-04-22 12:15:00,472.77,472.79,472.38,472.38,1100.0,452.7587,452.7778,452.3852,452.3852,1100.0
2021-04-22 12:20:00,472.49,473.01,472.46,473.0,448.0,452.4905,452.9885,452.4618,452.9789,448.0
2021-04-22 12:25:00,473.02,473.02,472.54,472.54,900.0,452.9981,452.9981,452.5384,452.5384,900.0
2021-04-22 12:30:00,472.57,473.5,472.53,473.5,1200.0,452.5671,453.4578,452.5288,453.4578,1200.0
2021-04-22 12:35:00,472.81,472.81,472.81,472.81,316.0,452.797,452.797,452.797,452.797,316.0
2021-04-22 12:40:00,472.91,473.08,472.51,472.67,1200.0,452.8928,453.0556,452.5097,452.6629,1200.0
2021-04-22 12:45:00,472.82,473.12,472.82,473.08,804.0,452.8066,453.0939,452.8066,453.0556,804.0
2021-04-22 12:50:00,473.08,473.19,473.03,473.19,554.0,453.0556,453.1609,453.0077,453.1609,554.0
2021-04-22 12:55:00,473.31,474.38,473.3,474.38,700.0,453.2758,454.3005,453.2662,454.3005,700.0
2021-04-22 13:00:00,474.7,474.7,473.33,473.33,900.0,454.607,454.607,453.295,453.295,900.0
2021-04-22 13:05:00,473.74,474.0,471.78,471.78,900.0,453.6876,453.9366,451.8106,451.8106,900.0
2021-04-22 13:10:00,472.13,472.23,471.52,472.16,2400.0,452.1458,452.2415,451.5616,452.1745,2400.0
2021-04-22 13:15:00,472.06,472.07,471.24,471.28,500.0,452.0787,452.0883,451.2934,451.3318,500.0
2021-04-22 13:20:00,471.37,472.21,471.37,472.21,1000.0,451.4179,452.2224,451.4179,452.2224,1000.0
2021-04-22 13:25:00,471.72,472.29,471.61,472.29,400.0,451.7531,452.299,451.6478,452.299,400.0
2021-04-22 13:30:00,472.07,472.07,471.96,471.96,300.0,452.0883,452.0883,451.983,451.983,300.0
2021-04-22 13:35:00,471.55,471.73,471.39,471.39,5200.0,451.5903,451.7627,451.4371,451.4371,5200.0
2021-04-22 13:40:00,471.08,471.54,470.84,470.84,1825.0,451.1402,451.5807,450.9104,450.9104,1825.0
2021-04-22 13:45:00,470.64,470.96,470.0,470.0,695.0,450.7188,451.0253,450.1059,450.1059,695.0
2021-04-22 13:50:00,469.64,469.96,468.85,468.85,1210.0,449.7612,450.0676,449.0046,449.0046,1210.0
2021-04-22 13:55:00,468.37,468.78,468.27,468.32,1727.0,448.5449,448.9376,448.4492,448.497,1727.0
2021-04-22 14:00:00,468.08,468.11,467.7,468.11,900.0,448.2672,448.2959,447.9033,448.2959,900.0
2021-04-22 14:05:00,467.86,469.22,467.86,469.04,2488.0,448.0565,449.3589,448.0565,449.1866,2488.0
2021-04-22 14:10:00,469.04,469.04,469.04,469.04,0.0,449.1866,449.1866,449.1866,449.1866,0.0
2021-04-22 14:15:00,469.2,469.85,468.87,469.85,636.0,449.3398,449.9623,449.0238,449.9623,636.0
2021-04-22 14:20:00,470.03,470.09,470.02,470.06,500.0,450.1347,450.1921,450.1251,450.1634,500.0
2021-04-22 14:25:00,470.07,470.42,469.73,470.32,5711.0,450.173,450.5082,449.8474,450.4124,5711.0
2021-04-22 14:30:00,470.33,470.33,470.07,470.07,310.0,450.422,450.422,450.173,450.173,310.0
2021-04-22 14:35:00,470.51,471.08,470.51,471.0,900.0,450.5943,451.1402,450.5943,451.0636,900.0
2021-04-22 14:40:00,470.64,471.06,470.46,471.06,1000.0,450.7188,451.1211,450.5465,451.1211,1000.0
2021-04-22 14:45:00,471.0,471.73,471.0,471.13,768.0,451.0636,451.7627,451.0636,451.1881,768.0
2021-04-22 14:50:00,471.54,471.54,470.96,471.29,400.0,451.5807,451.5807,451.0253,451.3413,400.0
2021-04-22 14:55:00,471.31,471.31,470.92,470.92,534.0,451.3605,451.3605,450.987,450.987,534.0
2021-04-22 15:00:00,471.25,471.3,470.91,471.3,500.0,451.303,451.3509,450.9774,451.3509,500.0
2021-04-22 15:05:00,470.9,470.91,470.75,470.9,700.0,450.9678,450.9774,450.8242,450.9678,700.0
2021-04-22 15:10:00,470.58,470.6,470.32,470.32,800.0,450.6614,450.6805,450.4124,450.4124,800.0
2021-04-22 15:15:00,470.45,470.45,470.26,470.26,400.0,450.5369,450.5369,450.3549,450.3549,400.0
2021-04-22 15:20:00,470.6,470.68,470.06,470.26,875.0,450.6805,450.7571,450.1634,450.3549,875.0
2021-04-22 15:25:00,469.78,470.11,469.78,470.08,400.0,449.8952,450.2113,449.8952,450.1825,400.0
2021-04-22 15:30:00,470.43,470.8,470.43,470.48,1001.0,450.5177,450.8721,450.5177,450.5656,1001.0
2021-04-22 15:35:00,470.88,470.88,470.3,470.3,2400.0,450.9487,450.9487,450.3932,450.3932,2400.0
2021-04-22 15:40:00,470.57,470.72,470.29,470.31,1212.0,450.6518,450.7955,450.3837,450.4028,1212.0
2021-04-22 15:45:00,470.41,471.07,470.25,470.59,1200.0,450.4986,451.1306,450.3453,450.671,1200.0
2021-04-22 15:50:00,470.0,471.29,470.0,470.78,3193.0,450.1059,451.3413,450.1059,450.8529,3193.0
2021-04-22 15:55:00,471.1,471.92,470.85,471.03,8691.0,451.1594,451.9447,450.92,451.0923,8691.0
2021-04-23 09:30:00,472.67,474.58,472.05,474.58,3627.0,452.6629,454.4921,452.0692,454.4921,3627.0
2021-04-23 09:35:00,474.7,474.7,474.2,474.29,400.0,454.607,454.607,454.1282,454.2143,400.0
2021-04-23 09:40:00,474.79,477.18,474.79,477.18,521.0,454.6932,456.982,454.6932,456.982,521.0
2021-04-23 09:45:00,475.96,477.23,475.41,475.92,800.0,455.8137,457.0299,455.2869,455.7754,800.0
2021-04-23 09:50:00,476.38,476.38,476.38,476.38,100.0,456.2159,456.2159,456.2159,456.2159,100.0
2021-04-23 09:55:00,476.05,476.05,474.79,474.79,800.0,455.8998,455.8998,454.6932,454.6932,800.0
2021-04-23 10:00:00,473.9,474.82,473.9,474.82,541.0,453.8409,454.7219,453.8409,454.7219,541.0
2021-04-23 10:05:00,475.91,476.08,475.68,476.03,1460.0,455.7658,455.9286,455.5455,455.8807,1460.0
2021-04-23 10:10:00,475.91,476.73,475.91,476.34,1652.0,455.7658,456.5511,455.7658,456.1776,1652.0
2021-04-23 10:15:00,476.08,477.38,475.72,476.46,2364.0,455.9286,457.1736,455.5838,456.2925,2364.0
2021-04-23 10:20:00,476.18,476.38,475.5,475.5,13913.0,456.0243,456.2159,455.3731,455.3731,13913.0
2021-04-23 10:25:00,475.5,476.98,475.21,476.22,27607.0,455.3731,456.7905,455.0954,456.0627,27607.0
2021-04-23 10:30:00,476.44,477.71,476.02,476.74,3836.0,456.2733,457.4896,455.8711,456.5606,3836.0
2021-04-23 10:35:00,476.62,477.1,476.62,476.64,2507.0,456.4457,456.9054,456.4457,456.4649,2507.0
2021-04-23 10:40:00,476.97,477.45,476.85,477.04,1735.0,456.7809,457.2406,456.666,456.8479,1735.0
2021-04-23 10:45:00,476.65,477.26,476.6,477.26,845.0,456.4745,457.0586,456.4266,457.0586,845.0
2021-04-23 10:50:00,477.45,478.26,477.31,477.84,1892.0,457.2406,458.0163,457.1065,457.6141,1892.0
2021-04-23 10:55:00,478.49,478.49,477.34,477.83,1495.0,458.2366,458.2366,457.1352,457.6045,1495.0
2021-04-23 11:00:00,477.63,477.63,477.63,477.63,100.0,457.413,457.413,457.413,457.413,100.0
2021-04-23 11:05:00,477.61,477.78,477.61,477.73,300.0,457.3938,457.5566,457.3938,457.5087,300.0
2021-04-23 11:10:00,477.92,478.34,477.92,478.34,303.0,457.6907,458.0929,457.6907,458.0929,303.0
2021-04-23 11:15:00,478.88,479.85,478.88,479.11,2711.0,458.6101,459.539,458.6101,458.8303,2711.0
2021-04-23 11:20:00,479.27,479.64,479.12,479.64,836.0,458.9836,459.3379,458.8399,459.3379,836.0
2021-04-23 11:25:00,480.17,480.97,480.01,480.97,1559.0,459.8455,460.6116,459.6922,460.6116,1559.0
2021-04-23 11:30:00,481.21,482.01,481.12,481.69,1821.0,460.8414,461.6076,460.7552,461.3011,1821.0
2021-04-23 11:35:00,481.83,481.85,481.39,481.72,1718.0,461.4352,461.4543,461.0138,461.3298,1718.0
2021-04-23 11:40:00,481.91,482.04,481.49,481.6,1701.0,461.5118,461.6363,461.1096,461.2149,1701.0
2021-04-23 11:45:00,482.1,482.67,482.05,482.5,2976.0,461.6938,462.2396,461.6459,462.0768,2976.0
2021-04-23 11:50:00,482.81,483.53,482.75,483.09,5942.0,462.3737,463.0632,462.3163,462.6419,5942.0
2021-04-23 11:55:00,482.61,483.35,482.35,483.35,24452.0,462.1822,462.8909,461.9332,462.8909,24452.0
2021-04-23 12:00:00,483.4,483.84,483.4,483.84,311.0,462.9387,463.3601,462.9387,463.3601,311.0
2021-04-23 12:05:00,484.72,484.89,484.41,484.89,3124.0,464.2029,464.3657,463.906,464.3657,3124.0
2021-04-23 12:10:00,485.05,485.15,484.91,484.99,711.0,464.5189,464.6147,464.3848,464.4614,711.0
2021-04-23 12:15:00,485.28,486.3,485.28,485.43,1601.0,464.7392,465.716,464.7392,464.8828,1601.0
2021-04-23 12:20:00,485.66,486.02,485.4,485.4,8185.0,465.1031,465.4478,464.8541,464.8541,8185.0
2021-04-23 12:25:00,484.38,484.62,484.38,484.4,500.0,463.8773,464.1071,463.8773,463.8964,500.0
2021-04-23 12:30:00,484.89,486.58,484.88,486.48,1497.0,464.3657,465.9841,464.3561,465.8884,1497.0
2021-04-23 12:35:00,486.65,486.66,486.08,486.36,592.0,466.0512,466.0608,465.5053,465.7734,592.0
2021-04-23 12:40:00,486.65,487.61,486.47,487.03,3329.0,466.0512,466.9705,465.8788,466.4151,3329.0
2021-04-23 12:45:00,487.0,488.21,486.76,487.81,6947.0,466.3864,467.5451,466.1565,467.1621,6947.0
2021-04-23 12:50:00,487.81,488.03,487.4,487.47,1254.0,467.1621,467.3728,466.7694,466.8365,1254.0
2021-04-23 12:55:00,487.4,487.49,486.75,487.03,3266.0,466.7694,466.8556,466.1469,466.4151,3266.0
2021-04-23 13:00:00,487.12,487.43,487.08,487.43,600.0,466.5013,466.7982,466.463,466.7982,600.0
2021-04-23 13:05:00,487.42,487.69,487.05,487.58,4081.0,466.7886,467.0472,466.4342,466.9418,4081.0
2021-04-23 13:10:00,487.24,488.14,487.24,488.06,1822.0,466.6162,467.4781,466.6162,467.4015,1822.0
2021-04-23 13:15:00,487.81,487.82,487.04,487.04,824.0,467.1621,467.1717,466.4247,466.4247,824.0
2021-04-23 13:20:00,486.89,487.37,486.83,487.27,1250.0,466.281,466.7407,466.2236,466.6449,1250.0
2021-04-23 13:25:00,487.09,487.09,487.06,487.06,200.0,466.4725,466.4725,466.4438,466.4438,200.0
2021-04-23 13:30:00,487.38,487.38,486.7,486.82,844.0,466.7503,466.7503,466.0991,466.214,844.0
2021-04-23 13:35:00,487.02,487.29,486.32,486.32,1189.0,466.4055,466.6641,465.7351,465.7351,1189.0
2021-04-23 13:40:00,486.85,486.85,486.6,486.78,600.0,466.2427,466.2427,466.0033,466.1757,600.0
2021-04-23 13:45:00,486.37,487.02,486.35,487.02,2868.0,465.783,466.4055,465.7639,466.4055,2868.0
2021-04-23 13:50:00,487.28,487.28,486.55,486.91,1153.0,466.6545,466.6545,465.9554,466.3002,1153.0
2021-04-23 13:55:00,486.87,487.32,486.81,487.06,895.0,466.2619,466.6928,466.2044,466.4438,895.0
2021-04-23 14:00:00,486.56,486.56,485.96,486.02,1084.0,465.965,465.965,465.3904,465.4478,1084.0
2021-04-23 14:05:00,486.55,486.55,486.54,486.55,100.0,465.9554,465.9554,465.9458,465.9554,100.0
2021-04-23 14:10:00,486.43,486.71,486.43,486.71,300.0,465.8405,466.1086,465.8405,466.1086,300.0
2021-04-23 14:15:00,486.44,486.75,486.19,486.34,1136.0,465.8501,466.1469,465.6106,465.7543,1136.0
2021-04-23 14:20:00,486.37,486.46,486.3,486.3,400.0,465.783,465.8692,465.716,465.716,400.0
2021-04-23 14:25:00,486.11,486.12,485.97,486.12,800.0,465.534,465.5436,465.4,465.5436,800.0
2021-04-23 14:30:00,486.39,486.55,486.15,486.37,715.0,465.8022,465.9554,465.5723,465.783,715.0
2021-04-23 14:35:00,486.67,486.67,486.08,486.29,1080.0,466.0703,466.0703,465.5053,465.7064,1080.0
2021-04-23 14:40:00,486.2,486.52,486.2,486.31,600.0,465.6202,465.9267,465.6202,465.7256,600.0
2021-04-23 14:45:00,486.52,486.93,486.52,486.93,2101.0,465.9267,466.3193,465.9267,466.3193,2101.0
2021-04-23 14:50:00,486.45,486.45,486.14,486.29,300.0,465.8596,465.8596,465.5628,465.7064,300.0
2021-04-23 14:55:00,486.48,486.85,486.48,486.85,899.0,465.8884,466.2427,465.8884,466.2427,899.0
2021-04-23 15:00:00,486.8,486.8,486.35,486.62,501.0,466.1948,466.1948,465.7639,466.0224,501.0
2021-04-23 15:05:00,487.15,487.15,486.91,486.91,600.0,466.53,466.53,466.3002,466.3002,600.0
2021-04-23 15:10:00,486.89,487.54,486.87,487.5,900.0,466.281,466.9035,466.2619,466.8652,900.0
2021-04-23 15:15:00,487.43,487.51,487.27,487.51,750.0,466.7982,466.8748,466.6449,466.8748,750.0
2021-04-23 15:20:00,487.32,487.32,487.01,487.24,1700.0,466.6928,466.6928,466.3959,466.6162,1700.0
2021-04-23 15:25:00,487.54,487.54,487.06,487.39,1218.0,466.9035,466.9035,466.4438,466.7599,1218.0
2021-04-23 15:30:00,487.58,488.08,487.12,487.98,3845.0,466.9418,467.4206,466.5013,467.3249,3845.0
2021-04-23 15:35:00,488.12,488.36,487.27,487.63,2397.0,467.459,467.6888,466.6449,466.9897,2397.0
2021-04-23 15:40:00,487.75,487.95,487.38,487.39,2717.0,467.1046,467.2961,466.7503,466.7599,2717.0
2021-04-23 15:45:00,487.2,487.44,486.99,486.99,3031.0,466.5779,466.8077,466.3768,466.3768,3031.0
2021-04-23 15:50:00,486.5,486.94,486.29,486.49,20251.0,465.9075,466.3289,465.7064,465.8979,20251.0
2021-04-23 15:55:00,486.13,487.41,486.13,486.33,14758.0,465.5532,466.779,465.5532,465.7447,14758.0
2021-04-26 09:30:00,485.79,486.5,484.9,484.9,8480.0,465.2276,465.9075,464.3752,464.3752,8480.0
2021-04-26 09:35:00,486.95,486.96,485.99,486.79,800.0,466.3385,466.3481,465.4191,466.1852,800.0
2021-04-26 09:40:00,486.92,488.63,485.68,486.63,5697.0,466.3097,467.9474,465.1222,466.032,5697.0
2021-04-26 09:45:00,486.74,488.0,486.74,487.54,7253.0,466.1374,467.344,466.1374,466.9035,7253.0
2021-04-26 09:50:00,487.26,488.09,487.26,488.09,4204.0,466.6354,467.4302,466.6354,467.4302,4204.0
2021-04-26 09:55:00,488.17,488.51,487.71,488.51,2044.0,467.5068,467.8324,467.0663,467.8324,2044.0
2021-04-26 10:00:00,488.41,488.87,487.38,487.38,5245.0,467.7367,468.1772,466.7503,466.7503,5245.0
2021-04-26 10:05:00,487.1,487.51,487.1,487.46,1104.0,466.4821,466.8748,466.4821,466.8269,1104.0
2021-04-26 10:10:00,487.41,487.5,487.26,487.27,936.0,466.779,466.8652,466.6354,466.6449,936.0
2021-04-26 10:15:00,486.67,487.73,486.6,487.5,5760.0,466.0703,467.0855,466.0033,466.8652,5760.0
2021-04-26 10:20:00,487.48,487.66,487.41,487.41,1057.0,466.846,467.0184,466.779,466.779,1057.0
2021-04-26 10:25:00,487.5,487.81,487.37,487.55,3500.0,466.8652,467.1621,466.7407,466.9131,3500.0
2021-04-26 10:30:00,487.82,487.82,487.53,487.53,1400.0,467.1717,467.1717,466.8939,466.8939,1400.0
2021-04-26 10:35:00,487.53,487.73,487.32,487.73,5221.0,466.8939,467.0855,466.6928,467.0855,5221.0
2021-04-26 10:40:00,487.68,488.31,487.67,487.93,1948.0,467.0376,467.6409,467.028,467.277,1948.0
2021-04-26 10:45:00,487.93,488.28,487.93,488.24,2414.0,467.277,467.6122,467.277,467.5739,2414.0
2021-04-26 10:50:00,488.2,488.49,486.57,486.73,7445.0,467.5356,467.8133,465.9746,466.1278,7445.0
2021-04-26 10:55:00,486.74,486.96,485.69,485.69,4957.0,466.1374,466.3481,465.1318,465.1318,4957.0
2021-04-26 11:00:00,485.47,485.52,485.13,485.15,1029.0,464.9211,464.969,464.5955,464.6147,1029.0
2021-04-26 11:05:00,485.27,485.59,485.26,485.45,991.0,464.7296,465.036,464.72,464.902,991.0
2021-04-26 11:10:00,485.5,486.39,485.5,486.32,3522.0,464.9499,465.8022,464.9499,465.7351,3522.0
2021-04-26 11:15:00,486.38,486.76,486.31,486.31,600.0,465.7926,466.1565,465.7256,465.7256,600.0
2021-04-26 11:20:00,486.99,487.25,486.26,486.27,1000.0,466.3768,466.6258,465.6777,465.6873,1000.0
2021-04-26 11:25:00,485.97,485.97,484.92,484.92,674.0,465.4,465.4,464.3944,464.3944,674.0
2021-04-26 11:30:00,485.3,485.4,484.49,484.49,548.0,464.7583,464.8541,463.9826,463.9826,548.0
2021-04-26 11:35:00,484.41,484.6,484.37,484.39,600.0,463.906,464.0879,463.8677,463.8868,600.0
2021-04-26 11:40:00,483.74,483.94,483.63,483.63,681.0,463.2643,463.4559,463.159,463.159,681.0
2021-04-26 11:45:00,483.43,484.67,483.43,484.67,400.0,462.9675,464.155,462.9675,464.155,400.0
2021-04-26 11:50:00,484.31,484.86,484.31,484.86,3025.0,463.8102,464.3369,463.8102,464.3369,3025.0
2021-04-26 11:55:00,484.79,484.94,484.51,484.91,1683.0,464.2699,464.4136,464.0018,464.3848,1683.0
2021-04-26 12:00:00,484.91,484.91,484.91,484.91,0.0,464.3848,464.3848,464.3848,464.3848,0.0
2021-04-26 12:05:00,484.65,484.65,484.5,484.6,800.0,464.1358,464.1358,463.9922,464.0879,800.0
2021-04-26 12:10:00,484.67,485.0,484.67,484.93,1632.0,464.155,464.471,464.155,464.404,1632.0
2021-04-26 12:15:00,484.33,484.59,483.91,483.91,700.0,463.8294,464.0784,463.4272,463.4272,700.0
2021-04-26 12:20:00,483.52,484.54,483.51,484.31,1428.0,463.0537,464.0305,463.0441,463.8102,1428.0
2021-04-26 12:25:00,484.5,484.5,484.17,484.18,828.0,463.9922,463.9922,463.6761,463.6857,828.0
2021-04-26 12:30:00,484.18,484.52,483.97,484.52,2053.0,463.6857,464.0113,463.4846,464.0113,2053.0
2021-04-26 12:35:00,484.73,485.47,484.73,485.38,1959.0,464.2124,464.9211,464.2124,464.8349,1959.0
2021-04-26 12:40:00,485.28,485.62,485.28,485.6,800.0,464.7392,465.0648,464.7392,465.0456,800.0
2021-04-26 12:45:00,485.6,485.74,485.51,485.6,2708.0,465.0456,465.1797,464.9594,465.0456,2708.0
2021-04-26 12:50:00,485.69,485.79,485.45,485.79,1604.0,465.1318,465.2276,464.902,465.2276,1604.0
2021-04-26 12:55:00,485.83,486.0,485.72,485.97,1903.0,465.2659,465.4287,465.1605,465.4,1903.0
2021-04-26 13:00:00,487.01,487.6,487.01,487.44,3581.0,466.3959,466.961,466.3959,466.8077,3581.0
2021-04-26 13:05:00,487.58,487.95,486.88,487.2,12249.0,466.9418,467.2961,466.2714,466.5779,12249.0
2021-04-26 13:10:00,487.26,487.61,487.05,487.5,1901.0,466.6354,466.9705,466.4342,466.8652,1901.0
2021-04-26 13:15:00,487.32,487.67,486.88,487.51,5682.0,466.6928,467.028,466.2714,466.8748,5682.0
2021-04-26 13:20:00,487.38,487.87,487.14,487.68,19774.0,466.7503,467.2195,466.5204,467.0376,19774.0
2021-04-26 13:25:00,487.64,487.92,487.53,487.73,1311.0,466.9993,467.2674,466.8939,467.0855,1311.0
2021-04-26 13:30:00,487.87,488.09,487.82,487.85,1188.0,467.2195,467.4302,467.1717,467.2004,1188.0
2021-04-26 13:35:00,488.04,489.02,488.04,489.02,1900.0,467.3823,468.3209,467.3823,468.3209,1900.0
2021-04-26 13:40:00,489.02,489.38,488.93,489.02,1646.0,468.3209,468.6656,468.2347,468.3209,1646.0
2021-04-26 13:45:00,489.24,489.27,489.08,489.25,606.0,468.5315,468.5603,468.3783,468.5411,606.0
2021-04-26 13:50:00,489.25,489.25,489.25,489.25,0.0,468.5411,468.5411,468.5411,468.5411,0.0
2021-04-26 13:55:00,489.01,489.01,488.47,488.79,3120.0,468.3113,468.3113,467.7941,468.1006,3120.0
2021-04-26 14:00:00,488.67,488.67,488.19,488.25,466.0,467.9857,467.9857,467.526,467.5834,466.0
2021-04-26 14:05:00,488.08,488.6,488.08,488.6,558.0,467.4206,467.9186,467.4206,467.9186,558.0
2021-04-26 14:10:00,488.31,488.56,488.1,488.56,1298.0,467.6409,467.8803,467.4398,467.8803,1298.0
2021-04-26 14:15:00,488.26,488.29,488.22,488.22,505.0,467.593,467.6218,467.5547,467.5547,505.0
2021-04-26 14:20:00,488.33,488.43,488.2,488.3,900.0,467.6601,467.7558,467.5356,467.6313,900.0
2021-04-26 14:25:00,488.33,488.66,488.11,488.66,1700.0,467.6601,467.9761,467.4494,467.9761,1700.0
2021-04-26 14:30:00,488.57,489.04,488.42,488.72,3810.0,467.8899,468.34,467.7463,468.0336,3810.0
2021-04-26 14:35:00,488.65,488.86,488.57,488.57,2577.0,467.9665,468.1676,467.8899,467.8899,2577.0
2021-04-26 14:40:00,488.67,489.64,488.5,489.21,4499.0,467.9857,468.9146,467.8229,468.5028,4499.0
2021-04-26 14:45:00,489.19,489.4,488.88,488.93,1616.0,468.4837,468.6848,468.1868,468.2347,1616.0
2021-04-26 14:50:00,489.05,489.35,489.04,489.35,800.0,468.3496,468.6369,468.34,468.6369,800.0
2021-04-26 14:55:00,489.24,489.4,488.94,489.11,1925.0,468.5315,468.6848,468.2442,468.407,1925.0
2021-04-26 15:00:00,489.11,489.32,488.9,489.32,1528.0,468.407,468.6082,468.2059,468.6082,1528.0
2021-04-26 15:05:00,489.56,490.19,489.54,490.19,3058.0,468.838,469.4413,468.8188,469.4413,3058.0
2021-04-26 15:10:00,490.07,490.15,489.21,489.47,2907.0,469.3264,469.403,468.5028,468.7518,2907.0
2021-04-26 15:15:00,489.23,489.28,488.91,489.12,1115.0,468.522,468.5699,468.2155,468.4166,1115.0
2021-04-26 15:20:00,489.09,489.48,489.08,489.26,1602.0,468.3879,468.7614,468.3783,468.5507,1602.0
2021-04-26 15:25:00,489.17,489.34,487.99,488.0,4690.0,468.4645,468.6273,467.3345,467.344,4690.0
2021-04-26 15:30:00,487.52,488.45,487.18,487.58,2744.0,466.8843,467.775,466.5587,466.9418,2744.0
2021-04-26 15:35:00,488.01,488.02,486.49,486.71,4329.0,467.3536,467.3632,465.8979,466.1086,4329.0
2021-04-26 15:40:00,486.7,486.77,485.71,486.47,4987.0,466.0991,466.1661,465.151,465.8788,4987.0
2021-04-26 15:45:00,486.3,486.64,486.07,486.37,12333.0,465.716,466.0416,465.4957,465.783,12333.0
2021-04-26 15:50:00,486.31,487.32,486.3,486.87,6657.0,465.7256,466.6928,465.716,466.2619,6657.0
2021-04-26 15:55:00,487.04,487.69,486.54,486.54,23123.0,466.4247,467.0472,465.9458,465.9458,23123.0
2021-04-27 09:30:00,487.45,489.79,487.42,487.5,3736.0,466.8173,469.0583,466.7886,466.8652,3736.0
2021-04-27 09:35:00,488.21,488.21,484.52,484.53,785.0,467.5451,467.5451,464.0113,464.0209,785.0
2021-04-27 09:40:00,483.47,484.14,481.35,482.69,4822.0,463.0058,463.6474,460.9755,462.2588,4822.0
2021-04-27 09:45:00,483.71,484.03,482.12,482.44,1400.0,463.2356,463.5421,461.7129,462.0194,1400.0
2021-04-27 09:50:00,481.52,482.46,477.03,477.04,7464.0,461.1383,462.0385,456.8384,456.8479,7464.0
2021-04-27 09:55:00,478.27,479.97,476.98,476.98,6861.0,458.0259,459.6539,456.7905,456.7905,6861.0
2021-04-27 10:00:00,477.55,479.8,477.0,478.54,1637.0,457.3364,459.4911,456.8096,458.2845,1637.0
2021-04-27 10:05:00,478.47,479.06,476.96,478.12,5244.0,458.2174,458.7824,456.7713,457.8822,5244.0
2021-04-27 10:10:00,477.87,478.86,477.83,478.86,1464.0,457.6428,458.5909,457.6045,458.5909,1464.0
2021-04-27 10:15:00,478.57,478.89,478.25,478.89,800.0,458.3132,458.6196,458.0067,458.6196,800.0
2021-04-27 10:20:00,478.74,478.74,478.72,478.73,500.0,458.476,458.476,458.4568,458.4664,500.0
2021-04-27 10:25:00,478.67,479.53,478.34,478.34,2772.0,458.4089,459.2325,458.0929,458.0929,2772.0
2021-04-27 10:30:00,479.04,480.59,479.04,480.22,2505.0,458.7633,460.2477,458.7633,459.8933,2505.0
2021-04-27 10:35:00,479.86,480.26,479.35,480.26,1723.0,459.5486,459.9316,459.0602,459.9316,1723.0
2021-04-27 10:40:00,480.17,480.17,479.69,479.92,300.0,459.8455,459.8455,459.3858,459.606,300.0
2021-04-27 10:45:00,479.98,480.92,479.98,480.07,732.0,459.6635,460.5637,459.6635,459.7497,732.0
2021-04-27 10:50:00,480.27,480.81,479.74,480.81,444.0,459.9412,460.4584,459.4337,460.4584,444.0
2021-04-27 10:55:00,480.13,480.69,479.29,480.0,3904.0,459.8072,460.3434,459.0027,459.6827,3904.0
2021-04-27 11:00:00,479.67,480.51,479.66,480.51,700.0,459.3666,460.1711,459.357,460.1711,700.0
2021-04-27 11:05:00,480.31,481.26,480.31,480.84,1901.0,459.9795,460.8893,459.9795,460.4871,1901.0
2021-04-27 11:10:00,481.2,481.2,480.6,480.6,600.0,460.8319,460.8319,460.2573,460.2573,600.0
2021-04-27 11:15:00,480.79,480.96,480.37,480.67,1300.0,460.4392,460.602,460.037,460.3243,1300.0
2021-04-27 11:20:00,480.53,482.27,480.53,482.24,6433.0,460.1902,461.8566,460.1902,461.8278,6433.0
2021-04-27 11:25:00,482.8,483.01,481.8,482.6,3300.0,462.3641,462.5652,461.4065,462.1726,3300.0
2021-04-27 11:30:00,482.6,482.6,482.05,482.36,1320.0,462.1726,462.1726,461.6459,461.9428,1320.0
2021-04-27 11:35:00,482.03,482.21,481.87,481.87,2800.0,461.6267,461.7991,461.4735,461.4735,2800.0
2021-04-27 11:40:00,482.14,482.44,481.61,482.44,2301.0,461.7321,462.0194,461.2245,462.0194,2301.0
2021-04-27 11:45:00,483.41,483.42,483.41,483.41,126.0,462.9483,462.9579,462.9483,462.9483,126.0
2021-04-27 11:50:00,482.92,484.39,482.91,484.27,638.0,462.4791,463.8868,462.4695,463.7719,638.0
2021-04-27 11:55:00,484.53,484.88,483.99,484.44,2275.0,464.0209,464.3561,463.5038,463.9347,2275.0
2021-04-27 12:00:00,484.42,484.55,483.98,484.25,2156.0,463.9156,464.0401,463.4942,463.7528,2156.0
2021-04-27 12:05:00,484.47,485.26,484.47,484.62,3505.0,463.9634,464.72,463.9634,464.1071,3505.0
2021-04-27 12:10:00,484.42,484.96,483.38,484.63,1500.0,463.9156,464.4327,462.9196,464.1167,1500.0
2021-04-27 12:15:00,484.63,484.63,484.63,484.63,0.0,464.1167,464.1167,464.1167,464.1167,0.0
2021-04-27 12:20:00,484.83,484.84,484.23,484.45,1800.0,464.3082,464.3178,463.7336,463.9443,1800.0
2021-04-27 12:25:00,484.68,484.68,484.0,484.07,700.0,464.1646,464.1646,463.5133,463.5804,700.0
2021-04-27 12:30:00,484.23,484.8,484.23,484.7,1399.0,463.7336,464.2795,463.7336,464.1837,1399.0
2021-04-27 12:35:00,484.8,485.19,483.98,484.45,5235.0,464.2795,464.653,463.4942,463.9443,5235.0
2021-04-27 12:40:00,484.53,484.76,483.97,484.76,1300.0,464.0209,464.2412,463.4846,464.2412,1300.0
2021-04-27 12:45:00,484.79,485.59,484.67,485.15,1700.0,464.2699,465.036,464.155,464.6147,1700.0
2021-04-27 12:50:00,485.06,485.8,484.85,485.65,1005.0,464.5285,465.2372,464.3274,465.0935,1005.0
2021-04-27 12:55:00,485.69,486.2,485.3,486.2,500.0,465.1318,465.6202,464.7583,465.6202,500.0
2021-04-27 13:00:00,485.83,486.71,485.82,485.9,3400.0,465.2659,466.1086,465.2563,465.3329,3400.0
2021-04-27 13:05:00,484.91,484.93,484.57,484.57,500.0,464.3848,464.404,464.0592,464.0592,500.0
2021-04-27 13:10:00,484.84,485.27,484.64,484.93,3000.0,464.3178,464.7296,464.1263,464.404,3000.0
2021-04-27 13:15:00,485.35,485.35,485.35,485.35,300.0,464.8062,464.8062,464.8062,464.8062,300.0
2021-04-27 13:20:00,485.72,486.03,485.36,485.92,3377.0,465.1605,465.4574,464.8158,465.3521,3377.0
2021-04-27 13:25:00,486.15,486.75,485.97,486.75,1740.0,465.5723,466.1469,465.4,466.1469,1740.0
2021-04-27 13:30:00,488.23,488.4,487.32,487.39,2226.0,467.5643,467.7271,466.6928,466.7599,2226.0
2021-04-27 13:35:00,487.06,487.4,487.06,487.4,1100.0,466.4438,466.7694,466.4438,466.7694,1100.0
2021-04-27 13:40:00,487.13,487.44,486.79,487.43,953.0,466.5109,466.8077,466.1852,466.7982,953.0
2021-04-27 13:45:00,487.52,487.52,486.82,486.95,1404.0,466.8843,466.8843,466.214,466.3385,1404.0
2021-04-27 13:50:00,487.2,488.37,487.2,488.37,958.0,466.5779,467.6984,466.5779,467.6984,958.0
2021-04-27 13:55:00,488.76,489.09,488.63,488.64,1103.0,468.0719,468.3879,467.9474,467.9569,1103.0
2021-04-27 14:00:00,488.41,489.21,488.32,488.32,1201.0,467.7367,468.5028,467.6505,467.6505,1201.0
2021-04-27 14:05:00,488.04,488.63,488.02,488.25,1100.0,467.3823,467.9474,467.3632,467.5834,1100.0
2021-04-27 14:10:00,488.39,488.9,487.81,487.81,700.0,467.7175,468.2059,467.1621,467.1621,700.0
2021-04-27 14:15:00,487.53,488.33,487.53,488.33,1595.0,466.8939,467.6601,466.8939,467.6601,1595.0
2021-04-27 14:20:00,488.4,488.99,488.22,488.22,1604.0,467.7271,468.2921,467.5547,467.5547,1604.0
2021-04-27 14:25:00,488.09,488.25,487.94,487.94,600.0,467.4302,467.5834,467.2866,467.2866,600.0
2021-04-27 14:30:00,487.71,487.9,487.12,487.9,1422.0,467.0663,467.2483,466.5013,467.2483,1422.0
2021-04-27 14:35:00,487.66,488.44,487.34,488.44,2801.0,467.0184,467.7654,466.712,467.7654,2801.0
2021-04-27 14:40:00,488.13,488.47,488.13,488.46,605.0,467.4685,467.7941,467.4685,467.7846,605.0
2021-04-27 14:45:00,489.21,489.52,488.91,488.92,2644.0,468.5028,468.7997,468.2155,468.2251,2644.0
2021-04-27 14:50:00,488.94,489.11,488.86,488.87,700.0,468.2442,468.407,468.1676,468.1772,700.0
2021-04-27 14:55:00,488.85,489.62,488.85,489.48,1136.0,468.1581,468.8955,468.1581,468.7614,1136.0
2021-04-27 15:00:00,489.09,489.13,488.28,488.95,2000.0,468.3879,468.4262,467.6122,468.2538,2000.0
2021-04-27 15:05:00,489.04,489.04,488.54,488.55,2187.0,468.34,468.34,467.8612,467.8708,2187.0
2021-04-27 15:10:00,488.55,489.29,488.52,489.24,2134.0,467.8708,468.5794,467.842,468.5315,2134.0
2021-04-27 15:15:00,488.86,489.03,488.74,488.88,1100.0,468.1676,468.3304,468.0527,468.1868,1100.0
2021-04-27 15:20:00,488.86,489.25,488.86,489.25,2000.0,468.1676,468.5411,468.1676,468.5411,2000.0
2021-04-27 15:25:00,489.59,489.88,489.07,489.07,2411.0,468.8667,469.1445,468.3687,468.3687,2411.0
2021-04-27 15:30:00,489.48,489.91,489.28,489.86,2710.0,468.7614,469.1732,468.5699,469.1253,2710.0
2021-04-27 15:35:00,489.81,489.97,489.53,489.96,4293.0,469.0774,469.2306,468.8093,469.2211,4293.0
2021-04-27 15:40:00,489.67,489.74,488.71,488.74,3644.0,468.9433,469.0104,468.024,468.0527,3644.0
2021-04-27 15:45:00,488.33,488.41,485.39,488.1,17441.0,467.6601,467.7367,464.8445,467.4398,17441.0
2021-04-27 15:50:00,488.21,488.58,487.05,488.27,6530.0,467.5451,467.8995,466.4342,467.6026,6530.0
2021-04-27 15:55:00,487.88,489.16,487.49,487.49,24727.0,467.2291,468.4549,466.8556,466.8556,24727.0
2021-04-28 09:30:00,489.0,489.0,484.36,484.36,7241.0,468.3017,468.3017,463.8581,463.8581,7241.0
2021-04-28 09:35:00,484.44,484.44,484.44,484.44,100.0,463.9347,463.9347,463.9347,463.9347,100.0
2021-04-28 09:40:00,482.14,483.21,480.77,480.77,1200.0,461.7321,462.7568,460.4201,460.4201,1200.0
2021-04-28 09:45:00,481.0,483.22,480.74,483.06,2502.0,460.6403,462.7664,460.3913,462.6131,2502.0
2021-04-28 09:50:00,481.17,481.55,480.28,480.48,1200.0,460.8031,461.167,459.9508,460.1423,1200.0
2021-04-28 09:55:00,480.0,480.64,480.0,480.25,1574.0,459.6827,460.2956,459.6827,459.9221,1574.0
2021-04-28 10:00:00,481.02,483.41,481.02,483.41,2720.0,460.6595,462.9483,460.6595,462.9483,2720.0
2021-04-28 10:05:00,482.89,483.8,482.89,483.8,703.0,462.4503,463.3218,462.4503,463.3218,703.0
2021-04-28 10:10:00,484.14,484.93,484.08,484.63,1901.0,463.6474,464.404,463.59,464.1167,1901.0
2021-04-28 10:15:00,484.33,486.31,484.04,486.31,1878.0,463.8294,465.7256,463.5516,465.7256,1878.0
2021-04-28 10:20:00,486.18,486.18,485.34,485.35,1105.0,465.6011,465.6011,464.7966,464.8062,1105.0
2021-04-28 10:25:00,485.35,485.35,485.35,485.35,0.0,464.8062,464.8062,464.8062,464.8062,0.0
2021-04-28 10:30:00,484.81,485.67,484.78,485.67,1501.0,464.2891,465.1127,464.2603,465.1127,1501.0
2021-04-28 10:35:00,485.95,486.92,485.95,486.92,800.0,465.3808,466.3097,465.3808,466.3097,800.0
2021-04-28 10:40:00,486.02,486.02,485.5,485.73,913.0,465.4478,465.4478,464.9499,465.1701,913.0
2021-04-28 10:45:00,485.68,485.68,484.28,484.78,400.0,465.1222,465.1222,463.7815,464.2603,400.0
2021-04-28 10:50:00,484.26,484.51,484.26,484.51,200.0,463.7623,464.0018,463.7623,464.0018,200.0
2021-04-28 10:55:00,484.06,484.08,483.5,483.5,400.0,463.5708,463.59,463.0345,463.0345,400.0
2021-04-28 11:00:00,483.63,484.65,483.62,484.53,1095.0,463.159,464.1358,463.1494,464.0209,1095.0
2021-04-28 11:05:00,484.73,485.32,484.18,485.32,1907.0,464.2124,464.7775,463.6857,464.7775,1907.0
2021-04-28 11:10:00,485.36,486.08,485.36,486.08,900.0,464.8158,465.5053,464.8158,465.5053,900.0
2021-04-28 11:15:00,485.69,485.69,485.69,485.69,100.0,465.1318,465.1318,465.1318,465.1318,100.0
2021-04-28 11:20:00,485.15,485.73,484.53,485.73,875.0,464.6147,465.1701,464.0209,465.1701,875.0
2021-04-28 11:25:00,486.34,486.49,485.58,485.58,959.0,465.7543,465.8979,465.0265,465.0265,959.0
2021-04-28 11:30:00,484.22,484.75,484.22,484.75,700.0,463.724,464.2316,463.724,464.2316,700.0
2021-04-28 11:35:00,484.06,484.3,483.45,484.05,1702.0,463.5708,463.8006,462.9866,463.5612,1702.0
2021-04-28 11:40:00,483.08,483.09,483.08,483.08,309.0,462.6323,462.6419,462.6323,462.6323,309.0
2021-04-28 11:45:00,483.61,483.61,482.81,482.93,1002.0,463.1399,463.1399,462.3737,462.4886,1002.0
2021-04-28 11:50:00,482.93,483.85,482.92,483.52,1361.0,462.4886,463.3697,462.4791,463.0537,1361.0
2021-04-28 11:55:00,483.78,484.08,483.51,483.63,1751.0,463.3027,463.59,463.0441,463.159,1751.0
2021-04-28 12:00:00,483.4,483.6,482.81,483.4,1210.0,462.9387,463.1303,462.3737,462.9387,1210.0
2021-04-28 12:05:00,483.46,483.59,483.14,483.17,1052.0,462.9962,463.1207,462.6897,462.7185,1052.0
2021-04-28 12:10:00,483.36,483.9,483.36,483.76,1071.0,462.9004,463.4176,462.9004,463.2835,1071.0
2021-04-28 12:15:00,483.76,483.76,483.76,483.76,0.0,463.2835,463.2835,463.2835,463.2835,0.0
2021-04-28 12:20:00,483.94,484.05,483.63,483.7,1300.0,463.4559,463.5612,463.159,463.226,1300.0
2021-04-28 12:25:00,483.85,483.85,483.49,483.49,500.0,463.3697,463.3697,463.0249,463.0249,500.0
2021-04-28 12:30:00,483.15,483.86,483.13,483.86,1800.0,462.6993,463.3793,462.6802,463.3793,1800.0
2021-04-28 12:35:00,483.81,484.04,483.68,483.68,1154.0,463.3314,463.5516,463.2069,463.2069,1154.0
2021-04-28 12:40:00,483.53,483.69,483.22,483.3,1144.0,463.0632,463.2165,462.7664,462.843,1144.0
2021-04-28 12:45:00,483.32,484.16,483.32,484.16,800.0,462.8621,463.6666,462.8621,463.6666,800.0
2021-04-28 12:50:00,484.04,484.12,483.58,483.58,1434.0,463.5516,463.6283,463.1111,463.1111,1434.0
2021-04-28 12:55:00,483.46,483.66,483.05,483.06,700.0,462.9962,463.1877,462.6036,462.6131,700.0
2021-04-28 13:00:00,483.07,483.15,482.78,482.91,3287.0,462.6227,462.6993,462.345,462.4695,3287.0
2021-04-28 13:05:00,482.69,482.69,481.48,481.55,1190.0,462.2588,462.2588,461.1,461.167,1190.0
2021-04-28 13:10:00,481.67,481.67,480.57,480.58,2604.0,461.282,461.282,460.2285,460.2381,2604.0
2021-04-28 13:15:00,480.59,481.16,480.47,481.16,1000.0,460.2477,460.7936,460.1328,460.7936,1000.0
2021-04-28 13:20:00,481.08,481.08,481.08,481.08,100.0,460.7169,460.7169,460.7169,460.7169,100.0
2021-04-28 13:25:00,481.12,482.12,481.12,482.12,1400.0,460.7552,461.7129,460.7552,461.7129,1400.0
2021-04-28 13:30:00,481.62,481.91,481.25,481.79,1400.0,461.2341,461.5118,460.8797,461.3969,1400.0
2021-04-28 13:35:00,481.27,481.57,481.23,481.24,788.0,460.8989,461.1862,460.8606,460.8702,788.0
2021-04-28 13:40:00,481.27,481.95,481.27,481.36,1600.0,460.8989,461.5501,460.8989,460.9851,1600.0
2021-04-28 13:45:00,481.07,481.67,481.07,481.67,1506.0,460.7074,461.282,460.7074,461.282,1506.0
2021-04-28 13:50:00,481.8,482.83,481.8,482.29,7252.0,461.4065,462.3929,461.4065,461.8757,7252.0
2021-04-28 13:55:00,482.35,482.42,481.34,481.34,856.0,461.9332,462.0002,460.9659,460.9659,856.0
2021-04-28 14:00:00,481.23,482.67,481.11,482.25,5466.0,460.8606,462.2396,460.7457,461.8374,5466.0
2021-04-28 14:05:00,481.8,481.94,481.1,481.64,1485.0,461.4065,461.5405,460.7361,461.2532,1485.0
2021-04-28 14:10:00,481.57,481.57,481.0,481.0,500.0,461.1862,461.1862,460.6403,460.6403,500.0
2021-04-28 14:15:00,480.59,480.86,479.81,480.46,1300.0,460.2477,460.5063,459.5007,460.1232,1300.0
2021-04-28 14:20:00,480.47,480.92,480.35,480.55,1755.0,460.1328,460.5637,460.0178,460.2094,1755.0
2021-04-28 14:25:00,480.68,481.22,480.51,480.78,2039.0,460.3339,460.851,460.1711,460.4296,2039.0
2021-04-28 14:30:00,480.74,480.74,480.06,480.36,1898.0,460.3913,460.3913,459.7401,460.0274,1898.0
2021-04-28 14:35:00,480.24,481.46,480.24,481.46,1310.0,459.9125,461.0809,459.9125,461.0809,1310.0
2021-04-28 14:40:00,482.12,483.3,482.03,482.75,4150.0,461.7129,462.843,461.6267,462.3163,4150.0
2021-04-28 14:45:00,482.7,483.65,482.69,483.23,3512.0,462.2684,463.1782,462.2588,462.7759,3512.0
2021-04-28 14:50:00,483.01,483.58,482.58,483.16,5020.0,462.5652,463.1111,462.1534,462.7089,5020.0
2021-04-28 14:55:00,483.16,484.27,483.16,483.61,2390.0,462.7089,463.7719,462.7089,463.1399,2390.0
2021-04-28 15:00:00,483.59,484.23,483.37,483.81,3874.0,463.1207,463.7336,462.91,463.3314,3874.0
2021-04-28 15:05:00,483.87,484.38,483.46,484.38,2870.0,463.3888,463.8773,462.9962,463.8773,2870.0
2021-04-28 15:10:00,484.46,484.47,483.38,483.99,5755.0,463.9539,463.9634,462.9196,463.5038,5755.0
2021-04-28 15:15:00,484.0,484.04,483.56,483.72,1200.0,463.5133,463.5516,463.092,463.2452,1200.0
2021-04-28 15:20:00,483.54,484.01,483.53,483.74,1903.0,463.0728,463.5229,463.0632,463.2643,1903.0
2021-04-28 15:25:00,483.75,484.51,483.64,484.0,3258.0,463.2739,464.0018,463.1686,463.5133,3258.0
2021-04-28 15:30:00,483.97,484.48,483.92,484.36,1774.0,463.4846,463.973,463.4367,463.8581,1774.0
2021-04-28 15:35:00,484.32,484.84,484.22,484.83,3500.0,463.8198,464.3178,463.724,464.3082,3500.0
2021-04-28 15:40:00,484.98,484.98,484.48,484.85,2307.0,464.4519,464.4519,463.973,464.3274,2307.0
2021-04-28 15:45:00,484.83,484.97,484.32,484.58,2002.0,464.3082,464.4423,463.8198,464.0688,2002.0
2021-04-28 15:50:00,484.55,484.68,483.97,483.98,4769.0,464.0401,464.1646,463.4846,463.4942,4769.0
2021-04-28 15:55:00,484.0,484.67,483.59,484.16,17969.0,463.5133,464.155,463.1207,463.6666,17969.0
2021-04-29 09:30:00,487.12,488.61,485.47,486.61,6794.0,466.5013,467.9282,464.9211,466.0129,6794.0
2021-04-29 09:35:00,486.04,487.06,486.04,486.77,300.0,465.467,466.4438,465.467,466.1661,300.0
2021-04-29 09:40:00,485.48,485.56,483.62,484.86,2748.0,464.9307,465.0073,463.1494,464.3369,2748.0
2021-04-29 09:45:00,485.81,486.42,485.32,485.49,2000.0,465.2467,465.8309,464.7775,464.9403,2000.0
2021-04-29 09:50:00,485.76,487.12,484.49,486.55,4832.0,465.1988,466.5013,463.9826,465.9554,4832.0
2021-04-29 09:55:00,486.5,486.5,485.68,486.49,305.0,465.9075,465.9075,465.1222,465.8979,305.0
2021-04-29 10:00:00,485.94,486.07,483.66,484.31,3549.0,465.3712,465.4957,463.1877,463.8102,3549.0
2021-04-29 10:05:00,485.9,485.94,484.27,485.11,1601.0,465.3329,465.3712,463.7719,464.5764,1601.0
2021-04-29 10:10:00,486.2,486.2,485.3,486.06,1455.0,465.6202,465.6202,464.7583,465.4861,1455.0
2021-04-29 10:15:00,485.61,485.94,485.17,485.33,933.0,465.0552,465.3712,464.6338,464.787,933.0
2021-04-29 10:20:00,485.75,486.86,485.28,486.86,1100.0,465.1893,466.2523,464.7392,466.2523,1100.0
2021-04-29 10:25:00,486.67,487.33,486.29,486.52,898.0,466.0703,466.7024,465.7064,465.9267,898.0
2021-04-29 10:30:00,487.83,488.57,487.83,488.56,200.0,467.1812,467.8899,467.1812,467.8803,200.0
2021-04-29 10:35:00,488.81,489.01,487.72,487.72,1500.0,468.1197,468.3113,467.0759,467.0759,1500.0
2021-04-29 10:40:00,487.2,487.59,486.76,487.24,1856.0,466.5779,466.9514,466.1565,466.6162,1856.0
2021-04-29 10:45:00,487.02,487.36,486.21,487.36,1800.0,466.4055,466.7311,465.6298,466.7311,1800.0
2021-04-29 10:50:00,487.57,487.57,486.96,486.96,600.0,466.9322,466.9322,466.3481,466.3481,600.0
2021-04-29 10:55:00,487.02,487.9,486.7,487.74,1011.0,466.4055,467.2483,466.0991,467.095,1011.0
2021-04-29 11:00:00,487.39,487.4,486.76,486.8,4400.0,466.7599,466.7694,466.1565,466.1948,4400.0
2021-04-29 11:05:00,487.59,487.84,486.6,486.65,2100.0,466.9514,467.1908,466.0033,466.0512,2100.0
2021-04-29 11:10:00,487.52,488.08,487.52,487.81,800.0,466.8843,467.4206,466.8843,467.1621,800.0
2021-04-29 11:15:00,487.34,487.48,487.22,487.22,1240.0,466.712,466.846,466.597,466.597,1240.0
2021-04-29 11:20:00,487.47,487.47,487.39,487.39,200.0,466.8365,466.8365,466.7599,466.7599,200.0
2021-04-29 11:25:00,487.88,488.03,487.64,488.03,800.0,467.2291,467.3728,466.9993,467.3728,800.0
2021-04-29 11:30:00,488.31,488.31,487.79,487.8,611.0,467.6409,467.6409,467.1429,467.1525,611.0
2021-04-29 11:35:00,488.41,488.6,488.41,488.41,400.0,467.7367,467.9186,467.7367,467.7367,400.0
2021-04-29 11:40:00,488.86,488.86,488.83,488.83,375.0,468.1676,468.1676,468.1389,468.1389,375.0
2021-04-29 11:45:00,488.73,488.73,488.73,488.73,100.0,468.0431,468.0431,468.0431,468.0431,100.0
2021-04-29 11:50:00,488.39,488.39,487.98,488.16,520.0,467.7175,467.7175,467.3249,467.4973,520.0
2021-04-29 11:55:00,488.08,488.16,487.61,488.16,800.0,467.4206,467.4973,466.9705,467.4973,800.0
2021-04-29 12:00:00,488.69,489.08,488.43,489.06,1400.0,468.0048,468.3783,467.7558,468.3592,1400.0
2021-04-29 12:05:00,488.95,489.14,488.53,488.7,1400.0,468.2538,468.4358,467.8516,468.0144,1400.0
2021-04-29 12:10:00,489.08,489.08,488.77,488.94,900.0,468.3783,468.3783,468.0814,468.2442,900.0
2021-04-29 12:15:00,488.78,489.21,488.68,489.21,900.0,468.091,468.5028,467.9952,468.5028,900.0
2021-04-29 12:20:00,489.24,489.31,489.12,489.31,437.0,468.5315,468.5986,468.4166,468.5986,437.0
2021-04-29 12:25:00,489.22,489.43,488.82,489.06,4086.0,468.5124,468.7135,468.1293,468.3592,4086.0
2021-04-29 12:30:00,489.15,489.99,489.15,489.99,769.0,468.4454,469.2498,468.4454,469.2498,769.0
2021-04-29 12:35:00,489.86,490.07,489.57,489.76,8250.0,469.1253,469.3264,468.8476,469.0295,8250.0
2021-04-29 12:40:00,489.66,489.78,489.31,489.31,700.0,468.9338,469.0487,468.5986,468.5986,700.0
2021-04-29 12:45:00,489.11,489.44,489.1,489.44,682.0,468.407,468.7231,468.3975,468.7231,682.0
2021-04-29 12:50:00,489.59,489.64,489.13,489.64,2100.0,468.8667,468.9146,468.4262,468.9146,2100.0
2021-04-29 12:55:00,489.6,489.98,489.55,489.91,1352.0,468.8763,469.2402,468.8284,469.1732,1352.0
2021-04-29 13:00:00,489.94,490.79,489.93,490.44,3994.0,469.2019,470.0159,469.1923,469.6808,3994.0
2021-04-29 13:05:00,490.41,490.52,490.01,490.02,2430.0,469.652,469.7574,469.269,469.2785,2430.0
2021-04-29 13:10:00,489.94,489.96,489.62,489.62,660.0,469.2019,469.2211,468.8955,468.8955,660.0
2021-04-29 13:15:00,489.37,489.92,489.36,489.84,2000.0,468.656,469.1828,468.6465,469.1061,2000.0
2021-04-29 13:20:00,489.88,490.43,489.87,490.43,1926.0,469.1445,469.6712,469.1349,469.6712,1926.0
2021-04-29 13:25:00,490.61,490.61,490.3,490.56,1302.0,469.8436,469.8436,469.5467,469.7957,1302.0
2021-04-29 13:30:00,490.18,490.59,490.17,490.59,718.0,469.4318,469.8244,469.4222,469.8244,718.0
2021-04-29 13:35:00,490.6,490.74,489.6,489.86,3333.0,469.834,469.9681,468.8763,469.1253,3333.0
2021-04-29 13:40:00,489.95,490.45,489.83,490.03,2103.0,469.2115,469.6903,469.0966,469.2881,2103.0
2021-04-29 13:45:00,489.98,490.08,489.94,490.07,600.0,469.2402,469.336,469.2019,469.3264,600.0
2021-04-29 13:50:00,490.44,490.5,489.92,490.22,2117.0,469.6808,469.7382,469.1828,469.4701,2117.0
2021-04-29 13:55:00,490.33,490.33,489.77,490.01,806.0,469.5754,469.5754,469.0391,469.269,806.0
2021-04-29 14:00:00,490.41,490.64,490.31,490.64,1548.0,469.652,469.8723,469.5563,469.8723,1548.0
2021-04-29 14:05:00,490.64,491.16,490.63,491.08,2412.0,469.8723,470.3703,469.8627,470.2937,2412.0
2021-04-29 14:10:00,491.38,491.38,491.38,491.38,100.0,470.581,470.581,470.581,470.581,100.0
2021-04-29 14:15:00,491.45,491.88,491.25,491.78,1290.0,470.648,471.0598,470.4565,470.964,1290.0
2021-04-29 14:20:00,492.43,492.65,492.23,492.4,802.0,471.5865,471.7972,471.395,471.5578,802.0
2021-04-29 14:25:00,492.05,492.98,492.05,492.98,1001.0,471.2226,472.1132,471.2226,472.1132,1001.0
2021-04-29 14:30:00,492.78,492.94,492.51,492.52,1100.0,471.9217,472.0749,471.6631,471.6727,1100.0
2021-04-29 14:35:00,492.69,492.91,492.58,492.91,800.0,471.8355,472.0462,471.7302,472.0462,800.0
2021-04-29 14:40:00,493.03,493.47,493.03,493.46,400.0,472.1611,472.5825,472.1611,472.5729,400.0
2021-04-29 14:45:00,493.84,494.52,493.39,493.78,2803.0,472.9368,473.5881,472.5059,472.8794,2803.0
2021-04-29 14:50:00,493.79,494.42,493.62,494.33,1350.0,472.889,473.4923,472.7261,473.4061,1350.0
2021-04-29 14:55:00,494.09,494.18,493.92,494.15,1000.0,473.1763,473.2624,473.0135,473.2337,1000.0
2021-04-29 15:00:00,494.07,495.16,494.07,494.89,1800.0,473.1571,474.201,473.1571,473.9424,1800.0
2021-04-29 15:05:00,494.9,494.9,494.04,494.25,2200.0,473.952,473.952,473.1284,473.3295,2200.0
2021-04-29 15:10:00,493.93,494.43,493.78,494.06,1888.0,473.023,473.5019,472.8794,473.1475,1888.0
2021-04-29 15:15:00,494.22,494.5,493.55,494.5,3170.0,473.3008,473.5689,472.6591,473.5689,3170.0
2021-04-29 15:20:00,494.07,494.3,493.5,493.85,1400.0,473.1571,473.3774,472.6112,472.9464,1400.0
2021-04-29 15:25:00,493.19,493.73,493.19,493.7,1874.0,472.3143,472.8315,472.3143,472.8028,1874.0
2021-04-29 15:30:00,493.78,494.19,493.57,494.19,2873.0,472.8794,473.272,472.6783,473.272,2873.0
2021-04-29 15:35:00,493.89,494.22,493.79,494.11,1116.0,472.9847,473.3008,472.889,473.1954,1116.0
2021-04-29 15:40:00,494.17,494.44,493.78,493.92,4015.0,473.2529,473.5114,472.8794,473.0135,4015.0
2021-04-29 15:45:00,493.77,494.93,493.76,494.81,4533.0,472.8698,473.9807,472.8602,473.8658,4533.0
2021-04-29 15:50:00,494.45,494.5,493.62,493.96,6292.0,473.521,473.5689,472.7261,473.0518,6292.0
2021-04-29 15:55:00,494.3,495.12,493.91,494.83,17120.0,473.3774,474.1627,473.0039,473.8849,17120.0
2021-04-30 09:30:00,488.07,492.1,487.61,491.53,11351.0,467.4111,471.2705,466.9705,470.7246,11351.0
2021-04-30 09:35:00,492.77,492.77,491.8,491.95,300.0,471.9121,471.9121,470.9832,471.1268,300.0
2021-04-30 09:40:00,493.31,493.73,491.0,491.82,2711.0,472.4293,472.8315,470.217,471.0023,2711.0
2021-04-30 09:45:00,491.67,491.67,489.81,489.81,700.0,470.8587,470.8587,469.0774,469.0774,700.0
2021-04-30 09:50:00,488.12,488.77,486.7,486.99,2511.0,467.459,468.0814,466.0991,466.3768,2511.0
2021-04-30 09:55:00,487.12,487.43,486.04,486.04,520.0,466.5013,466.7982,465.467,465.467,520.0
2021-04-30 10:00:00,486.16,486.16,485.3,485.31,1100.0,465.5819,465.5819,464.7583,464.7679,1100.0
2021-04-30 10:05:00,485.09,485.09,483.16,484.22,3725.0,464.5572,464.5572,462.7089,463.724,3725.0
2021-04-30 10:10:00,483.56,484.69,483.56,484.5,739.0,463.092,464.1741,463.092,463.9922,739.0
2021-04-30 10:15:00,484.55,484.62,484.16,484.41,1600.0,464.0401,464.1071,463.6666,463.906,1600.0
2021-04-30 10:20:00,484.37,484.81,483.41,484.73,3107.0,463.8677,464.2891,462.9483,464.2124,3107.0
2021-04-30 10:25:00,485.72,485.94,485.5,485.5,1200.0,465.1605,465.3712,464.9499,464.9499,1200.0
2021-04-30 10:30:00,485.32,485.61,484.43,484.72,3336.0,464.7775,465.0552,463.9251,464.2029,3336.0
2021-04-30 10:35:00,484.46,484.84,483.88,484.18,4396.0,463.9539,464.3178,463.3984,463.6857,4396.0
2021-04-30 10:40:00,483.62,483.85,482.59,482.62,2000.0,463.1494,463.3697,462.163,462.1918,2000.0
2021-04-30 10:45:00,482.5,483.51,482.5,483.19,1400.0,462.0768,463.0441,462.0768,462.7376,1400.0
2021-04-30 10:50:00,483.12,483.36,482.48,482.68,2600.0,462.6706,462.9004,462.0577,462.2492,2600.0
2021-04-30 10:55:00,483.12,483.12,482.47,482.47,717.0,462.6706,462.6706,462.0481,462.0481,717.0
2021-04-30 11:00:00,482.36,484.03,482.24,483.97,1604.0,461.9428,463.5421,461.8278,463.4846,1604.0
2021-04-30 11:05:00,483.75,483.75,482.97,483.31,2641.0,463.2739,463.2739,462.5269,462.8525,2641.0
2021-04-30 11:10:00,483.18,484.62,483.16,484.62,2400.0,462.7281,464.1071,462.7089,464.1071,2400.0
2021-04-30 11:15:00,484.19,484.19,482.9,483.45,2390.0,463.6953,463.6953,462.4599,462.9866,2390.0
2021-04-30 11:20:00,483.92,484.36,483.76,483.86,995.0,463.4367,463.8581,463.2835,463.3793,995.0
2021-04-30 11:25:00,483.56,484.14,483.56,483.69,1600.0,463.092,463.6474,463.092,463.2165,1600.0
2021-04-30 11:30:00,483.88,485.28,483.88,485.09,3400.0,463.3984,464.7392,463.3984,464.5572,3400.0
2021-04-30 11:35:00,484.65,485.75,484.63,485.62,1100.0,464.1358,465.1893,464.1167,465.0648,1100.0
2021-04-30 11:40:00,485.65,485.87,485.57,485.87,1100.0,465.0935,465.3042,465.0169,465.3042,1100.0
2021-04-30 11:45:00,486.12,486.98,486.12,486.77,1900.0,465.5436,466.3672,465.5436,466.1661,1900.0
2021-04-30 11:50:00,486.68,487.51,486.68,487.51,2609.0,466.0799,466.8748,466.0799,466.8748,2609.0
2021-04-30 11:55:00,487.58,487.58,487.07,487.07,409.0,466.9418,466.9418,466.4534,466.4534,409.0
2021-04-30 12:00:00,487.19,487.19,487.19,487.19,100.0,466.5683,466.5683,466.5683,466.5683,100.0
2021-04-30 12:05:00,487.54,488.41,487.41,487.93,2205.0,466.9035,467.7367,466.779,467.277,2205.0
2021-04-30 12:10:00,487.64,487.9,487.41,487.45,900.0,466.9993,467.2483,466.779,466.8173,900.0
2021-04-30 12:15:00,487.31,487.44,486.85,486.85,857.0,466.6832,466.8077,466.2427,466.2427,857.0
2021-04-30 12:20:00,487.33,487.33,486.31,486.39,2671.0,466.7024,466.7024,465.7256,465.8022,2671.0
2021-04-30 12:25:00,485.91,487.01,485.91,487.01,972.0,465.3425,466.3959,465.3425,466.3959,972.0
2021-04-30 12:30:00,486.8,486.8,486.52,486.52,200.0,466.1948,466.1948,465.9267,465.9267,200.0
2021-04-30 12:35:00,486.65,486.65,485.94,485.96,900.0,466.0512,466.0512,465.3712,465.3904,900.0
2021-04-30 12:40:00,486.19,486.77,486.19,486.77,1500.0,465.6106,466.1661,465.6106,466.1661,1500.0
2021-04-30 12:45:00,486.55,486.58,485.63,485.64,1726.0,465.9554,465.9841,465.0743,465.0839,1726.0
2021-04-30 12:50:00,485.26,485.73,485.25,485.59,1600.0,464.72,465.1701,464.7104,465.036,1600.0
2021-04-30 12:55:00,484.95,484.95,484.94,484.95,100.0,464.4231,464.4231,464.4136,464.4231,100.0
2021-04-30 13:00:00,485.25,485.29,484.31,484.34,3507.0,464.7104,464.7487,463.8102,463.839,3507.0
2021-04-30 13:05:00,484.34,485.17,484.23,485.17,1645.0,463.839,464.6338,463.7336,464.6338,1645.0
2021-04-30 13:10:00,485.08,485.08,484.47,484.77,1300.0,464.5476,464.5476,463.9634,464.2508,1300.0
2021-04-30 13:15:00,484.51,484.51,484.18,484.27,700.0,464.0018,464.0018,463.6857,463.7719,700.0
2021-04-30 13:20:00,483.66,483.66,483.66,483.66,100.0,463.1877,463.1877,463.1877,463.1877,100.0
2021-04-30 13:25:00,483.87,484.67,483.65,484.65,5415.0,463.3888,464.155,463.1782,464.1358,5415.0
2021-04-30 13:30:00,484.7,484.7,484.29,484.29,1105.0,464.1837,464.1837,463.7911,463.7911,1105.0
2021-04-30 13:35:00,484.27,484.91,484.15,484.77,700.0,463.7719,464.3848,463.657,464.2508,700.0
2021-04-30 13:40:00,484.65,484.65,484.16,484.38,1215.0,464.1358,464.1358,463.6666,463.8773,1215.0
2021-04-30 13:45:00,484.41,484.41,483.64,483.64,1902.0,463.906,463.906,463.1686,463.1686,1902.0
2021-04-30 13:50:00,483.89,484.06,483.51,483.64,2293.0,463.408,463.5708,463.0441,463.1686,2293.0
2021-04-30 13:55:00,483.64,483.91,483.29,483.49,1800.0,463.1686,463.4272,462.8334,463.0249,1800.0
2021-04-30 14:00:00,483.7,483.86,483.27,483.41,3417.0,463.226,463.3793,462.8142,462.9483,3417.0
2021-04-30 14:05:00,483.49,483.68,482.87,483.49,3652.0,463.0249,463.2069,462.4312,463.0249,3652.0
2021-04-30 14:10:00,483.38,483.38,483.18,483.18,300.0,462.9196,462.9196,462.7281,462.7281,300.0
2021-04-30 14:15:00,483.22,483.89,483.22,483.68,1308.0,462.7664,463.408,462.7664,463.2069,1308.0
2021-04-30 14:20:00,483.47,483.98,483.46,483.98,1201.0,463.0058,463.4942,462.9962,463.4942,1201.0
2021-04-30 14:25:00,484.12,484.81,483.97,484.81,1400.0,463.6283,464.2891,463.4846,464.2891,1400.0
2021-04-30 14:30:00,484.72,484.72,483.72,483.77,2509.0,464.2029,464.2029,463.2452,463.2931,2509.0
2021-04-30 14:35:00,483.67,484.06,483.63,483.67,2422.0,463.1973,463.5708,463.159,463.1973,2422.0
2021-04-30 14:40:00,483.8,484.35,483.66,484.29,6365.0,463.3218,463.8485,463.1877,463.7911,6365.0
2021-04-30 14:45:00,484.12,484.12,483.4,483.4,1362.0,463.6283,463.6283,462.9387,462.9387,1362.0
2021-04-30 14:50:00,483.56,483.57,483.08,483.29,1500.0,463.092,463.1015,462.6323,462.8334,1500.0
2021-04-30 14:55:00,483.48,483.7,483.14,483.14,1264.0,463.0154,463.226,462.6897,462.6897,1264.0
2021-04-30 15:00:00,483.71,483.74,483.29,483.29,900.0,463.2356,463.2643,462.8334,462.8334,900.0
2021-04-30 15:05:00,483.74,483.75,482.75,482.75,1001.0,463.2643,463.2739,462.3163,462.3163,1001.0
2021-04-30 15:10:00,482.56,483.21,482.56,483.14,900.0,462.1343,462.7568,462.1343,462.6897,900.0
2021-04-30 15:15:00,483.18,483.98,483.18,483.77,1205.0,462.7281,463.4942,462.7281,463.2931,1205.0
2021-04-30 15:20:00,483.55,484.09,483.55,484.09,1972.0,463.0824,463.5995,463.0824,463.5995,1972.0
2021-04-30 15:25:00,484.13,484.47,484.13,484.44,1500.0,463.6378,463.9634,463.6378,463.9347,1500.0
2021-04-30 15:30:00,484.45,484.91,484.45,484.62,2804.0,463.9443,464.3848,463.9443,464.1071,2804.0
2021-04-30 15:35:00,484.77,485.39,484.77,484.85,2211.0,464.2508,464.8445,464.2508,464.3274,2211.0
2021-04-30 15:40:00,484.77,485.04,484.11,484.13,2165.0,464.2508,464.5093,463.6187,463.6378,2165.0
2021-04-30 15:45:00,483.92,485.03,483.58,485.03,4427.0,463.4367,464.4997,463.1111,464.4997,4427.0
2021-04-30 15:50:00,484.84,485.18,484.4,484.48,9171.0,464.3178,464.6434,463.8964,463.973,9171.0
2021-04-30 15:55:00,484.8,485.78,484.4,485.77,21601.0,464.2795,465.218,463.8964,465.2084,21601.0
2021-05-03 09:30:00,486.98,486.98,484.71,484.71,4574.0,466.3672,466.3672,464.1933,464.1933,4574.0
2021-05-03 09:35:00,484.93,485.47,484.38,485.46,849.0,464.404,464.9211,463.8773,464.9115,849.0
2021-05-03 09:40:00,485.29,485.41,483.53,483.53,700.0,464.7487,464.8637,463.0632,463.0632,700.0
2021-05-03 09:45:00,482.44,483.41,482.39,483.41,300.0,462.0194,462.9483,461.9715,462.9483,300.0
2021-05-03 09:50:00,483.43,483.43,482.96,483.18,600.0,462.9675,462.9675,462.5174,462.7281,600.0
2021-05-03 09:55:00,482.65,482.65,481.32,482.39,2324.0,462.2205,462.2205,460.9468,461.9715,2324.0
2021-05-03 10:00:00,483.23,483.24,482.75,482.75,304.0,462.7759,462.7855,462.3163,462.3163,304.0
2021-05-03 10:05:00,482.06,482.83,482.06,482.83,600.0,461.6555,462.3929,461.6555,462.3929,600.0
2021-05-03 10:10:00,483.34,483.35,483.33,483.33,353.0,462.8813,462.8909,462.8717,462.8717,353.0
2021-05-03 10:15:00,483.64,484.84,483.64,484.11,1273.0,463.1686,464.3178,463.1686,463.6187,1273.0
2021-05-03 10:20:00,484.31,484.99,484.06,484.99,1057.0,463.8102,464.4614,463.5708,464.4614,1057.0
2021-05-03 10:25:00,485.04,485.04,484.91,484.96,523.0,464.5093,464.5093,464.3848,464.4327,523.0
2021-05-03 10:30:00,484.89,485.33,484.36,485.33,600.0,464.3657,464.787,463.8581,464.787,600.0
2021-05-03 10:35:00,485.31,485.32,484.78,484.78,402.0,464.7679,464.7775,464.2603,464.2603,402.0
2021-05-03 10:40:00,484.74,485.51,484.74,485.51,900.0,464.222,464.9594,464.222,464.9594,900.0
2021-05-03 10:45:00,485.24,486.0,485.24,485.83,1200.0,464.7009,465.4287,464.7009,465.2659,1200.0
2021-05-03 10:50:00,485.5,485.5,484.62,485.09,500.0,464.9499,464.9499,464.1071,464.5572,500.0
2021-05-03 10:55:00,486.01,486.01,486.01,486.01,100.0,465.4383,465.4383,465.4383,465.4383,100.0
2021-05-03 11:00:00,486.79,486.8,486.25,486.25,850.0,466.1852,466.1948,465.6681,465.6681,850.0
2021-05-03 11:05:00,485.41,485.72,485.41,485.71,400.0,464.8637,465.1605,464.8637,465.151,400.0
2021-05-03 11:10:00,485.49,486.02,485.49,485.55,1086.0,464.9403,465.4478,464.9403,464.9977,1086.0
2021-05-03 11:15:00,485.71,486.09,485.56,486.03,1100.0,465.151,465.5149,465.0073,465.4574,1100.0
2021-05-03 11:20:00,485.51,486.17,485.51,486.17,1112.0,464.9594,465.5915,464.9594,465.5915,1112.0
2021-05-03 11:25:00,485.89,485.89,484.79,484.9,600.0,465.3233,465.3233,464.2699,464.3752,600.0
2021-05-03 11:30:00,485.16,485.95,485.07,485.95,500.0,464.6242,465.3808,464.5381,465.3808,500.0
2021-05-03 11:35:00,485.85,486.24,485.85,486.24,705.0,465.285,465.6585,465.285,465.6585,705.0
2021-05-03 11:40:00,486.35,486.35,486.35,486.35,100.0,465.7639,465.7639,465.7639,465.7639,100.0
2021-05-03 11:45:00,487.23,487.23,486.67,486.67,900.0,466.6066,466.6066,466.0703,466.0703,900.0
2021-05-03 11:50:00,486.55,486.55,485.88,485.88,400.0,465.9554,465.9554,465.3138,465.3138,400.0
2021-05-03 11:55:00,486.97,487.67,486.9,487.67,400.0,466.3576,467.028,466.2906,467.028,400.0
2021-05-03 12:00:00,488.78,489.27,488.77,489.27,416.0,468.091,468.5603,468.0814,468.5603,416.0
2021-05-03 12:05:00,488.5,488.53,488.37,488.38,500.0,467.8229,467.8516,467.6984,467.7079,500.0
2021-05-03 12:10:00,488.45,488.49,487.93,488.17,602.0,467.775,467.8133,467.277,467.5068,602.0
2021-05-03 12:15:00,488.41,488.41,488.16,488.16,288.0,467.7367,467.7367,467.4973,467.4973,288.0
2021-05-03 12:20:00,488.46,488.46,488.32,488.39,300.0,467.7846,467.7846,467.6505,467.7175,300.0
2021-05-03 12:25:00,487.45,487.45,487.45,487.45,100.0,466.8173,466.8173,466.8173,466.8173,100.0
2021-05-03 12:30:00,487.92,488.34,487.92,488.34,500.0,467.2674,467.6696,467.2674,467.6696,500.0
2021-05-03 12:35:00,488.82,488.82,488.28,488.28,300.0,468.1293,468.1293,467.6122,467.6122,300.0
2021-05-03 12:40:00,488.39,488.39,488.03,488.18,402.0,467.7175,467.7175,467.3728,467.5164,402.0
2021-05-03 12:45:00,487.93,487.93,487.93,487.93,100.0,467.277,467.277,467.277,467.277,100.0
2021-05-03 12:50:00,487.41,488.31,487.4,488.12,1000.0,466.779,467.6409,466.7694,467.459,1000.0
2021-05-03 12:55:00,487.92,488.07,487.63,487.63,700.0,467.2674,467.4111,466.9897,466.9897,700.0
2021-05-03 13:00:00,487.93,488.21,487.92,488.21,704.0,467.277,467.5451,467.2674,467.5451,704.0
2021-05-03 13:05:00,487.92,488.52,487.91,488.05,1865.0,467.2674,467.842,467.2578,467.3919,1865.0
2021-05-03 13:10:00,488.05,488.05,488.05,488.05,0.0,467.3919,467.3919,467.3919,467.3919,0.0
2021-05-03 13:15:00,488.73,489.24,488.67,489.17,1844.0,468.0431,468.5315,467.9857,468.4645,1844.0
2021-05-03 13:20:00,489.17,489.17,489.17,489.17,0.0,468.4645,468.4645,468.4645,468.4645,0.0
2021-05-03 13:25:00,488.9,489.21,488.67,489.11,1433.0,468.2059,468.5028,467.9857,468.407,1433.0
2021-05-03 13:30:00,488.41,489.37,488.4,489.37,933.0,467.7367,468.656,467.7271,468.656,933.0
2021-05-03 13:35:00,489.3,489.3,489.3,489.3,300.0,468.589,468.589,468.589,468.589,300.0
2021-05-03 13:40:00,489.3,489.64,488.91,488.91,1054.0,468.589,468.9146,468.2155,468.2155,1054.0
2021-05-03 13:45:00,488.28,488.64,488.28,488.64,316.0,467.6122,467.9569,467.6122,467.9569,316.0
2021-05-03 13:50:00,488.84,488.84,488.83,488.84,200.0,468.1485,468.1485,468.1389,468.1485,200.0
2021-05-03 13:55:00,489.34,489.37,489.06,489.12,1000.0,468.6273,468.656,468.3592,468.4166,1000.0
2021-05-03 14:00:00,488.8,488.8,488.43,488.44,400.0,468.1102,468.1102,467.7558,467.7654,400.0
2021-05-03 14:05:00,488.65,488.65,487.92,487.92,500.0,467.9665,467.9665,467.2674,467.2674,500.0
2021-05-03 14:10:00,487.88,487.88,487.32,487.46,800.0,467.2291,467.2291,466.6928,466.8269,800.0
2021-05-03 14:15:00,487.94,488.09,487.16,487.17,1145.0,467.2866,467.4302,466.5396,466.5492,1145.0
2021-05-03 14:20:00,487.16,487.17,487.06,487.17,300.0,466.5396,466.5492,466.4438,466.5492,300.0
2021-05-03 14:25:00,486.66,487.14,486.64,487.11,3255.0,466.0608,466.5204,466.0416,466.4917,3255.0
2021-05-03 14:30:00,487.51,487.99,487.32,487.99,3801.0,466.8748,467.3345,466.6928,467.3345,3801.0
2021-05-03 14:35:00,487.01,487.01,486.33,486.34,400.0,466.3959,466.3959,465.7447,465.7543,400.0
2021-05-03 14:40:00,486.46,487.36,486.35,487.36,300.0,465.8692,466.7311,465.7639,466.7311,300.0
2021-05-03 14:45:00,487.11,487.58,487.11,487.37,400.0,466.4917,466.9418,466.4917,466.7407,400.0
2021-05-03 14:50:00,486.74,487.17,486.41,487.17,900.0,466.1374,466.5492,465.8213,466.5492,900.0
2021-05-03 14:55:00,486.94,487.42,486.94,487.42,300.0,466.3289,466.7886,466.3289,466.7886,300.0
2021-05-03 15:00:00,487.6,487.6,487.42,487.42,300.0,466.961,466.961,466.7886,466.7886,300.0
2021-05-03 15:05:00,487.22,487.6,487.19,487.6,800.0,466.597,466.961,466.5683,466.961,800.0
2021-05-03 15:10:00,487.6,487.6,487.6,487.6,0.0,466.961,466.961,466.961,466.961,0.0
2021-05-03 15:15:00,487.0,487.0,486.07,486.07,707.0,466.3864,466.3864,465.4957,465.4957,707.0
2021-05-03 15:20:00,486.22,486.41,485.96,486.27,1275.0,465.6394,465.8213,465.3904,465.6873,1275.0
2021-05-03 15:25:00,486.08,486.37,486.08,486.13,500.0,465.5053,465.783,465.5053,465.5532,500.0
2021-05-03 15:30:00,486.12,486.39,485.72,486.25,800.0,465.5436,465.8022,465.1605,465.6681,800.0
2021-05-03 15:35:00,486.36,486.95,486.21,486.71,900.0,465.7734,466.3385,465.6298,466.1086,900.0
2021-05-03 15:40:00,486.68,486.97,486.12,486.29,2173.0,466.0799,466.3576,465.5436,465.7064,2173.0
2021-05-03 15:45:00,486.42,486.52,486.36,486.41,600.0,465.8309,465.9267,465.7734,465.8213,600.0
2021-05-03 15:50:00,485.93,486.02,484.67,485.96,6633.0,465.3616,465.4478,464.155,465.3904,6633.0
2021-05-03 15:55:00,485.72,486.29,485.23,486.29,9381.0,465.1605,465.7064,464.6913,465.7064,9381.0
2021-05-04 09:30:00,482.29,483.89,482.29,483.89,6364.0,461.8757,463.408,461.8757,463.408,6364.0
2021-05-04 09:35:00,485.54,487.03,485.04,485.26,2345.0,464.9882,466.4151,464.5093,464.72,2345.0
2021-05-04 09:40:00,485.62,485.62,485.62,485.62,100.0,465.0648,465.0648,465.0648,465.0648,100.0
2021-05-04 09:45:00,485.93,485.93,482.73,482.73,2980.0,465.3616,465.3616,462.2971,462.2971,2980.0
2021-05-04 09:50:00,482.85,483.42,482.03,483.14,3483.0,462.412,462.9579,461.6267,462.6897,3483.0
2021-05-04 09:55:00,483.81,483.82,482.22,482.22,449.0,463.3314,463.341,461.8087,461.8087,449.0
2021-05-04 10:00:00,482.17,482.53,479.45,480.15,15452.0,461.7608,462.1056,459.1559,459.8263,15452.0
2021-05-04 10:05:00,480.27,480.46,479.25,479.95,14609.0,459.9412,460.1232,458.9644,459.6348,14609.0
2021-05-04 10:10:00,479.57,479.7,479.03,479.1,3714.0,459.2709,459.3954,458.7537,458.8207,3714.0
2021-05-04 10:15:00,479.7,480.05,478.59,478.68,3174.0,459.3954,459.7305,458.3323,458.4185,3174.0
2021-05-04 10:20:00,479.01,479.24,477.33,477.33,2821.0,458.7346,458.9548,457.1257,457.1257,2821.0
2021-05-04 10:25:00,477.44,478.53,477.44,477.73,800.0,457.231,458.2749,457.231,457.5087,800.0
2021-05-04 10:30:00,477.31,477.44,477.31,477.39,2312.0,457.1065,457.231,457.1065,457.1831,2312.0
2021-05-04 10:35:00,477.46,478.69,477.46,478.11,2971.0,457.2502,458.4281,457.2502,457.8727,2971.0
2021-05-04 10:40:00,478.54,478.54,477.73,477.73,1200.0,458.2845,458.2845,457.5087,457.5087,1200.0
2021-05-04 10:45:00,477.68,477.91,477.05,477.14,1601.0,457.4609,457.6811,456.8575,456.9437,1601.0
2021-05-04 10:50:00,476.99,477.31,476.87,477.13,2109.0,456.8001,457.1065,456.6851,456.9341,2109.0
2021-05-04 10:55:00,477.43,477.53,477.43,477.49,300.0,457.2214,457.3172,457.2214,457.2789,300.0
2021-05-04 11:00:00,477.37,478.36,477.09,477.9,600.0,457.164,458.1121,456.8958,457.6715,600.0
2021-05-04 11:05:00,478.1,478.65,478.1,478.63,660.0,457.8631,458.3898,457.8631,458.3706,660.0
2021-05-04 11:10:00,478.69,478.69,478.19,478.34,800.0,458.4281,458.4281,457.9493,458.0929,800.0
2021-05-04 11:15:00,478.25,478.27,477.8,477.91,400.0,458.0067,458.0259,457.5758,457.6811,400.0
2021-05-04 11:20:00,478.06,478.07,477.16,477.16,1427.0,457.8248,457.8343,456.9629,456.9629,1427.0
2021-05-04 11:25:00,477.66,477.89,477.28,477.76,1427.0,457.4417,457.662,457.0778,457.5375,1427.0
2021-05-04 11:30:00,477.58,477.58,477.1,477.25,607.0,457.3651,457.3651,456.9054,457.0491,607.0
2021-05-04 11:35:00,476.85,478.36,476.71,478.36,1806.0,456.666,458.1121,456.5319,458.1121,1806.0
2021-05-04 11:40:00,477.83,477.83,477.39,477.71,617.0,457.6045,457.6045,457.1831,457.4896,617.0
2021-05-04 11:45:00,477.42,477.42,476.69,476.69,500.0,457.2119,457.2119,456.5128,456.5128,500.0
2021-05-04 11:50:00,476.75,476.79,475.65,475.68,1876.0,456.5702,456.6085,455.5168,455.5455,1876.0
2021-05-04 11:55:00,475.86,476.46,475.8,476.46,1647.0,455.7179,456.2925,455.6604,456.2925,1647.0
2021-05-04 12:00:00,476.46,476.94,476.46,476.94,300.0,456.2925,456.7522,456.2925,456.7522,300.0
2021-05-04 12:05:00,476.5,476.5,475.9,476.2,1804.0,456.3308,456.3308,455.7562,456.0435,1804.0
2021-05-04 12:10:00,476.1,476.86,475.85,476.61,2658.0,455.9477,456.6756,455.7083,456.4361,2658.0
2021-05-04 12:15:00,476.25,476.48,475.8,476.48,1328.0,456.0914,456.3116,455.6604,456.3116,1328.0
2021-05-04 12:20:00,476.08,476.24,476.08,476.24,300.0,455.9286,456.0818,455.9286,456.0818,300.0
2021-05-04 12:25:00,476.0,476.43,475.99,476.37,3685.0,455.852,456.2638,455.8424,456.2063,3685.0
2021-05-04 12:30:00,476.5,476.51,475.87,475.88,762.0,456.3308,456.3404,455.7275,455.737,762.0
2021-05-04 12:35:00,476.21,476.21,475.81,475.89,400.0,456.0531,456.0531,455.67,455.7466,400.0
2021-05-04 12:40:00,475.75,476.09,475.75,475.79,454.0,455.6125,455.9382,455.6125,455.6509,454.0
2021-05-04 12:45:00,476.05,476.14,475.91,476.13,1358.0,455.8998,455.986,455.7658,455.9765,1358.0
2021-05-04 12:50:00,476.21,476.6,476.03,476.6,600.0,456.0531,456.4266,455.8807,456.4266,600.0
2021-05-04 12:55:00,476.37,476.71,476.29,476.7,738.0,456.2063,456.5319,456.1297,456.5223,738.0
2021-05-04 13:00:00,476.54,477.21,476.36,477.21,1548.0,456.3691,457.0107,456.1967,457.0107,1548.0
2021-05-04 13:05:00,477.25,477.25,476.81,476.92,8118.0,457.0491,457.0491,456.6277,456.733,8118.0
2021-05-04 13:10:00,477.4,478.6,477.2,478.6,1500.0,457.1927,458.3419,457.0012,458.3419,1500.0
2021-05-04 13:15:00,479.18,479.18,478.92,478.92,351.0,458.8974,458.8974,458.6484,458.6484,351.0
2021-05-04 13:20:00,479.02,479.02,478.4,478.4,200.0,458.7441,458.7441,458.1504,458.1504,200.0
2021-05-04 13:25:00,478.84,479.53,478.84,479.48,500.0,458.5718,459.2325,458.5718,459.1847,500.0
2021-05-04 13:30:00,479.48,479.48,479.48,479.48,0.0,459.1847,459.1847,459.1847,459.1847,0.0
2021-05-04 13:35:00,479.02,479.02,478.54,478.54,898.0,458.7441,458.7441,458.2845,458.2845,898.0
2021-05-04 13:40:00,478.63,478.99,478.16,478.16,1424.0,458.3706,458.7154,457.9205,457.9205,1424.0
2021-05-04 13:45:00,478.03,478.43,478.03,478.05,1120.0,457.796,458.1791,457.796,457.8152,1120.0
2021-05-04 13:50:00,477.65,477.65,477.65,477.65,100.0,457.4321,457.4321,457.4321,457.4321,100.0
2021-05-04 13:55:00,476.94,477.13,476.94,477.13,200.0,456.7522,456.9341,456.7522,456.9341,200.0
2021-05-04 14:00:00,477.28,477.48,477.01,477.39,900.0,457.0778,457.2693,456.8192,457.1831,900.0
2021-05-04 14:05:00,477.43,478.08,477.43,478.08,1154.0,457.2214,457.8439,457.2214,457.8439,1154.0
2021-05-04 14:10:00,477.61,478.26,477.57,478.26,1543.0,457.3938,458.0163,457.3555,458.0163,1543.0
2021-05-04 14:15:00,478.71,479.54,478.71,479.04,400.0,458.4473,459.2421,458.4473,458.7633,400.0
2021-05-04 14:20:00,479.02,479.02,478.11,478.75,6180.0,458.7441,458.7441,457.8727,458.4856,6180.0
2021-05-04 14:25:00,478.01,478.01,477.85,477.9,2622.0,457.7769,457.7769,457.6237,457.6715,2622.0
2021-05-04 14:30:00,477.92,478.38,477.91,478.38,500.0,457.6907,458.1312,457.6811,458.1312,500.0
2021-05-04 14:35:00,478.26,478.47,478.09,478.11,800.0,458.0163,458.2174,457.8535,457.8727,800.0
2021-05-04 14:40:00,477.96,478.12,477.96,478.12,300.0,457.729,457.8822,457.729,457.8822,300.0
2021-05-04 14:45:00,478.42,478.71,478.42,478.61,800.0,458.1695,458.4473,458.1695,458.3515,800.0
2021-05-04 14:50:00,478.61,478.61,478.61,478.61,0.0,458.3515,458.3515,458.3515,458.3515,0.0
2021-05-04 14:55:00,478.45,478.45,478.19,478.44,800.0,458.1983,458.1983,457.9493,458.1887,800.0
2021-05-04 15:00:00,478.43,479.41,478.42,479.41,2367.0,458.1791,459.1176,458.1695,459.1176,2367.0
2021-05-04 15:05:00,480.15,480.15,480.15,480.15,100.0,459.8263,459.8263,459.8263,459.8263,100.0
2021-05-04 15:10:00,480.45,480.45,480.2,480.29,800.0,460.1136,460.1136,459.8742,459.9604,800.0
2021-05-04 15:15:00,480.36,480.55,480.09,480.55,2520.0,460.0274,460.2094,459.7688,460.2094,2520.0
2021-05-04 15:20:00,480.79,480.95,480.51,480.94,2004.0,460.4392,460.5924,460.1711,460.5829,2004.0
2021-05-04 15:25:00,480.8,481.05,480.66,481.05,1621.0,460.4488,460.6882,460.3147,460.6882,1621.0
2021-05-04 15:30:00,481.53,481.99,481.4,481.99,700.0,461.1479,461.5884,461.0234,461.5884,700.0
2021-05-04 15:35:00,482.07,482.32,481.55,481.88,4376.0,461.665,461.9045,461.167,461.4831,4376.0
2021-05-04 15:40:00,482.06,482.51,481.99,482.09,6250.0,461.6555,462.0864,461.5884,461.6842,6250.0
2021-05-04 15:45:00,482.09,482.09,479.94,479.94,9981.0,461.6842,461.6842,459.6252,459.6252,9981.0
2021-05-04 15:50:00,480.75,482.03,480.4,481.76,7004.0,460.4009,461.6267,460.0657,461.3682,7004.0
2021-05-04 15:55:00,481.53,483.07,481.53,482.5,23049.0,461.1479,462.6227,461.1479,462.0768,23049.0
2021-05-05 09:30:00,485.63,485.63,483.1,485.45,3439.0,465.0743,465.0743,462.6514,464.902,3439.0
2021-05-05 09:35:00,483.16,483.76,483.03,483.76,700.0,462.7089,463.2835,462.5844,463.2835,700.0
2021-05-05 09:40:00,483.5,484.01,481.09,481.09,1327.0,463.0345,463.5229,460.7265,460.7265,1327.0
2021-05-05 09:45:00,481.1,481.85,480.31,480.85,3671.0,460.7361,461.4543,459.9795,460.4967,3671.0
2021-05-05 09:50:00,480.35,480.99,480.35,480.99,700.0,460.0178,460.6307,460.0178,460.6307,700.0
2021-05-05 09:55:00,479.58,480.27,478.32,479.29,1033.0,459.2804,459.9412,458.0738,459.0027,1033.0
2021-05-05 10:00:00,478.19,478.78,475.43,475.99,1645.0,457.9493,458.5143,455.3061,455.8424,1645.0
2021-05-05 10:05:00,475.84,475.84,474.42,475.34,4277.0,455.6987,455.6987,454.3388,455.2199,4277.0
2021-05-05 10:10:00,475.39,475.62,474.68,474.69,400.0,455.2678,455.488,454.5878,454.5974,400.0
2021-05-05 10:15:00,474.01,474.64,473.87,474.21,900.0,453.9462,454.5495,453.8121,454.1377,900.0
2021-05-05 10:20:00,473.72,473.72,473.41,473.41,200.0,453.6685,453.6685,453.3716,453.3716,200.0
2021-05-05 10:25:00,472.83,473.59,472.09,473.01,3785.0,452.8161,453.544,452.1075,452.9885,3785.0
2021-05-05 10:30:00,473.51,473.96,473.51,473.72,1107.0,453.4674,453.8983,453.4674,453.6685,1107.0
2021-05-05 10:35:00,473.67,474.36,473.01,474.36,1504.0,453.6206,454.2814,452.9885,454.2814,1504.0
2021-05-05 10:40:00,475.21,475.65,475.18,475.65,500.0,455.0954,455.5168,455.0667,455.5168,500.0
2021-05-05 10:45:00,475.37,475.37,474.47,474.47,2114.0,455.2486,455.2486,454.3867,454.3867,2114.0
2021-05-05 10:50:00,474.26,474.98,474.11,474.11,2553.0,454.1856,454.8751,454.042,454.042,2553.0
2021-05-05 10:55:00,474.53,474.67,473.79,474.58,1890.0,454.4442,454.5783,453.7355,454.4921,1890.0
2021-05-05 11:00:00,474.79,475.65,474.79,475.17,2773.0,454.6932,455.5168,454.6932,455.0571,2773.0
2021-05-05 11:05:00,475.15,475.65,475.15,475.44,1038.0,455.0379,455.5168,455.0379,455.3157,1038.0
2021-05-05 11:10:00,475.88,475.91,475.1,475.6,905.0,455.737,455.7658,454.9901,455.4689,905.0
2021-05-05 11:15:00,475.59,476.03,475.55,475.89,1018.0,455.4593,455.8807,455.421,455.7466,1018.0
2021-05-05 11:20:00,475.95,475.95,475.76,475.76,450.0,455.8041,455.8041,455.6221,455.6221,450.0
2021-05-05 11:25:00,476.06,476.06,475.37,475.56,815.0,455.9094,455.9094,455.2486,455.4306,815.0
2021-05-05 11:30:00,476.26,476.32,476.26,476.32,365.0,456.101,456.1584,456.101,456.1584,365.0
2021-05-05 11:35:00,476.87,476.98,476.78,476.78,796.0,456.6851,456.7905,456.5989,456.5989,796.0
2021-05-05 11:40:00,477.13,477.13,476.3,476.92,1240.0,456.9341,456.9341,456.1393,456.733,1240.0
2021-05-05 11:45:00,477.04,477.5,477.04,477.46,600.0,456.8479,457.2885,456.8479,457.2502,600.0
2021-05-05 11:50:00,477.31,478.34,477.3,478.33,822.0,457.1065,458.0929,457.0969,458.0833,822.0
2021-05-05 11:55:00,478.16,478.16,477.74,477.74,900.0,457.9205,457.9205,457.5183,457.5183,900.0
2021-05-05 12:00:00,477.65,478.23,477.32,478.23,1800.0,457.4321,457.9876,457.1161,457.9876,1800.0
2021-05-05 12:05:00,478.47,478.51,478.43,478.43,400.0,458.2174,458.2557,458.1791,458.1791,400.0
2021-05-05 12:10:00,478.54,478.56,477.61,478.0,1301.0,458.2845,458.3036,457.3938,457.7673,1301.0
2021-05-05 12:15:00,478.21,478.25,477.17,477.18,1234.0,457.9684,458.0067,456.9724,456.982,1234.0
2021-05-05 12:20:00,477.4,477.82,477.01,477.29,1262.0,457.1927,457.5949,456.8192,457.0874,1262.0
2021-05-05 12:25:00,477.24,477.25,477.24,477.25,300.0,457.0395,457.0491,457.0395,457.0491,300.0
2021-05-05 12:30:00,477.49,477.49,477.35,477.35,425.0,457.2789,457.2789,457.1448,457.1448,425.0
2021-05-05 12:35:00,476.99,477.99,476.99,477.64,500.0,456.8001,457.7577,456.8001,457.4225,500.0
2021-05-05 12:40:00,477.56,477.77,477.56,477.77,300.0,457.3459,457.547,457.3459,457.547,300.0
2021-05-05 12:45:00,477.61,478.62,477.61,478.59,1000.0,457.3938,458.3611,457.3938,458.3323,1000.0
2021-05-05 12:50:00,478.68,478.81,478.07,478.24,1803.0,458.4185,458.543,457.8343,457.9972,1803.0
2021-05-05 12:55:00,477.63,478.23,477.63,477.7,739.0,457.413,457.9876,457.413,457.48,739.0
2021-05-05 13:00:00,478.16,478.45,478.16,478.45,900.0,457.9205,458.1983,457.9205,458.1983,900.0
2021-05-05 13:05:00,478.7,478.75,478.29,478.29,1211.0,458.4377,458.4856,458.045,458.045,1211.0
2021-05-05 13:10:00,477.88,478.22,477.82,477.93,1127.0,457.6524,457.978,457.5949,457.7003,1127.0
2021-05-05 13:15:00,477.62,478.44,477.62,478.35,1105.0,457.4034,458.1887,457.4034,458.1025,1105.0
2021-05-05 13:20:00,478.3,478.3,478.25,478.25,200.0,458.0546,458.0546,458.0067,458.0067,200.0
2021-05-05 13:25:00,478.02,478.02,477.71,477.71,700.0,457.7865,457.7865,457.4896,457.4896,700.0
2021-05-05 13:30:00,478.06,478.36,477.8,477.8,700.0,457.8248,458.1121,457.5758,457.5758,700.0
2021-05-05 13:35:00,478.1,478.43,477.95,477.95,2065.0,457.8631,458.1791,457.7194,457.7194,2065.0
2021-05-05 13:40:00,478.22,478.43,478.04,478.21,1077.0,457.978,458.1791,457.8056,457.9684,1077.0
2021-05-05 13:45:00,478.31,478.43,478.28,478.32,802.0,458.0642,458.1791,458.0355,458.0738,802.0
2021-05-05 13:50:00,478.33,478.53,477.62,477.62,554.0,458.0833,458.2749,457.4034,457.4034,554.0
2021-05-05 13:55:00,477.62,477.99,477.46,477.99,1496.0,457.4034,457.7577,457.2502,457.7577,1496.0
2021-05-05 14:00:00,477.93,478.11,477.79,478.11,600.0,457.7003,457.8727,457.5662,457.8727,600.0
2021-05-05 14:05:00,477.57,477.98,477.55,477.76,519.0,457.3555,457.7482,457.3364,457.5375,519.0
2021-05-05 14:10:00,477.89,478.66,477.88,478.56,2007.0,457.662,458.3994,457.6524,458.3036,2007.0
2021-05-05 14:15:00,477.97,478.42,477.67,477.67,1100.0,457.7386,458.1695,457.4513,457.4513,1100.0
2021-05-05 14:20:00,477.67,478.37,477.67,478.06,920.0,457.4513,458.1216,457.4513,457.8248,920.0
2021-05-05 14:25:00,477.75,477.93,477.6,477.93,500.0,457.5279,457.7003,457.3842,457.7003,500.0
2021-05-05 14:30:00,477.94,478.09,477.53,477.97,1480.0,457.7098,457.8535,457.3172,457.7386,1480.0
2021-05-05 14:35:00,478.14,478.24,478.0,478.0,703.0,457.9014,457.9972,457.7673,457.7673,703.0
2021-05-05 14:40:00,477.95,478.48,477.7,477.96,5669.0,457.7194,458.227,457.48,457.729,5669.0
2021-05-05 14:45:00,478.27,478.33,477.85,478.23,981.0,458.0259,458.0833,457.6237,457.9876,981.0
2021-05-05 14:50:00,478.42,478.46,478.42,478.46,200.0,458.1695,458.2078,458.1695,458.2078,200.0
2021-05-05 14:55:00,478.47,478.66,478.47,478.59,1000.0,458.2174,458.3994,458.2174,458.3323,1000.0
2021-05-05 15:00:00,478.73,479.0,477.84,478.87,1613.0,458.4664,458.725,457.6141,458.6005,1613.0
2021-05-05 15:05:00,479.27,479.37,478.78,478.95,600.0,458.9836,459.0793,458.5143,458.6771,600.0
2021-05-05 15:10:00,479.01,479.4,478.8,479.3,2014.0,458.7346,459.1081,458.5334,459.0123,2014.0
2021-05-05 15:15:00,479.36,479.48,479.05,479.24,953.0,459.0697,459.1847,458.7729,458.9548,953.0
2021-05-05 15:20:00,479.16,479.37,478.75,478.75,1530.0,458.8782,459.0793,458.4856,458.4856,1530.0
2021-05-05 15:25:00,478.88,479.54,478.88,479.54,1000.0,458.6101,459.2421,458.6101,459.2421,1000.0
2021-05-05 15:30:00,479.4,480.01,479.35,480.01,2144.0,459.1081,459.6922,459.0602,459.6922,2144.0
2021-05-05 15:35:00,479.93,479.93,479.49,479.49,1737.0,459.6156,459.6156,459.1942,459.1942,1737.0
2021-05-05 15:40:00,479.39,480.04,479.39,479.57,2081.0,459.0985,459.721,459.0985,459.2709,2081.0
2021-05-05 15:45:00,479.54,479.61,478.43,478.43,2393.0,459.2421,459.3092,458.1791,458.1791,2393.0
2021-05-05 15:50:00,477.93,479.45,477.93,479.19,7120.0,457.7003,459.1559,457.7003,458.9069,7120.0
2021-05-05 15:55:00,479.26,479.26,478.19,478.23,13497.0,458.974,458.974,457.9493,457.9876,13497.0
2021-05-06 09:30:00,479.14,479.14,475.75,476.01,5208.0,458.8591,458.8591,455.6125,455.8615,5208.0
2021-05-06 09:35:00,477.37,477.37,477.37,477.37,200.0,457.164,457.164,457.164,457.164,200.0
2021-05-06 09:40:00,475.56,476.01,474.5,474.5,1313.0,455.4306,455.8615,454.4155,454.4155,1313.0
2021-05-06 09:45:00,474.24,477.18,473.89,477.18,2182.0,454.1665,456.982,453.8313,456.982,2182.0
2021-05-06 09:50:00,477.89,478.11,474.95,476.39,2770.0,457.662,457.8727,454.8464,456.2255,2770.0
2021-05-06 09:55:00,474.9,476.35,473.82,476.16,1500.0,454.7985,456.1872,453.7642,456.0052,1500.0
2021-05-06 10:00:00,476.38,476.99,476.17,476.17,868.0,456.2159,456.8001,456.0148,456.0148,868.0
2021-05-06 10:05:00,475.33,475.7,474.97,474.98,1802.0,455.2103,455.5647,454.8656,454.8751,1802.0
2021-05-06 10:10:00,473.74,473.94,473.08,473.42,800.0,453.6876,453.8792,453.0556,453.3812,800.0
2021-05-06 10:15:00,473.08,473.08,471.84,472.58,1844.0,453.0556,453.0556,451.868,452.5767,1844.0
2021-05-06 10:20:00,472.7,473.31,472.22,473.02,7596.0,452.6916,453.2758,452.232,452.9981,7596.0
2021-05-06 10:25:00,473.41,473.41,471.71,471.71,1004.0,453.3716,453.3716,451.7436,451.7436,1004.0
2021-05-06 10:30:00,472.14,472.32,470.84,470.84,2152.0,452.1554,452.3277,450.9104,450.9104,2152.0
2021-05-06 10:35:00,470.65,471.12,470.24,470.73,1200.0,450.7284,451.1785,450.3358,450.805,1200.0
2021-05-06 10:40:00,470.84,471.26,470.24,470.64,4086.0,450.9104,451.3126,450.3358,450.7188,4086.0
2021-05-06 10:45:00,470.96,471.34,470.55,471.34,1000.0,451.0253,451.3892,450.6327,451.3892,1000.0
2021-05-06 10:50:00,471.42,472.39,471.42,472.15,445.0,451.4658,452.3948,451.4658,452.1649,445.0
2021-05-06 10:55:00,472.61,472.61,471.59,471.93,2800.0,452.6055,452.6055,451.6286,451.9542,2800.0
2021-05-06 11:00:00,471.46,471.77,471.26,471.37,700.0,451.5041,451.801,451.3126,451.4179,700.0
2021-05-06 11:05:00,471.31,471.56,470.36,470.36,2494.0,451.3605,451.5999,450.4507,450.4507,2494.0
2021-05-06 11:10:00,470.59,470.59,469.56,469.88,1657.0,450.671,450.671,449.6846,449.991,1657.0
2021-05-06 11:15:00,469.5,469.98,469.5,469.98,200.0,449.6271,450.0868,449.6271,450.0868,200.0
2021-05-06 11:20:00,469.97,471.41,469.58,471.02,1625.0,450.0772,451.4562,449.7037,451.0828,1625.0
2021-05-06 11:25:00,470.94,471.78,470.94,471.78,400.0,451.0061,451.8106,451.0061,451.8106,400.0
2021-05-06 11:30:00,471.7,472.08,471.62,471.93,824.0,451.734,452.0979,451.6574,451.9542,824.0
2021-05-06 11:35:00,471.85,472.8,471.85,472.8,1000.0,451.8776,452.7874,451.8776,452.7874,1000.0
2021-05-06 11:40:00,473.31,474.55,473.31,474.55,1000.0,453.2758,454.4633,453.2758,454.4633,1000.0
2021-05-06 11:45:00,474.62,475.48,474.62,475.1,800.0,454.5304,455.354,454.5304,454.9901,800.0
2021-05-06 11:50:00,475.15,475.33,475.15,475.22,400.0,455.0379,455.2103,455.0379,455.105,400.0
2021-05-06 11:55:00,474.9,475.1,474.71,474.73,2200.0,454.7985,454.9901,454.6166,454.6357,2200.0
2021-05-06 12:00:00,474.75,474.85,474.7,474.85,500.0,454.6549,454.7506,454.607,454.7506,500.0
2021-05-06 12:05:00,474.98,476.23,474.98,475.61,1800.0,454.8751,456.0722,454.8751,455.4785,1800.0
2021-05-06 12:10:00,476.06,476.06,475.46,475.57,600.0,455.9094,455.9094,455.3348,455.4402,600.0
2021-05-06 12:15:00,475.42,475.68,475.12,475.3,1241.0,455.2965,455.5455,455.0092,455.1816,1241.0
2021-05-06 12:20:00,475.41,475.52,474.97,474.98,1100.0,455.2869,455.3923,454.8656,454.8751,1100.0
2021-05-06 12:25:00,475.1,475.39,475.1,475.39,400.0,454.9901,455.2678,454.9901,455.2678,400.0
2021-05-06 12:30:00,475.35,476.18,475.35,476.0,1550.0,455.2295,456.0243,455.2295,455.852,1550.0
2021-05-06 12:35:00,476.39,476.39,475.68,475.82,853.0,456.2255,456.2255,455.5455,455.6796,853.0
2021-05-06 12:40:00,475.72,476.25,475.71,476.07,300.0,455.5838,456.0914,455.5742,455.919,300.0
2021-05-06 12:45:00,476.03,476.03,475.74,475.74,602.0,455.8807,455.8807,455.603,455.603,602.0
2021-05-06 12:50:00,476.15,476.7,476.15,476.26,1192.0,455.9956,456.5223,455.9956,456.101,1192.0
2021-05-06 12:55:00,476.11,476.34,476.09,476.34,660.0,455.9573,456.1776,455.9382,456.1776,660.0
2021-05-06 13:00:00,476.43,476.43,476.28,476.28,300.0,456.2638,456.2638,456.1201,456.1201,300.0
2021-05-06 13:05:00,475.5,475.5,475.05,475.05,900.0,455.3731,455.3731,454.9422,454.9422,900.0
2021-05-06 13:10:00,474.74,474.78,474.74,474.78,212.0,454.6453,454.6836,454.6453,454.6836,212.0
2021-05-06 13:15:00,474.94,474.94,474.29,474.29,511.0,454.8368,454.8368,454.2143,454.2143,511.0
2021-05-06 13:20:00,474.36,474.63,474.21,474.32,644.0,454.2814,454.54,454.1377,454.2431,644.0
2021-05-06 13:25:00,474.47,474.53,474.39,474.39,300.0,454.3867,454.4442,454.3101,454.3101,300.0
2021-05-06 13:30:00,474.57,474.91,474.57,474.91,333.0,454.4825,454.8081,454.4825,454.8081,333.0
2021-05-06 13:35:00,475.08,475.08,474.94,474.94,500.0,454.9709,454.9709,454.8368,454.8368,500.0
2021-05-06 13:40:00,474.94,474.94,474.94,474.94,0.0,454.8368,454.8368,454.8368,454.8368,0.0
2021-05-06 13:45:00,474.73,474.73,474.44,474.44,1022.0,454.6357,454.6357,454.358,454.358,1022.0
2021-05-06 13:50:00,474.17,474.18,473.95,473.95,501.0,454.0994,454.109,453.8887,453.8887,501.0
2021-05-06 13:55:00,473.15,473.42,473.14,473.3,322.0,453.1226,453.3812,453.113,453.2662,322.0
2021-05-06 14:00:00,473.09,473.13,472.53,472.55,2100.0,453.0651,453.1034,452.5288,452.548,2100.0
2021-05-06 14:05:00,472.55,473.02,472.37,473.02,900.0,452.548,452.9981,452.3756,452.9981,900.0
2021-05-06 14:10:00,473.26,473.44,472.78,472.78,800.0,453.2279,453.4003,452.7683,452.7683,800.0
2021-05-06 14:15:00,473.64,473.64,473.41,473.41,300.0,453.5919,453.5919,453.3716,453.3716,300.0
2021-05-06 14:20:00,473.32,473.57,473.23,473.47,1409.0,453.2854,453.5248,453.1992,453.4291,1409.0
2021-05-06 14:25:00,473.35,473.35,472.74,472.85,1336.0,453.3141,453.3141,452.73,452.8353,1336.0
2021-05-06 14:30:00,472.77,472.77,472.74,472.74,300.0,452.7587,452.7587,452.73,452.73,300.0
2021-05-06 14:35:00,472.39,472.42,472.17,472.17,600.0,452.3948,452.4235,452.1841,452.1841,600.0
2021-05-06 14:40:00,472.51,472.51,472.05,472.06,700.0,452.5097,452.5097,452.0692,452.0787,700.0
2021-05-06 14:45:00,472.24,472.57,472.14,472.35,700.0,452.2511,452.5671,452.1554,452.3565,700.0
2021-05-06 14:50:00,472.58,472.9,472.58,472.66,600.0,452.5767,452.8832,452.5767,452.6533,600.0
2021-05-06 14:55:00,472.75,472.75,472.56,472.56,300.0,452.7395,452.7395,452.5576,452.5576,300.0
2021-05-06 15:00:00,472.59,473.18,472.27,472.82,1332.0,452.5863,453.1513,452.2798,452.8066,1332.0
2021-05-06 15:05:00,472.7,472.87,472.48,472.87,700.0,452.6916,452.8545,452.481,452.8545,700.0
2021-05-06 15:10:00,472.97,473.39,472.47,473.39,1401.0,452.9502,453.3524,452.4714,453.3524,1401.0
2021-05-06 15:15:00,473.01,473.03,472.62,472.77,1213.0,452.9885,453.0077,452.615,452.7587,1213.0
2021-05-06 15:20:00,472.77,472.89,472.62,472.87,500.0,452.7587,452.8736,452.615,452.8545,500.0
2021-05-06 15:25:00,472.7,473.29,472.55,473.12,901.0,452.6916,453.2567,452.548,453.0939,901.0
2021-05-06 15:30:00,473.19,474.51,473.08,473.87,4277.0,453.1609,454.425,453.0556,453.8121,4277.0
2021-05-06 15:35:00,473.97,474.59,473.97,474.59,1400.0,453.9079,454.5016,453.9079,454.5016,1400.0
2021-05-06 15:40:00,474.58,474.58,474.36,474.45,4217.0,454.4921,454.4921,454.2814,454.3676,4217.0
2021-05-06 15:45:00,474.4,474.61,473.87,474.39,5279.0,454.3197,454.5208,453.8121,454.3101,5279.0
2021-05-06 15:50:00,474.76,475.66,474.76,475.33,6008.0,454.6645,455.5264,454.6645,455.2103,6008.0
2021-05-06 15:55:00,475.41,476.12,474.92,475.9,10311.0,455.2869,455.9669,454.8177,455.7562,10311.0
2021-05-07 09:30:00,478.0,478.0,475.0,477.11,4954.0,457.7673,457.7673,454.8943,456.915,4954.0
2021-05-07 09:35:00,479.02,479.65,477.22,479.65,1810.0,458.7441,459.3475,457.0203,459.3475,1810.0
2021-05-07 09:40:00,479.85,480.11,478.0,480.11,3954.0,459.539,459.788,457.7673,459.788,3954.0
2021-05-07 09:45:00,480.59,482.28,480.16,482.28,1500.0,460.2477,461.8661,459.8359,461.8661,1500.0
2021-05-07 09:50:00,480.9,481.63,480.9,481.19,699.0,460.5446,461.2437,460.5446,460.8223,699.0
2021-05-07 09:55:00,481.2,481.2,480.71,481.11,550.0,460.8319,460.8319,460.3626,460.7457,550.0
2021-05-07 10:00:00,480.89,480.89,480.0,480.76,400.0,460.535,460.535,459.6827,460.4105,400.0
2021-05-07 10:05:00,480.17,482.06,480.17,482.06,540.0,459.8455,461.6555,459.8455,461.6555,540.0
2021-05-07 10:10:00,482.45,482.6,481.97,482.37,600.0,462.029,462.1726,461.5693,461.9523,600.0
2021-05-07 10:15:00,482.03,482.03,481.77,481.97,1310.0,461.6267,461.6267,461.3777,461.5693,1310.0
2021-05-07 10:20:00,481.97,481.97,481.97,481.97,0.0,461.5693,461.5693,461.5693,461.5693,0.0
2021-05-07 10:25:00,483.22,483.22,481.98,481.98,1120.0,462.7664,462.7664,461.5788,461.5788,1120.0
2021-05-07 10:30:00,482.05,483.06,482.05,483.06,800.0,461.6459,462.6131,461.6459,462.6131,800.0
2021-05-07 10:35:00,483.84,483.84,483.22,483.51,1010.0,463.3601,463.3601,462.7664,463.0441,1010.0
2021-05-07 10:40:00,483.47,483.72,483.15,483.59,2124.0,463.0058,463.2452,462.6993,463.1207,2124.0
2021-05-07 10:45:00,483.57,483.74,482.84,482.88,2964.0,463.1015,463.2643,462.4024,462.4407,2964.0
2021-05-07 10:50:00,482.75,482.84,481.86,482.39,1505.0,462.3163,462.4024,461.4639,461.9715,1505.0
2021-05-07 10:55:00,482.22,482.64,482.04,482.1,1300.0,461.8087,462.2109,461.6363,461.6938,1300.0
2021-05-07 11:00:00,481.99,482.81,481.98,482.61,786.0,461.5884,462.3737,461.5788,462.1822,786.0
2021-05-07 11:05:00,482.75,482.94,482.57,482.68,1391.0,462.3163,462.4982,462.1439,462.2492,1391.0
2021-05-07 11:10:00,483.12,483.2,482.67,482.87,1400.0,462.6706,462.7472,462.2396,462.4312,1400.0
2021-05-07 11:15:00,482.89,483.37,482.56,483.37,2347.0,462.4503,462.91,462.1343,462.91,2347.0
2021-05-07 11:20:00,483.42,483.42,483.4,483.4,200.0,462.9579,462.9579,462.9387,462.9387,200.0
2021-05-07 11:25:00,483.51,483.51,482.94,483.1,2283.0,463.0441,463.0441,462.4982,462.6514,2283.0
2021-05-07 11:30:00,482.89,483.0,482.89,483.0,200.0,462.4503,462.5557,462.4503,462.5557,200.0
2021-05-07 11:35:00,483.17,484.35,483.06,484.22,2177.0,462.7185,463.8485,462.6131,463.724,2177.0
2021-05-07 11:40:00,484.32,484.32,483.75,483.75,810.0,463.8198,463.8198,463.2739,463.2739,810.0
2021-05-07 11:45:00,483.79,483.79,483.46,483.46,200.0,463.3122,463.3122,462.9962,462.9962,200.0
2021-05-07 11:50:00,483.72,483.72,483.37,483.37,400.0,463.2452,463.2452,462.91,462.91,400.0
2021-05-07 11:55:00,483.65,483.84,483.65,483.83,303.0,463.1782,463.3601,463.1782,463.3505,303.0
2021-05-07 12:00:00,483.62,483.62,483.25,483.25,300.0,463.1494,463.1494,462.7951,462.7951,300.0
2021-05-07 12:05:00,482.52,483.02,482.31,482.96,2396.0,462.096,462.5748,461.8949,462.5174,2396.0
2021-05-07 12:10:00,482.92,483.41,482.9,483.24,2451.0,462.4791,462.9483,462.4599,462.7855,2451.0
2021-05-07 12:15:00,483.2,483.58,483.12,483.31,700.0,462.7472,463.1111,462.6706,462.8525,700.0
2021-05-07 12:20:00,483.12,483.12,482.15,482.94,664.0,462.6706,462.6706,461.7416,462.4982,664.0
2021-05-07 12:25:00,482.96,483.04,482.64,482.72,644.0,462.5174,462.594,462.2109,462.2875,644.0
2021-05-07 12:30:00,482.37,482.59,482.05,482.05,601.0,461.9523,462.163,461.6459,461.6459,601.0
2021-05-07 12:35:00,481.58,481.63,481.16,481.4,924.0,461.1958,461.2437,460.7936,461.0234,924.0
2021-05-07 12:40:00,481.89,482.05,481.79,482.05,519.0,461.4927,461.6459,461.3969,461.6459,519.0
2021-05-07 12:45:00,482.06,482.06,482.06,482.06,101.0,461.6555,461.6555,461.6555,461.6555,101.0
2021-05-07 12:50:00,482.51,482.51,481.29,481.29,600.0,462.0864,462.0864,460.9181,460.9181,600.0
2021-05-07 12:55:00,481.52,481.52,481.47,481.47,259.0,461.1383,461.1383,461.0904,461.0904,259.0
2021-05-07 13:00:00,480.74,481.29,480.74,481.29,300.0,460.3913,460.9181,460.3913,460.9181,300.0
2021-05-07 13:05:00,481.11,481.11,481.11,481.11,100.0,460.7457,460.7457,460.7457,460.7457,100.0
2021-05-07 13:10:00,481.56,481.56,481.4,481.4,200.0,461.1766,461.1766,461.0234,461.0234,200.0
2021-05-07 13:15:00,480.87,480.87,480.26,480.56,400.0,460.5158,460.5158,459.9316,460.219,400.0
2021-05-07 13:20:00,480.91,481.7,480.86,481.7,602.0,460.5541,461.3107,460.5063,461.3107,602.0
2021-05-07 13:25:00,481.24,481.29,481.24,481.29,200.0,460.8702,460.9181,460.8702,460.9181,200.0
2021-05-07 13:30:00,481.59,481.59,481.59,481.59,100.0,461.2054,461.2054,461.2054,461.2054,100.0
2021-05-07 13:35:00,481.8,481.8,481.74,481.74,400.0,461.4065,461.4065,461.349,461.349,400.0
2021-05-07 13:40:00,481.38,482.31,481.38,482.31,300.0,461.0042,461.8949,461.0042,461.8949,300.0
2021-05-07 13:45:00,482.26,482.88,482.24,482.84,804.0,461.847,462.4407,461.8278,462.4024,804.0
2021-05-07 13:50:00,482.96,482.96,482.3,482.43,900.0,462.5174,462.5174,461.8853,462.0098,900.0
2021-05-07 13:55:00,481.92,481.92,480.84,480.84,2140.0,461.5214,461.5214,460.4871,460.4871,2140.0
2021-05-07 14:00:00,480.4,481.4,480.34,481.1,1351.0,460.0657,461.0234,460.0083,460.7361,1351.0
2021-05-07 14:05:00,481.3,482.67,481.29,482.2,1164.0,460.9276,462.2396,460.9181,461.7895,1164.0
2021-05-07 14:10:00,482.36,482.36,481.7,481.93,900.0,461.9428,461.9428,461.3107,461.531,900.0
2021-05-07 14:15:00,481.74,482.32,481.74,482.32,405.0,461.349,461.9045,461.349,461.9045,405.0
2021-05-07 14:20:00,483.09,483.09,482.72,482.72,200.0,462.6419,462.6419,462.2875,462.2875,200.0
2021-05-07 14:25:00,482.49,483.18,482.49,483.0,500.0,462.0673,462.7281,462.0673,462.5557,500.0
2021-05-07 14:30:00,482.71,483.12,482.28,482.61,906.0,462.2779,462.6706,461.8661,462.1822,906.0
2021-05-07 14:35:00,482.59,482.59,482.26,482.26,428.0,462.163,462.163,461.847,461.847,428.0
2021-05-07 14:40:00,482.25,482.26,481.57,481.57,600.0,461.8374,461.847,461.1862,461.1862,600.0
2021-05-07 14:45:00,481.75,482.11,481.74,482.11,309.0,461.3586,461.7033,461.349,461.7033,309.0
2021-05-07 14:50:00,482.3,482.71,482.14,482.38,641.0,461.8853,462.2779,461.7321,461.9619,641.0
2021-05-07 14:55:00,482.07,482.16,481.77,481.77,600.0,461.665,461.7512,461.3777,461.3777,600.0
2021-05-07 15:00:00,482.23,482.27,481.47,481.6,700.0,461.8183,461.8566,461.0904,461.2149,700.0
2021-05-07 15:05:00,481.49,482.36,481.49,482.36,707.0,461.1096,461.9428,461.1096,461.9428,707.0
2021-05-07 15:10:00,482.83,482.83,482.67,482.74,500.0,462.3929,462.3929,462.2396,462.3067,500.0
2021-05-07 15:15:00,482.79,482.94,482.29,482.5,1427.0,462.3546,462.4982,461.8757,462.0768,1427.0
2021-05-07 15:20:00,482.81,482.81,482.81,482.81,100.0,462.3737,462.3737,462.3737,462.3737,100.0
2021-05-07 15:25:00,483.06,483.28,482.61,483.17,685.0,462.6131,462.8238,462.1822,462.7185,685.0
2021-05-07 15:30:00,483.63,483.84,483.21,483.21,1611.0,463.159,463.3601,462.7568,462.7568,1611.0
2021-05-07 15:35:00,483.01,483.53,482.9,483.17,1352.0,462.5652,463.0632,462.4599,462.7185,1352.0
2021-05-07 15:40:00,483.26,483.47,483.2,483.31,1200.0,462.8047,463.0058,462.7472,462.8525,1200.0
2021-05-07 15:45:00,483.15,483.41,482.8,483.33,2610.0,462.6993,462.9483,462.3641,462.8717,2610.0
2021-05-07 15:50:00,483.28,483.28,481.56,482.28,5189.0,462.8238,462.8238,461.1766,461.8661,5189.0
2021-05-07 15:55:00,482.21,482.7,481.84,481.84,12026.0,461.7991,462.2684,461.4448,461.4448,12026.0
2021-05-10 09:30:00,482.11,482.11,481.01,481.01,3183.0,461.7033,461.7033,460.6499,460.6499,3183.0
2021-05-10 09:35:00,481.01,481.01,481.01,481.01,0.0,460.6499,460.6499,460.6499,460.6499,0.0
2021-05-10 09:40:00,481.01,481.01,481.01,481.01,0.0,460.6499,460.6499,460.6499,460.6499,0.0
2021-05-10 09:45:00,481.1,481.33,480.04,480.09,1403.0,460.7361,460.9564,459.721,459.7688,1403.0
2021-05-10 09:50:00,481.82,481.87,480.6,481.21,888.0,461.4256,461.4735,460.2573,460.8414,888.0
2021-05-10 09:55:00,481.87,482.45,481.71,482.3,981.0,461.4735,462.029,461.3203,461.8853,981.0
2021-05-10 10:00:00,482.76,482.76,481.77,481.77,2219.0,462.3258,462.3258,461.3777,461.3777,2219.0
2021-05-10 10:05:00,481.78,481.94,481.22,481.22,1192.0,461.3873,461.5405,460.851,460.851,1192.0
2021-05-10 10:10:00,480.77,481.33,480.58,481.33,1000.0,460.4201,460.9564,460.2381,460.9564,1000.0
2021-05-10 10:15:00,481.86,481.86,481.37,481.82,2155.0,461.4639,461.4639,460.9947,461.4256,2155.0
2021-05-10 10:20:00,481.61,483.13,481.59,483.13,900.0,461.2245,462.6802,461.2054,462.6802,900.0
2021-05-10 10:25:00,484.1,484.27,483.49,483.8,1200.0,463.6091,463.7719,463.0249,463.3218,1200.0
2021-05-10 10:30:00,484.11,484.99,484.11,484.54,536.0,463.6187,464.4614,463.6187,464.0305,536.0
2021-05-10 10:35:00,484.69,484.76,484.56,484.75,300.0,464.1741,464.2412,464.0496,464.2316,300.0
2021-05-10 10:40:00,484.89,484.89,484.88,484.89,100.0,464.3657,464.3657,464.3561,464.3657,100.0
2021-05-10 10:45:00,485.49,485.82,485.49,485.82,300.0,464.9403,465.2563,464.9403,465.2563,300.0
2021-05-10 10:50:00,486.02,486.14,485.75,485.79,520.0,465.4478,465.5628,465.1893,465.2276,520.0
2021-05-10 10:55:00,485.35,485.35,485.06,485.06,500.0,464.8062,464.8062,464.5285,464.5285,500.0
2021-05-10 11:00:00,484.85,485.04,484.54,484.54,400.0,464.3274,464.5093,464.0305,464.0305,400.0
2021-05-10 11:05:00,484.94,484.94,484.93,484.94,150.0,464.4136,464.4136,464.404,464.4136,150.0
2021-05-10 11:10:00,484.54,484.9,484.54,484.89,234.0,464.0305,464.3752,464.0305,464.3657,234.0
2021-05-10 11:15:00,484.54,485.02,484.53,484.97,500.0,464.0305,464.4902,464.0209,464.4423,500.0
2021-05-10 11:20:00,485.19,485.19,484.81,484.81,300.0,464.653,464.653,464.2891,464.2891,300.0
2021-05-10 11:25:00,484.81,484.81,484.79,484.79,200.0,464.2891,464.2891,464.2699,464.2699,200.0
2021-05-10 11:30:00,485.08,485.28,484.64,484.72,1705.0,464.5476,464.7392,464.1263,464.2029,1705.0
2021-05-10 11:35:00,484.56,484.56,484.24,484.24,473.0,464.0496,464.0496,463.7432,463.7432,473.0
2021-05-10 11:40:00,483.96,483.96,483.49,483.63,643.0,463.475,463.475,463.0249,463.159,643.0
2021-05-10 11:45:00,483.63,483.63,483.63,483.63,0.0,463.159,463.159,463.159,463.159,0.0
2021-05-10 11:50:00,482.9,483.04,482.89,483.03,900.0,462.4599,462.594,462.4503,462.5844,900.0
2021-05-10 11:55:00,483.28,483.77,483.28,483.51,1311.0,462.8238,463.2931,462.8238,463.0441,1311.0
2021-05-10 12:00:00,484.32,484.32,483.67,484.0,700.0,463.8198,463.8198,463.1973,463.5133,700.0
2021-05-10 12:05:00,484.25,484.4,484.25,484.4,300.0,463.7528,463.8964,463.7528,463.8964,300.0
2021-05-10 12:10:00,484.64,484.64,484.48,484.49,400.0,464.1263,464.1263,463.973,463.9826,400.0
2021-05-10 12:15:00,484.4,484.4,484.39,484.4,293.0,463.8964,463.8964,463.8868,463.8964,293.0
2021-05-10 12:20:00,484.45,484.45,483.63,483.94,685.0,463.9443,463.9443,463.159,463.4559,685.0
2021-05-10 12:25:00,483.94,483.98,483.31,483.46,700.0,463.4559,463.4942,462.8525,462.9962,700.0
2021-05-10 12:30:00,483.46,483.46,483.46,483.46,0.0,462.9962,462.9962,462.9962,462.9962,0.0
2021-05-10 12:35:00,483.53,483.53,482.79,482.84,500.0,463.0632,463.0632,462.3546,462.4024,500.0
2021-05-10 12:40:00,482.84,482.84,482.84,482.84,0.0,462.4024,462.4024,462.4024,462.4024,0.0
2021-05-10 12:45:00,482.82,482.82,482.82,482.82,100.0,462.3833,462.3833,462.3833,462.3833,100.0
2021-05-10 12:50:00,483.14,483.52,483.0,483.52,1101.0,462.6897,463.0537,462.5557,463.0537,1101.0
2021-05-10 12:55:00,483.32,483.46,482.35,482.35,952.0,462.8621,462.9962,461.9332,461.9332,952.0
2021-05-10 13:00:00,481.84,482.54,481.79,482.54,500.0,461.4448,462.1151,461.3969,462.1151,500.0
2021-05-10 13:05:00,482.5,482.54,482.05,482.05,400.0,462.0768,462.1151,461.6459,461.6459,400.0
2021-05-10 13:10:00,482.05,482.05,482.05,482.05,0.0,461.6459,461.6459,461.6459,461.6459,0.0
2021-05-10 13:15:00,482.81,483.09,482.68,482.69,349.0,462.3737,462.6419,462.2492,462.2588,349.0
2021-05-10 13:20:00,483.25,483.25,482.66,482.81,600.0,462.7951,462.7951,462.2301,462.3737,600.0
2021-05-10 13:25:00,482.67,482.67,482.22,482.22,1202.0,462.2396,462.2396,461.8087,461.8087,1202.0
2021-05-10 13:30:00,482.09,482.09,482.09,482.09,100.0,461.6842,461.6842,461.6842,461.6842,100.0
2021-05-10 13:35:00,481.65,482.22,481.65,482.13,1422.0,461.2628,461.8087,461.2628,461.7225,1422.0
2021-05-10 13:40:00,482.15,482.15,481.74,481.74,406.0,461.7416,461.7416,461.349,461.349,406.0
2021-05-10 13:45:00,482.22,482.22,481.72,481.72,512.0,461.8087,461.8087,461.3298,461.3298,512.0
2021-05-10 13:50:00,482.04,482.04,481.61,481.64,1800.0,461.6363,461.6363,461.2245,461.2532,1800.0
2021-05-10 13:55:00,481.27,481.27,480.05,480.05,1018.0,460.8989,460.8989,459.7305,459.7305,1018.0
2021-05-10 14:00:00,480.12,480.13,480.06,480.06,400.0,459.7976,459.8072,459.7401,459.7401,400.0
2021-05-10 14:05:00,479.69,480.17,479.58,479.98,1595.0,459.3858,459.8455,459.2804,459.6635,1595.0
2021-05-10 14:10:00,479.89,480.39,479.89,480.39,700.0,459.5773,460.0561,459.5773,460.0561,700.0
2021-05-10 14:15:00,479.86,479.86,478.89,478.89,400.0,459.5486,459.5486,458.6196,458.6196,400.0
2021-05-10 14:20:00,478.83,479.13,478.75,479.03,1496.0,458.5622,458.8495,458.4856,458.7537,1496.0
2021-05-10 14:25:00,479.06,479.07,478.26,479.0,800.0,458.7824,458.792,458.0163,458.725,800.0
2021-05-10 14:30:00,478.46,478.88,478.27,478.88,1179.0,458.2078,458.6101,458.0259,458.6101,1179.0
2021-05-10 14:35:00,478.61,479.13,478.61,478.99,1117.0,458.3515,458.8495,458.3515,458.7154,1117.0
2021-05-10 14:40:00,478.59,479.13,478.4,478.4,801.0,458.3323,458.8495,458.1504,458.1504,801.0
2021-05-10 14:45:00,478.17,478.21,477.83,477.83,1516.0,457.9301,457.9684,457.6045,457.6045,1516.0
2021-05-10 14:50:00,477.75,477.75,477.11,477.62,500.0,457.5279,457.5279,456.915,457.4034,500.0
2021-05-10 14:55:00,477.32,478.32,477.32,477.86,1000.0,457.1161,458.0738,457.1161,457.6332,1000.0
2021-05-10 15:00:00,477.89,478.62,477.89,478.27,1100.0,457.662,458.3611,457.662,458.0259,1100.0
2021-05-10 15:05:00,478.17,478.74,477.83,478.74,1795.0,457.9301,458.476,457.6045,458.476,1795.0
2021-05-10 15:10:00,478.82,479.94,478.82,479.94,1300.0,458.5526,459.6252,458.5526,459.6252,1300.0
2021-05-10 15:15:00,480.07,480.18,479.13,479.18,1800.0,459.7497,459.855,458.8495,458.8974,1800.0
2021-05-10 15:20:00,478.78,480.44,478.07,480.05,2148.0,458.5143,460.104,457.8343,459.7305,2148.0
2021-05-10 15:25:00,480.44,480.44,479.55,480.13,2931.0,460.104,460.104,459.2517,459.8072,2931.0
2021-05-10 15:30:00,479.97,479.97,479.62,479.7,1998.0,459.6539,459.6539,459.3187,459.3954,1998.0
2021-05-10 15:35:00,479.42,480.26,479.02,480.16,2663.0,459.1272,459.9316,458.7441,459.8359,2663.0
2021-05-10 15:40:00,480.37,480.37,479.22,479.39,2238.0,460.037,460.037,458.9357,459.0985,2238.0
2021-05-10 15:45:00,479.56,479.72,478.03,478.8,2500.0,459.2613,459.4145,457.796,458.5334,2500.0
2021-05-10 15:50:00,478.72,478.98,478.3,478.3,5803.0,458.4568,458.7058,458.0546,458.0546,5803.0
2021-05-10 15:55:00,478.4,478.56,476.53,476.98,16712.0,458.1504,458.3036,456.3595,456.7905,16712.0
2021-05-11 09:30:00,471.23,473.69,470.4,470.66,8131.0,451.2839,453.6397,450.489,450.738,8131.0
2021-05-11 09:35:00,472.11,472.11,472.11,472.11,100.0,452.1266,452.1266,452.1266,452.1266,100.0
2021-05-11 09:40:00,472.1,472.8,471.74,472.07,1602.0,452.117,452.7874,451.7723,452.0883,1602.0
2021-05-11 09:45:00,471.26,471.26,469.06,469.06,700.0,451.3126,451.3126,449.2057,449.2057,700.0
2021-05-11 09:50:00,469.22,469.75,467.89,467.89,2860.0,449.3589,449.8665,448.0852,448.0852,2860.0
2021-05-11 09:55:00,468.68,469.81,467.6,469.81,1400.0,448.8418,449.924,447.8075,449.924,1400.0
2021-05-11 10:00:00,469.75,472.64,469.75,472.64,801.0,449.8665,452.6342,449.8665,452.6342,801.0
2021-05-11 10:05:00,472.01,472.42,471.83,472.25,700.0,452.0309,452.4235,451.8585,452.2607,700.0
2021-05-11 10:10:00,472.45,473.21,472.33,472.33,2400.0,452.4522,453.1801,452.3373,452.3373,2400.0
2021-05-11 10:15:00,472.03,472.28,471.55,471.92,877.0,452.05,452.2894,451.5903,451.9447,877.0
2021-05-11 10:20:00,472.11,472.4,470.56,470.56,1802.0,452.1266,452.4043,450.6422,450.6422,1802.0
2021-05-11 10:25:00,469.31,469.42,465.88,465.88,3589.0,449.4451,449.5505,446.1603,446.1603,3589.0
2021-05-11 10:30:00,465.6,465.6,463.32,463.88,2918.0,445.8922,445.8922,443.7087,444.245,2918.0
2021-05-11 10:35:00,463.67,464.87,462.58,463.94,4055.0,444.0439,445.1931,443.0,444.3024,4055.0
2021-05-11 10:40:00,464.31,465.62,464.05,465.62,903.0,444.6568,445.9113,444.4078,445.9113,903.0
2021-05-11 10:45:00,465.1,466.82,464.72,465.91,3497.0,445.4133,447.0605,445.0494,446.1891,3497.0
2021-05-11 10:50:00,464.99,466.25,464.98,465.54,1816.0,445.308,446.5147,445.2984,445.8347,1816.0
2021-05-11 10:55:00,465.9,467.03,465.9,466.9,700.0,446.1795,447.2616,446.1795,447.1371,700.0
2021-05-11 11:00:00,466.81,467.2,466.16,467.11,2603.0,447.051,447.4244,446.4285,447.3383,2603.0
2021-05-11 11:05:00,466.38,466.44,464.99,464.99,3140.0,446.6392,446.6966,445.308,445.308,3140.0
2021-05-11 11:10:00,464.84,466.01,464.83,465.19,900.0,445.1643,446.2848,445.1548,445.4995,900.0
2021-05-11 11:15:00,465.51,467.73,465.51,467.57,1031.0,445.806,447.932,445.806,447.7788,1031.0
2021-05-11 11:20:00,468.79,468.98,468.1,468.1,500.0,448.9471,449.1291,448.2864,448.2864,500.0
2021-05-11 11:25:00,469.25,469.68,469.25,469.68,300.0,449.3877,449.7995,449.3877,449.7995,300.0
2021-05-11 11:30:00,470.96,472.14,470.29,471.87,2101.0,451.0253,452.1554,450.3837,451.8968,2101.0
2021-05-11 11:35:00,471.55,472.88,471.51,472.58,2600.0,451.5903,452.864,451.552,452.5767,2600.0
2021-05-11 11:40:00,471.97,472.25,471.06,471.06,1700.0,451.9925,452.2607,451.1211,451.1211,1700.0
2021-05-11 11:45:00,471.27,472.63,471.14,472.24,1231.0,451.3222,452.6246,451.1977,452.2511,1231.0
2021-05-11 11:50:00,471.62,472.2,471.6,472.2,500.0,451.6574,452.2128,451.6382,452.2128,500.0
2021-05-11 11:55:00,472.5,473.52,471.97,473.52,5736.0,452.5001,453.4769,451.9925,453.4769,5736.0
2021-05-11 12:00:00,473.31,473.56,473.31,473.56,200.0,453.2758,453.5152,453.2758,453.5152,200.0
2021-05-11 12:05:00,473.56,474.05,473.55,473.59,400.0,453.5152,453.9845,453.5057,453.544,400.0
2021-05-11 12:10:00,473.78,474.06,473.64,473.64,1603.0,453.7259,453.9941,453.5919,453.5919,1603.0
2021-05-11 12:15:00,474.04,474.6,474.04,474.6,948.0,453.9749,454.5112,453.9749,454.5112,948.0
2021-05-11 12:20:00,474.49,474.49,473.89,473.89,943.0,454.4059,454.4059,453.8313,453.8313,943.0
2021-05-11 12:25:00,473.82,473.99,473.6,473.6,300.0,453.7642,453.927,453.5536,453.5536,300.0
2021-05-11 12:30:00,473.19,473.19,471.55,471.55,1003.0,453.1609,453.1609,451.5903,451.5903,1003.0
2021-05-11 12:35:00,472.02,472.79,471.79,472.63,1100.0,452.0404,452.7778,451.8202,452.6246,1100.0
2021-05-11 12:40:00,472.67,472.67,472.33,472.33,720.0,452.6629,452.6629,452.3373,452.3373,720.0
2021-05-11 12:45:00,471.99,472.09,471.95,471.98,400.0,452.0117,452.1075,451.9734,452.0021,400.0
2021-05-11 12:50:00,472.26,472.26,470.97,471.15,1380.0,452.2703,452.2703,451.0349,451.2073,1380.0
2021-05-11 12:55:00,471.12,471.63,470.99,471.57,1278.0,451.1785,451.6669,451.054,451.6095,1278.0
2021-05-11 13:00:00,471.61,472.31,471.6,472.31,800.0,451.6478,452.3182,451.6382,452.3182,800.0
2021-05-11 13:05:00,472.85,472.85,472.37,472.37,1003.0,452.8353,452.8353,452.3756,452.3756,1003.0
2021-05-11 13:10:00,472.86,472.88,472.61,472.61,500.0,452.8449,452.864,452.6055,452.6055,500.0
2021-05-11 13:15:00,472.19,472.38,472.19,472.22,300.0,452.2032,452.3852,452.2032,452.232,300.0
2021-05-11 13:20:00,472.76,472.76,472.62,472.62,300.0,452.7491,452.7491,452.615,452.615,300.0
2021-05-11 13:25:00,472.83,473.81,472.83,473.81,1217.0,452.8161,453.7547,452.8161,453.7547,1217.0
2021-05-11 13:30:00,473.46,473.48,473.19,473.28,1169.0,453.4195,453.4386,453.1609,453.2471,1169.0
2021-05-11 13:35:00,473.38,473.42,472.82,473.26,1096.0,453.3429,453.3812,452.8066,453.2279,1096.0
2021-05-11 13:40:00,473.44,473.77,473.2,473.76,2600.0,453.4003,453.7164,453.1705,453.7068,2600.0
2021-05-11 13:45:00,474.35,475.18,474.18,474.75,1929.0,454.2718,455.0667,454.109,454.6549,1929.0
2021-05-11 13:50:00,474.34,474.35,472.77,473.17,3346.0,454.2622,454.2718,452.7587,453.1418,3346.0
2021-05-11 13:55:00,473.04,473.52,473.04,473.38,1264.0,453.0173,453.4769,453.0173,453.3429,1264.0
2021-05-11 14:00:00,473.71,474.58,473.5,474.1,5402.0,453.6589,454.4921,453.4578,454.0324,5402.0
2021-05-11 14:05:00,473.72,474.44,473.06,473.06,4155.0,453.6685,454.358,453.0364,453.0364,4155.0
2021-05-11 14:10:00,472.08,472.08,472.07,472.08,200.0,452.0979,452.0979,452.0883,452.0979,200.0
2021-05-11 14:15:00,471.98,472.17,471.98,472.14,326.0,452.0021,452.1841,452.0021,452.1554,326.0
2021-05-11 14:20:00,472.06,472.87,472.06,472.65,600.0,452.0787,452.8545,452.0787,452.6438,600.0
2021-05-11 14:25:00,472.65,473.32,472.64,473.31,503.0,452.6438,453.2854,452.6342,453.2758,503.0
2021-05-11 14:30:00,473.22,473.29,472.38,472.82,920.0,453.1896,453.2567,452.3852,452.8066,920.0
2021-05-11 14:35:00,472.34,472.49,472.0,472.49,1000.0,452.3469,452.4905,452.0213,452.4905,1000.0
2021-05-11 14:40:00,472.51,473.06,472.16,473.06,1547.0,452.5097,453.0364,452.1745,453.0364,1547.0
2021-05-11 14:45:00,472.97,473.48,472.96,473.19,600.0,452.9502,453.4386,452.9406,453.1609,600.0
2021-05-11 14:50:00,473.14,473.48,472.95,472.96,643.0,453.113,453.4386,452.9311,452.9406,643.0
2021-05-11 14:55:00,472.95,473.36,472.95,473.29,957.0,452.9311,453.3237,452.9311,453.2567,957.0
2021-05-11 15:00:00,473.18,473.73,472.89,473.16,1694.0,453.1513,453.678,452.8736,453.1322,1694.0
2021-05-11 15:05:00,473.39,473.39,472.8,472.8,300.0,453.3524,453.3524,452.7874,452.7874,300.0
2021-05-11 15:10:00,472.97,473.02,472.26,472.26,1400.0,452.9502,452.9981,452.2703,452.2703,1400.0
2021-05-11 15:15:00,472.4,473.07,472.0,473.07,1916.0,452.4043,453.046,452.0213,453.046,1916.0
2021-05-11 15:20:00,473.17,473.63,472.64,473.63,1800.0,453.1418,453.5823,452.6342,453.5823,1800.0
2021-05-11 15:25:00,473.63,473.63,473.63,473.63,0.0,453.5823,453.5823,453.5823,453.5823,0.0
2021-05-11 15:30:00,473.36,473.37,471.77,471.81,2370.0,453.3237,453.3333,451.801,451.8393,2370.0
2021-05-11 15:35:00,471.5,472.03,471.21,471.91,2104.0,451.5424,452.05,451.2647,451.9351,2104.0
2021-05-11 15:40:00,471.0,471.62,470.68,470.85,3636.0,451.0636,451.6574,450.7571,450.92,3636.0
2021-05-11 15:45:00,470.72,472.83,470.71,472.47,8786.0,450.7955,452.8161,450.7859,452.4714,8786.0
2021-05-11 15:50:00,472.64,473.64,472.31,473.17,17165.0,452.6342,453.5919,452.3182,453.1418,17165.0
2021-05-11 15:55:00,472.83,473.57,472.18,472.78,24331.0,452.8161,453.5248,452.1937,452.7683,24331.0
2021-05-12 09:35:00,466.4,469.12,466.4,466.89,2828.0,446.6583,449.2632,446.6583,447.1276,2828.0
2021-05-12 09:40:00,468.69,469.56,466.46,467.98,13805.0,448.8514,449.6846,446.7158,448.1714,13805.0
2021-05-12 09:45:00,467.98,469.13,467.03,468.22,1576.0,448.1714,449.2728,447.2616,448.4013,1576.0
2021-05-12 09:50:00,466.67,468.31,466.5,468.11,1811.0,446.9169,448.4875,446.7541,448.2959,1811.0
2021-05-12 09:55:00,468.5,469.61,468.5,469.61,901.0,448.6694,449.7324,448.6694,449.7324,901.0
2021-05-12 10:00:00,468.27,468.43,467.33,467.33,903.0,448.4492,448.6024,447.5489,447.5489,903.0
2021-05-12 10:05:00,467.71,469.73,467.71,469.73,1063.0,447.9129,449.8474,447.9129,449.8474,1063.0
2021-05-12 10:10:00,469.97,470.02,469.56,470.02,402.0,450.0772,450.1251,449.6846,450.1251,402.0
2021-05-12 10:15:00,468.75,469.36,468.32,469.14,3165.0,448.9088,449.493,448.497,449.2823,3165.0
2021-05-12 10:20:00,469.25,470.33,469.25,470.33,424.0,449.3877,450.422,449.3877,450.422,424.0
2021-05-12 10:25:00,470.44,470.64,469.09,469.11,3512.0,450.5273,450.7188,449.2345,449.2536,3512.0
2021-05-12 10:30:00,468.93,469.11,467.23,467.55,4300.0,449.0812,449.2536,447.4532,447.7596,4300.0
2021-05-12 10:35:00,467.87,468.44,467.72,467.75,1353.0,448.0661,448.612,447.9224,447.9512,1353.0
2021-05-12 10:40:00,467.73,467.73,464.79,464.79,8800.0,447.932,447.932,445.1165,445.1165,8800.0
2021-05-12 10:45:00,464.47,464.65,463.18,463.74,34015.0,444.81,444.9824,443.5746,444.1109,34015.0
2021-05-12 10:50:00,462.66,463.11,461.37,462.65,11488.0,443.0766,443.5076,441.8412,443.067,11488.0
2021-05-12 10:55:00,462.8,463.69,462.8,463.69,2135.0,443.2107,444.063,443.2107,444.063,2135.0
2021-05-12 11:00:00,464.83,465.41,464.72,465.41,500.0,445.1548,445.7102,445.0494,445.7102,500.0
2021-05-12 11:05:00,465.35,465.85,465.35,465.81,641.0,445.6528,446.1316,445.6528,446.0933,641.0
2021-05-12 11:10:00,465.85,466.5,465.82,466.5,2529.0,446.1316,446.7541,446.1029,446.7541,2529.0
2021-05-12 11:15:00,465.98,465.98,465.69,465.7,584.0,446.2561,446.2561,445.9784,445.9879,584.0
2021-05-12 11:20:00,465.41,465.41,464.19,464.75,400.0,445.7102,445.7102,444.5419,445.0782,400.0
2021-05-12 11:25:00,464.14,464.14,463.26,463.26,300.0,444.494,444.494,443.6512,443.6512,300.0
2021-05-12 11:30:00,463.69,464.2,463.41,463.42,1944.0,444.063,444.5514,443.7949,443.8044,1944.0
2021-05-12 11:35:00,463.65,464.44,463.45,464.36,941.0,444.0247,444.7813,443.8332,444.7047,941.0
2021-05-12 11:40:00,464.36,465.38,464.36,465.38,3500.0,444.7047,445.6815,444.7047,445.6815,3500.0
2021-05-12 11:45:00,465.12,465.12,464.81,464.81,3703.0,445.4325,445.4325,445.1356,445.1356,3703.0
2021-05-12 11:50:00,463.0,463.0,463.0,463.0,100.0,443.4022,443.4022,443.4022,443.4022,100.0
2021-05-12 11:55:00,462.67,462.68,461.09,461.09,550.0,443.0862,443.0958,441.5731,441.5731,550.0
2021-05-12 12:00:00,460.35,460.35,460.35,460.35,100.0,440.8644,440.8644,440.8644,440.8644,100.0
2021-05-12 12:05:00,460.5,461.93,460.5,461.62,5027.0,441.008,442.3775,441.008,442.0806,5027.0
2021-05-12 12:10:00,460.85,461.0,460.84,460.9,970.0,441.3432,441.4869,441.3337,441.3911,970.0
2021-05-12 12:15:00,460.34,460.34,459.94,460.26,1069.0,440.8548,440.8548,440.4717,440.7782,1069.0
2021-05-12 12:20:00,461.38,461.38,461.38,461.38,100.0,441.8508,441.8508,441.8508,441.8508,100.0
2021-05-12 12:25:00,462.16,462.16,461.75,461.82,507.0,442.5978,442.5978,442.2051,442.2722,507.0
2021-05-12 12:30:00,462.22,462.23,461.33,462.23,6708.0,442.6552,442.6648,441.8029,442.6648,6708.0
2021-05-12 12:35:00,461.99,462.48,461.87,462.04,1500.0,442.435,442.9042,442.3201,442.4829,1500.0
2021-05-12 12:40:00,462.09,462.12,461.66,462.12,1301.0,442.5307,442.5595,442.1189,442.5595,1301.0
2021-05-12 12:45:00,462.16,462.59,461.88,462.59,1352.0,442.5978,443.0096,442.3296,443.0096,1352.0
2021-05-12 12:50:00,462.59,462.59,461.81,461.81,843.0,443.0096,443.0096,442.2626,442.2626,843.0
2021-05-12 12:55:00,461.38,461.4,461.1,461.4,500.0,441.8508,441.87,441.5826,441.87,500.0
2021-05-12 13:00:00,461.4,462.36,461.32,462.36,2542.0,441.87,442.7893,441.7933,442.7893,2542.0
2021-05-12 13:05:00,462.2,462.2,462.06,462.06,300.0,442.6361,442.6361,442.502,442.502,300.0
2021-05-12 13:10:00,462.56,462.59,461.89,462.1,1465.0,442.9809,443.0096,442.3392,442.5403,1465.0
2021-05-12 13:15:00,461.68,461.85,461.08,461.08,600.0,442.1381,442.3009,441.5635,441.5635,600.0
2021-05-12 13:20:00,461.04,462.25,461.04,462.07,1837.0,441.5252,442.684,441.5252,442.5116,1837.0
2021-05-12 13:25:00,461.77,461.77,461.3,461.3,702.0,442.2243,442.2243,441.7742,441.7742,702.0
2021-05-12 13:30:00,461.62,461.96,461.38,461.38,1603.0,442.0806,442.4062,441.8508,441.8508,1603.0
2021-05-12 13:35:00,461.03,462.19,461.02,462.19,500.0,441.5156,442.6265,441.506,442.6265,500.0
2021-05-12 13:40:00,461.49,461.49,460.71,461.39,2749.0,441.9561,441.9561,441.2092,441.8604,2749.0
2021-05-12 13:45:00,461.33,461.87,461.15,461.15,1116.0,441.8029,442.3201,441.6305,441.6305,1116.0
2021-05-12 13:50:00,461.36,461.63,461.36,461.62,511.0,441.8316,442.0902,441.8316,442.0806,511.0
2021-05-12 13:55:00,461.41,461.61,461.36,461.61,416.0,441.8795,442.0711,441.8316,442.0711,416.0
2021-05-12 14:00:00,461.24,462.35,461.24,462.31,1635.0,441.7167,442.7797,441.7167,442.7414,1635.0
2021-05-12 14:05:00,461.89,462.21,461.85,461.85,1547.0,442.3392,442.6457,442.3009,442.3009,1547.0
2021-05-12 14:10:00,462.11,462.11,461.15,461.15,1500.0,442.5499,442.5499,441.6305,441.6305,1500.0
2021-05-12 14:15:00,461.15,461.4,460.52,461.4,6397.0,441.6305,441.87,441.0272,441.87,6397.0
2021-05-12 14:20:00,461.55,461.87,460.82,461.52,3932.0,442.0136,442.3201,441.3145,441.9849,3932.0
2021-05-12 14:25:00,461.56,461.78,461.12,461.78,3528.0,442.0232,442.2339,441.6018,442.2339,3528.0
2021-05-12 14:30:00,461.64,462.66,461.34,462.66,1731.0,442.0998,443.0766,441.8125,443.0766,1731.0
2021-05-12 14:35:00,462.28,462.7,462.25,462.26,2788.0,442.7127,443.1149,442.684,442.6935,2788.0
2021-05-12 14:40:00,462.17,462.8,462.16,462.59,527.0,442.6074,443.2107,442.5978,443.0096,527.0
2021-05-12 14:45:00,462.32,463.31,462.14,463.31,1185.0,442.751,443.6991,442.5786,443.6991,1185.0
2021-05-12 14:50:00,463.65,463.65,463.4,463.45,1201.0,444.0247,444.0247,443.7853,443.8332,1201.0
2021-05-12 14:55:00,463.27,463.46,463.08,463.08,922.0,443.6608,443.8428,443.4788,443.4788,922.0
2021-05-12 15:00:00,462.75,462.75,461.96,462.46,300.0,443.1628,443.1628,442.4062,442.8851,300.0
2021-05-12 15:05:00,461.35,461.95,461.35,461.52,900.0,441.8221,442.3967,441.8221,441.9849,900.0
2021-05-12 15:10:00,461.28,461.28,460.47,461.09,17692.0,441.755,441.755,440.9793,441.5731,17692.0
2021-05-12 15:15:00,460.97,460.99,460.97,460.99,364.0,441.4582,441.4773,441.4582,441.4773,364.0
2021-05-12 15:20:00,460.14,460.17,460.14,460.17,200.0,440.6633,440.692,440.6633,440.692,200.0
2021-05-12 15:25:00,459.71,459.79,459.01,459.48,5950.0,440.2515,440.3281,439.5811,440.0312,5950.0
2021-05-12 15:30:00,459.54,460.32,459.33,460.22,2502.0,440.0887,440.8357,439.8876,440.7399,2502.0
2021-05-12 15:35:00,460.05,460.46,459.71,460.46,1700.0,440.5771,440.9697,440.2515,440.9697,1700.0
2021-05-12 15:40:00,460.45,461.51,460.45,461.01,3324.0,440.9602,441.9753,440.9602,441.4965,3324.0
2021-05-12 15:45:00,461.36,461.69,460.3,460.95,5273.0,441.8316,442.1477,440.8165,441.439,5273.0
2021-05-12 15:50:00,460.55,460.55,459.43,459.82,9725.0,441.0559,441.0559,439.9833,440.3568,9725.0
2021-05-12 15:55:00,459.82,460.64,459.76,460.37,21146.0,440.3568,441.1421,440.2994,440.8835,21146.0
2021-05-13 09:30:00,461.57,463.38,461.57,461.79,6143.0,442.7805,444.5168,442.7805,442.9916,6143.0
2021-05-13 09:35:00,462.51,462.51,460.65,462.43,616.0,443.6823,443.6823,441.898,443.6055,616.0
2021-05-13 09:40:00,462.54,465.12,462.42,464.55,6829.0,443.711,446.186,443.5959,445.6392,6829.0
2021-05-13 09:45:00,465.23,465.23,465.2,465.2,200.0,446.2915,446.2915,446.2627,446.2627,200.0
2021-05-13 09:50:00,464.78,466.56,464.77,466.56,700.0,445.8598,447.5674,445.8503,447.5674,700.0
2021-05-13 09:55:00,466.47,467.47,466.47,467.47,1321.0,447.481,448.4403,447.481,448.4403,1321.0
2021-05-13 10:00:00,468.01,468.3,467.51,468.12,500.0,448.9584,449.2366,448.4787,449.0639,500.0
2021-05-13 10:05:00,467.49,468.41,467.36,467.37,401.0,448.4595,449.3421,448.3348,448.3444,401.0
2021-05-13 10:10:00,465.12,466.49,464.99,464.99,400.0,446.186,447.5002,446.0613,446.0613,400.0
2021-05-13 10:15:00,466.08,466.08,465.15,465.15,668.0,447.1069,447.1069,446.2148,446.2148,668.0
2021-05-13 10:20:00,464.95,466.17,464.79,465.97,2394.0,446.0229,447.1933,445.8694,447.0014,2394.0
2021-05-13 10:25:00,465.79,465.96,463.99,464.86,2165.0,446.8287,446.9918,445.102,445.9366,2165.0
2021-05-13 10:30:00,465.14,465.69,465.13,465.2,452.0,446.2052,446.7328,446.1956,446.2627,452.0
2021-05-13 10:35:00,465.21,465.21,465.2,465.21,100.0,446.2723,446.2723,446.2627,446.2723,100.0
2021-05-13 10:40:00,465.41,465.41,464.97,464.97,900.0,446.4642,446.4642,446.0421,446.0421,900.0
2021-05-13 10:45:00,464.99,467.04,464.98,466.79,1677.0,446.0613,448.0278,446.0517,447.788,1677.0
2021-05-13 10:50:00,466.8,466.88,466.51,466.88,624.0,447.7976,447.8744,447.5194,447.8744,624.0
2021-05-13 10:55:00,467.22,467.84,467.22,467.84,702.0,448.2005,448.7953,448.2005,448.7953,702.0
2021-05-13 11:00:00,467.84,467.84,467.84,467.84,0.0,448.7953,448.7953,448.7953,448.7953,0.0
2021-05-13 11:05:00,467.36,467.52,466.44,466.44,600.0,448.3348,448.4883,447.4523,447.4523,600.0
2021-05-13 11:10:00,466.21,466.38,466.21,466.38,200.0,447.2316,447.3947,447.2316,447.3947,200.0
2021-05-13 11:15:00,465.43,466.47,465.42,466.47,412.0,446.4834,447.481,446.4738,447.481,412.0
2021-05-13 11:20:00,466.55,466.58,466.55,466.58,200.0,447.5578,447.5866,447.5578,447.5866,200.0
2021-05-13 11:25:00,466.85,466.96,466.33,466.33,652.0,447.8456,447.9511,447.3467,447.3467,652.0
2021-05-13 11:30:00,466.89,467.4,466.77,467.4,400.0,447.884,448.3732,447.7688,448.3732,400.0
2021-05-13 11:35:00,467.49,468.02,467.49,468.02,300.0,448.4595,448.968,448.4595,448.968,300.0
2021-05-13 11:40:00,467.76,467.98,467.32,467.32,500.0,448.7185,448.9296,448.2964,448.2964,500.0
2021-05-13 11:45:00,467.22,467.45,466.86,467.33,800.0,448.2005,448.4212,447.8552,448.306,800.0
2021-05-13 11:50:00,467.24,467.4,466.59,466.59,1489.0,448.2197,448.3732,447.5962,447.5962,1489.0
2021-05-13 11:55:00,466.89,466.89,465.72,465.85,1800.0,447.884,447.884,446.7616,446.8863,1800.0
2021-05-13 12:00:00,466.0,466.93,465.77,466.93,1882.0,447.0302,447.9223,446.8095,447.9223,1882.0
2021-05-13 12:05:00,466.78,466.88,466.39,466.64,1200.0,447.7784,447.8744,447.4043,447.6441,1200.0
2021-05-13 12:10:00,466.81,466.82,465.64,465.74,4384.0,447.8072,447.8168,446.6848,446.7808,4384.0
2021-05-13 12:15:00,465.83,465.83,465.3,465.38,1840.0,446.8671,446.8671,446.3587,446.4354,1840.0
2021-05-13 12:20:00,465.2,465.54,465.2,465.24,1100.0,446.2627,446.5889,446.2627,446.3011,1100.0
2021-05-13 12:25:00,465.32,465.59,465.31,465.57,1388.0,446.3779,446.6369,446.3683,446.6177,1388.0
2021-05-13 12:30:00,465.56,466.34,465.52,465.78,700.0,446.6081,447.3563,446.5697,446.8191,700.0
2021-05-13 12:35:00,466.03,466.25,465.87,466.03,700.0,447.059,447.27,446.9055,447.059,700.0
2021-05-13 12:40:00,465.76,465.92,465.46,465.71,1800.0,446.8,446.9534,446.5122,446.752,1800.0
2021-05-13 12:45:00,465.69,466.06,465.37,465.6,2015.0,446.7328,447.0877,446.4258,446.6465,2015.0
2021-05-13 12:50:00,465.47,465.47,465.2,465.38,653.0,446.5218,446.5218,446.2627,446.4354,653.0
2021-05-13 12:55:00,465.54,465.94,464.65,464.74,2076.0,446.5889,446.9726,445.7351,445.8215,2076.0
2021-05-13 13:00:00,464.74,464.84,464.26,464.82,3400.0,445.8215,445.9174,445.361,445.8982,3400.0
2021-05-13 13:05:00,464.95,464.95,464.46,464.81,2000.0,446.0229,446.0229,445.5529,445.8886,2000.0
2021-05-13 13:10:00,464.9,465.08,464.42,464.55,1730.0,445.975,446.1476,445.5145,445.6392,1730.0
2021-05-13 13:15:00,465.06,465.06,464.5,464.5,200.0,446.1284,446.1284,445.5912,445.5912,200.0
2021-05-13 13:20:00,463.45,463.5,463.45,463.5,300.0,444.584,444.632,444.584,444.632,300.0
2021-05-13 13:25:00,463.75,464.25,463.75,464.25,400.0,444.8718,445.3514,444.8718,445.3514,400.0
2021-05-13 13:30:00,463.63,463.63,463.26,463.39,402.0,444.7567,444.7567,444.4017,444.5264,402.0
2021-05-13 13:35:00,463.02,463.02,462.36,462.6,7800.0,444.1715,444.1715,443.5384,443.7686,7800.0
2021-05-13 13:40:00,462.94,462.94,462.08,462.47,710.0,444.0947,444.0947,443.2698,443.6439,710.0
2021-05-13 13:45:00,462.69,462.76,462.35,462.46,1201.0,443.8549,443.9221,443.5288,443.6343,1201.0
2021-05-13 13:50:00,463.0,463.0,463.0,463.0,100.0,444.1523,444.1523,444.1523,444.1523,100.0
2021-05-13 13:55:00,463.0,463.0,463.0,463.0,0.0,444.1523,444.1523,444.1523,444.1523,0.0
2021-05-13 14:00:00,463.42,464.02,463.15,464.02,300.0,444.5552,445.1308,444.2962,445.1308,300.0
2021-05-13 14:05:00,464.03,464.58,464.03,464.58,200.0,445.1404,445.668,445.1404,445.668,200.0
2021-05-13 14:10:00,464.62,464.88,464.23,464.25,800.0,445.7064,445.9558,445.3322,445.3514,800.0
2021-05-13 14:15:00,464.28,464.44,463.67,463.84,1729.0,445.3802,445.5337,444.795,444.9581,1729.0
2021-05-13 14:20:00,463.75,464.5,463.71,463.71,1700.0,444.8718,445.5912,444.8334,444.8334,1700.0
2021-05-13 14:25:00,463.98,464.08,463.66,464.08,700.0,445.0924,445.1883,444.7854,445.1883,700.0
2021-05-13 14:30:00,463.64,464.23,463.64,463.97,300.0,444.7663,445.3322,444.7663,445.0828,300.0
2021-05-13 14:35:00,464.26,464.45,463.99,464.02,997.0,445.361,445.5433,445.102,445.1308,997.0
2021-05-13 14:40:00,463.97,464.4,463.89,464.4,800.0,445.0828,445.4953,445.0061,445.4953,800.0
2021-05-13 14:45:00,463.9,463.9,463.25,463.25,800.0,445.0157,445.0157,444.3921,444.3921,800.0
2021-05-13 14:50:00,463.14,463.37,462.83,462.86,2600.0,444.2866,444.5072,443.9892,444.018,2600.0
2021-05-13 14:55:00,462.86,463.4,462.72,463.4,2040.0,444.018,444.536,443.8837,444.536,2040.0
2021-05-13 15:00:00,462.8,463.54,462.72,462.72,2800.0,443.9604,444.6703,443.8837,443.8837,2800.0
2021-05-13 15:05:00,462.68,462.95,462.39,462.74,2190.0,443.8453,444.1043,443.5671,443.9029,2190.0
2021-05-13 15:10:00,462.79,462.79,462.47,462.58,800.0,443.9509,443.9509,443.6439,443.7494,800.0
2021-05-13 15:15:00,462.29,462.86,462.29,462.86,1000.0,443.4712,444.018,443.4712,444.018,1000.0
2021-05-13 15:20:00,462.6,462.6,461.75,461.91,1200.0,443.7686,443.7686,442.9532,443.1067,1200.0
2021-05-13 15:25:00,462.22,462.86,461.93,462.56,2100.0,443.4041,444.018,443.1259,443.7302,2100.0
2021-05-13 15:30:00,462.66,463.25,462.55,463.13,2300.0,443.8261,444.3921,443.7206,444.277,2300.0
2021-05-13 15:35:00,463.09,463.53,463.04,463.28,2105.0,444.2386,444.6607,444.1907,444.4209,2105.0
2021-05-13 15:40:00,463.2,463.74,462.82,463.23,3965.0,444.3442,444.8622,443.9796,444.3729,3965.0
2021-05-13 15:45:00,463.34,463.69,462.99,463.54,5880.0,444.4785,444.8142,444.1427,444.6703,5880.0
2021-05-13 15:50:00,463.21,463.34,462.58,462.72,5955.0,444.3538,444.4785,443.7494,443.8837,5955.0
2021-05-13 15:55:00,462.59,462.67,460.97,461.09,31259.0,443.759,443.8357,442.2049,442.3201,31259.0
2021-05-14 09:30:00,464.79,464.79,462.22,463.08,4831.0,445.8694,445.8694,443.4041,444.229,4831.0
2021-05-14 09:35:00,463.31,463.31,460.54,462.24,1957.0,444.4497,444.4497,441.7924,443.4232,1957.0
2021-05-14 09:40:00,462.18,463.77,462.17,462.8,1500.0,443.3657,444.891,443.3561,443.9604,1500.0
2021-05-14 09:45:00,462.21,462.82,461.72,462.6,1550.0,443.3945,443.9796,442.9244,443.7686,1550.0
2021-05-14 09:50:00,462.27,462.27,461.4,461.41,1000.0,443.452,443.452,442.6174,442.627,1000.0
2021-05-14 09:55:00,461.41,462.91,461.41,462.91,929.0,442.627,444.066,442.627,444.066,929.0
2021-05-14 10:00:00,463.58,464.23,463.42,464.2,1410.0,444.7087,445.3322,444.5552,445.3035,1410.0
2021-05-14 10:05:00,464.2,464.25,463.77,463.8,1100.0,445.3035,445.3514,444.891,444.9197,1100.0
2021-05-14 10:10:00,464.09,464.48,463.74,464.19,1003.0,445.1979,445.5721,444.8622,445.2939,1003.0
2021-05-14 10:15:00,463.97,464.84,463.56,464.84,1391.0,445.0828,445.9174,444.6895,445.9174,1391.0
2021-05-14 10:20:00,464.97,464.97,464.69,464.69,393.0,446.0421,446.0421,445.7735,445.7735,393.0
2021-05-14 10:25:00,464.08,464.35,463.9,463.9,400.0,445.1883,445.4473,445.0157,445.0157,400.0
2021-05-14 10:30:00,463.97,464.09,462.71,462.71,5220.0,445.0828,445.1979,443.8741,443.8741,5220.0
2021-05-14 10:35:00,462.48,462.77,461.34,462.17,8800.0,443.6535,443.9317,442.5599,443.3561,8800.0
2021-05-14 10:40:00,462.13,463.11,462.13,462.81,3073.0,443.3177,444.2578,443.3177,443.97,3073.0
2021-05-14 10:45:00,463.2,463.2,462.84,462.84,1000.0,444.3442,444.3442,443.9988,443.9988,1000.0
2021-05-14 10:50:00,463.52,463.52,462.57,463.02,2656.0,444.6511,444.6511,443.7398,444.1715,2656.0
2021-05-14 10:55:00,462.97,463.28,462.7,462.9,1013.0,444.1235,444.4209,443.8645,444.0564,1013.0
2021-05-14 11:00:00,463.35,463.79,463.04,463.58,2013.0,444.4881,444.9101,444.1907,444.7087,2013.0
2021-05-14 11:05:00,463.69,464.03,462.8,463.63,1705.0,444.8142,445.1404,443.9604,444.7567,1705.0
2021-05-14 11:10:00,463.95,463.95,463.93,463.93,200.0,445.0636,445.0636,445.0444,445.0444,200.0
2021-05-14 11:15:00,464.28,464.57,464.03,464.57,1600.0,445.3802,445.6584,445.1404,445.6584,1600.0
2021-05-14 11:20:00,464.36,464.36,464.05,464.21,797.0,445.4569,445.4569,445.1596,445.313,797.0
2021-05-14 11:25:00,464.03,464.42,464.03,464.06,748.0,445.1404,445.5145,445.1404,445.1692,748.0
2021-05-14 11:30:00,464.05,464.35,463.22,463.53,1806.0,445.1596,445.4473,444.3633,444.6607,1806.0
2021-05-14 11:35:00,463.55,464.26,463.29,463.78,7026.0,444.6799,445.361,444.4305,444.9006,7026.0
2021-05-14 11:40:00,463.71,464.13,463.49,464.13,6432.0,444.8334,445.2363,444.6224,445.2363,6432.0
2021-05-14 11:45:00,463.97,464.68,463.77,464.64,12515.0,445.0828,445.7639,444.891,445.7255,12515.0
2021-05-14 11:50:00,464.43,464.99,464.18,464.39,10040.0,445.5241,446.0613,445.2843,445.4857,10040.0
2021-05-14 11:55:00,464.57,464.89,464.45,464.77,1304.0,445.6584,445.9654,445.5433,445.8503,1304.0
2021-05-14 12:00:00,465.19,465.54,465.19,465.54,200.0,446.2532,446.5889,446.2532,446.5889,200.0
2021-05-14 12:05:00,465.69,465.73,465.47,465.48,1545.0,446.7328,446.7712,446.5218,446.5313,1545.0
2021-05-14 12:10:00,465.94,466.07,465.94,466.02,700.0,446.9726,447.0973,446.9726,447.0494,700.0
2021-05-14 12:15:00,466.04,466.04,465.34,465.42,3139.0,447.0686,447.0686,446.397,446.4738,3139.0
2021-05-14 12:20:00,465.2,465.2,464.82,464.97,2732.0,446.2627,446.2627,445.8982,446.0421,2732.0
2021-05-14 12:25:00,464.98,465.56,464.97,465.32,705.0,446.0517,446.6081,446.0421,446.3779,705.0
2021-05-14 12:30:00,465.03,465.26,464.72,465.0,2519.0,446.0997,446.3203,445.8023,446.0709,2519.0
2021-05-14 12:35:00,465.27,465.27,465.14,465.15,300.0,446.3299,446.3299,446.2052,446.2148,300.0
2021-05-14 12:40:00,465.3,465.3,465.09,465.09,400.0,446.3587,446.3587,446.1572,446.1572,400.0
2021-05-14 12:45:00,465.51,465.53,465.08,465.1,2145.0,446.5601,446.5793,446.1476,446.1668,2145.0
2021-05-14 12:50:00,465.27,465.27,465.08,465.13,1198.0,446.3299,446.3299,446.1476,446.1956,1198.0
2021-05-14 12:55:00,465.13,465.47,465.11,465.47,924.0,446.1956,446.5218,446.1764,446.5218,924.0
2021-05-14 13:00:00,465.5,465.51,465.5,465.5,100.0,446.5505,446.5601,446.5505,446.5505,100.0
2021-05-14 13:05:00,465.52,465.52,465.31,465.4,1600.0,446.5697,446.5697,446.3683,446.4546,1600.0
2021-05-14 13:10:00,465.6,465.6,465.29,465.29,610.0,446.6465,446.6465,446.3491,446.3491,610.0
2021-05-14 13:15:00,465.14,465.38,464.95,465.1,2900.0,446.2052,446.4354,446.0229,446.1668,2900.0
2021-05-14 13:20:00,465.15,465.15,464.82,464.83,500.0,446.2148,446.2148,445.8982,445.9078,500.0
2021-05-14 13:25:00,464.83,464.83,464.83,464.83,0.0,445.9078,445.9078,445.9078,445.9078,0.0
2021-05-14 13:30:00,464.63,465.09,464.5,464.55,1300.0,445.716,446.1572,445.5912,445.6392,1300.0
2021-05-14 13:35:00,465.29,465.29,465.29,465.29,300.0,446.3491,446.3491,446.3491,446.3491,300.0
2021-05-14 13:40:00,465.07,465.29,464.64,465.17,3700.0,446.138,446.3491,445.7255,446.234,3700.0
2021-05-14 13:45:00,465.1,465.28,464.93,464.93,1302.0,446.1668,446.3395,446.0037,446.0037,1302.0
2021-05-14 13:50:00,465.0,465.1,464.99,465.05,1100.0,446.0709,446.1668,446.0613,446.1189,1100.0
2021-05-14 13:55:00,465.12,465.35,465.12,465.35,200.0,446.186,446.4066,446.186,446.4066,200.0
2021-05-14 14:00:00,465.34,465.34,465.0,465.0,748.0,446.397,446.397,446.0709,446.0709,748.0
2021-05-14 14:05:00,465.06,465.33,464.84,465.05,3296.0,446.1284,446.3875,445.9174,446.1189,3296.0
2021-05-14 14:10:00,465.06,465.33,465.0,465.33,1300.0,446.1284,446.3875,446.0709,446.3875,1300.0
2021-05-14 14:15:00,465.66,465.78,465.6,465.61,600.0,446.704,446.8191,446.6465,446.6561,600.0
2021-05-14 14:20:00,465.41,465.41,465.25,465.34,300.0,446.4642,446.4642,446.3107,446.397,300.0
2021-05-14 14:25:00,465.78,465.79,465.28,465.29,412.0,446.8191,446.8287,446.3395,446.3491,412.0
2021-05-14 14:30:00,465.75,465.77,465.74,465.77,300.0,446.7904,446.8095,446.7808,446.8095,300.0
2021-05-14 14:35:00,465.89,466.59,465.89,466.59,893.0,446.9247,447.5962,446.9247,447.5962,893.0
2021-05-14 14:40:00,466.46,466.46,466.04,466.04,664.0,447.4715,447.4715,447.0686,447.0686,664.0
2021-05-14 14:45:00,466.2,466.52,465.79,466.03,1896.0,447.222,447.529,446.8287,447.059,1896.0
2021-05-14 14:50:00,466.15,466.58,466.15,466.39,1225.0,447.1741,447.5866,447.1741,447.4043,1225.0
2021-05-14 14:55:00,466.2,466.51,465.97,466.51,1086.0,447.222,447.5194,447.0014,447.5194,1086.0
2021-05-14 15:00:00,466.39,466.39,466.13,466.33,400.0,447.4043,447.4043,447.1549,447.3467,400.0
2021-05-14 15:05:00,466.38,466.44,466.04,466.07,900.0,447.3947,447.4523,447.0686,447.0973,900.0
2021-05-14 15:10:00,465.87,465.87,465.4,465.7,1302.0,446.9055,446.9055,446.4546,446.7424,1302.0
2021-05-14 15:15:00,465.75,465.79,465.49,465.49,3400.0,446.7904,446.8287,446.5409,446.5409,3400.0
2021-05-14 15:20:00,465.5,465.74,465.38,465.64,1658.0,446.5505,446.7808,446.4354,446.6848,1658.0
2021-05-14 15:25:00,465.54,465.66,465.11,465.3,3500.0,446.5889,446.704,446.1764,446.3587,3500.0
2021-05-14 15:30:00,465.34,465.34,464.8,464.97,2860.0,446.397,446.397,445.879,446.0421,2860.0
2021-05-14 15:35:00,465.05,465.2,464.94,465.12,3000.0,446.1189,446.2627,446.0133,446.186,3000.0
2021-05-14 15:40:00,465.05,465.13,464.87,465.0,2263.0,446.1189,446.1956,445.9462,446.0709,2263.0
2021-05-14 15:45:00,464.89,465.1,464.45,464.61,9638.0,445.9654,446.1668,445.5433,445.6968,9638.0
2021-05-14 15:50:00,464.78,464.82,464.21,464.45,17646.0,445.8598,445.8982,445.313,445.5433,17646.0
2021-05-14 15:55:00,464.45,464.45,463.43,463.72,24954.0,445.5433,445.5433,444.5648,444.843,24954.0
2021-05-17 09:30:00,463.46,463.46,458.93,461.39,5803.0,444.5936,444.5936,440.248,442.6078,5803.0
2021-05-17 09:35:00,461.02,461.66,461.02,461.66,602.0,442.2529,442.8669,442.2529,442.8669,602.0
2021-05-17 09:40:00,461.04,461.05,459.36,459.36,500.0,442.2721,442.2817,440.6605,440.6605,500.0
2021-05-17 09:45:00,460.52,461.63,460.04,460.89,3051.0,441.7733,442.8381,441.3128,442.1282,3051.0
2021-05-17 09:50:00,459.2,459.2,457.15,458.05,1710.0,440.507,440.507,438.5404,439.4038,1710.0
2021-05-17 09:55:00,457.91,458.71,457.91,458.71,1465.0,439.2695,440.0369,439.2695,440.0369,1465.0
2021-05-17 10:00:00,458.13,458.13,457.21,457.25,1917.0,439.4806,439.4806,438.598,438.6364,1917.0
2021-05-17 10:05:00,457.87,458.34,457.26,457.55,1285.0,439.2311,439.682,438.646,438.9242,1285.0
2021-05-17 10:10:00,456.75,457.33,456.75,457.33,621.0,438.1567,438.7131,438.1567,438.7131,621.0
2021-05-17 10:15:00,457.57,458.36,456.48,457.9,1228.0,438.9433,439.7012,437.8977,439.2599,1228.0
2021-05-17 10:20:00,458.25,458.25,457.74,457.75,307.0,439.5957,439.5957,439.1064,439.116,307.0
2021-05-17 10:25:00,457.38,457.5,456.2,456.2,988.0,438.7611,438.8762,437.6291,437.6291,988.0
2021-05-17 10:30:00,456.24,456.32,455.72,456.05,1683.0,437.6675,437.7442,437.1687,437.4852,1683.0
2021-05-17 10:35:00,455.66,456.73,455.66,456.73,769.0,437.1111,438.1375,437.1111,438.1375,769.0
2021-05-17 10:40:00,456.42,456.42,456.13,456.13,300.0,437.8402,437.8402,437.562,437.562,300.0
2021-05-17 10:45:00,455.89,457.35,455.89,457.23,1435.0,437.3317,438.7323,437.3317,438.6172,1435.0
2021-05-17 10:50:00,457.39,457.39,457.24,457.25,200.0,438.7707,438.7707,438.6268,438.6364,200.0
2021-05-17 10:55:00,457.06,457.57,456.98,457.41,700.0,438.4541,438.9433,438.3774,438.7899,700.0
2021-05-17 11:00:00,457.52,457.52,456.75,456.93,1100.0,438.8954,438.8954,438.1567,438.3294,1100.0
2021-05-17 11:05:00,457.6,458.22,457.19,457.37,3527.0,438.9721,439.5669,438.5788,438.7515,3527.0
2021-05-17 11:10:00,456.78,457.3,456.76,457.3,1000.0,438.1855,438.6843,438.1663,438.6843,1000.0
2021-05-17 11:15:00,458.06,458.06,457.33,457.34,485.0,439.4134,439.4134,438.7131,438.7227,485.0
2021-05-17 11:20:00,457.37,457.59,457.36,457.5,600.0,438.7515,438.9625,438.7419,438.8762,600.0
2021-05-17 11:25:00,456.84,456.84,456.84,456.84,100.0,438.2431,438.2431,438.2431,438.2431,100.0
2021-05-17 11:30:00,457.02,457.3,456.87,456.95,400.0,438.4157,438.6843,438.2718,438.3486,400.0
2021-05-17 11:35:00,457.48,458.16,457.4,458.16,1306.0,438.857,439.5093,438.7803,439.5093,1306.0
2021-05-17 11:40:00,457.88,458.17,457.71,458.17,503.0,439.2407,439.5189,439.0776,439.5189,503.0
2021-05-17 11:45:00,458.5,458.76,458.5,458.76,400.0,439.8355,440.0849,439.8355,440.0849,400.0
2021-05-17 11:50:00,458.15,458.15,457.54,457.54,456.0,439.4997,439.4997,438.9146,438.9146,456.0
2021-05-17 11:55:00,457.31,457.32,457.31,457.31,200.0,438.6939,438.7035,438.6939,438.6939,200.0
2021-05-17 12:00:00,456.77,456.95,456.72,456.8,965.0,438.1759,438.3486,438.1279,438.2047,965.0
2021-05-17 12:05:00,457.03,457.03,456.43,456.43,401.0,438.4253,438.4253,437.8498,437.8498,401.0
2021-05-17 12:10:00,455.9,456.21,455.78,456.21,1197.0,437.3413,437.6387,437.2262,437.6387,1197.0
2021-05-17 12:15:00,456.2,456.79,456.2,456.79,500.0,437.6291,438.1951,437.6291,438.1951,500.0
2021-05-17 12:20:00,456.7,457.01,455.98,457.01,15000.0,438.1088,438.4061,437.4181,438.4061,15000.0
2021-05-17 12:25:00,457.29,457.7,456.59,456.59,2000.0,438.6747,439.0681,438.0032,438.0032,2000.0
2021-05-17 12:30:00,456.52,456.68,455.83,456.68,1418.0,437.9361,438.0896,437.2742,438.0896,1418.0
2021-05-17 12:35:00,457.08,457.08,457.08,457.08,100.0,438.4733,438.4733,438.4733,438.4733,100.0
2021-05-17 12:40:00,457.38,457.38,457.11,457.36,300.0,438.7611,438.7611,438.5021,438.7419,300.0
2021-05-17 12:45:00,457.61,457.61,456.94,456.94,658.0,438.9817,438.9817,438.339,438.339,658.0
2021-05-17 12:50:00,457.11,457.11,456.47,456.72,974.0,438.5021,438.5021,437.8881,438.1279,974.0
2021-05-17 12:55:00,456.15,456.31,456.15,456.31,201.0,437.5812,437.7346,437.5812,437.7346,201.0
2021-05-17 13:00:00,456.56,456.59,456.38,456.38,300.0,437.9745,438.0032,437.8018,437.8018,300.0
2021-05-17 13:05:00,456.24,456.44,455.98,456.18,750.0,437.6675,437.8593,437.4181,437.6099,750.0
2021-05-17 13:10:00,456.15,456.19,456.12,456.13,600.0,437.5812,437.6195,437.5524,437.562,600.0
2021-05-17 13:15:00,455.51,455.51,455.51,455.51,200.0,436.9672,436.9672,436.9672,436.9672,200.0
2021-05-17 13:20:00,455.54,455.82,455.35,455.82,400.0,436.996,437.2646,436.8137,437.2646,400.0
2021-05-17 13:25:00,455.67,455.88,455.54,455.54,300.0,437.1207,437.3221,436.996,436.996,300.0
2021-05-17 13:30:00,455.54,455.54,455.54,455.54,0.0,436.996,436.996,436.996,436.996,0.0
2021-05-17 13:35:00,455.98,456.35,455.98,456.15,400.0,437.4181,437.773,437.4181,437.5812,400.0
2021-05-17 13:40:00,455.98,455.98,455.2,455.52,1516.0,437.4181,437.4181,436.6698,436.9768,1516.0
2021-05-17 13:45:00,455.42,456.33,455.42,455.77,12967.0,436.8809,437.7538,436.8809,437.2166,12967.0
2021-05-17 13:50:00,456.17,456.17,455.62,455.62,9246.0,437.6003,437.6003,437.0727,437.0727,9246.0
2021-05-17 13:55:00,455.81,455.82,455.81,455.81,300.0,437.255,437.2646,437.255,437.255,300.0
2021-05-17 14:00:00,455.45,455.69,455.45,455.69,200.0,436.9096,437.1399,436.9096,437.1399,200.0
2021-05-17 14:05:00,456.11,456.11,455.98,456.04,300.0,437.5428,437.5428,437.4181,437.4756,300.0
2021-05-17 14:10:00,456.03,456.03,455.68,455.84,500.0,437.466,437.466,437.1303,437.2838,500.0
2021-05-17 14:15:00,455.63,455.75,455.63,455.75,774.0,437.0823,437.1974,437.0823,437.1974,774.0
2021-05-17 14:20:00,455.79,455.79,455.46,455.72,408.0,437.2358,437.2358,436.9192,437.1687,408.0
2021-05-17 14:25:00,455.83,456.4,455.62,455.91,1255.0,437.2742,437.821,437.0727,437.3509,1255.0
2021-05-17 14:30:00,456.0,456.23,455.61,455.61,600.0,437.4373,437.6579,437.0631,437.0631,600.0
2021-05-17 14:35:00,455.33,455.69,455.33,455.69,668.0,436.7945,437.1399,436.7945,437.1399,668.0
2021-05-17 14:40:00,455.75,455.75,455.34,455.38,903.0,437.1974,437.1974,436.8041,436.8425,903.0
2021-05-17 14:45:00,455.38,455.39,455.11,455.11,600.0,436.8425,436.8521,436.5835,436.5835,600.0
2021-05-17 14:50:00,456.53,457.27,456.53,457.26,929.0,437.9457,438.6556,437.9457,438.646,929.0
2021-05-17 14:55:00,457.59,457.59,456.85,457.04,1014.0,438.9625,438.9625,438.2527,438.4349,1014.0
2021-05-17 15:00:00,457.37,457.42,457.37,457.42,200.0,438.7515,438.7995,438.7515,438.7995,200.0
2021-05-17 15:05:00,457.63,458.23,457.59,458.14,679.0,439.0009,439.5765,438.9625,439.4901,679.0
2021-05-17 15:10:00,458.22,458.22,457.84,457.84,1000.0,439.5669,439.5669,439.2024,439.2024,1000.0
2021-05-17 15:15:00,457.93,458.03,457.49,457.64,1901.0,439.2887,439.3846,438.8666,439.0105,1901.0
2021-05-17 15:20:00,457.7,457.7,456.57,456.57,2100.0,439.0681,439.0681,437.9841,437.9841,2100.0
2021-05-17 15:25:00,456.62,456.62,455.45,455.6,1902.0,438.032,438.032,436.9096,437.0535,1902.0
2021-05-17 15:30:00,455.0,455.73,454.97,455.5,2765.0,436.478,437.1783,436.4492,436.9576,2765.0
2021-05-17 15:35:00,455.17,455.17,454.66,454.81,3052.0,436.641,436.641,436.1518,436.2957,3052.0
2021-05-17 15:40:00,454.74,455.8,454.74,455.8,3136.0,436.2286,437.2454,436.2286,437.2454,3136.0
2021-05-17 15:45:00,456.46,456.83,456.07,456.07,2072.0,437.8785,438.2335,437.5044,437.5044,2072.0
2021-05-17 15:50:00,456.08,456.55,455.38,455.55,9380.0,437.514,437.9649,436.8425,437.0056,9380.0
2021-05-17 15:55:00,455.61,456.28,454.92,455.78,33856.0,437.0631,437.7059,436.4012,437.2262,33856.0
2021-05-18 09:30:00,455.27,455.83,454.05,455.83,4108.0,436.737,437.2742,435.5666,437.2742,4108.0
2021-05-18 09:35:00,456.37,456.37,456.36,456.37,100.0,437.7922,437.7922,437.7826,437.7922,100.0
2021-05-18 09:40:00,456.71,456.71,455.07,455.51,635.0,438.1184,438.1184,436.5451,436.9672,635.0
2021-05-18 09:45:00,453.66,454.05,451.98,452.03,3242.0,435.1925,435.5666,433.5809,433.6289,3242.0
2021-05-18 09:50:00,452.28,452.44,451.03,451.23,2710.0,433.8687,434.0222,432.6696,432.8614,2710.0
2021-05-18 09:55:00,451.37,452.27,450.79,451.82,7999.0,432.9957,433.8591,432.4393,433.4274,7999.0
2021-05-18 10:00:00,452.2,453.07,452.07,452.75,3083.0,433.7919,434.6265,433.6672,434.3196,3083.0
2021-05-18 10:05:00,452.5,452.59,451.66,451.66,2654.0,434.0797,434.1661,433.2739,433.2739,2654.0
2021-05-18 10:10:00,451.42,451.52,450.57,450.79,3319.0,433.0437,433.1396,432.2283,432.4393,3319.0
2021-05-18 10:15:00,450.71,452.49,450.71,452.36,2382.0,432.3626,434.0701,432.3626,433.9454,2382.0
2021-05-18 10:20:00,452.89,453.03,452.37,452.66,1900.0,434.4539,434.5882,433.955,434.2332,1900.0
2021-05-18 10:25:00,452.56,453.49,452.56,453.49,1300.0,434.1373,435.0294,434.1373,435.0294,1300.0
2021-05-18 10:30:00,453.49,454.04,453.48,453.91,1400.0,435.0294,435.557,435.0198,435.4323,1400.0
2021-05-18 10:35:00,453.67,454.18,453.56,454.18,1246.0,435.2021,435.6913,435.0966,435.6913,1246.0
2021-05-18 10:40:00,454.34,455.18,454.33,454.93,1502.0,435.8448,436.6506,435.8352,436.4108,1502.0
2021-05-18 10:45:00,455.12,455.5,455.11,455.5,1439.0,436.5931,436.9576,436.5835,436.9576,1439.0
2021-05-18 10:50:00,456.58,456.59,456.36,456.36,405.0,437.9936,438.0032,437.7826,437.7826,405.0
2021-05-18 10:55:00,456.26,456.26,455.23,455.54,2600.0,437.6867,437.6867,436.6986,436.996,2600.0
2021-05-18 11:00:00,455.79,456.36,455.79,456.36,902.0,437.2358,437.7826,437.2358,437.7826,902.0
2021-05-18 11:05:00,456.47,456.49,456.05,456.22,900.0,437.8881,437.9073,437.4852,437.6483,900.0
2021-05-18 11:10:00,456.48,456.48,455.99,456.21,1400.0,437.8977,437.8977,437.4277,437.6387,1400.0
2021-05-18 11:15:00,456.04,456.23,455.75,456.23,1115.0,437.4756,437.6579,437.1974,437.6579,1115.0
2021-05-18 11:20:00,456.17,456.3,456.01,456.3,715.0,437.6003,437.725,437.4469,437.725,715.0
2021-05-18 11:25:00,455.9,455.9,455.62,455.64,1200.0,437.3413,437.3413,437.0727,437.0919,1200.0
2021-05-18 11:30:00,455.71,455.97,454.89,454.9,1700.0,437.1591,437.4085,436.3724,436.382,1700.0
2021-05-18 11:35:00,454.62,455.11,454.62,454.77,1221.0,436.1134,436.5835,436.1134,436.2573,1221.0
2021-05-18 11:40:00,455.04,455.08,455.01,455.01,562.0,436.5163,436.5547,436.4876,436.4876,562.0
2021-05-18 11:45:00,454.82,454.82,454.82,454.82,100.0,436.3053,436.3053,436.3053,436.3053,100.0
2021-05-18 11:50:00,454.92,454.92,453.36,453.54,2200.0,436.4012,436.4012,434.9047,435.0774,2200.0
2021-05-18 11:55:00,453.81,453.95,453.6,453.64,1471.0,435.3364,435.4707,435.135,435.1733,1471.0
2021-05-18 12:00:00,453.74,453.99,453.74,453.99,600.0,435.2693,435.5091,435.2693,435.5091,600.0
2021-05-18 12:05:00,454.08,454.16,453.57,453.87,976.0,435.5954,435.6722,435.1062,435.394,976.0
2021-05-18 12:10:00,453.86,454.3,453.73,454.03,856.0,435.3844,435.8065,435.2597,435.5475,856.0
2021-05-18 12:15:00,454.89,455.09,454.85,455.08,1500.0,436.3724,436.5643,436.3341,436.5547,1500.0
2021-05-18 12:20:00,455.01,455.01,454.24,454.26,1503.0,436.4876,436.4876,435.7489,435.7681,1503.0
2021-05-18 12:25:00,454.32,454.61,454.28,454.61,400.0,435.8256,436.1038,435.7873,436.1038,400.0
2021-05-18 12:30:00,454.45,455.42,454.18,455.42,5325.0,435.9504,436.8809,435.6913,436.8809,5325.0
2021-05-18 12:35:00,455.59,455.6,455.41,455.56,800.0,437.0439,437.0535,436.8713,437.0152,800.0
2021-05-18 12:40:00,455.59,455.91,455.53,455.78,3266.0,437.0439,437.3509,436.9864,437.2262,3266.0
2021-05-18 12:45:00,455.88,456.01,455.72,456.0,5864.0,437.3221,437.4469,437.1687,437.4373,5864.0
2021-05-18 12:50:00,456.13,456.15,456.1,456.15,500.0,437.562,437.5812,437.5332,437.5812,500.0
2021-05-18 12:55:00,456.09,456.25,455.96,456.08,1401.0,437.5236,437.6771,437.3989,437.514,1401.0
2021-05-18 13:00:00,456.39,456.93,456.38,456.71,1400.0,437.8114,438.3294,437.8018,438.1184,1400.0
2021-05-18 13:05:00,456.77,456.77,455.93,456.13,1600.0,438.1759,438.1759,437.3701,437.562,1600.0
2021-05-18 13:10:00,455.9,456.08,455.9,456.08,701.0,437.3413,437.514,437.3413,437.514,701.0
2021-05-18 13:15:00,456.31,456.64,456.31,456.52,801.0,437.7346,438.0512,437.7346,437.9361,801.0
2021-05-18 13:20:00,456.47,456.47,456.23,456.23,500.0,437.8881,437.8881,437.6579,437.6579,500.0
2021-05-18 13:25:00,456.37,456.51,456.36,456.51,605.0,437.7922,437.9265,437.7826,437.9265,605.0
2021-05-18 13:30:00,456.61,456.61,456.3,456.53,1272.0,438.0224,438.0224,437.725,437.9457,1272.0
2021-05-18 13:35:00,456.52,457.26,456.45,457.1,2522.0,437.9361,438.646,437.8689,438.4925,2522.0
2021-05-18 13:40:00,457.03,457.03,456.47,456.47,1114.0,438.4253,438.4253,437.8881,437.8881,1114.0
2021-05-18 13:45:00,456.25,456.53,456.07,456.07,1800.0,437.6771,437.9457,437.5044,437.5044,1800.0
2021-05-18 13:50:00,456.24,456.24,456.24,456.24,100.0,437.6675,437.6675,437.6675,437.6675,100.0
2021-05-18 13:55:00,456.21,456.24,456.19,456.24,800.0,437.6387,437.6675,437.6195,437.6675,800.0
2021-05-18 14:00:00,456.37,457.21,456.25,456.86,4440.0,437.7922,438.598,437.6771,438.2623,4440.0
2021-05-18 14:05:00,457.3,457.75,457.3,457.75,400.0,438.6843,439.116,438.6843,439.116,400.0
2021-05-18 14:10:00,457.79,457.79,457.0,457.0,1276.0,439.1544,439.1544,438.3966,438.3966,1276.0
2021-05-18 14:15:00,457.2,457.21,456.64,456.82,1950.0,438.5884,438.598,438.0512,438.2239,1950.0
2021-05-18 14:20:00,456.61,456.78,456.35,456.35,991.0,438.0224,438.1855,437.773,437.773,991.0
2021-05-18 14:25:00,456.44,456.82,456.44,456.5,505.0,437.8593,438.2239,437.8593,437.9169,505.0
2021-05-18 14:30:00,456.52,456.53,455.78,455.78,2646.0,437.9361,437.9457,437.2262,437.2262,2646.0
2021-05-18 14:35:00,455.47,455.91,455.28,455.67,1200.0,436.9288,437.3509,436.7466,437.1207,1200.0
2021-05-18 14:40:00,456.06,456.06,455.0,455.23,5035.0,437.4948,437.4948,436.478,436.6986,5035.0
2021-05-18 14:45:00,455.39,455.39,454.62,455.33,1170.0,436.8521,436.8521,436.1134,436.7945,1170.0
2021-05-18 14:50:00,455.58,456.34,455.58,456.25,900.0,437.0344,437.7634,437.0344,437.6771,900.0
2021-05-18 14:55:00,456.14,456.59,456.14,456.33,1133.0,437.5716,438.0032,437.5716,437.7538,1133.0
2021-05-18 15:00:00,456.4,456.47,455.81,456.28,2810.0,437.821,437.8881,437.255,437.7059,2810.0
2021-05-18 15:05:00,456.16,456.4,456.16,456.39,760.0,437.5907,437.821,437.5907,437.8114,760.0
2021-05-18 15:10:00,456.11,456.11,455.71,455.76,801.0,437.5428,437.5428,437.1591,437.207,801.0
2021-05-18 15:15:00,455.79,456.09,455.7,455.9,2315.0,437.2358,437.5236,437.1495,437.3413,2315.0
2021-05-18 15:20:00,456.05,456.68,456.05,456.53,925.0,437.4852,438.0896,437.4852,437.9457,925.0
2021-05-18 15:25:00,456.49,456.58,456.3,456.39,1512.0,437.9073,437.9936,437.725,437.8114,1512.0
2021-05-18 15:30:00,456.21,456.81,456.07,456.77,4849.0,437.6387,438.2143,437.5044,438.1759,4849.0
2021-05-18 15:35:00,456.86,456.96,456.47,456.66,2495.0,438.2623,438.3582,437.8881,438.0704,2495.0
2021-05-18 15:40:00,456.75,457.04,456.62,456.8,2202.0,438.1567,438.4349,438.032,438.2047,2202.0
2021-05-18 15:45:00,456.99,456.99,455.43,455.56,2586.0,438.387,438.387,436.8905,437.0152,2586.0
2021-05-18 15:50:00,455.24,455.24,454.1,454.13,9472.0,436.7082,436.7082,435.6146,435.6434,9472.0
2021-05-18 15:55:00,454.25,454.75,453.6,453.64,25789.0,435.7585,436.2381,435.135,435.1733,25789.0
2021-05-19 09:30:00,446.72,447.3,443.06,445.37,10342.0,428.535,429.0914,425.024,427.24,10342.0
2021-05-19 09:35:00,443.93,446.79,443.01,446.14,11455.0,425.8586,428.6022,424.9761,427.9786,11455.0
2021-05-19 09:40:00,446.87,447.7,445.48,446.5,4500.0,428.6789,429.4751,427.3455,428.324,4500.0
2021-05-19 09:45:00,447.01,447.03,445.41,446.27,529.0,428.8132,428.8324,427.2784,428.1033,529.0
2021-05-19 09:50:00,447.17,447.17,446.58,446.58,301.0,428.9667,428.9667,428.4007,428.4007,301.0
2021-05-19 09:55:00,445.88,448.07,445.83,447.72,1600.0,427.7292,429.8301,427.6813,429.4943,1600.0
2021-05-19 10:00:00,447.58,447.75,446.4,446.4,1804.0,429.36,429.5231,428.2281,428.2281,1804.0
2021-05-19 10:05:00,446.07,446.13,445.01,445.47,2800.0,427.9115,427.969,426.8946,427.3359,2800.0
2021-05-19 10:10:00,445.28,446.05,445.28,445.42,1021.0,427.1536,427.8923,427.1536,427.2879,1021.0
2021-05-19 10:15:00,445.03,445.51,444.55,444.93,3725.0,426.9138,427.3743,426.4534,426.8179,3725.0
2021-05-19 10:20:00,444.91,445.29,444.64,444.84,6610.0,426.7987,427.1632,426.5397,426.7316,6610.0
2021-05-19 10:25:00,444.7,445.49,444.42,445.49,3104.0,426.5973,427.3551,426.3287,427.3551,3104.0
2021-05-19 10:30:00,445.69,446.11,445.49,446.11,1230.0,427.547,427.9499,427.3551,427.9499,1230.0
2021-05-19 10:35:00,446.85,447.03,444.64,444.65,1015.0,428.6597,428.8324,426.5397,426.5493,1015.0
2021-05-19 10:40:00,444.05,444.71,444.02,444.71,400.0,425.9737,426.6068,425.9449,426.6068,400.0
2021-05-19 10:45:00,445.56,446.02,445.21,446.02,1062.0,427.4222,427.8635,427.0865,427.8635,1062.0
2021-05-19 10:50:00,445.84,448.51,445.84,448.24,1363.0,427.6909,430.2522,427.6909,429.9932,1363.0
2021-05-19 10:55:00,448.11,448.11,447.22,447.22,1001.0,429.8684,429.8684,429.0147,429.0147,1001.0
2021-05-19 11:00:00,447.01,447.01,446.33,446.33,700.0,428.8132,428.8132,428.1609,428.1609,700.0
2021-05-19 11:05:00,446.24,447.5,446.03,447.01,2493.0,428.0746,429.2833,427.8731,428.8132,2493.0
2021-05-19 11:10:00,447.0,447.21,446.69,447.21,600.0,428.8036,429.0051,428.5062,429.0051,600.0
2021-05-19 11:15:00,447.11,447.42,446.74,447.04,900.0,428.9092,429.2065,428.5542,428.842,900.0
2021-05-19 11:20:00,446.86,447.54,446.86,447.54,300.0,428.6693,429.3216,428.6693,429.3216,300.0
2021-05-19 11:25:00,446.79,446.79,445.98,446.09,1100.0,428.6022,428.6022,427.8252,427.9307,1100.0
2021-05-19 11:30:00,445.96,446.22,445.32,445.6,1612.0,427.806,428.0554,427.192,427.4606,1612.0
2021-05-19 11:35:00,445.4,446.63,445.4,446.63,2437.0,427.2688,428.4487,427.2688,428.4487,2437.0
2021-05-19 11:40:00,446.41,446.41,445.63,445.85,812.0,428.2376,428.2376,427.4894,427.7004,812.0
2021-05-19 11:45:00,445.68,445.73,445.1,445.1,872.0,427.5374,427.5853,426.981,426.981,872.0
2021-05-19 11:50:00,445.4,445.79,444.92,445.22,1000.0,427.2688,427.6429,426.8083,427.0961,1000.0
2021-05-19 11:55:00,446.05,446.3,446.04,446.04,408.0,427.8923,428.1321,427.8827,427.8827,408.0
2021-05-19 12:00:00,445.73,445.99,445.44,445.99,1215.0,427.5853,427.8347,427.3071,427.8347,1215.0
2021-05-19 12:05:00,446.24,446.31,445.95,445.95,900.0,428.0746,428.1417,427.7964,427.7964,900.0
2021-05-19 12:10:00,445.87,446.09,445.48,445.79,1730.0,427.7196,427.9307,427.3455,427.6429,1730.0
2021-05-19 12:15:00,445.79,446.58,445.79,446.39,1100.0,427.6429,428.4007,427.6429,428.2185,1100.0
2021-05-19 12:20:00,446.5,447.41,446.09,447.41,2100.0,428.324,429.1969,427.9307,429.1969,2100.0
2021-05-19 12:25:00,446.73,447.01,446.53,446.61,1557.0,428.5446,428.8132,428.3528,428.4295,1557.0
2021-05-19 12:30:00,446.29,447.18,446.26,447.18,2600.0,428.1225,428.9763,428.0938,428.9763,2600.0
2021-05-19 12:35:00,447.17,447.31,446.99,447.31,1351.0,428.9667,429.101,428.794,429.101,1351.0
2021-05-19 12:40:00,447.63,447.86,447.13,447.14,7948.0,429.408,429.6286,428.9283,428.9379,7948.0
2021-05-19 12:45:00,447.52,448.33,447.43,448.33,4312.0,429.3025,430.0795,429.2161,430.0795,4312.0
2021-05-19 12:50:00,448.1,448.1,447.63,448.08,1000.0,429.8589,429.8589,429.408,429.8397,1000.0
2021-05-19 12:55:00,448.54,448.54,448.31,448.31,200.0,430.2809,430.2809,430.0603,430.0603,200.0
2021-05-19 13:00:00,448.18,448.18,448.03,448.04,809.0,429.9356,429.9356,429.7917,429.8013,809.0
2021-05-19 13:05:00,447.73,448.17,447.73,448.17,499.0,429.5039,429.926,429.5039,429.926,499.0
2021-05-19 13:10:00,448.18,448.7,448.18,448.61,1045.0,429.9356,430.4344,429.9356,430.3481,1045.0
2021-05-19 13:15:00,448.57,448.89,448.57,448.89,400.0,430.3097,430.6167,430.3097,430.6167,400.0
2021-05-19 13:20:00,448.63,448.86,448.22,448.22,3162.0,430.3673,430.5879,429.974,429.974,3162.0
2021-05-19 13:25:00,447.89,447.89,447.07,447.24,1176.0,429.6574,429.6574,428.8708,429.0339,1176.0
2021-05-19 13:30:00,446.59,446.6,446.16,446.18,1212.0,428.4103,428.4199,427.9978,428.017,1212.0
2021-05-19 13:35:00,446.26,446.32,445.6,446.31,1600.0,428.0938,428.1513,427.4606,428.1417,1600.0
2021-05-19 13:40:00,445.82,445.83,445.48,445.51,1201.0,427.6717,427.6813,427.3455,427.3743,1201.0
2021-05-19 13:45:00,445.89,445.89,445.51,445.73,800.0,427.7388,427.7388,427.3743,427.5853,800.0
2021-05-19 13:50:00,445.73,445.9,445.35,445.72,2296.0,427.5853,427.7484,427.2208,427.5757,2296.0
2021-05-19 13:55:00,445.67,445.81,444.83,444.92,3682.0,427.5278,427.6621,426.722,426.8083,3682.0
2021-05-19 14:00:00,444.94,445.53,443.39,443.41,5761.0,426.8275,427.3935,425.3406,425.3598,5761.0
2021-05-19 14:05:00,443.08,444.07,443.08,443.91,1379.0,425.0432,425.9929,425.0432,425.8394,1379.0
2021-05-19 14:10:00,443.53,443.53,443.0,443.28,900.0,425.4749,425.4749,424.9665,425.2351,900.0
2021-05-19 14:15:00,443.55,444.5,443.01,444.5,2622.0,425.4941,426.4054,424.9761,426.4054,2622.0
2021-05-19 14:20:00,444.56,447.46,444.56,447.46,1300.0,426.463,429.2449,426.463,429.2449,1300.0
2021-05-19 14:25:00,447.4,447.47,447.39,447.47,200.0,429.1873,429.2545,429.1778,429.2545,200.0
2021-05-19 14:30:00,447.66,447.94,446.32,446.49,2429.0,429.4368,429.7054,428.1513,428.3144,2429.0
2021-05-19 14:35:00,446.53,446.53,445.37,445.43,1350.0,428.3528,428.3528,427.24,427.2975,1350.0
2021-05-19 14:40:00,445.65,445.65,444.96,444.99,966.0,427.5086,427.5086,426.8467,426.8755,966.0
2021-05-19 14:45:00,444.7,445.1,444.39,444.75,2052.0,426.5973,426.981,426.2999,426.6452,2052.0
2021-05-19 14:50:00,444.77,444.77,444.16,444.36,500.0,426.6644,426.6644,426.0792,426.2711,500.0
2021-05-19 14:55:00,444.49,445.37,444.48,444.76,1431.0,426.3958,427.24,426.3862,426.6548,1431.0
2021-05-19 15:00:00,444.76,444.76,444.18,444.18,800.0,426.6548,426.6548,426.0984,426.0984,800.0
2021-05-19 15:05:00,444.46,445.35,444.46,445.03,1457.0,426.367,427.2208,426.367,426.9138,1457.0
2021-05-19 15:10:00,445.22,445.52,445.21,445.48,830.0,427.0961,427.3839,427.0865,427.3455,830.0
2021-05-19 15:15:00,445.45,445.67,445.26,445.46,828.0,427.3167,427.5278,427.1345,427.3263,828.0
2021-05-19 15:20:00,445.22,446.22,445.2,446.22,1684.0,427.0961,428.0554,427.0769,428.0554,1684.0
2021-05-19 15:25:00,445.85,446.03,445.46,445.72,1797.0,427.7004,427.8731,427.3263,427.5757,1797.0
2021-05-19 15:30:00,446.6,446.6,445.3,445.71,2094.0,428.4199,428.4199,427.1728,427.5661,2094.0
2021-05-19 15:35:00,445.89,446.51,445.89,446.44,1200.0,427.7388,428.3336,427.7388,428.2664,1200.0
2021-05-19 15:40:00,446.62,446.62,445.35,445.45,5266.0,428.4391,428.4391,427.2208,427.3167,5266.0
2021-05-19 15:45:00,445.28,445.65,444.11,445.03,3032.0,427.1536,427.5086,426.0313,426.9138,3032.0
2021-05-19 15:50:00,445.31,446.69,445.31,446.61,14644.0,427.1824,428.5062,427.1824,428.4295,14644.0
2021-05-19 15:55:00,446.97,448.24,446.79,447.69,26661.0,428.7749,429.9932,428.6022,429.4655,26661.0
2021-05-20 09:30:00,450.17,450.55,448.76,450.55,6170.0,431.8446,432.2091,430.492,432.2091,6170.0
2021-05-20 09:35:00,450.58,450.96,448.82,450.29,1000.0,432.2379,432.6024,430.5495,431.9597,1000.0
2021-05-20 09:40:00,449.71,453.55,449.3,453.55,1861.0,431.4033,435.087,431.01,435.087,1861.0
2021-05-20 09:45:00,453.07,455.25,453.07,454.98,1125.0,434.6265,436.7178,434.6265,436.4588,1125.0
2021-05-20 09:50:00,455.08,455.65,455.04,455.65,2100.0,436.5547,437.1015,436.5163,437.1015,2100.0
2021-05-20 09:55:00,455.9,455.9,453.97,455.0,1229.0,437.3413,437.3413,435.4899,436.478,1229.0
2021-05-20 10:00:00,454.76,456.1,454.22,456.1,1519.0,436.2477,437.5332,435.7297,437.5332,1519.0
2021-05-20 10:05:00,456.15,457.47,456.15,457.02,2035.0,437.5812,438.8474,437.5812,438.4157,2035.0
2021-05-20 10:10:00,457.06,457.62,457.06,457.25,1549.0,438.4541,438.9913,438.4541,438.6364,1549.0
2021-05-20 10:15:00,457.56,457.57,456.61,456.86,3000.0,438.9338,438.9433,438.0224,438.2623,3000.0
2021-05-20 10:20:00,456.81,457.32,456.71,457.32,1709.0,438.2143,438.7035,438.1184,438.7035,1709.0
2021-05-20 10:25:00,457.33,457.95,457.33,457.95,400.0,438.7131,439.3079,438.7131,439.3079,400.0
2021-05-20 10:30:00,457.61,458.36,456.63,457.03,24855.0,438.9817,439.7012,438.0416,438.4253,24855.0
2021-05-20 10:35:00,457.06,458.07,457.06,458.06,1192.0,438.4541,439.423,438.4541,439.4134,1192.0
2021-05-20 10:40:00,456.82,456.83,456.34,456.34,1400.0,438.2239,438.2335,437.7634,437.7634,1400.0
2021-05-20 10:45:00,455.97,456.43,455.24,455.64,2705.0,437.4085,437.8498,436.7082,437.0919,2705.0
2021-05-20 10:50:00,456.05,456.76,456.05,456.72,1391.0,437.4852,438.1663,437.4852,438.1279,1391.0
2021-05-20 10:55:00,456.84,456.84,456.61,456.72,300.0,438.2431,438.2431,438.0224,438.1279,300.0
2021-05-20 11:00:00,456.72,457.18,456.45,456.96,1300.0,438.1279,438.5692,437.8689,438.3582,1300.0
2021-05-20 11:05:00,456.97,457.01,456.23,456.23,1700.0,438.3678,438.4061,437.6579,437.6579,1700.0
2021-05-20 11:10:00,456.7,456.74,456.39,456.7,1101.0,438.1088,438.1471,437.8114,438.1088,1101.0
2021-05-20 11:15:00,456.46,457.01,456.18,457.01,2074.0,437.8785,438.4061,437.6099,438.4061,2074.0
2021-05-20 11:20:00,456.72,456.94,456.72,456.94,801.0,438.1279,438.339,438.1279,438.339,801.0
2021-05-20 11:25:00,456.87,457.94,456.79,457.8,1529.0,438.2718,439.2983,438.1951,439.164,1529.0
2021-05-20 11:30:00,457.64,458.03,457.64,458.03,800.0,439.0105,439.3846,439.0105,439.3846,800.0
2021-05-20 11:35:00,457.92,458.18,457.71,457.86,958.0,439.2791,439.5285,439.0776,439.2215,958.0
2021-05-20 11:40:00,457.88,458.46,457.77,458.46,1573.0,439.2407,439.7971,439.1352,439.7971,1573.0
2021-05-20 11:45:00,458.73,459.03,458.72,458.86,1338.0,440.0561,440.3439,440.0465,440.1808,1338.0
2021-05-20 11:50:00,458.94,459.23,458.54,458.54,3559.0,440.2576,440.5358,439.8739,439.8739,3559.0
2021-05-20 11:55:00,458.63,458.81,458.28,458.59,5090.0,439.9602,440.1329,439.6244,439.9218,5090.0
2021-05-20 12:00:00,458.36,458.4,457.0,457.91,3033.0,439.7012,439.7396,438.3966,439.2695,3033.0
2021-05-20 12:05:00,458.2,458.9,458.16,458.87,1200.0,439.5477,440.2192,439.5093,440.1904,1200.0
2021-05-20 12:10:00,458.56,458.94,458.55,458.85,828.0,439.893,440.2576,439.8835,440.1712,828.0
2021-05-20 12:15:00,459.01,459.4,459.01,459.4,700.0,440.3247,440.6989,440.3247,440.6989,700.0
2021-05-20 12:20:00,460.01,460.26,459.52,459.86,800.0,441.284,441.5238,440.814,441.1401,800.0
2021-05-20 12:25:00,460.11,460.11,458.8,458.8,600.0,441.38,441.38,440.1233,440.1233,600.0
2021-05-20 12:30:00,459.14,459.3,459.0,459.25,1389.0,440.4494,440.6029,440.3151,440.555,1389.0
2021-05-20 12:35:00,459.16,459.16,457.75,458.31,1602.0,440.4686,440.4686,439.116,439.6532,1602.0
2021-05-20 12:40:00,458.28,458.28,457.68,457.68,400.0,439.6244,439.6244,439.0489,439.0489,400.0
2021-05-20 12:45:00,457.56,458.83,457.56,458.83,903.0,438.9338,440.1521,438.9338,440.1521,903.0
2021-05-20 12:50:00,458.97,458.97,458.65,458.73,763.0,440.2864,440.2864,439.9794,440.0561,763.0
2021-05-20 12:55:00,458.68,459.4,458.67,459.4,500.0,440.0082,440.6989,439.9986,440.6989,500.0
2021-05-20 13:00:00,459.53,459.53,459.33,459.34,700.0,440.8236,440.8236,440.6317,440.6413,700.0
2021-05-20 13:05:00,459.46,459.8,459.39,459.39,500.0,440.7564,441.0826,440.6893,440.6893,500.0
2021-05-20 13:10:00,459.71,460.14,459.57,459.87,770.0,440.9962,441.4087,440.8619,441.1497,770.0
2021-05-20 13:15:00,460.02,460.88,460.02,460.66,910.0,441.2936,442.1186,441.2936,441.9076,910.0
2021-05-20 13:20:00,460.92,460.92,460.46,460.6,1600.0,442.157,442.157,441.7157,441.85,1600.0
2021-05-20 13:25:00,460.44,460.44,459.86,459.86,500.0,441.6965,441.6965,441.1401,441.1401,500.0
2021-05-20 13:30:00,460.03,460.04,459.8,460.02,800.0,441.3032,441.3128,441.0826,441.2936,800.0
2021-05-20 13:35:00,460.14,460.51,460.14,460.51,600.0,441.4087,441.7637,441.4087,441.7637,600.0
2021-05-20 13:40:00,460.53,460.53,460.23,460.43,900.0,441.7829,441.7829,441.4951,441.6869,900.0
2021-05-20 13:45:00,460.31,460.43,460.24,460.31,1080.0,441.5718,441.6869,441.5047,441.5718,1080.0
2021-05-20 13:50:00,459.98,460.04,458.5,458.69,1863.0,441.2552,441.3128,439.8355,440.0178,1863.0
2021-05-20 13:55:00,458.99,458.99,458.59,458.79,1267.0,440.3055,440.3055,439.9218,440.1137,1267.0
2021-05-20 14:00:00,459.02,459.17,458.62,458.66,1488.0,440.3343,440.4782,439.9506,439.989,1488.0
2021-05-20 14:05:00,458.72,459.05,458.59,459.05,1300.0,440.0465,440.3631,439.9218,440.3631,1300.0
2021-05-20 14:10:00,459.25,459.52,458.74,459.48,1201.0,440.555,440.814,440.0657,440.7756,1201.0
2021-05-20 14:15:00,459.35,459.68,459.34,459.68,1300.0,440.6509,440.9675,440.6413,440.9675,1300.0
2021-05-20 14:20:00,459.64,459.78,459.27,459.27,1200.0,440.9291,441.0634,440.5741,440.5741,1200.0
2021-05-20 14:25:00,459.3,459.37,459.15,459.3,1203.0,440.6029,440.6701,440.459,440.6029,1203.0
2021-05-20 14:30:00,459.45,459.96,459.45,459.83,1300.0,440.7468,441.2361,440.7468,441.1113,1300.0
2021-05-20 14:35:00,459.91,459.95,459.25,459.31,1300.0,441.1881,441.2265,440.555,440.6125,1300.0
2021-05-20 14:40:00,459.25,459.64,459.25,459.64,922.0,440.555,440.9291,440.555,440.9291,922.0
2021-05-20 14:45:00,459.48,459.82,458.99,459.42,1330.0,440.7756,441.1018,440.3055,440.718,1330.0
2021-05-20 14:50:00,459.16,459.63,459.14,459.63,1887.0,440.4686,440.9195,440.4494,440.9195,1887.0
2021-05-20 14:55:00,459.46,459.73,458.85,459.16,1600.0,440.7564,441.0154,440.1712,440.4686,1600.0
2021-05-20 15:00:00,458.79,459.04,458.34,458.81,2105.0,440.1137,440.3535,439.682,440.1329,2105.0
2021-05-20 15:05:00,458.44,458.44,457.57,457.57,2100.0,439.7779,439.7779,438.9433,438.9433,2100.0
2021-05-20 15:10:00,457.6,458.89,457.6,458.89,1300.0,438.9721,440.2096,438.9721,440.2096,1300.0
2021-05-20 15:15:00,458.65,459.84,458.57,459.84,1700.0,439.9794,441.1209,439.9026,441.1209,1700.0
2021-05-20 15:20:00,459.61,460.31,459.61,460.11,1600.0,440.9003,441.5718,440.9003,441.38,1600.0
2021-05-20 15:25:00,460.33,460.71,460.08,460.36,2422.0,441.591,441.9555,441.3512,441.6198,2422.0
2021-05-20 15:30:00,460.2,460.3,459.28,459.39,3200.0,441.4663,441.5622,440.5837,440.6893,3200.0
2021-05-20 15:35:00,459.52,459.54,458.61,458.98,2862.0,440.814,440.8332,439.941,440.296,2862.0
2021-05-20 15:40:00,459.27,459.27,457.93,458.25,3042.0,440.5741,440.5741,439.2887,439.5957,3042.0
2021-05-20 15:45:00,458.49,458.64,457.93,457.93,4630.0,439.8259,439.9698,439.2887,439.2887,4630.0
2021-05-20 15:50:00,457.37,458.0,456.77,457.54,13515.0,438.7515,439.3558,438.1759,438.9146,13515.0
2021-05-20 15:55:00,457.43,457.7,456.83,457.52,23422.0,438.809,439.0681,438.2335,438.8954,23422.0
2021-05-21 09:30:00,457.83,461.19,456.15,460.17,15057.0,439.1928,442.416,437.5812,441.4375,15057.0
2021-05-21 09:35:00,460.81,460.83,459.29,459.29,926.0,442.0515,442.0706,440.5933,440.5933,926.0
2021-05-21 09:40:00,459.21,459.22,458.6,458.71,400.0,440.5166,440.5262,439.9314,440.0369,400.0
2021-05-21 09:45:00,459.11,459.14,458.05,458.25,900.0,440.4207,440.4494,439.4038,439.5957,900.0
2021-05-21 09:50:00,458.25,458.72,457.51,458.56,2098.0,439.5957,440.0465,438.8858,439.893,2098.0
2021-05-21 09:55:00,459.49,460.34,458.83,459.56,2502.0,440.7852,441.6006,440.1521,440.8523,2502.0
2021-05-21 10:00:00,459.68,460.16,459.67,459.78,942.0,440.9675,441.4279,440.9579,441.0634,942.0
2021-05-21 10:05:00,459.13,459.35,458.16,458.16,1740.0,440.4398,440.6509,439.5093,439.5093,1740.0
2021-05-21 10:10:00,458.47,458.8,458.47,458.66,800.0,439.8067,440.1233,439.8067,439.989,800.0
2021-05-21 10:15:00,458.77,458.77,458.76,458.77,100.0,440.0945,440.0945,440.0849,440.0945,100.0
2021-05-21 10:20:00,459.47,459.52,458.76,458.77,1000.0,440.766,440.814,440.0849,440.0945,1000.0
2021-05-21 10:25:00,458.63,458.78,458.32,458.44,1537.0,439.9602,440.1041,439.6628,439.7779,1537.0
2021-05-21 10:30:00,459.68,459.68,459.67,459.68,114.0,440.9675,440.9675,440.9579,440.9675,114.0
2021-05-21 10:35:00,459.72,459.77,458.93,459.13,800.0,441.0058,441.0538,440.248,440.4398,800.0
2021-05-21 10:40:00,459.31,459.42,459.09,459.09,896.0,440.6125,440.718,440.4015,440.4015,896.0
2021-05-21 10:45:00,458.86,459.05,458.75,458.75,1121.0,440.1808,440.3631,440.0753,440.0753,1121.0
2021-05-21 10:50:00,458.69,458.88,458.16,458.68,1400.0,440.0178,440.2,439.5093,440.0082,1400.0
2021-05-21 10:55:00,458.83,458.96,458.74,458.96,900.0,440.1521,440.2768,440.0657,440.2768,900.0
2021-05-21 11:00:00,459.28,459.28,458.63,458.74,600.0,440.5837,440.5837,439.9602,440.0657,600.0
2021-05-21 11:05:00,458.74,458.74,458.74,458.74,0.0,440.0657,440.0657,440.0657,440.0657,0.0
2021-05-21 11:10:00,458.76,458.76,458.76,458.76,100.0,440.0849,440.0849,440.0849,440.0849,100.0
2021-05-21 11:15:00,458.78,459.09,458.78,459.02,600.0,440.1041,440.4015,440.1041,440.3343,600.0
2021-05-21 11:20:00,459.41,459.64,459.18,459.34,1764.0,440.7084,440.9291,440.4878,440.6413,1764.0
2021-05-21 11:25:00,459.13,459.13,458.31,458.31,900.0,440.4398,440.4398,439.6532,439.6532,900.0
2021-05-21 11:30:00,458.39,458.85,458.39,458.85,700.0,439.73,440.1712,439.73,440.1712,700.0
2021-05-21 11:35:00,459.08,459.11,458.24,458.25,1048.0,440.3919,440.4207,439.5861,439.5957,1048.0
2021-05-21 11:40:00,458.25,458.25,458.25,458.25,0.0,439.5957,439.5957,439.5957,439.5957,0.0
2021-05-21 11:45:00,458.45,458.45,458.15,458.16,400.0,439.7875,439.7875,439.4997,439.5093,400.0
2021-05-21 11:50:00,458.19,458.35,457.87,458.17,2363.0,439.5381,439.6916,439.2311,439.5189,2363.0
2021-05-21 11:55:00,457.94,458.43,457.92,458.42,1000.0,439.2983,439.7683,439.2791,439.7587,1000.0
2021-05-21 12:00:00,458.24,458.85,457.92,458.85,1162.0,439.5861,440.1712,439.2791,440.1712,1162.0
2021-05-21 12:05:00,458.58,458.59,457.67,457.91,1075.0,439.9122,439.9218,439.0393,439.2695,1075.0
2021-05-21 12:10:00,457.63,457.91,457.62,457.91,384.0,439.0009,439.2695,438.9913,439.2695,384.0
2021-05-21 12:15:00,457.91,457.91,457.91,457.91,0.0,439.2695,439.2695,439.2695,439.2695,0.0
2021-05-21 12:20:00,457.91,457.91,457.91,457.91,0.0,439.2695,439.2695,439.2695,439.2695,0.0
2021-05-21 12:25:00,457.37,457.52,457.37,457.52,443.0,438.7515,438.8954,438.7515,438.8954,443.0
2021-05-21 12:30:00,457.41,457.45,457.2,457.2,571.0,438.7899,438.8282,438.5884,438.5884,571.0
2021-05-21 12:35:00,457.28,457.28,457.28,457.28,100.0,438.6652,438.6652,438.6652,438.6652,100.0
2021-05-21 12:40:00,457.21,457.34,457.19,457.34,526.0,438.598,438.7227,438.5788,438.7227,526.0
2021-05-21 12:45:00,457.01,457.05,457.0,457.05,300.0,438.4061,438.4445,438.3966,438.4445,300.0
2021-05-21 12:50:00,457.05,457.05,457.05,457.05,0.0,438.4445,438.4445,438.4445,438.4445,0.0
2021-05-21 12:55:00,456.79,457.16,456.56,456.9,1041.0,438.1951,438.55,437.9745,438.3006,1041.0
2021-05-21 13:00:00,457.12,457.15,456.87,457.11,539.0,438.5117,438.5404,438.2718,438.5021,539.0
2021-05-21 13:05:00,456.98,456.98,456.98,456.98,100.0,438.3774,438.3774,438.3774,438.3774,100.0
2021-05-21 13:10:00,457.11,457.11,457.09,457.09,250.0,438.5021,438.5021,438.4829,438.4829,250.0
2021-05-21 13:15:00,457.28,457.48,456.92,457.18,2531.0,438.6652,438.857,438.3198,438.5692,2531.0
2021-05-21 13:20:00,457.19,457.19,457.19,457.19,100.0,438.5788,438.5788,438.5788,438.5788,100.0
2021-05-21 13:25:00,457.66,457.71,457.41,457.71,700.0,439.0297,439.0776,438.7899,439.0776,700.0
2021-05-21 13:30:00,458.14,458.14,458.14,458.14,100.0,439.4901,439.4901,439.4901,439.4901,100.0
2021-05-21 13:35:00,458.0,458.09,458.0,458.04,1200.0,439.3558,439.4422,439.3558,439.3942,1200.0
2021-05-21 13:40:00,458.04,458.17,457.77,457.77,1224.0,439.3942,439.5189,439.1352,439.1352,1224.0
2021-05-21 13:45:00,457.48,457.91,457.43,457.63,3599.0,438.857,439.2695,438.809,439.0009,3599.0
2021-05-21 13:50:00,457.56,457.58,457.55,457.58,457.0,438.9338,438.9529,438.9242,438.9529,457.0
2021-05-21 13:55:00,457.5,457.63,457.38,457.51,1300.0,438.8762,439.0009,438.7611,438.8858,1300.0
2021-05-21 14:00:00,457.68,457.68,457.21,457.21,420.0,439.0489,439.0489,438.598,438.598,420.0
2021-05-21 14:05:00,457.56,457.56,457.56,457.56,118.0,438.9338,438.9338,438.9338,438.9338,118.0
2021-05-21 14:10:00,457.95,458.07,457.87,458.07,300.0,439.3079,439.423,439.2311,439.423,300.0
2021-05-21 14:15:00,458.02,458.02,458.02,458.02,100.0,439.375,439.375,439.375,439.375,100.0
2021-05-21 14:20:00,457.88,457.94,457.88,457.94,300.0,439.2407,439.2983,439.2407,439.2983,300.0
2021-05-21 14:25:00,457.78,457.78,457.78,457.78,205.0,439.1448,439.1448,439.1448,439.1448,205.0
2021-05-21 14:30:00,457.68,457.89,457.68,457.89,402.0,439.0489,439.2503,439.0489,439.2503,402.0
2021-05-21 14:35:00,457.83,457.83,457.12,457.12,1692.0,439.1928,439.1928,438.5117,438.5117,1692.0
2021-05-21 14:40:00,457.18,457.48,457.18,457.47,1931.0,438.5692,438.857,438.5692,438.8474,1931.0
2021-05-21 14:45:00,457.53,457.54,457.52,457.54,221.0,438.905,438.9146,438.8954,438.9146,221.0
2021-05-21 14:50:00,457.97,457.98,457.85,457.85,300.0,439.3271,439.3367,439.2119,439.2119,300.0
2021-05-21 14:55:00,458.35,458.35,458.0,458.01,611.0,439.6916,439.6916,439.3558,439.3654,611.0
2021-05-21 15:00:00,458.23,458.24,458.0,458.0,300.0,439.5765,439.5861,439.3558,439.3558,300.0
2021-05-21 15:05:00,457.91,458.11,457.91,458.11,300.0,439.2695,439.4614,439.2695,439.4614,300.0
2021-05-21 15:10:00,458.13,458.4,458.13,458.24,800.0,439.4806,439.7396,439.4806,439.5861,800.0
2021-05-21 15:15:00,458.56,459.04,458.51,458.98,1055.0,439.893,440.3535,439.8451,440.296,1055.0
2021-05-21 15:20:00,458.98,458.98,458.98,458.98,0.0,440.296,440.296,440.296,440.296,0.0
2021-05-21 15:25:00,459.21,459.22,458.8,458.8,1612.0,440.5166,440.5262,440.1233,440.1233,1612.0
2021-05-21 15:30:00,458.74,458.74,458.44,458.58,500.0,440.0657,440.0657,439.7779,439.9122,500.0
2021-05-21 15:35:00,458.86,458.86,458.35,458.44,832.0,440.1808,440.1808,439.6916,439.7779,832.0
2021-05-21 15:40:00,458.28,458.4,458.13,458.13,929.0,439.6244,439.7396,439.4806,439.4806,929.0
2021-05-21 15:45:00,458.08,458.08,457.08,457.58,5262.0,439.4326,439.4326,438.4733,438.9529,5262.0
2021-05-21 15:50:00,458.42,458.48,457.34,457.81,7763.0,439.7587,439.8163,438.7227,439.1736,7763.0
2021-05-21 15:55:00,457.51,458.03,456.74,457.17,16366.0,438.8858,439.3846,438.1471,438.5596,16366.0
2021-05-24 09:30:00,459.72,460.91,459.38,459.38,2423.0,441.0058,442.1474,440.6797,440.6797,2423.0
2021-05-24 09:35:00,459.72,460.0,459.72,460.0,200.0,441.0058,441.2744,441.0058,441.2744,200.0
2021-05-24 09:40:00,461.08,463.6,461.05,463.6,900.0,442.3105,444.7279,442.2817,444.7279,900.0
2021-05-24 09:45:00,463.64,465.0,463.58,463.58,1092.0,444.7663,446.0709,444.7087,444.7087,1092.0
2021-05-24 09:50:00,464.55,464.55,463.97,463.97,600.0,445.6392,445.6392,445.0828,445.0828,600.0
2021-05-24 09:55:00,464.23,464.23,464.23,464.23,100.0,445.3322,445.3322,445.3322,445.3322,100.0
2021-05-24 10:00:00,463.98,463.98,463.22,463.22,2432.0,445.0924,445.0924,444.3633,444.3633,2432.0
2021-05-24 10:05:00,463.47,463.47,463.22,463.23,991.0,444.6032,444.6032,444.3633,444.3729,991.0
2021-05-24 10:10:00,463.26,463.34,463.04,463.34,1000.0,444.4017,444.4785,444.1907,444.4785,1000.0
2021-05-24 10:15:00,463.22,464.89,463.04,464.89,1621.0,444.3633,445.9654,444.1907,445.9654,1621.0
2021-05-24 10:20:00,464.7,464.99,464.7,464.99,998.0,445.7831,446.0613,445.7831,446.0613,998.0
2021-05-24 10:25:00,465.59,465.59,465.3,465.52,824.0,446.6369,446.6369,446.3587,446.5697,824.0
2021-05-24 10:30:00,466.07,466.19,465.76,466.04,1415.0,447.0973,447.2124,446.8,447.0686,1415.0
2021-05-24 10:35:00,466.46,466.46,466.33,466.33,200.0,447.4715,447.4715,447.3467,447.3467,200.0
2021-05-24 10:40:00,466.74,466.74,465.51,465.51,400.0,447.7401,447.7401,446.5601,446.5601,400.0
2021-05-24 10:45:00,465.79,466.44,465.69,465.92,937.0,446.8287,447.4523,446.7328,446.9534,937.0
2021-05-24 10:50:00,466.2,467.03,466.19,467.03,3974.0,447.222,448.0183,447.2124,448.0183,3974.0
2021-05-24 10:55:00,467.1,468.17,467.1,468.17,3047.0,448.0854,449.1118,448.0854,449.1118,3047.0
2021-05-24 11:00:00,467.6,468.04,467.17,467.95,1003.0,448.565,448.9871,448.1526,448.9008,1003.0
2021-05-24 11:05:00,467.45,467.45,467.3,467.35,500.0,448.4212,448.4212,448.2773,448.3252,500.0
2021-05-24 11:10:00,467.49,467.53,467.38,467.38,300.0,448.4595,448.4979,448.354,448.354,300.0
2021-05-24 11:15:00,467.18,467.6,467.18,467.6,600.0,448.1621,448.565,448.1621,448.565,600.0
2021-05-24 11:20:00,467.64,467.64,466.83,466.83,900.0,448.6034,448.6034,447.8264,447.8264,900.0
2021-05-24 11:25:00,466.96,467.03,466.96,467.03,400.0,447.9511,448.0183,447.9511,448.0183,400.0
2021-05-24 11:30:00,467.04,467.26,466.54,466.54,1962.0,448.0278,448.2389,447.5482,447.5482,1962.0
2021-05-24 11:35:00,465.8,465.8,465.8,465.8,100.0,446.8383,446.8383,446.8383,446.8383,100.0
2021-05-24 11:40:00,466.14,466.25,466.03,466.17,600.0,447.1645,447.27,447.059,447.1933,600.0
2021-05-24 11:45:00,466.05,466.11,466.04,466.11,400.0,447.0781,447.1357,447.0686,447.1357,400.0
2021-05-24 11:50:00,465.8,465.8,465.24,465.38,958.0,446.8383,446.8383,446.3011,446.4354,958.0
2021-05-24 11:55:00,465.17,465.17,464.62,464.62,800.0,446.234,446.234,445.7064,445.7064,800.0
2021-05-24 12:00:00,464.71,465.0,464.71,464.99,300.0,445.7927,446.0709,445.7927,446.0613,300.0
2021-05-24 12:05:00,465.13,465.23,464.56,464.56,600.0,446.1956,446.2915,445.6488,445.6488,600.0
2021-05-24 12:10:00,464.71,464.71,464.46,464.65,700.0,445.7927,445.7927,445.5529,445.7351,700.0
2021-05-24 12:15:00,464.2,464.2,463.54,463.54,509.0,445.3035,445.3035,444.6703,444.6703,509.0
2021-05-24 12:20:00,463.35,463.6,463.35,463.6,400.0,444.4881,444.7279,444.4881,444.7279,400.0
2021-05-24 12:25:00,463.64,463.64,463.0,463.0,515.0,444.7663,444.7663,444.1523,444.1523,515.0
2021-05-24 12:30:00,463.0,463.0,463.0,463.0,0.0,444.1523,444.1523,444.1523,444.1523,0.0
2021-05-24 12:35:00,464.26,464.63,464.26,464.37,600.0,445.361,445.716,445.361,445.4665,600.0
2021-05-24 12:40:00,464.31,464.31,464.27,464.27,200.0,445.409,445.409,445.3706,445.3706,200.0
2021-05-24 12:45:00,464.34,464.34,464.34,464.34,100.0,445.4378,445.4378,445.4378,445.4378,100.0
2021-05-24 12:50:00,464.11,464.27,463.78,463.78,500.0,445.2171,445.3706,444.9006,444.9006,500.0
2021-05-24 12:55:00,463.78,463.78,463.78,463.78,0.0,444.9006,444.9006,444.9006,444.9006,0.0
2021-05-24 13:00:00,463.78,463.78,463.78,463.78,0.0,444.9006,444.9006,444.9006,444.9006,0.0
2021-05-24 13:05:00,463.92,464.12,463.53,464.0,1138.0,445.0349,445.2267,444.6607,445.1116,1138.0
2021-05-24 13:10:00,463.69,463.99,463.69,463.92,922.0,444.8142,445.102,444.8142,445.0349,922.0
2021-05-24 13:15:00,463.98,464.05,463.71,463.71,1026.0,445.0924,445.1596,444.8334,444.8334,1026.0
2021-05-24 13:20:00,463.65,463.65,463.65,463.65,100.0,444.7758,444.7758,444.7758,444.7758,100.0
2021-05-24 13:25:00,463.79,463.91,463.54,463.6,1336.0,444.9101,445.0253,444.6703,444.7279,1336.0
2021-05-24 13:30:00,463.83,463.85,463.83,463.85,200.0,444.9485,444.9677,444.9485,444.9677,200.0
2021-05-24 13:35:00,464.73,464.73,464.66,464.66,200.0,445.8119,445.8119,445.7447,445.7447,200.0
2021-05-24 13:40:00,464.58,464.7,464.29,464.7,945.0,445.668,445.7831,445.3898,445.7831,945.0
2021-05-24 13:45:00,464.43,464.56,464.34,464.34,525.0,445.5241,445.6488,445.4378,445.4378,525.0
2021-05-24 13:50:00,464.49,464.67,464.45,464.48,1142.0,445.5817,445.7543,445.5433,445.5721,1142.0
2021-05-24 13:55:00,464.48,464.69,464.32,464.32,1210.0,445.5721,445.7735,445.4186,445.4186,1210.0
2021-05-24 14:00:00,464.25,464.77,464.15,464.15,1358.0,445.3514,445.8503,445.2555,445.2555,1358.0
2021-05-24 14:05:00,464.08,464.25,463.71,464.15,700.0,445.1883,445.3514,444.8334,445.2555,700.0
2021-05-24 14:10:00,464.22,464.46,464.06,464.46,700.0,445.3226,445.5529,445.1692,445.5529,700.0
2021-05-24 14:15:00,464.43,464.43,464.06,464.06,300.0,445.5241,445.5241,445.1692,445.1692,300.0
2021-05-24 14:20:00,464.58,464.66,464.1,464.23,1300.0,445.668,445.7447,445.2075,445.3322,1300.0
2021-05-24 14:25:00,464.31,464.31,464.14,464.28,518.0,445.409,445.409,445.2459,445.3802,518.0
2021-05-24 14:30:00,463.93,464.09,463.78,463.81,1200.0,445.0444,445.1979,444.9006,444.9293,1200.0
2021-05-24 14:35:00,464.03,464.29,463.81,464.29,1100.0,445.1404,445.3898,444.9293,445.3898,1100.0
2021-05-24 14:40:00,464.53,464.53,464.01,464.17,900.0,445.62,445.62,445.1212,445.2747,900.0
2021-05-24 14:45:00,464.12,464.12,463.85,463.87,800.0,445.2267,445.2267,444.9677,444.9869,800.0
2021-05-24 14:50:00,463.79,463.79,463.43,463.52,800.0,444.9101,444.9101,444.5648,444.6511,800.0
2021-05-24 14:55:00,463.27,463.44,463.09,463.44,1200.0,444.4113,444.5744,444.2386,444.5744,1200.0
2021-05-24 15:00:00,463.44,463.7,463.32,463.59,600.0,444.5744,444.8238,444.4593,444.7183,600.0
2021-05-24 15:05:00,463.8,463.81,463.71,463.81,600.0,444.9197,444.9293,444.8334,444.9293,600.0
2021-05-24 15:10:00,463.79,463.79,463.06,463.4,2100.0,444.9101,444.9101,444.2099,444.536,2100.0
2021-05-24 15:15:00,463.38,463.41,463.34,463.35,700.0,444.5168,444.5456,444.4785,444.4881,700.0
2021-05-24 15:20:00,463.18,463.41,462.82,463.34,2200.0,444.325,444.5456,443.9796,444.4785,2200.0
2021-05-24 15:25:00,463.74,463.75,463.65,463.65,300.0,444.8622,444.8718,444.7758,444.7758,300.0
2021-05-24 15:30:00,463.65,463.89,463.65,463.89,840.0,444.7758,445.0061,444.7758,445.0061,840.0
2021-05-24 15:35:00,463.79,463.89,462.94,462.94,1810.0,444.9101,445.0061,444.0947,444.0947,1810.0
2021-05-24 15:40:00,462.79,463.44,462.71,463.18,2968.0,443.9509,444.5744,443.8741,444.325,2968.0
2021-05-24 15:45:00,463.25,464.29,463.25,464.16,3402.0,444.3921,445.3898,444.3921,445.2651,3402.0
2021-05-24 15:50:00,463.66,464.17,463.65,464.14,4603.0,444.7854,445.2747,444.7758,445.2459,4603.0
2021-05-24 15:55:00,463.96,463.96,462.84,463.15,12917.0,445.0732,445.0732,443.9988,444.2962,12917.0
2021-05-25 09:30:00,464.73,467.74,463.38,467.74,3843.0,445.8119,448.6994,444.5168,448.6994,3843.0
2021-05-25 09:35:00,467.56,468.11,466.0,466.45,1985.0,448.5267,449.0543,447.0302,447.4619,1985.0
2021-05-25 09:40:00,465.47,465.47,464.4,464.4,1721.0,446.5218,446.5218,445.4953,445.4953,1721.0
2021-05-25 09:45:00,464.04,464.49,463.3,463.65,1400.0,445.15,445.5817,444.4401,444.7758,1400.0
2021-05-25 09:50:00,464.25,465.3,463.9,465.09,2210.0,445.3514,446.3587,445.0157,446.1572,2210.0
2021-05-25 09:55:00,464.95,466.57,464.95,465.44,1116.0,446.0229,447.577,446.0229,446.493,1116.0
2021-05-25 10:00:00,465.49,465.69,465.26,465.69,800.0,446.5409,446.7328,446.3203,446.7328,800.0
2021-05-25 10:05:00,466.19,467.3,466.19,466.77,1847.0,447.2124,448.2773,447.2124,447.7688,1847.0
2021-05-25 10:10:00,466.66,467.15,466.55,466.84,1000.0,447.6633,448.1334,447.5578,447.836,1000.0
2021-05-25 10:15:00,466.84,466.84,465.68,465.68,700.0,447.836,447.836,446.7232,446.7232,700.0
2021-05-25 10:20:00,465.71,466.33,465.71,466.15,1283.0,446.752,447.3467,446.752,447.1741,1283.0
2021-05-25 10:25:00,466.25,467.14,466.25,466.63,1283.0,447.27,448.1238,447.27,447.6345,1283.0
2021-05-25 10:30:00,466.79,467.15,466.78,466.78,1247.0,447.788,448.1334,447.7784,447.7784,1247.0
2021-05-25 10:35:00,466.92,467.23,466.03,467.04,2921.0,447.9127,448.2101,447.059,448.0278,2921.0
2021-05-25 10:40:00,467.34,468.46,467.06,468.46,1879.0,448.3156,449.39,448.047,449.39,1879.0
2021-05-25 10:45:00,468.75,468.77,468.18,468.18,1400.0,449.6682,449.6874,449.1214,449.1214,1400.0
2021-05-25 10:50:00,468.44,468.48,467.74,468.12,2809.0,449.3709,449.4092,448.6994,449.0639,2809.0
2021-05-25 10:55:00,468.31,468.56,468.23,468.24,1063.0,449.2461,449.486,449.1694,449.179,1063.0
2021-05-25 11:00:00,468.71,469.27,468.56,469.27,1604.0,449.6299,450.1671,449.486,450.1671,1604.0
2021-05-25 11:05:00,469.26,469.45,468.86,468.86,546.0,450.1575,450.3397,449.7738,449.7738,546.0
2021-05-25 11:10:00,469.97,469.98,469.59,469.72,1098.0,450.8386,450.8482,450.474,450.5987,1098.0
2021-05-25 11:15:00,469.68,469.68,469.37,469.48,621.0,450.5604,450.5604,450.263,450.3685,621.0
2021-05-25 11:20:00,469.81,470.22,469.72,469.84,827.0,450.6851,451.0784,450.5987,450.7139,827.0
2021-05-25 11:25:00,469.66,469.66,467.88,467.88,805.0,450.5412,450.5412,448.8337,448.8337,805.0
2021-05-25 11:30:00,467.61,467.61,466.63,467.21,1200.0,448.5746,448.5746,447.6345,448.1909,1200.0
2021-05-25 11:35:00,467.33,467.34,466.8,466.92,700.0,448.306,448.3156,447.7976,447.9127,700.0
2021-05-25 11:40:00,466.53,466.74,466.46,466.46,900.0,447.5386,447.7401,447.4715,447.4715,900.0
2021-05-25 11:45:00,466.55,467.07,466.47,466.8,930.0,447.5578,448.0566,447.481,447.7976,930.0
2021-05-25 11:50:00,466.63,466.89,466.42,466.89,515.0,447.6345,447.884,447.4331,447.884,515.0
2021-05-25 11:55:00,467.34,468.21,467.13,468.21,1531.0,448.3156,449.1502,448.1142,449.1502,1531.0
2021-05-25 12:00:00,468.73,468.73,467.87,467.87,700.0,449.649,449.649,448.8241,448.8241,700.0
2021-05-25 12:05:00,467.46,467.54,467.05,467.34,700.0,448.4307,448.5075,448.0374,448.3156,700.0
2021-05-25 12:10:00,468.14,468.62,467.93,468.49,1500.0,449.0831,449.5435,448.8816,449.4188,1500.0
2021-05-25 12:15:00,468.16,468.16,467.73,467.76,601.0,449.1023,449.1023,448.6898,448.7185,601.0
2021-05-25 12:20:00,468.41,468.41,468.37,468.39,500.0,449.3421,449.3421,449.3037,449.3229,500.0
2021-05-25 12:25:00,468.12,468.12,467.63,467.81,1021.0,449.0639,449.0639,448.5938,448.7665,1021.0
2021-05-25 12:30:00,468.05,468.42,468.05,468.17,600.0,448.9967,449.3517,448.9967,449.1118,600.0
2021-05-25 12:35:00,468.09,468.09,467.7,467.85,305.0,449.0351,449.0351,448.661,448.8049,305.0
2021-05-25 12:40:00,467.92,468.1,467.54,467.77,1261.0,448.872,449.0447,448.5075,448.7281,1261.0
2021-05-25 12:45:00,468.09,468.81,468.09,468.69,901.0,449.0351,449.7258,449.0351,449.6107,901.0
2021-05-25 12:50:00,468.67,468.8,468.48,468.8,710.0,449.5915,449.7162,449.4092,449.7162,710.0
2021-05-25 12:55:00,468.49,468.84,468.33,468.78,930.0,449.4188,449.7546,449.2653,449.697,930.0
2021-05-25 13:00:00,468.69,468.69,468.01,468.02,700.0,449.6107,449.6107,448.9584,448.968,700.0
2021-05-25 13:05:00,467.84,467.91,467.68,467.9,1204.0,448.7953,448.8624,448.6418,448.8528,1204.0
2021-05-25 13:10:00,467.94,468.99,467.93,468.6,2115.0,448.8912,449.8985,448.8816,449.5243,2115.0
2021-05-25 13:15:00,468.62,468.69,468.15,468.15,1008.0,449.5435,449.6107,449.0927,449.0927,1008.0
2021-05-25 13:20:00,468.14,468.73,468.14,468.69,700.0,449.0831,449.649,449.0831,449.6107,700.0
2021-05-25 13:25:00,468.89,468.98,468.68,468.91,700.0,449.8025,449.8889,449.6011,449.8217,700.0
2021-05-25 13:30:00,468.89,469.14,468.4,469.09,1004.0,449.8025,450.0424,449.3325,449.9944,1004.0
2021-05-25 13:35:00,468.92,468.92,468.83,468.84,402.0,449.8313,449.8313,449.745,449.7546,402.0
2021-05-25 13:40:00,468.7,468.7,467.65,467.65,1538.0,449.6203,449.6203,448.613,448.613,1538.0
2021-05-25 13:45:00,467.93,468.07,467.93,468.07,300.0,448.8816,449.0159,448.8816,449.0159,300.0
2021-05-25 13:50:00,468.04,468.07,467.9,468.04,913.0,448.9871,449.0159,448.8528,448.9871,913.0
2021-05-25 13:55:00,468.37,468.6,468.12,468.12,1106.0,449.3037,449.5243,449.0639,449.0639,1106.0
2021-05-25 14:00:00,467.92,468.05,466.93,466.93,1208.0,448.872,448.9967,447.9223,447.9223,1208.0
2021-05-25 14:05:00,467.24,467.72,467.24,467.58,500.0,448.2197,448.6802,448.2197,448.5459,500.0
2021-05-25 14:10:00,467.37,467.52,467.1,467.19,723.0,448.3444,448.4883,448.0854,448.1717,723.0
2021-05-25 14:15:00,466.94,467.31,466.94,467.31,700.0,447.9319,448.2869,447.9319,448.2869,700.0
2021-05-25 14:20:00,467.49,467.79,467.49,467.79,200.0,448.4595,448.7473,448.4595,448.7473,200.0
2021-05-25 14:25:00,467.37,467.37,467.05,467.05,624.0,448.3444,448.3444,448.0374,448.0374,624.0
2021-05-25 14:30:00,466.95,467.2,466.95,467.2,602.0,447.9415,448.1813,447.9415,448.1813,602.0
2021-05-25 14:35:00,466.98,466.98,466.66,466.73,1679.0,447.9703,447.9703,447.6633,447.7305,1679.0
2021-05-25 14:40:00,466.53,466.64,465.15,465.19,3556.0,447.5386,447.6441,446.2148,446.2532,3556.0
2021-05-25 14:45:00,465.09,465.16,464.6,464.79,1500.0,446.1572,446.2244,445.6872,445.8694,1500.0
2021-05-25 14:50:00,464.64,464.69,463.86,464.2,2505.0,445.7255,445.7735,444.9773,445.3035,2505.0
2021-05-25 14:55:00,464.38,464.47,464.06,464.08,2804.0,445.4761,445.5625,445.1692,445.1883,2804.0
2021-05-25 15:00:00,463.99,464.37,463.92,463.92,1503.0,445.102,445.4665,445.0349,445.0349,1503.0
2021-05-25 15:05:00,463.79,464.36,463.79,464.24,1200.0,444.9101,445.4569,444.9101,445.3418,1200.0
2021-05-25 15:10:00,464.02,464.32,463.87,464.11,2200.0,445.1308,445.4186,444.9869,445.2171,2200.0
2021-05-25 15:15:00,463.78,464.19,463.78,464.19,1668.0,444.9006,445.2939,444.9006,445.2939,1668.0
2021-05-25 15:20:00,464.16,464.78,464.16,464.61,2300.0,445.2651,445.8598,445.2651,445.6968,2300.0
2021-05-25 15:25:00,464.93,465.11,464.63,464.63,1400.0,446.0037,446.1764,445.716,445.716,1400.0
2021-05-25 15:30:00,464.53,464.6,463.65,463.75,2818.0,445.62,445.6872,444.7758,444.8718,2818.0
2021-05-25 15:35:00,463.9,464.19,463.87,464.16,2167.0,445.0157,445.2939,444.9869,445.2651,2167.0
2021-05-25 15:40:00,464.04,464.48,464.02,464.44,1507.0,445.15,445.5721,445.1308,445.5337,1507.0
2021-05-25 15:45:00,464.59,464.63,463.83,463.96,4100.0,445.6776,445.716,444.9485,445.0732,4100.0
2021-05-25 15:50:00,463.44,464.37,463.29,464.18,5473.0,444.5744,445.4665,444.4305,445.2843,5473.0
2021-05-25 15:55:00,464.26,465.03,464.25,464.64,12589.0,445.361,446.0997,445.3514,445.7255,12589.0
2021-05-26 09:30:00,470.54,470.54,465.68,467.67,4772.0,451.3854,451.3854,446.7232,448.6322,4772.0
2021-05-26 09:35:00,467.3,467.3,465.08,465.7,2978.0,448.2773,448.2773,446.1476,446.7424,2978.0
2021-05-26 09:40:00,466.1,467.6,465.76,467.6,1128.0,447.1261,448.565,446.8,448.565,1128.0
2021-05-26 09:45:00,468.0,468.59,467.46,467.46,3896.0,448.9488,449.5147,448.4307,448.4307,3896.0
2021-05-26 09:50:00,467.89,468.43,467.89,468.43,300.0,448.8432,449.3613,448.8432,449.3613,300.0
2021-05-26 09:55:00,468.01,468.85,468.01,468.49,2604.0,448.9584,449.7642,448.9584,449.4188,2604.0
2021-05-26 10:00:00,467.74,467.85,467.01,467.41,1195.0,448.6994,448.8049,447.9991,448.3828,1195.0
2021-05-26 10:05:00,467.41,467.41,467.41,467.41,0.0,448.3828,448.3828,448.3828,448.3828,0.0
2021-05-26 10:10:00,467.6,469.17,467.27,468.71,1537.0,448.565,450.0711,448.2485,449.6299,1537.0
2021-05-26 10:15:00,469.38,469.38,468.0,468.16,3040.0,450.2726,450.2726,448.9488,449.1023,3040.0
2021-05-26 10:20:00,468.0,468.69,467.8,468.64,2700.0,448.9488,449.6107,448.7569,449.5627,2700.0
2021-05-26 10:25:00,468.39,468.76,468.17,468.75,1543.0,449.3229,449.6778,449.1118,449.6682,1543.0
2021-05-26 10:30:00,469.26,469.26,469.26,469.26,100.0,450.1575,450.1575,450.1575,450.1575,100.0
2021-05-26 10:35:00,469.16,469.4,468.88,469.4,600.0,450.0615,450.2918,449.7929,450.2918,600.0
2021-05-26 10:40:00,469.25,469.26,468.87,468.87,200.0,450.1479,450.1575,449.7834,449.7834,200.0
2021-05-26 10:45:00,469.28,469.34,469.27,469.34,300.0,450.1767,450.2342,450.1671,450.2342,300.0
2021-05-26 10:50:00,469.34,469.54,469.26,469.51,1308.0,450.2342,450.4261,450.1575,450.3973,1308.0
2021-05-26 10:55:00,469.94,470.7,469.94,470.56,1070.0,450.8098,451.5389,450.8098,451.4046,1070.0
2021-05-26 11:00:00,470.67,470.67,470.09,470.1,1169.0,451.5101,451.5101,450.9537,450.9633,1169.0
2021-05-26 11:05:00,470.42,471.27,470.29,471.25,1700.0,451.2703,452.0857,451.1455,452.0665,1700.0
2021-05-26 11:10:00,470.96,471.18,470.45,470.88,1700.0,451.7883,451.9993,451.299,451.7115,1700.0
2021-05-26 11:15:00,470.72,470.91,470.07,470.28,2055.0,451.558,451.7403,450.9345,451.136,2055.0
2021-05-26 11:20:00,470.25,470.25,469.94,469.94,202.0,451.1072,451.1072,450.8098,450.8098,202.0
2021-05-26 11:25:00,469.8,470.56,469.8,470.37,600.0,450.6755,451.4046,450.6755,451.2223,600.0
2021-05-26 11:30:00,470.13,470.13,469.77,469.96,400.0,450.9921,450.9921,450.6467,450.829,400.0
2021-05-26 11:35:00,470.01,470.01,469.75,469.75,300.0,450.8769,450.8769,450.6275,450.6275,300.0
2021-05-26 11:40:00,469.71,469.71,469.28,469.28,400.0,450.5892,450.5892,450.1767,450.1767,400.0
2021-05-26 11:45:00,469.28,469.65,469.28,469.35,1089.0,450.1767,450.5316,450.1767,450.2438,1089.0
2021-05-26 11:50:00,469.31,469.51,469.16,469.26,609.0,450.2054,450.3973,450.0615,450.1575,609.0
2021-05-26 11:55:00,468.96,469.37,468.96,469.37,607.0,449.8697,450.263,449.8697,450.263,607.0
2021-05-26 12:00:00,469.27,469.27,469.27,469.27,200.0,450.1671,450.1671,450.1671,450.1671,200.0
2021-05-26 12:05:00,469.62,469.62,469.62,469.62,100.0,450.5028,450.5028,450.5028,450.5028,100.0
2021-05-26 12:10:00,469.81,470.0,469.81,469.81,620.0,450.6851,450.8674,450.6851,450.6851,620.0
2021-05-26 12:15:00,469.79,469.79,469.78,469.79,100.0,450.6659,450.6659,450.6563,450.6659,100.0
2021-05-26 12:20:00,469.66,469.7,469.25,469.25,700.0,450.5412,450.5796,450.1479,450.1479,700.0
2021-05-26 12:25:00,469.11,469.11,468.96,468.96,462.0,450.0136,450.0136,449.8697,449.8697,462.0
2021-05-26 12:30:00,469.09,469.51,469.09,469.51,500.0,449.9944,450.3973,449.9944,450.3973,500.0
2021-05-26 12:35:00,469.66,469.67,469.41,469.41,800.0,450.5412,450.5508,450.3014,450.3014,800.0
2021-05-26 12:40:00,469.41,469.41,469.41,469.41,0.0,450.3014,450.3014,450.3014,450.3014,0.0
2021-05-26 12:45:00,469.86,470.0,469.82,469.91,1309.0,450.733,450.8674,450.6947,450.781,1309.0
2021-05-26 12:50:00,469.83,469.83,469.62,469.63,435.0,450.7043,450.7043,450.5028,450.5124,435.0
2021-05-26 12:55:00,469.42,469.57,468.9,469.23,1650.0,450.311,450.4549,449.8121,450.1287,1650.0
2021-05-26 13:00:00,469.01,469.22,469.01,469.22,400.0,449.9177,450.1191,449.9177,450.1191,400.0
2021-05-26 13:05:00,469.22,469.22,469.22,469.22,0.0,450.1191,450.1191,450.1191,450.1191,0.0
2021-05-26 13:10:00,469.22,469.22,469.22,469.22,0.0,450.1191,450.1191,450.1191,450.1191,0.0
2021-05-26 13:15:00,469.16,469.16,467.77,467.83,7812.0,450.0615,450.0615,448.7281,448.7857,7812.0
2021-05-26 13:20:00,468.05,468.17,467.88,467.88,3719.0,448.9967,449.1118,448.8337,448.8337,3719.0
2021-05-26 13:25:00,467.72,467.72,467.01,467.16,2500.0,448.6802,448.6802,447.9991,448.143,2500.0
2021-05-26 13:30:00,467.19,467.67,467.19,467.52,1388.0,448.1717,448.6322,448.1717,448.4883,1388.0
2021-05-26 13:35:00,467.81,468.27,467.37,467.37,5000.0,448.7665,449.2078,448.3444,448.3444,5000.0
2021-05-26 13:40:00,467.12,467.12,466.48,466.7,2800.0,448.1046,448.1046,447.4906,447.7017,2800.0
2021-05-26 13:45:00,466.82,467.29,466.82,466.9,903.0,447.8168,448.2677,447.8168,447.8935,903.0
2021-05-26 13:50:00,466.87,467.35,466.87,467.25,600.0,447.8648,448.3252,447.8648,448.2293,600.0
2021-05-26 13:55:00,467.34,467.61,467.13,467.61,2159.0,448.3156,448.5746,448.1142,448.5746,2159.0
2021-05-26 14:00:00,467.61,467.61,467.61,467.61,0.0,448.5746,448.5746,448.5746,448.5746,0.0
2021-05-26 14:05:00,467.63,467.86,467.47,467.86,1639.0,448.5938,448.8145,448.4403,448.8145,1639.0
2021-05-26 14:10:00,467.84,467.93,467.84,467.93,824.0,448.7953,448.8816,448.7953,448.8816,824.0
2021-05-26 14:15:00,467.67,468.01,467.67,468.0,500.0,448.6322,448.9584,448.6322,448.9488,500.0
2021-05-26 14:20:00,468.0,468.0,467.99,468.0,200.0,448.9488,448.9488,448.9392,448.9488,200.0
2021-05-26 14:25:00,467.77,467.77,467.58,467.58,400.0,448.7281,448.7281,448.5459,448.5459,400.0
2021-05-26 14:30:00,467.67,467.86,467.53,467.64,1000.0,448.6322,448.8145,448.4979,448.6034,1000.0
2021-05-26 14:35:00,467.75,467.84,467.54,467.54,954.0,448.7089,448.7953,448.5075,448.5075,954.0
2021-05-26 14:40:00,467.54,467.54,467.54,467.54,0.0,448.5075,448.5075,448.5075,448.5075,0.0
2021-05-26 14:45:00,467.8,467.94,467.53,467.54,601.0,448.7569,448.8912,448.4979,448.5075,601.0
2021-05-26 14:50:00,467.59,467.59,466.82,467.0,700.0,448.5555,448.5555,447.8168,447.9895,700.0
2021-05-26 14:55:00,466.88,467.17,466.82,466.82,1200.0,447.8744,448.1526,447.8168,447.8168,1200.0
2021-05-26 15:00:00,466.83,467.11,466.62,467.11,810.0,447.8264,448.095,447.6249,448.095,810.0
2021-05-26 15:05:00,467.27,467.3,467.27,467.3,200.0,448.2485,448.2773,448.2485,448.2773,200.0
2021-05-26 15:10:00,466.89,467.41,466.89,467.41,400.0,447.884,448.3828,447.884,448.3828,400.0
2021-05-26 15:15:00,467.49,467.5,467.42,467.44,1300.0,448.4595,448.4691,448.3924,448.4116,1300.0
2021-05-26 15:20:00,467.27,467.28,466.22,466.56,1426.0,448.2485,448.2581,447.2412,447.5674,1426.0
2021-05-26 15:25:00,466.7,466.7,466.27,466.41,1116.0,447.7017,447.7017,447.2892,447.4235,1116.0
2021-05-26 15:30:00,466.38,466.53,465.8,465.98,2267.0,447.3947,447.5386,446.8383,447.011,2267.0
2021-05-26 15:35:00,465.83,466.09,465.29,465.3,2390.0,446.8671,447.1165,446.3491,446.3587,2390.0
2021-05-26 15:40:00,465.53,465.83,464.67,465.04,3533.0,446.5793,446.8671,445.7543,446.1093,3533.0
2021-05-26 15:45:00,465.11,465.26,464.73,465.0,4822.0,446.1764,446.3203,445.8119,446.0709,4822.0
2021-05-26 15:50:00,464.92,465.08,464.12,464.63,5935.0,445.9941,446.1476,445.2267,445.716,5935.0
2021-05-26 15:55:00,464.2,465.27,464.2,464.94,19668.0,445.3035,446.3299,445.3035,446.0133,19668.0
2021-05-27 09:30:00,463.7,468.2,463.7,465.08,7183.0,444.8238,449.1406,444.8238,446.1476,7183.0
2021-05-27 09:35:00,465.24,465.25,461.03,461.03,2131.0,446.3011,446.3107,442.2625,442.2625,2131.0
2021-05-27 09:40:00,462.08,464.79,462.08,464.45,1618.0,443.2698,445.8694,443.2698,445.5433,1618.0
2021-05-27 09:45:00,464.44,464.77,463.46,463.68,800.0,445.5337,445.8503,444.5936,444.8046,800.0
2021-05-27 09:50:00,463.79,463.96,461.24,461.24,2200.0,444.9101,445.0732,442.464,442.464,2200.0
2021-05-27 09:55:00,461.28,462.12,461.28,461.95,1000.0,442.5023,443.3081,442.5023,443.145,1000.0
2021-05-27 10:00:00,462.0,462.69,461.88,462.17,1000.0,443.193,443.8549,443.0779,443.3561,1000.0
2021-05-27 10:05:00,461.55,462.5,461.12,462.44,1900.0,442.7613,443.6727,442.3488,443.6151,1900.0
2021-05-27 10:10:00,462.47,463.56,461.24,463.56,6786.0,443.6439,444.6895,442.464,444.6895,6786.0
2021-05-27 10:15:00,463.08,463.49,462.44,462.5,2700.0,444.229,444.6224,443.6151,443.6727,2700.0
2021-05-27 10:20:00,462.37,462.55,462.11,462.43,2941.0,443.548,443.7206,443.2985,443.6055,2941.0
2021-05-27 10:25:00,462.47,462.64,462.0,462.0,2585.0,443.6439,443.807,443.193,443.193,2585.0
2021-05-27 10:30:00,462.53,463.09,462.29,462.56,2307.0,443.7014,444.2386,443.4712,443.7302,2307.0
2021-05-27 10:35:00,463.24,463.42,462.59,463.03,3959.0,444.3825,444.5552,443.759,444.1811,3959.0
2021-05-27 10:40:00,463.37,464.61,463.36,464.56,1073.0,444.5072,445.6968,444.4977,445.6488,1073.0
2021-05-27 10:45:00,464.55,465.53,464.42,465.53,6300.0,445.6392,446.5793,445.5145,446.5793,6300.0
2021-05-27 10:50:00,465.87,466.18,465.61,466.18,1204.0,446.9055,447.2029,446.6561,447.2029,1204.0
2021-05-27 10:55:00,467.25,467.9,467.13,467.13,500.0,448.2293,448.8528,448.1142,448.1142,500.0
2021-05-27 11:00:00,467.17,467.3,466.37,466.37,2029.0,448.1526,448.2773,447.3851,447.3851,2029.0
2021-05-27 11:05:00,465.93,465.96,465.26,465.26,800.0,446.963,446.9918,446.3203,446.3203,800.0
2021-05-27 11:10:00,465.69,466.45,465.25,465.56,2548.0,446.7328,447.4619,446.3107,446.6081,2548.0
2021-05-27 11:15:00,465.63,465.63,465.08,465.48,1031.0,446.6752,446.6752,446.1476,446.5313,1031.0
2021-05-27 11:20:00,465.42,465.93,465.16,465.69,3012.0,446.4738,446.963,446.2244,446.7328,3012.0
2021-05-27 11:25:00,465.86,465.86,465.46,465.46,900.0,446.8959,446.8959,446.5122,446.5122,900.0
2021-05-27 11:30:00,465.36,465.55,464.77,464.86,2241.0,446.4162,446.5985,445.8503,445.9366,2241.0
2021-05-27 11:35:00,464.91,465.31,464.51,464.51,3949.0,445.9846,446.3683,445.6008,445.6008,3949.0
2021-05-27 11:40:00,464.71,465.23,464.56,464.84,6105.0,445.7927,446.2915,445.6488,445.9174,6105.0
2021-05-27 11:45:00,464.95,464.97,463.98,464.28,10783.0,446.0229,446.0421,445.0924,445.3802,10783.0
2021-05-27 11:50:00,464.17,464.3,463.85,464.0,17361.0,445.2747,445.3994,444.9677,445.1116,17361.0
2021-05-27 11:55:00,464.0,466.02,463.86,465.78,7622.0,445.1116,447.0494,444.9773,446.8191,7622.0
2021-05-27 12:00:00,465.76,466.4,465.75,466.16,1000.0,446.8,447.4139,446.7904,447.1837,1000.0
2021-05-27 12:05:00,465.85,465.85,464.12,464.67,2417.0,446.8863,446.8863,445.2267,445.7543,2417.0
2021-05-27 12:10:00,464.94,464.98,464.46,464.7,2337.0,446.0133,446.0517,445.5529,445.7831,2337.0
2021-05-27 12:15:00,464.81,464.84,464.55,464.64,1812.0,445.8886,445.9174,445.6392,445.7255,1812.0
2021-05-27 12:20:00,464.64,464.77,464.32,464.77,7218.0,445.7255,445.8503,445.4186,445.8503,7218.0
2021-05-27 12:25:00,464.61,465.99,464.58,465.84,6129.0,445.6968,447.0206,445.668,446.8767,6129.0
2021-05-27 12:30:00,465.64,465.65,465.13,465.43,2170.0,446.6848,446.6944,446.1956,446.4834,2170.0
2021-05-27 12:35:00,465.36,465.43,464.68,464.81,1803.0,446.4162,446.4834,445.7639,445.8886,1803.0
2021-05-27 12:40:00,464.83,464.83,464.33,464.79,1976.0,445.9078,445.9078,445.4282,445.8694,1976.0
2021-05-27 12:45:00,465.16,465.27,464.74,464.74,1090.0,446.2244,446.3299,445.8215,445.8215,1090.0
2021-05-27 12:50:00,464.75,464.82,463.99,464.14,3469.0,445.8311,445.8982,445.102,445.2459,3469.0
2021-05-27 12:55:00,463.86,464.25,463.86,464.2,1178.0,444.9773,445.3514,444.9773,445.3035,1178.0
2021-05-27 13:00:00,464.21,464.21,463.85,463.97,2501.0,445.313,445.313,444.9677,445.0828,2501.0
2021-05-27 13:05:00,463.49,464.29,463.2,464.01,1093.0,444.6224,445.3898,444.3442,445.1212,1093.0
2021-05-27 13:10:00,464.16,464.33,464.04,464.15,2443.0,445.2651,445.4282,445.15,445.2555,2443.0
2021-05-27 13:15:00,463.41,464.03,463.41,463.89,841.0,444.5456,445.1404,444.5456,445.0061,841.0
2021-05-27 13:20:00,464.1,464.36,463.76,463.94,2176.0,445.2075,445.4569,444.8814,445.054,2176.0
2021-05-27 13:25:00,463.92,464.26,463.54,463.75,1423.0,445.0349,445.361,444.6703,444.8718,1423.0
2021-05-27 13:30:00,463.37,463.68,463.37,463.66,400.0,444.5072,444.8046,444.5072,444.7854,400.0
2021-05-27 13:35:00,464.29,464.35,463.94,464.15,1180.0,445.3898,445.4473,445.054,445.2555,1180.0
2021-05-27 13:40:00,464.42,464.5,464.19,464.37,979.0,445.5145,445.5912,445.2939,445.4665,979.0
2021-05-27 13:45:00,464.55,464.58,464.4,464.58,800.0,445.6392,445.668,445.4953,445.668,800.0
2021-05-27 13:50:00,464.81,465.02,464.81,464.99,1100.0,445.8886,446.0901,445.8886,446.0613,1100.0
2021-05-27 13:55:00,465.08,465.1,464.88,465.0,800.0,446.1476,446.1668,445.9558,446.0709,800.0
2021-05-27 14:00:00,464.75,464.89,464.25,464.25,1602.0,445.8311,445.9654,445.3514,445.3514,1602.0
2021-05-27 14:05:00,464.02,464.23,463.96,463.96,500.0,445.1308,445.3322,445.0732,445.0732,500.0
2021-05-27 14:10:00,464.1,464.51,463.98,464.17,2541.0,445.2075,445.6008,445.0924,445.2747,2541.0
2021-05-27 14:15:00,464.16,464.16,464.02,464.13,1400.0,445.2651,445.2651,445.1308,445.2363,1400.0
2021-05-27 14:20:00,463.99,464.64,463.98,464.13,2216.0,445.102,445.7255,445.0924,445.2363,2216.0
2021-05-27 14:25:00,464.28,464.59,463.39,463.39,3119.0,445.3802,445.6776,444.5264,444.5264,3119.0
2021-05-27 14:30:00,463.38,463.92,463.28,463.92,1827.0,444.5168,445.0349,444.4209,445.0349,1827.0
2021-05-27 14:35:00,463.7,463.75,463.37,463.75,600.0,444.8238,444.8718,444.5072,444.8718,600.0
2021-05-27 14:40:00,463.75,463.76,463.28,463.47,400.0,444.8718,444.8814,444.4209,444.6032,400.0
2021-05-27 14:45:00,463.84,463.84,463.21,463.42,1606.0,444.9581,444.9581,444.3538,444.5552,1606.0
2021-05-27 14:50:00,463.7,463.71,463.48,463.71,736.0,444.8238,444.8334,444.6128,444.8334,736.0
2021-05-27 14:55:00,463.7,463.84,463.51,463.51,800.0,444.8238,444.9581,444.6415,444.6415,800.0
2021-05-27 15:00:00,463.66,463.8,462.9,463.45,1200.0,444.7854,444.9197,444.0564,444.584,1200.0
2021-05-27 15:05:00,463.18,463.32,463.18,463.31,700.0,444.325,444.4593,444.325,444.4497,700.0
2021-05-27 15:10:00,463.28,463.72,463.28,463.72,1291.0,444.4209,444.843,444.4209,444.843,1291.0
2021-05-27 15:15:00,463.87,463.95,463.71,463.87,900.0,444.9869,445.0636,444.8334,444.9869,900.0
2021-05-27 15:20:00,463.72,463.93,463.71,463.93,701.0,444.843,445.0444,444.8334,445.0444,701.0
2021-05-27 15:25:00,464.03,464.06,463.85,463.93,800.0,445.1404,445.1692,444.9677,445.0444,800.0
2021-05-27 15:30:00,464.07,464.07,463.45,463.52,2322.0,445.1787,445.1787,444.584,444.6511,2322.0
2021-05-27 15:35:00,463.23,463.83,463.03,463.71,3556.0,444.3729,444.9485,444.1811,444.8334,3556.0
2021-05-27 15:40:00,463.7,463.7,463.44,463.45,2800.0,444.8238,444.8238,444.5744,444.584,2800.0
2021-05-27 15:45:00,463.43,463.43,462.65,462.68,4261.0,444.5648,444.5648,443.8166,443.8453,4261.0
2021-05-27 15:50:00,462.48,463.25,462.41,463.11,10360.0,443.6535,444.3921,443.5863,444.2578,10360.0
2021-05-27 15:55:00,463.2,464.82,462.97,464.13,20190.0,444.3442,445.8982,444.1235,445.2363,20190.0
2021-05-28 09:30:00,467.86,467.86,464.04,464.04,5627.0,448.8145,448.8145,445.15,445.15,5627.0
2021-05-28 09:35:00,464.44,466.11,463.47,466.11,500.0,445.5337,447.1357,444.6032,447.1357,500.0
2021-05-28 09:40:00,468.36,468.36,467.96,468.0,600.0,449.2941,449.2941,448.9104,448.9488,600.0
2021-05-28 09:45:00,468.81,469.52,468.76,469.52,1736.0,449.7258,450.4069,449.6778,450.4069,1736.0
2021-05-28 09:50:00,468.86,468.86,468.0,468.82,987.0,449.7738,449.7738,448.9488,449.7354,987.0
2021-05-28 09:55:00,468.77,468.98,468.77,468.98,274.0,449.6874,449.8889,449.6874,449.8889,274.0
2021-05-28 10:00:00,469.39,469.53,469.39,469.52,400.0,450.2822,450.4165,450.2822,450.4069,400.0
2021-05-28 10:05:00,469.63,469.63,469.55,469.55,3600.0,450.5124,450.5124,450.4357,450.4357,3600.0
2021-05-28 10:10:00,469.55,469.55,469.32,469.34,570.0,450.4357,450.4357,450.215,450.2342,570.0
2021-05-28 10:15:00,469.92,469.92,469.9,469.9,200.0,450.7906,450.7906,450.7714,450.7714,200.0
2021-05-28 10:20:00,470.46,470.46,470.39,470.39,303.0,451.3086,451.3086,451.2415,451.2415,303.0
2021-05-28 10:25:00,470.21,470.28,469.67,470.27,1732.0,451.0688,451.136,450.5508,451.1264,1732.0
2021-05-28 10:30:00,470.33,470.71,470.33,470.5,808.0,451.1839,451.5484,451.1839,451.347,808.0
2021-05-28 10:35:00,470.61,470.61,470.23,470.23,600.0,451.4525,451.4525,451.088,451.088,600.0
2021-05-28 10:40:00,470.0,470.2,469.3,470.0,1300.0,450.8674,451.0592,450.1958,450.8674,1300.0
2021-05-28 10:45:00,469.94,470.59,469.52,470.59,1100.0,450.8098,451.4333,450.4069,451.4333,1100.0
2021-05-28 10:50:00,470.59,470.59,470.59,470.59,0.0,451.4333,451.4333,451.4333,451.4333,0.0
2021-05-28 10:55:00,470.45,470.49,469.8,470.0,2611.0,451.299,451.3374,450.6755,450.8674,2611.0
2021-05-28 11:00:00,469.94,470.48,469.94,470.22,322.0,450.8098,451.3278,450.8098,451.0784,322.0
2021-05-28 11:05:00,470.16,470.17,470.15,470.17,400.0,451.0208,451.0304,451.0112,451.0304,400.0
2021-05-28 11:10:00,470.19,471.49,470.04,471.49,1700.0,451.0496,452.2967,450.9057,452.2967,1700.0
2021-05-28 11:15:00,471.28,471.32,471.07,471.07,1006.0,452.0952,452.1336,451.8938,451.8938,1006.0
2021-05-28 11:20:00,471.21,471.22,471.15,471.15,400.0,452.0281,452.0377,451.9705,451.9705,400.0
2021-05-28 11:25:00,470.94,471.19,470.92,471.19,506.0,451.7691,452.0089,451.7499,452.0089,506.0
2021-05-28 11:30:00,470.94,471.77,470.94,471.77,700.0,451.7691,452.5653,451.7691,452.5653,700.0
2021-05-28 11:35:00,471.64,472.11,471.61,472.11,1200.0,452.4406,452.8915,452.4118,452.8915,1200.0
2021-05-28 11:40:00,471.95,472.63,471.77,472.35,1332.0,452.738,453.3903,452.5653,453.1217,1332.0
2021-05-28 11:45:00,472.24,472.26,471.98,471.98,500.0,453.0162,453.0354,452.7667,452.7667,500.0
2021-05-28 11:50:00,471.02,471.18,471.0,471.18,700.0,451.8458,451.9993,451.8266,451.9993,700.0
2021-05-28 11:55:00,471.8,471.99,471.47,471.92,952.0,452.5941,452.7763,452.2775,452.7092,952.0
2021-05-28 12:00:00,471.61,472.26,471.61,472.26,200.0,452.4118,453.0354,452.4118,453.0354,200.0
2021-05-28 12:05:00,472.28,472.28,470.77,470.77,820.0,453.0545,453.0545,451.606,451.606,820.0
2021-05-28 12:10:00,470.72,470.72,470.72,470.72,100.0,451.558,451.558,451.558,451.558,100.0
2021-05-28 12:15:00,470.6,470.77,470.31,470.64,800.0,451.4429,451.606,451.1647,451.4813,800.0
2021-05-28 12:20:00,470.64,470.64,470.64,470.64,0.0,451.4813,451.4813,451.4813,451.4813,0.0
2021-05-28 12:25:00,470.13,470.13,470.13,470.13,100.0,450.9921,450.9921,450.9921,450.9921,100.0
2021-05-28 12:30:00,470.24,470.59,470.03,470.59,500.0,451.0976,451.4333,450.8961,451.4333,500.0
2021-05-28 12:35:00,470.64,470.64,470.4,470.54,800.0,451.4813,451.4813,451.2511,451.3854,800.0
2021-05-28 12:40:00,470.56,470.56,470.23,470.24,400.0,451.4046,451.4046,451.088,451.0976,400.0
2021-05-28 12:45:00,470.18,470.18,469.32,469.32,900.0,451.04,451.04,450.215,450.215,900.0
2021-05-28 12:50:00,469.61,469.65,469.47,469.65,401.0,450.4932,450.5316,450.3589,450.5316,401.0
2021-05-28 12:55:00,469.67,469.87,469.57,469.57,400.0,450.5508,450.7426,450.4549,450.4549,400.0
2021-05-28 13:00:00,469.91,470.14,469.65,469.65,1907.0,450.781,451.0017,450.5316,450.5316,1907.0
2021-05-28 13:05:00,469.66,469.94,469.59,469.88,2300.0,450.5412,450.8098,450.474,450.7522,2300.0
2021-05-28 13:10:00,470.44,470.47,469.94,470.06,1010.0,451.2894,451.3182,450.8098,450.9249,1010.0
2021-05-28 13:15:00,470.19,470.2,468.93,469.19,1500.0,451.0496,451.0592,449.8409,450.0903,1500.0
2021-05-28 13:20:00,468.68,468.68,468.5,468.64,606.0,449.6011,449.6011,449.4284,449.5627,606.0
2021-05-28 13:25:00,468.32,468.45,468.32,468.45,300.0,449.2557,449.3804,449.2557,449.3804,300.0
2021-05-28 13:30:00,468.2,468.62,468.01,468.62,319.0,449.1406,449.5435,448.9584,449.5435,319.0
2021-05-28 13:35:00,468.62,468.62,468.62,468.62,0.0,449.5435,449.5435,449.5435,449.5435,0.0
2021-05-28 13:40:00,467.95,468.1,467.72,468.1,858.0,448.9008,449.0447,448.6802,449.0447,858.0
2021-05-28 13:45:00,467.48,467.84,467.48,467.84,300.0,448.4499,448.7953,448.4499,448.7953,300.0
2021-05-28 13:50:00,467.68,467.68,467.68,467.68,100.0,448.6418,448.6418,448.6418,448.6418,100.0
2021-05-28 13:55:00,467.99,468.16,467.68,467.68,600.0,448.9392,449.1023,448.6418,448.6418,600.0
2021-05-28 14:00:00,467.67,468.06,467.67,468.06,700.0,448.6322,449.0063,448.6322,449.0063,700.0
2021-05-28 14:05:00,468.06,468.06,468.06,468.06,100.0,449.0063,449.0063,449.0063,449.0063,100.0
2021-05-28 14:10:00,468.06,468.36,468.06,468.36,455.0,449.0063,449.2941,449.0063,449.2941,455.0
2021-05-28 14:15:00,468.26,468.38,468.26,468.38,317.0,449.1982,449.3133,449.1982,449.3133,317.0
2021-05-28 14:20:00,468.32,468.32,468.1,468.31,800.0,449.2557,449.2557,449.0447,449.2461,800.0
2021-05-28 14:25:00,468.31,468.31,468.31,468.31,0.0,449.2461,449.2461,449.2461,449.2461,0.0
2021-05-28 14:30:00,468.29,468.29,467.73,467.95,859.0,449.227,449.227,448.6898,448.9008,859.0
2021-05-28 14:35:00,468.07,468.07,468.03,468.03,200.0,449.0159,449.0159,448.9775,448.9775,200.0
2021-05-28 14:40:00,468.27,468.61,468.27,468.61,400.0,449.2078,449.5339,449.2078,449.5339,400.0
2021-05-28 14:45:00,468.61,468.61,468.61,468.61,0.0,449.5339,449.5339,449.5339,449.5339,0.0
2021-05-28 14:50:00,468.42,468.42,468.1,468.1,400.0,449.3517,449.3517,449.0447,449.0447,400.0
2021-05-28 14:55:00,468.46,468.46,468.24,468.24,614.0,449.39,449.39,449.179,449.179,614.0
2021-05-28 15:00:00,467.98,468.5,467.98,468.33,1129.0,448.9296,449.4284,448.9296,449.2653,1129.0
2021-05-28 15:05:00,468.94,469.0,468.94,469.0,300.0,449.8505,449.9081,449.8505,449.9081,300.0
2021-05-28 15:10:00,469.0,469.19,468.92,468.92,510.0,449.9081,450.0903,449.8313,449.8313,510.0
2021-05-28 15:15:00,468.95,469.11,468.93,469.11,559.0,449.8601,450.0136,449.8409,450.0136,559.0
2021-05-28 15:20:00,468.78,468.78,468.78,468.78,109.0,449.697,449.697,449.697,449.697,109.0
2021-05-28 15:25:00,468.57,468.94,468.49,468.76,1337.0,449.4956,449.8505,449.4188,449.6778,1337.0
2021-05-28 15:30:00,468.66,468.93,468.62,468.82,800.0,449.5819,449.8409,449.5435,449.7354,800.0
2021-05-28 15:35:00,468.52,469.05,468.52,468.8,946.0,449.4476,449.956,449.4476,449.7162,946.0
2021-05-28 15:40:00,468.81,469.1,468.8,468.98,1800.0,449.7258,450.004,449.7162,449.8889,1800.0
2021-05-28 15:45:00,468.75,469.2,468.62,468.93,1500.0,449.6682,450.0999,449.5435,449.8409,1500.0
2021-05-28 15:50:00,468.92,468.99,467.94,467.94,5695.0,449.8313,449.8985,448.8912,448.8912,5695.0
2021-05-28 15:55:00,467.94,469.21,467.75,468.14,14483.0,448.8912,450.1095,448.7089,449.0831,14483.0
2021-06-01 09:30:00,471.13,472.63,471.13,472.63,4142.0,451.9514,453.3903,451.9514,453.3903,4142.0
2021-06-01 09:35:00,471.88,472.5,471.31,471.31,800.0,452.6708,453.2656,452.124,452.124,800.0
2021-06-01 09:40:00,470.64,470.64,469.36,469.36,1025.0,451.4813,451.4813,450.2534,450.2534,1025.0
2021-06-01 09:45:00,469.81,470.91,469.32,469.68,2008.0,450.6851,451.7403,450.215,450.5604,2008.0
2021-06-01 09:50:00,469.81,469.98,469.81,469.9,629.0,450.6851,450.8482,450.6851,450.7714,629.0
2021-06-01 09:55:00,469.88,469.88,469.31,469.41,514.0,450.7522,450.7522,450.2054,450.3014,514.0
2021-06-01 10:00:00,469.37,469.38,467.2,467.2,1415.0,450.263,450.2726,448.1813,448.1813,1415.0
2021-06-01 10:05:00,466.49,466.49,465.83,465.83,300.0,447.5002,447.5002,446.8671,446.8671,300.0
2021-06-01 10:10:00,466.16,466.47,464.29,464.29,5282.0,447.1837,447.481,445.3898,445.3898,5282.0
2021-06-01 10:15:00,463.75,465.86,463.63,465.84,2440.0,444.8718,446.8959,444.7567,446.8767,2440.0
2021-06-01 10:20:00,465.08,465.08,464.35,464.66,1311.0,446.1476,446.1476,445.4473,445.7447,1311.0
2021-06-01 10:25:00,464.6,464.87,464.2,464.6,1159.0,445.6872,445.9462,445.3035,445.6872,1159.0
2021-06-01 10:30:00,464.63,464.89,463.98,463.98,1301.0,445.716,445.9654,445.0924,445.0924,1301.0
2021-06-01 10:35:00,464.29,464.47,464.03,464.06,900.0,445.3898,445.5625,445.1404,445.1692,900.0
2021-06-01 10:40:00,463.96,465.23,463.96,465.23,400.0,445.0732,446.2915,445.0732,446.2915,400.0
2021-06-01 10:45:00,465.13,465.82,465.12,465.12,1300.0,446.1956,446.8575,446.186,446.186,1300.0
2021-06-01 10:50:00,465.24,465.82,464.28,464.28,1555.0,446.3011,446.8575,445.3802,445.3802,1555.0
2021-06-01 10:55:00,464.09,464.75,464.06,464.75,2029.0,445.1979,445.8311,445.1692,445.8311,2029.0
2021-06-01 11:00:00,464.75,464.75,463.97,463.97,500.0,445.8311,445.8311,445.0828,445.0828,500.0
2021-06-01 11:05:00,463.5,464.17,463.43,464.17,1262.0,444.632,445.2747,444.5648,445.2747,1262.0
2021-06-01 11:10:00,464.89,464.89,464.89,464.89,200.0,445.9654,445.9654,445.9654,445.9654,200.0
2021-06-01 11:15:00,464.88,465.8,464.88,465.8,8200.0,445.9558,446.8383,445.9558,446.8383,8200.0
2021-06-01 11:20:00,465.57,466.9,465.57,466.9,1000.0,446.6177,447.8935,446.6177,447.8935,1000.0
2021-06-01 11:25:00,466.64,467.52,466.63,467.52,2104.0,447.6441,448.4883,447.6345,448.4883,2104.0
2021-06-01 11:30:00,467.27,467.67,466.63,466.64,2190.0,448.2485,448.6322,447.6345,447.6441,2190.0
2021-06-01 11:35:00,466.58,466.99,466.56,466.68,1050.0,447.5866,447.9799,447.5674,447.6825,1050.0
2021-06-01 11:40:00,466.74,466.86,466.46,466.54,900.0,447.7401,447.8552,447.4715,447.5482,900.0
2021-06-01 11:45:00,466.23,466.23,465.33,465.87,2213.0,447.2508,447.2508,446.3875,446.9055,2213.0
2021-06-01 11:50:00,465.99,466.93,465.92,466.68,900.0,447.0206,447.9223,446.9534,447.6825,900.0
2021-06-01 11:55:00,466.67,467.44,466.66,467.19,702.0,447.6729,448.4116,447.6633,448.1717,702.0
2021-06-01 12:00:00,466.9,467.23,465.69,465.69,1715.0,447.8935,448.2101,446.7328,446.7328,1715.0
2021-06-01 12:05:00,465.22,465.23,465.03,465.03,700.0,446.2819,446.2915,446.0997,446.0997,700.0
2021-06-01 12:10:00,465.26,465.46,465.2,465.21,500.0,446.3203,446.5122,446.2627,446.2723,500.0
2021-06-01 12:15:00,465.45,465.46,464.15,464.17,1323.0,446.5026,446.5122,445.2555,445.2747,1323.0
2021-06-01 12:20:00,464.46,464.96,464.46,464.95,300.0,445.5529,446.0325,445.5529,446.0229,300.0
2021-06-01 12:25:00,465.09,465.09,464.62,464.66,400.0,446.1572,446.1572,445.7064,445.7447,400.0
2021-06-01 12:30:00,465.08,465.25,464.7,464.7,600.0,446.1476,446.3107,445.7831,445.7831,600.0
2021-06-01 12:35:00,464.7,464.7,464.7,464.7,0.0,445.7831,445.7831,445.7831,445.7831,0.0
2021-06-01 12:40:00,465.06,465.14,464.82,465.14,603.0,446.1284,446.2052,445.8982,446.2052,603.0
2021-06-01 12:45:00,465.21,465.27,464.87,465.27,763.0,446.2723,446.3299,445.9462,446.3299,763.0
2021-06-01 12:50:00,464.86,465.1,464.71,465.0,1327.0,445.9366,446.1668,445.7927,446.0709,1327.0
2021-06-01 12:55:00,465.25,465.38,464.9,464.9,700.0,446.3107,446.4354,445.975,445.975,700.0
2021-06-01 13:00:00,465.01,465.04,464.67,464.67,1100.0,446.0805,446.1093,445.7543,445.7543,1100.0
2021-06-01 13:05:00,464.52,464.6,463.87,464.0,1200.0,445.6104,445.6872,444.9869,445.1116,1200.0
2021-06-01 13:10:00,463.95,464.09,463.95,464.09,201.0,445.0636,445.1979,445.0636,445.1979,201.0
2021-06-01 13:15:00,463.88,463.88,463.47,463.8,1301.0,444.9965,444.9965,444.6032,444.9197,1301.0
2021-06-01 13:20:00,464.0,464.23,463.99,464.19,1106.0,445.1116,445.3322,445.102,445.2939,1106.0
2021-06-01 13:25:00,464.23,464.23,463.25,463.25,1005.0,445.3322,445.3322,444.3921,444.3921,1005.0
2021-06-01 13:30:00,463.55,463.7,463.4,463.7,300.0,444.6799,444.8238,444.536,444.8238,300.0
2021-06-01 13:35:00,463.95,463.95,463.74,463.82,400.0,445.0636,445.0636,444.8622,444.9389,400.0
2021-06-01 13:40:00,463.82,463.99,463.7,463.92,1180.0,444.9389,445.102,444.8238,445.0349,1180.0
2021-06-01 13:45:00,463.5,463.66,463.38,463.66,1333.0,444.632,444.7854,444.5168,444.7854,1333.0
2021-06-01 13:50:00,463.89,463.99,463.71,463.71,700.0,445.0061,445.102,444.8334,444.8334,700.0
2021-06-01 13:55:00,463.92,463.92,463.92,463.92,100.0,445.0349,445.0349,445.0349,445.0349,100.0
2021-06-01 14:00:00,464.15,464.66,464.11,464.66,1100.0,445.2555,445.7447,445.2171,445.7447,1100.0
2021-06-01 14:05:00,464.48,464.51,464.17,464.17,600.0,445.5721,445.6008,445.2747,445.2747,600.0
2021-06-01 14:10:00,463.95,464.22,463.8,463.85,1493.0,445.0636,445.3226,444.9197,444.9677,1493.0
2021-06-01 14:15:00,463.85,463.92,463.59,463.92,316.0,444.9677,445.0349,444.7183,445.0349,316.0
2021-06-01 14:20:00,463.94,464.45,463.93,464.45,807.0,445.054,445.5433,445.0444,445.5433,807.0
2021-06-01 14:25:00,464.45,464.45,464.45,464.45,0.0,445.5433,445.5433,445.5433,445.5433,0.0
2021-06-01 14:30:00,464.56,464.56,463.95,464.15,2288.0,445.6488,445.6488,445.0636,445.2555,2288.0
2021-06-01 14:35:00,463.96,464.37,463.96,464.36,1204.0,445.0732,445.4665,445.0732,445.4569,1204.0
2021-06-01 14:40:00,464.14,464.4,464.14,464.4,611.0,445.2459,445.4953,445.2459,445.4953,611.0
2021-06-01 14:45:00,464.09,464.09,463.77,463.77,500.0,445.1979,445.1979,444.891,444.891,500.0
2021-06-01 14:50:00,463.72,463.81,463.51,463.76,1100.0,444.843,444.9293,444.6415,444.8814,1100.0
2021-06-01 14:55:00,463.77,464.2,463.77,464.15,1591.0,444.891,445.3035,444.891,445.2555,1591.0
2021-06-01 15:00:00,464.12,464.61,464.11,464.42,700.0,445.2267,445.6968,445.2171,445.5145,700.0
2021-06-01 15:05:00,464.26,464.47,464.01,464.47,1991.0,445.361,445.5625,445.1212,445.5625,1991.0
2021-06-01 15:10:00,463.99,463.99,463.61,463.87,2624.0,445.102,445.102,444.7375,444.9869,2624.0
2021-06-01 15:15:00,463.62,463.62,462.64,462.94,2476.0,444.7471,444.7471,443.807,444.0947,2476.0
2021-06-01 15:20:00,462.86,462.9,462.35,462.41,1520.0,444.018,444.0564,443.5288,443.5863,1520.0
2021-06-01 15:25:00,462.43,462.52,461.85,461.85,3000.0,443.6055,443.6918,443.0491,443.0491,3000.0
2021-06-01 15:30:00,461.77,462.16,461.13,462.05,6852.0,442.9724,443.3465,442.3584,443.241,6852.0
2021-06-01 15:35:00,461.64,462.14,461.61,462.12,1240.0,442.8477,443.3273,442.8189,443.3081,1240.0
2021-06-01 15:40:00,462.34,462.35,462.06,462.31,9145.0,443.5192,443.5288,443.2506,443.4904,9145.0
2021-06-01 15:45:00,462.36,463.11,462.23,463.02,8132.0,443.5384,444.2578,443.4136,444.1715,8132.0
2021-06-01 15:50:00,462.88,462.88,462.17,462.42,12165.0,444.0372,444.0372,443.3561,443.5959,12165.0
2021-06-01 15:55:00,462.47,462.53,461.43,461.98,27908.0,443.6439,443.7014,442.6462,443.1738,27908.0
2021-06-02 09:30:00,462.01,462.01,462.01,462.01,2008.0,443.2026,443.2026,443.2026,443.2026,2008.0
2021-06-02 09:35:00,462.36,462.36,462.11,462.11,401.0,443.5384,443.5384,443.2985,443.2985,401.0
2021-06-02 09:40:00,462.3,462.3,462.3,462.3,100.0,443.4808,443.4808,443.4808,443.4808,100.0
2021-06-02 09:45:00,462.33,465.09,462.33,464.22,1508.0,443.5096,446.1572,443.5096,445.3226,1508.0
2021-06-02 09:50:00,464.29,465.23,464.28,465.17,500.0,445.3898,446.2915,445.3802,446.234,500.0
2021-06-02 09:55:00,466.0,466.51,466.0,466.51,200.0,447.0302,447.5194,447.0302,447.5194,200.0
2021-06-02 10:00:00,466.15,466.15,465.1,465.16,1351.0,447.1741,447.1741,446.1668,446.2244,1351.0
2021-06-02 10:05:00,465.29,465.67,465.29,465.65,1000.0,446.3491,446.7136,446.3491,446.6944,1000.0
2021-06-02 10:10:00,466.06,467.12,466.06,466.51,1600.0,447.0877,448.1046,447.0877,447.5194,1600.0
2021-06-02 10:15:00,466.75,466.95,465.96,465.96,1279.0,447.7497,447.9415,446.9918,446.9918,1279.0
2021-06-02 10:20:00,466.3,466.59,466.3,466.55,400.0,447.318,447.5962,447.318,447.5578,400.0
2021-06-02 10:25:00,467.11,467.52,466.43,466.43,1961.0,448.095,448.4883,447.4427,447.4427,1961.0
2021-06-02 10:30:00,466.18,466.18,465.54,465.56,900.0,447.2029,447.2029,446.5889,446.6081,900.0
2021-06-02 10:35:00,465.68,466.21,465.42,465.6,1601.0,446.7232,447.2316,446.4738,446.6465,1601.0
2021-06-02 10:40:00,466.05,466.16,466.01,466.01,300.0,447.0781,447.1837,447.0398,447.0398,300.0
2021-06-02 10:45:00,466.13,466.36,465.96,466.01,900.0,447.1549,447.3755,446.9918,447.0398,900.0
2021-06-02 10:50:00,465.84,466.09,465.82,465.82,1190.0,446.8767,447.1165,446.8575,446.8575,1190.0
2021-06-02 10:55:00,465.77,466.23,465.72,465.72,900.0,446.8095,447.2508,446.7616,446.7616,900.0
2021-06-02 11:00:00,466.07,466.22,465.46,465.53,1545.0,447.0973,447.2412,446.5122,446.5793,1545.0
2021-06-02 11:05:00,464.75,465.72,464.74,465.1,1329.0,445.8311,446.7616,445.8215,446.1668,1329.0
2021-06-02 11:10:00,465.25,466.26,465.06,466.03,1500.0,446.3107,447.2796,446.1284,447.059,1500.0
2021-06-02 11:15:00,466.77,466.77,466.27,466.27,723.0,447.7688,447.7688,447.2892,447.2892,723.0
2021-06-02 11:20:00,466.61,466.61,466.06,466.06,400.0,447.6153,447.6153,447.0877,447.0877,400.0
2021-06-02 11:25:00,466.28,466.95,466.18,466.61,918.0,447.2988,447.9415,447.2029,447.6153,918.0
2021-06-02 11:30:00,466.94,466.94,466.18,466.25,700.0,447.9319,447.9319,447.2029,447.27,700.0
2021-06-02 11:35:00,466.31,466.87,466.31,466.87,600.0,447.3276,447.8648,447.3276,447.8648,600.0
2021-06-02 11:40:00,467.33,467.44,467.24,467.44,400.0,448.306,448.4116,448.2197,448.4116,400.0
2021-06-02 11:45:00,467.56,467.56,466.65,466.66,802.0,448.5267,448.5267,447.6537,447.6633,802.0
2021-06-02 11:50:00,466.86,467.24,466.07,466.17,1200.0,447.8552,448.2197,447.0973,447.1933,1200.0
2021-06-02 11:55:00,466.26,466.26,466.26,466.26,100.0,447.2796,447.2796,447.2796,447.2796,100.0
2021-06-02 12:00:00,466.95,466.96,466.5,466.73,1255.0,447.9415,447.9511,447.5098,447.7305,1255.0
2021-06-02 12:05:00,466.8,466.95,466.8,466.95,200.0,447.7976,447.9415,447.7976,447.9415,200.0
2021-06-02 12:10:00,467.31,467.48,467.31,467.45,600.0,448.2869,448.4499,448.2869,448.4212,600.0
2021-06-02 12:15:00,468.09,468.54,468.09,468.54,200.0,449.0351,449.4668,449.0351,449.4668,200.0
2021-06-02 12:20:00,468.44,468.57,467.64,467.64,1600.0,449.3709,449.4956,448.6034,448.6034,1600.0
2021-06-02 12:25:00,467.14,467.14,466.34,466.38,700.0,448.1238,448.1238,447.3563,447.3947,700.0
2021-06-02 12:30:00,466.37,466.43,466.04,466.2,602.0,447.3851,447.4427,447.0686,447.222,602.0
2021-06-02 12:35:00,466.34,466.55,466.33,466.55,300.0,447.3563,447.5578,447.3467,447.5578,300.0
2021-06-02 12:40:00,467.28,467.43,467.17,467.43,400.0,448.2581,448.402,448.1526,448.402,400.0
2021-06-02 12:45:00,467.64,467.64,466.85,466.85,700.0,448.6034,448.6034,447.8456,447.8456,700.0
2021-06-02 12:50:00,467.12,467.25,466.87,466.87,800.0,448.1046,448.2293,447.8648,447.8648,800.0
2021-06-02 12:55:00,466.95,467.75,466.95,467.75,1202.0,447.9415,448.7089,447.9415,448.7089,1202.0
2021-06-02 13:00:00,468.02,468.13,467.62,468.13,600.0,448.968,449.0735,448.5842,449.0735,600.0
2021-06-02 13:05:00,468.29,468.29,467.81,467.81,1200.0,449.227,449.227,448.7665,448.7665,1200.0
2021-06-02 13:10:00,467.79,467.83,467.68,467.69,400.0,448.7473,448.7857,448.6418,448.6514,400.0
2021-06-02 13:15:00,467.9,468.11,467.9,468.11,300.0,448.8528,449.0543,448.8528,449.0543,300.0
2021-06-02 13:20:00,467.79,467.79,467.61,467.61,400.0,448.7473,448.7473,448.5746,448.5746,400.0
2021-06-02 13:25:00,467.56,467.95,467.56,467.91,700.0,448.5267,448.9008,448.5267,448.8624,700.0
2021-06-02 13:30:00,468.1,468.37,468.1,468.37,651.0,449.0447,449.3037,449.0447,449.3037,651.0
2021-06-02 13:35:00,468.92,468.92,468.47,468.47,1486.0,449.8313,449.8313,449.3996,449.3996,1486.0
2021-06-02 13:40:00,468.46,468.57,468.46,468.54,430.0,449.39,449.4956,449.39,449.4668,430.0
2021-06-02 13:45:00,468.6,468.87,468.6,468.87,1800.0,449.5243,449.7834,449.5243,449.7834,1800.0
2021-06-02 13:50:00,469.32,469.7,469.15,469.67,1629.0,450.215,450.5796,450.052,450.5508,1629.0
2021-06-02 13:55:00,469.79,469.8,469.3,469.3,1800.0,450.6659,450.6755,450.1958,450.1958,1800.0
2021-06-02 14:00:00,469.51,471.02,469.51,470.88,2746.0,450.3973,451.8458,450.3973,451.7115,2746.0
2021-06-02 14:05:00,471.32,471.45,469.23,469.23,2799.0,452.1336,452.2583,450.1287,450.1287,2799.0
2021-06-02 14:10:00,468.52,469.0,468.52,468.91,833.0,449.4476,449.9081,449.4476,449.8217,833.0
2021-06-02 14:15:00,469.0,469.95,468.99,469.55,1200.0,449.9081,450.8194,449.8985,450.4357,1200.0
2021-06-02 14:20:00,469.5,469.64,469.17,469.63,700.0,450.3877,450.522,450.0711,450.5124,700.0
2021-06-02 14:25:00,470.07,470.07,469.49,469.49,1400.0,450.9345,450.9345,450.3781,450.3781,1400.0
2021-06-02 14:30:00,469.26,469.89,469.13,469.89,2113.0,450.1575,450.7618,450.0328,450.7618,2113.0
2021-06-02 14:35:00,469.88,469.97,469.06,469.15,1802.0,450.7522,450.8386,449.9656,450.052,1802.0
2021-06-02 14:40:00,469.09,469.25,468.99,469.03,1575.0,449.9944,450.1479,449.8985,449.9368,1575.0
2021-06-02 14:45:00,469.12,469.36,468.6,469.36,3385.0,450.0232,450.2534,449.5243,450.2534,3385.0
2021-06-02 14:50:00,468.85,469.76,468.71,469.76,1011.0,449.7642,450.6371,449.6299,450.6371,1011.0
2021-06-02 14:55:00,470.0,470.17,468.81,468.81,1905.0,450.8674,451.0304,449.7258,449.7258,1905.0
2021-06-02 15:00:00,468.98,468.98,468.68,468.68,1100.0,449.8889,449.8889,449.6011,449.6011,1100.0
2021-06-02 15:05:00,468.93,469.6,468.83,469.31,1675.0,449.8409,450.4836,449.745,450.2054,1675.0
2021-06-02 15:10:00,469.16,469.66,468.96,469.59,1700.0,450.0615,450.5412,449.8697,450.474,1700.0
2021-06-02 15:15:00,469.58,469.73,469.05,469.05,3872.0,450.4644,450.6083,449.956,449.956,3872.0
2021-06-02 15:20:00,468.98,469.07,468.74,468.92,900.0,449.8889,449.9752,449.6586,449.8313,900.0
2021-06-02 15:25:00,469.1,469.26,468.81,469.21,1353.0,450.004,450.1575,449.7258,450.1095,1353.0
2021-06-02 15:30:00,469.11,469.11,468.5,468.53,2744.0,450.0136,450.0136,449.4284,449.4572,2744.0
2021-06-02 15:35:00,468.45,468.51,468.25,468.34,3428.0,449.3804,449.438,449.1886,449.2749,3428.0
2021-06-02 15:40:00,468.26,468.86,468.0,468.76,2613.0,449.1982,449.7738,448.9488,449.6778,2613.0
2021-06-02 15:45:00,468.83,469.11,468.81,468.94,4769.0,449.745,450.0136,449.7258,449.8505,4769.0
2021-06-02 15:50:00,469.11,469.66,468.85,469.08,7398.0,450.0136,450.5412,449.7642,449.9848,7398.0
2021-06-02 15:55:00,469.2,469.67,468.8,469.11,19830.0,450.0999,450.5508,449.7162,450.0136,19830.0
2021-06-03 09:30:00,467.0,467.03,467.0,467.0,8157.0,447.9895,448.0183,447.9895,447.9895,8157.0
2021-06-03 09:35:00,467.0,467.0,467.0,467.0,0.0,447.9895,447.9895,447.9895,447.9895,0.0
2021-06-03 09:40:00,465.0,465.52,463.78,463.78,400.0,446.0709,446.5697,444.9006,444.9006,400.0
2021-06-03 09:45:00,464.23,464.38,463.46,463.46,401.0,445.3322,445.4761,444.5936,444.5936,401.0
2021-06-03 09:50:00,462.92,463.62,462.92,463.62,603.0,444.0756,444.7471,444.0756,444.7471,603.0
2021-06-03 09:55:00,464.06,464.06,464.06,464.06,100.0,445.1692,445.1692,445.1692,445.1692,100.0
2021-06-03 10:00:00,462.41,463.57,462.41,462.88,1575.0,443.5863,444.6991,443.5863,444.0372,1575.0
2021-06-03 10:05:00,462.95,463.85,462.88,463.59,1240.0,444.1043,444.9677,444.0372,444.7183,1240.0
2021-06-03 10:10:00,462.99,463.23,462.99,463.23,344.0,444.1427,444.3729,444.1427,444.3729,344.0
2021-06-03 10:15:00,463.0,463.0,462.27,462.32,700.0,444.1523,444.1523,443.452,443.5,700.0
2021-06-03 10:20:00,462.11,462.11,461.24,461.24,1014.0,443.2985,443.2985,442.464,442.464,1014.0
2021-06-03 10:25:00,461.11,461.42,459.79,459.79,3443.0,442.3392,442.6366,441.073,441.073,3443.0
2021-06-03 10:30:00,460.09,460.15,459.45,459.85,2153.0,441.3608,441.4183,440.7468,441.1305,2153.0
2021-06-03 10:35:00,459.39,460.01,459.36,459.44,1136.0,440.6893,441.284,440.6605,440.7372,1136.0
2021-06-03 10:40:00,458.78,458.78,458.49,458.56,525.0,440.1041,440.1041,439.8259,439.893,525.0
2021-06-03 10:45:00,458.68,460.16,458.58,460.16,1511.0,440.0082,441.4279,439.9122,441.4279,1511.0
2021-06-03 10:50:00,461.07,461.07,460.62,460.62,200.0,442.3009,442.3009,441.8692,441.8692,200.0
2021-06-03 10:55:00,461.04,461.06,461.0,461.0,500.0,442.2721,442.2913,442.2337,442.2337,500.0
2021-06-03 11:00:00,461.73,463.63,461.72,463.35,600.0,442.934,444.7567,442.9244,444.4881,600.0
2021-06-03 11:05:00,463.9,464.43,463.42,464.43,800.0,445.0157,445.5241,444.5552,445.5241,800.0
2021-06-03 11:10:00,464.55,465.18,464.25,465.1,1357.0,445.6392,446.2436,445.3514,446.1668,1357.0
2021-06-03 11:15:00,464.92,464.92,464.92,464.92,100.0,445.9941,445.9941,445.9941,445.9941,100.0
2021-06-03 11:20:00,465.39,465.68,465.39,465.39,687.0,446.445,446.7232,446.445,446.445,687.0
2021-06-03 11:25:00,465.74,465.74,465.54,465.55,300.0,446.7808,446.7808,446.5889,446.5985,300.0
2021-06-03 11:30:00,465.01,465.21,464.47,464.47,300.0,446.0805,446.2723,445.5625,445.5625,300.0
2021-06-03 11:35:00,464.34,464.91,464.15,464.46,2421.0,445.4378,445.9846,445.2555,445.5529,2421.0
2021-06-03 11:40:00,464.28,464.55,464.28,464.55,200.0,445.3802,445.6392,445.3802,445.6392,200.0
2021-06-03 11:45:00,464.4,464.52,464.18,464.18,300.0,445.4953,445.6104,445.2843,445.2843,300.0
2021-06-03 11:50:00,463.9,464.08,463.43,463.83,1508.0,445.0157,445.1883,444.5648,444.9485,1508.0
2021-06-03 11:55:00,463.85,464.19,463.85,464.19,300.0,444.9677,445.2939,444.9677,445.2939,300.0
2021-06-03 12:00:00,464.33,464.55,464.32,464.54,1587.0,445.4282,445.6392,445.4186,445.6296,1587.0
2021-06-03 12:05:00,465.04,465.11,464.05,464.32,6086.0,446.1093,446.1764,445.1596,445.4186,6086.0
2021-06-03 12:10:00,464.01,464.29,463.54,463.58,1500.0,445.1212,445.3898,444.6703,444.7087,1500.0
2021-06-03 12:15:00,463.41,463.45,463.1,463.1,637.0,444.5456,444.584,444.2482,444.2482,637.0
2021-06-03 12:20:00,462.88,463.01,462.38,463.01,800.0,444.0372,444.1619,443.5575,444.1619,800.0
2021-06-03 12:25:00,462.81,463.23,462.8,463.23,400.0,443.97,444.3729,443.9604,444.3729,400.0
2021-06-03 12:30:00,463.05,463.41,463.04,463.23,1290.0,444.2003,444.5456,444.1907,444.3729,1290.0
2021-06-03 12:35:00,463.35,464.01,463.06,464.0,1181.0,444.4881,445.1212,444.2099,445.1116,1181.0
2021-06-03 12:40:00,463.89,464.5,463.89,464.5,508.0,445.0061,445.5912,445.0061,445.5912,508.0
2021-06-03 12:45:00,464.96,464.96,464.41,464.41,400.0,446.0325,446.0325,445.5049,445.5049,400.0
2021-06-03 12:50:00,464.4,464.47,464.19,464.3,1924.0,445.4953,445.5625,445.2939,445.3994,1924.0
2021-06-03 12:55:00,464.11,464.72,464.11,464.72,806.0,445.2171,445.8023,445.2171,445.8023,806.0
2021-06-03 13:00:00,464.91,465.21,464.91,464.92,1156.0,445.9846,446.2723,445.9846,445.9941,1156.0
2021-06-03 13:05:00,464.68,465.0,464.59,464.81,2200.0,445.7639,446.0709,445.6776,445.8886,2200.0
2021-06-03 13:10:00,464.81,464.81,464.81,464.81,0.0,445.8886,445.8886,445.8886,445.8886,0.0
2021-06-03 13:15:00,464.6,464.61,464.34,464.34,900.0,445.6872,445.6968,445.4378,445.4378,900.0
2021-06-03 13:20:00,463.8,464.36,463.72,464.14,715.0,444.9197,445.4569,444.843,445.2459,715.0
2021-06-03 13:25:00,463.99,464.28,463.99,464.28,200.0,445.102,445.3802,445.102,445.3802,200.0
2021-06-03 13:30:00,463.76,463.87,463.43,463.87,819.0,444.8814,444.9869,444.5648,444.9869,819.0
2021-06-03 13:35:00,463.76,464.2,463.41,464.17,2177.0,444.8814,445.3035,444.5456,445.2747,2177.0
2021-06-03 13:40:00,463.87,463.87,463.51,463.51,400.0,444.9869,444.9869,444.6415,444.6415,400.0
2021-06-03 13:45:00,463.42,463.42,463.42,463.42,100.0,444.5552,444.5552,444.5552,444.5552,100.0
2021-06-03 13:50:00,463.84,464.13,463.48,463.48,975.0,444.9581,445.2363,444.6128,444.6128,975.0
2021-06-03 13:55:00,463.49,463.49,463.13,463.35,300.0,444.6224,444.6224,444.277,444.4881,300.0
2021-06-03 14:00:00,462.62,462.63,462.27,462.48,900.0,443.7878,443.7974,443.452,443.6535,900.0
2021-06-03 14:05:00,462.48,462.48,462.48,462.48,0.0,443.6535,443.6535,443.6535,443.6535,0.0
2021-06-03 14:10:00,462.45,462.72,462.44,462.63,500.0,443.6247,443.8837,443.6151,443.7974,500.0
2021-06-03 14:15:00,462.26,462.41,462.14,462.37,976.0,443.4424,443.5863,443.3273,443.548,976.0
2021-06-03 14:20:00,461.86,461.86,461.86,461.86,100.0,443.0587,443.0587,443.0587,443.0587,100.0
2021-06-03 14:25:00,462.42,462.62,461.79,461.79,1000.0,443.5959,443.7878,442.9916,442.9916,1000.0
2021-06-03 14:30:00,461.79,462.45,461.79,462.31,1395.0,442.9916,443.6247,442.9916,443.4904,1395.0
2021-06-03 14:35:00,462.5,462.81,462.5,462.81,200.0,443.6727,443.97,443.6727,443.97,200.0
2021-06-03 14:40:00,462.68,462.68,462.5,462.5,200.0,443.8453,443.8453,443.6727,443.6727,200.0
2021-06-03 14:45:00,462.34,462.34,461.99,462.34,1152.0,443.5192,443.5192,443.1834,443.5192,1152.0
2021-06-03 14:50:00,462.36,462.69,462.36,462.47,500.0,443.5384,443.8549,443.5384,443.6439,500.0
2021-06-03 14:55:00,462.66,462.66,462.65,462.66,100.0,443.8261,443.8261,443.8166,443.8261,100.0
2021-06-03 15:00:00,462.27,462.8,462.26,462.8,1303.0,443.452,443.9604,443.4424,443.9604,1303.0
2021-06-03 15:05:00,462.63,462.63,462.47,462.5,600.0,443.7974,443.7974,443.6439,443.6727,600.0
2021-06-03 15:10:00,462.68,462.89,462.67,462.89,400.0,443.8453,444.0468,443.8357,444.0468,400.0
2021-06-03 15:15:00,463.01,463.01,462.6,462.6,983.0,444.1619,444.1619,443.7686,443.7686,983.0
2021-06-03 15:20:00,462.6,462.67,462.23,462.23,1003.0,443.7686,443.8357,443.4136,443.4136,1003.0
2021-06-03 15:25:00,462.18,462.22,461.93,462.11,1501.0,443.3657,443.4041,443.1259,443.2985,1501.0
2021-06-03 15:30:00,462.04,463.06,461.89,463.06,1967.0,443.2314,444.2099,443.0875,444.2099,1967.0
2021-06-03 15:35:00,462.65,463.11,462.65,463.11,603.0,443.8166,444.2578,443.8166,444.2578,603.0
2021-06-03 15:40:00,462.94,462.94,461.93,461.98,3392.0,444.0947,444.0947,443.1259,443.1738,3392.0
2021-06-03 15:45:00,461.77,463.45,461.67,463.44,5093.0,442.9724,444.584,442.8764,444.5744,5093.0
2021-06-03 15:50:00,463.56,463.56,462.13,462.38,4819.0,444.6895,444.6895,443.3177,443.5575,4819.0
2021-06-03 15:55:00,462.55,462.67,461.83,462.07,12821.0,443.7206,443.8357,443.0299,443.2602,12821.0
2021-06-04 09:30:00,465.07,465.07,462.03,463.38,3778.0,446.138,446.138,443.2218,444.5168,3778.0
2021-06-04 09:35:00,462.64,463.8,462.64,463.8,790.0,443.807,444.9197,443.807,444.9197,790.0
2021-06-04 09:40:00,463.5,463.53,463.29,463.53,403.0,444.632,444.6607,444.4305,444.6607,403.0
2021-06-04 09:45:00,464.2,464.2,463.39,463.39,226.0,445.3035,445.3035,444.5264,444.5264,226.0
2021-06-04 09:50:00,463.44,463.99,463.44,463.52,500.0,444.5744,445.102,444.5744,444.6511,500.0
2021-06-04 09:55:00,464.16,465.09,464.02,464.97,814.0,445.2651,446.1572,445.1308,446.0421,814.0
2021-06-04 10:00:00,464.31,465.47,464.04,465.47,1600.0,445.409,446.5218,445.15,446.5218,1600.0
2021-06-04 10:05:00,465.14,465.14,465.14,465.14,100.0,446.2052,446.2052,446.2052,446.2052,100.0
2021-06-04 10:10:00,464.96,464.96,460.03,460.06,10511.0,446.0325,446.0325,441.3032,441.332,10511.0
2021-06-04 10:15:00,460.09,462.66,460.08,461.67,2411.0,441.3608,443.8261,441.3512,442.8764,2411.0
2021-06-04 10:20:00,462.48,462.74,462.23,462.23,500.0,443.6535,443.9029,443.4136,443.4136,500.0
2021-06-04 10:25:00,461.72,461.72,461.71,461.72,137.0,442.9244,442.9244,442.9148,442.9244,137.0
2021-06-04 10:30:00,461.68,461.68,461.3,461.3,700.0,442.886,442.886,442.5215,442.5215,700.0
2021-06-04 10:35:00,461.31,462.01,461.24,462.01,1381.0,442.5311,443.2026,442.464,443.2026,1381.0
2021-06-04 10:40:00,462.01,462.01,462.01,462.01,0.0,443.2026,443.2026,443.2026,443.2026,0.0
2021-06-04 10:45:00,462.01,462.01,462.01,462.01,0.0,443.2026,443.2026,443.2026,443.2026,0.0
2021-06-04 10:50:00,461.34,461.42,461.34,461.42,300.0,442.5599,442.6366,442.5599,442.6366,300.0
2021-06-04 10:55:00,461.83,462.33,461.68,462.16,2677.0,443.0299,443.5096,442.886,443.3465,2677.0
2021-06-04 11:00:00,462.1,464.2,462.1,463.99,6953.0,443.2889,445.3035,443.2889,445.102,6953.0
2021-06-04 11:05:00,463.54,464.09,463.13,463.14,1219.0,444.6703,445.1979,444.277,444.2866,1219.0
2021-06-04 11:10:00,463.14,463.14,463.14,463.14,0.0,444.2866,444.2866,444.2866,444.2866,0.0
2021-06-04 11:15:00,462.58,462.58,462.58,462.58,200.0,443.7494,443.7494,443.7494,443.7494,200.0
2021-06-04 11:20:00,463.13,463.13,463.13,463.13,146.0,444.277,444.277,444.277,444.277,146.0
2021-06-04 11:25:00,462.38,462.38,462.38,462.38,100.0,443.5575,443.5575,443.5575,443.5575,100.0
2021-06-04 11:30:00,461.8,461.8,461.8,461.8,100.0,443.0012,443.0012,443.0012,443.0012,100.0
2021-06-04 11:35:00,461.02,461.51,460.55,461.49,3534.0,442.2529,442.723,441.802,442.7038,3534.0
2021-06-04 11:40:00,461.52,462.62,461.52,462.27,3583.0,442.7326,443.7878,442.7326,443.452,3583.0
2021-06-04 11:45:00,462.0,462.0,462.0,462.0,713.0,443.193,443.193,443.193,443.193,713.0
2021-06-04 11:50:00,461.73,461.73,461.73,461.73,100.0,442.934,442.934,442.934,442.934,100.0
2021-06-04 11:55:00,461.58,461.58,461.42,461.43,200.0,442.7901,442.7901,442.6366,442.6462,200.0
2021-06-04 12:00:00,461.4,461.4,461.22,461.25,800.0,442.6174,442.6174,442.4448,442.4735,800.0
2021-06-04 12:05:00,461.26,461.78,461.26,461.75,700.0,442.4831,442.982,442.4831,442.9532,700.0
2021-06-04 12:10:00,461.85,461.85,461.85,461.85,146.0,443.0491,443.0491,443.0491,443.0491,146.0
2021-06-04 12:15:00,462.39,462.39,462.05,462.05,300.0,443.5671,443.5671,443.241,443.241,300.0
2021-06-04 12:20:00,462.26,462.26,461.85,461.85,300.0,443.4424,443.4424,443.0491,443.0491,300.0
2021-06-04 12:25:00,461.82,461.82,461.82,461.82,100.0,443.0203,443.0203,443.0203,443.0203,100.0
2021-06-04 12:30:00,461.82,461.82,461.82,461.82,0.0,443.0203,443.0203,443.0203,443.0203,0.0
2021-06-04 12:35:00,462.01,462.02,461.85,461.92,500.0,443.2026,443.2122,443.0491,443.1163,500.0
2021-06-04 12:40:00,461.92,461.92,461.92,461.92,0.0,443.1163,443.1163,443.1163,443.1163,0.0
2021-06-04 12:45:00,461.93,461.93,461.55,461.55,630.0,443.1259,443.1259,442.7613,442.7613,630.0
2021-06-04 12:50:00,461.55,461.55,461.55,461.55,0.0,442.7613,442.7613,442.7613,442.7613,0.0
2021-06-04 12:55:00,461.55,461.55,461.55,461.55,0.0,442.7613,442.7613,442.7613,442.7613,0.0
2021-06-04 13:00:00,461.72,461.72,461.64,461.64,300.0,442.9244,442.9244,442.8477,442.8477,300.0
2021-06-04 13:05:00,461.44,461.91,461.44,461.91,490.0,442.6558,443.1067,442.6558,443.1067,490.0
2021-06-04 13:10:00,461.56,461.56,461.22,461.22,200.0,442.7709,442.7709,442.4448,442.4448,200.0
2021-06-04 13:15:00,461.23,461.23,461.23,461.23,100.0,442.4544,442.4544,442.4544,442.4544,100.0
2021-06-04 13:20:00,461.3,461.3,461.0,461.0,908.0,442.5215,442.5215,442.2337,442.2337,908.0
2021-06-04 13:25:00,460.87,460.87,460.56,460.56,299.0,442.109,442.109,441.8116,441.8116,299.0
2021-06-04 13:30:00,460.89,460.89,460.85,460.85,300.0,442.1282,442.1282,442.0898,442.0898,300.0
2021-06-04 13:35:00,461.08,461.08,461.08,461.08,100.0,442.3105,442.3105,442.3105,442.3105,100.0
2021-06-04 13:40:00,461.26,461.26,461.05,461.05,200.0,442.4831,442.4831,442.2817,442.2817,200.0
2021-06-04 13:45:00,461.09,461.09,461.09,461.09,100.0,442.3201,442.3201,442.3201,442.3201,100.0
2021-06-04 13:50:00,461.52,461.52,461.18,461.18,506.0,442.7326,442.7326,442.4064,442.4064,506.0
2021-06-04 13:55:00,461.07,461.16,461.07,461.16,200.0,442.3009,442.3872,442.3009,442.3872,200.0
2021-06-04 14:00:00,461.26,461.38,461.26,461.32,700.0,442.4831,442.5983,442.4831,442.5407,700.0
2021-06-04 14:05:00,461.32,461.32,461.32,461.32,0.0,442.5407,442.5407,442.5407,442.5407,0.0
2021-06-04 14:10:00,461.75,461.97,461.67,461.67,1574.0,442.9532,443.1642,442.8764,442.8764,1574.0
2021-06-04 14:15:00,461.87,462.41,461.78,462.35,2213.0,443.0683,443.5863,442.982,443.5288,2213.0
2021-06-04 14:20:00,462.44,462.56,462.43,462.43,401.0,443.6151,443.7302,443.6055,443.6055,401.0
2021-06-04 14:25:00,462.64,462.73,462.64,462.73,500.0,443.807,443.8933,443.807,443.8933,500.0
2021-06-04 14:30:00,462.52,462.81,462.52,462.81,200.0,443.6918,443.97,443.6918,443.97,200.0
2021-06-04 14:35:00,462.93,463.18,462.93,463.18,500.0,444.0852,444.325,444.0852,444.325,500.0
2021-06-04 14:40:00,463.18,463.18,463.18,463.18,0.0,444.325,444.325,444.325,444.325,0.0
2021-06-04 14:45:00,463.65,463.65,463.65,463.65,100.0,444.7758,444.7758,444.7758,444.7758,100.0
2021-06-04 14:50:00,463.18,463.67,463.18,463.56,480.0,444.325,444.795,444.325,444.6895,480.0
2021-06-04 14:55:00,463.56,463.56,463.56,463.56,0.0,444.6895,444.6895,444.6895,444.6895,0.0
2021-06-04 15:00:00,463.36,463.75,463.36,463.7,683.0,444.4977,444.8718,444.4977,444.8238,683.0
2021-06-04 15:05:00,463.89,464.69,463.89,464.63,1451.0,445.0061,445.7735,445.0061,445.716,1451.0
2021-06-04 15:10:00,464.81,465.29,464.8,465.29,714.0,445.8886,446.3491,445.879,446.3491,714.0
2021-06-04 15:15:00,465.68,465.69,465.46,465.46,300.0,446.7232,446.7328,446.5122,446.5122,300.0
2021-06-04 15:20:00,465.74,465.74,465.08,465.17,1000.0,446.7808,446.7808,446.1476,446.234,1000.0
2021-06-04 15:25:00,465.26,465.26,465.26,465.26,200.0,446.3203,446.3203,446.3203,446.3203,200.0
2021-06-04 15:30:00,465.24,465.3,464.81,465.03,1508.0,446.3011,446.3587,445.8886,446.0997,1508.0
2021-06-04 15:35:00,465.37,465.45,464.8,464.8,1701.0,446.4258,446.5026,445.879,445.879,1701.0
2021-06-04 15:40:00,465.06,466.11,464.91,466.03,3639.0,446.1284,447.1357,445.9846,447.059,3639.0
2021-06-04 15:45:00,465.84,466.24,465.84,466.09,4328.0,446.8767,447.2604,446.8767,447.1165,4328.0
2021-06-04 15:50:00,466.4,467.23,466.12,466.33,8268.0,447.4139,448.2101,447.1453,447.3467,8268.0
2021-06-04 15:55:00,466.13,466.77,465.69,466.28,13440.0,447.1549,447.7688,446.7328,447.2988,13440.0
2021-06-07 09:30:00,467.11,467.39,465.65,466.09,5988.0,448.095,448.3636,446.6944,447.1165,5988.0
2021-06-07 09:35:00,466.65,468.03,465.75,467.28,2690.0,447.6537,448.9775,446.7904,448.2581,2690.0
2021-06-07 09:40:00,468.3,468.41,467.55,467.64,400.0,449.2366,449.3421,448.5171,448.6034,400.0
2021-06-07 09:45:00,467.54,468.29,466.47,466.65,6603.0,448.5075,449.227,447.481,447.6537,6603.0
2021-06-07 09:50:00,466.39,467.17,466.38,467.15,1210.0,447.4043,448.1526,447.3947,448.1334,1210.0
2021-06-07 09:55:00,467.15,467.15,467.15,467.15,0.0,448.1334,448.1334,448.1334,448.1334,0.0
2021-06-07 10:00:00,466.19,466.41,466.19,466.41,300.0,447.2124,447.4235,447.2124,447.4235,300.0
2021-06-07 10:05:00,466.36,466.36,466.36,466.36,100.0,447.3755,447.3755,447.3755,447.3755,100.0
2021-06-07 10:10:00,465.68,465.68,465.62,465.63,300.0,446.7232,446.7232,446.6657,446.6752,300.0
2021-06-07 10:15:00,465.66,465.66,465.26,465.26,300.0,446.704,446.704,446.3203,446.3203,300.0
2021-06-07 10:20:00,464.36,465.06,464.28,465.06,900.0,445.4569,446.1284,445.3802,446.1284,900.0
2021-06-07 10:25:00,465.25,465.4,464.19,464.35,1881.0,446.3107,446.4546,445.2939,445.4473,1881.0
2021-06-07 10:30:00,464.23,464.23,464.18,464.18,200.0,445.3322,445.3322,445.2843,445.2843,200.0
2021-06-07 10:35:00,464.69,465.67,464.69,464.8,1962.0,445.7735,446.7136,445.7735,445.879,1962.0
2021-06-07 10:40:00,464.8,464.8,464.8,464.8,0.0,445.879,445.879,445.879,445.879,0.0
2021-06-07 10:45:00,465.99,466.59,465.92,466.59,500.0,447.0206,447.5962,446.9534,447.5962,500.0
2021-06-07 10:50:00,467.57,467.99,467.48,467.86,1742.0,448.5363,448.9392,448.4499,448.8145,1742.0
2021-06-07 10:55:00,467.79,467.79,467.79,467.79,100.0,448.7473,448.7473,448.7473,448.7473,100.0
2021-06-07 11:00:00,467.38,467.38,466.69,466.69,444.0,448.354,448.354,447.6921,447.6921,444.0
2021-06-07 11:05:00,466.17,466.17,465.58,465.78,1411.0,447.1933,447.1933,446.6273,446.8191,1411.0
2021-06-07 11:10:00,466.1,466.46,466.1,466.27,1150.0,447.1261,447.4715,447.1261,447.2892,1150.0
2021-06-07 11:15:00,466.12,466.12,465.36,465.36,200.0,447.1453,447.1453,446.4162,446.4162,200.0
2021-06-07 11:20:00,465.25,465.45,465.18,465.18,412.0,446.3107,446.5026,446.2436,446.2436,412.0
2021-06-07 11:25:00,464.81,465.44,464.48,465.39,17754.0,445.8886,446.493,445.5721,446.445,17754.0
2021-06-07 11:30:00,465.27,466.0,465.27,466.0,1500.0,446.3299,447.0302,446.3299,447.0302,1500.0
2021-06-07 11:35:00,465.64,465.85,465.55,465.64,900.0,446.6848,446.8863,446.5985,446.6848,900.0
2021-06-07 11:40:00,465.5,466.36,465.5,465.95,1800.0,446.5505,447.3755,446.5505,446.9822,1800.0
2021-06-07 11:45:00,465.93,465.93,465.77,465.77,210.0,446.963,446.963,446.8095,446.8095,210.0
2021-06-07 11:50:00,465.99,466.23,465.99,466.23,500.0,447.0206,447.2508,447.0206,447.2508,500.0
2021-06-07 11:55:00,466.19,466.19,465.83,465.97,500.0,447.2124,447.2124,446.8671,447.0014,500.0
2021-06-07 12:00:00,465.56,466.38,465.56,466.38,1404.0,446.6081,447.3947,446.6081,447.3947,1404.0
2021-06-07 12:05:00,466.55,466.67,466.52,466.67,609.0,447.5578,447.6729,447.529,447.6729,609.0
2021-06-07 12:10:00,466.55,466.63,466.39,466.39,500.0,447.5578,447.6345,447.4043,447.4043,500.0
2021-06-07 12:15:00,466.33,466.56,466.33,466.45,300.0,447.3467,447.5674,447.3467,447.4619,300.0
2021-06-07 12:20:00,466.31,467.14,466.27,466.79,1255.0,447.3276,448.1238,447.2892,447.788,1255.0
2021-06-07 12:25:00,467.11,467.33,467.01,467.33,900.0,448.095,448.306,447.9991,448.306,900.0
2021-06-07 12:30:00,467.06,467.06,465.93,465.94,1001.0,448.047,448.047,446.963,446.9726,1001.0
2021-06-07 12:35:00,465.94,465.94,465.94,465.94,0.0,446.9726,446.9726,446.9726,446.9726,0.0
2021-06-07 12:40:00,466.08,466.2,466.03,466.09,614.0,447.1069,447.222,447.059,447.1165,614.0
2021-06-07 12:45:00,465.97,466.0,465.79,465.79,1530.0,447.0014,447.0302,446.8287,446.8287,1530.0
2021-06-07 12:50:00,466.0,466.31,466.0,466.27,1092.0,447.0302,447.3276,447.0302,447.2892,1092.0
2021-06-07 12:55:00,466.48,466.48,465.59,465.59,709.0,447.4906,447.4906,446.6369,446.6369,709.0
2021-06-07 13:00:00,465.68,465.68,465.68,465.68,100.0,446.7232,446.7232,446.7232,446.7232,100.0
2021-06-07 13:05:00,465.5,465.5,465.43,465.47,340.0,446.5505,446.5505,446.4834,446.5218,340.0
2021-06-07 13:10:00,465.36,465.79,465.36,465.79,401.0,446.4162,446.8287,446.4162,446.8287,401.0
2021-06-07 13:15:00,465.78,465.82,465.67,465.82,825.0,446.8191,446.8575,446.7136,446.8575,825.0
2021-06-07 13:20:00,466.29,466.29,466.09,466.17,996.0,447.3084,447.3084,447.1165,447.1933,996.0
2021-06-07 13:25:00,466.17,466.17,466.17,466.17,100.0,447.1933,447.1933,447.1933,447.1933,100.0
2021-06-07 13:30:00,466.35,466.35,466.34,466.35,100.0,447.3659,447.3659,447.3563,447.3659,100.0
2021-06-07 13:35:00,465.87,466.18,465.77,466.14,908.0,446.9055,447.2029,446.8095,447.1645,908.0
2021-06-07 13:40:00,466.14,466.14,466.14,466.14,0.0,447.1645,447.1645,447.1645,447.1645,0.0
2021-06-07 13:45:00,466.49,466.49,465.73,466.01,1033.0,447.5002,447.5002,446.7712,447.0398,1033.0
2021-06-07 13:50:00,466.0,466.0,465.58,465.64,300.0,447.0302,447.0302,446.6273,446.6848,300.0
2021-06-07 13:55:00,466.1,466.48,465.99,466.48,489.0,447.1261,447.4906,447.0206,447.4906,489.0
2021-06-07 14:00:00,466.58,466.77,466.52,466.52,300.0,447.5866,447.7688,447.529,447.529,300.0
2021-06-07 14:05:00,466.32,466.32,466.09,466.12,1246.0,447.3372,447.3372,447.1165,447.1453,1246.0
2021-06-07 14:10:00,466.18,466.65,466.18,466.33,982.0,447.2029,447.6537,447.2029,447.3467,982.0
2021-06-07 14:15:00,466.1,466.1,465.84,466.03,400.0,447.1261,447.1261,446.8767,447.059,400.0
2021-06-07 14:20:00,466.08,466.08,465.59,465.59,707.0,447.1069,447.1069,446.6369,446.6369,707.0
2021-06-07 14:25:00,465.6,465.83,465.45,465.62,1626.0,446.6465,446.8671,446.5026,446.6657,1626.0
2021-06-07 14:30:00,465.97,466.04,465.97,466.04,210.0,447.0014,447.0686,447.0014,447.0686,210.0
2021-06-07 14:35:00,466.23,466.26,466.09,466.09,303.0,447.2508,447.2796,447.1165,447.1165,303.0
2021-06-07 14:40:00,465.92,466.2,465.92,466.2,306.0,446.9534,447.222,446.9534,447.222,306.0
2021-06-07 14:45:00,466.2,466.2,465.86,465.93,1493.0,447.222,447.222,446.8959,446.963,1493.0
2021-06-07 14:50:00,466.03,466.18,465.61,465.82,27576.0,447.059,447.2029,446.6561,446.8575,27576.0
2021-06-07 14:55:00,465.76,465.97,465.5,465.52,4810.0,446.8,447.0014,446.5505,446.5697,4810.0
2021-06-07 15:00:00,465.42,465.53,465.26,465.47,800.0,446.4738,446.5793,446.3203,446.5218,800.0
2021-06-07 15:05:00,465.37,465.5,465.37,465.5,207.0,446.4258,446.5505,446.4258,446.5505,207.0
2021-06-07 15:10:00,465.74,465.74,464.54,464.58,17237.0,446.7808,446.7808,445.6296,445.668,17237.0
2021-06-07 15:15:00,464.57,464.96,464.57,464.96,900.0,445.6584,446.0325,445.6584,446.0325,900.0
2021-06-07 15:20:00,465.08,465.08,465.05,465.05,464.0,446.1476,446.1476,446.1189,446.1189,464.0
2021-06-07 15:25:00,465.12,465.31,464.91,465.22,7176.0,446.186,446.3683,445.9846,446.2819,7176.0
2021-06-07 15:30:00,465.21,465.29,464.04,464.3,4442.0,446.2723,446.3491,445.15,445.3994,4442.0
2021-06-07 15:35:00,464.24,464.27,463.91,463.96,1179.0,445.3418,445.3706,445.0253,445.0732,1179.0
2021-06-07 15:40:00,463.93,464.02,463.77,463.86,1837.0,445.0444,445.1308,444.891,444.9773,1837.0
2021-06-07 15:45:00,463.6,463.84,463.25,463.61,2081.0,444.7279,444.9581,444.3921,444.7375,2081.0
2021-06-07 15:50:00,463.87,464.36,463.63,464.34,4291.0,444.9869,445.4569,444.7567,445.4378,4291.0
2021-06-07 15:55:00,464.4,464.9,464.11,464.31,9375.0,445.4953,445.975,445.2171,445.409,9375.0
2021-06-08 09:30:00,464.61,465.0,464.61,465.0,3125.0,445.6968,446.0709,445.6968,446.0709,3125.0
2021-06-08 09:35:00,464.52,464.52,463.67,463.67,200.0,445.6104,445.6104,444.795,444.795,200.0
2021-06-08 09:40:00,464.07,464.88,463.64,464.54,12198.0,445.1787,445.9558,444.7663,445.6296,12198.0
2021-06-08 09:45:00,464.6,465.55,464.6,464.97,8068.0,445.6872,446.5985,445.6872,446.0421,8068.0
2021-06-08 09:50:00,464.76,464.89,464.2,464.2,8897.0,445.8407,445.9654,445.3035,445.3035,8897.0
2021-06-08 09:55:00,464.56,465.05,464.55,465.05,300.0,445.6488,446.1189,445.6392,446.1189,300.0
2021-06-08 10:00:00,465.05,465.3,464.85,465.3,600.0,446.1189,446.3587,445.927,446.3587,600.0
2021-06-08 10:05:00,465.32,465.6,465.23,465.6,731.0,446.3779,446.6465,446.2915,446.6465,731.0
2021-06-08 10:10:00,465.6,465.6,465.6,465.6,0.0,446.6465,446.6465,446.6465,446.6465,0.0
2021-06-08 10:15:00,465.55,465.99,465.45,465.75,928.0,446.5985,447.0206,446.5026,446.7904,928.0
2021-06-08 10:20:00,465.65,466.53,465.09,466.26,1400.0,446.6944,447.5386,446.1572,447.2796,1400.0
2021-06-08 10:25:00,466.1,466.6,464.47,464.78,3600.0,447.1261,447.6058,445.5625,445.8598,3600.0
2021-06-08 10:30:00,464.66,464.93,463.74,463.74,1973.0,445.7447,446.0037,444.8622,444.8622,1973.0
2021-06-08 10:35:00,463.21,463.21,463.21,463.21,200.0,444.3538,444.3538,444.3538,444.3538,200.0
2021-06-08 10:40:00,462.93,462.93,462.16,462.39,1600.0,444.0852,444.0852,443.3465,443.5671,1600.0
2021-06-08 10:45:00,462.31,462.31,461.51,461.51,200.0,443.4904,443.4904,442.723,442.723,200.0
2021-06-08 10:50:00,461.81,462.32,461.43,462.22,11881.0,443.0107,443.5,442.6462,443.4041,11881.0
2021-06-08 10:55:00,462.06,462.06,462.06,462.06,566.0,443.2506,443.2506,443.2506,443.2506,566.0
2021-06-08 11:00:00,462.01,462.32,461.86,461.86,2105.0,443.2026,443.5,443.0587,443.0587,2105.0
2021-06-08 11:05:00,462.02,462.31,462.01,462.11,1405.0,443.2122,443.4904,443.2026,443.2985,1405.0
2021-06-08 11:10:00,462.11,462.17,461.7,461.87,2500.0,443.2985,443.3561,442.9052,443.0683,2500.0
2021-06-08 11:15:00,462.11,462.19,462.0,462.0,1171.0,443.2985,443.3753,443.193,443.193,1171.0
2021-06-08 11:20:00,461.29,461.29,460.86,460.86,400.0,442.5119,442.5119,442.0994,442.0994,400.0
2021-06-08 11:25:00,461.2,462.27,461.2,462.27,765.0,442.4256,443.452,442.4256,443.452,765.0
2021-06-08 11:30:00,462.12,462.16,461.81,461.81,908.0,443.3081,443.3465,443.0107,443.0107,908.0
2021-06-08 11:35:00,461.47,461.55,461.2,461.2,364.0,442.6846,442.7613,442.4256,442.4256,364.0
2021-06-08 11:40:00,461.59,462.14,461.59,462.06,816.0,442.7997,443.3273,442.7997,443.2506,816.0
2021-06-08 11:45:00,462.39,462.39,462.04,462.11,1706.0,443.5671,443.5671,443.2314,443.2985,1706.0
2021-06-08 11:50:00,461.76,462.09,461.76,462.09,500.0,442.9628,443.2793,442.9628,443.2793,500.0
2021-06-08 11:55:00,462.38,462.84,462.38,462.83,9786.0,443.5575,443.9988,443.5575,443.9892,9786.0
2021-06-08 12:00:00,462.79,462.79,462.79,462.79,100.0,443.9509,443.9509,443.9509,443.9509,100.0
2021-06-08 12:05:00,462.92,463.06,462.55,462.61,1628.0,444.0756,444.2099,443.7206,443.7782,1628.0
2021-06-08 12:10:00,462.83,462.92,462.54,462.72,1596.0,443.9892,444.0756,443.711,443.8837,1596.0
2021-06-08 12:15:00,462.58,462.61,462.58,462.61,300.0,443.7494,443.7782,443.7494,443.7782,300.0
2021-06-08 12:20:00,462.61,462.61,462.6,462.6,300.0,443.7782,443.7782,443.7686,443.7686,300.0
2021-06-08 12:25:00,462.75,463.15,462.45,462.75,1397.0,443.9125,444.2962,443.6247,443.9125,1397.0
2021-06-08 12:30:00,462.75,463.2,462.72,462.96,1616.0,443.9125,444.3442,443.8837,444.1139,1616.0
2021-06-08 12:35:00,462.91,463.38,462.74,462.91,1600.0,444.066,444.5168,443.9029,444.066,1600.0
2021-06-08 12:40:00,462.64,462.99,462.47,462.71,2306.0,443.807,444.1427,443.6439,443.8741,2306.0
2021-06-08 12:45:00,462.37,462.7,462.37,462.7,220.0,443.548,443.8645,443.548,443.8645,220.0
2021-06-08 12:50:00,462.74,462.8,462.67,462.76,700.0,443.9029,443.9604,443.8357,443.9221,700.0
2021-06-08 12:55:00,462.93,462.93,462.73,462.78,600.0,444.0852,444.0852,443.8933,443.9413,600.0
2021-06-08 13:00:00,463.08,463.08,462.77,462.77,400.0,444.229,444.229,443.9317,443.9317,400.0
2021-06-08 13:05:00,463.42,463.93,463.42,463.93,300.0,444.5552,445.0444,444.5552,445.0444,300.0
2021-06-08 13:10:00,463.91,463.96,463.31,463.31,1288.0,445.0253,445.0732,444.4497,444.4497,1288.0
2021-06-08 13:15:00,463.5,463.54,463.3,463.3,996.0,444.632,444.6703,444.4401,444.4401,996.0
2021-06-08 13:20:00,463.31,463.5,463.15,463.15,690.0,444.4497,444.632,444.2962,444.2962,690.0
2021-06-08 13:25:00,463.27,463.34,463.2,463.28,1285.0,444.4113,444.4785,444.3442,444.4209,1285.0
2021-06-08 13:30:00,463.4,463.4,463.29,463.32,303.0,444.536,444.536,444.4305,444.4593,303.0
2021-06-08 13:35:00,463.25,463.35,462.87,463.13,2116.0,444.3921,444.4881,444.0276,444.277,2116.0
2021-06-08 13:40:00,462.79,462.79,462.7,462.7,300.0,443.9509,443.9509,443.8645,443.8645,300.0
2021-06-08 13:45:00,462.42,462.51,462.42,462.51,200.0,443.5959,443.6823,443.5959,443.6823,200.0
2021-06-08 13:50:00,462.51,462.51,462.51,462.51,0.0,443.6823,443.6823,443.6823,443.6823,0.0
2021-06-08 13:55:00,462.26,462.48,462.26,462.48,339.0,443.4424,443.6535,443.4424,443.6535,339.0
2021-06-08 14:00:00,462.6,462.66,462.59,462.59,600.0,443.7686,443.8261,443.759,443.759,600.0
2021-06-08 14:05:00,462.99,463.08,462.84,463.08,400.0,444.1427,444.229,443.9988,444.229,400.0
2021-06-08 14:10:00,463.08,463.08,463.08,463.08,0.0,444.229,444.229,444.229,444.229,0.0
2021-06-08 14:15:00,462.85,463.08,462.85,463.03,905.0,444.0084,444.229,444.0084,444.1811,905.0
2021-06-08 14:20:00,463.02,463.15,462.97,462.97,1010.0,444.1715,444.2962,444.1235,444.1235,1010.0
2021-06-08 14:25:00,462.87,462.87,462.6,462.6,200.0,444.0276,444.0276,443.7686,443.7686,200.0
2021-06-08 14:30:00,462.81,462.81,462.8,462.81,200.0,443.97,443.97,443.9604,443.97,200.0
2021-06-08 14:35:00,463.11,463.11,462.93,463.0,640.0,444.2578,444.2578,444.0852,444.1523,640.0
2021-06-08 14:40:00,463.0,463.0,463.0,463.0,0.0,444.1523,444.1523,444.1523,444.1523,0.0
2021-06-08 14:45:00,462.63,462.86,462.63,462.86,300.0,443.7974,444.018,443.7974,444.018,300.0
2021-06-08 14:50:00,463.15,463.15,462.89,463.03,905.0,444.2962,444.2962,444.0468,444.1811,905.0
2021-06-08 14:55:00,463.02,463.1,463.0,463.03,1000.0,444.1715,444.2482,444.1523,444.1811,1000.0
2021-06-08 15:00:00,463.07,463.56,463.0,463.06,2000.0,444.2195,444.6895,444.1523,444.2099,2000.0
2021-06-08 15:05:00,463.24,463.64,463.04,463.64,800.0,444.3825,444.7663,444.1907,444.7663,800.0
2021-06-08 15:10:00,463.43,463.76,463.42,463.52,553.0,444.5648,444.8814,444.5552,444.6511,553.0
2021-06-08 15:15:00,463.77,463.93,463.55,463.56,500.0,444.891,445.0444,444.6799,444.6895,500.0
2021-06-08 15:20:00,464.05,464.08,463.78,463.78,800.0,445.1596,445.1883,444.9006,444.9006,800.0
2021-06-08 15:25:00,463.54,463.74,463.41,463.45,1200.0,444.6703,444.8622,444.5456,444.584,1200.0
2021-06-08 15:30:00,463.8,463.91,463.75,463.83,723.0,444.9197,445.0253,444.8718,444.9485,723.0
2021-06-08 15:35:00,464.01,464.42,463.84,463.84,2000.0,445.1212,445.5145,444.9581,444.9581,2000.0
2021-06-08 15:40:00,463.76,464.42,463.74,464.03,1800.0,444.8814,445.5145,444.8622,445.1404,1800.0
2021-06-08 15:45:00,463.65,463.84,463.58,463.73,1700.0,444.7758,444.9581,444.7087,444.8526,1700.0
2021-06-08 15:50:00,463.75,463.79,463.23,463.32,6864.0,444.8718,444.9101,444.3729,444.4593,6864.0
2021-06-08 15:55:00,463.41,463.58,462.82,463.33,6469.0,444.5456,444.7087,443.9796,444.4689,6469.0
2021-06-09 09:30:00,465.09,465.09,462.29,464.19,2953.0,446.1572,446.1572,443.4712,445.2939,2953.0
2021-06-09 09:35:00,463.19,464.79,463.19,464.51,400.0,444.3346,445.8694,444.3346,445.6008,400.0
2021-06-09 09:40:00,464.51,464.51,464.51,464.51,0.0,445.6008,445.6008,445.6008,445.6008,0.0
2021-06-09 09:45:00,463.2,463.37,461.29,461.29,600.0,444.3442,444.5072,442.5119,442.5119,600.0
2021-06-09 09:50:00,461.44,461.66,460.96,461.41,1069.0,442.6558,442.8669,442.1953,442.627,1069.0
2021-06-09 09:55:00,462.14,462.68,462.14,462.68,500.0,443.3273,443.8453,443.3273,443.8453,500.0
2021-06-09 10:00:00,463.01,463.01,461.48,461.48,1000.0,444.1619,444.1619,442.6942,442.6942,1000.0
2021-06-09 10:05:00,461.32,461.32,460.97,461.07,307.0,442.5407,442.5407,442.2049,442.3009,307.0
2021-06-09 10:10:00,461.55,461.55,460.75,460.75,500.0,442.7613,442.7613,441.9939,441.9939,500.0
2021-06-09 10:15:00,461.27,461.35,460.92,461.35,700.0,442.4927,442.5695,442.157,442.5695,700.0
2021-06-09 10:20:00,461.69,461.69,460.92,460.93,610.0,442.8956,442.8956,442.157,442.1666,610.0
2021-06-09 10:25:00,461.53,461.87,460.74,461.8,3849.0,442.7421,443.0683,441.9843,443.0012,3849.0
2021-06-09 10:30:00,461.8,461.8,461.19,461.45,2161.0,443.0012,443.0012,442.416,442.6654,2161.0
2021-06-09 10:35:00,461.61,461.74,461.56,461.66,400.0,442.8189,442.9436,442.7709,442.8669,400.0
2021-06-09 10:40:00,461.58,462.45,461.44,461.8,8110.0,442.7901,443.6247,442.6558,443.0012,8110.0
2021-06-09 10:45:00,461.74,462.69,461.71,462.6,15997.0,442.9436,443.8549,442.9148,443.7686,15997.0
2021-06-09 10:50:00,462.42,462.69,462.32,462.58,1265.0,443.5959,443.8549,443.5,443.7494,1265.0
2021-06-09 10:55:00,462.78,462.9,462.48,462.48,800.0,443.9413,444.0564,443.6535,443.6535,800.0
2021-06-09 11:00:00,462.48,462.48,462.48,462.48,0.0,443.6535,443.6535,443.6535,443.6535,0.0
2021-06-09 11:05:00,462.48,462.48,462.48,462.48,0.0,443.6535,443.6535,443.6535,443.6535,0.0
2021-06-09 11:10:00,461.81,461.81,461.54,461.59,300.0,443.0107,443.0107,442.7517,442.7997,300.0
2021-06-09 11:15:00,461.48,461.94,461.48,461.94,300.0,442.6942,443.1355,442.6942,443.1355,300.0
2021-06-09 11:20:00,462.02,462.06,461.67,462.06,1400.0,443.2122,443.2506,442.8764,443.2506,1400.0
2021-06-09 11:25:00,462.47,462.47,462.47,462.47,100.0,443.6439,443.6439,443.6439,443.6439,100.0
2021-06-09 11:30:00,462.47,462.47,462.47,462.47,0.0,443.6439,443.6439,443.6439,443.6439,0.0
2021-06-09 11:35:00,462.25,462.25,462.25,462.25,108.0,443.4328,443.4328,443.4328,443.4328,108.0
2021-06-09 11:40:00,462.66,463.5,462.66,463.5,1419.0,443.8261,444.632,443.8261,444.632,1419.0
2021-06-09 11:45:00,463.56,463.63,463.31,463.4,719.0,444.6895,444.7567,444.4497,444.536,719.0
2021-06-09 11:50:00,463.23,463.23,463.0,463.0,200.0,444.3729,444.3729,444.1523,444.1523,200.0
2021-06-09 11:55:00,463.01,463.67,462.73,463.62,3882.0,444.1619,444.795,443.8933,444.7471,3882.0
2021-06-09 12:00:00,463.72,464.33,463.72,464.33,400.0,444.843,445.4282,444.843,445.4282,400.0
2021-06-09 12:05:00,464.22,464.22,463.86,463.93,500.0,445.3226,445.3226,444.9773,445.0444,500.0
2021-06-09 12:10:00,463.95,464.41,463.95,464.41,200.0,445.0636,445.5049,445.0636,445.5049,200.0
2021-06-09 12:15:00,464.41,464.41,464.41,464.41,0.0,445.5049,445.5049,445.5049,445.5049,0.0
2021-06-09 12:20:00,464.41,464.79,464.41,464.79,1109.0,445.5049,445.8694,445.5049,445.8694,1109.0
2021-06-09 12:25:00,464.75,465.36,464.75,465.27,1190.0,445.8311,446.4162,445.8311,446.3299,1190.0
2021-06-09 12:30:00,465.44,465.83,465.36,465.7,4389.0,446.493,446.8671,446.4162,446.7424,4389.0
2021-06-09 12:35:00,465.48,465.87,465.15,465.35,3299.0,446.5313,446.9055,446.2148,446.4066,3299.0
2021-06-09 12:40:00,465.41,466.18,465.4,465.77,5504.0,446.4642,447.2029,446.4546,446.8095,5504.0
2021-06-09 12:45:00,465.66,466.98,465.49,466.6,6804.0,446.704,447.9703,446.5409,447.6058,6804.0
2021-06-09 12:50:00,466.66,467.01,466.4,467.01,1443.0,447.6633,447.9991,447.4139,447.9991,1443.0
2021-06-09 12:55:00,466.83,466.87,466.21,466.21,600.0,447.8264,447.8648,447.2316,447.2316,600.0
2021-06-09 13:00:00,466.27,466.29,466.27,466.29,200.0,447.2892,447.3084,447.2892,447.3084,200.0
2021-06-09 13:05:00,466.55,466.69,466.48,466.48,1192.0,447.5578,447.6921,447.4906,447.4906,1192.0
2021-06-09 13:10:00,466.58,466.58,466.58,466.58,100.0,447.5866,447.5866,447.5866,447.5866,100.0
2021-06-09 13:15:00,466.71,466.72,466.71,466.71,100.0,447.7113,447.7209,447.7113,447.7113,100.0
2021-06-09 13:20:00,467.03,467.19,466.87,467.1,874.0,448.0183,448.1717,447.8648,448.0854,874.0
2021-06-09 13:25:00,467.1,467.1,467.1,467.1,0.0,448.0854,448.0854,448.0854,448.0854,0.0
2021-06-09 13:30:00,466.65,467.04,466.64,467.04,500.0,447.6537,448.0278,447.6441,448.0278,500.0
2021-06-09 13:35:00,467.07,467.07,466.74,466.95,900.0,448.0566,448.0566,447.7401,447.9415,900.0
2021-06-09 13:40:00,466.77,467.23,466.77,467.23,400.0,447.7688,448.2101,447.7688,448.2101,400.0
2021-06-09 13:45:00,467.5,467.74,467.42,467.74,515.0,448.4691,448.6994,448.3924,448.6994,515.0
2021-06-09 13:50:00,467.75,467.93,467.74,467.93,400.0,448.7089,448.8816,448.6994,448.8816,400.0
2021-06-09 13:55:00,468.01,468.2,467.5,467.7,1787.0,448.9584,449.1406,448.4691,448.661,1787.0
2021-06-09 14:00:00,467.82,467.91,467.62,467.62,300.0,448.7761,448.8624,448.5842,448.5842,300.0
2021-06-09 14:05:00,467.62,467.62,467.62,467.62,0.0,448.5842,448.5842,448.5842,448.5842,0.0
2021-06-09 14:10:00,467.32,467.32,466.73,466.73,600.0,448.2964,448.2964,447.7305,447.7305,600.0
2021-06-09 14:15:00,466.72,466.75,465.96,466.11,1300.0,447.7209,447.7497,446.9918,447.1357,1300.0
2021-06-09 14:20:00,466.11,466.11,466.11,466.11,0.0,447.1357,447.1357,447.1357,447.1357,0.0
2021-06-09 14:25:00,466.11,466.11,466.11,466.11,0.0,447.1357,447.1357,447.1357,447.1357,0.0
2021-06-09 14:30:00,466.53,466.76,466.53,466.57,515.0,447.5386,447.7592,447.5386,447.577,515.0
2021-06-09 14:35:00,466.05,466.17,466.02,466.13,500.0,447.0781,447.1933,447.0494,447.1549,500.0
2021-06-09 14:40:00,466.35,466.64,466.35,466.56,500.0,447.3659,447.6441,447.3659,447.5674,500.0
2021-06-09 14:45:00,466.63,466.72,466.63,466.72,500.0,447.6345,447.7209,447.6345,447.7209,500.0
2021-06-09 14:50:00,466.67,466.84,465.99,466.0,480.0,447.6729,447.836,447.0206,447.0302,480.0
2021-06-09 14:55:00,466.42,466.42,466.2,466.28,515.0,447.4331,447.4331,447.222,447.2988,515.0
2021-06-09 15:00:00,466.25,466.26,466.25,466.25,100.0,447.27,447.2796,447.27,447.27,100.0
2021-06-09 15:05:00,465.98,466.44,465.98,466.3,965.0,447.011,447.4523,447.011,447.318,965.0
2021-06-09 15:10:00,466.0,466.28,466.0,466.25,800.0,447.0302,447.2988,447.0302,447.27,800.0
2021-06-09 15:15:00,466.46,466.76,466.46,466.53,1200.0,447.4715,447.7592,447.4715,447.5386,1200.0
2021-06-09 15:20:00,466.77,466.77,466.57,466.74,600.0,447.7688,447.7688,447.577,447.7401,600.0
2021-06-09 15:25:00,466.78,466.78,466.33,466.4,1648.0,447.7784,447.7784,447.3467,447.4139,1648.0
2021-06-09 15:30:00,466.43,466.79,466.12,466.13,2309.0,447.4427,447.788,447.1453,447.1549,2309.0
2021-06-09 15:35:00,466.38,466.38,465.99,466.17,1400.0,447.3947,447.3947,447.0206,447.1933,1400.0
2021-06-09 15:40:00,466.16,466.42,466.0,466.22,3006.0,447.1837,447.4331,447.0302,447.2412,3006.0
2021-06-09 15:45:00,466.25,466.49,466.21,466.38,2730.0,447.27,447.5002,447.2316,447.3947,2730.0
2021-06-09 15:50:00,466.14,466.32,465.81,466.24,6554.0,447.1645,447.3372,446.8479,447.2604,6554.0
2021-06-09 15:55:00,466.3,466.61,465.45,465.45,12296.0,447.318,447.6153,446.5026,446.5026,12296.0
2021-06-10 09:30:00,466.65,467.35,464.88,467.35,3838.0,447.6537,448.3252,445.9558,448.3252,3838.0
2021-06-10 09:35:00,467.97,467.97,467.97,467.97,100.0,448.92,448.92,448.92,448.92,100.0
2021-06-10 09:40:00,468.68,468.68,467.2,467.2,300.0,449.6011,449.6011,448.1813,448.1813,300.0
2021-06-10 09:45:00,467.2,467.2,467.2,467.2,0.0,448.1813,448.1813,448.1813,448.1813,0.0
2021-06-10 09:50:00,466.0,468.28,466.0,468.28,2245.0,447.0302,449.2174,447.0302,449.2174,2245.0
2021-06-10 09:55:00,468.25,469.19,467.91,469.18,5721.0,449.1886,450.0903,448.8624,450.0807,5721.0
2021-06-10 10:00:00,469.4,470.55,468.84,469.43,9095.0,450.2918,451.395,449.7546,450.3206,9095.0
2021-06-10 10:05:00,469.26,469.93,469.26,469.69,1600.0,450.1575,450.8002,450.1575,450.57,1600.0
2021-06-10 10:10:00,469.54,469.88,469.13,469.81,3991.0,450.4261,450.7522,450.0328,450.6851,3991.0
2021-06-10 10:15:00,470.29,471.88,470.28,471.78,4052.0,451.1455,452.6708,451.136,452.5749,4052.0
2021-06-10 10:20:00,471.78,472.44,471.07,471.86,8883.0,452.5749,453.208,451.8938,452.6516,8883.0
2021-06-10 10:25:00,472.03,472.9,472.03,472.8,2802.0,452.8147,453.6493,452.8147,453.5534,2802.0
2021-06-10 10:30:00,473.42,473.42,472.71,472.71,1241.0,454.1481,454.1481,453.467,453.467,1241.0
2021-06-10 10:35:00,472.29,472.45,471.48,472.35,2703.0,453.0641,453.2176,452.2871,453.1217,2703.0
2021-06-10 10:40:00,471.73,472.82,471.72,472.57,3367.0,452.5269,453.5726,452.5173,453.3327,3367.0
2021-06-10 10:45:00,471.79,472.08,471.78,471.89,901.0,452.5845,452.8627,452.5749,452.6804,901.0
2021-06-10 10:50:00,471.71,472.35,471.46,471.52,1652.0,452.5077,453.1217,452.2679,452.3255,1652.0
2021-06-10 10:55:00,471.36,472.3,471.2,472.19,3454.0,452.172,453.0737,452.0185,452.9682,3454.0
2021-06-10 11:00:00,472.21,472.5,471.76,472.5,832.0,452.9874,453.2656,452.5557,453.2656,832.0
2021-06-10 11:05:00,472.24,472.37,471.78,471.98,600.0,453.0162,453.1409,452.5749,452.7667,600.0
2021-06-10 11:10:00,472.29,472.38,472.26,472.38,496.0,453.0641,453.1505,453.0354,453.1505,496.0
2021-06-10 11:15:00,472.85,474.31,472.84,474.31,7522.0,453.6013,455.0019,453.5917,455.0019,7522.0
2021-06-10 11:20:00,474.41,474.92,473.63,474.92,3601.0,455.0978,455.5871,454.3496,455.5871,3601.0
2021-06-10 11:25:00,474.69,476.57,474.38,476.3,18903.0,455.3664,457.1699,455.0691,456.9109,18903.0
2021-06-10 11:30:00,476.3,477.7,476.3,476.45,15788.0,456.9109,458.2539,456.9109,457.0548,15788.0
2021-06-10 11:35:00,476.87,478.55,476.87,477.5,4316.0,457.4577,459.0693,457.4577,458.062,4316.0
2021-06-10 11:40:00,477.62,478.01,476.98,477.7,5624.0,458.1772,458.5513,457.5632,458.2539,5624.0
2021-06-10 11:45:00,478.35,478.86,478.32,478.32,400.0,458.8774,459.3667,458.8487,458.8487,400.0
2021-06-10 11:50:00,478.42,478.96,477.58,477.58,2636.0,458.9446,459.4626,458.1388,458.1388,2636.0
2021-06-10 11:55:00,477.86,477.86,477.4,477.86,2161.0,458.4074,458.4074,457.9661,458.4074,2161.0
2021-06-10 12:00:00,477.7,478.1,477.25,477.31,3600.0,458.2539,458.6376,457.8222,457.8798,3600.0
2021-06-10 12:05:00,477.57,477.83,477.23,477.6,1700.0,458.1292,458.3786,457.803,458.158,1700.0
2021-06-10 12:10:00,478.0,478.0,478.0,478.0,100.0,458.5417,458.5417,458.5417,458.5417,100.0
2021-06-10 12:15:00,478.27,479.35,478.27,479.35,501.0,458.8007,459.8367,458.8007,459.8367,501.0
2021-06-10 12:20:00,479.2,479.2,478.32,478.87,2475.0,459.6928,459.6928,458.8487,459.3763,2475.0
2021-06-10 12:25:00,478.54,478.77,477.47,477.74,1000.0,459.0597,459.2803,458.0333,458.2923,1000.0
2021-06-10 12:30:00,477.51,477.92,476.55,476.79,5624.0,458.0716,458.4649,457.1507,457.3809,5624.0
2021-06-10 12:35:00,476.59,476.93,476.59,476.93,600.0,457.1891,457.5152,457.1891,457.5152,600.0
2021-06-10 12:40:00,477.05,477.09,476.77,477.09,1410.0,457.6304,457.6687,457.3618,457.6687,1410.0
2021-06-10 12:45:00,477.58,477.72,477.22,477.72,823.0,458.1388,458.2731,457.7934,458.2731,823.0
2021-06-10 12:50:00,477.01,477.39,477.01,477.25,611.0,457.592,457.9565,457.592,457.8222,611.0
2021-06-10 12:55:00,477.34,478.0,477.33,477.95,900.0,457.9086,458.5417,457.899,458.4937,900.0
2021-06-10 13:00:00,477.89,477.94,477.35,477.62,1658.0,458.4362,458.4841,457.9181,458.1772,1658.0
2021-06-10 13:05:00,477.83,477.83,477.52,477.59,500.0,458.3786,458.3786,458.0812,458.1484,500.0
2021-06-10 13:10:00,477.65,477.65,477.27,477.27,929.0,458.2059,458.2059,457.8414,457.8414,929.0
2021-06-10 13:15:00,477.5,477.99,477.5,477.87,603.0,458.062,458.5321,458.062,458.417,603.0
2021-06-10 13:20:00,477.51,477.51,477.39,477.39,300.0,458.0716,458.0716,457.9565,457.9565,300.0
2021-06-10 13:25:00,476.61,476.61,475.49,475.49,1497.0,457.2083,457.2083,456.1339,456.1339,1497.0
2021-06-10 13:30:00,476.28,476.29,475.81,475.81,765.0,456.8917,456.9013,456.4408,456.4408,765.0
2021-06-10 13:35:00,476.11,476.69,476.11,476.69,389.0,456.7286,457.285,456.7286,457.285,389.0
2021-06-10 13:40:00,476.83,477.02,476.74,476.74,1097.0,457.4193,457.6016,457.333,457.333,1097.0
2021-06-10 13:45:00,476.97,477.39,476.97,477.16,1151.0,457.5536,457.9565,457.5536,457.7359,1151.0
2021-06-10 13:50:00,477.27,477.27,477.08,477.08,200.0,457.8414,457.8414,457.6591,457.6591,200.0
2021-06-10 13:55:00,477.79,478.57,477.79,478.57,300.0,458.3402,459.0885,458.3402,459.0885,300.0
2021-06-10 14:00:00,478.33,478.33,478.04,478.12,1100.0,458.8583,458.8583,458.5801,458.6568,1100.0
2021-06-10 14:05:00,478.21,478.71,478.2,478.4,2074.0,458.7431,459.2228,458.7335,458.9254,2074.0
2021-06-10 14:10:00,478.11,478.54,477.82,478.43,3122.0,458.6472,459.0597,458.369,458.9542,3122.0
2021-06-10 14:15:00,478.44,478.56,477.85,478.14,1054.0,458.9638,459.0789,458.3978,458.676,1054.0
2021-06-10 14:20:00,478.05,478.29,478.05,478.29,797.0,458.5897,458.8199,458.5897,458.8199,797.0
2021-06-10 14:25:00,477.95,478.74,477.93,478.74,1202.0,458.4937,459.2516,458.4745,459.2516,1202.0
2021-06-10 14:30:00,478.23,478.23,477.99,477.99,761.0,458.7623,458.7623,458.5321,458.5321,761.0
2021-06-10 14:35:00,478.74,478.74,478.74,478.74,100.0,459.2516,459.2516,459.2516,459.2516,100.0
2021-06-10 14:40:00,478.67,478.67,477.52,477.52,1130.0,459.1844,459.1844,458.0812,458.0812,1130.0
2021-06-10 14:45:00,477.34,477.57,477.22,477.57,601.0,457.9086,458.1292,457.7934,458.1292,601.0
2021-06-10 14:50:00,477.48,478.01,477.48,478.0,500.0,458.0429,458.5513,458.0429,458.5417,500.0
2021-06-10 14:55:00,477.86,478.18,477.83,478.18,1650.0,458.4074,458.7144,458.3786,458.7144,1650.0
2021-06-10 15:00:00,477.95,477.95,476.67,476.67,902.0,458.4937,458.4937,457.2658,457.2658,902.0
2021-06-10 15:05:00,476.85,477.21,476.7,476.92,1317.0,457.4385,457.7838,457.2946,457.5057,1317.0
2021-06-10 15:10:00,476.69,476.69,476.69,476.69,100.0,457.285,457.285,457.285,457.285,100.0
2021-06-10 15:15:00,476.93,477.11,476.35,476.35,1031.0,457.5152,457.6879,456.9589,456.9589,1031.0
2021-06-10 15:20:00,476.49,476.72,476.32,476.56,1013.0,457.0932,457.3138,456.9301,457.1603,1013.0
2021-06-10 15:25:00,476.34,476.34,475.94,476.08,901.0,456.9493,456.9493,456.5655,456.6998,901.0
2021-06-10 15:30:00,476.08,476.23,475.46,475.62,3401.0,456.6998,456.8437,456.1051,456.2586,3401.0
2021-06-10 15:35:00,475.59,476.11,475.34,475.35,2801.0,456.2298,456.7286,455.99,455.9996,2801.0
2021-06-10 15:40:00,475.37,475.73,475.13,475.56,2174.0,456.0187,456.3641,455.7885,456.201,2174.0
2021-06-10 15:45:00,475.55,476.2,475.21,476.2,20199.0,456.1914,456.815,455.8653,456.815,20199.0
2021-06-10 15:50:00,476.78,476.99,476.59,476.59,3067.0,457.3714,457.5728,457.1891,457.1891,3067.0
2021-06-10 15:55:00,476.45,477.21,476.08,476.81,16396.0,457.0548,457.7838,456.6998,457.4001,16396.0
2021-06-11 09:30:00,477.9,480.24,477.01,479.93,5090.0,458.4458,460.6905,457.592,460.3931,5090.0
2021-06-11 09:35:00,480.49,481.39,479.88,481.39,1001.0,460.9303,461.7937,460.3452,461.7937,1001.0
2021-06-11 09:40:00,482.46,482.7,480.91,482.08,2100.0,462.8201,463.0504,461.3332,462.4556,2100.0
2021-06-11 09:45:00,482.3,482.3,481.17,481.39,1415.0,462.6666,462.6666,461.5826,461.7937,1415.0
2021-06-11 09:50:00,481.57,482.44,481.57,482.44,800.0,461.9664,462.8009,461.9664,462.8009,800.0
2021-06-11 09:55:00,482.92,482.95,481.7,481.7,400.0,463.2614,463.2902,462.0911,462.0911,400.0
2021-06-11 10:00:00,481.85,482.03,480.96,480.97,600.0,462.235,462.4076,461.3812,461.3908,600.0
2021-06-11 10:05:00,481.0,481.25,480.53,481.25,2300.0,461.4196,461.6594,460.9687,461.6594,2300.0
2021-06-11 10:10:00,481.15,481.63,480.5,481.63,1124.0,461.5635,462.0239,460.9399,462.0239,1124.0
2021-06-11 10:15:00,481.05,481.47,481.0,481.43,2188.0,461.4675,461.8704,461.4196,461.8321,2188.0
2021-06-11 10:20:00,481.15,481.15,480.0,480.16,2659.0,461.5635,461.5635,460.4603,460.6138,2659.0
2021-06-11 10:25:00,479.66,479.66,478.97,478.97,402.0,460.1341,460.1341,459.4722,459.4722,402.0
2021-06-11 10:30:00,479.0,479.17,478.83,479.17,400.0,459.501,459.6641,459.3379,459.6641,400.0
2021-06-11 10:35:00,478.67,480.06,478.67,479.16,2090.0,459.1844,460.5178,459.1844,459.6545,2090.0
2021-06-11 10:40:00,478.56,478.99,478.56,478.99,600.0,459.0789,459.4914,459.0789,459.4914,600.0
2021-06-11 10:45:00,478.57,478.82,477.96,478.82,1830.0,459.0885,459.3283,458.5033,459.3283,1830.0
2021-06-11 10:50:00,478.96,479.67,478.68,479.67,4621.0,459.4626,460.1437,459.194,460.1437,4621.0
2021-06-11 10:55:00,479.95,480.18,479.07,480.0,6484.0,460.4123,460.6329,459.5681,460.4603,6484.0
2021-06-11 11:00:00,479.91,479.91,479.31,479.32,400.0,460.3739,460.3739,459.7984,459.808,400.0
2021-06-11 11:05:00,479.12,479.21,479.12,479.15,490.0,459.6161,459.7024,459.6161,459.6449,490.0
2021-06-11 11:10:00,479.48,480.07,479.36,480.07,1688.0,459.9614,460.5274,459.8463,460.5274,1688.0
2021-06-11 11:15:00,480.12,480.41,480.02,480.41,300.0,460.5754,460.8536,460.4795,460.8536,300.0
2021-06-11 11:20:00,480.25,480.25,479.94,480.1,500.0,460.7001,460.7001,460.4027,460.5562,500.0
2021-06-11 11:25:00,479.81,479.81,479.33,479.33,800.0,460.278,460.278,459.8175,459.8175,800.0
2021-06-11 11:30:00,479.44,479.44,478.82,478.82,500.0,459.9231,459.9231,459.3283,459.3283,500.0
2021-06-11 11:35:00,478.66,478.66,478.47,478.47,821.0,459.1748,459.1748,458.9926,458.9926,821.0
2021-06-11 11:40:00,478.17,478.4,477.58,478.4,3611.0,458.7048,458.9254,458.1388,458.9254,3611.0
2021-06-11 11:45:00,478.68,478.86,478.57,478.86,300.0,459.194,459.3667,459.0885,459.3667,300.0
2021-06-11 11:50:00,478.06,478.25,478.06,478.25,200.0,458.5992,458.7815,458.5992,458.7815,200.0
2021-06-11 11:55:00,478.37,478.48,478.04,478.05,900.0,458.8966,459.0021,458.5801,458.5897,900.0
2021-06-11 12:00:00,478.47,478.79,478.43,478.79,921.0,458.9926,459.2995,458.9542,459.2995,921.0
2021-06-11 12:05:00,478.91,478.91,478.19,478.19,600.0,459.4146,459.4146,458.724,458.724,600.0
2021-06-11 12:10:00,478.15,478.21,478.11,478.11,400.0,458.6856,458.7431,458.6472,458.6472,400.0
2021-06-11 12:15:00,477.94,478.22,477.77,478.22,1100.0,458.4841,458.7527,458.3211,458.7527,1100.0
2021-06-11 12:20:00,478.0,478.64,477.97,478.64,1398.0,458.5417,459.1556,458.5129,459.1556,1398.0
2021-06-11 12:25:00,478.58,478.58,478.58,478.58,100.0,459.0981,459.0981,459.0981,459.0981,100.0
2021-06-11 12:30:00,478.3,478.45,478.3,478.45,500.0,458.8295,458.9734,458.8295,458.9734,500.0
2021-06-11 12:35:00,478.11,478.22,477.96,478.04,800.0,458.6472,458.7527,458.5033,458.5801,800.0
2021-06-11 12:40:00,478.18,478.34,478.18,478.23,300.0,458.7144,458.8678,458.7144,458.7623,300.0
2021-06-11 12:45:00,478.15,478.15,477.96,478.06,400.0,458.6856,458.6856,458.5033,458.5992,400.0
2021-06-11 12:50:00,477.96,478.08,477.95,478.08,300.0,458.5033,458.6184,458.4937,458.6184,300.0
2021-06-11 12:55:00,478.13,478.47,478.13,478.47,720.0,458.6664,458.9926,458.6664,458.9926,720.0
2021-06-11 13:00:00,478.51,478.53,478.44,478.53,300.0,459.0309,459.0501,458.9638,459.0501,300.0
2021-06-11 13:05:00,478.49,478.54,478.3,478.3,913.0,459.0117,459.0597,458.8295,458.8295,913.0
2021-06-11 13:10:00,478.47,478.5,478.47,478.5,542.0,458.9926,459.0213,458.9926,459.0213,542.0
2021-06-11 13:15:00,478.5,478.5,478.5,478.5,0.0,459.0213,459.0213,459.0213,459.0213,0.0
2021-06-11 13:20:00,478.39,478.4,478.17,478.22,600.0,458.9158,458.9254,458.7048,458.7527,600.0
2021-06-11 13:25:00,478.25,478.47,477.95,478.47,2413.0,458.7815,458.9926,458.4937,458.9926,2413.0
2021-06-11 13:30:00,478.05,478.17,478.05,478.15,400.0,458.5897,458.7048,458.5897,458.6856,400.0
2021-06-11 13:35:00,478.06,478.06,477.94,478.0,2095.0,458.5992,458.5992,458.4841,458.5417,2095.0
2021-06-11 13:40:00,478.27,478.28,477.88,478.17,702.0,458.8007,458.8103,458.4266,458.7048,702.0
2021-06-11 13:45:00,477.93,478.02,477.71,477.71,700.0,458.4745,458.5609,458.2635,458.2635,700.0
2021-06-11 13:50:00,477.73,477.73,477.04,477.04,826.0,458.2827,458.2827,457.6208,457.6208,826.0
2021-06-11 13:55:00,476.86,477.08,476.61,477.08,1114.0,457.4481,457.6591,457.2083,457.6591,1114.0
2021-06-11 14:00:00,476.79,477.66,476.79,477.45,799.0,457.3809,458.2155,457.3809,458.0141,799.0
2021-06-11 14:05:00,477.63,477.65,477.48,477.65,400.0,458.1868,458.2059,458.0429,458.2059,400.0
2021-06-11 14:10:00,478.07,478.13,477.79,478.0,1280.0,458.6088,458.6664,458.3402,458.5417,1280.0
2021-06-11 14:15:00,477.87,477.87,477.72,477.72,200.0,458.417,458.417,458.2731,458.2731,200.0
2021-06-11 14:20:00,477.9,478.37,477.89,478.16,1834.0,458.4458,458.8966,458.4362,458.6952,1834.0
2021-06-11 14:25:00,478.25,478.37,478.12,478.37,500.0,458.7815,458.8966,458.6568,458.8966,500.0
2021-06-11 14:30:00,478.22,479.16,478.13,479.16,982.0,458.7527,459.6545,458.6664,459.6545,982.0
2021-06-11 14:35:00,478.93,478.93,478.47,478.47,700.0,459.4338,459.4338,458.9926,458.9926,700.0
2021-06-11 14:40:00,478.82,479.03,478.5,478.71,900.0,459.3283,459.5298,459.0213,459.2228,900.0
2021-06-11 14:45:00,478.94,478.94,478.59,478.59,200.0,459.4434,459.4434,459.1077,459.1077,200.0
2021-06-11 14:50:00,478.61,478.61,478.59,478.6,371.0,459.1269,459.1269,459.1077,459.1173,371.0
2021-06-11 14:55:00,478.79,479.29,478.79,479.11,2441.0,459.2995,459.7792,459.2995,459.6065,2441.0
2021-06-11 15:00:00,478.94,478.94,478.47,478.48,926.0,459.4434,459.4434,458.9926,459.0021,926.0
2021-06-11 15:05:00,478.41,478.41,478.24,478.24,502.0,458.935,458.935,458.7719,458.7719,502.0
2021-06-11 15:10:00,478.26,478.32,477.99,478.32,1451.0,458.7911,458.8487,458.5321,458.8487,1451.0
2021-06-11 15:15:00,478.63,478.76,478.48,478.48,800.0,459.146,459.2708,459.0021,459.0021,800.0
2021-06-11 15:20:00,478.65,478.81,478.6,478.67,923.0,459.1652,459.3187,459.1173,459.1844,923.0
2021-06-11 15:25:00,478.61,478.61,478.54,478.54,200.0,459.1269,459.1269,459.0597,459.0597,200.0
2021-06-11 15:30:00,478.52,478.52,478.19,478.4,990.0,459.0405,459.0405,458.724,458.9254,990.0
2021-06-11 15:35:00,478.36,478.9,478.15,478.61,2319.0,458.887,459.4051,458.6856,459.1269,2319.0
2021-06-11 15:40:00,478.49,478.84,478.43,478.43,2900.0,459.0117,459.3475,458.9542,458.9542,2900.0
2021-06-11 15:45:00,478.49,478.92,478.34,478.58,9938.0,459.0117,459.4242,458.8678,459.0981,9938.0
2021-06-11 15:50:00,478.71,478.83,478.37,478.7,10431.0,459.2228,459.3379,458.8966,459.2132,10431.0
2021-06-11 15:55:00,478.69,479.62,478.51,479.08,10616.0,459.2036,460.0957,459.0309,459.5777,10616.0
2021-06-14 09:30:00,480.33,480.33,480.33,480.33,2265.0,460.7768,460.7768,460.7768,460.7768,2265.0
2021-06-14 09:35:00,479.1,479.56,478.73,479.56,462.0,459.5969,460.0382,459.242,460.0382,462.0
2021-06-14 09:40:00,479.93,479.94,479.93,479.94,200.0,460.3931,460.4027,460.3931,460.4027,200.0
2021-06-14 09:45:00,480.03,480.03,480.03,480.03,100.0,460.4891,460.4891,460.4891,460.4891,100.0
2021-06-14 09:50:00,480.39,481.44,480.12,481.44,1945.0,460.8344,461.8417,460.5754,461.8417,1945.0
2021-06-14 09:55:00,481.38,481.38,480.0,480.65,1187.0,461.7841,461.7841,460.4603,461.0838,1187.0
2021-06-14 10:00:00,480.76,483.52,480.76,483.52,2700.0,461.1893,463.837,461.1893,463.837,2700.0
2021-06-14 10:05:00,483.47,483.47,483.47,483.47,199.0,463.789,463.789,463.789,463.789,199.0
2021-06-14 10:10:00,483.66,483.82,482.59,482.59,1620.0,463.9713,464.1248,462.9448,462.9448,1620.0
2021-06-14 10:15:00,482.8,483.14,482.78,482.95,2200.0,463.1463,463.4725,463.1271,463.2902,2200.0
2021-06-14 10:20:00,483.19,483.88,483.19,483.67,1240.0,463.5204,464.1823,463.5204,463.9809,1240.0
2021-06-14 10:25:00,484.25,484.25,484.13,484.14,200.0,464.5373,464.5373,464.4221,464.4317,200.0
2021-06-14 10:30:00,485.06,485.06,484.08,484.19,1705.0,465.3143,465.3143,464.3742,464.4797,1705.0
2021-06-14 10:35:00,484.17,484.21,483.66,484.21,1100.0,464.4605,464.4989,463.9713,464.4989,1100.0
2021-06-14 10:40:00,483.6,484.38,483.59,483.91,300.0,463.9137,464.662,463.9041,464.2111,300.0
2021-06-14 10:45:00,484.43,484.94,483.84,484.58,1874.0,464.7099,465.1992,464.144,464.8538,1874.0
2021-06-14 10:50:00,484.93,485.69,484.87,485.69,1123.0,465.1896,465.9186,465.132,465.9186,1123.0
2021-06-14 10:55:00,485.76,485.79,484.69,484.96,1800.0,465.9858,466.0146,464.9594,465.2184,1800.0
2021-06-14 11:00:00,485.59,486.53,485.12,486.39,1540.0,465.8227,466.7245,465.3718,466.5902,1540.0
2021-06-14 11:05:00,486.37,487.2,486.13,486.63,1704.0,466.571,467.3672,466.3407,466.8204,1704.0
2021-06-14 11:10:00,486.62,486.78,486.1,486.35,1804.0,466.8108,466.9643,466.312,466.5518,1804.0
2021-06-14 11:15:00,486.36,487.25,486.3,487.25,2263.0,466.5614,467.4151,466.5038,467.4151,2263.0
2021-06-14 11:20:00,486.72,487.27,486.61,487.27,803.0,466.9067,467.4343,466.8012,467.4343,803.0
2021-06-14 11:25:00,487.29,487.51,486.3,487.37,2238.0,467.4535,467.6646,466.5038,467.5303,2238.0
2021-06-14 11:30:00,486.77,487.56,486.76,487.56,4000.0,466.9547,467.7125,466.9451,467.7125,4000.0
2021-06-14 11:35:00,487.47,488.47,487.47,488.18,25021.0,467.6262,468.5855,467.6262,468.3073,25021.0
2021-06-14 11:40:00,488.07,488.51,487.77,487.94,3635.0,468.2018,468.6238,467.914,468.0771,3635.0
2021-06-14 11:45:00,487.88,487.88,487.76,487.84,500.0,468.0195,468.0195,467.9044,467.9811,500.0
2021-06-14 11:50:00,488.34,488.42,488.08,488.33,422.0,468.4608,468.5375,468.2114,468.4512,422.0
2021-06-14 11:55:00,488.13,488.31,487.93,488.31,917.0,468.2593,468.432,468.0675,468.432,917.0
2021-06-14 12:00:00,488.46,488.46,487.95,488.27,1226.0,468.5759,468.5759,468.0866,468.3936,1226.0
2021-06-14 12:05:00,488.1,488.75,487.78,488.75,3087.0,468.2305,468.8541,467.9236,468.8541,3087.0
2021-06-14 12:10:00,489.07,489.07,488.63,488.78,725.0,469.1611,469.1611,468.739,468.8829,725.0
2021-06-14 12:15:00,488.89,489.27,488.87,489.27,800.0,468.9884,469.3529,468.9692,469.3529,800.0
2021-06-14 12:20:00,489.11,489.11,488.34,488.34,1000.0,469.1994,469.1994,468.4608,468.4608,1000.0
2021-06-14 12:25:00,488.27,488.3,487.99,488.3,300.0,468.3936,468.4224,468.125,468.4224,300.0
2021-06-14 12:30:00,488.31,488.36,487.99,488.36,1000.0,468.432,468.48,468.125,468.48,1000.0
2021-06-14 12:35:00,488.39,488.39,487.73,487.73,800.0,468.5087,468.5087,467.8756,467.8756,800.0
2021-06-14 12:40:00,487.78,488.35,487.78,488.18,1600.0,467.9236,468.4704,467.9236,468.3073,1600.0
2021-06-14 12:45:00,488.04,488.79,488.0,488.79,800.0,468.173,468.8925,468.1346,468.8925,800.0
2021-06-14 12:50:00,488.78,488.78,488.43,488.63,1309.0,468.8829,468.8829,468.5471,468.739,1309.0
2021-06-14 12:55:00,488.5,488.5,488.26,488.26,400.0,468.6143,468.6143,468.384,468.384,400.0
2021-06-14 13:00:00,488.39,488.52,488.33,488.33,300.0,468.5087,468.6334,468.4512,468.4512,300.0
2021-06-14 13:05:00,487.95,488.0,487.95,488.0,200.0,468.0866,468.1346,468.0866,468.1346,200.0
2021-06-14 13:10:00,488.1,488.76,487.87,488.41,1900.0,468.2305,468.8637,468.0099,468.5279,1900.0
2021-06-14 13:15:00,488.26,488.44,487.8,487.92,911.0,468.384,468.5567,467.9428,468.0579,911.0
2021-06-14 13:20:00,487.92,487.92,487.75,487.92,315.0,468.0579,468.0579,467.8948,468.0579,315.0
2021-06-14 13:25:00,487.92,488.14,487.92,488.14,300.0,468.0579,468.2689,468.0579,468.2689,300.0
2021-06-14 13:30:00,488.18,489.27,488.18,489.19,2411.0,468.3073,469.3529,468.3073,469.2762,2411.0
2021-06-14 13:35:00,489.29,489.29,489.06,489.25,1111.0,469.3721,469.3721,469.1515,469.3337,1111.0
2021-06-14 13:40:00,488.94,489.38,488.88,489.38,1100.0,469.0363,469.4584,468.9788,469.4584,1100.0
2021-06-14 13:45:00,489.31,489.32,488.61,488.97,1995.0,469.3913,469.4009,468.7198,469.0651,1995.0
2021-06-14 13:50:00,488.96,488.96,488.83,488.86,500.0,469.0555,469.0555,468.9308,468.9596,500.0
2021-06-14 13:55:00,488.94,489.23,488.94,489.23,886.0,469.0363,469.3145,469.0363,469.3145,886.0
2021-06-14 14:00:00,489.3,489.3,489.23,489.23,200.0,469.3817,469.3817,469.3145,469.3145,200.0
2021-06-14 14:05:00,489.22,489.31,489.0,489.0,705.0,469.3049,469.3913,469.0939,469.0939,705.0
2021-06-14 14:10:00,489.0,489.22,488.93,488.94,1500.0,469.0939,469.3049,469.0268,469.0363,1500.0
2021-06-14 14:15:00,488.96,488.96,488.93,488.96,900.0,469.0555,469.0555,469.0268,469.0555,900.0
2021-06-14 14:20:00,488.99,489.13,488.93,489.09,931.0,469.0843,469.2186,469.0268,469.1802,931.0
2021-06-14 14:25:00,488.97,489.15,488.97,489.15,200.0,469.0651,469.2378,469.0651,469.2378,200.0
2021-06-14 14:30:00,489.23,489.23,488.94,489.03,502.0,469.3145,469.3145,469.0363,469.1227,502.0
2021-06-14 14:35:00,489.36,489.36,489.04,489.04,400.0,469.4392,469.4392,469.1323,469.1323,400.0
2021-06-14 14:40:00,489.09,489.43,489.09,489.4,700.0,469.1802,469.5064,469.1802,469.4776,700.0
2021-06-14 14:45:00,489.5,489.51,489.12,489.32,700.0,469.5735,469.5831,469.209,469.4009,700.0
2021-06-14 14:50:00,489.42,489.42,489.12,489.12,583.0,469.4968,469.4968,469.209,469.209,583.0
2021-06-14 14:55:00,489.33,489.68,489.32,489.68,400.0,469.4105,469.7462,469.4009,469.7462,400.0
2021-06-14 15:00:00,489.57,489.68,488.93,489.13,1926.0,469.6407,469.7462,469.0268,469.2186,1926.0
2021-06-14 15:05:00,488.99,489.27,488.96,489.27,700.0,469.0843,469.3529,469.0555,469.3529,700.0
2021-06-14 15:10:00,489.59,489.81,489.5,489.62,1603.0,469.6599,469.8709,469.5735,469.6887,1603.0
2021-06-14 15:15:00,489.54,489.77,489.41,489.47,1500.0,469.6119,469.8326,469.4872,469.5448,1500.0
2021-06-14 15:20:00,489.47,489.47,489.47,489.47,0.0,469.5448,469.5448,469.5448,469.5448,0.0
2021-06-14 15:25:00,489.33,489.34,489.04,489.18,1100.0,469.4105,469.4201,469.1323,469.2666,1100.0
2021-06-14 15:30:00,489.14,489.28,487.64,487.64,1500.0,469.2282,469.3625,467.7893,467.7893,1500.0
2021-06-14 15:35:00,487.94,488.06,487.71,487.85,2301.0,468.0771,468.1922,467.8564,467.9907,2301.0
2021-06-14 15:40:00,488.07,488.56,487.77,488.56,4574.0,468.2018,468.6718,467.914,468.6718,4574.0
2021-06-14 15:45:00,488.58,490.69,488.55,490.0,7637.0,468.691,470.7151,468.6622,470.0532,7637.0
2021-06-14 15:50:00,490.0,490.16,489.22,490.16,13813.0,470.0532,470.2067,469.3049,470.2067,13813.0
2021-06-14 15:55:00,490.18,490.95,489.87,490.92,12267.0,470.2259,470.9645,469.9285,470.9357,12267.0
2021-06-15 09:30:00,491.98,492.35,488.69,490.07,5405.0,471.9526,472.3075,468.7965,470.1203,5405.0
2021-06-15 09:35:00,491.07,491.36,491.07,491.33,1000.0,471.0796,471.3578,471.0796,471.3291,1000.0
2021-06-15 09:40:00,491.21,491.21,491.2,491.21,100.0,471.2139,471.2139,471.2043,471.2139,100.0
2021-06-15 09:45:00,491.15,493.25,491.08,493.21,3096.0,471.1564,473.1709,471.0892,473.1325,3096.0
2021-06-15 09:50:00,493.24,493.49,491.8,491.8,1400.0,473.1613,473.4011,471.7799,471.7799,1400.0
2021-06-15 09:55:00,491.88,491.88,491.4,491.85,1400.0,471.8567,471.8567,471.3962,471.8279,1400.0
2021-06-15 10:00:00,492.02,492.19,491.59,491.96,2767.0,471.991,472.154,471.5785,471.9334,2767.0
2021-06-15 10:05:00,492.11,492.12,491.64,492.12,600.0,472.0773,472.0869,471.6264,472.0869,600.0
2021-06-15 10:10:00,492.42,492.73,492.31,492.73,727.0,472.3747,472.6721,472.2692,472.6721,727.0
2021-06-15 10:15:00,492.73,493.09,492.73,493.09,600.0,472.6721,473.0174,472.6721,473.0174,600.0
2021-06-15 10:20:00,493.29,493.74,493.29,493.54,930.0,473.2093,473.6409,473.2093,473.4491,930.0
2021-06-15 10:25:00,493.6,493.7,492.84,493.27,1197.0,473.5066,473.6026,472.7776,473.1901,1197.0
2021-06-15 10:30:00,493.94,494.39,493.94,494.23,828.0,473.8328,474.2645,473.8328,474.111,828.0
2021-06-15 10:35:00,494.35,494.67,494.27,494.31,1200.0,474.2261,474.5331,474.1494,474.1877,1200.0
2021-06-15 10:40:00,494.08,494.08,493.13,493.14,800.0,473.9671,473.9671,473.0558,473.0654,800.0
2021-06-15 10:45:00,493.91,494.24,493.79,494.24,918.0,473.804,474.1206,473.6889,474.1206,918.0
2021-06-15 10:50:00,494.12,494.12,493.82,494.0,400.0,474.0055,474.0055,473.7177,473.8904,400.0
2021-06-15 10:55:00,493.94,494.29,493.91,494.0,1550.0,473.8328,474.1686,473.804,473.8904,1550.0
2021-06-15 11:00:00,493.86,494.54,493.85,494.51,802.0,473.7561,474.4084,473.7465,474.3796,802.0
2021-06-15 11:05:00,494.84,495.12,494.72,494.73,1005.0,474.6962,474.9648,474.5811,474.5906,1005.0
2021-06-15 11:10:00,494.57,494.97,494.55,494.97,1209.0,474.4372,474.8209,474.418,474.8209,1209.0
2021-06-15 11:15:00,495.08,495.24,495.03,495.06,600.0,474.9264,475.0799,474.8784,474.9072,600.0
2021-06-15 11:20:00,495.15,495.44,495.14,495.19,878.0,474.9936,475.2717,474.984,475.0319,878.0
2021-06-15 11:25:00,495.25,495.28,495.0,495.1,1068.0,475.0895,475.1183,474.8497,474.9456,1068.0
2021-06-15 11:30:00,495.14,495.37,495.14,495.37,500.0,474.984,475.2046,474.984,475.2046,500.0
2021-06-15 11:35:00,495.52,496.35,495.39,496.28,2581.0,475.3485,476.1447,475.2238,476.0776,2581.0
2021-06-15 11:40:00,496.35,496.91,496.35,496.91,300.0,476.1447,476.6819,476.1447,476.6819,300.0
2021-06-15 11:45:00,497.3,497.36,496.98,497.36,2447.0,477.056,477.1136,476.7491,477.1136,2447.0
2021-06-15 11:50:00,497.33,498.09,497.29,498.09,4096.0,477.0848,477.8139,477.0464,477.8139,4096.0
2021-06-15 11:55:00,498.25,498.58,497.84,498.58,9546.0,477.9674,478.2839,477.574,478.2839,9546.0
2021-06-15 12:00:00,498.54,499.97,498.48,499.68,15241.0,478.2456,479.6173,478.188,479.3391,15241.0
2021-06-15 12:05:00,499.68,500.08,498.92,499.6,16467.0,479.3391,479.7229,478.6101,479.2624,16467.0
2021-06-15 12:10:00,499.83,499.92,499.6,499.74,1998.0,479.483,479.5694,479.2624,479.3967,1998.0
2021-06-15 12:15:00,499.78,500.18,499.53,499.92,2620.0,479.4351,479.8188,479.1953,479.5694,2620.0
2021-06-15 12:20:00,499.67,500.54,499.61,500.0,7327.0,479.3296,480.1641,479.272,479.6461,7327.0
2021-06-15 12:25:00,500.2,500.2,499.67,499.96,4510.0,479.838,479.838,479.3296,479.6077,4510.0
2021-06-15 12:30:00,499.8,500.18,499.66,500.18,6672.0,479.4543,479.8188,479.32,479.8188,6672.0
2021-06-15 12:35:00,500.14,500.5,500.14,500.26,4663.0,479.7804,480.1258,479.7804,479.8955,4663.0
2021-06-15 12:40:00,500.0,500.22,499.74,500.14,3114.0,479.6461,479.8572,479.3967,479.7804,3114.0
2021-06-15 12:45:00,500.12,500.26,499.79,499.9,3502.0,479.7612,479.8955,479.4447,479.5502,3502.0
2021-06-15 12:50:00,499.9,500.15,499.71,500.04,7675.0,479.5502,479.79,479.3679,479.6845,7675.0
2021-06-15 12:55:00,500.1,500.14,499.98,500.14,1105.0,479.742,479.7804,479.6269,479.7804,1105.0
2021-06-15 13:00:00,499.93,500.07,497.07,497.18,3939.0,479.579,479.7133,476.8354,476.9409,3939.0
2021-06-15 13:05:00,496.6,497.05,496.6,497.05,600.0,476.3845,476.8162,476.3845,476.8162,600.0
2021-06-15 13:10:00,496.75,497.15,496.74,496.84,1601.0,476.5284,476.9121,476.5188,476.6148,1601.0
2021-06-15 13:15:00,496.74,497.26,496.73,497.15,3121.0,476.5188,477.0177,476.5092,476.9121,3121.0
2021-06-15 13:20:00,497.16,497.16,496.88,496.99,2303.0,476.9217,476.9217,476.6531,476.7586,2303.0
2021-06-15 13:25:00,496.94,497.08,496.88,496.99,3924.0,476.7107,476.845,476.6531,476.7586,3924.0
2021-06-15 13:30:00,496.99,497.46,496.9,497.17,3402.0,476.7586,477.2095,476.6723,476.9313,3402.0
2021-06-15 13:35:00,497.3,497.31,496.98,496.98,600.0,477.056,477.0656,476.7491,476.7491,600.0
2021-06-15 13:40:00,496.89,497.33,496.89,497.33,1036.0,476.6627,477.0848,476.6627,477.0848,1036.0
2021-06-15 13:45:00,497.16,497.52,497.11,497.52,300.0,476.9217,477.2671,476.8738,477.2671,300.0
2021-06-15 13:50:00,497.57,497.57,497.0,497.0,1100.0,477.315,477.315,476.7682,476.7682,1100.0
2021-06-15 13:55:00,497.12,497.22,496.91,496.92,692.0,476.8834,476.9793,476.6819,476.6915,692.0
2021-06-15 14:00:00,496.9,497.09,496.76,497.02,2000.0,476.6723,476.8546,476.538,476.7874,2000.0
2021-06-15 14:05:00,496.94,497.27,496.91,497.0,1860.0,476.7107,477.0272,476.6819,476.7682,1860.0
2021-06-15 14:10:00,496.93,497.09,496.84,496.9,2557.0,476.7011,476.8546,476.6148,476.6723,2557.0
2021-06-15 14:15:00,496.9,497.0,495.52,496.11,3300.0,476.6723,476.7682,475.3485,475.9145,3300.0
2021-06-15 14:20:00,495.55,495.96,495.55,495.72,400.0,475.3773,475.7706,475.3773,475.5403,400.0
2021-06-15 14:25:00,495.94,497.04,495.94,496.66,3516.0,475.7514,476.8066,475.7514,476.4421,3516.0
2021-06-15 14:30:00,496.21,497.13,496.21,497.12,1684.0,476.0104,476.8929,476.0104,476.8834,1684.0
2021-06-15 14:35:00,496.99,497.18,496.52,497.18,2348.0,476.7586,476.9409,476.3078,476.9409,2348.0
2021-06-15 14:40:00,497.11,497.15,496.75,496.75,7423.0,476.8738,476.9121,476.5284,476.5284,7423.0
2021-06-15 14:45:00,496.55,497.07,496.55,496.85,900.0,476.3366,476.8354,476.3366,476.6243,900.0
2021-06-15 14:50:00,497.02,497.02,496.41,496.41,300.0,476.7874,476.7874,476.2023,476.2023,300.0
2021-06-15 14:55:00,496.35,496.79,496.35,496.61,2100.0,476.1447,476.5668,476.1447,476.3941,2100.0
2021-06-15 15:00:00,496.8,496.94,496.37,496.94,5800.0,476.5764,476.7107,476.1639,476.7107,5800.0
2021-06-15 15:05:00,496.95,496.95,496.64,496.71,5026.0,476.7203,476.7203,476.4229,476.49,5026.0
2021-06-15 15:10:00,497.13,497.14,496.74,497.12,1335.0,476.8929,476.9025,476.5188,476.8834,1335.0
2021-06-15 15:15:00,497.35,497.35,496.75,496.93,1337.0,477.104,477.104,476.5284,476.7011,1337.0
2021-06-15 15:20:00,496.92,496.92,495.81,495.89,3127.0,476.6915,476.6915,475.6267,475.7034,3127.0
2021-06-15 15:25:00,495.76,496.22,494.65,494.66,10594.0,475.5787,476.02,474.5139,474.5235,10594.0
2021-06-15 15:30:00,494.74,494.75,493.89,494.16,700.0,474.6002,474.6098,473.7848,474.0439,700.0
2021-06-15 15:35:00,494.24,494.4,494.12,494.36,1563.0,474.1206,474.2741,474.0055,474.2357,1563.0
2021-06-15 15:40:00,494.39,494.95,494.29,494.42,2330.0,474.2645,474.8017,474.1686,474.2933,2330.0
2021-06-15 15:45:00,494.35,495.16,494.35,494.79,3440.0,474.2261,475.0031,474.2261,474.6482,3440.0
2021-06-15 15:50:00,494.58,495.23,494.12,494.3,7049.0,474.4468,475.0703,474.0055,474.1782,7049.0
2021-06-15 15:55:00,494.2,495.62,494.12,495.01,29953.0,474.0822,475.4444,474.0055,474.8592,29953.0
2021-06-16 09:30:00,498.74,504.11,497.37,502.2,9406.0,478.4374,483.5888,477.1232,481.7566,9406.0
2021-06-16 09:35:00,502.7,505.31,502.7,505.31,1230.0,482.2362,484.74,482.2362,484.74,1230.0
2021-06-16 09:40:00,504.98,506.06,504.85,505.87,1701.0,484.4234,485.4594,484.2987,485.2772,1701.0
2021-06-16 09:45:00,505.79,505.79,502.65,503.13,1903.0,485.2004,485.2004,482.1882,482.6487,1903.0
2021-06-16 09:50:00,502.25,505.01,502.2,504.61,2100.0,481.8045,484.4522,481.7566,484.0685,2100.0
2021-06-16 09:55:00,504.39,505.74,504.39,504.51,811.0,483.8574,485.1525,483.8574,483.9725,811.0
2021-06-16 10:00:00,505.08,505.46,504.07,505.0,1688.0,484.5193,484.8839,483.5504,484.4426,1688.0
2021-06-16 10:05:00,505.01,505.28,504.52,504.66,1009.0,484.4522,484.7112,483.9821,484.1164,1009.0
2021-06-16 10:10:00,504.52,504.52,503.73,503.73,500.0,483.9821,483.9821,483.2243,483.2243,500.0
2021-06-16 10:15:00,502.61,502.61,501.88,501.9,1475.0,482.1499,482.1499,481.4496,481.4688,1475.0
2021-06-16 10:20:00,501.97,503.26,501.97,502.89,890.0,481.5359,482.7734,481.5359,482.4185,890.0
2021-06-16 10:25:00,503.58,503.58,503.43,503.58,853.0,483.0804,483.0804,482.9365,483.0804,853.0
2021-06-16 10:30:00,503.58,504.14,502.73,502.87,1695.0,483.0804,483.6176,482.265,482.3993,1695.0
2021-06-16 10:35:00,502.48,502.48,501.23,502.05,11507.0,482.0252,482.0252,480.826,481.6127,11507.0
2021-06-16 10:40:00,501.94,502.02,501.66,502.02,500.0,481.5071,481.5839,481.2385,481.5839,500.0
2021-06-16 10:45:00,501.91,501.91,499.42,499.43,1000.0,481.4784,481.4784,479.0897,479.0993,1000.0
2021-06-16 10:50:00,499.36,499.52,499.35,499.52,300.0,479.0322,479.1857,479.0226,479.1857,300.0
2021-06-16 10:55:00,499.68,500.03,499.13,499.13,2413.0,479.3391,479.6749,478.8115,478.8115,2413.0
2021-06-16 11:00:00,499.14,499.24,498.31,498.65,1546.0,478.8211,478.9171,478.0249,478.3511,1546.0
2021-06-16 11:05:00,498.25,498.88,498.19,498.82,2901.0,477.9674,478.5717,477.9098,478.5142,2901.0
2021-06-16 11:10:00,498.88,499.03,498.63,498.69,900.0,478.5717,478.7156,478.3319,478.3894,900.0
2021-06-16 11:15:00,498.77,499.54,498.77,499.54,900.0,478.4662,479.2048,478.4662,479.2048,900.0
2021-06-16 11:20:00,499.5,500.1,499.48,500.04,3260.0,479.1665,479.742,479.1473,479.6845,3260.0
2021-06-16 11:25:00,499.93,500.69,499.9,500.69,2000.0,479.579,480.308,479.5502,480.308,2000.0
2021-06-16 11:30:00,500.68,500.99,499.98,500.0,4321.0,480.2984,480.5958,479.6269,479.6461,4321.0
2021-06-16 11:35:00,499.19,499.59,499.0,499.38,1712.0,478.8691,479.2528,478.6868,479.0514,1712.0
2021-06-16 11:40:00,499.43,499.98,499.42,499.69,1001.0,479.0993,479.6269,479.0897,479.3487,1001.0
2021-06-16 11:45:00,499.5,500.47,499.5,500.37,12526.0,479.1665,480.097,479.1665,480.0011,12526.0
2021-06-16 11:50:00,500.4,500.67,498.88,498.98,11163.0,480.0298,480.2888,478.5717,478.6676,11163.0
2021-06-16 11:55:00,498.78,499.48,498.67,499.03,2193.0,478.4758,479.1473,478.3703,478.7156,2193.0
2021-06-16 12:00:00,498.93,499.64,498.93,499.5,6169.0,478.6197,479.3008,478.6197,479.1665,6169.0
2021-06-16 12:05:00,499.67,500.5,499.41,500.5,5439.0,479.3296,480.1258,479.0801,480.1258,5439.0
2021-06-16 12:10:00,500.55,501.3,500.55,500.87,2112.0,480.1737,480.8932,480.1737,480.4807,2112.0
2021-06-16 12:15:00,500.66,500.69,500.17,500.17,500.0,480.2793,480.308,479.8092,479.8092,500.0
2021-06-16 12:20:00,500.03,500.31,499.84,500.25,900.0,479.6749,479.9435,479.4926,479.8859,900.0
2021-06-16 12:25:00,500.3,500.6,500.29,500.48,1115.0,479.9339,480.2217,479.9243,480.1066,1115.0
2021-06-16 12:30:00,500.42,500.9,500.18,500.8,800.0,480.049,480.5095,479.8188,480.4136,800.0
2021-06-16 12:35:00,500.53,500.62,499.87,500.35,2112.0,480.1545,480.2409,479.5214,479.9819,2112.0
2021-06-16 12:40:00,500.18,500.74,500.18,500.74,500.0,479.8188,480.356,479.8188,480.356,500.0
2021-06-16 12:45:00,500.55,500.55,499.9,499.99,1572.0,480.1737,480.1737,479.5502,479.6365,1572.0
2021-06-16 12:50:00,500.42,500.88,500.36,500.88,800.0,480.049,480.4903,479.9915,480.4903,800.0
2021-06-16 12:55:00,501.04,501.57,500.9,501.41,600.0,480.6438,481.1522,480.5095,480.9987,600.0
2021-06-16 13:00:00,501.26,501.42,501.19,501.42,536.0,480.8548,481.0083,480.7877,481.0083,536.0
2021-06-16 13:05:00,501.28,501.92,501.28,501.92,2594.0,480.874,481.488,480.874,481.488,2594.0
2021-06-16 13:10:00,501.89,501.95,501.69,501.93,1225.0,481.4592,481.5167,481.2673,481.4976,1225.0
2021-06-16 13:15:00,501.63,501.63,500.46,500.66,1200.0,481.2098,481.2098,480.0874,480.2793,1200.0
2021-06-16 13:20:00,500.42,501.11,500.42,500.81,8827.0,480.049,480.7109,480.049,480.4231,8827.0
2021-06-16 13:25:00,500.59,500.59,500.23,500.23,300.0,480.2121,480.2121,479.8668,479.8668,300.0
2021-06-16 13:30:00,500.11,500.12,499.17,499.17,1708.0,479.7516,479.7612,478.8499,478.8499,1708.0
2021-06-16 13:35:00,498.95,499.18,498.91,499.04,1400.0,478.6389,478.8595,478.6005,478.7252,1400.0
2021-06-16 13:40:00,499.01,499.01,497.26,497.26,1900.0,478.6964,478.6964,477.0177,477.0177,1900.0
2021-06-16 13:45:00,497.7,497.92,497.55,497.61,9560.0,477.4397,477.6508,477.2959,477.3534,9560.0
2021-06-16 13:50:00,497.49,498.24,497.48,498.24,741.0,477.2383,477.9578,477.2287,477.9578,741.0
2021-06-16 13:55:00,498.09,498.09,496.42,496.59,2400.0,477.8139,477.8139,476.2119,476.3749,2400.0
2021-06-16 14:00:00,496.17,496.22,492.87,494.87,14684.0,475.972,476.02,472.8064,474.7249,14684.0
2021-06-16 14:05:00,494.63,497.18,494.63,497.18,1697.0,474.4947,476.9409,474.4947,476.9409,1697.0
2021-06-16 14:10:00,496.49,496.49,495.82,495.82,400.0,476.279,476.279,475.6363,475.6363,400.0
2021-06-16 14:15:00,495.06,495.17,493.9,493.9,2974.0,474.9072,475.0127,473.7944,473.7944,2974.0
2021-06-16 14:20:00,494.27,494.54,494.04,494.45,1377.0,474.1494,474.4084,473.9287,474.322,1377.0
2021-06-16 14:25:00,495.25,495.98,494.89,495.7,700.0,475.0895,475.7898,474.7441,475.5212,700.0
2021-06-16 14:30:00,494.89,495.68,494.73,494.81,2363.0,474.7441,475.502,474.5906,474.6674,2363.0
2021-06-16 14:35:00,494.78,496.29,494.26,495.25,1701.0,474.6386,476.0871,474.1398,475.0895,1701.0
2021-06-16 14:40:00,495.12,495.12,494.42,494.64,2000.0,474.9648,474.9648,474.2933,474.5043,2000.0
2021-06-16 14:45:00,494.41,494.67,493.68,494.25,29369.0,474.2837,474.5331,473.5834,474.1302,29369.0
2021-06-16 14:50:00,494.0,495.45,494.0,495.45,1400.0,473.8904,475.2813,473.8904,475.2813,1400.0
2021-06-16 14:55:00,494.59,495.74,494.37,495.26,1300.0,474.4563,475.5595,474.2453,475.0991,1300.0
2021-06-16 15:00:00,495.26,495.41,495.17,495.41,900.0,475.0991,475.243,475.0127,475.243,900.0
2021-06-16 15:05:00,495.76,496.42,495.76,496.42,1701.0,475.5787,476.2119,475.5787,476.2119,1701.0
2021-06-16 15:10:00,496.49,496.99,496.46,496.72,1393.0,476.279,476.7586,476.2502,476.4996,1393.0
2021-06-16 15:15:00,497.05,497.99,497.05,497.2,916.0,476.8162,477.7179,476.8162,476.9601,916.0
2021-06-16 15:20:00,497.47,497.6,497.13,497.6,1102.0,477.2191,477.3438,476.8929,477.3438,1102.0
2021-06-16 15:25:00,497.66,497.98,496.75,496.98,2413.0,477.4014,477.7083,476.5284,476.7491,2413.0
2021-06-16 15:30:00,496.97,497.17,496.46,496.47,4219.0,476.7395,476.9313,476.2502,476.2598,4219.0
2021-06-16 15:35:00,496.62,496.99,496.41,496.75,3110.0,476.4037,476.7586,476.2023,476.5284,3110.0
2021-06-16 15:40:00,496.97,497.07,495.85,495.99,4221.0,476.7395,476.8354,475.6651,475.7994,4221.0
2021-06-16 15:45:00,495.86,496.1,495.16,496.1,2100.0,475.6746,475.9049,475.0031,475.9049,2100.0
2021-06-16 15:50:00,495.51,496.22,495.27,496.08,6569.0,475.3389,476.02,475.1087,475.8857,6569.0
2021-06-16 15:55:00,496.38,496.66,495.5,495.5,26930.0,476.1735,476.4421,475.3293,475.3293,26930.0
2021-06-17 09:30:00,494.84,497.46,494.84,496.38,2461.0,474.6962,477.2095,474.6962,476.1735,2461.0
2021-06-17 09:35:00,498.5,498.5,498.42,498.42,200.0,478.2072,478.2072,478.1304,478.1304,200.0
2021-06-17 09:40:00,498.82,498.96,498.48,498.48,652.0,478.5142,478.6485,478.188,478.188,652.0
2021-06-17 09:45:00,497.73,497.91,496.7,496.7,1224.0,477.4685,477.6412,476.4805,476.4805,1224.0
2021-06-17 09:50:00,498.2,498.59,497.14,498.59,1300.0,477.9194,478.2935,476.9025,478.2935,1300.0
2021-06-17 09:55:00,500.13,500.14,497.95,499.13,1575.0,479.7708,479.7804,477.6796,478.8115,1575.0
2021-06-17 10:00:00,499.63,499.63,499.17,499.5,1319.0,479.2912,479.2912,478.8499,479.1665,1319.0
2021-06-17 10:05:00,499.24,499.24,496.98,496.99,1131.0,478.9171,478.9171,476.7491,476.7586,1131.0
2021-06-17 10:10:00,496.96,497.27,495.49,496.18,2800.0,476.7299,477.0272,475.3197,475.9816,2800.0
2021-06-17 10:15:00,496.18,497.05,496.15,497.05,1471.0,475.9816,476.8162,475.9528,476.8162,1471.0
2021-06-17 10:20:00,498.13,499.71,498.13,498.63,1594.0,477.8522,479.3679,477.8522,478.3319,1594.0
2021-06-17 10:25:00,498.4,499.05,498.26,499.05,314.0,478.1113,478.7348,477.9769,478.7348,314.0
2021-06-17 10:30:00,499.67,500.3,499.56,500.14,1397.0,479.3296,479.9339,479.224,479.7804,1397.0
2021-06-17 10:35:00,500.43,501.11,500.25,501.11,1191.0,480.0586,480.7109,479.8859,480.7109,1191.0
2021-06-17 10:40:00,501.53,502.83,501.38,502.83,3550.0,481.1138,482.3609,480.9699,482.3609,3550.0
2021-06-17 10:45:00,502.68,503.26,502.5,503.26,1745.0,482.217,482.7734,482.0443,482.7734,1745.0
2021-06-17 10:50:00,503.49,504.36,503.48,503.98,1600.0,482.994,483.8286,482.9845,483.4641,1600.0
2021-06-17 10:55:00,503.95,504.42,503.47,503.48,1101.0,483.4353,483.8862,482.9749,482.9845,1101.0
2021-06-17 11:00:00,503.51,503.61,501.68,501.68,3710.0,483.0132,483.1092,481.2577,481.2577,3710.0
2021-06-17 11:05:00,501.9,501.91,501.1,501.1,600.0,481.4688,481.4784,480.7013,480.7013,600.0
2021-06-17 11:10:00,500.88,500.88,499.83,500.28,3013.0,480.4903,480.4903,479.483,479.9147,3013.0
2021-06-17 11:15:00,500.15,500.38,499.59,500.22,12600.0,479.79,480.0106,479.2528,479.8572,12600.0
2021-06-17 11:20:00,501.42,501.42,500.95,501.34,1202.0,481.0083,481.0083,480.5574,480.9316,1202.0
2021-06-17 11:25:00,501.33,501.33,501.25,501.25,200.0,480.922,480.922,480.8452,480.8452,200.0
2021-06-17 11:30:00,501.15,502.3,500.72,502.3,550.0,480.7493,481.8525,480.3368,481.8525,550.0
2021-06-17 11:35:00,502.55,503.32,502.17,503.32,1100.0,482.0923,482.831,481.7278,482.831,1100.0
2021-06-17 11:40:00,502.97,503.32,502.97,503.03,425.0,482.4952,482.831,482.4952,482.5528,425.0
2021-06-17 11:45:00,504.11,504.11,503.86,503.86,500.0,483.5888,483.5888,483.349,483.349,500.0
2021-06-17 11:50:00,504.23,504.23,503.29,503.82,900.0,483.7039,483.7039,482.8022,483.3106,900.0
2021-06-17 11:55:00,504.24,504.24,502.73,502.73,1900.0,483.7135,483.7135,482.265,482.265,1900.0
2021-06-17 12:00:00,502.75,502.89,502.68,502.84,1045.0,482.2842,482.4185,482.217,482.3705,1045.0
2021-06-17 12:05:00,502.59,502.59,502.56,502.56,200.0,482.1307,482.1307,482.1019,482.1019,200.0
2021-06-17 12:10:00,502.72,503.36,502.66,503.36,723.0,482.2554,482.8693,482.1978,482.8693,723.0
2021-06-17 12:15:00,503.07,503.3,502.71,502.72,1300.0,482.5911,482.8118,482.2458,482.2554,1300.0
2021-06-17 12:20:00,502.78,502.8,502.26,502.73,1380.0,482.313,482.3321,481.8141,482.265,1380.0
2021-06-17 12:25:00,502.85,503.49,502.85,503.49,1208.0,482.3801,482.994,482.3801,482.994,1208.0
2021-06-17 12:30:00,503.14,504.7,503.14,504.7,1843.0,482.6583,484.1548,482.6583,484.1548,1843.0
2021-06-17 12:35:00,504.84,505.0,504.66,504.81,3085.0,484.2891,484.4426,484.1164,484.2603,3085.0
2021-06-17 12:40:00,504.69,504.69,504.02,504.29,987.0,484.1452,484.1452,483.5025,483.7615,987.0
2021-06-17 12:45:00,504.27,504.65,504.16,504.65,3291.0,483.7423,484.1068,483.6368,484.1068,3291.0
2021-06-17 12:50:00,504.6,504.83,504.13,504.19,2879.0,484.0589,484.2795,483.608,483.6656,2879.0
2021-06-17 12:55:00,504.11,504.52,503.94,504.36,1539.0,483.5888,483.9821,483.4257,483.8286,1539.0
2021-06-17 13:00:00,504.68,505.0,504.6,504.6,3680.0,484.1356,484.4426,484.0589,484.0589,3680.0
2021-06-17 13:05:00,504.64,504.97,504.64,504.71,800.0,484.0972,484.4138,484.0972,484.1644,800.0
2021-06-17 13:10:00,504.89,505.0,504.65,504.71,2434.0,484.3371,484.4426,484.1068,484.1644,2434.0
2021-06-17 13:15:00,504.62,504.62,504.21,504.21,400.0,484.078,484.078,483.6847,483.6847,400.0
2021-06-17 13:20:00,503.86,504.26,503.77,503.81,1000.0,483.349,483.7327,483.2626,483.301,1000.0
2021-06-17 13:25:00,503.59,503.65,503.13,503.35,902.0,483.09,483.1475,482.6487,482.8597,902.0
2021-06-17 13:30:00,503.63,503.79,503.45,503.66,1300.0,483.1283,483.2818,482.9557,483.1571,1300.0
2021-06-17 13:35:00,503.88,504.0,503.55,503.55,1401.0,483.3682,483.4833,483.0516,483.0516,1401.0
2021-06-17 13:40:00,503.65,503.65,503.13,503.13,300.0,483.1475,483.1475,482.6487,482.6487,300.0
2021-06-17 13:45:00,502.98,503.37,502.98,503.33,1486.0,482.5048,482.8789,482.5048,482.8406,1486.0
2021-06-17 13:50:00,503.67,504.06,503.62,503.62,2100.0,483.1667,483.5408,483.1188,483.1188,2100.0
2021-06-17 13:55:00,503.56,503.56,503.36,503.55,700.0,483.0612,483.0612,482.8693,483.0516,700.0
2021-06-17 14:00:00,503.73,503.73,503.73,503.73,100.0,483.2243,483.2243,483.2243,483.2243,100.0
2021-06-17 14:05:00,503.51,503.51,503.22,503.22,798.0,483.0132,483.0132,482.735,482.735,798.0
2021-06-17 14:10:00,503.13,503.5,503.03,503.03,2073.0,482.6487,483.0036,482.5528,482.5528,2073.0
2021-06-17 14:15:00,502.84,502.88,502.84,502.84,400.0,482.3705,482.4089,482.3705,482.3705,400.0
2021-06-17 14:20:00,502.59,503.0,502.58,502.79,1519.0,482.1307,482.524,482.1211,482.3225,1519.0
2021-06-17 14:25:00,502.78,503.54,502.76,503.44,1284.0,482.313,483.042,482.2938,482.9461,1284.0
2021-06-17 14:30:00,503.71,504.03,503.69,504.03,1027.0,483.2051,483.5121,483.1859,483.5121,1027.0
2021-06-17 14:35:00,503.87,503.87,503.29,503.5,1011.0,483.3586,483.3586,482.8022,483.0036,1011.0
2021-06-17 14:40:00,503.48,503.78,503.48,503.78,300.0,482.9845,483.2722,482.9845,483.2722,300.0
2021-06-17 14:45:00,503.78,503.78,503.15,503.51,2147.0,483.2722,483.2722,482.6679,483.0132,2147.0
2021-06-17 14:50:00,503.16,503.51,502.97,503.26,1599.0,482.6775,483.0132,482.4952,482.7734,1599.0
2021-06-17 14:55:00,503.25,503.72,503.25,503.72,1401.0,482.7638,483.2147,482.7638,483.2147,1401.0
2021-06-17 15:00:00,503.23,503.53,502.4,503.53,1201.0,482.7446,483.0324,481.9484,483.0324,1201.0
2021-06-17 15:05:00,503.26,503.26,503.25,503.26,100.0,482.7734,482.7734,482.7638,482.7734,100.0
2021-06-17 15:10:00,503.23,504.49,503.1,504.49,2252.0,482.7446,483.9533,482.6199,483.9533,2252.0
2021-06-17 15:15:00,504.28,504.72,504.28,504.59,700.0,483.7519,484.174,483.7519,484.0493,700.0
2021-06-17 15:20:00,504.77,505.0,504.04,504.43,3390.0,484.2219,484.4426,483.5217,483.8958,3390.0
2021-06-17 15:25:00,504.42,505.15,504.42,504.91,1200.0,483.8862,484.5865,483.8862,484.3562,1200.0
2021-06-17 15:30:00,504.94,505.15,504.62,505.15,2205.0,484.385,484.5865,484.078,484.5865,2205.0
2021-06-17 15:35:00,505.01,505.72,504.7,505.55,3636.0,484.4522,485.1333,484.1548,484.9702,3636.0
2021-06-17 15:40:00,505.73,505.74,505.07,505.21,1226.0,485.1429,485.1525,484.5097,484.644,1226.0
2021-06-17 15:45:00,505.27,506.27,505.26,506.07,5711.0,484.7016,485.6609,484.692,485.469,5711.0
2021-06-17 15:50:00,506.0,506.07,504.84,504.84,13218.0,485.4019,485.469,484.2891,484.2891,13218.0
2021-06-17 15:55:00,505.04,506.12,505.04,505.59,20215.0,484.481,485.517,484.481,485.0086,20215.0
2021-06-18 09:30:00,503.64,504.7,502.72,502.72,67170.0,483.1379,484.1548,482.2554,482.2554,67170.0
2021-06-18 09:35:00,502.49,504.48,502.48,504.48,707.0,482.0348,483.9437,482.0252,483.9437,707.0
2021-06-18 09:40:00,503.67,504.74,502.07,504.69,2313.0,483.1667,484.1932,481.6319,484.1452,2313.0
2021-06-18 09:45:00,504.46,504.54,503.51,503.95,1197.0,483.9246,484.0013,483.0132,483.4353,1197.0
2021-06-18 09:50:00,503.54,503.54,501.3,501.3,4109.0,483.042,483.042,480.8932,480.8932,4109.0
2021-06-18 09:55:00,500.93,502.06,500.93,502.06,1440.0,480.5383,481.6223,480.5383,481.6223,1440.0
2021-06-18 10:00:00,502.6,502.8,499.93,499.93,3551.0,482.1403,482.3321,479.579,479.579,3551.0
2021-06-18 10:05:00,499.31,501.04,499.31,501.04,500.0,478.9842,480.6438,478.9842,480.6438,500.0
2021-06-18 10:10:00,501.46,501.7,501.17,501.46,1836.0,481.0467,481.2769,480.7685,481.0467,1836.0
2021-06-18 10:15:00,501.09,502.54,500.61,502.54,2304.0,480.6917,482.0827,480.2313,482.0827,2304.0
2021-06-18 10:20:00,501.47,502.22,501.47,501.88,1601.0,481.0563,481.7757,481.0563,481.4496,1601.0
2021-06-18 10:25:00,501.93,502.33,501.35,502.06,3926.0,481.4976,481.8813,480.9412,481.6223,3926.0
2021-06-18 10:30:00,502.08,502.37,502.07,502.37,701.0,481.6414,481.9196,481.6319,481.9196,701.0
2021-06-18 10:35:00,502.55,503.95,502.54,503.95,2675.0,482.0923,483.4353,482.0827,483.4353,2675.0
2021-06-18 10:40:00,503.74,503.91,503.35,503.35,1267.0,483.2339,483.397,482.8597,482.8597,1267.0
2021-06-18 10:45:00,503.6,503.64,502.36,502.39,1344.0,483.0996,483.1379,481.91,481.9388,1344.0
2021-06-18 10:50:00,502.29,502.29,501.44,502.02,1500.0,481.8429,481.8429,481.0275,481.5839,1500.0
2021-06-18 10:55:00,502.21,502.61,502.21,502.61,600.0,481.7662,482.1499,481.7662,482.1499,600.0
2021-06-18 11:00:00,502.0,502.14,501.16,501.33,1253.0,481.5647,481.699,480.7589,480.922,1253.0
2021-06-18 11:05:00,500.73,500.9,499.56,500.47,4223.0,480.3464,480.5095,479.224,480.097,4223.0
2021-06-18 11:10:00,500.44,500.79,499.29,500.44,17391.0,480.0682,480.404,478.965,480.0682,17391.0
2021-06-18 11:15:00,499.89,500.46,499.38,500.46,1494.0,479.5406,480.0874,479.0514,480.0874,1494.0
2021-06-18 11:20:00,500.26,500.32,498.97,499.91,5161.0,479.8955,479.9531,478.658,479.5598,5161.0
2021-06-18 11:25:00,499.62,499.87,498.04,498.26,2433.0,479.2816,479.5214,477.7659,477.9769,2433.0
2021-06-18 11:30:00,498.23,500.15,498.22,500.09,1453.0,477.9482,479.79,477.9386,479.7325,1453.0
2021-06-18 11:35:00,500.04,501.25,499.73,501.25,844.0,479.6845,480.8452,479.3871,480.8452,844.0
2021-06-18 11:40:00,501.11,501.11,499.8,500.22,2039.0,480.7109,480.7109,479.4543,479.8572,2039.0
2021-06-18 11:45:00,500.69,501.49,500.69,501.49,410.0,480.308,481.0755,480.308,481.0755,410.0
2021-06-18 11:50:00,501.94,501.94,501.53,501.53,711.0,481.5071,481.5071,481.1138,481.1138,711.0
2021-06-18 11:55:00,501.34,501.34,500.22,500.52,1879.0,480.9316,480.9316,479.8572,480.1449,1879.0
2021-06-18 12:00:00,500.74,500.89,500.32,500.87,1200.0,480.356,480.4999,479.9531,480.4807,1200.0
2021-06-18 12:05:00,501.72,502.0,501.72,502.0,585.0,481.2961,481.5647,481.2961,481.5647,585.0
2021-06-18 12:10:00,502.0,502.77,501.88,502.77,1711.0,481.5647,482.3034,481.4496,482.3034,1711.0
2021-06-18 12:15:00,502.75,503.84,502.74,503.71,2051.0,482.2842,483.3298,482.2746,483.2051,2051.0
2021-06-18 12:20:00,503.64,503.65,503.4,503.65,709.0,483.1379,483.1475,482.9077,483.1475,709.0
2021-06-18 12:25:00,503.55,504.5,503.38,504.14,2427.0,483.0516,483.9629,482.8885,483.6176,2427.0
2021-06-18 12:30:00,503.88,503.88,503.58,503.66,500.0,483.3682,483.3682,483.0804,483.1571,500.0
2021-06-18 12:35:00,502.59,503.65,502.59,503.65,887.0,482.1307,483.1475,482.1307,483.1475,887.0
2021-06-18 12:40:00,503.67,503.67,502.62,502.62,708.0,483.1667,483.1667,482.1595,482.1595,708.0
2021-06-18 12:45:00,502.04,502.04,501.47,501.89,1500.0,481.6031,481.6031,481.0563,481.4592,1500.0
2021-06-18 12:50:00,501.91,502.35,501.8,502.35,600.0,481.4784,481.9005,481.3728,481.9005,600.0
2021-06-18 12:55:00,502.02,502.42,501.89,502.35,844.0,481.5839,481.9676,481.4592,481.9005,844.0
2021-06-18 13:00:00,502.81,502.81,502.0,502.23,1138.0,482.3417,482.3417,481.5647,481.7853,1138.0
2021-06-18 13:05:00,502.21,502.46,501.92,502.04,1974.0,481.7662,482.006,481.488,481.6031,1974.0
2021-06-18 13:10:00,502.38,503.35,502.38,503.01,3682.0,481.9292,482.8597,481.9292,482.5336,3682.0
2021-06-18 13:15:00,503.4,504.11,503.25,503.25,1700.0,482.9077,483.5888,482.7638,482.7638,1700.0
2021-06-18 13:20:00,503.12,503.12,503.12,503.12,100.0,482.6391,482.6391,482.6391,482.6391,100.0
2021-06-18 13:25:00,502.07,503.04,501.95,502.54,1144.0,481.6319,482.5624,481.5167,482.0827,1144.0
2021-06-18 13:30:00,502.7,503.51,502.7,503.39,429.0,482.2362,483.0132,482.2362,482.8981,429.0
2021-06-18 13:35:00,503.87,503.88,503.06,503.06,307.0,483.3586,483.3682,482.5816,482.5816,307.0
2021-06-18 13:40:00,502.8,503.07,502.77,502.77,1310.0,482.3321,482.5911,482.3034,482.3034,1310.0
2021-06-18 13:45:00,502.89,503.26,502.12,502.13,1581.0,482.4185,482.7734,481.6798,481.6894,1581.0
2021-06-18 13:50:00,502.6,502.76,502.59,502.76,300.0,482.1403,482.2938,482.1307,482.2938,300.0
2021-06-18 13:55:00,502.89,503.13,502.89,503.13,902.0,482.4185,482.6487,482.4185,482.6487,902.0
2021-06-18 14:00:00,503.28,504.0,503.15,503.47,1200.0,482.7926,483.4833,482.6679,482.9749,1200.0
2021-06-18 14:05:00,503.75,503.86,503.57,503.84,740.0,483.2435,483.349,483.0708,483.3298,740.0
2021-06-18 14:10:00,503.22,503.84,503.22,503.84,946.0,482.735,483.3298,482.735,483.3298,946.0
2021-06-18 14:15:00,503.91,503.91,503.73,503.73,600.0,483.397,483.397,483.2243,483.2243,600.0
2021-06-18 14:20:00,503.73,504.69,503.72,504.36,1000.0,483.2243,484.1452,483.2147,483.8286,1000.0
2021-06-18 14:25:00,504.21,504.21,503.94,503.94,600.0,483.6847,483.6847,483.4257,483.4257,600.0
2021-06-18 14:30:00,504.53,505.09,504.53,505.09,1031.0,483.9917,484.5289,483.9917,484.5289,1031.0
2021-06-18 14:35:00,504.73,504.73,503.91,503.91,1100.0,484.1836,484.1836,483.397,483.397,1100.0
2021-06-18 14:40:00,503.37,503.37,503.22,503.22,200.0,482.8789,482.8789,482.735,482.735,200.0
2021-06-18 14:45:00,503.43,504.2,503.36,503.88,1308.0,482.9365,483.6751,482.8693,483.3682,1308.0
2021-06-18 14:50:00,503.9,504.4,503.67,504.26,2300.0,483.3874,483.867,483.1667,483.7327,2300.0
2021-06-18 14:55:00,504.82,504.82,503.74,504.43,1700.0,484.2699,484.2699,483.2339,483.8958,1700.0
2021-06-18 15:00:00,504.79,505.4,504.78,504.78,1534.0,484.2411,484.8263,484.2315,484.2315,1534.0
2021-06-18 15:05:00,504.2,504.86,504.2,504.67,600.0,483.6751,484.3083,483.6751,484.126,600.0
2021-06-18 15:10:00,504.52,504.52,504.2,504.45,697.0,483.9821,483.9821,483.6751,483.915,697.0
2021-06-18 15:15:00,504.58,504.83,504.1,504.75,556.0,484.0397,484.2795,483.5792,484.2028,556.0
2021-06-18 15:20:00,504.7,505.53,504.7,505.53,1161.0,484.1548,484.951,484.1548,484.951,1161.0
2021-06-18 15:25:00,506.22,506.36,505.55,505.56,4896.0,485.6129,485.7472,484.9702,484.9798,4896.0
2021-06-18 15:30:00,505.34,505.64,504.78,505.39,9038.0,484.7687,485.0565,484.2315,484.8167,9038.0
2021-06-18 15:35:00,505.55,505.73,505.0,505.3,3616.0,484.9702,485.1429,484.4426,484.7304,3616.0
2021-06-18 15:40:00,505.0,506.4,505.0,506.16,1818.0,484.4426,485.7856,484.4426,485.5554,1818.0
2021-06-18 15:45:00,506.0,506.36,505.0,505.0,6797.0,485.4019,485.7472,484.4426,484.4426,6797.0
2021-06-18 15:50:00,505.0,505.13,503.73,504.01,24578.0,484.4426,484.5673,483.2243,483.4929,24578.0
2021-06-18 15:55:00,504.03,505.38,502.64,503.18,63799.0,483.5121,484.8071,482.1786,482.6967,63799.0
2021-06-21 09:30:00,505.0,505.14,501.01,502.0,6695.0,484.4426,484.5769,480.615,481.5647,6695.0
2021-06-21 09:35:00,502.39,502.64,500.12,500.69,2530.0,481.9388,482.1786,479.7612,480.308,2530.0
2021-06-21 09:40:00,499.95,501.51,498.79,499.47,6808.0,479.5982,481.0946,478.4854,479.1377,6808.0
2021-06-21 09:45:00,499.53,499.58,496.74,498.4,6006.0,479.1953,479.2432,476.5188,478.1113,6006.0
2021-06-21 09:50:00,498.59,500.99,498.33,500.99,2100.0,478.2935,480.5958,478.0441,480.5958,2100.0
2021-06-21 09:55:00,501.2,502.45,501.2,501.97,3408.0,480.7973,481.9964,480.7973,481.5359,3408.0
2021-06-21 10:00:00,502.49,503.75,502.29,503.38,1905.0,482.0348,483.2435,481.8429,482.8885,1905.0
2021-06-21 10:05:00,503.65,504.0,502.94,503.15,1600.0,483.1475,483.4833,482.4664,482.6679,1600.0
2021-06-21 10:10:00,503.59,503.59,502.49,502.92,3400.0,483.09,483.09,482.0348,482.4473,3400.0
2021-06-21 10:15:00,502.62,504.22,502.61,504.22,2841.0,482.1595,483.6943,482.1499,483.6943,2841.0
2021-06-21 10:20:00,504.9,506.06,504.89,505.64,900.0,484.3466,485.4594,484.3371,485.0565,900.0
2021-06-21 10:25:00,506.0,506.0,505.9,505.9,500.0,485.4019,485.4019,485.3059,485.3059,500.0
2021-06-21 10:30:00,506.73,508.96,506.71,508.96,1800.0,486.1022,488.2414,486.083,488.2414,1800.0
2021-06-21 10:35:00,508.92,509.75,508.92,509.39,1800.0,488.203,488.9992,488.203,488.6539,1800.0
2021-06-21 10:40:00,510.1,510.36,509.85,509.92,800.0,489.335,489.5844,489.0951,489.1623,800.0
2021-06-21 10:45:00,510.26,511.23,510.26,511.07,1400.0,489.4885,490.419,489.4885,490.2655,1400.0
2021-06-21 10:50:00,511.28,512.05,511.1,511.72,1820.0,490.4669,491.2056,490.2943,490.889,1820.0
2021-06-21 10:55:00,512.13,512.54,511.68,512.33,1451.0,491.2823,491.6756,490.8507,491.4742,1451.0
2021-06-21 11:00:00,512.0,513.88,512.0,513.88,1631.0,491.1576,492.9611,491.1576,492.9611,1631.0
2021-06-21 11:05:00,514.55,514.72,513.54,514.21,3000.0,493.6038,493.7669,492.6349,493.2777,3000.0
2021-06-21 11:10:00,514.39,515.14,514.34,514.44,2042.0,493.4503,494.1698,493.4024,493.4983,2042.0
2021-06-21 11:15:00,514.37,515.84,514.07,515.84,2855.0,493.4311,494.8413,493.1434,494.8413,2855.0
2021-06-21 11:20:00,515.44,515.84,514.48,514.54,2972.0,494.4576,494.8413,493.5367,493.5942,2972.0
2021-06-21 11:25:00,514.51,514.82,513.71,514.39,2368.0,493.5654,493.8628,492.798,493.4503,2368.0
2021-06-21 11:30:00,514.29,514.54,513.95,514.54,2318.0,493.3544,493.5942,493.0282,493.5942,2318.0
2021-06-21 11:35:00,514.13,515.47,514.13,515.38,2286.0,493.2009,494.4864,493.2009,494.4,2286.0
2021-06-21 11:40:00,514.61,516.71,514.61,516.71,3514.0,493.6614,495.6759,493.6614,495.6759,3514.0
2021-06-21 11:45:00,516.33,516.55,515.18,515.18,3568.0,495.3114,495.5224,494.2082,494.2082,3568.0
2021-06-21 11:50:00,515.02,515.02,514.1,514.46,2638.0,494.0547,494.0547,493.1721,493.5175,2638.0
2021-06-21 11:55:00,514.56,515.31,514.55,514.85,1547.0,493.6134,494.3329,493.6038,493.8916,1547.0
2021-06-21 12:00:00,514.68,515.1,514.68,514.71,1429.0,493.7285,494.1314,493.7285,493.7573,1429.0
2021-06-21 12:05:00,514.44,514.78,514.42,514.77,1700.0,493.4983,493.8245,493.4791,493.8149,1700.0
2021-06-21 12:10:00,514.88,515.5,514.48,514.48,901.0,493.9204,494.5151,493.5367,493.5367,901.0
2021-06-21 12:15:00,514.91,514.91,514.91,514.91,100.0,493.9492,493.9492,493.9492,493.9492,100.0
2021-06-21 12:20:00,514.28,514.31,513.17,513.51,1005.0,493.3448,493.3736,492.28,492.6062,1005.0
2021-06-21 12:25:00,513.27,513.57,513.12,513.46,600.0,492.3759,492.6637,492.232,492.5582,600.0
2021-06-21 12:30:00,513.46,513.46,513.23,513.34,754.0,492.5582,492.5582,492.3376,492.4431,754.0
2021-06-21 12:35:00,513.63,514.73,513.63,514.52,1800.0,492.7213,493.7765,492.7213,493.575,1800.0
2021-06-21 12:40:00,514.34,514.77,514.34,514.76,700.0,493.4024,493.8149,493.4024,493.8053,700.0
2021-06-21 12:45:00,514.7,514.92,514.23,514.32,800.0,493.7477,493.9588,493.2968,493.3832,800.0
2021-06-21 12:50:00,514.33,514.43,513.86,514.09,1100.0,493.3928,493.4887,492.9419,493.1625,1100.0
2021-06-21 12:55:00,514.28,514.79,514.28,514.74,827.0,493.3448,493.834,493.3448,493.7861,827.0
2021-06-21 13:00:00,514.53,514.97,514.53,514.83,1234.0,493.5846,494.0067,493.5846,493.8724,1234.0
2021-06-21 13:05:00,514.5,514.87,514.42,514.8,1155.0,493.5559,493.9108,493.4791,493.8436,1155.0
2021-06-21 13:10:00,514.6,514.63,514.14,514.48,1200.0,493.6518,493.6806,493.2105,493.5367,1200.0
2021-06-21 13:15:00,514.43,514.45,514.07,514.45,400.0,493.4887,493.5079,493.1434,493.5079,400.0
2021-06-21 13:20:00,514.17,514.3,513.82,514.3,800.0,493.2393,493.364,492.9035,493.364,800.0
2021-06-21 13:25:00,514.34,514.34,513.77,513.88,1600.0,493.4024,493.4024,492.8556,492.9611,1600.0
2021-06-21 13:30:00,513.86,514.76,513.85,514.63,973.0,492.9419,493.8053,492.9323,493.6806,973.0
2021-06-21 13:35:00,514.66,515.21,514.66,515.21,807.0,493.7093,494.237,493.7093,494.237,807.0
2021-06-21 13:40:00,514.82,515.2,514.63,515.2,700.0,493.8628,494.2274,493.6806,494.2274,700.0
2021-06-21 13:45:00,515.4,516.12,515.19,516.12,3952.0,494.4192,495.1099,494.2178,495.1099,3952.0
2021-06-21 13:50:00,516.17,516.27,515.94,515.94,400.0,495.1579,495.2538,494.9372,494.9372,400.0
2021-06-21 13:55:00,516.04,516.47,515.55,515.7,1305.0,495.0332,495.4457,494.5631,494.707,1305.0
2021-06-21 14:00:00,515.36,515.39,515.36,515.39,300.0,494.3808,494.4096,494.3808,494.4096,300.0
2021-06-21 14:05:00,514.93,515.03,514.87,515.03,420.0,493.9684,494.0643,493.9108,494.0643,420.0
2021-06-21 14:10:00,514.85,515.54,514.85,515.54,505.0,493.8916,494.5535,493.8916,494.5535,505.0
2021-06-21 14:15:00,514.46,515.01,514.45,514.62,2794.0,493.5175,494.0451,493.5079,493.671,2794.0
2021-06-21 14:20:00,515.01,515.32,515.01,515.32,700.0,494.0451,494.3425,494.0451,494.3425,700.0
2021-06-21 14:25:00,515.01,515.27,514.23,514.71,12900.0,494.0451,494.2945,493.2968,493.7573,12900.0
2021-06-21 14:30:00,514.72,515.43,514.72,515.42,1200.0,493.7669,494.448,493.7669,494.4384,1200.0
2021-06-21 14:35:00,515.2,515.4,515.05,515.05,700.0,494.2274,494.4192,494.0835,494.0835,700.0
2021-06-21 14:40:00,514.7,514.99,514.55,514.8,600.0,493.7477,494.0259,493.6038,493.8436,600.0
2021-06-21 14:45:00,514.63,514.93,514.34,514.57,1260.0,493.6806,493.9684,493.4024,493.623,1260.0
2021-06-21 14:50:00,514.4,515.41,514.4,515.41,1408.0,493.4599,494.4288,493.4599,494.4288,1408.0
2021-06-21 14:55:00,515.52,515.9,515.29,515.46,1102.0,494.5343,494.8989,494.3137,494.4768,1102.0
2021-06-21 15:00:00,515.06,515.51,515.06,515.22,1200.0,494.0931,494.5247,494.0931,494.2465,1200.0
2021-06-21 15:05:00,515.49,516.1,515.49,515.87,1400.0,494.5056,495.0907,494.5056,494.8701,1400.0
2021-06-21 15:10:00,515.61,515.68,515.53,515.68,722.0,494.6207,494.6878,494.5439,494.6878,722.0
2021-06-21 15:15:00,515.87,516.11,515.7,516.06,1400.0,494.8701,495.1003,494.707,495.0524,1400.0
2021-06-21 15:20:00,515.8,516.03,515.47,515.47,1315.0,494.8029,495.0236,494.4864,494.4864,1315.0
2021-06-21 15:25:00,515.07,515.78,515.07,515.78,1122.0,494.1027,494.7837,494.1027,494.7837,1122.0
2021-06-21 15:30:00,515.97,516.06,514.85,515.56,3679.0,494.966,495.0524,493.8916,494.5727,3679.0
2021-06-21 15:35:00,515.37,515.41,514.85,515.4,2975.0,494.3904,494.4288,493.8916,494.4192,2975.0
2021-06-21 15:40:00,515.2,515.26,514.42,514.5,2500.0,494.2274,494.2849,493.4791,493.5559,2500.0
2021-06-21 15:45:00,514.58,515.62,514.34,515.49,5336.0,493.6326,494.6303,493.4024,494.5056,5336.0
2021-06-21 15:50:00,515.58,515.9,515.0,515.53,5500.0,494.5919,494.8989,494.0355,494.5439,5500.0
2021-06-21 15:55:00,515.73,516.34,514.74,515.3,19190.0,494.7358,495.321,493.7861,494.3233,19190.0
2021-06-22 09:30:00,514.54,516.32,514.54,515.63,5052.0,493.5942,495.3018,493.5942,494.6399,5052.0
2021-06-22 09:35:00,515.68,518.39,515.04,518.39,2300.0,494.6878,497.2875,494.0739,497.2875,2300.0
2021-06-22 09:40:00,518.74,519.0,517.54,517.54,2000.0,497.6233,497.8727,496.4721,496.4721,2000.0
2021-06-22 09:45:00,517.25,517.25,514.16,514.23,4925.0,496.1939,496.1939,493.2297,493.2968,4925.0
2021-06-22 09:50:00,514.15,514.99,513.31,514.96,4473.0,493.2201,494.0259,492.4143,493.9971,4473.0
2021-06-22 09:55:00,515.91,517.62,515.91,516.97,2300.0,494.9085,496.5488,494.9085,495.9253,2300.0
2021-06-22 10:00:00,516.51,518.25,516.5,518.25,8400.0,495.484,497.1532,495.4744,497.1532,8400.0
2021-06-22 10:05:00,518.28,518.64,517.43,518.44,3031.0,497.182,497.5273,496.3666,497.3355,3031.0
2021-06-22 10:10:00,518.36,518.36,517.23,518.31,1700.0,497.2587,497.2587,496.1747,497.2108,1700.0
2021-06-22 10:15:00,517.96,519.1,517.96,518.74,1891.0,496.875,497.9686,496.875,497.6233,1891.0
2021-06-22 10:20:00,518.27,519.09,518.27,519.09,2609.0,497.1724,497.959,497.1724,497.959,2609.0
2021-06-22 10:25:00,518.87,519.69,518.87,519.69,600.0,497.748,498.5346,497.748,498.5346,600.0
2021-06-22 10:30:00,519.67,520.43,519.62,520.27,2333.0,498.5154,499.2445,498.4674,499.091,2333.0
2021-06-22 10:35:00,520.91,521.6,519.78,520.16,2675.0,499.7049,500.3668,498.6209,498.9854,2675.0
2021-06-22 10:40:00,519.53,519.71,518.8,518.8,1700.0,498.3811,498.5538,497.6808,497.6808,1700.0
2021-06-22 10:45:00,519.0,519.26,518.85,519.14,602.0,497.8727,498.1221,497.7288,498.007,602.0
2021-06-22 10:50:00,519.23,520.37,519.23,520.19,1300.0,498.0933,499.1869,498.0933,499.0142,1300.0
2021-06-22 10:55:00,520.17,520.32,519.73,519.88,965.0,498.995,499.1389,498.573,498.7168,965.0
2021-06-22 11:00:00,519.55,520.17,519.54,519.9,1126.0,498.4003,498.995,498.3907,498.736,1126.0
2021-06-22 11:05:00,519.67,519.74,518.9,518.9,1300.0,498.5154,498.5825,497.7767,497.7767,1300.0
2021-06-22 11:10:00,519.06,521.21,519.06,521.13,1509.0,497.9302,499.9927,497.9302,499.916,1509.0
2021-06-22 11:15:00,521.34,521.63,520.51,520.51,1401.0,500.1174,500.3956,499.3212,499.3212,1401.0
2021-06-22 11:20:00,520.7,521.36,520.7,521.21,1254.0,499.5035,500.1366,499.5035,499.9927,1254.0
2021-06-22 11:25:00,521.13,521.65,521.13,521.58,2802.0,499.916,500.4148,499.916,500.3476,2802.0
2021-06-22 11:30:00,521.59,521.7,521.11,521.55,4499.0,500.3572,500.4628,499.8968,500.3189,4499.0
2021-06-22 11:35:00,521.52,522.73,521.46,522.42,3013.0,500.2901,501.4508,500.2325,501.1534,3013.0
2021-06-22 11:40:00,522.37,522.37,521.05,521.35,1800.0,501.1055,501.1055,499.8392,500.127,1800.0
2021-06-22 11:45:00,521.25,522.37,521.24,521.87,7124.0,500.0311,501.1055,500.0215,500.6258,7124.0
2021-06-22 11:50:00,520.92,521.79,520.89,521.53,3000.0,499.7145,500.5491,499.6857,500.2997,3000.0
2021-06-22 11:55:00,521.37,521.37,521.1,521.1,300.0,500.1462,500.1462,499.8872,499.8872,300.0
2021-06-22 12:00:00,521.1,521.63,520.72,521.63,3759.0,499.8872,500.3956,499.5227,500.3956,3759.0
2021-06-22 12:05:00,522.34,522.34,521.58,521.98,1285.0,501.0767,501.0767,500.3476,500.7314,1285.0
2021-06-22 12:10:00,522.0,522.38,521.99,522.2,1466.0,500.7505,501.1151,500.741,500.9424,1466.0
2021-06-22 12:15:00,521.95,522.21,521.06,521.36,1100.0,500.7026,500.952,499.8488,500.1366,1100.0
2021-06-22 12:20:00,521.29,522.43,521.29,522.14,2654.0,500.0694,501.163,500.0694,500.8848,2654.0
2021-06-22 12:25:00,522.01,522.23,522.01,522.17,400.0,500.7601,500.9712,500.7601,500.9136,400.0
2021-06-22 12:30:00,522.33,522.7,522.33,522.4,1100.0,501.0671,501.4221,501.0671,501.1343,1100.0
2021-06-22 12:35:00,522.45,522.62,522.4,522.61,800.0,501.1822,501.3453,501.1343,501.3357,800.0
2021-06-22 12:40:00,522.5,522.51,522.08,522.24,2202.0,501.2302,501.2398,500.8273,500.9808,2202.0
2021-06-22 12:45:00,522.27,522.41,521.9,521.92,1776.0,501.0096,501.1439,500.6546,500.6738,1776.0
2021-06-22 12:50:00,522.0,522.53,521.82,522.52,1028.0,500.7505,501.259,500.5779,501.2494,1028.0
2021-06-22 12:55:00,522.82,523.46,522.7,523.3,4605.0,501.5372,502.1511,501.4221,501.9976,4605.0
2021-06-22 13:00:00,523.27,523.76,522.88,523.69,5833.0,501.9688,502.4389,501.5947,502.3718,5833.0
2021-06-22 13:05:00,523.59,523.88,522.57,522.57,2675.0,502.2758,502.554,501.2973,501.2973,2675.0
2021-06-22 13:10:00,521.22,522.46,521.22,522.26,1191.0,500.0023,501.1918,500.0023,501.0,1191.0
2021-06-22 13:15:00,522.11,522.21,521.93,522.09,1537.0,500.8561,500.952,500.6834,500.8369,1537.0
2021-06-22 13:20:00,522.27,523.24,522.19,522.96,4770.0,501.0096,501.9401,500.9328,501.6715,4770.0
2021-06-22 13:25:00,522.97,523.3,522.59,522.59,1102.0,501.6811,501.9976,501.3165,501.3165,1102.0
2021-06-22 13:30:00,522.62,523.13,522.56,522.56,400.0,501.3453,501.8345,501.2878,501.2878,400.0
2021-06-22 13:35:00,522.96,523.2,522.62,523.12,2647.0,501.6715,501.9017,501.3453,501.825,2647.0
2021-06-22 13:40:00,522.95,523.14,522.64,522.77,2078.0,501.6619,501.8441,501.3645,501.4892,2078.0
2021-06-22 13:45:00,522.81,523.03,522.69,522.69,914.0,501.5276,501.7386,501.4125,501.4125,914.0
2021-06-22 13:50:00,522.93,523.39,522.86,523.27,14208.0,501.6427,502.084,501.5755,501.9688,14208.0
2021-06-22 13:55:00,523.35,523.39,522.26,522.53,14408.0,502.0456,502.084,501.0,501.259,14408.0
2021-06-22 14:00:00,522.23,523.0,522.18,522.72,2946.0,500.9712,501.7098,500.9232,501.4412,2946.0
2021-06-22 14:05:00,522.67,523.01,522.33,522.86,3256.0,501.3933,501.7194,501.0671,501.5755,3256.0
2021-06-22 14:10:00,522.58,522.95,522.19,522.95,2085.0,501.3069,501.6619,500.9328,501.6619,2085.0
2021-06-22 14:15:00,522.87,522.88,522.47,522.87,4900.0,501.5851,501.5947,501.2014,501.5851,4900.0
2021-06-22 14:20:00,522.64,523.42,522.37,523.17,8652.0,501.3645,502.1127,501.1055,501.8729,8652.0
2021-06-22 14:25:00,523.04,523.72,522.73,522.83,15190.0,501.7482,502.4005,501.4508,501.5468,15190.0
2021-06-22 14:30:00,522.48,522.48,522.31,522.32,791.0,501.211,501.211,501.0479,501.0575,791.0
2021-06-22 14:35:00,522.29,522.97,522.13,522.97,2720.0,501.0287,501.6811,500.8753,501.6811,2720.0
2021-06-22 14:40:00,523.05,523.05,522.91,522.91,400.0,501.7578,501.7578,501.6235,501.6235,400.0
2021-06-22 14:45:00,522.88,522.88,522.66,522.68,1000.0,501.5947,501.5947,501.3837,501.4029,1000.0
2021-06-22 14:50:00,522.53,522.74,522.52,522.52,10700.0,501.259,501.4604,501.2494,501.2494,10700.0
2021-06-22 14:55:00,522.6,522.8,522.41,522.41,1746.0,501.3261,501.518,501.1439,501.1439,1746.0
2021-06-22 15:00:00,522.59,522.66,522.4,522.42,2240.0,501.3165,501.3837,501.1343,501.1534,2240.0
2021-06-22 15:05:00,522.5,522.5,521.95,522.33,500.0,501.2302,501.2302,500.7026,501.0671,500.0
2021-06-22 15:10:00,522.33,522.52,522.25,522.34,700.0,501.0671,501.2494,500.9904,501.0767,700.0
2021-06-22 15:15:00,522.47,523.3,522.45,523.26,4138.0,501.2014,501.9976,501.1822,501.9593,4138.0
2021-06-22 15:20:00,523.23,523.37,523.14,523.37,1200.0,501.9305,502.0648,501.8441,502.0648,1200.0
2021-06-22 15:25:00,523.24,523.79,523.12,523.12,4141.0,501.9401,502.4677,501.825,501.825,4141.0
2021-06-22 15:30:00,523.22,523.23,522.53,522.77,2709.0,501.9209,501.9305,501.259,501.4892,2709.0
2021-06-22 15:35:00,522.65,523.07,522.65,522.88,3752.0,501.3741,501.777,501.3741,501.5947,3752.0
2021-06-22 15:40:00,522.89,523.58,522.88,523.1,5976.0,501.6043,502.2662,501.5947,501.8058,5976.0
2021-06-22 15:45:00,523.13,524.09,522.99,523.88,5809.0,501.8345,502.7555,501.7002,502.554,5809.0
2021-06-22 15:50:00,523.94,524.13,522.89,523.22,11488.0,502.6116,502.7938,501.6043,501.9209,11488.0
2021-06-22 15:55:00,523.19,523.47,522.2,522.2,27343.0,501.8921,502.1607,500.9424,500.9424,27343.0
2021-06-23 09:30:00,521.67,522.79,521.4,522.02,4834.0,500.434,501.5084,500.175,500.7697,4834.0
2021-06-23 09:35:00,521.58,523.11,521.24,521.63,4582.0,500.3476,501.8154,500.0215,500.3956,4582.0
2021-06-23 09:40:00,521.25,521.71,521.05,521.71,1102.0,500.0311,500.4724,499.8392,500.4724,1102.0
2021-06-23 09:45:00,522.0,522.0,521.1,521.37,1290.0,500.7505,500.7505,499.8872,500.1462,1290.0
2021-06-23 09:50:00,521.46,521.6,521.03,521.03,800.0,500.2325,500.3668,499.82,499.82,800.0
2021-06-23 09:55:00,521.53,522.41,521.51,522.21,2969.0,500.2997,501.1439,500.2805,500.952,2969.0
2021-06-23 10:00:00,522.24,523.49,522.24,522.24,2118.0,500.9808,502.1799,500.9808,500.9808,2118.0
2021-06-23 10:05:00,522.56,523.23,522.47,523.18,1000.0,501.2878,501.9305,501.2014,501.8825,1000.0
2021-06-23 10:10:00,522.89,523.2,522.42,522.62,1722.0,501.6043,501.9017,501.1534,501.3453,1722.0
2021-06-23 10:15:00,522.48,522.54,522.01,522.29,2227.0,501.211,501.2686,500.7601,501.0287,2227.0
2021-06-23 10:20:00,522.15,522.46,522.01,522.45,1800.0,500.8944,501.1918,500.7601,501.1822,1800.0
2021-06-23 10:25:00,522.78,524.56,522.45,524.56,2884.0,501.4988,503.2063,501.1822,503.2063,2884.0
2021-06-23 10:30:00,524.13,524.13,523.3,523.98,1863.0,502.7938,502.7938,501.9976,502.6499,1863.0
2021-06-23 10:35:00,523.86,524.2,523.86,524.19,1138.0,502.5348,502.861,502.5348,502.8514,1138.0
2021-06-23 10:40:00,524.39,524.54,524.05,524.05,2019.0,503.0433,503.1871,502.7171,502.7171,2019.0
2021-06-23 10:45:00,523.93,524.05,523.93,524.05,200.0,502.602,502.7171,502.602,502.7171,200.0
2021-06-23 10:50:00,523.65,523.87,523.62,523.8,400.0,502.3334,502.5444,502.3046,502.4773,400.0
2021-06-23 10:55:00,523.67,524.09,523.61,523.87,2844.0,502.3526,502.7555,502.295,502.5444,2844.0
2021-06-23 11:00:00,524.12,524.37,523.33,523.73,2500.0,502.7842,503.0241,502.0264,502.4101,2500.0
2021-06-23 11:05:00,523.45,523.45,523.12,523.19,1000.0,502.1415,502.1415,501.825,501.8921,1000.0
2021-06-23 11:10:00,523.21,524.34,523.21,524.34,1904.0,501.9113,502.9953,501.9113,502.9953,1904.0
2021-06-23 11:15:00,524.17,524.17,523.64,523.92,1170.0,502.8322,502.8322,502.3238,502.5924,1170.0
2021-06-23 11:20:00,523.78,524.04,523.67,523.67,1725.0,502.4581,502.7075,502.3526,502.3526,1725.0
2021-06-23 11:25:00,523.05,523.87,522.99,523.72,1614.0,501.7578,502.5444,501.7002,502.4005,1614.0
2021-06-23 11:30:00,523.58,523.98,523.29,523.69,3200.0,502.2662,502.6499,501.988,502.3718,3200.0
2021-06-23 11:35:00,523.68,524.09,523.68,523.73,600.0,502.3622,502.7555,502.3622,502.4101,600.0
2021-06-23 11:40:00,523.64,524.27,523.64,523.89,900.0,502.3238,502.9281,502.3238,502.5636,900.0
2021-06-23 11:45:00,523.9,524.06,523.9,524.05,908.0,502.5732,502.7267,502.5732,502.7171,908.0
2021-06-23 11:50:00,523.97,524.21,523.73,523.82,2819.0,502.6404,502.8706,502.4101,502.4965,2819.0
2021-06-23 11:55:00,523.27,523.27,522.82,523.07,400.0,501.9688,501.9688,501.5372,501.777,400.0
2021-06-23 12:00:00,522.75,523.52,522.69,523.52,2352.0,501.47,502.2087,501.4125,502.2087,2352.0
2021-06-23 12:05:00,523.69,523.75,523.24,523.24,1697.0,502.3718,502.4293,501.9401,501.9401,1697.0
2021-06-23 12:10:00,523.65,523.65,523.37,523.47,1717.0,502.3334,502.3334,502.0648,502.1607,1717.0
2021-06-23 12:15:00,523.5,524.59,523.42,524.59,2572.0,502.1895,503.2351,502.1127,503.2351,2572.0
2021-06-23 12:20:00,524.34,524.91,524.34,524.69,1600.0,502.9953,503.5421,502.9953,503.331,1600.0
2021-06-23 12:25:00,524.78,524.79,524.29,524.56,1370.0,503.4174,503.427,502.9473,503.2063,1370.0
2021-06-23 12:30:00,524.51,524.51,523.93,524.13,500.0,503.1584,503.1584,502.602,502.7938,500.0
2021-06-23 12:35:00,524.04,524.04,523.37,523.54,5698.0,502.7075,502.7075,502.0648,502.2279,5698.0
2021-06-23 12:40:00,523.4,523.83,523.4,523.83,900.0,502.0936,502.5061,502.0936,502.5061,900.0
2021-06-23 12:45:00,524.09,524.25,523.89,524.21,1070.0,502.7555,502.909,502.5636,502.8706,1070.0
2021-06-23 12:50:00,524.59,524.77,524.57,524.57,412.0,503.2351,503.4078,503.2159,503.2159,412.0
2021-06-23 12:55:00,524.49,524.49,524.19,524.2,570.0,503.1392,503.1392,502.8514,502.861,570.0
2021-06-23 13:00:00,524.2,524.41,524.15,524.32,1274.0,502.861,503.0624,502.813,502.9761,1274.0
2021-06-23 13:05:00,524.36,524.46,524.35,524.37,1399.0,503.0145,503.1104,503.0049,503.0241,1399.0
2021-06-23 13:10:00,524.52,524.56,524.5,524.5,800.0,503.168,503.2063,503.1488,503.1488,800.0
2021-06-23 13:15:00,524.6,524.63,524.17,524.22,900.0,503.2447,503.2735,502.8322,502.8802,900.0
2021-06-23 13:20:00,523.85,524.19,523.84,524.19,700.0,502.5252,502.8514,502.5156,502.8514,700.0
2021-06-23 13:25:00,523.85,524.17,523.85,524.17,400.0,502.5252,502.8322,502.5252,502.8322,400.0
2021-06-23 13:30:00,524.1,524.65,524.1,524.43,1701.0,502.7651,503.2927,502.7651,503.0816,1701.0
2021-06-23 13:35:00,524.59,524.95,523.75,524.11,14299.0,503.2351,503.5805,502.4293,502.7747,14299.0
2021-06-23 13:40:00,523.62,523.62,523.32,523.42,400.0,502.3046,502.3046,502.0168,502.1127,400.0
2021-06-23 13:45:00,523.41,523.42,523.29,523.42,300.0,502.1031,502.1127,501.988,502.1127,300.0
2021-06-23 13:50:00,523.09,523.33,522.85,523.33,600.0,501.7962,502.0264,501.5659,502.0264,600.0
2021-06-23 13:55:00,523.23,523.97,523.13,523.97,4776.0,501.9305,502.6404,501.8345,502.6404,4776.0
2021-06-23 14:00:00,523.74,523.86,523.36,523.64,4122.0,502.4197,502.5348,502.0552,502.3238,4122.0
2021-06-23 14:05:00,523.5,523.66,523.48,523.48,400.0,502.1895,502.343,502.1703,502.1703,400.0
2021-06-23 14:10:00,523.49,524.55,523.45,524.55,1512.0,502.1799,503.1967,502.1415,503.1967,1512.0
2021-06-23 14:15:00,524.18,524.56,523.81,524.56,800.0,502.8418,503.2063,502.4869,503.2063,800.0
2021-06-23 14:20:00,524.23,525.35,524.2,525.04,2761.0,502.8898,503.9642,502.861,503.6668,2761.0
2021-06-23 14:25:00,525.0,525.08,524.45,524.79,2448.0,503.6284,503.7052,503.1008,503.427,2448.0
2021-06-23 14:30:00,524.64,524.94,524.5,524.94,460.0,503.2831,503.5709,503.1488,503.5709,460.0
2021-06-23 14:35:00,524.88,524.97,524.72,524.9,702.0,503.5133,503.5996,503.3598,503.5325,702.0
2021-06-23 14:40:00,524.7,524.87,524.61,524.73,903.0,503.3406,503.5037,503.2543,503.3694,903.0
2021-06-23 14:45:00,524.73,525.36,524.7,524.87,1300.0,503.3694,503.9738,503.3406,503.5037,1300.0
2021-06-23 14:50:00,524.84,525.16,524.81,524.92,800.0,503.4749,503.7819,503.4462,503.5517,800.0
2021-06-23 14:55:00,524.87,524.99,524.51,524.66,2166.0,503.5037,503.6188,503.1584,503.3023,2166.0
2021-06-23 15:00:00,524.57,524.63,524.32,524.63,2336.0,503.2159,503.2735,502.9761,503.2735,2336.0
2021-06-23 15:05:00,524.56,524.56,523.88,524.36,3400.0,503.2063,503.2063,502.554,503.0145,3400.0
2021-06-23 15:10:00,524.4,524.73,524.13,524.73,1100.0,503.0528,503.3694,502.7938,503.3694,1100.0
2021-06-23 15:15:00,524.77,525.17,524.65,524.95,1200.0,503.4078,503.7915,503.2927,503.5805,1200.0
2021-06-23 15:20:00,525.11,525.11,524.8,524.88,1100.0,503.7339,503.7339,503.4366,503.5133,1100.0
2021-06-23 15:25:00,524.88,525.01,524.63,524.93,1900.0,503.5133,503.638,503.2735,503.5613,1900.0
2021-06-23 15:30:00,524.96,525.1,524.31,524.44,3503.0,503.5901,503.7244,502.9665,503.0912,3503.0
2021-06-23 15:35:00,524.46,524.82,524.1,524.59,2500.0,503.1104,503.4558,502.7651,503.2351,2500.0
2021-06-23 15:40:00,524.8,525.35,524.56,525.18,1800.0,503.4366,503.9642,503.2063,503.8011,1800.0
2021-06-23 15:45:00,525.31,525.78,524.0,524.0,12288.0,503.9258,504.3767,502.6691,502.6691,12288.0
2021-06-23 15:50:00,523.53,524.76,523.46,524.16,8336.0,502.2183,503.3982,502.1511,502.8226,8336.0
2021-06-23 15:55:00,524.26,524.36,523.2,523.87,17971.0,502.9185,503.0145,501.9017,502.5444,17971.0
2021-06-24 09:30:00,527.81,528.18,526.31,528.18,4438.0,506.324,506.679,504.8851,506.679,4438.0
2021-06-24 09:35:00,528.13,529.9,527.36,528.44,2436.0,506.631,508.329,505.8924,506.9284,2436.0
2021-06-24 09:40:00,528.44,528.66,527.37,527.37,900.0,506.9284,507.1394,505.9019,505.9019,900.0
2021-06-24 09:45:00,527.38,527.39,525.08,525.11,1520.0,505.9115,505.9211,503.7052,503.7339,1520.0
2021-06-24 09:50:00,524.63,528.26,524.63,526.5,8277.0,503.2735,506.7557,503.2735,505.0674,8277.0
2021-06-24 09:55:00,526.8,527.44,525.95,526.53,5938.0,505.3551,505.9691,504.5398,505.0961,5938.0
2021-06-24 10:00:00,527.02,527.5,526.87,527.2,2544.0,505.5662,506.0267,505.4223,505.7389,2544.0
2021-06-24 10:05:00,527.44,527.9,526.87,527.11,4000.0,505.9691,506.4104,505.4223,505.6525,4000.0
2021-06-24 10:10:00,526.49,526.49,525.03,525.58,1460.0,505.0578,505.0578,503.6572,504.1848,1460.0
2021-06-24 10:15:00,526.13,527.09,526.04,526.63,3297.0,504.7124,505.6333,504.6261,505.1921,3297.0
2021-06-24 10:20:00,526.63,526.92,526.24,526.92,1640.0,505.1921,505.4703,504.8179,505.4703,1640.0
2021-06-24 10:25:00,526.72,526.72,525.49,526.15,2276.0,505.2784,505.2784,504.0985,504.7316,2276.0
2021-06-24 10:30:00,525.98,526.31,525.55,526.29,1723.0,504.5685,504.8851,504.156,504.8659,1723.0
2021-06-24 10:35:00,526.04,527.22,525.85,526.92,2701.0,504.6261,505.7581,504.4438,505.4703,2701.0
2021-06-24 10:40:00,526.93,527.39,526.62,527.39,1395.0,505.4799,505.9211,505.1825,505.9211,1395.0
2021-06-24 10:45:00,526.91,527.56,526.91,527.39,3073.0,505.4607,506.0842,505.4607,505.9211,3073.0
2021-06-24 10:50:00,527.06,527.55,526.88,527.3,6666.0,505.6046,506.0746,505.4319,505.8348,6666.0
2021-06-24 10:55:00,526.91,527.25,526.61,527.07,1684.0,505.4607,505.7868,505.1729,505.6142,1684.0
2021-06-24 11:00:00,526.86,527.89,526.85,527.13,8891.0,505.4127,506.4008,505.4031,505.6717,8891.0
2021-06-24 11:05:00,527.09,527.31,526.87,526.96,2125.0,505.6333,505.8444,505.4223,505.5086,2125.0
2021-06-24 11:10:00,526.98,527.01,526.55,526.75,822.0,505.5278,505.5566,505.1153,505.3072,822.0
2021-06-24 11:15:00,526.46,526.48,525.85,525.85,2004.0,505.029,505.0482,504.4438,504.4438,2004.0
2021-06-24 11:20:00,525.47,525.47,524.45,524.87,2000.0,504.0793,504.0793,503.1008,503.5037,2000.0
2021-06-24 11:25:00,524.48,525.93,524.32,525.23,2923.0,503.1296,504.5206,502.9761,503.8491,2923.0
2021-06-24 11:30:00,525.66,525.66,524.85,525.09,1300.0,504.2616,504.2616,503.4845,503.7148,1300.0
2021-06-24 11:35:00,525.36,525.71,525.25,525.29,2720.0,503.9738,504.3095,503.8682,503.9066,2720.0
2021-06-24 11:40:00,525.45,526.2,524.84,525.08,3049.0,504.0601,504.7796,503.4749,503.7052,3049.0
2021-06-24 11:45:00,525.63,526.43,525.6,526.22,2695.0,504.2328,505.0002,504.204,504.7988,2695.0
2021-06-24 11:50:00,526.37,526.38,525.88,526.09,927.0,504.9427,504.9522,504.4726,504.6741,927.0
2021-06-24 11:55:00,526.03,526.68,525.96,526.41,16121.0,504.6165,505.24,504.5493,504.981,16121.0
2021-06-24 12:00:00,526.33,526.68,526.33,526.68,300.0,504.9043,505.24,504.9043,505.24,300.0
2021-06-24 12:05:00,526.67,527.67,526.66,527.5,1438.0,505.2304,506.1897,505.2208,506.0267,1438.0
2021-06-24 12:10:00,527.77,528.5,527.6,528.5,1076.0,506.2857,506.9859,506.1226,506.9859,1076.0
2021-06-24 12:15:00,528.7,528.71,528.4,528.43,807.0,507.1778,507.1874,506.89,506.9188,807.0
2021-06-24 12:20:00,528.63,528.64,528.11,528.57,2197.0,507.1107,507.1202,506.6118,507.0531,2197.0
2021-06-24 12:25:00,528.4,529.46,528.14,529.46,2641.0,506.89,507.9069,506.6406,507.9069,2641.0
2021-06-24 12:30:00,529.41,529.41,528.85,529.27,1400.0,507.8589,507.8589,507.3217,507.7246,1400.0
2021-06-24 12:35:00,529.06,529.06,528.54,528.85,3280.0,507.5231,507.5231,507.0243,507.3217,3280.0
2021-06-24 12:40:00,528.75,528.75,527.94,528.24,2900.0,507.2258,507.2258,506.4487,506.7365,2900.0
2021-06-24 12:45:00,528.43,529.06,528.19,528.82,8413.0,506.9188,507.5231,506.6886,507.2929,8413.0
2021-06-24 12:50:00,528.65,528.83,527.82,528.61,5142.0,507.1298,507.3025,506.3336,507.0915,5142.0
2021-06-24 12:55:00,528.41,529.9,528.41,529.9,5598.0,506.8996,508.329,506.8996,508.329,5598.0
2021-06-24 13:00:00,530.45,531.19,530.43,530.5,2343.0,508.8566,509.5664,508.8374,508.9045,2343.0
2021-06-24 13:05:00,529.78,530.3,529.43,530.15,1600.0,508.2138,508.7127,507.8781,508.5688,1600.0
2021-06-24 13:10:00,530.12,530.23,529.77,529.87,1001.0,508.54,508.6455,508.2042,508.3002,1001.0
2021-06-24 13:15:00,530.01,531.22,530.01,530.27,1108.0,508.4345,509.5952,508.4345,508.6839,1108.0
2021-06-24 13:20:00,530.07,530.68,529.64,530.27,2558.0,508.492,509.0772,508.0795,508.6839,2558.0
2021-06-24 13:25:00,530.58,530.8,530.4,530.8,2200.0,508.9813,509.1923,508.8086,509.1923,2200.0
2021-06-24 13:30:00,530.84,531.73,530.83,531.73,1838.0,509.2307,510.0845,509.2211,510.0845,1838.0
2021-06-24 13:35:00,531.64,531.64,530.98,531.43,1710.0,509.9981,509.9981,509.365,509.7967,1710.0
2021-06-24 13:40:00,531.64,531.64,531.01,531.01,1510.0,509.9981,509.9981,509.3938,509.3938,1510.0
2021-06-24 13:45:00,530.98,531.36,530.98,531.34,1749.0,509.365,509.7295,509.365,509.7103,1749.0
2021-06-24 13:50:00,531.01,531.01,530.15,530.35,2050.0,509.3938,509.3938,508.5688,508.7606,2050.0
2021-06-24 13:55:00,530.29,530.69,529.93,529.95,4388.0,508.7031,509.0868,508.3577,508.3769,4388.0
2021-06-24 14:00:00,530.05,530.06,528.98,529.24,5271.0,508.4728,508.4824,507.4464,507.6958,5271.0
2021-06-24 14:05:00,529.25,530.37,529.25,530.12,2787.0,507.7054,508.7798,507.7054,508.54,2787.0
2021-06-24 14:10:00,530.39,530.79,530.09,530.79,2318.0,508.799,509.1827,508.5112,509.1827,2318.0
2021-06-24 14:15:00,530.49,530.74,530.48,530.73,2063.0,508.8949,509.1348,508.8853,509.1252,2063.0
2021-06-24 14:20:00,530.99,531.07,530.83,530.83,500.0,509.3746,509.4513,509.2211,509.2211,500.0
2021-06-24 14:25:00,530.87,531.0,530.6,530.89,1179.0,509.2595,509.3842,509.0005,509.2787,1179.0
2021-06-24 14:30:00,530.72,531.07,530.24,530.7,3967.0,509.1156,509.4513,508.6551,509.0964,3967.0
2021-06-24 14:35:00,530.8,531.56,530.8,531.56,1923.0,509.1923,509.9214,509.1923,509.9214,1923.0
2021-06-24 14:40:00,531.6,531.6,531.0,531.0,800.0,509.9598,509.9598,509.3842,509.3842,800.0
2021-06-24 14:45:00,530.94,531.32,530.69,530.7,2167.0,509.3266,509.6912,509.0868,509.0964,2167.0
2021-06-24 14:50:00,530.86,531.18,530.8,530.83,1683.0,509.2499,509.5568,509.1923,509.2211,1683.0
2021-06-24 14:55:00,530.88,530.88,530.44,530.76,2600.0,509.2691,509.2691,508.847,509.1539,2600.0
2021-06-24 15:00:00,530.62,530.74,528.93,529.02,3982.0,509.0196,509.1348,507.3984,507.4848,3982.0
2021-06-24 15:05:00,529.04,529.66,528.93,529.44,2000.0,507.504,508.0987,507.3984,507.8877,2000.0
2021-06-24 15:10:00,529.42,529.93,529.42,529.93,647.0,507.8685,508.3577,507.8685,508.3577,647.0
2021-06-24 15:15:00,530.09,530.1,529.37,529.38,2028.0,508.5112,508.5208,507.8205,507.8301,2028.0
2021-06-24 15:20:00,529.05,529.32,528.85,529.17,2103.0,507.5136,507.7726,507.3217,507.6287,2103.0
2021-06-24 15:25:00,529.23,530.38,529.23,530.13,4866.0,507.6862,508.7894,507.6862,508.5496,4866.0
2021-06-24 15:30:00,530.12,530.84,530.05,530.83,4547.0,508.54,509.2307,508.4728,509.2211,4547.0
2021-06-24 15:35:00,530.86,531.09,530.33,530.33,3808.0,509.2499,509.4705,508.7415,508.7415,3808.0
2021-06-24 15:40:00,530.64,531.28,530.51,531.0,6709.0,509.0388,509.6528,508.9141,509.3842,6709.0
2021-06-24 15:45:00,531.25,533.08,531.04,531.54,22794.0,509.624,511.3795,509.4225,509.9022,22794.0
2021-06-24 15:50:00,531.54,533.63,531.51,533.48,42947.0,509.9022,511.9071,509.8734,511.7632,42947.0
2021-06-24 15:55:00,533.51,533.52,532.07,533.29,39381.0,511.792,511.8016,510.4106,511.581,39381.0
2021-06-25 09:30:00,532.38,534.95,531.07,533.82,4808.0,510.708,513.1734,509.4513,512.0894,4808.0
2021-06-25 09:35:00,531.73,531.73,529.44,529.85,1000.0,510.0845,510.0845,507.8877,508.281,1000.0
2021-06-25 09:40:00,530.23,530.23,529.01,529.26,1300.0,508.6455,508.6455,507.4752,507.715,1300.0
2021-06-25 09:45:00,529.05,529.13,527.4,527.4,3906.0,507.5136,507.5903,505.9307,505.9307,3906.0
2021-06-25 09:50:00,526.95,527.2,525.15,526.24,4479.0,505.499,505.7389,503.7723,504.8179,4479.0
2021-06-25 09:55:00,525.75,526.99,525.74,526.99,4265.0,504.3479,505.5374,504.3383,505.5374,4265.0
2021-06-25 10:00:00,526.71,526.71,524.67,524.67,3802.0,505.2688,505.2688,503.3119,503.3119,3802.0
2021-06-25 10:05:00,525.08,525.21,523.49,523.68,700.0,503.7052,503.8299,502.1799,502.3622,700.0
2021-06-25 10:10:00,523.65,524.08,522.3,522.45,5706.0,502.3334,502.7459,501.0383,501.1822,5706.0
2021-06-25 10:15:00,522.72,523.46,521.8,523.25,3598.0,501.4412,502.1511,500.5587,501.9497,3598.0
2021-06-25 10:20:00,522.0,523.92,521.92,523.91,800.0,500.7505,502.5924,500.6738,502.5828,800.0
2021-06-25 10:25:00,525.6,527.23,525.18,526.61,1253.0,504.204,505.7676,503.8011,505.1729,1253.0
2021-06-25 10:30:00,526.45,527.42,526.0,526.0,3196.0,505.0194,505.9499,504.5877,504.5877,3196.0
2021-06-25 10:35:00,526.51,526.99,523.89,525.13,12266.0,505.077,505.5374,502.5636,503.7531,12266.0
2021-06-25 10:40:00,524.85,525.11,524.32,524.89,2478.0,503.4845,503.7339,502.9761,503.5229,2478.0
2021-06-25 10:45:00,524.98,525.17,524.37,525.03,1400.0,503.6092,503.7915,503.0241,503.6572,1400.0
2021-06-25 10:50:00,525.47,526.25,524.93,525.41,2010.0,504.0793,504.8275,503.5613,504.0217,2010.0
2021-06-25 10:55:00,526.23,526.23,525.27,525.89,700.0,504.8084,504.8084,503.8874,504.4822,700.0
2021-06-25 11:00:00,526.06,526.09,525.17,525.17,513.0,504.6453,504.6741,503.7915,503.7915,513.0
2021-06-25 11:05:00,525.21,527.33,524.74,527.33,2472.0,503.8299,505.8636,503.379,505.8636,2472.0
2021-06-25 11:10:00,527.13,528.7,527.12,527.96,1100.0,505.6717,507.1778,505.6621,506.4679,1100.0
2021-06-25 11:15:00,528.13,528.84,528.12,528.84,307.0,506.631,507.3121,506.6214,507.3121,307.0
2021-06-25 11:20:00,528.4,529.17,528.02,528.15,1463.0,506.89,507.6287,506.5255,506.6502,1463.0
2021-06-25 11:25:00,527.79,528.64,527.79,528.0,553.0,506.3048,507.1202,506.3048,506.5063,553.0
2021-06-25 11:30:00,528.66,528.85,527.91,528.24,913.0,507.1394,507.3217,506.42,506.7365,913.0
2021-06-25 11:35:00,528.14,528.15,527.92,527.97,1217.0,506.6406,506.6502,506.4296,506.4775,1217.0
2021-06-25 11:40:00,527.97,527.97,527.76,527.76,300.0,506.4775,506.4775,506.2761,506.2761,300.0
2021-06-25 11:45:00,527.42,528.29,527.13,527.57,1947.0,505.9499,506.7845,505.6717,506.0938,1947.0
2021-06-25 11:50:00,527.41,527.41,527.16,527.18,1203.0,505.9403,505.9403,505.7005,505.7197,1203.0
2021-06-25 11:55:00,527.08,528.65,527.08,528.65,1400.0,505.6238,507.1298,505.6238,507.1298,1400.0
2021-06-25 12:00:00,528.14,529.24,528.14,529.24,706.0,506.6406,507.6958,506.6406,507.6958,706.0
2021-06-25 12:05:00,528.87,529.47,528.87,529.47,1277.0,507.3409,507.9165,507.3409,507.9165,1277.0
2021-06-25 12:10:00,529.49,529.57,529.33,529.5,1739.0,507.9356,508.0124,507.7822,507.9452,1739.0
2021-06-25 12:15:00,529.61,529.71,529.54,529.71,700.0,508.0508,508.1467,507.9836,508.1467,700.0
2021-06-25 12:20:00,530.44,531.45,530.43,531.12,1100.0,508.847,509.8159,508.8374,509.4993,1100.0
2021-06-25 12:25:00,530.45,530.45,530.08,530.38,350.0,508.8566,508.8566,508.5016,508.7894,350.0
2021-06-25 12:30:00,530.66,531.35,530.5,530.5,1321.0,509.058,509.7199,508.9045,508.9045,1321.0
2021-06-25 12:35:00,530.71,530.71,530.71,530.71,200.0,509.106,509.106,509.106,509.106,200.0
2021-06-25 12:40:00,530.54,530.81,530.33,530.37,904.0,508.9429,509.2019,508.7415,508.7798,904.0
2021-06-25 12:45:00,530.32,530.34,530.14,530.3,741.0,508.7319,508.751,508.5592,508.7127,741.0
2021-06-25 12:50:00,529.78,530.49,529.78,530.49,300.0,508.2138,508.8949,508.2138,508.8949,300.0
2021-06-25 12:55:00,529.8,530.03,529.76,530.03,776.0,508.233,508.4537,508.1947,508.4537,776.0
2021-06-25 13:00:00,529.77,530.42,529.77,530.3,371.0,508.2042,508.8278,508.2042,508.7127,371.0
2021-06-25 13:05:00,530.33,530.33,530.1,530.28,700.0,508.7415,508.7415,508.5208,508.6935,700.0
2021-06-25 13:10:00,530.41,530.41,529.54,529.54,400.0,508.8182,508.8182,507.9836,507.9836,400.0
2021-06-25 13:15:00,529.75,530.02,529.75,530.02,1104.0,508.1851,508.4441,508.1851,508.4441,1104.0
2021-06-25 13:20:00,530.01,530.38,529.76,529.76,1310.0,508.4345,508.7894,508.1947,508.1947,1310.0
2021-06-25 13:25:00,530.06,530.06,529.77,529.77,500.0,508.4824,508.4824,508.2042,508.2042,500.0
2021-06-25 13:30:00,529.75,529.75,528.81,528.91,1571.0,508.1851,508.1851,507.2833,507.3793,1571.0
2021-06-25 13:35:00,528.82,529.4,528.61,529.21,9400.0,507.2929,507.8493,507.0915,507.667,9400.0
2021-06-25 13:40:00,529.38,529.38,528.17,528.43,1115.0,507.8301,507.8301,506.6694,506.9188,1115.0
2021-06-25 13:45:00,528.88,529.15,528.58,528.59,1169.0,507.3505,507.6095,507.0627,507.0723,1169.0
2021-06-25 13:50:00,529.06,529.17,528.99,529.17,931.0,507.5231,507.6287,507.456,507.6287,931.0
2021-06-25 13:55:00,529.37,529.37,528.71,528.85,899.0,507.8205,507.8205,507.1874,507.3217,899.0
2021-06-25 14:00:00,528.87,528.99,528.79,528.79,1400.0,507.3409,507.456,507.2641,507.2641,1400.0
2021-06-25 14:05:00,528.94,528.94,528.6,528.6,300.0,507.408,507.408,507.0819,507.0819,300.0
2021-06-25 14:10:00,528.41,528.93,528.41,528.93,6302.0,506.8996,507.3984,506.8996,507.3984,6302.0
2021-06-25 14:15:00,529.17,530.02,529.17,530.02,1929.0,507.6287,508.4441,507.6287,508.4441,1929.0
2021-06-25 14:20:00,530.19,530.19,529.45,529.45,400.0,508.6072,508.6072,507.8973,507.8973,400.0
2021-06-25 14:25:00,529.16,529.2,528.79,528.96,1025.0,507.6191,507.6575,507.2641,507.4272,1025.0
2021-06-25 14:30:00,529.04,529.43,529.04,529.34,5981.0,507.504,507.8781,507.504,507.7918,5981.0
2021-06-25 14:35:00,529.62,529.62,529.62,529.62,100.0,508.0604,508.0604,508.0604,508.0604,100.0
2021-06-25 14:40:00,529.55,529.61,529.16,529.25,3175.0,507.9932,508.0508,507.6191,507.7054,3175.0
2021-06-25 14:45:00,529.82,530.22,529.54,529.54,1787.0,508.2522,508.6359,507.9836,507.9836,1787.0
2021-06-25 14:50:00,529.57,529.64,528.54,529.05,2244.0,508.0124,508.0795,507.0243,507.5136,2244.0
2021-06-25 14:55:00,529.08,529.26,528.78,528.78,1303.0,507.5423,507.715,507.2545,507.2545,1303.0
2021-06-25 15:00:00,528.78,528.98,528.23,528.87,7674.0,507.2545,507.4464,506.7269,507.3409,7674.0
2021-06-25 15:05:00,528.84,529.1,528.79,528.79,1900.0,507.3121,507.5615,507.2641,507.2641,1900.0
2021-06-25 15:10:00,528.93,528.93,528.36,528.91,2691.0,507.3984,507.3984,506.8516,507.3793,2691.0
2021-06-25 15:15:00,529.13,529.3,528.67,528.67,1103.0,507.5903,507.7534,507.149,507.149,1103.0
2021-06-25 15:20:00,528.58,528.75,528.49,528.75,1704.0,507.0627,507.2258,506.9764,507.2258,1704.0
2021-06-25 15:25:00,528.68,528.68,527.94,527.98,1102.0,507.1586,507.1586,506.4487,506.4871,1102.0
2021-06-25 15:30:00,527.97,527.97,527.46,527.46,1566.0,506.4775,506.4775,505.9883,505.9883,1566.0
2021-06-25 15:35:00,527.54,527.91,527.53,527.76,1160.0,506.065,506.42,506.0554,506.2761,1160.0
2021-06-25 15:40:00,527.91,528.3,527.91,528.16,600.0,506.42,506.7941,506.42,506.6598,600.0
2021-06-25 15:45:00,528.43,529.81,528.43,529.76,4700.0,506.9188,508.2426,506.9188,508.1947,4700.0
2021-06-25 15:50:00,530.11,535.25,529.8,535.25,25768.0,508.5304,513.4612,508.233,513.4612,25768.0
2021-06-25 15:55:00,535.09,535.32,531.43,532.04,30525.0,513.3077,513.5283,509.7967,510.3818,30525.0
2021-06-28 09:30:00,534.98,535.82,533.42,533.42,4762.0,513.2022,514.008,511.7057,511.7057,4762.0
2021-06-28 09:35:00,533.31,534.07,532.16,534.07,1300.0,511.6001,512.3292,510.497,512.3292,1300.0
2021-06-28 09:40:00,532.96,532.97,531.76,532.07,1692.0,511.2644,511.274,510.1132,510.4106,1692.0
2021-06-28 09:45:00,531.75,532.52,531.75,532.52,400.0,510.1036,510.8423,510.1036,510.8423,400.0
2021-06-28 09:50:00,531.59,532.56,531.59,532.56,600.0,509.9502,510.8807,509.9502,510.8807,600.0
2021-06-28 09:55:00,532.31,533.46,532.3,532.67,3785.0,510.6408,511.744,510.6313,510.9862,3785.0
2021-06-28 10:00:00,532.76,532.77,531.72,532.28,2170.0,511.0725,511.0821,510.0749,510.6121,2170.0
2021-06-28 10:05:00,532.04,533.55,532.04,533.55,1203.0,510.3818,511.8304,510.3818,511.8304,1203.0
2021-06-28 10:10:00,533.57,533.73,533.57,533.73,202.0,511.8496,512.003,511.8496,512.003,202.0
2021-06-28 10:15:00,533.69,533.69,532.49,532.49,2323.0,511.9647,511.9647,510.8135,510.8135,2323.0
2021-06-28 10:20:00,532.25,532.89,531.86,531.86,2113.0,510.5833,511.1972,510.2092,510.2092,2113.0
2021-06-28 10:25:00,531.43,531.79,530.57,531.08,4166.0,509.7967,510.142,508.9717,509.4609,4166.0
2021-06-28 10:30:00,531.25,531.25,530.85,531.05,1061.0,509.624,509.624,509.2403,509.4321,1061.0
2021-06-28 10:35:00,530.83,531.47,530.62,531.47,2572.0,509.2211,509.835,509.0196,509.835,2572.0
2021-06-28 10:40:00,531.07,531.12,530.19,530.33,600.0,509.4513,509.4993,508.6072,508.7415,600.0
2021-06-28 10:45:00,530.5,531.12,530.44,530.67,1734.0,508.9045,509.4993,508.847,509.0676,1734.0
2021-06-28 10:50:00,530.41,530.42,529.66,530.12,3515.0,508.8182,508.8278,508.0987,508.54,3515.0
2021-06-28 10:55:00,529.72,529.72,529.13,529.64,971.0,508.1563,508.1563,507.5903,508.0795,971.0
2021-06-28 11:00:00,529.49,529.61,529.13,529.13,701.0,507.9356,508.0508,507.5903,507.5903,701.0
2021-06-28 11:05:00,528.91,529.1,528.63,528.85,1701.0,507.3793,507.5615,507.1107,507.3217,1701.0
2021-06-28 11:10:00,528.44,528.49,527.81,528.02,2165.0,506.9284,506.9764,506.324,506.5255,2165.0
2021-06-28 11:15:00,527.95,529.11,527.91,529.01,3263.0,506.4583,507.5711,506.42,507.4752,3263.0
2021-06-28 11:20:00,528.96,529.0,528.65,528.65,2201.0,507.4272,507.4656,507.1298,507.1298,2201.0
2021-06-28 11:25:00,528.7,529.82,528.45,529.7,5016.0,507.1778,508.2522,506.938,508.1371,5016.0
2021-06-28 11:30:00,529.59,529.92,529.05,529.05,2200.0,508.0316,508.3481,507.5136,507.5136,2200.0
2021-06-28 11:35:00,529.33,529.5,529.27,529.27,1063.0,507.7822,507.9452,507.7246,507.7246,1063.0
2021-06-28 11:40:00,529.64,530.44,529.64,530.44,1503.0,508.0795,508.847,508.0795,508.847,1503.0
2021-06-28 11:45:00,530.32,530.94,530.32,530.94,754.0,508.7319,509.3266,508.7319,509.3266,754.0
2021-06-28 11:50:00,530.98,531.61,530.98,531.6,800.0,509.365,509.9693,509.365,509.9598,800.0
2021-06-28 11:55:00,531.54,531.73,531.35,531.73,820.0,509.9022,510.0845,509.7199,510.0845,820.0
2021-06-28 12:00:00,531.48,531.48,531.47,531.48,100.0,509.8446,509.8446,509.835,509.8446,100.0
2021-06-28 12:05:00,531.12,531.6,530.96,531.47,3903.0,509.4993,509.9598,509.3458,509.835,3903.0
2021-06-28 12:10:00,531.3,531.78,531.3,531.6,848.0,509.672,510.1324,509.672,509.9598,848.0
2021-06-28 12:15:00,531.19,531.19,530.35,530.69,1400.0,509.5664,509.5664,508.7606,509.0868,1400.0
2021-06-28 12:20:00,530.44,530.96,530.44,530.95,1623.0,508.847,509.3458,508.847,509.3362,1623.0
2021-06-28 12:25:00,530.54,530.85,530.12,530.12,1800.0,508.9429,509.2403,508.54,508.54,1800.0
2021-06-28 12:30:00,530.27,530.27,529.73,529.73,1572.0,508.6839,508.6839,508.1659,508.1659,1572.0
2021-06-28 12:35:00,530.19,532.04,530.19,531.3,6096.0,508.6072,510.3818,508.6072,509.672,6096.0
2021-06-28 12:40:00,531.13,531.13,530.53,530.74,706.0,509.5089,509.5089,508.9333,509.1348,706.0
2021-06-28 12:45:00,530.79,530.98,530.76,530.77,1435.0,509.1827,509.365,509.1539,509.1635,1435.0
2021-06-28 12:50:00,530.75,530.75,530.45,530.71,1642.0,509.1444,509.1444,508.8566,509.106,1642.0
2021-06-28 12:55:00,530.46,530.46,530.03,530.3,1697.0,508.8662,508.8662,508.4537,508.7127,1697.0
2021-06-28 13:00:00,530.43,530.93,530.29,530.93,1600.0,508.8374,509.317,508.7031,509.317,1600.0
2021-06-28 13:05:00,531.07,532.23,531.07,532.1,1200.0,509.4513,510.5641,509.4513,510.4394,1200.0
2021-06-28 13:10:00,532.0,532.31,532.0,532.03,600.0,510.3435,510.6408,510.3435,510.3722,600.0
2021-06-28 13:15:00,532.19,532.69,531.97,532.55,2159.0,510.5257,511.0054,510.3147,510.8711,2159.0
2021-06-28 13:20:00,532.5,532.96,532.5,532.75,1900.0,510.8231,511.2644,510.8231,511.0629,1900.0
2021-06-28 13:25:00,532.67,533.1,532.64,532.72,1659.0,510.9862,511.3987,510.9574,511.0342,1659.0
2021-06-28 13:30:00,532.78,532.78,532.31,532.76,1850.0,511.0917,511.0917,510.6408,511.0725,1850.0
2021-06-28 13:35:00,532.76,533.19,532.76,532.88,1261.0,511.0725,511.485,511.0725,511.1876,1261.0
2021-06-28 13:40:00,532.88,533.68,532.77,533.68,4302.0,511.1876,511.9551,511.0821,511.9551,4302.0
2021-06-28 13:45:00,533.93,534.32,533.93,534.13,3921.0,512.1949,512.569,512.1949,512.3868,3921.0
2021-06-28 13:50:00,534.4,535.19,534.4,535.19,1740.0,512.6458,513.4036,512.6458,513.4036,1740.0
2021-06-28 13:55:00,534.8,534.88,534.58,534.77,1449.0,513.0295,513.1062,512.8184,513.0007,1449.0
2021-06-28 14:00:00,534.76,534.91,533.88,533.88,3365.0,512.9911,513.135,512.1469,512.1469,3365.0
2021-06-28 14:05:00,533.54,534.47,533.52,534.44,7120.0,511.8208,512.7129,511.8016,512.6841,7120.0
2021-06-28 14:10:00,534.68,534.68,534.6,534.68,500.0,512.9144,512.9144,512.8376,512.9144,500.0
2021-06-28 14:15:00,534.46,534.91,534.29,534.29,13398.0,512.7033,513.135,512.5402,512.5402,13398.0
2021-06-28 14:20:00,534.38,534.38,534.12,534.12,250.0,512.6266,512.6266,512.3772,512.3772,250.0
2021-06-28 14:25:00,534.14,534.24,533.99,533.99,305.0,512.3964,512.4923,512.2525,512.2525,305.0
2021-06-28 14:30:00,534.01,534.91,534.0,534.56,2969.0,512.2716,513.135,512.2621,512.7993,2969.0
2021-06-28 14:35:00,534.57,534.91,534.43,534.91,800.0,512.8089,513.135,512.6745,513.135,800.0
2021-06-28 14:40:00,534.55,534.69,534.41,534.65,600.0,512.7897,512.924,512.6554,512.8856,600.0
2021-06-28 14:45:00,534.49,534.64,534.46,534.64,700.0,512.7321,512.876,512.7033,512.876,700.0
2021-06-28 14:50:00,534.78,534.85,534.27,534.38,1792.0,513.0103,513.0775,512.5211,512.6266,1792.0
2021-06-28 14:55:00,534.44,534.72,534.36,534.72,1100.0,512.6841,512.9527,512.6074,512.9527,1100.0
2021-06-28 15:00:00,534.33,534.36,534.28,534.36,507.0,512.5786,512.6074,512.5307,512.6074,507.0
2021-06-28 15:05:00,534.35,534.46,534.25,534.46,602.0,512.5978,512.7033,512.5019,512.7033,602.0
2021-06-28 15:10:00,534.29,534.57,534.23,534.54,1200.0,512.5402,512.8089,512.4827,512.7801,1200.0
2021-06-28 15:15:00,534.61,534.9,534.52,534.9,700.0,512.8472,513.1254,512.7609,513.1254,700.0
2021-06-28 15:20:00,534.99,535.08,534.69,534.78,1497.0,513.2118,513.2981,512.924,513.0103,1497.0
2021-06-28 15:25:00,534.81,535.05,534.5,534.5,425.0,513.0391,513.2693,512.7417,512.7417,425.0
2021-06-28 15:30:00,534.8,534.8,534.41,534.41,1300.0,513.0295,513.0295,512.6554,512.6554,1300.0
2021-06-28 15:35:00,534.24,534.54,534.13,534.54,2465.0,512.4923,512.7801,512.3868,512.7801,2465.0
2021-06-28 15:40:00,534.56,534.87,534.3,534.3,3747.0,512.7993,513.0966,512.5498,512.5498,3747.0
2021-06-28 15:45:00,534.37,534.37,534.1,534.22,1408.0,512.617,512.617,512.358,512.4731,1408.0
2021-06-28 15:50:00,534.38,534.85,533.57,533.92,11164.0,512.6266,513.0775,511.8496,512.1853,11164.0
2021-06-28 15:55:00,533.82,534.79,533.25,534.08,22981.0,512.0894,513.0199,511.5426,512.3388,22981.0
2021-06-29 09:30:00,533.52,536.45,531.94,532.59,4660.0,511.8016,514.6123,510.2859,510.9095,4660.0
2021-06-29 09:35:00,532.86,534.34,532.64,533.73,795.0,511.1685,512.5882,510.9574,512.003,795.0
2021-06-29 09:40:00,533.6,535.03,533.34,533.7,10180.0,511.8783,513.2501,511.6289,511.9743,10180.0
2021-06-29 09:45:00,533.49,535.5,533.49,534.69,1300.0,511.7728,513.701,511.7728,512.924,1300.0
2021-06-29 09:50:00,534.45,534.9,533.03,533.95,2300.0,512.6937,513.1254,511.3315,512.2141,2300.0
2021-06-29 09:55:00,533.61,534.86,533.21,533.78,1796.0,511.8879,513.087,511.5042,512.051,1796.0
2021-06-29 10:00:00,533.95,535.77,533.95,535.36,1861.0,512.2141,513.96,512.2141,513.5667,1861.0
2021-06-29 10:05:00,534.52,534.52,533.29,533.43,2115.0,512.7609,512.7609,511.581,511.7153,2115.0
2021-06-29 10:10:00,532.62,533.59,532.59,532.59,3487.0,510.9382,511.8687,510.9095,510.9095,3487.0
2021-06-29 10:15:00,532.75,533.0,532.27,532.74,3400.0,511.0629,511.3028,510.6025,511.0533,3400.0
2021-06-29 10:20:00,532.47,533.66,532.47,533.66,834.0,510.7943,511.9359,510.7943,511.9359,834.0
2021-06-29 10:25:00,534.92,535.23,534.74,534.8,716.0,513.1446,513.442,512.9719,513.0295,716.0
2021-06-29 10:30:00,534.58,535.72,534.57,535.72,1807.0,512.8184,513.912,512.8089,513.912,1807.0
2021-06-29 10:35:00,535.83,536.85,535.81,536.75,3738.0,514.0176,514.996,513.9984,514.9001,3738.0
2021-06-29 10:40:00,536.51,537.66,536.51,537.51,800.0,514.6699,515.7731,514.6699,515.6292,800.0
2021-06-29 10:45:00,537.7,538.77,537.52,538.77,2300.0,515.8114,516.8379,515.6388,516.8379,2300.0
2021-06-29 10:50:00,538.39,538.42,538.28,538.42,700.0,516.4733,516.5021,516.3678,516.5021,700.0
2021-06-29 10:55:00,538.05,538.21,537.26,537.26,1927.0,516.1472,516.3007,515.3893,515.3893,1927.0
2021-06-29 11:00:00,537.05,537.78,537.05,537.78,275.0,515.1879,515.8882,515.1879,515.8882,275.0
2021-06-29 11:05:00,537.19,537.97,537.14,537.73,1100.0,515.3222,516.0704,515.2742,515.8402,1100.0
2021-06-29 11:10:00,537.57,537.57,536.76,537.48,1650.0,515.6867,515.6867,514.9097,515.6004,1650.0
2021-06-29 11:15:00,537.39,537.96,537.39,537.95,1973.0,515.5141,516.0609,515.5141,516.0513,1973.0
2021-06-29 11:20:00,537.92,538.1,537.43,537.43,2400.0,516.0225,516.1952,515.5524,515.5524,2400.0
2021-06-29 11:25:00,537.16,537.31,536.49,536.94,7254.0,515.2934,515.4373,514.6507,515.0824,7254.0
2021-06-29 11:30:00,536.87,537.12,536.86,537.12,200.0,515.0152,515.255,515.0056,515.255,200.0
2021-06-29 11:35:00,537.14,537.14,536.84,536.97,703.0,515.2742,515.2742,514.9864,515.1112,703.0
2021-06-29 11:40:00,536.95,537.22,536.55,537.0,3375.0,515.092,515.351,514.7082,515.1399,3375.0
2021-06-29 11:45:00,537.22,537.22,536.92,536.92,300.0,515.351,515.351,515.0632,515.0632,300.0
2021-06-29 11:50:00,536.43,536.43,536.1,536.1,400.0,514.5931,514.5931,514.2766,514.2766,400.0
2021-06-29 11:55:00,536.1,536.48,536.09,536.21,1100.0,514.2766,514.6411,514.267,514.3821,1100.0
2021-06-29 12:00:00,536.56,537.44,536.18,537.27,3939.0,514.7178,515.562,514.3533,515.3989,3939.0
2021-06-29 12:05:00,537.25,537.25,536.74,536.75,521.0,515.3798,515.3798,514.8905,514.9001,521.0
2021-06-29 12:10:00,536.92,536.93,536.75,536.82,564.0,515.0632,515.0728,514.9001,514.9673,564.0
2021-06-29 12:15:00,536.93,538.07,536.93,537.85,1200.0,515.0728,516.1664,515.0728,515.9553,1200.0
2021-06-29 12:20:00,537.95,538.07,537.58,538.07,2452.0,516.0513,516.1664,515.6963,516.1664,2452.0
2021-06-29 12:25:00,538.14,538.29,538.13,538.29,700.0,516.2335,516.3774,516.2239,516.3774,700.0
2021-06-29 12:30:00,538.44,538.9,538.25,538.25,1134.0,516.5213,516.9626,516.339,516.339,1134.0
2021-06-29 12:35:00,538.25,538.25,537.59,537.9,700.0,516.339,516.339,515.7059,516.0033,700.0
2021-06-29 12:40:00,538.05,538.05,538.03,538.04,201.0,516.1472,516.1472,516.128,516.1376,201.0
2021-06-29 12:45:00,537.98,538.32,537.98,538.32,200.0,516.08,516.4062,516.08,516.4062,200.0
2021-06-29 12:50:00,538.79,539.69,538.78,539.5,2105.0,516.8571,517.7204,516.8475,517.5382,2105.0
2021-06-29 12:55:00,539.52,539.64,539.11,539.11,600.0,517.5573,517.6725,517.164,517.164,600.0
2021-06-29 13:00:00,539.36,540.42,539.36,540.42,970.0,517.4039,518.4207,517.4039,518.4207,970.0
2021-06-29 13:05:00,540.12,540.58,540.12,540.58,413.0,518.1329,518.5742,518.1329,518.5742,413.0
2021-06-29 13:10:00,540.62,540.88,540.59,540.68,1475.0,518.6126,518.862,518.5838,518.6701,1475.0
2021-06-29 13:15:00,540.68,541.44,540.68,541.44,551.0,518.6701,519.3992,518.6701,519.3992,551.0
2021-06-29 13:20:00,541.27,541.27,540.58,540.98,1701.0,519.2361,519.2361,518.5742,518.9579,1701.0
2021-06-29 13:25:00,540.63,540.84,540.62,540.71,2258.0,518.6222,518.8236,518.6126,518.6989,2258.0
2021-06-29 13:30:00,540.68,540.85,540.48,540.49,566.0,518.6701,518.8332,518.4783,518.4879,566.0
2021-06-29 13:35:00,540.32,542.13,540.31,541.58,5221.0,518.3248,520.0611,518.3152,519.5335,5221.0
2021-06-29 13:40:00,541.6,542.34,541.25,541.89,9538.0,519.5527,520.2626,519.2169,519.8309,9538.0
2021-06-29 13:45:00,541.75,542.47,541.54,542.04,7518.0,519.6966,520.3873,519.4951,519.9748,7518.0
2021-06-29 13:50:00,542.13,543.22,542.13,542.66,9001.0,520.0611,521.1067,520.0611,520.5695,9001.0
2021-06-29 13:55:00,542.72,543.25,542.53,543.02,5554.0,520.6271,521.1355,520.4448,520.9149,5554.0
2021-06-29 14:00:00,543.07,543.29,541.71,541.81,4099.0,520.9628,521.1739,519.6582,519.7541,4099.0
2021-06-29 14:05:00,542.0,542.58,541.97,542.54,2830.0,519.9364,520.4928,519.9076,520.4544,2830.0
2021-06-29 14:10:00,542.69,542.75,541.9,542.19,2243.0,520.5983,520.6559,519.8405,520.1187,2243.0
2021-06-29 14:15:00,541.99,541.99,541.42,541.42,351.0,519.9268,519.9268,519.38,519.38,351.0
2021-06-29 14:20:00,541.07,541.36,541.04,541.36,800.0,519.0442,519.3224,519.0155,519.3224,800.0
2021-06-29 14:25:00,540.88,542.01,540.88,541.2,782.0,518.862,519.946,518.862,519.169,782.0
2021-06-29 14:30:00,541.56,542.51,541.56,542.49,1201.0,519.5143,520.4256,519.5143,520.4064,1201.0
2021-06-29 14:35:00,541.79,542.01,541.79,542.01,560.0,519.7349,519.946,519.7349,519.946,560.0
2021-06-29 14:40:00,541.76,541.99,541.6,541.6,900.0,519.7062,519.9268,519.5527,519.5527,900.0
2021-06-29 14:45:00,541.37,541.73,541.13,541.73,903.0,519.332,519.6774,519.1018,519.6774,903.0
2021-06-29 14:50:00,541.55,541.55,541.1,541.51,750.0,519.5047,519.5047,519.073,519.4663,750.0
2021-06-29 14:55:00,541.68,541.68,541.13,541.32,600.0,519.6294,519.6294,519.1018,519.2841,600.0
2021-06-29 15:00:00,541.31,541.32,540.82,540.83,2900.0,519.2745,519.2841,518.8044,518.814,2900.0
2021-06-29 15:05:00,540.98,541.15,540.85,541.0,1105.0,518.9579,519.121,518.8332,518.9771,1105.0
2021-06-29 15:10:00,541.38,541.63,541.36,541.62,1439.0,519.3416,519.5815,519.3224,519.5719,1439.0
2021-06-29 15:15:00,542.13,543.01,541.96,542.26,1857.0,520.0611,520.9053,519.898,520.1858,1857.0
2021-06-29 15:20:00,542.35,542.35,541.99,541.99,400.0,520.2721,520.2721,519.9268,519.9268,400.0
2021-06-29 15:25:00,541.95,542.14,541.95,542.0,728.0,519.8884,520.0707,519.8884,519.9364,728.0
2021-06-29 15:30:00,542.28,542.36,542.02,542.26,1400.0,520.205,520.2817,519.9556,520.1858,1400.0
2021-06-29 15:35:00,542.08,542.66,542.08,542.66,600.0,520.0131,520.5695,520.0131,520.5695,600.0
2021-06-29 15:40:00,542.83,542.85,541.81,542.17,22346.0,520.7326,520.7518,519.7541,520.0995,22346.0
2021-06-29 15:45:00,542.09,542.09,541.71,541.82,3337.0,520.0227,520.0227,519.6582,519.7637,3337.0
2021-06-29 15:50:00,541.82,542.41,541.68,542.37,3408.0,519.7637,520.3297,519.6294,520.2913,3408.0
2021-06-29 15:55:00,542.83,542.92,542.06,542.17,10861.0,520.7326,520.8189,519.9939,520.0995,10861.0
2021-06-30 09:30:00,540.14,542.02,540.14,540.96,4751.0,518.1521,519.9556,518.1521,518.9387,4751.0
2021-06-30 09:35:00,541.24,541.24,540.67,540.67,200.0,519.2073,519.2073,518.6605,518.6605,200.0
2021-06-30 09:40:00,540.77,540.77,540.77,540.77,100.0,518.7565,518.7565,518.7565,518.7565,100.0
2021-06-30 09:45:00,541.34,541.56,541.23,541.24,519.0,519.3033,519.5143,519.1977,519.2073,519.0
2021-06-30 09:50:00,541.52,541.52,541.15,541.31,1213.0,519.4759,519.4759,519.121,519.2745,1213.0
2021-06-30 09:55:00,541.3,541.3,540.83,540.98,300.0,519.2649,519.2649,518.814,518.9579,300.0
2021-06-30 10:00:00,540.87,541.04,539.66,540.07,10200.0,518.8524,519.0155,517.6916,518.085,10200.0
2021-06-30 10:05:00,540.13,540.13,539.87,539.88,418.0,518.1425,518.1425,517.8931,517.9027,418.0
2021-06-30 10:10:00,539.47,540.28,539.12,540.25,2414.0,517.5094,518.2864,517.1736,518.2576,2414.0
2021-06-30 10:15:00,540.17,540.69,540.11,540.11,1000.0,518.1809,518.6797,518.1233,518.1233,1000.0
2021-06-30 10:20:00,539.79,540.75,539.43,540.75,2290.0,517.8164,518.7373,517.471,518.7373,2290.0
2021-06-30 10:25:00,539.97,539.97,538.31,538.5,3279.0,517.989,517.989,516.3966,516.5789,3279.0
2021-06-30 10:30:00,539.0,539.91,538.63,539.16,4381.0,517.0585,517.9315,516.7036,517.212,4381.0
2021-06-30 10:35:00,538.63,539.08,538.62,538.7,350.0,516.7036,517.1353,516.694,516.7707,350.0
2021-06-30 10:40:00,539.06,539.06,539.05,539.06,100.0,517.1161,517.1161,517.1065,517.1161,100.0
2021-06-30 10:45:00,539.64,539.93,539.47,539.93,636.0,517.6725,517.9507,517.5094,517.9507,636.0
2021-06-30 10:50:00,539.91,540.12,539.77,540.0,1652.0,517.9315,518.1329,517.7972,518.0178,1652.0
2021-06-30 10:55:00,539.65,540.67,539.65,540.67,1571.0,517.6821,518.6605,517.6821,518.6605,1571.0
2021-06-30 11:00:00,540.76,541.6,540.76,541.6,400.0,518.7469,519.5527,518.7469,519.5527,400.0
2021-06-30 11:05:00,541.12,541.45,540.35,540.93,1184.0,519.0922,519.4088,518.3536,518.9099,1184.0
2021-06-30 11:10:00,540.68,540.94,540.68,540.91,600.0,518.6701,518.9195,518.6701,518.8908,600.0
2021-06-30 11:15:00,541.11,541.32,540.36,541.32,4013.0,519.0826,519.2841,518.3632,519.2841,4013.0
2021-06-30 11:20:00,541.05,541.33,539.85,540.13,6284.0,519.0251,519.2937,517.8739,518.1425,6284.0
2021-06-30 11:25:00,540.15,540.16,540.13,540.15,500.0,518.1617,518.1713,518.1425,518.1617,500.0
2021-06-30 11:30:00,539.96,540.03,539.85,540.0,400.0,517.9794,518.0466,517.8739,518.0178,400.0
2021-06-30 11:35:00,539.95,540.01,539.95,540.01,300.0,517.9698,518.0274,517.9698,518.0274,300.0
2021-06-30 11:40:00,539.87,540.09,539.81,539.91,600.0,517.8931,518.1041,517.8355,517.9315,600.0
2021-06-30 11:45:00,539.4,539.67,539.39,539.43,1222.0,517.4422,517.7012,517.4326,517.471,1222.0
2021-06-30 11:50:00,539.3,539.3,539.29,539.3,100.0,517.3463,517.3463,517.3367,517.3463,100.0
2021-06-30 11:55:00,539.6,539.6,539.59,539.6,100.0,517.6341,517.6341,517.6245,517.6341,100.0
2021-06-30 12:00:00,539.31,539.31,538.85,539.08,700.0,517.3559,517.3559,516.9146,517.1353,700.0
2021-06-30 12:05:00,539.21,539.21,539.21,539.21,100.0,517.26,517.26,517.26,517.26,100.0
2021-06-30 12:10:00,539.07,539.33,538.85,538.85,1176.0,517.1257,517.3751,516.9146,516.9146,1176.0
2021-06-30 12:15:00,538.81,539.45,538.81,539.45,900.0,516.8762,517.4902,516.8762,517.4902,900.0
2021-06-30 12:20:00,539.46,539.46,538.74,538.74,800.0,517.4998,517.4998,516.8091,516.8091,800.0
2021-06-30 12:25:00,538.73,538.73,538.1,538.15,900.0,516.7995,516.7995,516.1952,516.2431,900.0
2021-06-30 12:30:00,538.0,538.1,537.81,538.1,1130.0,516.0992,516.1952,515.917,516.1952,1130.0
2021-06-30 12:35:00,538.2,538.2,537.74,537.74,600.0,516.2911,516.2911,515.8498,515.8498,600.0
2021-06-30 12:40:00,538.0,538.13,537.78,538.0,1100.0,516.0992,516.2239,515.8882,516.0992,1100.0
2021-06-30 12:45:00,538.06,538.31,538.06,538.2,400.0,516.1568,516.3966,516.1568,516.2911,400.0
2021-06-30 12:50:00,538.24,538.63,538.22,538.63,600.0,516.3295,516.7036,516.3103,516.7036,600.0
2021-06-30 12:55:00,538.47,538.53,538.47,538.53,200.0,516.5501,516.6076,516.5501,516.6076,200.0
2021-06-30 13:00:00,538.09,538.19,538.09,538.19,200.0,516.1856,516.2815,516.1856,516.2815,200.0
2021-06-30 13:05:00,538.22,538.35,537.93,537.93,700.0,516.3103,516.435,516.0321,516.0321,700.0
2021-06-30 13:10:00,537.88,537.88,537.75,537.75,200.0,515.9841,515.9841,515.8594,515.8594,200.0
2021-06-30 13:15:00,537.73,537.78,537.2,537.2,2461.0,515.8402,515.8882,515.3318,515.3318,2461.0
2021-06-30 13:20:00,537.23,537.24,536.77,536.77,1200.0,515.3606,515.3702,514.9193,514.9193,1200.0
2021-06-30 13:25:00,536.36,536.36,535.92,536.1,1537.0,514.526,514.526,514.1039,514.2766,1537.0
2021-06-30 13:30:00,535.89,536.02,535.57,535.57,2741.0,514.0751,514.1998,513.7681,513.7681,2741.0
2021-06-30 13:35:00,535.7,535.7,535.18,535.67,3542.0,513.8929,513.8929,513.394,513.8641,3542.0
2021-06-30 13:40:00,535.49,535.88,535.41,535.41,1524.0,513.6914,514.0655,513.6147,513.6147,1524.0
2021-06-30 13:45:00,535.44,535.44,534.74,534.88,2000.0,513.6434,513.6434,512.9719,513.1062,2000.0
2021-06-30 13:50:00,534.94,534.94,534.03,534.18,1000.0,513.1638,513.1638,512.2908,512.4347,1000.0
2021-06-30 13:55:00,534.3,535.66,534.09,535.15,15644.0,512.5498,513.8545,512.3484,513.3652,15644.0
2021-06-30 14:00:00,535.04,535.24,534.72,534.85,1721.0,513.2597,513.4516,512.9527,513.0775,1721.0
2021-06-30 14:05:00,535.04,535.47,535.04,535.24,800.0,513.2597,513.6722,513.2597,513.4516,800.0
2021-06-30 14:10:00,535.04,535.31,534.69,535.12,1660.0,513.2597,513.5187,512.924,513.3365,1660.0
2021-06-30 14:15:00,535.3,535.63,535.22,535.63,7352.0,513.5091,513.8257,513.4324,513.8257,7352.0
2021-06-30 14:20:00,535.75,535.77,535.37,535.58,1000.0,513.9408,513.96,513.5763,513.7777,1000.0
2021-06-30 14:25:00,535.3,536.0,535.3,535.37,7700.0,513.5091,514.1806,513.5091,513.5763,7700.0
2021-06-30 14:30:00,535.51,535.93,535.17,535.36,7043.0,513.7106,514.1135,513.3844,513.5667,7043.0
2021-06-30 14:35:00,535.38,535.38,534.91,535.3,3877.0,513.5859,513.5859,513.135,513.5091,3877.0
2021-06-30 14:40:00,535.3,535.35,535.1,535.19,1693.0,513.5091,513.5571,513.3173,513.4036,1693.0
2021-06-30 14:45:00,534.96,535.19,534.69,534.99,9238.0,513.183,513.4036,512.924,513.2118,9238.0
2021-06-30 14:50:00,534.99,535.17,534.88,535.02,2300.0,513.2118,513.3844,513.1062,513.2405,2300.0
2021-06-30 14:55:00,534.99,535.1,534.47,534.53,7260.0,513.2118,513.3173,512.7129,512.7705,7260.0
2021-06-30 15:00:00,534.53,535.13,534.45,534.77,4494.0,512.7705,513.3461,512.6937,513.0007,4494.0
2021-06-30 15:05:00,534.98,535.1,534.9,534.99,675.0,513.2022,513.3173,513.1254,513.2118,675.0
2021-06-30 15:10:00,534.94,534.94,534.62,534.8,1903.0,513.1638,513.1638,512.8568,513.0295,1903.0
2021-06-30 15:15:00,534.67,535.1,534.67,535.1,795.0,512.9048,513.3173,512.9048,513.3173,795.0
2021-06-30 15:20:00,535.24,536.01,535.24,536.01,810.0,513.4516,514.1902,513.4516,514.1902,810.0
2021-06-30 15:25:00,535.94,535.94,534.71,534.73,4315.0,514.1231,514.1231,512.9432,512.9623,4315.0
2021-06-30 15:30:00,534.37,534.7,534.22,534.67,2525.0,512.617,512.9336,512.4731,512.9048,2525.0
2021-06-30 15:35:00,534.9,534.9,534.28,534.47,3933.0,513.1254,513.1254,512.5307,512.7129,3933.0
2021-06-30 15:40:00,534.29,534.49,534.15,534.44,3000.0,512.5402,512.7321,512.4059,512.6841,3000.0
2021-06-30 15:45:00,534.61,534.78,534.42,534.63,2709.0,512.8472,513.0103,512.665,512.8664,2709.0
2021-06-30 15:50:00,534.01,534.04,532.54,533.74,9432.0,512.2716,512.3004,510.8615,512.0126,9432.0
2021-06-30 15:55:00,533.91,533.95,532.96,532.99,19795.0,512.1757,512.2141,511.2644,511.2932,19795.0
2021-07-01 09:30:00,532.49,533.94,532.49,533.22,5044.0,510.8135,512.2045,510.8135,511.5138,5044.0
2021-07-01 09:35:00,532.63,534.97,532.4,534.76,1200.0,510.9478,513.1926,510.7272,512.9911,1200.0
2021-07-01 09:40:00,534.78,535.27,534.03,534.03,1378.0,513.0103,513.4804,512.2908,512.2908,1378.0
2021-07-01 09:45:00,533.61,534.45,532.63,533.27,4403.0,511.8879,512.6937,510.9478,511.5618,4403.0
2021-07-01 09:50:00,534.36,534.62,533.76,533.86,3800.0,512.6074,512.8568,512.0318,512.1278,3800.0
2021-07-01 09:55:00,533.92,535.86,533.65,535.86,7100.0,512.1853,514.0463,511.9263,514.0463,7100.0
2021-07-01 10:00:00,534.68,534.68,533.46,533.46,1127.0,512.9144,512.9144,511.744,511.744,1127.0
2021-07-01 10:05:00,533.27,533.27,533.19,533.19,200.0,511.5618,511.5618,511.485,511.485,200.0
2021-07-01 10:10:00,533.37,533.53,533.22,533.22,500.0,511.6577,511.8112,511.5138,511.5138,500.0
2021-07-01 10:15:00,533.49,533.49,532.56,532.57,525.0,511.7728,511.7728,510.8807,510.8903,525.0
2021-07-01 10:20:00,532.29,532.41,532.1,532.37,1200.0,510.6217,510.7368,510.4394,510.6984,1200.0
2021-07-01 10:25:00,532.17,534.31,532.0,534.13,9877.0,510.5065,512.5594,510.3435,512.3868,9877.0
2021-07-01 10:30:00,534.04,534.25,533.37,533.8,3618.0,512.3004,512.5019,511.6577,512.0702,3618.0
2021-07-01 10:35:00,534.19,534.2,532.96,533.34,3015.0,512.4443,512.4539,511.2644,511.6289,3015.0
2021-07-01 10:40:00,533.49,534.36,532.99,532.99,2814.0,511.7728,512.6074,511.2932,511.2932,2814.0
2021-07-01 10:45:00,532.81,532.81,532.05,532.05,495.0,511.1205,511.1205,510.3914,510.3914,495.0
2021-07-01 10:50:00,532.18,532.51,532.02,532.17,802.0,510.5161,510.8327,510.3627,510.5065,802.0
2021-07-01 10:55:00,532.23,533.09,532.06,532.74,602.0,510.5641,511.3891,510.401,511.0533,602.0
2021-07-01 11:00:00,532.92,533.26,532.91,533.26,486.0,511.226,511.5522,511.2164,511.5522,486.0
2021-07-01 11:05:00,533.41,533.41,532.25,532.84,958.0,511.6961,511.6961,510.5833,511.1493,958.0
2021-07-01 11:10:00,532.3,532.3,532.3,532.3,100.0,510.6313,510.6313,510.6313,510.6313,100.0
2021-07-01 11:15:00,532.34,532.43,532.19,532.19,300.0,510.6696,510.756,510.5257,510.5257,300.0
2021-07-01 11:20:00,532.24,532.24,532.23,532.24,100.0,510.5737,510.5737,510.5641,510.5737,100.0
2021-07-01 11:25:00,532.1,532.1,531.88,531.97,401.0,510.4394,510.4394,510.2284,510.3147,401.0
2021-07-01 11:30:00,532.48,532.68,532.48,532.68,200.0,510.8039,510.9958,510.8039,510.9958,200.0
2021-07-01 11:35:00,532.55,532.55,532.16,532.49,600.0,510.8711,510.8711,510.497,510.8135,600.0
2021-07-01 11:40:00,532.6,532.98,532.6,532.98,200.0,510.919,511.2836,510.919,511.2836,200.0
2021-07-01 11:45:00,532.95,533.11,532.92,533.11,802.0,511.2548,511.4083,511.226,511.4083,802.0
2021-07-01 11:50:00,532.97,532.97,532.78,532.91,501.0,511.274,511.274,511.0917,511.2164,501.0
2021-07-01 11:55:00,533.48,534.3,533.48,534.21,749.0,511.7632,512.5498,511.7632,512.4635,749.0
2021-07-01 12:00:00,534.04,534.32,533.87,534.07,1145.0,512.3004,512.569,512.1373,512.3292,1145.0
2021-07-01 12:05:00,533.89,534.32,533.87,534.28,1250.0,512.1565,512.569,512.1373,512.5307,1250.0
2021-07-01 12:10:00,534.23,534.23,533.84,533.89,1194.0,512.4827,512.4827,512.1086,512.1565,1194.0
2021-07-01 12:15:00,533.67,533.73,533.63,533.73,300.0,511.9455,512.003,511.9071,512.003,300.0
2021-07-01 12:20:00,533.57,533.57,533.57,533.57,100.0,511.8496,511.8496,511.8496,511.8496,100.0
2021-07-01 12:25:00,533.23,533.3,532.97,533.3,500.0,511.5234,511.5905,511.274,511.5905,500.0
2021-07-01 12:30:00,533.3,533.3,532.89,532.89,303.0,511.5905,511.5905,511.1972,511.1972,303.0
2021-07-01 12:35:00,532.94,533.08,532.9,532.9,428.0,511.2452,511.3795,511.2068,511.2068,428.0
2021-07-01 12:40:00,532.25,532.25,532.25,532.25,100.0,510.5833,510.5833,510.5833,510.5833,100.0
2021-07-01 12:45:00,532.31,532.31,531.63,532.05,700.0,510.6408,510.6408,509.9885,510.3914,700.0
2021-07-01 12:50:00,532.13,532.61,532.13,532.61,800.0,510.4682,510.9286,510.4682,510.9286,800.0
2021-07-01 12:55:00,532.4,532.4,532.33,532.34,300.0,510.7272,510.7272,510.66,510.6696,300.0
2021-07-01 13:00:00,532.08,532.09,532.08,532.08,100.0,510.4202,510.4298,510.4202,510.4202,100.0
2021-07-01 13:05:00,532.39,532.89,532.39,532.89,400.0,510.7176,511.1972,510.7176,511.1972,400.0
2021-07-01 13:10:00,532.85,533.47,532.85,532.96,832.0,511.1589,511.7536,511.1589,511.2644,832.0
2021-07-01 13:15:00,533.08,533.23,533.08,533.23,400.0,511.3795,511.5234,511.3795,511.5234,400.0
2021-07-01 13:20:00,533.69,533.69,533.69,533.69,100.0,511.9647,511.9647,511.9647,511.9647,100.0
2021-07-01 13:25:00,533.58,533.64,533.56,533.64,400.0,511.8592,511.9167,511.84,511.9167,400.0
2021-07-01 13:30:00,534.08,534.27,533.89,534.1,1088.0,512.3388,512.5211,512.1565,512.358,1088.0
2021-07-01 13:35:00,534.02,534.4,534.02,534.12,1100.0,512.2812,512.6458,512.2812,512.3772,1100.0
2021-07-01 13:40:00,534.46,534.46,534.1,534.37,3051.0,512.7033,512.7033,512.358,512.617,3051.0
2021-07-01 13:45:00,534.23,534.29,534.15,534.21,800.0,512.4827,512.5402,512.4059,512.4635,800.0
2021-07-01 13:50:00,534.08,534.18,534.01,534.14,1302.0,512.3388,512.4347,512.2716,512.3964,1302.0
2021-07-01 13:55:00,534.01,534.15,533.55,533.63,1601.0,512.2716,512.4059,511.8304,511.9071,1601.0
2021-07-01 14:00:00,534.04,534.22,533.85,534.02,1438.0,512.3004,512.4731,512.1182,512.2812,1438.0
2021-07-01 14:05:00,534.24,534.31,534.08,534.21,2338.0,512.4923,512.5594,512.3388,512.4635,2338.0
2021-07-01 14:10:00,534.22,534.3,533.83,534.14,1100.0,512.4731,512.5498,512.099,512.3964,1100.0
2021-07-01 14:15:00,534.2,534.22,534.02,534.21,1200.0,512.4539,512.4731,512.2812,512.4635,1200.0
2021-07-01 14:20:00,533.93,534.17,533.83,534.12,1300.0,512.1949,512.4251,512.099,512.3772,1300.0
2021-07-01 14:25:00,533.9,534.32,533.9,534.24,5879.0,512.1661,512.569,512.1661,512.4923,5879.0
2021-07-01 14:30:00,534.3,534.32,533.97,534.25,4142.0,512.5498,512.569,512.2333,512.5019,4142.0
2021-07-01 14:35:00,533.94,534.26,533.94,534.19,1703.0,512.2045,512.5115,512.2045,512.4443,1703.0
2021-07-01 14:40:00,534.18,534.36,533.98,534.3,3000.0,512.4347,512.6074,512.2429,512.5498,3000.0
2021-07-01 14:45:00,534.39,534.39,534.19,534.26,1900.0,512.6362,512.6362,512.4443,512.5115,1900.0
2021-07-01 14:50:00,534.3,534.3,533.87,533.88,1298.0,512.5498,512.5498,512.1373,512.1469,1298.0
2021-07-01 14:55:00,533.89,534.38,533.89,534.32,8687.0,512.1565,512.6266,512.1565,512.569,8687.0
2021-07-01 15:00:00,534.36,534.44,534.17,534.44,1900.0,512.6074,512.6841,512.4251,512.6841,1900.0
2021-07-01 15:05:00,534.66,534.81,534.47,534.47,2200.0,512.8952,513.0391,512.7129,512.7129,2200.0
2021-07-01 15:10:00,534.5,534.52,533.76,533.76,4334.0,512.7417,512.7609,512.0318,512.0318,4334.0
2021-07-01 15:15:00,533.64,533.98,533.63,533.81,700.0,511.9167,512.2429,511.9071,512.0798,700.0
2021-07-01 15:20:00,533.73,534.05,533.73,534.0,900.0,512.003,512.31,512.003,512.2621,900.0
2021-07-01 15:25:00,533.9,534.09,533.79,534.03,2300.0,512.1661,512.3484,512.0606,512.2908,2300.0
2021-07-01 15:30:00,534.0,534.11,533.5,534.0,3100.0,512.2621,512.3676,511.7824,512.2621,3100.0
2021-07-01 15:35:00,534.03,534.08,533.75,533.92,3928.0,512.2908,512.3388,512.0222,512.1853,3928.0
2021-07-01 15:40:00,533.89,533.99,533.44,533.56,3520.0,512.1565,512.2525,511.7248,511.84,3520.0
2021-07-01 15:45:00,533.44,533.85,533.35,533.37,4100.0,511.7248,512.1182,511.6385,511.6577,4100.0
2021-07-01 15:50:00,533.66,534.11,533.4,533.58,9925.0,511.9359,512.3676,511.6865,511.8592,9925.0
2021-07-01 15:55:00,533.73,534.08,533.08,534.08,19932.0,512.003,512.3388,511.3795,512.3388,19932.0
2021-07-02 09:30:00,536.73,537.0,536.73,536.86,3770.0,514.8809,515.1399,514.8809,515.0056,3770.0
2021-07-02 09:35:00,536.6,536.65,536.6,536.65,400.0,514.7562,514.8042,514.7562,514.8042,400.0
2021-07-02 09:40:00,535.61,535.97,535.61,535.89,300.0,513.8065,514.1519,513.8065,514.0751,300.0
2021-07-02 09:45:00,535.98,537.31,535.68,536.81,1608.0,514.1615,515.4373,513.8737,514.9577,1608.0
2021-07-02 09:50:00,536.7,536.9,536.15,536.33,3100.0,514.8521,515.044,514.3245,514.4972,3100.0
2021-07-02 09:55:00,536.7,536.72,536.68,536.72,500.0,514.8521,514.8713,514.833,514.8713,500.0
2021-07-02 10:00:00,536.7,536.83,535.7,535.71,1850.0,514.8521,514.9769,513.8929,513.9024,1850.0
2021-07-02 10:05:00,535.4,535.67,535.1,535.1,1100.0,513.6051,513.8641,513.3173,513.3173,1100.0
2021-07-02 10:10:00,535.2,536.6,535.2,536.6,800.0,513.4132,514.7562,513.4132,514.7562,800.0
2021-07-02 10:15:00,536.6,536.6,536.6,536.6,0.0,514.7562,514.7562,514.7562,514.7562,0.0
2021-07-02 10:20:00,536.7,536.99,536.69,536.69,500.0,514.8521,515.1303,514.8425,514.8425,500.0
2021-07-02 10:25:00,535.84,536.1,535.84,536.1,200.0,514.0272,514.2766,514.0272,514.2766,200.0
2021-07-02 10:30:00,535.67,536.46,535.62,536.46,1100.0,513.8641,514.6219,513.8161,514.6219,1100.0
2021-07-02 10:35:00,536.33,536.77,536.33,536.53,800.0,514.4972,514.9193,514.4972,514.6891,800.0
2021-07-02 10:40:00,536.75,536.83,536.4,536.68,1700.0,514.9001,514.9769,514.5644,514.833,1700.0
2021-07-02 10:45:00,536.73,536.89,536.45,536.45,1931.0,514.8809,515.0344,514.6123,514.6123,1931.0
2021-07-02 10:50:00,536.23,536.87,536.17,536.87,1452.0,514.4013,515.0152,514.3437,515.0152,1452.0
2021-07-02 10:55:00,536.29,537.0,536.29,536.83,2715.0,514.4588,515.1399,514.4588,514.9769,2715.0
2021-07-02 11:00:00,536.79,537.15,536.57,536.66,5509.0,514.9385,515.2838,514.7274,514.8138,5509.0
2021-07-02 11:05:00,536.72,536.72,536.56,536.56,200.0,514.8713,514.8713,514.7178,514.7178,200.0
2021-07-02 11:10:00,536.7,536.83,534.68,534.93,4191.0,514.8521,514.9769,512.9144,513.1542,4191.0
2021-07-02 11:15:00,535.71,536.77,535.5,536.75,1831.0,513.9024,514.9193,513.701,514.9001,1831.0
2021-07-02 11:20:00,536.75,536.82,536.12,536.12,800.0,514.9001,514.9673,514.2958,514.2958,800.0
2021-07-02 11:25:00,536.26,536.88,535.52,536.32,7635.0,514.4301,515.0248,513.7202,514.4876,7635.0
2021-07-02 11:30:00,536.51,536.51,536.24,536.31,2285.0,514.6699,514.6699,514.4109,514.478,2285.0
2021-07-02 11:35:00,536.34,537.35,536.34,537.27,828.0,514.5068,515.4757,514.5068,515.3989,828.0
2021-07-02 11:40:00,537.41,537.78,537.41,537.74,1117.0,515.5332,515.8882,515.5332,515.8498,1117.0
2021-07-02 11:45:00,537.99,538.0,537.64,537.68,700.0,516.0896,516.0992,515.7539,515.7922,700.0
2021-07-02 11:50:00,537.72,537.97,537.66,537.97,600.0,515.8306,516.0704,515.7731,516.0704,600.0
2021-07-02 11:55:00,537.68,538.21,537.58,537.58,901.0,515.7922,516.3007,515.6963,515.6963,901.0
2021-07-02 12:00:00,537.9,538.26,537.84,538.13,779.0,516.0033,516.3486,515.9457,516.2239,779.0
2021-07-02 12:05:00,537.79,538.12,537.38,537.38,425.0,515.8978,516.2143,515.5045,515.5045,425.0
2021-07-02 12:10:00,538.06,538.11,537.52,537.98,503.0,516.1568,516.2047,515.6388,516.08,503.0
2021-07-02 12:15:00,538.02,538.53,538.01,538.53,400.0,516.1184,516.6076,516.1088,516.6076,400.0
2021-07-02 12:20:00,538.45,538.45,538.39,538.39,483.0,516.5309,516.5309,516.4733,516.4733,483.0
2021-07-02 12:25:00,538.48,538.48,538.38,538.45,600.0,516.5597,516.5597,516.4638,516.5309,600.0
2021-07-02 12:30:00,538.34,538.44,538.23,538.23,300.0,516.4254,516.5213,516.3199,516.3199,300.0
2021-07-02 12:35:00,538.52,538.52,538.48,538.48,203.0,516.5981,516.5981,516.5597,516.5597,203.0
2021-07-02 12:40:00,538.5,538.5,538.5,538.5,209.0,516.5789,516.5789,516.5789,516.5789,209.0
2021-07-02 12:45:00,538.58,538.58,538.58,538.58,200.0,516.6556,516.6556,516.6556,516.6556,200.0
2021-07-02 12:50:00,538.58,538.58,538.58,538.58,0.0,516.6556,516.6556,516.6556,516.6556,0.0
2021-07-02 12:55:00,538.33,538.33,538.33,538.33,220.0,516.4158,516.4158,516.4158,516.4158,220.0
2021-07-02 13:00:00,538.5,539.0,538.5,539.0,834.0,516.5789,517.0585,516.5789,517.0585,834.0
2021-07-02 13:05:00,538.91,538.94,538.79,538.79,800.0,516.9722,517.001,516.8571,516.8571,800.0
2021-07-02 13:10:00,538.66,538.67,538.57,538.6,897.0,516.7324,516.7419,516.646,516.6748,897.0
2021-07-02 13:15:00,538.63,538.64,538.48,538.48,276.0,516.7036,516.7132,516.5597,516.5597,276.0
2021-07-02 13:20:00,538.99,539.23,538.99,539.16,800.0,517.0489,517.2792,517.0489,517.212,800.0
2021-07-02 13:25:00,539.38,539.38,538.77,538.77,600.0,517.423,517.423,516.8379,516.8379,600.0
2021-07-02 13:30:00,538.82,538.82,538.82,538.82,100.0,516.8858,516.8858,516.8858,516.8858,100.0
2021-07-02 13:35:00,538.77,539.23,538.39,539.23,1354.0,516.8379,517.2792,516.4733,517.2792,1354.0
2021-07-02 13:40:00,539.0,540.16,538.86,540.16,3687.0,517.0585,518.1713,516.9242,518.1713,3687.0
2021-07-02 13:45:00,540.12,540.14,539.56,539.57,2399.0,518.1329,518.1521,517.5957,517.6053,2399.0
2021-07-02 13:50:00,539.21,539.21,538.66,538.66,320.0,517.26,517.26,516.7324,516.7324,320.0
2021-07-02 13:55:00,538.82,539.42,538.82,539.42,400.0,516.8858,517.4614,516.8858,517.4614,400.0
2021-07-02 14:00:00,539.76,539.76,539.76,539.76,100.0,517.7876,517.7876,517.7876,517.7876,100.0
2021-07-02 14:05:00,540.08,540.12,539.8,539.8,500.0,518.0946,518.1329,517.8259,517.8259,500.0
2021-07-02 14:10:00,539.42,539.57,539.42,539.5,500.0,517.4614,517.6053,517.4614,517.5382,500.0
2021-07-02 14:15:00,539.63,539.72,539.63,539.72,200.0,517.6629,517.7492,517.6629,517.7492,200.0
2021-07-02 14:20:00,540.0,540.0,539.96,540.0,400.0,518.0178,518.0178,517.9794,518.0178,400.0
2021-07-02 14:25:00,540.33,540.67,540.33,540.63,653.0,518.3344,518.6605,518.3344,518.6222,653.0
2021-07-02 14:30:00,540.6,541.01,540.31,540.31,678.0,518.5934,518.9867,518.3152,518.3152,678.0
2021-07-02 14:35:00,540.4,540.4,540.27,540.27,200.0,518.4015,518.4015,518.2768,518.2768,200.0
2021-07-02 14:40:00,540.36,540.36,539.77,539.77,400.0,518.3632,518.3632,517.7972,517.7972,400.0
2021-07-02 14:45:00,539.91,540.13,539.9,540.13,400.0,517.9315,518.1425,517.9219,518.1425,400.0
2021-07-02 14:50:00,540.01,540.01,539.75,539.75,200.0,518.0274,518.0274,517.778,517.778,200.0
2021-07-02 14:55:00,540.03,540.03,539.47,539.48,885.0,518.0466,518.0466,517.5094,517.519,885.0
2021-07-02 15:00:00,539.37,540.19,538.2,539.71,10389.0,517.4135,518.2001,516.2911,517.7396,10389.0
2021-07-02 15:05:00,540.12,540.82,540.12,540.42,800.0,518.1329,518.8044,518.1329,518.4207,800.0
2021-07-02 15:10:00,540.47,540.93,539.7,539.7,2924.0,518.4687,518.9099,517.73,517.73,2924.0
2021-07-02 15:15:00,539.66,540.08,539.66,539.79,4296.0,517.6916,518.0946,517.6916,517.8164,4296.0
2021-07-02 15:20:00,539.9,540.32,539.9,540.32,1237.0,517.9219,518.3248,517.9219,518.3248,1237.0
2021-07-02 15:25:00,540.49,540.53,540.06,540.06,800.0,518.4879,518.5262,518.0754,518.0754,800.0
2021-07-02 15:30:00,540.06,540.74,540.06,540.74,597.0,518.0754,518.7277,518.0754,518.7277,597.0
2021-07-02 15:35:00,540.78,541.19,540.78,541.19,500.0,518.7661,519.1594,518.7661,519.1594,500.0
2021-07-02 15:40:00,541.21,541.44,540.71,541.36,2883.0,519.1786,519.3992,518.6989,519.3224,2883.0
2021-07-02 15:45:00,541.53,541.84,541.11,541.21,3049.0,519.4855,519.7829,519.0826,519.1786,3049.0
2021-07-02 15:50:00,541.02,542.02,541.02,541.8,5680.0,518.9963,519.9556,518.9963,519.7445,5680.0
2021-07-02 15:55:00,541.79,542.09,540.97,542.09,9154.0,519.7349,520.0227,518.9483,520.0227,9154.0
2021-07-06 09:30:00,543.3,544.75,542.5,544.75,7698.0,521.1835,522.5744,520.416,522.5744,7698.0
2021-07-06 09:35:00,543.42,543.42,542.01,543.0,4629.0,521.2986,521.2986,519.946,520.8957,4629.0
2021-07-06 09:40:00,542.6,543.33,542.4,543.33,5179.0,520.512,521.2123,520.3201,521.2123,5179.0
2021-07-06 09:45:00,544.16,546.05,544.16,546.02,3766.0,522.0085,523.8215,522.0085,523.7927,3766.0
2021-07-06 09:50:00,545.46,545.46,543.98,543.98,1752.0,523.2555,523.2555,521.8358,521.8358,1752.0
2021-07-06 09:55:00,543.97,543.97,542.24,542.62,1815.0,521.8262,521.8262,520.1666,520.5312,1815.0
2021-07-06 10:00:00,543.1,543.7,543.1,543.57,1168.0,520.9916,521.5672,520.9916,521.4425,1168.0
2021-07-06 10:05:00,543.5,543.85,543.05,543.85,4747.0,521.3753,521.7111,520.9436,521.7111,4747.0
2021-07-06 10:10:00,543.56,544.43,543.51,543.92,7335.0,521.4329,522.2675,521.3849,521.7782,7335.0
2021-07-06 10:15:00,544.09,544.21,541.92,541.92,7532.0,521.9413,522.0564,519.8596,519.8596,7532.0
2021-07-06 10:20:00,542.0,542.36,541.39,541.39,1250.0,519.9364,520.2817,519.3512,519.3512,1250.0
2021-07-06 10:25:00,542.68,543.35,541.98,543.35,3500.0,520.5887,521.2314,519.9172,521.2314,3500.0
2021-07-06 10:30:00,543.44,543.44,541.91,541.91,1058.0,521.3178,521.3178,519.8501,519.8501,1058.0
2021-07-06 10:35:00,541.56,543.23,541.56,542.89,1546.0,519.5143,521.1163,519.5143,520.7902,1546.0
2021-07-06 10:40:00,543.1,543.57,543.1,543.57,1100.0,520.9916,521.4425,520.9916,521.4425,1100.0
2021-07-06 10:45:00,542.94,543.05,542.69,542.75,1001.0,520.8381,520.9436,520.5983,520.6559,1001.0
2021-07-06 10:50:00,542.81,544.05,542.79,543.99,2036.0,520.7134,521.9029,520.6942,521.8454,2036.0
2021-07-06 10:55:00,543.46,543.82,542.21,542.3,3890.0,521.337,521.6823,520.1378,520.2242,3890.0
2021-07-06 11:00:00,542.23,542.6,542.13,542.6,805.0,520.157,520.512,520.0611,520.512,805.0
2021-07-06 11:05:00,542.56,544.29,542.56,544.29,700.0,520.4736,522.1332,520.4736,522.1332,700.0
2021-07-06 11:10:00,544.93,544.93,544.49,544.82,1099.0,522.7471,522.7471,522.325,522.6416,1099.0
2021-07-06 11:15:00,544.82,544.82,543.81,544.49,950.0,522.6416,522.6416,521.6727,522.325,950.0
2021-07-06 11:20:00,544.65,545.72,544.65,545.72,2369.0,522.4785,523.505,522.4785,523.505,2369.0
2021-07-06 11:25:00,545.99,546.24,545.13,546.24,1200.0,523.764,524.0038,522.939,524.0038,1200.0
2021-07-06 11:30:00,546.1,546.47,545.83,546.42,2742.0,523.8695,524.2244,523.6105,524.1765,2742.0
2021-07-06 11:35:00,546.4,546.44,545.87,545.87,2213.0,524.1573,524.1956,523.6489,523.6489,2213.0
2021-07-06 11:40:00,545.75,546.51,545.75,545.89,2144.0,523.5337,524.2628,523.5337,523.668,2144.0
2021-07-06 11:45:00,545.92,546.2,545.64,546.07,785.0,523.6968,523.9654,523.4282,523.8407,785.0
2021-07-06 11:50:00,546.36,546.85,546.36,546.45,2872.0,524.1189,524.589,524.1189,524.2052,2872.0
2021-07-06 11:55:00,546.65,547.13,546.65,546.79,1100.0,524.3971,524.8576,524.3971,524.5314,1100.0
2021-07-06 12:00:00,546.57,547.23,546.37,547.23,1100.0,524.3204,524.9535,524.1285,524.9535,1100.0
2021-07-06 12:05:00,547.05,547.46,546.73,546.74,1376.0,524.7808,525.1741,524.4738,524.4834,1376.0
2021-07-06 12:10:00,546.99,547.09,546.71,546.71,1700.0,524.7233,524.8192,524.4547,524.4547,1700.0
2021-07-06 12:15:00,546.57,546.71,545.71,545.88,4019.0,524.3204,524.4547,523.4954,523.6584,4019.0
2021-07-06 12:20:00,545.98,546.75,545.98,546.23,1354.0,523.7544,524.493,523.7544,523.9942,1354.0
2021-07-06 12:25:00,546.07,546.14,546.02,546.13,600.0,523.8407,523.9079,523.7927,523.8983,600.0
2021-07-06 12:30:00,545.65,545.9,545.32,545.55,1205.0,523.4378,523.6776,523.1212,523.3419,1205.0
2021-07-06 12:35:00,545.69,545.75,545.37,545.75,1715.0,523.4762,523.5337,523.1692,523.5337,1715.0
2021-07-06 12:40:00,545.86,546.93,545.86,546.93,513.0,523.6393,524.6657,523.6393,524.6657,513.0
2021-07-06 12:45:00,546.45,546.96,546.44,546.61,920.0,524.2052,524.6945,524.1956,524.3587,920.0
2021-07-06 12:50:00,546.94,546.94,546.94,546.94,300.0,524.6753,524.6753,524.6753,524.6753,300.0
2021-07-06 12:55:00,547.42,547.58,547.42,547.49,300.0,525.1358,525.2892,525.1358,525.2029,300.0
2021-07-06 13:00:00,547.41,547.41,547.41,547.41,100.0,525.1262,525.1262,525.1262,525.1262,100.0
2021-07-06 13:05:00,547.2,547.68,546.99,547.41,1578.0,524.9247,525.3852,524.7233,525.1262,1578.0
2021-07-06 13:10:00,547.44,547.44,547.07,547.07,300.0,525.1549,525.1549,524.8,524.8,300.0
2021-07-06 13:15:00,546.93,547.05,546.93,547.05,400.0,524.6657,524.7808,524.6657,524.7808,400.0
2021-07-06 13:20:00,546.76,547.26,546.41,546.42,1259.0,524.5026,524.9823,524.1669,524.1765,1259.0
2021-07-06 13:25:00,546.28,546.42,546.22,546.41,894.0,524.0422,524.1765,523.9846,524.1669,894.0
2021-07-06 13:30:00,546.47,546.73,546.44,546.45,401.0,524.2244,524.4738,524.1956,524.2052,401.0
2021-07-06 13:35:00,545.98,545.99,545.98,545.99,200.0,523.7544,523.764,523.7544,523.764,200.0
2021-07-06 13:40:00,546.01,546.2,546.01,546.2,319.0,523.7832,523.9654,523.7832,523.9654,319.0
2021-07-06 13:45:00,546.44,546.44,545.72,545.72,400.0,524.1956,524.1956,523.505,523.505,400.0
2021-07-06 13:50:00,545.65,546.64,545.65,546.64,715.0,523.4378,524.3875,523.4378,524.3875,715.0
2021-07-06 13:55:00,546.69,546.69,546.55,546.56,400.0,524.4355,524.4355,524.3012,524.3108,400.0
2021-07-06 14:00:00,546.59,546.89,546.57,546.89,500.0,524.3395,524.6273,524.3204,524.6273,500.0
2021-07-06 14:05:00,547.12,547.35,546.89,546.98,831.0,524.848,525.0686,524.6273,524.7137,831.0
2021-07-06 14:10:00,547.07,547.28,546.82,547.08,1009.0,524.8,525.0015,524.5602,524.8096,1009.0
2021-07-06 14:15:00,547.32,547.88,547.32,547.88,929.0,525.0398,525.577,525.0398,525.577,929.0
2021-07-06 14:20:00,548.02,548.68,548.02,548.68,527.0,525.7113,526.3445,525.7113,526.3445,527.0
2021-07-06 14:25:00,548.51,549.02,548.48,548.82,1250.0,526.1814,526.6706,526.1526,526.4788,1250.0
2021-07-06 14:30:00,548.74,548.99,548.5,548.99,1044.0,526.402,526.6418,526.1718,526.6418,1044.0
2021-07-06 14:35:00,548.9,548.9,548.7,548.86,578.0,526.5555,526.5555,526.3636,526.5171,578.0
2021-07-06 14:40:00,548.54,548.72,548.37,548.37,600.0,526.2102,526.3828,526.0471,526.0471,600.0
2021-07-06 14:45:00,548.34,548.47,548.08,548.38,532.0,526.0183,526.143,525.7689,526.0567,532.0
2021-07-06 14:50:00,548.16,548.41,547.85,547.85,1190.0,525.8456,526.0855,525.5483,525.5483,1190.0
2021-07-06 14:55:00,548.42,548.59,548.42,548.44,600.0,526.095,526.2581,526.095,526.1142,600.0
2021-07-06 15:00:00,548.5,548.55,547.95,548.11,2043.0,526.1718,526.2198,525.6442,525.7977,2043.0
2021-07-06 15:05:00,548.29,548.31,548.29,548.31,356.0,525.9703,525.9895,525.9703,525.9895,356.0
2021-07-06 15:10:00,548.68,548.92,548.66,548.81,1008.0,526.3445,526.5747,526.3253,526.4692,1008.0
2021-07-06 15:15:00,548.94,548.94,548.59,548.83,1548.0,526.5939,526.5939,526.2581,526.4884,1548.0
2021-07-06 15:20:00,549.07,549.66,549.02,549.66,700.0,526.7186,527.2846,526.6706,527.2846,700.0
2021-07-06 15:25:00,549.31,549.95,549.31,549.9,1583.0,526.9488,527.5628,526.9488,527.5148,1583.0
2021-07-06 15:30:00,550.14,550.21,549.77,549.77,2549.0,527.745,527.8122,527.3901,527.3901,2549.0
2021-07-06 15:35:00,549.64,550.48,549.64,550.35,1800.0,527.2654,528.0712,527.2654,527.9465,1800.0
2021-07-06 15:40:00,550.29,550.65,550.21,550.33,2200.0,527.8889,528.2343,527.8122,527.9273,2200.0
2021-07-06 15:45:00,550.41,551.3,550.34,551.22,3289.0,528.004,528.8578,527.9369,528.7811,3289.0
2021-07-06 15:50:00,551.26,551.63,550.43,551.18,4937.0,528.8194,529.1744,528.0232,528.7427,4937.0
2021-07-06 15:55:00,551.03,551.42,549.92,549.95,15003.0,528.5988,528.9729,527.534,527.5628,15003.0
2021-07-07 09:30:00,552.68,555.66,552.68,554.63,5244.0,530.1816,533.0403,530.1816,532.0523,5244.0
2021-07-07 09:35:00,554.15,555.15,551.6,551.6,2870.0,531.5918,532.5511,529.1456,529.1456,2870.0
2021-07-07 09:40:00,552.0,552.45,551.57,552.44,1212.0,529.5293,529.961,529.1168,529.9514,1212.0
2021-07-07 09:45:00,552.21,552.49,550.71,551.38,1978.0,529.7308,529.9994,528.2918,528.9346,1978.0
2021-07-07 09:50:00,551.37,552.15,551.37,551.93,3300.0,528.925,529.6732,528.925,529.4622,3300.0
2021-07-07 09:55:00,552.34,553.28,552.34,553.28,980.0,529.8555,530.7572,529.8555,530.7572,980.0
2021-07-07 10:00:00,553.46,555.09,553.46,555.08,1503.0,530.9299,532.4935,530.9299,532.4839,1503.0
2021-07-07 10:05:00,555.3,555.3,553.22,554.91,2700.0,532.695,532.695,530.6997,532.3209,2700.0
2021-07-07 10:10:00,554.91,554.91,554.69,554.78,607.0,532.3209,532.3209,532.1098,532.1961,607.0
2021-07-07 10:15:00,555.16,556.1,555.16,556.1,578.0,532.5607,533.4624,532.5607,533.4624,578.0
2021-07-07 10:20:00,556.17,557.16,556.13,556.15,1197.0,533.5296,534.4793,533.4912,533.5104,1197.0
2021-07-07 10:25:00,555.53,555.84,555.3,555.3,1102.0,532.9156,533.213,532.695,532.695,1102.0
2021-07-07 10:30:00,555.08,555.5,554.13,554.13,1222.0,532.4839,532.8868,531.5726,531.5726,1222.0
2021-07-07 10:35:00,553.46,553.46,552.95,553.12,550.0,530.9299,530.9299,530.4406,530.6037,550.0
2021-07-07 10:40:00,553.14,553.15,550.23,550.23,6226.0,530.6229,530.6325,527.8314,527.8314,6226.0
2021-07-07 10:45:00,550.68,551.6,550.68,550.89,1702.0,528.263,529.1456,528.263,528.4645,1702.0
2021-07-07 10:50:00,550.02,550.43,550.02,550.43,325.0,527.6299,528.0232,527.6299,528.0232,325.0
2021-07-07 10:55:00,550.65,552.5,550.65,552.5,3144.0,528.2343,530.009,528.2343,530.009,3144.0
2021-07-07 11:00:00,551.67,552.86,551.45,552.28,3831.0,529.2127,530.3543,529.0017,529.7979,3831.0
2021-07-07 11:05:00,551.72,552.74,551.72,552.66,915.0,529.2607,530.2392,529.2607,530.1624,915.0
2021-07-07 11:10:00,553.04,554.47,553.04,554.47,692.0,530.527,531.8988,530.527,531.8988,692.0
2021-07-07 11:15:00,554.24,554.81,554.16,554.81,2202.0,531.6781,532.2249,531.6014,532.2249,2202.0
2021-07-07 11:20:00,554.75,554.75,553.81,553.88,1060.0,532.1674,532.1674,531.2656,531.3328,1060.0
2021-07-07 11:25:00,553.88,553.88,553.88,553.88,0.0,531.3328,531.3328,531.3328,531.3328,0.0
2021-07-07 11:30:00,552.8,553.25,552.49,552.5,757.0,530.2967,530.7284,529.9994,530.009,757.0
2021-07-07 11:35:00,553.12,553.32,552.77,552.77,600.0,530.6037,530.7956,530.268,530.268,600.0
2021-07-07 11:40:00,552.65,552.69,552.06,552.42,1450.0,530.1529,530.1912,529.5869,529.9322,1450.0
2021-07-07 11:45:00,552.64,552.65,552.12,552.12,8200.0,530.1433,530.1529,529.6444,529.6444,8200.0
2021-07-07 11:50:00,552.0,552.37,551.61,552.37,1100.0,529.5293,529.8843,529.1552,529.8843,1100.0
2021-07-07 11:55:00,551.77,551.77,551.52,551.53,500.0,529.3087,529.3087,529.0689,529.0784,500.0
2021-07-07 12:00:00,552.33,553.49,552.33,553.49,500.0,529.8459,530.9587,529.8459,530.9587,500.0
2021-07-07 12:05:00,553.87,554.09,553.8,553.83,562.0,531.3232,531.5342,531.256,531.2848,562.0
2021-07-07 12:10:00,554.21,555.0,554.21,554.62,1272.0,531.6493,532.4072,531.6493,532.0427,1272.0
2021-07-07 12:15:00,554.29,554.39,554.17,554.39,407.0,531.7261,531.822,531.611,531.822,407.0
2021-07-07 12:20:00,554.07,554.34,553.99,554.23,900.0,531.515,531.7741,531.4383,531.6685,900.0
2021-07-07 12:25:00,554.07,554.28,553.67,553.67,625.0,531.515,531.7165,531.1313,531.1313,625.0
2021-07-07 12:30:00,553.3,553.85,553.15,553.85,700.0,530.7764,531.304,530.6325,531.304,700.0
2021-07-07 12:35:00,553.78,553.78,553.68,553.68,214.0,531.2369,531.2369,531.1409,531.1409,214.0
2021-07-07 12:40:00,553.54,553.56,553.29,553.56,300.0,531.0066,531.0258,530.7668,531.0258,300.0
2021-07-07 12:45:00,553.31,553.31,552.92,553.0,1990.0,530.786,530.786,530.4119,530.4886,1990.0
2021-07-07 12:50:00,553.27,553.27,553.19,553.21,501.0,530.7476,530.7476,530.6709,530.6901,501.0
2021-07-07 12:55:00,553.24,553.58,553.24,553.25,2400.0,530.7188,531.045,530.7188,530.7284,2400.0
2021-07-07 13:00:00,553.31,554.07,553.31,553.5,2504.0,530.786,531.515,530.786,530.9683,2504.0
2021-07-07 13:05:00,553.45,553.55,553.04,553.24,1005.0,530.9203,531.0162,530.527,530.7188,1005.0
2021-07-07 13:10:00,553.05,553.84,553.0,553.84,2686.0,530.5366,531.2944,530.4886,531.2944,2686.0
2021-07-07 13:15:00,553.55,553.55,553.25,553.25,900.0,531.0162,531.0162,530.7284,530.7284,900.0
2021-07-07 13:20:00,553.81,553.84,553.8,553.84,325.0,531.2656,531.2944,531.256,531.2944,325.0
2021-07-07 13:25:00,553.6,554.25,553.59,554.14,500.0,531.0642,531.6877,531.0546,531.5822,500.0
2021-07-07 13:30:00,554.04,554.04,553.74,553.89,700.0,531.4863,531.4863,531.1985,531.3424,700.0
2021-07-07 13:35:00,553.89,553.89,553.89,553.89,0.0,531.3424,531.3424,531.3424,531.3424,0.0
2021-07-07 13:40:00,553.66,553.94,553.66,553.83,639.0,531.1217,531.3903,531.1217,531.2848,639.0
2021-07-07 13:45:00,554.11,554.43,554.1,554.43,1182.0,531.5534,531.8604,531.5438,531.8604,1182.0
2021-07-07 13:50:00,554.25,554.94,554.25,554.94,800.0,531.6877,532.3496,531.6877,532.3496,800.0
2021-07-07 13:55:00,554.72,555.02,554.72,554.86,600.0,532.1386,532.4264,532.1386,532.2729,600.0
2021-07-07 14:00:00,555.09,556.4,554.88,556.4,1201.0,532.4935,533.7502,532.2921,533.7502,1201.0
2021-07-07 14:05:00,555.69,556.21,555.51,556.21,719.0,533.0691,533.5679,532.8964,533.5679,719.0
2021-07-07 14:10:00,556.03,556.03,556.03,556.03,143.0,533.3953,533.3953,533.3953,533.3953,143.0
2021-07-07 14:15:00,555.65,555.76,555.4,555.76,822.0,533.0307,533.1363,532.7909,533.1363,822.0
2021-07-07 14:20:00,555.65,555.65,555.6,555.6,300.0,533.0307,533.0307,532.9828,532.9828,300.0
2021-07-07 14:25:00,555.2,555.2,554.88,554.88,210.0,532.599,532.599,532.2921,532.2921,210.0
2021-07-07 14:30:00,554.94,555.21,554.94,555.21,300.0,532.3496,532.6086,532.3496,532.6086,300.0
2021-07-07 14:35:00,554.93,554.95,554.89,554.89,400.0,532.34,532.3592,532.3017,532.3017,400.0
2021-07-07 14:40:00,554.47,555.32,554.47,555.32,900.0,531.8988,532.7142,531.8988,532.7142,900.0
2021-07-07 14:45:00,555.31,556.0,555.24,556.0,800.0,532.7046,533.3665,532.6374,533.3665,800.0
2021-07-07 14:50:00,556.16,556.26,555.68,555.87,976.0,533.52,533.6159,533.0595,533.2418,976.0
2021-07-07 14:55:00,556.03,556.44,555.9,555.9,577.0,533.3953,533.7886,533.2706,533.2706,577.0
2021-07-07 15:00:00,555.93,555.97,555.82,555.97,1481.0,533.2993,533.3377,533.1938,533.3377,1481.0
2021-07-07 15:05:00,555.83,555.83,555.51,555.51,500.0,533.2034,533.2034,532.8964,532.8964,500.0
2021-07-07 15:10:00,555.34,555.34,554.72,554.92,4404.0,532.7333,532.7333,532.1386,532.3304,4404.0
2021-07-07 15:15:00,554.87,555.01,554.87,554.91,900.0,532.2825,532.4168,532.2825,532.3209,900.0
2021-07-07 15:20:00,555.17,555.33,555.17,555.33,400.0,532.5703,532.7238,532.5703,532.7238,400.0
2021-07-07 15:25:00,555.33,555.37,555.22,555.37,1100.0,532.7238,532.7621,532.6182,532.7621,1100.0
2021-07-07 15:30:00,555.36,556.0,555.36,555.64,1820.0,532.7525,533.3665,532.7525,533.0211,1820.0
2021-07-07 15:35:00,555.33,555.42,555.09,555.42,1000.0,532.7238,532.8101,532.4935,532.8101,1000.0
2021-07-07 15:40:00,555.58,555.85,555.58,555.79,300.0,532.9636,533.2226,532.9636,533.165,300.0
2021-07-07 15:45:00,555.74,556.13,555.74,556.06,1300.0,533.1171,533.4912,533.1171,533.424,1300.0
2021-07-07 15:50:00,556.17,556.36,555.87,556.06,3557.0,533.5296,533.7118,533.2418,533.424,3557.0
2021-07-07 15:55:00,555.84,556.06,555.37,555.87,9371.0,533.213,533.424,532.7621,533.2418,9371.0
2021-07-08 09:30:00,551.66,551.66,548.51,551.46,9505.0,529.2032,529.2032,526.1814,529.0113,9505.0
2021-07-08 09:35:00,551.45,551.45,549.18,550.43,1776.0,529.0017,529.0017,526.8241,528.0232,1776.0
2021-07-08 09:40:00,550.45,551.87,550.44,550.9,1300.0,528.0424,529.4046,528.0328,528.4741,1300.0
2021-07-08 09:45:00,550.75,551.06,549.86,549.86,1700.0,528.3302,528.6276,527.4764,527.4764,1700.0
2021-07-08 09:50:00,550.62,552.01,549.33,552.01,1564.0,528.2055,529.5389,526.968,529.5389,1564.0
2021-07-08 09:55:00,551.41,551.59,550.47,551.59,1931.0,528.9633,529.136,528.0616,529.136,1931.0
2021-07-08 10:00:00,552.1,552.53,551.2,552.49,2117.0,529.6252,530.0377,528.7619,529.9994,2117.0
2021-07-08 10:05:00,551.08,552.45,550.66,551.13,2100.0,528.6468,529.961,528.2439,528.6947,2100.0
2021-07-08 10:10:00,551.4,552.33,550.57,550.68,15939.0,528.9537,529.8459,528.1575,528.263,15939.0
2021-07-08 10:15:00,550.3,550.87,548.33,548.45,2907.0,527.8985,528.4453,526.0087,526.1238,2907.0
2021-07-08 10:20:00,548.76,548.76,546.2,547.23,3334.0,526.4212,526.4212,523.9654,524.9535,3334.0
2021-07-08 10:25:00,547.88,548.6,547.88,548.15,1820.0,525.577,526.2677,525.577,525.836,1820.0
2021-07-08 10:30:00,548.49,549.14,546.45,546.94,1869.0,526.1622,526.7857,524.2052,524.6753,1869.0
2021-07-08 10:35:00,546.97,547.5,546.96,547.19,856.0,524.7041,525.2125,524.6945,524.9151,856.0
2021-07-08 10:40:00,547.77,548.03,547.77,547.97,300.0,525.4715,525.7209,525.4715,525.6634,300.0
2021-07-08 10:45:00,547.95,547.95,547.4,547.41,1432.0,525.6442,525.6442,525.1166,525.1262,1432.0
2021-07-08 10:50:00,547.56,547.74,547.46,547.47,900.0,525.2701,525.4427,525.1741,525.1837,900.0
2021-07-08 10:55:00,547.19,547.22,546.71,546.71,600.0,524.9151,524.9439,524.4547,524.4547,600.0
2021-07-08 11:00:00,546.88,546.88,545.99,545.99,1174.0,524.6177,524.6177,523.764,523.764,1174.0
2021-07-08 11:05:00,546.38,546.94,546.38,546.94,700.0,524.1381,524.6753,524.1381,524.6753,700.0
2021-07-08 11:10:00,547.24,547.66,546.94,547.15,1500.0,524.9631,525.366,524.6753,524.8767,1500.0
2021-07-08 11:15:00,547.15,548.91,547.15,548.91,1528.0,524.8767,526.5651,524.8767,526.5651,1528.0
2021-07-08 11:20:00,548.56,549.39,548.28,549.39,1375.0,526.2293,527.0256,525.9607,527.0256,1375.0
2021-07-08 11:25:00,549.39,550.99,549.39,550.99,1150.0,527.0256,528.5604,527.0256,528.5604,1150.0
2021-07-08 11:30:00,550.0,550.1,549.44,549.44,500.0,527.6107,527.7067,527.0735,527.0735,500.0
2021-07-08 11:35:00,548.97,549.68,548.43,549.68,2054.0,526.6227,527.3038,526.1046,527.3038,2054.0
2021-07-08 11:40:00,549.3,550.11,549.3,550.11,966.0,526.9392,527.7163,526.9392,527.7163,966.0
2021-07-08 11:45:00,550.14,550.93,550.14,550.72,1230.0,527.745,528.5029,527.745,528.3014,1230.0
2021-07-08 11:50:00,550.72,551.57,550.31,551.57,1462.0,528.3014,529.1168,527.9081,529.1168,1462.0
2021-07-08 11:55:00,550.98,551.23,550.94,551.23,574.0,528.5508,528.7907,528.5125,528.7907,574.0
2021-07-08 12:00:00,551.07,552.49,551.07,552.42,1100.0,528.6372,529.9994,528.6372,529.9322,1100.0
2021-07-08 12:05:00,552.5,552.54,552.24,552.54,500.0,530.009,530.0473,529.7595,530.0473,500.0
2021-07-08 12:10:00,552.56,552.56,551.15,551.15,5013.0,530.0665,530.0665,528.7139,528.7139,5013.0
2021-07-08 12:15:00,551.57,551.61,551.56,551.61,300.0,529.1168,529.1552,529.1072,529.1552,300.0
2021-07-08 12:20:00,551.86,552.36,551.43,552.36,2126.0,529.395,529.8747,528.9825,529.8747,2126.0
2021-07-08 12:25:00,551.71,552.17,551.69,551.99,1895.0,529.2511,529.6924,529.2319,529.5197,1895.0
2021-07-08 12:30:00,551.94,552.81,551.94,552.63,700.0,529.4718,530.3063,529.4718,530.1337,700.0
2021-07-08 12:35:00,552.5,552.5,551.73,552.1,1200.0,530.009,530.009,529.2703,529.6252,1200.0
2021-07-08 12:40:00,551.96,552.59,551.96,552.59,1367.0,529.4909,530.0953,529.4909,530.0953,1367.0
2021-07-08 12:45:00,552.81,553.03,552.74,552.74,900.0,530.3063,530.5174,530.2392,530.2392,900.0
2021-07-08 12:50:00,552.84,552.85,552.83,552.84,300.0,530.3351,530.3447,530.3255,530.3351,300.0
2021-07-08 12:55:00,553.12,553.26,553.12,553.25,1024.0,530.6037,530.738,530.6037,530.7284,1024.0
2021-07-08 13:00:00,552.65,552.65,552.23,552.24,1599.0,530.1529,530.1529,529.75,529.7595,1599.0
2021-07-08 13:05:00,552.04,552.05,551.6,551.62,1005.0,529.5677,529.5773,529.1456,529.1648,1005.0
2021-07-08 13:10:00,551.64,551.64,551.31,551.31,600.0,529.184,529.184,528.8674,528.8674,600.0
2021-07-08 13:15:00,551.69,552.42,551.63,552.42,900.0,529.2319,529.9322,529.1744,529.9322,900.0
2021-07-08 13:20:00,552.42,552.42,551.63,551.63,400.0,529.9322,529.9322,529.1744,529.1744,400.0
2021-07-08 13:25:00,551.9,553.0,551.9,552.79,2014.0,529.4334,530.4886,529.4334,530.2872,2014.0
2021-07-08 13:30:00,553.03,553.54,553.03,553.33,793.0,530.5174,531.0066,530.5174,530.8052,793.0
2021-07-08 13:35:00,553.29,554.07,553.18,554.07,580.0,530.7668,531.515,530.6613,531.515,580.0
2021-07-08 13:40:00,553.86,554.03,553.66,553.8,603.0,531.3136,531.4767,531.1217,531.256,603.0
2021-07-08 13:45:00,553.62,553.62,552.8,552.89,628.0,531.0834,531.0834,530.2967,530.3831,628.0
2021-07-08 13:50:00,552.89,552.95,552.74,552.74,1781.0,530.3831,530.4406,530.2392,530.2392,1781.0
2021-07-08 13:55:00,552.44,552.92,552.24,552.47,733.0,529.9514,530.4119,529.7595,529.9802,733.0
2021-07-08 14:00:00,552.13,552.14,551.76,552.11,900.0,529.654,529.6636,529.2991,529.6348,900.0
2021-07-08 14:05:00,552.24,552.46,551.98,552.32,2237.0,529.7595,529.9706,529.5101,529.8363,2237.0
2021-07-08 14:10:00,552.34,553.23,552.27,553.2,4494.0,529.8555,530.7092,529.7883,530.6805,4494.0
2021-07-08 14:15:00,553.11,553.12,552.55,552.55,514.0,530.5941,530.6037,530.0569,530.0569,514.0
2021-07-08 14:20:00,552.02,552.06,551.51,551.53,1444.0,529.5485,529.5869,529.0593,529.0784,1444.0
2021-07-08 14:25:00,551.65,551.89,551.31,551.36,1100.0,529.1936,529.4238,528.8674,528.9154,1100.0
2021-07-08 14:30:00,551.35,551.81,550.89,551.71,2700.0,528.9058,529.347,528.4645,529.2511,2700.0
2021-07-08 14:35:00,551.86,552.37,551.43,552.02,2529.0,529.395,529.8843,528.9825,529.5485,2529.0
2021-07-08 14:40:00,552.36,552.36,552.24,552.25,300.0,529.8747,529.8747,529.7595,529.7691,300.0
2021-07-08 14:45:00,552.23,552.23,551.85,552.01,602.0,529.75,529.75,529.3854,529.5389,602.0
2021-07-08 14:50:00,552.02,552.42,552.02,552.23,1430.0,529.5485,529.9322,529.5485,529.75,1430.0
2021-07-08 14:55:00,552.51,552.8,552.2,552.8,2440.0,530.0186,530.2967,529.7212,530.2967,2440.0
2021-07-08 15:00:00,552.91,553.02,552.8,552.8,800.0,530.4023,530.5078,530.2967,530.2967,800.0
2021-07-08 15:05:00,553.22,553.57,553.0,553.0,1019.0,530.6997,531.0354,530.4886,530.4886,1019.0
2021-07-08 15:10:00,553.16,553.26,553.1,553.11,762.0,530.6421,530.738,530.5845,530.5941,762.0
2021-07-08 15:15:00,553.22,553.44,552.99,553.37,1963.0,530.6997,530.9107,530.479,530.8435,1963.0
2021-07-08 15:20:00,553.15,553.94,553.15,553.94,500.0,530.6325,531.3903,530.6325,531.3903,500.0
2021-07-08 15:25:00,553.59,554.85,553.42,554.58,3003.0,531.0546,532.2633,530.8915,532.0043,3003.0
2021-07-08 15:30:00,554.39,554.39,553.8,553.99,5068.0,531.822,531.822,531.256,531.4383,5068.0
2021-07-08 15:35:00,553.99,554.46,553.92,554.12,1977.0,531.4383,531.8892,531.3712,531.563,1977.0
2021-07-08 15:40:00,554.18,554.18,553.52,554.01,2980.0,531.6206,531.6206,530.9874,531.4575,2980.0
2021-07-08 15:45:00,553.78,553.87,552.64,552.68,2777.0,531.2369,531.3232,530.1433,530.1816,2777.0
2021-07-08 15:50:00,552.3,553.6,552.09,553.35,7369.0,529.8171,531.0642,529.6157,530.8244,7369.0
2021-07-08 15:55:00,553.51,554.34,553.27,553.53,14684.0,530.9778,531.7741,530.7476,530.997,14684.0
2021-07-09 09:30:00,555.98,558.72,554.02,558.72,11361.0,533.3473,535.9758,531.4671,535.9758,11361.0
2021-07-09 09:35:00,555.56,555.56,554.48,554.54,700.0,532.9444,532.9444,531.9084,531.9659,700.0
2021-07-09 09:40:00,553.36,553.36,553.36,553.36,100.0,530.834,530.834,530.834,530.834,100.0
2021-07-09 09:45:00,554.86,554.86,553.2,554.1,14170.0,532.2729,532.2729,530.6805,531.5438,14170.0
2021-07-09 09:50:00,552.94,555.41,552.85,555.4,1772.0,530.431,532.8005,530.3447,532.7909,1772.0
2021-07-09 09:55:00,555.63,556.25,553.82,553.82,1010.0,533.0115,533.6063,531.2752,531.2752,1010.0
2021-07-09 10:00:00,555.42,556.21,555.41,555.92,910.0,532.8101,533.5679,532.8005,533.2897,910.0
2021-07-09 10:05:00,556.04,556.04,555.15,555.9,1631.0,533.4049,533.4049,532.5511,533.2706,1631.0
2021-07-09 10:10:00,555.19,556.17,553.75,553.75,935.0,532.5895,533.5296,531.2081,531.2081,935.0
2021-07-09 10:15:00,554.3,554.57,554.3,554.57,341.0,531.7357,531.9947,531.7357,531.9947,341.0
2021-07-09 10:20:00,554.55,554.59,554.45,554.45,500.0,531.9755,532.0139,531.8796,531.8796,500.0
2021-07-09 10:25:00,553.14,554.22,553.14,554.22,200.0,530.6229,531.6589,530.6229,531.6589,200.0
2021-07-09 10:30:00,553.51,553.51,552.88,552.88,200.0,530.9778,530.9778,530.3735,530.3735,200.0
2021-07-09 10:35:00,553.04,553.83,553.04,553.23,1500.0,530.527,531.2848,530.527,530.7092,1500.0
2021-07-09 10:40:00,553.23,553.23,553.23,553.23,0.0,530.7092,530.7092,530.7092,530.7092,0.0
2021-07-09 10:45:00,553.34,553.94,553.34,553.59,966.0,530.8148,531.3903,530.8148,531.0546,966.0
2021-07-09 10:50:00,554.37,554.52,554.16,554.52,579.0,531.8028,531.9467,531.6014,531.9467,579.0
2021-07-09 10:55:00,554.52,554.52,554.52,554.52,0.0,531.9467,531.9467,531.9467,531.9467,0.0
2021-07-09 11:00:00,555.5,555.51,554.32,554.33,1231.0,532.8868,532.8964,531.7549,531.7645,1231.0
2021-07-09 11:05:00,554.07,554.17,554.06,554.17,500.0,531.515,531.611,531.5055,531.611,500.0
2021-07-09 11:10:00,554.72,554.72,553.8,553.81,600.0,532.1386,532.1386,531.256,531.2656,600.0
2021-07-09 11:15:00,554.03,554.18,554.03,554.18,315.0,531.4767,531.6206,531.4767,531.6206,315.0
2021-07-09 11:20:00,553.95,554.23,553.87,554.03,800.0,531.3999,531.6685,531.3232,531.4767,800.0
2021-07-09 11:25:00,554.41,555.19,554.41,555.1,601.0,531.8412,532.5895,531.8412,532.5031,601.0
2021-07-09 11:30:00,555.38,555.63,554.83,554.83,563.0,532.7717,533.0115,532.2441,532.2441,563.0
2021-07-09 11:35:00,555.24,555.24,554.91,554.91,207.0,532.6374,532.6374,532.3209,532.3209,207.0
2021-07-09 11:40:00,555.3,555.72,555.29,555.72,312.0,532.695,533.0979,532.6854,533.0979,312.0
2021-07-09 11:45:00,555.45,555.52,554.73,554.73,718.0,532.8389,532.906,532.1482,532.1482,718.0
2021-07-09 11:50:00,555.11,556.08,555.11,555.71,500.0,532.5127,533.4432,532.5127,533.0883,500.0
2021-07-09 11:55:00,556.01,556.01,555.3,555.3,700.0,533.3761,533.3761,532.695,532.695,700.0
2021-07-09 12:00:00,555.26,556.5,555.26,556.5,1693.0,532.6566,533.8461,532.6566,533.8461,1693.0
2021-07-09 12:05:00,556.43,556.43,555.86,555.89,1602.0,533.779,533.779,533.2322,533.261,1602.0
2021-07-09 12:10:00,555.66,555.83,555.41,555.6,925.0,533.0403,533.2034,532.8005,532.9828,925.0
2021-07-09 12:15:00,555.37,555.46,554.66,555.27,1509.0,532.7621,532.8485,532.081,532.6662,1509.0
2021-07-09 12:20:00,555.09,555.09,554.35,554.79,492.0,532.4935,532.4935,531.7837,532.2057,492.0
2021-07-09 12:25:00,554.23,554.26,554.07,554.12,602.0,531.6685,531.6973,531.515,531.563,602.0
2021-07-09 12:30:00,554.34,554.34,554.34,554.34,280.0,531.7741,531.7741,531.7741,531.7741,280.0
2021-07-09 12:35:00,554.96,554.99,554.95,554.99,220.0,532.3688,532.3976,532.3592,532.3976,220.0
2021-07-09 12:40:00,555.3,556.13,555.3,556.13,400.0,532.695,533.4912,532.695,533.4912,400.0
2021-07-09 12:45:00,556.16,556.22,555.04,555.45,1901.0,533.52,533.5775,532.4456,532.8389,1901.0
2021-07-09 12:50:00,555.39,555.44,555.39,555.44,200.0,532.7813,532.8293,532.7813,532.8293,200.0
2021-07-09 12:55:00,555.3,555.3,555.3,555.3,100.0,532.695,532.695,532.695,532.695,100.0
2021-07-09 13:00:00,555.5,556.53,555.49,555.88,3129.0,532.8868,533.8749,532.8772,533.2514,3129.0
2021-07-09 13:05:00,555.56,555.6,555.05,555.47,1539.0,532.9444,532.9828,532.4552,532.8581,1539.0
2021-07-09 13:10:00,555.51,556.47,555.5,556.47,2040.0,532.8964,533.8174,532.8868,533.8174,2040.0
2021-07-09 13:15:00,556.77,557.13,556.24,556.97,2283.0,534.1051,534.4505,533.5967,534.297,2283.0
2021-07-09 13:20:00,556.83,558.65,556.83,558.16,9833.0,534.1627,535.9086,534.1627,535.4386,9833.0
2021-07-09 13:25:00,558.21,558.25,557.98,558.21,1100.0,535.4865,535.5249,535.2659,535.4865,1100.0
2021-07-09 13:30:00,557.91,557.92,557.88,557.92,612.0,535.1987,535.2083,535.17,535.2083,612.0
2021-07-09 13:35:00,557.92,558.92,557.62,558.69,6938.0,535.2083,536.1676,534.9205,535.947,6938.0
2021-07-09 13:40:00,558.76,559.3,557.37,557.64,2369.0,536.0141,536.5321,534.6807,534.9397,2369.0
2021-07-09 13:45:00,557.08,557.39,556.72,556.72,400.0,534.4025,534.6999,534.0572,534.0572,400.0
2021-07-09 13:50:00,557.05,557.29,556.69,557.11,900.0,534.3737,534.604,534.0284,534.4313,900.0
2021-07-09 13:55:00,556.95,557.18,556.76,557.17,616.0,534.2778,534.4984,534.0955,534.4889,616.0
2021-07-09 14:00:00,557.4,558.26,557.24,558.26,2981.0,534.7095,535.5345,534.556,535.5345,2981.0
2021-07-09 14:05:00,558.35,558.88,558.12,558.54,4025.0,535.6208,536.1292,535.4002,535.8031,4025.0
2021-07-09 14:10:00,558.13,558.24,558.01,558.02,600.0,535.4098,535.5153,535.2947,535.3043,600.0
2021-07-09 14:15:00,558.02,558.02,558.02,558.02,0.0,535.3043,535.3043,535.3043,535.3043,0.0
2021-07-09 14:20:00,558.32,559.15,558.32,558.93,400.0,535.592,536.3883,535.592,536.1772,400.0
2021-07-09 14:25:00,558.96,559.46,558.22,558.32,5895.0,536.206,536.6856,535.4961,535.592,5895.0
2021-07-09 14:30:00,558.42,558.73,558.34,558.66,1335.0,535.688,535.9854,535.6112,535.9182,1335.0
2021-07-09 14:35:00,559.18,559.28,559.18,559.27,200.0,536.417,536.513,536.417,536.5034,200.0
2021-07-09 14:40:00,558.89,558.93,558.78,558.92,314.0,536.1388,536.1772,536.0333,536.1676,314.0
2021-07-09 14:45:00,558.95,558.95,558.95,558.95,100.0,536.1964,536.1964,536.1964,536.1964,100.0
2021-07-09 14:50:00,559.13,559.13,559.13,559.13,300.0,536.3691,536.3691,536.3691,536.3691,300.0
2021-07-09 14:55:00,559.1,559.39,558.74,558.74,931.0,536.3403,536.6185,535.9949,535.9949,931.0
2021-07-09 15:00:00,559.0,559.3,558.75,558.79,3206.0,536.2444,536.5321,536.0045,536.0429,3206.0
2021-07-09 15:05:00,559.03,559.6,559.03,559.6,800.0,536.2731,536.8199,536.2731,536.8199,800.0
2021-07-09 15:10:00,559.65,559.84,559.57,559.84,400.0,536.8679,537.0502,536.7912,537.0502,400.0
2021-07-09 15:15:00,559.75,559.76,559.39,559.39,801.0,536.9638,536.9734,536.6185,536.6185,801.0
2021-07-09 15:20:00,559.5,559.68,559.39,559.61,969.0,536.724,536.8967,536.6185,536.8295,969.0
2021-07-09 15:25:00,559.96,560.37,558.69,558.69,5684.0,537.1653,537.5586,535.947,535.947,5684.0
2021-07-09 15:30:00,558.9,558.91,558.57,558.79,717.0,536.1484,536.158,535.8319,536.0429,717.0
2021-07-09 15:35:00,559.04,559.75,559.04,559.49,902.0,536.2827,536.9638,536.2827,536.7144,902.0
2021-07-09 15:40:00,559.56,559.62,559.39,559.62,800.0,536.7816,536.8391,536.6185,536.8391,800.0
2021-07-09 15:45:00,559.69,559.69,559.19,559.44,4743.0,536.9063,536.9063,536.4266,536.6664,4743.0
2021-07-09 15:50:00,559.97,559.98,559.25,559.48,4232.0,537.1749,537.1845,536.4842,536.7048,4232.0
2021-07-09 15:55:00,559.76,560.39,559.53,560.26,11244.0,536.9734,537.5778,536.7528,537.4531,11244.0
2021-07-12 09:30:00,561.0,563.46,561.0,563.46,4057.0,538.1629,540.5228,538.1629,540.5228,4057.0
2021-07-12 09:35:00,562.29,563.17,561.75,563.17,580.0,539.4004,540.2446,538.8824,540.2446,580.0
2021-07-12 09:40:00,561.64,561.68,560.6,561.09,700.0,538.7769,538.8153,537.7792,538.2493,700.0
2021-07-12 09:45:00,561.89,563.35,561.13,563.35,1292.0,539.0167,540.4173,538.2877,540.4173,1292.0
2021-07-12 09:50:00,561.33,561.33,558.81,558.82,1100.0,538.4795,538.4795,536.0621,536.0717,1100.0
2021-07-12 09:55:00,559.22,559.4,558.0,558.52,1206.0,536.4554,536.6281,535.2851,535.7839,1206.0
2021-07-12 10:00:00,558.83,558.83,557.15,557.83,1552.0,536.0813,536.0813,534.4697,535.122,1552.0
2021-07-12 10:05:00,557.42,559.02,557.4,558.83,1640.0,534.7287,536.2635,534.7095,536.0813,1640.0
2021-07-12 10:10:00,559.06,559.91,559.05,559.56,2090.0,536.3019,537.1173,536.2923,536.7816,2090.0
2021-07-12 10:15:00,559.55,559.63,558.54,559.21,1245.0,536.772,536.8487,535.8031,536.4458,1245.0
2021-07-12 10:20:00,559.19,559.36,558.51,558.51,1215.0,536.4266,536.5897,535.7743,535.7743,1215.0
2021-07-12 10:25:00,558.49,559.13,558.49,558.94,939.0,535.7551,536.3691,535.7551,536.1868,939.0
2021-07-12 10:30:00,558.76,558.91,557.15,557.15,1539.0,536.0141,536.158,534.4697,534.4697,1539.0
2021-07-12 10:35:00,557.72,558.42,557.72,557.92,2177.0,535.0165,535.688,535.0165,535.2083,2177.0
2021-07-12 10:40:00,557.59,557.84,557.16,557.17,2485.0,534.8918,535.1316,534.4793,534.4889,2485.0
2021-07-12 10:45:00,556.74,557.47,556.51,557.47,1130.0,534.0764,534.7766,533.8557,534.7766,1130.0
2021-07-12 10:50:00,557.67,558.96,557.67,558.55,711.0,534.9685,536.206,534.9685,535.8127,711.0
2021-07-12 10:55:00,558.33,558.54,558.32,558.38,768.0,535.6016,535.8031,535.592,535.6496,768.0
2021-07-12 11:00:00,558.13,559.07,558.1,558.57,2300.0,535.4098,536.3115,535.381,535.8319,2300.0
2021-07-12 11:05:00,558.51,559.55,558.51,559.27,1623.0,535.7743,536.772,535.7743,536.5034,1623.0
2021-07-12 11:10:00,559.24,560.08,559.24,560.05,1100.0,536.4746,537.2804,536.4746,537.2516,1100.0
2021-07-12 11:15:00,559.47,559.66,559.47,559.66,400.0,536.6952,536.8775,536.6952,536.8775,400.0
2021-07-12 11:20:00,559.89,559.91,558.64,558.82,2738.0,537.0981,537.1173,535.899,536.0717,2738.0
2021-07-12 11:25:00,558.99,559.35,558.93,558.93,1535.0,536.2348,536.5801,536.1772,536.1772,1535.0
2021-07-12 11:30:00,558.94,558.94,557.86,557.93,510.0,536.1868,536.1868,535.1508,535.2179,510.0
2021-07-12 11:35:00,557.58,558.07,557.56,557.85,1400.0,534.8822,535.3522,534.863,535.1412,1400.0
2021-07-12 11:40:00,557.63,557.76,556.57,556.98,2700.0,534.9301,535.0548,533.9133,534.3066,2700.0
2021-07-12 11:45:00,557.86,557.86,557.86,557.86,100.0,535.1508,535.1508,535.1508,535.1508,100.0
2021-07-12 11:50:00,557.85,557.85,557.5,557.84,1200.0,535.1412,535.1412,534.8054,535.1316,1200.0
2021-07-12 11:55:00,557.89,557.89,556.98,557.44,1211.0,535.1795,535.1795,534.3066,534.7479,1211.0
2021-07-12 12:00:00,557.36,557.99,557.36,557.99,8200.0,534.6711,535.2755,534.6711,535.2755,8200.0
2021-07-12 12:05:00,558.33,558.46,557.65,558.46,700.0,535.6016,535.7263,534.9493,535.7263,700.0
2021-07-12 12:10:00,557.99,557.99,557.99,557.99,100.0,535.2755,535.2755,535.2755,535.2755,100.0
2021-07-12 12:15:00,557.72,558.39,557.5,557.8,900.0,535.0165,535.6592,534.8054,535.0932,900.0
2021-07-12 12:20:00,557.56,557.85,557.01,557.01,1300.0,534.863,535.1412,534.3354,534.3354,1300.0
2021-07-12 12:25:00,557.04,557.93,557.04,557.93,1240.0,534.3641,535.2179,534.3641,535.2179,1240.0
2021-07-12 12:30:00,558.38,558.38,557.97,558.15,646.0,535.6496,535.6496,535.2563,535.429,646.0
2021-07-12 12:35:00,557.37,557.37,557.12,557.12,600.0,534.6807,534.6807,534.4409,534.4409,600.0
2021-07-12 12:40:00,557.0,557.0,556.8,556.96,600.0,534.3258,534.3258,534.1339,534.2874,600.0
2021-07-12 12:45:00,557.1,557.86,557.1,557.67,899.0,534.4217,535.1508,534.4217,534.9685,899.0
2021-07-12 12:50:00,557.68,558.82,557.68,558.47,879.0,534.9781,536.0717,534.9781,535.7359,879.0
2021-07-12 12:55:00,558.82,559.22,558.28,558.77,1768.0,536.0717,536.4554,535.5537,536.0237,1768.0
2021-07-12 13:00:00,558.56,558.56,558.45,558.45,200.0,535.8223,535.8223,535.7167,535.7167,200.0
2021-07-12 13:05:00,558.11,558.44,558.11,558.43,800.0,535.3906,535.7072,535.3906,535.6976,800.0
2021-07-12 13:10:00,557.91,557.91,557.22,557.22,500.0,535.1987,535.1987,534.5368,534.5368,500.0
2021-07-12 13:15:00,557.29,557.44,557.12,557.12,900.0,534.604,534.7479,534.4409,534.4409,900.0
2021-07-12 13:20:00,556.94,556.94,556.94,556.94,100.0,534.2682,534.2682,534.2682,534.2682,100.0
2021-07-12 13:25:00,556.87,557.23,556.87,557.23,576.0,534.2011,534.5464,534.2011,534.5464,576.0
2021-07-12 13:30:00,557.25,558.01,557.25,557.72,2023.0,534.5656,535.2947,534.5656,535.0165,2023.0
2021-07-12 13:35:00,557.83,557.83,557.45,557.45,1234.0,535.122,535.122,534.7575,534.7575,1234.0
2021-07-12 13:40:00,557.38,557.38,556.9,556.9,377.0,534.6903,534.6903,534.2298,534.2298,377.0
2021-07-12 13:45:00,556.8,557.27,556.8,557.27,400.0,534.1339,534.5848,534.1339,534.5848,400.0
2021-07-12 13:50:00,557.41,557.47,557.25,557.42,600.0,534.7191,534.7766,534.5656,534.7287,600.0
2021-07-12 13:55:00,557.47,557.47,557.47,557.47,100.0,534.7766,534.7766,534.7766,534.7766,100.0
2021-07-12 14:00:00,557.47,557.47,557.47,557.47,0.0,534.7766,534.7766,534.7766,534.7766,0.0
2021-07-12 14:05:00,557.64,557.76,557.58,557.74,1246.0,534.9397,535.0548,534.8822,535.0357,1246.0
2021-07-12 14:10:00,557.26,557.26,557.26,557.26,153.0,534.5752,534.5752,534.5752,534.5752,153.0
2021-07-12 14:15:00,557.27,557.6,557.27,557.6,419.0,534.5848,534.9014,534.5848,534.9014,419.0
2021-07-12 14:20:00,557.62,558.24,557.51,558.24,1928.0,534.9205,535.5153,534.815,535.5153,1928.0
2021-07-12 14:25:00,558.36,559.78,558.36,559.78,1332.0,535.6304,536.9926,535.6304,536.9926,1332.0
2021-07-12 14:30:00,559.93,560.09,559.66,559.66,1171.0,537.1365,537.29,536.8775,536.8775,1171.0
2021-07-12 14:35:00,559.13,559.14,558.08,558.08,339.0,536.3691,536.3787,535.3618,535.3618,339.0
2021-07-12 14:40:00,558.58,559.39,558.34,559.38,1181.0,535.8415,536.6185,535.6112,536.6089,1181.0
2021-07-12 14:45:00,559.23,559.23,558.64,558.64,862.0,536.465,536.465,535.899,535.899,862.0
2021-07-12 14:50:00,558.63,559.01,558.57,558.75,2076.0,535.8894,536.254,535.8319,536.0045,2076.0
2021-07-12 14:55:00,558.64,558.64,557.58,558.2,1301.0,535.899,535.899,534.8822,535.4769,1301.0
2021-07-12 15:00:00,557.98,558.63,557.89,558.63,1005.0,535.2659,535.8894,535.1795,535.8894,1005.0
2021-07-12 15:05:00,558.84,560.46,558.84,560.46,1021.0,536.0909,537.6449,536.0909,537.6449,1021.0
2021-07-12 15:10:00,560.13,560.21,559.68,559.68,700.0,537.3284,537.4051,536.8967,536.8967,700.0
2021-07-12 15:15:00,559.89,560.23,559.89,560.23,400.0,537.0981,537.4243,537.0981,537.4243,400.0
2021-07-12 15:20:00,560.38,560.39,559.93,559.93,300.0,537.5682,537.5778,537.1365,537.1365,300.0
2021-07-12 15:25:00,560.37,560.43,560.37,560.43,1828.0,537.5586,537.6161,537.5586,537.6161,1828.0
2021-07-12 15:30:00,560.33,560.33,560.25,560.25,410.0,537.5202,537.5202,537.4435,537.4435,410.0
2021-07-12 15:35:00,560.45,560.45,560.0,560.0,605.0,537.6353,537.6353,537.2037,537.2037,605.0
2021-07-12 15:40:00,560.08,560.23,559.74,559.93,2333.0,537.2804,537.4243,536.9542,537.1365,2333.0
2021-07-12 15:45:00,559.75,560.03,559.63,559.7,1700.0,536.9638,537.2324,536.8487,536.9159,1700.0
2021-07-12 15:50:00,559.74,560.74,559.74,560.38,1800.0,536.9542,537.9135,536.9542,537.5682,1800.0
2021-07-12 15:55:00,560.37,560.63,559.68,560.05,8648.0,537.5586,537.808,536.8967,537.2516,8648.0
2021-07-13 09:30:00,559.64,567.01,559.04,562.22,7003.0,536.8583,543.9283,536.2827,539.3333,7003.0
2021-07-13 09:35:00,561.97,563.01,557.6,557.6,1738.0,539.0935,540.0911,534.9014,534.9014,1738.0
2021-07-13 09:40:00,558.72,558.72,557.01,557.42,930.0,535.9758,535.9758,534.3354,534.7287,930.0
2021-07-13 09:45:00,557.98,558.2,556.0,556.78,1654.0,535.2659,535.4769,533.3665,534.1147,1654.0
2021-07-13 09:50:00,558.94,558.94,558.94,558.94,100.0,536.1868,536.1868,536.1868,536.1868,100.0
2021-07-13 09:55:00,559.36,559.93,557.1,557.58,990.0,536.5897,537.1365,534.4217,534.8822,990.0
2021-07-13 10:00:00,558.28,558.28,556.85,557.85,1100.0,535.5537,535.5537,534.1819,535.1412,1100.0
2021-07-13 10:05:00,558.65,559.11,558.65,558.96,313.0,535.9086,536.3499,535.9086,536.206,313.0
2021-07-13 10:10:00,559.79,559.79,558.96,558.96,501.0,537.0022,537.0022,536.206,536.206,501.0
2021-07-13 10:15:00,558.0,558.3,557.17,557.67,712.0,535.2851,535.5729,534.4889,534.9685,712.0
2021-07-13 10:20:00,558.08,558.4,558.08,558.4,800.0,535.3618,535.6688,535.3618,535.6688,800.0
2021-07-13 10:25:00,559.29,559.6,557.7,559.52,1169.0,536.5226,536.8199,534.9973,536.7432,1169.0
2021-07-13 10:30:00,559.71,559.71,558.22,559.03,4155.0,536.9255,536.9255,535.4961,536.2731,4155.0
2021-07-13 10:35:00,559.43,560.53,559.28,560.53,1603.0,536.6569,537.7121,536.513,537.7121,1603.0
2021-07-13 10:40:00,560.52,561.0,560.27,560.27,300.0,537.7025,538.1629,537.4627,537.4627,300.0
2021-07-13 10:45:00,561.47,561.74,560.85,561.74,518.0,538.6138,538.8728,538.0191,538.8728,518.0
2021-07-13 10:50:00,561.14,561.24,560.81,561.24,801.0,538.2972,538.3932,537.9807,538.3932,801.0
2021-07-13 10:55:00,561.65,561.66,561.65,561.65,200.0,538.7865,538.7961,538.7865,538.7865,200.0
2021-07-13 11:00:00,561.95,562.07,561.53,562.04,1000.0,539.0743,539.1894,538.6714,539.1606,1000.0
2021-07-13 11:05:00,561.69,561.71,559.68,560.05,3443.0,538.8249,538.844,536.8967,537.2516,3443.0
2021-07-13 11:10:00,559.75,560.2,559.09,560.2,2459.0,536.9638,537.3955,536.3307,537.3955,2459.0
2021-07-13 11:15:00,560.72,561.17,560.54,560.55,1100.0,537.8943,538.326,537.7217,537.7313,1100.0
2021-07-13 11:20:00,560.1,560.75,560.09,560.75,1130.0,537.2996,537.9231,537.29,537.9231,1130.0
2021-07-13 11:25:00,560.75,561.05,559.64,559.64,1200.0,537.9231,538.2109,536.8583,536.8583,1200.0
2021-07-13 11:30:00,559.49,559.7,558.74,558.78,2429.0,536.7144,536.9159,535.9949,536.0333,2429.0
2021-07-13 11:35:00,558.7,558.87,556.41,556.41,4479.0,535.9566,536.1197,533.7598,533.7598,4479.0
2021-07-13 11:40:00,557.14,558.62,556.67,558.62,2138.0,534.4601,535.8798,534.0092,535.8798,2138.0
2021-07-13 11:45:00,558.3,559.03,558.3,559.02,419.0,535.5729,536.2731,535.5729,536.2635,419.0
2021-07-13 11:50:00,559.02,559.02,559.02,559.02,0.0,536.2635,536.2635,536.2635,536.2635,0.0
2021-07-13 11:55:00,558.98,558.98,558.27,558.27,314.0,536.2252,536.2252,535.5441,535.5441,314.0
2021-07-13 12:00:00,557.32,557.38,557.32,557.38,200.0,534.6327,534.6903,534.6327,534.6903,200.0
2021-07-13 12:05:00,557.27,557.46,557.27,557.46,200.0,534.5848,534.767,534.5848,534.767,200.0
2021-07-13 12:10:00,557.46,557.46,556.29,556.98,400.0,534.767,534.767,533.6447,534.3066,400.0
2021-07-13 12:15:00,557.45,557.75,557.44,557.75,302.0,534.7575,535.0452,534.7479,535.0452,302.0
2021-07-13 12:20:00,557.75,557.75,557.75,557.75,0.0,535.0452,535.0452,535.0452,535.0452,0.0
2021-07-13 12:25:00,558.0,558.18,557.72,557.72,1500.0,535.2851,535.4577,535.0165,535.0165,1500.0
2021-07-13 12:30:00,558.11,558.11,558.11,558.11,100.0,535.3906,535.3906,535.3906,535.3906,100.0
2021-07-13 12:35:00,558.84,558.87,558.34,558.62,900.0,536.0909,536.1197,535.6112,535.8798,900.0
2021-07-13 12:40:00,558.23,558.35,558.11,558.14,800.0,535.5057,535.6208,535.3906,535.4194,800.0
2021-07-13 12:45:00,558.14,558.21,557.99,558.21,400.0,535.4194,535.4865,535.2755,535.4865,400.0
2021-07-13 12:50:00,558.5,558.5,558.5,558.5,130.0,535.7647,535.7647,535.7647,535.7647,130.0
2021-07-13 12:55:00,558.2,558.6,558.2,558.6,300.0,535.4769,535.8606,535.4769,535.8606,300.0
2021-07-13 13:00:00,558.5,558.5,557.93,558.16,501.0,535.7647,535.7647,535.2179,535.4386,501.0
2021-07-13 13:05:00,557.95,557.95,557.95,557.95,100.0,535.2371,535.2371,535.2371,535.2371,100.0
2021-07-13 13:10:00,558.2,558.25,557.92,558.06,935.0,535.4769,535.5249,535.2083,535.3426,935.0
2021-07-13 13:15:00,558.06,558.07,556.97,556.97,1103.0,535.3426,535.3522,534.297,534.297,1103.0
2021-07-13 13:20:00,556.83,557.14,556.83,557.14,200.0,534.1627,534.4601,534.1627,534.4601,200.0
2021-07-13 13:25:00,556.91,556.91,556.35,556.64,832.0,534.2394,534.2394,533.7022,533.9804,832.0
2021-07-13 13:30:00,556.45,556.64,556.44,556.64,200.0,533.7982,533.9804,533.7886,533.9804,200.0
2021-07-13 13:35:00,556.54,556.94,556.1,556.1,1117.0,533.8845,534.2682,533.4624,533.4624,1117.0
2021-07-13 13:40:00,556.14,556.15,555.37,555.57,880.0,533.5008,533.5104,532.7621,532.954,880.0
2021-07-13 13:45:00,555.69,556.62,555.69,556.62,1118.0,533.0691,533.9612,533.0691,533.9612,1118.0
2021-07-13 13:50:00,556.38,556.48,556.13,556.47,450.0,533.731,533.8269,533.4912,533.8174,450.0
2021-07-13 13:55:00,556.69,556.69,556.69,556.69,100.0,534.0284,534.0284,534.0284,534.0284,100.0
2021-07-13 14:00:00,555.38,555.38,554.98,554.99,700.0,532.7717,532.7717,532.388,532.3976,700.0
2021-07-13 14:05:00,554.99,556.23,554.98,555.85,820.0,532.3976,533.5871,532.388,533.2226,820.0
2021-07-13 14:10:00,556.17,556.36,555.94,555.94,444.0,533.5296,533.7118,533.3089,533.3089,444.0
2021-07-13 14:15:00,555.92,556.02,555.92,556.01,400.0,533.2897,533.3857,533.2897,533.3761,400.0
2021-07-13 14:20:00,555.8,555.8,555.36,555.36,500.0,533.1746,533.1746,532.7525,532.7525,500.0
2021-07-13 14:25:00,555.8,556.56,555.8,556.53,807.0,533.1746,533.9037,533.1746,533.8749,807.0
2021-07-13 14:30:00,556.51,556.51,556.49,556.5,237.0,533.8557,533.8557,533.8365,533.8461,237.0
2021-07-13 14:35:00,556.58,556.64,556.55,556.55,830.0,533.9229,533.9804,533.8941,533.8941,830.0
2021-07-13 14:40:00,556.13,556.17,555.93,556.17,500.0,533.4912,533.5296,533.2993,533.5296,500.0
2021-07-13 14:45:00,556.19,556.64,556.19,556.5,1100.0,533.5487,533.9804,533.5487,533.8461,1100.0
2021-07-13 14:50:00,556.65,556.8,556.25,556.8,1500.0,533.99,534.1339,533.6063,534.1339,1500.0
2021-07-13 14:55:00,556.93,557.04,556.59,556.89,920.0,534.2586,534.3641,533.9325,534.2203,920.0
2021-07-13 15:00:00,557.13,557.37,556.83,557.37,600.0,534.4505,534.6807,534.1627,534.6807,600.0
2021-07-13 15:05:00,557.42,557.45,557.42,557.45,200.0,534.7287,534.7575,534.7287,534.7575,200.0
2021-07-13 15:10:00,557.93,557.93,557.55,557.57,838.0,535.2179,535.2179,534.8534,534.8726,838.0
2021-07-13 15:15:00,557.5,557.54,557.27,557.52,750.0,534.8054,534.8438,534.5848,534.8246,750.0
2021-07-13 15:20:00,557.7,558.13,557.22,557.22,1500.0,534.9973,535.4098,534.5368,534.5368,1500.0
2021-07-13 15:25:00,557.57,557.61,557.16,557.16,894.0,534.8726,534.9109,534.4793,534.4793,894.0
2021-07-13 15:30:00,557.17,557.47,557.17,557.2,595.0,534.4889,534.7766,534.4889,534.5176,595.0
2021-07-13 15:35:00,557.26,558.81,557.26,558.81,1200.0,534.5752,536.0621,534.5752,536.0621,1200.0
2021-07-13 15:40:00,558.53,558.97,558.53,558.8,1209.0,535.7935,536.2156,535.7935,536.0525,1209.0
2021-07-13 15:45:00,558.46,558.66,558.16,558.16,2769.0,535.7263,535.9182,535.4386,535.4386,2769.0
2021-07-13 15:50:00,557.63,558.43,557.49,558.0,5317.0,534.9301,535.6976,534.7958,535.2851,5317.0
2021-07-13 15:55:00,557.71,558.42,557.34,557.86,10023.0,535.0069,535.688,534.6519,535.1508,10023.0
2021-07-14 09:30:00,558.09,558.82,557.1,557.1,4832.0,535.3714,536.0717,534.4217,534.4217,4832.0
2021-07-14 09:35:00,556.47,556.47,555.25,555.8,879.0,533.8174,533.8174,532.647,533.1746,879.0
2021-07-14 09:40:00,555.87,555.92,555.06,555.17,1665.0,533.2418,533.2897,532.4647,532.5703,1665.0
2021-07-14 09:45:00,555.22,555.24,555.22,555.23,301.0,532.6182,532.6374,532.6182,532.6278,301.0
2021-07-14 09:50:00,555.68,557.06,555.68,557.06,900.0,533.0595,534.3833,533.0595,534.3833,900.0
2021-07-14 09:55:00,556.17,556.17,555.93,555.93,200.0,533.5296,533.5296,533.2993,533.2993,200.0
2021-07-14 10:00:00,555.68,557.67,555.67,557.02,1116.0,533.0595,534.9685,533.0499,534.345,1116.0
2021-07-14 10:05:00,556.93,558.09,555.69,555.69,1050.0,534.2586,535.3714,533.0691,533.0691,1050.0
2021-07-14 10:10:00,555.91,555.99,555.46,555.46,821.0,533.2801,533.3569,532.8485,532.8485,821.0
2021-07-14 10:15:00,555.38,556.0,555.38,556.0,1000.0,532.7717,533.3665,532.7717,533.3665,1000.0
2021-07-14 10:20:00,556.5,556.5,555.61,555.61,1233.0,533.8461,533.8461,532.9924,532.9924,1233.0
2021-07-14 10:25:00,555.39,555.39,554.83,554.83,414.0,532.7813,532.7813,532.2441,532.2441,414.0
2021-07-14 10:30:00,554.94,555.68,554.93,555.68,600.0,532.3496,533.0595,532.34,533.0595,600.0
2021-07-14 10:35:00,555.56,557.26,555.18,557.25,1209.0,532.9444,534.5752,532.5799,534.5656,1209.0
2021-07-14 10:40:00,557.36,558.78,557.36,558.37,1900.0,534.6711,536.0333,534.6711,535.64,1900.0
2021-07-14 10:45:00,558.63,559.52,558.57,559.52,800.0,535.8894,536.7432,535.8319,536.7432,800.0
2021-07-14 10:50:00,559.79,559.79,559.36,559.42,300.0,537.0022,537.0022,536.5897,536.6473,300.0
2021-07-14 10:55:00,558.95,558.95,558.95,558.95,100.0,536.1964,536.1964,536.1964,536.1964,100.0
2021-07-14 11:00:00,557.31,557.31,557.07,557.07,400.0,534.6232,534.6232,534.3929,534.3929,400.0
2021-07-14 11:05:00,557.23,557.23,555.89,555.97,5560.0,534.5464,534.5464,533.261,533.3377,5560.0
2021-07-14 11:10:00,556.11,556.33,555.56,555.89,3005.0,533.472,533.683,532.9444,533.261,3005.0
2021-07-14 11:15:00,555.17,555.17,555.17,555.17,101.0,532.5703,532.5703,532.5703,532.5703,101.0
2021-07-14 11:20:00,555.19,555.38,554.91,555.11,1500.0,532.5895,532.7717,532.3209,532.5127,1500.0
2021-07-14 11:25:00,555.31,555.31,554.28,554.57,3422.0,532.7046,532.7046,531.7165,531.9947,3422.0
2021-07-14 11:30:00,554.75,555.03,554.63,554.77,1098.0,532.1674,532.436,532.0523,532.1866,1098.0
2021-07-14 11:35:00,555.29,555.69,554.74,555.17,1600.0,532.6854,533.0691,532.1578,532.5703,1600.0
2021-07-14 11:40:00,554.9,554.92,554.16,554.87,1200.0,532.3113,532.3304,531.6014,532.2825,1200.0
2021-07-14 11:45:00,554.36,554.89,554.31,554.31,1856.0,531.7932,532.3017,531.7453,531.7453,1856.0
2021-07-14 11:50:00,554.49,554.49,554.09,554.09,600.0,531.918,531.918,531.5342,531.5342,600.0
2021-07-14 11:55:00,554.01,554.01,552.55,552.88,603.0,531.4575,531.4575,530.0569,530.3735,603.0
2021-07-14 12:00:00,552.9,553.69,552.83,553.69,1000.0,530.3927,531.1505,530.3255,531.1505,1000.0
2021-07-14 12:05:00,553.74,554.0,553.74,554.0,200.0,531.1985,531.4479,531.1985,531.4479,200.0
2021-07-14 12:10:00,553.49,553.49,553.2,553.2,500.0,530.9587,530.9587,530.6805,530.6805,500.0
2021-07-14 12:15:00,553.08,553.24,552.91,553.18,3050.0,530.5653,530.7188,530.4023,530.6613,3050.0
2021-07-14 12:20:00,553.03,553.07,552.68,552.71,625.0,530.5174,530.5558,530.1816,530.2104,625.0
2021-07-14 12:25:00,552.59,552.59,552.27,552.27,416.0,530.0953,530.0953,529.7883,529.7883,416.0
2021-07-14 12:30:00,552.2,552.5,551.9,552.41,705.0,529.7212,530.009,529.4334,529.9226,705.0
2021-07-14 12:35:00,552.62,552.71,552.62,552.71,200.0,530.1241,530.2104,530.1241,530.2104,200.0
2021-07-14 12:40:00,552.79,553.94,552.78,553.94,500.0,530.2872,531.3903,530.2776,531.3903,500.0
2021-07-14 12:45:00,553.97,553.97,553.97,553.97,100.0,531.4191,531.4191,531.4191,531.4191,100.0
2021-07-14 12:50:00,553.85,553.85,553.84,553.85,340.0,531.304,531.304,531.2944,531.304,340.0
2021-07-14 12:55:00,554.27,554.27,554.12,554.12,300.0,531.7069,531.7069,531.563,531.563,300.0
2021-07-14 13:00:00,554.02,554.02,553.86,553.86,536.0,531.4671,531.4671,531.3136,531.3136,536.0
2021-07-14 13:05:00,553.32,553.47,553.32,553.47,300.0,530.7956,530.9395,530.7956,530.9395,300.0
2021-07-14 13:10:00,553.25,553.61,553.11,553.39,985.0,530.7284,531.0738,530.5941,530.8627,985.0
2021-07-14 13:15:00,553.42,553.6,553.42,553.6,300.0,530.8915,531.0642,530.8915,531.0642,300.0
2021-07-14 13:20:00,554.09,554.09,553.88,553.88,200.0,531.5342,531.5342,531.3328,531.3328,200.0
2021-07-14 13:25:00,553.57,553.57,553.53,553.53,200.0,531.0354,531.0354,530.997,530.997,200.0
2021-07-14 13:30:00,553.53,553.53,553.53,553.53,0.0,530.997,530.997,530.997,530.997,0.0
2021-07-14 13:35:00,554.71,554.71,554.52,554.52,200.0,532.129,532.129,531.9467,531.9467,200.0
2021-07-14 13:40:00,554.76,554.81,554.6,554.81,323.0,532.177,532.2249,532.0235,532.2249,323.0
2021-07-14 13:45:00,554.58,555.08,554.58,554.87,1092.0,532.0043,532.4839,532.0043,532.2825,1092.0
2021-07-14 13:50:00,554.42,554.73,554.42,554.73,300.0,531.8508,532.1482,531.8508,532.1482,300.0
2021-07-14 13:55:00,555.03,555.07,554.88,555.07,300.0,532.436,532.4743,532.2921,532.4743,300.0
2021-07-14 14:00:00,555.25,555.25,555.24,555.25,100.0,532.647,532.647,532.6374,532.647,100.0
2021-07-14 14:05:00,555.44,555.44,555.29,555.38,500.0,532.8293,532.8293,532.6854,532.7717,500.0
2021-07-14 14:10:00,555.31,555.32,555.31,555.32,301.0,532.7046,532.7142,532.7046,532.7142,301.0
2021-07-14 14:15:00,555.93,555.93,555.93,555.93,100.0,533.2993,533.2993,533.2993,533.2993,100.0
2021-07-14 14:20:00,556.24,556.24,556.24,556.24,200.0,533.5967,533.5967,533.5967,533.5967,200.0
2021-07-14 14:25:00,556.18,556.18,556.18,556.18,100.0,533.5392,533.5392,533.5392,533.5392,100.0
2021-07-14 14:30:00,556.22,556.22,555.9,555.9,211.0,533.5775,533.5775,533.2706,533.2706,211.0
2021-07-14 14:35:00,556.0,556.24,555.98,555.98,314.0,533.3665,533.5967,533.3473,533.3473,314.0
2021-07-14 14:40:00,556.22,556.22,556.22,556.22,116.0,533.5775,533.5775,533.5775,533.5775,116.0
2021-07-14 14:45:00,556.3,556.47,556.11,556.13,678.0,533.6543,533.8174,533.472,533.4912,678.0
2021-07-14 14:50:00,555.94,555.94,555.94,555.94,100.0,533.3089,533.3089,533.3089,533.3089,100.0
2021-07-14 14:55:00,556.2,556.21,555.91,556.21,825.0,533.5583,533.5679,533.2801,533.5679,825.0
2021-07-14 15:00:00,556.38,556.38,555.99,556.17,950.0,533.731,533.731,533.3569,533.5296,950.0
2021-07-14 15:05:00,556.11,556.24,556.1,556.24,200.0,533.472,533.5967,533.4624,533.5967,200.0
2021-07-14 15:10:00,555.96,555.98,555.81,555.81,579.0,533.3281,533.3473,533.1842,533.1842,579.0
2021-07-14 15:15:00,555.92,555.92,555.92,555.92,100.0,533.2897,533.2897,533.2897,533.2897,100.0
2021-07-14 15:20:00,556.12,556.12,556.12,556.12,100.0,533.4816,533.4816,533.4816,533.4816,100.0
2021-07-14 15:25:00,555.96,555.96,555.36,555.36,800.0,533.3281,533.3281,532.7525,532.7525,800.0
2021-07-14 15:30:00,555.19,555.46,555.19,555.46,202.0,532.5895,532.8485,532.5895,532.8485,202.0
2021-07-14 15:35:00,556.12,556.12,555.98,556.08,621.0,533.4816,533.4816,533.3473,533.4432,621.0
2021-07-14 15:40:00,556.03,556.33,555.57,555.59,3535.0,533.3953,533.683,532.954,532.9732,3535.0
2021-07-14 15:45:00,555.47,556.08,554.38,554.38,2210.0,532.8581,533.4432,531.8124,531.8124,2210.0
2021-07-14 15:50:00,555.02,555.4,554.81,555.18,7842.0,532.4264,532.7909,532.2249,532.5799,7842.0
2021-07-14 15:55:00,555.33,555.81,554.92,555.32,15567.0,532.7238,533.1842,532.3304,532.7142,15567.0
2021-07-15 09:30:00,554.17,555.86,554.12,555.86,4223.0,531.611,533.2322,531.563,533.2322,4223.0
2021-07-15 09:35:00,554.26,555.42,553.69,554.71,1180.0,531.6973,532.8101,531.1505,532.129,1180.0
2021-07-15 09:40:00,554.94,557.11,554.93,557.11,300.0,532.3496,534.4313,532.34,534.4313,300.0
2021-07-15 09:45:00,557.59,557.59,556.37,556.71,430.0,534.8918,534.8918,533.7214,534.0476,430.0
2021-07-15 09:50:00,555.31,555.31,554.44,554.93,400.0,532.7046,532.7046,531.87,532.34,400.0
2021-07-15 09:55:00,555.7,556.69,555.32,556.69,901.0,533.0787,534.0284,532.7142,534.0284,901.0
2021-07-15 10:00:00,556.98,557.03,556.7,556.71,402.0,534.3066,534.3546,534.038,534.0476,402.0
2021-07-15 10:05:00,557.58,557.58,557.19,557.2,700.0,534.8822,534.8822,534.508,534.5176,700.0
2021-07-15 10:10:00,558.49,558.49,558.49,558.49,185.0,535.7551,535.7551,535.7551,535.7551,185.0
2021-07-15 10:15:00,558.36,558.36,558.36,558.36,100.0,535.6304,535.6304,535.6304,535.6304,100.0
2021-07-15 10:20:00,558.45,558.6,558.45,558.6,300.0,535.7167,535.8606,535.7167,535.8606,300.0
2021-07-15 10:25:00,559.2,559.39,557.59,558.35,880.0,536.4362,536.6185,534.8918,535.6208,880.0
2021-07-15 10:30:00,558.17,558.55,558.17,558.55,200.0,535.4481,535.8127,535.4481,535.8127,200.0
2021-07-15 10:35:00,558.69,559.25,558.31,559.17,1039.0,535.947,536.4842,535.5824,536.4074,1039.0
2021-07-15 10:40:00,558.79,558.94,557.79,557.79,410.0,536.0429,536.1868,535.0836,535.0836,410.0
2021-07-15 10:45:00,558.47,558.65,556.98,557.05,6532.0,535.7359,535.9086,534.3066,534.3737,6532.0
2021-07-15 10:50:00,556.94,557.57,556.54,556.84,8435.0,534.2682,534.8726,533.8845,534.1723,8435.0
2021-07-15 10:55:00,556.81,558.27,556.81,558.26,3099.0,534.1435,535.5441,534.1435,535.5345,3099.0
2021-07-15 11:00:00,557.98,558.5,557.98,558.5,500.0,535.2659,535.7647,535.2659,535.7647,500.0
2021-07-15 11:05:00,559.0,560.6,559.0,559.57,2130.0,536.2444,537.7792,536.2444,536.7912,2130.0
2021-07-15 11:10:00,559.79,560.05,559.48,560.05,1459.0,537.0022,537.2516,536.7048,537.2516,1459.0
2021-07-15 11:15:00,561.33,561.61,561.12,561.12,500.0,538.4795,538.7481,538.2781,538.2781,500.0
2021-07-15 11:20:00,561.5,561.77,561.14,561.77,450.0,538.6426,538.9016,538.2972,538.9016,450.0
2021-07-15 11:25:00,561.65,561.81,561.41,561.81,1150.0,538.7865,538.94,538.5563,538.94,1150.0
2021-07-15 11:30:00,561.96,562.85,561.96,562.85,608.0,539.0839,539.9376,539.0839,539.9376,608.0
2021-07-15 11:35:00,562.33,562.75,562.14,562.74,1012.0,539.4388,539.8417,539.2565,539.8321,1012.0
2021-07-15 11:40:00,562.5,563.29,562.23,563.04,810.0,539.6019,540.3597,539.3429,540.1199,810.0
2021-07-15 11:45:00,563.11,563.4,562.5,562.5,1110.0,540.1871,540.4652,539.6019,539.6019,1110.0
2021-07-15 11:50:00,562.67,562.67,562.54,562.54,200.0,539.765,539.765,539.6403,539.6403,200.0
2021-07-15 11:55:00,562.43,562.43,562.42,562.42,233.0,539.5347,539.5347,539.5251,539.5251,233.0
2021-07-15 12:00:00,562.52,562.6,562.52,562.6,700.0,539.6211,539.6978,539.6211,539.6978,700.0
2021-07-15 12:05:00,562.79,562.81,562.32,562.78,600.0,539.8801,539.8993,539.4292,539.8705,600.0
2021-07-15 12:10:00,563.34,563.34,562.35,562.35,1000.0,540.4077,540.4077,539.458,539.458,1000.0
2021-07-15 12:15:00,563.2,563.2,563.2,563.2,100.0,540.2734,540.2734,540.2734,540.2734,100.0
2021-07-15 12:20:00,563.33,563.7,562.49,563.7,444.0,540.3981,540.753,539.5923,540.753,444.0
2021-07-15 12:25:00,563.19,563.54,563.19,563.54,207.0,540.2638,540.5995,540.2638,540.5995,207.0
2021-07-15 12:30:00,563.03,563.44,562.61,562.97,900.0,540.1103,540.5036,539.7074,540.0527,900.0
2021-07-15 12:35:00,563.43,563.66,562.98,563.46,830.0,540.494,540.7147,540.0623,540.5228,830.0
2021-07-15 12:40:00,563.3,563.3,563.3,563.3,100.0,540.3693,540.3693,540.3693,540.3693,100.0
2021-07-15 12:45:00,563.62,563.62,562.99,563.49,1100.0,540.6763,540.6763,540.0719,540.5516,1100.0
2021-07-15 12:50:00,563.27,563.35,563.08,563.09,1200.0,540.3405,540.4173,540.1583,540.1679,1200.0
2021-07-15 12:55:00,563.09,563.09,563.09,563.09,0.0,540.1679,540.1679,540.1679,540.1679,0.0
2021-07-15 13:00:00,563.35,563.55,563.2,563.55,764.0,540.4173,540.6091,540.2734,540.6091,764.0
2021-07-15 13:05:00,563.63,564.0,563.5,563.51,1205.0,540.6859,541.0408,540.5612,540.5708,1205.0
2021-07-15 13:10:00,563.42,563.73,563.42,563.73,200.0,540.4844,540.7818,540.4844,540.7818,200.0
2021-07-15 13:15:00,563.57,563.57,562.73,562.73,300.0,540.6283,540.6283,539.8225,539.8225,300.0
2021-07-15 13:20:00,562.72,562.72,561.63,562.03,1000.0,539.8129,539.8129,538.7673,539.151,1000.0
2021-07-15 13:25:00,562.19,562.19,561.97,562.09,619.0,539.3045,539.3045,539.0935,539.2086,619.0
2021-07-15 13:30:00,561.68,562.14,561.4,561.67,1800.0,538.8153,539.2565,538.5467,538.8057,1800.0
2021-07-15 13:35:00,561.28,561.93,561.25,561.93,905.0,538.4315,539.0551,538.4028,539.0551,905.0
2021-07-15 13:40:00,561.62,561.63,560.69,560.69,613.0,538.7577,538.7673,537.8656,537.8656,613.0
2021-07-15 13:45:00,560.97,561.27,560.97,561.27,400.0,538.1342,538.422,538.1342,538.422,400.0
2021-07-15 13:50:00,560.95,561.08,560.74,560.79,1607.0,538.115,538.2397,537.9135,537.9615,1607.0
2021-07-15 13:55:00,560.55,560.55,560.32,560.43,400.0,537.7313,537.7313,537.5106,537.6161,400.0
2021-07-15 14:00:00,560.59,560.97,560.59,560.97,700.0,537.7696,538.1342,537.7696,538.1342,700.0
2021-07-15 14:05:00,561.23,561.27,561.23,561.27,300.0,538.3836,538.422,538.3836,538.422,300.0
2021-07-15 14:10:00,561.27,561.27,561.27,561.27,0.0,538.422,538.422,538.422,538.422,0.0
2021-07-15 14:15:00,561.22,561.53,561.22,561.53,414.0,538.374,538.6714,538.374,538.6714,414.0
2021-07-15 14:20:00,561.51,561.65,561.47,561.65,432.0,538.6522,538.7865,538.6138,538.7865,432.0
2021-07-15 14:25:00,561.31,561.31,561.31,561.31,100.0,538.4603,538.4603,538.4603,538.4603,100.0
2021-07-15 14:30:00,560.93,561.26,560.93,561.26,701.0,538.0958,538.4124,538.0958,538.4124,701.0
2021-07-15 14:35:00,561.45,561.45,560.5,560.5,700.0,538.5946,538.5946,537.6833,537.6833,700.0
2021-07-15 14:40:00,560.76,560.76,559.7,559.9,3696.0,537.9327,537.9327,536.9159,537.1077,3696.0
2021-07-15 14:45:00,559.75,560.3,559.75,560.26,2904.0,536.9638,537.4914,536.9638,537.4531,2904.0
2021-07-15 14:50:00,560.09,560.39,560.09,560.21,424.0,537.29,537.5778,537.29,537.4051,424.0
2021-07-15 14:55:00,560.12,560.28,560.12,560.28,400.0,537.3188,537.4723,537.3188,537.4723,400.0
2021-07-15 15:00:00,560.32,560.33,559.97,560.13,900.0,537.5106,537.5202,537.1749,537.3284,900.0
2021-07-15 15:05:00,560.13,560.2,559.95,559.95,1300.0,537.3284,537.3955,537.1557,537.1557,1300.0
2021-07-15 15:10:00,559.83,559.83,559.59,559.7,300.0,537.0406,537.0406,536.8103,536.9159,300.0
2021-07-15 15:15:00,559.65,559.8,559.28,559.28,600.0,536.8679,537.0118,536.513,536.513,600.0
2021-07-15 15:20:00,559.24,559.47,559.15,559.36,1300.0,536.4746,536.6952,536.3883,536.5897,1300.0
2021-07-15 15:25:00,559.13,559.5,559.13,559.22,1730.0,536.3691,536.724,536.3691,536.4554,1730.0
2021-07-15 15:30:00,559.11,559.95,558.99,559.73,2300.0,536.3499,537.1557,536.2348,536.9446,2300.0
2021-07-15 15:35:00,559.7,559.7,559.13,559.13,521.0,536.9159,536.9159,536.3691,536.3691,521.0
2021-07-15 15:40:00,558.73,559.04,558.63,558.63,1300.0,535.9854,536.2827,535.8894,535.8894,1300.0
2021-07-15 15:45:00,558.63,558.88,558.51,558.51,1901.0,535.8894,536.1292,535.7743,535.7743,1901.0
2021-07-15 15:50:00,558.78,559.34,558.63,559.34,3650.0,536.0333,536.5705,535.8894,536.5705,3650.0
2021-07-15 15:55:00,559.23,559.94,558.83,559.85,12269.0,536.465,537.1461,536.0813,537.0598,12269.0
2021-07-16 09:30:00,560.4,563.62,559.53,561.15,11087.0,537.5874,540.6763,536.7528,538.3068,11087.0
2021-07-16 09:35:00,561.15,561.15,561.15,561.15,0.0,538.3068,538.3068,538.3068,538.3068,0.0
2021-07-16 09:40:00,560.53,560.53,560.53,560.53,130.0,537.7121,537.7121,537.7121,537.7121,130.0
2021-07-16 09:45:00,560.36,561.13,560.36,561.13,500.0,537.549,538.2877,537.549,538.2877,500.0
2021-07-16 09:50:00,562.36,564.72,562.36,564.72,3500.0,539.4676,541.7315,539.4676,541.7315,3500.0
2021-07-16 09:55:00,563.27,564.04,563.27,564.03,707.0,540.3405,541.0792,540.3405,541.0696,707.0
2021-07-16 10:00:00,563.73,565.22,562.25,564.94,2000.0,540.7818,542.2112,539.3621,541.9426,2000.0
2021-07-16 10:05:00,564.94,564.94,564.94,564.94,0.0,541.9426,541.9426,541.9426,541.9426,0.0
2021-07-16 10:10:00,563.93,563.95,563.83,563.95,930.0,540.9737,540.9929,540.8777,540.9929,930.0
2021-07-16 10:15:00,564.21,564.74,563.59,564.74,373.0,541.2423,541.7507,540.6475,541.7507,373.0
2021-07-16 10:20:00,564.79,564.79,563.37,563.74,800.0,541.7987,541.7987,540.4365,540.7914,800.0
2021-07-16 10:25:00,563.79,564.16,563.35,563.35,700.0,540.8394,541.1943,540.4173,540.4173,700.0
2021-07-16 10:30:00,563.94,564.44,563.94,564.44,300.0,540.9833,541.4629,540.9833,541.4629,300.0
2021-07-16 10:35:00,564.84,564.84,564.44,564.54,601.0,541.8466,541.8466,541.4629,541.5588,601.0
2021-07-16 10:40:00,565.42,565.42,565.42,565.42,100.0,542.403,542.403,542.403,542.403,100.0
2021-07-16 10:45:00,565.05,565.19,565.01,565.19,400.0,542.0481,542.1824,542.0097,542.1824,400.0
2021-07-16 10:50:00,565.19,565.19,565.19,565.19,0.0,542.1824,542.1824,542.1824,542.1824,0.0
2021-07-16 10:55:00,566.06,566.57,565.31,565.47,1100.0,543.017,543.5062,542.2975,542.451,1100.0
2021-07-16 11:00:00,565.65,565.65,565.07,565.07,400.0,542.6237,542.6237,542.0673,542.0673,400.0
2021-07-16 11:05:00,564.9,566.21,564.9,565.53,2772.0,541.9042,543.1609,541.9042,542.5085,2772.0
2021-07-16 11:10:00,566.2,566.2,565.0,565.0,500.0,543.1513,543.1513,542.0001,542.0001,500.0
2021-07-16 11:15:00,565.09,565.84,565.08,565.84,1386.0,542.0864,542.8059,542.0769,542.8059,1386.0
2021-07-16 11:20:00,565.69,566.89,565.46,565.46,10375.0,542.662,543.8132,542.4414,542.4414,10375.0
2021-07-16 11:25:00,565.34,565.59,564.9,564.9,1085.0,542.3263,542.5661,541.9042,541.9042,1085.0
2021-07-16 11:30:00,565.53,565.61,565.5,565.5,300.0,542.5085,542.5853,542.4798,542.4798,300.0
2021-07-16 11:35:00,565.5,565.5,565.5,565.5,0.0,542.4798,542.4798,542.4798,542.4798,0.0
2021-07-16 11:40:00,565.92,566.57,565.92,566.57,400.0,542.8827,543.5062,542.8827,543.5062,400.0
2021-07-16 11:45:00,566.65,566.66,566.24,566.43,750.0,543.5829,543.5925,543.1896,543.3719,750.0
2021-07-16 11:50:00,566.62,567.28,566.5,567.28,1607.0,543.5542,544.1873,543.4391,544.1873,1607.0
2021-07-16 11:55:00,567.4,568.09,567.08,568.09,701.0,544.3024,544.9643,543.9954,544.9643,701.0
2021-07-16 12:00:00,568.94,569.51,568.94,569.48,1000.0,545.7797,546.3265,545.7797,546.2977,1000.0
2021-07-16 12:05:00,569.79,569.79,569.43,569.54,809.0,546.5951,546.5951,546.2498,546.3553,809.0
2021-07-16 12:10:00,569.75,569.94,569.75,569.94,698.0,546.5568,546.739,546.5568,546.739,698.0
2021-07-16 12:15:00,570.49,571.18,570.49,571.0,1101.0,547.2666,547.9285,547.2666,547.7559,1101.0
2021-07-16 12:20:00,570.9,571.17,570.85,571.13,1223.0,547.6599,547.9189,547.612,547.8806,1223.0
2021-07-16 12:25:00,571.29,571.84,571.29,571.61,1105.0,548.0341,548.5617,548.0341,548.341,1105.0
2021-07-16 12:30:00,571.57,571.95,571.57,571.95,500.0,548.3027,548.6672,548.3027,548.6672,500.0
2021-07-16 12:35:00,571.52,571.74,570.65,570.65,851.0,548.2547,548.4657,547.4201,547.4201,851.0
2021-07-16 12:40:00,570.52,570.64,570.52,570.64,602.0,547.2954,547.4105,547.2954,547.4105,602.0
2021-07-16 12:45:00,570.19,570.58,570.19,570.58,748.0,546.9788,547.353,546.9788,547.353,748.0
2021-07-16 12:50:00,571.25,571.25,570.54,570.87,1757.0,547.9957,547.9957,547.3146,547.6312,1757.0
2021-07-16 12:55:00,570.84,570.92,570.4,570.45,639.0,547.6024,547.6791,547.1803,547.2283,639.0
2021-07-16 13:00:00,569.66,569.68,569.62,569.68,404.0,546.4704,546.4896,546.432,546.4896,404.0
2021-07-16 13:05:00,569.31,570.05,569.25,570.05,840.0,546.1347,546.8445,546.0771,546.8445,840.0
2021-07-16 13:10:00,569.76,569.77,569.76,569.77,200.0,546.5663,546.5759,546.5663,546.5759,200.0
2021-07-16 13:15:00,570.05,570.17,569.93,570.17,600.0,546.8445,546.9597,546.7294,546.9597,600.0
2021-07-16 13:20:00,569.87,569.87,569.66,569.66,300.0,546.6719,546.6719,546.4704,546.4704,300.0
2021-07-16 13:25:00,569.89,569.94,569.35,569.4,920.0,546.6911,546.739,546.173,546.221,920.0
2021-07-16 13:30:00,569.38,569.62,569.05,569.05,3107.0,546.2018,546.432,545.8852,545.8852,3107.0
2021-07-16 13:35:00,569.02,569.09,568.96,569.09,502.0,545.8565,545.9236,545.7989,545.9236,502.0
2021-07-16 13:40:00,568.88,568.88,568.62,568.62,452.0,545.7222,545.7222,545.4728,545.4728,452.0
2021-07-16 13:45:00,569.07,569.07,569.07,569.07,100.0,545.9044,545.9044,545.9044,545.9044,100.0
2021-07-16 13:50:00,569.07,569.34,569.07,569.27,597.0,545.9044,546.1634,545.9044,546.0963,597.0
2021-07-16 13:55:00,569.35,569.55,568.7,569.47,902.0,546.173,546.3649,545.5495,546.2881,902.0
2021-07-16 14:00:00,569.93,569.93,568.72,568.77,1512.0,546.7294,546.7294,545.5687,545.6166,1512.0
2021-07-16 14:05:00,569.0,569.02,568.41,568.51,2000.0,545.8373,545.8565,545.2713,545.3672,2000.0
2021-07-16 14:10:00,568.95,569.51,568.87,569.39,1011.0,545.7893,546.3265,545.7126,546.2114,1011.0
2021-07-16 14:15:00,569.45,569.45,569.04,569.08,839.0,546.269,546.269,545.8757,545.914,839.0
2021-07-16 14:20:00,569.08,569.12,569.08,569.12,500.0,545.914,545.9524,545.914,545.9524,500.0
2021-07-16 14:25:00,569.52,569.52,569.52,569.52,400.0,546.3361,546.3361,546.3361,546.3361,400.0
2021-07-16 14:30:00,568.88,569.11,568.88,569.11,200.0,545.7222,545.9428,545.7222,545.9428,200.0
2021-07-16 14:35:00,568.98,568.98,568.98,568.98,100.0,545.8181,545.8181,545.8181,545.8181,100.0
2021-07-16 14:40:00,569.07,569.2,568.87,568.87,944.0,545.9044,546.0291,545.7126,545.7126,944.0
2021-07-16 14:45:00,568.99,569.01,568.29,568.38,1499.0,545.8277,545.8469,545.1562,545.2425,1499.0
2021-07-16 14:50:00,568.45,568.79,568.14,568.61,774.0,545.3097,545.6358,545.0123,545.4632,774.0
2021-07-16 14:55:00,568.32,568.75,568.19,568.2,724.0,545.185,545.5975,545.0603,545.0698,724.0
2021-07-16 15:00:00,567.86,567.86,567.43,567.5,800.0,544.7437,544.7437,544.3312,544.3983,800.0
2021-07-16 15:05:00,567.67,568.01,567.65,567.65,1100.0,544.5614,544.8876,544.5422,544.5422,1100.0
2021-07-16 15:10:00,567.35,567.43,566.32,566.32,4522.0,544.2544,544.3312,543.2664,543.2664,4522.0
2021-07-16 15:15:00,566.32,566.67,565.88,566.67,2437.0,543.2664,543.6021,542.8443,543.6021,2437.0
2021-07-16 15:20:00,566.47,567.0,566.19,566.73,2848.0,543.4103,543.9187,543.1417,543.6597,2848.0
2021-07-16 15:25:00,566.13,567.02,566.12,566.8,2026.0,543.0841,543.9379,543.0745,543.7268,2026.0
2021-07-16 15:30:00,566.5,566.74,566.31,566.43,1600.0,543.4391,543.6693,543.2568,543.3719,1600.0
2021-07-16 15:35:00,566.41,566.48,566.0,566.4,1666.0,543.3527,543.4199,542.9594,543.3431,1666.0
2021-07-16 15:40:00,566.25,567.35,566.24,566.57,11753.0,543.1992,544.2544,543.1896,543.5062,11753.0
2021-07-16 15:45:00,566.62,566.62,565.04,565.65,2823.0,543.5542,543.5542,542.0385,542.6237,2823.0
2021-07-16 15:50:00,565.65,566.13,565.32,565.74,5548.0,542.6237,543.0841,542.3071,542.71,5548.0
2021-07-16 15:55:00,565.68,565.92,564.18,564.83,39523.0,542.6524,542.8827,541.2135,541.837,39523.0
2021-07-19 09:30:00,560.2,563.92,560.2,560.92,6994.0,537.3955,540.9641,537.3955,538.0862,6994.0
2021-07-19 09:35:00,561.52,561.53,559.62,559.62,740.0,538.6618,538.6714,536.8391,536.8391,740.0
2021-07-19 09:40:00,559.78,564.7,559.78,564.06,2353.0,536.9926,541.7123,536.9926,541.0984,2353.0
2021-07-19 09:45:00,564.46,564.46,561.26,561.26,993.0,541.4821,541.4821,538.4124,538.4124,993.0
2021-07-19 09:50:00,561.28,562.22,560.63,561.09,1665.0,538.4315,539.3333,537.808,538.2493,1665.0
2021-07-19 09:55:00,561.06,563.28,560.41,563.28,743.0,538.2205,540.3501,537.597,540.3501,743.0
2021-07-19 10:00:00,562.73,562.92,560.6,560.77,2702.0,539.8225,540.0048,537.7792,537.9423,2702.0
2021-07-19 10:05:00,560.52,560.52,559.56,559.56,800.0,537.7025,537.7025,536.7816,536.7816,800.0
2021-07-19 10:10:00,559.43,559.49,558.7,559.48,1808.0,536.6569,536.7144,535.9566,536.7048,1808.0
2021-07-19 10:15:00,558.82,558.82,554.72,554.72,4050.0,536.0717,536.0717,532.1386,532.1386,4050.0
2021-07-19 10:20:00,554.72,556.47,554.72,555.04,5533.0,532.1386,533.8174,532.1386,532.4456,5533.0
2021-07-19 10:25:00,554.89,556.74,554.11,556.74,2110.0,532.3017,534.0764,531.5534,534.0764,2110.0
2021-07-19 10:30:00,556.1,556.27,553.53,553.84,3477.0,533.4624,533.6255,530.997,531.2944,3477.0
2021-07-19 10:35:00,552.95,553.86,552.11,553.86,2465.0,530.4406,531.3136,529.6348,531.3136,2465.0
2021-07-19 10:40:00,552.86,552.86,551.24,551.24,600.0,530.3543,530.3543,528.8003,528.8003,600.0
2021-07-19 10:45:00,552.43,553.93,551.81,553.83,815.0,529.9418,531.3807,529.347,531.2848,815.0
2021-07-19 10:50:00,553.93,554.24,553.46,553.78,1163.0,531.3807,531.6781,530.9299,531.2369,1163.0
2021-07-19 10:55:00,553.3,555.02,553.3,555.02,700.0,530.7764,532.4264,530.7764,532.4264,700.0
2021-07-19 11:00:00,555.56,556.85,555.44,556.85,700.0,532.9444,534.1819,532.8293,534.1819,700.0
2021-07-19 11:05:00,557.33,558.04,557.33,557.75,600.0,534.6423,535.3234,534.6423,535.0452,600.0
2021-07-19 11:10:00,558.4,558.67,557.51,557.51,625.0,535.6688,535.9278,534.815,534.815,625.0
2021-07-19 11:15:00,557.48,557.48,557.48,557.48,100.0,534.7862,534.7862,534.7862,534.7862,100.0
2021-07-19 11:20:00,556.87,557.98,556.87,557.58,1000.0,534.2011,535.2659,534.2011,534.8822,1000.0
2021-07-19 11:25:00,557.96,558.8,557.51,558.8,700.0,535.2467,536.0525,534.815,536.0525,700.0
2021-07-19 11:30:00,558.8,559.15,557.65,558.0,2635.0,536.0525,536.3883,534.9493,535.2851,2635.0
2021-07-19 11:35:00,558.42,558.42,557.25,557.48,1010.0,535.688,535.688,534.5656,534.7862,1010.0
2021-07-19 11:40:00,557.15,558.0,557.15,558.0,757.0,534.4697,535.2851,534.4697,535.2851,757.0
2021-07-19 11:45:00,559.27,559.28,558.78,559.13,904.0,536.5034,536.513,536.0333,536.3691,904.0
2021-07-19 11:50:00,558.99,559.42,558.18,558.19,1937.0,536.2348,536.6473,535.4577,535.4673,1937.0
2021-07-19 11:55:00,558.9,560.18,558.9,559.98,500.0,536.1484,537.3763,536.1484,537.1845,500.0
2021-07-19 12:00:00,559.03,559.03,556.47,556.47,1033.0,536.2731,536.2731,533.8174,533.8174,1033.0
2021-07-19 12:05:00,555.63,555.63,554.87,555.08,2455.0,533.0115,533.0115,532.2825,532.4839,2455.0
2021-07-19 12:10:00,555.5,555.5,554.69,554.74,1171.0,532.8868,532.8868,532.1098,532.1578,1171.0
2021-07-19 12:15:00,554.97,554.97,554.97,554.97,340.0,532.3784,532.3784,532.3784,532.3784,340.0
2021-07-19 12:20:00,555.92,555.92,555.92,555.92,100.0,533.2897,533.2897,533.2897,533.2897,100.0
2021-07-19 12:25:00,556.3,556.3,554.77,555.22,1229.0,533.6543,533.6543,532.1866,532.6182,1229.0
2021-07-19 12:30:00,555.12,555.17,554.19,554.23,500.0,532.5223,532.5703,531.6302,531.6685,500.0
2021-07-19 12:35:00,554.01,554.14,553.85,554.14,1614.0,531.4575,531.5822,531.304,531.5822,1614.0
2021-07-19 12:40:00,553.61,553.61,553.44,553.44,200.0,531.0738,531.0738,530.9107,530.9107,200.0
2021-07-19 12:45:00,553.27,553.33,552.61,552.98,1245.0,530.7476,530.8052,530.1145,530.4694,1245.0
2021-07-19 12:50:00,553.38,554.04,553.37,553.53,706.0,530.8531,531.4863,530.8435,530.997,706.0
2021-07-19 12:55:00,553.67,554.47,553.67,554.47,300.0,531.1313,531.8988,531.1313,531.8988,300.0
2021-07-19 13:00:00,554.47,554.47,554.47,554.47,0.0,531.8988,531.8988,531.8988,531.8988,0.0
2021-07-19 13:05:00,554.46,554.67,554.46,554.53,500.0,531.8892,532.0906,531.8892,531.9563,500.0
2021-07-19 13:10:00,555.13,555.14,554.45,554.48,305.0,532.5319,532.5415,531.8796,531.9084,305.0
2021-07-19 13:15:00,555.33,555.33,554.76,554.76,400.0,532.7238,532.7238,532.177,532.177,400.0
2021-07-19 13:20:00,555.07,555.76,555.07,555.76,300.0,532.4743,533.1363,532.4743,533.1363,300.0
2021-07-19 13:25:00,555.31,555.31,553.06,553.06,1420.0,532.7046,532.7046,530.5462,530.5462,1420.0
2021-07-19 13:30:00,552.3,553.11,551.86,552.93,3700.0,529.8171,530.5941,529.395,530.4215,3700.0
2021-07-19 13:35:00,553.31,554.69,553.31,553.8,5418.0,530.786,532.1098,530.786,531.256,5418.0
2021-07-19 13:40:00,553.51,553.77,553.51,553.77,202.0,530.9778,531.2273,530.9778,531.2273,202.0
2021-07-19 13:45:00,553.84,553.95,553.83,553.83,701.0,531.2944,531.3999,531.2848,531.2848,701.0
2021-07-19 13:50:00,554.26,554.26,554.26,554.26,100.0,531.6973,531.6973,531.6973,531.6973,100.0
2021-07-19 13:55:00,554.8,555.13,554.8,555.13,200.0,532.2153,532.5319,532.2153,532.5319,200.0
2021-07-19 14:00:00,555.47,556.51,555.47,556.51,1100.0,532.8581,533.8557,532.8581,533.8557,1100.0
2021-07-19 14:05:00,556.12,556.61,555.84,555.84,1096.0,533.4816,533.9517,533.213,533.213,1096.0
2021-07-19 14:10:00,556.19,557.68,556.15,557.15,2178.0,533.5487,534.9781,533.5104,534.4697,2178.0
2021-07-19 14:15:00,557.59,557.59,557.59,557.59,200.0,534.8918,534.8918,534.8918,534.8918,200.0
2021-07-19 14:20:00,558.42,558.42,558.42,558.42,100.0,535.688,535.688,535.688,535.688,100.0
2021-07-19 14:25:00,558.42,558.42,558.42,558.42,0.0,535.688,535.688,535.688,535.688,0.0
2021-07-19 14:30:00,557.35,557.35,556.62,556.77,713.0,534.6615,534.6615,533.9612,534.1051,713.0
2021-07-19 14:35:00,557.11,557.59,556.83,556.83,1240.0,534.4313,534.8918,534.1627,534.1627,1240.0
2021-07-19 14:40:00,557.16,557.16,557.16,557.16,100.0,534.4793,534.4793,534.4793,534.4793,100.0
2021-07-19 14:45:00,556.68,556.75,556.54,556.54,400.0,534.0188,534.086,533.8845,533.8845,400.0
2021-07-19 14:50:00,555.88,556.51,555.52,556.01,974.0,533.2514,533.8557,532.906,533.3761,974.0
2021-07-19 14:55:00,556.49,558.12,555.72,558.12,762.0,533.8365,535.4002,533.0979,535.4002,762.0
2021-07-19 15:00:00,557.0,557.44,556.25,556.89,794.0,534.3258,534.7479,533.6063,534.2203,794.0
2021-07-19 15:05:00,556.77,557.08,556.77,557.08,1067.0,534.1051,534.4025,534.1051,534.4025,1067.0
2021-07-19 15:10:00,556.8,557.35,556.65,557.35,2194.0,534.1339,534.6615,533.99,534.6615,2194.0
2021-07-19 15:15:00,557.28,557.29,556.4,557.23,404.0,534.5944,534.604,533.7502,534.5464,404.0
2021-07-19 15:20:00,556.19,556.32,555.54,555.68,1300.0,533.5487,533.6735,532.9252,533.0595,1300.0
2021-07-19 15:25:00,556.25,556.29,555.58,555.87,1300.0,533.6063,533.6447,532.9636,533.2418,1300.0
2021-07-19 15:30:00,555.91,557.1,555.91,556.04,2086.0,533.2801,534.4217,533.2801,533.4049,2086.0
2021-07-19 15:35:00,556.0,556.8,555.88,556.8,901.0,533.3665,534.1339,533.2514,534.1339,901.0
2021-07-19 15:40:00,557.1,557.61,556.56,556.56,1740.0,534.4217,534.9109,533.9037,533.9037,1740.0
2021-07-19 15:45:00,556.28,557.3,556.28,556.66,1750.0,533.6351,534.6136,533.6351,533.9996,1750.0
2021-07-19 15:50:00,556.66,557.27,556.36,556.36,5404.0,533.9996,534.5848,533.7118,533.7118,5404.0
2021-07-19 15:55:00,556.31,557.47,555.92,556.51,39678.0,533.6639,534.7766,533.2897,533.8557,39678.0
2021-07-20 09:30:00,559.61,559.65,557.04,558.01,6380.0,536.8295,536.8679,534.3641,535.2947,6380.0
2021-07-20 09:35:00,558.97,559.98,558.26,558.26,610.0,536.2156,537.1845,535.5345,535.5345,610.0
2021-07-20 09:40:00,558.41,558.69,557.94,558.07,1973.0,535.6784,535.947,535.2275,535.3522,1973.0
2021-07-20 09:45:00,557.62,559.46,557.62,558.76,650.0,534.9205,536.6856,534.9205,536.0141,650.0
2021-07-20 09:50:00,559.09,559.09,559.09,559.09,100.0,536.3307,536.3307,536.3307,536.3307,100.0
2021-07-20 09:55:00,558.59,559.49,558.02,559.49,926.0,535.851,536.7144,535.3043,536.7144,926.0
2021-07-20 10:00:00,559.67,560.2,558.86,559.56,1620.0,536.8871,537.3955,536.1101,536.7816,1620.0
2021-07-20 10:05:00,559.08,559.08,558.1,558.8,400.0,536.3211,536.3211,535.381,536.0525,400.0
2021-07-20 10:10:00,558.09,558.09,556.81,556.81,1717.0,535.3714,535.3714,534.1435,534.1435,1717.0
2021-07-20 10:15:00,558.25,560.06,558.25,560.06,1203.0,535.5249,537.2612,535.5249,537.2612,1203.0
2021-07-20 10:20:00,559.75,560.71,559.68,560.58,746.0,536.9638,537.8847,536.8967,537.76,746.0
2021-07-20 10:25:00,560.07,560.2,559.79,560.2,337.0,537.2708,537.3955,537.0022,537.3955,337.0
2021-07-20 10:30:00,559.06,559.83,558.57,559.74,800.0,536.3019,537.0406,535.8319,536.9542,800.0
2021-07-20 10:35:00,561.24,562.08,561.24,562.07,269.0,538.3932,539.199,538.3932,539.1894,269.0
2021-07-20 10:40:00,562.34,562.34,562.34,562.34,100.0,539.4484,539.4484,539.4484,539.4484,100.0
2021-07-20 10:45:00,562.8,562.81,562.74,562.74,329.0,539.8897,539.8993,539.8321,539.8321,329.0
2021-07-20 10:50:00,563.76,564.01,563.33,563.54,1713.0,540.8106,541.0504,540.3981,540.5995,1713.0
2021-07-20 10:55:00,564.42,564.42,563.53,564.22,601.0,541.4437,541.4437,540.59,541.2519,601.0
2021-07-20 11:00:00,564.04,564.27,563.43,564.27,846.0,541.0792,541.2998,540.494,541.2998,846.0
2021-07-20 11:05:00,564.17,564.83,564.17,564.48,700.0,541.2039,541.837,541.2039,541.5013,700.0
2021-07-20 11:10:00,564.4,564.93,564.4,564.55,1134.0,541.4245,541.933,541.4245,541.5684,1134.0
2021-07-20 11:15:00,564.17,564.17,562.93,563.02,2409.0,541.2039,541.2039,540.0144,540.1007,2409.0
2021-07-20 11:20:00,563.02,563.57,563.02,563.57,518.0,540.1007,540.6283,540.1007,540.6283,518.0
2021-07-20 11:25:00,563.11,563.67,561.5,562.2,2810.0,540.1871,540.7243,538.6426,539.3141,2810.0
2021-07-20 11:30:00,562.48,563.1,561.39,561.85,2317.0,539.5827,540.1775,538.5371,538.9783,2317.0
2021-07-20 11:35:00,561.34,561.34,560.84,561.14,500.0,538.4891,538.4891,538.0095,538.2972,500.0
2021-07-20 11:40:00,561.14,562.24,561.14,562.15,767.0,538.2972,539.3525,538.2972,539.2661,767.0
2021-07-20 11:45:00,561.67,561.67,561.66,561.66,1232.0,538.8057,538.8057,538.7961,538.7961,1232.0
2021-07-20 11:50:00,561.66,562.06,561.51,561.51,719.0,538.7961,539.1798,538.6522,538.6522,719.0
2021-07-20 11:55:00,561.51,561.51,561.51,561.51,0.0,538.6522,538.6522,538.6522,538.6522,0.0
2021-07-20 12:00:00,562.0,562.09,562.0,562.02,300.0,539.1222,539.2086,539.1222,539.1414,300.0
2021-07-20 12:05:00,562.83,563.05,562.67,563.05,424.0,539.9184,540.1295,539.765,540.1295,424.0
2021-07-20 12:10:00,563.05,563.53,562.86,563.53,404.0,540.1295,540.59,539.9472,540.59,404.0
2021-07-20 12:15:00,562.66,562.67,562.2,562.2,2657.0,539.7554,539.765,539.3141,539.3141,2657.0
2021-07-20 12:20:00,562.2,562.2,562.2,562.2,0.0,539.3141,539.3141,539.3141,539.3141,0.0
2021-07-20 12:25:00,562.78,563.51,562.78,563.51,300.0,539.8705,540.5708,539.8705,540.5708,300.0
2021-07-20 12:30:00,564.45,564.45,564.06,564.06,700.0,541.4725,541.4725,541.0984,541.0984,700.0
2021-07-20 12:35:00,564.06,564.06,564.06,564.06,0.0,541.0984,541.0984,541.0984,541.0984,0.0
2021-07-20 12:40:00,563.21,563.21,563.21,563.21,100.0,540.283,540.283,540.283,540.283,100.0
2021-07-20 12:45:00,564.27,564.27,564.27,564.27,100.0,541.2998,541.2998,541.2998,541.2998,100.0
2021-07-20 12:50:00,563.76,563.76,563.62,563.62,200.0,540.8106,540.8106,540.6763,540.6763,200.0
2021-07-20 12:55:00,563.95,564.96,563.95,564.96,436.0,540.9929,541.9617,540.9929,541.9617,436.0
2021-07-20 13:00:00,565.48,565.48,565.08,565.22,300.0,542.4606,542.4606,542.0769,542.2112,300.0
2021-07-20 13:05:00,563.71,563.72,563.71,563.71,442.0,540.7626,540.7722,540.7626,540.7626,442.0
2021-07-20 13:10:00,564.39,564.68,564.18,564.19,1153.0,541.4149,541.6931,541.2135,541.2231,1153.0
2021-07-20 13:15:00,564.85,564.85,564.47,564.48,300.0,541.8562,541.8562,541.4917,541.5013,300.0
2021-07-20 13:20:00,564.48,564.48,564.48,564.48,0.0,541.5013,541.5013,541.5013,541.5013,0.0
2021-07-20 13:25:00,564.93,565.18,564.93,565.18,200.0,541.933,542.1728,541.933,542.1728,200.0
2021-07-20 13:30:00,565.2,565.3,564.78,564.96,801.0,542.192,542.2879,541.7891,541.9617,801.0
2021-07-20 13:35:00,564.75,564.75,564.31,564.31,695.0,541.7603,541.7603,541.3382,541.3382,695.0
2021-07-20 13:40:00,564.41,564.63,564.27,564.27,400.0,541.4341,541.6452,541.2998,541.2998,400.0
2021-07-20 13:45:00,564.27,564.27,564.27,564.27,0.0,541.2998,541.2998,541.2998,541.2998,0.0
2021-07-20 13:50:00,564.49,564.65,564.03,564.58,1146.0,541.5109,541.6644,541.0696,541.5972,1146.0
2021-07-20 13:55:00,564.69,565.61,564.69,565.61,300.0,541.7027,542.5853,541.7027,542.5853,300.0
2021-07-20 14:00:00,566.0,566.69,566.0,566.21,1360.0,542.9594,543.6213,542.9594,543.1609,1360.0
2021-07-20 14:05:00,566.54,566.54,566.54,566.54,100.0,543.4774,543.4774,543.4774,543.4774,100.0
2021-07-20 14:10:00,566.54,566.54,566.54,566.54,0.0,543.4774,543.4774,543.4774,543.4774,0.0
2021-07-20 14:15:00,566.38,566.67,566.37,566.62,2105.0,543.3239,543.6021,543.3143,543.5542,2105.0
2021-07-20 14:20:00,566.68,566.85,565.87,566.05,1500.0,543.6117,543.7748,542.8347,543.0074,1500.0
2021-07-20 14:25:00,566.19,566.19,565.57,565.79,862.0,543.1417,543.1417,542.5469,542.758,862.0
2021-07-20 14:30:00,565.79,565.79,565.52,565.6,628.0,542.758,542.758,542.4989,542.5757,628.0
2021-07-20 14:35:00,565.59,565.83,564.39,564.39,2741.0,542.5661,542.7963,541.4149,541.4149,2741.0
2021-07-20 14:40:00,564.67,564.91,563.88,564.0,2611.0,541.6835,541.9138,540.9257,541.0408,2611.0
2021-07-20 14:45:00,564.07,564.45,564.06,564.45,661.0,541.108,541.4725,541.0984,541.4725,661.0
2021-07-20 14:50:00,564.45,564.45,564.45,564.45,0.0,541.4725,541.4725,541.4725,541.4725,0.0
2021-07-20 14:55:00,565.05,565.37,565.03,565.17,944.0,542.0481,542.3551,542.0289,542.1632,944.0
2021-07-20 15:00:00,565.06,565.52,565.06,565.52,300.0,542.0577,542.4989,542.0577,542.4989,300.0
2021-07-20 15:05:00,565.34,565.34,565.25,565.25,200.0,542.3263,542.3263,542.2399,542.2399,200.0
2021-07-20 15:10:00,565.29,565.3,565.29,565.29,400.0,542.2783,542.2879,542.2783,542.2783,400.0
2021-07-20 15:15:00,565.68,566.19,565.68,566.01,600.0,542.6524,543.1417,542.6524,542.969,600.0
2021-07-20 15:20:00,566.3,566.8,566.29,566.8,300.0,543.2472,543.7268,543.2376,543.7268,300.0
2021-07-20 15:25:00,567.02,567.25,565.45,565.45,2761.0,543.9379,544.1585,542.4318,542.4318,2761.0
2021-07-20 15:30:00,565.64,565.64,565.64,565.64,300.0,542.6141,542.6141,542.6141,542.6141,300.0
2021-07-20 15:35:00,565.5,565.68,565.35,565.68,1932.0,542.4798,542.6524,542.3359,542.6524,1932.0
2021-07-20 15:40:00,565.41,565.57,564.21,564.21,1603.0,542.3934,542.5469,541.2423,541.2423,1603.0
2021-07-20 15:45:00,563.89,564.31,563.57,563.85,1111.0,540.9353,541.3382,540.6283,540.8969,1111.0
2021-07-20 15:50:00,564.23,565.21,564.02,564.55,4393.0,541.2615,542.2016,541.06,541.5684,4393.0
2021-07-20 15:55:00,564.51,565.04,563.37,563.57,14587.0,541.5301,542.0385,540.4365,540.6283,14587.0
2021-07-21 09:30:00,564.05,567.44,564.05,565.0,3121.0,541.0888,544.3408,541.0888,542.0001,3121.0
2021-07-21 09:35:00,566.39,566.39,566.21,566.21,456.0,543.3335,543.3335,543.1609,543.1609,456.0
2021-07-21 09:40:00,566.28,566.28,566.28,566.28,100.0,543.228,543.228,543.228,543.228,100.0
2021-07-21 09:45:00,565.23,565.75,565.02,565.75,500.0,542.2208,542.7196,542.0193,542.7196,500.0
2021-07-21 09:50:00,565.76,567.13,565.4,567.13,1061.0,542.7292,544.0434,542.3838,544.0434,1061.0
2021-07-21 09:55:00,566.97,567.04,566.97,566.99,796.0,543.8899,543.9571,543.8899,543.9091,796.0
2021-07-21 10:00:00,566.93,567.34,566.2,566.49,1608.0,543.8515,544.2449,543.1513,543.4295,1608.0
2021-07-21 10:05:00,566.57,566.65,565.92,565.92,625.0,543.5062,543.5829,542.8827,542.8827,625.0
2021-07-21 10:10:00,565.59,565.59,564.38,564.52,855.0,542.5661,542.5661,541.4054,541.5397,855.0
2021-07-21 10:15:00,564.78,564.78,564.55,564.56,200.0,541.7891,541.7891,541.5684,541.578,200.0
2021-07-21 10:20:00,564.37,564.37,563.15,563.15,636.0,541.3958,541.3958,540.2254,540.2254,636.0
2021-07-21 10:25:00,563.61,563.61,563.27,563.28,701.0,540.6667,540.6667,540.3405,540.3501,701.0
2021-07-21 10:30:00,562.72,564.1,562.4,564.1,1300.0,539.8129,541.1367,539.506,541.1367,1300.0
2021-07-21 10:35:00,564.36,565.48,564.05,564.34,1183.0,541.3862,542.4606,541.0888,541.367,1183.0
2021-07-21 10:40:00,565.6,566.29,565.4,566.28,441.0,542.5757,543.2376,542.3838,543.228,441.0
2021-07-21 10:45:00,565.57,566.43,565.33,566.17,823.0,542.5469,543.3719,542.3167,543.1225,823.0
2021-07-21 10:50:00,566.23,566.43,566.23,566.43,200.0,543.18,543.3719,543.18,543.3719,200.0
2021-07-21 10:55:00,566.57,566.64,566.57,566.64,200.0,543.5062,543.5734,543.5062,543.5734,200.0
2021-07-21 11:00:00,565.89,566.06,565.66,566.03,935.0,542.8539,543.017,542.6332,542.9882,935.0
2021-07-21 11:05:00,565.69,565.69,564.64,564.64,400.0,542.662,542.662,541.6548,541.6548,400.0
2021-07-21 11:10:00,564.85,565.49,564.85,565.16,900.0,541.8562,542.4702,541.8562,542.1536,900.0
2021-07-21 11:15:00,565.22,565.5,565.21,565.26,561.0,542.2112,542.4798,542.2016,542.2495,561.0
2021-07-21 11:20:00,564.98,564.98,564.98,564.98,100.0,541.9809,541.9809,541.9809,541.9809,100.0
2021-07-21 11:25:00,566.04,566.04,565.5,565.5,826.0,542.9978,542.9978,542.4798,542.4798,826.0
2021-07-21 11:30:00,565.39,565.96,565.39,565.96,427.0,542.3742,542.921,542.3742,542.921,427.0
2021-07-21 11:35:00,565.65,565.65,565.65,565.65,100.0,542.6237,542.6237,542.6237,542.6237,100.0
2021-07-21 11:40:00,565.72,566.03,565.71,566.03,800.0,542.6908,542.9882,542.6812,542.9882,800.0
2021-07-21 11:45:00,565.97,566.25,565.92,566.25,800.0,542.9306,543.1992,542.8827,543.1992,800.0
2021-07-21 11:50:00,566.32,566.32,566.03,566.03,317.0,543.2664,543.2664,542.9882,542.9882,317.0
2021-07-21 11:55:00,566.36,566.86,566.31,566.86,500.0,543.3048,543.7844,543.2568,543.7844,500.0
2021-07-21 12:00:00,566.47,566.47,566.1,566.11,799.0,543.4103,543.4103,543.0553,543.0649,799.0
2021-07-21 12:05:00,565.85,566.3,565.85,566.3,300.0,542.8155,543.2472,542.8155,543.2472,300.0
2021-07-21 12:10:00,566.15,566.21,565.76,565.76,568.0,543.1033,543.1609,542.7292,542.7292,568.0
2021-07-21 12:15:00,565.94,566.49,565.94,566.49,311.0,542.9018,543.4295,542.9018,543.4295,311.0
2021-07-21 12:20:00,566.29,566.47,566.28,566.29,356.0,543.2376,543.4103,543.228,543.2376,356.0
2021-07-21 12:25:00,566.16,566.16,565.99,565.99,300.0,543.1129,543.1129,542.9498,542.9498,300.0
2021-07-21 12:30:00,566.45,566.86,566.28,566.7,788.0,543.3911,543.7844,543.228,543.6309,788.0
2021-07-21 12:35:00,566.61,566.8,566.47,566.79,700.0,543.5446,543.7268,543.4103,543.7172,700.0
2021-07-21 12:40:00,566.76,566.92,566.68,566.92,927.0,543.6885,543.842,543.6117,543.842,927.0
2021-07-21 12:45:00,567.01,567.1,566.76,566.76,1046.0,543.9283,544.0146,543.6885,543.6885,1046.0
2021-07-21 12:50:00,566.8,566.8,566.67,566.67,200.0,543.7268,543.7268,543.6021,543.6021,200.0
2021-07-21 12:55:00,566.61,567.03,566.61,566.78,498.0,543.5446,543.9475,543.5446,543.7077,498.0
2021-07-21 13:00:00,566.49,566.49,565.91,565.94,1024.0,543.4295,543.4295,542.8731,542.9018,1024.0
2021-07-21 13:05:00,566.05,566.38,566.05,566.37,776.0,543.0074,543.3239,543.0074,543.3143,776.0
2021-07-21 13:10:00,566.8,567.03,566.8,566.96,507.0,543.7268,543.9475,543.7268,543.8803,507.0
2021-07-21 13:15:00,566.52,566.82,566.27,566.27,300.0,543.4582,543.746,543.2184,543.2184,300.0
2021-07-21 13:20:00,567.14,567.22,567.01,567.22,300.0,544.053,544.1297,543.9283,544.1297,300.0
2021-07-21 13:25:00,566.81,566.83,566.79,566.79,300.0,543.7364,543.7556,543.7172,543.7172,300.0
2021-07-21 13:30:00,566.84,566.84,566.44,566.45,400.0,543.7652,543.7652,543.3815,543.3911,400.0
2021-07-21 13:35:00,566.72,568.04,566.72,567.81,1927.0,543.6501,544.9164,543.6501,544.6957,1927.0
2021-07-21 13:40:00,567.98,570.1,567.87,570.07,4598.0,544.8588,546.8925,544.7533,546.8637,4598.0
2021-07-21 13:45:00,570.18,570.18,568.42,568.42,700.0,546.9692,546.9692,545.2809,545.2809,700.0
2021-07-21 13:50:00,568.44,568.82,567.6,567.61,2200.0,545.3001,545.6646,544.4943,544.5039,2200.0
2021-07-21 13:55:00,567.42,567.43,566.33,566.46,3643.0,544.3216,544.3312,543.276,543.4007,3643.0
2021-07-21 14:00:00,566.68,566.82,565.75,565.75,600.0,543.6117,543.746,542.7196,542.7196,600.0
2021-07-21 14:05:00,565.68,566.14,565.49,566.02,1035.0,542.6524,543.0937,542.4702,542.9786,1035.0
2021-07-21 14:10:00,566.26,566.29,565.62,565.95,712.0,543.2088,543.2376,542.5949,542.9114,712.0
2021-07-21 14:15:00,565.93,565.93,565.46,565.46,638.0,542.8923,542.8923,542.4414,542.4414,638.0
2021-07-21 14:20:00,565.72,565.72,565.46,565.51,400.0,542.6908,542.6908,542.4414,542.4894,400.0
2021-07-21 14:25:00,565.48,565.48,564.33,565.11,1282.0,542.4606,542.4606,541.3574,542.1056,1282.0
2021-07-21 14:30:00,565.25,565.28,564.71,565.28,1301.0,542.2399,542.2687,541.7219,542.2687,1301.0
2021-07-21 14:35:00,565.88,565.88,565.34,565.35,401.0,542.8443,542.8443,542.3263,542.3359,401.0
2021-07-21 14:40:00,564.88,564.88,564.74,564.74,400.0,541.885,541.885,541.7507,541.7507,400.0
2021-07-21 14:45:00,565.22,565.25,564.95,564.95,300.0,542.2112,542.2399,541.9521,541.9521,300.0
2021-07-21 14:50:00,564.7,565.16,564.69,565.08,1000.0,541.7123,542.1536,541.7027,542.0769,1000.0
2021-07-21 14:55:00,565.18,565.52,565.18,565.52,300.0,542.1728,542.4989,542.1728,542.4989,300.0
2021-07-21 15:00:00,565.4,565.72,565.28,565.29,900.0,542.3838,542.6908,542.2687,542.2783,900.0
2021-07-21 15:05:00,565.5,565.89,565.27,565.88,1600.0,542.4798,542.8539,542.2591,542.8443,1600.0
2021-07-21 15:10:00,565.89,565.91,565.01,565.01,1700.0,542.8539,542.8731,542.0097,542.0097,1700.0
2021-07-21 15:15:00,565.24,565.56,565.13,565.56,500.0,542.2303,542.5373,542.1248,542.5373,500.0
2021-07-21 15:20:00,565.58,565.58,565.13,565.35,800.0,542.5565,542.5565,542.1248,542.3359,800.0
2021-07-21 15:25:00,565.06,565.24,564.66,564.66,800.0,542.0577,542.2303,541.674,541.674,800.0
2021-07-21 15:30:00,564.57,564.83,564.38,564.56,1800.0,541.5876,541.837,541.4054,541.578,1800.0
2021-07-21 15:35:00,564.72,564.72,564.35,564.62,1479.0,541.7315,541.7315,541.3766,541.6356,1479.0
2021-07-21 15:40:00,564.26,564.71,564.18,564.19,1400.0,541.2902,541.7219,541.2135,541.2231,1400.0
2021-07-21 15:45:00,564.39,564.39,563.55,564.02,1500.0,541.4149,541.4149,540.6091,541.06,1500.0
2021-07-21 15:50:00,563.19,564.78,563.19,564.78,4256.0,540.2638,541.7891,540.2638,541.7891,4256.0
2021-07-21 15:55:00,564.42,565.26,564.16,564.87,10313.0,541.4437,542.2495,541.1943,541.8754,10313.0
2021-07-22 09:30:00,566.96,567.69,565.7,567.69,3325.0,543.8803,544.5806,542.6716,544.5806,3325.0
2021-07-22 09:35:00,566.79,566.96,565.84,566.6,798.0,543.7172,543.8803,542.8059,543.535,798.0
2021-07-22 09:40:00,568.3,568.5,568.3,568.5,300.0,545.1658,545.3576,545.1658,545.3576,300.0
2021-07-22 09:45:00,567.99,567.99,567.99,567.99,160.0,544.8684,544.8684,544.8684,544.8684,160.0
2021-07-22 09:50:00,566.24,566.24,566.24,566.24,100.0,543.1896,543.1896,543.1896,543.1896,100.0
2021-07-22 09:55:00,567.56,567.56,567.56,567.56,100.0,544.4559,544.4559,544.4559,544.4559,100.0
2021-07-22 10:00:00,567.76,569.61,567.76,568.49,2384.0,544.6478,546.4225,544.6478,545.348,2384.0
2021-07-22 10:05:00,568.49,568.49,568.48,568.49,255.0,545.348,545.348,545.3384,545.348,255.0
2021-07-22 10:10:00,569.5,570.18,569.5,569.99,600.0,546.3169,546.9692,546.3169,546.787,600.0
2021-07-22 10:15:00,570.9,570.9,569.45,570.3,600.0,547.6599,547.6599,546.269,547.0844,600.0
2021-07-22 10:20:00,570.72,571.43,570.58,571.43,578.0,547.4873,548.1684,547.353,548.1684,578.0
2021-07-22 10:25:00,571.02,571.97,570.83,571.97,2474.0,547.7751,548.6864,547.5928,548.6864,2474.0
2021-07-22 10:30:00,572.83,572.83,572.83,572.83,100.0,549.5114,549.5114,549.5114,549.5114,100.0
2021-07-22 10:35:00,573.4,573.4,572.61,573.21,400.0,550.0582,550.0582,549.3003,549.8759,400.0
2021-07-22 10:40:00,573.22,573.3,572.38,572.38,579.0,549.8855,549.9622,549.0797,549.0797,579.0
2021-07-22 10:45:00,573.54,573.87,573.53,573.81,500.0,550.1925,550.509,550.1829,550.4515,500.0
2021-07-22 10:50:00,573.44,573.5,572.38,572.71,5076.0,550.0965,550.1541,549.0797,549.3963,5076.0
2021-07-22 10:55:00,572.71,572.71,572.18,572.7,578.0,549.3963,549.3963,548.8878,549.3867,578.0
2021-07-22 11:00:00,572.73,573.58,571.08,571.08,1426.0,549.4154,550.2308,547.8326,547.8326,1426.0
2021-07-22 11:05:00,571.1,571.1,571.03,571.03,200.0,547.8518,547.8518,547.7846,547.7846,200.0
2021-07-22 11:10:00,570.43,570.71,570.43,570.71,280.0,547.2091,547.4777,547.2091,547.4777,280.0
2021-07-22 11:15:00,570.87,570.92,570.87,570.92,300.0,547.6312,547.6791,547.6312,547.6791,300.0
2021-07-22 11:20:00,570.68,570.68,570.29,570.29,1022.0,547.4489,547.4489,547.0748,547.0748,1022.0
2021-07-22 11:25:00,569.95,570.48,569.95,570.48,300.0,546.7486,547.257,546.7486,547.257,300.0
2021-07-22 11:30:00,570.32,570.95,569.97,570.95,600.0,547.1035,547.7079,546.7678,547.7079,600.0
2021-07-22 11:35:00,570.38,570.38,569.61,569.61,802.0,547.1611,547.1611,546.4225,546.4225,802.0
2021-07-22 11:40:00,568.71,568.71,568.71,568.71,100.0,545.5591,545.5591,545.5591,545.5591,100.0
2021-07-22 11:45:00,568.68,569.94,568.62,569.94,700.0,545.5303,546.739,545.4728,546.739,700.0
2021-07-22 11:50:00,569.62,569.62,568.98,568.99,400.0,546.432,546.432,545.8181,545.8277,400.0
2021-07-22 11:55:00,569.51,569.51,569.51,569.51,100.0,546.3265,546.3265,546.3265,546.3265,100.0
2021-07-22 12:00:00,569.91,570.12,568.92,568.92,400.0,546.7102,546.9117,545.7605,545.7605,400.0
2021-07-22 12:05:00,568.55,568.8,568.55,568.56,300.0,545.4056,545.6454,545.4056,545.4152,300.0
2021-07-22 12:10:00,567.95,568.37,567.82,568.34,603.0,544.83,545.2329,544.7053,545.2041,603.0
2021-07-22 12:15:00,568.84,568.84,568.83,568.84,100.0,545.6838,545.6838,545.6742,545.6838,100.0
2021-07-22 12:20:00,568.47,568.86,568.47,568.47,300.0,545.3289,545.703,545.3289,545.3289,300.0
2021-07-22 12:25:00,568.88,568.88,568.59,568.77,300.0,545.7222,545.7222,545.444,545.6166,300.0
2021-07-22 12:30:00,568.51,568.56,568.25,568.38,906.0,545.3672,545.4152,545.1178,545.2425,906.0
2021-07-22 12:35:00,569.02,569.44,568.91,569.44,300.0,545.8565,546.2594,545.7509,546.2594,300.0
2021-07-22 12:40:00,569.26,569.27,568.63,568.63,400.0,546.0867,546.0963,545.4823,545.4823,400.0
2021-07-22 12:45:00,569.39,569.39,568.52,568.99,1145.0,546.2114,546.2114,545.3768,545.8277,1145.0
2021-07-22 12:50:00,569.04,569.04,569.03,569.04,100.0,545.8757,545.8757,545.8661,545.8757,100.0
2021-07-22 12:55:00,569.12,569.99,569.11,569.99,300.0,545.9524,546.787,545.9428,546.787,300.0
2021-07-22 13:00:00,569.63,569.63,569.63,569.63,100.0,546.4416,546.4416,546.4416,546.4416,100.0
2021-07-22 13:05:00,569.54,569.54,569.18,569.19,300.0,546.3553,546.3553,546.01,546.0195,300.0
2021-07-22 13:10:00,568.98,568.98,568.98,568.98,300.0,545.8181,545.8181,545.8181,545.8181,300.0
2021-07-22 13:15:00,568.58,568.64,568.18,568.61,726.0,545.4344,545.4919,545.0507,545.4632,726.0
2021-07-22 13:20:00,568.58,568.8,568.58,568.78,300.0,545.4344,545.6454,545.4344,545.6262,300.0
2021-07-22 13:25:00,568.78,568.78,568.78,568.78,0.0,545.6262,545.6262,545.6262,545.6262,0.0
2021-07-22 13:30:00,568.75,569.78,568.74,569.28,552.0,545.5975,546.5855,545.5879,546.1059,552.0
2021-07-22 13:35:00,570.17,570.17,570.02,570.02,300.0,546.9597,546.9597,546.8158,546.8158,300.0
2021-07-22 13:40:00,570.11,570.11,569.63,569.63,514.0,546.9021,546.9021,546.4416,546.4416,514.0
2021-07-22 13:45:00,569.65,569.65,569.63,569.63,300.0,546.4608,546.4608,546.4416,546.4416,300.0
2021-07-22 13:50:00,569.5,570.24,569.3,570.24,1532.0,546.3169,547.0268,546.1251,547.0268,1532.0
2021-07-22 13:55:00,570.25,570.38,569.99,570.25,508.0,547.0364,547.1611,546.787,547.0364,508.0
2021-07-22 14:00:00,570.19,570.35,570.02,570.35,690.0,546.9788,547.1323,546.8158,547.1323,690.0
2021-07-22 14:05:00,570.65,570.67,569.36,569.36,1001.0,547.4201,547.4393,546.1826,546.1826,1001.0
2021-07-22 14:10:00,569.79,569.79,569.78,569.79,100.0,546.5951,546.5951,546.5855,546.5951,100.0
2021-07-22 14:15:00,569.79,569.95,569.72,569.81,601.0,546.5951,546.7486,546.528,546.6143,601.0
2021-07-22 14:20:00,570.06,570.86,570.06,570.86,1539.0,546.8541,547.6216,546.8541,547.6216,1539.0
2021-07-22 14:25:00,570.89,571.19,570.73,571.19,536.0,547.6503,547.9381,547.4969,547.9381,536.0
2021-07-22 14:30:00,570.99,571.35,570.99,571.06,400.0,547.7463,548.0916,547.7463,547.8134,400.0
2021-07-22 14:35:00,571.0,571.64,571.0,571.39,600.0,547.7559,548.3698,547.7559,548.13,600.0
2021-07-22 14:40:00,571.83,572.14,571.26,571.58,2176.0,548.5521,548.8495,548.0053,548.3123,2176.0
2021-07-22 14:45:00,571.88,571.88,570.72,570.72,1013.0,548.6,548.6,547.4873,547.4873,1013.0
2021-07-22 14:50:00,570.52,570.77,570.52,570.76,500.0,547.2954,547.5352,547.2954,547.5256,500.0
2021-07-22 14:55:00,570.96,570.96,570.81,570.82,200.0,547.7175,547.7175,547.5736,547.5832,200.0
2021-07-22 15:00:00,570.79,571.19,570.79,570.9,1200.0,547.5544,547.9381,547.5544,547.6599,1200.0
2021-07-22 15:05:00,570.81,570.96,570.12,570.13,1300.0,547.5736,547.7175,546.9117,546.9213,1300.0
2021-07-22 15:10:00,570.64,570.64,570.59,570.59,200.0,547.4105,547.4105,547.3626,547.3626,200.0
2021-07-22 15:15:00,570.52,570.57,570.52,570.57,600.0,547.2954,547.3434,547.2954,547.3434,600.0
2021-07-22 15:20:00,570.4,570.4,570.23,570.23,200.0,547.1803,547.1803,547.0172,547.0172,200.0
2021-07-22 15:25:00,570.51,570.9,570.37,570.37,804.0,547.2858,547.6599,547.1515,547.1515,804.0
2021-07-22 15:30:00,570.6,571.17,570.28,571.17,2401.0,547.3721,547.9189,547.0652,547.9189,2401.0
2021-07-22 15:35:00,571.37,571.64,571.0,571.0,1000.0,548.1108,548.3698,547.7559,547.7559,1000.0
2021-07-22 15:40:00,571.17,572.34,571.14,572.34,1200.0,547.9189,549.0413,547.8902,549.0413,1200.0
2021-07-22 15:45:00,572.15,572.75,572.15,572.43,1072.0,548.8591,549.4346,548.8591,549.1277,1072.0
2021-07-22 15:50:00,572.39,572.61,571.78,572.37,2100.0,549.0893,549.3003,548.5041,549.0701,2100.0
2021-07-22 15:55:00,572.29,572.72,571.34,572.42,7845.0,548.9934,549.4058,548.082,549.1181,7845.0
2021-07-23 09:30:00,573.43,576.0,572.17,575.5,3508.0,550.0869,552.5523,548.8782,552.0727,3508.0
2021-07-23 09:35:00,575.5,575.5,575.5,575.5,0.0,552.0727,552.0727,552.0727,552.0727,0.0
2021-07-23 09:40:00,574.23,574.38,573.4,573.8,600.0,550.8544,550.9983,550.0582,550.4419,600.0
2021-07-23 09:45:00,573.13,575.26,573.12,574.8,1849.0,549.7992,551.8425,549.7896,551.4012,1849.0
2021-07-23 09:50:00,576.67,576.68,575.42,575.43,700.0,553.1951,553.2046,551.9959,552.0055,700.0
2021-07-23 09:55:00,575.76,575.77,575.76,575.76,100.0,552.3221,552.3317,552.3221,552.3221,100.0
2021-07-23 10:00:00,575.71,575.83,575.29,575.29,658.0,552.2741,552.3892,551.8712,551.8712,658.0
2021-07-23 10:05:00,574.92,575.93,574.92,575.43,524.0,551.5163,552.4852,551.5163,552.0055,524.0
2021-07-23 10:10:00,575.77,575.81,575.2,575.81,1043.0,552.3317,552.3701,551.7849,552.3701,1043.0
2021-07-23 10:15:00,575.67,575.78,575.66,575.78,200.0,552.2358,552.3413,552.2262,552.3413,200.0
2021-07-23 10:20:00,575.55,575.83,575.15,575.38,821.0,552.1206,552.3892,551.7369,551.9576,821.0
2021-07-23 10:25:00,575.38,575.38,575.38,575.38,0.0,551.9576,551.9576,551.9576,551.9576,0.0
2021-07-23 10:30:00,575.7,576.11,574.26,574.26,1791.0,552.2645,552.6578,550.8832,550.8832,1791.0
2021-07-23 10:35:00,574.33,574.88,574.33,574.88,900.0,550.9503,551.4779,550.9503,551.4779,900.0
2021-07-23 10:40:00,574.9,575.27,574.75,575.1,1100.0,551.4971,551.852,551.3532,551.689,1100.0
2021-07-23 10:45:00,575.1,575.1,574.23,574.36,1843.0,551.689,551.689,550.8544,550.9791,1843.0
2021-07-23 10:50:00,574.19,574.89,574.19,574.88,900.0,550.816,551.4875,550.816,551.4779,900.0
2021-07-23 10:55:00,575.82,576.61,575.82,576.46,500.0,552.3797,553.1375,552.3797,552.9936,500.0
2021-07-23 11:00:00,576.02,576.4,575.99,576.05,600.0,552.5715,552.936,552.5427,552.6003,600.0
2021-07-23 11:05:00,576.47,576.47,576.47,576.47,144.0,553.0032,553.0032,553.0032,553.0032,144.0
2021-07-23 11:10:00,576.38,576.6,576.38,576.6,200.0,552.9169,553.1279,552.9169,553.1279,200.0
2021-07-23 11:15:00,577.07,578.67,577.07,578.67,400.0,553.5788,555.1136,553.5788,555.1136,400.0
2021-07-23 11:20:00,578.05,578.18,577.86,578.16,636.0,554.5189,554.6436,554.3366,554.6244,636.0
2021-07-23 11:25:00,578.01,578.42,577.73,577.73,500.0,554.4805,554.8738,554.2119,554.2119,500.0
2021-07-23 11:30:00,577.65,577.65,577.64,577.64,218.0,554.1352,554.1352,554.1256,554.1256,218.0
2021-07-23 11:35:00,577.64,577.64,577.64,577.64,0.0,554.1256,554.1256,554.1256,554.1256,0.0
2021-07-23 11:40:00,577.17,577.19,577.17,577.19,230.0,553.6747,553.6939,553.6747,553.6939,230.0
2021-07-23 11:45:00,577.1,577.62,577.1,577.44,500.0,553.6075,554.1064,553.6075,553.9337,500.0
2021-07-23 11:50:00,577.43,577.83,577.22,577.22,523.0,553.9241,554.3078,553.7227,553.7227,523.0
2021-07-23 11:55:00,577.0,577.18,577.0,577.18,200.0,553.5116,553.6843,553.5116,553.6843,200.0
2021-07-23 12:00:00,576.81,576.81,576.32,576.39,700.0,553.3294,553.3294,552.8593,552.9265,700.0
2021-07-23 12:05:00,576.39,576.39,576.39,576.39,0.0,552.9265,552.9265,552.9265,552.9265,0.0
2021-07-23 12:10:00,576.32,576.76,576.31,576.45,800.0,552.8593,553.2814,552.8497,552.984,800.0
2021-07-23 12:15:00,576.45,576.45,576.45,576.45,0.0,552.984,552.984,552.984,552.984,0.0
2021-07-23 12:20:00,576.45,576.45,576.45,576.45,0.0,552.984,552.984,552.984,552.984,0.0
2021-07-23 12:25:00,577.21,577.23,576.52,576.52,837.0,553.7131,553.7323,553.0512,553.0512,837.0
2021-07-23 12:30:00,576.56,577.02,576.56,576.88,510.0,553.0895,553.5308,553.0895,553.3965,510.0
2021-07-23 12:35:00,576.88,576.88,576.88,576.88,0.0,553.3965,553.3965,553.3965,553.3965,0.0
2021-07-23 12:40:00,577.46,577.46,577.46,577.46,100.0,553.9529,553.9529,553.9529,553.9529,100.0
2021-07-23 12:45:00,577.02,577.4,577.02,577.29,700.0,553.5308,553.8953,553.5308,553.7898,700.0
2021-07-23 12:50:00,577.33,577.34,577.0,577.0,300.0,553.8282,553.8378,553.5116,553.5116,300.0
2021-07-23 12:55:00,577.0,577.0,577.0,577.0,0.0,553.5116,553.5116,553.5116,553.5116,0.0
2021-07-23 13:00:00,577.65,577.65,577.65,577.65,100.0,554.1352,554.1352,554.1352,554.1352,100.0
2021-07-23 13:05:00,577.52,577.52,577.52,577.52,100.0,554.0105,554.0105,554.0105,554.0105,100.0
2021-07-23 13:10:00,577.55,577.69,577.44,577.44,400.0,554.0392,554.1735,553.9337,553.9337,400.0
2021-07-23 13:15:00,578.08,578.13,578.08,578.13,200.0,554.5477,554.5956,554.5477,554.5956,200.0
2021-07-23 13:20:00,578.24,578.24,578.23,578.24,100.0,554.7011,554.7011,554.6915,554.7011,100.0
2021-07-23 13:25:00,578.48,578.48,577.86,577.86,400.0,554.9314,554.9314,554.3366,554.3366,400.0
2021-07-23 13:30:00,578.13,578.13,577.36,577.36,503.0,554.5956,554.5956,553.857,553.857,503.0
2021-07-23 13:35:00,577.41,577.53,577.26,577.26,327.0,553.9049,554.02,553.761,553.761,327.0
2021-07-23 13:40:00,577.03,577.11,577.03,577.11,200.0,553.5404,553.6171,553.5404,553.6171,200.0
2021-07-23 13:45:00,576.92,577.09,576.65,576.65,519.0,553.4349,553.598,553.1759,553.1759,519.0
2021-07-23 13:50:00,576.42,576.42,576.25,576.25,402.0,552.9552,552.9552,552.7922,552.7922,402.0
2021-07-23 13:55:00,576.41,577.02,576.19,576.96,900.0,552.9456,553.5308,552.7346,553.4732,900.0
2021-07-23 14:00:00,576.76,576.87,576.29,576.3,1400.0,553.2814,553.3869,552.8305,552.8401,1400.0
2021-07-23 14:05:00,576.23,576.5,576.1,576.1,600.0,552.773,553.032,552.6483,552.6483,600.0
2021-07-23 14:10:00,576.33,576.33,575.95,576.07,300.0,552.8689,552.8689,552.5044,552.6195,300.0
2021-07-23 14:15:00,575.65,575.65,575.65,575.65,100.0,552.2166,552.2166,552.2166,552.2166,100.0
2021-07-23 14:20:00,575.33,577.81,575.33,577.23,3821.0,551.9096,554.2886,551.9096,553.7323,3821.0
2021-07-23 14:25:00,577.24,577.24,577.22,577.23,200.0,553.7418,553.7418,553.7227,553.7323,200.0
2021-07-23 14:30:00,577.18,577.28,577.15,577.15,400.0,553.6843,553.7802,553.6555,553.6555,400.0
2021-07-23 14:35:00,577.15,577.55,576.99,577.14,1203.0,553.6555,554.0392,553.502,553.6459,1203.0
2021-07-23 14:40:00,576.92,576.92,576.92,576.92,100.0,553.4349,553.4349,553.4349,553.4349,100.0
2021-07-23 14:45:00,576.77,576.77,576.45,576.56,300.0,553.291,553.291,552.984,553.0895,300.0
2021-07-23 14:50:00,576.58,576.65,576.23,576.24,700.0,553.1087,553.1759,552.773,552.7826,700.0
2021-07-23 14:55:00,576.26,576.51,576.2,576.2,340.0,552.8017,553.0416,552.7442,552.7442,340.0
2021-07-23 15:00:00,576.3,576.51,576.05,576.27,739.0,552.8401,553.0416,552.6003,552.8113,739.0
2021-07-23 15:05:00,576.64,576.64,576.36,576.64,510.0,553.1663,553.1663,552.8977,553.1663,510.0
2021-07-23 15:10:00,576.41,576.55,576.16,576.55,2301.0,552.9456,553.0799,552.7058,553.0799,2301.0
2021-07-23 15:15:00,576.44,576.98,576.44,576.95,2500.0,552.9744,553.4924,552.9744,553.4637,2500.0
2021-07-23 15:20:00,577.04,577.29,576.45,576.86,2393.0,553.55,553.7898,552.984,553.3773,2393.0
2021-07-23 15:25:00,576.63,577.74,576.62,577.74,1268.0,553.1567,554.2215,553.1471,554.2215,1268.0
2021-07-23 15:30:00,577.71,577.89,577.58,577.69,1245.0,554.1927,554.3654,554.068,554.1735,1245.0
2021-07-23 15:35:00,577.7,578.55,577.69,578.55,1136.0,554.1831,554.9985,554.1735,554.9985,1136.0
2021-07-23 15:40:00,578.54,579.1,578.53,579.04,1005.0,554.9889,555.5261,554.9793,555.4686,1005.0
2021-07-23 15:45:00,579.27,579.36,578.43,579.18,2536.0,555.6892,555.7755,554.8834,555.6029,2536.0
2021-07-23 15:50:00,579.35,579.81,578.81,579.63,5003.0,555.766,556.2072,555.2479,556.0346,5003.0
2021-07-23 15:55:00,579.76,580.09,578.92,578.95,11615.0,556.1593,556.4758,555.3535,555.3822,11615.0
2021-07-26 09:30:00,574.21,577.0,574.01,574.01,5934.0,550.8352,553.5116,550.6433,550.6433,5934.0
2021-07-26 09:35:00,573.89,573.89,571.34,572.14,1805.0,550.5282,550.5282,548.082,548.8495,1805.0
2021-07-26 09:40:00,571.68,572.4,570.41,571.87,1346.0,548.4082,549.0989,547.1899,548.5905,1346.0
2021-07-26 09:45:00,571.24,571.24,568.5,568.54,2240.0,547.9861,547.9861,545.3576,545.396,2240.0
2021-07-26 09:50:00,568.54,569.0,566.45,567.71,3109.0,545.396,545.8373,543.3911,544.5998,3109.0
2021-07-26 09:55:00,566.26,568.64,566.26,567.31,825.0,543.2088,545.4919,543.2088,544.2161,825.0
2021-07-26 10:00:00,568.41,570.41,568.41,568.68,2618.0,545.2713,547.1899,545.2713,545.5303,2618.0
2021-07-26 10:05:00,568.8,569.62,568.54,569.08,2580.0,545.6454,546.432,545.396,545.914,2580.0
2021-07-26 10:10:00,569.57,569.57,567.0,567.05,1744.0,546.3841,546.3841,543.9187,543.9667,1744.0
2021-07-26 10:15:00,566.83,568.3,566.5,567.68,2914.0,543.7556,545.1658,543.4391,544.571,2914.0
2021-07-26 10:20:00,568.43,569.51,568.24,569.11,4180.0,545.2905,546.3265,545.1082,545.9428,4180.0
2021-07-26 10:25:00,569.08,569.5,568.42,568.72,4979.0,545.914,546.3169,545.2809,545.5687,4979.0
2021-07-26 10:30:00,568.8,569.49,568.69,568.82,2000.0,545.6454,546.3073,545.5399,545.6646,2000.0
2021-07-26 10:35:00,568.84,569.54,568.44,568.99,4064.0,545.6838,546.3553,545.3001,545.8277,4064.0
2021-07-26 10:40:00,569.36,569.36,568.43,568.56,1707.0,546.1826,546.1826,545.2905,545.4152,1707.0
2021-07-26 10:45:00,568.91,568.91,568.6,568.88,1800.0,545.7509,545.7509,545.4536,545.7222,1800.0
2021-07-26 10:50:00,568.69,569.01,568.03,568.45,4664.0,545.5399,545.8469,544.9068,545.3097,4664.0
2021-07-26 10:55:00,568.44,569.09,567.68,567.68,2429.0,545.3001,545.9236,544.571,544.571,2429.0
2021-07-26 11:00:00,568.65,570.03,568.34,570.02,3879.0,545.5015,546.8254,545.2041,546.8158,3879.0
2021-07-26 11:05:00,569.87,573.05,569.86,573.05,5689.0,546.6719,549.7224,546.6623,549.7224,5689.0
2021-07-26 11:10:00,573.88,574.91,573.37,574.91,1941.0,550.5186,551.5067,550.0294,551.5067,1941.0
2021-07-26 11:15:00,575.17,575.46,574.26,574.65,1812.0,551.7561,552.0343,550.8832,551.2573,1812.0
2021-07-26 11:20:00,574.2,575.73,573.92,575.73,4408.0,550.8256,552.2933,550.557,552.2933,4408.0
2021-07-26 11:25:00,576.04,576.24,575.61,576.13,900.0,552.5907,552.7826,552.1782,552.677,900.0
2021-07-26 11:30:00,575.53,575.93,574.99,575.9,1644.0,552.1015,552.4852,551.5834,552.4564,1644.0
2021-07-26 11:35:00,576.05,576.1,575.71,575.92,1971.0,552.6003,552.6483,552.2741,552.4756,1971.0
2021-07-26 11:40:00,575.94,577.95,575.93,577.67,4809.0,552.4948,554.4229,552.4852,554.1543,4809.0
2021-07-26 11:45:00,577.83,578.16,577.48,577.48,1952.0,554.3078,554.6244,553.9721,553.9721,1952.0
2021-07-26 11:50:00,577.53,577.72,577.37,577.45,1000.0,554.02,554.2023,553.8666,553.9433,1000.0
2021-07-26 11:55:00,577.5,579.29,577.49,579.29,934.0,553.9913,555.7084,553.9817,555.7084,934.0
2021-07-26 12:00:00,579.18,579.92,578.89,579.64,2076.0,555.6029,556.3128,555.3247,556.0442,2076.0
2021-07-26 12:05:00,580.2,580.32,580.2,580.32,200.0,556.5814,556.6965,556.5814,556.6965,200.0
2021-07-26 12:10:00,580.19,580.71,580.04,580.4,3265.0,556.5718,557.0706,556.4279,556.7732,3265.0
2021-07-26 12:15:00,580.38,580.73,579.87,580.06,1625.0,556.754,557.0898,556.2648,556.4471,1625.0
2021-07-26 12:20:00,579.29,580.05,579.29,580.05,1120.0,555.7084,556.4375,555.7084,556.4375,1120.0
2021-07-26 12:25:00,579.79,579.79,579.0,579.0,745.0,556.188,556.188,555.4302,555.4302,745.0
2021-07-26 12:30:00,579.0,579.11,577.8,578.07,1674.0,555.4302,555.5357,554.2791,554.5381,1674.0
2021-07-26 12:35:00,578.28,578.28,577.96,577.96,202.0,554.7395,554.7395,554.4325,554.4325,202.0
2021-07-26 12:40:00,576.81,576.81,576.0,576.0,1150.0,553.3294,553.3294,552.5523,552.5523,1150.0
2021-07-26 12:45:00,576.31,576.31,575.42,575.42,1010.0,552.8497,552.8497,551.9959,551.9959,1010.0
2021-07-26 12:50:00,575.33,576.05,575.33,576.02,601.0,551.9096,552.6003,551.9096,552.5715,601.0
2021-07-26 12:55:00,575.73,575.94,575.62,575.69,1100.0,552.2933,552.4948,552.1878,552.2549,1100.0
2021-07-26 13:00:00,575.69,575.69,575.69,575.69,0.0,552.2549,552.2549,552.2549,552.2549,0.0
2021-07-26 13:05:00,575.98,576.61,575.98,576.61,516.0,552.5331,553.1375,552.5331,553.1375,516.0
2021-07-26 13:10:00,576.43,576.43,576.43,576.43,100.0,552.9648,552.9648,552.9648,552.9648,100.0
2021-07-26 13:15:00,576.43,576.43,576.43,576.43,0.0,552.9648,552.9648,552.9648,552.9648,0.0
2021-07-26 13:20:00,576.58,576.58,576.36,576.36,271.0,553.1087,553.1087,552.8977,552.8977,271.0
2021-07-26 13:25:00,576.34,576.34,576.34,576.34,160.0,552.8785,552.8785,552.8785,552.8785,160.0
2021-07-26 13:30:00,576.71,576.71,576.31,576.31,311.0,553.2334,553.2334,552.8497,552.8497,311.0
2021-07-26 13:35:00,576.01,576.01,576.01,576.01,100.0,552.5619,552.5619,552.5619,552.5619,100.0
2021-07-26 13:40:00,576.82,576.82,576.72,576.72,200.0,553.3389,553.3389,553.243,553.243,200.0
2021-07-26 13:45:00,576.97,576.97,576.96,576.97,100.0,553.4828,553.4828,553.4732,553.4828,100.0
2021-07-26 13:50:00,576.96,576.98,576.8,576.98,1330.0,553.4732,553.4924,553.3198,553.4924,1330.0
2021-07-26 13:55:00,577.22,577.44,577.22,577.44,400.0,553.7227,553.9337,553.7227,553.9337,400.0
2021-07-26 14:00:00,577.44,577.44,577.44,577.44,0.0,553.9337,553.9337,553.9337,553.9337,0.0
2021-07-26 14:05:00,577.56,577.79,577.56,577.79,303.0,554.0488,554.2695,554.0488,554.2695,303.0
2021-07-26 14:10:00,577.89,578.17,577.89,577.99,400.0,554.3654,554.634,554.3654,554.4613,400.0
2021-07-26 14:15:00,577.49,577.49,576.83,576.83,200.0,553.9817,553.9817,553.3485,553.3485,200.0
2021-07-26 14:20:00,577.04,577.18,576.59,576.59,838.0,553.55,553.6843,553.1183,553.1183,838.0
2021-07-26 14:25:00,576.96,576.96,576.95,576.96,100.0,553.4732,553.4732,553.4637,553.4732,100.0
2021-07-26 14:30:00,577.12,577.13,577.01,577.13,500.0,553.6267,553.6363,553.5212,553.6363,500.0
2021-07-26 14:35:00,577.06,577.06,577.06,577.06,100.0,553.5692,553.5692,553.5692,553.5692,100.0
2021-07-26 14:40:00,576.98,576.98,575.76,575.83,1732.0,553.4924,553.4924,552.3221,552.3892,1732.0
2021-07-26 14:45:00,576.07,576.12,575.78,575.79,300.0,552.6195,552.6674,552.3413,552.3509,300.0
2021-07-26 14:50:00,575.89,575.89,575.89,575.89,100.0,552.4468,552.4468,552.4468,552.4468,100.0
2021-07-26 14:55:00,576.33,576.89,576.31,576.44,1153.0,552.8689,553.4061,552.8497,552.9744,1153.0
2021-07-26 15:00:00,576.25,576.72,576.16,576.72,1632.0,552.7922,553.243,552.7058,553.243,1632.0
2021-07-26 15:05:00,576.79,577.27,576.78,577.14,1020.0,553.3102,553.7706,553.3006,553.6459,1020.0
2021-07-26 15:10:00,577.26,577.27,576.89,576.89,234.0,553.761,553.7706,553.4061,553.4061,234.0
2021-07-26 15:15:00,577.08,577.21,576.92,577.21,420.0,553.5884,553.7131,553.4349,553.7131,420.0
2021-07-26 15:20:00,577.14,577.15,576.96,577.13,562.0,553.6459,553.6555,553.4732,553.6363,562.0
2021-07-26 15:25:00,577.04,577.1,576.66,576.74,1101.0,553.55,553.6075,553.1855,553.2622,1101.0
2021-07-26 15:30:00,576.99,577.29,576.02,576.4,1877.0,553.502,553.7898,552.5715,552.936,1877.0
2021-07-26 15:35:00,576.38,576.38,575.58,575.58,1400.0,552.9169,552.9169,552.1494,552.1494,1400.0
2021-07-26 15:40:00,575.72,575.72,575.27,575.27,1104.0,552.2837,552.2837,551.852,551.852,1104.0
2021-07-26 15:45:00,575.58,575.87,575.37,575.87,1160.0,552.1494,552.4276,551.948,552.4276,1160.0
2021-07-26 15:50:00,576.36,577.01,576.04,577.01,7136.0,552.8977,553.5212,552.5907,553.5212,7136.0
2021-07-26 15:55:00,576.82,577.65,575.39,575.9,14345.0,553.3389,554.1352,551.9672,552.4564,14345.0
2021-07-27 09:30:00,587.0,588.41,576.28,578.61,9100.0,563.1045,564.4571,552.8209,555.0561,9100.0
2021-07-27 09:35:00,580.13,585.86,580.13,584.0,3332.0,556.5142,562.0109,556.5142,560.2267,3332.0
2021-07-27 09:40:00,583.58,587.74,582.7,587.74,2657.0,559.8238,563.8144,558.9796,563.8144,2657.0
2021-07-27 09:45:00,587.74,589.36,586.62,586.62,2956.0,563.8144,565.3685,562.74,562.74,2956.0
2021-07-27 09:50:00,585.7,587.38,584.51,587.02,2971.0,561.8575,563.4691,560.7159,563.1237,2971.0
2021-07-27 09:55:00,586.0,589.98,586.0,587.11,2871.0,562.1452,565.9632,562.1452,563.2101,2871.0
2021-07-27 10:00:00,588.5,589.61,586.49,586.49,2274.0,564.5435,565.6083,562.6153,562.6153,2274.0
2021-07-27 10:05:00,586.86,587.0,585.0,587.0,2829.0,562.9702,563.1045,561.186,563.1045,2829.0
2021-07-27 10:10:00,589.03,592.92,588.05,590.46,3985.0,565.0519,568.7836,564.1118,566.4237,3985.0
2021-07-27 10:15:00,590.26,590.26,589.06,589.06,1026.0,566.2318,566.2318,565.0807,565.0807,1026.0
2021-07-27 10:20:00,586.78,588.6,586.1,587.68,3413.0,562.8935,564.6394,562.2412,563.7569,3413.0
2021-07-27 10:25:00,588.64,589.03,588.64,589.03,210.0,564.6778,565.0519,564.6778,565.0519,210.0
2021-07-27 10:30:00,588.9,592.5,588.9,592.44,2425.0,564.9272,568.3806,564.9272,568.3231,2425.0
2021-07-27 10:35:00,591.46,592.3,591.35,592.3,1431.0,567.383,568.1888,567.2775,568.1888,1431.0
2021-07-27 10:40:00,591.58,592.5,590.26,592.5,1188.0,567.4981,568.3806,566.2318,568.3806,1188.0
2021-07-27 10:45:00,590.6,591.57,590.14,591.57,635.0,566.558,567.4885,566.1167,567.4885,635.0
2021-07-27 10:50:00,591.47,592.09,591.4,591.4,311.0,567.3926,567.9873,567.3254,567.3254,311.0
2021-07-27 10:55:00,591.98,596.47,591.98,594.08,5461.0,567.8818,572.189,567.8818,569.8963,5461.0
2021-07-27 11:00:00,594.41,595.71,592.57,592.58,3359.0,570.2129,571.46,568.4478,568.4574,3359.0
2021-07-27 11:05:00,592.75,592.75,590.86,590.87,3662.0,568.6205,568.6205,566.8074,566.817,3662.0
2021-07-27 11:10:00,591.48,591.49,590.21,590.21,834.0,567.4022,567.4118,566.1839,566.1839,834.0
2021-07-27 11:15:00,588.76,589.19,588.69,589.19,900.0,564.7929,565.2054,564.7257,565.2054,900.0
2021-07-27 11:20:00,589.42,589.42,587.51,587.51,800.0,565.426,565.426,563.5938,563.5938,800.0
2021-07-27 11:25:00,587.81,588.41,587.49,588.27,500.0,563.8816,564.4571,563.5746,564.3228,500.0
2021-07-27 11:30:00,586.53,586.79,584.83,585.49,871.0,562.6537,562.9031,561.0229,561.656,871.0
2021-07-27 11:35:00,584.69,585.49,583.89,584.61,1356.0,560.8886,561.656,560.1211,560.8118,1356.0
2021-07-27 11:40:00,584.81,587.23,584.8,586.44,2636.0,561.0037,563.3252,560.9941,562.5673,2636.0
2021-07-27 11:45:00,586.44,586.44,586.44,586.44,0.0,562.5673,562.5673,562.5673,562.5673,0.0
2021-07-27 11:50:00,585.5,587.65,585.5,587.65,1479.0,561.6656,563.7281,561.6656,563.7281,1479.0
2021-07-27 11:55:00,587.58,587.88,587.01,587.87,603.0,563.6609,563.9487,563.1141,563.9391,603.0
2021-07-27 12:00:00,588.21,588.87,586.72,587.67,2372.0,564.2653,564.8984,562.8359,563.7473,2372.0
2021-07-27 12:05:00,587.2,587.2,586.18,587.0,602.0,563.2964,563.2964,562.3179,563.1045,602.0
2021-07-27 12:10:00,587.27,587.39,586.61,586.86,510.0,563.3636,563.4787,562.7304,562.9702,510.0
2021-07-27 12:15:00,585.91,585.91,584.7,585.44,1991.0,562.0589,562.0589,560.8982,561.608,1991.0
2021-07-27 12:20:00,585.76,586.02,585.29,585.39,733.0,561.915,562.1644,561.4642,561.5601,733.0
2021-07-27 12:25:00,586.0,586.0,583.49,583.49,5105.0,562.1452,562.1452,559.7374,559.7374,5105.0
2021-07-27 12:30:00,584.4,584.4,583.61,584.39,817.0,560.6104,560.6104,559.8525,560.6008,817.0
2021-07-27 12:35:00,584.21,584.88,584.2,584.69,1734.0,560.4281,561.0708,560.4185,560.8886,1734.0
2021-07-27 12:40:00,585.48,586.88,585.29,585.29,1867.0,561.6464,562.9894,561.4642,561.4642,1867.0
2021-07-27 12:45:00,584.59,585.13,584.44,584.51,608.0,560.7926,561.3107,560.6488,560.7159,608.0
2021-07-27 12:50:00,582.86,584.0,582.86,583.38,1709.0,559.1331,560.2267,559.1331,559.6319,1709.0
2021-07-27 12:55:00,582.89,583.33,582.89,583.33,976.0,559.1619,559.5839,559.1619,559.5839,976.0
2021-07-27 13:00:00,583.19,583.19,582.0,582.45,700.0,559.4496,559.4496,558.3081,558.7398,700.0
2021-07-27 13:05:00,581.98,582.54,581.98,582.25,405.0,558.2889,558.8261,558.2889,558.5479,405.0
2021-07-27 13:10:00,582.5,582.5,581.89,581.89,444.0,558.7877,558.7877,558.2026,558.2026,444.0
2021-07-27 13:15:00,582.43,582.43,581.49,581.95,500.0,558.7206,558.7206,557.8188,558.2601,500.0
2021-07-27 13:20:00,582.14,582.26,581.33,581.57,1034.0,558.4424,558.5575,557.6654,557.8956,1034.0
2021-07-27 13:25:00,581.59,583.38,581.59,583.38,700.0,557.9148,559.6319,557.9148,559.6319,700.0
2021-07-27 13:30:00,583.25,583.36,582.35,582.35,2152.0,559.5072,559.6127,558.6438,558.6438,2152.0
2021-07-27 13:35:00,583.34,583.34,581.64,582.33,1843.0,559.5935,559.5935,557.9627,558.6246,1843.0
2021-07-27 13:40:00,582.77,582.77,581.14,581.14,1105.0,559.0467,559.0467,557.4831,557.4831,1105.0
2021-07-27 13:45:00,580.94,581.23,580.27,580.27,1000.0,557.2912,557.5694,556.6485,556.6485,1000.0
2021-07-27 13:50:00,580.99,580.99,580.5,580.5,200.0,557.3392,557.3392,556.8691,556.8691,200.0
2021-07-27 13:55:00,580.76,580.76,580.4,580.4,400.0,557.1186,557.1186,556.7732,556.7732,400.0
2021-07-27 14:00:00,580.17,581.45,580.17,581.45,900.0,556.5526,557.7805,556.5526,557.7805,900.0
2021-07-27 14:05:00,581.45,581.45,580.72,580.72,1940.0,557.7805,557.7805,557.0802,557.0802,1940.0
2021-07-27 14:10:00,580.67,581.1,580.67,581.05,700.0,557.0322,557.4447,557.0322,557.3968,700.0
2021-07-27 14:15:00,581.05,581.05,581.05,581.05,0.0,557.3968,557.3968,557.3968,557.3968,0.0
2021-07-27 14:20:00,581.42,582.16,581.41,582.15,500.0,557.7517,558.4616,557.7421,558.452,500.0
2021-07-27 14:25:00,582.94,583.56,582.62,583.56,1014.0,559.2098,559.8046,558.9028,559.8046,1014.0
2021-07-27 14:30:00,583.37,583.37,582.03,582.03,1500.0,559.6223,559.6223,558.3369,558.3369,1500.0
2021-07-27 14:35:00,581.01,581.43,580.44,580.94,1319.0,557.3584,557.7613,556.8116,557.2912,1319.0
2021-07-27 14:40:00,581.49,581.49,581.48,581.48,500.0,557.8188,557.8188,557.8092,557.8092,500.0
2021-07-27 14:45:00,581.91,582.62,581.86,582.3,600.0,558.2217,558.9028,558.1738,558.5959,600.0
2021-07-27 14:50:00,582.85,583.39,582.85,582.87,1147.0,559.1235,559.6415,559.1235,559.1427,1147.0
2021-07-27 14:55:00,582.92,583.98,582.79,583.98,1200.0,559.1906,560.2075,559.0659,560.2075,1200.0
2021-07-27 15:00:00,584.77,585.27,584.2,584.87,1011.0,560.9653,561.445,560.4185,561.0612,1011.0
2021-07-27 15:05:00,585.22,585.22,584.35,585.19,557.0,561.397,561.397,560.5624,561.3682,557.0
2021-07-27 15:10:00,585.02,585.53,584.69,584.69,400.0,561.2051,561.6944,560.8886,560.8886,400.0
2021-07-27 15:15:00,585.35,585.37,583.7,584.46,1143.0,561.5217,561.5409,559.9389,560.6679,1143.0
2021-07-27 15:20:00,585.08,585.54,585.07,585.53,900.0,561.2627,561.704,561.2531,561.6944,900.0
2021-07-27 15:25:00,585.61,585.81,585.22,585.29,4500.0,561.7711,561.963,561.397,561.4642,4500.0
2021-07-27 15:30:00,585.33,586.57,585.0,586.57,1300.0,561.5025,562.692,561.186,562.692,1300.0
2021-07-27 15:35:00,585.96,585.96,584.51,584.51,700.0,562.1069,562.1069,560.7159,560.7159,700.0
2021-07-27 15:40:00,584.73,585.44,584.13,585.44,2530.0,560.9269,561.608,560.3514,561.608,2530.0
2021-07-27 15:45:00,585.71,586.21,585.01,585.78,2112.0,561.8671,562.3467,561.1956,561.9342,2112.0
2021-07-27 15:50:00,586.59,586.59,584.81,584.81,8834.0,562.7112,562.7112,561.0037,561.0037,8834.0
2021-07-27 15:55:00,585.26,586.34,584.07,585.25,20320.0,561.4354,562.4714,560.2938,561.4258,20320.0
2021-07-28 09:30:00,588.91,593.44,588.91,588.98,5467.0,564.9368,569.2824,564.9368,565.0039,5467.0
2021-07-28 09:35:00,592.34,592.34,588.98,591.41,1447.0,568.2272,568.2272,565.0039,567.335,1447.0
2021-07-28 09:40:00,591.18,591.18,586.34,586.35,2224.0,567.1144,567.1144,562.4714,562.481,2224.0
2021-07-28 09:45:00,586.27,589.91,586.27,589.91,1200.0,562.4043,565.8961,562.4043,565.8961,1200.0
2021-07-28 09:50:00,590.11,590.11,589.08,589.09,300.0,566.0879,566.0879,565.0999,565.1095,300.0
2021-07-28 09:55:00,590.19,591.49,589.68,591.49,400.0,566.1647,567.4118,565.6754,567.4118,400.0
2021-07-28 10:00:00,591.21,591.61,591.21,591.42,663.0,567.1432,567.5269,567.1432,567.3446,663.0
2021-07-28 10:05:00,591.38,591.69,589.45,589.46,1838.0,567.3062,567.6036,565.4548,565.4644,1838.0
2021-07-28 10:10:00,589.0,589.35,588.39,588.61,1304.0,565.0231,565.3589,564.438,564.649,1304.0
2021-07-28 10:15:00,589.42,591.11,589.2,591.11,1603.0,565.426,567.0472,565.215,567.0472,1603.0
2021-07-28 10:20:00,590.49,590.49,589.42,589.42,426.0,566.4525,566.4525,565.426,565.426,426.0
2021-07-28 10:25:00,590.27,591.55,590.11,591.37,11804.0,566.2414,567.4693,566.0879,567.2966,11804.0
2021-07-28 10:30:00,591.36,592.67,591.0,592.5,6094.0,567.2871,568.5437,566.9417,568.3806,6094.0
2021-07-28 10:35:00,592.46,592.74,591.75,592.16,2201.0,568.3423,568.6109,567.6612,568.0545,2201.0
2021-07-28 10:40:00,592.41,592.41,590.61,591.1,1626.0,568.2943,568.2943,566.5676,567.0376,1626.0
2021-07-28 10:45:00,590.74,590.74,588.63,588.63,1200.0,566.6923,566.6923,564.6682,564.6682,1200.0
2021-07-28 10:50:00,588.63,588.63,588.24,588.25,200.0,564.6682,564.6682,564.2941,564.3037,200.0
2021-07-28 10:55:00,589.04,590.24,589.04,590.17,600.0,565.0615,566.2126,565.0615,566.1455,600.0
2021-07-28 11:00:00,590.1,590.67,590.0,590.67,901.0,566.0783,566.6251,565.9824,566.6251,901.0
2021-07-28 11:05:00,590.0,590.55,589.8,590.18,1606.0,565.9824,566.51,565.7906,566.1551,1606.0
2021-07-28 11:10:00,590.36,591.0,589.65,589.65,2538.0,566.3278,566.9417,565.6467,565.6467,2538.0
2021-07-28 11:15:00,589.59,589.59,589.54,589.54,379.0,565.5891,565.5891,565.5411,565.5411,379.0
2021-07-28 11:20:00,589.36,589.4,587.83,588.42,1900.0,565.3685,565.4068,563.9008,564.4667,1900.0
2021-07-28 11:25:00,588.42,588.42,588.42,588.42,0.0,564.4667,564.4667,564.4667,564.4667,0.0
2021-07-28 11:30:00,589.36,590.33,589.36,590.22,1118.0,565.3685,566.299,565.3685,566.1935,1118.0
2021-07-28 11:35:00,590.17,590.17,590.1,590.1,200.0,566.1455,566.1455,566.0783,566.0783,200.0
2021-07-28 11:40:00,589.78,589.78,589.13,589.13,800.0,565.7714,565.7714,565.1478,565.1478,800.0
2021-07-28 11:45:00,589.31,589.77,588.86,589.19,1041.0,565.3205,565.7618,564.8888,565.2054,1041.0
2021-07-28 11:50:00,589.81,589.82,589.56,589.56,216.0,565.8002,565.8097,565.5603,565.5603,216.0
2021-07-28 11:55:00,589.42,590.31,589.36,590.31,661.0,565.426,566.2798,565.3685,566.2798,661.0
2021-07-28 12:00:00,590.08,590.37,590.07,590.37,300.0,566.0592,566.3374,566.0496,566.3374,300.0
2021-07-28 12:05:00,589.59,590.15,589.45,590.13,1789.0,565.5891,566.1263,565.4548,566.1071,1789.0
2021-07-28 12:10:00,590.63,590.63,590.06,590.06,711.0,566.5868,566.5868,566.04,566.04,711.0
2021-07-28 12:15:00,589.84,589.84,588.5,588.5,700.0,565.8289,565.8289,564.5435,564.5435,700.0
2021-07-28 12:20:00,588.67,589.18,588.67,589.18,400.0,564.7066,565.1958,564.7066,565.1958,400.0
2021-07-28 12:25:00,589.28,589.28,589.07,589.07,200.0,565.2917,565.2917,565.0903,565.0903,200.0
2021-07-28 12:30:00,589.4,589.55,589.25,589.55,923.0,565.4068,565.5507,565.2629,565.5507,923.0
2021-07-28 12:35:00,589.5,589.55,589.02,589.02,1009.0,565.5028,565.5507,565.0423,565.0423,1009.0
2021-07-28 12:40:00,588.68,588.68,588.58,588.58,600.0,564.7162,564.7162,564.6202,564.6202,600.0
2021-07-28 12:45:00,589.37,589.37,589.37,589.37,104.0,565.3781,565.3781,565.3781,565.3781,104.0
2021-07-28 12:50:00,589.51,589.51,589.51,589.51,227.0,565.5124,565.5124,565.5124,565.5124,227.0
2021-07-28 12:55:00,590.32,590.65,590.28,590.5,1200.0,566.2894,566.606,566.251,566.4621,1200.0
2021-07-28 13:00:00,590.58,590.58,590.12,590.12,300.0,566.5388,566.5388,566.0975,566.0975,300.0
2021-07-28 13:05:00,590.51,590.73,590.0,590.54,3267.0,566.4717,566.6827,565.9824,566.5004,3267.0
2021-07-28 13:10:00,590.29,590.29,589.47,589.47,600.0,566.2606,566.2606,565.474,565.474,600.0
2021-07-28 13:15:00,589.67,589.88,589.61,589.88,304.0,565.6659,565.8673,565.6083,565.8673,304.0
2021-07-28 13:20:00,589.88,590.21,589.88,590.21,977.0,565.8673,566.1839,565.8673,566.1839,977.0
2021-07-28 13:25:00,590.21,590.21,590.2,590.21,300.0,566.1839,566.1839,566.1743,566.1839,300.0
2021-07-28 13:30:00,590.06,590.21,589.22,589.22,2108.0,566.04,566.1839,565.2342,565.2342,2108.0
2021-07-28 13:35:00,589.51,589.52,589.16,589.16,388.0,565.5124,565.522,565.1766,565.1766,388.0
2021-07-28 13:40:00,588.64,589.66,588.64,589.55,800.0,564.6778,565.6563,564.6778,565.5507,800.0
2021-07-28 13:45:00,589.89,590.03,589.87,589.87,487.0,565.8769,566.0112,565.8577,565.8577,487.0
2021-07-28 13:50:00,589.66,589.94,589.4,589.94,606.0,565.6563,565.9249,565.4068,565.9249,606.0
2021-07-28 13:55:00,589.66,589.71,588.9,588.92,541.0,565.6563,565.7042,564.9272,564.9464,541.0
2021-07-28 14:00:00,589.43,589.9,588.9,589.61,1476.0,565.4356,565.8865,564.9272,565.6083,1476.0
2021-07-28 14:05:00,589.61,589.92,589.53,589.61,900.0,565.6083,565.9057,565.5316,565.6083,900.0
2021-07-28 14:10:00,590.21,590.68,590.21,590.59,1036.0,566.1839,566.6347,566.1839,566.5484,1036.0
2021-07-28 14:15:00,590.36,590.64,590.36,590.62,1000.0,566.3278,566.5964,566.3278,566.5772,1000.0
2021-07-28 14:20:00,590.37,591.31,590.37,591.31,2214.0,566.3374,567.2391,566.3374,567.2391,2214.0
2021-07-28 14:25:00,591.31,591.77,591.31,591.77,500.0,567.2391,567.6804,567.2391,567.6804,500.0
2021-07-28 14:30:00,591.32,592.73,591.31,592.73,1902.0,567.2487,568.6013,567.2391,568.6013,1902.0
2021-07-28 14:35:00,592.17,592.17,590.87,591.66,2456.0,568.0641,568.0641,566.817,567.5748,2456.0
2021-07-28 14:40:00,591.87,592.38,591.87,592.36,600.0,567.7763,568.2655,567.7763,568.2463,600.0
2021-07-28 14:45:00,593.23,593.25,592.81,592.81,726.0,569.0809,569.1001,568.678,568.678,726.0
2021-07-28 14:50:00,593.12,593.25,592.95,593.25,623.0,568.9754,569.1001,568.8123,569.1001,623.0
2021-07-28 14:55:00,593.21,593.48,592.9,593.23,900.0,569.0617,569.3208,568.7644,569.0809,900.0
2021-07-28 15:00:00,593.26,593.54,591.79,591.79,3200.0,569.1097,569.3783,567.6996,567.6996,3200.0
2021-07-28 15:05:00,591.89,591.89,590.31,590.9,5612.0,567.7955,567.7955,566.2798,566.8458,5612.0
2021-07-28 15:10:00,591.04,591.38,591.04,591.38,750.0,566.9801,567.3062,566.9801,567.3062,750.0
2021-07-28 15:15:00,591.52,591.65,591.07,591.56,1400.0,567.4405,567.5653,567.0089,567.4789,1400.0
2021-07-28 15:20:00,591.18,591.57,591.17,591.57,956.0,567.1144,567.4885,567.1048,567.4885,956.0
2021-07-28 15:25:00,591.57,591.77,591.5,591.64,2600.0,567.4885,567.6804,567.4214,567.5557,2600.0
2021-07-28 15:30:00,591.42,592.11,591.39,591.83,1800.0,567.3446,568.0065,567.3158,567.7379,1800.0
2021-07-28 15:35:00,592.13,592.26,591.82,592.26,1835.0,568.0257,568.1504,567.7283,568.1504,1835.0
2021-07-28 15:40:00,592.29,593.33,592.28,593.27,1798.0,568.1792,569.1769,568.1696,569.1193,1798.0
2021-07-28 15:45:00,593.28,593.73,593.04,593.62,2194.0,569.1289,569.5606,568.8987,569.4551,2194.0
2021-07-28 15:50:00,593.75,593.86,592.66,592.79,12704.0,569.5798,569.6853,568.5341,568.6588,12704.0
2021-07-28 15:55:00,592.93,593.18,591.83,591.83,8149.0,568.7931,569.033,567.7379,567.7379,8149.0
2021-07-29 09:30:00,592.0,593.05,589.87,591.85,6467.0,567.901,568.9083,565.8577,567.7571,6467.0
2021-07-29 09:35:00,593.41,594.02,591.51,594.02,600.0,569.2536,569.8388,567.431,569.8388,600.0
2021-07-29 09:40:00,593.27,594.29,591.03,591.45,1200.0,569.1193,570.0978,566.9705,567.3734,1200.0
2021-07-29 09:45:00,591.88,592.51,591.88,592.51,637.0,567.7859,568.3902,567.7859,568.3902,637.0
2021-07-29 09:50:00,592.5,592.64,592.5,592.64,354.0,568.3806,568.515,568.3806,568.515,354.0
2021-07-29 09:55:00,593.19,595.23,593.19,594.48,12895.0,569.0426,570.9995,569.0426,570.28,12895.0
2021-07-29 10:00:00,593.7,594.08,591.76,591.76,1800.0,569.5318,569.8963,567.6708,567.6708,1800.0
2021-07-29 10:05:00,591.55,592.08,589.78,590.0,4615.0,567.4693,567.9777,565.7714,565.9824,4615.0
2021-07-29 10:10:00,589.58,591.47,589.58,590.45,4304.0,565.5795,567.3926,565.5795,566.4141,4304.0
2021-07-29 10:15:00,590.22,591.35,589.87,591.35,2205.0,566.1935,567.2775,565.8577,567.2775,2205.0
2021-07-29 10:20:00,591.15,591.51,590.36,591.51,2034.0,567.0856,567.431,566.3278,567.431,2034.0
2021-07-29 10:25:00,591.46,592.77,590.92,592.4,7707.0,567.383,568.6397,566.865,568.2847,7707.0
2021-07-29 10:30:00,591.66,591.66,590.05,590.05,1549.0,567.5748,567.5748,566.0304,566.0304,1549.0
2021-07-29 10:35:00,589.79,591.88,589.26,591.88,2300.0,565.781,567.7859,565.2725,567.7859,2300.0
2021-07-29 10:40:00,593.4,593.41,593.18,593.19,307.0,569.244,569.2536,569.033,569.0426,307.0
2021-07-29 10:45:00,593.86,594.43,593.86,594.43,491.0,569.6853,570.2321,569.6853,570.2321,491.0
2021-07-29 10:50:00,594.28,595.89,594.28,595.89,400.0,570.0882,571.6327,570.0882,571.6327,400.0
2021-07-29 10:55:00,594.61,594.61,594.6,594.61,100.0,570.4048,570.4048,570.3952,570.4048,100.0
2021-07-29 11:00:00,595.54,596.24,594.84,596.24,1100.0,571.2969,571.9684,570.6254,571.9684,1100.0
2021-07-29 11:05:00,596.24,596.7,595.47,595.77,630.0,571.9684,572.4097,571.2297,571.5175,630.0
2021-07-29 11:10:00,596.0,596.0,594.86,594.86,500.0,571.7382,571.7382,570.6446,570.6446,500.0
2021-07-29 11:15:00,594.94,595.41,594.76,594.87,900.0,570.7213,571.1722,570.5486,570.6542,900.0
2021-07-29 11:20:00,594.85,594.85,594.85,594.85,100.0,570.635,570.635,570.635,570.635,100.0
2021-07-29 11:25:00,594.02,594.51,593.61,593.62,800.0,569.8388,570.3088,569.4455,569.4551,800.0
2021-07-29 11:30:00,594.06,595.06,593.6,594.0,1347.0,569.8771,570.8364,569.4359,569.8196,1347.0
2021-07-29 11:35:00,593.53,594.26,593.53,594.13,1300.0,569.3687,570.069,569.3687,569.9443,1300.0
2021-07-29 11:40:00,593.78,594.61,593.62,593.63,2961.0,569.6085,570.4048,569.4551,569.4646,2961.0
2021-07-29 11:45:00,594.24,594.44,593.88,594.31,605.0,570.0498,570.2417,569.7045,570.117,605.0
2021-07-29 11:50:00,594.73,595.01,594.57,594.83,1400.0,570.5199,570.7885,570.3664,570.6158,1400.0
2021-07-29 11:55:00,594.15,594.32,594.15,594.28,600.0,569.9635,570.1266,569.9635,570.0882,600.0
2021-07-29 12:00:00,595.06,595.09,594.83,594.88,1427.0,570.8364,570.8652,570.6158,570.6638,1427.0
2021-07-29 12:05:00,594.99,595.47,594.99,595.29,1301.0,570.7693,571.2297,570.7693,571.0571,1301.0
2021-07-29 12:10:00,595.28,595.3,594.64,594.65,706.0,571.0475,571.0667,570.4335,570.4431,706.0
2021-07-29 12:15:00,594.91,595.22,594.91,595.22,417.0,570.6925,570.9899,570.6925,570.9899,417.0
2021-07-29 12:20:00,595.63,595.63,595.48,595.48,200.0,571.3832,571.3832,571.2393,571.2393,200.0
2021-07-29 12:25:00,595.25,595.81,595.25,595.69,900.0,571.0187,571.5559,571.0187,571.4408,900.0
2021-07-29 12:30:00,595.67,596.07,595.45,596.07,610.0,571.4216,571.8053,571.2106,571.8053,610.0
2021-07-29 12:35:00,596.36,596.4,595.82,596.4,900.0,572.0835,572.1219,571.5655,572.1219,900.0
2021-07-29 12:40:00,596.03,596.3,595.29,595.29,511.0,571.767,572.026,571.0571,571.0571,511.0
2021-07-29 12:45:00,595.05,595.63,595.0,595.13,400.0,570.8268,571.3832,570.7789,570.9036,400.0
2021-07-29 12:50:00,595.62,595.77,595.29,595.52,700.0,571.3736,571.5175,571.0571,571.2777,700.0
2021-07-29 12:55:00,595.46,595.5,594.93,594.93,657.0,571.2202,571.2585,570.7117,570.7117,657.0
2021-07-29 13:00:00,594.94,595.12,594.4,594.4,3385.0,570.7213,570.894,570.2033,570.2033,3385.0
2021-07-29 13:05:00,594.99,595.38,594.99,595.32,500.0,570.7693,571.1434,570.7693,571.0859,500.0
2021-07-29 13:10:00,595.31,595.32,594.85,595.31,600.0,571.0763,571.0859,570.635,571.0763,600.0
2021-07-29 13:15:00,595.1,595.1,594.84,594.87,300.0,570.8748,570.8748,570.6254,570.6542,300.0
2021-07-29 13:20:00,595.22,595.86,595.2,595.86,1045.0,570.9899,571.6039,570.9707,571.6039,1045.0
2021-07-29 13:25:00,595.82,596.09,595.6,596.01,3559.0,571.5655,571.8245,571.3545,571.7478,3559.0
2021-07-29 13:30:00,595.97,596.83,595.97,596.83,800.0,571.7094,572.5344,571.7094,572.5344,800.0
2021-07-29 13:35:00,596.67,597.09,596.67,597.09,901.0,572.3809,572.7838,572.3809,572.7838,901.0
2021-07-29 13:40:00,597.07,597.3,597.03,597.3,802.0,572.7646,572.9853,572.7262,572.9853,802.0
2021-07-29 13:45:00,597.41,597.46,597.24,597.37,510.0,573.0908,573.1387,572.9277,573.0524,510.0
2021-07-29 13:50:00,597.17,597.41,597.09,597.34,1161.0,572.8605,573.0908,572.7838,573.0236,1161.0
2021-07-29 13:55:00,596.94,596.96,595.29,596.51,1525.0,572.6399,572.6591,571.0571,572.2274,1525.0
2021-07-29 14:00:00,596.68,596.92,596.39,596.71,600.0,572.3905,572.6207,572.1123,572.4193,600.0
2021-07-29 14:05:00,596.94,597.53,596.44,596.44,1125.0,572.6399,573.2059,572.1603,572.1603,1125.0
2021-07-29 14:10:00,596.49,597.11,596.49,597.11,323.0,572.2082,572.803,572.2082,572.803,323.0
2021-07-29 14:15:00,597.13,597.38,596.83,596.97,600.0,572.8222,573.062,572.5344,572.6687,600.0
2021-07-29 14:20:00,596.91,596.91,596.42,596.51,900.0,572.6111,572.6111,572.1411,572.2274,900.0
2021-07-29 14:25:00,596.65,597.04,596.33,596.7,1414.0,572.3617,572.7358,572.0547,572.4097,1414.0
2021-07-29 14:30:00,596.36,596.39,595.68,596.11,2111.0,572.0835,572.1123,571.4312,571.8437,2111.0
2021-07-29 14:35:00,596.44,596.64,596.01,596.01,2394.0,572.1603,572.3521,571.7478,571.7478,2394.0
2021-07-29 14:40:00,596.52,596.53,595.96,595.97,1300.0,572.237,572.2466,571.6998,571.7094,1300.0
2021-07-29 14:45:00,595.71,595.71,595.06,595.06,200.0,571.46,571.46,570.8364,570.8364,200.0
2021-07-29 14:50:00,595.0,595.02,594.34,595.02,1038.0,570.7789,570.7981,570.1457,570.7981,1038.0
2021-07-29 14:55:00,595.24,595.24,594.58,594.83,300.0,571.0091,571.0091,570.376,570.6158,300.0
2021-07-29 15:00:00,594.43,594.43,593.89,593.89,600.0,570.2321,570.2321,569.7141,569.7141,600.0
2021-07-29 15:05:00,594.11,594.11,593.5,594.0,971.0,569.9251,569.9251,569.3399,569.8196,971.0
2021-07-29 15:10:00,594.0,594.0,593.99,593.99,200.0,569.8196,569.8196,569.81,569.81,200.0
2021-07-29 15:15:00,593.13,594.22,593.13,594.22,1851.0,568.985,570.0306,568.985,570.0306,1851.0
2021-07-29 15:20:00,594.35,595.36,593.96,595.36,1600.0,570.1553,571.1242,569.7812,571.1242,1600.0
2021-07-29 15:25:00,595.0,595.23,594.44,594.44,1002.0,570.7789,570.9995,570.2417,570.2417,1002.0
2021-07-29 15:30:00,594.46,594.68,594.02,594.53,500.0,570.2609,570.4719,569.8388,570.328,500.0
2021-07-29 15:35:00,594.1,595.34,594.1,595.34,1500.0,569.9155,571.105,569.9155,571.105,1500.0
2021-07-29 15:40:00,595.24,595.42,594.57,595.18,2401.0,571.0091,571.1818,570.3664,570.9516,2401.0
2021-07-29 15:45:00,595.32,595.32,594.82,595.27,1121.0,571.0859,571.0859,570.6062,571.0379,1121.0
2021-07-29 15:50:00,594.28,594.78,594.28,594.37,2305.0,570.0882,570.5678,570.0882,570.1745,2305.0
2021-07-29 15:55:00,594.32,594.79,593.79,593.96,11040.0,570.1266,570.5774,569.6181,569.7812,11040.0
2021-07-30 09:30:00,592.37,593.78,591.84,592.52,5138.0,568.2559,569.6085,567.7475,568.3998,5138.0
2021-07-30 09:35:00,593.68,593.87,592.88,593.87,1476.0,569.5126,569.6949,568.7452,569.6949,1476.0
2021-07-30 09:40:00,595.55,597.07,595.55,596.5,900.0,571.3065,572.7646,571.3065,572.2178,900.0
2021-07-30 09:45:00,596.5,598.62,596.5,598.35,2282.0,572.2178,574.2515,572.2178,573.9925,2282.0
2021-07-30 09:50:00,597.7,598.61,597.7,598.58,2200.0,573.369,574.2419,573.369,574.2131,2200.0
2021-07-30 09:55:00,597.1,598.77,597.1,598.77,951.0,572.7934,574.3954,572.7934,574.3954,951.0
2021-07-30 10:00:00,598.08,598.59,597.88,598.25,1634.0,573.7335,574.2227,573.5416,573.8966,1634.0
2021-07-30 10:05:00,599.75,600.03,599.75,600.02,1091.0,575.3355,575.6041,575.3355,575.5945,1091.0
2021-07-30 10:10:00,600.11,600.62,599.45,599.85,1016.0,575.6809,576.1701,575.0477,575.4314,1016.0
2021-07-30 10:15:00,599.76,599.83,598.03,598.75,1200.0,575.3451,575.4123,573.6855,574.3762,1200.0
2021-07-30 10:20:00,597.6,598.41,597.49,598.03,2030.0,573.273,574.0501,573.1675,573.6855,2030.0
2021-07-30 10:25:00,597.33,597.6,596.47,596.47,950.0,573.014,573.273,572.189,572.189,950.0
2021-07-30 10:30:00,597.39,597.55,596.21,597.53,883.0,573.0716,573.2251,571.9396,573.2059,883.0
2021-07-30 10:35:00,597.21,597.31,595.49,595.59,2702.0,572.8989,572.9948,571.2489,571.3449,2702.0
2021-07-30 10:40:00,595.79,597.01,595.79,596.88,1400.0,571.5367,572.7071,571.5367,572.5823,1400.0
2021-07-30 10:45:00,596.55,597.28,596.55,597.28,906.0,572.2658,572.9661,572.2658,572.9661,906.0
2021-07-30 10:50:00,596.77,597.46,596.77,597.36,1000.0,572.4768,573.1387,572.4768,573.0428,1000.0
2021-07-30 10:55:00,597.81,597.81,596.14,597.14,1650.0,573.4745,573.4745,571.8725,572.8318,1650.0
2021-07-30 11:00:00,597.21,597.38,596.46,596.73,870.0,572.8989,573.062,572.1794,572.4385,870.0
2021-07-30 11:05:00,597.72,597.72,597.66,597.66,201.0,573.3882,573.3882,573.3306,573.3306,201.0
2021-07-30 11:10:00,598.43,598.59,598.13,598.59,400.0,574.0693,574.2227,573.7815,574.2227,400.0
2021-07-30 11:15:00,598.96,599.08,598.71,599.08,543.0,574.5777,574.6928,574.3379,574.6928,543.0
2021-07-30 11:20:00,598.09,598.09,597.39,598.01,905.0,573.7431,573.7431,573.0716,573.6663,905.0
2021-07-30 11:25:00,598.19,598.81,597.89,598.58,661.0,573.839,574.4338,573.5512,574.2131,661.0
2021-07-30 11:30:00,599.04,599.36,598.04,598.04,1035.0,574.6544,574.9614,573.6951,573.6951,1035.0
2021-07-30 11:35:00,598.59,599.17,598.58,598.75,735.0,574.2227,574.7791,574.2131,574.3762,735.0
2021-07-30 11:40:00,599.28,599.28,598.84,598.84,480.0,574.8847,574.8847,574.4626,574.4626,480.0
2021-07-30 11:45:00,598.91,599.22,598.51,598.82,1000.0,574.5297,574.8271,574.146,574.4434,1000.0
2021-07-30 11:50:00,599.21,599.21,598.97,599.0,500.0,574.8175,574.8175,574.5873,574.616,500.0
2021-07-30 11:55:00,598.87,598.87,597.86,598.29,902.0,574.4913,574.4913,573.5225,573.935,902.0
2021-07-30 12:00:00,598.16,598.16,598.16,598.16,100.0,573.8102,573.8102,573.8102,573.8102,100.0
2021-07-30 12:05:00,598.63,598.75,598.53,598.75,303.0,574.2611,574.3762,574.1652,574.3762,303.0
2021-07-30 12:10:00,598.64,599.55,598.54,599.55,1531.0,574.2707,575.1437,574.1748,575.1437,1531.0
2021-07-30 12:15:00,599.61,600.02,599.61,600.02,617.0,575.2012,575.5945,575.2012,575.5945,617.0
2021-07-30 12:20:00,600.22,600.22,599.89,600.22,890.0,575.7864,575.7864,575.4698,575.7864,890.0
2021-07-30 12:25:00,600.33,600.62,599.98,599.98,803.0,575.8919,576.1701,575.5562,575.5562,803.0
2021-07-30 12:30:00,600.06,600.33,600.02,600.33,620.0,575.6329,575.8919,575.5945,575.8919,620.0
2021-07-30 12:35:00,600.39,600.39,600.33,600.34,200.0,575.9495,575.9495,575.8919,575.9015,200.0
2021-07-30 12:40:00,600.47,600.6,600.29,600.29,900.0,576.0262,576.1509,575.8535,575.8535,900.0
2021-07-30 12:45:00,600.33,601.12,600.33,600.77,800.0,575.8919,576.6497,575.8919,576.314,800.0
2021-07-30 12:50:00,600.58,600.58,600.58,600.58,100.0,576.1317,576.1317,576.1317,576.1317,100.0
2021-07-30 12:55:00,600.22,601.05,600.22,600.88,500.0,575.7864,576.5826,575.7864,576.4195,500.0
2021-07-30 13:00:00,601.0,601.0,600.68,600.78,846.0,576.5346,576.5346,576.2277,576.3236,846.0
2021-07-30 13:05:00,601.0,601.04,600.81,601.03,1635.0,576.5346,576.573,576.3524,576.5634,1635.0
2021-07-30 13:10:00,601.19,601.28,600.82,600.89,900.0,576.7169,576.8032,576.362,576.4291,900.0
2021-07-30 13:15:00,600.92,601.2,600.92,601.16,2100.0,576.4579,576.7265,576.4579,576.6881,2100.0
2021-07-30 13:20:00,601.3,601.3,601.09,601.18,1138.0,576.8224,576.8224,576.621,576.7073,1138.0
2021-07-30 13:25:00,601.2,601.47,601.12,601.3,2033.0,576.7265,576.9855,576.6497,576.8224,2033.0
2021-07-30 13:30:00,601.12,601.4,601.04,601.07,1000.0,576.6497,576.9184,576.573,576.6018,1000.0
2021-07-30 13:35:00,601.53,601.7,601.13,601.13,2184.0,577.0431,577.2061,576.6593,576.6593,2184.0
2021-07-30 13:40:00,601.33,601.59,600.85,601.02,2418.0,576.8512,577.1006,576.3907,576.5538,2418.0
2021-07-30 13:45:00,600.65,600.73,600.64,600.73,575.0,576.1989,576.2756,576.1893,576.2756,575.0
2021-07-30 13:50:00,601.01,601.33,600.54,600.54,1100.0,576.5442,576.8512,576.0934,576.0934,1100.0
2021-07-30 13:55:00,601.1,601.1,600.8,600.8,300.0,576.6306,576.6306,576.3428,576.3428,300.0
2021-07-30 14:00:00,600.25,600.73,600.25,600.54,881.0,575.8152,576.2756,575.8152,576.0934,881.0
2021-07-30 14:05:00,600.27,600.71,600.27,600.71,600.0,575.8344,576.2564,575.8344,576.2564,600.0
2021-07-30 14:10:00,600.95,600.95,599.92,600.51,835.0,576.4867,576.4867,575.4986,576.0646,835.0
2021-07-30 14:15:00,600.57,600.65,600.15,600.41,635.0,576.1221,576.1989,575.7192,575.9687,635.0
2021-07-30 14:20:00,600.14,600.36,600.0,600.0,540.0,575.7096,575.9207,575.5753,575.5753,540.0
2021-07-30 14:25:00,600.5,600.55,599.97,600.39,600.0,576.055,576.103,575.5466,575.9495,600.0
2021-07-30 14:30:00,599.94,600.17,599.0,599.07,1600.0,575.5178,575.7384,574.616,574.6832,1600.0
2021-07-30 14:35:00,598.96,599.06,597.86,597.98,1396.0,574.5777,574.6736,573.5225,573.6376,1396.0
2021-07-30 14:40:00,597.62,598.22,597.62,597.81,1023.0,573.2922,573.8678,573.2922,573.4745,1023.0
2021-07-30 14:45:00,598.26,598.38,598.21,598.35,700.0,573.9062,574.0213,573.8582,573.9925,700.0
2021-07-30 14:50:00,598.34,598.35,598.21,598.21,209.0,573.9829,573.9925,573.8582,573.8582,209.0
2021-07-30 14:55:00,598.66,598.66,598.17,598.5,820.0,574.2899,574.2899,573.8198,574.1364,820.0
2021-07-30 15:00:00,598.52,598.77,598.52,598.77,321.0,574.1556,574.3954,574.1556,574.3954,321.0
2021-07-30 15:05:00,598.78,599.19,598.78,599.19,900.0,574.405,574.7983,574.405,574.7983,900.0
2021-07-30 15:10:00,599.27,599.27,598.13,598.78,3667.0,574.8751,574.8751,573.7815,574.405,3667.0
2021-07-30 15:15:00,598.49,599.16,598.25,598.32,919.0,574.1268,574.7695,573.8966,573.9637,919.0
2021-07-30 15:20:00,598.07,598.31,597.52,597.52,1100.0,573.7239,573.9541,573.1963,573.1963,1100.0
2021-07-30 15:25:00,597.34,598.13,597.34,598.09,1500.0,573.0236,573.7815,573.0236,573.7431,1500.0
2021-07-30 15:30:00,598.12,598.44,598.0,598.44,2428.0,573.7719,574.0788,573.6568,574.0788,2428.0
2021-07-30 15:35:00,598.07,598.07,597.52,597.54,1100.0,573.7239,573.7239,573.1963,573.2155,1100.0
2021-07-30 15:40:00,597.0,597.67,597.0,597.21,1119.0,572.6975,573.3402,572.6975,572.8989,1119.0
2021-07-30 15:45:00,597.0,597.09,596.86,596.94,700.0,572.6975,572.7838,572.5632,572.6399,700.0
2021-07-30 15:50:00,596.7,596.86,596.13,596.13,6586.0,572.4097,572.5632,571.8629,571.8629,6586.0
2021-07-30 15:55:00,595.98,596.26,595.07,595.97,22377.0,571.719,571.9876,570.846,571.7094,22377.0
2021-08-02 09:30:00,600.12,606.2,600.12,606.2,6410.0,575.6905,581.523,575.6905,581.523,6410.0
2021-08-02 09:35:00,605.66,608.16,604.03,608.16,2400.0,581.0049,583.4032,579.4413,583.4032,2400.0
2021-08-02 09:40:00,606.14,608.24,605.55,607.5,1743.0,581.4654,583.4799,580.8994,582.77,1743.0
2021-08-02 09:45:00,607.2,607.2,602.67,603.67,4266.0,582.4822,582.4822,578.1367,579.0959,4266.0
2021-08-02 09:50:00,604.51,605.7,603.05,603.67,1511.0,579.9017,581.0433,578.5012,579.0959,1511.0
2021-08-02 09:55:00,603.67,604.29,602.17,603.36,3015.0,579.0959,579.6907,577.657,578.7986,3015.0
2021-08-02 10:00:00,604.37,604.98,603.26,604.22,2296.0,579.7674,580.3526,578.7026,579.6236,2296.0
2021-08-02 10:05:00,604.5,605.08,603.83,605.08,1200.0,579.8922,580.4485,579.2494,580.4485,1200.0
2021-08-02 10:10:00,605.41,605.88,605.36,605.88,1584.0,580.7651,581.216,580.7171,581.216,1584.0
2021-08-02 10:15:00,605.8,606.88,605.32,606.85,1329.0,581.1392,582.1753,580.6788,582.1465,1329.0
2021-08-02 10:20:00,607.92,609.11,607.47,608.67,980.0,583.1729,584.3145,582.7413,583.8924,980.0
2021-08-02 10:25:00,609.3,609.3,607.89,608.13,1950.0,584.4968,584.4968,583.1442,583.3744,1950.0
2021-08-02 10:30:00,608.51,609.46,608.51,609.15,801.0,583.7389,584.6502,583.7389,584.3529,801.0
2021-08-02 10:35:00,608.92,609.11,608.5,608.5,900.0,584.1322,584.3145,583.7293,583.7293,900.0
2021-08-02 10:40:00,609.18,610.36,609.18,610.36,1408.0,584.3816,585.5136,584.3816,585.5136,1408.0
2021-08-02 10:45:00,609.92,610.82,609.3,610.82,1800.0,585.0915,585.9549,584.4968,585.9549,1800.0
2021-08-02 10:50:00,610.85,611.0,610.18,610.91,1300.0,585.9837,586.1276,585.3409,586.0412,1300.0
2021-08-02 10:55:00,611.43,611.51,611.1,611.11,800.0,586.5401,586.6168,586.2235,586.2331,800.0
2021-08-02 11:00:00,611.17,613.74,611.17,613.74,1500.0,586.2906,588.756,586.2906,588.756,1500.0
2021-08-02 11:05:00,613.93,614.56,613.25,613.88,2849.0,588.9383,589.5426,588.286,588.8903,2849.0
2021-08-02 11:10:00,614.0,614.0,613.37,613.73,1900.0,589.0054,589.0054,588.4011,588.7464,1900.0
2021-08-02 11:15:00,614.26,614.26,613.04,613.79,918.0,589.2548,589.2548,588.0845,588.804,918.0
2021-08-02 11:20:00,613.69,613.8,613.66,613.66,400.0,588.7081,588.8136,588.6793,588.6793,400.0
2021-08-02 11:25:00,613.85,614.1,613.44,613.7,1212.0,588.8615,589.1014,588.4682,588.7176,1212.0
2021-08-02 11:30:00,614.36,614.68,613.63,614.68,1429.0,589.3508,589.6578,588.6505,589.6578,1429.0
2021-08-02 11:35:00,613.99,613.99,612.38,613.5,2332.0,588.9958,588.9958,587.4514,588.5258,2332.0
2021-08-02 11:40:00,613.19,613.29,613.01,613.29,650.0,588.2284,588.3243,588.0557,588.3243,650.0
2021-08-02 11:45:00,613.22,613.54,612.25,612.25,2102.0,588.2572,588.5642,587.3267,587.3267,2102.0
2021-08-02 11:50:00,613.2,613.76,612.99,613.76,1352.0,588.238,588.7752,588.0365,588.7752,1352.0
2021-08-02 11:55:00,613.95,613.95,612.99,613.14,819.0,588.9575,588.9575,588.0365,588.1804,819.0
2021-08-02 12:00:00,613.1,613.1,611.16,611.62,1333.0,588.1421,588.1421,586.281,586.7223,1333.0
2021-08-02 12:05:00,610.76,610.98,609.82,610.07,1200.0,585.8973,586.1084,584.9956,585.2354,1200.0
2021-08-02 12:10:00,610.8,611.06,610.71,611.06,784.0,585.9357,586.1851,585.8494,586.1851,784.0
2021-08-02 12:15:00,611.05,611.05,610.01,610.65,1700.0,586.1755,586.1755,585.1779,585.7918,1700.0
2021-08-02 12:20:00,610.46,610.46,609.28,609.95,1819.0,585.6095,585.6095,584.4776,585.1203,1819.0
2021-08-02 12:25:00,610.04,610.67,610.04,610.67,1000.0,585.2066,585.811,585.2066,585.811,1000.0
2021-08-02 12:30:00,609.87,609.95,608.91,608.91,1300.0,585.0436,585.1203,584.1226,584.1226,1300.0
2021-08-02 12:35:00,609.12,609.67,608.8,609.25,1674.0,584.3241,584.8517,584.0171,584.4488,1674.0
2021-08-02 12:40:00,608.63,609.52,608.63,609.0,1784.0,583.854,584.7078,583.854,584.209,1784.0
2021-08-02 12:45:00,608.84,608.96,608.52,608.68,1705.0,584.0555,584.1706,583.7485,583.902,1705.0
2021-08-02 12:50:00,608.99,609.14,608.84,608.85,1285.0,584.1994,584.3433,584.0555,584.0651,1285.0
2021-08-02 12:55:00,608.9,609.61,608.9,609.51,1200.0,584.113,584.7941,584.113,584.6982,1200.0
2021-08-02 13:00:00,609.63,610.12,609.38,610.12,1200.0,584.8133,585.2834,584.5735,585.2834,1200.0
2021-08-02 13:05:00,610.24,611.17,610.24,611.17,873.0,585.3985,586.2906,585.3985,586.2906,873.0
2021-08-02 13:10:00,611.02,611.29,610.99,611.25,1152.0,586.1467,586.4058,586.118,586.3674,1152.0
2021-08-02 13:15:00,610.93,611.28,610.74,611.17,802.0,586.0604,586.3962,585.8781,586.2906,802.0
2021-08-02 13:20:00,611.0,611.44,611.0,611.08,900.0,586.1276,586.5496,586.1276,586.2043,900.0
2021-08-02 13:25:00,611.24,611.69,611.04,611.35,1314.0,586.3578,586.7895,586.1659,586.4633,1314.0
2021-08-02 13:30:00,611.82,611.82,611.16,611.43,1700.0,586.9142,586.9142,586.281,586.5401,1700.0
2021-08-02 13:35:00,611.32,611.7,611.32,611.58,1076.0,586.4345,586.7991,586.4345,586.6839,1076.0
2021-08-02 13:40:00,611.73,612.1,611.73,612.05,700.0,586.8278,587.1828,586.8278,587.1348,700.0
2021-08-02 13:45:00,611.8,612.28,611.5,612.27,2900.0,586.895,587.3554,586.6072,587.3459,2900.0
2021-08-02 13:50:00,611.83,612.23,611.73,612.23,600.0,586.9238,587.3075,586.8278,587.3075,600.0
2021-08-02 13:55:00,612.43,612.43,611.98,612.05,1200.0,587.4993,587.4993,587.0677,587.1348,1200.0
2021-08-02 14:00:00,612.1,612.56,612.05,612.15,2420.0,587.1828,587.6241,587.1348,587.2307,2420.0
2021-08-02 14:05:00,612.26,612.58,611.88,612.21,1518.0,587.3363,587.6432,586.9717,587.2883,1518.0
2021-08-02 14:10:00,611.83,612.55,611.83,612.23,1493.0,586.9238,587.6145,586.9238,587.3075,1493.0
2021-08-02 14:15:00,612.7,612.83,612.06,612.78,1245.0,587.7584,587.8831,587.1444,587.8351,1245.0
2021-08-02 14:20:00,612.99,612.99,610.9,611.65,1717.0,588.0365,588.0365,586.0316,586.7511,1717.0
2021-08-02 14:25:00,611.38,612.06,611.25,611.44,1600.0,586.4921,587.1444,586.3674,586.5496,1600.0
2021-08-02 14:30:00,611.36,612.33,611.35,612.24,1801.0,586.4729,587.4034,586.4633,587.3171,1801.0
2021-08-02 14:35:00,612.46,612.65,612.3,612.46,1134.0,587.5281,587.7104,587.3746,587.5281,1134.0
2021-08-02 14:40:00,612.51,612.55,611.81,612.18,1190.0,587.5761,587.6145,586.9046,587.2595,1190.0
2021-08-02 14:45:00,612.7,612.7,612.33,612.62,604.0,587.7584,587.7584,587.4034,587.6816,604.0
2021-08-02 14:50:00,612.47,612.61,612.18,612.5,1647.0,587.5377,587.672,587.2595,587.5665,1647.0
2021-08-02 14:55:00,612.61,612.73,612.33,612.72,1230.0,587.672,587.7871,587.4034,587.7775,1230.0
2021-08-02 15:00:00,612.62,612.93,612.06,612.06,1422.0,587.6816,587.979,587.1444,587.1444,1422.0
2021-08-02 15:05:00,612.23,612.23,611.52,611.75,1247.0,587.3075,587.3075,586.6264,586.847,1247.0
2021-08-02 15:10:00,611.95,612.1,611.61,611.89,613.0,587.0389,587.1828,586.7127,586.9813,613.0
2021-08-02 15:15:00,612.02,612.24,611.82,611.82,1885.0,587.106,587.3171,586.9142,586.9142,1885.0
2021-08-02 15:20:00,611.58,611.93,611.52,611.76,1700.0,586.6839,587.0197,586.6264,586.8566,1700.0
2021-08-02 15:25:00,611.6,612.49,611.59,612.29,1700.0,586.7031,587.5569,586.6935,587.365,1700.0
2021-08-02 15:30:00,612.23,612.5,611.73,612.34,5012.0,587.3075,587.5665,586.8278,587.413,5012.0
2021-08-02 15:35:00,611.73,611.82,611.27,611.82,1800.0,586.8278,586.9142,586.3866,586.9142,1800.0
2021-08-02 15:40:00,611.54,611.71,611.15,611.21,2904.0,586.6456,586.8087,586.2714,586.329,2904.0
2021-08-02 15:45:00,611.14,611.73,611.01,611.14,3598.0,586.2619,586.8278,586.1371,586.2619,3598.0
2021-08-02 15:50:00,610.93,611.53,610.87,611.21,5034.0,586.0604,586.636,586.0028,586.329,5034.0
2021-08-02 15:55:00,611.36,611.43,610.4,611.14,10723.0,586.4729,586.5401,585.552,586.2619,10723.0
2021-08-03 09:30:00,610.6,612.16,609.6,610.2,7474.0,585.7438,587.2403,584.7845,585.3601,7474.0
2021-08-03 09:35:00,611.44,611.75,609.64,610.0,2070.0,586.5496,586.847,584.8229,585.1683,2070.0
2021-08-03 09:40:00,610.35,611.04,609.43,610.04,3225.0,585.504,586.1659,584.6215,585.2066,3225.0
2021-08-03 09:45:00,610.16,610.76,609.72,609.72,1800.0,585.3218,585.8973,584.8997,584.8997,1800.0
2021-08-03 09:50:00,610.07,611.26,609.94,610.3,1400.0,585.2354,586.377,585.1107,585.4561,1400.0
2021-08-03 09:55:00,610.1,610.1,609.25,609.51,600.0,585.2642,585.2642,584.4488,584.6982,600.0
2021-08-03 10:00:00,610.0,610.0,607.92,608.23,3537.0,585.1683,585.1683,583.1729,583.4703,3537.0
2021-08-03 10:05:00,608.54,608.54,607.51,607.57,425.0,583.7677,583.7677,582.7796,582.8372,425.0
2021-08-03 10:10:00,606.6,606.6,601.97,602.72,5524.0,581.9067,581.9067,577.4651,578.1846,5524.0
2021-08-03 10:15:00,602.4,604.8,602.4,604.18,1993.0,577.8776,580.1799,577.8776,579.5852,1993.0
2021-08-03 10:20:00,604.74,608.85,604.61,608.41,2174.0,580.1224,584.0651,579.9977,583.643,2174.0
2021-08-03 10:25:00,608.91,608.96,608.26,608.78,500.0,584.1226,584.1706,583.4991,583.9979,500.0
2021-08-03 10:30:00,608.39,608.39,606.54,606.73,1998.0,583.6238,583.6238,581.8491,582.0314,1998.0
2021-08-03 10:35:00,605.72,605.99,604.82,604.82,3219.0,581.0625,581.3215,580.1991,580.1991,3219.0
2021-08-03 10:40:00,605.25,605.81,603.59,604.24,2654.0,580.6116,581.1488,579.0192,579.6427,2654.0
2021-08-03 10:45:00,604.3,606.7,604.08,606.27,4482.0,579.7003,582.0026,579.4893,581.5901,4482.0
2021-08-03 10:50:00,607.12,607.22,606.22,606.41,2194.0,582.4055,582.5014,581.5421,581.7244,2194.0
2021-08-03 10:55:00,606.92,607.24,606.07,606.5,1210.0,582.2136,582.5206,581.3982,581.8107,1210.0
2021-08-03 11:00:00,606.74,606.74,604.61,604.62,500.0,582.041,582.041,579.9977,580.0073,500.0
2021-08-03 11:05:00,604.58,605.05,603.26,604.51,1165.0,579.9689,580.4198,578.7026,579.9017,1165.0
2021-08-03 11:10:00,604.29,604.46,603.8,603.8,611.0,579.6907,579.8538,579.2207,579.2207,611.0
2021-08-03 11:15:00,603.5,604.32,603.11,604.21,1135.0,578.9329,579.7195,578.5587,579.614,1135.0
2021-08-03 11:20:00,603.13,604.35,603.13,603.94,2693.0,578.5779,579.7483,578.5779,579.355,2693.0
2021-08-03 11:25:00,604.1,604.95,602.57,602.83,1429.0,579.5084,580.3238,578.0407,578.2901,1429.0
2021-08-03 11:30:00,603.28,603.69,601.43,602.09,3402.0,578.7218,579.1151,576.9471,577.5803,3402.0
2021-08-03 11:35:00,601.9,602.94,601.68,602.41,2764.0,577.398,578.3957,577.187,577.8872,2764.0
2021-08-03 11:40:00,602.94,605.29,602.55,605.29,1500.0,578.3957,580.65,578.0215,580.65,1500.0
2021-08-03 11:45:00,605.96,607.38,605.96,607.38,600.0,581.2927,582.6549,581.2927,582.6549,600.0
2021-08-03 11:50:00,607.65,608.49,607.65,608.46,500.0,582.9139,583.7197,582.9139,583.691,500.0
2021-08-03 11:55:00,608.15,609.41,607.9,609.4,643.0,583.3936,584.6023,583.1537,584.5927,643.0
2021-08-03 12:00:00,609.53,609.59,608.79,608.83,700.0,584.7174,584.775,584.0075,584.0459,700.0
2021-08-03 12:05:00,608.81,608.81,608.04,608.11,600.0,584.0267,584.0267,583.2881,583.3552,600.0
2021-08-03 12:10:00,608.0,609.05,607.98,608.58,909.0,583.2497,584.2569,583.2305,583.8061,909.0
2021-08-03 12:15:00,609.01,609.84,608.86,609.5,940.0,584.2186,585.0148,584.0747,584.6886,940.0
2021-08-03 12:20:00,609.97,609.97,609.97,609.97,100.0,585.1395,585.1395,585.1395,585.1395,100.0
2021-08-03 12:25:00,609.69,609.91,609.35,609.42,850.0,584.8709,585.0819,584.5447,584.6119,850.0
2021-08-03 12:30:00,609.75,610.3,609.66,610.3,810.0,584.9284,585.4561,584.8421,585.4561,810.0
2021-08-03 12:35:00,610.65,611.14,610.65,611.1,300.0,585.7918,586.2619,585.7918,586.2235,300.0
2021-08-03 12:40:00,610.56,610.9,609.7,609.7,1200.0,585.7055,586.0316,584.8805,584.8805,1200.0
2021-08-03 12:45:00,610.25,610.25,610.25,610.25,411.0,585.4081,585.4081,585.4081,585.4081,411.0
2021-08-03 12:50:00,610.46,610.84,610.46,610.84,374.0,585.6095,585.9741,585.6095,585.9741,374.0
2021-08-03 12:55:00,611.62,611.9,611.62,611.9,503.0,586.7223,586.9909,586.7223,586.9909,503.0
2021-08-03 13:00:00,612.99,613.27,612.99,613.09,400.0,588.0365,588.3051,588.0365,588.1325,400.0
2021-08-03 13:05:00,613.36,613.89,613.24,613.69,1092.0,588.3915,588.8999,588.2764,588.7081,1092.0
2021-08-03 13:10:00,613.4,613.45,613.28,613.36,500.0,588.4299,588.4778,588.3147,588.3915,500.0
2021-08-03 13:15:00,613.25,614.0,613.25,614.0,609.0,588.286,589.0054,588.286,589.0054,609.0
2021-08-03 13:20:00,613.58,613.58,613.58,613.58,100.0,588.6025,588.6025,588.6025,588.6025,100.0
2021-08-03 13:25:00,614.39,614.5,613.56,613.74,1623.0,589.3796,589.4851,588.5833,588.756,1623.0
2021-08-03 13:30:00,613.73,614.86,613.51,614.21,1497.0,588.7464,589.8304,588.5354,589.2069,1497.0
2021-08-03 13:35:00,614.0,614.65,613.78,614.39,500.0,589.0054,589.629,588.7944,589.3796,500.0
2021-08-03 13:40:00,614.43,614.49,613.77,613.77,1014.0,589.4179,589.4755,588.7848,588.7848,1014.0
2021-08-03 13:45:00,613.46,614.89,613.46,614.78,1300.0,588.4874,589.8592,588.4874,589.7537,1300.0
2021-08-03 13:50:00,614.75,614.75,613.99,613.99,400.0,589.7249,589.7249,588.9958,588.9958,400.0
2021-08-03 13:55:00,615.1,615.47,614.29,614.29,1229.0,590.0607,590.4156,589.2836,589.2836,1229.0
2021-08-03 14:00:00,614.7,615.47,614.7,615.47,603.0,589.6769,590.4156,589.6769,590.4156,603.0
2021-08-03 14:05:00,615.27,615.65,614.2,614.2,2177.0,590.2237,590.5883,589.1973,589.1973,2177.0
2021-08-03 14:10:00,613.51,614.35,613.51,614.34,1607.0,588.5354,589.3412,588.5354,589.3316,1607.0
2021-08-03 14:15:00,614.85,615.28,614.59,615.28,900.0,589.8208,590.2333,589.5714,590.2333,900.0
2021-08-03 14:20:00,615.72,615.72,615.71,615.72,100.0,590.6554,590.6554,590.6458,590.6554,100.0
2021-08-03 14:25:00,615.56,615.9,615.26,615.88,1874.0,590.5019,590.8281,590.2141,590.8089,1874.0
2021-08-03 14:30:00,616.1,616.12,615.54,615.54,907.0,591.0199,591.0391,590.4827,590.4827,907.0
2021-08-03 14:35:00,615.73,616.54,615.63,616.54,1308.0,590.665,591.442,590.5691,591.442,1308.0
2021-08-03 14:40:00,616.29,617.07,616.25,617.07,1797.0,591.2022,591.9505,591.1638,591.9505,1797.0
2021-08-03 14:45:00,617.09,617.12,616.51,617.12,400.0,591.9696,591.9984,591.4133,591.9984,400.0
2021-08-03 14:50:00,617.29,617.9,617.29,617.76,1898.0,592.1615,592.7467,592.1615,592.6124,1898.0
2021-08-03 14:55:00,618.1,618.6,617.74,618.6,2370.0,592.9385,593.4182,592.5932,593.4182,2370.0
2021-08-03 15:00:00,618.15,618.58,618.11,618.58,435.0,592.9865,593.399,592.9481,593.399,435.0
2021-08-03 15:05:00,618.4,618.86,618.4,618.86,560.0,593.2263,593.6676,593.2263,593.6676,560.0
2021-08-03 15:10:00,618.99,619.4,618.83,618.93,2645.0,593.7923,594.1856,593.6388,593.7347,2645.0
2021-08-03 15:15:00,619.25,619.93,619.16,619.88,1525.0,594.0417,594.694,593.9554,594.6461,1525.0
2021-08-03 15:20:00,619.94,619.99,619.49,619.88,2365.0,594.7036,594.7516,594.2719,594.6461,2365.0
2021-08-03 15:25:00,619.91,620.11,619.17,619.57,1630.0,594.6748,594.8667,593.965,594.3487,1630.0
2021-08-03 15:30:00,619.11,619.77,618.64,619.28,2775.0,593.9074,594.5405,593.4565,594.0705,2775.0
2021-08-03 15:35:00,619.2,619.69,619.2,619.43,1972.0,593.9938,594.4638,593.9938,594.2144,1972.0
2021-08-03 15:40:00,619.45,619.87,619.25,619.63,3508.0,594.2336,594.6365,594.0417,594.4062,3508.0
2021-08-03 15:45:00,619.75,620.22,619.53,620.04,3455.0,594.5214,594.9722,594.3103,594.7996,3455.0
2021-08-03 15:50:00,620.22,621.32,619.77,620.64,4688.0,594.9722,596.0275,594.5405,595.3751,4688.0
2021-08-03 15:55:00,620.91,621.1,619.06,619.07,19134.0,595.6341,595.8164,593.8595,593.869,19134.0
2021-08-04 09:30:00,620.77,624.71,620.77,621.51,7521.0,595.4998,599.2795,595.4998,596.2097,7521.0
2021-08-04 09:35:00,623.99,623.99,621.33,621.33,1564.0,598.5888,598.5888,596.037,596.037,1564.0
2021-08-04 09:40:00,621.34,622.54,621.34,622.19,750.0,596.0466,597.1978,596.0466,596.862,750.0
2021-08-04 09:45:00,623.59,627.1,623.59,625.95,1571.0,598.205,601.5722,598.205,600.469,1571.0
2021-08-04 09:50:00,624.66,625.28,622.93,622.93,600.0,599.2315,599.8262,597.5719,597.5719,600.0
2021-08-04 09:55:00,623.0,625.45,623.0,624.16,600.0,597.6391,599.9893,597.6391,598.7518,600.0
2021-08-04 10:00:00,625.28,626.6,624.09,625.67,2546.0,599.8262,601.0925,598.6847,600.2004,2546.0
2021-08-04 10:05:00,625.67,626.86,625.66,626.55,1055.0,600.2004,601.3419,600.1908,601.0446,1055.0
2021-08-04 10:10:00,626.66,627.23,622.95,622.95,1000.0,601.1501,601.6969,597.5911,597.5911,1000.0
2021-08-04 10:15:00,622.38,624.38,622.38,624.38,560.0,597.0443,598.9629,597.0443,598.9629,560.0
2021-08-04 10:20:00,623.9,624.2,623.15,623.92,1215.0,598.5024,598.7902,597.783,598.5216,1215.0
2021-08-04 10:25:00,624.07,624.58,623.51,624.58,343.0,598.6655,599.1547,598.1283,599.1547,343.0
2021-08-04 10:30:00,623.69,623.69,623.68,623.69,100.0,598.301,598.301,598.2914,598.301,100.0
2021-08-04 10:35:00,624.75,624.84,624.31,624.32,500.0,599.3178,599.4042,598.8957,598.9053,500.0
2021-08-04 10:40:00,624.42,624.42,624.0,624.12,1197.0,599.0013,599.0013,598.5984,598.7135,1197.0
2021-08-04 10:45:00,624.25,624.72,623.32,623.82,925.0,598.8382,599.289,597.946,598.4257,925.0
2021-08-04 10:50:00,624.4,625.26,623.97,625.26,2100.0,598.9821,599.8071,598.5696,599.8071,2100.0
2021-08-04 10:55:00,624.46,624.56,624.31,624.48,818.0,599.0396,599.1356,598.8957,599.0588,818.0
2021-08-04 11:00:00,624.6,624.65,623.83,624.65,1728.0,599.1739,599.2219,598.4353,599.2219,1728.0
2021-08-04 11:05:00,624.36,624.93,624.35,624.93,200.0,598.9437,599.4905,598.9341,599.4905,200.0
2021-08-04 11:10:00,625.3,626.2,625.3,626.2,500.0,599.8454,600.7088,599.8454,600.7088,500.0
2021-08-04 11:15:00,625.81,625.88,625.54,625.67,700.0,600.3347,600.4018,600.0757,600.2004,700.0
2021-08-04 11:20:00,625.28,625.28,624.72,624.72,900.0,599.8262,599.8262,599.289,599.289,900.0
2021-08-04 11:25:00,624.26,624.48,624.26,624.48,254.0,598.8478,599.0588,598.8478,599.0588,254.0
2021-08-04 11:30:00,623.45,624.0,622.95,622.95,493.0,598.0707,598.5984,597.5911,597.5911,493.0
2021-08-04 11:35:00,623.85,624.02,623.35,623.35,1198.0,598.4545,598.6175,597.9748,597.9748,1198.0
2021-08-04 11:40:00,623.5,623.67,623.5,623.67,212.0,598.1187,598.2818,598.1187,598.2818,212.0
2021-08-04 11:45:00,623.05,623.72,622.43,623.72,600.0,597.687,598.3298,597.0923,598.3298,600.0
2021-08-04 11:50:00,624.0,624.0,623.39,623.39,460.0,598.5984,598.5984,598.0132,598.0132,460.0
2021-08-04 11:55:00,623.97,623.97,623.32,623.88,1918.0,598.5696,598.5696,597.946,598.4832,1918.0
2021-08-04 12:00:00,623.6,624.0,623.6,624.0,400.0,598.2146,598.5984,598.2146,598.5984,400.0
2021-08-04 12:05:00,624.21,624.38,624.21,624.37,700.0,598.7998,598.9629,598.7998,598.9533,700.0
2021-08-04 12:10:00,624.51,625.15,624.51,625.05,1550.0,599.0876,599.7015,599.0876,599.6056,1550.0
2021-08-04 12:15:00,624.85,624.91,624.44,624.91,1136.0,599.4138,599.4713,599.0204,599.4713,1136.0
2021-08-04 12:20:00,625.09,625.54,625.09,625.51,600.0,599.644,600.0757,599.644,600.0469,600.0
2021-08-04 12:25:00,625.82,626.46,625.82,626.19,818.0,600.3443,600.9582,600.3443,600.6992,818.0
2021-08-04 12:30:00,626.4,626.43,626.04,626.33,900.0,600.9007,600.9294,600.5553,600.8335,900.0
2021-08-04 12:35:00,626.57,627.0,626.57,627.0,527.0,601.0637,601.4762,601.0637,601.4762,527.0
2021-08-04 12:40:00,626.9,627.1,626.11,626.11,1597.0,601.3803,601.5722,600.6225,600.6225,1597.0
2021-08-04 12:45:00,625.47,625.83,625.47,625.74,2200.0,600.0085,600.3539,600.0085,600.2675,2200.0
2021-08-04 12:50:00,625.74,625.87,625.72,625.72,700.0,600.2675,600.3922,600.2483,600.2483,700.0
2021-08-04 12:55:00,625.95,626.63,625.95,626.63,915.0,600.469,601.1213,600.469,601.1213,915.0
2021-08-04 13:00:00,626.3,626.96,626.28,626.42,1319.0,600.8047,601.4379,600.7855,600.9198,1319.0
2021-08-04 13:05:00,626.56,626.89,626.29,626.48,1600.0,601.0541,601.3707,600.7951,600.9774,1600.0
2021-08-04 13:10:00,626.82,626.82,625.96,626.24,1201.0,601.3036,601.3036,600.4786,600.7472,1201.0
2021-08-04 13:15:00,626.75,626.79,626.32,626.79,400.0,601.2364,601.2748,600.8239,601.2748,400.0
2021-08-04 13:20:00,627.07,627.42,626.88,627.42,530.0,601.5434,601.8791,601.3611,601.8791,530.0
2021-08-04 13:25:00,627.25,627.28,627.1,627.27,600.0,601.7161,601.7448,601.5722,601.7352,600.0
2021-08-04 13:30:00,627.56,627.57,626.47,626.47,800.0,602.0134,602.023,600.9678,600.9678,800.0
2021-08-04 13:35:00,626.61,627.15,626.61,627.05,1745.0,601.1021,601.6201,601.1021,601.5242,1745.0
2021-08-04 13:40:00,626.19,626.67,626.16,626.16,1611.0,600.6992,601.1597,600.6704,600.6704,1611.0
2021-08-04 13:45:00,626.12,626.2,626.12,626.2,700.0,600.6321,600.7088,600.6321,600.7088,700.0
2021-08-04 13:50:00,626.19,626.49,626.17,626.49,814.0,600.6992,600.987,600.68,600.987,814.0
2021-08-04 13:55:00,626.35,626.49,626.01,626.01,700.0,600.8527,600.987,600.5265,600.5265,700.0
2021-08-04 14:00:00,626.07,626.07,625.12,625.6,1710.0,600.5841,600.5841,599.6728,600.1332,1710.0
2021-08-04 14:05:00,625.32,625.32,625.09,625.1,229.0,599.8646,599.8646,599.644,599.6536,229.0
2021-08-04 14:10:00,625.39,625.81,625.39,625.81,300.0,599.9318,600.3347,599.9318,600.3347,300.0
2021-08-04 14:15:00,625.55,625.76,625.37,625.69,2366.0,600.0853,600.2867,599.9126,600.2196,2366.0
2021-08-04 14:20:00,625.44,625.64,624.88,625.07,2299.0,599.9797,600.1716,599.4425,599.6248,2299.0
2021-08-04 14:25:00,624.72,624.85,624.44,624.44,400.0,599.289,599.4138,599.0204,599.0204,400.0
2021-08-04 14:30:00,624.86,625.18,624.86,625.18,300.0,599.4233,599.7303,599.4233,599.7303,300.0
2021-08-04 14:35:00,625.27,625.48,624.77,625.08,2180.0,599.8167,600.0181,599.337,599.6344,2180.0
2021-08-04 14:40:00,625.29,625.31,624.64,625.24,1981.0,599.8358,599.855,599.2123,599.7879,1981.0
2021-08-04 14:45:00,625.13,625.13,624.5,624.64,967.0,599.6824,599.6824,599.078,599.2123,967.0
2021-08-04 14:50:00,624.61,625.44,624.43,625.44,1700.0,599.1835,599.9797,599.0109,599.9797,1700.0
2021-08-04 14:55:00,625.16,625.16,624.71,625.09,1697.0,599.7111,599.7111,599.2795,599.644,1697.0
2021-08-04 15:00:00,625.07,625.33,624.61,625.33,1747.0,599.6248,599.8742,599.1835,599.8742,1747.0
2021-08-04 15:05:00,625.39,625.39,624.9,624.95,1800.0,599.9318,599.9318,599.4617,599.5097,1800.0
2021-08-04 15:10:00,624.64,625.0,624.35,624.84,1530.0,599.2123,599.5576,598.9341,599.4042,1530.0
2021-08-04 15:15:00,624.83,625.25,624.79,624.89,3681.0,599.3946,599.7975,599.3562,599.4521,3681.0
2021-08-04 15:20:00,624.91,625.11,624.36,624.62,3900.0,599.4713,599.6632,598.9437,599.1931,3900.0
2021-08-04 15:25:00,624.62,624.77,624.01,624.03,3041.0,599.1931,599.337,598.6079,598.6271,3041.0
2021-08-04 15:30:00,623.77,624.09,623.51,623.7,4081.0,598.3777,598.6847,598.1283,598.3106,4081.0
2021-08-04 15:35:00,623.77,623.92,623.29,623.52,2674.0,598.3777,598.5216,597.9173,598.1379,2674.0
2021-08-04 15:40:00,623.67,625.98,623.66,625.73,3255.0,598.2818,600.4978,598.2722,600.2579,3255.0
2021-08-04 15:45:00,626.32,626.67,624.98,625.36,5337.0,600.8239,601.1597,599.5385,599.903,5337.0
2021-08-04 15:50:00,625.51,626.05,625.24,625.52,8891.0,600.0469,600.5649,599.7879,600.0565,8891.0
2021-08-04 15:55:00,625.26,625.83,624.18,624.18,16626.0,599.8071,600.3539,598.771,598.771,16626.0
2021-08-05 09:30:00,627.33,631.17,626.99,631.17,4919.0,601.7928,605.4765,601.4666,605.4765,4919.0
2021-08-05 09:35:00,630.8,633.22,630.8,633.22,1600.0,605.1215,607.443,605.1215,607.443,1600.0
2021-08-05 09:40:00,634.55,635.58,630.78,630.83,4590.0,608.7189,609.707,605.1024,605.1503,4590.0
2021-08-05 09:45:00,632.12,632.29,632.12,632.27,489.0,606.3878,606.5509,606.3878,606.5317,489.0
2021-08-05 09:50:00,631.18,631.26,628.09,628.65,2101.0,605.4861,605.5628,602.5219,603.0591,2101.0
2021-08-05 09:55:00,628.66,628.66,627.31,627.39,802.0,603.0687,603.0687,601.7736,601.8504,802.0
2021-08-05 10:00:00,628.88,629.12,627.68,627.68,1306.0,603.2797,603.5099,602.1286,602.1286,1306.0
2021-08-05 10:05:00,627.62,627.92,627.37,627.92,1133.0,602.071,602.3588,601.8312,602.3588,1133.0
2021-08-05 10:10:00,628.61,628.61,626.67,626.67,1289.0,603.0207,603.0207,601.1597,601.1597,1289.0
2021-08-05 10:15:00,626.92,626.93,626.44,626.93,1499.0,601.3995,601.4091,600.939,601.4091,1499.0
2021-08-05 10:20:00,626.92,628.22,624.66,624.66,1500.0,601.3995,602.6466,599.2315,599.2315,1500.0
2021-08-05 10:25:00,625.3,625.57,623.95,623.95,4189.0,599.8454,600.1044,598.5504,598.5504,4189.0
2021-08-05 10:30:00,624.21,624.62,623.39,623.39,1951.0,598.7998,599.1931,598.0132,598.0132,1951.0
2021-08-05 10:35:00,624.08,624.08,622.94,623.09,749.0,598.6751,598.6751,597.5815,597.7254,749.0
2021-08-05 10:40:00,623.16,623.16,622.94,622.94,400.0,597.7925,597.7925,597.5815,597.5815,400.0
2021-08-05 10:45:00,622.7,623.59,622.7,623.06,1584.0,597.3513,598.205,597.3513,597.6966,1584.0
2021-08-05 10:50:00,622.58,625.58,622.58,625.58,1281.0,597.2362,600.114,597.2362,600.114,1281.0
2021-08-05 10:55:00,625.57,625.57,624.71,624.72,200.0,600.1044,600.1044,599.2795,599.289,200.0
2021-08-05 11:00:00,624.19,624.19,622.61,622.61,700.0,598.7806,598.7806,597.2649,597.2649,700.0
2021-08-05 11:05:00,621.91,621.91,621.39,621.64,700.0,596.5934,596.5934,596.0946,596.3344,700.0
2021-08-05 11:10:00,621.96,622.15,621.7,621.87,1664.0,596.6414,596.8237,596.392,596.5551,1664.0
2021-08-05 11:15:00,621.39,621.39,621.06,621.06,200.0,596.0946,596.0946,595.778,595.778,200.0
2021-08-05 11:20:00,621.7,622.37,621.5,622.0,2074.0,596.392,597.0347,596.2001,596.6798,2074.0
2021-08-05 11:25:00,622.53,622.53,621.55,622.4,1227.0,597.1882,597.1882,596.2481,597.0635,1227.0
2021-08-05 11:30:00,622.69,622.75,621.36,621.36,901.0,597.3417,597.3992,596.0658,596.0658,901.0
2021-08-05 11:35:00,621.51,621.51,621.11,621.43,1078.0,596.2097,596.2097,595.826,596.133,1078.0
2021-08-05 11:40:00,620.97,621.0,619.97,620.16,1488.0,595.6917,595.7205,594.7324,594.9147,1488.0
2021-08-05 11:45:00,619.64,620.19,619.61,620.19,1242.0,594.4158,594.9435,594.3871,594.9435,1242.0
2021-08-05 11:50:00,619.95,620.02,619.94,620.01,269.0,594.7132,594.7804,594.7036,594.7708,269.0
2021-08-05 11:55:00,619.56,619.56,617.5,618.13,1502.0,594.3391,594.3391,592.363,592.9673,1502.0
2021-08-05 12:00:00,618.18,619.01,618.07,619.01,1197.0,593.0153,593.8115,592.9098,593.8115,1197.0
2021-08-05 12:05:00,619.47,619.55,618.92,619.55,1248.0,594.2528,594.3295,593.7252,594.3295,1248.0
2021-08-05 12:10:00,619.83,621.28,619.82,621.28,1029.0,594.5981,595.9891,594.5885,595.9891,1029.0
2021-08-05 12:15:00,620.55,621.4,620.5,621.4,1500.0,595.2888,596.1042,595.2408,596.1042,1500.0
2021-08-05 12:20:00,621.74,621.88,621.51,621.51,580.0,596.4304,596.5647,596.2097,596.2097,580.0
2021-08-05 12:25:00,621.2,621.2,620.46,620.51,1101.0,595.9123,595.9123,595.2025,595.2504,1101.0
2021-08-05 12:30:00,620.6,620.6,619.72,620.55,881.0,595.3368,595.3368,594.4926,595.2888,881.0
2021-08-05 12:35:00,620.6,620.81,620.08,620.08,400.0,595.3368,595.5382,594.8379,594.8379,400.0
2021-08-05 12:40:00,620.07,620.35,619.77,620.35,1671.0,594.8283,595.0969,594.5405,595.0969,1671.0
2021-08-05 12:45:00,619.79,619.85,619.47,619.47,300.0,594.5597,594.6173,594.2528,594.2528,300.0
2021-08-05 12:50:00,619.88,619.88,619.39,619.59,300.0,594.6461,594.6461,594.176,594.3679,300.0
2021-08-05 12:55:00,619.09,619.67,618.83,619.67,400.0,593.8882,594.4446,593.6388,594.4446,400.0
2021-08-05 13:00:00,619.25,619.88,619.24,619.88,1328.0,594.0417,594.6461,594.0321,594.6461,1328.0
2021-08-05 13:05:00,620.3,620.4,619.65,619.7,700.0,595.049,595.1449,594.4254,594.4734,700.0
2021-08-05 13:10:00,619.71,620.41,619.7,620.41,1125.0,594.483,595.1545,594.4734,595.1545,1125.0
2021-08-05 13:15:00,620.79,621.33,620.43,620.72,1036.0,595.519,596.037,595.1737,595.4519,1036.0
2021-08-05 13:20:00,620.25,620.38,619.79,619.79,614.0,595.001,595.1257,594.5597,594.5597,614.0
2021-08-05 13:25:00,620.3,620.63,619.4,620.24,2481.0,595.049,595.3655,594.1856,594.9914,2481.0
2021-08-05 13:30:00,620.1,621.3,620.1,620.95,1058.0,594.8571,596.0083,594.8571,595.6725,1058.0
2021-08-05 13:35:00,621.13,621.81,621.12,621.8,700.0,595.8452,596.4975,595.8356,596.4879,700.0
2021-08-05 13:40:00,621.78,621.93,621.2,621.31,1248.0,596.4687,596.6126,595.9123,596.0179,1248.0
2021-08-05 13:45:00,621.55,621.75,621.19,621.43,1750.0,596.2481,596.4399,595.9027,596.133,1750.0
2021-08-05 13:50:00,621.83,621.9,620.83,621.54,900.0,596.5167,596.5838,595.5574,596.2385,900.0
2021-08-05 13:55:00,621.25,622.26,621.25,621.63,5929.0,595.9603,596.9292,595.9603,596.3248,5929.0
2021-08-05 14:00:00,621.85,622.98,621.44,622.98,5930.0,596.5359,597.6199,596.1426,597.6199,5930.0
2021-08-05 14:05:00,623.25,623.44,622.55,623.44,2406.0,597.8789,598.0612,597.2074,598.0612,2406.0
2021-08-05 14:10:00,623.6,623.8,622.74,623.17,2762.0,598.2146,598.4065,597.3896,597.8021,2762.0
2021-08-05 14:15:00,623.63,624.79,623.63,624.58,1484.0,598.2434,599.3562,598.2434,599.1547,1484.0
2021-08-05 14:20:00,624.8,624.8,624.27,624.4,620.0,599.3658,599.3658,598.8574,598.9821,620.0
2021-08-05 14:25:00,624.42,624.43,623.85,624.24,1542.0,599.0013,599.0109,598.4545,598.8286,1542.0
2021-08-05 14:30:00,624.6,624.78,623.9,624.08,2651.0,599.1739,599.3466,598.5024,598.6751,2651.0
2021-08-05 14:35:00,625.02,625.07,625.02,625.03,400.0,599.5768,599.6248,599.5768,599.5864,400.0
2021-08-05 14:40:00,625.63,625.81,625.15,625.81,1000.0,600.162,600.3347,599.7015,600.3347,1000.0
2021-08-05 14:45:00,625.58,625.58,625.53,625.53,240.0,600.114,600.114,600.0661,600.0661,240.0
2021-08-05 14:50:00,625.48,625.59,624.99,624.99,865.0,600.0181,600.1236,599.5481,599.5481,865.0
2021-08-05 14:55:00,624.85,625.43,624.67,624.72,2016.0,599.4138,599.9701,599.2411,599.289,2016.0
2021-08-05 15:00:00,625.22,625.76,624.94,625.76,800.0,599.7687,600.2867,599.5001,600.2867,800.0
2021-08-05 15:05:00,625.25,626.09,625.19,625.8,3185.0,599.7975,600.6033,599.7399,600.3251,3185.0
2021-08-05 15:10:00,625.79,626.55,625.79,626.54,630.0,600.3155,601.0446,600.3155,601.035,630.0
2021-08-05 15:15:00,626.17,626.5,625.82,626.5,3995.0,600.68,600.9966,600.3443,600.9966,3995.0
2021-08-05 15:20:00,626.53,626.75,625.93,625.93,2360.0,601.0254,601.2364,600.4498,600.4498,2360.0
2021-08-05 15:25:00,626.09,626.24,625.58,625.58,1000.0,600.6033,600.7472,600.114,600.114,1000.0
2021-08-05 15:30:00,625.88,626.16,625.88,626.04,666.0,600.4018,600.6704,600.4018,600.5553,666.0
2021-08-05 15:35:00,626.03,627.37,626.03,627.37,1106.0,600.5457,601.8312,600.5457,601.8312,1106.0
2021-08-05 15:40:00,627.28,627.95,627.03,627.95,2715.0,601.7448,602.3876,601.505,602.3876,2715.0
2021-08-05 15:45:00,627.69,628.3,627.68,628.21,1592.0,602.1381,602.7233,602.1286,602.637,1592.0
2021-08-05 15:50:00,628.04,628.41,628.01,628.28,1300.0,602.4739,602.8288,602.4451,602.7041,1300.0
2021-08-05 15:55:00,628.13,628.34,627.29,627.29,12129.0,602.5602,602.7617,601.7544,601.7544,12129.0
2021-08-06 09:30:00,629.06,633.43,629.06,633.4,6903.0,603.4524,607.6445,603.4524,607.6157,6903.0
2021-08-06 09:35:00,633.36,633.36,631.31,631.9,557.0,607.5773,607.5773,605.6108,606.1768,557.0
2021-08-06 09:40:00,632.2,632.2,627.53,627.53,2068.0,606.4646,606.4646,601.9847,601.9847,2068.0
2021-08-06 09:45:00,627.93,627.93,625.9,626.45,939.0,602.3684,602.3684,600.421,600.9486,939.0
2021-08-06 09:50:00,627.39,627.4,626.06,626.06,515.0,601.8504,601.8599,600.5745,600.5745,515.0
2021-08-06 09:55:00,626.32,627.32,625.0,625.0,2228.0,600.8239,601.7832,599.5576,599.5576,2228.0
2021-08-06 10:00:00,624.63,625.23,624.63,625.23,500.0,599.2027,599.7783,599.2027,599.7783,500.0
2021-08-06 10:05:00,624.96,625.83,624.95,625.48,616.0,599.5193,600.3539,599.5097,600.0181,616.0
2021-08-06 10:10:00,623.68,623.7,623.68,623.7,200.0,598.2914,598.3106,598.2914,598.3106,200.0
2021-08-06 10:15:00,623.0,623.14,622.38,622.53,1500.0,597.6391,597.7734,597.0443,597.1882,1500.0
2021-08-06 10:20:00,621.45,622.54,621.45,622.03,300.0,596.1522,597.1978,596.1522,596.7085,300.0
2021-08-06 10:25:00,620.0,620.38,620.0,620.38,558.0,594.7612,595.1257,594.7612,595.1257,558.0
2021-08-06 10:30:00,620.46,620.46,618.27,618.43,3115.0,595.2025,595.2025,593.1016,593.2551,3115.0
2021-08-06 10:35:00,618.47,619.16,618.47,618.99,402.0,593.2935,593.9554,593.2935,593.7923,402.0
2021-08-06 10:40:00,618.86,619.0,618.22,618.65,588.0,593.6676,593.8019,593.0536,593.4661,588.0
2021-08-06 10:45:00,618.68,619.15,618.29,618.29,1640.0,593.4949,593.9458,593.1208,593.1208,1640.0
2021-08-06 10:50:00,617.05,617.69,616.56,617.69,1700.0,591.9313,592.5452,591.4612,592.5452,1700.0
2021-08-06 10:55:00,617.27,617.79,615.95,616.42,2751.0,592.1423,592.6412,590.8761,591.3269,2751.0
2021-08-06 11:00:00,617.2,619.33,617.01,619.33,2137.0,592.0752,594.1185,591.8929,594.1185,2137.0
2021-08-06 11:05:00,618.7,619.35,617.62,619.35,1413.0,593.5141,594.1376,592.4781,594.1376,1413.0
2021-08-06 11:10:00,620.07,620.3,619.01,620.3,2194.0,594.8283,595.049,593.8115,595.049,2194.0
2021-08-06 11:15:00,620.97,621.34,620.97,620.97,327.0,595.6917,596.0466,595.6917,595.6917,327.0
2021-08-06 11:20:00,620.97,620.97,620.97,620.97,0.0,595.6917,595.6917,595.6917,595.6917,0.0
2021-08-06 11:25:00,621.71,623.13,621.7,623.13,400.0,596.4016,597.7638,596.392,597.7638,400.0
2021-08-06 11:30:00,623.21,623.21,623.17,623.17,300.0,597.8405,597.8405,597.8021,597.8021,300.0
2021-08-06 11:35:00,621.49,621.49,621.49,621.49,179.0,596.1905,596.1905,596.1905,596.1905,179.0
2021-08-06 11:40:00,622.19,622.19,622.19,622.19,100.0,596.862,596.862,596.862,596.862,100.0
2021-08-06 11:45:00,622.18,623.5,622.09,623.5,1105.0,596.8524,598.1187,596.7661,598.1187,1105.0
2021-08-06 11:50:00,623.94,624.18,623.86,623.87,1177.0,598.5408,598.771,598.4641,598.4736,1177.0
2021-08-06 11:55:00,623.28,623.51,622.94,622.95,900.0,597.9077,598.1283,597.5815,597.5911,900.0
2021-08-06 12:00:00,622.38,623.85,622.21,623.65,1529.0,597.0443,598.4545,596.8812,598.2626,1529.0
2021-08-06 12:05:00,623.65,624.2,623.2,623.5,1077.0,598.2626,598.7902,597.8309,598.1187,1077.0
2021-08-06 12:10:00,623.42,623.42,623.42,623.42,200.0,598.042,598.042,598.042,598.042,200.0
2021-08-06 12:15:00,623.47,623.5,623.13,623.5,577.0,598.0899,598.1187,597.7638,598.1187,577.0
2021-08-06 12:20:00,623.68,623.77,623.68,623.77,300.0,598.2914,598.3777,598.2914,598.3777,300.0
2021-08-06 12:25:00,623.39,623.39,623.39,623.39,100.0,598.0132,598.0132,598.0132,598.0132,100.0
2021-08-06 12:30:00,623.12,623.68,622.45,623.68,700.0,597.7542,598.2914,597.1115,598.2914,700.0
2021-08-06 12:35:00,623.66,623.66,623.28,623.29,300.0,598.2722,598.2722,597.9077,597.9173,300.0
2021-08-06 12:40:00,623.42,624.04,623.23,623.75,1020.0,598.042,598.6367,597.8597,598.3585,1020.0
2021-08-06 12:45:00,623.49,624.07,623.48,624.07,222.0,598.1091,598.6655,598.0995,598.6655,222.0
2021-08-06 12:50:00,624.31,624.31,623.56,623.56,1597.0,598.8957,598.8957,598.1763,598.1763,1597.0
2021-08-06 12:55:00,623.65,624.24,623.21,623.27,2880.0,598.2626,598.8286,597.8405,597.8981,2880.0
2021-08-06 13:00:00,623.54,623.54,622.76,623.04,3621.0,598.1571,598.1571,597.4088,597.6774,3621.0
2021-08-06 13:05:00,623.49,623.68,623.27,623.68,600.0,598.1091,598.2914,597.8981,598.2914,600.0
2021-08-06 13:10:00,624.08,624.08,624.08,624.08,100.0,598.6751,598.6751,598.6751,598.6751,100.0
2021-08-06 13:15:00,625.23,625.35,625.15,625.35,500.0,599.7783,599.8934,599.7015,599.8934,500.0
2021-08-06 13:20:00,625.63,625.63,625.62,625.63,100.0,600.162,600.162,600.1524,600.162,100.0
2021-08-06 13:25:00,624.96,624.96,624.96,624.96,105.0,599.5193,599.5193,599.5193,599.5193,105.0
2021-08-06 13:30:00,624.65,624.65,624.34,624.34,400.0,599.2219,599.2219,598.9245,598.9245,400.0
2021-08-06 13:35:00,623.91,624.98,623.82,624.98,2407.0,598.512,599.5385,598.4257,599.5385,2407.0
2021-08-06 13:40:00,625.05,625.18,624.67,625.18,490.0,599.6056,599.7303,599.2411,599.7303,490.0
2021-08-06 13:45:00,625.44,626.5,625.44,626.25,909.0,599.9797,600.9966,599.9797,600.7568,909.0
2021-08-06 13:50:00,626.25,626.65,626.25,626.37,533.0,600.7568,601.1405,600.7568,600.8719,533.0
2021-08-06 13:55:00,626.29,626.95,626.29,626.9,505.0,600.7951,601.4283,600.7951,601.3803,505.0
2021-08-06 14:00:00,626.74,627.23,626.71,627.09,680.0,601.2268,601.6969,601.198,601.5626,680.0
2021-08-06 14:05:00,627.15,627.2,625.75,626.0,5863.0,601.6201,601.6681,600.2771,600.5169,5863.0
2021-08-06 14:10:00,625.97,626.48,625.97,626.17,1197.0,600.4882,600.9774,600.4882,600.68,1197.0
2021-08-06 14:15:00,626.14,626.14,626.14,626.14,100.0,600.6512,600.6512,600.6512,600.6512,100.0
2021-08-06 14:20:00,625.86,626.17,625.86,626.17,600.0,600.3826,600.68,600.3826,600.68,600.0
2021-08-06 14:25:00,625.93,625.93,625.9,625.91,200.0,600.4498,600.4498,600.421,600.4306,200.0
2021-08-06 14:30:00,625.91,625.91,625.16,625.86,1001.0,600.4306,600.4306,599.7111,600.3826,1001.0
2021-08-06 14:35:00,625.16,625.16,624.76,624.76,400.0,599.7111,599.7111,599.3274,599.3274,400.0
2021-08-06 14:40:00,625.26,625.32,623.0,623.97,8490.0,599.8071,599.8646,597.6391,598.5696,8490.0
2021-08-06 14:45:00,624.19,624.44,624.06,624.07,686.0,598.7806,599.0204,598.6559,598.6655,686.0
2021-08-06 14:50:00,624.07,624.07,624.07,624.07,0.0,598.6655,598.6655,598.6655,598.6655,0.0
2021-08-06 14:55:00,624.67,625.12,624.01,624.02,3312.0,599.2411,599.6728,598.6079,598.6175,3312.0
2021-08-06 15:00:00,624.1,626.23,624.03,625.96,700.0,598.6943,600.7376,598.6271,600.4786,700.0
2021-08-06 15:05:00,625.6,626.05,625.37,626.02,2168.0,600.1332,600.5649,599.9126,600.5361,2168.0
2021-08-06 15:10:00,625.42,625.9,625.1,625.15,2680.0,599.9605,600.421,599.6536,599.7015,2680.0
2021-08-06 15:15:00,625.34,625.7,625.3,625.35,600.0,599.8838,600.2292,599.8454,599.8934,600.0
2021-08-06 15:20:00,625.68,626.39,625.68,626.27,802.0,600.21,600.8911,600.21,600.7759,802.0
2021-08-06 15:25:00,626.3,626.58,626.29,626.58,640.0,600.8047,601.0733,600.7951,601.0733,640.0
2021-08-06 15:30:00,627.01,628.28,626.8,628.28,3218.0,601.4858,602.7041,601.2844,602.7041,3218.0
2021-08-06 15:35:00,628.31,628.52,627.11,627.63,6692.0,602.7329,602.9344,601.5818,602.0806,6692.0
2021-08-06 15:40:00,627.8,627.8,627.73,627.74,400.0,602.2437,602.2437,602.1765,602.1861,400.0
2021-08-06 15:45:00,627.78,627.78,626.74,627.47,2600.0,602.2245,602.2245,601.2268,601.9271,2600.0
2021-08-06 15:50:00,627.1,629.01,626.69,628.65,4559.0,601.5722,603.4044,601.1789,603.0591,4559.0
2021-08-06 15:55:00,628.9,629.45,628.48,629.17,9986.0,603.2989,603.8265,602.896,603.5579,9986.0
2021-08-09 09:30:00,629.19,633.34,629.19,632.29,5292.0,603.5771,607.5581,603.5771,606.5509,5292.0
2021-08-09 09:35:00,631.37,631.37,628.9,631.35,2770.0,605.6683,605.6683,603.2989,605.6492,2770.0
2021-08-09 09:40:00,630.32,631.25,629.83,631.25,704.0,604.6611,605.5532,604.191,605.5532,704.0
2021-08-09 09:45:00,629.69,631.29,629.36,631.02,1840.0,604.0567,605.5916,603.7402,605.3326,1840.0
2021-08-09 09:50:00,632.23,632.41,631.01,631.99,774.0,606.4933,606.666,605.323,606.2631,774.0
2021-08-09 09:55:00,632.13,633.1,629.02,631.64,2400.0,606.3974,607.3279,603.414,605.9273,2400.0
2021-08-09 10:00:00,632.6,632.6,629.18,629.24,3870.0,606.8483,606.8483,603.5675,603.625,3870.0
2021-08-09 10:05:00,628.88,631.03,628.88,630.01,700.0,603.2797,605.3422,603.2797,604.3637,700.0
2021-08-09 10:10:00,630.0,630.85,630.0,630.85,1627.0,604.3541,605.1695,604.3541,605.1695,1627.0
2021-08-09 10:15:00,630.78,630.9,630.04,630.04,825.0,605.1024,605.2175,604.3925,604.3925,825.0
2021-08-09 10:20:00,629.5,629.93,628.19,628.62,2200.0,603.8745,604.287,602.6178,603.0303,2200.0
2021-08-09 10:25:00,628.48,629.05,627.9,628.15,2636.0,602.896,603.4428,602.3396,602.5794,2636.0
2021-08-09 10:30:00,628.58,629.45,628.13,629.45,2153.0,602.9919,603.8265,602.5602,603.8265,2153.0
2021-08-09 10:35:00,629.51,629.51,629.07,629.07,400.0,603.8841,603.8841,603.462,603.462,400.0
2021-08-09 10:40:00,629.45,630.2,629.3,629.74,3112.0,603.8265,604.546,603.6826,604.1047,3112.0
2021-08-09 10:45:00,629.9,630.27,629.5,630.1,2402.0,604.2582,604.6131,603.8745,604.45,2402.0
2021-08-09 10:50:00,630.0,630.23,629.39,629.39,1200.0,604.3541,604.5747,603.7689,603.7689,1200.0
2021-08-09 10:55:00,629.27,629.4,627.4,627.4,600.0,603.6538,603.7785,601.8599,601.8599,600.0
2021-08-09 11:00:00,628.15,629.72,628.12,629.25,1521.0,602.5794,604.0855,602.5506,603.6346,1521.0
2021-08-09 11:05:00,628.91,629.58,628.9,629.02,800.0,603.3085,603.9512,603.2989,603.414,800.0
2021-08-09 11:10:00,628.89,628.9,626.77,626.77,700.0,603.2893,603.2989,601.2556,601.2556,700.0
2021-08-09 11:15:00,627.02,627.02,627.02,627.02,100.0,601.4954,601.4954,601.4954,601.4954,100.0
2021-08-09 11:20:00,627.32,627.36,626.72,626.72,1775.0,601.7832,601.8216,601.2076,601.2076,1775.0
2021-08-09 11:25:00,626.75,626.98,626.33,626.95,1049.0,601.2364,601.457,600.8335,601.4283,1049.0
2021-08-09 11:30:00,627.04,627.86,626.77,627.86,600.0,601.5146,602.3012,601.2556,602.3012,600.0
2021-08-09 11:35:00,628.01,628.53,627.75,627.76,919.0,602.4451,602.9439,602.1957,602.2053,919.0
2021-08-09 11:40:00,628.6,628.6,627.62,627.62,500.0,603.0111,603.0111,602.071,602.071,500.0
2021-08-09 11:45:00,628.52,628.57,627.75,627.95,3000.0,602.9344,602.9823,602.1957,602.3876,3000.0
2021-08-09 11:50:00,627.85,628.08,627.4,627.99,6744.0,602.2916,602.5123,601.8599,602.4259,6744.0
2021-08-09 11:55:00,627.75,627.92,627.72,627.72,800.0,602.1957,602.3588,602.1669,602.1669,800.0
2021-08-09 12:00:00,627.71,627.99,627.71,627.76,600.0,602.1573,602.4259,602.1573,602.2053,600.0
2021-08-09 12:05:00,628.1,628.1,626.61,626.62,500.0,602.5315,602.5315,601.1021,601.1117,500.0
2021-08-09 12:10:00,626.41,626.41,626.41,626.41,100.0,600.9102,600.9102,600.9102,600.9102,100.0
2021-08-09 12:15:00,626.76,627.25,626.74,627.1,1500.0,601.246,601.7161,601.2268,601.5722,1500.0
2021-08-09 12:20:00,626.51,626.51,625.64,625.64,815.0,601.0062,601.0062,600.1716,600.1716,815.0
2021-08-09 12:25:00,624.91,625.08,624.23,624.73,1606.0,599.4713,599.6344,598.819,599.2986,1606.0
2021-08-09 12:30:00,624.4,624.4,624.16,624.17,300.0,598.9821,598.9821,598.7518,598.7614,300.0
2021-08-09 12:35:00,624.41,624.41,623.95,624.4,1100.0,598.9917,598.9917,598.5504,598.9821,1100.0
2021-08-09 12:40:00,624.61,625.2,624.61,625.2,1517.0,599.1835,599.7495,599.1835,599.7495,1517.0
2021-08-09 12:45:00,624.8,624.84,624.8,624.84,200.0,599.3658,599.4042,599.3658,599.4042,200.0
2021-08-09 12:50:00,624.75,625.97,624.53,624.53,2135.0,599.3178,600.4882,599.1068,599.1068,2135.0
2021-08-09 12:55:00,624.41,624.54,624.07,624.07,900.0,598.9917,599.1164,598.6655,598.6655,900.0
2021-08-09 13:00:00,624.35,624.72,624.35,624.72,616.0,598.9341,599.289,598.9341,599.289,616.0
2021-08-09 13:05:00,624.46,624.46,624.08,624.14,732.0,599.0396,599.0396,598.6751,598.7327,732.0
2021-08-09 13:10:00,624.26,624.32,623.85,624.08,700.0,598.8478,598.9053,598.4545,598.6751,700.0
2021-08-09 13:15:00,624.08,624.08,622.74,622.74,714.0,598.6751,598.6751,597.3896,597.3896,714.0
2021-08-09 13:20:00,622.76,623.37,622.76,623.22,1823.0,597.4088,597.994,597.4088,597.8501,1823.0
2021-08-09 13:25:00,623.35,623.52,622.41,622.9,1902.0,597.9748,598.1379,597.0731,597.5431,1902.0
2021-08-09 13:30:00,622.73,623.68,622.58,623.68,600.0,597.3801,598.2914,597.2362,598.2914,600.0
2021-08-09 13:35:00,623.88,623.95,623.52,623.88,2101.0,598.4832,598.5504,598.1379,598.4832,2101.0
2021-08-09 13:40:00,624.11,624.7,623.94,624.7,1201.0,598.7039,599.2699,598.5408,599.2699,1201.0
2021-08-09 13:45:00,624.65,624.77,624.49,624.71,870.0,599.2219,599.337,599.0684,599.2795,870.0
2021-08-09 13:50:00,624.47,624.47,624.43,624.43,300.0,599.0492,599.0492,599.0109,599.0109,300.0
2021-08-09 13:55:00,624.17,625.22,624.16,625.21,1239.0,598.7614,599.7687,598.7518,599.7591,1239.0
2021-08-09 14:00:00,625.21,625.43,625.21,625.41,400.0,599.7591,599.9701,599.7591,599.951,400.0
2021-08-09 14:05:00,625.19,625.42,624.94,624.94,710.0,599.7399,599.9605,599.5001,599.5001,710.0
2021-08-09 14:10:00,625.02,625.18,624.4,624.4,1448.0,599.5768,599.7303,598.9821,598.9821,1448.0
2021-08-09 14:15:00,624.05,624.27,624.0,624.26,400.0,598.6463,598.8574,598.5984,598.8478,400.0
2021-08-09 14:20:00,624.19,624.24,624.19,624.19,300.0,598.7806,598.8286,598.7806,598.7806,300.0
2021-08-09 14:25:00,624.53,625.18,624.53,625.18,2091.0,599.1068,599.7303,599.1068,599.7303,2091.0
2021-08-09 14:30:00,625.19,625.49,625.06,625.49,1779.0,599.7399,600.0277,599.6152,600.0277,1779.0
2021-08-09 14:35:00,625.49,625.73,625.37,625.54,3014.0,600.0277,600.2579,599.9126,600.0757,3014.0
2021-08-09 14:40:00,625.18,625.5,624.79,625.19,5287.0,599.7303,600.0373,599.3562,599.7399,5287.0
2021-08-09 14:45:00,625.1,625.25,624.85,625.16,1911.0,599.6536,599.7975,599.4138,599.7111,1911.0
2021-08-09 14:50:00,624.86,624.86,624.47,624.75,1308.0,599.4233,599.4233,599.0492,599.3178,1308.0
2021-08-09 14:55:00,624.86,625.5,624.86,625.5,1000.0,599.4233,600.0373,599.4233,600.0373,1000.0
2021-08-09 15:00:00,625.78,626.09,625.68,626.09,707.0,600.3059,600.6033,600.21,600.6033,707.0
2021-08-09 15:05:00,626.12,626.37,626.03,626.37,437.0,600.6321,600.8719,600.5457,600.8719,437.0
2021-08-09 15:10:00,626.17,626.8,626.17,626.8,912.0,600.68,601.2844,600.68,601.2844,912.0
2021-08-09 15:15:00,626.64,626.89,625.63,625.95,1705.0,601.1309,601.3707,600.162,600.469,1705.0
2021-08-09 15:20:00,625.64,626.34,625.49,626.34,17404.0,600.1716,600.8431,600.0277,600.8431,17404.0
2021-08-09 15:25:00,626.32,626.37,626.1,626.1,2037.0,600.8239,600.8719,600.6129,600.6129,2037.0
2021-08-09 15:30:00,625.69,626.0,625.51,626.0,1724.0,600.2196,600.5169,600.0469,600.5169,1724.0
2021-08-09 15:35:00,625.7,626.28,625.55,626.28,4899.0,600.2292,600.7855,600.0853,600.7855,4899.0
2021-08-09 15:40:00,625.89,626.22,625.73,625.82,1362.0,600.4114,600.728,600.2579,600.3443,1362.0
2021-08-09 15:45:00,625.76,626.18,625.76,626.13,4663.0,600.2867,600.6896,600.2867,600.6416,4663.0
2021-08-09 15:50:00,625.84,626.12,625.58,626.0,3698.0,600.3635,600.6321,600.114,600.5169,3698.0
2021-08-09 15:55:00,626.26,627.72,626.09,627.68,32449.0,600.7664,602.1669,600.6033,602.1286,32449.0
2021-08-10 09:30:00,628.0,630.0,628.0,628.75,3975.0,602.4355,604.3541,602.4355,603.155,3975.0
2021-08-10 09:35:00,629.83,630.11,629.07,630.11,400.0,604.191,604.4596,603.462,604.4596,400.0
2021-08-10 09:40:00,630.76,632.22,630.76,632.04,800.0,605.0832,606.4837,605.0832,606.3111,800.0
2021-08-10 09:45:00,632.12,632.36,631.27,631.78,820.0,606.3878,606.618,605.5724,606.0616,820.0
2021-08-10 09:50:00,631.75,632.76,631.39,631.76,2095.0,606.0329,607.0018,605.6875,606.0425,2095.0
2021-08-10 09:55:00,632.34,632.34,630.1,632.33,1400.0,606.5989,606.5989,604.45,606.5893,1400.0
2021-08-10 10:00:00,632.72,635.0,632.71,633.47,1100.0,606.9634,609.1506,606.9538,607.6829,1100.0
2021-08-10 10:05:00,633.5,633.5,631.7,632.42,1000.0,607.7116,607.7116,605.9849,606.6756,1000.0
2021-08-10 10:10:00,632.7,632.7,631.33,631.33,502.0,606.9442,606.9442,605.63,605.63,502.0
2021-08-10 10:15:00,631.69,631.69,630.85,630.85,300.0,605.9753,605.9753,605.1695,605.1695,300.0
2021-08-10 10:20:00,631.09,632.65,631.09,632.65,453.0,605.3997,606.8962,605.3997,606.8962,453.0
2021-08-10 10:25:00,633.79,633.79,632.2,632.24,6594.0,607.9898,607.9898,606.4646,606.5029,6594.0
2021-08-10 10:30:00,631.79,632.14,629.3,630.1,7211.0,606.0712,606.407,603.6826,604.45,7211.0
2021-08-10 10:35:00,630.1,630.1,630.1,630.1,0.0,604.45,604.45,604.45,604.45,0.0
2021-08-10 10:40:00,629.95,630.1,629.37,629.94,1892.0,604.3061,604.45,603.7498,604.2966,1892.0
2021-08-10 10:45:00,631.04,631.04,630.6,630.61,200.0,605.3518,605.3518,604.9297,604.9393,200.0
2021-08-10 10:50:00,630.98,630.98,629.41,629.7,1200.0,605.2942,605.2942,603.7881,604.0663,1200.0
2021-08-10 10:55:00,629.11,629.44,629.08,629.12,900.0,603.5003,603.8169,603.4716,603.5099,900.0
2021-08-10 11:00:00,629.06,629.69,629.06,629.69,6999.0,603.4524,604.0567,603.4524,604.0567,6999.0
2021-08-10 11:05:00,630.67,630.67,630.0,630.4,1445.0,604.9968,604.9968,604.3541,604.7378,1445.0
2021-08-10 11:10:00,630.25,630.87,629.53,630.37,3545.0,604.5939,605.1887,603.9032,604.709,3545.0
2021-08-10 11:15:00,630.37,630.52,629.6,629.82,1600.0,604.709,604.8529,603.9704,604.1814,1600.0
2021-08-10 11:20:00,630.05,631.71,630.05,631.71,500.0,604.4021,605.9945,604.4021,605.9945,500.0
2021-08-10 11:25:00,629.97,630.43,629.97,630.43,200.0,604.3253,604.7666,604.3253,604.7666,200.0
2021-08-10 11:30:00,631.74,632.66,631.74,632.66,300.0,606.0233,606.9058,606.0233,606.9058,300.0
2021-08-10 11:35:00,632.99,633.35,632.86,633.35,699.0,607.2224,607.5677,607.0977,607.5677,699.0
2021-08-10 11:40:00,633.2,634.08,633.2,634.08,300.0,607.4238,608.268,607.4238,608.268,300.0
2021-08-10 11:45:00,634.12,634.13,634.1,634.13,400.0,608.3064,608.316,608.2872,608.316,400.0
2021-08-10 11:50:00,634.64,635.11,633.59,633.59,1122.0,608.8052,609.2561,607.798,607.798,1122.0
2021-08-10 11:55:00,633.01,633.06,633.01,633.06,200.0,607.2416,607.2895,607.2416,607.2895,200.0
2021-08-10 12:00:00,633.8,634.76,633.52,634.76,860.0,607.9994,608.9203,607.7308,608.9203,860.0
2021-08-10 12:05:00,634.83,634.83,634.16,634.16,400.0,608.9875,608.9875,608.3448,608.3448,400.0
2021-08-10 12:10:00,634.57,634.57,633.89,634.43,800.0,608.7381,608.7381,608.0858,608.6038,800.0
2021-08-10 12:15:00,634.67,634.67,632.61,632.61,6500.0,608.834,608.834,606.8579,606.8579,6500.0
2021-08-10 12:20:00,632.17,632.18,632.11,632.14,400.0,606.4358,606.4454,606.3782,606.407,400.0
2021-08-10 12:25:00,632.32,632.61,630.87,630.87,800.0,606.5797,606.8579,605.1887,605.1887,800.0
2021-08-10 12:30:00,631.75,631.75,631.03,631.03,400.0,606.0329,606.0329,605.3422,605.3422,400.0
2021-08-10 12:35:00,630.54,630.54,630.05,630.06,300.0,604.8721,604.8721,604.4021,604.4117,300.0
2021-08-10 12:40:00,629.73,629.97,629.19,629.64,5891.0,604.0951,604.3253,603.5771,604.0088,5891.0
2021-08-10 12:45:00,629.39,630.83,628.86,630.83,3973.0,603.7689,605.1503,603.2605,605.1503,3973.0
2021-08-10 12:50:00,630.27,630.58,630.27,630.54,2516.0,604.6131,604.9105,604.6131,604.8721,2516.0
2021-08-10 12:55:00,630.58,631.06,630.57,631.06,444.0,604.9105,605.371,604.9009,605.371,444.0
2021-08-10 13:00:00,631.06,631.06,631.06,631.06,0.0,605.371,605.371,605.371,605.371,0.0
2021-08-10 13:05:00,629.71,629.99,629.7,629.79,503.0,604.0759,604.3445,604.0663,604.1527,503.0
2021-08-10 13:10:00,629.38,630.18,629.38,630.18,1107.0,603.7593,604.5268,603.7593,604.5268,1107.0
2021-08-10 13:15:00,629.6,630.07,629.5,629.81,1935.0,603.9704,604.4213,603.8745,604.1718,1935.0
2021-08-10 13:20:00,629.42,629.79,628.5,628.5,1650.0,603.7977,604.1527,602.9152,602.9152,1650.0
2021-08-10 13:25:00,628.01,628.69,628.0,628.69,770.0,602.4451,603.0974,602.4355,603.0974,770.0
2021-08-10 13:30:00,628.11,629.23,627.73,628.77,1342.0,602.541,603.6155,602.1765,603.1742,1342.0
2021-08-10 13:35:00,628.21,628.58,627.58,627.59,900.0,602.637,602.9919,602.0326,602.0422,900.0
2021-08-10 13:40:00,627.96,628.49,627.96,628.49,520.0,602.3972,602.9056,602.3972,602.9056,520.0
2021-08-10 13:45:00,628.08,628.08,627.11,627.88,1891.0,602.5123,602.5123,601.5818,602.3204,1891.0
2021-08-10 13:50:00,627.88,627.88,627.34,627.72,400.0,602.3204,602.3204,601.8024,602.1669,400.0
2021-08-10 13:55:00,628.01,628.01,626.87,627.0,1711.0,602.4451,602.4451,601.3515,601.4762,1711.0
2021-08-10 14:00:00,627.32,627.32,626.2,626.2,639.0,601.7832,601.7832,600.7088,600.7088,639.0
2021-08-10 14:05:00,625.89,625.89,625.6,625.6,405.0,600.4114,600.4114,600.1332,600.1332,405.0
2021-08-10 14:10:00,626.02,626.02,625.61,625.62,500.0,600.5361,600.5361,600.1428,600.1524,500.0
2021-08-10 14:15:00,625.08,625.59,624.32,625.39,2156.0,599.6344,600.1236,598.9053,599.9318,2156.0
2021-08-10 14:20:00,625.42,625.42,625.42,625.42,200.0,599.9605,599.9605,599.9605,599.9605,200.0
2021-08-10 14:25:00,625.72,625.9,625.56,625.56,840.0,600.2483,600.421,600.0949,600.0949,840.0
2021-08-10 14:30:00,625.6,625.65,624.64,624.71,500.0,600.1332,600.1812,599.2123,599.2795,500.0
2021-08-10 14:35:00,624.53,625.06,624.53,624.53,2502.0,599.1068,599.6152,599.1068,599.1068,2502.0
2021-08-10 14:40:00,625.03,625.75,624.54,625.1,2179.0,599.5864,600.2771,599.1164,599.6536,2179.0
2021-08-10 14:45:00,625.29,625.68,625.28,625.68,300.0,599.8358,600.21,599.8262,600.21,300.0
2021-08-10 14:50:00,626.14,626.15,626.08,626.08,600.0,600.6512,600.6608,600.5937,600.5937,600.0
2021-08-10 14:55:00,626.12,626.15,625.34,625.34,755.0,600.6321,600.6608,599.8838,599.8838,755.0
2021-08-10 15:00:00,624.81,625.75,624.81,625.18,1909.0,599.3754,600.2771,599.3754,599.7303,1909.0
2021-08-10 15:05:00,624.52,625.66,624.52,625.65,1000.0,599.0972,600.1908,599.0972,600.1812,1000.0
2021-08-10 15:10:00,625.89,626.76,625.89,626.76,500.0,600.4114,601.246,600.4114,601.246,500.0
2021-08-10 15:15:00,627.21,627.21,626.21,626.27,2302.0,601.6777,601.6777,600.7184,600.7759,2302.0
2021-08-10 15:20:00,626.51,626.79,626.45,626.79,800.0,601.0062,601.2748,600.9486,601.2748,800.0
2021-08-10 15:25:00,626.3,626.3,626.3,626.3,100.0,600.8047,600.8047,600.8047,600.8047,100.0
2021-08-10 15:30:00,626.79,627.05,626.78,627.05,700.0,601.2748,601.5242,601.2652,601.5242,700.0
2021-08-10 15:35:00,627.17,627.17,626.81,626.98,2055.0,601.6393,601.6393,601.294,601.457,2055.0
2021-08-10 15:40:00,626.63,626.79,626.3,626.3,2500.0,601.1213,601.2748,600.8047,600.8047,2500.0
2021-08-10 15:45:00,626.07,626.07,624.84,624.89,3200.0,600.5841,600.5841,599.4042,599.4521,3200.0
2021-08-10 15:50:00,625.24,625.7,624.74,624.94,6208.0,599.7879,600.2292,599.3082,599.5001,6208.0
2021-08-10 15:55:00,625.06,625.41,624.53,624.71,13395.0,599.6152,599.951,599.1068,599.2795,13395.0
2021-08-11 09:30:00,628.2,628.2,625.59,626.85,6230.0,602.6274,602.6274,600.1236,601.3323,6230.0
2021-08-11 09:35:00,626.72,626.94,626.41,626.41,700.0,601.2076,601.4187,600.9102,600.9102,700.0
2021-08-11 09:40:00,625.99,625.99,625.64,625.64,400.0,600.5073,600.5073,600.1716,600.1716,400.0
2021-08-11 09:45:00,625.58,627.86,625.13,627.86,1500.0,600.114,602.3012,599.6824,602.3012,1500.0
2021-08-11 09:50:00,627.23,629.27,626.04,629.27,3071.0,601.6969,603.6538,600.5553,603.6538,3071.0
2021-08-11 09:55:00,629.99,631.58,629.99,630.46,1194.0,604.3445,605.8698,604.3445,604.7954,1194.0
2021-08-11 10:00:00,629.29,629.29,628.45,628.45,500.0,603.673,603.673,602.8672,602.8672,500.0
2021-08-11 10:05:00,628.15,629.4,628.03,629.4,900.0,602.5794,603.7785,602.4643,603.7785,900.0
2021-08-11 10:10:00,629.49,629.64,628.61,629.64,1396.0,603.8649,604.0088,603.0207,604.0088,1396.0
2021-08-11 10:15:00,629.12,629.7,628.9,629.44,736.0,603.5099,604.0663,603.2989,603.8169,736.0
2021-08-11 10:20:00,629.9,630.21,628.85,629.3,2369.0,604.2582,604.5556,603.2509,603.6826,2369.0
2021-08-11 10:25:00,629.25,630.4,629.25,630.1,1700.0,603.6346,604.7378,603.6346,604.45,1700.0
2021-08-11 10:30:00,631.06,631.86,630.96,631.86,1460.0,605.371,606.1384,605.275,606.1384,1460.0
2021-08-11 10:35:00,631.39,631.7,631.01,631.02,500.0,605.6875,605.9849,605.323,605.3326,500.0
2021-08-11 10:40:00,630.64,630.64,629.21,629.21,700.0,604.9681,604.9681,603.5963,603.5963,700.0
2021-08-11 10:45:00,629.7,629.77,629.62,629.77,300.0,604.0663,604.1335,603.9896,604.1335,300.0
2021-08-11 10:50:00,629.77,630.55,629.22,629.22,1358.0,604.1335,604.8817,603.6059,603.6059,1358.0
2021-08-11 10:55:00,629.08,629.29,628.88,628.88,600.0,603.4716,603.673,603.2797,603.2797,600.0
2021-08-11 11:00:00,629.36,629.39,628.13,628.55,2403.0,603.7402,603.7689,602.5602,602.9631,2403.0
2021-08-11 11:05:00,629.03,629.2,628.64,628.74,500.0,603.4236,603.5867,603.0495,603.1454,500.0
2021-08-11 11:10:00,628.8,628.87,628.32,628.32,300.0,603.203,603.2701,602.7425,602.7425,300.0
2021-08-11 11:15:00,627.13,627.58,626.43,626.59,510.0,601.6009,602.0326,600.9294,601.0829,510.0
2021-08-11 11:20:00,626.5,626.88,626.0,626.0,1436.0,600.9966,601.3611,600.5169,600.5169,1436.0
2021-08-11 11:25:00,626.09,626.28,625.5,625.5,1244.0,600.6033,600.7855,600.0373,600.0373,1244.0
2021-08-11 11:30:00,625.93,626.02,625.44,625.98,2621.0,600.4498,600.5361,599.9797,600.4978,2621.0
2021-08-11 11:35:00,626.02,626.13,625.22,625.38,2402.0,600.5361,600.6416,599.7687,599.9222,2402.0
2021-08-11 11:40:00,625.14,625.14,623.9,624.52,1000.0,599.6919,599.6919,598.5024,599.0972,1000.0
2021-08-11 11:45:00,624.22,624.22,622.65,623.16,2836.0,598.8094,598.8094,597.3033,597.7925,2836.0
2021-08-11 11:50:00,623.2,623.65,623.2,623.62,600.0,597.8309,598.2626,597.8309,598.2338,600.0
2021-08-11 11:55:00,623.54,624.43,623.1,624.3,3940.0,598.1571,599.0109,597.735,598.8861,3940.0
2021-08-11 12:00:00,624.86,624.88,624.56,624.56,800.0,599.4233,599.4425,599.1356,599.1356,800.0
2021-08-11 12:05:00,624.79,625.19,624.29,624.29,1424.0,599.3562,599.7399,598.8765,598.8765,1424.0
2021-08-11 12:10:00,623.99,624.37,623.85,624.37,600.0,598.5888,598.9533,598.4545,598.9533,600.0
2021-08-11 12:15:00,625.11,625.31,624.79,625.18,400.0,599.6632,599.855,599.3562,599.7303,400.0
2021-08-11 12:20:00,625.55,625.81,624.8,624.8,1310.0,600.0853,600.3347,599.3658,599.3658,1310.0
2021-08-11 12:25:00,625.21,625.21,624.64,624.64,1218.0,599.7591,599.7591,599.2123,599.2123,1218.0
2021-08-11 12:30:00,624.92,624.92,624.71,624.71,300.0,599.4809,599.4809,599.2795,599.2795,300.0
2021-08-11 12:35:00,624.79,624.95,624.73,624.73,600.0,599.3562,599.5097,599.2986,599.2986,600.0
2021-08-11 12:40:00,625.05,625.34,624.97,624.98,1028.0,599.6056,599.8838,599.5289,599.5385,1028.0
2021-08-11 12:45:00,624.95,625.14,624.75,624.87,5770.0,599.5097,599.6919,599.3178,599.4329,5770.0
2021-08-11 12:50:00,624.88,624.88,624.88,624.88,100.0,599.4425,599.4425,599.4425,599.4425,100.0
2021-08-11 12:55:00,624.54,624.7,624.26,624.26,602.0,599.1164,599.2699,598.8478,598.8478,602.0
2021-08-11 13:00:00,624.49,624.89,623.75,623.75,500.0,599.0684,599.4521,598.3585,598.3585,500.0
2021-08-11 13:05:00,624.15,624.15,623.78,623.78,400.0,598.7422,598.7422,598.3873,598.3873,400.0
2021-08-11 13:10:00,623.53,623.82,623.53,623.82,600.0,598.1475,598.4257,598.1475,598.4257,600.0
2021-08-11 13:15:00,623.65,624.16,623.65,623.95,1612.0,598.2626,598.7518,598.2626,598.5504,1612.0
2021-08-11 13:20:00,623.7,624.29,623.28,623.61,3097.0,598.3106,598.8765,597.9077,598.2242,3097.0
2021-08-11 13:25:00,624.0,624.0,623.6,623.6,801.0,598.5984,598.5984,598.2146,598.2146,801.0
2021-08-11 13:30:00,623.26,623.26,622.66,622.66,693.0,597.8885,597.8885,597.3129,597.3129,693.0
2021-08-11 13:35:00,623.17,623.59,623.17,623.59,200.0,597.8021,598.205,597.8021,598.205,200.0
2021-08-11 13:40:00,623.95,624.0,623.88,623.95,1047.0,598.5504,598.5984,598.4832,598.5504,1047.0
2021-08-11 13:45:00,623.95,624.41,623.95,624.02,3700.0,598.5504,598.9917,598.5504,598.6175,3700.0
2021-08-11 13:50:00,623.93,623.94,623.8,623.84,1400.0,598.5312,598.5408,598.4065,598.4449,1400.0
2021-08-11 13:55:00,623.7,623.83,623.18,623.37,960.0,598.3106,598.4353,597.8117,597.994,960.0
2021-08-11 14:00:00,623.57,623.79,623.21,623.3,1880.0,598.1859,598.3969,597.8405,597.9269,1880.0
2021-08-11 14:05:00,623.35,623.85,623.35,623.85,1078.0,597.9748,598.4545,597.9748,598.4545,1078.0
2021-08-11 14:10:00,623.73,623.97,623.42,623.42,410.0,598.3393,598.5696,598.042,598.042,410.0
2021-08-11 14:15:00,623.8,623.8,622.0,622.0,1100.0,598.4065,598.4065,596.6798,596.6798,1100.0
2021-08-11 14:20:00,622.61,622.63,622.61,622.63,317.0,597.2649,597.2841,597.2649,597.2841,317.0
2021-08-11 14:25:00,622.79,623.1,622.53,623.1,500.0,597.4376,597.735,597.1882,597.735,500.0
2021-08-11 14:30:00,623.4,623.55,622.97,622.97,1660.0,598.0228,598.1667,597.6103,597.6103,1660.0
2021-08-11 14:35:00,623.67,623.68,622.99,623.2,919.0,598.2818,598.2914,597.6295,597.8309,919.0
2021-08-11 14:40:00,622.99,623.08,622.98,623.08,200.0,597.6295,597.7158,597.6199,597.7158,200.0
2021-08-11 14:45:00,622.67,622.7,622.1,622.1,800.0,597.3225,597.3513,596.7757,596.7757,800.0
2021-08-11 14:50:00,622.17,622.17,622.17,622.17,100.0,596.8429,596.8429,596.8429,596.8429,100.0
2021-08-11 14:55:00,622.36,622.37,621.95,621.95,794.0,597.0251,597.0347,596.6318,596.6318,794.0
2021-08-11 15:00:00,622.76,623.08,622.76,623.05,1420.0,597.4088,597.7158,597.4088,597.687,1420.0
2021-08-11 15:05:00,622.78,622.86,621.62,622.86,3722.0,597.428,597.5048,596.3152,597.5048,3722.0
2021-08-11 15:10:00,622.88,623.3,622.88,622.92,1300.0,597.5239,597.9269,597.5239,597.5623,1300.0
2021-08-11 15:15:00,622.65,622.88,622.43,622.88,500.0,597.3033,597.5239,597.0923,597.5239,500.0
2021-08-11 15:20:00,623.03,623.53,623.01,623.14,1083.0,597.6678,598.1475,597.6487,597.7734,1083.0
2021-08-11 15:25:00,623.17,623.53,623.04,623.53,866.0,597.8021,598.1475,597.6774,598.1475,866.0
2021-08-11 15:30:00,623.46,624.17,623.45,623.76,3276.0,598.0803,598.7614,598.0707,598.3681,3276.0
2021-08-11 15:35:00,624.02,624.02,623.6,624.01,2393.0,598.6175,598.6175,598.2146,598.6079,2393.0
2021-08-11 15:40:00,624.06,624.39,623.62,623.91,604.0,598.6559,598.9725,598.2338,598.512,604.0
2021-08-11 15:45:00,624.02,624.6,624.0,624.23,4412.0,598.6175,599.1739,598.5984,598.819,4412.0
2021-08-11 15:50:00,624.22,624.37,623.69,624.13,3257.0,598.8094,598.9533,598.301,598.7231,3257.0
2021-08-11 15:55:00,624.15,624.99,623.99,624.74,15187.0,598.7422,599.5481,598.5888,599.3082,15187.0
2021-08-12 09:30:00,621.3,623.97,620.4,620.49,4612.0,596.9998,599.5653,596.135,596.2215,4612.0
2021-08-12 09:35:00,619.08,622.0,619.04,622.0,700.0,594.8666,597.6724,594.8282,597.6724,700.0
2021-08-12 09:40:00,620.58,620.93,620.58,620.64,510.0,596.3079,596.6442,596.3079,596.3656,510.0
2021-08-12 09:45:00,620.64,621.73,620.42,620.74,2697.0,596.3656,597.413,596.1542,596.4617,2697.0
2021-08-12 09:50:00,621.2,622.0,620.79,621.21,3464.0,596.9037,597.6724,596.5097,596.9133,3464.0
2021-08-12 09:55:00,621.27,621.37,620.1,620.81,1502.0,596.9709,597.067,595.8467,596.5289,1502.0
2021-08-12 10:00:00,620.91,620.91,619.85,619.85,200.0,596.625,596.625,595.6065,595.6065,200.0
2021-08-12 10:05:00,620.03,620.95,620.03,620.95,400.0,595.7794,596.6635,595.7794,596.6635,400.0
2021-08-12 10:10:00,621.7,622.23,621.41,621.41,4984.0,597.3841,597.8934,597.1055,597.1055,4984.0
2021-08-12 10:15:00,621.42,623.08,621.42,622.23,2096.0,597.1151,598.7102,597.1151,597.8934,2096.0
2021-08-12 10:20:00,621.71,621.89,621.39,621.5,1100.0,597.3937,597.5667,597.0862,597.1919,1100.0
2021-08-12 10:25:00,621.56,621.85,621.27,621.85,1400.0,597.2496,597.5283,596.9709,597.5283,1400.0
2021-08-12 10:30:00,621.77,623.27,621.77,622.04,2438.0,597.4514,598.8927,597.4514,597.7108,2438.0
2021-08-12 10:35:00,622.36,622.67,621.93,621.93,1251.0,598.0183,598.3162,597.6051,597.6051,1251.0
2021-08-12 10:40:00,621.75,622.15,621.59,622.15,1114.0,597.4322,597.8165,597.2784,597.8165,1114.0
2021-08-12 10:45:00,621.89,621.9,620.61,620.61,1205.0,597.5667,597.5763,596.3368,596.3368,1205.0
2021-08-12 10:50:00,620.92,621.88,620.92,621.88,300.0,596.6346,597.5571,596.6346,597.5571,300.0
2021-08-12 10:55:00,622.12,622.95,621.73,622.57,4122.0,597.7877,598.5852,597.413,598.2201,4122.0
2021-08-12 11:00:00,622.45,622.45,621.22,621.38,1300.0,598.1048,598.1048,596.9229,597.0766,1300.0
2021-08-12 11:05:00,621.0,621.0,619.77,619.77,12338.0,596.7115,596.7115,595.5296,595.5296,12338.0
2021-08-12 11:10:00,619.95,619.95,618.88,618.88,2824.0,595.7026,595.7026,594.6744,594.6744,2824.0
2021-08-12 11:15:00,618.77,618.77,618.25,618.68,2001.0,594.5687,594.5687,594.0691,594.4822,2001.0
2021-08-12 11:20:00,619.0,619.04,618.82,618.88,2800.0,594.7897,594.8282,594.6168,594.6744,2800.0
2021-08-12 11:25:00,619.2,619.2,618.57,618.65,702.0,594.9819,594.9819,594.3765,594.4534,702.0
2021-08-12 11:30:00,619.57,619.57,619.57,619.57,159.0,595.3374,595.3374,595.3374,595.3374,159.0
2021-08-12 11:35:00,620.04,620.05,619.43,619.43,836.0,595.7891,595.7987,595.2029,595.2029,836.0
2021-08-12 11:40:00,619.43,622.45,619.43,622.45,1656.0,595.2029,598.1048,595.2029,598.1048,1656.0
2021-08-12 11:45:00,621.56,621.56,620.73,620.73,500.0,597.2496,597.2496,596.4521,596.4521,500.0
2021-08-12 11:50:00,620.47,621.19,620.46,621.19,1422.0,596.2022,596.8941,596.1926,596.8941,1422.0
2021-08-12 11:55:00,621.1,621.15,620.8,620.8,400.0,596.8076,596.8556,596.5193,596.5193,400.0
2021-08-12 12:00:00,621.37,621.89,621.15,621.15,560.0,597.067,597.5667,596.8556,596.8556,560.0
2021-08-12 12:05:00,620.92,620.92,620.92,620.92,100.0,596.6346,596.6346,596.6346,596.6346,100.0
2021-08-12 12:10:00,620.8,621.19,620.8,621.19,200.0,596.5193,596.8941,596.5193,596.8941,200.0
2021-08-12 12:15:00,620.67,622.0,620.67,621.55,1716.0,596.3944,597.6724,596.3944,597.24,1716.0
2021-08-12 12:20:00,621.82,621.82,620.98,620.98,400.0,597.4994,597.4994,596.6923,596.6923,400.0
2021-08-12 12:25:00,621.97,621.97,621.39,621.55,1833.0,597.6436,597.6436,597.0862,597.24,1833.0
2021-08-12 12:30:00,621.64,622.14,621.64,621.8,300.0,597.3265,597.8069,597.3265,597.4802,300.0
2021-08-12 12:35:00,622.41,622.56,622.26,622.41,624.0,598.0664,598.2105,597.9222,598.0664,624.0
2021-08-12 12:40:00,622.29,622.3,621.6,621.83,1132.0,597.951,597.9607,597.288,597.509,1132.0
2021-08-12 12:45:00,621.84,622.26,621.84,622.26,598.0,597.5186,597.9222,597.5186,597.9222,598.0
2021-08-12 12:50:00,622.48,622.48,622.32,622.33,319.0,598.1336,598.1336,597.9799,597.9895,319.0
2021-08-12 12:55:00,622.56,622.85,622.0,622.85,900.0,598.2105,598.4891,597.6724,598.4891,900.0
2021-08-12 13:00:00,622.85,622.85,622.85,622.85,0.0,598.4891,598.4891,598.4891,598.4891,0.0
2021-08-12 13:05:00,622.58,622.72,622.58,622.63,400.0,598.2297,598.3642,598.2297,598.2778,400.0
2021-08-12 13:10:00,622.63,622.63,622.63,622.63,0.0,598.2778,598.2778,598.2778,598.2778,0.0
2021-08-12 13:15:00,622.41,622.41,621.77,622.23,1800.0,598.0664,598.0664,597.4514,597.8934,1800.0
2021-08-12 13:20:00,622.09,623.22,622.09,623.22,800.0,597.7589,598.8447,597.7589,598.8447,800.0
2021-08-12 13:25:00,622.96,623.19,622.92,623.19,800.0,598.5948,598.8158,598.5564,598.8158,800.0
2021-08-12 13:30:00,623.64,623.92,623.64,623.64,300.0,599.2482,599.5173,599.2482,599.2482,300.0
2021-08-12 13:35:00,623.64,623.64,623.64,623.64,0.0,599.2482,599.2482,599.2482,599.2482,0.0
2021-08-12 13:40:00,623.98,623.98,623.52,623.52,604.0,599.5749,599.5749,599.1329,599.1329,604.0
2021-08-12 13:45:00,623.52,623.52,623.52,623.52,0.0,599.1329,599.1329,599.1329,599.1329,0.0
2021-08-12 13:50:00,623.51,623.94,623.51,623.94,600.0,599.1233,599.5365,599.1233,599.5365,600.0
2021-08-12 13:55:00,623.58,623.66,623.58,623.66,300.0,599.1906,599.2675,599.1906,599.2675,300.0
2021-08-12 14:00:00,623.36,623.46,622.99,623.25,3203.0,598.9792,599.0753,598.6237,598.8735,3203.0
2021-08-12 14:05:00,623.63,623.69,623.6,623.6,300.0,599.2386,599.2963,599.2098,599.2098,300.0
2021-08-12 14:10:00,623.53,623.6,623.44,623.6,600.0,599.1426,599.2098,599.0561,599.2098,600.0
2021-08-12 14:15:00,625.16,625.16,625.16,625.16,100.0,600.7088,600.7088,600.7088,600.7088,100.0
2021-08-12 14:20:00,624.33,624.41,624.22,624.41,361.0,599.9113,599.9881,599.8056,599.9881,361.0
2021-08-12 14:25:00,624.09,624.12,623.87,624.04,600.0,599.6806,599.7095,599.4693,599.6326,600.0
2021-08-12 14:30:00,623.98,623.98,623.45,623.68,1116.0,599.5749,599.5749,599.0657,599.2867,1116.0
2021-08-12 14:35:00,623.79,623.88,623.79,623.88,200.0,599.3924,599.4789,599.3924,599.4789,200.0
2021-08-12 14:40:00,624.07,624.57,624.07,624.57,443.0,599.6614,600.1419,599.6614,600.1419,443.0
2021-08-12 14:45:00,624.31,624.31,623.93,624.01,1211.0,599.892,599.892,599.5269,599.6038,1211.0
2021-08-12 14:50:00,624.23,624.62,624.22,624.4,700.0,599.8152,600.1899,599.8056,599.9785,700.0
2021-08-12 14:55:00,625.15,625.58,625.1,625.58,1419.0,600.6992,601.1124,600.6511,601.1124,1419.0
2021-08-12 15:00:00,625.7,625.81,625.54,625.7,1355.0,601.2277,601.3334,601.0739,601.2277,1355.0
2021-08-12 15:05:00,625.7,626.39,625.7,626.14,2400.0,601.2277,601.8907,601.2277,601.6505,2400.0
2021-08-12 15:10:00,626.23,626.41,625.48,625.67,3326.0,601.7369,601.9099,601.0163,601.1989,3326.0
2021-08-12 15:15:00,625.45,625.78,625.45,625.56,329.0,600.9875,601.3045,600.9875,601.0932,329.0
2021-08-12 15:20:00,625.54,625.54,625.18,625.47,2100.0,601.0739,601.0739,600.728,601.0067,2100.0
2021-08-12 15:25:00,625.67,625.67,624.0,624.0,1593.0,601.1989,601.1989,599.5942,599.5942,1593.0
2021-08-12 15:30:00,623.83,624.35,623.81,624.35,824.0,599.4308,599.9305,599.4116,599.9305,824.0
2021-08-12 15:35:00,624.36,624.61,624.2,624.32,2304.0,599.9401,600.1803,599.7863,599.9017,2304.0
2021-08-12 15:40:00,624.41,624.68,623.99,624.2,785.0,599.9881,600.2476,599.5846,599.7863,785.0
2021-08-12 15:45:00,623.83,624.34,623.64,624.3,1989.0,599.4308,599.9209,599.2482,599.8824,1989.0
2021-08-12 15:50:00,624.37,624.5,623.97,624.15,2777.0,599.9497,600.0746,599.5653,599.7383,2777.0
2021-08-12 15:55:00,624.22,625.3,624.16,625.24,8968.0,599.8056,600.8433,599.7479,600.7857,8968.0
2021-08-13 09:30:00,625.17,626.91,625.17,626.16,6608.0,600.7184,602.3904,600.7184,601.6697,6608.0
2021-08-13 09:35:00,626.17,626.28,626.0,626.27,1700.0,601.6793,601.785,601.5159,601.7754,1700.0
2021-08-13 09:40:00,626.48,626.96,625.03,625.13,8328.0,601.9772,602.4384,600.5839,600.68,8328.0
2021-08-13 09:45:00,625.69,626.96,625.22,626.24,2972.0,601.2181,602.4384,600.7665,601.7466,2972.0
2021-08-13 09:50:00,626.01,627.41,626.0,627.41,1100.0,601.5256,602.8708,601.5159,602.8708,1100.0
2021-08-13 09:55:00,628.45,628.45,626.85,626.86,1300.0,603.8701,603.8701,602.3327,602.3423,1300.0
2021-08-13 10:00:00,626.95,627.38,626.23,627.08,6000.0,602.4288,602.842,601.7369,602.5537,6000.0
2021-08-13 10:05:00,626.61,626.61,625.52,625.99,3465.0,602.1021,602.1021,601.0547,601.5063,3465.0
2021-08-13 10:10:00,625.65,625.99,625.54,625.99,666.0,601.1796,601.5063,601.0739,601.5063,666.0
2021-08-13 10:15:00,626.78,627.06,626.5,627.06,600.0,602.2654,602.5345,601.9964,602.5345,600.0
2021-08-13 10:20:00,627.08,627.46,626.18,626.18,2250.0,602.5537,602.9188,601.6889,601.6889,2250.0
2021-08-13 10:25:00,626.12,626.12,626.07,626.07,500.0,601.6313,601.6313,601.5832,601.5832,500.0
2021-08-13 10:30:00,626.2,626.5,625.84,626.5,400.0,601.7081,601.9964,601.3622,601.9964,400.0
2021-08-13 10:35:00,626.46,626.64,625.76,626.18,1070.0,601.958,602.1309,601.2853,601.6889,1070.0
2021-08-13 10:40:00,625.87,626.11,625.71,626.11,466.0,601.391,601.6216,601.2373,601.6216,466.0
2021-08-13 10:45:00,625.67,625.82,625.67,625.82,400.0,601.1989,601.343,601.1989,601.343,400.0
2021-08-13 10:50:00,625.95,625.95,624.68,624.82,1200.0,601.4679,601.4679,600.2476,600.3821,1200.0
2021-08-13 10:55:00,624.29,624.59,624.05,624.13,800.0,599.8728,600.1611,599.6422,599.7191,800.0
2021-08-13 11:00:00,623.72,623.79,622.53,622.74,600.0,599.3251,599.3924,598.1817,598.3834,600.0
2021-08-13 11:05:00,622.7,622.7,620.99,622.25,1437.0,598.345,598.345,596.7019,597.9126,1437.0
2021-08-13 11:10:00,622.06,622.06,621.37,621.52,1565.0,597.73,597.73,597.067,597.2112,1565.0
2021-08-13 11:15:00,621.59,621.8,620.53,620.97,2704.0,597.2784,597.4802,596.2599,596.6827,2704.0
2021-08-13 11:20:00,621.19,621.51,621.1,621.11,720.0,596.8941,597.2016,596.8076,596.8172,720.0
2021-08-13 11:25:00,621.11,621.5,620.81,621.5,865.0,596.8172,597.1919,596.5289,597.1919,865.0
2021-08-13 11:30:00,622.01,622.01,620.52,620.79,1600.0,597.682,597.682,596.2503,596.5097,1600.0
2021-08-13 11:35:00,621.1,621.1,619.81,620.97,7959.0,596.8076,596.8076,595.568,596.6827,7959.0
2021-08-13 11:40:00,621.19,622.37,621.18,622.37,500.0,596.8941,598.0279,596.8845,598.0279,500.0
2021-08-13 11:45:00,622.76,622.76,622.46,622.46,200.0,598.4027,598.4027,598.1144,598.1144,200.0
2021-08-13 11:50:00,623.42,623.68,623.41,623.43,5400.0,599.0369,599.2867,599.0272,599.0465,5400.0
2021-08-13 11:55:00,623.73,623.94,623.32,623.33,800.0,599.3347,599.5365,598.9408,598.9504,800.0
2021-08-13 12:00:00,623.33,623.33,623.33,623.33,0.0,598.9504,598.9504,598.9504,598.9504,0.0
2021-08-13 12:05:00,623.51,623.67,622.6,622.62,2704.0,599.1233,599.2771,598.2489,598.2681,2704.0
2021-08-13 12:10:00,623.16,623.16,622.41,622.7,600.0,598.787,598.787,598.0664,598.345,600.0
2021-08-13 12:15:00,622.38,622.57,621.96,622.0,1000.0,598.0375,598.2201,597.634,597.6724,1000.0
2021-08-13 12:20:00,621.49,621.49,621.49,621.49,112.0,597.1823,597.1823,597.1823,597.1823,112.0
2021-08-13 12:25:00,622.04,622.04,621.83,621.84,300.0,597.7108,597.7108,597.509,597.5186,300.0
2021-08-13 12:30:00,621.84,622.4,621.51,621.51,2720.0,597.5186,598.0567,597.2016,597.2016,2720.0
2021-08-13 12:35:00,621.51,621.51,621.51,621.51,200.0,597.2016,597.2016,597.2016,597.2016,200.0
2021-08-13 12:40:00,621.36,621.36,620.52,620.52,400.0,597.0574,597.0574,596.2503,596.2503,400.0
2021-08-13 12:45:00,621.33,621.65,621.33,621.65,310.0,597.0286,597.3361,597.0286,597.3361,310.0
2021-08-13 12:50:00,621.54,622.12,621.54,621.69,600.0,597.2304,597.7877,597.2304,597.3745,600.0
2021-08-13 12:55:00,621.98,621.98,621.68,621.88,1100.0,597.6532,597.6532,597.3649,597.5571,1100.0
2021-08-13 13:00:00,621.64,621.66,621.64,621.66,300.0,597.3265,597.3457,597.3265,597.3457,300.0
2021-08-13 13:05:00,622.33,622.52,622.11,622.13,1200.0,597.9895,598.1721,597.7781,597.7973,1200.0
2021-08-13 13:10:00,622.78,622.79,622.54,622.54,260.0,598.4219,598.4315,598.1913,598.1913,260.0
2021-08-13 13:15:00,622.67,622.67,621.1,621.46,7250.0,598.3162,598.3162,596.8076,597.1535,7250.0
2021-08-13 13:20:00,620.8,622.58,620.69,621.89,4016.0,596.5193,598.2297,596.4136,597.5667,4016.0
2021-08-13 13:25:00,621.79,622.48,621.38,622.48,2700.0,597.4706,598.1336,597.0766,598.1336,2700.0
2021-08-13 13:30:00,622.11,622.13,621.62,621.63,633.0,597.7781,597.7973,597.3073,597.3169,633.0
2021-08-13 13:35:00,622.07,623.51,621.45,623.43,12566.0,597.7397,599.1233,597.1439,599.0465,12566.0
2021-08-13 13:40:00,623.75,624.24,623.72,624.24,1220.0,599.3539,599.8248,599.3251,599.8248,1220.0
2021-08-13 13:45:00,623.69,624.24,623.69,624.24,1147.0,599.2963,599.8248,599.2963,599.8248,1147.0
2021-08-13 13:50:00,623.79,624.07,623.57,623.57,600.0,599.3924,599.6614,599.181,599.181,600.0
2021-08-13 13:55:00,623.78,624.11,623.78,623.82,900.0,599.3828,599.6999,599.3828,599.4212,900.0
2021-08-13 14:00:00,624.02,624.21,622.72,623.55,2903.0,599.6134,599.796,598.3642,599.1618,2903.0
2021-08-13 14:05:00,624.12,624.12,623.44,623.44,1000.0,599.7095,599.7095,599.0561,599.0561,1000.0
2021-08-13 14:10:00,623.35,623.68,623.11,623.14,900.0,598.9696,599.2867,598.739,598.7678,900.0
2021-08-13 14:15:00,623.47,625.03,623.47,625.03,1589.0,599.0849,600.5839,599.0849,600.5839,1589.0
2021-08-13 14:20:00,624.79,624.95,624.57,624.95,600.0,600.3533,600.507,600.1419,600.507,600.0
2021-08-13 14:25:00,625.47,625.92,625.47,625.92,300.0,601.0067,601.4391,601.0067,601.4391,300.0
2021-08-13 14:30:00,626.01,626.03,625.98,625.98,300.0,601.5256,601.5448,601.4967,601.4967,300.0
2021-08-13 14:35:00,626.23,626.62,625.92,626.05,1125.0,601.7369,602.1117,601.4391,601.564,1125.0
2021-08-13 14:40:00,625.59,625.72,625.5,625.63,400.0,601.122,601.2469,601.0355,601.1604,400.0
2021-08-13 14:45:00,626.02,627.25,626.02,627.25,1200.0,601.5352,602.7171,601.5352,602.7171,1200.0
2021-08-13 14:50:00,627.2,627.56,627.2,627.56,800.0,602.669,603.0149,602.669,603.0149,800.0
2021-08-13 14:55:00,627.24,627.24,626.81,626.81,500.0,602.7074,602.7074,602.2943,602.2943,500.0
2021-08-13 15:00:00,626.91,627.49,626.91,627.49,305.0,602.3904,602.9477,602.3904,602.9477,305.0
2021-08-13 15:05:00,627.57,628.05,627.57,628.05,200.0,603.0245,603.4858,603.0245,603.4858,200.0
2021-08-13 15:10:00,628.35,628.57,628.35,628.56,400.0,603.774,603.9854,603.774,603.9758,400.0
2021-08-13 15:15:00,628.57,628.79,628.46,628.46,503.0,603.9854,604.1968,603.8797,603.8797,503.0
2021-08-13 15:20:00,628.72,628.92,628.71,628.82,1411.0,604.1296,604.3217,604.12,604.2256,1411.0
2021-08-13 15:25:00,628.72,629.17,628.72,629.17,601.0,604.1296,604.562,604.1296,604.562,601.0
2021-08-13 15:30:00,629.69,629.69,629.07,629.07,500.0,605.0616,605.0616,604.4659,604.4659,500.0
2021-08-13 15:35:00,629.34,629.56,629.02,629.02,1000.0,604.7253,604.9367,604.4178,604.4178,1000.0
2021-08-13 15:40:00,629.01,629.85,629.01,629.85,1846.0,604.4082,605.2154,604.4082,605.2154,1846.0
2021-08-13 15:45:00,629.83,630.32,629.83,630.32,1800.0,605.1961,605.667,605.1961,605.667,1800.0
2021-08-13 15:50:00,630.38,630.86,630.11,630.54,2975.0,605.7246,606.1859,605.4652,605.8784,2975.0
2021-08-13 15:55:00,630.65,630.98,629.48,629.54,11126.0,605.9841,606.3012,604.8598,604.9175,11126.0
2021-08-16 09:30:00,628.29,629.17,628.22,628.22,5794.0,603.7164,604.562,603.6491,603.6491,5794.0
2021-08-16 09:35:00,627.74,627.74,625.57,625.57,2929.0,603.1879,603.1879,601.1028,601.1028,2929.0
2021-08-16 09:40:00,625.64,627.09,623.23,623.25,1400.0,601.17,602.5633,598.8543,598.8735,1400.0
2021-08-16 09:45:00,624.75,625.21,623.86,624.44,2000.0,600.3148,600.7568,599.4596,600.017,2000.0
2021-08-16 09:50:00,624.51,625.2,623.31,623.31,4140.0,600.0842,600.7472,598.9312,598.9312,4140.0
2021-08-16 09:55:00,622.41,625.14,622.41,624.11,1400.0,598.0664,600.6896,598.0664,599.6999,1400.0
2021-08-16 10:00:00,624.84,625.08,624.84,625.08,200.0,600.4013,600.6319,600.4013,600.6319,200.0
2021-08-16 10:05:00,624.97,624.97,623.25,623.25,1665.0,600.5262,600.5262,598.8735,598.8735,1665.0
2021-08-16 10:10:00,623.28,623.28,620.89,621.0,2972.0,598.9023,598.9023,596.6058,596.7115,2972.0
2021-08-16 10:15:00,620.26,621.45,620.25,621.45,1190.0,596.0004,597.1439,595.9908,597.1439,1190.0
2021-08-16 10:20:00,620.59,621.83,620.59,621.6,846.0,596.3175,597.509,596.3175,597.288,846.0
2021-08-16 10:25:00,623.12,623.75,623.12,623.41,900.0,598.7486,599.3539,598.7486,599.0272,900.0
2021-08-16 10:30:00,624.19,624.73,624.18,624.73,200.0,599.7767,600.2956,599.7671,600.2956,200.0
2021-08-16 10:35:00,625.02,625.02,624.33,624.5,600.0,600.5743,600.5743,599.9113,600.0746,600.0
2021-08-16 10:40:00,624.6,624.6,623.35,623.35,327.0,600.1707,600.1707,598.9696,598.9696,327.0
2021-08-16 10:45:00,622.03,622.73,622.03,622.69,1144.0,597.7012,598.3738,597.7012,598.3354,1144.0
2021-08-16 10:50:00,622.51,622.51,621.43,621.75,1761.0,598.1624,598.1624,597.1247,597.4322,1761.0
2021-08-16 10:55:00,621.07,622.24,621.07,622.0,1318.0,596.7788,597.903,596.7788,597.6724,1318.0
2021-08-16 11:00:00,621.96,622.51,621.49,622.15,594.0,597.634,598.1624,597.1823,597.8165,594.0
2021-08-16 11:05:00,621.86,623.05,621.85,623.05,1724.0,597.5379,598.6813,597.5283,598.6813,1724.0
2021-08-16 11:10:00,623.44,625.42,623.44,625.42,1330.0,599.0561,600.9586,599.0561,600.9586,1330.0
2021-08-16 11:15:00,626.64,627.19,625.81,625.81,700.0,602.1309,602.6594,601.3334,601.3334,700.0
2021-08-16 11:20:00,626.66,627.63,626.66,627.12,800.0,602.1501,603.0822,602.1501,602.5921,800.0
2021-08-16 11:25:00,626.93,626.93,626.93,626.93,100.0,602.4096,602.4096,602.4096,602.4096,100.0
2021-08-16 11:30:00,628.0,629.18,628.0,629.03,1800.0,603.4377,604.5716,603.4377,604.4274,1800.0
2021-08-16 11:35:00,629.8,629.85,629.8,629.85,500.0,605.1673,605.2154,605.1673,605.2154,500.0
2021-08-16 11:40:00,630.29,630.29,629.88,630.01,300.0,605.6382,605.6382,605.2442,605.3691,300.0
2021-08-16 11:45:00,628.65,629.41,628.58,628.99,8433.0,604.0623,604.7926,603.995,604.389,8433.0
2021-08-16 11:50:00,629.38,629.38,629.06,629.26,900.0,604.7637,604.7637,604.4563,604.6484,900.0
2021-08-16 11:55:00,629.47,629.47,628.8,629.13,800.0,604.8502,604.8502,604.2064,604.5235,800.0
2021-08-16 12:00:00,629.33,630.41,629.2,630.29,1451.0,604.7157,605.7535,604.5908,605.6382,1451.0
2021-08-16 12:05:00,630.01,630.19,629.94,630.18,598.0,605.3691,605.5421,605.3018,605.5325,598.0
2021-08-16 12:10:00,630.08,630.1,629.54,629.54,1140.0,605.4364,605.4556,604.9175,604.9175,1140.0
2021-08-16 12:15:00,629.9,629.9,629.9,629.9,200.0,605.2634,605.2634,605.2634,605.2634,200.0
2021-08-16 12:20:00,629.73,630.63,629.72,629.98,1506.0,605.1001,605.9649,605.0904,605.3403,1506.0
2021-08-16 12:25:00,630.3,630.3,630.3,630.3,100.0,605.6478,605.6478,605.6478,605.6478,100.0
2021-08-16 12:30:00,630.12,630.12,629.69,629.69,600.0,605.4748,605.4748,605.0616,605.0616,600.0
2021-08-16 12:35:00,629.7,629.85,629.7,629.85,200.0,605.0712,605.2154,605.0712,605.2154,200.0
2021-08-16 12:40:00,630.0,630.75,630.0,630.23,475.0,605.3595,606.0802,605.3595,605.5805,475.0
2021-08-16 12:45:00,630.32,630.32,630.12,630.12,200.0,605.667,605.667,605.4748,605.4748,200.0
2021-08-16 12:50:00,629.92,630.53,629.79,630.52,800.0,605.2826,605.8688,605.1577,605.8592,800.0
2021-08-16 12:55:00,630.68,630.86,630.26,630.86,615.0,606.0129,606.1859,605.6093,606.1859,615.0
2021-08-16 13:00:00,630.82,630.86,629.4,629.4,720.0,606.1474,606.1859,604.783,604.783,720.0
2021-08-16 13:05:00,629.94,629.94,629.65,629.65,200.0,605.3018,605.3018,605.0232,605.0232,200.0
2021-08-16 13:10:00,630.32,630.32,629.12,629.45,700.0,605.667,605.667,604.5139,604.831,700.0
2021-08-16 13:15:00,629.38,629.38,629.37,629.38,466.0,604.7637,604.7637,604.7541,604.7637,466.0
2021-08-16 13:20:00,627.74,628.63,627.43,628.07,900.0,603.1879,604.0431,602.89,603.505,900.0
2021-08-16 13:25:00,627.77,627.78,627.77,627.78,200.0,603.2167,603.2263,603.2167,603.2263,200.0
2021-08-16 13:30:00,627.32,628.59,626.68,628.27,3952.0,602.7843,604.0046,602.1693,603.6972,3952.0
2021-08-16 13:35:00,628.53,629.47,628.53,629.47,600.0,603.947,604.8502,603.947,604.8502,600.0
2021-08-16 13:40:00,629.01,629.01,628.87,628.87,396.0,604.4082,604.4082,604.2737,604.2737,396.0
2021-08-16 13:45:00,628.06,628.06,627.46,627.46,474.0,603.4954,603.4954,602.9188,602.9188,474.0
2021-08-16 13:50:00,627.92,628.22,627.43,628.22,300.0,603.3608,603.6491,602.89,603.6491,300.0
2021-08-16 13:55:00,628.07,628.07,628.07,628.07,100.0,603.505,603.505,603.505,603.505,100.0
2021-08-16 14:00:00,627.64,627.66,627.21,627.3,642.0,603.0918,603.111,602.6786,602.7651,642.0
2021-08-16 14:05:00,627.49,628.0,627.49,627.51,719.0,602.9477,603.4377,602.9477,602.9669,719.0
2021-08-16 14:10:00,628.11,628.11,627.83,627.83,200.0,603.5434,603.5434,603.2744,603.2744,200.0
2021-08-16 14:15:00,628.22,628.22,627.73,627.73,400.0,603.6491,603.6491,603.1783,603.1783,400.0
2021-08-16 14:20:00,627.87,628.3,627.85,628.3,400.0,603.3128,603.726,603.2936,603.726,400.0
2021-08-16 14:25:00,628.32,628.32,627.64,628.16,1680.0,603.7452,603.7452,603.0918,603.5915,1680.0
2021-08-16 14:30:00,627.9,627.9,627.9,627.9,200.0,603.3416,603.3416,603.3416,603.3416,200.0
2021-08-16 14:35:00,628.32,628.47,628.32,628.47,500.0,603.7452,603.8893,603.7452,603.8893,500.0
2021-08-16 14:40:00,627.9,628.7,627.8,628.57,1700.0,603.3416,604.1103,603.2455,603.9854,1700.0
2021-08-16 14:45:00,628.56,629.6,628.56,629.5,1000.0,603.9758,604.9751,603.9758,604.8791,1000.0
2021-08-16 14:50:00,629.6,629.6,628.83,629.34,400.0,604.9751,604.9751,604.2353,604.7253,400.0
2021-08-16 14:55:00,629.32,629.37,628.73,628.83,900.0,604.7061,604.7541,604.1392,604.2353,900.0
2021-08-16 15:00:00,629.14,629.29,629.14,629.29,1000.0,604.5331,604.6773,604.5331,604.6773,1000.0
2021-08-16 15:05:00,630.03,631.43,630.02,631.43,1282.0,605.3883,606.7336,605.3787,606.7336,1282.0
2021-08-16 15:10:00,631.95,631.96,631.44,631.96,401.0,607.2332,607.2428,606.7432,607.2428,401.0
2021-08-16 15:15:00,631.52,631.52,630.81,630.81,740.0,606.82,606.82,606.1378,606.1378,740.0
2021-08-16 15:20:00,630.76,630.94,630.25,630.25,2800.0,606.0898,606.2627,605.5997,605.5997,2800.0
2021-08-16 15:25:00,630.08,630.27,629.89,629.95,801.0,605.4364,605.6189,605.2538,605.3115,801.0
2021-08-16 15:30:00,629.97,630.04,629.67,629.96,1400.0,605.3307,605.3979,605.0424,605.3211,1400.0
2021-08-16 15:35:00,629.79,629.79,629.12,629.19,1000.0,605.1577,605.1577,604.5139,604.5812,1000.0
2021-08-16 15:40:00,628.95,629.22,628.71,628.84,1500.0,604.3506,604.61,604.12,604.2449,1500.0
2021-08-16 15:45:00,628.68,630.32,628.6,630.13,2771.0,604.0911,605.667,604.0143,605.4844,2771.0
2021-08-16 15:50:00,630.29,631.25,629.93,631.25,5256.0,605.6382,606.5606,605.2922,606.5606,5256.0
2021-08-16 15:55:00,630.78,631.8,629.51,630.32,45239.0,606.109,607.0891,604.8887,605.667,45239.0
2021-08-17 09:30:00,626.99,627.8,625.41,625.96,2819.0,602.4672,603.2455,600.949,601.4775,2819.0
2021-08-17 09:35:00,627.24,627.91,627.04,627.51,1681.0,602.7074,603.3512,602.5153,602.9669,1681.0
2021-08-17 09:40:00,627.06,627.06,625.83,625.83,380.0,602.5345,602.5345,601.3526,601.3526,380.0
2021-08-17 09:45:00,625.87,627.7,625.86,627.33,800.0,601.391,603.1495,601.3814,602.7939,800.0
2021-08-17 09:50:00,626.4,626.48,625.25,625.25,600.0,601.9003,601.9772,600.7953,600.7953,600.0
2021-08-17 09:55:00,625.96,625.96,624.39,624.39,736.0,601.4775,601.4775,599.9689,599.9689,736.0
2021-08-17 10:00:00,624.53,625.93,624.53,625.93,861.0,600.1034,601.4487,600.1034,601.4487,861.0
2021-08-17 10:05:00,626.46,626.46,625.96,625.96,300.0,601.958,601.958,601.4775,601.4775,300.0
2021-08-17 10:10:00,626.23,627.41,625.89,627.41,528.0,601.7369,602.8708,601.4102,602.8708,528.0
2021-08-17 10:15:00,627.11,627.11,626.83,626.83,602.0,602.5825,602.5825,602.3135,602.3135,602.0
2021-08-17 10:20:00,626.67,626.67,625.28,625.28,700.0,602.1597,602.1597,600.8241,600.8241,700.0
2021-08-17 10:25:00,625.84,626.52,625.62,625.62,700.0,601.3622,602.0156,601.1508,601.1508,700.0
2021-08-17 10:30:00,625.62,625.62,625.62,625.62,0.0,601.1508,601.1508,601.1508,601.1508,0.0
2021-08-17 10:35:00,626.07,626.07,626.07,626.07,377.0,601.5832,601.5832,601.5832,601.5832,377.0
2021-08-17 10:40:00,625.2,626.03,625.2,625.7,700.0,600.7472,601.5448,600.7472,601.2277,700.0
2021-08-17 10:45:00,625.97,627.25,625.8,627.25,1330.0,601.4871,602.7171,601.3238,602.7171,1330.0
2021-08-17 10:50:00,627.06,627.13,625.06,625.1,2600.0,602.5345,602.6017,600.6127,600.6511,2600.0
2021-08-17 10:55:00,624.82,625.23,624.13,624.13,1300.0,600.3821,600.7761,599.7191,599.7191,1300.0
2021-08-17 11:00:00,624.33,625.01,623.9,624.46,1500.0,599.9113,600.5647,599.4981,600.0362,1500.0
2021-08-17 11:05:00,624.23,624.23,624.0,624.16,300.0,599.8152,599.8152,599.5942,599.7479,300.0
2021-08-17 11:10:00,624.25,624.8,624.25,624.8,403.0,599.8344,600.3629,599.8344,600.3629,403.0
2021-08-17 11:15:00,624.25,625.0,624.25,624.99,600.0,599.8344,600.5551,599.8344,600.5454,600.0
2021-08-17 11:20:00,624.72,625.47,624.72,624.86,600.0,600.286,601.0067,600.286,600.4205,600.0
2021-08-17 11:25:00,625.4,625.5,624.95,624.99,2411.0,600.9394,601.0355,600.507,600.5454,2411.0
2021-08-17 11:30:00,624.87,624.87,624.38,624.59,700.0,600.4301,600.4301,599.9593,600.1611,700.0
2021-08-17 11:35:00,624.96,625.16,624.29,624.99,1000.0,600.5166,600.7088,599.8728,600.5454,1000.0
2021-08-17 11:40:00,624.77,624.77,624.17,624.18,1000.0,600.3341,600.3341,599.7575,599.7671,1000.0
2021-08-17 11:45:00,624.37,624.37,623.63,623.63,300.0,599.9497,599.9497,599.2386,599.2386,300.0
2021-08-17 11:50:00,623.86,623.92,623.03,623.04,1300.0,599.4596,599.5173,598.6621,598.6717,1300.0
2021-08-17 11:55:00,622.23,623.26,622.23,623.26,815.0,597.8934,598.8831,597.8934,598.8831,815.0
2021-08-17 12:00:00,622.88,622.88,622.78,622.78,208.0,598.518,598.518,598.4219,598.4219,208.0
2021-08-17 12:05:00,622.73,623.11,622.73,623.11,200.0,598.3738,598.739,598.3738,598.739,200.0
2021-08-17 12:10:00,622.72,624.02,622.71,624.01,458.0,598.3642,599.6134,598.3546,599.6038,458.0
2021-08-17 12:15:00,623.85,623.85,622.87,622.94,2003.0,599.45,599.45,598.5084,598.5756,2003.0
2021-08-17 12:20:00,623.41,623.57,622.66,623.53,7427.0,599.0272,599.181,598.3066,599.1426,7427.0
2021-08-17 12:25:00,624.07,625.36,623.98,625.17,1341.0,599.6614,600.901,599.5749,600.7184,1341.0
2021-08-17 12:30:00,625.09,625.09,623.26,624.02,2102.0,600.6415,600.6415,598.8831,599.6134,2102.0
2021-08-17 12:35:00,623.6,624.29,622.82,622.83,2900.0,599.2098,599.8728,598.4603,598.4699,2900.0
2021-08-17 12:40:00,623.68,623.68,622.71,622.9,1200.0,599.2867,599.2867,598.3546,598.5372,1200.0
2021-08-17 12:45:00,622.93,623.2,622.17,623.2,3394.0,598.566,598.8255,597.8357,598.8255,3394.0
2021-08-17 12:50:00,622.95,623.03,621.87,622.36,1526.0,598.5852,598.6621,597.5475,598.0183,1526.0
2021-08-17 12:55:00,621.04,622.41,620.5,622.41,1711.0,596.7499,598.0664,596.2311,598.0664,1711.0
2021-08-17 13:00:00,620.9,621.81,620.57,621.16,5087.0,596.6154,597.4898,596.2983,596.8652,5087.0
2021-08-17 13:05:00,620.84,621.57,620.44,621.57,2935.0,596.5578,597.2592,596.1734,597.2592,2935.0
2021-08-17 13:10:00,621.61,622.16,620.9,621.92,3683.0,597.2976,597.8261,596.6154,597.5955,3683.0
2021-08-17 13:15:00,622.05,622.63,621.76,622.63,2166.0,597.7204,598.2778,597.4418,598.2778,2166.0
2021-08-17 13:20:00,621.92,622.24,621.67,621.86,603.0,597.5955,597.903,597.3553,597.5379,603.0
2021-08-17 13:25:00,622.1,623.03,622.1,623.02,1033.0,597.7685,598.6621,597.7685,598.6525,1033.0
2021-08-17 13:30:00,622.75,623.35,622.75,623.35,601.0,598.3931,598.9696,598.3931,598.9696,601.0
2021-08-17 13:35:00,623.65,623.65,621.71,622.4,2538.0,599.2579,599.2579,597.3937,598.0567,2538.0
2021-08-17 13:40:00,622.15,622.15,621.96,621.96,700.0,597.8165,597.8165,597.634,597.634,700.0
2021-08-17 13:45:00,622.79,622.79,621.74,621.74,450.0,598.4315,598.4315,597.4226,597.4226,450.0
2021-08-17 13:50:00,622.5,623.19,622.5,622.8,501.0,598.1528,598.8158,598.1528,598.4411,501.0
2021-08-17 13:55:00,623.01,623.42,623.01,623.42,200.0,598.6429,599.0369,598.6429,599.0369,200.0
2021-08-17 14:00:00,624.16,625.03,624.16,625.03,611.0,599.7479,600.5839,599.7479,600.5839,611.0
2021-08-17 14:05:00,625.2,625.83,625.19,625.54,900.0,600.7472,601.3526,600.7376,601.0739,900.0
2021-08-17 14:10:00,625.82,625.83,625.4,625.83,400.0,601.343,601.3526,600.9394,601.3526,400.0
2021-08-17 14:15:00,625.97,626.46,625.97,626.26,703.0,601.4871,601.958,601.4871,601.7658,703.0
2021-08-17 14:20:00,626.51,626.67,626.13,626.13,600.0,602.006,602.1597,601.6409,601.6409,600.0
2021-08-17 14:25:00,626.43,626.43,626.24,626.24,200.0,601.9291,601.9291,601.7466,601.7466,200.0
2021-08-17 14:30:00,626.01,626.06,625.49,625.49,836.0,601.5256,601.5736,601.0259,601.0259,836.0
2021-08-17 14:35:00,625.17,625.17,624.67,624.97,1302.0,600.7184,600.7184,600.238,600.5262,1302.0
2021-08-17 14:40:00,625.23,625.89,625.22,625.49,400.0,600.7761,601.4102,600.7665,601.0259,400.0
2021-08-17 14:45:00,625.56,626.24,625.56,626.24,300.0,601.0932,601.7466,601.0932,601.7466,300.0
2021-08-17 14:50:00,626.2,626.2,626.2,626.2,100.0,601.7081,601.7081,601.7081,601.7081,100.0
2021-08-17 14:55:00,627.43,627.47,627.43,627.47,200.0,602.89,602.9284,602.89,602.9284,200.0
2021-08-17 15:00:00,626.83,627.37,626.83,627.15,510.0,602.3135,602.8324,602.3135,602.621,510.0
2021-08-17 15:05:00,627.47,628.37,627.47,627.94,834.0,602.9284,603.7932,602.9284,603.3801,834.0
2021-08-17 15:10:00,628.01,628.31,627.79,627.94,938.0,603.4473,603.7356,603.2359,603.3801,938.0
2021-08-17 15:15:00,627.91,627.91,627.61,627.66,600.0,603.3512,603.3512,603.063,603.111,600.0
2021-08-17 15:20:00,628.31,628.36,627.82,627.83,600.0,603.7356,603.7836,603.2648,603.2744,600.0
2021-08-17 15:25:00,628.17,628.18,628.17,628.17,300.0,603.6011,603.6107,603.6011,603.6011,300.0
2021-08-17 15:30:00,628.54,628.54,627.69,627.7,700.0,603.9566,603.9566,603.1398,603.1495,700.0
2021-08-17 15:35:00,627.88,627.88,626.76,626.78,700.0,603.3224,603.3224,602.2462,602.2654,700.0
2021-08-17 15:40:00,626.65,627.01,626.65,626.89,400.0,602.1405,602.4864,602.1405,602.3711,400.0
2021-08-17 15:45:00,626.84,627.96,626.84,627.96,800.0,602.3231,603.3993,602.3231,603.3993,800.0
2021-08-17 15:50:00,628.49,629.35,628.48,629.0,1700.0,603.9086,604.7349,603.8989,604.3986,1700.0
2021-08-17 15:55:00,629.28,629.81,629.16,629.5,6154.0,604.6677,605.1769,604.5524,604.8791,6154.0
2021-08-18 09:30:00,629.5,630.38,627.72,628.66,5303.0,604.8791,605.7246,603.1687,604.0719,5303.0
2021-08-18 09:35:00,627.31,627.94,626.65,627.94,600.0,602.7747,603.3801,602.1405,603.3801,600.0
2021-08-18 09:40:00,628.28,628.28,628.28,628.28,100.0,603.7068,603.7068,603.7068,603.7068,100.0
2021-08-18 09:45:00,628.1,628.1,628.1,628.1,100.0,603.5338,603.5338,603.5338,603.5338,100.0
2021-08-18 09:50:00,628.19,628.19,628.13,628.13,200.0,603.6203,603.6203,603.5626,603.5626,200.0
2021-08-18 09:55:00,628.91,629.53,628.62,628.68,900.0,604.3121,604.9079,604.0335,604.0911,900.0
2021-08-18 10:00:00,629.38,629.62,627.27,627.27,2466.0,604.7637,604.9944,602.7363,602.7363,2466.0
2021-08-18 10:05:00,625.93,625.93,625.93,625.93,100.0,601.4487,601.4487,601.4487,601.4487,100.0
2021-08-18 10:10:00,625.54,627.39,625.54,627.39,392.0,601.0739,602.8516,601.0739,602.8516,392.0
2021-08-18 10:15:00,627.17,627.17,627.17,627.17,112.0,602.6402,602.6402,602.6402,602.6402,112.0
2021-08-18 10:20:00,626.8,626.8,626.79,626.8,300.0,602.2847,602.2847,602.275,602.2847,300.0
2021-08-18 10:25:00,626.21,626.21,625.59,625.93,441.0,601.7177,601.7177,601.122,601.4487,441.0
2021-08-18 10:30:00,625.85,626.04,625.76,625.76,500.0,601.3718,601.5544,601.2853,601.2853,500.0
2021-08-18 10:35:00,624.94,624.94,623.69,623.69,500.0,600.4974,600.4974,599.2963,599.2963,500.0
2021-08-18 10:40:00,624.09,624.09,622.47,622.96,977.0,599.6806,599.6806,598.124,598.5948,977.0
2021-08-18 10:45:00,621.98,622.8,621.98,622.52,1324.0,597.6532,598.4411,597.6532,598.1721,1324.0
2021-08-18 10:50:00,623.2,623.55,622.65,623.55,1200.0,598.8255,599.1618,598.297,599.1618,1200.0
2021-08-18 10:55:00,622.61,622.98,621.52,622.81,1821.0,598.2585,598.6141,597.2112,598.4507,1821.0
2021-08-18 11:00:00,622.5,622.5,621.31,621.31,400.0,598.1528,598.1528,597.0094,597.0094,400.0
2021-08-18 11:05:00,621.48,621.5,620.71,620.79,1100.0,597.1727,597.1919,596.4328,596.5097,1100.0
2021-08-18 11:10:00,620.45,620.45,619.12,619.47,1100.0,596.183,596.183,594.905,595.2413,1100.0
2021-08-18 11:15:00,620.02,620.56,619.61,620.03,1501.0,595.7698,596.2887,595.3759,595.7794,1501.0
2021-08-18 11:20:00,620.87,620.87,620.07,620.07,4533.0,596.5866,596.5866,595.8179,595.8179,4533.0
2021-08-18 11:25:00,620.11,620.54,619.93,620.54,1200.0,595.8563,596.2695,595.6834,596.2695,1200.0
2021-08-18 11:30:00,620.38,620.49,619.83,620.05,765.0,596.1158,596.2215,595.5873,595.7987,765.0
2021-08-18 11:35:00,619.84,619.84,618.88,619.7,495.0,595.5969,595.5969,594.6744,595.4623,495.0
2021-08-18 11:40:00,619.67,619.67,618.3,618.45,3161.0,595.4335,595.4335,594.1171,594.2612,3161.0
2021-08-18 11:45:00,618.54,618.86,618.52,618.52,800.0,594.3477,594.6552,594.3285,594.3285,800.0
2021-08-18 11:50:00,618.8,618.8,618.63,618.63,300.0,594.5975,594.5975,594.4342,594.4342,300.0
2021-08-18 11:55:00,618.63,618.63,618.63,618.63,0.0,594.4342,594.4342,594.4342,594.4342,0.0
2021-08-18 12:00:00,618.93,619.64,618.93,619.1,1314.0,594.7225,595.4047,594.7225,594.8858,1314.0
2021-08-18 12:05:00,618.93,619.5,618.92,619.5,800.0,594.7225,595.2702,594.7129,595.2702,800.0
2021-08-18 12:10:00,619.7,619.7,619.57,619.57,406.0,595.4623,595.4623,595.3374,595.3374,406.0
2021-08-18 12:15:00,619.38,619.39,617.7,618.63,1526.0,595.1549,595.1645,593.5406,594.4342,1526.0
2021-08-18 12:20:00,617.99,618.75,617.85,618.02,1813.0,593.8192,594.5495,593.6847,593.8481,1813.0
2021-08-18 12:25:00,617.55,618.26,616.46,616.72,1880.0,593.3964,594.0787,592.3491,592.5989,1880.0
2021-08-18 12:30:00,616.68,617.62,616.68,617.6,700.0,592.5605,593.4637,592.5605,593.4445,700.0
2021-08-18 12:35:00,616.85,616.85,616.85,616.85,200.0,592.7238,592.7238,592.7238,592.7238,200.0
2021-08-18 12:40:00,616.95,617.38,616.95,617.38,500.0,592.8199,593.2331,592.8199,593.2331,500.0
2021-08-18 12:45:00,617.85,617.97,617.6,617.85,900.0,593.6847,593.8,593.4445,593.6847,900.0
2021-08-18 12:50:00,617.55,618.15,617.52,617.92,400.0,593.3964,593.973,593.3676,593.752,400.0
2021-08-18 12:55:00,617.52,617.62,617.29,617.62,900.0,593.3676,593.4637,593.1466,593.4637,900.0
2021-08-18 13:00:00,618.05,618.05,618.05,618.05,100.0,593.8769,593.8769,593.8769,593.8769,100.0
2021-08-18 13:05:00,617.17,617.34,617.14,617.14,300.0,593.0313,593.1947,593.0025,593.0025,300.0
2021-08-18 13:10:00,617.15,617.25,616.39,616.83,2692.0,593.0121,593.1082,592.2818,592.7046,2692.0
2021-08-18 13:15:00,616.2,616.2,615.77,615.78,263.0,592.0992,592.0992,591.6861,591.6957,263.0
2021-08-18 13:20:00,615.78,615.78,615.78,615.78,0.0,591.6957,591.6957,591.6957,591.6957,0.0
2021-08-18 13:25:00,616.17,616.74,616.17,616.74,400.0,592.0704,592.6181,592.0704,592.6181,400.0
2021-08-18 13:30:00,617.47,617.55,616.7,617.0,2129.0,593.3196,593.3964,592.5797,592.868,2129.0
2021-08-18 13:35:00,617.03,617.03,616.99,616.99,310.0,592.8968,592.8968,592.8583,592.8583,310.0
2021-08-18 13:40:00,616.37,616.51,616.34,616.51,300.0,592.2626,592.3971,592.2338,592.3971,300.0
2021-08-18 13:45:00,616.15,616.52,614.8,614.8,1905.0,592.0512,592.4067,590.754,590.754,1905.0
2021-08-18 13:50:00,615.71,616.53,615.71,616.0,900.0,591.6284,592.4163,591.6284,591.9071,900.0
2021-08-18 13:55:00,616.55,616.55,615.93,615.93,725.0,592.4356,592.4356,591.8398,591.8398,725.0
2021-08-18 14:00:00,616.52,616.52,616.52,616.52,100.0,592.4067,592.4067,592.4067,592.4067,100.0
2021-08-18 14:05:00,617.05,617.05,616.5,616.5,900.0,592.916,592.916,592.3875,592.3875,900.0
2021-08-18 14:10:00,616.69,616.69,615.13,615.14,527.0,592.5701,592.5701,591.0711,591.0807,527.0
2021-08-18 14:15:00,615.09,615.34,613.36,613.36,1400.0,591.0327,591.2729,589.3703,589.3703,1400.0
2021-08-18 14:20:00,614.05,615.03,614.0,614.86,1265.0,590.0333,590.975,589.9853,590.8117,1265.0
2021-08-18 14:25:00,615.52,616.64,615.52,616.64,1071.0,591.4458,592.522,591.4458,592.522,1071.0
2021-08-18 14:30:00,615.95,617.0,615.95,617.0,2289.0,591.859,592.868,591.859,592.868,2289.0
2021-08-18 14:35:00,617.03,617.03,616.75,616.75,229.0,592.8968,592.8968,592.6277,592.6277,229.0
2021-08-18 14:40:00,616.53,616.79,616.53,616.79,400.0,592.4163,592.6662,592.4163,592.6662,400.0
2021-08-18 14:45:00,616.31,616.33,616.31,616.33,200.0,592.2049,592.2242,592.2049,592.2242,200.0
2021-08-18 14:50:00,616.35,616.63,615.7,616.27,600.0,592.2434,592.5124,591.6188,592.1665,600.0
2021-08-18 14:55:00,616.3,616.45,615.89,616.45,638.0,592.1953,592.3395,591.8014,592.3395,638.0
2021-08-18 15:00:00,615.98,616.08,615.34,615.81,3619.0,591.8878,591.9839,591.2729,591.7245,3619.0
2021-08-18 15:05:00,615.6,616.14,615.6,615.95,1000.0,591.5227,592.0416,591.5227,591.859,1000.0
2021-08-18 15:10:00,615.51,616.23,615.51,615.97,1913.0,591.4362,592.1281,591.4362,591.8782,1913.0
2021-08-18 15:15:00,615.75,616.15,615.75,616.15,1700.0,591.6668,592.0512,591.6668,592.0512,1700.0
2021-08-18 15:20:00,616.47,616.47,616.28,616.47,800.0,592.3587,592.3587,592.1761,592.3587,800.0
2021-08-18 15:25:00,615.77,616.0,615.0,615.08,1202.0,591.6861,591.9071,590.9462,591.023,1202.0
2021-08-18 15:30:00,614.8,614.8,613.26,613.26,1200.0,590.754,590.754,589.2742,589.2742,1200.0
2021-08-18 15:35:00,613.45,613.45,611.47,611.73,2472.0,589.4568,589.4568,587.5542,587.8041,2472.0
2021-08-18 15:40:00,611.96,613.23,611.91,613.0,1706.0,588.0251,589.2454,587.977,589.0244,1706.0
2021-08-18 15:45:00,613.28,614.21,612.05,612.05,1400.0,589.2934,590.1871,588.1116,588.1116,1400.0
2021-08-18 15:50:00,611.65,612.19,611.07,612.17,2632.0,587.7272,588.2461,587.1699,588.2269,2632.0
2021-08-18 15:55:00,612.06,612.06,609.39,610.21,15897.0,588.1212,588.1212,585.5556,586.3435,15897.0
2021-08-19 09:30:00,602.65,602.65,594.28,600.37,15070.0,579.0792,579.0792,571.0366,576.8884,15070.0
2021-08-19 09:35:00,600.42,600.92,598.1,600.04,5013.0,576.9364,577.4169,574.7072,576.5713,5013.0
2021-08-19 09:40:00,599.83,603.83,598.1,603.09,3760.0,576.3695,580.2131,574.7072,579.502,3760.0
2021-08-19 09:45:00,603.2,606.98,601.91,604.63,5071.0,579.6077,583.2399,578.3681,580.9818,5071.0
2021-08-19 09:50:00,604.63,607.39,603.99,607.39,3421.0,580.9818,583.6338,580.3668,583.6338,3421.0
2021-08-19 09:55:00,606.64,609.66,605.45,609.42,5682.0,582.9132,585.815,581.7697,585.5844,5682.0
2021-08-19 10:00:00,609.61,612.11,609.34,611.02,3841.0,585.767,588.1692,585.5075,587.1218,3841.0
2021-08-19 10:05:00,611.29,611.29,609.25,611.21,6614.0,587.3813,587.3813,585.4211,587.3044,6614.0
2021-08-19 10:10:00,611.32,612.54,609.92,612.54,3505.0,587.4101,588.5824,586.0649,588.5824,3505.0
2021-08-19 10:15:00,611.97,612.12,611.88,612.11,1352.0,588.0347,588.1788,587.9482,588.1692,1352.0
2021-08-19 10:20:00,612.17,612.17,610.84,611.09,903.0,588.2269,588.2269,586.9489,587.1891,903.0
2021-08-19 10:25:00,610.51,611.37,610.51,611.37,300.0,586.6318,587.4582,586.6318,587.4582,300.0
2021-08-19 10:30:00,611.52,612.54,611.52,612.54,1297.0,587.6023,588.5824,587.6023,588.5824,1297.0
2021-08-19 10:35:00,611.43,611.43,611.2,611.2,400.0,587.5158,587.5158,587.2948,587.2948,400.0
2021-08-19 10:40:00,610.33,610.61,608.05,608.05,4804.0,586.4588,586.7279,584.268,584.268,4804.0
2021-08-19 10:45:00,608.68,608.96,608.2,608.54,1125.0,584.8734,585.1424,584.4121,584.7388,1125.0
2021-08-19 10:50:00,608.95,610.91,608.91,610.9,1940.0,585.1328,587.0161,585.0944,587.0065,1940.0
2021-08-19 10:55:00,611.85,613.64,611.84,612.9,1265.0,587.9194,589.6394,587.9098,588.9283,1265.0
2021-08-19 11:00:00,612.67,613.37,612.67,612.96,1100.0,588.7073,589.3799,588.7073,588.986,1100.0
2021-08-19 11:05:00,612.78,612.78,612.22,612.5,500.0,588.813,588.813,588.2749,588.544,500.0
2021-08-19 11:10:00,612.87,613.8,612.58,613.67,2182.0,588.8995,589.7931,588.6208,589.6682,2182.0
2021-08-19 11:15:00,613.48,613.91,612.75,613.67,4277.0,589.4856,589.8988,588.7842,589.6682,4277.0
2021-08-19 11:20:00,613.12,613.35,612.7,612.71,1738.0,589.1397,589.3607,588.7361,588.7457,1738.0
2021-08-19 11:25:00,613.52,613.52,612.34,612.4,1628.0,589.5241,589.5241,588.3902,588.4479,1628.0
2021-08-19 11:30:00,612.28,612.53,611.72,612.0,3039.0,588.3326,588.5728,587.7945,588.0635,3039.0
2021-08-19 11:35:00,612.68,612.93,612.18,612.43,3099.0,588.7169,588.9571,588.2365,588.4767,3099.0
2021-08-19 11:40:00,612.56,612.83,612.03,612.12,4541.0,588.6016,588.861,588.0923,588.1788,4541.0
2021-08-19 11:45:00,612.12,613.27,612.12,612.62,10176.0,588.1788,589.2838,588.1788,588.6593,10176.0
2021-08-19 11:50:00,612.82,613.31,611.67,611.68,7865.0,588.8514,589.3223,587.7464,587.756,7865.0
2021-08-19 11:55:00,611.64,612.48,610.97,611.11,7332.0,587.7176,588.5247,587.0738,587.2083,7332.0
2021-08-19 12:00:00,611.36,611.8,609.89,610.57,16486.0,587.4485,587.8713,586.036,586.6894,16486.0
2021-08-19 12:05:00,610.66,611.07,609.43,609.43,7102.0,586.7759,587.1699,585.594,585.594,7102.0
2021-08-19 12:10:00,608.99,610.21,608.84,609.72,2329.0,585.1712,586.3435,585.0271,585.8727,2329.0
2021-08-19 12:15:00,610.69,610.71,609.82,609.87,4410.0,586.8047,586.824,585.9688,586.0168,4410.0
2021-08-19 12:20:00,609.74,609.74,608.55,608.55,900.0,585.8919,585.8919,584.7484,584.7484,900.0
2021-08-19 12:25:00,608.56,608.88,608.5,608.88,1632.0,584.7581,585.0655,584.7004,585.0655,1632.0
2021-08-19 12:30:00,609.04,610.02,609.04,609.93,2531.0,585.2193,586.161,585.2193,586.0745,2531.0
2021-08-19 12:35:00,609.41,610.36,609.41,610.05,2331.0,585.5748,586.4877,585.5748,586.1898,2331.0
2021-08-19 12:40:00,610.07,610.12,609.5,609.65,2346.0,586.209,586.257,585.6613,585.8054,2346.0
2021-08-19 12:45:00,609.4,609.54,608.99,609.54,1760.0,585.5652,585.6997,585.1712,585.6997,1760.0
2021-08-19 12:50:00,610.0,610.3,609.86,609.86,826.0,586.1417,586.43,586.0072,586.0072,826.0
2021-08-19 12:55:00,610.06,610.09,609.65,609.89,2172.0,586.1994,586.2282,585.8054,586.036,2172.0
2021-08-19 13:00:00,610.12,610.13,609.41,609.68,2495.0,586.257,586.2666,585.5748,585.8343,2495.0
2021-08-19 13:05:00,609.23,609.23,608.71,608.72,700.0,585.4019,585.4019,584.9022,584.9118,700.0
2021-08-19 13:10:00,609.07,609.39,608.7,608.71,1035.0,585.2481,585.5556,584.8926,584.9022,1035.0
2021-08-19 13:15:00,608.31,608.31,608.02,608.03,663.0,584.5178,584.5178,584.2392,584.2488,663.0
2021-08-19 13:20:00,608.16,608.72,608.13,608.3,1400.0,584.3737,584.9118,584.3449,584.5082,1400.0
2021-08-19 13:25:00,607.99,608.3,607.99,608.23,600.0,584.2103,584.5082,584.2103,584.441,600.0
2021-08-19 13:30:00,607.81,607.82,607.68,607.76,1300.0,584.0374,584.047,583.9125,583.9893,1300.0
2021-08-19 13:35:00,607.4,607.8,607.23,607.8,3112.0,583.6434,584.0278,583.4801,584.0278,3112.0
2021-08-19 13:40:00,608.1,608.42,607.8,607.8,800.0,584.316,584.6235,584.0278,584.0278,800.0
2021-08-19 13:45:00,608.26,608.62,608.24,608.41,991.0,584.4698,584.8157,584.4506,584.6139,991.0
2021-08-19 13:50:00,608.41,608.41,608.41,608.41,0.0,584.6139,584.6139,584.6139,584.6139,0.0
2021-08-19 13:55:00,608.4,608.69,607.26,607.26,2876.0,584.6043,584.883,583.5089,583.5089,2876.0
2021-08-19 14:00:00,607.59,608.15,606.86,606.86,800.0,583.826,584.3641,583.1245,583.1245,800.0
2021-08-19 14:05:00,606.08,606.7,605.98,605.98,997.0,582.3751,582.9708,582.279,582.279,997.0
2021-08-19 14:10:00,606.68,608.26,606.68,607.85,600.0,582.9516,584.4698,582.9516,584.0758,600.0
2021-08-19 14:15:00,607.86,607.97,607.85,607.97,337.0,584.0854,584.1911,584.0758,584.1911,337.0
2021-08-19 14:20:00,607.63,608.12,607.62,608.12,1123.0,583.8644,584.3353,583.8548,584.3353,1123.0
2021-08-19 14:25:00,608.83,608.83,606.74,606.74,2600.0,585.0175,585.0175,583.0092,583.0092,2600.0
2021-08-19 14:30:00,606.61,607.3,606.06,607.3,1525.0,582.8843,583.5473,582.3558,583.5473,1525.0
2021-08-19 14:35:00,607.35,607.54,607.35,607.54,500.0,583.5954,583.7779,583.5954,583.7779,500.0
2021-08-19 14:40:00,607.45,608.28,606.76,607.75,1506.0,583.6915,584.489,583.0285,583.9797,1506.0
2021-08-19 14:45:00,607.77,608.27,607.77,608.27,549.0,583.999,584.4794,583.999,584.4794,549.0
2021-08-19 14:50:00,608.01,609.64,607.27,609.64,3319.0,584.2296,585.7958,583.5185,585.7958,3319.0
2021-08-19 14:55:00,609.39,609.39,608.37,608.68,800.0,585.5556,585.5556,584.5755,584.8734,800.0
2021-08-19 15:00:00,608.8,609.96,608.8,609.75,3087.0,584.9887,586.1033,584.9887,585.9015,3087.0
2021-08-19 15:05:00,610.0,610.13,609.63,609.91,2861.0,586.1417,586.2666,585.7862,586.0553,2861.0
2021-08-19 15:10:00,609.94,609.94,609.4,609.61,2564.0,586.0841,586.0841,585.5652,585.767,2564.0
2021-08-19 15:15:00,610.07,610.31,610.0,610.2,1248.0,586.209,586.4396,586.1417,586.3339,1248.0
2021-08-19 15:20:00,610.51,610.51,609.7,610.0,4434.0,586.6318,586.6318,585.8535,586.1417,4434.0
2021-08-19 15:25:00,610.0,610.36,609.81,610.0,3536.0,586.1417,586.4877,585.9592,586.1417,3536.0
2021-08-19 15:30:00,609.8,610.95,609.6,610.51,6274.0,585.9496,587.0546,585.7574,586.6318,6274.0
2021-08-19 15:35:00,611.22,611.48,610.66,610.66,2504.0,587.314,587.5638,586.7759,586.7759,2504.0
2021-08-19 15:40:00,610.33,610.52,609.17,610.51,2822.0,586.4588,586.6414,585.3442,586.6318,2822.0
2021-08-19 15:45:00,610.83,610.83,609.82,610.07,9327.0,586.9393,586.9393,585.9688,586.209,9327.0
2021-08-19 15:50:00,608.75,609.98,608.5,609.08,6247.0,584.9406,586.1225,584.7004,585.2577,6247.0
2021-08-19 15:55:00,608.83,610.13,608.54,609.56,23417.0,585.0175,586.2666,584.7388,585.7189,23417.0
2021-08-20 09:30:00,612.29,612.6,608.0,609.72,9224.0,588.3422,588.64,584.22,585.8727,9224.0
2021-08-20 09:35:00,609.84,610.79,609.37,609.38,740.0,585.988,586.9008,585.5364,585.546,740.0
2021-08-20 09:40:00,609.45,610.4,609.45,610.4,377.0,585.6132,586.5261,585.6132,586.5261,377.0
2021-08-20 09:45:00,610.4,611.58,610.4,611.58,300.0,586.5261,587.6599,586.5261,587.6599,300.0
2021-08-20 09:50:00,612.92,613.02,612.08,612.35,1344.0,588.9475,589.0436,588.1404,588.3998,1344.0
2021-08-20 09:55:00,612.72,612.72,612.72,612.72,100.0,588.7553,588.7553,588.7553,588.7553,100.0
2021-08-20 10:00:00,612.59,613.32,612.1,613.0,2011.0,588.6304,589.3319,588.1596,589.0244,2011.0
2021-08-20 10:05:00,612.74,613.94,612.74,613.75,1430.0,588.7746,589.9276,588.7746,589.7451,1430.0
2021-08-20 10:10:00,614.52,614.52,613.09,613.34,1480.0,590.4849,590.4849,589.1109,589.3511,1480.0
2021-08-20 10:15:00,613.21,614.13,612.96,613.75,1712.0,589.2262,590.1102,588.986,589.7451,1712.0
2021-08-20 10:20:00,613.89,615.37,613.76,615.37,1089.0,589.8796,591.3017,589.7547,591.3017,1089.0
2021-08-20 10:25:00,615.11,615.44,614.62,614.62,700.0,591.0519,591.369,590.581,590.581,700.0
2021-08-20 10:30:00,614.79,614.86,613.76,613.76,1561.0,590.7444,590.8117,589.7547,589.7547,1561.0
2021-08-20 10:35:00,614.37,614.59,613.99,613.99,1100.0,590.3408,590.5522,589.9757,589.9757,1100.0
2021-08-20 10:40:00,614.4,614.62,614.4,614.62,838.0,590.3696,590.581,590.3696,590.581,838.0
2021-08-20 10:45:00,614.9,615.23,614.9,615.23,300.0,590.8501,591.1672,590.8501,591.1672,300.0
2021-08-20 10:50:00,614.78,615.02,614.73,614.87,700.0,590.7348,590.9654,590.6867,590.8213,700.0
2021-08-20 10:55:00,614.79,614.84,614.79,614.81,726.0,590.7444,590.7924,590.7444,590.7636,726.0
2021-08-20 11:00:00,614.89,614.89,614.29,614.34,3863.0,590.8405,590.8405,590.2639,590.312,3863.0
2021-08-20 11:05:00,614.15,614.37,613.79,614.18,3477.0,590.1294,590.3408,589.7835,590.1582,3477.0
2021-08-20 11:10:00,613.91,614.0,613.65,613.81,2947.0,589.8988,589.9853,589.649,589.8027,2947.0
2021-08-20 11:15:00,614.15,614.53,614.15,614.36,663.0,590.1294,590.4946,590.1294,590.3312,663.0
2021-08-20 11:20:00,614.34,614.42,614.01,614.42,1400.0,590.312,590.3889,589.9949,590.3889,1400.0
2021-08-20 11:25:00,614.26,614.44,614.2,614.44,900.0,590.2351,590.4081,590.1775,590.4081,900.0
2021-08-20 11:30:00,614.33,614.95,614.21,614.83,1810.0,590.3024,590.8981,590.1871,590.7828,1810.0
2021-08-20 11:35:00,615.2,615.42,614.33,614.33,3300.0,591.1384,591.3497,590.3024,590.3024,3300.0
2021-08-20 11:40:00,614.7,615.34,614.63,615.34,1700.0,590.6579,591.2729,590.5906,591.2729,1700.0
2021-08-20 11:45:00,615.93,616.03,615.93,616.03,200.0,591.8398,591.9359,591.8398,591.9359,200.0
2021-08-20 11:50:00,616.28,616.28,616.2,616.2,400.0,592.1761,592.1761,592.0992,592.0992,400.0
2021-08-20 11:55:00,616.0,616.27,615.85,616.03,1166.0,591.9071,592.1665,591.7629,591.9359,1166.0
2021-08-20 12:00:00,616.09,617.05,616.09,616.51,1601.0,591.9935,592.916,591.9935,592.3971,1601.0
2021-08-20 12:05:00,616.52,616.52,616.18,616.19,500.0,592.4067,592.4067,592.08,592.0896,500.0
2021-08-20 12:10:00,615.81,615.82,615.57,615.57,400.0,591.7245,591.7341,591.4939,591.4939,400.0
2021-08-20 12:15:00,616.32,616.32,616.32,616.32,100.0,592.2145,592.2145,592.2145,592.2145,100.0
2021-08-20 12:20:00,616.32,616.32,616.32,616.32,100.0,592.2145,592.2145,592.2145,592.2145,100.0
2021-08-20 12:25:00,616.2,616.64,616.2,616.46,726.0,592.0992,592.522,592.0992,592.3491,726.0
2021-08-20 12:30:00,616.53,617.35,616.53,616.59,1401.0,592.4163,593.2043,592.4163,592.474,1401.0
2021-08-20 12:35:00,616.47,616.56,616.47,616.56,216.0,592.3587,592.4452,592.3587,592.4452,216.0
2021-08-20 12:40:00,616.38,616.38,616.38,616.38,100.0,592.2722,592.2722,592.2722,592.2722,100.0
2021-08-20 12:45:00,617.21,617.21,617.21,617.21,100.0,593.0697,593.0697,593.0697,593.0697,100.0
2021-08-20 12:50:00,617.26,617.27,617.26,617.27,200.0,593.1178,593.1274,593.1178,593.1274,200.0
2021-08-20 12:55:00,617.62,617.64,617.62,617.64,200.0,593.4637,593.4829,593.4637,593.4829,200.0
2021-08-20 13:00:00,618.59,618.59,617.98,617.98,1105.0,594.3958,594.3958,593.8096,593.8096,1105.0
2021-08-20 13:05:00,618.12,618.32,618.12,618.32,300.0,593.9441,594.1363,593.9441,594.1363,300.0
2021-08-20 13:10:00,618.32,618.32,618.32,618.32,100.0,594.1363,594.1363,594.1363,594.1363,100.0
2021-08-20 13:15:00,618.37,618.53,617.64,617.64,2037.0,594.1844,594.3381,593.4829,593.4829,2037.0
2021-08-20 13:20:00,617.6,617.8,617.35,617.35,300.0,593.4445,593.6367,593.2043,593.2043,300.0
2021-08-20 13:25:00,618.04,618.04,617.19,617.19,401.0,593.8673,593.8673,593.0505,593.0505,401.0
2021-08-20 13:30:00,617.46,617.68,617.37,617.57,600.0,593.31,593.5214,593.2235,593.4157,600.0
2021-08-20 13:35:00,617.4,617.55,617.08,617.09,1417.0,593.2523,593.3964,592.9448,592.9544,1417.0
2021-08-20 13:40:00,617.05,617.15,616.8,616.8,1100.0,592.916,593.0121,592.6758,592.6758,1100.0
2021-08-20 13:45:00,615.94,615.94,615.31,615.31,511.0,591.8494,591.8494,591.2441,591.2441,511.0
2021-08-20 13:50:00,615.86,615.86,615.35,615.35,700.0,591.7725,591.7725,591.2825,591.2825,700.0
2021-08-20 13:55:00,614.84,615.25,613.84,614.81,2247.0,590.7924,591.1864,589.8315,590.7636,2247.0
2021-08-20 14:00:00,615.02,615.27,614.75,615.27,511.0,590.9654,591.2056,590.706,591.2056,511.0
2021-08-20 14:05:00,615.67,615.77,615.67,615.75,500.0,591.59,591.6861,591.59,591.6668,500.0
2021-08-20 14:10:00,615.68,615.92,615.35,615.35,904.0,591.5996,591.8302,591.2825,591.2825,904.0
2021-08-20 14:15:00,615.35,615.94,615.29,615.94,1403.0,591.2825,591.8494,591.2248,591.8494,1403.0
2021-08-20 14:20:00,615.75,615.75,615.12,615.12,1255.0,591.6668,591.6668,591.0615,591.0615,1255.0
2021-08-20 14:25:00,615.41,616.06,615.12,615.99,1670.0,591.3401,591.9647,591.0615,591.8975,1670.0
2021-08-20 14:30:00,616.0,616.0,616.0,616.0,162.0,591.9071,591.9071,591.9071,591.9071,162.0
2021-08-20 14:35:00,615.81,615.99,615.5,615.52,800.0,591.7245,591.8975,591.4266,591.4458,800.0
2021-08-20 14:40:00,615.63,615.9,615.51,615.65,1253.0,591.5515,591.811,591.4362,591.5708,1253.0
2021-08-20 14:45:00,615.31,616.16,615.31,616.08,1125.0,591.2441,592.0608,591.2441,591.9839,1125.0
2021-08-20 14:50:00,616.08,616.08,616.08,616.08,0.0,591.9839,591.9839,591.9839,591.9839,0.0
2021-08-20 14:55:00,616.63,616.81,616.32,616.81,1000.0,592.5124,592.6854,592.2145,592.6854,1000.0
2021-08-20 15:00:00,617.16,617.21,616.94,616.96,601.0,593.0217,593.0697,592.8103,592.8295,601.0
2021-08-20 15:05:00,616.72,617.35,616.57,617.35,1700.0,592.5989,593.2043,592.4548,593.2043,1700.0
2021-08-20 15:10:00,617.81,618.12,617.81,618.12,200.0,593.6463,593.9441,593.6463,593.9441,200.0
2021-08-20 15:15:00,618.22,618.41,617.7,617.95,2460.0,594.0402,594.2228,593.5406,593.7808,2460.0
2021-08-20 15:20:00,617.35,617.51,616.74,616.74,1396.0,593.2043,593.358,592.6181,592.6181,1396.0
2021-08-20 15:25:00,616.98,617.21,616.95,616.95,1346.0,592.8487,593.0697,592.8199,592.8199,1346.0
2021-08-20 15:30:00,616.8,617.49,616.76,617.49,1883.0,592.6758,593.3388,592.6373,593.3388,1883.0
2021-08-20 15:35:00,617.63,618.2,617.54,617.54,3374.0,593.4733,594.021,593.3868,593.3868,3374.0
2021-08-20 15:40:00,617.54,617.95,617.54,617.76,1622.0,593.3868,593.7808,593.3868,593.5982,1622.0
2021-08-20 15:45:00,617.79,618.16,617.79,618.02,1661.0,593.6271,593.9826,593.6271,593.8481,1661.0
2021-08-20 15:50:00,618.53,618.53,617.48,617.67,2761.0,594.3381,594.3381,593.3292,593.5117,2761.0
2021-08-20 15:55:00,617.91,619.07,617.86,618.86,11855.0,593.7424,594.857,593.6943,594.6552,11855.0
2021-08-23 09:30:00,618.91,621.91,618.91,621.91,4369.0,594.7032,597.5859,594.7032,597.5859,4369.0
2021-08-23 09:35:00,620.81,623.0,620.81,623.0,1117.0,596.5289,598.6333,596.5289,598.6333,1117.0
2021-08-23 09:40:00,623.73,624.11,622.27,622.27,487.0,599.3347,599.6999,597.9318,597.9318,487.0
2021-08-23 09:45:00,621.91,622.59,621.91,622.11,1058.0,597.5859,598.2393,597.5859,597.7781,1058.0
2021-08-23 09:50:00,622.16,622.45,621.81,622.0,1460.0,597.8261,598.1048,597.4898,597.6724,1460.0
2021-08-23 09:55:00,621.72,621.72,620.16,620.59,701.0,597.4033,597.4033,595.9044,596.3175,701.0
2021-08-23 10:00:00,621.48,622.6,621.48,622.6,200.0,597.1727,598.2489,597.1727,598.2489,200.0
2021-08-23 10:05:00,624.11,624.36,623.03,624.35,1512.0,599.6999,599.9401,598.6621,599.9305,1512.0
2021-08-23 10:10:00,624.33,624.33,623.91,623.91,700.0,599.9113,599.9113,599.5077,599.5077,700.0
2021-08-23 10:15:00,624.13,626.57,623.82,626.32,3835.0,599.7191,602.0636,599.4212,601.8234,3835.0
2021-08-23 10:20:00,627.38,627.38,626.03,626.03,628.0,602.842,602.842,601.5448,601.5448,628.0
2021-08-23 10:25:00,625.52,625.52,625.4,625.4,200.0,601.0547,601.0547,600.9394,600.9394,200.0
2021-08-23 10:30:00,626.02,626.08,626.02,626.08,400.0,601.5352,601.5928,601.5352,601.5928,400.0
2021-08-23 10:35:00,626.9,626.9,626.9,626.9,100.0,602.3807,602.3807,602.3807,602.3807,100.0
2021-08-23 10:40:00,626.25,626.87,626.25,626.87,1500.0,601.7562,602.3519,601.7562,602.3519,1500.0
2021-08-23 10:45:00,626.53,626.68,626.27,626.68,602.0,602.0252,602.1693,601.7754,602.1693,602.0
2021-08-23 10:50:00,626.22,626.22,626.22,626.22,100.0,601.7273,601.7273,601.7273,601.7273,100.0
2021-08-23 10:55:00,626.21,626.3,626.21,626.3,200.0,601.7177,601.8042,601.7177,601.8042,200.0
2021-08-23 11:00:00,626.9,626.9,626.07,626.07,1000.0,602.3807,602.3807,601.5832,601.5832,1000.0
2021-08-23 11:05:00,625.6,626.28,625.25,625.25,1973.0,601.1316,601.785,600.7953,600.7953,1973.0
2021-08-23 11:10:00,625.68,626.61,625.65,626.61,300.0,601.2085,602.1021,601.1796,602.1021,300.0
2021-08-23 11:15:00,626.88,626.88,626.48,626.49,300.0,602.3615,602.3615,601.9772,601.9868,300.0
2021-08-23 11:20:00,626.97,626.97,626.01,626.23,500.0,602.448,602.448,601.5256,601.7369,500.0
2021-08-23 11:25:00,626.71,627.0,626.56,627.0,400.0,602.1982,602.4768,602.054,602.4768,400.0
2021-08-23 11:30:00,626.33,626.71,626.33,626.71,613.0,601.833,602.1982,601.833,602.1982,613.0
2021-08-23 11:35:00,626.28,626.86,626.28,626.86,200.0,601.785,602.3423,601.785,602.3423,200.0
2021-08-23 11:40:00,626.0,626.0,625.69,625.7,300.0,601.5159,601.5159,601.2181,601.2277,300.0
2021-08-23 11:45:00,625.43,625.43,624.66,624.72,966.0,600.9682,600.9682,600.2284,600.286,966.0
2021-08-23 11:50:00,624.42,624.42,624.12,624.12,200.0,599.9977,599.9977,599.7095,599.7095,200.0
2021-08-23 11:55:00,624.25,624.25,623.84,624.18,463.0,599.8344,599.8344,599.4404,599.7671,463.0
2021-08-23 12:00:00,624.0,624.46,623.75,624.45,900.0,599.5942,600.0362,599.3539,600.0266,900.0
2021-08-23 12:05:00,624.69,624.69,624.66,624.66,926.0,600.2572,600.2572,600.2284,600.2284,926.0
2021-08-23 12:10:00,624.64,624.77,624.48,624.77,800.0,600.2091,600.3341,600.0554,600.3341,800.0
2021-08-23 12:15:00,624.8,624.99,624.65,624.99,400.0,600.3629,600.5454,600.2187,600.5454,400.0
2021-08-23 12:20:00,624.83,624.83,624.6,624.6,400.0,600.3917,600.3917,600.1707,600.1707,400.0
2021-08-23 12:25:00,624.35,624.68,624.35,624.67,400.0,599.9305,600.2476,599.9305,600.238,400.0
2021-08-23 12:30:00,625.03,625.31,625.03,625.22,1000.0,600.5839,600.8529,600.5839,600.7665,1000.0
2021-08-23 12:35:00,625.35,625.35,625.24,625.24,200.0,600.8914,600.8914,600.7857,600.7857,200.0
2021-08-23 12:40:00,625.18,625.18,624.99,624.99,200.0,600.728,600.728,600.5454,600.5454,200.0
2021-08-23 12:45:00,625.4,625.81,625.39,625.64,500.0,600.9394,601.3334,600.9298,601.17,500.0
2021-08-23 12:50:00,625.38,625.38,625.38,625.38,100.0,600.9202,600.9202,600.9202,600.9202,100.0
2021-08-23 12:55:00,625.52,625.67,625.52,625.67,200.0,601.0547,601.1989,601.0547,601.1989,200.0
2021-08-23 13:00:00,625.86,626.72,625.85,626.54,1348.0,601.3814,602.2078,601.3718,602.0348,1348.0
2021-08-23 13:05:00,625.61,626.2,625.6,626.2,300.0,601.1412,601.7081,601.1316,601.7081,300.0
2021-08-23 13:10:00,625.87,626.79,625.87,626.79,400.0,601.391,602.275,601.391,602.275,400.0
2021-08-23 13:15:00,626.32,626.35,625.7,625.7,700.0,601.8234,601.8523,601.2277,601.2277,700.0
2021-08-23 13:20:00,625.75,625.75,625.48,625.48,669.0,601.2757,601.2757,601.0163,601.0163,669.0
2021-08-23 13:25:00,624.84,625.06,624.4,625.06,406.0,600.4013,600.6127,599.9785,600.6127,406.0
2021-08-23 13:30:00,625.0,625.0,625.0,625.0,850.0,600.5551,600.5551,600.5551,600.5551,850.0
2021-08-23 13:35:00,624.59,624.59,623.99,624.16,543.0,600.1611,600.1611,599.5846,599.7479,543.0
2021-08-23 13:40:00,623.94,623.97,623.94,623.97,200.0,599.5365,599.5653,599.5365,599.5653,200.0
2021-08-23 13:45:00,623.47,623.47,623.47,623.47,105.0,599.0849,599.0849,599.0849,599.0849,105.0
2021-08-23 13:50:00,623.4,623.43,623.4,623.43,246.0,599.0176,599.0465,599.0176,599.0465,246.0
2021-08-23 13:55:00,623.39,623.39,623.12,623.38,300.0,599.008,599.008,598.7486,598.9984,300.0
2021-08-23 14:00:00,623.72,623.73,623.55,623.63,597.0,599.3251,599.3347,599.1618,599.2386,597.0
2021-08-23 14:05:00,623.3,623.3,623.3,623.3,100.0,598.9215,598.9215,598.9215,598.9215,100.0
2021-08-23 14:10:00,623.05,623.05,622.74,622.88,617.0,598.6813,598.6813,598.3834,598.518,617.0
2021-08-23 14:15:00,622.72,622.78,622.55,622.55,400.0,598.3642,598.4219,598.2009,598.2009,400.0
2021-08-23 14:20:00,622.46,623.14,621.98,621.99,748.0,598.1144,598.7678,597.6532,597.6628,748.0
2021-08-23 14:25:00,621.71,621.74,621.71,621.74,200.0,597.3937,597.4226,597.3937,597.4226,200.0
2021-08-23 14:30:00,622.29,622.34,622.0,622.08,800.0,597.951,597.9991,597.6724,597.7493,800.0
2021-08-23 14:35:00,622.1,622.25,621.92,622.25,923.0,597.7685,597.9126,597.5955,597.9126,923.0
2021-08-23 14:40:00,622.02,622.09,622.02,622.09,300.0,597.6916,597.7589,597.6916,597.7589,300.0
2021-08-23 14:45:00,622.26,622.37,621.95,622.27,2969.0,597.9222,598.0279,597.6243,597.9318,2969.0
2021-08-23 14:50:00,622.46,623.41,622.46,623.41,467.0,598.1144,599.0272,598.1144,599.0272,467.0
2021-08-23 14:55:00,622.9,623.38,622.76,623.16,850.0,598.5372,598.9984,598.4027,598.787,850.0
2021-08-23 15:00:00,623.11,623.31,623.1,623.21,900.0,598.739,598.9312,598.7294,598.8351,900.0
2021-08-23 15:05:00,623.23,623.23,623.22,623.23,105.0,598.8543,598.8543,598.8447,598.8543,105.0
2021-08-23 15:10:00,622.86,622.91,622.86,622.91,200.0,598.4988,598.5468,598.4988,598.5468,200.0
2021-08-23 15:15:00,622.97,622.97,622.97,622.97,100.0,598.6045,598.6045,598.6045,598.6045,100.0
2021-08-23 15:20:00,622.85,622.96,622.81,622.96,500.0,598.4891,598.5948,598.4507,598.5948,500.0
2021-08-23 15:25:00,622.92,623.23,622.83,623.14,542.0,598.5564,598.8543,598.4699,598.7678,542.0
2021-08-23 15:30:00,623.37,624.22,623.37,624.22,500.0,598.9888,599.8056,598.9888,599.8056,500.0
2021-08-23 15:35:00,624.29,624.29,623.32,623.32,700.0,599.8728,599.8728,598.9408,598.9408,700.0
2021-08-23 15:40:00,622.75,622.75,622.36,622.69,934.0,598.3931,598.3931,598.0183,598.3354,934.0
2021-08-23 15:45:00,622.56,622.89,622.32,622.32,812.0,598.2105,598.5276,597.9799,597.9799,812.0
2021-08-23 15:50:00,622.44,622.82,622.42,622.46,900.0,598.0952,598.4603,598.076,598.1144,900.0
2021-08-23 15:55:00,622.32,622.35,620.99,621.67,5840.0,597.9799,598.0087,596.7019,597.3553,5840.0
2021-08-24 09:30:00,623.11,625.49,623.11,623.93,4891.0,598.739,601.0259,598.739,599.5269,4891.0
2021-08-24 09:35:00,622.06,623.91,622.06,622.2,602.0,597.73,599.5077,597.73,597.8646,602.0
2021-08-24 09:40:00,623.73,623.73,623.73,623.73,100.0,599.3347,599.3347,599.3347,599.3347,100.0
2021-08-24 09:45:00,623.56,623.56,622.7,622.7,826.0,599.1714,599.1714,598.345,598.345,826.0
2021-08-24 09:50:00,623.03,623.16,622.89,622.89,306.0,598.6621,598.787,598.5276,598.5276,306.0
2021-08-24 09:55:00,623.31,623.31,623.05,623.05,200.0,598.9312,598.9312,598.6813,598.6813,200.0
2021-08-24 10:00:00,624.11,624.56,623.76,624.56,1940.0,599.6999,600.1323,599.3636,600.1323,1940.0
2021-08-24 10:05:00,624.54,624.71,624.53,624.71,200.0,600.113,600.2764,600.1034,600.2764,200.0
2021-08-24 10:10:00,624.5,625.0,624.5,624.99,539.0,600.0746,600.5551,600.0746,600.5454,539.0
2021-08-24 10:15:00,624.11,625.03,623.64,624.37,8086.0,599.6999,600.5839,599.2482,599.9497,8086.0
2021-08-24 10:20:00,625.17,625.17,625.16,625.17,135.0,600.7184,600.7184,600.7088,600.7184,135.0
2021-08-24 10:25:00,624.88,624.88,624.25,624.25,1000.0,600.4397,600.4397,599.8344,599.8344,1000.0
2021-08-24 10:30:00,623.88,623.88,623.09,623.09,459.0,599.4789,599.4789,598.7198,598.7198,459.0
2021-08-24 10:35:00,623.09,623.09,622.81,622.81,700.0,598.7198,598.7198,598.4507,598.4507,700.0
2021-08-24 10:40:00,622.75,622.75,622.34,622.34,355.0,598.3931,598.3931,597.9991,597.9991,355.0
2021-08-24 10:45:00,622.51,622.51,622.51,622.51,100.0,598.1624,598.1624,598.1624,598.1624,100.0
2021-08-24 10:50:00,623.04,623.04,622.6,622.6,813.0,598.6717,598.6717,598.2489,598.2489,813.0
2021-08-24 10:55:00,622.3,622.6,622.24,622.6,300.0,597.9607,598.2489,597.903,598.2489,300.0
2021-08-24 11:00:00,622.42,623.37,621.92,622.21,2100.0,598.076,598.9888,597.5955,597.8742,2100.0
2021-08-24 11:05:00,621.4,622.25,620.82,620.82,918.0,597.0959,597.9126,596.5385,596.5385,918.0
2021-08-24 11:10:00,621.56,621.56,620.79,620.79,300.0,597.2496,597.2496,596.5097,596.5097,300.0
2021-08-24 11:15:00,621.29,621.31,620.16,620.17,1205.0,596.9902,597.0094,595.9044,595.914,1205.0
2021-08-24 11:20:00,620.02,620.93,620.01,620.01,700.0,595.7698,596.6442,595.7602,595.7602,700.0
2021-08-24 11:25:00,620.26,620.26,620.26,620.26,100.0,596.0004,596.0004,596.0004,596.0004,100.0
2021-08-24 11:30:00,620.14,620.38,619.79,619.92,700.0,595.8851,596.1158,595.5488,595.6737,700.0
2021-08-24 11:35:00,620.4,620.84,620.39,620.84,400.0,596.135,596.5578,596.1254,596.5578,400.0
2021-08-24 11:40:00,621.85,621.86,621.85,621.85,146.0,597.5283,597.5379,597.5283,597.5283,146.0
2021-08-24 11:45:00,621.37,621.37,620.56,620.8,1000.0,597.067,597.067,596.2887,596.5193,1000.0
2021-08-24 11:50:00,620.97,621.22,619.89,620.12,917.0,596.6827,596.9229,595.6449,595.8659,917.0
2021-08-24 11:55:00,620.14,620.29,620.14,620.27,512.0,595.8851,596.0293,595.8851,596.0101,512.0
2021-08-24 12:00:00,619.98,620.11,619.94,619.94,562.0,595.7314,595.8563,595.693,595.693,562.0
2021-08-24 12:05:00,619.99,619.99,619.81,619.81,300.0,595.741,595.741,595.568,595.568,300.0
2021-08-24 12:10:00,619.84,619.84,619.67,619.67,304.0,595.5969,595.5969,595.4335,595.4335,304.0
2021-08-24 12:15:00,619.29,619.29,619.1,619.26,900.0,595.0684,595.0684,594.8858,595.0396,900.0
2021-08-24 12:20:00,619.0,619.0,618.46,618.47,505.0,594.7897,594.7897,594.2708,594.2805,505.0
2021-08-24 12:25:00,618.32,618.57,618.2,618.57,900.0,594.1363,594.3765,594.021,594.3765,900.0
2021-08-24 12:30:00,618.66,619.15,618.5,619.15,441.0,594.463,594.9339,594.3093,594.9339,441.0
2021-08-24 12:35:00,619.06,619.56,619.06,619.5,813.0,594.8474,595.3278,594.8474,595.2702,813.0
2021-08-24 12:40:00,619.72,620.09,619.72,619.93,700.0,595.4816,595.8371,595.4816,595.6834,700.0
2021-08-24 12:45:00,619.71,619.71,619.67,619.68,592.0,595.472,595.472,595.4335,595.4431,592.0
2021-08-24 12:50:00,619.75,619.99,619.74,619.79,1136.0,595.5104,595.741,595.5008,595.5488,1136.0
2021-08-24 12:55:00,619.79,619.79,619.79,619.79,0.0,595.5488,595.5488,595.5488,595.5488,0.0
2021-08-24 13:00:00,619.03,619.03,618.36,618.95,1998.0,594.8186,594.8186,594.1748,594.7417,1998.0
2021-08-24 13:05:00,619.02,619.02,619.02,619.02,100.0,594.8089,594.8089,594.8089,594.8089,100.0
2021-08-24 13:10:00,619.02,619.02,619.02,619.02,0.0,594.8089,594.8089,594.8089,594.8089,0.0
2021-08-24 13:15:00,619.58,620.0,619.58,620.0,498.0,595.347,595.7506,595.347,595.7506,498.0
2021-08-24 13:20:00,620.3,620.3,619.95,620.27,1815.0,596.0389,596.0389,595.7026,596.0101,1815.0
2021-08-24 13:25:00,620.12,620.12,620.11,620.11,300.0,595.8659,595.8659,595.8563,595.8563,300.0
2021-08-24 13:30:00,620.1,620.34,620.1,620.24,340.0,595.8467,596.0773,595.8467,595.9812,340.0
2021-08-24 13:35:00,620.19,620.19,620.19,620.19,100.0,595.9332,595.9332,595.9332,595.9332,100.0
2021-08-24 13:40:00,619.72,619.72,619.72,619.72,100.0,595.4816,595.4816,595.4816,595.4816,100.0
2021-08-24 13:45:00,619.82,619.92,619.82,619.92,538.0,595.5777,595.6737,595.5777,595.6737,538.0
2021-08-24 13:50:00,619.92,619.92,619.92,619.92,0.0,595.6737,595.6737,595.6737,595.6737,0.0
2021-08-24 13:55:00,619.99,619.99,619.51,619.51,875.0,595.741,595.741,595.2798,595.2798,875.0
2021-08-24 14:00:00,619.81,619.81,619.81,619.81,115.0,595.568,595.568,595.568,595.568,115.0
2021-08-24 14:05:00,619.88,619.88,619.87,619.88,100.0,595.6353,595.6353,595.6257,595.6353,100.0
2021-08-24 14:10:00,620.83,620.83,620.83,620.83,167.0,596.5482,596.5482,596.5482,596.5482,167.0
2021-08-24 14:15:00,620.93,620.93,620.93,620.93,100.0,596.6442,596.6442,596.6442,596.6442,100.0
2021-08-24 14:20:00,620.7,620.7,619.9,620.37,1121.0,596.4232,596.4232,595.6545,596.1061,1121.0
2021-08-24 14:25:00,619.99,619.99,619.98,619.99,100.0,595.741,595.741,595.7314,595.741,100.0
2021-08-24 14:30:00,620.16,620.3,620.16,620.3,200.0,595.9044,596.0389,595.9044,596.0389,200.0
2021-08-24 14:35:00,620.48,620.62,620.48,620.62,200.0,596.2118,596.3464,596.2118,596.3464,200.0
2021-08-24 14:40:00,620.34,620.34,620.19,620.19,483.0,596.0773,596.0773,595.9332,595.9332,483.0
2021-08-24 14:45:00,620.25,620.56,619.75,619.75,530.0,595.9908,596.2887,595.5104,595.5104,530.0
2021-08-24 14:50:00,620.14,620.14,619.16,619.16,1892.0,595.8851,595.8851,594.9435,594.9435,1892.0
2021-08-24 14:55:00,619.13,619.58,618.84,619.58,2060.0,594.9146,595.347,594.636,595.347,2060.0
2021-08-24 15:00:00,619.58,619.58,619.58,619.58,0.0,595.347,595.347,595.347,595.347,0.0
2021-08-24 15:05:00,619.43,619.43,619.33,619.33,400.0,595.2029,595.2029,595.1068,595.1068,400.0
2021-08-24 15:10:00,619.24,619.24,619.23,619.24,100.0,595.0203,595.0203,595.0107,595.0203,100.0
2021-08-24 15:15:00,618.98,619.45,618.8,619.45,1119.0,594.7705,595.2221,594.5975,595.2221,1119.0
2021-08-24 15:20:00,619.32,619.49,619.32,619.49,200.0,595.0972,595.2606,595.0972,595.2606,200.0
2021-08-24 15:25:00,620.37,620.61,620.08,620.08,1524.0,596.1061,596.3368,595.8275,595.8275,1524.0
2021-08-24 15:30:00,619.7,619.7,618.39,618.39,1269.0,595.4623,595.4623,594.2036,594.2036,1269.0
2021-08-24 15:35:00,618.32,618.53,618.26,618.52,800.0,594.1363,594.3381,594.0787,594.3285,800.0
2021-08-24 15:40:00,618.59,619.06,618.59,619.06,1046.0,594.3958,594.8474,594.3958,594.8474,1046.0
2021-08-24 15:45:00,619.5,619.78,619.29,619.57,1655.0,595.2702,595.5392,595.0684,595.3374,1655.0
2021-08-24 15:50:00,619.34,620.09,618.87,618.88,2663.0,595.1164,595.8371,594.6648,594.6744,2663.0
2021-08-24 15:55:00,619.25,619.92,618.18,618.18,16086.0,595.0299,595.6737,594.0018,594.0018,16086.0
2021-08-25 09:30:00,620.12,621.71,619.65,621.71,3722.0,595.8659,597.3937,595.4143,597.3937,3722.0
2021-08-25 09:35:00,620.94,620.94,619.93,619.93,250.0,596.6538,596.6538,595.6834,595.6834,250.0
2021-08-25 09:40:00,620.15,620.15,620.15,620.15,100.0,595.8947,595.8947,595.8947,595.8947,100.0
2021-08-25 09:45:00,621.5,621.5,621.5,621.5,211.0,597.1919,597.1919,597.1919,597.1919,211.0
2021-08-25 09:50:00,620.0,620.0,619.67,619.79,759.0,595.7506,595.7506,595.4335,595.5488,759.0
2021-08-25 09:55:00,620.3,620.66,620.12,620.52,1228.0,596.0389,596.3848,595.8659,596.2503,1228.0
2021-08-25 10:00:00,620.8,620.86,620.04,620.82,1668.0,596.5193,596.577,595.7891,596.5385,1668.0
2021-08-25 10:05:00,621.54,621.7,620.74,621.09,1100.0,597.2304,597.3841,596.4617,596.798,1100.0
2021-08-25 10:10:00,621.03,621.19,621.03,621.19,300.0,596.7403,596.8941,596.7403,596.8941,300.0
2021-08-25 10:15:00,622.23,622.23,622.23,622.23,100.0,597.8934,597.8934,597.8934,597.8934,100.0
2021-08-25 10:20:00,621.75,622.51,621.75,622.5,1187.0,597.4322,598.1624,597.4322,598.1528,1187.0
2021-08-25 10:25:00,621.97,623.01,621.68,621.8,13797.0,597.6436,598.6429,597.3649,597.4802,13797.0
2021-08-25 10:30:00,621.79,622.51,621.04,622.51,1594.0,597.4706,598.1624,596.7499,598.1624,1594.0
2021-08-25 10:35:00,622.46,622.46,622.01,622.01,899.0,598.1144,598.1144,597.682,597.682,899.0
2021-08-25 10:40:00,622.02,622.52,622.01,622.52,950.0,597.6916,598.1721,597.682,598.1721,950.0
2021-08-25 10:45:00,622.08,622.29,621.79,621.79,600.0,597.7493,597.951,597.4706,597.4706,600.0
2021-08-25 10:50:00,621.46,621.51,621.17,621.51,600.0,597.1535,597.2016,596.8749,597.2016,600.0
2021-08-25 10:55:00,621.85,621.88,621.84,621.88,200.0,597.5283,597.5571,597.5186,597.5571,200.0
2021-08-25 11:00:00,621.24,621.88,621.22,621.88,300.0,596.9421,597.5571,596.9229,597.5571,300.0
2021-08-25 11:05:00,621.87,622.18,621.87,622.15,300.0,597.5475,597.8454,597.5475,597.8165,300.0
2021-08-25 11:10:00,623.22,623.43,623.04,623.04,703.0,598.8447,599.0465,598.6717,598.6717,703.0
2021-08-25 11:15:00,623.42,623.5,623.26,623.39,817.0,599.0369,599.1137,598.8831,599.008,817.0
2021-08-25 11:20:00,623.45,623.7,623.45,623.57,400.0,599.0657,599.3059,599.0657,599.181,400.0
2021-08-25 11:25:00,623.52,623.52,623.52,623.52,100.0,599.1329,599.1329,599.1329,599.1329,100.0
2021-08-25 11:30:00,624.02,624.51,624.02,624.51,300.0,599.6134,600.0842,599.6134,600.0842,300.0
2021-08-25 11:35:00,624.26,624.49,623.51,623.51,1203.0,599.844,600.065,599.1233,599.1233,1203.0
2021-08-25 11:40:00,623.92,623.92,623.92,623.92,100.0,599.5173,599.5173,599.5173,599.5173,100.0
2021-08-25 11:45:00,624.35,624.62,624.35,624.62,202.0,599.9305,600.1899,599.9305,600.1899,202.0
2021-08-25 11:50:00,624.19,625.14,624.19,625.14,500.0,599.7767,600.6896,599.7767,600.6896,500.0
2021-08-25 11:55:00,625.14,625.14,625.14,625.14,100.0,600.6896,600.6896,600.6896,600.6896,100.0
2021-08-25 12:00:00,625.48,625.48,625.47,625.48,100.0,601.0163,601.0163,601.0067,601.0163,100.0
2021-08-25 12:05:00,625.75,625.75,625.75,625.75,100.0,601.2757,601.2757,601.2757,601.2757,100.0
2021-08-25 12:10:00,626.56,626.56,626.43,626.43,200.0,602.054,602.054,601.9291,601.9291,200.0
2021-08-25 12:15:00,626.2,626.2,625.39,626.11,803.0,601.7081,601.7081,600.9298,601.6216,803.0
2021-08-25 12:20:00,626.11,626.11,626.11,626.11,0.0,601.6216,601.6216,601.6216,601.6216,0.0
2021-08-25 12:25:00,626.69,626.69,626.69,626.69,100.0,602.179,602.179,602.179,602.179,100.0
2021-08-25 12:30:00,626.56,626.56,626.14,626.14,700.0,602.054,602.054,601.6505,601.6505,700.0
2021-08-25 12:35:00,626.12,626.12,626.11,626.12,160.0,601.6313,601.6313,601.6216,601.6313,160.0
2021-08-25 12:40:00,626.31,626.31,625.87,625.88,605.0,601.8138,601.8138,601.391,601.4006,605.0
2021-08-25 12:45:00,625.7,626.53,625.7,626.53,700.0,601.2277,602.0252,601.2277,602.0252,700.0
2021-08-25 12:50:00,626.76,626.76,626.58,626.69,300.0,602.2462,602.2462,602.0733,602.179,300.0
2021-08-25 12:55:00,626.71,627.47,626.71,627.47,900.0,602.1982,602.9284,602.1982,602.9284,900.0
2021-08-25 13:00:00,627.36,627.5,627.29,627.5,404.0,602.8228,602.9573,602.7555,602.9573,404.0
2021-08-25 13:05:00,627.94,627.94,627.31,627.31,1053.0,603.3801,603.3801,602.7747,602.7747,1053.0
2021-08-25 13:10:00,627.3,627.3,626.71,626.71,500.0,602.7651,602.7651,602.1982,602.1982,500.0
2021-08-25 13:15:00,626.37,627.02,626.37,627.02,229.0,601.8715,602.496,601.8715,602.496,229.0
2021-08-25 13:20:00,626.58,627.56,626.38,627.34,1450.0,602.0733,603.0149,601.8811,602.8035,1450.0
2021-08-25 13:25:00,627.34,627.34,627.34,627.34,0.0,602.8035,602.8035,602.8035,602.8035,0.0
2021-08-25 13:30:00,626.82,626.82,626.77,626.78,214.0,602.3039,602.3039,602.2558,602.2654,214.0
2021-08-25 13:35:00,627.24,627.51,627.11,627.12,617.0,602.7074,602.9669,602.5825,602.5921,617.0
2021-08-25 13:40:00,627.17,627.34,626.99,627.08,1130.0,602.6402,602.8035,602.4672,602.5537,1130.0
2021-08-25 13:45:00,627.0,627.21,626.71,626.86,1652.0,602.4768,602.6786,602.1982,602.3423,1652.0
2021-08-25 13:50:00,626.79,627.05,626.7,627.05,1000.0,602.275,602.5249,602.1886,602.5249,1000.0
2021-08-25 13:55:00,627.0,627.07,626.45,626.74,1500.0,602.4768,602.5441,601.9483,602.227,1500.0
2021-08-25 14:00:00,626.74,626.74,626.74,626.74,0.0,602.227,602.227,602.227,602.227,0.0
2021-08-25 14:05:00,626.4,626.47,626.02,626.25,1908.0,601.9003,601.9676,601.5352,601.7562,1908.0
2021-08-25 14:10:00,626.38,626.68,626.12,626.56,1300.0,601.8811,602.1693,601.6313,602.054,1300.0
2021-08-25 14:15:00,626.82,627.67,626.45,627.67,2484.0,602.3039,603.1206,601.9483,603.1206,2484.0
2021-08-25 14:20:00,627.51,628.17,627.47,628.09,2742.0,602.9669,603.6011,602.9284,603.5242,2742.0
2021-08-25 14:25:00,628.27,629.1,628.27,628.66,1000.0,603.6972,604.4947,603.6972,604.0719,1000.0
2021-08-25 14:30:00,628.75,628.75,627.99,627.99,1005.0,604.1584,604.1584,603.4281,603.4281,1005.0
2021-08-25 14:35:00,627.57,627.57,627.22,627.42,600.0,603.0245,603.0245,602.6882,602.8804,600.0
2021-08-25 14:40:00,628.0,628.54,628.0,628.54,525.0,603.4377,603.9566,603.4377,603.9566,525.0
2021-08-25 14:45:00,628.49,628.99,628.17,628.17,631.0,603.9086,604.389,603.6011,603.6011,631.0
2021-08-25 14:50:00,628.12,629.04,628.1,629.04,1455.0,603.553,604.437,603.5338,604.437,1455.0
2021-08-25 14:55:00,628.98,629.19,628.11,628.11,1663.0,604.3794,604.5812,603.5434,603.5434,1663.0
2021-08-25 15:00:00,627.75,628.08,627.75,628.08,563.0,603.1975,603.5146,603.1975,603.5146,563.0
2021-08-25 15:05:00,627.82,628.07,627.82,628.04,400.0,603.2648,603.505,603.2648,603.4762,400.0
2021-08-25 15:10:00,627.78,627.81,627.72,627.81,500.0,603.2263,603.2552,603.1687,603.2552,500.0
2021-08-25 15:15:00,627.6,628.76,627.29,628.47,1705.0,603.0534,604.168,602.7555,603.8893,1705.0
2021-08-25 15:20:00,628.48,630.14,628.3,630.14,3796.0,603.8989,605.494,603.726,605.494,3796.0
2021-08-25 15:25:00,629.53,629.77,628.37,628.78,1896.0,604.9079,605.1385,603.7932,604.1872,1896.0
2021-08-25 15:30:00,628.69,629.01,628.39,629.01,1602.0,604.1007,604.4082,603.8125,604.4082,1602.0
2021-08-25 15:35:00,629.18,629.87,628.92,629.56,2687.0,604.5716,605.2346,604.3217,604.9367,2687.0
2021-08-25 15:40:00,629.75,630.16,628.81,630.16,1500.0,605.1193,605.5132,604.216,605.5132,1500.0
2021-08-25 15:45:00,629.86,629.88,629.04,629.77,2517.0,605.225,605.2442,604.437,605.1385,2517.0
2021-08-25 15:50:00,629.25,629.74,628.4,628.63,5355.0,604.6388,605.1097,603.8221,604.0431,5355.0
2021-08-25 15:55:00,628.3,629.12,627.59,628.13,11456.0,603.726,604.5139,603.0438,603.5626,11456.0
2021-08-26 09:30:00,630.05,630.05,630.05,630.05,2279.0,605.4075,605.4075,605.4075,605.4075,2279.0
2021-08-26 09:35:00,629.17,629.17,629.17,629.17,100.0,604.562,604.562,604.562,604.562,100.0
2021-08-26 09:40:00,626.93,626.93,625.83,626.47,400.0,602.4096,602.4096,601.3526,601.9676,400.0
2021-08-26 09:45:00,626.62,626.62,626.62,626.62,100.0,602.1117,602.1117,602.1117,602.1117,100.0
2021-08-26 09:50:00,626.43,626.61,625.49,625.54,1078.0,601.9291,602.1021,601.0259,601.0739,1078.0
2021-08-26 09:55:00,625.83,625.83,624.22,624.56,1500.0,601.3526,601.3526,599.8056,600.1323,1500.0
2021-08-26 10:00:00,624.59,625.69,624.59,625.69,672.0,600.1611,601.2181,600.1611,601.2181,672.0
2021-08-26 10:05:00,625.75,626.45,625.71,625.71,500.0,601.2757,601.9483,601.2373,601.2373,500.0
2021-08-26 10:10:00,624.77,626.06,624.19,626.06,800.0,600.3341,601.5736,599.7767,601.5736,800.0
2021-08-26 10:15:00,626.21,626.21,625.24,625.24,465.0,601.7177,601.7177,600.7857,600.7857,465.0
2021-08-26 10:20:00,625.24,625.24,624.94,625.22,986.0,600.7857,600.7857,600.4974,600.7665,986.0
2021-08-26 10:25:00,625.08,625.08,622.5,622.79,420.0,600.6319,600.6319,598.1528,598.4315,420.0
2021-08-26 10:30:00,624.38,624.39,624.38,624.39,269.0,599.9593,599.9689,599.9593,599.9689,269.0
2021-08-26 10:35:00,623.94,624.25,623.12,623.42,1009.0,599.5365,599.8344,598.7486,599.0369,1009.0
2021-08-26 10:40:00,623.0,623.0,623.0,623.0,100.0,598.6333,598.6333,598.6333,598.6333,100.0
2021-08-26 10:45:00,624.07,624.31,624.07,624.31,601.0,599.6614,599.892,599.6614,599.892,601.0
2021-08-26 10:50:00,623.56,624.1,623.56,624.1,200.0,599.1714,599.6903,599.1714,599.6903,200.0
2021-08-26 10:55:00,624.72,625.78,624.72,624.98,840.0,600.286,601.3045,600.286,600.5358,840.0
2021-08-26 11:00:00,625.34,626.47,624.88,626.47,5810.0,600.8818,601.9676,600.4397,601.9676,5810.0
2021-08-26 11:05:00,626.26,626.49,625.88,626.49,1066.0,601.7658,601.9868,601.4006,601.9868,1066.0
2021-08-26 11:10:00,626.05,626.5,625.51,625.51,3295.0,601.564,601.9964,601.0451,601.0451,3295.0
2021-08-26 11:15:00,625.82,626.16,625.62,626.16,602.0,601.343,601.6697,601.1508,601.6697,602.0
2021-08-26 11:20:00,625.59,625.59,624.76,624.76,538.0,601.122,601.122,600.3244,600.3244,538.0
2021-08-26 11:25:00,624.48,624.52,624.48,624.48,300.0,600.0554,600.0938,600.0554,600.0554,300.0
2021-08-26 11:30:00,624.19,624.19,624.0,624.0,1220.0,599.7767,599.7767,599.5942,599.5942,1220.0
2021-08-26 11:35:00,623.5,623.66,623.24,623.41,843.0,599.1137,599.2675,598.8639,599.0272,843.0
2021-08-26 11:40:00,623.4,623.4,622.83,622.83,978.0,599.0176,599.0176,598.4699,598.4699,978.0
2021-08-26 11:45:00,622.7,622.82,622.27,622.6,1602.0,598.345,598.4603,597.9318,598.2489,1602.0
2021-08-26 11:50:00,622.57,622.6,622.57,622.6,560.0,598.2201,598.2489,598.2201,598.2489,560.0
2021-08-26 11:55:00,622.8,623.9,622.8,623.65,2602.0,598.4411,599.4981,598.4411,599.2579,2602.0
2021-08-26 12:00:00,623.55,623.7,623.44,623.62,2250.0,599.1618,599.3059,599.0561,599.229,2250.0
2021-08-26 12:05:00,623.5,623.52,623.48,623.51,1500.0,599.1137,599.1329,599.0945,599.1233,1500.0
2021-08-26 12:10:00,623.5,624.74,623.5,624.74,3032.0,599.1137,600.3052,599.1137,600.3052,3032.0
2021-08-26 12:15:00,626.18,626.18,625.3,625.3,938.0,601.6889,601.6889,600.8433,600.8433,938.0
2021-08-26 12:20:00,625.31,625.42,624.31,624.31,2660.0,600.8529,600.9586,599.892,599.892,2660.0
2021-08-26 12:25:00,624.39,624.4,623.91,623.92,761.0,599.9689,599.9785,599.5077,599.5173,761.0
2021-08-26 12:30:00,624.9,624.9,624.9,624.9,233.0,600.459,600.459,600.459,600.459,233.0
2021-08-26 12:35:00,625.31,625.31,625.0,625.0,400.0,600.8529,600.8529,600.5551,600.5551,400.0
2021-08-26 12:40:00,625.57,625.64,624.95,624.95,721.0,601.1028,601.17,600.507,600.507,721.0
2021-08-26 12:45:00,624.95,624.95,624.95,624.95,0.0,600.507,600.507,600.507,600.507,0.0
2021-08-26 12:50:00,624.74,624.74,624.73,624.73,209.0,600.3052,600.3052,600.2956,600.2956,209.0
2021-08-26 12:55:00,624.89,625.19,624.86,625.19,485.0,600.4494,600.7376,600.4205,600.7376,485.0
2021-08-26 13:00:00,624.48,624.48,624.47,624.48,325.0,600.0554,600.0554,600.0458,600.0554,325.0
2021-08-26 13:05:00,624.63,624.63,624.53,624.53,400.0,600.1995,600.1995,600.1034,600.1034,400.0
2021-08-26 13:10:00,624.73,625.4,624.73,625.4,500.0,600.2956,600.9394,600.2956,600.9394,500.0
2021-08-26 13:15:00,625.25,625.25,625.09,625.09,302.0,600.7953,600.7953,600.6415,600.6415,302.0
2021-08-26 13:20:00,625.29,625.32,625.26,625.32,300.0,600.8337,600.8625,600.8049,600.8625,300.0
2021-08-26 13:25:00,625.32,625.32,625.32,625.32,0.0,600.8625,600.8625,600.8625,600.8625,0.0
2021-08-26 13:30:00,625.33,626.05,625.33,626.05,552.0,600.8721,601.564,600.8721,601.564,552.0
2021-08-26 13:35:00,625.91,626.08,625.91,626.08,318.0,601.4295,601.5928,601.4295,601.5928,318.0
2021-08-26 13:40:00,626.31,626.32,626.31,626.31,235.0,601.8138,601.8234,601.8138,601.8138,235.0
2021-08-26 13:45:00,626.03,626.21,626.03,626.21,200.0,601.5448,601.7177,601.5448,601.7177,200.0
2021-08-26 13:50:00,625.73,625.73,625.72,625.73,501.0,601.2565,601.2565,601.2469,601.2565,501.0
2021-08-26 13:55:00,625.93,625.94,625.93,625.94,295.0,601.4487,601.4583,601.4487,601.4583,295.0
2021-08-26 14:00:00,625.94,625.94,625.94,625.94,0.0,601.4583,601.4583,601.4583,601.4583,0.0
2021-08-26 14:05:00,625.41,625.41,625.41,625.41,100.0,600.949,600.949,600.949,600.949,100.0
2021-08-26 14:10:00,625.39,626.21,625.39,625.89,300.0,600.9298,601.7177,600.9298,601.4102,300.0
2021-08-26 14:15:00,625.89,625.89,625.89,625.89,0.0,601.4102,601.4102,601.4102,601.4102,0.0
2021-08-26 14:20:00,625.44,625.48,624.94,625.48,831.0,600.9778,601.0163,600.4974,601.0163,831.0
2021-08-26 14:25:00,624.87,625.94,624.8,625.94,600.0,600.4301,601.4583,600.3629,601.4583,600.0
2021-08-26 14:30:00,625.73,625.78,625.14,625.19,1224.0,601.2565,601.3045,600.6896,600.7376,1224.0
2021-08-26 14:35:00,625.35,626.39,625.25,626.39,1381.0,600.8914,601.8907,600.7953,601.8907,1381.0
2021-08-26 14:40:00,626.17,626.22,626.16,626.22,400.0,601.6793,601.7273,601.6697,601.7273,400.0
2021-08-26 14:45:00,626.59,626.59,626.58,626.59,100.0,602.0829,602.0829,602.0733,602.0829,100.0
2021-08-26 14:50:00,626.95,626.95,626.95,626.95,100.0,602.4288,602.4288,602.4288,602.4288,100.0
2021-08-26 14:55:00,627.27,627.58,627.26,627.58,200.0,602.7363,603.0341,602.7267,603.0341,200.0
2021-08-26 15:00:00,627.27,627.5,627.2,627.2,400.0,602.7363,602.9573,602.669,602.669,400.0
2021-08-26 15:05:00,626.84,627.07,626.83,627.07,528.0,602.3231,602.5441,602.3135,602.5441,528.0
2021-08-26 15:10:00,626.5,626.5,625.71,625.71,533.0,601.9964,601.9964,601.2373,601.2373,533.0
2021-08-26 15:15:00,625.31,625.7,625.31,625.7,304.0,600.8529,601.2277,600.8529,601.2277,304.0
2021-08-26 15:20:00,625.77,625.77,625.23,625.55,724.0,601.2949,601.2949,600.7761,601.0835,724.0
2021-08-26 15:25:00,625.28,625.44,625.28,625.44,300.0,600.8241,600.9778,600.8241,600.9778,300.0
2021-08-26 15:30:00,625.14,625.14,625.1,625.11,281.0,600.6896,600.6896,600.6511,600.6608,281.0
2021-08-26 15:35:00,625.11,625.14,624.68,624.68,607.0,600.6608,600.6896,600.2476,600.2476,607.0
2021-08-26 15:40:00,624.75,625.41,623.95,623.95,1399.0,600.3148,600.949,599.5461,599.5461,1399.0
2021-08-26 15:45:00,624.57,624.57,624.12,624.16,950.0,600.1419,600.1419,599.7095,599.7479,950.0
2021-08-26 15:50:00,624.55,624.87,624.32,624.32,1320.0,600.1227,600.4301,599.9017,599.9017,1320.0
2021-08-26 15:55:00,624.32,624.93,623.54,623.91,6663.0,599.9017,600.4878,599.1522,599.5077,6663.0
2021-08-27 09:30:00,625.95,628.21,625.95,628.21,2243.0,601.4679,603.6395,601.4679,603.6395,2243.0
2021-08-27 09:35:00,628.21,628.21,628.21,628.21,0.0,603.6395,603.6395,603.6395,603.6395,0.0
2021-08-27 09:40:00,624.95,625.51,624.77,625.51,500.0,600.507,601.0451,600.3341,601.0451,500.0
2021-08-27 09:45:00,625.45,626.33,625.45,626.33,1224.0,600.9875,601.833,600.9875,601.833,1224.0
2021-08-27 09:50:00,626.86,626.86,626.19,626.19,200.0,602.3423,602.3423,601.6985,601.6985,200.0
2021-08-27 09:55:00,626.19,626.19,626.19,626.19,0.0,601.6985,601.6985,601.6985,601.6985,0.0
2021-08-27 10:00:00,627.25,629.46,627.25,629.46,1560.0,602.7171,604.8406,602.7171,604.8406,1560.0
2021-08-27 10:05:00,629.72,629.99,629.65,629.81,1000.0,605.0904,605.3499,605.0232,605.1769,1000.0
2021-08-27 10:10:00,630.83,632.19,630.71,632.19,600.0,606.157,607.4638,606.0417,607.4638,600.0
2021-08-27 10:15:00,631.54,632.54,631.54,631.7,744.0,606.8393,607.8002,606.8393,606.993,744.0
2021-08-27 10:20:00,631.69,631.78,631.69,631.7,494.0,606.9834,607.0699,606.9834,606.993,494.0
2021-08-27 10:25:00,630.77,631.17,630.14,631.17,2056.0,606.0994,606.4837,605.494,606.4837,2056.0
2021-08-27 10:30:00,631.28,631.28,630.97,630.97,500.0,606.5894,606.5894,606.2916,606.2916,500.0
2021-08-27 10:35:00,630.49,630.49,629.5,630.3,467.0,605.8303,605.8303,604.8791,605.6478,467.0
2021-08-27 10:40:00,628.95,628.95,628.67,628.9,500.0,604.3506,604.3506,604.0815,604.3025,500.0
2021-08-27 10:45:00,629.13,629.52,628.89,629.52,765.0,604.5235,604.8983,604.2929,604.8983,765.0
2021-08-27 10:50:00,629.57,629.57,629.05,629.17,400.0,604.9463,604.9463,604.4467,604.562,400.0
2021-08-27 10:55:00,629.08,629.58,629.08,629.58,400.0,604.4755,604.9559,604.4755,604.9559,400.0
2021-08-27 11:00:00,629.35,629.88,628.75,628.75,1500.0,604.7349,605.2442,604.1584,604.1584,1500.0
2021-08-27 11:05:00,628.22,628.64,628.21,628.62,494.0,603.6491,604.0527,603.6395,604.0335,494.0
2021-08-27 11:10:00,628.61,628.61,627.59,627.59,1576.0,604.0239,604.0239,603.0438,603.0438,1576.0
2021-08-27 11:15:00,627.63,628.0,627.42,627.5,1538.0,603.0822,603.4377,602.8804,602.9573,1538.0
2021-08-27 11:20:00,627.5,627.5,627.5,627.5,0.0,602.9573,602.9573,602.9573,602.9573,0.0
2021-08-27 11:25:00,628.58,629.37,628.58,629.07,1523.0,603.995,604.7541,603.995,604.4659,1523.0
2021-08-27 11:30:00,628.97,628.97,628.96,628.97,300.0,604.3698,604.3698,604.3602,604.3698,300.0
2021-08-27 11:35:00,629.35,629.35,629.31,629.31,200.0,604.7349,604.7349,604.6965,604.6965,200.0
2021-08-27 11:40:00,628.91,628.91,628.47,628.47,620.0,604.3121,604.3121,603.8893,603.8893,620.0
2021-08-27 11:45:00,629.08,629.13,629.0,629.13,700.0,604.4755,604.5235,604.3986,604.5235,700.0
2021-08-27 11:50:00,628.62,628.62,628.32,628.48,347.0,604.0335,604.0335,603.7452,603.8989,347.0
2021-08-27 11:55:00,629.27,629.27,628.71,628.72,435.0,604.658,604.658,604.12,604.1296,435.0
2021-08-27 12:00:00,628.72,628.73,628.42,628.42,424.0,604.1296,604.1392,603.8413,603.8413,424.0
2021-08-27 12:05:00,628.72,628.77,627.77,627.77,970.0,604.1296,604.1776,603.2167,603.2167,970.0
2021-08-27 12:10:00,627.59,627.98,627.03,627.29,900.0,603.0438,603.4185,602.5057,602.7555,900.0
2021-08-27 12:15:00,627.15,627.15,626.76,626.97,500.0,602.621,602.621,602.2462,602.448,500.0
2021-08-27 12:20:00,626.45,626.51,625.59,625.86,2366.0,601.9483,602.006,601.122,601.3814,2366.0
2021-08-27 12:25:00,626.27,627.16,626.27,627.0,1241.0,601.7754,602.6306,601.7754,602.4768,1241.0
2021-08-27 12:30:00,626.93,626.93,626.77,626.77,600.0,602.4096,602.4096,602.2558,602.2558,600.0
2021-08-27 12:35:00,626.87,626.9,626.37,626.58,1052.0,602.3519,602.3807,601.8715,602.0733,1052.0
2021-08-27 12:40:00,626.58,627.05,626.58,627.05,300.0,602.0733,602.5249,602.0733,602.5249,300.0
2021-08-27 12:45:00,626.68,626.76,626.45,626.76,530.0,602.1693,602.2462,601.9483,602.2462,530.0
2021-08-27 12:50:00,626.87,626.87,626.33,626.33,300.0,602.3519,602.3519,601.833,601.833,300.0
2021-08-27 12:55:00,627.45,627.45,627.09,627.43,590.0,602.9092,602.9092,602.5633,602.89,590.0
2021-08-27 13:00:00,627.34,627.34,627.32,627.32,700.0,602.8035,602.8035,602.7843,602.7843,700.0
2021-08-27 13:05:00,627.18,627.2,626.84,627.2,801.0,602.6498,602.669,602.3231,602.669,801.0
2021-08-27 13:10:00,627.36,628.05,627.13,627.6,991.0,602.8228,603.4858,602.6017,603.0534,991.0
2021-08-27 13:15:00,627.85,628.14,627.85,628.14,200.0,603.2936,603.5722,603.2936,603.5722,200.0
2021-08-27 13:20:00,628.19,628.19,628.04,628.04,414.0,603.6203,603.6203,603.4762,603.4762,414.0
2021-08-27 13:25:00,627.59,627.86,627.09,627.7,2163.0,603.0438,603.3032,602.5633,603.1495,2163.0
2021-08-27 13:30:00,627.76,627.86,627.75,627.86,300.0,603.2071,603.3032,603.1975,603.3032,300.0
2021-08-27 13:35:00,627.86,627.86,627.86,627.86,0.0,603.3032,603.3032,603.3032,603.3032,0.0
2021-08-27 13:40:00,628.28,628.28,627.82,627.83,500.0,603.7068,603.7068,603.2648,603.2744,500.0
2021-08-27 13:45:00,627.83,627.83,627.83,627.83,0.0,603.2744,603.2744,603.2744,603.2744,0.0
2021-08-27 13:50:00,627.83,627.83,627.83,627.83,0.0,603.2744,603.2744,603.2744,603.2744,0.0
2021-08-27 13:55:00,627.84,627.84,627.41,627.41,200.0,603.284,603.284,602.8708,602.8708,200.0
2021-08-27 14:00:00,627.91,627.91,627.06,627.12,1164.0,603.3512,603.3512,602.5345,602.5921,1164.0
2021-08-27 14:05:00,627.01,627.01,627.01,627.01,100.0,602.4864,602.4864,602.4864,602.4864,100.0
2021-08-27 14:10:00,626.97,626.97,626.89,626.89,300.0,602.448,602.448,602.3711,602.3711,300.0
2021-08-27 14:15:00,626.89,626.89,626.89,626.89,0.0,602.3711,602.3711,602.3711,602.3711,0.0
2021-08-27 14:20:00,627.17,627.17,627.17,627.17,100.0,602.6402,602.6402,602.6402,602.6402,100.0
2021-08-27 14:25:00,627.13,627.35,626.97,627.18,700.0,602.6017,602.8131,602.448,602.6498,700.0
2021-08-27 14:30:00,627.06,627.79,627.06,627.79,300.0,602.5345,603.2359,602.5345,603.2359,300.0
2021-08-27 14:35:00,627.45,627.45,627.45,627.45,100.0,602.9092,602.9092,602.9092,602.9092,100.0
2021-08-27 14:40:00,627.31,627.31,627.31,627.31,100.0,602.7747,602.7747,602.7747,602.7747,100.0
2021-08-27 14:45:00,627.32,627.32,626.9,626.9,541.0,602.7843,602.7843,602.3807,602.3807,541.0
2021-08-27 14:50:00,627.7,627.7,627.27,627.32,400.0,603.1495,603.1495,602.7363,602.7843,400.0
2021-08-27 14:55:00,627.32,627.32,627.32,627.32,0.0,602.7843,602.7843,602.7843,602.7843,0.0
2021-08-27 15:00:00,627.67,627.67,627.66,627.67,100.0,603.1206,603.1206,603.111,603.1206,100.0
2021-08-27 15:05:00,627.75,627.75,627.56,627.7,748.0,603.1975,603.1975,603.0149,603.1495,748.0
2021-08-27 15:10:00,627.5,627.83,627.46,627.83,400.0,602.9573,603.2744,602.9188,603.2744,400.0
2021-08-27 15:15:00,627.93,627.99,627.88,627.99,584.0,603.3705,603.4281,603.3224,603.4281,584.0
2021-08-27 15:20:00,627.99,628.39,627.98,628.21,1002.0,603.4281,603.8125,603.4185,603.6395,1002.0
2021-08-27 15:25:00,628.1,628.45,627.83,627.89,1078.0,603.5338,603.8701,603.2744,603.332,1078.0
2021-08-27 15:30:00,628.14,628.24,627.95,628.19,900.0,603.5722,603.6683,603.3897,603.6203,900.0
2021-08-27 15:35:00,628.16,628.16,627.83,627.84,1085.0,603.5915,603.5915,603.2744,603.284,1085.0
2021-08-27 15:40:00,627.92,629.72,627.92,629.56,1549.0,603.3608,605.0904,603.3608,604.9367,1549.0
2021-08-27 15:45:00,629.48,629.52,628.9,629.29,2003.0,604.8598,604.8983,604.3025,604.6773,2003.0
2021-08-27 15:50:00,628.55,629.71,628.34,629.71,2317.0,603.9662,605.0808,603.7644,605.0808,2317.0
2021-08-27 15:55:00,629.33,630.0,628.66,629.6,11204.0,604.7157,605.3595,604.0719,604.9751,11204.0
2021-08-30 09:30:00,631.0,633.36,631.0,631.5,5494.0,606.3204,608.5881,606.3204,606.8008,5494.0
2021-08-30 09:35:00,632.7,635.14,632.7,635.14,1508.0,607.9539,610.2985,607.9539,610.2985,1508.0
2021-08-30 09:40:00,635.89,635.89,633.0,634.73,3312.0,611.0191,611.0191,608.2422,609.9045,3312.0
2021-08-30 09:45:00,634.87,637.4,634.74,637.39,1227.0,610.039,612.4701,609.9141,612.4605,1227.0
2021-08-30 09:50:00,637.27,638.49,637.19,637.53,820.0,612.3452,613.5174,612.2683,612.595,820.0
2021-08-30 09:55:00,637.97,638.14,636.72,636.72,650.0,613.0178,613.1811,611.8167,611.8167,650.0
2021-08-30 10:00:00,637.78,638.27,637.62,638.15,600.0,612.8352,613.306,612.6815,613.1907,600.0
2021-08-30 10:05:00,637.72,639.47,637.66,639.47,2238.0,612.7776,614.4591,612.7199,614.4591,2238.0
2021-08-30 10:10:00,639.19,639.4,638.3,639.2,1400.0,614.1901,614.3918,613.3349,614.1997,1400.0
2021-08-30 10:15:00,639.99,639.99,639.08,639.08,300.0,614.9588,614.9588,614.0844,614.0844,300.0
2021-08-30 10:20:00,638.9,639.44,638.88,639.02,600.0,613.9114,614.4303,613.8922,614.0267,600.0
2021-08-30 10:25:00,639.57,639.57,639.3,639.3,300.0,614.5552,614.5552,614.2958,614.2958,300.0
2021-08-30 10:30:00,639.48,639.86,638.79,639.86,706.0,614.4687,614.8339,613.8057,614.8339,706.0
2021-08-30 10:35:00,638.64,639.45,638.64,639.24,900.0,613.6616,614.4399,613.6616,614.2381,900.0
2021-08-30 10:40:00,638.91,640.0,638.91,640.0,3389.0,613.921,614.9684,613.921,614.9684,3389.0
2021-08-30 10:45:00,639.66,639.99,639.65,639.99,600.0,614.6417,614.9588,614.6321,614.9588,600.0
2021-08-30 10:50:00,639.54,640.0,639.37,639.93,1875.0,614.5264,614.9684,614.363,614.9011,1875.0
2021-08-30 10:55:00,639.99,639.99,639.01,639.68,850.0,614.9588,614.9588,614.0171,614.6609,850.0
2021-08-30 11:00:00,639.97,640.49,639.72,640.48,2117.0,614.9396,615.4392,614.6993,615.4296,2117.0
2021-08-30 11:05:00,641.11,642.29,641.11,642.29,1200.0,616.035,617.1688,616.035,617.1688,1200.0
2021-08-30 11:10:00,642.25,643.52,642.25,642.6,3503.0,617.1304,618.3507,617.1304,617.4667,3503.0
2021-08-30 11:15:00,643.21,643.21,641.36,641.4,1600.0,618.0528,618.0528,616.2752,616.3136,1600.0
2021-08-30 11:20:00,641.39,641.69,640.79,641.45,2312.0,616.304,616.5923,615.7275,616.3617,2312.0
2021-08-30 11:25:00,640.99,640.99,640.69,640.69,300.0,615.9197,615.9197,615.6314,615.6314,300.0
2021-08-30 11:30:00,641.06,641.37,640.78,640.78,1145.0,615.9869,616.2848,615.7179,615.7179,1145.0
2021-08-30 11:35:00,641.6,641.64,641.42,641.64,342.0,616.5058,616.5442,616.3328,616.5442,342.0
2021-08-30 11:40:00,641.2,642.1,641.2,641.82,4432.0,616.1214,616.9862,616.1214,616.7172,4432.0
2021-08-30 11:45:00,641.53,642.0,641.42,641.65,2941.0,616.4385,616.8902,616.3328,616.5538,2941.0
2021-08-30 11:50:00,642.02,642.71,642.02,642.71,601.0,616.9094,617.5724,616.9094,617.5724,601.0
2021-08-30 11:55:00,643.03,643.05,641.86,641.86,701.0,617.8799,617.8991,616.7556,616.7556,701.0
2021-08-30 12:00:00,642.1,642.11,641.78,641.99,3074.0,616.9862,616.9959,616.6788,616.8805,3074.0
2021-08-30 12:05:00,642.0,642.0,641.84,641.84,408.0,616.8902,616.8902,616.7364,616.7364,408.0
2021-08-30 12:10:00,641.09,641.96,641.04,641.52,2415.0,616.0157,616.8517,615.9677,616.4289,2415.0
2021-08-30 12:15:00,641.99,641.99,641.34,641.47,300.0,616.8805,616.8805,616.256,616.3809,300.0
2021-08-30 12:20:00,641.64,641.92,641.43,641.43,600.0,616.5442,616.8133,616.3424,616.3424,600.0
2021-08-30 12:25:00,641.09,641.17,640.96,641.17,700.0,616.0157,616.0926,615.8908,616.0926,700.0
2021-08-30 12:30:00,641.13,641.3,640.17,640.8,2118.0,616.0542,616.2175,615.1317,615.7371,2118.0
2021-08-30 12:35:00,640.69,640.69,638.95,639.18,10338.0,615.6314,615.6314,613.9594,614.1804,10338.0
2021-08-30 12:40:00,640.1,640.26,638.82,638.82,7251.0,615.0645,615.2182,613.8345,613.8345,7251.0
2021-08-30 12:45:00,639.83,640.28,639.17,639.61,8368.0,614.805,615.2374,614.1708,614.5936,8368.0
2021-08-30 12:50:00,638.95,640.56,638.95,640.56,970.0,613.9594,615.5065,613.9594,615.5065,970.0
2021-08-30 12:55:00,640.55,640.83,640.4,640.77,827.0,615.4969,615.7659,615.3527,615.7083,827.0
2021-08-30 13:00:00,640.82,641.77,640.71,641.77,1700.0,615.7563,616.6691,615.6506,616.6691,1700.0
2021-08-30 13:05:00,641.76,642.88,641.76,642.36,1356.0,616.6595,617.7357,616.6595,617.2361,1356.0
2021-08-30 13:10:00,642.12,642.3,641.73,642.09,859.0,617.0055,617.1784,616.6307,616.9766,859.0
2021-08-30 13:15:00,641.74,641.74,640.49,641.31,784.0,616.6403,616.6403,615.4392,616.2271,784.0
2021-08-30 13:20:00,641.69,641.69,640.25,641.28,500.0,616.5923,616.5923,615.2086,616.1983,500.0
2021-08-30 13:25:00,641.19,641.19,640.63,640.63,302.0,616.1118,616.1118,615.5737,615.5737,302.0
2021-08-30 13:30:00,639.76,640.54,639.76,640.54,560.0,614.7378,615.4873,614.7378,615.4873,560.0
2021-08-30 13:35:00,640.28,640.46,640.07,640.07,700.0,615.2374,615.4104,615.0356,615.0356,700.0
2021-08-30 13:40:00,639.8,640.68,639.8,640.63,1344.0,614.7762,615.6218,614.7762,615.5737,1344.0
2021-08-30 13:45:00,640.62,641.0,639.81,640.56,1236.0,615.5641,615.9293,614.7858,615.5065,1236.0
2021-08-30 13:50:00,640.29,640.61,639.93,640.48,2477.0,615.247,615.5545,614.9011,615.4296,2477.0
2021-08-30 13:55:00,640.47,640.82,640.31,640.81,3287.0,615.42,615.7563,615.2663,615.7467,3287.0
2021-08-30 14:00:00,640.77,640.77,639.96,640.2,300.0,615.7083,615.7083,614.9299,615.1606,300.0
2021-08-30 14:05:00,639.85,639.85,639.01,639.01,400.0,614.8242,614.8242,614.0171,614.0171,400.0
2021-08-30 14:10:00,640.0,640.0,639.55,639.58,500.0,614.9684,614.9684,614.536,614.5648,500.0
2021-08-30 14:15:00,639.96,640.02,639.92,640.02,700.0,614.9299,614.9876,614.8915,614.9876,700.0
2021-08-30 14:20:00,640.14,640.16,640.14,640.16,200.0,615.1029,615.1221,615.1029,615.1221,200.0
2021-08-30 14:25:00,640.14,640.14,640.14,640.14,100.0,615.1029,615.1029,615.1029,615.1029,100.0
2021-08-30 14:30:00,640.13,640.16,639.23,639.23,1400.0,615.0933,615.1221,614.2285,614.2285,1400.0
2021-08-30 14:35:00,639.77,639.77,638.91,639.55,800.0,614.7474,614.7474,613.921,614.536,800.0
2021-08-30 14:40:00,639.89,639.89,639.2,639.2,450.0,614.8627,614.8627,614.1997,614.1997,450.0
2021-08-30 14:45:00,639.35,639.67,639.34,639.67,300.0,614.3438,614.6513,614.3342,614.6513,300.0
2021-08-30 14:50:00,639.19,639.73,639.19,639.73,2494.0,614.1901,614.7089,614.1901,614.7089,2494.0
2021-08-30 14:55:00,639.8,640.09,639.21,639.88,4622.0,614.7762,615.0549,614.2093,614.8531,4622.0
2021-08-30 15:00:00,639.63,639.63,639.06,639.1,1414.0,614.6128,614.6128,614.0651,614.1036,1414.0
2021-08-30 15:05:00,639.39,639.9,639.1,639.26,7169.0,614.3822,614.8723,614.1036,614.2573,7169.0
2021-08-30 15:10:00,639.0,639.26,638.79,639.26,1251.0,614.0075,614.2573,613.8057,614.2573,1251.0
2021-08-30 15:15:00,639.44,639.48,639.44,639.48,230.0,614.4303,614.4687,614.4303,614.4687,230.0
2021-08-30 15:20:00,639.52,639.81,639.29,639.6,412.0,614.5072,614.7858,614.2861,614.584,412.0
2021-08-30 15:25:00,639.4,639.6,639.36,639.59,500.0,614.3918,614.584,614.3534,614.5744,500.0
2021-08-30 15:30:00,639.38,639.42,638.0,638.1,900.0,614.3726,614.4111,613.0466,613.1427,900.0
2021-08-30 15:35:00,637.84,638.76,637.84,638.51,700.0,612.8929,613.7769,612.8929,613.5367,700.0
2021-08-30 15:40:00,638.4,638.45,638.03,638.03,821.0,613.431,613.479,613.0754,613.0754,821.0
2021-08-30 15:45:00,637.76,638.18,637.7,638.18,700.0,612.816,613.2196,612.7583,613.2196,700.0
2021-08-30 15:50:00,638.15,638.63,637.86,638.23,4227.0,613.1907,613.652,612.9121,613.2676,4227.0
2021-08-30 15:55:00,638.42,638.8,637.85,638.63,5976.0,613.4502,613.8153,612.9025,613.652,5976.0
2021-08-31 09:30:00,638.52,641.21,637.54,638.07,10130.0,613.5463,616.1311,612.6046,613.1139,10130.0
2021-08-31 09:35:00,636.33,636.88,635.73,636.79,2400.0,611.4419,611.9704,610.8654,611.8839,2400.0
2021-08-31 09:40:00,637.14,637.14,636.5,636.72,1630.0,612.2202,612.2202,611.6053,611.8167,1630.0
2021-08-31 09:45:00,637.31,637.84,636.79,637.83,750.0,612.3836,612.8929,611.8839,612.8832,750.0
2021-08-31 09:50:00,637.84,638.86,637.84,638.21,830.0,612.8929,613.873,612.8929,613.2484,830.0
2021-08-31 09:55:00,637.48,637.59,637.32,637.38,600.0,612.5469,612.6526,612.3932,612.4509,600.0
2021-08-31 10:00:00,638.13,638.13,638.13,638.13,100.0,613.1715,613.1715,613.1715,613.1715,100.0
2021-08-31 10:05:00,638.6,638.6,637.84,637.99,763.0,613.6231,613.6231,612.8929,613.037,763.0
2021-08-31 10:10:00,638.83,639.27,638.75,639.27,400.0,613.8441,614.2669,613.7673,614.2669,400.0
2021-08-31 10:15:00,638.92,638.92,637.34,637.57,1650.0,613.9306,613.9306,612.4124,612.6334,1650.0
2021-08-31 10:20:00,637.39,637.39,636.23,636.23,300.0,612.4605,612.4605,611.3458,611.3458,300.0
2021-08-31 10:25:00,636.17,637.53,635.49,637.53,712.0,611.2882,612.595,610.6348,612.595,712.0
2021-08-31 10:30:00,638.48,638.75,638.3,638.3,306.0,613.5078,613.7673,613.3349,613.3349,306.0
2021-08-31 10:35:00,638.27,638.59,638.15,638.59,676.0,613.306,613.6135,613.1907,613.6135,676.0
2021-08-31 10:40:00,638.36,638.37,638.35,638.36,224.0,613.3925,613.4021,613.3829,613.3925,224.0
2021-08-31 10:45:00,637.6,638.07,637.6,637.87,328.0,612.6622,613.1139,612.6622,612.9217,328.0
2021-08-31 10:50:00,637.25,637.33,637.0,637.33,1100.0,612.3259,612.4028,612.0857,612.4028,1100.0
2021-08-31 10:55:00,637.43,637.53,637.43,637.52,300.0,612.4989,612.595,612.4989,612.5854,300.0
2021-08-31 11:00:00,638.8,639.53,638.76,638.9,846.0,613.8153,614.5168,613.7769,613.9114,846.0
2021-08-31 11:05:00,638.91,639.34,638.91,639.34,200.0,613.921,614.3342,613.921,614.3342,200.0
2021-08-31 11:10:00,639.34,639.34,639.34,639.34,0.0,614.3342,614.3342,614.3342,614.3342,0.0
2021-08-31 11:15:00,638.7,639.43,638.58,638.89,500.0,613.7192,614.4207,613.6039,613.9018,500.0
2021-08-31 11:20:00,639.31,639.81,639.1,639.79,2200.0,614.3054,614.7858,614.1036,614.7666,2200.0
2021-08-31 11:25:00,639.79,639.79,639.79,639.79,0.0,614.7666,614.7666,614.7666,614.7666,0.0
2021-08-31 11:30:00,640.33,640.66,640.33,640.66,200.0,615.2855,615.6026,615.2855,615.6026,200.0
2021-08-31 11:35:00,641.14,641.19,641.14,641.19,200.0,616.0638,616.1118,616.0638,616.1118,200.0
2021-08-31 11:40:00,640.61,640.61,640.46,640.46,200.0,615.5545,615.5545,615.4104,615.4104,200.0
2021-08-31 11:45:00,640.11,640.11,639.17,639.17,400.0,615.0741,615.0741,614.1708,614.1708,400.0
2021-08-31 11:50:00,639.2,640.26,639.2,639.75,800.0,614.1997,615.2182,614.1997,614.7282,800.0
2021-08-31 11:55:00,639.75,639.75,639.75,639.75,0.0,614.7282,614.7282,614.7282,614.7282,0.0
2021-08-31 12:00:00,639.14,639.6,638.62,638.62,538.0,614.142,614.584,613.6424,613.6424,538.0
2021-08-31 12:05:00,638.17,638.47,638.16,638.47,800.0,613.21,613.4982,613.2003,613.4982,800.0
2021-08-31 12:10:00,638.47,638.47,638.47,638.47,0.0,613.4982,613.4982,613.4982,613.4982,0.0
2021-08-31 12:15:00,638.47,638.47,638.47,638.47,0.0,613.4982,613.4982,613.4982,613.4982,0.0
2021-08-31 12:20:00,637.77,637.8,637.61,637.61,503.0,612.8256,612.8544,612.6719,612.6719,503.0
2021-08-31 12:25:00,637.91,638.18,637.91,638.18,500.0,612.9601,613.2196,612.9601,613.2196,500.0
2021-08-31 12:30:00,638.73,638.73,638.31,638.31,1000.0,613.748,613.748,613.3445,613.3445,1000.0
2021-08-31 12:35:00,637.94,637.94,637.13,637.13,1238.0,612.9889,612.9889,612.2106,612.2106,1238.0
2021-08-31 12:40:00,637.29,637.29,636.98,636.99,200.0,612.3644,612.3644,612.0665,612.0761,200.0
2021-08-31 12:45:00,637.37,637.65,637.18,637.65,1100.0,612.4412,612.7103,612.2587,612.7103,1100.0
2021-08-31 12:50:00,637.43,637.43,637.17,637.17,200.0,612.4989,612.4989,612.2491,612.2491,200.0
2021-08-31 12:55:00,637.0,637.07,636.35,636.35,1440.0,612.0857,612.153,611.4611,611.4611,1440.0
2021-08-31 13:00:00,636.14,636.14,636.14,636.14,100.0,611.2593,611.2593,611.2593,611.2593,100.0
2021-08-31 13:05:00,636.12,636.37,636.01,636.01,300.0,611.2401,611.4804,611.1344,611.1344,300.0
2021-08-31 13:10:00,636.19,636.19,636.18,636.19,100.0,611.3074,611.3074,611.2978,611.3074,100.0
2021-08-31 13:15:00,636.23,636.49,636.05,636.06,1400.0,611.3458,611.5957,611.1729,611.1825,1400.0
2021-08-31 13:20:00,635.84,635.85,634.57,634.57,1400.0,610.9711,610.9807,609.7508,609.7508,1400.0
2021-08-31 13:25:00,634.38,634.7,634.08,634.08,1100.0,609.5682,609.8757,609.2799,609.2799,1100.0
2021-08-31 13:30:00,633.68,633.8,633.28,633.45,4383.0,608.8956,609.0109,608.5112,608.6746,4383.0
2021-08-31 13:35:00,633.59,634.02,633.39,633.98,1122.0,608.8091,609.2223,608.6169,609.1838,1122.0
2021-08-31 13:40:00,634.15,635.18,634.03,634.28,8198.0,609.3472,610.3369,609.2319,609.4721,8198.0
2021-08-31 13:45:00,634.44,634.74,634.43,634.64,1275.0,609.6258,609.9141,609.6162,609.818,1275.0
2021-08-31 13:50:00,634.73,635.17,634.72,634.95,400.0,609.9045,610.3273,609.8949,610.1159,400.0
2021-08-31 13:55:00,635.03,636.05,635.0,636.05,1400.0,610.1928,611.1729,610.1639,611.1729,1400.0
2021-08-31 14:00:00,636.27,636.77,636.27,636.77,200.0,611.3843,611.8647,611.3843,611.8647,200.0
2021-08-31 14:05:00,636.31,636.64,636.3,636.58,500.0,611.4227,611.7398,611.4131,611.6821,500.0
2021-08-31 14:10:00,636.37,636.37,635.99,635.99,820.0,611.4804,611.4804,611.1152,611.1152,820.0
2021-08-31 14:15:00,635.99,635.99,635.99,635.99,0.0,611.1152,611.1152,611.1152,611.1152,0.0
2021-08-31 14:20:00,636.15,636.31,635.79,635.79,1686.0,611.269,611.4227,610.923,610.923,1686.0
2021-08-31 14:25:00,635.63,635.81,635.59,635.81,305.0,610.7693,610.9423,610.7309,610.9423,305.0
2021-08-31 14:30:00,635.94,636.34,635.94,636.34,400.0,611.0672,611.4515,611.0672,611.4515,400.0
2021-08-31 14:35:00,636.04,636.31,635.65,635.96,2788.0,611.1633,611.4227,610.7885,611.0864,2788.0
2021-08-31 14:40:00,635.96,636.22,635.68,636.03,1900.0,611.0864,611.3362,610.8173,611.1537,1900.0
2021-08-31 14:45:00,636.23,636.6,635.79,636.08,2216.0,611.3458,611.7014,610.923,611.2017,2216.0
2021-08-31 14:50:00,635.94,636.41,635.94,636.18,1200.0,611.0672,611.5188,611.0672,611.2978,1200.0
2021-08-31 14:55:00,635.95,636.58,635.89,636.18,1474.0,611.0768,611.6821,611.0191,611.2978,1474.0
2021-08-31 15:00:00,636.58,636.63,636.2,636.21,600.0,611.6821,611.7302,611.317,611.3266,600.0
2021-08-31 15:05:00,635.87,635.87,635.67,635.67,540.0,610.9999,610.9999,610.8077,610.8077,540.0
2021-08-31 15:10:00,635.66,635.66,635.27,635.27,200.0,610.7981,610.7981,610.4234,610.4234,200.0
2021-08-31 15:15:00,635.42,635.46,635.26,635.26,803.0,610.5675,610.6059,610.4138,610.4138,803.0
2021-08-31 15:20:00,635.24,635.25,634.95,635.17,1071.0,610.3945,610.4042,610.1159,610.3273,1071.0
2021-08-31 15:25:00,635.13,635.13,634.83,634.83,520.0,610.2889,610.2889,610.0006,610.0006,520.0
2021-08-31 15:30:00,634.97,634.97,634.32,634.32,800.0,610.1351,610.1351,609.5105,609.5105,800.0
2021-08-31 15:35:00,634.63,634.87,634.48,634.87,800.0,609.8084,610.039,609.6643,610.039,800.0
2021-08-31 15:40:00,634.91,635.47,634.91,635.33,909.0,610.0775,610.6156,610.0775,610.481,909.0
2021-08-31 15:45:00,635.5,635.87,635.16,635.4,1402.0,610.6444,610.9999,610.3177,610.5483,1402.0
2021-08-31 15:50:00,635.43,635.49,634.41,634.53,3731.0,610.5771,610.6348,609.597,609.7123,3731.0
2021-08-31 15:55:00,634.68,635.46,634.4,634.44,9735.0,609.8565,610.6059,609.5874,609.6258,9735.0
2021-09-01 09:30:00,637.21,637.78,636.67,637.7,7921.0,612.2875,612.8352,611.7686,612.7583,7921.0
2021-09-01 09:35:00,637.38,637.51,634.65,635.5,3617.0,612.4509,612.5758,609.8276,610.6444,3617.0
2021-09-01 09:40:00,635.09,635.4,633.46,635.4,1300.0,610.2504,610.5483,608.6842,610.5483,1300.0
2021-09-01 09:45:00,636.29,636.3,634.6,634.6,5105.0,611.4035,611.4131,609.7796,609.7796,5105.0
2021-09-01 09:50:00,635.31,635.31,635.07,635.07,500.0,610.4618,610.4618,610.2312,610.2312,500.0
2021-09-01 09:55:00,635.39,637.14,635.38,637.13,457.0,610.5387,612.2202,610.5291,612.2106,457.0
2021-09-01 10:00:00,635.71,635.8,635.71,635.8,300.0,610.8462,610.9326,610.8462,610.9326,300.0
2021-09-01 10:05:00,635.8,635.8,635.8,635.8,0.0,610.9326,610.9326,610.9326,610.9326,0.0
2021-09-01 10:10:00,636.54,636.54,636.53,636.54,200.0,611.6437,611.6437,611.6341,611.6437,200.0
2021-09-01 10:15:00,637.31,637.47,637.26,637.47,400.0,612.3836,612.5373,612.3355,612.5373,400.0
2021-09-01 10:20:00,637.57,638.61,637.56,637.96,2749.0,612.6334,613.6327,612.6238,613.0082,2749.0
2021-09-01 10:25:00,638.1,638.1,636.56,636.68,700.0,613.1427,613.1427,611.6629,611.7782,700.0
2021-09-01 10:30:00,637.33,637.33,634.06,635.12,1200.0,612.4028,612.4028,609.2607,610.2792,1200.0
2021-09-01 10:35:00,635.51,635.77,635.51,635.77,220.0,610.654,610.9038,610.654,610.9038,220.0
2021-09-01 10:40:00,635.8,636.88,635.8,636.88,200.0,610.9326,611.9704,610.9326,611.9704,200.0
2021-09-01 10:45:00,637.19,637.44,636.58,637.44,300.0,612.2683,612.5085,611.6821,612.5085,300.0
2021-09-01 10:50:00,637.79,638.53,637.79,638.47,600.0,612.8448,613.5559,612.8448,613.4982,600.0
2021-09-01 10:55:00,638.08,638.7,638.08,638.33,300.0,613.1235,613.7192,613.1235,613.3637,300.0
2021-09-01 11:00:00,639.13,641.67,639.13,640.58,2445.0,614.1324,616.5731,614.1324,615.5257,2445.0
2021-09-01 11:05:00,641.25,641.5,641.25,641.5,200.0,616.1695,616.4097,616.1695,616.4097,200.0
2021-09-01 11:10:00,641.56,641.56,641.56,641.56,100.0,616.4674,616.4674,616.4674,616.4674,100.0
2021-09-01 11:15:00,642.04,643.15,641.21,641.21,1460.0,616.9286,617.9952,616.1311,616.1311,1460.0
2021-09-01 11:20:00,640.81,640.81,640.8,640.81,100.0,615.7467,615.7467,615.7371,615.7467,100.0
2021-09-01 11:25:00,644.17,644.17,644.17,644.17,100.0,618.9753,618.9753,618.9753,618.9753,100.0
2021-09-01 11:30:00,643.56,644.8,643.21,643.21,700.0,618.3891,619.5806,618.0528,618.0528,700.0
2021-09-01 11:35:00,643.76,644.63,643.76,644.63,316.0,618.5813,619.4173,618.5813,619.4173,316.0
2021-09-01 11:40:00,644.63,644.63,644.63,644.63,0.0,619.4173,619.4173,619.4173,619.4173,0.0
2021-09-01 11:45:00,644.63,644.63,644.63,644.63,0.0,619.4173,619.4173,619.4173,619.4173,0.0
2021-09-01 11:50:00,644.85,645.75,644.85,645.75,761.0,619.6287,620.4935,619.6287,620.4935,761.0
2021-09-01 11:55:00,645.86,645.86,645.26,645.26,257.0,620.5992,620.5992,620.0226,620.0226,257.0
2021-09-01 12:00:00,645.01,646.51,644.73,646.51,404.0,619.7824,621.2238,619.5134,621.2238,404.0
2021-09-01 12:05:00,646.51,646.51,646.51,646.51,0.0,621.2238,621.2238,621.2238,621.2238,0.0
2021-09-01 12:10:00,646.77,646.77,646.77,646.77,211.0,621.4736,621.4736,621.4736,621.4736,211.0
2021-09-01 12:15:00,646.77,646.77,646.46,646.46,200.0,621.4736,621.4736,621.1757,621.1757,200.0
2021-09-01 12:20:00,646.46,646.85,646.41,646.41,710.0,621.1757,621.5505,621.1277,621.1277,710.0
2021-09-01 12:25:00,645.34,645.34,644.88,645.31,300.0,620.0995,620.0995,619.6575,620.0707,300.0
2021-09-01 12:30:00,645.68,645.68,645.48,645.49,601.0,620.4262,620.4262,620.234,620.2437,601.0
2021-09-01 12:35:00,645.72,646.14,645.71,646.14,200.0,620.4647,620.8682,620.455,620.8682,200.0
2021-09-01 12:40:00,646.76,646.76,646.18,646.39,500.0,621.464,621.464,620.9067,621.1085,500.0
2021-09-01 12:45:00,646.42,646.47,646.41,646.47,200.0,621.1373,621.1853,621.1277,621.1853,200.0
2021-09-01 12:50:00,645.98,646.14,645.46,646.14,700.0,620.7145,620.8682,620.2148,620.8682,700.0
2021-09-01 12:55:00,646.01,646.01,645.62,645.62,299.0,620.7433,620.7433,620.3686,620.3686,299.0
2021-09-01 13:00:00,646.05,646.05,645.35,645.35,860.0,620.7817,620.7817,620.1091,620.1091,860.0
2021-09-01 13:05:00,645.75,646.32,645.75,646.32,301.0,620.4935,621.0412,620.4935,621.0412,301.0
2021-09-01 13:10:00,646.51,646.89,646.21,646.21,600.0,621.2238,621.5889,620.9355,620.9355,600.0
2021-09-01 13:15:00,646.92,646.92,646.92,646.92,123.0,621.6177,621.6177,621.6177,621.6177,123.0
2021-09-01 13:20:00,646.35,646.47,646.35,646.45,300.0,621.07,621.1853,621.07,621.1661,300.0
2021-09-01 13:25:00,645.86,645.86,645.86,645.86,100.0,620.5992,620.5992,620.5992,620.5992,100.0
2021-09-01 13:30:00,646.48,646.54,646.48,646.54,200.0,621.1949,621.2526,621.1949,621.2526,200.0
2021-09-01 13:35:00,646.67,647.39,646.67,647.39,2359.0,621.3775,622.0693,621.3775,622.0693,2359.0
2021-09-01 13:40:00,647.06,647.55,646.96,646.96,750.0,621.7522,622.2231,621.6562,621.6562,750.0
2021-09-01 13:45:00,647.69,647.72,647.4,647.48,1102.0,622.3576,622.3864,622.0789,622.1558,1102.0
2021-09-01 13:50:00,647.33,647.33,647.15,647.16,600.0,622.0117,622.0117,621.8387,621.8483,600.0
2021-09-01 13:55:00,647.32,647.67,646.65,647.01,1300.0,622.0021,622.3384,621.3583,621.7042,1300.0
2021-09-01 14:00:00,646.54,646.98,646.28,646.31,1178.0,621.2526,621.6754,621.0028,621.0316,1178.0
2021-09-01 14:05:00,646.98,646.98,646.21,646.21,300.0,621.6754,621.6754,620.9355,620.9355,300.0
2021-09-01 14:10:00,645.65,646.88,645.65,646.88,400.0,620.3974,621.5793,620.3974,621.5793,400.0
2021-09-01 14:15:00,646.92,648.53,646.86,648.53,759.0,621.6177,623.1648,621.5601,623.1648,759.0
2021-09-01 14:20:00,648.13,648.8,648.13,648.8,626.0,622.7804,623.4242,622.7804,623.4242,626.0
2021-09-01 14:25:00,649.22,649.4,649.22,649.4,400.0,623.8278,624.0007,623.8278,624.0007,400.0
2021-09-01 14:30:00,649.29,650.43,649.24,649.24,1653.0,623.895,624.9904,623.847,623.847,1653.0
2021-09-01 14:35:00,649.04,649.04,648.16,648.55,400.0,623.6548,623.6548,622.8092,623.184,400.0
2021-09-01 14:40:00,648.55,648.55,648.55,648.55,0.0,623.184,623.184,623.184,623.184,0.0
2021-09-01 14:45:00,648.64,648.88,648.64,648.64,300.0,623.2705,623.5011,623.2705,623.2705,300.0
2021-09-01 14:50:00,648.56,648.56,647.83,647.83,942.0,623.1936,623.1936,622.4921,622.4921,942.0
2021-09-01 14:55:00,648.32,648.32,647.94,647.94,301.0,622.963,622.963,622.5978,622.5978,301.0
2021-09-01 15:00:00,647.6,648.28,647.57,648.28,600.0,622.2711,622.9245,622.2423,622.9245,600.0
2021-09-01 15:05:00,648.71,649.04,648.62,648.8,726.0,623.3377,623.6548,623.2512,623.4242,726.0
2021-09-01 15:10:00,648.98,649.01,648.21,648.45,800.0,623.5972,623.626,622.8573,623.0879,800.0
2021-09-01 15:15:00,648.67,649.07,648.67,649.07,600.0,623.2993,623.6836,623.2993,623.6836,600.0
2021-09-01 15:20:00,649.24,649.54,649.2,649.39,700.0,623.847,624.1352,623.8085,623.9911,700.0
2021-09-01 15:25:00,648.89,649.58,648.79,649.58,1223.0,623.5107,624.1737,623.4146,624.1737,1223.0
2021-09-01 15:30:00,649.27,649.98,649.27,649.52,2208.0,623.8758,624.558,623.8758,624.116,2208.0
2021-09-01 15:35:00,649.42,650.08,648.8,650.08,1943.0,624.0199,624.6541,623.4242,624.6541,1943.0
2021-09-01 15:40:00,649.99,650.27,649.48,650.2,2308.0,624.5676,624.8367,624.0776,624.7694,2308.0
2021-09-01 15:45:00,649.96,650.92,649.79,650.92,3361.0,624.5388,625.4613,624.3755,625.4613,3361.0
2021-09-01 15:50:00,650.8,651.34,650.07,650.87,7614.0,625.346,625.8648,624.6445,625.4132,7614.0
2021-09-01 15:55:00,650.83,650.83,649.15,649.46,21213.0,625.3748,625.3748,623.7605,624.0584,21213.0
2021-09-02 09:30:00,651.2,654.28,651.2,652.7,9175.0,625.7303,628.6899,625.7303,627.1717,9175.0
2021-09-02 09:35:00,653.9,655.72,653.31,654.28,5064.0,628.3247,630.0735,627.7578,628.6899,5064.0
2021-09-02 09:40:00,654.25,655.46,654.24,655.46,2050.0,628.661,629.8237,628.6514,629.8237,2050.0
2021-09-02 09:45:00,656.71,657.55,655.74,655.88,12508.0,631.0248,631.832,630.0928,630.2273,12508.0
2021-09-02 09:50:00,655.77,657.16,655.13,656.33,5319.0,630.1216,631.4572,629.5066,630.6597,5319.0
2021-09-02 09:55:00,655.55,656.1,655.23,656.1,1006.0,629.9102,630.4387,629.6027,630.4387,1006.0
2021-09-02 10:00:00,656.31,657.07,655.39,655.39,10078.0,630.6405,631.3707,629.7564,629.7564,10078.0
2021-09-02 10:05:00,656.03,658.39,656.03,657.69,2947.0,630.3714,632.6391,630.3714,631.9665,2947.0
2021-09-02 10:10:00,658.06,659.09,657.61,657.99,6294.0,632.322,633.3117,631.8896,632.2548,6294.0
2021-09-02 10:15:00,658.47,658.76,657.37,658.21,10120.0,632.716,632.9946,631.659,632.4661,10120.0
2021-09-02 10:20:00,657.44,657.44,657.28,657.28,400.0,631.7263,631.7263,631.5725,631.5725,400.0
2021-09-02 10:25:00,657.12,657.12,655.8,655.81,874.0,631.4188,631.4188,630.1504,630.16,874.0
2021-09-02 10:30:00,655.81,655.81,653.74,653.74,300.0,630.16,630.16,628.171,628.171,300.0
2021-09-02 10:35:00,652.58,652.69,651.1,651.39,1499.0,627.0563,627.162,625.6342,625.9129,1499.0
2021-09-02 10:40:00,651.75,651.75,651.04,651.04,800.0,626.2588,626.2588,625.5766,625.5766,800.0
2021-09-02 10:45:00,650.5,650.5,650.49,650.5,100.0,625.0577,625.0577,625.0481,625.0577,100.0
2021-09-02 10:50:00,650.56,650.57,650.43,650.46,569.0,625.1154,625.125,624.9904,625.0193,569.0
2021-09-02 10:55:00,650.42,650.42,647.78,648.56,2200.0,624.9808,624.9808,622.4441,623.1936,2200.0
2021-09-02 11:00:00,648.57,648.57,647.28,647.43,1341.0,623.2032,623.2032,621.9636,622.1078,1341.0
2021-09-02 11:05:00,647.06,647.21,646.6,647.1,900.0,621.7522,621.8964,621.3102,621.7907,900.0
2021-09-02 11:10:00,647.18,647.44,646.83,647.44,1516.0,621.8676,622.1174,621.5312,622.1174,1516.0
2021-09-02 11:15:00,647.46,649.43,647.46,649.43,300.0,622.1366,624.0296,622.1366,624.0296,300.0
2021-09-02 11:20:00,649.3,650.15,649.3,650.15,200.0,623.9046,624.7214,623.9046,624.7214,200.0
2021-09-02 11:25:00,650.2,650.28,648.98,650.28,354.0,624.7694,624.8463,623.5972,624.8463,354.0
2021-09-02 11:30:00,650.71,651.4,650.43,650.57,2425.0,625.2595,625.9225,624.9904,625.125,2425.0
2021-09-02 11:35:00,651.07,651.16,651.07,651.16,200.0,625.6054,625.6919,625.6054,625.6919,200.0
2021-09-02 11:40:00,651.66,651.71,650.48,651.09,1002.0,626.1723,626.2204,625.0385,625.6246,1002.0
2021-09-02 11:45:00,649.76,649.76,649.76,649.76,100.0,624.3466,624.3466,624.3466,624.3466,100.0
2021-09-02 11:50:00,649.76,649.76,649.76,649.76,0.0,624.3466,624.3466,624.3466,624.3466,0.0
2021-09-02 11:55:00,650.3,650.6,650.23,650.6,760.0,624.8655,625.1538,624.7983,625.1538,760.0
2021-09-02 12:00:00,650.6,650.6,650.6,650.6,0.0,625.1538,625.1538,625.1538,625.1538,0.0
2021-09-02 12:05:00,650.93,651.38,650.93,651.38,468.0,625.4709,625.9033,625.4709,625.9033,468.0
2021-09-02 12:10:00,650.96,650.96,650.96,650.96,100.0,625.4997,625.4997,625.4997,625.4997,100.0
2021-09-02 12:15:00,651.34,651.79,650.63,650.63,900.0,625.8648,626.2972,625.1826,625.1826,900.0
2021-09-02 12:20:00,650.21,650.21,649.32,649.33,219.0,624.779,624.779,623.9239,623.9335,219.0
2021-09-02 12:25:00,649.33,649.33,649.33,649.33,0.0,623.9335,623.9335,623.9335,623.9335,0.0
2021-09-02 12:30:00,649.32,650.12,648.83,649.47,1737.0,623.9239,624.6926,623.453,624.068,1737.0
2021-09-02 12:35:00,650.2,650.57,649.41,649.94,900.0,624.7694,625.125,624.0103,624.5196,900.0
2021-09-02 12:40:00,650.01,650.01,649.28,649.51,300.0,624.5869,624.5869,623.8854,624.1064,300.0
2021-09-02 12:45:00,649.51,649.51,649.51,649.51,0.0,624.1064,624.1064,624.1064,624.1064,0.0
2021-09-02 12:50:00,649.26,649.26,648.62,649.06,900.0,623.8662,623.8662,623.2512,623.674,900.0
2021-09-02 12:55:00,649.18,649.18,648.99,649.0,200.0,623.7893,623.7893,623.6068,623.6164,200.0
2021-09-02 13:00:00,649.56,649.89,649.16,649.46,1020.0,624.1545,624.4716,623.7701,624.0584,1020.0
2021-09-02 13:05:00,649.88,649.88,648.51,649.21,1503.0,624.462,624.462,623.1455,623.8182,1503.0
2021-09-02 13:10:00,648.99,648.99,648.33,648.73,2255.0,623.6068,623.6068,622.9726,623.3569,2255.0
2021-09-02 13:15:00,648.72,648.76,648.43,648.43,529.0,623.3473,623.3858,623.0687,623.0687,529.0
2021-09-02 13:20:00,647.99,647.99,647.99,647.99,100.0,622.6459,622.6459,622.6459,622.6459,100.0
2021-09-02 13:25:00,648.34,648.82,648.34,648.46,1400.0,622.9822,623.4434,622.9822,623.0975,1400.0
2021-09-02 13:30:00,648.05,648.45,648.04,648.45,693.0,622.7035,623.0879,622.6939,623.0879,693.0
2021-09-02 13:35:00,648.46,648.46,648.46,648.46,300.0,623.0975,623.0975,623.0975,623.0975,300.0
2021-09-02 13:40:00,648.61,648.61,648.09,648.1,675.0,623.2416,623.2416,622.742,622.7516,675.0
2021-09-02 13:45:00,648.1,648.1,648.1,648.1,0.0,622.7516,622.7516,622.7516,622.7516,0.0
2021-09-02 13:50:00,648.04,648.16,647.7,648.0,1611.0,622.6939,622.8092,622.3672,622.6555,1611.0
2021-09-02 13:55:00,647.61,648.45,647.61,648.33,1181.0,622.2807,623.0879,622.2807,622.9726,1181.0
2021-09-02 14:00:00,648.51,648.63,647.94,648.01,2170.0,623.1455,623.2608,622.5978,622.6651,2170.0
2021-09-02 14:05:00,647.82,647.82,646.61,647.59,1500.0,622.4825,622.4825,621.3198,622.2615,1500.0
2021-09-02 14:10:00,647.63,648.39,647.41,648.21,400.0,622.3,623.0302,622.0886,622.8573,400.0
2021-09-02 14:15:00,648.17,648.52,648.03,648.03,300.0,622.8188,623.1551,622.6843,622.6843,300.0
2021-09-02 14:20:00,648.33,649.28,648.33,649.28,600.0,622.9726,623.8854,622.9726,623.8854,600.0
2021-09-02 14:25:00,649.05,649.19,647.76,647.76,1400.0,623.6644,623.7989,622.4249,622.4249,1400.0
2021-09-02 14:30:00,647.61,647.78,647.61,647.61,1081.0,622.2807,622.4441,622.2807,622.2807,1081.0
2021-09-02 14:35:00,647.85,647.94,647.53,647.53,300.0,622.5113,622.5978,622.2039,622.2039,300.0
2021-09-02 14:40:00,647.33,647.44,646.95,646.96,400.0,622.0117,622.1174,621.6465,621.6562,400.0
2021-09-02 14:45:00,647.57,647.61,647.31,647.31,1368.0,622.2423,622.2807,621.9925,621.9925,1368.0
2021-09-02 14:50:00,647.47,647.47,646.92,647.19,700.0,622.1462,622.1462,621.6177,621.8772,700.0
2021-09-02 14:55:00,646.75,647.4,646.62,647.08,2400.0,621.4544,622.0789,621.3295,621.7715,2400.0
2021-09-02 15:00:00,647.38,647.39,646.23,646.56,762.0,622.0597,622.0693,620.9547,621.2718,762.0
2021-09-02 15:05:00,646.33,646.33,645.69,645.69,625.0,621.0508,621.0508,620.4358,620.4358,625.0
2021-09-02 15:10:00,645.97,646.23,645.87,645.87,1753.0,620.7049,620.9547,620.6088,620.6088,1753.0
2021-09-02 15:15:00,646.42,647.02,645.99,645.99,3025.0,621.1373,621.7138,620.7241,620.7241,3025.0
2021-09-02 15:20:00,646.37,646.38,645.76,645.76,1200.0,621.0892,621.0988,620.5031,620.5031,1200.0
2021-09-02 15:25:00,645.98,646.28,645.98,646.28,634.0,620.7145,621.0028,620.7145,621.0028,634.0
2021-09-02 15:30:00,646.66,646.95,645.99,646.91,1700.0,621.3679,621.6465,620.7241,621.6081,1700.0
2021-09-02 15:35:00,647.16,649.19,647.16,649.19,1244.0,621.8483,623.7989,621.8483,623.7989,1244.0
2021-09-02 15:40:00,649.19,649.19,647.62,647.62,2351.0,623.7989,623.7989,622.2903,622.2903,2351.0
2021-09-02 15:45:00,647.92,647.92,646.45,646.45,1951.0,622.5786,622.5786,621.1661,621.1661,1951.0
2021-09-02 15:50:00,646.41,648.28,646.41,647.8,3769.0,621.1277,622.9245,621.1277,622.4633,3769.0
2021-09-02 15:55:00,648.17,649.78,647.98,649.27,11830.0,622.8188,624.3659,622.6363,623.8758,11830.0
2021-09-03 09:30:00,646.39,649.92,646.39,649.85,5315.0,621.1085,624.5004,621.1085,624.4331,5315.0
2021-09-03 09:35:00,649.11,650.61,647.48,650.61,1003.0,623.7221,625.1634,622.1558,625.1634,1003.0
2021-09-03 09:40:00,649.25,654.14,649.25,654.0,1200.0,623.8566,628.5553,623.8566,628.4208,1200.0
2021-09-03 09:45:00,654.01,654.23,652.92,652.92,1000.0,628.4304,628.6418,627.3831,627.3831,1000.0
2021-09-03 09:50:00,652.79,653.68,651.36,653.06,4302.0,627.2581,628.1133,625.8841,627.5176,4302.0
2021-09-03 09:55:00,653.8,654.2,651.61,651.61,1082.0,628.2286,628.613,626.1243,626.1243,1082.0
2021-09-03 10:00:00,651.24,652.83,651.24,652.83,424.0,625.7688,627.2966,625.7688,627.2966,424.0
2021-09-03 10:05:00,652.78,652.87,652.08,652.08,972.0,627.2485,627.335,626.5759,626.5759,972.0
2021-09-03 10:10:00,651.01,652.0,650.7,650.82,950.0,625.5478,626.499,625.2499,625.3652,950.0
2021-09-03 10:15:00,650.38,650.74,648.93,648.94,1228.0,624.9424,625.2883,623.5491,623.5587,1228.0
2021-09-03 10:20:00,647.84,647.84,647.83,647.84,100.0,622.5017,622.5017,622.4921,622.5017,100.0
2021-09-03 10:25:00,648.08,649.17,648.07,648.7,1119.0,622.7324,623.7797,622.7227,623.3281,1119.0
2021-09-03 10:30:00,648.12,648.12,648.0,648.0,204.0,622.7708,622.7708,622.6555,622.6555,204.0
2021-09-03 10:35:00,650.2,650.35,649.42,649.42,1165.0,624.7694,624.9136,624.0199,624.0199,1165.0
2021-09-03 10:40:00,648.75,650.19,648.75,650.19,600.0,623.3761,624.7598,623.3761,624.7598,600.0
2021-09-03 10:45:00,650.35,650.35,650.35,650.35,100.0,624.9136,624.9136,624.9136,624.9136,100.0
2021-09-03 10:50:00,650.07,651.06,650.07,650.78,708.0,624.6445,625.5958,624.6445,625.3268,708.0
2021-09-03 10:55:00,650.72,651.13,649.95,649.95,1821.0,625.2691,625.6631,624.5292,624.5292,1821.0
2021-09-03 11:00:00,649.12,649.14,647.86,647.86,839.0,623.7317,623.7509,622.521,622.521,839.0
2021-09-03 11:05:00,649.12,649.84,649.12,649.84,800.0,623.7317,624.4235,623.7317,624.4235,800.0
2021-09-03 11:10:00,649.41,650.45,649.41,650.45,300.0,624.0103,625.0097,624.0103,625.0097,300.0
2021-09-03 11:15:00,650.03,650.2,649.42,649.65,2600.0,624.6061,624.7694,624.0199,624.2409,2600.0
2021-09-03 11:20:00,649.23,650.44,649.23,650.44,1150.0,623.8374,625.0,623.8374,625.0,1150.0
2021-09-03 11:25:00,650.57,650.63,650.02,650.02,400.0,625.125,625.1826,624.5965,624.5965,400.0
2021-09-03 11:30:00,650.19,651.91,650.19,651.83,1435.0,624.7598,626.4126,624.7598,626.3357,1435.0
2021-09-03 11:35:00,651.93,651.93,651.04,651.05,400.0,626.4318,626.4318,625.5766,625.5862,400.0
2021-09-03 11:40:00,650.42,650.65,650.1,650.28,1000.0,624.9808,625.2018,624.6733,624.8463,1000.0
2021-09-03 11:45:00,650.4,650.51,648.46,648.46,1502.0,624.9616,625.0673,623.0975,623.0975,1502.0
2021-09-03 11:50:00,648.67,648.89,648.15,648.31,1120.0,623.2993,623.5107,622.7996,622.9534,1120.0
2021-09-03 11:55:00,647.59,649.07,647.59,648.5,1027.0,622.2615,623.6836,622.2615,623.1359,1027.0
2021-09-03 12:00:00,647.99,648.11,647.63,648.1,1302.0,622.6459,622.7612,622.3,622.7516,1302.0
2021-09-03 12:05:00,648.36,649.68,648.14,649.68,600.0,623.0014,624.2698,622.79,624.2698,600.0
2021-09-03 12:10:00,649.34,650.72,649.34,650.72,1216.0,623.9431,625.2691,623.9431,625.2691,1216.0
2021-09-03 12:15:00,650.7,650.7,649.2,649.2,1107.0,625.2499,625.2499,623.8085,623.8085,1107.0
2021-09-03 12:20:00,649.92,650.28,649.83,650.28,400.0,624.5004,624.8463,624.4139,624.8463,400.0
2021-09-03 12:25:00,650.3,650.44,650.3,650.44,200.0,624.8655,625.0,624.8655,625.0,200.0
2021-09-03 12:30:00,650.28,650.28,649.8,649.8,1413.0,624.8463,624.8463,624.3851,624.3851,1413.0
2021-09-03 12:35:00,649.97,650.22,649.97,650.0,1001.0,624.5484,624.7887,624.5484,624.5773,1001.0
2021-09-03 12:40:00,649.94,649.94,649.94,649.94,100.0,624.5196,624.5196,624.5196,624.5196,100.0
2021-09-03 12:45:00,650.13,650.13,649.89,649.89,200.0,624.7022,624.7022,624.4716,624.4716,200.0
2021-09-03 12:50:00,650.33,650.49,650.32,650.49,200.0,624.8944,625.0481,624.8847,625.0481,200.0
2021-09-03 12:55:00,651.57,652.09,651.57,651.73,500.0,626.0859,626.5855,626.0859,626.2396,500.0
2021-09-03 13:00:00,652.63,653.38,652.62,653.38,200.0,627.1044,627.8251,627.0948,627.8251,200.0
2021-09-03 13:05:00,653.84,653.84,652.94,653.11,505.0,628.2671,628.2671,627.4023,627.5656,505.0
2021-09-03 13:10:00,652.61,652.88,652.61,652.88,200.0,627.0852,627.3446,627.0852,627.3446,200.0
2021-09-03 13:15:00,652.75,652.76,652.02,652.39,2200.0,627.2197,627.2293,626.5183,626.8738,2200.0
2021-09-03 13:20:00,652.33,652.55,651.25,651.25,702.0,626.8161,627.0275,625.7784,625.7784,702.0
2021-09-03 13:25:00,650.94,651.23,650.53,650.54,1253.0,625.4805,625.7592,625.0865,625.0961,1253.0
2021-09-03 13:30:00,650.27,650.54,650.21,650.22,1000.0,624.8367,625.0961,624.779,624.7887,1000.0
2021-09-03 13:35:00,650.22,650.22,650.22,650.22,0.0,624.7887,624.7887,624.7887,624.7887,0.0
2021-09-03 13:40:00,649.83,652.12,649.83,651.46,1921.0,624.4139,626.6143,624.4139,625.9802,1921.0
2021-09-03 13:45:00,651.35,652.07,651.35,651.56,841.0,625.8745,626.5663,625.8745,626.0762,841.0
2021-09-03 13:50:00,651.56,651.99,651.55,651.99,200.0,626.0762,626.4894,626.0666,626.4894,200.0
2021-09-03 13:55:00,651.71,651.71,651.7,651.71,100.0,626.2204,626.2204,626.2108,626.2204,100.0
2021-09-03 14:00:00,651.7,652.14,651.62,652.13,766.0,626.2108,626.6336,626.1339,626.6239,766.0
2021-09-03 14:05:00,652.3,653.14,652.3,652.75,700.0,626.7873,627.5944,626.7873,627.2197,700.0
2021-09-03 14:10:00,652.8,652.89,651.73,652.41,1400.0,627.2677,627.3542,626.2396,626.893,1400.0
2021-09-03 14:15:00,652.23,652.72,651.81,652.25,700.0,626.72,627.1909,626.3165,626.7393,700.0
2021-09-03 14:20:00,652.09,652.09,651.98,651.98,200.0,626.5855,626.5855,626.4798,626.4798,200.0
2021-09-03 14:25:00,652.29,652.68,652.24,652.35,700.0,626.7777,627.1524,626.7296,626.8353,700.0
2021-09-03 14:30:00,652.39,652.39,652.39,652.39,100.0,626.8738,626.8738,626.8738,626.8738,100.0
2021-09-03 14:35:00,652.48,652.48,652.48,652.48,100.0,626.9603,626.9603,626.9603,626.9603,100.0
2021-09-03 14:40:00,652.43,652.87,652.38,652.87,579.0,626.9122,627.335,626.8642,627.335,579.0
2021-09-03 14:45:00,653.57,653.57,653.56,653.56,200.0,628.0076,628.0076,627.998,627.998,200.0
2021-09-03 14:50:00,653.4,654.13,653.4,653.59,1482.0,627.8443,628.5457,627.8443,628.0268,1482.0
2021-09-03 14:55:00,653.5,653.5,653.0,653.02,1240.0,627.9404,627.9404,627.4599,627.4791,1240.0
2021-09-03 15:00:00,652.13,652.39,651.71,652.23,840.0,626.6239,626.8738,626.2204,626.72,840.0
2021-09-03 15:05:00,652.54,652.59,652.19,652.19,1200.0,627.0179,627.066,626.6816,626.6816,1200.0
2021-09-03 15:10:00,652.21,652.21,652.21,652.21,100.0,626.7008,626.7008,626.7008,626.7008,100.0
2021-09-03 15:15:00,652.4,652.72,651.86,651.86,700.0,626.8834,627.1909,626.3645,626.3645,700.0
2021-09-03 15:20:00,652.12,652.28,652.12,652.28,300.0,626.6143,626.7681,626.6143,626.7681,300.0
2021-09-03 15:25:00,652.03,652.22,651.91,652.13,1300.0,626.5279,626.7104,626.4126,626.6239,1300.0
2021-09-03 15:30:00,651.86,653.99,651.73,653.99,2700.0,626.3645,628.4112,626.2396,628.4112,2700.0
2021-09-03 15:35:00,653.91,653.91,653.5,653.5,1000.0,628.3343,628.3343,627.9404,627.9404,1000.0
2021-09-03 15:40:00,653.34,653.34,652.34,652.34,3001.0,627.7866,627.7866,626.8257,626.8257,3001.0
2021-09-03 15:45:00,652.69,653.0,652.41,653.0,1410.0,627.162,627.4599,626.893,627.4599,1410.0
2021-09-03 15:50:00,653.25,653.25,652.66,652.66,700.0,627.7001,627.7001,627.1332,627.1332,700.0
2021-09-03 15:55:00,652.7,652.7,650.34,650.8,22117.0,627.1717,627.1717,624.904,625.346,22117.0
2021-09-07 09:30:00,650.54,655.54,650.21,652.88,9902.0,625.0961,629.9006,624.779,627.3446,9902.0
2021-09-07 09:35:00,653.81,653.81,649.0,649.76,2700.0,628.2382,628.2382,623.6164,624.3466,2700.0
2021-09-07 09:40:00,647.73,648.21,646.47,648.21,1792.0,622.396,622.8573,621.1853,622.8573,1792.0
2021-09-07 09:45:00,645.55,646.52,643.45,643.46,2728.0,620.3013,621.2334,618.2834,618.293,2728.0
2021-09-07 09:50:00,643.4,643.4,642.04,642.04,1830.0,618.2354,618.2354,616.9286,616.9286,1830.0
2021-09-07 09:55:00,643.34,644.05,643.34,644.05,302.0,618.1777,618.86,618.1777,618.86,302.0
2021-09-07 10:00:00,644.44,644.44,644.44,644.44,100.0,619.2347,619.2347,619.2347,619.2347,100.0
2021-09-07 10:05:00,644.33,644.33,643.42,643.85,1300.0,619.129,619.129,618.2546,618.6678,1300.0
2021-09-07 10:10:00,644.0,644.7,644.0,644.18,400.0,618.8119,619.4846,618.8119,618.9849,400.0
2021-09-07 10:15:00,644.83,644.83,644.83,644.83,100.0,619.6095,619.6095,619.6095,619.6095,100.0
2021-09-07 10:20:00,646.42,647.27,645.93,646.52,607.0,621.1373,621.954,620.6664,621.2334,607.0
2021-09-07 10:25:00,646.46,647.8,646.46,647.8,278.0,621.1757,622.4633,621.1757,622.4633,278.0
2021-09-07 10:30:00,648.4,649.71,648.4,649.71,204.0,623.0398,624.2986,623.0398,624.2986,204.0
2021-09-07 10:35:00,650.25,650.28,649.41,650.28,705.0,624.8175,624.8463,624.0103,624.8463,705.0
2021-09-07 10:40:00,650.26,651.61,650.23,650.36,2200.0,624.8271,626.1243,624.7983,624.9232,2200.0
2021-09-07 10:45:00,650.2,650.64,650.2,650.64,758.0,624.7694,625.1922,624.7694,625.1922,758.0
2021-09-07 10:50:00,650.64,650.64,650.64,650.64,0.0,625.1922,625.1922,625.1922,625.1922,0.0
2021-09-07 10:55:00,650.95,652.22,650.95,652.22,1402.0,625.4901,626.7104,625.4901,626.7104,1402.0
2021-09-07 11:00:00,652.48,652.86,652.14,652.32,1093.0,626.9603,627.3254,626.6336,626.8065,1093.0
2021-09-07 11:05:00,652.24,653.68,651.85,653.52,1356.0,626.7296,628.1133,626.3549,627.9596,1356.0
2021-09-07 11:10:00,654.12,654.98,653.54,654.97,900.0,628.5361,629.3625,627.9788,629.3529,900.0
2021-09-07 11:15:00,654.75,655.9,654.75,655.86,723.0,629.1415,630.2465,629.1415,630.2081,723.0
2021-09-07 11:20:00,655.6,656.83,655.11,655.8,3620.0,629.9582,631.1401,629.4874,630.1504,3620.0
2021-09-07 11:25:00,656.33,656.33,653.4,653.4,1600.0,630.6597,630.6597,627.8443,627.8443,1600.0
2021-09-07 11:30:00,653.81,655.14,653.81,655.14,982.0,628.2382,629.5162,628.2382,629.5162,982.0
2021-09-07 11:35:00,654.96,654.96,654.86,654.86,200.0,629.3433,629.3433,629.2472,629.2472,200.0
2021-09-07 11:40:00,655.09,655.1,654.63,654.63,1491.0,629.4682,629.4778,629.0262,629.0262,1491.0
2021-09-07 11:45:00,653.74,654.0,653.24,653.25,700.0,628.171,628.4208,627.6905,627.7001,700.0
2021-09-07 11:50:00,653.35,654.18,653.35,654.16,602.0,627.7962,628.5938,627.7962,628.5746,602.0
2021-09-07 11:55:00,654.52,655.0,654.3,655.0,700.0,628.9205,629.3817,628.7091,629.3817,700.0
2021-09-07 12:00:00,654.53,654.53,654.0,654.0,402.0,628.9301,628.9301,628.4208,628.4208,402.0
2021-09-07 12:05:00,653.52,655.11,653.52,654.94,1366.0,627.9596,629.4874,627.9596,629.324,1366.0
2021-09-07 12:10:00,655.02,655.88,655.01,655.88,1603.0,629.4009,630.2273,629.3913,630.2273,1603.0
2021-09-07 12:15:00,656.22,656.79,656.22,656.42,1184.0,630.554,631.1017,630.554,630.7462,1184.0
2021-09-07 12:20:00,657.07,657.99,657.07,657.99,1310.0,631.3707,632.2548,631.3707,632.2548,1310.0
2021-09-07 12:25:00,656.97,657.21,654.87,654.87,1818.0,631.2746,631.5053,629.2568,629.2568,1818.0
2021-09-07 12:30:00,655.74,655.74,655.25,655.25,200.0,630.0928,630.0928,629.6219,629.6219,200.0
2021-09-07 12:35:00,655.83,655.83,655.83,655.83,200.0,630.1792,630.1792,630.1792,630.1792,200.0
2021-09-07 12:40:00,655.87,656.02,655.87,656.02,200.0,630.2177,630.3618,630.2177,630.3618,200.0
2021-09-07 12:45:00,657.32,658.86,657.06,657.87,3270.0,631.611,633.0907,631.3611,632.1394,3270.0
2021-09-07 12:50:00,658.38,658.38,657.39,657.39,289.0,632.6295,632.6295,631.6782,631.6782,289.0
2021-09-07 12:55:00,658.04,658.04,658.04,658.04,100.0,632.3028,632.3028,632.3028,632.3028,100.0
2021-09-07 13:00:00,657.43,657.69,656.71,656.71,800.0,631.7167,631.9665,631.0248,631.0248,800.0
2021-09-07 13:05:00,656.11,656.78,655.92,656.78,609.0,630.4483,631.0921,630.2657,631.0921,609.0
2021-09-07 13:10:00,656.14,656.31,656.04,656.08,877.0,630.4771,630.6405,630.381,630.4195,877.0
2021-09-07 13:15:00,656.56,656.7,656.56,656.69,300.0,630.8807,631.0152,630.8807,631.0056,300.0
2021-09-07 13:20:00,656.58,656.84,656.47,656.66,1205.0,630.8999,631.1497,630.7942,630.9768,1205.0
2021-09-07 13:25:00,656.66,656.66,656.66,656.66,0.0,630.9768,630.9768,630.9768,630.9768,0.0
2021-09-07 13:30:00,656.77,657.0,656.53,656.53,1206.0,631.0825,631.3035,630.8519,630.8519,1206.0
2021-09-07 13:35:00,655.8,656.79,655.57,656.18,1228.0,630.1504,631.1017,629.9294,630.5155,1228.0
2021-09-07 13:40:00,656.18,656.18,656.18,656.18,0.0,630.5155,630.5155,630.5155,630.5155,0.0
2021-09-07 13:45:00,656.47,657.0,656.46,657.0,400.0,630.7942,631.3035,630.7846,631.3035,400.0
2021-09-07 13:50:00,657.0,657.14,656.84,656.96,724.0,631.3035,631.438,631.1497,631.265,724.0
2021-09-07 13:55:00,656.64,656.86,656.64,656.86,300.0,630.9576,631.169,630.9576,631.169,300.0
2021-09-07 14:00:00,656.38,656.64,656.19,656.64,810.0,630.7077,630.9576,630.5252,630.9576,810.0
2021-09-07 14:05:00,656.89,657.19,656.73,657.19,303.0,631.1978,631.486,631.044,631.486,303.0
2021-09-07 14:10:00,656.67,656.81,656.67,656.81,336.0,630.9864,631.1209,630.9864,631.1209,336.0
2021-09-07 14:15:00,656.38,656.98,656.37,656.98,1000.0,630.7077,631.2843,630.6981,631.2843,1000.0
2021-09-07 14:20:00,656.61,656.61,656.61,656.61,100.0,630.9287,630.9287,630.9287,630.9287,100.0
2021-09-07 14:25:00,656.72,657.11,656.72,657.11,947.0,631.0344,631.4092,631.0344,631.4092,947.0
2021-09-07 14:30:00,656.68,657.11,656.67,657.11,202.0,630.996,631.4092,630.9864,631.4092,202.0
2021-09-07 14:35:00,656.96,657.18,656.86,657.18,600.0,631.265,631.4764,631.169,631.4764,600.0
2021-09-07 14:40:00,657.19,657.57,657.18,657.57,200.0,631.486,631.8512,631.4764,631.8512,200.0
2021-09-07 14:45:00,657.89,657.89,656.71,657.22,4126.0,632.1587,632.1587,631.0248,631.5149,4126.0
2021-09-07 14:50:00,657.22,657.9,657.21,657.81,3072.0,631.5149,632.1683,631.5053,632.0818,3072.0
2021-09-07 14:55:00,657.66,657.67,657.11,657.34,1306.0,631.9377,631.9473,631.4092,631.6302,1306.0
2021-09-07 15:00:00,657.49,657.49,657.1,657.1,400.0,631.7743,631.7743,631.3996,631.3996,400.0
2021-09-07 15:05:00,657.1,657.1,657.1,657.1,0.0,631.3996,631.3996,631.3996,631.3996,0.0
2021-09-07 15:10:00,657.7,657.73,657.69,657.69,501.0,631.9761,632.0049,631.9665,631.9665,501.0
2021-09-07 15:15:00,657.64,658.86,657.11,658.86,3128.0,631.9184,633.0907,631.4092,633.0907,3128.0
2021-09-07 15:20:00,659.02,659.06,658.23,658.34,2783.0,633.2445,633.2829,632.4854,632.5911,2783.0
2021-09-07 15:25:00,658.09,658.44,657.48,657.63,800.0,632.3508,632.6872,631.7647,631.9088,800.0
2021-09-07 15:30:00,657.6,657.81,657.23,657.81,2258.0,631.88,632.0818,631.5245,632.0818,2258.0
2021-09-07 15:35:00,657.75,658.07,657.3,657.3,1850.0,632.0241,632.3316,631.5917,631.5917,1850.0
2021-09-07 15:40:00,657.05,657.05,656.24,656.37,1400.0,631.3515,631.3515,630.5732,630.6981,1400.0
2021-09-07 15:45:00,655.92,656.13,655.0,655.23,5666.0,630.2657,630.4675,629.3817,629.6027,5666.0
2021-09-07 15:50:00,655.13,656.25,655.08,656.02,3821.0,629.5066,630.5828,629.4586,630.3618,3821.0
2021-09-07 15:55:00,655.81,656.24,655.18,655.66,15799.0,630.16,630.5732,629.5547,630.0159,15799.0
2021-09-08 09:30:00,655.0,656.23,653.56,653.56,3292.0,629.3817,630.5636,627.998,627.998,3292.0
2021-09-08 09:35:00,651.1,653.35,651.07,653.35,501.0,625.6342,627.7962,625.6054,627.7962,501.0
2021-09-08 09:40:00,654.06,655.44,653.85,655.44,550.0,628.4785,629.8045,628.2767,629.8045,550.0
2021-09-08 09:45:00,655.44,656.9,654.4,655.4,2009.0,629.8045,631.2074,628.8052,629.7661,2009.0
2021-09-08 09:50:00,655.16,655.72,654.78,654.78,1513.0,629.5354,630.0735,629.1703,629.1703,1513.0
2021-09-08 09:55:00,655.2,657.2,655.12,657.06,4500.0,629.5739,631.4957,629.497,631.3611,4500.0
2021-09-08 10:00:00,657.25,661.39,657.25,661.39,1864.0,631.5437,635.5218,631.5437,635.5218,1864.0
2021-09-08 10:05:00,660.13,662.85,660.02,661.96,4500.0,634.3111,636.9247,634.2054,636.0695,4500.0
2021-09-08 10:10:00,662.83,667.07,662.71,664.61,3481.0,636.9055,640.9796,636.7901,638.6158,3481.0
2021-09-08 10:15:00,664.42,664.42,661.6,661.6,1000.0,638.4333,638.4333,635.7236,635.7236,1000.0
2021-09-08 10:20:00,661.87,662.17,660.27,662.17,1100.0,635.983,636.2713,634.4456,636.2713,1100.0
2021-09-08 10:25:00,662.25,663.27,660.65,660.65,1100.0,636.3481,637.3282,634.8107,634.8107,1100.0
2021-09-08 10:30:00,660.67,660.85,658.46,658.93,760.0,634.8299,635.0029,632.7064,633.158,760.0
2021-09-08 10:35:00,659.5,659.5,659.35,659.35,201.0,633.7057,633.7057,633.5616,633.5616,201.0
2021-09-08 10:40:00,658.73,659.31,658.66,658.66,1200.0,632.9658,633.5231,632.8985,632.8985,1200.0
2021-09-08 10:45:00,659.05,659.54,658.47,658.48,2237.0,633.2733,633.7441,632.716,632.7256,2237.0
2021-09-08 10:50:00,657.5,657.62,657.23,657.62,400.0,631.7839,631.8992,631.5245,631.8992,400.0
2021-09-08 10:55:00,657.56,659.28,657.56,659.28,579.0,631.8416,633.4943,631.8416,633.4943,579.0
2021-09-08 11:00:00,658.61,661.19,658.6,660.32,600.0,632.8505,635.3296,632.8409,634.4936,600.0
2021-09-08 11:05:00,660.42,662.38,660.42,662.3,4141.0,634.5897,636.4731,634.5897,636.3962,4141.0
2021-09-08 11:10:00,661.9,662.0,660.65,660.65,1000.0,636.0118,636.1079,634.8107,634.8107,1000.0
2021-09-08 11:15:00,661.16,661.26,660.67,660.97,1100.0,635.3008,635.3969,634.8299,635.1182,1100.0
2021-09-08 11:20:00,660.4,661.69,660.4,661.69,2866.0,634.5705,635.81,634.5705,635.81,2866.0
2021-09-08 11:25:00,661.74,663.41,661.74,663.19,700.0,635.8581,637.4628,635.8581,637.2514,700.0
2021-09-08 11:30:00,663.03,663.03,662.95,662.95,426.0,637.0976,637.0976,637.0208,637.0208,426.0
2021-09-08 11:35:00,662.95,665.52,662.95,665.52,1949.0,637.0208,639.4902,637.0208,639.4902,1949.0
2021-09-08 11:40:00,665.0,665.0,662.39,662.39,1196.0,638.9906,638.9906,636.4827,636.4827,1196.0
2021-09-08 11:45:00,662.98,662.98,662.3,662.47,570.0,637.0496,637.0496,636.3962,636.5595,570.0
2021-09-08 11:50:00,661.61,662.06,661.61,662.06,200.0,635.7332,636.1656,635.7332,636.1656,200.0
2021-09-08 11:55:00,662.53,662.67,662.53,662.67,448.0,636.6172,636.7517,636.6172,636.7517,448.0
2021-09-08 12:00:00,662.64,663.33,662.64,663.0,3070.0,636.7229,637.3859,636.7229,637.0688,3070.0
2021-09-08 12:05:00,663.3,664.35,663.26,664.34,651.0,637.3571,638.366,637.3186,638.3564,651.0
2021-09-08 12:10:00,663.9,664.46,663.51,664.12,1206.0,637.9336,638.4717,637.5589,638.145,1206.0
2021-09-08 12:15:00,663.6,663.8,663.6,663.8,301.0,637.6453,637.8375,637.6453,637.8375,301.0
2021-09-08 12:20:00,663.99,664.01,663.99,664.01,205.0,638.0201,638.0393,638.0201,638.0393,205.0
2021-09-08 12:25:00,664.17,664.29,663.48,663.48,963.0,638.193,638.3083,637.53,637.53,963.0
2021-09-08 12:30:00,663.63,663.63,663.23,663.23,220.0,637.6742,637.6742,637.2898,637.2898,220.0
2021-09-08 12:35:00,663.35,663.35,663.3,663.3,200.0,637.4051,637.4051,637.3571,637.3571,200.0
2021-09-08 12:40:00,663.3,663.3,663.3,663.3,0.0,637.3571,637.3571,637.3571,637.3571,0.0
2021-09-08 12:45:00,663.79,664.09,663.44,664.04,1000.0,637.8279,638.1162,637.4916,638.0681,1000.0
2021-09-08 12:50:00,663.67,663.67,662.67,662.92,1107.0,637.7126,637.7126,636.7517,636.9919,1107.0
2021-09-08 12:55:00,662.83,662.83,662.45,662.45,500.0,636.9055,636.9055,636.5403,636.5403,500.0
2021-09-08 13:00:00,663.13,663.13,663.13,663.13,100.0,637.1937,637.1937,637.1937,637.1937,100.0
2021-09-08 13:05:00,663.49,663.49,662.87,662.87,890.0,637.5396,637.5396,636.9439,636.9439,890.0
2021-09-08 13:10:00,662.52,663.05,662.5,663.05,500.0,636.6076,637.1168,636.5884,637.1168,500.0
2021-09-08 13:15:00,662.96,662.96,662.39,662.39,421.0,637.0304,637.0304,636.4827,636.4827,421.0
2021-09-08 13:20:00,662.53,662.53,662.53,662.53,100.0,636.6172,636.6172,636.6172,636.6172,100.0
2021-09-08 13:25:00,662.62,663.6,662.62,663.58,1258.0,636.7037,637.6453,636.7037,637.6261,1258.0
2021-09-08 13:30:00,663.5,663.81,663.46,663.81,993.0,637.5492,637.8471,637.5108,637.8471,993.0
2021-09-08 13:35:00,663.67,664.09,663.67,664.09,514.0,637.7126,638.1162,637.7126,638.1162,514.0
2021-09-08 13:40:00,664.43,664.72,664.32,664.69,1000.0,638.4429,638.7215,638.3372,638.6927,1000.0
2021-09-08 13:45:00,664.94,665.07,664.71,665.07,432.0,638.9329,639.0578,638.7119,639.0578,432.0
2021-09-08 13:50:00,665.0,665.28,665.0,665.0,4589.0,638.9906,639.2596,638.9906,638.9906,4589.0
2021-09-08 13:55:00,665.0,665.29,664.69,665.0,8011.0,638.9906,639.2692,638.6927,638.9906,8011.0
2021-09-08 14:00:00,664.42,664.93,664.42,664.84,800.0,638.4333,638.9233,638.4333,638.8368,800.0
2021-09-08 14:05:00,665.17,665.17,664.67,664.68,250.0,639.1539,639.1539,638.6735,638.6831,250.0
2021-09-08 14:10:00,664.66,664.67,663.87,663.92,391.0,638.6639,638.6735,637.9048,637.9528,391.0
2021-09-08 14:15:00,663.5,663.5,662.49,662.49,300.0,637.5492,637.5492,636.5788,636.5788,300.0
2021-09-08 14:20:00,662.79,663.25,662.51,662.75,1383.0,636.867,637.309,636.598,636.8286,1383.0
2021-09-08 14:25:00,662.75,662.75,662.75,662.75,0.0,636.8286,636.8286,636.8286,636.8286,0.0
2021-09-08 14:30:00,662.57,663.01,662.57,663.0,1800.0,636.6556,637.0784,636.6556,637.0688,1800.0
2021-09-08 14:35:00,663.0,663.12,661.9,662.09,600.0,637.0688,637.1841,636.0118,636.1944,600.0
2021-09-08 14:40:00,662.03,662.35,661.82,662.14,1838.0,636.1367,636.4442,635.935,636.2424,1838.0
2021-09-08 14:45:00,662.17,662.17,661.75,661.75,500.0,636.2713,636.2713,635.8677,635.8677,500.0
2021-09-08 14:50:00,662.42,662.42,661.9,661.92,700.0,636.5115,636.5115,636.0118,636.031,700.0
2021-09-08 14:55:00,661.75,662.05,661.45,661.84,2597.0,635.8677,636.156,635.5794,635.9542,2597.0
2021-09-08 15:00:00,661.88,662.05,659.77,659.77,2802.0,635.9926,636.156,633.9651,633.9651,2802.0
2021-09-08 15:05:00,659.77,659.77,659.77,659.77,0.0,633.9651,633.9651,633.9651,633.9651,0.0
2021-09-08 15:10:00,659.46,659.86,659.4,659.53,1300.0,633.6673,634.0516,633.6096,633.7345,1300.0
2021-09-08 15:15:00,659.34,659.5,659.33,659.5,200.0,633.552,633.7057,633.5423,633.7057,200.0
2021-09-08 15:20:00,659.33,659.33,658.98,658.98,210.0,633.5423,633.5423,633.206,633.206,210.0
2021-09-08 15:25:00,658.34,658.82,658.34,658.82,339.0,632.5911,633.0523,632.5911,633.0523,339.0
2021-09-08 15:30:00,658.95,659.2,658.72,658.93,1120.0,633.1772,633.4174,632.9562,633.158,1120.0
2021-09-08 15:35:00,658.87,659.1,658.86,658.98,517.0,633.1003,633.3213,633.0907,633.206,517.0
2021-09-08 15:40:00,659.1,659.36,658.91,659.3,1102.0,633.3213,633.5712,633.1388,633.5135,1102.0
2021-09-08 15:45:00,659.55,659.96,659.54,659.61,1111.0,633.7537,634.1477,633.7441,633.8114,1111.0
2021-09-08 15:50:00,659.59,660.0,659.11,659.31,1774.0,633.7922,634.1861,633.3309,633.5231,1774.0
2021-09-08 15:55:00,659.4,660.04,658.75,659.16,8059.0,633.6096,634.2246,632.985,633.379,8059.0
2021-09-09 09:30:00,661.06,661.06,659.14,659.3,6170.0,635.2047,635.2047,633.3598,633.5135,6170.0
2021-09-09 09:35:00,661.07,661.71,659.62,661.02,836.0,635.2143,635.8293,633.821,635.1662,836.0
2021-09-09 09:40:00,662.46,662.46,662.46,662.46,100.0,636.5499,636.5499,636.5499,636.5499,100.0
2021-09-09 09:45:00,662.88,662.93,662.16,662.93,400.0,636.9535,637.0015,636.2617,637.0015,400.0
2021-09-09 09:50:00,663.56,663.56,661.5,661.5,1401.0,637.6069,637.6069,635.6275,635.6275,1401.0
2021-09-09 09:55:00,660.71,660.71,659.01,660.02,3805.0,634.8684,634.8684,633.2349,634.2054,3805.0
2021-09-09 10:00:00,659.65,660.4,659.65,660.14,1600.0,633.8498,634.5705,633.8498,634.3207,1600.0
2021-09-09 10:05:00,660.01,661.99,659.86,661.29,8634.0,634.1957,636.0983,634.0516,635.4257,8634.0
2021-09-09 10:10:00,661.45,662.44,661.1,662.44,3534.0,635.5794,636.5307,635.2431,636.5307,3534.0
2021-09-09 10:15:00,661.91,661.91,660.51,660.51,1232.0,636.0214,636.0214,634.6762,634.6762,1232.0
2021-09-09 10:20:00,658.5,658.82,657.0,657.0,801.0,632.7448,633.0523,631.3035,631.3035,801.0
2021-09-09 10:25:00,656.59,656.59,655.74,656.59,718.0,630.9095,630.9095,630.0928,630.9095,718.0
2021-09-09 10:30:00,656.5,656.5,655.65,655.98,300.0,630.823,630.823,630.0063,630.3234,300.0
2021-09-09 10:35:00,655.38,655.38,654.01,655.16,600.0,629.7468,629.7468,628.4304,629.5354,600.0
2021-09-09 10:40:00,655.19,655.57,655.19,655.32,417.0,629.5643,629.9294,629.5643,629.6892,417.0
2021-09-09 10:45:00,655.5,656.0,655.5,656.0,800.0,629.8621,630.3426,629.8621,630.3426,800.0
2021-09-09 10:50:00,655.67,656.59,655.67,656.59,626.0,630.0255,630.9095,630.0255,630.9095,626.0
2021-09-09 10:55:00,655.69,655.69,654.3,655.11,1142.0,630.0447,630.0447,628.7091,629.4874,1142.0
2021-09-09 11:00:00,655.5,655.5,654.77,655.03,731.0,629.8621,629.8621,629.1607,629.4105,731.0
2021-09-09 11:05:00,655.42,655.65,655.36,655.36,780.0,629.7853,630.0063,629.7276,629.7276,780.0
2021-09-09 11:10:00,655.79,656.57,655.79,656.56,607.0,630.1408,630.8903,630.1408,630.8807,607.0
2021-09-09 11:15:00,656.56,656.56,656.56,656.56,0.0,630.8807,630.8807,630.8807,630.8807,0.0
2021-09-09 11:20:00,656.0,656.71,656.0,656.42,1336.0,630.3426,631.0248,630.3426,630.7462,1336.0
2021-09-09 11:25:00,656.44,656.8,656.0,656.16,5555.0,630.7654,631.1113,630.3426,630.4963,5555.0
2021-09-09 11:30:00,655.09,655.17,655.09,655.09,400.0,629.4682,629.545,629.4682,629.4682,400.0
2021-09-09 11:35:00,655.54,656.56,655.54,656.3,382.0,629.9006,630.8807,629.9006,630.6309,382.0
2021-09-09 11:40:00,656.3,656.3,656.3,656.3,0.0,630.6309,630.6309,630.6309,630.6309,0.0
2021-09-09 11:45:00,656.3,656.3,656.3,656.3,0.0,630.6309,630.6309,630.6309,630.6309,0.0
2021-09-09 11:50:00,656.4,656.4,656.18,656.18,202.0,630.7269,630.7269,630.5155,630.5155,202.0
2021-09-09 11:55:00,656.12,656.73,656.12,656.73,583.0,630.4579,631.044,630.4579,631.044,583.0
2021-09-09 12:00:00,656.73,656.73,656.73,656.73,0.0,631.044,631.044,631.044,631.044,0.0
2021-09-09 12:05:00,657.19,657.4,656.83,656.83,593.0,631.486,631.6878,631.1401,631.1401,593.0
2021-09-09 12:10:00,657.46,657.7,657.25,657.7,373.0,631.7455,631.9761,631.5437,631.9761,373.0
2021-09-09 12:15:00,656.96,656.96,656.95,656.95,300.0,631.265,631.265,631.2554,631.2554,300.0
2021-09-09 12:20:00,656.95,656.95,656.95,656.95,0.0,631.2554,631.2554,631.2554,631.2554,0.0
2021-09-09 12:25:00,656.75,656.75,656.43,656.43,301.0,631.0633,631.0633,630.7558,630.7558,301.0
2021-09-09 12:30:00,655.72,655.99,655.72,655.99,200.0,630.0735,630.333,630.0735,630.333,200.0
2021-09-09 12:35:00,655.99,655.99,655.99,655.99,0.0,630.333,630.333,630.333,630.333,0.0
2021-09-09 12:40:00,655.99,655.99,655.99,655.99,0.0,630.333,630.333,630.333,630.333,0.0
2021-09-09 12:45:00,656.14,656.61,656.14,656.3,2486.0,630.4771,630.9287,630.4771,630.6309,2486.0
2021-09-09 12:50:00,656.88,656.88,656.32,656.35,5800.0,631.1882,631.1882,630.6501,630.6789,5800.0
2021-09-09 12:55:00,655.84,656.42,655.84,656.4,2923.0,630.1888,630.7462,630.1888,630.7269,2923.0
2021-09-09 13:00:00,656.38,656.38,656.38,656.38,100.0,630.7077,630.7077,630.7077,630.7077,100.0
2021-09-09 13:05:00,656.13,656.14,654.44,654.93,1153.0,630.4675,630.4771,628.8436,629.3144,1153.0
2021-09-09 13:10:00,655.81,656.64,655.78,656.64,718.0,630.16,630.9576,630.1312,630.9576,718.0
2021-09-09 13:15:00,656.25,656.25,655.93,655.93,300.0,630.5828,630.5828,630.2753,630.2753,300.0
2021-09-09 13:20:00,654.18,654.29,654.18,654.29,682.0,628.5938,628.6995,628.5938,628.6995,682.0
2021-09-09 13:25:00,654.63,654.63,654.1,654.28,826.0,629.0262,629.0262,628.5169,628.6899,826.0
2021-09-09 13:30:00,654.28,654.28,654.28,654.28,0.0,628.6899,628.6899,628.6899,628.6899,0.0
2021-09-09 13:35:00,654.46,654.46,654.18,654.18,200.0,628.8628,628.8628,628.5938,628.5938,200.0
2021-09-09 13:40:00,653.68,654.57,653.65,654.29,1297.0,628.1133,628.9685,628.0845,628.6995,1297.0
2021-09-09 13:45:00,654.29,654.29,654.29,654.29,0.0,628.6995,628.6995,628.6995,628.6995,0.0
2021-09-09 13:50:00,653.96,654.11,653.96,654.11,400.0,628.3824,628.5265,628.3824,628.5265,400.0
2021-09-09 13:55:00,654.18,654.18,653.6,653.77,500.0,628.5938,628.5938,628.0365,628.1998,500.0
2021-09-09 14:00:00,653.46,654.08,653.46,654.03,2291.0,627.9019,628.4977,627.9019,628.4496,2291.0
2021-09-09 14:05:00,654.51,655.05,654.51,655.05,300.0,628.9109,629.4297,628.9109,629.4297,300.0
2021-09-09 14:10:00,655.21,655.69,655.2,655.69,621.0,629.5835,630.0447,629.5739,630.0447,621.0
2021-09-09 14:15:00,656.31,656.31,655.78,655.79,300.0,630.6405,630.6405,630.1312,630.1408,300.0
2021-09-09 14:20:00,655.77,655.77,655.77,655.77,100.0,630.1216,630.1216,630.1216,630.1216,100.0
2021-09-09 14:25:00,655.88,655.89,655.88,655.88,100.0,630.2273,630.2369,630.2273,630.2273,100.0
2021-09-09 14:30:00,655.57,656.49,655.57,656.49,300.0,629.9294,630.8134,629.9294,630.8134,300.0
2021-09-09 14:35:00,656.72,656.73,656.1,656.58,700.0,631.0344,631.044,630.4387,630.8999,700.0
2021-09-09 14:40:00,656.98,656.98,654.7,654.7,600.0,631.2843,631.2843,629.0934,629.0934,600.0
2021-09-09 14:45:00,656.18,656.23,656.07,656.08,752.0,630.5155,630.5636,630.4098,630.4195,752.0
2021-09-09 14:50:00,657.0,657.0,656.98,656.98,500.0,631.3035,631.3035,631.2843,631.2843,500.0
2021-09-09 14:55:00,657.27,657.41,656.08,656.19,1766.0,631.5629,631.6974,630.4195,630.5252,1766.0
2021-09-09 15:00:00,656.64,656.64,656.61,656.61,503.0,630.9576,630.9576,630.9287,630.9287,503.0
2021-09-09 15:05:00,656.83,656.83,656.82,656.83,107.0,631.1401,631.1401,631.1305,631.1401,107.0
2021-09-09 15:10:00,656.58,656.8,656.25,656.25,400.0,630.8999,631.1113,630.5828,630.5828,400.0
2021-09-09 15:15:00,656.31,656.57,656.11,656.11,1000.0,630.6405,630.8903,630.4483,630.4483,1000.0
2021-09-09 15:20:00,656.39,656.86,656.39,656.86,500.0,630.7173,631.169,630.7173,631.169,500.0
2021-09-09 15:25:00,656.37,656.37,656.28,656.28,601.0,630.6981,630.6981,630.6116,630.6116,601.0
2021-09-09 15:30:00,655.71,655.71,654.73,654.73,513.0,630.0639,630.0639,629.1223,629.1223,513.0
2021-09-09 15:35:00,653.94,655.42,653.94,655.42,786.0,628.3632,629.7853,628.3632,629.7853,786.0
2021-09-09 15:40:00,655.14,655.26,654.46,654.85,1070.0,629.5162,629.6315,628.8628,629.2376,1070.0
2021-09-09 15:45:00,654.92,654.92,653.95,653.95,1005.0,629.3048,629.3048,628.3728,628.3728,1005.0
2021-09-09 15:50:00,653.64,653.68,652.29,652.29,2310.0,628.0749,628.1133,626.7777,626.7777,2310.0
2021-09-09 15:55:00,652.92,653.45,651.91,653.44,11491.0,627.3831,627.8923,626.4126,627.8827,11491.0
2021-09-10 09:30:00,655.78,658.34,655.01,656.09,3959.0,630.1312,632.5911,629.3913,630.4291,3959.0
2021-09-10 09:35:00,652.95,653.57,652.95,653.57,383.0,627.4119,628.0076,627.4119,628.0076,383.0
2021-09-10 09:40:00,653.57,653.99,651.34,653.52,2343.0,628.0076,628.4112,625.8648,627.9596,2343.0
2021-09-10 09:45:00,653.68,655.39,653.18,655.12,2600.0,628.1133,629.7564,627.6329,629.497,2600.0
2021-09-10 09:50:00,653.6,654.07,653.4,653.55,660.0,628.0365,628.4881,627.8443,627.9884,660.0
2021-09-10 09:55:00,653.33,654.35,653.33,654.35,500.0,627.777,628.7571,627.777,628.7571,500.0
2021-09-10 10:00:00,654.72,655.25,654.67,654.85,1043.0,629.1126,629.6219,629.0646,629.2376,1043.0
2021-09-10 10:05:00,655.45,655.45,653.0,653.0,700.0,629.8141,629.8141,627.4599,627.4599,700.0
2021-09-10 10:10:00,652.49,652.62,652.24,652.5,600.0,626.9699,627.0948,626.7296,626.9795,600.0
2021-09-10 10:15:00,653.68,654.3,653.68,654.3,200.0,628.1133,628.7091,628.1133,628.7091,200.0
2021-09-10 10:20:00,654.35,654.53,653.44,653.62,1400.0,628.7571,628.9301,627.8827,628.0557,1400.0
2021-09-10 10:25:00,653.93,654.39,653.82,654.39,500.0,628.3535,628.7956,628.2479,628.7956,500.0
2021-09-10 10:30:00,652.94,653.08,652.73,653.08,300.0,627.4023,627.5368,627.2005,627.5368,300.0
2021-09-10 10:35:00,654.0,654.37,653.47,653.47,892.0,628.4208,628.7763,627.9115,627.9115,892.0
2021-09-10 10:40:00,653.01,653.01,652.88,652.88,300.0,627.4695,627.4695,627.3446,627.3446,300.0
2021-09-10 10:45:00,653.15,653.15,652.43,652.43,284.0,627.6041,627.6041,626.9122,626.9122,284.0
2021-09-10 10:50:00,652.52,652.59,652.42,652.42,975.0,626.9987,627.066,626.9026,626.9026,975.0
2021-09-10 10:55:00,651.75,653.28,651.74,652.78,1393.0,626.2588,627.729,626.2492,627.2485,1393.0
2021-09-10 11:00:00,653.42,653.42,652.58,653.01,2065.0,627.8635,627.8635,627.0563,627.4695,2065.0
2021-09-10 11:05:00,652.86,652.86,652.18,652.49,1000.0,627.3254,627.3254,626.672,626.9699,1000.0
2021-09-10 11:10:00,653.36,653.45,653.35,653.45,200.0,627.8058,627.8923,627.7962,627.8923,200.0
2021-09-10 11:15:00,653.77,654.54,653.72,654.54,1470.0,628.1998,628.9397,628.1518,628.9397,1470.0
2021-09-10 11:20:00,654.86,654.86,653.9,653.9,1897.0,629.2472,629.2472,628.3247,628.3247,1897.0
2021-09-10 11:25:00,654.11,654.6,653.9,654.1,1595.0,628.5265,628.9973,628.3247,628.5169,1595.0
2021-09-10 11:30:00,653.09,654.34,653.09,654.34,602.0,627.5464,628.7475,627.5464,628.7475,602.0
2021-09-10 11:35:00,653.71,653.71,653.57,653.57,900.0,628.1422,628.1422,628.0076,628.0076,900.0
2021-09-10 11:40:00,653.48,653.78,653.48,653.77,206.0,627.9211,628.2094,627.9211,628.1998,206.0
2021-09-10 11:45:00,654.36,654.36,654.35,654.36,100.0,628.7667,628.7667,628.7571,628.7667,100.0
2021-09-10 11:50:00,654.78,655.72,654.78,655.72,493.0,629.1703,630.0735,629.1703,630.0735,493.0
2021-09-10 11:55:00,655.59,655.6,655.21,655.24,740.0,629.9486,629.9582,629.5835,629.6123,740.0
2021-09-10 12:00:00,655.21,655.68,655.01,655.67,901.0,629.5835,630.0351,629.3913,630.0255,901.0
2021-09-10 12:05:00,656.21,656.5,656.21,656.49,433.0,630.5444,630.823,630.5444,630.8134,433.0
2021-09-10 12:10:00,656.49,656.49,656.49,656.49,0.0,630.8134,630.8134,630.8134,630.8134,0.0
2021-09-10 12:15:00,656.54,656.73,656.3,656.3,400.0,630.8615,631.044,630.6309,630.6309,400.0
2021-09-10 12:20:00,656.3,656.3,656.3,656.3,0.0,630.6309,630.6309,630.6309,630.6309,0.0
2021-09-10 12:25:00,656.12,656.12,655.99,656.04,300.0,630.4579,630.4579,630.333,630.381,300.0
2021-09-10 12:30:00,656.16,656.2,656.16,656.2,200.0,630.4963,630.5348,630.4963,630.5348,200.0
2021-09-10 12:35:00,656.9,657.87,656.9,657.87,307.0,631.2074,632.1394,631.2074,632.1394,307.0
2021-09-10 12:40:00,657.7,657.7,657.37,657.37,200.0,631.9761,631.9761,631.659,631.659,200.0
2021-09-10 12:45:00,657.94,658.05,657.94,658.05,200.0,632.2067,632.3124,632.2067,632.3124,200.0
2021-09-10 12:50:00,657.87,657.87,657.87,657.87,100.0,632.1394,632.1394,632.1394,632.1394,100.0
2021-09-10 12:55:00,657.87,657.87,657.87,657.87,0.0,632.1394,632.1394,632.1394,632.1394,0.0
2021-09-10 13:00:00,657.72,657.9,657.72,657.9,200.0,631.9953,632.1683,631.9953,632.1683,200.0
2021-09-10 13:05:00,657.47,657.47,657.47,657.47,100.0,631.7551,631.7551,631.7551,631.7551,100.0
2021-09-10 13:10:00,657.56,657.82,657.56,657.82,200.0,631.8416,632.0914,631.8416,632.0914,200.0
2021-09-10 13:15:00,657.74,657.74,657.74,657.74,100.0,632.0145,632.0145,632.0145,632.0145,100.0
2021-09-10 13:20:00,657.52,657.75,657.27,657.27,400.0,631.8031,632.0241,631.5629,631.5629,400.0
2021-09-10 13:25:00,657.55,657.55,657.55,657.55,100.0,631.832,631.832,631.832,631.832,100.0
2021-09-10 13:30:00,658.22,658.22,658.22,658.22,100.0,632.4758,632.4758,632.4758,632.4758,100.0
2021-09-10 13:35:00,658.46,658.46,658.39,658.46,300.0,632.7064,632.7064,632.6391,632.7064,300.0
2021-09-10 13:40:00,657.73,658.62,657.72,657.97,500.0,632.0049,632.8601,631.9953,632.2355,500.0
2021-09-10 13:45:00,658.08,658.56,657.97,658.2,1200.0,632.3412,632.8025,632.2355,632.4565,1200.0
2021-09-10 13:50:00,657.88,658.33,656.52,656.52,9939.0,632.1491,632.5815,630.8422,630.8422,9939.0
2021-09-10 13:55:00,656.64,657.04,656.64,657.04,500.0,630.9576,631.3419,630.9576,631.3419,500.0
2021-09-10 14:00:00,656.31,656.31,655.87,655.9,400.0,630.6405,630.6405,630.2177,630.2465,400.0
2021-09-10 14:05:00,655.68,656.21,655.67,656.21,600.0,630.0351,630.5444,630.0255,630.5444,600.0
2021-09-10 14:10:00,656.49,656.49,655.91,655.91,640.0,630.8134,630.8134,630.2561,630.2561,640.0
2021-09-10 14:15:00,655.9,655.98,655.55,655.98,2243.0,630.2465,630.3234,629.9102,630.3234,2243.0
2021-09-10 14:20:00,655.89,656.4,655.38,656.4,8022.0,630.2369,630.7269,629.7468,630.7269,8022.0
2021-09-10 14:25:00,656.65,657.04,656.65,656.92,2718.0,630.9672,631.3419,630.9672,631.2266,2718.0
2021-09-10 14:30:00,656.5,657.08,656.5,657.0,5657.0,630.823,631.3803,630.823,631.3035,5657.0
2021-09-10 14:35:00,656.95,657.28,656.47,657.0,2745.0,631.2554,631.5725,630.7942,631.3035,2745.0
2021-09-10 14:40:00,656.92,657.14,656.92,657.03,452.0,631.2266,631.438,631.2266,631.3323,452.0
2021-09-10 14:45:00,657.02,657.02,656.19,656.19,879.0,631.3227,631.3227,630.5252,630.5252,879.0
2021-09-10 14:50:00,656.12,656.59,656.03,656.59,600.0,630.4579,630.9095,630.3714,630.9095,600.0
2021-09-10 14:55:00,656.4,657.02,656.4,656.96,2490.0,630.7269,631.3227,630.7269,631.265,2490.0
2021-09-10 15:00:00,657.02,657.03,656.2,656.2,3989.0,631.3227,631.3323,630.5348,630.5348,3989.0
2021-09-10 15:05:00,656.4,656.62,656.3,656.43,3200.0,630.7269,630.9383,630.6309,630.7558,3200.0
2021-09-10 15:10:00,655.85,656.1,655.15,655.22,801.0,630.1985,630.4387,629.5258,629.5931,801.0
2021-09-10 15:15:00,655.13,655.13,654.73,654.73,300.0,629.5066,629.5066,629.1223,629.1223,300.0
2021-09-10 15:20:00,655.29,655.41,655.29,655.41,300.0,629.6604,629.7757,629.6604,629.7757,300.0
2021-09-10 15:25:00,655.65,655.65,655.5,655.5,200.0,630.0063,630.0063,629.8621,629.8621,200.0
2021-09-10 15:30:00,655.19,655.19,655.02,655.02,300.0,629.5643,629.5643,629.4009,629.4009,300.0
2021-09-10 15:35:00,654.73,654.76,653.74,653.74,1100.0,629.1223,629.1511,628.171,628.171,1100.0
2021-09-10 15:40:00,653.01,653.38,652.51,652.51,1046.0,627.4695,627.8251,626.9891,626.9891,1046.0
2021-09-10 15:45:00,652.99,653.44,652.63,652.63,1493.0,627.4503,627.8827,627.1044,627.1044,1493.0
2021-09-10 15:50:00,652.38,652.93,652.1,652.1,1998.0,626.8642,627.3927,626.5951,626.5951,1998.0
2021-09-10 15:55:00,652.02,652.04,650.56,650.57,7554.0,626.5183,626.5375,625.1154,625.125,7554.0
2021-09-13 09:30:00,656.18,656.26,653.84,655.18,5604.0,630.5155,630.5924,628.2671,629.5547,5604.0
2021-09-13 09:35:00,653.16,655.13,652.73,654.35,1245.0,627.6137,629.5066,627.2005,628.7571,1245.0
2021-09-13 09:40:00,652.44,652.83,650.88,652.83,600.0,626.9218,627.2966,625.4228,627.2966,600.0
2021-09-13 09:45:00,652.79,652.97,652.18,652.31,1304.0,627.2581,627.4311,626.672,626.7969,1304.0
2021-09-13 09:50:00,652.49,652.84,650.75,652.75,1900.0,626.9699,627.3062,625.2979,627.2197,1900.0
2021-09-13 09:55:00,651.52,652.52,650.6,652.52,1950.0,626.0378,626.9987,625.1538,626.9987,1950.0
2021-09-13 10:00:00,650.89,651.76,650.89,651.09,1500.0,625.4324,626.2684,625.4324,625.6246,1500.0
2021-09-13 10:05:00,650.42,650.91,650.01,650.72,1000.0,624.9808,625.4517,624.5869,625.2691,1000.0
2021-09-13 10:10:00,651.08,651.42,650.12,650.12,500.0,625.615,625.9417,624.6926,624.6926,500.0
2021-09-13 10:15:00,649.0,649.0,645.0,645.57,6626.0,623.6164,623.6164,619.7728,620.3205,6626.0
2021-09-13 10:20:00,645.8,646.35,642.14,643.34,2724.0,620.5415,621.07,617.0247,618.1777,2724.0
2021-09-13 10:25:00,643.06,643.81,642.63,642.63,3607.0,617.9087,618.6294,617.4955,617.4955,3607.0
2021-09-13 10:30:00,643.29,643.29,640.41,642.25,2340.0,618.1297,618.1297,615.3623,617.1304,2340.0
2021-09-13 10:35:00,642.5,644.65,642.35,644.5,909.0,617.3706,619.4365,617.2265,619.2924,909.0
2021-09-13 10:40:00,644.3,644.3,642.33,642.95,1728.0,619.1002,619.1002,617.2072,617.803,1728.0
2021-09-13 10:45:00,642.79,646.09,642.79,645.64,2636.0,617.6493,620.8202,617.6493,620.3878,2636.0
2021-09-13 10:50:00,646.19,646.19,645.18,646.19,500.0,620.9163,620.9163,619.9458,620.9163,500.0
2021-09-13 10:55:00,645.69,645.69,644.46,644.92,2332.0,620.4358,620.4358,619.2539,619.6959,2332.0
2021-09-13 11:00:00,644.87,645.67,643.96,643.96,3197.0,619.6479,620.4166,618.7735,618.7735,3197.0
2021-09-13 11:05:00,643.08,643.45,643.08,643.45,200.0,617.9279,618.2834,617.9279,618.2834,200.0
2021-09-13 11:10:00,641.67,641.81,640.0,640.53,2591.0,616.5731,616.7076,614.9684,615.4776,2591.0
2021-09-13 11:15:00,641.23,642.04,641.23,641.61,1642.0,616.1503,616.9286,616.1503,616.5154,1642.0
2021-09-13 11:20:00,641.26,641.3,640.24,641.3,920.0,616.1791,616.2175,615.199,616.2175,920.0
2021-09-13 11:25:00,640.93,641.24,640.93,641.17,822.0,615.862,616.1599,615.862,616.0926,822.0
2021-09-13 11:30:00,641.83,642.15,641.39,642.15,600.0,616.7268,617.0343,616.304,617.0343,600.0
2021-09-13 11:35:00,642.07,642.12,641.07,641.07,997.0,616.9574,617.0055,615.9965,615.9965,997.0
2021-09-13 11:40:00,640.82,641.31,640.75,641.16,2336.0,615.7563,616.2271,615.689,616.083,2336.0
2021-09-13 11:45:00,641.03,643.0,641.03,641.9,2289.0,615.9581,617.851,615.9581,616.7941,2289.0
2021-09-13 11:50:00,641.51,641.51,638.58,638.58,1502.0,616.4193,616.4193,613.6039,613.6039,1502.0
2021-09-13 11:55:00,639.04,639.21,638.69,638.82,1116.0,614.0459,614.2093,613.7096,613.8345,1116.0
2021-09-13 12:00:00,639.32,639.32,637.48,637.49,1421.0,614.315,614.315,612.5469,612.5565,1421.0
2021-09-13 12:05:00,637.86,637.86,636.77,637.0,500.0,612.9121,612.9121,611.8647,612.0857,500.0
2021-09-13 12:10:00,636.75,638.77,636.75,638.77,1571.0,611.8455,613.7865,611.8455,613.7865,1571.0
2021-09-13 12:15:00,638.11,638.11,637.05,637.05,1008.0,613.1523,613.1523,612.1338,612.1338,1008.0
2021-09-13 12:20:00,636.72,636.72,636.68,636.72,302.0,611.8167,611.8167,611.7782,611.8167,302.0
2021-09-13 12:25:00,636.85,637.37,636.49,636.49,1536.0,611.9416,612.4412,611.5957,611.5957,1536.0
2021-09-13 12:30:00,636.85,636.85,636.5,636.5,300.0,611.9416,611.9416,611.6053,611.6053,300.0
2021-09-13 12:35:00,636.85,637.14,636.49,636.85,5341.0,611.9416,612.2202,611.5957,611.9416,5341.0
2021-09-13 12:40:00,635.88,636.03,635.26,635.95,3000.0,611.0095,611.1537,610.4138,611.0768,3000.0
2021-09-13 12:45:00,636.19,638.24,635.78,638.24,900.0,611.3074,613.2772,610.9134,613.2772,900.0
2021-09-13 12:50:00,637.83,637.83,636.88,636.88,455.0,612.8832,612.8832,611.9704,611.9704,455.0
2021-09-13 12:55:00,637.05,637.29,636.87,636.87,1074.0,612.1338,612.3644,611.9608,611.9608,1074.0
2021-09-13 13:00:00,637.04,637.64,637.04,637.43,1259.0,612.1241,612.7007,612.1241,612.4989,1259.0
2021-09-13 13:05:00,637.98,637.98,637.8,637.8,300.0,613.0274,613.0274,612.8544,612.8544,300.0
2021-09-13 13:10:00,638.26,638.76,637.65,638.26,800.0,613.2964,613.7769,612.7103,613.2964,800.0
2021-09-13 13:15:00,638.12,638.12,637.6,637.61,373.0,613.1619,613.1619,612.6622,612.6719,373.0
2021-09-13 13:20:00,638.18,638.18,638.17,638.18,713.0,613.2196,613.2196,613.21,613.2196,713.0
2021-09-13 13:25:00,638.85,640.94,638.85,639.9,3157.0,613.8634,615.8716,613.8634,614.8723,3157.0
2021-09-13 13:30:00,639.69,640.97,639.69,640.66,700.0,614.6705,615.9004,614.6705,615.6026,700.0
2021-09-13 13:35:00,639.82,640.21,639.81,640.21,200.0,614.7954,615.1702,614.7858,615.1702,200.0
2021-09-13 13:40:00,639.48,639.86,639.48,639.58,730.0,614.4687,614.8339,614.4687,614.5648,730.0
2021-09-13 13:45:00,639.25,639.91,639.13,639.91,1300.0,614.2477,614.8819,614.1324,614.8819,1300.0
2021-09-13 13:50:00,639.92,640.52,639.67,639.67,1075.0,614.8915,615.468,614.6513,614.6513,1075.0
2021-09-13 13:55:00,640.06,640.78,639.56,639.91,1201.0,615.026,615.7179,614.5456,614.8819,1201.0
2021-09-13 14:00:00,640.29,640.38,640.01,640.01,300.0,615.247,615.3335,614.978,614.978,300.0
2021-09-13 14:05:00,640.02,640.02,639.45,639.6,832.0,614.9876,614.9876,614.4399,614.584,832.0
2021-09-13 14:10:00,639.17,639.17,638.01,638.23,700.0,614.1708,614.1708,613.0562,613.2676,700.0
2021-09-13 14:15:00,638.4,639.37,637.95,638.88,2455.0,613.431,614.363,612.9986,613.8922,2455.0
2021-09-13 14:20:00,638.62,639.86,638.58,639.86,1274.0,613.6424,614.8339,613.6039,614.8339,1274.0
2021-09-13 14:25:00,639.46,639.46,638.77,638.77,894.0,614.4495,614.4495,613.7865,613.7865,894.0
2021-09-13 14:30:00,638.99,639.52,638.56,639.48,1370.0,613.9979,614.5072,613.5847,614.4687,1370.0
2021-09-13 14:35:00,639.59,639.59,637.62,637.79,1101.0,614.5744,614.5744,612.6815,612.8448,1101.0
2021-09-13 14:40:00,637.87,638.87,637.87,638.87,1054.0,612.9217,613.8826,612.9217,613.8826,1054.0
2021-09-13 14:45:00,638.35,639.2,638.16,638.96,1300.0,613.3829,614.1997,613.2003,613.9691,1300.0
2021-09-13 14:50:00,638.78,639.16,638.78,638.78,445.0,613.7961,614.1612,613.7961,613.7961,445.0
2021-09-13 14:55:00,639.28,639.73,639.17,639.61,1907.0,614.2765,614.7089,614.1708,614.5936,1907.0
2021-09-13 15:00:00,638.88,639.18,638.88,639.18,200.0,613.8922,614.1804,613.8922,614.1804,200.0
2021-09-13 15:05:00,638.85,639.61,638.85,639.61,729.0,613.8634,614.5936,613.8634,614.5936,729.0
2021-09-13 15:10:00,639.79,640.13,639.59,640.13,1623.0,614.7666,615.0933,614.5744,615.0933,1623.0
2021-09-13 15:15:00,640.86,641.61,640.86,641.41,1237.0,615.7947,616.5154,615.7947,616.3232,1237.0
2021-09-13 15:20:00,641.43,641.81,641.08,641.68,1253.0,616.3424,616.7076,616.0061,616.5827,1253.0
2021-09-13 15:25:00,642.1,642.11,641.5,642.11,1047.0,616.9862,616.9959,616.4097,616.9959,1047.0
2021-09-13 15:30:00,642.3,642.3,641.69,641.8,400.0,617.1784,617.1784,616.5923,616.698,400.0
2021-09-13 15:35:00,641.63,641.63,641.12,641.12,1137.0,616.5346,616.5346,616.0446,616.0446,1137.0
2021-09-13 15:40:00,641.03,641.35,640.78,640.78,2106.0,615.9581,616.2656,615.7179,615.7179,2106.0
2021-09-13 15:45:00,640.45,641.0,640.13,640.2,2639.0,615.4008,615.9293,615.0933,615.1606,2639.0
2021-09-13 15:50:00,640.54,641.14,640.32,641.14,8227.0,615.4873,616.0638,615.2759,616.0638,8227.0
2021-09-13 15:55:00,640.86,643.39,640.6,643.12,24105.0,615.7947,618.2258,615.5449,617.9663,24105.0
2021-09-14 09:30:00,647.18,649.37,645.34,649.37,4583.0,621.8676,623.9719,620.0995,623.9719,4583.0
2021-09-14 09:35:00,649.37,649.37,649.37,649.37,0.0,623.9719,623.9719,623.9719,623.9719,0.0
2021-09-14 09:40:00,645.08,649.11,645.06,647.76,1492.0,619.8497,623.7221,619.8305,622.4249,1492.0
2021-09-14 09:45:00,647.08,647.57,646.1,646.37,700.0,621.7715,622.2423,620.8298,621.0892,700.0
2021-09-14 09:50:00,646.1,646.1,644.94,644.98,782.0,620.8298,620.8298,619.7152,619.7536,782.0
2021-09-14 09:55:00,645.21,646.38,645.16,645.32,1800.0,619.9746,621.0988,619.9266,620.0803,1800.0
2021-09-14 10:00:00,644.58,645.1,643.6,644.19,2188.0,619.3692,619.8689,618.4276,618.9945,2188.0
2021-09-14 10:05:00,647.74,648.1,647.74,648.1,201.0,622.4057,622.7516,622.4057,622.7516,201.0
2021-09-14 10:10:00,648.53,648.53,648.53,648.53,100.0,623.1648,623.1648,623.1648,623.1648,100.0
2021-09-14 10:15:00,647.76,647.76,647.76,647.76,100.0,622.4249,622.4249,622.4249,622.4249,100.0
2021-09-14 10:20:00,647.98,649.06,647.73,649.06,650.0,622.6363,623.674,622.396,623.674,650.0
2021-09-14 10:25:00,648.62,649.51,648.31,649.22,1716.0,623.2512,624.1064,622.9534,623.8278,1716.0
2021-09-14 10:30:00,649.19,651.51,649.19,651.51,1973.0,623.7989,626.0282,623.7989,626.0282,1973.0
2021-09-14 10:35:00,650.87,651.92,650.78,650.78,500.0,625.4132,626.4222,625.3268,625.3268,500.0
2021-09-14 10:40:00,650.66,651.25,650.66,651.19,500.0,625.2114,625.7784,625.2114,625.7207,500.0
2021-09-14 10:45:00,649.95,649.95,649.5,649.82,600.0,624.5292,624.5292,624.0968,624.4043,600.0
2021-09-14 10:50:00,649.9,650.79,649.84,650.25,1400.0,624.4812,625.3364,624.4235,624.8175,1400.0
2021-09-14 10:55:00,650.58,651.61,650.26,651.61,723.0,625.1346,626.1243,624.8271,626.1243,723.0
2021-09-14 11:00:00,650.9,651.66,650.9,651.55,3750.0,625.4421,626.1723,625.4421,626.0666,3750.0
2021-09-14 11:05:00,650.98,651.66,650.35,651.0,4158.0,625.5189,626.1723,624.9136,625.5381,4158.0
2021-09-14 11:10:00,651.58,651.84,651.58,651.84,200.0,626.0955,626.3453,626.0955,626.3453,200.0
2021-09-14 11:15:00,651.72,651.72,649.93,650.21,1135.0,626.23,626.23,624.51,624.779,1135.0
2021-09-14 11:20:00,649.33,651.82,649.33,651.82,2519.0,623.9335,626.3261,623.9335,626.3261,2519.0
2021-09-14 11:25:00,652.11,652.65,651.07,651.36,2500.0,626.6047,627.1236,625.6054,625.8841,2500.0
2021-09-14 11:30:00,651.05,651.05,650.41,650.41,200.0,625.5862,625.5862,624.9712,624.9712,200.0
2021-09-14 11:35:00,650.39,651.98,649.63,651.98,595.0,624.952,626.4798,624.2217,626.4798,595.0
2021-09-14 11:40:00,652.07,652.07,652.07,652.07,389.0,626.5663,626.5663,626.5663,626.5663,389.0
2021-09-14 11:45:00,652.36,653.8,652.26,653.8,1943.0,626.845,628.2286,626.7489,628.2286,1943.0
2021-09-14 11:50:00,653.81,653.81,652.79,652.79,981.0,628.2382,628.2382,627.2581,627.2581,981.0
2021-09-14 11:55:00,652.79,654.38,652.79,654.22,1419.0,627.2581,628.7859,627.2581,628.6322,1419.0
2021-09-14 12:00:00,654.72,655.14,654.23,654.49,1916.0,629.1126,629.5162,628.6418,628.8916,1916.0
2021-09-14 12:05:00,654.8,655.76,654.8,655.76,547.0,629.1895,630.112,629.1895,630.112,547.0
2021-09-14 12:10:00,655.76,655.76,655.12,655.41,769.0,630.112,630.112,629.497,629.7757,769.0
2021-09-14 12:15:00,655.53,655.61,655.53,655.61,300.0,629.891,629.9678,629.891,629.9678,300.0
2021-09-14 12:20:00,656.22,656.34,654.87,654.87,1518.0,630.554,630.6693,629.2568,629.2568,1518.0
2021-09-14 12:25:00,654.69,654.69,654.57,654.57,400.0,629.0838,629.0838,628.9685,628.9685,400.0
2021-09-14 12:30:00,654.2,654.38,651.98,652.41,1200.0,628.613,628.7859,626.4798,626.893,1200.0
2021-09-14 12:35:00,652.43,653.47,652.42,653.17,700.0,626.9122,627.9115,626.9026,627.6233,700.0
2021-09-14 12:40:00,652.85,653.37,652.7,653.23,1300.0,627.3158,627.8155,627.1717,627.6809,1300.0
2021-09-14 12:45:00,652.86,653.06,652.37,652.37,400.0,627.3254,627.5176,626.8546,626.8546,400.0
2021-09-14 12:50:00,652.55,652.7,652.55,652.7,401.0,627.0275,627.1717,627.0275,627.1717,401.0
2021-09-14 12:55:00,652.46,652.58,651.98,652.58,1024.0,626.941,627.0563,626.4798,627.0563,1024.0
2021-09-14 13:00:00,652.68,652.74,652.68,652.74,200.0,627.1524,627.2101,627.1524,627.2101,200.0
2021-09-14 13:05:00,651.64,651.64,650.89,650.89,277.0,626.1531,626.1531,625.4324,625.4324,277.0
2021-09-14 13:10:00,650.94,651.02,650.15,650.15,600.0,625.4805,625.5574,624.7214,624.7214,600.0
2021-09-14 13:15:00,650.27,651.17,650.27,651.17,800.0,624.8367,625.7015,624.8367,625.7015,800.0
2021-09-14 13:20:00,651.36,651.83,651.28,651.69,980.0,625.8841,626.3357,625.8072,626.2012,980.0
2021-09-14 13:25:00,651.94,651.95,651.16,651.16,450.0,626.4414,626.451,625.6919,625.6919,450.0
2021-09-14 13:30:00,651.5,651.67,651.09,651.67,800.0,626.0186,626.1819,625.6246,626.1819,800.0
2021-09-14 13:35:00,650.65,652.18,650.65,651.95,1500.0,625.2018,626.672,625.2018,626.451,1500.0
2021-09-14 13:40:00,651.9,652.49,651.75,651.75,2336.0,626.4029,626.9699,626.2588,626.2588,2336.0
2021-09-14 13:45:00,652.25,652.41,652.25,652.41,300.0,626.7393,626.893,626.7393,626.893,300.0
2021-09-14 13:50:00,652.12,653.44,652.12,653.33,4378.0,626.6143,627.8827,626.6143,627.777,4378.0
2021-09-14 13:55:00,652.86,653.2,652.86,653.17,401.0,627.3254,627.6521,627.3254,627.6233,401.0
2021-09-14 14:00:00,652.97,653.11,652.65,652.65,1079.0,627.4311,627.5656,627.1236,627.1236,1079.0
2021-09-14 14:05:00,653.0,653.68,652.63,652.86,1600.0,627.4599,628.1133,627.1044,627.3254,1600.0
2021-09-14 14:10:00,652.89,652.89,651.26,652.23,701.0,627.3542,627.3542,625.788,626.72,701.0
2021-09-14 14:15:00,652.23,652.23,652.23,652.23,0.0,626.72,626.72,626.72,626.72,0.0
2021-09-14 14:20:00,652.16,652.16,652.16,652.16,200.0,626.6528,626.6528,626.6528,626.6528,200.0
2021-09-14 14:25:00,652.98,652.98,652.98,652.98,100.0,627.4407,627.4407,627.4407,627.4407,100.0
2021-09-14 14:30:00,652.4,652.41,652.39,652.39,594.0,626.8834,626.893,626.8738,626.8738,594.0
2021-09-14 14:35:00,652.74,652.8,652.44,652.66,510.0,627.2101,627.2677,626.9218,627.1332,510.0
2021-09-14 14:40:00,653.74,653.74,653.3,653.3,200.0,628.171,628.171,627.7482,627.7482,200.0
2021-09-14 14:45:00,653.34,653.34,652.69,652.69,600.0,627.7866,627.7866,627.162,627.162,600.0
2021-09-14 14:50:00,652.3,652.6,651.82,652.58,1114.0,626.7873,627.0756,626.3261,627.0563,1114.0
2021-09-14 14:55:00,652.15,653.29,652.15,653.11,1461.0,626.6432,627.7386,626.6432,627.5656,1461.0
2021-09-14 15:00:00,652.71,652.86,652.22,652.43,6633.0,627.1813,627.3254,626.7104,626.9122,6633.0
2021-09-14 15:05:00,652.37,652.58,652.23,652.58,700.0,626.8546,627.0563,626.72,627.0563,700.0
2021-09-14 15:10:00,652.07,652.34,651.49,651.49,1270.0,626.5663,626.8257,626.009,626.009,1270.0
2021-09-14 15:15:00,651.77,651.78,650.65,651.63,1870.0,626.278,626.2876,625.2018,626.1435,1870.0
2021-09-14 15:20:00,651.76,652.17,651.76,652.14,662.0,626.2684,626.6624,626.2684,626.6336,662.0
2021-09-14 15:25:00,651.84,652.81,651.73,652.6,1610.0,626.3453,627.2774,626.2396,627.0756,1610.0
2021-09-14 15:30:00,652.23,652.74,652.17,652.54,1300.0,626.72,627.2101,626.6624,627.0179,1300.0
2021-09-14 15:35:00,652.62,652.62,651.97,652.59,814.0,627.0948,627.0948,626.4702,627.066,814.0
2021-09-14 15:40:00,652.58,653.27,652.37,653.27,2167.0,627.0563,627.7194,626.8546,627.7194,2167.0
2021-09-14 15:45:00,653.0,653.88,652.3,652.51,2097.0,627.4599,628.3055,626.7873,626.9891,2097.0
2021-09-14 15:50:00,652.66,655.34,652.66,654.61,6326.0,627.1332,629.7084,627.1332,629.007,6326.0
2021-09-14 15:55:00,654.38,654.61,653.27,653.28,18388.0,628.7859,629.007,627.7194,627.729,18388.0
2021-09-15 09:30:00,653.05,654.83,648.8,648.8,4855.0,627.508,629.2183,623.4242,623.4242,4855.0
2021-09-15 09:35:00,649.47,650.43,648.59,650.12,1800.0,624.068,624.9904,623.2224,624.6926,1800.0
2021-09-15 09:40:00,649.48,650.85,649.11,650.85,604.0,624.0776,625.394,623.7221,625.394,604.0
2021-09-15 09:45:00,652.49,654.75,652.49,654.55,600.0,626.9699,629.1415,626.9699,628.9493,600.0
2021-09-15 09:50:00,653.9,655.35,652.1,653.44,3787.0,628.3247,629.718,626.5951,627.8827,3787.0
2021-09-15 09:55:00,652.84,653.65,652.6,653.65,3093.0,627.3062,628.0845,627.0756,628.0845,3093.0
2021-09-15 10:00:00,652.8,653.35,652.5,652.85,5970.0,627.2677,627.7962,626.9795,627.3158,5970.0
2021-09-15 10:05:00,652.65,652.65,652.03,652.03,745.0,627.1236,627.1236,626.5279,626.5279,745.0
2021-09-15 10:10:00,651.32,651.32,651.32,651.32,100.0,625.8456,625.8456,625.8456,625.8456,100.0
2021-09-15 10:15:00,650.98,651.3,650.98,651.3,735.0,625.5189,625.8264,625.5189,625.8264,735.0
2021-09-15 10:20:00,652.31,652.55,652.31,652.55,200.0,626.7969,627.0275,626.7969,627.0275,200.0
2021-09-15 10:25:00,651.72,652.12,651.47,652.12,453.0,626.23,626.6143,625.9898,626.6143,453.0
2021-09-15 10:30:00,652.27,652.65,652.05,652.65,3240.0,626.7585,627.1236,626.5471,627.1236,3240.0
2021-09-15 10:35:00,653.04,653.27,652.87,653.03,528.0,627.4984,627.7194,627.335,627.4887,528.0
2021-09-15 10:40:00,652.8,653.51,652.53,653.51,900.0,627.2677,627.95,627.0083,627.95,900.0
2021-09-15 10:45:00,654.74,654.97,653.48,653.76,1162.0,629.1319,629.3529,627.9211,628.1902,1162.0
2021-09-15 10:50:00,653.51,654.21,653.51,654.21,500.0,627.95,628.6226,627.95,628.6226,500.0
2021-09-15 10:55:00,653.8,653.8,653.62,653.62,200.0,628.2286,628.2286,628.0557,628.0557,200.0
2021-09-15 11:00:00,654.07,654.36,653.75,653.75,400.0,628.4881,628.7667,628.1806,628.1806,400.0
2021-09-15 11:05:00,653.75,653.97,652.63,652.82,1047.0,628.1806,628.392,627.1044,627.287,1047.0
2021-09-15 11:10:00,652.91,652.91,652.91,652.91,106.0,627.3734,627.3734,627.3734,627.3734,106.0
2021-09-15 11:15:00,652.97,652.97,652.83,652.83,300.0,627.4311,627.4311,627.2966,627.2966,300.0
2021-09-15 11:20:00,652.37,653.08,652.37,652.47,900.0,626.8546,627.5368,626.8546,626.9507,900.0
2021-09-15 11:25:00,652.77,652.77,651.92,651.92,800.0,627.2389,627.2389,626.4222,626.4222,800.0
2021-09-15 11:30:00,651.03,651.03,651.03,651.03,125.0,625.567,625.567,625.567,625.567,125.0
2021-09-15 11:35:00,650.2,650.4,650.2,650.4,200.0,624.7694,624.9616,624.7694,624.9616,200.0
2021-09-15 11:40:00,650.72,650.87,650.72,650.87,200.0,625.2691,625.4132,625.2691,625.4132,200.0
2021-09-15 11:45:00,649.4,649.59,649.15,649.59,1000.0,624.0007,624.1833,623.7605,624.1833,1000.0
2021-09-15 11:50:00,650.08,650.09,649.65,649.8,1200.0,624.6541,624.6637,624.2409,624.3851,1200.0
2021-09-15 11:55:00,649.39,650.16,649.39,650.16,300.0,623.9911,624.731,623.9911,624.731,300.0
2021-09-15 12:00:00,649.56,650.43,649.56,650.43,400.0,624.1545,624.9904,624.1545,624.9904,400.0
2021-09-15 12:05:00,651.24,651.24,650.92,651.21,300.0,625.7688,625.7688,625.4613,625.7399,300.0
2021-09-15 12:10:00,651.21,651.21,651.21,651.21,100.0,625.7399,625.7399,625.7399,625.7399,100.0
2021-09-15 12:15:00,651.07,651.07,651.07,651.07,100.0,625.6054,625.6054,625.6054,625.6054,100.0
2021-09-15 12:20:00,650.95,651.36,650.31,651.01,4229.0,625.4901,625.8841,624.8751,625.5478,4229.0
2021-09-15 12:25:00,651.34,652.21,651.34,652.04,816.0,625.8648,626.7008,625.8648,626.5375,816.0
2021-09-15 12:30:00,652.24,653.04,652.24,653.04,203.0,626.7296,627.4984,626.7296,627.4984,203.0
2021-09-15 12:35:00,652.68,653.4,652.68,653.39,400.0,627.1524,627.8443,627.1524,627.8347,400.0
2021-09-15 12:40:00,653.6,654.54,653.6,654.25,1474.0,628.0365,628.9397,628.0365,628.661,1474.0
2021-09-15 12:45:00,653.86,653.86,653.86,653.86,302.0,628.2863,628.2863,628.2863,628.2863,302.0
2021-09-15 12:50:00,654.26,654.26,653.49,653.49,601.0,628.6706,628.6706,627.9308,627.9308,601.0
2021-09-15 12:55:00,654.17,654.72,653.82,654.72,1000.0,628.5842,629.1126,628.2479,629.1126,1000.0
2021-09-15 13:00:00,654.41,655.69,654.35,655.69,893.0,628.8148,630.0447,628.7571,630.0447,893.0
2021-09-15 13:05:00,655.37,655.37,654.74,654.74,1000.0,629.7372,629.7372,629.1319,629.1319,1000.0
2021-09-15 13:10:00,655.03,655.03,655.03,655.03,100.0,629.4105,629.4105,629.4105,629.4105,100.0
2021-09-15 13:15:00,655.27,655.27,654.85,654.99,1317.0,629.6411,629.6411,629.2376,629.3721,1317.0
2021-09-15 13:20:00,655.31,655.32,655.14,655.14,393.0,629.6796,629.6892,629.5162,629.5162,393.0
2021-09-15 13:25:00,655.34,655.76,655.34,655.59,400.0,629.7084,630.112,629.7084,629.9486,400.0
2021-09-15 13:30:00,655.86,656.03,655.6,656.03,400.0,630.2081,630.3714,629.9582,630.3714,400.0
2021-09-15 13:35:00,655.74,655.74,655.4,655.4,200.0,630.0928,630.0928,629.7661,629.7661,200.0
2021-09-15 13:40:00,655.5,655.5,655.5,655.5,100.0,629.8621,629.8621,629.8621,629.8621,100.0
2021-09-15 13:45:00,655.93,656.06,655.76,655.82,447.0,630.2753,630.4002,630.112,630.1696,447.0
2021-09-15 13:50:00,655.82,656.22,655.82,655.93,500.0,630.1696,630.554,630.1696,630.2753,500.0
2021-09-15 13:55:00,655.56,655.58,655.56,655.58,200.0,629.9198,629.939,629.9198,629.939,200.0
2021-09-15 14:00:00,655.75,655.75,654.51,654.51,1307.0,630.1024,630.1024,628.9109,628.9109,1307.0
2021-09-15 14:05:00,654.57,654.73,654.51,654.73,2500.0,628.9685,629.1223,628.9109,629.1223,2500.0
2021-09-15 14:10:00,654.0,654.0,654.0,654.0,100.0,628.4208,628.4208,628.4208,628.4208,100.0
2021-09-15 14:15:00,652.61,652.61,650.98,650.98,322.0,627.0852,627.0852,625.5189,625.5189,322.0
2021-09-15 14:20:00,651.58,651.92,651.2,651.3,1372.0,626.0955,626.4222,625.7303,625.8264,1372.0
2021-09-15 14:25:00,651.61,651.83,651.41,651.43,1193.0,626.1243,626.3357,625.9321,625.9513,1193.0
2021-09-15 14:30:00,651.74,651.74,651.27,651.43,780.0,626.2492,626.2492,625.7976,625.9513,780.0
2021-09-15 14:35:00,651.26,651.9,651.26,651.34,800.0,625.788,626.4029,625.788,625.8648,800.0
2021-09-15 14:40:00,650.91,651.6,650.91,651.14,600.0,625.4517,626.1147,625.4517,625.6727,600.0
2021-09-15 14:45:00,651.44,651.44,650.38,650.66,1337.0,625.9609,625.9609,624.9424,625.2114,1337.0
2021-09-15 14:50:00,650.38,650.87,650.34,650.87,1400.0,624.9424,625.4132,624.904,625.4132,1400.0
2021-09-15 14:55:00,650.67,650.93,650.1,650.23,1288.0,625.2211,625.4709,624.6733,624.7983,1288.0
2021-09-15 15:00:00,650.16,650.59,649.75,649.75,4426.0,624.731,625.1442,624.337,624.337,4426.0
2021-09-15 15:05:00,649.7,650.02,649.49,649.85,1359.0,624.289,624.5965,624.0872,624.4331,1359.0
2021-09-15 15:10:00,649.52,649.97,649.38,649.97,1115.0,624.116,624.5484,623.9815,624.5484,1115.0
2021-09-15 15:15:00,649.96,650.41,649.96,650.41,900.0,624.5388,624.9712,624.5388,624.9712,900.0
2021-09-15 15:20:00,649.92,649.93,649.53,649.93,2200.0,624.5004,624.51,624.1256,624.51,2200.0
2021-09-15 15:25:00,649.94,650.32,649.86,650.14,1457.0,624.5196,624.8847,624.4427,624.7118,1457.0
2021-09-15 15:30:00,650.14,650.18,649.58,649.83,2400.0,624.7118,624.7502,624.1737,624.4139,2400.0
2021-09-15 15:35:00,649.81,649.97,649.59,649.77,1500.0,624.3947,624.5484,624.1833,624.3563,1500.0
2021-09-15 15:40:00,649.59,649.82,649.21,649.37,3417.0,624.1833,624.4043,623.8182,623.9719,3417.0
2021-09-15 15:45:00,649.53,649.74,648.99,649.0,2601.0,624.1256,624.3274,623.6068,623.6164,2601.0
2021-09-15 15:50:00,649.17,649.21,647.83,647.83,4015.0,623.7797,623.8182,622.4921,622.4921,4015.0
2021-09-15 15:55:00,647.83,648.03,646.74,647.83,19034.0,622.4921,622.6843,621.4448,622.4921,19034.0
2021-09-16 09:30:00,649.33,653.15,649.33,650.17,3332.0,623.9335,627.6041,623.9335,624.7406,3332.0
2021-09-16 09:35:00,649.65,652.0,649.65,652.0,5252.0,624.2409,626.499,624.2409,626.499,5252.0
2021-09-16 09:40:00,651.01,651.01,651.01,651.01,100.0,625.5478,625.5478,625.5478,625.5478,100.0
2021-09-16 09:45:00,649.18,649.18,649.18,649.18,100.0,623.7893,623.7893,623.7893,623.7893,100.0
2021-09-16 09:50:00,649.97,650.15,649.92,650.15,641.0,624.5484,624.7214,624.5004,624.7214,641.0
2021-09-16 09:55:00,649.86,649.97,649.45,649.45,300.0,624.4427,624.5484,624.0488,624.0488,300.0
2021-09-16 10:00:00,648.87,648.87,647.89,647.9,300.0,623.4915,623.4915,622.5498,622.5594,300.0
2021-09-16 10:05:00,647.36,648.38,647.33,648.38,1863.0,622.0405,623.0206,622.0117,623.0206,1863.0
2021-09-16 10:10:00,647.26,647.26,644.43,644.47,1250.0,621.9444,621.9444,619.2251,619.2635,1250.0
2021-09-16 10:15:00,645.25,646.25,644.85,646.25,400.0,620.013,620.9739,619.6287,620.9739,400.0
2021-09-16 10:20:00,645.52,646.37,645.37,645.89,1063.0,620.2725,621.0892,620.1283,620.628,1063.0
2021-09-16 10:25:00,645.1,646.32,644.58,646.32,800.0,619.8689,621.0412,619.3692,621.0412,800.0
2021-09-16 10:30:00,646.33,647.37,646.08,646.51,3251.0,621.0508,622.0501,620.8106,621.2238,3251.0
2021-09-16 10:35:00,646.78,648.95,646.78,648.95,1271.0,621.4832,623.5683,621.4832,623.5683,1271.0
2021-09-16 10:40:00,648.85,650.05,648.19,649.85,14864.0,623.4722,624.6253,622.8381,624.4331,14864.0
2021-09-16 10:45:00,650.33,650.33,649.57,649.57,300.0,624.8944,624.8944,624.1641,624.1641,300.0
2021-09-16 10:50:00,649.37,649.52,648.42,649.42,5729.0,623.9719,624.116,623.0591,624.0199,5729.0
2021-09-16 10:55:00,649.7,650.13,649.19,649.3,2329.0,624.289,624.7022,623.7989,623.9046,2329.0
2021-09-16 11:00:00,649.88,650.08,649.87,650.08,216.0,624.462,624.6541,624.4523,624.6541,216.0
2021-09-16 11:05:00,650.08,650.08,650.08,650.08,0.0,624.6541,624.6541,624.6541,624.6541,0.0
2021-09-16 11:10:00,650.96,652.3,650.73,650.73,1590.0,625.4997,626.7873,625.2787,625.2787,1590.0
2021-09-16 11:15:00,650.51,650.51,649.7,649.7,300.0,625.0673,625.0673,624.289,624.289,300.0
2021-09-16 11:20:00,649.7,649.7,649.7,649.7,0.0,624.289,624.289,624.289,624.289,0.0
2021-09-16 11:25:00,650.71,651.1,650.15,650.16,566.0,625.2595,625.6342,624.7214,624.731,566.0
2021-09-16 11:30:00,650.5,650.8,649.61,649.61,500.0,625.0577,625.346,624.2025,624.2025,500.0
2021-09-16 11:35:00,649.17,649.22,647.94,648.84,4664.0,623.7797,623.8278,622.5978,623.4626,4664.0
2021-09-16 11:40:00,649.78,649.78,649.75,649.76,300.0,624.3659,624.3659,624.337,624.3466,300.0
2021-09-16 11:45:00,649.5,650.65,649.26,650.21,4156.0,624.0968,625.2018,623.8662,624.779,4156.0
2021-09-16 11:50:00,650.61,650.68,650.61,650.68,200.0,625.1634,625.2307,625.1634,625.2307,200.0
2021-09-16 11:55:00,648.98,649.04,647.31,647.31,2312.0,623.5972,623.6548,621.9925,621.9925,2312.0
2021-09-16 12:00:00,647.8,647.8,646.32,646.32,2096.0,622.4633,622.4633,621.0412,621.0412,2096.0
2021-09-16 12:05:00,647.2,648.35,647.2,648.05,655.0,621.8868,622.9918,621.8868,622.7035,655.0
2021-09-16 12:10:00,648.28,648.28,648.28,648.28,100.0,622.9245,622.9245,622.9245,622.9245,100.0
2021-09-16 12:15:00,648.11,648.61,648.11,648.61,325.0,622.7612,623.2416,622.7612,623.2416,325.0
2021-09-16 12:20:00,648.47,648.47,647.72,647.73,3500.0,623.1071,623.1071,622.3864,622.396,3500.0
2021-09-16 12:25:00,648.11,648.11,647.2,647.75,1000.0,622.7612,622.7612,621.8868,622.4153,1000.0
2021-09-16 12:30:00,647.97,648.01,647.38,647.77,1600.0,622.6267,622.6651,622.0597,622.4345,1600.0
2021-09-16 12:35:00,647.77,647.77,647.77,647.77,0.0,622.4345,622.4345,622.4345,622.4345,0.0
2021-09-16 12:40:00,647.86,648.46,647.86,648.46,1200.0,622.521,623.0975,622.521,623.0975,1200.0
2021-09-16 12:45:00,649.98,649.98,649.21,649.49,1100.0,624.558,624.558,623.8182,624.0872,1100.0
2021-09-16 12:50:00,649.3,649.3,648.81,649.16,2636.0,623.9046,623.9046,623.4338,623.7701,2636.0
2021-09-16 12:55:00,649.27,649.3,648.44,649.0,5526.0,623.8758,623.9046,623.0783,623.6164,5526.0
2021-09-16 13:00:00,649.1,649.1,647.85,647.85,1127.0,623.7125,623.7125,622.5113,622.5113,1127.0
2021-09-16 13:05:00,647.7,648.02,647.64,647.96,1237.0,622.3672,622.6747,622.3096,622.617,1237.0
2021-09-16 13:10:00,647.96,647.96,647.96,647.96,0.0,622.617,622.617,622.617,622.617,0.0
2021-09-16 13:15:00,648.09,649.11,648.09,648.31,700.0,622.742,623.7221,622.742,622.9534,700.0
2021-09-16 13:20:00,648.59,648.68,647.9,648.2,2287.0,623.2224,623.3089,622.5594,622.8477,2287.0
2021-09-16 13:25:00,648.33,649.09,648.33,649.09,2545.0,622.9726,623.7028,622.9726,623.7028,2545.0
2021-09-16 13:30:00,648.62,648.62,648.62,648.62,100.0,623.2512,623.2512,623.2512,623.2512,100.0
2021-09-16 13:35:00,648.7,648.97,648.66,648.97,400.0,623.3281,623.5875,623.2897,623.5875,400.0
2021-09-16 13:40:00,648.75,648.75,648.46,648.47,923.0,623.3761,623.3761,623.0975,623.1071,923.0
2021-09-16 13:45:00,648.24,648.42,648.24,648.42,694.0,622.8861,623.0591,622.8861,623.0591,694.0
2021-09-16 13:50:00,649.2,649.2,649.2,649.2,100.0,623.8085,623.8085,623.8085,623.8085,100.0
2021-09-16 13:55:00,650.44,651.06,650.44,651.03,300.0,625.0,625.5958,625.0,625.567,300.0
2021-09-16 14:00:00,650.91,651.47,650.78,651.35,2500.0,625.4517,625.9898,625.3268,625.8745,2500.0
2021-09-16 14:05:00,651.07,651.16,650.77,650.83,2204.0,625.6054,625.6919,625.3171,625.3748,2204.0
2021-09-16 14:10:00,651.11,651.11,650.08,650.08,879.0,625.6438,625.6438,624.6541,624.6541,879.0
2021-09-16 14:15:00,649.72,649.72,648.63,648.63,700.0,624.3082,624.3082,623.2608,623.2608,700.0
2021-09-16 14:20:00,649.0,649.54,649.0,649.28,1728.0,623.6164,624.1352,623.6164,623.8854,1728.0
2021-09-16 14:25:00,649.37,649.38,648.04,648.05,1371.0,623.9719,623.9815,622.6939,622.7035,1371.0
2021-09-16 14:30:00,649.21,649.21,649.21,649.21,100.0,623.8182,623.8182,623.8182,623.8182,100.0
2021-09-16 14:35:00,649.61,649.61,649.38,649.38,213.0,624.2025,624.2025,623.9815,623.9815,213.0
2021-09-16 14:40:00,649.3,649.46,649.22,649.46,300.0,623.9046,624.0584,623.8278,624.0584,300.0
2021-09-16 14:45:00,649.33,649.67,649.33,649.56,663.0,623.9335,624.2602,623.9335,624.1545,663.0
2021-09-16 14:50:00,650.06,650.06,650.06,650.06,100.0,624.6349,624.6349,624.6349,624.6349,100.0
2021-09-16 14:55:00,651.56,651.56,651.37,651.37,340.0,626.0762,626.0762,625.8937,625.8937,340.0
2021-09-16 15:00:00,651.0,651.0,650.32,650.32,3840.0,625.5381,625.5381,624.8847,624.8847,3840.0
2021-09-16 15:05:00,651.57,651.57,650.61,651.18,700.0,626.0859,626.0859,625.1634,625.7111,700.0
2021-09-16 15:10:00,651.23,651.23,651.23,651.23,151.0,625.7592,625.7592,625.7592,625.7592,151.0
2021-09-16 15:15:00,652.0,652.01,651.36,651.81,550.0,626.499,626.5086,625.8841,626.3165,550.0
2021-09-16 15:20:00,651.53,651.56,650.48,650.91,1615.0,626.0474,626.0762,625.0385,625.4517,1615.0
2021-09-16 15:25:00,650.9,651.24,650.79,650.87,812.0,625.4421,625.7688,625.3364,625.4132,812.0
2021-09-16 15:30:00,650.87,650.87,650.87,650.87,0.0,625.4132,625.4132,625.4132,625.4132,0.0
2021-09-16 15:35:00,651.06,652.23,650.81,652.23,2200.0,625.5958,626.72,625.3556,626.72,2200.0
2021-09-16 15:40:00,652.19,652.33,651.81,652.09,1879.0,626.6816,626.8161,626.3165,626.5855,1879.0
2021-09-16 15:45:00,651.65,652.03,650.88,650.88,2961.0,626.1627,626.5279,625.4228,625.4228,2961.0
2021-09-16 15:50:00,651.05,651.88,650.53,651.85,8422.0,625.5862,626.3837,625.0865,626.3549,8422.0
2021-09-16 15:55:00,651.94,652.46,649.77,652.4,37402.0,626.4414,626.941,624.3563,626.8834,37402.0
2021-09-17 09:30:00,645.4,648.99,645.4,648.99,70051.0,620.1572,623.6068,620.1572,623.6068,70051.0
2021-09-17 09:35:00,648.34,648.34,647.42,647.42,512.0,622.9822,622.9822,622.0982,622.0982,512.0
2021-09-17 09:40:00,648.99,650.67,648.99,649.71,463.0,623.6068,625.2211,623.6068,624.2986,463.0
2021-09-17 09:45:00,649.91,651.4,649.91,650.32,2694.0,624.4908,625.9225,624.4908,624.8847,2694.0
2021-09-17 09:50:00,648.2,648.2,646.07,646.08,974.0,622.8477,622.8477,620.801,620.8106,974.0
2021-09-17 09:55:00,646.75,647.92,646.75,647.55,871.0,621.4544,622.5786,621.4544,622.2231,871.0
2021-09-17 10:00:00,647.66,647.66,647.66,647.66,100.0,622.3288,622.3288,622.3288,622.3288,100.0
2021-09-17 10:05:00,646.65,647.09,646.65,647.09,300.0,621.3583,621.7811,621.3583,621.7811,300.0
2021-09-17 10:10:00,646.77,647.1,646.19,647.1,724.0,621.4736,621.7907,620.9163,621.7907,724.0
2021-09-17 10:15:00,646.87,646.87,646.87,646.87,194.0,621.5697,621.5697,621.5697,621.5697,194.0
2021-09-17 10:20:00,646.23,646.28,645.67,645.67,363.0,620.9547,621.0028,620.4166,620.4166,363.0
2021-09-17 10:25:00,645.35,645.44,645.35,645.44,200.0,620.1091,620.1956,620.1091,620.1956,200.0
2021-09-17 10:30:00,645.82,645.82,645.59,645.59,400.0,620.5607,620.5607,620.3397,620.3397,400.0
2021-09-17 10:35:00,646.07,646.07,644.76,644.76,500.0,620.801,620.801,619.5422,619.5422,500.0
2021-09-17 10:40:00,644.14,644.2,644.14,644.19,370.0,618.9465,619.0041,618.9465,618.9945,370.0
2021-09-17 10:45:00,643.8,643.8,642.34,642.54,1117.0,618.6198,618.6198,617.2169,617.409,1117.0
2021-09-17 10:50:00,642.47,643.09,642.44,643.09,702.0,617.3418,617.9375,617.3129,617.9375,702.0
2021-09-17 10:55:00,643.79,644.22,642.96,644.22,300.0,618.6101,619.0233,617.8126,619.0233,300.0
2021-09-17 11:00:00,644.22,644.22,644.22,644.22,0.0,619.0233,619.0233,619.0233,619.0233,0.0
2021-09-17 11:05:00,643.57,644.49,643.49,644.49,900.0,618.3987,619.2828,618.3219,619.2828,900.0
2021-09-17 11:10:00,644.75,646.6,644.75,646.6,300.0,619.5326,621.3102,619.5326,621.3102,300.0
2021-09-17 11:15:00,646.44,646.44,645.67,645.85,828.0,621.1565,621.1565,620.4166,620.5896,828.0
2021-09-17 11:20:00,645.94,645.97,645.93,645.97,246.0,620.6761,620.7049,620.6664,620.7049,246.0
2021-09-17 11:25:00,646.34,646.34,645.49,645.75,868.0,621.0604,621.0604,620.2437,620.4935,868.0
2021-09-17 11:30:00,645.57,645.57,644.25,645.25,500.0,620.3205,620.3205,619.0522,620.013,500.0
2021-09-17 11:35:00,644.86,645.09,644.31,644.31,500.0,619.6383,619.8593,619.1098,619.1098,500.0
2021-09-17 11:40:00,644.57,645.33,644.57,645.33,929.0,619.3596,620.0899,619.3596,620.0899,929.0
2021-09-17 11:45:00,645.69,647.16,645.69,647.16,500.0,620.4358,621.8483,620.4358,621.8483,500.0
2021-09-17 11:50:00,646.62,646.62,646.3,646.3,300.0,621.3295,621.3295,621.022,621.022,300.0
2021-09-17 11:55:00,646.3,646.3,646.3,646.3,0.0,621.022,621.022,621.022,621.022,0.0
2021-09-17 12:00:00,647.97,648.17,647.97,648.0,300.0,622.6267,622.8188,622.6267,622.6555,300.0
2021-09-17 12:05:00,647.85,648.1,647.17,647.94,6789.0,622.5113,622.7516,621.8579,622.5978,6789.0
2021-09-17 12:10:00,649.45,649.45,649.45,649.45,100.0,624.0488,624.0488,624.0488,624.0488,100.0
2021-09-17 12:15:00,648.75,648.75,648.3,648.38,508.0,623.3761,623.3761,622.9437,623.0206,508.0
2021-09-17 12:20:00,648.85,648.86,648.85,648.85,114.0,623.4722,623.4818,623.4722,623.4722,114.0
2021-09-17 12:25:00,648.64,648.64,647.05,647.05,301.0,623.2705,623.2705,621.7426,621.7426,301.0
2021-09-17 12:30:00,647.28,647.49,647.23,647.23,500.0,621.9636,622.1654,621.9156,621.9156,500.0
2021-09-17 12:35:00,648.34,648.37,648.34,648.37,200.0,622.9822,623.011,622.9822,623.011,200.0
2021-09-17 12:40:00,647.87,647.87,647.63,647.63,200.0,622.5306,622.5306,622.3,622.3,200.0
2021-09-17 12:45:00,647.1,647.39,647.1,647.39,600.0,621.7907,622.0693,621.7907,622.0693,600.0
2021-09-17 12:50:00,647.36,647.83,647.36,647.58,419.0,622.0405,622.4921,622.0405,622.2519,419.0
2021-09-17 12:55:00,646.75,647.71,646.75,647.71,300.0,621.4544,622.3768,621.4544,622.3768,300.0
2021-09-17 13:00:00,646.81,646.94,646.76,646.76,300.0,621.512,621.6369,621.464,621.464,300.0
2021-09-17 13:05:00,646.31,646.51,645.35,645.35,798.0,621.0316,621.2238,620.1091,620.1091,798.0
2021-09-17 13:10:00,645.59,645.61,645.59,645.61,224.0,620.3397,620.359,620.3397,620.359,224.0
2021-09-17 13:15:00,645.61,645.61,645.61,645.61,0.0,620.359,620.359,620.359,620.359,0.0
2021-09-17 13:20:00,645.28,645.57,645.28,645.57,600.0,620.0419,620.3205,620.0419,620.3205,600.0
2021-09-17 13:25:00,645.68,645.91,645.48,645.49,446.0,620.4262,620.6472,620.234,620.2437,446.0
2021-09-17 13:30:00,645.21,645.47,644.86,644.99,1000.0,619.9746,620.2244,619.6383,619.7632,1000.0
2021-09-17 13:35:00,644.85,645.34,644.83,645.06,1602.0,619.6287,620.0995,619.6095,619.8305,1602.0
2021-09-17 13:40:00,644.96,645.17,644.89,644.92,500.0,619.7344,619.9362,619.6671,619.6959,500.0
2021-09-17 13:45:00,644.81,645.06,642.0,642.0,12623.0,619.5902,619.8305,616.8902,616.8902,12623.0
2021-09-17 13:50:00,641.92,642.14,641.84,641.85,636.0,616.8133,617.0247,616.7364,616.746,636.0
2021-09-17 13:55:00,642.54,642.87,642.54,642.87,400.0,617.409,617.7261,617.409,617.7261,400.0
2021-09-17 14:00:00,643.0,643.42,642.01,642.17,3504.0,617.851,618.2546,616.8998,617.0535,3504.0
2021-09-17 14:05:00,642.3,642.3,641.16,642.05,9845.0,617.1784,617.1784,616.083,616.9382,9845.0
2021-09-17 14:10:00,641.71,641.71,640.94,640.95,1423.0,616.6115,616.6115,615.8716,615.8812,1423.0
2021-09-17 14:15:00,641.32,642.04,640.69,641.19,1472.0,616.2367,616.9286,615.6314,616.1118,1472.0
2021-09-17 14:20:00,641.47,641.48,640.6,641.48,806.0,616.3809,616.3905,615.5449,616.3905,806.0
2021-09-17 14:25:00,641.66,641.66,640.59,640.92,1100.0,616.5635,616.5635,615.5353,615.8524,1100.0
2021-09-17 14:30:00,640.61,640.83,640.61,640.8,600.0,615.5545,615.7659,615.5545,615.7371,600.0
2021-09-17 14:35:00,640.82,641.68,640.6,641.68,1199.0,615.7563,616.5827,615.5449,616.5827,1199.0
2021-09-17 14:40:00,641.1,641.49,641.1,641.44,414.0,616.0254,616.4001,616.0254,616.3521,414.0
2021-09-17 14:45:00,641.36,641.65,641.22,641.48,800.0,616.2752,616.5538,616.1407,616.3905,800.0
2021-09-17 14:50:00,641.35,641.35,640.83,641.09,2000.0,616.2656,616.2656,615.7659,616.0157,2000.0
2021-09-17 14:55:00,640.9,641.44,640.42,641.44,6886.0,615.8332,616.3521,615.3719,616.3521,6886.0
2021-09-17 15:00:00,641.49,641.49,641.08,641.42,1900.0,616.4001,616.4001,616.0061,616.3328,1900.0
2021-09-17 15:05:00,640.97,641.03,640.97,641.02,200.0,615.9004,615.9581,615.9004,615.9485,200.0
2021-09-17 15:10:00,641.04,641.04,640.68,640.68,500.0,615.9677,615.9677,615.6218,615.6218,500.0
2021-09-17 15:15:00,640.86,641.88,640.86,641.71,6099.0,615.7947,616.7748,615.7947,616.6115,6099.0
2021-09-17 15:20:00,641.77,642.05,641.23,641.71,2532.0,616.6691,616.9382,616.1503,616.6115,2532.0
2021-09-17 15:25:00,641.29,641.3,641.1,641.3,1100.0,616.2079,616.2175,616.0254,616.2175,1100.0
2021-09-17 15:30:00,641.43,641.74,641.42,641.42,1001.0,616.3424,616.6403,616.3328,616.3328,1001.0
2021-09-17 15:35:00,641.67,641.8,641.24,641.24,1667.0,616.5731,616.698,616.1599,616.1599,1667.0
2021-09-17 15:40:00,641.39,642.0,641.35,641.75,4509.0,616.304,616.8902,616.2656,616.6499,4509.0
2021-09-17 15:45:00,641.75,641.75,639.77,639.77,3420.0,616.6499,616.6499,614.7474,614.7474,3420.0
2021-09-17 15:50:00,639.16,639.94,638.59,639.94,13241.0,614.1612,614.9107,613.6135,614.9107,13241.0
2021-09-17 15:55:00,640.11,642.51,639.83,641.5,23640.0,615.0741,617.3802,614.805,616.4097,23640.0
2021-09-20 09:30:00,631.05,631.99,624.93,629.11,9515.0,606.3684,607.2717,600.4878,604.5043,9515.0
2021-09-20 09:35:00,631.53,635.99,629.99,635.83,4218.0,606.8297,611.1152,605.3499,610.9615,4218.0
2021-09-20 09:40:00,636.29,638.16,635.89,637.07,2759.0,611.4035,613.2003,611.0191,612.153,2759.0
2021-09-20 09:45:00,636.93,636.93,634.0,634.0,914.0,612.0185,612.0185,609.203,609.203,914.0
2021-09-20 09:50:00,632.43,632.43,630.81,630.81,855.0,607.6945,607.6945,606.1378,606.1378,855.0
2021-09-20 09:55:00,632.38,633.21,631.01,632.72,2563.0,607.6464,608.4439,606.33,607.9731,2563.0
2021-09-20 10:00:00,632.42,635.23,632.42,634.2,4259.0,607.6848,610.3849,607.6848,609.3952,4259.0
2021-09-20 10:05:00,634.1,634.81,633.38,633.38,3937.0,609.2991,609.9814,608.6073,608.6073,3937.0
2021-09-20 10:10:00,633.91,633.91,633.54,633.85,800.0,609.1166,609.1166,608.761,609.0589,800.0
2021-09-20 10:15:00,632.97,632.97,631.79,631.79,435.0,608.2133,608.2133,607.0795,607.0795,435.0
2021-09-20 10:20:00,631.79,631.79,631.79,631.79,0.0,607.0795,607.0795,607.0795,607.0795,0.0
2021-09-20 10:25:00,632.35,635.5,631.67,634.9,3321.0,607.6176,610.6444,606.9642,610.0678,3321.0
2021-09-20 10:30:00,635.44,636.62,635.44,636.62,800.0,610.5867,611.7206,610.5867,611.7206,800.0
2021-09-20 10:35:00,636.56,636.93,636.56,636.93,309.0,611.6629,612.0185,611.6629,612.0185,309.0
2021-09-20 10:40:00,637.52,637.52,636.05,636.05,500.0,612.5854,612.5854,611.1729,611.1729,500.0
2021-09-20 10:45:00,636.05,636.05,636.05,636.05,0.0,611.1729,611.1729,611.1729,611.1729,0.0
2021-09-20 10:50:00,636.1,636.1,635.82,635.83,300.0,611.2209,611.2209,610.9519,610.9615,300.0
2021-09-20 10:55:00,633.8,633.8,631.52,631.52,700.0,609.0109,609.0109,606.82,606.82,700.0
2021-09-20 11:00:00,631.99,634.53,631.0,634.53,5586.0,607.2717,609.7123,606.3204,609.7123,5586.0
2021-09-20 11:05:00,633.14,633.14,632.16,632.44,757.0,608.3767,608.3767,607.435,607.7041,757.0
2021-09-20 11:10:00,631.77,634.7,631.26,634.7,3482.0,607.0603,609.8757,606.5702,609.8757,3482.0
2021-09-20 11:15:00,635.5,636.48,635.49,636.48,600.0,610.6444,611.5861,610.6348,611.5861,600.0
2021-09-20 11:20:00,636.82,636.82,635.2,635.48,1350.0,611.9128,611.9128,610.3561,610.6252,1350.0
2021-09-20 11:25:00,635.0,635.28,633.86,635.28,2940.0,610.1639,610.433,609.0685,610.433,2940.0
2021-09-20 11:30:00,634.06,634.06,633.4,633.4,300.0,609.2607,609.2607,608.6265,608.6265,300.0
2021-09-20 11:35:00,633.51,634.26,633.51,634.26,200.0,608.7322,609.4529,608.7322,609.4529,200.0
2021-09-20 11:40:00,632.44,632.76,632.17,632.76,600.0,607.7041,608.0115,607.4446,608.0115,600.0
2021-09-20 11:45:00,632.4,632.96,632.4,632.81,650.0,607.6656,608.2037,607.6656,608.0596,650.0
2021-09-20 11:50:00,633.0,633.0,631.55,632.79,1679.0,608.2422,608.2422,606.8489,608.0404,1679.0
2021-09-20 11:55:00,632.61,633.23,632.61,633.23,400.0,607.8674,608.4632,607.8674,608.4632,400.0
2021-09-20 12:00:00,632.74,633.04,631.31,631.31,1306.0,607.9923,608.2806,606.6183,606.6183,1306.0
2021-09-20 12:05:00,630.74,630.88,629.8,630.88,1958.0,606.0706,606.2051,605.1673,606.2051,1958.0
2021-09-20 12:10:00,631.63,631.63,631.3,631.3,200.0,606.9257,606.9257,606.6087,606.6087,200.0
2021-09-20 12:15:00,630.58,631.24,630.23,630.23,2293.0,605.9168,606.551,605.5805,605.5805,2293.0
2021-09-20 12:20:00,630.23,630.23,630.23,630.23,0.0,605.5805,605.5805,605.5805,605.5805,0.0
2021-09-20 12:25:00,630.07,632.01,630.07,632.01,702.0,605.4268,607.2909,605.4268,607.2909,702.0
2021-09-20 12:30:00,631.62,631.62,631.5,631.5,200.0,606.9161,606.9161,606.8008,606.8008,200.0
2021-09-20 12:35:00,631.27,631.27,630.79,630.79,400.0,606.5798,606.5798,606.1186,606.1186,400.0
2021-09-20 12:40:00,630.7,630.7,630.25,630.25,784.0,606.0321,606.0321,605.5997,605.5997,784.0
2021-09-20 12:45:00,629.97,630.34,629.55,630.03,1426.0,605.3307,605.6862,604.9271,605.3883,1426.0
2021-09-20 12:50:00,630.7,630.85,630.27,630.52,1402.0,606.0321,606.1763,605.6189,605.8592,1402.0
2021-09-20 12:55:00,630.57,630.97,629.83,630.27,1254.0,605.9072,606.2916,605.1961,605.6189,1254.0
2021-09-20 13:00:00,630.18,630.18,629.87,629.87,400.0,605.5325,605.5325,605.2346,605.2346,400.0
2021-09-20 13:05:00,629.59,629.98,629.59,629.98,300.0,604.9655,605.3403,604.9655,605.3403,300.0
2021-09-20 13:10:00,629.93,629.93,628.62,628.62,953.0,605.2922,605.2922,604.0335,604.0335,953.0
2021-09-20 13:15:00,628.19,628.47,628.18,628.36,369.0,603.6203,603.8893,603.6107,603.7836,369.0
2021-09-20 13:20:00,628.95,630.03,628.75,629.92,1492.0,604.3506,605.3883,604.1584,605.2826,1492.0
2021-09-20 13:25:00,630.69,630.94,630.23,630.61,1193.0,606.0225,606.2627,605.5805,605.9456,1193.0
2021-09-20 13:30:00,630.22,630.22,629.34,629.62,1007.0,605.5709,605.5709,604.7253,604.9944,1007.0
2021-09-20 13:35:00,629.73,630.0,629.31,630.0,1114.0,605.1001,605.3595,604.6965,605.3595,1114.0
2021-09-20 13:40:00,629.78,630.73,629.77,630.06,828.0,605.1481,606.0609,605.1385,605.4171,828.0
2021-09-20 13:45:00,630.31,631.44,630.31,631.44,515.0,605.6574,606.7432,605.6574,606.7432,515.0
2021-09-20 13:50:00,631.81,631.92,631.64,631.7,500.0,607.0987,607.2044,606.9354,606.993,500.0
2021-09-20 13:55:00,631.88,632.03,631.73,632.03,400.0,607.166,607.3101,607.0218,607.3101,400.0
2021-09-20 14:00:00,631.5,632.42,631.48,632.42,809.0,606.8008,607.6848,606.7816,607.6848,809.0
2021-09-20 14:05:00,632.42,632.48,631.01,631.19,503.0,607.6848,607.7425,606.33,606.503,503.0
2021-09-20 14:10:00,631.2,631.2,630.94,630.94,300.0,606.5126,606.5126,606.2627,606.2627,300.0
2021-09-20 14:15:00,630.67,630.67,630.45,630.45,605.0,606.0033,606.0033,605.7919,605.7919,605.0
2021-09-20 14:20:00,630.83,630.83,630.48,630.5,400.0,606.157,606.157,605.8207,605.8399,400.0
2021-09-20 14:25:00,630.56,631.07,630.05,630.51,1120.0,605.8976,606.3876,605.4075,605.8495,1120.0
2021-09-20 14:30:00,630.65,630.88,630.56,630.56,400.0,605.9841,606.2051,605.8976,605.8976,400.0
2021-09-20 14:35:00,630.04,630.16,628.58,629.19,710.0,605.3979,605.5132,603.995,604.5812,710.0
2021-09-20 14:40:00,629.62,630.02,628.74,628.74,1830.0,604.9944,605.3787,604.1488,604.1488,1830.0
2021-09-20 14:45:00,628.65,628.89,628.65,628.79,536.0,604.0623,604.2929,604.0623,604.1968,536.0
2021-09-20 14:50:00,628.91,629.18,627.73,627.73,1136.0,604.3121,604.5716,603.1783,603.1783,1136.0
2021-09-20 14:55:00,628.32,629.4,628.32,629.17,600.0,603.7452,604.783,603.7452,604.562,600.0
2021-09-20 15:00:00,629.33,630.96,629.1,630.27,1700.0,604.7157,606.2819,604.4947,605.6189,1700.0
2021-09-20 15:05:00,629.38,629.39,628.32,628.84,1353.0,604.7637,604.7734,603.7452,604.2449,1353.0
2021-09-20 15:10:00,629.66,629.66,628.58,628.77,495.0,605.0328,605.0328,603.995,604.1776,495.0
2021-09-20 15:15:00,628.26,628.26,627.87,627.87,689.0,603.6876,603.6876,603.3128,603.3128,689.0
2021-09-20 15:20:00,628.46,629.23,628.46,629.23,1267.0,603.8797,604.6196,603.8797,604.6196,1267.0
2021-09-20 15:25:00,628.39,630.45,628.39,629.86,1575.0,603.8125,605.7919,603.8125,605.225,1575.0
2021-09-20 15:30:00,630.06,632.4,629.85,631.67,2603.0,605.4171,607.6656,605.2154,606.9642,2603.0
2021-09-20 15:35:00,631.75,632.96,631.74,632.06,1279.0,607.0411,608.2037,607.0314,607.3389,1279.0
2021-09-20 15:40:00,632.33,633.41,632.33,633.4,2325.0,607.5984,608.6361,607.5984,608.6265,2325.0
2021-09-20 15:45:00,633.22,634.8,633.14,633.27,2428.0,608.4536,609.9718,608.3767,608.5016,2428.0
2021-09-20 15:50:00,633.71,634.87,633.25,634.2,8055.0,608.9244,610.039,608.4824,609.3952,8055.0
2021-09-20 15:55:00,634.55,636.21,633.94,633.94,34910.0,609.7315,611.3266,609.1454,609.1454,34910.0
2021-09-21 09:30:00,640.6,643.23,637.24,637.87,7697.0,615.5449,618.072,612.3163,612.9217,7697.0
2021-09-21 09:35:00,638.03,641.46,638.03,641.46,600.0,613.0754,616.3713,613.0754,616.3713,600.0
2021-09-21 09:40:00,641.18,642.09,640.87,642.09,1776.0,616.1022,616.9766,615.8043,616.9766,1776.0
2021-09-21 09:45:00,642.91,645.51,642.9,644.96,650.0,617.7646,620.2629,617.755,619.7344,650.0
2021-09-21 09:50:00,644.67,644.67,644.09,644.09,500.0,619.4557,619.4557,618.8984,618.8984,500.0
2021-09-21 09:55:00,644.81,644.81,643.21,643.86,400.0,619.5902,619.5902,618.0528,618.6774,400.0
2021-09-21 10:00:00,644.41,644.78,644.34,644.78,300.0,619.2059,619.5614,619.1386,619.5614,300.0
2021-09-21 10:05:00,643.51,643.51,643.45,643.46,200.0,618.3411,618.3411,618.2834,618.293,200.0
2021-09-21 10:10:00,641.1,641.85,640.71,641.85,700.0,616.0254,616.746,615.6506,616.746,700.0
2021-09-21 10:15:00,642.12,642.12,641.04,641.04,300.0,617.0055,617.0055,615.9677,615.9677,300.0
2021-09-21 10:20:00,641.62,641.62,640.91,641.44,300.0,616.525,616.525,615.8428,616.3521,300.0
2021-09-21 10:25:00,641.35,643.01,641.35,642.64,1845.0,616.2656,617.8607,616.2656,617.5051,1845.0
2021-09-21 10:30:00,642.49,642.99,641.97,641.97,1000.0,617.361,617.8414,616.8613,616.8613,1000.0
2021-09-21 10:35:00,641.81,641.81,640.44,640.79,3280.0,616.7076,616.7076,615.3912,615.7275,3280.0
2021-09-21 10:40:00,641.14,641.46,641.14,641.46,304.0,616.0638,616.3713,616.0638,616.3713,304.0
2021-09-21 10:45:00,642.46,642.46,640.0,640.0,500.0,617.3322,617.3322,614.9684,614.9684,500.0
2021-09-21 10:50:00,638.04,638.04,637.05,638.03,6165.0,613.085,613.085,612.1338,613.0754,6165.0
2021-09-21 10:55:00,640.08,640.56,639.39,640.27,1719.0,615.0452,615.5065,614.3822,615.2278,1719.0
2021-09-21 11:00:00,640.23,640.6,639.43,640.16,1900.0,615.1894,615.5449,614.4207,615.1221,1900.0
2021-09-21 11:05:00,641.14,641.89,641.14,641.89,200.0,616.0638,616.7845,616.0638,616.7845,200.0
2021-09-21 11:10:00,641.89,641.89,641.89,641.89,0.0,616.7845,616.7845,616.7845,616.7845,0.0
2021-09-21 11:15:00,642.75,643.75,642.28,643.74,1234.0,617.6108,618.5717,617.1592,618.5621,1234.0
2021-09-21 11:20:00,643.47,643.47,642.96,642.96,300.0,618.3027,618.3027,617.8126,617.8126,300.0
2021-09-21 11:25:00,642.58,642.58,642.58,642.58,100.0,617.4475,617.4475,617.4475,617.4475,100.0
2021-09-21 11:30:00,643.87,644.43,643.87,643.92,460.0,618.687,619.2251,618.687,618.7351,460.0
2021-09-21 11:35:00,644.96,644.97,644.17,644.68,513.0,619.7344,619.744,618.9753,619.4653,513.0
2021-09-21 11:40:00,643.94,644.32,643.94,644.32,600.0,618.7543,619.1194,618.7543,619.1194,600.0
2021-09-21 11:45:00,645.0,645.0,643.43,644.65,400.0,619.7728,619.7728,618.2642,619.4365,400.0
2021-09-21 11:50:00,644.73,644.84,644.2,644.2,649.0,619.5134,619.6191,619.0041,619.0041,649.0
2021-09-21 11:55:00,644.09,644.09,644.05,644.05,200.0,618.8984,618.8984,618.86,618.86,200.0
2021-09-21 12:00:00,643.24,644.15,643.24,644.15,482.0,618.0817,618.9561,618.0817,618.9561,482.0
2021-09-21 12:05:00,644.01,644.93,644.0,644.55,505.0,618.8215,619.7056,618.8119,619.3404,505.0
2021-09-21 12:10:00,644.08,644.93,644.08,644.93,882.0,618.8888,619.7056,618.8888,619.7056,882.0
2021-09-21 12:15:00,644.95,644.95,644.06,644.07,603.0,619.7248,619.7248,618.8696,618.8792,603.0
2021-09-21 12:20:00,643.95,643.95,643.94,643.95,100.0,618.7639,618.7639,618.7543,618.7639,100.0
2021-09-21 12:25:00,644.56,644.56,643.7,644.27,1200.0,619.35,619.35,618.5237,619.0714,1200.0
2021-09-21 12:30:00,644.44,644.44,644.44,644.44,500.0,619.2347,619.2347,619.2347,619.2347,500.0
2021-09-21 12:35:00,644.43,644.43,644.33,644.33,200.0,619.2251,619.2251,619.129,619.129,200.0
2021-09-21 12:40:00,643.65,644.02,643.59,644.02,410.0,618.4756,618.8311,618.418,618.8311,410.0
2021-09-21 12:45:00,644.21,644.39,644.21,644.39,600.0,619.0137,619.1867,619.0137,619.1867,600.0
2021-09-21 12:50:00,644.06,644.22,643.21,643.21,302.0,618.8696,619.0233,618.0528,618.0528,302.0
2021-09-21 12:55:00,643.17,643.81,643.17,643.81,500.0,618.0144,618.6294,618.0144,618.6294,500.0
2021-09-21 13:00:00,644.14,644.14,643.52,643.61,888.0,618.9465,618.9465,618.3507,618.4372,888.0
2021-09-21 13:05:00,643.82,643.82,643.48,643.48,400.0,618.639,618.639,618.3123,618.3123,400.0
2021-09-21 13:10:00,643.25,643.25,642.91,642.91,300.0,618.0913,618.0913,617.7646,617.7646,300.0
2021-09-21 13:15:00,643.26,643.26,642.91,642.91,410.0,618.1009,618.1009,617.7646,617.7646,410.0
2021-09-21 13:20:00,642.65,642.65,642.23,642.23,400.0,617.5147,617.5147,617.1112,617.1112,400.0
2021-09-21 13:25:00,641.29,641.7,641.29,641.7,200.0,616.2079,616.6019,616.2079,616.6019,200.0
2021-09-21 13:30:00,641.75,641.9,641.64,641.64,300.0,616.6499,616.7941,616.5442,616.5442,300.0
2021-09-21 13:35:00,641.82,641.82,641.82,641.82,100.0,616.7172,616.7172,616.7172,616.7172,100.0
2021-09-21 13:40:00,641.94,641.94,641.93,641.94,143.0,616.8325,616.8325,616.8229,616.8325,143.0
2021-09-21 13:45:00,641.93,641.93,641.93,641.93,100.0,616.8229,616.8229,616.8229,616.8229,100.0
2021-09-21 13:50:00,642.26,642.89,641.74,641.74,3464.0,617.14,617.7453,616.6403,616.6403,3464.0
2021-09-21 13:55:00,641.96,642.34,641.96,642.34,1465.0,616.8517,617.2169,616.8517,617.2169,1465.0
2021-09-21 14:00:00,641.72,642.44,641.72,641.81,5023.0,616.6211,617.3129,616.6211,616.7076,5023.0
2021-09-21 14:05:00,642.37,642.64,642.14,642.24,862.0,617.2457,617.5051,617.0247,617.1208,862.0
2021-09-21 14:10:00,641.76,642.2,641.76,642.2,800.0,616.6595,617.0823,616.6595,617.0823,800.0
2021-09-21 14:15:00,642.46,642.47,642.0,642.0,300.0,617.3322,617.3418,616.8902,616.8902,300.0
2021-09-21 14:20:00,642.0,642.0,642.0,642.0,0.0,616.8902,616.8902,616.8902,616.8902,0.0
2021-09-21 14:25:00,641.76,641.76,640.72,640.72,1000.0,616.6595,616.6595,615.6602,615.6602,1000.0
2021-09-21 14:30:00,640.65,641.24,640.65,641.24,601.0,615.593,616.1599,615.593,616.1599,601.0
2021-09-21 14:35:00,641.08,641.08,640.68,640.92,1556.0,616.0061,616.0061,615.6218,615.8524,1556.0
2021-09-21 14:40:00,641.02,641.05,640.86,641.03,400.0,615.9485,615.9773,615.7947,615.9581,400.0
2021-09-21 14:45:00,641.27,641.6,641.18,641.19,600.0,616.1887,616.5058,616.1022,616.1118,600.0
2021-09-21 14:50:00,642.26,643.12,642.26,642.48,1364.0,617.14,617.9663,617.14,617.3514,1364.0
2021-09-21 14:55:00,642.33,642.43,642.33,642.43,200.0,617.2072,617.3033,617.2072,617.3033,200.0
2021-09-21 15:00:00,642.74,643.46,642.74,643.46,300.0,617.6012,618.293,617.6012,618.293,300.0
2021-09-21 15:05:00,641.91,641.92,641.91,641.91,126.0,616.8037,616.8133,616.8037,616.8037,126.0
2021-09-21 15:10:00,642.6,642.92,642.54,642.92,1100.0,617.4667,617.7742,617.409,617.7742,1100.0
2021-09-21 15:15:00,643.13,643.88,642.64,643.19,975.0,617.976,618.6966,617.5051,618.0336,975.0
2021-09-21 15:20:00,643.65,643.66,643.41,643.41,210.0,618.4756,618.4852,618.245,618.245,210.0
2021-09-21 15:25:00,643.45,643.55,643.45,643.55,300.0,618.2834,618.3795,618.2834,618.3795,300.0
2021-09-21 15:30:00,643.66,643.9,643.2,643.2,500.0,618.4852,618.7158,618.0432,618.0432,500.0
2021-09-21 15:35:00,643.17,643.8,642.74,642.74,800.0,618.0144,618.6198,617.6012,617.6012,800.0
2021-09-21 15:40:00,643.21,643.47,642.76,643.31,700.0,618.0528,618.3027,617.6204,618.1489,700.0
2021-09-21 15:45:00,642.87,643.07,641.81,642.16,1300.0,617.7261,617.9183,616.7076,617.0439,1300.0
2021-09-21 15:50:00,642.24,642.9,642.15,642.55,1812.0,617.1208,617.755,617.0343,617.4186,1812.0
2021-09-21 15:55:00,642.11,642.42,640.56,640.57,7430.0,616.9959,617.2937,615.5065,615.5161,7430.0
2021-09-22 09:30:00,646.53,647.96,641.26,646.29,5500.0,621.243,622.617,616.1791,621.0124,5500.0
2021-09-22 09:35:00,643.7,643.7,640.21,641.98,500.0,618.5237,618.5237,615.1702,616.8709,500.0
2021-09-22 09:40:00,639.89,640.32,638.66,639.27,1100.0,614.8627,615.2759,613.6808,614.2669,1100.0
2021-09-22 09:45:00,638.85,639.23,637.95,637.95,508.0,613.8634,614.2285,612.9986,612.9986,508.0
2021-09-22 09:50:00,637.48,637.99,636.92,637.12,1180.0,612.5469,613.037,612.0088,612.201,1180.0
2021-09-22 09:55:00,637.92,639.74,637.92,639.74,552.0,612.9697,614.7185,612.9697,614.7185,552.0
2021-09-22 10:00:00,639.79,640.7,639.26,640.7,500.0,614.7666,615.641,614.2573,615.641,500.0
2021-09-22 10:05:00,642.08,642.08,641.01,641.47,1390.0,616.967,616.967,615.9389,616.3809,1390.0
2021-09-22 10:10:00,642.11,642.58,641.25,642.28,800.0,616.9959,617.4475,616.1695,617.1592,800.0
2021-09-22 10:15:00,643.66,644.26,642.64,642.64,439.0,618.4852,619.0618,617.5051,617.5051,439.0
2021-09-22 10:20:00,642.92,642.92,641.84,642.21,1107.0,617.7742,617.7742,616.7364,617.0919,1107.0
2021-09-22 10:25:00,642.16,642.27,641.71,641.88,1791.0,617.0439,617.1496,616.6115,616.7748,1791.0
2021-09-22 10:30:00,642.47,643.05,642.47,643.05,200.0,617.3418,617.8991,617.3418,617.8991,200.0
2021-09-22 10:35:00,642.5,643.13,642.24,642.98,400.0,617.3706,617.976,617.1208,617.8318,400.0
2021-09-22 10:40:00,642.56,642.56,641.67,641.67,500.0,617.4283,617.4283,616.5731,616.5731,500.0
2021-09-22 10:45:00,642.24,643.01,642.24,643.01,300.0,617.1208,617.8607,617.1208,617.8607,300.0
2021-09-22 10:50:00,642.99,642.99,642.44,642.44,300.0,617.8414,617.8414,617.3129,617.3129,300.0
2021-09-22 10:55:00,643.06,644.44,643.06,644.41,505.0,617.9087,619.2347,617.9087,619.2059,505.0
2021-09-22 11:00:00,644.75,644.75,643.58,643.58,585.0,619.5326,619.5326,618.4084,618.4084,585.0
2021-09-22 11:05:00,642.77,643.08,642.77,643.08,750.0,617.63,617.9279,617.63,617.9279,750.0
2021-09-22 11:10:00,643.22,643.22,642.26,642.39,1425.0,618.0624,618.0624,617.14,617.2649,1425.0
2021-09-22 11:15:00,642.62,642.62,642.0,642.0,500.0,617.4859,617.4859,616.8902,616.8902,500.0
2021-09-22 11:20:00,642.3,642.99,642.3,642.99,753.0,617.1784,617.8414,617.1784,617.8414,753.0
2021-09-22 11:25:00,643.13,643.4,642.77,643.33,1205.0,617.976,618.2354,617.63,618.1681,1205.0
2021-09-22 11:30:00,643.62,644.36,643.27,644.36,500.0,618.4468,619.1578,618.1105,619.1578,500.0
2021-09-22 11:35:00,643.95,644.37,643.14,643.14,400.0,618.7639,619.1675,617.9856,617.9856,400.0
2021-09-22 11:40:00,643.44,644.24,643.44,644.22,1300.0,618.2738,619.0425,618.2738,619.0233,1300.0
2021-09-22 11:45:00,644.5,645.0,644.5,645.0,910.0,619.2924,619.7728,619.2924,619.7728,910.0
2021-09-22 11:50:00,645.47,645.47,642.64,643.11,2571.0,620.2244,620.2244,617.5051,617.9567,2571.0
2021-09-22 11:55:00,643.1,645.23,643.1,645.03,3559.0,617.9471,619.9938,617.9471,619.8016,3559.0
2021-09-22 12:00:00,644.24,644.24,643.53,643.53,905.0,619.0425,619.0425,618.3603,618.3603,905.0
2021-09-22 12:05:00,643.95,643.98,643.59,643.88,1045.0,618.7639,618.7927,618.418,618.6966,1045.0
2021-09-22 12:10:00,643.71,643.71,643.32,643.41,400.0,618.5333,618.5333,618.1585,618.245,400.0
2021-09-22 12:15:00,643.38,643.91,643.38,643.91,800.0,618.2162,618.7254,618.2162,618.7254,800.0
2021-09-22 12:20:00,644.66,644.66,643.94,644.31,400.0,619.4461,619.4461,618.7543,619.1098,400.0
2021-09-22 12:25:00,644.53,644.53,643.93,643.93,400.0,619.3212,619.3212,618.7447,618.7447,400.0
2021-09-22 12:30:00,643.93,643.93,642.54,642.54,1875.0,618.7447,618.7447,617.409,617.409,1875.0
2021-09-22 12:35:00,642.81,643.17,642.42,642.42,815.0,617.6685,618.0144,617.2937,617.2937,815.0
2021-09-22 12:40:00,642.16,642.16,642.15,642.16,100.0,617.0439,617.0439,617.0343,617.0439,100.0
2021-09-22 12:45:00,642.05,642.05,642.04,642.05,100.0,616.9382,616.9382,616.9286,616.9382,100.0
2021-09-22 12:50:00,641.75,641.76,640.57,640.58,1299.0,616.6499,616.6595,615.5161,615.5257,1299.0
2021-09-22 12:55:00,640.07,641.41,640.07,640.93,700.0,615.0356,616.3232,615.0356,615.862,700.0
2021-09-22 13:00:00,640.67,641.03,640.66,640.92,900.0,615.6122,615.9581,615.6026,615.8524,900.0
2021-09-22 13:05:00,640.93,641.05,640.5,640.65,700.0,615.862,615.9773,615.4488,615.593,700.0
2021-09-22 13:10:00,641.09,641.09,640.1,640.12,500.0,616.0157,616.0157,615.0645,615.0837,500.0
2021-09-22 13:15:00,640.25,640.34,639.8,640.22,1300.0,615.2086,615.2951,614.7762,615.1798,1300.0
2021-09-22 13:20:00,640.92,640.92,640.75,640.75,400.0,615.8524,615.8524,615.689,615.689,400.0
2021-09-22 13:25:00,641.03,641.53,641.03,641.53,200.0,615.9581,616.4385,615.9581,616.4385,200.0
2021-09-22 13:30:00,642.3,643.53,642.1,643.07,1200.0,617.1784,618.3603,616.9862,617.9183,1200.0
2021-09-22 13:35:00,643.05,643.3,642.91,643.11,1329.0,617.8991,618.1393,617.7646,617.9567,1329.0
2021-09-22 13:40:00,643.28,643.73,643.28,643.73,400.0,618.1201,618.5525,618.1201,618.5525,400.0
2021-09-22 13:45:00,643.85,643.85,643.58,643.58,200.0,618.6678,618.6678,618.4084,618.4084,200.0
2021-09-22 13:50:00,643.47,643.47,643.47,643.47,100.0,618.3027,618.3027,618.3027,618.3027,100.0
2021-09-22 13:55:00,642.68,642.68,642.68,642.68,100.0,617.5436,617.5436,617.5436,617.5436,100.0
2021-09-22 14:00:00,642.46,645.35,642.46,645.35,1200.0,617.3322,620.1091,617.3322,620.1091,1200.0
2021-09-22 14:05:00,644.7,644.7,644.2,644.2,500.0,619.4846,619.4846,619.0041,619.0041,500.0
2021-09-22 14:10:00,644.81,645.25,644.81,645.25,1100.0,619.5902,620.013,619.5902,620.013,1100.0
2021-09-22 14:15:00,645.02,646.03,645.02,645.81,820.0,619.792,620.7625,619.792,620.5511,820.0
2021-09-22 14:20:00,645.33,645.33,644.47,645.14,972.0,620.0899,620.0899,619.2635,619.9073,972.0
2021-09-22 14:25:00,644.67,645.33,644.67,645.33,300.0,619.4557,620.0899,619.4557,620.0899,300.0
2021-09-22 14:30:00,645.91,645.91,645.06,645.06,1195.0,620.6472,620.6472,619.8305,619.8305,1195.0
2021-09-22 14:35:00,644.49,644.76,643.89,643.89,900.0,619.2828,619.5422,618.7062,618.7062,900.0
2021-09-22 14:40:00,642.72,643.54,642.54,643.28,780.0,617.582,618.3699,617.409,618.1201,780.0
2021-09-22 14:45:00,643.48,644.0,642.59,642.59,1619.0,618.3123,618.8119,617.4571,617.4571,1619.0
2021-09-22 14:50:00,641.76,642.92,641.76,642.92,910.0,616.6595,617.7742,616.6595,617.7742,910.0
2021-09-22 14:55:00,642.12,642.12,642.11,642.11,300.0,617.0055,617.0055,616.9959,616.9959,300.0
2021-09-22 15:00:00,641.7,642.93,641.6,642.55,952.0,616.6019,617.7838,616.5058,617.4186,952.0
2021-09-22 15:05:00,642.4,643.0,642.4,643.0,600.0,617.2745,617.851,617.2745,617.851,600.0
2021-09-22 15:10:00,644.04,644.92,644.04,644.92,1000.0,618.8504,619.6959,618.8504,619.6959,1000.0
2021-09-22 15:15:00,645.13,645.72,645.13,645.72,400.0,619.8977,620.4647,619.8977,620.4647,400.0
2021-09-22 15:20:00,645.61,645.72,645.02,645.72,1944.0,620.359,620.4647,619.792,620.4647,1944.0
2021-09-22 15:25:00,645.92,645.92,645.0,645.47,3888.0,620.6568,620.6568,619.7728,620.2244,3888.0
2021-09-22 15:30:00,645.21,645.21,644.47,644.62,2075.0,619.9746,619.9746,619.2635,619.4077,2075.0
2021-09-22 15:35:00,644.61,646.79,644.61,646.79,1605.0,619.3981,621.4928,619.3981,621.4928,1605.0
2021-09-22 15:40:00,646.41,646.41,645.65,645.88,1132.0,621.1277,621.1277,620.3974,620.6184,1132.0
2021-09-22 15:45:00,645.42,645.53,645.15,645.15,1800.0,620.1764,620.2821,619.917,619.917,1800.0
2021-09-22 15:50:00,644.28,645.4,644.02,645.24,4036.0,619.081,620.1572,618.8311,620.0034,4036.0
2021-09-22 15:55:00,644.93,645.68,644.22,644.83,10001.0,619.7056,620.4262,619.0233,619.6095,10001.0
2021-09-23 09:30:00,650.39,651.22,648.94,650.0,6921.0,624.952,625.7495,623.5587,624.5773,6921.0
2021-09-23 09:35:00,648.22,649.87,647.9,649.5,1101.0,622.8669,624.4523,622.5594,624.0968,1101.0
2021-09-23 09:40:00,649.99,650.57,647.68,650.57,4403.0,624.5676,625.125,622.348,625.125,4403.0
2021-09-23 09:45:00,651.16,653.64,651.16,652.27,1204.0,625.6919,628.0749,625.6919,626.7585,1204.0
2021-09-23 09:50:00,652.85,652.85,651.02,651.02,518.0,627.3158,627.3158,625.5574,625.5574,518.0
2021-09-23 09:55:00,651.63,653.0,651.02,652.05,3543.0,626.1435,627.4599,625.5574,626.5471,3543.0
2021-09-23 10:00:00,651.68,653.04,651.18,651.91,1106.0,626.1915,627.4984,625.7111,626.4126,1106.0
2021-09-23 10:05:00,651.5,651.5,650.21,650.21,500.0,626.0186,626.0186,624.779,624.779,500.0
2021-09-23 10:10:00,650.69,651.08,650.31,650.5,2506.0,625.2403,625.615,624.8751,625.0577,2506.0
2021-09-23 10:15:00,649.68,650.41,649.6,650.28,1600.0,624.2698,624.9712,624.1929,624.8463,1600.0
2021-09-23 10:20:00,650.74,652.59,650.28,652.59,2696.0,625.2883,627.066,624.8463,627.066,2696.0
2021-09-23 10:25:00,652.61,653.11,651.44,651.44,1738.0,627.0852,627.5656,625.9609,625.9609,1738.0
2021-09-23 10:30:00,651.01,652.09,650.92,652.03,4792.0,625.5478,626.5855,625.4613,626.5279,4792.0
2021-09-23 10:35:00,651.79,651.83,651.25,651.82,1688.0,626.2972,626.3357,625.7784,626.3261,1688.0
2021-09-23 10:40:00,651.58,651.58,648.51,648.51,6303.0,626.0955,626.0955,623.1455,623.1455,6303.0
2021-09-23 10:45:00,648.15,650.47,648.15,650.25,1450.0,622.7996,625.0289,622.7996,624.8175,1450.0
2021-09-23 10:50:00,650.63,650.83,649.92,650.59,1506.0,625.1826,625.3748,624.5004,625.1442,1506.0
2021-09-23 10:55:00,650.54,651.06,650.46,651.06,700.0,625.0961,625.5958,625.0193,625.5958,700.0
2021-09-23 11:00:00,650.94,651.48,649.94,650.81,1000.0,625.4805,625.9994,624.5196,625.3556,1000.0
2021-09-23 11:05:00,650.42,650.74,649.0,649.0,1420.0,624.9808,625.2883,623.6164,623.6164,1420.0
2021-09-23 11:10:00,649.27,649.27,649.27,649.27,100.0,623.8758,623.8758,623.8758,623.8758,100.0
2021-09-23 11:15:00,648.47,648.47,648.47,648.47,100.0,623.1071,623.1071,623.1071,623.1071,100.0
2021-09-23 11:20:00,647.68,648.66,647.68,648.17,500.0,622.348,623.2897,622.348,622.8188,500.0
2021-09-23 11:25:00,648.4,648.8,647.91,648.8,800.0,623.0398,623.4242,622.569,623.4242,800.0
2021-09-23 11:30:00,649.38,650.0,648.97,650.0,300.0,623.9815,624.5773,623.5875,624.5773,300.0
2021-09-23 11:35:00,649.59,649.59,649.03,649.03,400.0,624.1833,624.1833,623.6452,623.6452,400.0
2021-09-23 11:40:00,648.67,648.67,647.98,648.54,500.0,623.2993,623.2993,622.6363,623.1744,500.0
2021-09-23 11:45:00,649.66,649.71,648.65,648.65,740.0,624.2506,624.2986,623.2801,623.2801,740.0
2021-09-23 11:50:00,648.85,648.97,648.57,648.96,1310.0,623.4722,623.5875,623.2032,623.5779,1310.0
2021-09-23 11:55:00,648.96,648.96,648.96,648.96,0.0,623.5779,623.5779,623.5779,623.5779,0.0
2021-09-23 12:00:00,649.56,649.56,648.71,649.05,1055.0,624.1545,624.1545,623.3377,623.6644,1055.0
2021-09-23 12:05:00,648.73,649.28,648.73,649.28,800.0,623.3569,623.8854,623.3569,623.8854,800.0
2021-09-23 12:10:00,649.5,649.76,649.5,649.76,200.0,624.0968,624.3466,624.0968,624.3466,200.0
2021-09-23 12:15:00,650.0,650.27,649.99,650.04,1223.0,624.5773,624.8367,624.5676,624.6157,1223.0
2021-09-23 12:20:00,649.08,649.4,648.66,648.66,300.0,623.6932,624.0007,623.2897,623.2897,300.0
2021-09-23 12:25:00,648.92,648.92,648.31,648.63,400.0,623.5395,623.5395,622.9534,623.2608,400.0
2021-09-23 12:30:00,648.94,649.25,648.94,649.25,1204.0,623.5587,623.8566,623.5587,623.8566,1204.0
2021-09-23 12:35:00,650.45,650.5,650.0,650.0,620.0,625.0097,625.0577,624.5773,624.5773,620.0
2021-09-23 12:40:00,649.74,650.0,649.74,650.0,300.0,624.3274,624.5773,624.3274,624.5773,300.0
2021-09-23 12:45:00,650.32,650.9,650.31,650.9,200.0,624.8847,625.4421,624.8751,625.4421,200.0
2021-09-23 12:50:00,650.78,651.98,650.78,651.28,600.0,625.3268,626.4798,625.3268,625.8072,600.0
2021-09-23 12:55:00,651.78,651.78,651.78,651.78,100.0,626.2876,626.2876,626.2876,626.2876,100.0
2021-09-23 13:00:00,651.56,651.99,651.03,651.99,1086.0,626.0762,626.4894,625.567,626.4894,1086.0
2021-09-23 13:05:00,652.15,652.15,651.9,651.91,200.0,626.6432,626.6432,626.4029,626.4126,200.0
2021-09-23 13:10:00,651.54,651.54,651.31,651.31,300.0,626.057,626.057,625.836,625.836,300.0
2021-09-23 13:15:00,651.87,652.04,651.87,652.04,200.0,626.3741,626.5375,626.3741,626.5375,200.0
2021-09-23 13:20:00,652.75,652.95,651.71,652.33,800.0,627.2197,627.4119,626.2204,626.8161,800.0
2021-09-23 13:25:00,651.72,652.74,651.26,651.95,900.0,626.23,627.2101,625.788,626.451,900.0
2021-09-23 13:30:00,652.08,653.64,652.08,653.64,400.0,626.5759,628.0749,626.5759,628.0749,400.0
2021-09-23 13:35:00,653.62,653.62,652.76,652.83,300.0,628.0557,628.0557,627.2293,627.2966,300.0
2021-09-23 13:40:00,652.83,652.83,652.83,652.83,0.0,627.2966,627.2966,627.2966,627.2966,0.0
2021-09-23 13:45:00,652.88,653.56,652.42,652.42,400.0,627.3446,627.998,626.9026,626.9026,400.0
2021-09-23 13:50:00,653.53,653.76,653.53,653.75,673.0,627.9692,628.1902,627.9692,628.1806,673.0
2021-09-23 13:55:00,652.85,653.27,652.85,653.08,588.0,627.3158,627.7194,627.3158,627.5368,588.0
2021-09-23 14:00:00,652.72,653.08,652.45,653.08,300.0,627.1909,627.5368,626.9314,627.5368,300.0
2021-09-23 14:05:00,653.18,653.18,652.0,652.05,1280.0,627.6329,627.6329,626.499,626.5471,1280.0
2021-09-23 14:10:00,652.31,652.4,652.31,652.4,200.0,626.7969,626.8834,626.7969,626.8834,200.0
2021-09-23 14:15:00,651.92,651.92,651.92,651.92,100.0,626.4222,626.4222,626.4222,626.4222,100.0
2021-09-23 14:20:00,652.23,652.29,651.77,651.77,700.0,626.72,626.7777,626.278,626.278,700.0
2021-09-23 14:25:00,651.77,651.77,651.77,651.77,0.0,626.278,626.278,626.278,626.278,0.0
2021-09-23 14:30:00,651.8,652.45,651.8,652.13,910.0,626.3069,626.9314,626.3069,626.6239,910.0
2021-09-23 14:35:00,652.45,652.45,652.08,652.09,628.0,626.9314,626.9314,626.5759,626.5855,628.0
2021-09-23 14:40:00,652.63,652.7,652.46,652.47,1100.0,627.1044,627.1717,626.941,626.9507,1100.0
2021-09-23 14:45:00,652.51,652.7,652.34,652.34,1000.0,626.9891,627.1717,626.8257,626.8257,1000.0
2021-09-23 14:50:00,652.34,652.34,652.34,652.34,0.0,626.8257,626.8257,626.8257,626.8257,0.0
2021-09-23 14:55:00,652.61,653.99,652.47,653.65,3416.0,627.0852,628.4112,626.9507,628.0845,3416.0
2021-09-23 15:00:00,653.77,654.29,653.76,654.29,1205.0,628.1998,628.6995,628.1902,628.6995,1205.0
2021-09-23 15:05:00,654.42,654.55,653.05,653.05,2500.0,628.8244,628.9493,627.508,627.508,2500.0
2021-09-23 15:10:00,653.05,653.72,652.91,653.72,1000.0,627.508,628.1518,627.3734,628.1518,1000.0
2021-09-23 15:15:00,653.78,654.03,653.48,654.0,2108.0,628.2094,628.4496,627.9211,628.4208,2108.0
2021-09-23 15:20:00,654.04,654.53,653.49,653.49,1376.0,628.4592,628.9301,627.9308,627.9308,1376.0
2021-09-23 15:25:00,653.55,653.55,653.12,653.18,1701.0,627.9884,627.9884,627.5752,627.6329,1701.0
2021-09-23 15:30:00,653.71,653.9,652.84,653.9,2532.0,628.1422,628.3247,627.3062,628.3247,2532.0
2021-09-23 15:35:00,653.98,654.13,653.4,653.4,1717.0,628.4016,628.5457,627.8443,627.8443,1717.0
2021-09-23 15:40:00,653.37,653.89,652.91,653.89,2027.0,627.8155,628.3151,627.3734,628.3151,2027.0
2021-09-23 15:45:00,653.47,653.57,652.69,652.69,3223.0,627.9115,628.0076,627.162,627.162,3223.0
2021-09-23 15:50:00,652.72,653.44,652.35,653.44,3761.0,627.1909,627.8827,626.8353,627.8827,3761.0
2021-09-23 15:55:00,653.49,653.86,652.75,653.29,11832.0,627.9308,628.2863,627.2197,627.7386,11832.0
2021-09-24 09:30:00,650.75,651.47,649.88,650.6,5123.0,625.2979,625.9898,624.462,625.1538,5123.0
2021-09-24 09:35:00,650.5,652.36,650.0,652.1,5256.0,625.0577,626.845,624.5773,626.5951,5256.0
2021-09-24 09:40:00,652.59,652.59,652.59,652.59,120.0,627.066,627.066,627.066,627.066,120.0
2021-09-24 09:45:00,652.17,652.17,650.39,650.44,1230.0,626.6624,626.6624,624.952,625.0,1230.0
2021-09-24 09:50:00,651.22,652.47,651.22,652.47,306.0,625.7495,626.9507,625.7495,626.9507,306.0
2021-09-24 09:55:00,651.03,652.22,650.97,652.22,430.0,625.567,626.7104,625.5093,626.7104,430.0
2021-09-24 10:00:00,652.99,652.99,652.99,652.99,100.0,627.4503,627.4503,627.4503,627.4503,100.0
2021-09-24 10:05:00,652.05,652.05,652.05,652.05,110.0,626.5471,626.5471,626.5471,626.5471,110.0
2021-09-24 10:10:00,652.05,652.05,652.05,652.05,0.0,626.5471,626.5471,626.5471,626.5471,0.0
2021-09-24 10:15:00,651.37,651.37,650.26,650.35,521.0,625.8937,625.8937,624.8271,624.9136,521.0
2021-09-24 10:20:00,649.84,650.61,649.84,650.61,627.0,624.4235,625.1634,624.4235,625.1634,627.0
2021-09-24 10:25:00,649.33,649.69,647.69,647.7,421.0,623.9335,624.2794,622.3576,622.3672,421.0
2021-09-24 10:30:00,647.43,648.12,646.8,647.82,600.0,622.1078,622.7708,621.5024,622.4825,600.0
2021-09-24 10:35:00,648.63,649.26,648.13,648.86,1401.0,623.2608,623.8662,622.7804,623.4818,1401.0
2021-09-24 10:40:00,648.86,648.86,648.86,648.86,0.0,623.4818,623.4818,623.4818,623.4818,0.0
2021-09-24 10:45:00,649.55,649.99,648.95,649.62,1433.0,624.1449,624.5676,623.5683,624.2121,1433.0
2021-09-24 10:50:00,648.9,648.9,647.51,647.51,920.0,623.5203,623.5203,622.1846,622.1846,920.0
2021-09-24 10:55:00,647.68,648.41,647.29,648.41,2007.0,622.348,623.0494,621.9733,623.0494,2007.0
2021-09-24 11:00:00,648.98,650.91,648.98,650.91,704.0,623.5972,625.4517,623.5972,625.4517,704.0
2021-09-24 11:05:00,650.62,650.99,650.61,650.99,354.0,625.173,625.5285,625.1634,625.5285,354.0
2021-09-24 11:10:00,650.91,651.16,650.91,651.16,267.0,625.4517,625.6919,625.4517,625.6919,267.0
2021-09-24 11:15:00,651.23,652.33,651.23,652.33,500.0,625.7592,626.8161,625.7592,626.8161,500.0
2021-09-24 11:20:00,651.83,651.83,651.83,651.83,100.0,626.3357,626.3357,626.3357,626.3357,100.0
2021-09-24 11:25:00,651.62,651.63,651.44,651.44,305.0,626.1339,626.1435,625.9609,625.9609,305.0
2021-09-24 11:30:00,651.76,651.76,651.57,651.57,200.0,626.2684,626.2684,626.0859,626.0859,200.0
2021-09-24 11:35:00,652.11,652.11,652.11,652.11,100.0,626.6047,626.6047,626.6047,626.6047,100.0
2021-09-24 11:40:00,651.99,652.41,651.99,652.11,400.0,626.4894,626.893,626.4894,626.6047,400.0
2021-09-24 11:45:00,651.41,651.41,651.41,651.41,100.0,625.9321,625.9321,625.9321,625.9321,100.0
2021-09-24 11:50:00,651.96,651.96,651.96,651.96,270.0,626.4606,626.4606,626.4606,626.4606,270.0
2021-09-24 11:55:00,651.96,651.96,651.96,651.96,0.0,626.4606,626.4606,626.4606,626.4606,0.0
2021-09-24 12:00:00,651.96,651.96,651.96,651.96,0.0,626.4606,626.4606,626.4606,626.4606,0.0
2021-09-24 12:05:00,651.13,651.13,651.12,651.13,200.0,625.6631,625.6631,625.6535,625.6631,200.0
2021-09-24 12:10:00,650.95,651.2,650.94,651.2,400.0,625.4901,625.7303,625.4805,625.7303,400.0
2021-09-24 12:15:00,651.29,651.63,651.29,651.63,300.0,625.8168,626.1435,625.8168,626.1435,300.0
2021-09-24 12:20:00,651.42,651.9,651.41,651.9,213.0,625.9417,626.4029,625.9321,626.4029,213.0
2021-09-24 12:25:00,651.9,651.9,651.9,651.9,0.0,626.4029,626.4029,626.4029,626.4029,0.0
2021-09-24 12:30:00,651.9,651.9,651.9,651.9,0.0,626.4029,626.4029,626.4029,626.4029,0.0
2021-09-24 12:35:00,652.68,653.62,652.68,653.62,700.0,627.1524,628.0557,627.1524,628.0557,700.0
2021-09-24 12:40:00,654.13,654.88,654.0,654.71,2566.0,628.5457,629.2664,628.4208,629.103,2566.0
2021-09-24 12:45:00,655.15,655.7,655.15,655.7,300.0,629.5258,630.0543,629.5258,630.0543,300.0
2021-09-24 12:50:00,655.7,655.7,655.7,655.7,0.0,630.0543,630.0543,630.0543,630.0543,0.0
2021-09-24 12:55:00,655.2,655.42,655.02,655.42,3800.0,629.5739,629.7853,629.4009,629.7853,3800.0
2021-09-24 13:00:00,655.61,656.46,655.61,656.46,1137.0,629.9678,630.7846,629.9678,630.7846,1137.0
2021-09-24 13:05:00,656.14,656.43,655.62,656.0,500.0,630.4771,630.7558,629.9774,630.3426,500.0
2021-09-24 13:10:00,656.0,656.0,656.0,656.0,0.0,630.3426,630.3426,630.3426,630.3426,0.0
2021-09-24 13:15:00,655.92,656.4,655.63,656.4,1302.0,630.2657,630.7269,629.9871,630.7269,1302.0
2021-09-24 13:20:00,656.27,656.27,655.88,656.19,1060.0,630.602,630.602,630.2273,630.5252,1060.0
2021-09-24 13:25:00,656.04,656.04,656.02,656.02,200.0,630.381,630.381,630.3618,630.3618,200.0
2021-09-24 13:30:00,655.64,655.64,655.06,655.06,300.0,629.9967,629.9967,629.4394,629.4394,300.0
2021-09-24 13:35:00,655.06,655.06,655.06,655.06,0.0,629.4394,629.4394,629.4394,629.4394,0.0
2021-09-24 13:40:00,654.93,654.94,654.93,654.93,200.0,629.3144,629.324,629.3144,629.3144,200.0
2021-09-24 13:45:00,656.11,656.21,655.21,655.21,2799.0,630.4483,630.5444,629.5835,629.5835,2799.0
2021-09-24 13:50:00,655.62,656.08,655.61,655.93,703.0,629.9774,630.4195,629.9678,630.2753,703.0
2021-09-24 13:55:00,655.82,656.09,655.82,656.09,301.0,630.1696,630.4291,630.1696,630.4291,301.0
2021-09-24 14:00:00,656.61,656.61,656.61,656.61,100.0,630.9287,630.9287,630.9287,630.9287,100.0
2021-09-24 14:05:00,656.05,656.97,656.05,656.24,1412.0,630.3906,631.2746,630.3906,630.5732,1412.0
2021-09-24 14:10:00,655.84,655.99,655.84,655.99,200.0,630.1888,630.333,630.1888,630.333,200.0
2021-09-24 14:15:00,656.09,656.09,656.09,656.09,100.0,630.4291,630.4291,630.4291,630.4291,100.0
2021-09-24 14:20:00,656.06,656.06,656.06,656.06,100.0,630.4002,630.4002,630.4002,630.4002,100.0
2021-09-24 14:25:00,656.39,657.12,656.39,657.05,783.0,630.7173,631.4188,630.7173,631.3515,783.0
2021-09-24 14:30:00,657.59,658.12,657.48,657.99,989.0,631.8704,632.3797,631.7647,632.2548,989.0
2021-09-24 14:35:00,658.02,658.22,657.52,658.05,1104.0,632.2836,632.4758,631.8031,632.3124,1104.0
2021-09-24 14:40:00,657.9,658.28,657.9,658.28,655.0,632.1683,632.5334,632.1683,632.5334,655.0
2021-09-24 14:45:00,658.62,658.62,658.62,658.62,100.0,632.8601,632.8601,632.8601,632.8601,100.0
2021-09-24 14:50:00,658.62,658.62,658.62,658.62,0.0,632.8601,632.8601,632.8601,632.8601,0.0
2021-09-24 14:55:00,658.58,658.58,658.58,658.58,100.0,632.8217,632.8217,632.8217,632.8217,100.0
2021-09-24 15:00:00,658.89,658.89,658.67,658.68,496.0,633.1196,633.1196,632.9082,632.9178,496.0
2021-09-24 15:05:00,658.8,658.8,658.08,658.39,1072.0,633.0331,633.0331,632.3412,632.6391,1072.0
2021-09-24 15:10:00,658.74,658.74,658.74,658.74,326.0,632.9754,632.9754,632.9754,632.9754,326.0
2021-09-24 15:15:00,659.2,659.6,659.04,659.58,1000.0,633.4174,633.8018,633.2637,633.7826,1000.0
2021-09-24 15:20:00,659.35,659.65,659.12,659.46,2070.0,633.5616,633.8498,633.3406,633.6673,2070.0
2021-09-24 15:25:00,659.46,659.46,659.46,659.46,0.0,633.6673,633.6673,633.6673,633.6673,0.0
2021-09-24 15:30:00,659.24,659.26,658.9,658.9,400.0,633.4559,633.4751,633.1292,633.1292,400.0
2021-09-24 15:35:00,659.35,659.35,658.34,658.78,1282.0,633.5616,633.5616,632.5911,633.0139,1282.0
2021-09-24 15:40:00,658.8,659.82,658.8,659.3,878.0,633.0331,634.0132,633.0331,633.5135,878.0
2021-09-24 15:45:00,659.98,660.57,659.4,659.41,3149.0,634.1669,634.7338,633.6096,633.6192,3149.0
2021-09-24 15:50:00,660.0,660.77,659.27,660.65,5509.0,634.1861,634.926,633.4847,634.8107,5509.0
2021-09-24 15:55:00,660.6,661.74,660.1,661.26,22771.0,634.7627,635.8581,634.2822,635.3969,22771.0
2021-09-27 09:30:00,655.84,656.57,654.5,655.16,6104.0,630.1888,630.8903,628.9013,629.5354,6104.0
2021-09-27 09:35:00,654.55,654.76,648.07,648.81,1460.0,628.9493,629.1511,622.7227,623.4338,1460.0
2021-09-27 09:40:00,649.11,649.31,648.3,649.31,700.0,623.7221,623.9142,622.9437,623.9142,700.0
2021-09-27 09:45:00,649.46,649.46,648.51,649.46,300.0,624.0584,624.0584,623.1455,624.0584,300.0
2021-09-27 09:50:00,648.56,650.19,648.4,649.25,3200.0,623.1936,624.7598,623.0398,623.8566,3200.0
2021-09-27 09:55:00,649.59,649.82,648.25,649.5,2077.0,624.1833,624.4043,622.8957,624.0968,2077.0
2021-09-27 10:00:00,649.18,649.53,647.45,648.22,3163.0,623.7893,624.1256,622.127,622.8669,3163.0
2021-09-27 10:05:00,646.7,648.08,646.7,648.08,741.0,621.4063,622.7324,621.4063,622.7324,741.0
2021-09-27 10:10:00,649.3,649.45,649.3,649.45,400.0,623.9046,624.0488,623.9046,624.0488,400.0
2021-09-27 10:15:00,649.31,649.67,648.41,648.54,425.0,623.9142,624.2602,623.0494,623.1744,425.0
2021-09-27 10:20:00,649.26,649.41,648.51,648.51,1300.0,623.8662,624.0103,623.1455,623.1455,1300.0
2021-09-27 10:25:00,647.36,647.67,646.21,646.52,1300.0,622.0405,622.3384,620.9355,621.2334,1300.0
2021-09-27 10:30:00,647.29,647.44,646.78,646.78,507.0,621.9733,622.1174,621.4832,621.4832,507.0
2021-09-27 10:35:00,647.02,647.23,647.02,647.23,576.0,621.7138,621.9156,621.7138,621.9156,576.0
2021-09-27 10:40:00,648.8,648.8,648.18,648.18,200.0,623.4242,623.4242,622.8284,622.8284,200.0
2021-09-27 10:45:00,646.38,646.38,643.06,643.73,1552.0,621.0988,621.0988,617.9087,618.5525,1552.0
2021-09-27 10:50:00,643.5,643.92,641.85,642.18,2753.0,618.3315,618.7351,616.746,617.0631,2753.0
2021-09-27 10:55:00,642.2,642.53,641.31,642.53,1400.0,617.0823,617.3994,616.2271,617.3994,1400.0
2021-09-27 11:00:00,642.19,644.16,642.14,644.16,1826.0,617.0727,618.9657,617.0247,618.9657,1826.0
2021-09-27 11:05:00,644.38,644.38,644.37,644.38,140.0,619.1771,619.1771,619.1675,619.1771,140.0
2021-09-27 11:10:00,643.81,644.08,643.54,643.54,436.0,618.6294,618.8888,618.3699,618.3699,436.0
2021-09-27 11:15:00,643.72,643.72,641.24,641.24,1136.0,618.5429,618.5429,616.1599,616.1599,1136.0
2021-09-27 11:20:00,640.66,640.85,639.52,639.54,3999.0,615.6026,615.7851,614.5072,614.5264,3999.0
2021-09-27 11:25:00,639.56,639.56,637.42,637.42,3750.0,614.5456,614.5456,612.4893,612.4893,3750.0
2021-09-27 11:30:00,637.42,637.42,636.53,636.53,400.0,612.4893,612.4893,611.6341,611.6341,400.0
2021-09-27 11:35:00,636.05,636.29,634.11,634.57,2100.0,611.1729,611.4035,609.3087,609.7508,2100.0
2021-09-27 11:40:00,634.89,635.51,634.69,635.5,1496.0,610.0582,610.654,609.8661,610.6444,1496.0
2021-09-27 11:45:00,635.03,635.31,634.0,634.0,425.0,610.1928,610.4618,609.203,609.203,425.0
2021-09-27 11:50:00,633.89,633.9,632.15,632.31,2565.0,609.0974,609.107,607.4254,607.5791,2565.0
2021-09-27 11:55:00,632.89,632.99,632.44,632.57,2045.0,608.1365,608.2326,607.7041,607.829,2045.0
2021-09-27 12:00:00,633.19,633.93,633.11,633.45,3826.0,608.4247,609.1358,608.3479,608.6746,3826.0
2021-09-27 12:05:00,633.45,634.07,633.45,634.02,3710.0,608.6746,609.2703,608.6746,609.2223,3710.0
2021-09-27 12:10:00,634.17,635.41,634.17,635.41,958.0,609.3664,610.5579,609.3664,610.5579,958.0
2021-09-27 12:15:00,635.95,636.01,635.69,635.69,628.0,611.0768,611.1344,610.8269,610.8269,628.0
2021-09-27 12:20:00,636.02,636.02,635.14,635.45,800.0,611.144,611.144,610.2985,610.5963,800.0
2021-09-27 12:25:00,635.18,635.18,634.48,634.48,650.0,610.3369,610.3369,609.6643,609.6643,650.0
2021-09-27 12:30:00,634.46,634.46,633.72,633.72,1150.0,609.6451,609.6451,608.934,608.934,1150.0
2021-09-27 12:35:00,633.55,633.55,633.55,633.55,100.0,608.7706,608.7706,608.7706,608.7706,100.0
2021-09-27 12:40:00,633.87,634.14,633.66,633.76,1642.0,609.0781,609.3376,608.8763,608.9724,1642.0
2021-09-27 12:45:00,634.13,634.13,631.13,631.14,876.0,609.328,609.328,606.4453,606.4549,876.0
2021-09-27 12:50:00,631.29,631.52,630.97,630.97,1538.0,606.599,606.82,606.2916,606.2916,1538.0
2021-09-27 12:55:00,630.99,631.18,630.66,630.75,1000.0,606.3108,606.4933,605.9937,606.0802,1000.0
2021-09-27 13:00:00,630.8,630.98,630.8,630.98,600.0,606.1282,606.3012,606.1282,606.3012,600.0
2021-09-27 13:05:00,631.24,631.24,630.98,630.98,533.0,606.551,606.551,606.3012,606.3012,533.0
2021-09-27 13:10:00,631.19,631.19,629.42,629.42,6214.0,606.503,606.503,604.8022,604.8022,6214.0
2021-09-27 13:15:00,629.97,632.94,629.97,632.94,800.0,605.3307,608.1845,605.3307,608.1845,800.0
2021-09-27 13:20:00,632.58,632.58,632.1,632.1,405.0,607.8386,607.8386,607.3774,607.3774,405.0
2021-09-27 13:25:00,632.33,632.59,632.32,632.59,512.0,607.5984,607.8482,607.5888,607.8482,512.0
2021-09-27 13:30:00,632.62,633.66,632.62,633.0,1058.0,607.877,608.8763,607.877,608.2422,1058.0
2021-09-27 13:35:00,632.2,632.99,631.6,632.73,3030.0,607.4734,608.2326,606.8969,607.9827,3030.0
2021-09-27 13:40:00,632.2,632.75,631.22,631.22,1744.0,607.4734,608.0019,606.5318,606.5318,1744.0
2021-09-27 13:45:00,632.34,632.34,631.87,631.87,200.0,607.608,607.608,607.1564,607.1564,200.0
2021-09-27 13:50:00,632.16,632.62,631.98,632.6,836.0,607.435,607.877,607.2621,607.8578,836.0
2021-09-27 13:55:00,633.59,633.87,633.21,633.87,459.0,608.8091,609.0781,608.4439,609.0781,459.0
2021-09-27 14:00:00,635.27,635.27,633.46,633.46,1553.0,610.4234,610.4234,608.6842,608.6842,1553.0
2021-09-27 14:05:00,635.18,635.18,635.18,635.18,200.0,610.3369,610.3369,610.3369,610.3369,200.0
2021-09-27 14:10:00,635.18,635.18,635.18,635.18,0.0,610.3369,610.3369,610.3369,610.3369,0.0
2021-09-27 14:15:00,636.55,636.75,636.5,636.75,500.0,611.6533,611.8455,611.6053,611.8455,500.0
2021-09-27 14:20:00,638.31,638.44,637.61,638.44,859.0,613.3445,613.4694,612.6719,613.4694,859.0
2021-09-27 14:25:00,638.52,638.52,637.25,637.74,2358.0,613.5463,613.5463,612.3259,612.7968,2358.0
2021-09-27 14:30:00,638.22,638.22,637.74,637.74,200.0,613.258,613.258,612.7968,612.7968,200.0
2021-09-27 14:35:00,638.44,638.96,638.44,638.96,300.0,613.4694,613.9691,613.4694,613.9691,300.0
2021-09-27 14:40:00,640.77,640.77,640.77,640.77,100.0,615.7083,615.7083,615.7083,615.7083,100.0
2021-09-27 14:45:00,641.71,641.71,640.9,641.07,500.0,616.6115,616.6115,615.8332,615.9965,500.0
2021-09-27 14:50:00,641.24,641.6,640.82,641.6,1630.0,616.1599,616.5058,615.7563,616.5058,1630.0
2021-09-27 14:55:00,641.87,641.87,641.22,641.22,300.0,616.7652,616.7652,616.1407,616.1407,300.0
2021-09-27 15:00:00,640.81,640.81,640.81,640.81,200.0,615.7467,615.7467,615.7467,615.7467,200.0
2021-09-27 15:05:00,639.61,639.61,639.39,639.45,709.0,614.5936,614.5936,614.3822,614.4399,709.0
2021-09-27 15:10:00,639.71,639.71,639.05,639.39,1016.0,614.6897,614.6897,614.0555,614.3822,1016.0
2021-09-27 15:15:00,639.19,640.2,639.17,640.17,1538.0,614.1901,615.1606,614.1708,615.1317,1538.0
2021-09-27 15:20:00,640.51,640.51,640.14,640.31,720.0,615.4584,615.4584,615.1029,615.2663,720.0
2021-09-27 15:25:00,640.08,640.08,639.32,639.33,729.0,615.0452,615.0452,614.315,614.3246,729.0
2021-09-27 15:30:00,639.41,639.41,638.55,638.55,2215.0,614.4015,614.4015,613.5751,613.5751,2215.0
2021-09-27 15:35:00,638.7,639.52,638.65,639.2,1095.0,613.7192,614.5072,613.6712,614.1997,1095.0
2021-09-27 15:40:00,640.07,640.85,639.95,640.43,1753.0,615.0356,615.7851,614.9203,615.3816,1753.0
2021-09-27 15:45:00,640.62,640.8,640.16,640.46,1860.0,615.5641,615.7371,615.1221,615.4104,1860.0
2021-09-27 15:50:00,640.1,640.72,638.81,638.93,3038.0,615.0645,615.6602,613.8249,613.9402,3038.0
2021-09-27 15:55:00,638.81,639.49,638.58,638.58,12803.0,613.8249,614.4783,613.6039,613.6039,12803.0
2021-09-28 09:30:00,627.12,629.18,625.08,625.08,9961.0,602.5921,604.5716,600.6319,600.6319,9961.0
2021-09-28 09:35:00,623.85,624.49,621.42,622.25,1900.0,599.45,600.065,597.1151,597.9126,1900.0
2021-09-28 09:40:00,621.71,622.48,621.07,621.82,700.0,597.3937,598.1336,596.7788,597.4994,700.0
2021-09-28 09:45:00,620.49,624.44,620.49,622.24,6398.0,596.2215,600.017,596.2215,597.903,6398.0
2021-09-28 09:50:00,620.75,620.75,616.72,616.73,3666.0,596.4713,596.4713,592.5989,592.6085,3666.0
2021-09-28 09:55:00,616.72,619.01,615.59,619.01,15265.0,592.5989,594.7993,591.5131,594.7993,15265.0
2021-09-28 10:00:00,619.67,620.01,617.05,617.05,2712.0,595.4335,595.7602,592.916,592.916,2712.0
2021-09-28 10:05:00,617.03,617.03,613.78,613.86,6573.0,592.8968,592.8968,589.7739,589.8508,6573.0
2021-09-28 10:10:00,613.62,614.28,607.46,607.46,4321.0,589.6201,590.2543,583.7011,583.7011,4321.0
2021-09-28 10:15:00,607.86,608.78,603.96,605.84,10662.0,584.0854,584.9695,580.338,582.1444,10662.0
2021-09-28 10:20:00,606.26,606.62,603.26,605.34,12628.0,582.548,582.8939,579.6653,581.664,12628.0
2021-09-28 10:25:00,605.83,606.22,602.88,605.12,8857.0,582.1348,582.5096,579.3002,581.4526,8857.0
2021-09-28 10:30:00,605.19,607.13,604.95,606.28,2100.0,581.5199,583.384,581.2892,582.5672,2100.0
2021-09-28 10:35:00,605.92,609.63,605.92,608.87,4569.0,582.2213,585.7862,582.2213,585.0559,4569.0
2021-09-28 10:40:00,608.79,608.79,604.95,605.51,5396.0,584.9791,584.9791,581.2892,581.8273,5396.0
2021-09-28 10:45:00,605.24,605.75,601.87,601.87,4719.0,581.5679,582.058,578.3297,578.3297,4719.0
2021-09-28 10:50:00,602.57,604.78,601.93,603.51,5247.0,579.0023,581.1259,578.3874,579.9056,5247.0
2021-09-28 10:55:00,604.79,605.39,603.64,604.57,3450.0,581.1355,581.712,580.0305,580.9241,3450.0
2021-09-28 11:00:00,604.61,606.86,604.54,604.61,3924.0,580.9625,583.1245,580.8953,580.9625,3924.0
2021-09-28 11:05:00,604.03,604.35,602.4,603.09,3047.0,580.4052,580.7127,578.839,579.502,3047.0
2021-09-28 11:10:00,602.88,603.27,600.37,601.25,12092.0,579.3002,579.675,576.8884,577.734,12092.0
2021-09-28 11:15:00,600.0,600.85,599.03,600.58,4160.0,576.5329,577.3496,575.6008,577.0902,4160.0
2021-09-28 11:20:00,600.21,601.39,600.05,600.15,2101.0,576.7346,577.8685,576.5809,576.677,2101.0
2021-09-28 11:25:00,599.78,601.57,599.07,599.33,2653.0,576.3215,578.0414,575.6392,575.8891,2653.0
2021-09-28 11:30:00,599.83,599.87,598.32,598.72,7351.0,576.3695,576.4079,574.9186,575.3029,7351.0
2021-09-28 11:35:00,599.08,601.76,598.55,601.75,8027.0,575.6488,578.224,575.1396,578.2144,8027.0
2021-09-28 11:40:00,601.75,602.06,601.27,601.76,2102.0,578.2144,578.5123,577.7532,578.224,2102.0
2021-09-28 11:45:00,601.23,601.26,598.61,601.01,8563.0,577.7147,577.7436,575.1972,577.5034,8563.0
2021-09-28 11:50:00,600.25,600.25,599.58,599.89,2701.0,576.7731,576.7731,576.1293,576.4272,2701.0
2021-09-28 11:55:00,600.54,601.21,600.1,600.9,8504.0,577.0517,577.6955,576.6289,577.3977,8504.0
2021-09-28 12:00:00,600.51,601.11,599.22,599.22,8097.0,577.0229,577.5994,575.7834,575.7834,8097.0
2021-09-28 12:05:00,598.92,601.12,598.16,600.93,4842.0,575.4951,577.609,574.7648,577.4265,4842.0
2021-09-28 12:10:00,601.11,602.02,600.81,602.01,2400.0,577.5994,578.4738,577.3112,578.4642,2400.0
2021-09-28 12:15:00,601.71,601.71,600.92,600.92,1100.0,578.176,578.176,577.4169,577.4169,1100.0
2021-09-28 12:20:00,600.17,601.23,599.79,600.9,1400.0,576.6962,577.7147,576.3311,577.3977,1400.0
2021-09-28 12:25:00,600.64,601.46,600.63,600.81,4497.0,577.1478,577.9358,577.1382,577.3112,4497.0
2021-09-28 12:30:00,600.79,600.99,600.01,600.34,6135.0,577.292,577.4841,576.5425,576.8596,6135.0
2021-09-28 12:35:00,600.4,600.67,599.73,600.56,2500.0,576.9172,577.1766,576.2734,577.071,2500.0
2021-09-28 12:40:00,600.37,600.37,598.84,598.84,1900.0,576.8884,576.8884,575.4182,575.4182,1900.0
2021-09-28 12:45:00,598.8,599.03,597.97,597.98,2401.0,575.3798,575.6008,574.5823,574.5919,2401.0
2021-09-28 12:50:00,598.19,598.86,597.43,597.43,4320.0,574.7936,575.4374,574.0634,574.0634,4320.0
2021-09-28 12:55:00,598.63,598.63,597.53,598.14,1538.0,575.2164,575.2164,574.1595,574.7456,1538.0
2021-09-28 13:00:00,598.01,598.01,596.55,597.31,3236.0,574.6207,574.6207,573.2178,573.9481,3236.0
2021-09-28 13:05:00,597.7,599.65,597.45,598.32,5429.0,574.3228,576.1965,574.0826,574.9186,5429.0
2021-09-28 13:10:00,598.36,598.36,597.1,597.38,900.0,574.957,574.957,573.7463,574.0153,900.0
2021-09-28 13:15:00,597.03,598.54,597.03,598.52,5645.0,573.679,575.13,573.679,575.1107,5645.0
2021-09-28 13:20:00,598.69,599.27,598.69,599.27,1436.0,575.2741,575.8314,575.2741,575.8314,1436.0
2021-09-28 13:25:00,599.5,600.63,599.34,599.55,3261.0,576.0524,577.1382,575.8987,576.1005,3261.0
2021-09-28 13:30:00,599.0,599.6,598.44,599.55,3708.0,575.572,576.1485,575.0339,576.1005,3708.0
2021-09-28 13:35:00,599.55,600.32,599.55,600.32,600.0,576.1005,576.8403,576.1005,576.8403,600.0
2021-09-28 13:40:00,601.22,602.03,601.03,602.03,1500.0,577.7051,578.4835,577.5226,578.4835,1500.0
2021-09-28 13:45:00,601.25,601.25,599.92,600.4,3394.0,577.734,577.734,576.456,576.9172,3394.0
2021-09-28 13:50:00,600.56,601.02,600.25,600.49,1636.0,577.071,577.513,576.7731,577.0037,1636.0
2021-09-28 13:55:00,600.38,600.39,599.0,599.0,2256.0,576.898,576.9076,575.572,575.572,2256.0
2021-09-28 14:00:00,599.1,599.44,598.53,598.53,2107.0,575.6681,575.9948,575.1203,575.1203,2107.0
2021-09-28 14:05:00,598.23,599.63,598.01,599.63,1832.0,574.8321,576.1773,574.6207,576.1773,1832.0
2021-09-28 14:10:00,598.8,598.8,597.8,598.36,2969.0,575.3798,575.3798,574.4189,574.957,2969.0
2021-09-28 14:15:00,598.49,600.15,598.43,600.14,1200.0,575.0819,576.677,575.0243,576.6674,1200.0
2021-09-28 14:20:00,600.79,601.41,600.67,601.0,3103.0,577.292,577.8877,577.1766,577.4937,3103.0
2021-09-28 14:25:00,600.86,600.94,598.9,599.33,1907.0,577.3592,577.4361,575.4759,575.8891,1907.0
2021-09-28 14:30:00,599.5,600.2,599.32,600.17,2600.0,576.0524,576.725,575.8794,576.6962,2600.0
2021-09-28 14:35:00,599.91,599.98,599.26,599.26,2242.0,576.4464,576.5136,575.8218,575.8218,2242.0
2021-09-28 14:40:00,599.56,600.0,598.84,599.57,3760.0,576.1101,576.5329,575.4182,576.1197,3760.0
2021-09-28 14:45:00,600.0,602.96,599.44,602.37,4917.0,576.5329,579.3771,575.9948,578.8102,4917.0
2021-09-28 14:50:00,602.4,602.52,601.86,601.86,900.0,578.839,578.9543,578.3201,578.3201,900.0
2021-09-28 14:55:00,601.45,603.48,601.45,602.5,1572.0,577.9261,579.8767,577.9261,578.9351,1572.0
2021-09-28 15:00:00,602.5,603.43,602.05,602.5,3493.0,578.9351,579.8287,578.5027,578.9351,3493.0
2021-09-28 15:05:00,602.39,603.96,602.39,603.4,3096.0,578.8294,580.338,578.8294,579.7999,3096.0
2021-09-28 15:10:00,603.13,604.18,603.03,603.83,1100.0,579.5404,580.5494,579.4443,580.2131,1100.0
2021-09-28 15:15:00,604.37,605.09,604.12,604.12,1500.0,580.7319,581.4238,580.4917,580.4917,1500.0
2021-09-28 15:20:00,604.86,605.06,603.91,604.1,2454.0,581.2028,581.3949,580.2899,580.4725,2454.0
2021-09-28 15:25:00,603.97,603.97,602.07,602.07,2357.0,580.3476,580.3476,578.5219,578.5219,2357.0
2021-09-28 15:30:00,601.58,601.73,600.87,601.19,7002.0,578.0511,578.1952,577.3688,577.6763,7002.0
2021-09-28 15:35:00,601.51,602.72,601.21,601.61,5955.0,577.9838,579.1465,577.6955,578.0799,5955.0
2021-09-28 15:40:00,601.3,601.84,600.09,600.09,6067.0,577.782,578.3009,576.6193,576.6193,6067.0
2021-09-28 15:45:00,600.32,600.57,596.65,597.04,10751.0,576.8403,577.0806,573.3139,573.6886,10751.0
2021-09-28 15:50:00,596.58,598.21,596.41,597.5,18606.0,573.2466,574.8129,573.0833,574.1306,18606.0
2021-09-28 15:55:00,597.52,597.82,596.45,597.79,47426.0,574.1499,574.4381,573.1217,574.4093,47426.0
2021-09-29 09:30:00,604.71,606.53,600.19,601.55,7766.0,581.0586,582.8075,576.7154,578.0222,7766.0
2021-09-29 09:35:00,603.0,605.67,603.0,603.44,2771.0,579.4155,581.9811,579.4155,579.8383,2771.0
2021-09-29 09:40:00,603.18,603.85,602.51,602.8,2180.0,579.5885,580.2323,578.9447,579.2233,2180.0
2021-09-29 09:45:00,602.65,605.25,602.65,604.86,3424.0,579.0792,581.5775,579.0792,581.2028,3424.0
2021-09-29 09:50:00,604.05,605.88,603.42,604.25,6713.0,580.4245,582.1829,579.8191,580.6166,6713.0
2021-09-29 09:55:00,604.99,605.5,604.2,605.05,2963.0,581.3277,581.8177,580.5686,581.3853,2963.0
2021-09-29 10:00:00,604.7,606.07,604.7,605.47,2800.0,581.049,582.3654,581.049,581.7889,2800.0
2021-09-29 10:05:00,605.76,608.64,605.46,607.28,1800.0,582.0676,584.8349,581.7793,583.5281,1800.0
2021-09-29 10:10:00,607.27,607.5,605.63,605.63,900.0,583.5185,583.7395,581.9427,581.9427,900.0
2021-09-29 10:15:00,607.54,610.11,607.54,610.11,1820.0,583.7779,586.2474,583.7779,586.2474,1820.0
2021-09-29 10:20:00,611.13,612.49,611.13,611.82,1673.0,587.2275,588.5343,587.2275,587.8906,1673.0
2021-09-29 10:25:00,611.45,612.18,611.14,611.14,810.0,587.535,588.2365,587.2371,587.2371,810.0
2021-09-29 10:30:00,609.47,610.51,609.45,610.51,1300.0,585.6325,586.6318,585.6132,586.6318,1300.0
2021-09-29 10:35:00,609.82,611.44,609.48,610.6,3387.0,585.9688,587.5254,585.6421,586.7183,3387.0
2021-09-29 10:40:00,610.61,610.81,610.45,610.45,405.0,586.7279,586.9201,586.5741,586.5741,405.0
2021-09-29 10:45:00,611.21,611.36,609.96,610.78,2819.0,587.3044,587.4485,586.1033,586.8912,2819.0
2021-09-29 10:50:00,609.84,610.02,609.17,609.17,823.0,585.988,586.161,585.3442,585.3442,823.0
2021-09-29 10:55:00,609.55,609.64,608.19,608.19,1802.0,585.7093,585.7958,584.4025,584.4025,1802.0
2021-09-29 11:00:00,608.45,608.45,606.99,607.12,435.0,584.6524,584.6524,583.2495,583.3744,435.0
2021-09-29 11:05:00,606.54,606.54,606.28,606.28,370.0,582.8171,582.8171,582.5672,582.5672,370.0
2021-09-29 11:10:00,606.18,606.69,606.15,606.15,607.0,582.4711,582.9612,582.4423,582.4423,607.0
2021-09-29 11:15:00,605.62,606.48,605.62,606.47,692.0,581.933,582.7594,581.933,582.7498,692.0
2021-09-29 11:20:00,607.21,607.32,607.21,607.32,200.0,583.4609,583.5666,583.4609,583.5666,200.0
2021-09-29 11:25:00,608.14,608.32,606.91,606.91,600.0,584.3545,584.5274,583.1726,583.1726,600.0
2021-09-29 11:30:00,606.32,607.71,606.12,606.46,1000.0,582.6057,583.9413,582.4135,582.7402,1000.0
2021-09-29 11:35:00,606.31,606.31,604.36,604.37,803.0,582.5961,582.5961,580.7223,580.7319,803.0
2021-09-29 11:40:00,604.65,605.51,604.49,605.5,569.0,581.001,581.8273,580.8472,581.8177,569.0
2021-09-29 11:45:00,606.26,606.63,605.01,606.63,666.0,582.548,582.9035,581.3469,582.9035,666.0
2021-09-29 11:50:00,607.01,607.03,605.55,605.55,600.0,583.2687,583.2879,581.8658,581.8658,600.0
2021-09-29 11:55:00,604.78,606.01,604.78,606.01,610.0,581.1259,582.3078,581.1259,582.3078,610.0
2021-09-29 12:00:00,605.7,606.17,605.52,605.52,300.0,582.0099,582.4615,581.837,581.837,300.0
2021-09-29 12:05:00,606.05,606.11,603.22,603.22,2490.0,582.3462,582.4039,579.6269,579.6269,2490.0
2021-09-29 12:10:00,603.27,604.69,602.19,604.69,1432.0,579.675,581.0394,578.6372,581.0394,1432.0
2021-09-29 12:15:00,604.05,604.62,604.04,604.55,300.0,580.4245,580.9722,580.4148,580.9049,300.0
2021-09-29 12:20:00,605.33,605.55,604.59,604.59,1100.0,581.6544,581.8658,580.9433,580.9433,1100.0
2021-09-29 12:25:00,604.4,605.26,603.95,603.95,600.0,580.7608,581.5871,580.3284,580.3284,600.0
2021-09-29 12:30:00,603.92,604.87,603.4,604.87,1596.0,580.2995,581.2124,579.7999,581.2124,1596.0
2021-09-29 12:35:00,604.23,605.17,603.44,603.44,977.0,580.5974,581.5006,579.8383,579.8383,977.0
2021-09-29 12:40:00,604.13,604.36,602.32,602.78,1902.0,580.5013,580.7223,578.7621,579.2041,1902.0
2021-09-29 12:45:00,603.3,605.1,603.3,605.1,1300.0,579.7038,581.4334,579.7038,581.4334,1300.0
2021-09-29 12:50:00,605.82,606.05,604.84,604.84,800.0,582.1252,582.3462,581.1836,581.1836,800.0
2021-09-29 12:55:00,605.05,605.05,604.07,604.07,700.0,581.3853,581.3853,580.4437,580.4437,700.0
2021-09-29 13:00:00,604.07,604.07,602.23,602.35,1081.0,580.4437,580.4437,578.6756,578.7909,1081.0
2021-09-29 13:05:00,601.51,602.8,601.38,602.8,1100.0,577.9838,579.2233,577.8589,579.2233,1100.0
2021-09-29 13:10:00,603.52,603.58,602.27,602.27,1004.0,579.9152,579.9728,578.7141,578.7141,1004.0
2021-09-29 13:15:00,602.37,603.88,602.04,603.88,7117.0,578.8102,580.2611,578.4931,580.2611,7117.0
2021-09-29 13:20:00,604.64,605.05,604.31,604.31,300.0,580.9914,581.3853,580.6743,580.6743,300.0
2021-09-29 13:25:00,604.31,604.34,604.0,604.34,2764.0,580.6743,580.7031,580.3764,580.7031,2764.0
2021-09-29 13:30:00,604.43,604.43,604.43,604.43,100.0,580.7896,580.7896,580.7896,580.7896,100.0
2021-09-29 13:35:00,604.6,605.43,604.59,605.43,600.0,580.9529,581.7505,580.9433,581.7505,600.0
2021-09-29 13:40:00,605.63,607.23,605.63,607.03,867.0,581.9427,583.4801,581.9427,583.2879,867.0
2021-09-29 13:45:00,606.41,607.49,606.41,607.49,674.0,582.6921,583.7299,582.6921,583.7299,674.0
2021-09-29 13:50:00,608.97,608.97,608.73,608.73,315.0,585.152,585.152,584.9214,584.9214,315.0
2021-09-29 13:55:00,608.91,609.31,608.21,609.05,1501.0,585.0944,585.4787,584.4217,585.2289,1501.0
2021-09-29 14:00:00,609.77,609.78,609.11,609.38,1476.0,585.9207,585.9303,585.2865,585.546,1476.0
2021-09-29 14:05:00,610.18,610.41,609.45,610.4,600.0,586.3147,586.5357,585.6132,586.5261,600.0
2021-09-29 14:10:00,610.75,610.75,610.75,610.75,100.0,586.8624,586.8624,586.8624,586.8624,100.0
2021-09-29 14:15:00,611.53,611.53,610.04,610.54,1200.0,587.6119,587.6119,586.1802,586.6606,1200.0
2021-09-29 14:20:00,610.9,610.9,610.9,610.9,400.0,587.0065,587.0065,587.0065,587.0065,400.0
2021-09-29 14:25:00,610.91,611.11,610.4,610.89,965.0,587.0161,587.2083,586.5261,586.9969,965.0
2021-09-29 14:30:00,610.6,611.24,610.6,611.06,600.0,586.7183,587.3332,586.7183,587.1603,600.0
2021-09-29 14:35:00,611.13,611.14,610.69,611.1,781.0,587.2275,587.2371,586.8047,587.1987,781.0
2021-09-29 14:40:00,611.39,612.0,611.22,612.0,723.0,587.4774,588.0635,587.314,588.0635,723.0
2021-09-29 14:45:00,612.53,613.11,610.46,610.46,711.0,588.5728,589.1301,586.5837,586.5837,711.0
2021-09-29 14:50:00,612.38,612.4,612.37,612.4,396.0,588.4286,588.4479,588.419,588.4479,396.0
2021-09-29 14:55:00,612.39,613.47,611.55,612.9,1400.0,588.4383,589.476,587.6311,588.9283,1400.0
2021-09-29 15:00:00,612.12,612.24,611.47,611.47,657.0,588.1788,588.2941,587.5542,587.5542,657.0
2021-09-29 15:05:00,610.89,612.96,610.89,612.06,6605.0,586.9969,588.986,586.9969,588.1212,6605.0
2021-09-29 15:10:00,612.22,612.75,612.05,612.14,2160.0,588.2749,588.7842,588.1116,588.198,2160.0
2021-09-29 15:15:00,612.0,612.0,610.57,610.96,658.0,588.0635,588.0635,586.6894,587.0642,658.0
2021-09-29 15:20:00,610.95,611.32,610.83,611.05,750.0,587.0546,587.4101,586.9393,587.1507,750.0
2021-09-29 15:25:00,611.36,612.97,611.29,611.9,2016.0,587.4485,588.9956,587.3813,587.9674,2016.0
2021-09-29 15:30:00,611.81,612.53,611.81,612.53,984.0,587.8809,588.5728,587.8809,588.5728,984.0
2021-09-29 15:35:00,612.58,612.82,611.82,612.04,2121.0,588.6208,588.8514,587.8906,588.1019,2121.0
2021-09-29 15:40:00,611.86,612.18,611.23,611.23,1418.0,587.929,588.2365,587.3236,587.3236,1418.0
2021-09-29 15:45:00,611.25,612.22,610.95,610.95,3732.0,587.3428,588.2749,587.0546,587.0546,3732.0
2021-09-29 15:50:00,611.22,611.72,610.77,611.22,5154.0,587.314,587.7945,586.8816,587.314,5154.0
2021-09-29 15:55:00,610.59,611.15,609.96,611.01,23668.0,586.7087,587.2468,586.1033,587.1122,23668.0
2021-09-30 09:30:00,615.6,620.6,615.6,617.82,4986.0,591.5227,596.3271,591.5227,593.6559,4986.0
2021-09-30 09:35:00,619.41,619.41,618.82,618.83,957.0,595.1837,595.1837,594.6168,594.6264,957.0
2021-09-30 09:40:00,619.28,621.61,619.28,621.39,1000.0,595.0588,597.2976,595.0588,597.0862,1000.0
2021-09-30 09:45:00,621.4,622.82,620.7,622.46,2467.0,597.0959,598.4603,596.4232,598.1144,2467.0
2021-09-30 09:50:00,622.54,623.07,621.16,621.71,2250.0,598.1913,598.7005,596.8652,597.3937,2250.0
2021-09-30 09:55:00,621.22,621.22,619.9,620.53,806.0,596.9229,596.9229,595.6545,596.2599,806.0
2021-09-30 10:00:00,620.11,620.11,618.76,619.24,400.0,595.8563,595.8563,594.5591,595.0203,400.0
2021-09-30 10:05:00,619.9,619.9,615.73,615.73,919.0,595.6545,595.6545,591.6476,591.6476,919.0
2021-09-30 10:10:00,617.06,617.06,616.66,616.66,200.0,592.9256,592.9256,592.5412,592.5412,200.0
2021-09-30 10:15:00,617.12,617.69,617.09,617.09,600.0,592.9833,593.531,592.9544,592.9544,600.0
2021-09-30 10:20:00,616.98,616.98,615.0,615.92,580.0,592.8487,592.8487,590.9462,591.8302,580.0
2021-09-30 10:25:00,616.14,617.18,616.08,617.18,730.0,592.0416,593.0409,591.9839,593.0409,730.0
2021-09-30 10:30:00,616.23,616.23,615.0,615.6,900.0,592.1281,592.1281,590.9462,591.5227,900.0
2021-09-30 10:35:00,615.68,615.68,615.22,615.22,400.0,591.5996,591.5996,591.1576,591.1576,400.0
2021-09-30 10:40:00,613.44,613.51,613.44,613.51,300.0,589.4472,589.5145,589.4472,589.5145,300.0
2021-09-30 10:45:00,614.26,614.26,613.79,613.79,503.0,590.2351,590.2351,589.7835,589.7835,503.0
2021-09-30 10:50:00,613.69,614.09,613.24,613.52,700.0,589.6874,590.0718,589.255,589.5241,700.0
2021-09-30 10:55:00,612.38,612.45,611.93,612.35,700.0,588.4286,588.4959,587.9962,588.3998,700.0
2021-09-30 11:00:00,611.74,611.74,611.03,611.43,700.0,587.8137,587.8137,587.1314,587.5158,700.0
2021-09-30 11:05:00,610.65,610.65,609.72,609.72,400.0,586.7663,586.7663,585.8727,585.8727,400.0
2021-09-30 11:10:00,609.63,610.01,609.63,610.01,200.0,585.7862,586.1513,585.7862,586.1513,200.0
2021-09-30 11:15:00,610.7,610.93,610.14,610.14,900.0,586.8144,587.0354,586.2763,586.2763,900.0
2021-09-30 11:20:00,608.96,608.96,608.52,608.52,300.0,585.1424,585.1424,584.7196,584.7196,300.0
2021-09-30 11:25:00,608.99,609.02,608.98,609.01,200.0,585.1712,585.2001,585.1616,585.1905,200.0
2021-09-30 11:30:00,609.48,609.48,609.48,609.48,100.0,585.6421,585.6421,585.6421,585.6421,100.0
2021-09-30 11:35:00,608.67,608.67,608.48,608.48,300.0,584.8638,584.8638,584.6812,584.6812,300.0
2021-09-30 11:40:00,608.14,608.14,607.04,607.27,811.0,584.3545,584.3545,583.2975,583.5185,811.0
2021-09-30 11:45:00,607.22,607.22,606.54,606.54,500.0,583.4705,583.4705,582.8171,582.8171,500.0
2021-09-30 11:50:00,606.64,606.64,606.64,606.64,770.0,582.9132,582.9132,582.9132,582.9132,770.0
2021-09-30 11:55:00,607.75,608.37,607.75,608.36,260.0,583.9797,584.5755,583.9797,584.5659,260.0
2021-09-30 12:00:00,607.98,608.23,607.98,608.0,500.0,584.2007,584.441,584.2007,584.22,500.0
2021-09-30 12:05:00,607.13,607.13,606.39,606.39,901.0,583.384,583.384,582.6729,582.6729,901.0
2021-09-30 12:10:00,605.92,606.2,605.1,605.1,2304.0,582.2213,582.4904,581.4334,581.4334,2304.0
2021-09-30 12:15:00,605.1,605.1,605.1,605.1,0.0,581.4334,581.4334,581.4334,581.4334,0.0
2021-09-30 12:20:00,605.8,606.63,605.15,605.15,800.0,582.106,582.9035,581.4814,581.4814,800.0
2021-09-30 12:25:00,605.62,605.95,605.04,605.25,1001.0,581.933,582.2501,581.3757,581.5775,1001.0
2021-09-30 12:30:00,605.91,605.91,605.41,605.83,600.0,582.2117,582.2117,581.7313,582.1348,600.0
2021-09-30 12:35:00,607.98,607.98,607.98,607.98,740.0,584.2007,584.2007,584.2007,584.2007,740.0
2021-09-30 12:40:00,607.35,607.79,606.66,607.75,1347.0,583.5954,584.0182,582.9324,583.9797,1347.0
2021-09-30 12:45:00,607.83,607.84,607.83,607.83,118.0,584.0566,584.0662,584.0566,584.0566,118.0
2021-09-30 12:50:00,609.36,610.44,609.26,610.44,1392.0,585.5268,586.5645,585.4307,586.5645,1392.0
2021-09-30 12:55:00,609.85,610.94,609.85,610.59,1405.0,585.9976,587.045,585.9976,586.7087,1405.0
2021-09-30 13:00:00,609.65,609.65,609.65,609.65,100.0,585.8054,585.8054,585.8054,585.8054,100.0
2021-09-30 13:05:00,609.54,609.96,609.53,609.96,247.0,585.6997,586.1033,585.6901,586.1033,247.0
2021-09-30 13:10:00,610.49,610.49,609.56,609.56,300.0,586.6126,586.6126,585.7189,585.7189,300.0
2021-09-30 13:15:00,610.15,610.89,610.15,610.41,1600.0,586.2859,586.9969,586.2859,586.5357,1600.0
2021-09-30 13:20:00,609.94,610.09,609.94,609.95,300.0,586.0841,586.2282,586.0841,586.0937,300.0
2021-09-30 13:25:00,609.55,609.55,608.58,608.59,657.0,585.7093,585.7093,584.7773,584.7869,657.0
2021-09-30 13:30:00,607.81,608.42,607.81,608.42,1100.0,584.0374,584.6235,584.0374,584.6235,1100.0
2021-09-30 13:35:00,608.17,610.77,607.34,609.71,2301.0,584.3833,586.8816,583.5858,585.8631,2301.0
2021-09-30 13:40:00,609.86,609.86,609.31,609.55,382.0,586.0072,586.0072,585.4787,585.7093,382.0
2021-09-30 13:45:00,609.42,609.42,609.07,609.07,200.0,585.5844,585.5844,585.2481,585.2481,200.0
2021-09-30 13:50:00,607.97,609.15,607.97,609.15,845.0,584.1911,585.325,584.1911,585.325,845.0
2021-09-30 13:55:00,609.14,609.41,608.63,608.63,600.0,585.3154,585.5748,584.8253,584.8253,600.0
2021-09-30 14:00:00,608.79,611.29,608.79,611.08,720.0,584.9791,587.3813,584.9791,587.1795,720.0
2021-09-30 14:05:00,611.5,612.78,611.5,612.78,527.0,587.5831,588.813,587.5831,588.813,527.0
2021-09-30 14:10:00,612.52,612.93,612.52,612.93,200.0,588.5632,588.9571,588.5632,588.9571,200.0
2021-09-30 14:15:00,612.95,613.18,611.73,611.73,3360.0,588.9764,589.1974,587.8041,587.8041,3360.0
2021-09-30 14:20:00,612.06,612.55,612.06,612.55,400.0,588.1212,588.592,588.1212,588.592,400.0
2021-09-30 14:25:00,612.6,612.83,612.59,612.83,300.0,588.64,588.861,588.6304,588.861,300.0
2021-09-30 14:30:00,613.56,614.51,613.56,614.5,200.0,589.5625,590.4753,589.5625,590.4657,200.0
2021-09-30 14:35:00,614.4,614.4,613.39,613.39,708.0,590.3696,590.3696,589.3991,589.3991,708.0
2021-09-30 14:40:00,613.47,614.89,613.47,614.85,631.0,589.476,590.8405,589.476,590.802,631.0
2021-09-30 14:45:00,614.96,615.18,614.16,614.42,1155.0,590.9077,591.1191,590.139,590.3889,1155.0
2021-09-30 14:50:00,615.37,615.85,615.09,615.22,1980.0,591.3017,591.7629,591.0327,591.1576,1980.0
2021-09-30 14:55:00,614.98,615.3,614.28,615.22,1000.0,590.927,591.2344,590.2543,591.1576,1000.0
2021-09-30 15:00:00,615.23,615.32,613.83,613.83,2000.0,591.1672,591.2537,589.8219,589.8219,2000.0
2021-09-30 15:05:00,613.87,614.42,613.67,613.68,600.0,589.8604,590.3889,589.6682,589.6778,600.0
2021-09-30 15:10:00,613.27,614.26,613.27,614.2,300.0,589.2838,590.2351,589.2838,590.1775,300.0
2021-09-30 15:15:00,613.66,614.46,613.42,613.43,1200.0,589.6586,590.4273,589.428,589.4376,1200.0
2021-09-30 15:20:00,613.02,613.28,612.8,612.81,3440.0,589.0436,589.2934,588.8322,588.8418,3440.0
2021-09-30 15:25:00,612.62,612.63,611.72,612.02,1212.0,588.6593,588.6689,587.7945,588.0827,1212.0
2021-09-30 15:30:00,612.47,613.79,612.47,613.27,2043.0,588.5151,589.7835,588.5151,589.2838,2043.0
2021-09-30 15:35:00,613.05,613.31,611.6,611.6,1392.0,589.0724,589.3223,587.6792,587.6792,1392.0
2021-09-30 15:40:00,610.57,611.27,609.74,609.75,2083.0,586.6894,587.3621,585.8919,585.9015,2083.0
2021-09-30 15:45:00,609.73,610.06,608.72,610.06,2471.0,585.8823,586.1994,584.9118,586.1994,2471.0
2021-09-30 15:50:00,609.32,610.52,608.86,609.49,3758.0,585.4883,586.6414,585.0463,585.6517,3758.0
2021-09-30 15:55:00,609.32,609.35,607.74,608.41,11675.0,585.4883,585.5172,583.9701,584.6139,11675.0
2021-10-01 09:30:00,611.35,611.59,607.0,607.0,4460.0,587.4389,587.6695,583.2591,583.2591,4460.0
2021-10-01 09:35:00,606.86,607.13,605.16,606.51,833.0,583.1245,583.384,581.491,582.7882,833.0
2021-10-01 09:40:00,604.47,604.47,601.76,601.76,735.0,580.828,580.828,578.224,578.224,735.0
2021-10-01 09:45:00,601.76,602.75,601.06,602.4,2205.0,578.224,579.1753,577.5514,578.839,2205.0
2021-10-01 09:50:00,602.66,602.83,599.28,599.93,1615.0,579.0888,579.2522,575.841,576.4656,1615.0
2021-10-01 09:55:00,600.37,602.8,600.25,602.8,900.0,576.8884,579.2233,576.7731,579.2233,900.0
2021-10-01 10:00:00,602.97,603.05,601.55,602.39,1140.0,579.3867,579.4636,578.0222,578.8294,1140.0
2021-10-01 10:05:00,600.13,601.0,600.13,600.44,558.0,576.6578,577.4937,576.6578,576.9556,558.0
2021-10-01 10:10:00,600.43,601.06,598.44,598.44,1850.0,576.946,577.5514,575.0339,575.0339,1850.0
2021-10-01 10:15:00,598.16,599.27,596.79,597.37,1250.0,574.7648,575.8314,573.4484,574.0057,1250.0
2021-10-01 10:20:00,597.39,597.7,596.95,597.37,909.0,574.0249,574.3228,573.6021,574.0057,909.0
2021-10-01 10:25:00,596.63,597.77,596.63,597.17,709.0,573.2947,574.3901,573.2947,573.8135,709.0
2021-10-01 10:30:00,596.79,596.79,595.0,595.03,1211.0,573.4484,573.4484,571.7284,571.7572,1211.0
2021-10-01 10:35:00,595.36,596.96,595.14,596.37,5344.0,572.0743,573.6118,571.8629,573.0448,5344.0
2021-10-01 10:40:00,598.66,598.66,597.95,598.62,400.0,575.2453,575.2453,574.563,575.2068,400.0
2021-10-01 10:45:00,598.54,601.22,598.53,601.22,890.0,575.13,577.7051,575.1203,577.7051,890.0
2021-10-01 10:50:00,602.16,603.38,602.16,602.68,2466.0,578.6084,579.7807,578.6084,579.108,2466.0
2021-10-01 10:55:00,602.83,603.0,601.66,601.66,1302.0,579.2522,579.4155,578.1279,578.1279,1302.0
2021-10-01 11:00:00,601.18,601.48,599.64,599.64,1000.0,577.6667,577.955,576.1869,576.1869,1000.0
2021-10-01 11:05:00,598.69,599.32,598.64,599.32,700.0,575.2741,575.8794,575.226,575.8794,700.0
2021-10-01 11:10:00,599.46,603.0,599.46,603.0,1726.0,576.014,579.4155,576.014,579.4155,1726.0
2021-10-01 11:15:00,603.01,603.69,602.78,603.69,300.0,579.4251,580.0785,579.2041,580.0785,300.0
2021-10-01 11:20:00,603.72,604.7,603.5,604.7,700.0,580.1074,581.049,579.896,581.049,700.0
2021-10-01 11:25:00,604.03,604.03,603.32,603.63,811.0,580.4052,580.4052,579.723,580.0209,811.0
2021-10-01 11:30:00,603.78,605.19,603.78,604.74,806.0,580.165,581.5199,580.165,581.0875,806.0
2021-10-01 11:35:00,604.89,604.89,604.89,604.89,200.0,581.2316,581.2316,581.2316,581.2316,200.0
2021-10-01 11:40:00,606.86,608.17,606.68,608.13,3231.0,583.1245,584.3833,582.9516,584.3449,3231.0
2021-10-01 11:45:00,607.77,608.51,607.53,607.53,2796.0,583.999,584.71,583.7683,583.7683,2796.0
2021-10-01 11:50:00,606.92,607.85,606.92,607.85,254.0,583.1822,584.0758,583.1822,584.0758,254.0
2021-10-01 11:55:00,607.5,607.55,606.09,607.55,800.0,583.7395,583.7876,582.3847,583.7876,800.0
2021-10-01 12:00:00,608.22,608.27,606.42,606.42,644.0,584.4314,584.4794,582.7018,582.7018,644.0
2021-10-01 12:05:00,606.83,606.94,606.58,606.58,616.0,583.0957,583.2014,582.8555,582.8555,616.0
2021-10-01 12:10:00,606.18,606.18,605.55,605.55,709.0,582.4711,582.4711,581.8658,581.8658,709.0
2021-10-01 12:15:00,605.19,605.51,605.04,605.04,600.0,581.5199,581.8273,581.3757,581.3757,600.0
2021-10-01 12:20:00,605.24,606.09,605.24,606.09,444.0,581.5679,582.3847,581.5679,582.3847,444.0
2021-10-01 12:25:00,605.9,606.06,605.82,606.06,500.0,582.2021,582.3558,582.1252,582.3558,500.0
2021-10-01 12:30:00,606.9,607.39,606.9,607.11,432.0,583.163,583.6338,583.163,583.3648,432.0
2021-10-01 12:35:00,606.64,606.64,606.03,606.03,300.0,582.9132,582.9132,582.327,582.327,300.0
2021-10-01 12:40:00,606.08,606.15,605.49,605.54,1370.0,582.3751,582.4423,581.8081,581.8562,1370.0
2021-10-01 12:45:00,605.91,605.91,605.48,605.48,450.0,582.2117,582.2117,581.7985,581.7985,450.0
2021-10-01 12:50:00,604.88,605.07,604.66,605.07,700.0,581.222,581.4046,581.0106,581.4046,700.0
2021-10-01 12:55:00,605.44,605.44,605.27,605.27,300.0,581.7601,581.7601,581.5967,581.5967,300.0
2021-10-01 13:00:00,605.23,605.23,605.23,605.23,100.0,581.5583,581.5583,581.5583,581.5583,100.0
2021-10-01 13:05:00,605.84,607.17,605.47,607.17,300.0,582.1444,583.4224,581.7889,583.4224,300.0
2021-10-01 13:10:00,607.08,607.08,607.08,607.08,212.0,583.3359,583.3359,583.3359,583.3359,212.0
2021-10-01 13:15:00,607.28,607.56,606.88,607.19,659.0,583.5281,583.7972,583.1438,583.4416,659.0
2021-10-01 13:20:00,607.02,607.16,606.38,607.15,906.0,583.2783,583.4128,582.6633,583.4032,906.0
2021-10-01 13:25:00,607.23,607.24,606.94,606.94,730.0,583.4801,583.4897,583.2014,583.2014,730.0
2021-10-01 13:30:00,607.18,608.35,607.17,608.02,2539.0,583.432,584.5563,583.4224,584.2392,2539.0
2021-10-01 13:35:00,607.83,607.83,607.59,607.63,412.0,584.0566,584.0566,583.826,583.8644,412.0
2021-10-01 13:40:00,608.09,608.15,607.75,607.95,917.0,584.3064,584.3641,583.9797,584.1719,917.0
2021-10-01 13:45:00,608.06,610.2,608.06,610.2,1000.0,584.2776,586.3339,584.2776,586.3339,1000.0
2021-10-01 13:50:00,610.2,610.2,609.52,609.52,1147.0,586.3339,586.3339,585.6805,585.6805,1147.0
2021-10-01 13:55:00,609.07,609.1,608.73,608.84,834.0,585.2481,585.2769,584.9214,585.0271,834.0
2021-10-01 14:00:00,609.26,609.4,609.0,609.23,1088.0,585.4307,585.5652,585.1808,585.4019,1088.0
2021-10-01 14:05:00,609.63,609.91,609.63,609.91,200.0,585.7862,586.0553,585.7862,586.0553,200.0
2021-10-01 14:10:00,610.33,611.83,610.33,611.77,6234.0,586.4588,587.9002,586.4588,587.8425,6234.0
2021-10-01 14:15:00,611.89,611.89,611.26,611.26,1280.0,587.9578,587.9578,587.3525,587.3525,1280.0
2021-10-01 14:20:00,611.11,611.29,610.93,610.93,705.0,587.2083,587.3813,587.0354,587.0354,705.0
2021-10-01 14:25:00,611.1,611.3,609.57,609.57,2261.0,587.1987,587.3909,585.7286,585.7286,2261.0
2021-10-01 14:30:00,610.09,610.87,610.09,610.73,943.0,586.2282,586.9777,586.2282,586.8432,943.0
2021-10-01 14:35:00,610.88,610.88,610.44,610.78,775.0,586.9873,586.9873,586.5645,586.8912,775.0
2021-10-01 14:40:00,610.58,611.08,610.24,610.35,1000.0,586.699,587.1795,586.3723,586.478,1000.0
2021-10-01 14:45:00,610.09,610.67,610.09,610.34,435.0,586.2282,586.7855,586.2282,586.4684,435.0
2021-10-01 14:50:00,610.2,611.41,610.2,611.41,700.0,586.3339,587.4966,586.3339,587.4966,700.0
2021-10-01 14:55:00,611.84,612.55,611.57,611.57,800.0,587.9098,588.592,587.6503,587.6503,800.0
2021-10-01 15:00:00,611.97,613.62,611.97,613.62,1012.0,588.0347,589.6201,588.0347,589.6201,1012.0
2021-10-01 15:05:00,613.46,614.47,613.44,614.18,1580.0,589.4664,590.4369,589.4472,590.1582,1580.0
2021-10-01 15:10:00,614.21,614.87,614.03,614.26,1613.0,590.1871,590.8213,590.0141,590.2351,1613.0
2021-10-01 15:15:00,614.23,614.26,613.87,613.96,806.0,590.2063,590.2351,589.8604,589.9469,806.0
2021-10-01 15:20:00,614.08,614.17,612.55,612.65,2203.0,590.0622,590.1486,588.592,588.6881,2203.0
2021-10-01 15:25:00,612.34,612.34,610.99,611.22,1124.0,588.3902,588.3902,587.093,587.314,1124.0
2021-10-01 15:30:00,610.95,612.53,610.95,612.34,1300.0,587.0546,588.5728,587.0546,588.3902,1300.0
2021-10-01 15:35:00,612.33,612.55,611.45,611.45,2090.0,588.3806,588.592,587.535,587.535,2090.0
2021-10-01 15:40:00,611.14,611.58,611.09,611.15,1729.0,587.2371,587.6599,587.1891,587.2468,1729.0
2021-10-01 15:45:00,610.9,610.9,609.48,609.85,2489.0,587.0065,587.0065,585.6421,585.9976,2489.0
2021-10-01 15:50:00,610.85,612.87,610.45,611.57,3998.0,586.9585,588.8995,586.5741,587.6503,3998.0
2021-10-01 15:55:00,611.29,611.29,609.6,610.65,16961.0,587.3813,587.3813,585.7574,586.7663,16961.0
2021-10-04 09:30:00,607.62,609.76,607.62,607.67,4246.0,583.8548,585.9111,583.8548,583.9029,4246.0
2021-10-04 09:35:00,607.76,608.13,604.64,606.0,1709.0,583.9893,584.3449,580.9914,582.2982,1709.0
2021-10-04 09:40:00,604.56,604.56,600.4,603.11,1065.0,580.9145,580.9145,576.9172,579.5212,1065.0
2021-10-04 09:45:00,602.73,602.73,601.44,601.98,1203.0,579.1561,579.1561,577.9165,578.4354,1203.0
2021-10-04 09:50:00,600.79,600.97,600.79,600.97,300.0,577.292,577.4649,577.292,577.4649,300.0
2021-10-04 09:55:00,600.96,603.66,600.96,603.24,2100.0,577.4553,580.0497,577.4553,579.6461,2100.0
2021-10-04 10:00:00,603.13,603.14,599.01,600.3,1900.0,579.5404,579.55,575.5816,576.8211,1900.0
2021-10-04 10:05:00,600.0,600.97,599.2,599.2,1164.0,576.5329,577.4649,575.7641,575.7641,1164.0
2021-10-04 10:10:00,599.24,603.2,599.24,603.2,1617.0,575.8026,579.6077,575.8026,579.6077,1617.0
2021-10-04 10:15:00,602.07,602.07,600.23,600.32,2556.0,578.5219,578.5219,576.7539,576.8403,2556.0
2021-10-04 10:20:00,599.09,599.09,599.09,599.09,100.0,575.6584,575.6584,575.6584,575.6584,100.0
2021-10-04 10:25:00,597.45,597.45,594.72,595.96,1675.0,574.0826,574.0826,571.4594,572.6509,1675.0
2021-10-04 10:30:00,595.91,596.39,595.28,595.65,753.0,572.6028,573.064,571.9975,572.353,753.0
2021-10-04 10:35:00,594.54,596.15,594.08,594.24,2500.0,571.2864,572.8334,570.8444,570.9981,2500.0
2021-10-04 10:40:00,594.56,594.96,592.27,592.27,5656.0,571.3056,571.69,569.1052,569.1052,5656.0
2021-10-04 10:45:00,593.11,594.06,591.36,591.77,3735.0,569.9123,570.8252,568.2308,568.6247,3735.0
2021-10-04 10:50:00,591.5,592.02,589.36,589.68,1066.0,568.3653,568.865,566.309,566.6165,1066.0
2021-10-04 10:55:00,589.61,590.36,588.33,589.01,2866.0,566.5492,567.2699,565.3193,565.9727,2866.0
2021-10-04 11:00:00,588.25,588.57,586.15,588.11,3660.0,565.2424,565.5499,563.2246,565.1079,3660.0
2021-10-04 11:05:00,587.5,587.73,587.14,587.51,400.0,564.5218,564.7428,564.1758,564.5314,400.0
2021-10-04 11:10:00,587.56,588.78,586.87,588.78,4225.0,564.5794,565.7517,563.9164,565.7517,4225.0
2021-10-04 11:15:00,588.11,589.01,587.7,587.7,1319.0,565.1079,565.9727,564.7139,564.7139,1319.0
2021-10-04 11:20:00,587.71,588.31,585.48,585.48,2010.0,564.7235,565.3001,562.5808,562.5808,2010.0
2021-10-04 11:25:00,586.53,587.3,586.53,586.94,700.0,563.5897,564.3296,563.5897,563.9837,700.0
2021-10-04 11:30:00,586.2,586.78,584.0,584.63,2000.0,563.2726,563.8299,561.1586,561.764,2000.0
2021-10-04 11:35:00,584.39,585.09,584.39,584.97,6708.0,561.5334,562.206,561.5334,562.0907,6708.0
2021-10-04 11:40:00,585.24,586.74,585.19,586.74,800.0,562.3501,563.7915,562.3021,563.7915,800.0
2021-10-04 11:45:00,587.22,587.22,585.82,586.09,1908.0,564.2527,564.2527,562.9075,563.1669,1908.0
2021-10-04 11:50:00,586.1,586.68,585.83,586.59,1193.0,563.1765,563.7338,562.9171,563.6473,1193.0
2021-10-04 11:55:00,586.23,587.1,585.65,587.1,1200.0,563.3014,564.1374,562.7441,564.1374,1200.0
2021-10-04 12:00:00,586.94,587.3,586.87,587.24,2100.0,563.9837,564.3296,563.9164,564.2719,2100.0
2021-10-04 12:05:00,587.3,587.9,587.29,587.87,900.0,564.3296,564.9061,564.32,564.8773,900.0
2021-10-04 12:10:00,588.33,588.33,587.43,587.44,900.0,565.3193,565.3193,564.4545,564.4641,900.0
2021-10-04 12:15:00,587.95,588.13,586.63,586.63,3420.0,564.9542,565.1271,563.6858,563.6858,3420.0
2021-10-04 12:20:00,586.67,586.81,585.82,586.14,3800.0,563.7242,563.8587,562.9075,563.2149,3800.0
2021-10-04 12:25:00,585.74,585.84,585.45,585.45,2900.0,562.8306,562.9267,562.5519,562.5519,2900.0
2021-10-04 12:30:00,585.1,585.45,583.42,583.75,5780.0,562.2156,562.5519,560.6013,560.9184,5780.0
2021-10-04 12:35:00,583.76,584.17,582.6,582.87,6187.0,560.928,561.322,559.8134,560.0728,6187.0
2021-10-04 12:40:00,582.58,583.25,581.65,582.59,5349.0,559.7942,560.438,558.9006,559.8038,5349.0
2021-10-04 12:45:00,582.87,583.42,582.87,583.24,1593.0,560.0728,560.6013,560.0728,560.4284,1593.0
2021-10-04 12:50:00,582.94,582.94,580.19,582.18,4051.0,560.1401,560.1401,557.4977,559.4098,4051.0
2021-10-04 12:55:00,582.27,583.31,582.27,582.71,2625.0,559.4963,560.4956,559.4963,559.9191,2625.0
2021-10-04 13:00:00,582.62,582.82,580.65,581.05,3491.0,559.8326,560.0248,557.9397,558.324,3491.0
2021-10-04 13:05:00,581.1,582.86,581.1,582.86,1404.0,558.3721,560.0632,558.3721,560.0632,1404.0
2021-10-04 13:10:00,583.15,584.63,583.15,584.63,1400.0,560.3419,561.764,560.3419,561.764,1400.0
2021-10-04 13:15:00,584.59,584.59,583.77,584.31,1789.0,561.7256,561.7256,560.9376,561.4565,1789.0
2021-10-04 13:20:00,584.15,584.4,583.75,584.4,4043.0,561.3028,561.543,560.9184,561.543,4043.0
2021-10-04 13:25:00,585.22,585.3,584.66,584.94,1425.0,562.3309,562.4078,561.7928,562.0619,1425.0
2021-10-04 13:30:00,585.25,586.53,585.25,586.32,1500.0,562.3598,563.5897,562.3598,563.3879,1500.0
2021-10-04 13:35:00,586.15,586.46,585.72,586.21,2474.0,563.2246,563.5224,562.8114,563.2822,2474.0
2021-10-04 13:40:00,586.16,587.54,585.98,587.41,4200.0,563.2342,564.5602,563.0612,564.4353,4200.0
2021-10-04 13:45:00,587.66,587.86,587.1,587.86,2162.0,564.6755,564.8677,564.1374,564.8677,2162.0
2021-10-04 13:50:00,587.41,587.41,586.99,587.06,1500.0,564.4353,564.4353,564.0317,564.099,1500.0
2021-10-04 13:55:00,587.26,587.6,586.43,586.43,7292.0,564.2911,564.6178,563.4936,563.4936,7292.0
2021-10-04 14:00:00,586.84,586.89,585.56,585.61,3071.0,563.8876,563.9356,562.6576,562.7057,3071.0
2021-10-04 14:05:00,586.28,586.74,585.7,586.01,2279.0,563.3495,563.7915,562.7922,563.09,2279.0
2021-10-04 14:10:00,585.8,586.17,585.43,586.01,2445.0,562.8882,563.2438,562.5327,563.09,2445.0
2021-10-04 14:15:00,586.13,587.08,586.13,587.08,723.0,563.2053,564.1182,563.2053,564.1182,723.0
2021-10-04 14:20:00,587.51,588.2,587.35,587.54,1615.0,564.5314,565.1944,564.3776,564.5602,1615.0
2021-10-04 14:25:00,586.75,586.75,586.08,586.19,2000.0,563.8011,563.8011,563.1573,563.263,2000.0
2021-10-04 14:30:00,585.93,586.6,585.92,586.53,1100.0,563.0132,563.657,563.0035,563.5897,1100.0
2021-10-04 14:35:00,586.15,586.4,585.59,586.39,1696.0,563.2246,563.4648,562.6865,563.4552,1696.0
2021-10-04 14:40:00,586.3,586.84,586.27,586.39,1900.0,563.3687,563.8876,563.3399,563.4552,1900.0
2021-10-04 14:45:00,586.71,587.23,586.55,587.23,1703.0,563.7627,564.2623,563.6089,564.2623,1703.0
2021-10-04 14:50:00,587.11,587.17,586.26,586.31,1600.0,564.147,564.2047,563.3303,563.3783,1600.0
2021-10-04 14:55:00,586.68,586.74,586.15,586.25,2600.0,563.7338,563.7915,563.2246,563.3206,2600.0
2021-10-04 15:00:00,586.22,587.5,585.94,587.45,2060.0,563.2918,564.5218,563.0228,564.4737,2060.0
2021-10-04 15:05:00,587.28,587.75,587.01,587.51,2307.0,564.3104,564.762,564.0509,564.5314,2307.0
2021-10-04 15:10:00,587.2,587.2,586.75,586.95,1002.0,564.2335,564.2335,563.8011,563.9933,1002.0
2021-10-04 15:15:00,586.48,586.87,585.89,585.89,1054.0,563.5416,563.9164,562.9747,562.9747,1054.0
2021-10-04 15:20:00,585.79,585.9,584.08,584.42,4315.0,562.8786,562.9843,561.2355,561.5622,4315.0
2021-10-04 15:25:00,584.36,584.67,584.0,584.66,1903.0,561.5046,561.8024,561.1586,561.7928,1903.0
2021-10-04 15:30:00,585.18,586.97,584.55,586.97,3725.0,562.2925,564.0125,561.6871,564.0125,3725.0
2021-10-04 15:35:00,586.87,587.32,586.04,586.09,6532.0,563.9164,564.3488,563.1189,563.1669,6532.0
2021-10-04 15:40:00,586.12,587.7,585.83,587.58,5459.0,563.1957,564.7139,562.9171,564.5986,5459.0
2021-10-04 15:45:00,587.84,588.26,586.92,587.18,4573.0,564.8485,565.252,563.9644,564.2143,4573.0
2021-10-04 15:50:00,587.17,587.41,584.63,585.6,10012.0,564.2047,564.4353,561.764,562.6961,10012.0
2021-10-04 15:55:00,585.96,587.49,585.96,587.18,33758.0,563.042,564.5121,563.042,564.2143,33758.0
2021-10-05 09:30:00,591.44,596.5,591.19,593.36,5414.0,568.3077,573.1697,568.0674,570.1526,5414.0
2021-10-05 09:35:00,592.62,592.62,591.36,591.37,200.0,569.4415,569.4415,568.2308,568.2404,200.0
2021-10-05 09:40:00,593.08,593.08,592.9,592.9,300.0,569.8835,569.8835,569.7105,569.7105,300.0
2021-10-05 09:45:00,596.58,596.58,595.45,595.45,300.0,573.2466,573.2466,572.1608,572.1608,300.0
2021-10-05 09:50:00,596.0,597.25,595.85,597.25,1902.0,572.6893,573.8904,572.5452,573.8904,1902.0
2021-10-05 09:55:00,596.95,596.95,595.49,595.49,550.0,573.6021,573.6021,572.1992,572.1992,550.0
2021-10-05 10:00:00,597.07,601.04,597.07,600.6,1358.0,573.7175,577.5322,573.7175,577.1094,1358.0
2021-10-05 10:05:00,600.64,600.64,598.99,598.99,1500.0,577.1478,577.1478,575.5624,575.5624,1500.0
2021-10-05 10:10:00,599.97,601.16,599.42,600.01,9300.0,576.504,577.6475,575.9755,576.5425,9300.0
2021-10-05 10:15:00,600.3,601.16,599.83,600.38,2766.0,576.8211,577.6475,576.3695,576.898,2766.0
2021-10-05 10:20:00,599.91,600.97,599.91,600.56,985.0,576.4464,577.4649,576.4464,577.071,985.0
2021-10-05 10:25:00,600.18,601.63,600.17,600.51,1400.0,576.7058,578.0991,576.6962,577.0229,1400.0
2021-10-05 10:30:00,600.83,601.62,600.18,601.15,2002.0,577.3304,578.0895,576.7058,577.6379,2002.0
2021-10-05 10:35:00,601.0,601.0,599.79,599.79,1200.0,577.4937,577.4937,576.3311,576.3311,1200.0
2021-10-05 10:40:00,600.63,600.82,599.89,600.17,1022.0,577.1382,577.3208,576.4272,576.6962,1022.0
2021-10-05 10:45:00,600.11,601.42,600.04,601.27,1406.0,576.6386,577.8973,576.5713,577.7532,1406.0
2021-10-05 10:50:00,601.41,602.69,600.98,602.08,2615.0,577.8877,579.1176,577.4745,578.5315,2615.0
2021-10-05 10:55:00,602.72,603.97,602.63,603.75,2247.0,579.1465,580.3476,579.06,580.1362,2247.0
2021-10-05 11:00:00,603.42,603.97,603.07,603.49,2241.0,579.8191,580.3476,579.4828,579.8864,2241.0
2021-10-05 11:05:00,603.47,604.82,603.34,604.65,2131.0,579.8671,581.1643,579.7422,581.001,2131.0
2021-10-05 11:10:00,604.37,604.37,603.83,603.83,300.0,580.7319,580.7319,580.2131,580.2131,300.0
2021-10-05 11:15:00,603.87,604.27,603.16,603.19,2162.0,580.2515,580.6358,579.5693,579.5981,2162.0
2021-10-05 11:20:00,603.49,604.3,603.48,603.85,400.0,579.8864,580.6647,579.8767,580.2323,400.0
2021-10-05 11:25:00,603.69,603.69,602.3,602.48,1300.0,580.0785,580.0785,578.7429,578.9159,1300.0
2021-10-05 11:30:00,602.99,603.06,602.79,602.79,500.0,579.4059,579.4732,579.2137,579.2137,500.0
2021-10-05 11:35:00,602.99,603.53,602.99,603.53,400.0,579.4059,579.9248,579.4059,579.9248,400.0
2021-10-05 11:40:00,603.27,603.27,602.82,602.82,300.0,579.675,579.675,579.2426,579.2426,300.0
2021-10-05 11:45:00,602.71,602.71,601.59,601.59,700.0,579.1369,579.1369,578.0607,578.0607,700.0
2021-10-05 11:50:00,601.8,601.8,601.32,601.72,503.0,578.2625,578.2625,577.8012,578.1856,503.0
2021-10-05 11:55:00,602.04,602.71,602.04,602.3,1527.0,578.4931,579.1369,578.4931,578.7429,1527.0
2021-10-05 12:00:00,602.58,603.31,602.58,602.59,1444.0,579.0119,579.7134,579.0119,579.0216,1444.0
2021-10-05 12:05:00,602.98,602.98,602.93,602.93,400.0,579.3963,579.3963,579.3483,579.3483,400.0
2021-10-05 12:10:00,602.85,602.94,602.79,602.79,712.0,579.2714,579.3579,579.2137,579.2137,712.0
2021-10-05 12:15:00,603.24,603.28,602.93,603.09,400.0,579.6461,579.6846,579.3483,579.502,400.0
2021-10-05 12:20:00,602.85,602.85,602.85,602.85,102.0,579.2714,579.2714,579.2714,579.2714,102.0
2021-10-05 12:25:00,602.72,604.17,602.72,603.43,37938.0,579.1465,580.5398,579.1465,579.8287,37938.0
2021-10-05 12:30:00,603.82,604.58,603.82,604.13,3122.0,580.2034,580.9337,580.2034,580.5013,3122.0
2021-10-05 12:35:00,604.37,604.37,603.29,603.29,500.0,580.7319,580.7319,579.6942,579.6942,500.0
2021-10-05 12:40:00,602.26,602.37,601.88,602.37,400.0,578.7045,578.8102,578.3393,578.8102,400.0
2021-10-05 12:45:00,602.37,602.37,602.37,602.37,0.0,578.8102,578.8102,578.8102,578.8102,0.0
2021-10-05 12:50:00,602.35,602.35,602.07,602.07,200.0,578.7909,578.7909,578.5219,578.5219,200.0
2021-10-05 12:55:00,601.98,601.99,601.85,601.99,300.0,578.4354,578.445,578.3105,578.445,300.0
2021-10-05 13:00:00,601.34,601.57,601.19,601.57,870.0,577.8204,578.0414,577.6763,578.0414,870.0
2021-10-05 13:05:00,602.07,602.07,602.07,602.07,100.0,578.5219,578.5219,578.5219,578.5219,100.0
2021-10-05 13:10:00,601.36,601.93,601.16,601.93,700.0,577.8397,578.3874,577.6475,578.3874,700.0
2021-10-05 13:15:00,601.2,601.83,601.2,601.46,500.0,577.6859,578.2913,577.6859,577.9358,500.0
2021-10-05 13:20:00,601.83,601.83,601.82,601.83,100.0,578.2913,578.2913,578.2817,578.2913,100.0
2021-10-05 13:25:00,601.55,601.88,601.55,601.77,500.0,578.0222,578.3393,578.0222,578.2336,500.0
2021-10-05 13:30:00,602.54,602.54,602.23,602.23,410.0,578.9735,578.9735,578.6756,578.6756,410.0
2021-10-05 13:35:00,602.03,602.18,602.03,602.18,200.0,578.4835,578.6276,578.4835,578.6276,200.0
2021-10-05 13:40:00,602.36,603.17,602.24,603.17,817.0,578.8005,579.5789,578.6852,579.5789,817.0
2021-10-05 13:45:00,604.0,604.0,604.0,604.0,100.0,580.3764,580.3764,580.3764,580.3764,100.0
2021-10-05 13:50:00,604.57,604.57,604.56,604.57,100.0,580.9241,580.9241,580.9145,580.9241,100.0
2021-10-05 13:55:00,604.48,604.48,603.74,603.74,200.0,580.8376,580.8376,580.1266,580.1266,200.0
2021-10-05 14:00:00,604.02,604.02,603.02,603.39,1500.0,580.3956,580.3956,579.4347,579.7903,1500.0
2021-10-05 14:05:00,603.39,603.39,603.39,603.39,0.0,579.7903,579.7903,579.7903,579.7903,0.0
2021-10-05 14:10:00,603.64,603.71,603.64,603.71,200.0,580.0305,580.0977,580.0305,580.0977,200.0
2021-10-05 14:15:00,603.73,603.73,603.73,603.73,200.0,580.117,580.117,580.117,580.117,200.0
2021-10-05 14:20:00,603.73,603.73,603.73,603.73,0.0,580.117,580.117,580.117,580.117,0.0
2021-10-05 14:25:00,603.63,604.07,603.63,604.07,400.0,580.0209,580.4437,580.0209,580.4437,400.0
2021-10-05 14:30:00,604.07,604.12,603.52,604.12,1622.0,580.4437,580.4917,579.9152,580.4917,1622.0
2021-10-05 14:35:00,603.92,603.92,603.91,603.91,296.0,580.2995,580.2995,580.2899,580.2899,296.0
2021-10-05 14:40:00,603.62,603.66,603.61,603.66,450.0,580.0113,580.0497,580.0017,580.0497,450.0
2021-10-05 14:45:00,603.66,603.76,602.85,603.01,1001.0,580.0497,580.1458,579.2714,579.4251,1001.0
2021-10-05 14:50:00,603.68,603.68,603.07,603.07,200.0,580.0689,580.0689,579.4828,579.4828,200.0
2021-10-05 14:55:00,603.23,603.23,603.19,603.19,283.0,579.6365,579.6365,579.5981,579.5981,283.0
2021-10-05 15:00:00,603.21,603.45,603.21,603.23,300.0,579.6173,579.8479,579.6173,579.6365,300.0
2021-10-05 15:05:00,603.23,603.23,603.23,603.23,0.0,579.6365,579.6365,579.6365,579.6365,0.0
2021-10-05 15:10:00,603.59,603.79,603.48,603.77,600.0,579.9824,580.1746,579.8767,580.1554,600.0
2021-10-05 15:15:00,603.59,603.59,603.16,603.37,515.0,579.9824,579.9824,579.5693,579.771,515.0
2021-10-05 15:20:00,602.9,603.01,601.48,601.49,800.0,579.3194,579.4251,577.955,577.9646,800.0
2021-10-05 15:25:00,602.07,602.07,601.82,601.83,406.0,578.5219,578.5219,578.2817,578.2913,406.0
2021-10-05 15:30:00,601.6,602.06,600.94,602.06,865.0,578.0703,578.5123,577.4361,578.5123,865.0
2021-10-05 15:35:00,602.86,602.91,602.43,602.9,1070.0,579.281,579.329,578.8678,579.3194,1070.0
2021-10-05 15:40:00,602.81,602.85,602.72,602.85,614.0,579.2329,579.2714,579.1465,579.2714,614.0
2021-10-05 15:45:00,602.73,602.85,601.91,602.68,2075.0,579.1561,579.2714,578.3681,579.108,2075.0
2021-10-05 15:50:00,602.63,602.81,602.03,602.55,3473.0,579.06,579.2329,578.4835,578.9831,3473.0
2021-10-05 15:55:00,602.07,602.61,601.6,602.18,8030.0,578.5219,579.0408,578.0703,578.6276,8030.0
2021-10-06 09:30:00,596.05,599.82,596.05,599.53,4043.0,572.7373,576.3599,572.7373,576.0812,4043.0
2021-10-06 09:35:00,600.01,601.55,599.84,600.03,2228.0,576.5425,578.0222,576.3791,576.5617,2228.0
2021-10-06 09:40:00,598.72,599.43,598.21,598.7,2403.0,575.3029,575.9851,574.8129,575.2837,2403.0
2021-10-06 09:45:00,598.13,598.15,594.74,594.74,1145.0,574.736,574.7552,571.4786,571.4786,1145.0
2021-10-06 09:50:00,594.49,595.15,592.87,592.87,700.0,571.2384,571.8725,569.6817,569.6817,700.0
2021-10-06 09:55:00,591.44,591.47,590.13,591.32,3166.0,568.3077,568.3365,567.0489,568.1923,3166.0
2021-10-06 10:00:00,591.09,591.09,588.29,589.08,1150.0,567.9713,567.9713,565.2809,566.04,1150.0
2021-10-06 10:05:00,590.01,591.71,589.96,591.15,1600.0,566.9336,568.5671,566.8855,568.029,1600.0
2021-10-06 10:10:00,591.65,592.6,590.29,592.6,3686.0,568.5094,569.4223,567.2026,569.4223,3686.0
2021-10-06 10:15:00,590.6,590.6,588.03,589.2,2465.0,567.5005,567.5005,565.031,566.1553,2465.0
2021-10-06 10:20:00,589.94,592.98,589.79,592.96,1311.0,566.8663,569.7874,566.7222,569.7682,1311.0
2021-10-06 10:25:00,593.64,594.11,593.64,594.11,200.0,570.4216,570.8732,570.4216,570.8732,200.0
2021-10-06 10:30:00,595.14,596.64,594.22,594.77,4251.0,571.8629,573.3043,570.9789,571.5074,4251.0
2021-10-06 10:35:00,595.38,595.38,593.17,595.01,1704.0,572.0936,572.0936,569.97,571.738,1704.0
2021-10-06 10:40:00,594.99,595.49,594.16,594.49,1052.0,571.7188,572.1992,570.9213,571.2384,1052.0
2021-10-06 10:45:00,594.91,595.25,593.16,593.23,2300.0,571.6419,571.9686,569.9604,570.0276,2300.0
2021-10-06 10:50:00,594.32,595.68,594.19,595.68,2417.0,571.075,572.3818,570.9501,572.3818,2417.0
2021-10-06 10:55:00,594.76,596.63,594.18,596.52,1300.0,571.4978,573.2947,570.9405,573.189,1300.0
2021-10-06 11:00:00,594.58,595.64,593.16,594.36,1400.0,571.3248,572.3434,569.9604,571.1134,1400.0
2021-10-06 11:05:00,594.13,594.43,593.55,593.55,500.0,570.8924,571.1807,570.3351,570.3351,500.0
2021-10-06 11:10:00,593.2,593.82,592.96,593.81,509.0,569.9988,570.5946,569.7682,570.585,509.0
2021-10-06 11:15:00,593.49,594.44,593.48,593.72,644.0,570.2775,571.1903,570.2679,570.4985,644.0
2021-10-06 11:20:00,593.33,594.02,593.11,593.11,1000.0,570.1237,570.7867,569.9123,569.9123,1000.0
2021-10-06 11:25:00,593.13,593.14,592.7,592.7,300.0,569.9316,569.9412,569.5184,569.5184,300.0
2021-10-06 11:30:00,592.84,592.84,591.98,592.34,1509.0,569.6529,569.6529,568.8265,569.1725,1509.0
2021-10-06 11:35:00,592.64,592.67,591.31,591.47,500.0,569.4607,569.4895,568.1827,568.3365,500.0
2021-10-06 11:40:00,591.18,591.18,590.86,590.87,200.0,568.0578,568.0578,567.7503,567.7599,200.0
2021-10-06 11:45:00,590.97,590.97,590.64,590.64,400.0,567.856,567.856,567.5389,567.5389,400.0
2021-10-06 11:50:00,592.44,592.56,592.44,592.55,600.0,569.2685,569.3838,569.2685,569.3742,600.0
2021-10-06 11:55:00,592.55,592.55,592.55,592.55,0.0,569.3742,569.3742,569.3742,569.3742,0.0
2021-10-06 12:00:00,593.44,593.44,592.32,592.32,1132.0,570.2294,570.2294,569.1532,569.1532,1132.0
2021-10-06 12:05:00,592.05,592.05,591.25,591.65,1519.0,568.8938,568.8938,568.1251,568.5094,1519.0
2021-10-06 12:10:00,591.13,591.5,591.13,591.5,462.0,568.0098,568.3653,568.0098,568.3653,462.0
2021-10-06 12:15:00,591.49,592.38,591.49,592.38,300.0,568.3557,569.2109,568.3557,569.2109,300.0
2021-10-06 12:20:00,592.97,592.97,592.66,592.66,300.0,569.7778,569.7778,569.4799,569.4799,300.0
2021-10-06 12:25:00,593.13,593.78,591.75,591.85,1000.0,569.9316,570.5561,568.6055,568.7016,1000.0
2021-10-06 12:30:00,592.9,593.46,592.9,593.05,672.0,569.7105,570.2486,569.7105,569.8547,672.0
2021-10-06 12:35:00,592.82,594.47,592.81,593.74,4500.0,569.6337,571.2191,569.6241,570.5177,4500.0
2021-10-06 12:40:00,594.5,594.5,594.5,594.5,100.0,571.248,571.248,571.248,571.248,100.0
2021-10-06 12:45:00,594.61,595.42,594.61,595.25,2072.0,571.3537,572.132,571.3537,571.9686,2072.0
2021-10-06 12:50:00,594.8,594.82,594.8,594.82,200.0,571.5362,571.5555,571.5362,571.5555,200.0
2021-10-06 12:55:00,594.72,594.84,593.78,593.78,516.0,571.4594,571.5747,570.5561,570.5561,516.0
2021-10-06 13:00:00,593.48,593.48,593.48,593.48,100.0,570.2679,570.2679,570.2679,570.2679,100.0
2021-10-06 13:05:00,593.54,593.91,593.54,593.9,200.0,570.3255,570.681,570.3255,570.6714,200.0
2021-10-06 13:10:00,593.79,594.4,593.79,594.4,200.0,570.5657,571.1519,570.5657,571.1519,200.0
2021-10-06 13:15:00,595.11,595.12,595.11,595.11,178.0,571.8341,571.8437,571.8341,571.8341,178.0
2021-10-06 13:20:00,595.86,595.98,594.97,594.98,1951.0,572.5548,572.6701,571.6996,571.7092,1951.0
2021-10-06 13:25:00,595.09,595.19,595.03,595.03,1389.0,571.8149,571.911,571.7572,571.7572,1389.0
2021-10-06 13:30:00,595.42,595.94,595.37,595.83,900.0,572.132,572.6316,572.0839,572.526,900.0
2021-10-06 13:35:00,596.86,598.06,596.86,597.79,1709.0,573.5157,574.6687,573.5157,574.4093,1709.0
2021-10-06 13:40:00,597.94,597.94,597.45,597.73,950.0,574.5534,574.5534,574.0826,574.3516,950.0
2021-10-06 13:45:00,597.93,597.93,597.28,597.41,647.0,574.5438,574.5438,573.9192,574.0442,647.0
2021-10-06 13:50:00,596.42,596.78,596.13,596.19,784.0,573.0929,573.4388,572.8142,572.8719,784.0
2021-10-06 13:55:00,596.3,597.49,596.3,597.49,800.0,572.9776,574.121,572.9776,574.121,800.0
2021-10-06 14:00:00,598.18,598.28,597.53,598.03,1100.0,574.784,574.8801,574.1595,574.6399,1100.0
2021-10-06 14:05:00,598.2,598.2,598.2,598.2,100.0,574.8033,574.8033,574.8033,574.8033,100.0
2021-10-06 14:10:00,598.8,598.94,598.8,598.94,282.0,575.3798,575.5143,575.3798,575.5143,282.0
2021-10-06 14:15:00,600.35,601.11,599.7,601.11,700.0,576.8692,577.5994,576.2446,577.5994,700.0
2021-10-06 14:20:00,601.02,601.9,600.63,600.63,500.0,577.513,578.3585,577.1382,577.1382,500.0
2021-10-06 14:25:00,599.75,599.75,599.53,599.57,380.0,576.2926,576.2926,576.0812,576.1197,380.0
2021-10-06 14:30:00,599.12,599.99,599.08,599.99,400.0,575.6873,576.5232,575.6488,576.5232,400.0
2021-10-06 14:35:00,599.82,600.19,599.56,599.89,800.0,576.3599,576.7154,576.1101,576.4272,800.0
2021-10-06 14:40:00,599.98,600.91,599.98,600.79,400.0,576.5136,577.4073,576.5136,577.292,400.0
2021-10-06 14:45:00,599.32,599.32,598.85,598.85,300.0,575.8794,575.8794,575.4278,575.4278,300.0
2021-10-06 14:50:00,599.2,599.2,598.42,598.42,300.0,575.7641,575.7641,575.0147,575.0147,300.0
2021-10-06 14:55:00,599.2,599.2,597.34,597.82,1700.0,575.7641,575.7641,573.9769,574.4381,1700.0
2021-10-06 15:00:00,597.57,598.41,597.57,597.98,1020.0,574.1979,575.005,574.1979,574.5919,1020.0
2021-10-06 15:05:00,597.72,597.87,597.17,597.17,500.0,574.342,574.4862,573.8135,573.8135,500.0
2021-10-06 15:10:00,597.85,598.61,597.85,598.61,300.0,574.4669,575.1972,574.4669,575.1972,300.0
2021-10-06 15:15:00,598.23,599.19,598.23,598.85,829.0,574.8321,575.7545,574.8321,575.4278,829.0
2021-10-06 15:20:00,599.51,599.51,598.39,598.39,500.0,576.062,576.062,574.9858,574.9858,500.0
2021-10-06 15:25:00,598.74,598.74,597.43,598.15,2035.0,575.3221,575.3221,574.0634,574.7552,2035.0
2021-10-06 15:30:00,597.73,599.34,597.73,599.34,800.0,574.3516,575.8987,574.3516,575.8987,800.0
2021-10-06 15:35:00,599.31,599.31,597.81,597.84,1745.0,575.8698,575.8698,574.4285,574.4573,1745.0
2021-10-06 15:40:00,598.0,598.5,597.88,598.13,1041.0,574.6111,575.0915,574.4958,574.736,1041.0
2021-10-06 15:45:00,598.76,599.43,598.15,598.96,1600.0,575.3414,575.9851,574.7552,575.5335,1600.0
2021-10-06 15:50:00,599.24,599.45,598.78,599.31,3398.0,575.8026,576.0044,575.3606,575.8698,3398.0
2021-10-06 15:55:00,599.1,600.23,599.06,600.23,15016.0,575.6681,576.7539,575.6296,576.7539,15016.0
2021-10-07 09:30:00,605.28,612.12,604.12,612.12,9308.0,581.6063,588.1788,580.4917,588.1788,9308.0
2021-10-07 09:35:00,612.12,614.26,612.12,614.26,994.0,588.1788,590.2351,588.1788,590.2351,994.0
2021-10-07 09:40:00,611.97,611.97,608.39,608.39,1300.0,588.0347,588.0347,584.5947,584.5947,1300.0
2021-10-07 09:45:00,609.06,609.13,608.64,609.0,765.0,585.2385,585.3058,584.8349,585.1808,765.0
2021-10-07 09:50:00,609.88,609.91,608.06,608.06,1486.0,586.0264,586.0553,584.2776,584.2776,1486.0
2021-10-07 09:55:00,608.33,609.15,608.33,609.15,868.0,584.5371,585.325,584.5371,585.325,868.0
2021-10-07 10:00:00,610.35,611.22,610.04,611.22,3441.0,586.478,587.314,586.1802,587.314,3441.0
2021-10-07 10:05:00,611.68,612.5,611.15,611.52,3181.0,587.756,588.544,587.2468,587.6023,3181.0
2021-10-07 10:10:00,612.08,612.08,611.1,611.76,3062.0,588.1404,588.1404,587.1987,587.8329,3062.0
2021-10-07 10:15:00,611.76,612.21,610.23,610.24,2276.0,587.8329,588.2653,586.3627,586.3723,2276.0
2021-10-07 10:20:00,610.1,611.39,610.1,611.39,1300.0,586.2378,587.4774,586.2378,587.4774,1300.0
2021-10-07 10:25:00,610.6,611.35,609.44,610.43,1089.0,586.7183,587.4389,585.6036,586.5549,1089.0
2021-10-07 10:30:00,609.85,609.97,609.03,609.34,1702.0,585.9976,586.1129,585.2097,585.5075,1702.0
2021-10-07 10:35:00,610.11,610.11,608.55,608.55,900.0,586.2474,586.2474,584.7484,584.7484,900.0
2021-10-07 10:40:00,608.41,609.08,608.41,609.08,400.0,584.6139,585.2577,584.6139,585.2577,400.0
2021-10-07 10:45:00,609.32,609.93,609.31,609.93,225.0,585.4883,586.0745,585.4787,586.0745,225.0
2021-10-07 10:50:00,610.63,612.6,610.63,612.6,2748.0,586.7471,588.64,586.7471,588.64,2748.0
2021-10-07 10:55:00,611.9,612.24,611.71,611.72,405.0,587.9674,588.2941,587.7849,587.7945,405.0
2021-10-07 11:00:00,611.37,611.37,610.34,610.69,700.0,587.4582,587.4582,586.4684,586.8047,700.0
2021-10-07 11:05:00,610.05,611.27,610.05,611.27,465.0,586.1898,587.3621,586.1898,587.3621,465.0
2021-10-07 11:10:00,610.98,611.49,610.93,611.49,330.0,587.0834,587.5735,587.0354,587.5735,330.0
2021-10-07 11:15:00,610.98,611.17,610.07,610.32,756.0,587.0834,587.266,586.209,586.4492,756.0
2021-10-07 11:20:00,611.12,611.12,610.8,610.8,408.0,587.2179,587.2179,586.9104,586.9104,408.0
2021-10-07 11:25:00,610.36,610.66,610.11,610.27,800.0,586.4877,586.7759,586.2474,586.4012,800.0
2021-10-07 11:30:00,611.0,611.0,610.2,610.88,5496.0,587.1026,587.1026,586.3339,586.9873,5496.0
2021-10-07 11:35:00,611.0,611.0,609.36,609.36,1095.0,587.1026,587.1026,585.5268,585.5268,1095.0
2021-10-07 11:40:00,609.36,609.36,609.36,609.36,0.0,585.5268,585.5268,585.5268,585.5268,0.0
2021-10-07 11:45:00,610.67,610.86,610.66,610.86,993.0,586.7855,586.9681,586.7759,586.9681,993.0
2021-10-07 11:50:00,610.53,611.93,610.52,611.41,1907.0,586.651,587.9962,586.6414,587.4966,1907.0
2021-10-07 11:55:00,611.6,611.75,611.39,611.45,802.0,587.6792,587.8233,587.4774,587.535,802.0
2021-10-07 12:00:00,611.47,611.47,610.75,610.75,700.0,587.5542,587.5542,586.8624,586.8624,700.0
2021-10-07 12:05:00,610.9,611.05,610.79,610.79,501.0,587.0065,587.1507,586.9008,586.9008,501.0
2021-10-07 12:10:00,611.54,611.54,610.95,610.95,600.0,587.6215,587.6215,587.0546,587.0546,600.0
2021-10-07 12:15:00,611.05,611.34,611.05,611.23,561.0,587.1507,587.4293,587.1507,587.3236,561.0
2021-10-07 12:20:00,610.95,611.44,610.95,611.08,452.0,587.0546,587.5254,587.0546,587.1795,452.0
2021-10-07 12:25:00,611.53,611.79,611.44,611.79,535.0,587.6119,587.8617,587.5254,587.8617,535.0
2021-10-07 12:30:00,612.22,612.29,611.47,611.77,1024.0,588.2749,588.3422,587.5542,587.8425,1024.0
2021-10-07 12:35:00,611.52,611.73,611.37,611.52,801.0,587.6023,587.8041,587.4582,587.6023,801.0
2021-10-07 12:40:00,612.04,612.9,611.91,612.9,2407.0,588.1019,588.9283,587.977,588.9283,2407.0
2021-10-07 12:45:00,612.2,612.37,611.97,611.97,500.0,588.2557,588.419,588.0347,588.0347,500.0
2021-10-07 12:50:00,611.97,612.37,611.97,611.99,900.0,588.0347,588.419,588.0347,588.0539,900.0
2021-10-07 12:55:00,611.99,611.99,611.31,611.31,974.0,588.0539,588.0539,587.4005,587.4005,974.0
2021-10-07 13:00:00,611.31,611.31,611.31,611.31,0.0,587.4005,587.4005,587.4005,587.4005,0.0
2021-10-07 13:05:00,611.31,611.31,611.31,611.31,0.0,587.4005,587.4005,587.4005,587.4005,0.0
2021-10-07 13:10:00,611.3,612.09,610.59,610.59,600.0,587.3909,588.15,586.7087,586.7087,600.0
2021-10-07 13:15:00,611.09,611.09,611.09,611.09,100.0,587.1891,587.1891,587.1891,587.1891,100.0
2021-10-07 13:20:00,611.06,611.22,610.61,610.61,500.0,587.1603,587.314,586.7279,586.7279,500.0
2021-10-07 13:25:00,611.13,611.13,610.59,610.94,400.0,587.2275,587.2275,586.7087,587.045,400.0
2021-10-07 13:30:00,611.15,611.67,611.02,611.43,1364.0,587.2468,587.7464,587.1218,587.5158,1364.0
2021-10-07 13:35:00,611.89,612.15,611.79,611.79,507.0,587.9578,588.2076,587.8617,587.8617,507.0
2021-10-07 13:40:00,612.14,612.55,611.75,612.55,360.0,588.198,588.592,587.8233,588.592,360.0
2021-10-07 13:45:00,611.7,611.97,611.7,611.97,257.0,587.7752,588.0347,587.7752,588.0347,257.0
2021-10-07 13:50:00,612.04,612.87,612.03,612.87,600.0,588.1019,588.8995,588.0923,588.8995,600.0
2021-10-07 13:55:00,613.04,613.68,612.91,613.55,1525.0,589.0628,589.6778,588.9379,589.5529,1525.0
2021-10-07 14:00:00,613.66,613.95,612.82,613.38,1130.0,589.6586,589.9372,588.8514,589.3895,1130.0
2021-10-07 14:05:00,614.26,614.26,614.26,614.26,100.0,590.2351,590.2351,590.2351,590.2351,100.0
2021-10-07 14:10:00,614.06,614.06,613.6,613.6,822.0,590.0429,590.0429,589.6009,589.6009,822.0
2021-10-07 14:15:00,613.49,613.51,613.08,613.08,417.0,589.4952,589.5145,589.1013,589.1013,417.0
2021-10-07 14:20:00,613.31,613.37,612.8,612.8,803.0,589.3223,589.3799,588.8322,588.8322,803.0
2021-10-07 14:25:00,613.24,613.48,612.57,612.69,4100.0,589.255,589.4856,588.6112,588.7265,4100.0
2021-10-07 14:30:00,613.02,613.02,612.38,612.53,1800.0,589.0436,589.0436,588.4286,588.5728,1800.0
2021-10-07 14:35:00,612.35,612.53,611.63,611.63,902.0,588.3998,588.5728,587.708,587.708,902.0
2021-10-07 14:40:00,611.67,611.67,611.21,611.21,704.0,587.7464,587.7464,587.3044,587.3044,704.0
2021-10-07 14:45:00,611.21,611.21,610.43,610.88,886.0,587.3044,587.3044,586.5549,586.9873,886.0
2021-10-07 14:50:00,610.16,610.16,608.21,608.72,1602.0,586.2955,586.2955,584.4217,584.9118,1602.0
2021-10-07 14:55:00,608.87,609.51,608.4,609.39,740.0,585.0559,585.6709,584.6043,585.5556,740.0
2021-10-07 15:00:00,608.97,609.47,608.97,609.47,500.0,585.152,585.6325,585.152,585.6325,500.0
2021-10-07 15:05:00,609.52,610.49,609.44,610.22,1022.0,585.6805,586.6126,585.6036,586.3531,1022.0
2021-10-07 15:10:00,609.63,610.55,609.2,610.55,989.0,585.7862,586.6702,585.373,586.6702,989.0
2021-10-07 15:15:00,611.38,611.76,611.09,611.09,1480.0,587.4678,587.8329,587.1891,587.1891,1480.0
2021-10-07 15:20:00,611.49,611.64,611.48,611.63,200.0,587.5735,587.7176,587.5638,587.708,200.0
2021-10-07 15:25:00,610.63,611.04,609.84,611.04,6441.0,586.7471,587.1411,585.988,587.1411,6441.0
2021-10-07 15:30:00,610.87,611.74,610.87,611.33,1801.0,586.9777,587.8137,586.9777,587.4197,1801.0
2021-10-07 15:35:00,610.41,610.7,610.3,610.45,1000.0,586.5357,586.8144,586.43,586.5741,1000.0
2021-10-07 15:40:00,610.61,610.99,608.97,608.98,3520.0,586.7279,587.093,585.152,585.1616,3520.0
2021-10-07 15:45:00,608.51,609.99,608.51,609.74,1830.0,584.71,586.1321,584.71,585.8919,1830.0
2021-10-07 15:50:00,609.28,610.08,608.65,609.0,2377.0,585.4499,586.2186,584.8445,585.1808,2377.0
2021-10-07 15:55:00,608.89,609.1,608.08,608.09,12107.0,585.0751,585.2769,584.2968,584.3064,12107.0
2021-10-08 09:30:00,609.41,610.99,608.3,608.3,5151.0,585.5748,587.093,584.5082,584.5082,5151.0
2021-10-08 09:35:00,605.0,605.01,604.35,605.0,764.0,581.3373,581.3469,580.7127,581.3373,764.0
2021-10-08 09:40:00,606.5,606.6,606.45,606.46,300.0,582.7786,582.8747,582.7306,582.7402,300.0
2021-10-08 09:45:00,605.72,605.72,602.24,602.24,400.0,582.0291,582.0291,578.6852,578.6852,400.0
2021-10-08 09:50:00,603.17,603.46,601.48,601.48,600.0,579.5789,579.8575,577.955,577.955,600.0
2021-10-08 09:55:00,601.48,601.48,601.48,601.48,0.0,577.955,577.955,577.955,577.955,0.0
2021-10-08 10:00:00,601.49,601.89,601.49,601.89,200.0,577.9646,578.3489,577.9646,578.3489,200.0
2021-10-08 10:05:00,601.89,601.89,601.89,601.89,0.0,578.3489,578.3489,578.3489,578.3489,0.0
2021-10-08 10:10:00,602.69,602.69,601.91,601.91,497.0,579.1176,579.1176,578.3681,578.3681,497.0
2021-10-08 10:15:00,602.72,603.85,602.72,603.85,200.0,579.1465,580.2323,579.1465,580.2323,200.0
2021-10-08 10:20:00,603.85,603.85,603.85,603.85,0.0,580.2323,580.2323,580.2323,580.2323,0.0
2021-10-08 10:25:00,603.31,603.31,601.82,601.82,550.0,579.7134,579.7134,578.2817,578.2817,550.0
2021-10-08 10:30:00,601.73,601.73,601.23,601.23,289.0,578.1952,578.1952,577.7147,577.7147,289.0
2021-10-08 10:35:00,601.72,601.87,601.22,601.22,644.0,578.1856,578.3297,577.7051,577.7051,644.0
2021-10-08 10:40:00,599.72,599.93,598.94,598.94,987.0,576.2638,576.4656,575.5143,575.5143,987.0
2021-10-08 10:45:00,598.94,598.94,598.94,598.94,0.0,575.5143,575.5143,575.5143,575.5143,0.0
2021-10-08 10:50:00,601.88,601.88,601.88,601.88,100.0,578.3393,578.3393,578.3393,578.3393,100.0
2021-10-08 10:55:00,602.12,603.01,602.12,602.65,3335.0,578.5699,579.4251,578.5699,579.0792,3335.0
2021-10-08 11:00:00,602.51,602.9,602.51,602.55,797.0,578.9447,579.3194,578.9447,578.9831,797.0
2021-10-08 11:05:00,602.59,603.2,602.59,603.2,598.0,579.0216,579.6077,579.0216,579.6077,598.0
2021-10-08 11:10:00,603.13,603.13,603.12,603.13,100.0,579.5404,579.5404,579.5308,579.5404,100.0
2021-10-08 11:15:00,603.23,604.5,603.22,604.37,800.0,579.6365,580.8568,579.6269,580.7319,800.0
2021-10-08 11:20:00,604.74,605.06,604.35,604.73,6154.0,581.0875,581.3949,580.7127,581.0779,6154.0
2021-10-08 11:25:00,605.28,606.03,604.96,605.76,1216.0,581.6063,582.327,581.2989,582.0676,1216.0
2021-10-08 11:30:00,605.7,606.12,605.32,605.93,2416.0,582.0099,582.4135,581.6448,582.2309,2416.0
2021-10-08 11:35:00,606.57,606.57,606.57,606.57,100.0,582.8459,582.8459,582.8459,582.8459,100.0
2021-10-08 11:40:00,606.16,606.16,605.43,605.44,804.0,582.4519,582.4519,581.7505,581.7601,804.0
2021-10-08 11:45:00,605.34,605.61,604.98,604.99,410.0,581.664,581.9234,581.3181,581.3277,410.0
2021-10-08 11:50:00,605.39,605.97,605.39,605.97,400.0,581.712,582.2694,581.712,582.2694,400.0
2021-10-08 11:55:00,606.48,607.32,606.47,607.07,2000.0,582.7594,583.5666,582.7498,583.3263,2000.0
2021-10-08 12:00:00,607.22,607.22,607.22,607.22,100.0,583.4705,583.4705,583.4705,583.4705,100.0
2021-10-08 12:05:00,607.03,607.24,607.03,607.24,226.0,583.2879,583.4897,583.2879,583.4897,226.0
2021-10-08 12:10:00,607.24,607.24,607.24,607.24,0.0,583.4897,583.4897,583.4897,583.4897,0.0
2021-10-08 12:15:00,607.24,607.24,607.24,607.24,0.0,583.4897,583.4897,583.4897,583.4897,0.0
2021-10-08 12:20:00,606.74,606.74,605.87,605.87,505.0,583.0092,583.0092,582.1733,582.1733,505.0
2021-10-08 12:25:00,605.87,605.87,603.78,603.78,2566.0,582.1733,582.1733,580.165,580.165,2566.0
2021-10-08 12:30:00,604.68,605.11,604.68,605.11,360.0,581.0298,581.443,581.0298,581.443,360.0
2021-10-08 12:35:00,604.24,604.37,604.24,604.37,200.0,580.607,580.7319,580.607,580.7319,200.0
2021-10-08 12:40:00,605.38,605.39,605.38,605.39,200.0,581.7024,581.712,581.7024,581.712,200.0
2021-10-08 12:45:00,604.94,604.94,604.45,604.45,300.0,581.2796,581.2796,580.8088,580.8088,300.0
2021-10-08 12:50:00,604.1,604.6,603.57,604.6,2590.0,580.4725,580.9529,579.9632,580.9529,2590.0
2021-10-08 12:55:00,604.13,604.13,603.29,603.8,2190.0,580.5013,580.5013,579.6942,580.1842,2190.0
2021-10-08 13:00:00,603.91,603.91,602.38,602.38,332.0,580.2899,580.2899,578.8198,578.8198,332.0
2021-10-08 13:05:00,602.18,602.3,601.87,602.15,600.0,578.6276,578.7429,578.3297,578.5988,600.0
2021-10-08 13:10:00,602.68,602.7,602.41,602.7,709.0,579.108,579.1273,578.8486,579.1273,709.0
2021-10-08 13:15:00,602.07,602.07,600.49,601.15,652.0,578.5219,578.5219,577.0037,577.6379,652.0
2021-10-08 13:20:00,600.63,600.63,599.72,599.72,714.0,577.1382,577.1382,576.2638,576.2638,714.0
2021-10-08 13:25:00,599.78,599.86,599.77,599.86,300.0,576.3215,576.3983,576.3118,576.3983,300.0
2021-10-08 13:30:00,600.26,600.26,600.26,600.26,100.0,576.7827,576.7827,576.7827,576.7827,100.0
2021-10-08 13:35:00,600.35,600.35,599.59,600.02,1815.0,576.8692,576.8692,576.1389,576.5521,1815.0
2021-10-08 13:40:00,599.63,599.63,599.57,599.57,215.0,576.1773,576.1773,576.1197,576.1197,215.0
2021-10-08 13:45:00,600.03,600.34,600.03,600.06,600.0,576.5617,576.8596,576.5617,576.5905,600.0
2021-10-08 13:50:00,600.94,600.95,600.38,600.46,641.0,577.4361,577.4457,576.898,576.9749,641.0
2021-10-08 13:55:00,601.16,601.16,600.88,600.88,200.0,577.6475,577.6475,577.3784,577.3784,200.0
2021-10-08 14:00:00,600.81,601.29,600.81,601.15,1104.0,577.3112,577.7724,577.3112,577.6379,1104.0
2021-10-08 14:05:00,601.56,601.56,601.26,601.26,200.0,578.0318,578.0318,577.7436,577.7436,200.0
2021-10-08 14:10:00,601.13,602.2,601.0,601.49,5538.0,577.6187,578.6468,577.4937,577.9646,5538.0
2021-10-08 14:15:00,602.2,602.26,601.71,602.0,500.0,578.6468,578.7045,578.176,578.4546,500.0
2021-10-08 14:20:00,601.73,601.79,601.09,601.72,801.0,578.1952,578.2528,577.5802,578.1856,801.0
2021-10-08 14:25:00,601.75,602.08,601.41,601.5,780.0,578.2144,578.5315,577.8877,577.9742,780.0
2021-10-08 14:30:00,602.04,602.42,601.67,601.94,1200.0,578.4931,578.8582,578.1375,578.397,1200.0
2021-10-08 14:35:00,601.54,601.92,601.54,601.92,472.0,578.0126,578.3778,578.0126,578.3778,472.0
2021-10-08 14:40:00,601.68,601.86,601.51,601.86,671.0,578.1471,578.3201,577.9838,578.3201,671.0
2021-10-08 14:45:00,601.56,601.56,601.25,601.25,875.0,578.0318,578.0318,577.734,577.734,875.0
2021-10-08 14:50:00,601.14,601.14,600.74,600.74,200.0,577.6283,577.6283,577.2439,577.2439,200.0
2021-10-08 14:55:00,600.58,601.01,600.58,600.74,450.0,577.0902,577.5034,577.0902,577.2439,450.0
2021-10-08 15:00:00,600.73,600.73,600.51,600.51,200.0,577.2343,577.2343,577.0229,577.0229,200.0
2021-10-08 15:05:00,599.99,600.84,599.99,600.84,430.0,576.5232,577.34,576.5232,577.34,430.0
2021-10-08 15:10:00,601.35,601.74,600.88,601.42,564.0,577.8301,578.2048,577.3784,577.8973,564.0
2021-10-08 15:15:00,601.36,601.98,601.36,601.69,1200.0,577.8397,578.4354,577.8397,578.1568,1200.0
2021-10-08 15:20:00,601.51,601.54,601.35,601.54,520.0,577.9838,578.0126,577.8301,578.0126,520.0
2021-10-08 15:25:00,601.51,601.51,600.67,600.67,1000.0,577.9838,577.9838,577.1766,577.1766,1000.0
2021-10-08 15:30:00,600.79,600.79,600.13,600.17,1100.0,577.292,577.292,576.6578,576.6962,1100.0
2021-10-08 15:35:00,600.48,600.6,599.89,599.89,1200.0,576.9941,577.1094,576.4272,576.4272,1200.0
2021-10-08 15:40:00,599.94,600.44,599.55,599.55,1430.0,576.4752,576.9556,576.1005,576.1005,1430.0
2021-10-08 15:45:00,599.17,599.67,599.03,599.25,2703.0,575.7353,576.2158,575.6008,575.8122,2703.0
2021-10-08 15:50:00,598.9,599.96,598.27,599.51,2564.0,575.4759,576.4944,574.8705,576.062,2564.0
2021-10-08 15:55:00,599.85,600.52,599.47,600.35,10981.0,576.3887,577.0325,576.0236,576.8692,10981.0
2021-10-11 09:30:00,596.07,597.14,593.72,597.14,4839.0,572.7566,573.7847,570.4985,573.7847,4839.0
2021-10-11 09:35:00,599.49,600.24,598.27,598.58,2002.0,576.0428,576.7635,574.8705,575.1684,2002.0
2021-10-11 09:40:00,599.35,600.63,599.35,599.98,500.0,575.9083,577.1382,575.9083,576.5136,500.0
2021-10-11 09:45:00,601.81,604.14,601.81,602.59,900.0,578.2721,580.5109,578.2721,579.0216,900.0
2021-10-11 09:50:00,602.43,606.28,602.43,605.53,4409.0,578.8678,582.5672,578.8678,581.8466,4409.0
2021-10-11 09:55:00,606.21,607.68,605.66,607.55,1100.0,582.5,583.9125,581.9715,583.7876,1100.0
2021-10-11 10:00:00,607.99,608.18,606.78,606.86,2110.0,584.2103,584.3929,583.0477,583.1245,2110.0
2021-10-11 10:05:00,606.51,607.01,605.78,607.01,1386.0,582.7882,583.2687,582.0868,583.2687,1386.0
2021-10-11 10:10:00,608.41,608.81,607.81,608.81,500.0,584.6139,584.9983,584.0374,584.9983,500.0
2021-10-11 10:15:00,609.0,609.95,608.17,608.82,1301.0,585.1808,586.0937,584.3833,585.0079,1301.0
2021-10-11 10:20:00,608.95,609.81,608.95,609.15,946.0,585.1328,585.9592,585.1328,585.325,946.0
2021-10-11 10:25:00,611.13,611.27,610.45,610.94,400.0,587.2275,587.3621,586.5741,587.045,400.0
2021-10-11 10:30:00,609.55,609.56,608.9,609.5,800.0,585.7093,585.7189,585.0848,585.6613,800.0
2021-10-11 10:35:00,609.17,609.23,608.3,609.23,700.0,585.3442,585.4019,584.5082,585.4019,700.0
2021-10-11 10:40:00,608.66,609.36,608.02,609.36,1703.0,584.8541,585.5268,584.2392,585.5268,1703.0
2021-10-11 10:45:00,609.35,611.66,609.35,610.54,900.0,585.5172,587.7368,585.5172,586.6606,900.0
2021-10-11 10:50:00,611.1,612.14,611.09,612.14,996.0,587.1987,588.198,587.1891,588.198,996.0
2021-10-11 10:55:00,611.82,611.99,611.63,611.99,1308.0,587.8906,588.0539,587.708,588.0539,1308.0
2021-10-11 11:00:00,611.99,611.99,611.99,611.99,0.0,588.0539,588.0539,588.0539,588.0539,0.0
2021-10-11 11:05:00,612.91,612.91,611.63,611.63,1312.0,588.9379,588.9379,587.708,587.708,1312.0
2021-10-11 11:10:00,611.43,611.43,611.05,611.05,463.0,587.5158,587.5158,587.1507,587.1507,463.0
2021-10-11 11:15:00,611.13,611.37,610.87,610.87,800.0,587.2275,587.4582,586.9777,586.9777,800.0
2021-10-11 11:20:00,610.92,610.92,610.92,610.92,100.0,587.0258,587.0258,587.0258,587.0258,100.0
2021-10-11 11:25:00,611.39,611.4,610.43,610.43,663.0,587.4774,587.487,586.5549,586.5549,663.0
2021-10-11 11:30:00,611.06,611.06,610.69,611.06,300.0,587.1603,587.1603,586.8047,587.1603,300.0
2021-10-11 11:35:00,611.46,611.73,611.46,611.73,400.0,587.5446,587.8041,587.5446,587.8041,400.0
2021-10-11 11:40:00,611.72,611.73,610.75,610.8,1290.0,587.7945,587.8041,586.8624,586.9104,1290.0
2021-10-11 11:45:00,610.74,611.31,610.12,611.2,5851.0,586.8528,587.4005,586.257,587.2948,5851.0
2021-10-11 11:50:00,610.82,610.84,609.72,610.04,2133.0,586.9297,586.9489,585.8727,586.1802,2133.0
2021-10-11 11:55:00,610.15,610.16,609.5,609.5,700.0,586.2859,586.2955,585.6613,585.6613,700.0
2021-10-11 12:00:00,609.23,609.23,608.48,608.48,1205.0,585.4019,585.4019,584.6812,584.6812,1205.0
2021-10-11 12:05:00,607.89,608.55,607.59,608.55,643.0,584.1143,584.7484,583.826,584.7484,643.0
2021-10-11 12:10:00,607.98,607.98,607.93,607.93,200.0,584.2007,584.2007,584.1527,584.1527,200.0
2021-10-11 12:15:00,607.16,607.41,607.16,607.41,200.0,583.4128,583.653,583.4128,583.653,200.0
2021-10-11 12:20:00,607.14,607.61,607.04,607.33,900.0,583.3936,583.8452,583.2975,583.5762,900.0
2021-10-11 12:25:00,607.33,607.33,607.33,607.33,0.0,583.5762,583.5762,583.5762,583.5762,0.0
2021-10-11 12:30:00,608.59,608.59,608.14,608.14,414.0,584.7869,584.7869,584.3545,584.3545,414.0
2021-10-11 12:35:00,607.69,607.69,607.69,607.69,280.0,583.9221,583.9221,583.9221,583.9221,280.0
2021-10-11 12:40:00,607.72,607.72,607.71,607.72,125.0,583.9509,583.9509,583.9413,583.9509,125.0
2021-10-11 12:45:00,608.21,608.74,608.2,608.39,300.0,584.4217,584.931,584.4121,584.5947,300.0
2021-10-11 12:50:00,608.73,608.73,607.19,607.61,1245.0,584.9214,584.9214,583.4416,583.8452,1245.0
2021-10-11 12:55:00,607.7,607.71,607.7,607.71,423.0,583.9317,583.9413,583.9317,583.9413,423.0
2021-10-11 13:00:00,607.39,607.39,606.97,606.97,300.0,583.6338,583.6338,583.2302,583.2302,300.0
2021-10-11 13:05:00,606.19,607.05,605.78,605.78,600.0,582.4808,583.3071,582.0868,582.0868,600.0
2021-10-11 13:10:00,606.24,606.24,605.47,605.8,1794.0,582.5288,582.5288,581.7889,582.106,1794.0
2021-10-11 13:15:00,605.53,605.53,605.41,605.41,500.0,581.8466,581.8466,581.7313,581.7313,500.0
2021-10-11 13:20:00,605.0,605.0,604.31,604.58,400.0,581.3373,581.3373,580.6743,580.9337,400.0
2021-10-11 13:25:00,604.0,604.44,603.53,604.22,793.0,580.3764,580.7992,579.9248,580.5878,793.0
2021-10-11 13:30:00,604.24,604.24,603.72,603.81,380.0,580.607,580.607,580.1074,580.1938,380.0
2021-10-11 13:35:00,604.35,604.35,604.35,604.35,100.0,580.7127,580.7127,580.7127,580.7127,100.0
2021-10-11 13:40:00,604.35,604.46,604.0,604.0,529.0,580.7127,580.8184,580.3764,580.3764,529.0
2021-10-11 13:45:00,603.64,603.64,602.83,602.83,502.0,580.0305,580.0305,579.2522,579.2522,502.0
2021-10-11 13:50:00,602.38,602.99,602.36,602.84,800.0,578.8198,579.4059,578.8005,579.2618,800.0
2021-10-11 13:55:00,602.94,602.95,601.4,601.75,2093.0,579.3579,579.3675,577.8781,578.2144,2093.0
2021-10-11 14:00:00,601.56,602.32,601.56,602.32,668.0,578.0318,578.7621,578.0318,578.7621,668.0
2021-10-11 14:05:00,602.11,602.86,602.11,602.86,800.0,578.5603,579.281,578.5603,579.281,800.0
2021-10-11 14:10:00,602.61,602.76,602.29,602.29,700.0,579.0408,579.1849,578.7333,578.7333,700.0
2021-10-11 14:15:00,602.56,602.56,601.94,602.04,1095.0,578.9927,578.9927,578.397,578.4931,1095.0
2021-10-11 14:20:00,601.8,601.8,601.6,601.6,500.0,578.2625,578.2625,578.0703,578.0703,500.0
2021-10-11 14:25:00,601.91,601.93,601.78,601.92,500.0,578.3681,578.3874,578.2432,578.3778,500.0
2021-10-11 14:30:00,602.23,602.23,601.71,601.93,603.0,578.6756,578.6756,578.176,578.3874,603.0
2021-10-11 14:35:00,601.79,602.1,601.79,601.8,541.0,578.2528,578.5507,578.2528,578.2625,541.0
2021-10-11 14:40:00,601.91,602.43,601.91,602.43,205.0,578.3681,578.8678,578.3681,578.8678,205.0
2021-10-11 14:45:00,602.46,602.7,602.46,602.62,594.0,578.8966,579.1273,578.8966,579.0504,594.0
2021-10-11 14:50:00,602.15,602.15,601.59,601.82,900.0,578.5988,578.5988,578.0607,578.2817,900.0
2021-10-11 14:55:00,602.06,602.5,602.06,602.32,1027.0,578.5123,578.9351,578.5123,578.7621,1027.0
2021-10-11 15:00:00,602.15,602.15,602.15,602.15,154.0,578.5988,578.5988,578.5988,578.5988,154.0
2021-10-11 15:05:00,601.87,601.87,601.57,601.77,600.0,578.3297,578.3297,578.0414,578.2336,600.0
2021-10-11 15:10:00,602.07,602.31,602.07,602.08,520.0,578.5219,578.7525,578.5219,578.5315,520.0
2021-10-11 15:15:00,601.96,601.96,600.96,601.3,2064.0,578.4162,578.4162,577.4553,577.782,2064.0
2021-10-11 15:20:00,601.1,601.1,600.92,600.92,300.0,577.5898,577.5898,577.4169,577.4169,300.0
2021-10-11 15:25:00,600.86,601.28,600.19,600.26,1911.0,577.3592,577.7628,576.7154,576.7827,1911.0
2021-10-11 15:30:00,600.03,600.46,599.75,600.12,1100.0,576.5617,576.9749,576.2926,576.6482,1100.0
2021-10-11 15:35:00,599.6,600.23,599.32,600.23,2300.0,576.1485,576.7539,575.8794,576.7539,2300.0
2021-10-11 15:40:00,600.14,600.95,599.91,600.71,2020.0,576.6674,577.4457,576.4464,577.2151,2020.0
2021-10-11 15:45:00,600.86,600.86,600.05,600.05,1934.0,577.3592,577.3592,576.5809,576.5809,1934.0
2021-10-11 15:50:00,600.07,600.07,598.72,599.18,3260.0,576.6001,576.6001,575.3029,575.7449,3260.0
2021-10-11 15:55:00,599.47,599.48,597.19,597.22,13767.0,576.0236,576.0332,573.8328,573.8616,13767.0
2021-10-12 09:30:00,602.62,602.62,600.23,600.23,3155.0,579.0504,579.0504,576.7539,576.7539,3155.0
2021-10-12 09:35:00,599.68,599.68,599.67,599.68,100.0,576.2254,576.2254,576.2158,576.2254,100.0
2021-10-12 09:40:00,599.68,599.68,599.68,599.68,0.0,576.2254,576.2254,576.2254,576.2254,0.0
2021-10-12 09:45:00,595.73,595.73,594.3,594.34,1550.0,572.4299,572.4299,571.0558,571.0942,1550.0
2021-10-12 09:50:00,595.47,597.5,595.47,597.5,600.0,572.18,574.1306,572.18,574.1306,600.0
2021-10-12 09:55:00,595.98,595.98,594.42,595.03,600.0,572.6701,572.6701,571.1711,571.7572,600.0
2021-10-12 10:00:00,594.09,594.09,594.09,594.09,100.0,570.854,570.854,570.854,570.854,100.0
2021-10-12 10:05:00,594.99,594.99,594.99,594.99,100.0,571.7188,571.7188,571.7188,571.7188,100.0
2021-10-12 10:10:00,594.26,595.11,593.69,594.76,900.0,571.0174,571.8341,570.4696,571.4978,900.0
2021-10-12 10:15:00,594.2,594.57,594.19,594.57,700.0,570.9597,571.3152,570.9501,571.3152,700.0
2021-10-12 10:20:00,594.51,594.51,594.2,594.2,300.0,571.2576,571.2576,570.9597,570.9597,300.0
2021-10-12 10:25:00,595.54,595.8,595.24,595.44,400.0,572.2473,572.4971,571.959,572.1512,400.0
2021-10-12 10:30:00,595.38,595.87,595.38,595.87,391.0,572.0936,572.5644,572.0936,572.5644,391.0
2021-10-12 10:35:00,595.39,596.19,595.3,595.87,950.0,572.1032,572.8719,572.0167,572.5644,950.0
2021-10-12 10:40:00,596.26,596.26,595.39,595.39,496.0,572.9391,572.9391,572.1032,572.1032,496.0
2021-10-12 10:45:00,595.64,595.64,595.64,595.64,100.0,572.3434,572.3434,572.3434,572.3434,100.0
2021-10-12 10:50:00,594.26,594.26,593.01,593.01,1171.0,571.0174,571.0174,569.8162,569.8162,1171.0
2021-10-12 10:55:00,593.42,593.51,592.52,592.52,400.0,570.2102,570.2967,569.3454,569.3454,400.0
2021-10-12 11:00:00,593.58,594.07,593.58,593.99,400.0,570.364,570.8348,570.364,570.7579,400.0
2021-10-12 11:05:00,592.98,593.73,592.98,593.73,500.0,569.7874,570.5081,569.7874,570.5081,500.0
2021-10-12 11:10:00,593.8,593.8,593.18,593.19,200.0,570.5753,570.5753,569.9796,569.9892,200.0
2021-10-12 11:15:00,593.68,593.68,592.23,592.24,600.0,570.46,570.46,569.0668,569.0764,600.0
2021-10-12 11:20:00,592.86,593.91,592.48,593.91,582.0,569.6721,570.681,569.307,570.681,582.0
2021-10-12 11:25:00,594.0,594.22,593.46,593.5,1026.0,570.7675,570.9789,570.2486,570.2871,1026.0
2021-10-12 11:30:00,593.86,594.32,593.86,594.12,500.0,570.633,571.075,570.633,570.8828,500.0
2021-10-12 11:35:00,594.12,594.12,594.12,594.12,0.0,570.8828,570.8828,570.8828,570.8828,0.0
2021-10-12 11:40:00,595.71,595.71,595.24,595.24,400.0,572.4106,572.4106,571.959,571.959,400.0
2021-10-12 11:45:00,595.16,595.63,594.67,594.67,886.0,571.8822,572.3338,571.4113,571.4113,886.0
2021-10-12 11:50:00,595.32,595.95,595.32,595.95,282.0,572.0359,572.6413,572.0359,572.6413,282.0
2021-10-12 11:55:00,595.95,595.95,595.95,595.95,0.0,572.6413,572.6413,572.6413,572.6413,0.0
2021-10-12 12:00:00,598.32,598.32,597.95,597.95,974.0,574.9186,574.9186,574.563,574.563,974.0
2021-10-12 12:05:00,598.26,599.77,598.26,599.17,614.0,574.8609,576.3118,574.8609,575.7353,614.0
2021-10-12 12:10:00,598.77,598.77,598.77,598.77,100.0,575.351,575.351,575.351,575.351,100.0
2021-10-12 12:15:00,597.82,597.82,597.82,597.82,100.0,574.4381,574.4381,574.4381,574.4381,100.0
2021-10-12 12:20:00,597.84,597.84,597.84,597.84,101.0,574.4573,574.4573,574.4573,574.4573,101.0
2021-10-12 12:25:00,597.84,597.84,596.89,596.89,600.0,574.4573,574.4573,573.5445,573.5445,600.0
2021-10-12 12:30:00,597.23,597.23,595.05,595.81,1200.0,573.8712,573.8712,571.7765,572.5067,1200.0
2021-10-12 12:35:00,595.76,595.76,594.52,594.9,1264.0,572.4587,572.4587,571.2672,571.6323,1264.0
2021-10-12 12:40:00,595.0,595.43,595.0,595.42,700.0,571.7284,572.1416,571.7284,572.132,700.0
2021-10-12 12:45:00,595.47,595.85,595.15,595.26,932.0,572.18,572.5452,571.8725,571.9782,932.0
2021-10-12 12:50:00,595.28,595.31,595.0,595.0,300.0,571.9975,572.0263,571.7284,571.7284,300.0
2021-10-12 12:55:00,594.47,594.47,594.18,594.21,803.0,571.2191,571.2191,570.9405,570.9693,803.0
2021-10-12 13:00:00,595.07,595.09,594.47,594.47,900.0,571.7957,571.8149,571.2191,571.2191,900.0
2021-10-12 13:05:00,594.42,594.88,594.42,594.5,500.0,571.1711,571.6131,571.1711,571.248,500.0
2021-10-12 13:10:00,594.77,595.81,594.77,595.81,581.0,571.5074,572.5067,571.5074,572.5067,581.0
2021-10-12 13:15:00,595.97,596.08,595.96,596.07,1140.0,572.6605,572.7662,572.6509,572.7566,1140.0
2021-10-12 13:20:00,595.99,595.99,595.99,595.99,100.0,572.6797,572.6797,572.6797,572.6797,100.0
2021-10-12 13:25:00,596.09,596.23,596.09,596.23,400.0,572.7758,572.9103,572.7758,572.9103,400.0
2021-10-12 13:30:00,596.23,596.23,596.23,596.23,0.0,572.9103,572.9103,572.9103,572.9103,0.0
2021-10-12 13:35:00,596.23,596.23,596.23,596.23,0.0,572.9103,572.9103,572.9103,572.9103,0.0
2021-10-12 13:40:00,597.69,597.69,597.42,597.42,201.0,574.3132,574.3132,574.0538,574.0538,201.0
2021-10-12 13:45:00,598.0,598.73,597.75,598.25,747.0,574.6111,575.3125,574.3709,574.8513,747.0
2021-10-12 13:50:00,597.69,597.69,597.69,597.69,400.0,574.3132,574.3132,574.3132,574.3132,400.0
2021-10-12 13:55:00,598.19,598.19,597.38,597.56,308.0,574.7936,574.7936,574.0153,574.1883,308.0
2021-10-12 14:00:00,597.43,597.73,597.42,597.61,501.0,574.0634,574.3516,574.0538,574.2363,501.0
2021-10-12 14:05:00,597.91,598.23,597.91,598.23,300.0,574.5246,574.8321,574.5246,574.8321,300.0
2021-10-12 14:10:00,598.43,598.43,598.43,598.43,100.0,575.0243,575.0243,575.0243,575.0243,100.0
2021-10-12 14:15:00,599.05,599.07,598.37,598.37,700.0,575.62,575.6392,574.9666,574.9666,700.0
2021-10-12 14:20:00,597.95,597.95,597.88,597.88,200.0,574.563,574.563,574.4958,574.4958,200.0
2021-10-12 14:25:00,597.88,597.88,597.88,597.88,0.0,574.4958,574.4958,574.4958,574.4958,0.0
2021-10-12 14:30:00,597.82,597.82,597.82,597.82,395.0,574.4381,574.4381,574.4381,574.4381,395.0
2021-10-12 14:35:00,597.35,597.35,597.34,597.35,249.0,573.9865,573.9865,573.9769,573.9865,249.0
2021-10-12 14:40:00,597.11,597.11,597.11,597.11,100.0,573.7559,573.7559,573.7559,573.7559,100.0
2021-10-12 14:45:00,597.04,597.04,597.04,597.04,100.0,573.6886,573.6886,573.6886,573.6886,100.0
2021-10-12 14:50:00,597.1,597.56,597.1,597.56,700.0,573.7463,574.1883,573.7463,574.1883,700.0
2021-10-12 14:55:00,597.73,597.73,596.36,596.36,562.0,574.3516,574.3516,573.0352,573.0352,562.0
2021-10-12 15:00:00,596.55,596.55,595.51,595.6,1400.0,573.2178,573.2178,572.2185,572.3049,1400.0
2021-10-12 15:05:00,595.7,596.11,595.7,596.0,917.0,572.401,572.795,572.401,572.6893,917.0
2021-10-12 15:10:00,596.24,596.24,596.24,596.24,100.0,572.9199,572.9199,572.9199,572.9199,100.0
2021-10-12 15:15:00,596.0,596.05,595.75,596.05,403.0,572.6893,572.7373,572.4491,572.7373,403.0
2021-10-12 15:20:00,596.05,596.64,595.81,596.07,434.0,572.7373,573.3043,572.5067,572.7566,434.0
2021-10-12 15:25:00,596.38,596.72,596.12,596.54,895.0,573.0544,573.3811,572.8046,573.2082,895.0
2021-10-12 15:30:00,596.13,596.73,596.13,596.73,300.0,572.8142,573.3907,572.8142,573.3907,300.0
2021-10-12 15:35:00,596.55,596.55,595.29,595.29,1811.0,573.2178,573.2178,572.0071,572.0071,1811.0
2021-10-12 15:40:00,595.0,595.0,593.36,593.45,1420.0,571.7284,571.7284,570.1526,570.239,1420.0
2021-10-12 15:45:00,593.48,593.94,593.16,593.89,2736.0,570.2679,570.7099,569.9604,570.6618,2736.0
2021-10-12 15:50:00,593.63,593.84,593.17,593.34,3325.0,570.412,570.6138,569.97,570.1333,3325.0
2021-10-12 15:55:00,593.62,595.5,593.62,595.26,9357.0,570.4024,572.2089,570.4024,571.9782,9357.0
2021-10-13 09:30:00,601.39,603.46,596.38,600.0,3593.0,577.8685,579.8575,573.0544,576.5329,3593.0
2021-10-13 09:35:00,599.93,601.15,599.93,600.25,500.0,576.4656,577.6379,576.4656,576.7731,500.0
2021-10-13 09:40:00,599.95,600.82,599.44,599.94,1739.0,576.4848,577.3208,575.9948,576.4752,1739.0
2021-10-13 09:45:00,601.4,601.4,598.17,598.17,400.0,577.8781,577.8781,574.7744,574.7744,400.0
2021-10-13 09:50:00,598.07,598.18,596.75,597.3,2285.0,574.6783,574.784,573.41,573.9385,2285.0
2021-10-13 09:55:00,598.65,599.8,598.65,598.8,695.0,575.2357,576.3407,575.2357,575.3798,695.0
2021-10-13 10:00:00,599.5,599.5,596.49,596.49,805.0,576.0524,576.0524,573.1601,573.1601,805.0
2021-10-13 10:05:00,596.44,598.91,596.44,597.95,942.0,573.1121,575.4855,573.1121,574.563,942.0
2021-10-13 10:10:00,595.18,596.8,595.18,596.8,569.0,571.9014,573.458,571.9014,573.458,569.0
2021-10-13 10:15:00,596.97,597.93,596.26,597.93,614.0,573.6214,574.5438,572.9391,574.5438,614.0
2021-10-13 10:20:00,596.55,597.13,594.51,597.13,817.0,573.2178,573.7751,571.2576,573.7751,817.0
2021-10-13 10:25:00,595.8,595.8,593.77,593.85,1300.0,572.4971,572.4971,570.5465,570.6234,1300.0
2021-10-13 10:30:00,593.86,594.6,593.86,594.6,300.0,570.633,571.3441,570.633,571.3441,300.0
2021-10-13 10:35:00,594.83,595.43,594.82,595.43,221.0,571.5651,572.1416,571.5555,572.1416,221.0
2021-10-13 10:40:00,594.95,596.87,594.79,596.87,600.0,571.6804,573.5253,571.5266,573.5253,600.0
2021-10-13 10:45:00,596.46,596.93,596.33,596.33,309.0,573.1313,573.5829,573.0064,573.0064,309.0
2021-10-13 10:50:00,595.52,596.85,595.0,595.46,1621.0,572.2281,573.5061,571.7284,572.1704,1621.0
2021-10-13 10:55:00,593.32,596.06,593.31,594.95,680.0,570.1141,572.747,570.1045,571.6804,680.0
2021-10-13 11:00:00,594.3,594.3,594.27,594.27,475.0,571.0558,571.0558,571.027,571.027,475.0
2021-10-13 11:05:00,593.64,593.64,593.64,593.64,100.0,570.4216,570.4216,570.4216,570.4216,100.0
2021-10-13 11:10:00,594.22,595.52,593.85,595.52,1000.0,570.9789,572.2281,570.6234,572.2281,1000.0
2021-10-13 11:15:00,595.75,596.19,595.74,596.18,203.0,572.4491,572.8719,572.4395,572.8623,203.0
2021-10-13 11:20:00,596.35,597.36,596.19,597.34,2400.0,573.0256,573.9961,572.8719,573.9769,2400.0
2021-10-13 11:25:00,596.68,596.69,595.01,595.01,500.0,573.3427,573.3523,571.738,571.738,500.0
2021-10-13 11:30:00,594.86,594.86,594.85,594.86,100.0,571.5939,571.5939,571.5843,571.5939,100.0
2021-10-13 11:35:00,593.61,594.32,593.61,594.22,500.0,570.3928,571.075,570.3928,570.9789,500.0
2021-10-13 11:40:00,596.21,596.21,596.21,596.21,100.0,572.8911,572.8911,572.8911,572.8911,100.0
2021-10-13 11:45:00,596.59,597.49,596.59,596.92,700.0,573.2562,574.121,573.2562,573.5733,700.0
2021-10-13 11:50:00,596.23,596.29,595.79,595.79,400.0,572.9103,572.968,572.4875,572.4875,400.0
2021-10-13 11:55:00,595.2,595.85,594.99,595.85,601.0,571.9206,572.5452,571.7188,572.5452,601.0
2021-10-13 12:00:00,595.85,595.85,595.85,595.85,0.0,572.5452,572.5452,572.5452,572.5452,0.0
2021-10-13 12:05:00,595.04,595.62,595.04,595.62,940.0,571.7668,572.3242,571.7668,572.3242,940.0
2021-10-13 12:10:00,595.41,596.12,595.41,596.12,700.0,572.1224,572.8046,572.1224,572.8046,700.0
2021-10-13 12:15:00,596.08,596.11,596.08,596.11,300.0,572.7662,572.795,572.7662,572.795,300.0
2021-10-13 12:20:00,595.64,596.15,595.63,596.15,533.0,572.3434,572.8334,572.3338,572.8334,533.0
2021-10-13 12:25:00,596.51,596.52,596.51,596.51,100.0,573.1794,573.189,573.1794,573.1794,100.0
2021-10-13 12:30:00,596.54,596.54,595.66,595.66,500.0,573.2082,573.2082,572.3626,572.3626,500.0
2021-10-13 12:35:00,595.66,595.66,595.66,595.66,0.0,572.3626,572.3626,572.3626,572.3626,0.0
2021-10-13 12:40:00,596.03,596.4,596.03,596.4,380.0,572.7181,573.0737,572.7181,573.0737,380.0
2021-10-13 12:45:00,596.46,596.49,595.14,595.14,1001.0,573.1313,573.1601,571.8629,571.8629,1001.0
2021-10-13 12:50:00,595.14,595.14,595.14,595.14,0.0,571.8629,571.8629,571.8629,571.8629,0.0
2021-10-13 12:55:00,594.68,595.69,594.55,595.69,1032.0,571.4209,572.3914,571.296,572.3914,1032.0
2021-10-13 13:00:00,595.88,595.88,595.87,595.88,138.0,572.574,572.574,572.5644,572.574,138.0
2021-10-13 13:05:00,596.33,596.33,596.33,596.33,108.0,573.0064,573.0064,573.0064,573.0064,108.0
2021-10-13 13:10:00,597.43,597.44,596.51,596.51,244.0,574.0634,574.073,573.1794,573.1794,244.0
2021-10-13 13:15:00,596.09,596.09,596.09,596.09,100.0,572.7758,572.7758,572.7758,572.7758,100.0
2021-10-13 13:20:00,596.09,596.09,596.09,596.09,0.0,572.7758,572.7758,572.7758,572.7758,0.0
2021-10-13 13:25:00,597.16,597.53,597.16,597.53,200.0,573.8039,574.1595,573.8039,574.1595,200.0
2021-10-13 13:30:00,598.13,598.63,598.13,598.63,200.0,574.736,575.2164,574.736,575.2164,200.0
2021-10-13 13:35:00,598.15,598.42,598.12,598.12,305.0,574.7552,575.0147,574.7264,574.7264,305.0
2021-10-13 13:40:00,598.48,598.63,597.81,597.84,1650.0,575.0723,575.2164,574.4285,574.4573,1650.0
2021-10-13 13:45:00,597.84,597.84,597.84,597.84,0.0,574.4573,574.4573,574.4573,574.4573,0.0
2021-10-13 13:50:00,597.72,597.72,597.1,597.65,1016.0,574.342,574.342,573.7463,574.2748,1016.0
2021-10-13 13:55:00,597.65,597.65,597.65,597.65,0.0,574.2748,574.2748,574.2748,574.2748,0.0
2021-10-13 14:00:00,597.8,599.45,596.23,596.23,1113.0,574.4189,576.0044,572.9103,572.9103,1113.0
2021-10-13 14:05:00,596.7,596.7,594.96,595.55,801.0,573.3619,573.3619,571.69,572.2569,801.0
2021-10-13 14:10:00,596.81,596.81,596.8,596.81,1000.0,573.4676,573.4676,573.458,573.4676,1000.0
2021-10-13 14:15:00,596.81,596.81,596.81,596.81,0.0,573.4676,573.4676,573.4676,573.4676,0.0
2021-10-13 14:20:00,595.86,596.15,595.51,596.15,935.0,572.5548,572.8334,572.2185,572.8334,935.0
2021-10-13 14:25:00,594.87,595.27,594.37,595.27,820.0,571.6035,571.9879,571.1231,571.9879,820.0
2021-10-13 14:30:00,595.32,595.32,594.45,594.45,200.0,572.0359,572.0359,571.1999,571.1999,200.0
2021-10-13 14:35:00,595.04,595.32,595.04,595.29,624.0,571.7668,572.0359,571.7668,572.0071,624.0
2021-10-13 14:40:00,594.66,594.7,594.43,594.7,951.0,571.4017,571.4401,571.1807,571.4401,951.0
2021-10-13 14:45:00,594.61,595.02,594.61,594.69,300.0,571.3537,571.7476,571.3537,571.4305,300.0
2021-10-13 14:50:00,595.11,595.13,594.83,595.12,502.0,571.8341,571.8533,571.5651,571.8437,502.0
2021-10-13 14:55:00,595.32,596.11,595.31,596.01,507.0,572.0359,572.795,572.0263,572.6989,507.0
2021-10-13 15:00:00,596.13,596.13,595.68,595.68,200.0,572.8142,572.8142,572.3818,572.3818,200.0
2021-10-13 15:05:00,596.18,596.96,596.18,596.96,300.0,572.8623,573.6118,572.8623,573.6118,300.0
2021-10-13 15:10:00,596.98,597.32,596.08,596.08,1190.0,573.631,573.9577,572.7662,572.7662,1190.0
2021-10-13 15:15:00,596.12,597.29,596.12,596.51,1657.0,572.8046,573.9288,572.8046,573.1794,1657.0
2021-10-13 15:20:00,596.67,597.19,596.67,597.05,1200.0,573.3331,573.8328,573.3331,573.6982,1200.0
2021-10-13 15:25:00,596.56,596.84,596.37,596.84,786.0,573.2274,573.4964,573.0448,573.4964,786.0
2021-10-13 15:30:00,596.63,597.36,596.63,597.36,900.0,573.2947,573.9961,573.2947,573.9961,900.0
2021-10-13 15:35:00,597.65,597.97,597.49,597.96,613.0,574.2748,574.5823,574.121,574.5726,613.0
2021-10-13 15:40:00,597.15,597.21,596.9,596.9,504.0,573.7943,573.852,573.5541,573.5541,504.0
2021-10-13 15:45:00,597.45,597.9,597.11,597.8,2204.0,574.0826,574.515,573.7559,574.4189,2204.0
2021-10-13 15:50:00,597.84,598.78,597.84,598.49,1413.0,574.4573,575.3606,574.4573,575.0819,1413.0
2021-10-13 15:55:00,598.47,598.56,597.18,598.56,12424.0,575.0627,575.1492,573.8231,575.1492,12424.0
2021-10-14 09:30:00,606.49,608.9,606.49,608.17,4250.0,582.769,585.0848,582.769,584.3833,4250.0
2021-10-14 09:35:00,607.49,609.12,606.83,607.28,1832.0,583.7299,585.2962,583.0957,583.5281,1832.0
2021-10-14 09:40:00,607.54,610.62,605.99,610.62,1238.0,583.7779,586.7375,582.2886,586.7375,1238.0
2021-10-14 09:45:00,611.79,611.79,610.74,610.74,200.0,587.8617,587.8617,586.8528,586.8528,200.0
2021-10-14 09:50:00,611.4,612.79,610.94,612.79,2212.0,587.487,588.8226,587.045,588.8226,2212.0
2021-10-14 09:55:00,613.68,613.68,613.68,613.68,100.0,589.6778,589.6778,589.6778,589.6778,100.0
2021-10-14 10:00:00,613.99,614.01,612.58,612.58,2714.0,589.9757,589.9949,588.6208,588.6208,2714.0
2021-10-14 10:05:00,613.92,613.94,612.12,612.12,1000.0,589.9084,589.9276,588.1788,588.1788,1000.0
2021-10-14 10:10:00,611.63,611.93,611.63,611.93,430.0,587.708,587.9962,587.708,587.9962,430.0
2021-10-14 10:15:00,610.93,610.93,610.16,610.64,300.0,587.0354,587.0354,586.2955,586.7567,300.0
2021-10-14 10:20:00,608.15,608.15,606.67,606.87,2338.0,584.3641,584.3641,582.942,583.1342,2338.0
2021-10-14 10:25:00,607.72,607.72,606.89,607.08,400.0,583.9509,583.9509,583.1534,583.3359,400.0
2021-10-14 10:30:00,607.18,607.18,605.25,605.77,770.0,583.432,583.432,581.5775,582.0772,770.0
2021-10-14 10:35:00,606.06,606.87,606.05,606.76,904.0,582.3558,583.1342,582.3462,583.0285,904.0
2021-10-14 10:40:00,605.9,606.36,605.9,606.36,200.0,582.2021,582.6441,582.2021,582.6441,200.0
2021-10-14 10:45:00,606.91,608.24,606.9,608.24,300.0,583.1726,584.4506,583.163,584.4506,300.0
2021-10-14 10:50:00,608.54,608.54,607.31,607.31,290.0,584.7388,584.7388,583.5569,583.5569,290.0
2021-10-14 10:55:00,606.73,606.8,606.54,606.8,300.0,582.9996,583.0669,582.8171,583.0669,300.0
2021-10-14 11:00:00,608.21,608.21,607.5,607.5,464.0,584.4217,584.4217,583.7395,583.7395,464.0
2021-10-14 11:05:00,608.44,609.46,608.44,609.46,200.0,584.6427,585.6229,584.6427,585.6229,200.0
2021-10-14 11:10:00,608.98,608.98,608.98,608.98,100.0,585.1616,585.1616,585.1616,585.1616,100.0
2021-10-14 11:15:00,608.16,608.54,608.16,608.52,848.0,584.3737,584.7388,584.3737,584.7196,848.0
2021-10-14 11:20:00,609.11,609.26,609.1,609.26,209.0,585.2865,585.4307,585.2769,585.4307,209.0
2021-10-14 11:25:00,609.64,609.65,608.28,608.28,332.0,585.7958,585.8054,584.489,584.489,332.0
2021-10-14 11:30:00,607.95,608.24,607.95,608.24,415.0,584.1719,584.4506,584.1719,584.4506,415.0
2021-10-14 11:35:00,608.24,608.24,608.24,608.24,0.0,584.4506,584.4506,584.4506,584.4506,0.0
2021-10-14 11:40:00,608.82,609.0,608.4,608.89,1208.0,585.0079,585.1808,584.6043,585.0751,1208.0
2021-10-14 11:45:00,609.11,609.11,609.11,609.11,100.0,585.2865,585.2865,585.2865,585.2865,100.0
2021-10-14 11:50:00,608.99,609.13,608.78,609.13,397.0,585.1712,585.3058,584.9695,585.3058,397.0
2021-10-14 11:55:00,610.2,611.62,610.2,611.62,701.0,586.3339,587.6984,586.3339,587.6984,701.0
2021-10-14 12:00:00,611.66,611.67,611.6,611.6,544.0,587.7368,587.7464,587.6792,587.6792,544.0
2021-10-14 12:05:00,611.11,611.41,611.11,611.41,300.0,587.2083,587.4966,587.2083,587.4966,300.0
2021-10-14 12:10:00,611.15,611.29,611.1,611.28,751.0,587.2468,587.3813,587.1987,587.3717,751.0
2021-10-14 12:15:00,611.55,612.0,611.55,611.92,609.0,587.6311,588.0635,587.6311,587.9866,609.0
2021-10-14 12:20:00,611.39,611.39,611.39,611.39,102.0,587.4774,587.4774,587.4774,587.4774,102.0
2021-10-14 12:25:00,610.91,610.94,610.83,610.83,300.0,587.0161,587.045,586.9393,586.9393,300.0
2021-10-14 12:30:00,610.4,610.4,610.4,610.4,200.0,586.5261,586.5261,586.5261,586.5261,200.0
2021-10-14 12:35:00,610.62,611.91,610.62,611.59,600.0,586.7375,587.977,586.7375,587.6695,600.0
2021-10-14 12:40:00,611.34,611.45,610.79,610.8,500.0,587.4293,587.535,586.9008,586.9104,500.0
2021-10-14 12:45:00,610.59,610.59,610.59,610.59,222.0,586.7087,586.7087,586.7087,586.7087,222.0
2021-10-14 12:50:00,611.14,611.14,610.84,610.84,322.0,587.2371,587.2371,586.9489,586.9489,322.0
2021-10-14 12:55:00,610.68,610.68,610.31,610.62,1380.0,586.7951,586.7951,586.4396,586.7375,1380.0
2021-10-14 13:00:00,610.46,610.5,610.33,610.33,459.0,586.5837,586.6222,586.4588,586.4588,459.0
2021-10-14 13:05:00,609.74,609.74,609.52,609.6,804.0,585.8919,585.8919,585.6805,585.7574,804.0
2021-10-14 13:10:00,609.6,609.6,609.6,609.6,0.0,585.7574,585.7574,585.7574,585.7574,0.0
2021-10-14 13:15:00,609.25,609.27,608.76,608.76,700.0,585.4211,585.4403,584.9502,584.9502,700.0
2021-10-14 13:20:00,608.64,609.24,608.64,608.84,1001.0,584.8349,585.4115,584.8349,585.0271,1001.0
2021-10-14 13:25:00,609.11,609.19,608.81,608.91,2180.0,585.2865,585.3634,584.9983,585.0944,2180.0
2021-10-14 13:30:00,609.15,609.5,609.15,609.4,300.0,585.325,585.6613,585.325,585.5652,300.0
2021-10-14 13:35:00,609.79,609.8,609.79,609.79,107.0,585.9399,585.9496,585.9399,585.9399,107.0
2021-10-14 13:40:00,608.89,609.06,608.81,608.81,431.0,585.0751,585.2385,584.9983,584.9983,431.0
2021-10-14 13:45:00,608.96,609.16,608.96,609.15,212.0,585.1424,585.3346,585.1424,585.325,212.0
2021-10-14 13:50:00,609.4,609.76,609.29,609.74,400.0,585.5652,585.9111,585.4595,585.8919,400.0
2021-10-14 13:55:00,610.34,610.34,609.24,609.24,300.0,586.4684,586.4684,585.4115,585.4115,300.0
2021-10-14 14:00:00,609.57,609.87,609.57,609.79,300.0,585.7286,586.0168,585.7286,585.9399,300.0
2021-10-14 14:05:00,609.81,609.81,609.45,609.51,400.0,585.9592,585.9592,585.6132,585.6709,400.0
2021-10-14 14:10:00,609.93,609.93,609.93,609.93,100.0,586.0745,586.0745,586.0745,586.0745,100.0
2021-10-14 14:15:00,609.78,609.95,609.73,609.73,400.0,585.9303,586.0937,585.8823,585.8823,400.0
2021-10-14 14:20:00,609.87,610.34,609.87,610.34,671.0,586.0168,586.4684,586.0168,586.4684,671.0
2021-10-14 14:25:00,610.09,610.1,609.37,609.37,469.0,586.2282,586.2378,585.5364,585.5364,469.0
2021-10-14 14:30:00,609.53,609.92,609.39,609.92,500.0,585.6901,586.0649,585.5556,586.0649,500.0
2021-10-14 14:35:00,610.13,610.56,610.13,610.56,300.0,586.2666,586.6798,586.2666,586.6798,300.0
2021-10-14 14:40:00,609.85,609.88,609.76,609.76,300.0,585.9976,586.0264,585.9111,585.9111,300.0
2021-10-14 14:45:00,609.58,609.87,609.25,609.62,5633.0,585.7382,586.0168,585.4211,585.7766,5633.0
2021-10-14 14:50:00,609.72,610.33,609.67,610.33,600.0,585.8727,586.4588,585.8246,586.4588,600.0
2021-10-14 14:55:00,610.3,610.32,609.96,610.32,1802.0,586.43,586.4492,586.1033,586.4492,1802.0
2021-10-14 15:00:00,610.66,610.81,610.52,610.81,1281.0,586.7759,586.9201,586.6414,586.9201,1281.0
2021-10-14 15:05:00,611.09,611.09,610.37,610.38,400.0,587.1891,587.1891,586.4973,586.5069,400.0
2021-10-14 15:10:00,610.08,610.23,609.8,610.04,855.0,586.2186,586.3627,585.9496,586.1802,855.0
2021-10-14 15:15:00,610.3,610.3,610.3,610.3,100.0,586.43,586.43,586.43,586.43,100.0
2021-10-14 15:20:00,611.04,611.04,610.66,610.7,400.0,587.1411,587.1411,586.7759,586.8144,400.0
2021-10-14 15:25:00,611.29,611.34,611.29,611.34,200.0,587.3813,587.4293,587.3813,587.4293,200.0
2021-10-14 15:30:00,611.14,611.14,611.14,611.14,100.0,587.2371,587.2371,587.2371,587.2371,100.0
2021-10-14 15:35:00,610.8,611.21,610.35,610.52,2741.0,586.9104,587.3044,586.478,586.6414,2741.0
2021-10-14 15:40:00,610.74,610.74,610.02,610.08,580.0,586.8528,586.8528,586.161,586.2186,580.0
2021-10-14 15:45:00,610.36,610.57,610.25,610.34,1258.0,586.4877,586.6894,586.382,586.4684,1258.0
2021-10-14 15:50:00,610.55,611.65,610.36,611.27,3149.0,586.6702,587.7272,586.4877,587.3621,3149.0
2021-10-14 15:55:00,610.9,612.68,610.9,612.68,12317.0,587.0065,588.7169,587.0065,588.7169,12317.0
2021-10-15 09:30:00,620.17,620.17,616.27,617.0,17665.0,595.914,595.914,592.1665,592.868,17665.0
2021-10-15 09:35:00,617.62,618.12,617.06,618.12,1429.0,593.4637,593.9441,592.9256,593.9441,1429.0
2021-10-15 09:40:00,618.52,618.52,617.56,617.75,600.0,594.3285,594.3285,593.406,593.5886,600.0
2021-10-15 09:45:00,617.87,617.87,614.21,614.96,800.0,593.7039,593.7039,590.1871,590.9077,800.0
2021-10-15 09:50:00,615.92,617.64,615.92,617.64,500.0,591.8302,593.4829,591.8302,593.4829,500.0
2021-10-15 09:55:00,617.62,618.99,617.62,618.28,1150.0,593.4637,594.7801,593.4637,594.0979,1150.0
2021-10-15 10:00:00,618.36,619.36,618.36,619.36,869.0,594.1748,595.1356,594.1748,595.1356,869.0
2021-10-15 10:05:00,619.42,619.74,618.56,618.56,400.0,595.1933,595.5008,594.3669,594.3669,400.0
2021-10-15 10:10:00,618.51,619.1,618.01,618.01,1301.0,594.3189,594.8858,593.8384,593.8384,1301.0
2021-10-15 10:15:00,618.73,618.74,618.22,618.74,307.0,594.5303,594.5399,594.0402,594.5399,307.0
2021-10-15 10:20:00,617.97,619.32,617.97,619.32,400.0,593.8,595.0972,593.8,595.0972,400.0
2021-10-15 10:25:00,618.64,618.64,617.78,617.79,560.0,594.4438,594.4438,593.6174,593.6271,560.0
2021-10-15 10:30:00,616.59,616.71,616.59,616.71,200.0,592.474,592.5893,592.474,592.5893,200.0
2021-10-15 10:35:00,617.69,618.61,617.37,618.19,975.0,593.531,594.415,593.2235,594.0114,975.0
2021-10-15 10:40:00,618.02,618.02,616.47,616.47,400.0,593.8481,593.8481,592.3587,592.3587,400.0
2021-10-15 10:45:00,617.38,618.39,617.38,618.14,683.0,593.2331,594.2036,593.2331,593.9634,683.0
2021-10-15 10:50:00,618.57,618.95,618.57,618.95,200.0,594.3765,594.7417,594.3765,594.7417,200.0
2021-10-15 10:55:00,619.06,619.3,618.82,619.13,493.0,594.8474,595.078,594.6168,594.9146,493.0
2021-10-15 11:00:00,618.86,618.86,618.83,618.83,200.0,594.6552,594.6552,594.6264,594.6264,200.0
2021-10-15 11:05:00,618.33,618.71,618.11,618.71,970.0,594.1459,594.5111,593.9345,594.5111,970.0
2021-10-15 11:10:00,618.33,618.33,617.56,618.24,500.0,594.1459,594.1459,593.406,594.0595,500.0
2021-10-15 11:15:00,617.57,617.57,617.57,617.57,100.0,593.4157,593.4157,593.4157,593.4157,100.0
2021-10-15 11:20:00,617.89,617.89,616.74,617.58,600.0,593.7231,593.7231,592.6181,593.4253,600.0
2021-10-15 11:25:00,616.15,616.99,616.14,616.99,1199.0,592.0512,592.8583,592.0416,592.8583,1199.0
2021-10-15 11:30:00,616.5,616.5,616.49,616.5,100.0,592.3875,592.3875,592.3779,592.3875,100.0
2021-10-15 11:35:00,616.26,616.26,616.05,616.16,407.0,592.1569,592.1569,591.9551,592.0608,407.0
2021-10-15 11:40:00,615.38,615.56,614.77,614.77,1329.0,591.3113,591.4843,590.7252,590.7252,1329.0
2021-10-15 11:45:00,615.18,615.35,614.51,614.51,1520.0,591.1191,591.2825,590.4753,590.4753,1520.0
2021-10-15 11:50:00,614.76,615.0,614.72,615.0,636.0,590.7156,590.9462,590.6771,590.9462,636.0
2021-10-15 11:55:00,615.73,615.73,615.73,615.73,100.0,591.6476,591.6476,591.6476,591.6476,100.0
2021-10-15 12:00:00,615.73,615.73,615.73,615.73,0.0,591.6476,591.6476,591.6476,591.6476,0.0
2021-10-15 12:05:00,615.61,616.02,615.61,616.02,793.0,591.5323,591.9263,591.5323,591.9263,793.0
2021-10-15 12:10:00,616.02,616.02,616.02,616.02,0.0,591.9263,591.9263,591.9263,591.9263,0.0
2021-10-15 12:15:00,616.02,616.02,616.02,616.02,0.0,591.9263,591.9263,591.9263,591.9263,0.0
2021-10-15 12:20:00,615.33,615.33,615.33,615.33,200.0,591.2633,591.2633,591.2633,591.2633,200.0
2021-10-15 12:25:00,614.98,614.98,614.05,614.05,400.0,590.927,590.927,590.0333,590.0333,400.0
2021-10-15 12:30:00,614.05,614.05,614.05,614.05,0.0,590.0333,590.0333,590.0333,590.0333,0.0
2021-10-15 12:35:00,614.05,614.05,614.05,614.05,0.0,590.0333,590.0333,590.0333,590.0333,0.0
2021-10-15 12:40:00,614.05,614.05,614.05,614.05,0.0,590.0333,590.0333,590.0333,590.0333,0.0
2021-10-15 12:45:00,614.05,614.05,614.05,614.05,0.0,590.0333,590.0333,590.0333,590.0333,0.0
2021-10-15 12:50:00,615.5,615.75,615.15,615.15,1823.0,591.4266,591.6668,591.0903,591.0903,1823.0
2021-10-15 12:55:00,615.84,615.85,615.84,615.84,109.0,591.7533,591.7629,591.7533,591.7533,109.0
2021-10-15 13:00:00,615.68,615.72,615.68,615.72,200.0,591.5996,591.638,591.5996,591.638,200.0
2021-10-15 13:05:00,615.3,615.35,615.3,615.35,220.0,591.2344,591.2825,591.2344,591.2825,220.0
2021-10-15 13:10:00,615.44,615.97,615.43,615.86,701.0,591.369,591.8782,591.3594,591.7725,701.0
2021-10-15 13:15:00,616.26,616.26,616.26,616.26,411.0,592.1569,592.1569,592.1569,592.1569,411.0
2021-10-15 13:20:00,616.04,616.04,616.02,616.02,200.0,591.9455,591.9455,591.9263,591.9263,200.0
2021-10-15 13:25:00,615.52,615.52,615.52,615.52,162.0,591.4458,591.4458,591.4458,591.4458,162.0
2021-10-15 13:30:00,615.81,615.81,615.81,615.81,100.0,591.7245,591.7245,591.7245,591.7245,100.0
2021-10-15 13:35:00,616.12,616.25,616.12,616.25,387.0,592.0224,592.1473,592.0224,592.1473,387.0
2021-10-15 13:40:00,616.49,616.54,616.23,616.24,540.0,592.3779,592.4259,592.1281,592.1377,540.0
2021-10-15 13:45:00,616.5,616.55,616.01,616.02,654.0,592.3875,592.4356,591.9167,591.9263,654.0
2021-10-15 13:50:00,616.6,616.61,616.14,616.14,200.0,592.4836,592.4932,592.0416,592.0416,200.0
2021-10-15 13:55:00,616.14,616.14,616.14,616.14,0.0,592.0416,592.0416,592.0416,592.0416,0.0
2021-10-15 14:00:00,616.66,617.08,616.66,617.05,400.0,592.5412,592.9448,592.5412,592.916,400.0
2021-10-15 14:05:00,618.1,618.1,617.86,617.86,320.0,593.9249,593.9249,593.6943,593.6943,320.0
2021-10-15 14:10:00,617.87,617.97,617.87,617.97,206.0,593.7039,593.8,593.7039,593.8,206.0
2021-10-15 14:15:00,617.9,617.9,617.9,617.9,100.0,593.7328,593.7328,593.7328,593.7328,100.0
2021-10-15 14:20:00,618.14,618.23,617.9,618.23,400.0,593.9634,594.0498,593.7328,594.0498,400.0
2021-10-15 14:25:00,618.08,618.93,618.08,618.61,506.0,593.9057,594.7225,593.9057,594.415,506.0
2021-10-15 14:30:00,618.87,619.3,618.85,619.3,590.0,594.6648,595.078,594.6456,595.078,590.0
2021-10-15 14:35:00,619.28,619.3,617.51,617.51,5517.0,595.0588,595.078,593.358,593.358,5517.0
2021-10-15 14:40:00,617.51,617.51,617.51,617.51,0.0,593.358,593.358,593.358,593.358,0.0
2021-10-15 14:45:00,616.21,616.35,616.15,616.15,800.0,592.1088,592.2434,592.0512,592.0512,800.0
2021-10-15 14:50:00,616.42,616.96,616.07,616.96,690.0,592.3106,592.8295,591.9743,592.8295,690.0
2021-10-15 14:55:00,616.76,616.96,616.4,616.4,748.0,592.6373,592.8295,592.2914,592.2914,748.0
2021-10-15 15:00:00,617.43,617.43,617.01,617.01,300.0,593.2811,593.2811,592.8776,592.8776,300.0
2021-10-15 15:05:00,616.5,616.62,616.35,616.36,600.0,592.3875,592.5028,592.2434,592.253,600.0
2021-10-15 15:10:00,616.68,616.78,615.98,616.34,1282.0,592.5605,592.6566,591.8878,592.2338,1282.0
2021-10-15 15:15:00,616.05,616.52,616.05,616.52,400.0,591.9551,592.4067,591.9551,592.4067,400.0
2021-10-15 15:20:00,615.69,615.69,615.45,615.62,490.0,591.6092,591.6092,591.3786,591.5419,490.0
2021-10-15 15:25:00,615.62,616.85,615.43,616.85,1157.0,591.5419,592.7238,591.3594,592.7238,1157.0
2021-10-15 15:30:00,616.58,616.81,616.23,616.68,800.0,592.4644,592.6854,592.1281,592.5605,800.0
2021-10-15 15:35:00,616.61,617.02,616.23,616.23,2150.0,592.4932,592.8872,592.1281,592.1281,2150.0
2021-10-15 15:40:00,616.46,617.17,616.23,617.17,1580.0,592.3491,593.0313,592.1281,593.0313,1580.0
2021-10-15 15:45:00,617.12,617.12,616.29,616.36,4018.0,592.9833,592.9833,592.1857,592.253,4018.0
2021-10-15 15:50:00,616.36,616.73,616.12,616.6,4128.0,592.253,592.6085,592.0224,592.4836,4128.0
2021-10-15 15:55:00,616.62,617.02,615.94,616.48,10667.0,592.5028,592.8872,591.8494,592.3683,10667.0
2021-10-18 09:30:00,616.12,616.12,614.18,615.3,3477.0,592.0224,592.0224,590.1582,591.2344,3477.0
2021-10-18 09:35:00,613.0,614.19,613.0,613.12,1100.0,589.0244,590.1679,589.0244,589.1397,1100.0
2021-10-18 09:40:00,614.06,616.39,614.06,616.39,500.0,590.0429,592.2818,590.0429,592.2818,500.0
2021-10-18 09:45:00,616.17,617.0,616.16,616.77,830.0,592.0704,592.868,592.0608,592.6469,830.0
2021-10-18 09:50:00,617.4,618.66,617.05,617.05,1605.0,593.2523,594.463,592.916,592.916,1605.0
2021-10-18 09:55:00,617.9,618.8,616.61,618.28,4588.0,593.7328,594.5975,592.4932,594.0979,4588.0
2021-10-18 10:00:00,618.28,618.8,617.0,617.0,2060.0,594.0979,594.5975,592.868,592.868,2060.0
2021-10-18 10:05:00,616.72,619.8,616.72,619.8,500.0,592.5989,595.5584,592.5989,595.5584,500.0
2021-10-18 10:10:00,618.17,618.18,617.14,617.14,700.0,593.9922,594.0018,593.0025,593.0025,700.0
2021-10-18 10:15:00,616.75,616.91,615.68,616.18,707.0,592.6277,592.7815,591.5996,592.08,707.0
2021-10-18 10:20:00,617.11,617.11,616.84,616.84,200.0,592.9736,592.9736,592.7142,592.7142,200.0
2021-10-18 10:25:00,616.15,617.61,616.15,616.38,435.0,592.0512,593.4541,592.0512,592.2722,435.0
2021-10-18 10:30:00,616.28,616.83,614.82,615.12,1602.0,592.1761,592.7046,590.7732,591.0615,1602.0
2021-10-18 10:35:00,615.89,615.9,614.28,614.28,500.0,591.8014,591.811,590.2543,590.2543,500.0
2021-10-18 10:40:00,614.65,614.82,614.65,614.81,300.0,590.6099,590.7732,590.6099,590.7636,300.0
2021-10-18 10:45:00,613.53,614.04,613.53,614.04,324.0,589.5337,590.0237,589.5337,590.0237,324.0
2021-10-18 10:50:00,613.8,614.29,613.6,614.29,500.0,589.7931,590.2639,589.6009,590.2639,500.0
2021-10-18 10:55:00,615.18,615.6,615.17,615.6,202.0,591.1191,591.5227,591.1095,591.5227,202.0
2021-10-18 11:00:00,615.44,616.24,615.04,615.04,1300.0,591.369,592.1377,590.9846,590.9846,1300.0
2021-10-18 11:05:00,614.97,615.22,614.96,615.22,400.0,590.9173,591.1576,590.9077,591.1576,400.0
2021-10-18 11:10:00,615.03,615.03,614.77,614.77,587.0,590.975,590.975,590.7252,590.7252,587.0
2021-10-18 11:15:00,614.5,614.82,613.87,614.8,959.0,590.4657,590.7732,589.8604,590.754,959.0
2021-10-18 11:20:00,614.91,615.58,614.91,614.99,702.0,590.8597,591.5035,590.8597,590.9366,702.0
2021-10-18 11:25:00,615.3,615.3,614.29,614.29,500.0,591.2344,591.2344,590.2639,590.2639,500.0
2021-10-18 11:30:00,614.29,614.29,614.29,614.29,0.0,590.2639,590.2639,590.2639,590.2639,0.0
2021-10-18 11:35:00,614.95,614.95,614.6,614.6,400.0,590.8981,590.8981,590.5618,590.5618,400.0
2021-10-18 11:40:00,614.6,614.6,614.6,614.6,0.0,590.5618,590.5618,590.5618,590.5618,0.0
2021-10-18 11:45:00,614.6,614.6,614.6,614.6,0.0,590.5618,590.5618,590.5618,590.5618,0.0
2021-10-18 11:50:00,615.38,615.38,615.38,615.38,100.0,591.3113,591.3113,591.3113,591.3113,100.0
2021-10-18 11:55:00,615.32,615.32,615.32,615.32,100.0,591.2537,591.2537,591.2537,591.2537,100.0
2021-10-18 12:00:00,615.08,615.57,615.08,615.3,1704.0,591.023,591.4939,591.023,591.2344,1704.0
2021-10-18 12:05:00,615.09,615.91,615.09,615.84,6234.0,591.0327,591.8206,591.0327,591.7533,6234.0
2021-10-18 12:10:00,615.6,615.6,615.6,615.6,154.0,591.5227,591.5227,591.5227,591.5227,154.0
2021-10-18 12:15:00,615.16,615.16,615.13,615.13,200.0,591.0999,591.0999,591.0711,591.0711,200.0
2021-10-18 12:20:00,615.13,615.13,614.87,614.87,200.0,591.0711,591.0711,590.8213,590.8213,200.0
2021-10-18 12:25:00,615.12,615.51,615.12,615.51,320.0,591.0615,591.4362,591.0615,591.4362,320.0
2021-10-18 12:30:00,615.42,615.98,615.41,615.98,349.0,591.3497,591.8878,591.3401,591.8878,349.0
2021-10-18 12:35:00,616.41,616.79,616.41,616.79,454.0,592.301,592.6662,592.301,592.6662,454.0
2021-10-18 12:40:00,616.79,616.79,616.79,616.79,0.0,592.6662,592.6662,592.6662,592.6662,0.0
2021-10-18 12:45:00,616.36,616.36,616.3,616.3,400.0,592.253,592.253,592.1953,592.1953,400.0
2021-10-18 12:50:00,616.33,616.33,616.14,616.14,200.0,592.2242,592.2242,592.0416,592.0416,200.0
2021-10-18 12:55:00,616.02,616.02,616.02,616.02,279.0,591.9263,591.9263,591.9263,591.9263,279.0
2021-10-18 13:00:00,616.46,616.46,616.45,616.46,100.0,592.3491,592.3491,592.3395,592.3491,100.0
2021-10-18 13:05:00,616.51,616.52,616.51,616.51,100.0,592.3971,592.4067,592.3971,592.3971,100.0
2021-10-18 13:10:00,616.29,616.45,616.03,616.03,600.0,592.1857,592.3395,591.9359,591.9359,600.0
2021-10-18 13:15:00,616.42,616.75,616.42,616.75,200.0,592.3106,592.6277,592.3106,592.6277,200.0
2021-10-18 13:20:00,616.75,616.75,616.75,616.75,0.0,592.6277,592.6277,592.6277,592.6277,0.0
2021-10-18 13:25:00,616.75,616.75,616.75,616.75,0.0,592.6277,592.6277,592.6277,592.6277,0.0
2021-10-18 13:30:00,616.8,616.8,616.79,616.8,100.0,592.6758,592.6758,592.6662,592.6758,100.0
2021-10-18 13:35:00,617.02,617.06,616.8,616.8,420.0,592.8872,592.9256,592.6758,592.6758,420.0
2021-10-18 13:40:00,616.94,617.25,616.94,617.25,229.0,592.8103,593.1082,592.8103,593.1082,229.0
2021-10-18 13:45:00,616.98,616.98,616.98,616.98,100.0,592.8487,592.8487,592.8487,592.8487,100.0
2021-10-18 13:50:00,616.98,616.98,616.98,616.98,0.0,592.8487,592.8487,592.8487,592.8487,0.0
2021-10-18 13:55:00,617.33,617.68,617.33,617.68,200.0,593.185,593.5214,593.185,593.5214,200.0
2021-10-18 14:00:00,618.17,618.17,618.16,618.17,141.0,593.9922,593.9922,593.9826,593.9922,141.0
2021-10-18 14:05:00,618.17,618.17,618.17,618.17,0.0,593.9922,593.9922,593.9922,593.9922,0.0
2021-10-18 14:10:00,617.8,617.8,617.8,617.8,100.0,593.6367,593.6367,593.6367,593.6367,100.0
2021-10-18 14:15:00,617.8,617.8,617.8,617.8,0.0,593.6367,593.6367,593.6367,593.6367,0.0
2021-10-18 14:20:00,618.06,618.06,618.06,618.06,100.0,593.8865,593.8865,593.8865,593.8865,100.0
2021-10-18 14:25:00,618.16,618.89,618.05,618.89,300.0,593.9826,594.684,593.8769,594.684,300.0
2021-10-18 14:30:00,618.86,618.86,618.86,618.86,100.0,594.6552,594.6552,594.6552,594.6552,100.0
2021-10-18 14:35:00,618.86,618.86,618.86,618.86,0.0,594.6552,594.6552,594.6552,594.6552,0.0
2021-10-18 14:40:00,619.55,619.55,619.08,619.09,465.0,595.3182,595.3182,594.8666,594.8762,465.0
2021-10-18 14:45:00,619.21,619.76,619.21,619.76,201.0,594.9915,595.52,594.9915,595.52,201.0
2021-10-18 14:50:00,619.88,620.29,619.88,620.29,500.0,595.6353,596.0293,595.6353,596.0293,500.0
2021-10-18 14:55:00,620.59,620.59,620.37,620.59,400.0,596.3175,596.3175,596.1061,596.3175,400.0
2021-10-18 15:00:00,620.93,620.93,620.37,620.37,300.0,596.6442,596.6442,596.1061,596.1061,300.0
2021-10-18 15:05:00,620.26,620.73,620.13,620.13,2839.0,596.0004,596.4521,595.8755,595.8755,2839.0
2021-10-18 15:10:00,620.42,620.64,620.41,620.5,800.0,596.1542,596.3656,596.1446,596.2311,800.0
2021-10-18 15:15:00,620.76,620.84,620.76,620.84,300.0,596.4809,596.5578,596.4809,596.5578,300.0
2021-10-18 15:20:00,620.87,621.3,620.64,621.3,1300.0,596.5866,596.9998,596.3656,596.9998,1300.0
2021-10-18 15:25:00,620.54,620.62,620.29,620.3,400.0,596.2695,596.3464,596.0293,596.0389,400.0
2021-10-18 15:30:00,620.47,620.47,619.07,619.07,602.0,596.2022,596.2022,594.857,594.857,602.0
2021-10-18 15:35:00,619.09,619.47,618.79,618.79,1135.0,594.8762,595.2413,594.5879,594.5879,1135.0
2021-10-18 15:40:00,619.11,619.32,619.03,619.03,522.0,594.8954,595.0972,594.8186,594.8186,522.0
2021-10-18 15:45:00,619.61,620.07,619.29,619.29,702.0,595.3759,595.8179,595.0684,595.0684,702.0
2021-10-18 15:50:00,619.95,620.77,619.62,620.46,3044.0,595.7026,596.4905,595.3855,596.1926,3044.0
2021-10-18 15:55:00,620.3,620.52,619.66,620.24,5839.0,596.0389,596.2503,595.4239,595.9812,5839.0
2021-10-19 09:30:00,624.5,626.8,624.38,626.8,2492.0,600.0746,602.2847,599.9593,602.2847,2492.0
2021-10-19 09:35:00,624.91,624.99,624.35,624.99,300.0,600.4686,600.5454,599.9305,600.5454,300.0
2021-10-19 09:40:00,627.69,627.69,624.69,624.69,900.0,603.1398,603.1398,600.2572,600.2572,900.0
2021-10-19 09:45:00,624.34,624.34,624.33,624.34,150.0,599.9209,599.9209,599.9113,599.9209,150.0
2021-10-19 09:50:00,624.27,625.55,624.27,625.55,301.0,599.8536,601.0835,599.8536,601.0835,301.0
2021-10-19 09:55:00,624.51,624.6,623.32,623.32,660.0,600.0842,600.1707,598.9408,598.9408,660.0
2021-10-19 10:00:00,622.34,624.2,622.34,624.2,2333.0,597.9991,599.7863,597.9991,599.7863,2333.0
2021-10-19 10:05:00,624.96,625.8,624.75,625.41,1160.0,600.5166,601.3238,600.3148,600.949,1160.0
2021-10-19 10:10:00,626.21,626.93,625.61,625.61,835.0,601.7177,602.4096,601.1412,601.1412,835.0
2021-10-19 10:15:00,626.38,627.58,626.0,627.58,500.0,601.8811,603.0341,601.5159,603.0341,500.0
2021-10-19 10:20:00,627.58,627.58,627.58,627.58,0.0,603.0341,603.0341,603.0341,603.0341,0.0
2021-10-19 10:25:00,628.77,630.47,628.77,630.05,727.0,604.1776,605.8111,604.1776,605.4075,727.0
2021-10-19 10:30:00,629.63,629.88,628.95,629.88,600.0,605.004,605.2442,604.3506,605.2442,600.0
2021-10-19 10:35:00,629.2,629.4,629.04,629.23,527.0,604.5908,604.783,604.437,604.6196,527.0
2021-10-19 10:40:00,629.62,629.86,629.38,629.58,401.0,604.9944,605.225,604.7637,604.9559,401.0
2021-10-19 10:45:00,629.96,629.96,629.72,629.73,379.0,605.3211,605.3211,605.0904,605.1001,379.0
2021-10-19 10:50:00,630.13,630.13,629.93,629.93,200.0,605.4844,605.4844,605.2922,605.2922,200.0
2021-10-19 10:55:00,630.31,630.33,630.31,630.33,206.0,605.6574,605.6766,605.6574,605.6766,206.0
2021-10-19 11:00:00,630.66,630.66,630.66,630.66,193.0,605.9937,605.9937,605.9937,605.9937,193.0
2021-10-19 11:05:00,630.64,631.56,630.64,631.26,1664.0,605.9745,606.8585,605.9745,606.5702,1664.0
2021-10-19 11:10:00,632.12,632.63,632.12,632.63,1692.0,607.3966,607.8866,607.3966,607.8866,1692.0
2021-10-19 11:15:00,632.48,633.73,632.48,633.73,1400.0,607.7425,608.9436,607.7425,608.9436,1400.0
2021-10-19 11:20:00,633.85,634.0,633.45,634.0,1700.0,609.0589,609.203,608.6746,609.203,1700.0
2021-10-19 11:25:00,633.84,634.25,633.83,634.12,4094.0,609.0493,609.4433,609.0397,609.3184,4094.0
2021-10-19 11:30:00,634.15,634.61,632.37,632.37,2066.0,609.3472,609.7892,607.6368,607.6368,2066.0
2021-10-19 11:35:00,632.8,633.31,632.5,632.99,1100.0,608.05,608.54,607.7617,608.2326,1100.0
2021-10-19 11:40:00,632.79,633.32,632.79,633.3,500.0,608.0404,608.5496,608.0404,608.5304,500.0
2021-10-19 11:45:00,633.02,633.02,632.7,632.96,625.0,608.2614,608.2614,607.9539,608.2037,625.0
2021-10-19 11:50:00,632.72,632.8,632.72,632.8,200.0,607.9731,608.05,607.9731,608.05,200.0
2021-10-19 11:55:00,632.76,632.8,632.5,632.8,703.0,608.0115,608.05,607.7617,608.05,703.0
2021-10-19 12:00:00,632.22,632.42,631.69,631.69,500.0,607.4927,607.6848,606.9834,606.9834,500.0
2021-10-19 12:05:00,631.61,631.91,631.61,631.91,204.0,606.9065,607.1948,606.9065,607.1948,204.0
2021-10-19 12:10:00,631.77,631.77,631.77,631.77,106.0,607.0603,607.0603,607.0603,607.0603,106.0
2021-10-19 12:15:00,631.76,631.76,631.76,631.76,100.0,607.0507,607.0507,607.0507,607.0507,100.0
2021-10-19 12:20:00,631.48,631.48,631.22,631.23,500.0,606.7816,606.7816,606.5318,606.5414,500.0
2021-10-19 12:25:00,631.43,631.61,630.96,630.97,1247.0,606.7336,606.9065,606.2819,606.2916,1247.0
2021-10-19 12:30:00,630.99,631.06,630.59,630.6,400.0,606.3108,606.378,605.9264,605.936,400.0
2021-10-19 12:35:00,630.57,630.57,630.56,630.57,200.0,605.9072,605.9072,605.8976,605.9072,200.0
2021-10-19 12:40:00,630.82,630.84,630.46,630.46,700.0,606.1474,606.1666,605.8015,605.8015,700.0
2021-10-19 12:45:00,630.35,630.35,629.98,629.98,879.0,605.6958,605.6958,605.3403,605.3403,879.0
2021-10-19 12:50:00,630.75,630.77,630.57,630.57,600.0,606.0802,606.0994,605.9072,605.9072,600.0
2021-10-19 12:55:00,630.98,631.24,630.97,631.24,900.0,606.3012,606.551,606.2916,606.551,900.0
2021-10-19 13:00:00,631.49,631.5,630.71,630.88,1110.0,606.7912,606.8008,606.0417,606.2051,1110.0
2021-10-19 13:05:00,630.71,630.88,630.46,630.46,404.0,606.0417,606.2051,605.8015,605.8015,404.0
2021-10-19 13:10:00,630.33,630.33,630.33,630.33,100.0,605.6766,605.6766,605.6766,605.6766,100.0
2021-10-19 13:15:00,630.62,630.68,630.62,630.68,268.0,605.9552,606.0129,605.9552,606.0129,268.0
2021-10-19 13:20:00,630.36,630.54,630.36,630.53,776.0,605.7054,605.8784,605.7054,605.8688,776.0
2021-10-19 13:25:00,630.22,631.79,630.21,631.42,600.0,605.5709,607.0795,605.5613,606.724,600.0
2021-10-19 13:30:00,631.86,631.86,631.86,631.86,300.0,607.1467,607.1467,607.1467,607.1467,300.0
2021-10-19 13:35:00,631.15,631.45,631.15,631.45,500.0,606.4645,606.7528,606.4645,606.7528,500.0
2021-10-19 13:40:00,631.34,631.43,631.34,631.43,200.0,606.6471,606.7336,606.6471,606.7336,200.0
2021-10-19 13:45:00,631.28,632.07,631.28,631.82,1693.0,606.5894,607.3485,606.5894,607.1083,1693.0
2021-10-19 13:50:00,631.64,631.64,631.25,631.25,400.0,606.9354,606.9354,606.5606,606.5606,400.0
2021-10-19 13:55:00,631.25,631.25,631.25,631.25,0.0,606.5606,606.5606,606.5606,606.5606,0.0
2021-10-19 14:00:00,631.36,631.6,631.36,631.6,200.0,606.6663,606.8969,606.6663,606.8969,200.0
2021-10-19 14:05:00,631.96,632.0,631.32,631.33,1200.0,607.2428,607.2813,606.6279,606.6375,1200.0
2021-10-19 14:10:00,631.73,631.83,631.71,631.71,400.0,607.0218,607.1179,607.0026,607.0026,400.0
2021-10-19 14:15:00,631.89,632.12,631.89,632.0,718.0,607.1756,607.3966,607.1756,607.2813,718.0
2021-10-19 14:20:00,631.53,631.53,631.23,631.23,400.0,606.8297,606.8297,606.5414,606.5414,400.0
2021-10-19 14:25:00,631.0,631.22,630.61,631.22,1222.0,606.3204,606.5318,605.9456,606.5318,1222.0
2021-10-19 14:30:00,631.23,631.23,630.14,630.14,400.0,606.5414,606.5414,605.494,605.494,400.0
2021-10-19 14:35:00,630.26,631.08,630.25,631.08,900.0,605.6093,606.3973,605.5997,606.3973,900.0
2021-10-19 14:40:00,630.44,630.73,630.44,630.73,200.0,605.7823,606.0609,605.7823,606.0609,200.0
2021-10-19 14:45:00,630.91,630.91,630.3,630.38,400.0,606.2339,606.2339,605.6478,605.7246,400.0
2021-10-19 14:50:00,629.82,630.22,629.64,629.74,1200.0,605.1865,605.5709,605.0136,605.1097,1200.0
2021-10-19 14:55:00,629.59,630.11,629.59,630.11,200.0,604.9655,605.4652,604.9655,605.4652,200.0
2021-10-19 15:00:00,630.2,630.2,629.82,629.83,200.0,605.5517,605.5517,605.1865,605.1961,200.0
2021-10-19 15:05:00,629.98,630.81,629.97,630.28,501.0,605.3403,606.1378,605.3307,605.6285,501.0
2021-10-19 15:10:00,630.41,630.77,630.26,630.26,400.0,605.7535,606.0994,605.6093,605.6093,400.0
2021-10-19 15:15:00,630.54,631.52,630.4,631.52,3396.0,605.8784,606.82,605.7439,606.82,3396.0
2021-10-19 15:20:00,631.11,631.11,630.66,631.02,300.0,606.4261,606.4261,605.9937,606.3396,300.0
2021-10-19 15:25:00,630.95,631.01,630.48,631.01,1301.0,606.2723,606.33,605.8207,606.33,1301.0
2021-10-19 15:30:00,630.44,630.78,630.07,630.13,3923.0,605.7823,606.109,605.4268,605.4844,3923.0
2021-10-19 15:35:00,629.91,629.91,629.0,629.11,623.0,605.273,605.273,604.3986,604.5043,623.0
2021-10-19 15:40:00,629.4,629.72,629.4,629.72,403.0,604.783,605.0904,604.783,605.0904,403.0
2021-10-19 15:45:00,629.73,630.5,629.63,630.5,1100.0,605.1001,605.8399,605.004,605.8399,1100.0
2021-10-19 15:50:00,630.01,630.82,629.74,630.43,2601.0,605.3691,606.1474,605.1097,605.7727,2601.0
2021-10-19 15:55:00,630.71,631.49,630.55,631.2,18413.0,606.0417,606.7912,605.888,606.5126,18413.0
2021-10-20 09:30:00,633.28,635.33,632.0,635.33,3906.0,608.5112,610.481,607.2813,610.481,3906.0
2021-10-20 09:35:00,636.49,636.49,634.84,634.84,300.0,611.5957,611.5957,610.0102,610.0102,300.0
2021-10-20 09:40:00,632.91,633.1,632.91,633.1,409.0,608.1557,608.3382,608.1557,608.3382,409.0
2021-10-20 09:45:00,633.1,633.1,633.1,633.1,0.0,608.3382,608.3382,608.3382,608.3382,0.0
2021-10-20 09:50:00,630.0,630.01,628.74,628.74,353.0,605.3595,605.3691,604.1488,604.1488,353.0
2021-10-20 09:55:00,629.21,629.21,629.2,629.21,200.0,604.6004,604.6004,604.5908,604.6004,200.0
2021-10-20 10:00:00,628.32,628.32,627.03,627.03,601.0,603.7452,603.7452,602.5057,602.5057,601.0
2021-10-20 10:05:00,625.7,627.17,625.7,627.17,200.0,601.2277,602.6402,601.2277,602.6402,200.0
2021-10-20 10:10:00,625.01,626.01,625.0,626.01,573.0,600.5647,601.5256,600.5551,601.5256,573.0
2021-10-20 10:15:00,626.13,626.52,625.91,626.07,500.0,601.6409,602.0156,601.4295,601.5832,500.0
2021-10-20 10:20:00,626.48,626.48,626.48,626.48,200.0,601.9772,601.9772,601.9772,601.9772,200.0
2021-10-20 10:25:00,627.46,627.46,626.75,626.76,222.0,602.9188,602.9188,602.2366,602.2462,222.0
2021-10-20 10:30:00,626.84,627.18,626.53,627.04,981.0,602.3231,602.6498,602.0252,602.5153,981.0
2021-10-20 10:35:00,626.96,626.96,625.25,625.25,1700.0,602.4384,602.4384,600.7953,600.7953,1700.0
2021-10-20 10:40:00,624.97,624.97,624.96,624.96,300.0,600.5262,600.5262,600.5166,600.5166,300.0
2021-10-20 10:45:00,624.25,624.25,623.14,623.29,500.0,599.8344,599.8344,598.7678,598.9119,500.0
2021-10-20 10:50:00,622.15,622.15,621.31,621.46,700.0,597.8165,597.8165,597.0094,597.1535,700.0
2021-10-20 10:55:00,621.69,621.69,620.55,620.55,1380.0,597.3745,597.3745,596.2791,596.2791,1380.0
2021-10-20 11:00:00,621.31,621.31,620.45,620.45,600.0,597.0094,597.0094,596.183,596.183,600.0
2021-10-20 11:05:00,620.59,620.59,619.5,619.53,702.0,596.3175,596.3175,595.2702,595.299,702.0
2021-10-20 11:10:00,619.18,619.35,618.82,618.94,503.0,594.9627,595.126,594.6168,594.7321,503.0
2021-10-20 11:15:00,619.15,621.32,619.15,621.32,820.0,594.9339,597.019,594.9339,597.019,820.0
2021-10-20 11:20:00,621.74,621.74,621.74,621.74,100.0,597.4226,597.4226,597.4226,597.4226,100.0
2021-10-20 11:25:00,622.49,624.02,622.28,624.01,940.0,598.1432,599.6134,597.9414,599.6038,940.0
2021-10-20 11:30:00,623.98,624.03,623.24,624.03,700.0,599.5749,599.623,598.8639,599.623,700.0
2021-10-20 11:35:00,624.02,624.02,621.85,621.85,900.0,599.6134,599.6134,597.5283,597.5283,900.0
2021-10-20 11:40:00,621.97,623.34,621.56,623.34,1787.0,597.6436,598.96,597.2496,598.96,1787.0
2021-10-20 11:45:00,623.34,623.34,623.34,623.34,0.0,598.96,598.96,598.96,598.96,0.0
2021-10-20 11:50:00,623.36,623.8,623.36,623.8,503.0,598.9792,599.402,598.9792,599.402,503.0
2021-10-20 11:55:00,623.73,623.74,623.73,623.73,100.0,599.3347,599.3443,599.3347,599.3347,100.0
2021-10-20 12:00:00,623.0,623.0,622.06,622.41,1119.0,598.6333,598.6333,597.73,598.0664,1119.0
2021-10-20 12:05:00,622.71,622.97,622.71,622.97,200.0,598.3546,598.6045,598.3546,598.6045,200.0
2021-10-20 12:10:00,622.7,622.7,622.38,622.38,200.0,598.345,598.345,598.0375,598.0375,200.0
2021-10-20 12:15:00,621.74,621.74,621.61,621.61,201.0,597.4226,597.4226,597.2976,597.2976,201.0
2021-10-20 12:20:00,622.25,622.25,621.96,622.06,400.0,597.9126,597.9126,597.634,597.73,400.0
2021-10-20 12:25:00,621.52,621.55,620.85,620.85,700.0,597.2112,597.24,596.5674,596.5674,700.0
2021-10-20 12:30:00,620.85,620.85,620.85,620.85,0.0,596.5674,596.5674,596.5674,596.5674,0.0
2021-10-20 12:35:00,622.09,622.94,622.08,622.94,300.0,597.7589,598.5756,597.7493,598.5756,300.0
2021-10-20 12:40:00,622.94,622.94,622.94,622.94,0.0,598.5756,598.5756,598.5756,598.5756,0.0
2021-10-20 12:45:00,624.23,624.23,624.23,624.23,100.0,599.8152,599.8152,599.8152,599.8152,100.0
2021-10-20 12:50:00,624.02,624.46,624.02,624.46,339.0,599.6134,600.0362,599.6134,600.0362,339.0
2021-10-20 12:55:00,624.64,625.46,624.64,625.44,400.0,600.2091,600.9971,600.2091,600.9778,400.0
2021-10-20 13:00:00,625.7,625.7,625.02,625.03,460.0,601.2277,601.2277,600.5743,600.5839,460.0
2021-10-20 13:05:00,624.45,625.02,624.44,625.02,634.0,600.0266,600.5743,600.017,600.5743,634.0
2021-10-20 13:10:00,626.05,626.05,625.78,625.78,300.0,601.564,601.564,601.3045,601.3045,300.0
2021-10-20 13:15:00,625.05,625.05,625.05,625.05,100.0,600.6031,600.6031,600.6031,600.6031,100.0
2021-10-20 13:20:00,624.04,624.04,623.54,623.92,361.0,599.6326,599.6326,599.1522,599.5173,361.0
2021-10-20 13:25:00,624.17,624.3,624.17,624.3,500.0,599.7575,599.8824,599.7575,599.8824,500.0
2021-10-20 13:30:00,624.3,624.3,624.3,624.3,0.0,599.8824,599.8824,599.8824,599.8824,0.0
2021-10-20 13:35:00,623.77,623.77,623.77,623.77,100.0,599.3732,599.3732,599.3732,599.3732,100.0
2021-10-20 13:40:00,623.38,623.38,623.38,623.38,100.0,598.9984,598.9984,598.9984,598.9984,100.0
2021-10-20 13:45:00,623.93,624.82,623.71,624.82,500.0,599.5269,600.3821,599.3155,600.3821,500.0
2021-10-20 13:50:00,625.03,626.15,625.03,626.15,500.0,600.5839,601.6601,600.5839,601.6601,500.0
2021-10-20 13:55:00,626.03,626.03,625.81,625.81,600.0,601.5448,601.5448,601.3334,601.3334,600.0
2021-10-20 14:00:00,626.18,626.22,626.18,626.22,200.0,601.6889,601.7273,601.6889,601.7273,200.0
2021-10-20 14:05:00,626.09,626.21,625.84,626.21,700.0,601.6024,601.7177,601.3622,601.7177,700.0
2021-10-20 14:10:00,626.33,626.33,625.64,626.18,1720.0,601.833,601.833,601.17,601.6889,1720.0
2021-10-20 14:15:00,626.43,627.05,626.27,626.96,809.0,601.9291,602.5249,601.7754,602.4384,809.0
2021-10-20 14:20:00,626.74,626.82,626.44,626.73,1900.0,602.227,602.3039,601.9387,602.2174,1900.0
2021-10-20 14:25:00,626.1,626.17,625.35,626.06,2634.0,601.612,601.6793,600.8914,601.5736,2634.0
2021-10-20 14:30:00,626.06,626.06,626.06,626.06,0.0,601.5736,601.5736,601.5736,601.5736,0.0
2021-10-20 14:35:00,626.0,626.45,625.95,626.45,400.0,601.5159,601.9483,601.4679,601.9483,400.0
2021-10-20 14:40:00,626.4,627.27,626.4,627.09,1326.0,601.9003,602.7363,601.9003,602.5633,1326.0
2021-10-20 14:45:00,626.72,626.72,626.35,626.35,300.0,602.2078,602.2078,601.8523,601.8523,300.0
2021-10-20 14:50:00,626.02,626.03,625.74,625.96,502.0,601.5352,601.5448,601.2661,601.4775,502.0
2021-10-20 14:55:00,625.99,626.31,625.38,625.71,1600.0,601.5063,601.8138,600.9202,601.2373,1600.0
2021-10-20 15:00:00,625.55,625.56,625.44,625.44,200.0,601.0835,601.0932,600.9778,600.9778,200.0
2021-10-20 15:05:00,625.63,625.93,625.59,625.68,1392.0,601.1604,601.4487,601.122,601.2085,1392.0
2021-10-20 15:10:00,625.98,626.02,625.0,625.0,700.0,601.4967,601.5352,600.5551,600.5551,700.0
2021-10-20 15:15:00,624.54,624.54,623.99,624.0,200.0,600.113,600.113,599.5846,599.5942,200.0
2021-10-20 15:20:00,624.46,624.77,624.07,624.07,1600.0,600.0362,600.3341,599.6614,599.6614,1600.0
2021-10-20 15:25:00,624.04,624.04,623.61,623.64,440.0,599.6326,599.6326,599.2194,599.2482,440.0
2021-10-20 15:30:00,623.74,624.49,623.74,624.08,2212.0,599.3443,600.065,599.3443,599.671,2212.0
2021-10-20 15:35:00,624.0,624.43,623.99,624.29,979.0,599.5942,600.0073,599.5846,599.8728,979.0
2021-10-20 15:40:00,624.44,625.32,624.43,625.32,1720.0,600.017,600.8625,600.0073,600.8625,1720.0
2021-10-20 15:45:00,624.73,625.5,624.72,625.11,2419.0,600.2956,601.0355,600.286,600.6608,2419.0
2021-10-20 15:50:00,624.79,624.81,623.44,623.81,3039.0,600.3533,600.3725,599.0561,599.4116,3039.0
2021-10-20 15:55:00,623.82,623.99,623.08,623.8,21056.0,599.4212,599.5846,598.7102,599.402,21056.0
2021-10-21 09:30:00,623.32,623.32,623.32,623.32,2702.0,598.9408,598.9408,598.9408,598.9408,2702.0
2021-10-21 09:35:00,622.26,622.26,621.7,621.7,242.0,597.9222,597.9222,597.3841,597.3841,242.0
2021-10-21 09:40:00,621.95,621.95,621.95,621.95,100.0,597.6243,597.6243,597.6243,597.6243,100.0
2021-10-21 09:45:00,622.93,622.93,622.1,622.11,247.0,598.566,598.566,597.7685,597.7781,247.0
2021-10-21 09:50:00,621.82,623.66,621.82,623.66,402.0,597.4994,599.2675,597.4994,599.2675,402.0
2021-10-21 09:55:00,623.75,624.27,623.75,624.22,923.0,599.3539,599.8536,599.3539,599.8056,923.0
2021-10-21 10:00:00,624.87,626.54,624.51,626.1,1800.0,600.4301,602.0348,600.0842,601.612,1800.0
2021-10-21 10:05:00,626.71,629.65,626.71,629.65,1342.0,602.1982,605.0232,602.1982,605.0232,1342.0
2021-10-21 10:10:00,628.35,629.28,628.17,628.36,1165.0,603.774,604.6677,603.6011,603.7836,1165.0
2021-10-21 10:15:00,629.52,630.67,629.52,630.32,1224.0,604.8983,606.0033,604.8983,605.667,1224.0
2021-10-21 10:20:00,630.59,631.47,630.59,631.47,1300.0,605.9264,606.772,605.9264,606.772,1300.0
2021-10-21 10:25:00,631.46,632.05,631.32,632.05,839.0,606.7624,607.3293,606.6279,607.3293,839.0
2021-10-21 10:30:00,631.74,631.74,630.46,630.66,864.0,607.0314,607.0314,605.8015,605.9937,864.0
2021-10-21 10:35:00,629.2,629.5,629.14,629.14,300.0,604.5908,604.8791,604.5331,604.5331,300.0
2021-10-21 10:40:00,629.6,629.6,629.06,629.6,515.0,604.9751,604.9751,604.4563,604.9751,515.0
2021-10-21 10:45:00,630.53,630.78,630.53,630.78,300.0,605.8688,606.109,605.8688,606.109,300.0
2021-10-21 10:50:00,631.18,631.55,631.17,631.17,306.0,606.4933,606.8489,606.4837,606.4837,306.0
2021-10-21 10:55:00,630.56,631.77,630.56,631.77,1217.0,605.8976,607.0603,605.8976,607.0603,1217.0
2021-10-21 11:00:00,632.56,632.56,632.56,632.56,200.0,607.8194,607.8194,607.8194,607.8194,200.0
2021-10-21 11:05:00,632.21,632.21,632.06,632.06,302.0,607.4831,607.4831,607.3389,607.3389,302.0
2021-10-21 11:10:00,629.91,629.91,629.11,629.12,320.0,605.273,605.273,604.5043,604.5139,320.0
2021-10-21 11:15:00,629.12,629.12,629.12,629.12,0.0,604.5139,604.5139,604.5139,604.5139,0.0
2021-10-21 11:20:00,629.03,630.1,628.94,630.1,1143.0,604.4274,605.4556,604.341,605.4556,1143.0
2021-10-21 11:25:00,629.22,629.22,629.0,629.0,200.0,604.61,604.61,604.3986,604.3986,200.0
2021-10-21 11:30:00,629.34,629.38,629.34,629.38,200.0,604.7253,604.7637,604.7253,604.7637,200.0
2021-10-21 11:35:00,629.38,629.38,629.38,629.38,0.0,604.7637,604.7637,604.7637,604.7637,0.0
2021-10-21 11:40:00,629.67,629.92,629.67,629.92,235.0,605.0424,605.2826,605.0424,605.2826,235.0
2021-10-21 11:45:00,629.2,631.04,629.2,631.04,591.0,604.5908,606.3588,604.5908,606.3588,591.0
2021-10-21 11:50:00,630.57,631.44,630.57,631.06,532.0,605.9072,606.7432,605.9072,606.378,532.0
2021-10-21 11:55:00,631.05,631.05,631.05,631.05,100.0,606.3684,606.3684,606.3684,606.3684,100.0
2021-10-21 12:00:00,631.21,631.25,631.21,631.25,207.0,606.5222,606.5606,606.5222,606.5606,207.0
2021-10-21 12:05:00,631.6,631.6,631.42,631.42,300.0,606.8969,606.8969,606.724,606.724,300.0
2021-10-21 12:10:00,631.72,631.89,631.72,631.89,291.0,607.0122,607.1756,607.0122,607.1756,291.0
2021-10-21 12:15:00,632.22,632.6,632.22,632.6,202.0,607.4927,607.8578,607.4927,607.8578,202.0
2021-10-21 12:20:00,632.47,632.57,632.44,632.57,467.0,607.7329,607.829,607.7041,607.829,467.0
2021-10-21 12:25:00,632.59,632.59,632.44,632.44,300.0,607.8482,607.8482,607.7041,607.7041,300.0
2021-10-21 12:30:00,633.06,633.06,633.06,633.06,100.0,608.2998,608.2998,608.2998,608.2998,100.0
2021-10-21 12:35:00,633.02,633.02,633.02,633.02,100.0,608.2614,608.2614,608.2614,608.2614,100.0
2021-10-21 12:40:00,633.62,634.59,633.35,634.59,4137.0,608.8379,609.77,608.5785,609.77,4137.0
2021-10-21 12:45:00,634.64,635.05,634.31,634.31,1515.0,609.818,610.212,609.5009,609.5009,1515.0
2021-10-21 12:50:00,633.45,633.99,633.45,633.99,300.0,608.6746,609.1934,608.6746,609.1934,300.0
2021-10-21 12:55:00,633.99,633.99,633.99,633.99,0.0,609.1934,609.1934,609.1934,609.1934,0.0
2021-10-21 13:00:00,632.96,633.02,632.72,633.02,527.0,608.2037,608.2614,607.9731,608.2614,527.0
2021-10-21 13:05:00,633.37,633.37,633.37,633.37,100.0,608.5977,608.5977,608.5977,608.5977,100.0
2021-10-21 13:10:00,633.52,633.52,633.52,633.52,100.0,608.7418,608.7418,608.7418,608.7418,100.0
2021-10-21 13:15:00,633.3,633.3,633.3,633.3,100.0,608.5304,608.5304,608.5304,608.5304,100.0
2021-10-21 13:20:00,632.98,633.35,632.98,633.35,200.0,608.2229,608.5785,608.2229,608.5785,200.0
2021-10-21 13:25:00,633.35,633.35,633.35,633.35,0.0,608.5785,608.5785,608.5785,608.5785,0.0
2021-10-21 13:30:00,634.7,634.7,634.7,634.7,100.0,609.8757,609.8757,609.8757,609.8757,100.0
2021-10-21 13:35:00,634.62,635.5,634.62,635.5,599.0,609.7988,610.6444,609.7988,610.6444,599.0
2021-10-21 13:40:00,635.04,635.28,634.84,635.27,1216.0,610.2024,610.433,610.0102,610.4234,1216.0
2021-10-21 13:45:00,634.86,635.05,634.85,635.05,401.0,610.0294,610.212,610.0198,610.212,401.0
2021-10-21 13:50:00,634.4,634.74,634.39,634.39,300.0,609.5874,609.9141,609.5778,609.5778,300.0
2021-10-21 13:55:00,634.87,634.87,634.87,634.87,100.0,610.039,610.039,610.039,610.039,100.0
2021-10-21 14:00:00,634.5,635.22,634.37,634.74,1119.0,609.6835,610.3753,609.5586,609.9141,1119.0
2021-10-21 14:05:00,634.83,635.43,634.83,635.23,1105.0,610.0006,610.5771,610.0006,610.3849,1105.0
2021-10-21 14:10:00,635.48,635.87,635.48,635.87,301.0,610.6252,610.9999,610.6252,610.9999,301.0
2021-10-21 14:15:00,636.25,636.25,635.74,635.74,954.0,611.365,611.365,610.875,610.875,954.0
2021-10-21 14:20:00,635.55,636.55,635.55,636.55,600.0,610.6924,611.6533,610.6924,611.6533,600.0
2021-10-21 14:25:00,636.71,636.71,636.55,636.64,1004.0,611.8071,611.8071,611.6533,611.7398,1004.0
2021-10-21 14:30:00,636.56,636.75,636.18,636.75,900.0,611.6629,611.8455,611.2978,611.8455,900.0
2021-10-21 14:35:00,636.24,636.25,636.13,636.13,500.0,611.3554,611.365,611.2497,611.2497,500.0
2021-10-21 14:40:00,635.91,636.21,635.91,636.14,600.0,611.0383,611.3266,611.0383,611.2593,600.0
2021-10-21 14:45:00,635.73,635.75,634.77,635.07,2653.0,610.8654,610.8846,609.9429,610.2312,2653.0
2021-10-21 14:50:00,635.23,635.24,635.23,635.23,110.0,610.3849,610.3945,610.3849,610.3849,110.0
2021-10-21 14:55:00,635.16,635.97,634.93,635.9,1284.0,610.3177,611.096,610.0967,611.0287,1284.0
2021-10-21 15:00:00,635.47,635.82,635.27,635.81,583.0,610.6156,610.9519,610.4234,610.9423,583.0
2021-10-21 15:05:00,635.26,635.4,634.95,635.35,2601.0,610.4138,610.5483,610.1159,610.5002,2601.0
2021-10-21 15:10:00,635.06,635.06,635.06,635.06,100.0,610.2216,610.2216,610.2216,610.2216,100.0
2021-10-21 15:15:00,634.88,634.88,634.88,634.88,100.0,610.0486,610.0486,610.0486,610.0486,100.0
2021-10-21 15:20:00,634.82,635.81,634.82,635.81,900.0,609.991,610.9423,609.991,610.9423,900.0
2021-10-21 15:25:00,635.6,636.32,635.41,635.44,1652.0,610.7405,611.4323,610.5579,610.5867,1652.0
2021-10-21 15:30:00,635.63,635.81,634.97,634.97,1810.0,610.7693,610.9423,610.1351,610.1351,1810.0
2021-10-21 15:35:00,634.88,634.88,634.35,634.58,2174.0,610.0486,610.0486,609.5394,609.7604,2174.0
2021-10-21 15:40:00,634.61,635.68,634.61,635.42,4610.0,609.7892,610.8173,609.7892,610.5675,4610.0
2021-10-21 15:45:00,635.61,636.32,635.61,635.75,2701.0,610.7501,611.4323,610.7501,610.8846,2701.0
2021-10-21 15:50:00,635.63,636.18,635.63,636.09,5411.0,610.7693,611.2978,610.7693,611.2113,5411.0
2021-10-21 15:55:00,636.22,637.44,636.1,636.93,15430.0,611.3362,612.5085,611.2209,612.0185,15430.0
2021-10-22 09:30:00,638.74,646.34,638.74,646.34,7131.0,613.7577,621.0604,613.7577,621.0604,7131.0
2021-10-22 09:35:00,645.69,648.61,645.12,648.48,1809.0,620.4358,623.2416,619.8881,623.1167,1809.0
2021-10-22 09:40:00,646.72,647.47,643.91,646.33,4320.0,621.4255,622.1462,618.7254,621.0508,4320.0
2021-10-22 09:45:00,643.81,644.2,640.23,640.23,1091.0,618.6294,619.0041,615.1894,615.1894,1091.0
2021-10-22 09:50:00,641.24,641.78,640.66,640.67,500.0,616.1599,616.6788,615.6026,615.6122,500.0
2021-10-22 09:55:00,641.65,641.65,641.65,641.65,100.0,616.5538,616.5538,616.5538,616.5538,100.0
2021-10-22 10:00:00,641.72,642.0,641.31,641.31,637.0,616.6211,616.8902,616.2271,616.2271,637.0
2021-10-22 10:05:00,640.5,642.0,640.5,642.0,400.0,615.4488,616.8902,615.4488,616.8902,400.0
2021-10-22 10:10:00,639.17,639.17,639.16,639.17,100.0,614.1708,614.1708,614.1612,614.1708,100.0
2021-10-22 10:15:00,639.17,639.17,639.17,639.17,0.0,614.1708,614.1708,614.1708,614.1708,0.0
2021-10-22 10:20:00,639.18,639.18,639.14,639.14,200.0,614.1804,614.1804,614.142,614.142,200.0
2021-10-22 10:25:00,639.57,639.57,638.82,639.57,604.0,614.5552,614.5552,613.8345,614.5552,604.0
2021-10-22 10:30:00,640.31,640.31,640.31,640.31,100.0,615.2663,615.2663,615.2663,615.2663,100.0
2021-10-22 10:35:00,640.2,640.2,639.61,639.97,502.0,615.1606,615.1606,614.5936,614.9396,502.0
2021-10-22 10:40:00,640.71,640.71,640.42,640.42,300.0,615.6506,615.6506,615.3719,615.3719,300.0
2021-10-22 10:45:00,640.42,640.42,640.42,640.42,0.0,615.3719,615.3719,615.3719,615.3719,0.0
2021-10-22 10:50:00,643.25,643.59,643.25,643.59,200.0,618.0913,618.418,618.0913,618.418,200.0
2021-10-22 10:55:00,643.79,643.79,643.79,643.79,100.0,618.6101,618.6101,618.6101,618.6101,100.0
2021-10-22 11:00:00,644.31,644.88,644.1,644.88,600.0,619.1098,619.6575,618.908,619.6575,600.0
2021-10-22 11:05:00,644.81,645.41,644.41,645.41,305.0,619.5902,620.1668,619.2059,620.1668,305.0
2021-10-22 11:10:00,644.26,644.26,644.12,644.12,200.0,619.0618,619.0618,618.9272,618.9272,200.0
2021-10-22 11:15:00,643.7,643.9,642.56,643.09,502.0,618.5237,618.7158,617.4283,617.9375,502.0
2021-10-22 11:20:00,642.82,643.67,642.41,642.76,505.0,617.6781,618.4948,617.2841,617.6204,505.0
2021-10-22 11:25:00,641.57,641.73,641.34,641.71,600.0,616.477,616.6307,616.256,616.6115,600.0
2021-10-22 11:30:00,642.2,642.2,642.2,642.2,100.0,617.0823,617.0823,617.0823,617.0823,100.0
2021-10-22 11:35:00,641.55,641.55,640.42,640.42,300.0,616.4578,616.4578,615.3719,615.3719,300.0
2021-10-22 11:40:00,640.79,640.93,640.79,640.93,200.0,615.7275,615.862,615.7275,615.862,200.0
2021-10-22 11:45:00,640.7,640.7,639.98,639.98,400.0,615.641,615.641,614.9492,614.9492,400.0
2021-10-22 11:50:00,639.89,639.9,639.29,639.29,412.0,614.8627,614.8723,614.2861,614.2861,412.0
2021-10-22 11:55:00,639.29,639.29,639.29,639.29,0.0,614.2861,614.2861,614.2861,614.2861,0.0
2021-10-22 12:00:00,641.95,641.95,641.48,641.49,287.0,616.8421,616.8421,616.3905,616.4001,287.0
2021-10-22 12:05:00,641.95,641.95,641.94,641.95,100.0,616.8421,616.8421,616.8325,616.8421,100.0
2021-10-22 12:10:00,642.0,642.0,642.0,642.0,971.0,616.8902,616.8902,616.8902,616.8902,971.0
2021-10-22 12:15:00,641.78,641.78,641.78,641.78,100.0,616.6788,616.6788,616.6788,616.6788,100.0
2021-10-22 12:20:00,641.78,641.78,641.78,641.78,0.0,616.6788,616.6788,616.6788,616.6788,0.0
2021-10-22 12:25:00,642.42,642.42,642.42,642.42,100.0,617.2937,617.2937,617.2937,617.2937,100.0
2021-10-22 12:30:00,642.46,643.0,642.45,643.0,500.0,617.3322,617.851,617.3226,617.851,500.0
2021-10-22 12:35:00,643.0,643.0,643.0,643.0,0.0,617.851,617.851,617.851,617.851,0.0
2021-10-22 12:40:00,643.0,643.0,643.0,643.0,0.0,617.851,617.851,617.851,617.851,0.0
2021-10-22 12:45:00,644.41,644.41,644.08,644.09,487.0,619.2059,619.2059,618.8888,618.8984,487.0
2021-10-22 12:50:00,644.41,645.1,644.41,645.1,929.0,619.2059,619.8689,619.2059,619.8689,929.0
2021-10-22 12:55:00,646.04,646.04,644.99,645.2,300.0,620.7721,620.7721,619.7632,619.965,300.0
2021-10-22 13:00:00,645.12,645.12,644.34,644.37,400.0,619.8881,619.8881,619.1386,619.1675,400.0
2021-10-22 13:05:00,644.33,645.17,644.21,645.14,700.0,619.129,619.9362,619.0137,619.9073,700.0
2021-10-22 13:10:00,644.52,644.52,644.52,644.52,100.0,619.3116,619.3116,619.3116,619.3116,100.0
2021-10-22 13:15:00,644.42,644.51,644.42,644.51,223.0,619.2155,619.302,619.2155,619.302,223.0
2021-10-22 13:20:00,644.86,645.15,644.85,645.15,250.0,619.6383,619.917,619.6287,619.917,250.0
2021-10-22 13:25:00,645.19,645.26,644.53,645.07,694.0,619.9554,620.0226,619.3212,619.8401,694.0
2021-10-22 13:30:00,644.55,644.96,644.55,644.92,300.0,619.3404,619.7344,619.3404,619.6959,300.0
2021-10-22 13:35:00,645.37,645.37,645.37,645.37,161.0,620.1283,620.1283,620.1283,620.1283,161.0
2021-10-22 13:40:00,645.37,645.37,645.37,645.37,0.0,620.1283,620.1283,620.1283,620.1283,0.0
2021-10-22 13:45:00,644.35,644.35,644.34,644.35,100.0,619.1482,619.1482,619.1386,619.1482,100.0
2021-10-22 13:50:00,644.55,644.55,644.55,644.55,200.0,619.3404,619.3404,619.3404,619.3404,200.0
2021-10-22 13:55:00,644.87,644.87,644.45,644.45,231.0,619.6479,619.6479,619.2443,619.2443,231.0
2021-10-22 14:00:00,644.63,645.12,644.63,645.12,400.0,619.4173,619.8881,619.4173,619.8881,400.0
2021-10-22 14:05:00,645.96,645.96,645.96,645.96,102.0,620.6953,620.6953,620.6953,620.6953,102.0
2021-10-22 14:10:00,645.68,645.75,645.68,645.7,400.0,620.4262,620.4935,620.4262,620.4454,400.0
2021-10-22 14:15:00,645.76,646.78,645.76,646.36,545.0,620.5031,621.4832,620.5031,621.0796,545.0
2021-10-22 14:20:00,646.9,646.92,646.3,646.74,2550.0,621.5985,621.6177,621.022,621.4448,2550.0
2021-10-22 14:25:00,646.96,647.85,646.6,646.9,2554.0,621.6562,622.5113,621.3102,621.5985,2554.0
2021-10-22 14:30:00,646.9,646.9,646.9,646.9,0.0,621.5985,621.5985,621.5985,621.5985,0.0
2021-10-22 14:35:00,648.25,648.26,647.97,648.12,500.0,622.8957,622.9053,622.6267,622.7708,500.0
2021-10-22 14:40:00,648.8,648.8,648.22,648.22,941.0,623.4242,623.4242,622.8669,622.8669,941.0
2021-10-22 14:45:00,647.85,648.24,647.85,648.17,400.0,622.5113,622.8861,622.5113,622.8188,400.0
2021-10-22 14:50:00,647.85,647.85,647.01,647.01,200.0,622.5113,622.5113,621.7042,621.7042,200.0
2021-10-22 14:55:00,647.41,647.42,647.01,647.09,700.0,622.0886,622.0982,621.7042,621.7811,700.0
2021-10-22 15:00:00,646.97,646.97,646.37,646.63,414.0,621.6658,621.6658,621.0892,621.3391,414.0
2021-10-22 15:05:00,646.86,646.86,646.86,646.86,100.0,621.5601,621.5601,621.5601,621.5601,100.0
2021-10-22 15:10:00,647.24,647.24,646.87,646.87,629.0,621.9252,621.9252,621.5697,621.5697,629.0
2021-10-22 15:15:00,646.71,647.59,646.71,647.24,978.0,621.4159,622.2615,621.4159,621.9252,978.0
2021-10-22 15:20:00,646.6,646.6,646.19,646.43,620.0,621.3102,621.3102,620.9163,621.1469,620.0
2021-10-22 15:25:00,646.57,646.9,646.57,646.84,824.0,621.2814,621.5985,621.2814,621.5409,824.0
2021-10-22 15:30:00,647.0,647.98,646.93,647.98,1955.0,621.6946,622.6363,621.6273,622.6363,1955.0
2021-10-22 15:35:00,647.99,648.19,647.49,648.19,1226.0,622.6459,622.8381,622.1654,622.8381,1226.0
2021-10-22 15:40:00,647.93,648.12,647.82,647.82,1528.0,622.5882,622.7708,622.4825,622.4825,1528.0
2021-10-22 15:45:00,647.52,647.66,647.05,647.05,600.0,622.1943,622.3288,621.7426,621.7426,600.0
2021-10-22 15:50:00,647.73,648.92,647.69,648.91,3397.0,622.396,623.5395,622.3576,623.5299,3397.0
2021-10-22 15:55:00,648.75,649.19,648.43,649.1,17589.0,623.3761,623.7989,623.0687,623.7125,17589.0
2021-10-25 09:30:00,649.62,649.78,647.05,648.9,4735.0,624.2121,624.3659,621.7426,623.5203,4735.0
2021-10-25 09:35:00,649.04,651.73,646.99,648.59,3946.0,623.6548,626.2396,621.685,623.2224,3946.0
2021-10-25 09:40:00,646.95,648.11,645.8,645.8,1415.0,621.6465,622.7612,620.5415,620.5415,1415.0
2021-10-25 09:45:00,646.25,646.34,640.77,643.29,2251.0,620.9739,621.0604,615.7083,618.1297,2251.0
2021-10-25 09:50:00,643.0,644.75,643.0,644.74,1195.0,617.851,619.5326,617.851,619.523,1195.0
2021-10-25 09:55:00,644.74,644.74,644.74,644.74,0.0,619.523,619.523,619.523,619.523,0.0
2021-10-25 10:00:00,645.95,647.69,645.72,647.18,3447.0,620.6857,622.3576,620.4647,621.8676,3447.0
2021-10-25 10:05:00,649.13,649.98,648.14,649.02,3688.0,623.7413,624.558,622.79,623.6356,3688.0
2021-10-25 10:10:00,649.0,649.1,648.63,649.0,528.0,623.6164,623.7125,623.2608,623.6164,528.0
2021-10-25 10:15:00,648.89,653.08,648.89,651.97,2529.0,623.5107,627.5368,623.5107,626.4702,2529.0
2021-10-25 10:20:00,652.24,653.01,651.23,651.23,2541.0,626.7296,627.4695,625.7592,625.7592,2541.0
2021-10-25 10:25:00,650.28,652.58,649.53,652.57,4503.0,624.8463,627.0563,624.1256,627.0467,4503.0
2021-10-25 10:30:00,651.75,654.0,651.75,652.79,5827.0,626.2588,628.4208,626.2588,627.2581,5827.0
2021-10-25 10:35:00,652.73,654.59,652.61,654.59,3100.0,627.2005,628.9877,627.0852,628.9877,3100.0
2021-10-25 10:40:00,654.61,655.74,654.49,655.74,1837.0,629.007,630.0928,628.8916,630.0928,1837.0
2021-10-25 10:45:00,655.3,655.96,654.65,654.74,1461.0,629.67,630.3042,629.0454,629.1319,1461.0
2021-10-25 10:50:00,654.34,655.05,654.31,655.05,900.0,628.7475,629.4297,628.7187,629.4297,900.0
2021-10-25 10:55:00,655.21,656.5,655.21,655.96,2995.0,629.5835,630.823,629.5835,630.3042,2995.0
2021-10-25 11:00:00,655.88,657.52,655.88,657.49,1937.0,630.2273,631.8031,630.2273,631.7743,1937.0
2021-10-25 11:05:00,657.21,658.93,656.69,658.93,3245.0,631.5053,633.158,631.0056,633.158,3245.0
2021-10-25 11:10:00,658.08,659.07,658.08,659.07,2172.0,632.3412,633.2925,632.3412,633.2925,2172.0
2021-10-25 11:15:00,659.44,660.38,658.68,660.04,8216.0,633.648,634.5513,632.9178,634.2246,8216.0
2021-10-25 11:20:00,659.66,660.16,658.97,659.68,14719.0,633.8594,634.3399,633.1964,633.8787,14719.0
2021-10-25 11:25:00,659.36,659.36,657.75,658.51,4521.0,633.5712,633.5712,632.0241,632.7544,4521.0
2021-10-25 11:30:00,658.78,659.85,658.06,658.24,5000.0,633.0139,634.042,632.322,632.495,5000.0
2021-10-25 11:35:00,658.29,659.99,657.83,659.99,7835.0,632.543,634.1765,632.101,634.1765,7835.0
2021-10-25 11:40:00,659.82,661.24,659.14,659.14,4278.0,634.0132,635.3776,633.3598,633.3598,4278.0
2021-10-25 11:45:00,658.91,661.95,658.91,661.95,4665.0,633.1388,636.0599,633.1388,636.0599,4665.0
2021-10-25 11:50:00,660.65,661.96,659.8,661.96,3718.0,634.8107,636.0695,633.994,636.0695,3718.0
2021-10-25 11:55:00,660.8,662.67,660.58,661.07,3844.0,634.9548,636.7517,634.7435,635.2143,3844.0
2021-10-25 12:00:00,661.39,661.39,657.03,657.03,4487.0,635.5218,635.5218,631.3323,631.3323,4487.0
2021-10-25 12:05:00,656.35,657.45,656.35,657.45,2501.0,630.6789,631.7359,630.6789,631.7359,2501.0
2021-10-25 12:10:00,657.36,657.36,656.39,656.43,1729.0,631.6494,631.6494,630.7173,630.7558,1729.0
2021-10-25 12:15:00,656.07,656.07,655.56,655.56,200.0,630.4098,630.4098,629.9198,629.9198,200.0
2021-10-25 12:20:00,655.32,656.52,655.31,656.51,2774.0,629.6892,630.8422,629.6796,630.8326,2774.0
2021-10-25 12:25:00,656.67,657.21,656.36,657.21,743.0,630.9864,631.5053,630.6885,631.5053,743.0
2021-10-25 12:30:00,657.21,657.23,656.65,656.65,700.0,631.5053,631.5245,630.9672,630.9672,700.0
2021-10-25 12:35:00,656.63,656.63,656.63,656.63,100.0,630.9479,630.9479,630.9479,630.9479,100.0
2021-10-25 12:40:00,656.37,656.37,656.2,656.25,699.0,630.6981,630.6981,630.5348,630.5828,699.0
2021-10-25 12:45:00,656.46,656.81,656.22,656.73,2600.0,630.7846,631.1209,630.554,631.044,2600.0
2021-10-25 12:50:00,657.32,657.32,657.32,657.32,200.0,631.611,631.611,631.611,631.611,200.0
2021-10-25 12:55:00,657.32,657.32,657.32,657.32,0.0,631.611,631.611,631.611,631.611,0.0
2021-10-25 13:00:00,657.44,657.44,656.88,657.18,1000.0,631.7263,631.7263,631.1882,631.4764,1000.0
2021-10-25 13:05:00,657.18,657.18,657.18,657.18,0.0,631.4764,631.4764,631.4764,631.4764,0.0
2021-10-25 13:10:00,656.97,657.33,656.97,657.31,441.0,631.2746,631.6206,631.2746,631.6013,441.0
2021-10-25 13:15:00,657.76,658.14,657.11,657.63,1385.0,632.0337,632.3989,631.4092,631.9088,1385.0
2021-10-25 13:20:00,657.52,657.53,657.52,657.52,100.0,631.8031,631.8127,631.8031,631.8031,100.0
2021-10-25 13:25:00,656.61,656.63,656.61,656.63,200.0,630.9287,630.9479,630.9287,630.9479,200.0
2021-10-25 13:30:00,656.13,656.77,656.13,656.77,400.0,630.4675,631.0825,630.4675,631.0825,400.0
2021-10-25 13:35:00,656.85,656.96,656.85,656.96,200.0,631.1593,631.265,631.1593,631.265,200.0
2021-10-25 13:40:00,655.97,656.03,655.97,656.03,300.0,630.3138,630.3714,630.3138,630.3714,300.0
2021-10-25 13:45:00,655.36,655.36,655.36,655.36,100.0,629.7276,629.7276,629.7276,629.7276,100.0
2021-10-25 13:50:00,654.28,654.93,654.28,654.93,700.0,628.6899,629.3144,628.6899,629.3144,700.0
2021-10-25 13:55:00,655.06,655.15,654.94,655.15,810.0,629.4394,629.5258,629.324,629.5258,810.0
2021-10-25 14:00:00,655.21,655.22,654.45,654.45,1492.0,629.5835,629.5931,628.8532,628.8532,1492.0
2021-10-25 14:05:00,654.42,654.42,653.9,654.34,600.0,628.8244,628.8244,628.3247,628.7475,600.0
2021-10-25 14:10:00,653.75,653.9,653.75,653.9,304.0,628.1806,628.3247,628.1806,628.3247,304.0
2021-10-25 14:15:00,653.99,654.11,653.07,653.17,2314.0,628.4112,628.5265,627.5272,627.6233,2314.0
2021-10-25 14:20:00,652.69,652.69,652.18,652.18,700.0,627.162,627.162,626.672,626.672,700.0
2021-10-25 14:25:00,652.63,653.03,652.61,652.83,1370.0,627.1044,627.4887,627.0852,627.2966,1370.0
2021-10-25 14:30:00,652.84,652.84,652.33,652.55,1195.0,627.3062,627.3062,626.8161,627.0275,1195.0
2021-10-25 14:35:00,652.03,653.06,652.03,652.96,920.0,626.5279,627.5176,626.5279,627.4215,920.0
2021-10-25 14:40:00,652.86,652.86,652.41,652.41,977.0,627.3254,627.3254,626.893,626.893,977.0
2021-10-25 14:45:00,653.1,653.13,652.8,653.04,877.0,627.556,627.5848,627.2677,627.4984,877.0
2021-10-25 14:50:00,653.29,653.61,653.23,653.61,400.0,627.7386,628.0461,627.6809,628.0461,400.0
2021-10-25 14:55:00,653.45,653.45,652.99,652.99,700.0,627.8923,627.8923,627.4503,627.4503,700.0
2021-10-25 15:00:00,652.91,652.91,652.76,652.76,480.0,627.3734,627.3734,627.2293,627.2293,480.0
2021-10-25 15:05:00,652.8,652.99,652.6,652.64,700.0,627.2677,627.4503,627.0756,627.114,700.0
2021-10-25 15:10:00,652.51,652.93,652.39,652.84,1339.0,626.9891,627.3927,626.8738,627.3062,1339.0
2021-10-25 15:15:00,652.84,653.42,652.84,653.32,767.0,627.3062,627.8635,627.3062,627.7674,767.0
2021-10-25 15:20:00,653.55,653.6,652.63,652.63,800.0,627.9884,628.0365,627.1044,627.1044,800.0
2021-10-25 15:25:00,653.14,653.73,652.85,653.73,1000.0,627.5944,628.1614,627.3158,628.1614,1000.0
2021-10-25 15:30:00,653.58,653.75,652.81,653.39,3612.0,628.0172,628.1806,627.2774,627.8347,3612.0
2021-10-25 15:35:00,653.41,653.72,652.98,653.27,1866.0,627.8539,628.1518,627.4407,627.7194,1866.0
2021-10-25 15:40:00,653.98,655.45,653.98,655.23,5209.0,628.4016,629.8141,628.4016,629.6027,5209.0
2021-10-25 15:45:00,654.95,654.95,653.94,654.43,4334.0,629.3337,629.3337,628.3632,628.834,4334.0
2021-10-25 15:50:00,654.77,655.82,653.86,654.59,12957.0,629.1607,630.1696,628.2863,628.9877,12957.0
2021-10-25 15:55:00,654.38,654.94,652.15,653.19,20616.0,628.7859,629.324,626.6432,627.6425,20616.0
2021-10-26 09:30:00,652.17,656.25,649.45,654.65,4118.0,626.6624,630.5828,624.0488,629.0454,4118.0
2021-10-26 09:35:00,654.66,656.29,646.8,649.8,5406.0,629.055,630.6212,621.5024,624.3851,5406.0
2021-10-26 09:40:00,649.99,657.05,649.99,656.83,850.0,624.5676,631.3515,624.5676,631.1401,850.0
2021-10-26 09:45:00,660.07,660.22,658.23,658.23,600.0,634.2534,634.3975,632.4854,632.4854,600.0
2021-10-26 09:50:00,658.63,658.63,654.1,656.55,1500.0,632.8697,632.8697,628.5169,630.8711,1500.0
2021-10-26 09:55:00,656.61,656.61,653.98,655.91,4630.0,630.9287,630.9287,628.4016,630.2561,4630.0
2021-10-26 10:00:00,653.81,657.22,653.8,655.82,1100.0,628.2382,631.5149,628.2286,630.1696,1100.0
2021-10-26 10:05:00,654.91,656.0,653.86,656.0,1500.0,629.2952,630.3426,628.2863,630.3426,1500.0
2021-10-26 10:10:00,656.91,657.33,656.23,656.24,705.0,631.217,631.6206,630.5636,630.5732,705.0
2021-10-26 10:15:00,658.35,658.35,656.75,656.75,2500.0,632.6007,632.6007,631.0633,631.0633,2500.0
2021-10-26 10:20:00,656.75,656.75,656.75,656.75,0.0,631.0633,631.0633,631.0633,631.0633,0.0
2021-10-26 10:25:00,656.85,656.85,654.39,655.54,1073.0,631.1593,631.1593,628.7956,629.9006,1073.0
2021-10-26 10:30:00,655.54,655.54,655.54,655.54,0.0,629.9006,629.9006,629.9006,629.9006,0.0
2021-10-26 10:35:00,656.02,657.45,655.67,657.45,932.0,630.3618,631.7359,630.0255,631.7359,932.0
2021-10-26 10:40:00,658.13,658.14,655.94,656.87,1541.0,632.3893,632.3989,630.2849,631.1786,1541.0
2021-10-26 10:45:00,657.18,657.55,656.39,656.39,1614.0,631.4764,631.832,630.7173,630.7173,1614.0
2021-10-26 10:50:00,656.22,656.39,654.29,656.29,1923.0,630.554,630.7173,628.6995,630.6212,1923.0
2021-10-26 10:55:00,656.16,656.74,654.45,654.45,600.0,630.4963,631.0536,628.8532,628.8532,600.0
2021-10-26 11:00:00,654.41,654.47,653.83,653.83,1001.0,628.8148,628.8724,628.2575,628.2575,1001.0
2021-10-26 11:05:00,654.48,655.87,654.31,655.87,1000.0,628.882,630.2177,628.7187,630.2177,1000.0
2021-10-26 11:10:00,656.59,656.59,655.09,655.09,300.0,630.9095,630.9095,629.4682,629.4682,300.0
2021-10-26 11:15:00,655.75,655.81,655.53,655.54,500.0,630.1024,630.16,629.891,629.9006,500.0
2021-10-26 11:20:00,655.54,655.54,655.54,655.54,140.0,629.9006,629.9006,629.9006,629.9006,140.0
2021-10-26 11:25:00,655.04,655.04,655.04,655.04,100.0,629.4201,629.4201,629.4201,629.4201,100.0
2021-10-26 11:30:00,654.45,655.03,654.13,654.47,1287.0,628.8532,629.4105,628.5457,628.8724,1287.0
2021-10-26 11:35:00,653.91,655.55,653.91,655.33,1300.0,628.3343,629.9102,628.3343,629.6988,1300.0
2021-10-26 11:40:00,655.32,656.49,655.15,655.55,1681.0,629.6892,630.8134,629.5258,629.9102,1681.0
2021-10-26 11:45:00,655.59,658.0,655.58,658.0,2706.0,629.9486,632.2644,629.939,632.2644,2706.0
2021-10-26 11:50:00,658.25,658.91,656.21,656.99,2819.0,632.5046,633.1388,630.5444,631.2939,2819.0
2021-10-26 11:55:00,656.58,656.58,654.86,655.44,1432.0,630.8999,630.8999,629.2472,629.8045,1432.0
2021-10-26 12:00:00,654.76,655.24,654.44,655.1,787.0,629.1511,629.6123,628.8436,629.4778,787.0
2021-10-26 12:05:00,655.32,655.32,654.3,654.92,706.0,629.6892,629.6892,628.7091,629.3048,706.0
2021-10-26 12:10:00,654.66,654.66,653.51,653.92,688.0,629.055,629.055,627.95,628.3439,688.0
2021-10-26 12:15:00,653.06,653.06,653.05,653.06,100.0,627.5176,627.5176,627.508,627.5176,100.0
2021-10-26 12:20:00,652.11,652.83,651.66,651.66,1000.0,626.6047,627.2966,626.1723,626.1723,1000.0
2021-10-26 12:25:00,652.7,652.7,650.02,651.04,1856.0,627.1717,627.1717,624.5965,625.5766,1856.0
2021-10-26 12:30:00,651.04,651.04,649.95,650.31,600.0,625.5766,625.5766,624.5292,624.8751,600.0
2021-10-26 12:35:00,649.02,649.03,647.46,647.75,800.0,623.6356,623.6452,622.1366,622.4153,800.0
2021-10-26 12:40:00,647.69,647.69,647.12,647.26,476.0,622.3576,622.3576,621.8099,621.9444,476.0
2021-10-26 12:45:00,647.33,647.43,645.24,645.24,2001.0,622.0117,622.1078,620.0034,620.0034,2001.0
2021-10-26 12:50:00,644.68,645.62,644.67,645.17,700.0,619.4653,620.3686,619.4557,619.9362,700.0
2021-10-26 12:55:00,645.93,646.42,645.75,646.42,1559.0,620.6664,621.1373,620.4935,621.1373,1559.0
2021-10-26 13:00:00,646.52,647.04,646.23,646.58,916.0,621.2334,621.733,620.9547,621.291,916.0
2021-10-26 13:05:00,646.52,646.52,645.01,645.44,600.0,621.2334,621.2334,619.7824,620.1956,600.0
2021-10-26 13:10:00,645.67,645.67,645.21,645.48,1682.0,620.4166,620.4166,619.9746,620.234,1682.0
2021-10-26 13:15:00,645.27,646.81,645.27,646.29,2074.0,620.0323,621.512,620.0323,621.0124,2074.0
2021-10-26 13:20:00,646.27,646.27,646.16,646.2,319.0,620.9931,620.9931,620.8874,620.9259,319.0
2021-10-26 13:25:00,646.86,646.86,645.8,646.4,1200.0,621.5601,621.5601,620.5415,621.1181,1200.0
2021-10-26 13:30:00,646.17,646.66,646.17,646.66,323.0,620.8971,621.3679,620.8971,621.3679,323.0
2021-10-26 13:35:00,646.68,647.01,646.67,646.99,581.0,621.3871,621.7042,621.3775,621.685,581.0
2021-10-26 13:40:00,646.99,647.26,646.01,646.04,1472.0,621.685,621.9444,620.7433,620.7721,1472.0
2021-10-26 13:45:00,646.51,646.55,645.78,646.55,2096.0,621.2238,621.2622,620.5223,621.2622,2096.0
2021-10-26 13:50:00,646.74,647.67,646.71,647.21,1734.0,621.4448,622.3384,621.4159,621.8964,1734.0
2021-10-26 13:55:00,648.15,650.15,647.22,648.25,1935.0,622.7996,624.7214,621.906,622.8957,1935.0
2021-10-26 14:00:00,649.16,649.17,647.93,648.2,1819.0,623.7701,623.7797,622.5882,622.8477,1819.0
2021-10-26 14:05:00,648.75,649.07,648.75,648.81,1824.0,623.3761,623.6836,623.3761,623.4338,1824.0
2021-10-26 14:10:00,648.86,649.4,648.17,649.17,1500.0,623.4818,624.0007,622.8188,623.7797,1500.0
2021-10-26 14:15:00,649.47,650.39,648.84,649.94,2709.0,624.068,624.952,623.4626,624.5196,2709.0
2021-10-26 14:20:00,650.36,650.36,650.3,650.31,600.0,624.9232,624.9232,624.8655,624.8751,600.0
2021-10-26 14:25:00,650.24,650.37,649.19,649.2,1725.0,624.8079,624.9328,623.7989,623.8085,1725.0
2021-10-26 14:30:00,649.79,650.13,649.16,650.13,2101.0,624.3755,624.7022,623.7701,624.7022,2101.0
2021-10-26 14:35:00,650.13,650.22,647.16,647.18,1080.0,624.7022,624.7887,621.8483,621.8676,1080.0
2021-10-26 14:40:00,647.25,648.69,646.91,648.69,1490.0,621.9348,623.3185,621.6081,623.3185,1490.0
2021-10-26 14:45:00,648.49,648.6,648.01,648.43,1200.0,623.1263,623.232,622.6651,623.0687,1200.0
2021-10-26 14:50:00,647.89,648.76,647.62,648.23,1951.0,622.5498,623.3858,622.2903,622.8765,1951.0
2021-10-26 14:55:00,648.83,649.03,648.28,648.28,1300.0,623.453,623.6452,622.9245,622.9245,1300.0
2021-10-26 15:00:00,648.58,649.3,648.08,649.3,2253.0,623.2128,623.9046,622.7324,623.9046,2253.0
2021-10-26 15:05:00,649.49,649.49,648.78,649.0,1028.0,624.0872,624.0872,623.405,623.6164,1028.0
2021-10-26 15:10:00,649.0,649.77,649.0,649.77,1000.0,623.6164,624.3563,623.6164,624.3563,1000.0
2021-10-26 15:15:00,649.81,649.81,648.87,648.87,511.0,624.3947,624.3947,623.4915,623.4915,511.0
2021-10-26 15:20:00,648.46,648.76,646.95,647.63,1200.0,623.0975,623.3858,621.6465,622.3,1200.0
2021-10-26 15:25:00,647.14,648.08,646.98,648.08,1100.0,621.8291,622.7324,621.6754,622.7324,1100.0
2021-10-26 15:30:00,648.23,648.23,647.13,647.59,2501.0,622.8765,622.8765,621.8195,622.2615,2501.0
2021-10-26 15:35:00,647.96,647.96,646.24,646.24,806.0,622.617,622.617,620.9643,620.9643,806.0
2021-10-26 15:40:00,645.59,647.17,645.59,646.39,2420.0,620.3397,621.8579,620.3397,621.1085,2420.0
2021-10-26 15:45:00,646.14,647.87,645.98,646.01,1839.0,620.8682,622.5306,620.7145,620.7433,1839.0
2021-10-26 15:50:00,645.37,645.37,643.46,643.46,4700.0,620.1283,620.1283,618.293,618.293,4700.0
2021-10-26 15:55:00,643.94,644.34,641.87,643.63,21670.0,618.7543,619.1386,616.7652,618.4564,21670.0
2021-10-27 09:30:00,646.51,646.84,645.0,646.6,6067.0,621.2238,621.5409,619.7728,621.3102,6067.0
2021-10-27 09:35:00,646.33,646.33,646.33,646.33,100.0,621.0508,621.0508,621.0508,621.0508,100.0
2021-10-27 09:40:00,647.3,647.89,645.8,647.59,1500.0,621.9829,622.5498,620.5415,622.2615,1500.0
2021-10-27 09:45:00,649.95,655.98,649.0,655.98,6952.0,624.5292,630.3234,623.6164,630.3234,6952.0
2021-10-27 09:50:00,655.19,655.93,653.83,654.8,3952.0,629.5643,630.2753,628.2575,629.1895,3952.0
2021-10-27 09:55:00,654.94,656.91,654.93,656.91,2246.0,629.324,631.217,629.3144,631.217,2246.0
2021-10-27 10:00:00,656.34,658.35,656.22,656.86,1534.0,630.6693,632.6007,630.554,631.169,1534.0
2021-10-27 10:05:00,655.88,656.95,655.42,656.95,698.0,630.2273,631.2554,629.7853,631.2554,698.0
2021-10-27 10:10:00,657.01,657.91,656.24,656.76,1477.0,631.3131,632.1779,630.5732,631.0729,1477.0
2021-10-27 10:15:00,656.18,656.18,652.63,652.63,1304.0,630.5155,630.5155,627.1044,627.1044,1304.0
2021-10-27 10:20:00,652.86,654.02,652.44,653.52,740.0,627.3254,628.44,626.9218,627.9596,740.0
2021-10-27 10:25:00,654.05,654.65,652.61,653.03,1781.0,628.4689,629.0454,627.0852,627.4887,1781.0
2021-10-27 10:30:00,651.88,654.09,651.0,653.77,2363.0,626.3837,628.5073,625.5381,628.1998,2363.0
2021-10-27 10:35:00,653.8,654.43,653.13,654.43,1039.0,628.2286,628.834,627.5848,628.834,1039.0
2021-10-27 10:40:00,654.06,655.61,654.06,655.61,1010.0,628.4785,629.9678,628.4785,629.9678,1010.0
2021-10-27 10:45:00,654.98,654.98,654.98,654.98,300.0,629.3625,629.3625,629.3625,629.3625,300.0
2021-10-27 10:50:00,656.24,657.27,655.82,657.11,2157.0,630.5732,631.5629,630.1696,631.4092,2157.0
2021-10-27 10:55:00,657.12,657.6,655.26,655.26,7841.0,631.4188,631.88,629.6315,629.6315,7841.0
2021-10-27 11:00:00,656.13,656.24,655.38,655.38,702.0,630.4675,630.5732,629.7468,629.7468,702.0
2021-10-27 11:05:00,655.72,657.18,655.31,656.58,1355.0,630.0735,631.4764,629.6796,630.8999,1355.0
2021-10-27 11:10:00,656.61,657.0,656.52,656.52,457.0,630.9287,631.3035,630.8422,630.8422,457.0
2021-10-27 11:15:00,656.09,658.16,656.09,658.16,855.0,630.4291,632.4181,630.4291,632.4181,855.0
2021-10-27 11:20:00,657.71,659.21,656.91,657.55,3500.0,631.9857,633.427,631.217,631.832,3500.0
2021-10-27 11:25:00,657.51,658.94,657.45,658.94,1296.0,631.7935,633.1676,631.7359,633.1676,1296.0
2021-10-27 11:30:00,658.08,658.08,656.81,656.81,688.0,632.3412,632.3412,631.1209,631.1209,688.0
2021-10-27 11:35:00,657.16,657.84,657.0,657.71,2970.0,631.4572,632.1106,631.3035,631.9857,2970.0
2021-10-27 11:40:00,657.81,659.03,657.77,659.03,620.0,632.0818,633.2541,632.0434,633.2541,620.0
2021-10-27 11:45:00,658.7,658.7,656.89,657.31,2304.0,632.937,632.937,631.1978,631.6013,2304.0
2021-10-27 11:50:00,656.94,657.39,656.23,656.6,1330.0,631.2458,631.6782,630.5636,630.9191,1330.0
2021-10-27 11:55:00,656.83,658.21,656.83,657.27,2554.0,631.1401,632.4661,631.1401,631.5629,2554.0
2021-10-27 12:00:00,657.62,657.62,656.45,656.98,2707.0,631.8992,631.8992,630.775,631.2843,2707.0
2021-10-27 12:05:00,656.83,657.21,656.5,656.89,976.0,631.1401,631.5053,630.823,631.1978,976.0
2021-10-27 12:10:00,656.63,656.9,656.45,656.89,600.0,630.9479,631.2074,630.775,631.1978,600.0
2021-10-27 12:15:00,657.0,657.51,656.32,656.8,7553.0,631.3035,631.7935,630.6501,631.1113,7553.0
2021-10-27 12:20:00,656.89,656.89,656.42,656.68,500.0,631.1978,631.1978,630.7462,630.996,500.0
2021-10-27 12:25:00,656.42,657.35,656.42,657.32,5030.0,630.7462,631.6398,630.7462,631.611,5030.0
2021-10-27 12:30:00,657.08,657.08,655.09,655.09,1281.0,631.3803,631.3803,629.4682,629.4682,1281.0
2021-10-27 12:35:00,654.64,654.76,653.63,653.63,501.0,629.0358,629.1511,628.0653,628.0653,501.0
2021-10-27 12:40:00,653.04,653.04,652.31,652.32,302.0,627.4984,627.4984,626.7969,626.8065,302.0
2021-10-27 12:45:00,653.21,654.38,653.21,654.38,714.0,627.6617,628.7859,627.6617,628.7859,714.0
2021-10-27 12:50:00,653.72,654.72,652.78,652.78,2247.0,628.1518,629.1126,627.2485,627.2485,2247.0
2021-10-27 12:55:00,653.65,653.77,653.27,653.34,1123.0,628.0845,628.1998,627.7194,627.7866,1123.0
2021-10-27 13:00:00,653.5,654.23,653.49,654.01,414.0,627.9404,628.6418,627.9308,628.4304,414.0
2021-10-27 13:05:00,654.57,654.95,654.57,654.95,300.0,628.9685,629.3337,628.9685,629.3337,300.0
2021-10-27 13:10:00,654.75,655.91,654.75,655.91,2362.0,629.1415,630.2561,629.1415,630.2561,2362.0
2021-10-27 13:15:00,655.96,655.96,654.76,655.13,1447.0,630.3042,630.3042,629.1511,629.5066,1447.0
2021-10-27 13:20:00,655.29,655.29,655.29,655.29,121.0,629.6604,629.6604,629.6604,629.6604,121.0
2021-10-27 13:25:00,655.77,656.04,655.53,656.04,638.0,630.1216,630.381,629.891,630.381,638.0
2021-10-27 13:30:00,655.63,656.12,655.63,655.89,799.0,629.9871,630.4579,629.9871,630.2369,799.0
2021-10-27 13:35:00,655.19,655.2,654.19,654.19,300.0,629.5643,629.5739,628.6034,628.6034,300.0
2021-10-27 13:40:00,654.29,654.29,653.85,653.85,415.0,628.6995,628.6995,628.2767,628.2767,415.0
2021-10-27 13:45:00,653.54,653.54,653.54,653.54,100.0,627.9788,627.9788,627.9788,627.9788,100.0
2021-10-27 13:50:00,652.97,653.16,652.75,652.75,679.0,627.4311,627.6137,627.2197,627.2197,679.0
2021-10-27 13:55:00,653.55,653.94,649.88,652.0,14875.0,627.9884,628.3632,624.462,626.499,14875.0
2021-10-27 14:00:00,651.83,651.85,650.75,650.85,618.0,626.3357,626.3549,625.2979,625.394,618.0
2021-10-27 14:05:00,650.5,651.01,650.14,650.14,711.0,625.0577,625.5478,624.7118,624.7118,711.0
2021-10-27 14:10:00,651.52,651.57,651.44,651.45,300.0,626.0378,626.0859,625.9609,625.9705,300.0
2021-10-27 14:15:00,651.32,651.32,650.76,650.76,478.0,625.8456,625.8456,625.3075,625.3075,478.0
2021-10-27 14:20:00,650.01,650.01,647.28,648.12,7385.0,624.5869,624.5869,621.9636,622.7708,7385.0
2021-10-27 14:25:00,648.39,648.39,648.31,648.31,200.0,623.0302,623.0302,622.9534,622.9534,200.0
2021-10-27 14:30:00,648.13,648.13,646.67,646.67,804.0,622.7804,622.7804,621.3775,621.3775,804.0
2021-10-27 14:35:00,646.21,647.14,646.21,646.82,1188.0,620.9355,621.8291,620.9355,621.5216,1188.0
2021-10-27 14:40:00,646.9,647.23,646.9,646.91,700.0,621.5985,621.9156,621.5985,621.6081,700.0
2021-10-27 14:45:00,646.41,646.41,645.26,645.66,1004.0,621.1277,621.1277,620.0226,620.407,1004.0
2021-10-27 14:50:00,645.16,645.16,644.86,644.86,300.0,619.9266,619.9266,619.6383,619.6383,300.0
2021-10-27 14:55:00,644.84,645.17,644.84,645.06,813.0,619.6191,619.9362,619.6191,619.8305,813.0
2021-10-27 15:00:00,644.64,644.74,643.56,644.74,1819.0,619.4269,619.523,618.3891,619.523,1819.0
2021-10-27 15:05:00,644.81,644.81,643.34,643.34,864.0,619.5902,619.5902,618.1777,618.1777,864.0
2021-10-27 15:10:00,643.95,644.43,643.94,644.43,424.0,618.7639,619.2251,618.7543,619.2251,424.0
2021-10-27 15:15:00,643.81,643.81,641.09,641.09,1510.0,618.6294,618.6294,616.0157,616.0157,1510.0
2021-10-27 15:20:00,641.86,642.52,641.39,641.96,1631.0,616.7556,617.3898,616.304,616.8517,1631.0
2021-10-27 15:25:00,642.24,642.88,641.98,642.42,3010.0,617.1208,617.7357,616.8709,617.2937,3010.0
2021-10-27 15:30:00,642.34,642.46,641.11,641.82,1927.0,617.2169,617.3322,616.035,616.7172,1927.0
2021-10-27 15:35:00,641.67,641.91,641.41,641.62,1610.0,616.5731,616.8037,616.3232,616.525,1610.0
2021-10-27 15:40:00,641.46,641.46,639.51,640.05,4796.0,616.3713,616.3713,614.4975,615.0164,4796.0
2021-10-27 15:45:00,640.01,640.01,638.45,638.83,2504.0,614.978,614.978,613.479,613.8441,2504.0
2021-10-27 15:50:00,638.38,638.38,636.87,637.01,6917.0,613.4117,613.4117,611.9608,612.0953,6917.0
2021-10-27 15:55:00,637.01,637.53,636.47,636.64,32186.0,612.0953,612.595,611.5764,611.7398,32186.0
2021-10-28 09:30:00,637.19,644.04,637.19,642.17,9468.0,612.2683,618.8504,612.2683,617.0535,9468.0
2021-10-28 09:35:00,643.11,643.84,639.85,639.85,7263.0,617.9567,618.6582,614.8242,614.8242,7263.0
2021-10-28 09:40:00,643.05,644.63,643.04,643.33,2600.0,617.8991,619.4173,617.8895,618.1681,2600.0
2021-10-28 09:45:00,645.2,645.2,645.2,645.2,100.0,619.965,619.965,619.965,619.965,100.0
2021-10-28 09:50:00,648.0,648.98,648.0,648.69,300.0,622.6555,623.5972,622.6555,623.3185,300.0
2021-10-28 09:55:00,648.1,648.1,647.4,647.56,375.0,622.7516,622.7516,622.0789,622.2327,375.0
2021-10-28 10:00:00,648.31,648.4,646.94,646.94,1500.0,622.9534,623.0398,621.6369,621.6369,1500.0
2021-10-28 10:05:00,646.51,647.28,646.18,646.87,2811.0,621.2238,621.9636,620.9067,621.5697,2811.0
2021-10-28 10:10:00,647.93,647.93,645.13,646.01,1810.0,622.5882,622.5882,619.8977,620.7433,1810.0
2021-10-28 10:15:00,646.42,647.8,646.39,647.8,2599.0,621.1373,622.4633,621.1085,622.4633,2599.0
2021-10-28 10:20:00,647.43,648.41,646.14,646.68,1280.0,622.1078,623.0494,620.8682,621.3871,1280.0
2021-10-28 10:25:00,646.18,646.97,646.16,646.97,814.0,620.9067,621.6658,620.8874,621.6658,814.0
2021-10-28 10:30:00,646.97,648.74,646.42,648.74,2504.0,621.6658,623.3665,621.1373,623.3665,2504.0
2021-10-28 10:35:00,648.86,649.03,648.32,648.84,840.0,623.4818,623.6452,622.963,623.4626,840.0
2021-10-28 10:40:00,648.35,649.2,648.0,649.2,400.0,622.9918,623.8085,622.6555,623.8085,400.0
2021-10-28 10:45:00,649.56,650.04,648.5,648.5,1621.0,624.1545,624.6157,623.1359,623.1359,1621.0
2021-10-28 10:50:00,647.67,647.67,647.65,647.66,300.0,622.3384,622.3384,622.3192,622.3288,300.0
2021-10-28 10:55:00,647.29,647.29,646.49,646.49,500.0,621.9733,621.9733,621.2045,621.2045,500.0
2021-10-28 11:00:00,646.86,647.55,646.63,647.55,933.0,621.5601,622.2231,621.3391,622.2231,933.0
2021-10-28 11:05:00,648.19,648.19,647.46,647.47,2129.0,622.8381,622.8381,622.1366,622.1462,2129.0
2021-10-28 11:10:00,647.3,647.3,647.3,647.3,200.0,621.9829,621.9829,621.9829,621.9829,200.0
2021-10-28 11:15:00,648.38,648.43,648.24,648.25,303.0,623.0206,623.0687,622.8861,622.8957,303.0
2021-10-28 11:20:00,648.58,649.13,648.57,649.13,329.0,623.2128,623.7413,623.2032,623.7413,329.0
2021-10-28 11:25:00,649.3,649.3,649.29,649.3,100.0,623.9046,623.9046,623.895,623.9046,100.0
2021-10-28 11:30:00,649.74,649.74,648.69,648.7,724.0,624.3274,624.3274,623.3185,623.3281,724.0
2021-10-28 11:35:00,648.61,649.94,648.6,649.56,1046.0,623.2416,624.5196,623.232,624.1545,1046.0
2021-10-28 11:40:00,649.56,649.56,649.56,649.56,0.0,624.1545,624.1545,624.1545,624.1545,0.0
2021-10-28 11:45:00,649.64,649.65,648.37,648.37,1500.0,624.2313,624.2409,623.011,623.011,1500.0
2021-10-28 11:50:00,648.84,648.84,648.84,648.84,100.0,623.4626,623.4626,623.4626,623.4626,100.0
2021-10-28 11:55:00,648.48,648.49,648.47,648.49,200.0,623.1167,623.1263,623.1071,623.1263,200.0
2021-10-28 12:00:00,648.66,648.72,647.7,647.71,2097.0,623.2897,623.3473,622.3672,622.3768,2097.0
2021-10-28 12:05:00,648.44,649.14,647.77,649.0,5000.0,623.0783,623.7509,622.4345,623.6164,5000.0
2021-10-28 12:10:00,648.87,650.26,648.59,650.25,600.0,623.4915,624.8271,623.2224,624.8175,600.0
2021-10-28 12:15:00,650.55,652.06,650.54,652.06,554.0,625.1057,626.5567,625.0961,626.5567,554.0
2021-10-28 12:20:00,651.99,652.35,651.69,651.69,700.0,626.4894,626.8353,626.2012,626.2012,700.0
2021-10-28 12:25:00,651.56,651.56,650.3,650.3,689.0,626.0762,626.0762,624.8655,624.8655,689.0
2021-10-28 12:30:00,650.77,651.15,650.62,651.12,503.0,625.3171,625.6823,625.173,625.6535,503.0
2021-10-28 12:35:00,652.21,652.21,651.37,651.96,500.0,626.7008,626.7008,625.8937,626.4606,500.0
2021-10-28 12:40:00,652.08,652.09,651.25,651.43,2916.0,626.5759,626.5855,625.7784,625.9513,2916.0
2021-10-28 12:45:00,651.54,651.59,650.89,650.89,1180.0,626.057,626.1051,625.4324,625.4324,1180.0
2021-10-28 12:50:00,650.77,651.2,650.77,651.2,700.0,625.3171,625.7303,625.3171,625.7303,700.0
2021-10-28 12:55:00,650.72,651.13,650.04,650.16,2000.0,625.2691,625.6631,624.6157,624.731,2000.0
2021-10-28 13:00:00,650.52,650.52,650.0,650.14,2234.0,625.0769,625.0769,624.5773,624.7118,2234.0
2021-10-28 13:05:00,650.12,650.67,650.09,650.3,1940.0,624.6926,625.2211,624.6637,624.8655,1940.0
2021-10-28 13:10:00,650.06,650.46,649.8,649.95,1740.0,624.6349,625.0193,624.3851,624.5292,1740.0
2021-10-28 13:15:00,650.45,650.45,650.0,650.06,703.0,625.0097,625.0097,624.5773,624.6349,703.0
2021-10-28 13:20:00,650.16,650.46,649.7,649.7,1024.0,624.731,625.0193,624.289,624.289,1024.0
2021-10-28 13:25:00,650.04,650.23,650.04,650.23,500.0,624.6157,624.7983,624.6157,624.7983,500.0
2021-10-28 13:30:00,650.23,650.29,650.05,650.05,800.0,624.7983,624.8559,624.6253,624.6253,800.0
2021-10-28 13:35:00,649.98,650.48,649.83,650.48,1285.0,624.558,625.0385,624.4139,625.0385,1285.0
2021-10-28 13:40:00,651.32,651.89,651.32,651.44,1000.0,625.8456,626.3933,625.8456,625.9609,1000.0
2021-10-28 13:45:00,651.43,651.77,651.42,651.72,1200.0,625.9513,626.278,625.9417,626.23,1200.0
2021-10-28 13:50:00,652.13,652.72,652.04,652.44,800.0,626.6239,627.1909,626.5375,626.9218,800.0
2021-10-28 13:55:00,652.6,652.81,652.31,652.7,700.0,627.0756,627.2774,626.7969,627.1717,700.0
2021-10-28 14:00:00,652.92,653.16,652.0,652.63,10222.0,627.3831,627.6137,626.499,627.1044,10222.0
2021-10-28 14:05:00,652.63,652.63,652.63,652.63,0.0,627.1044,627.1044,627.1044,627.1044,0.0
2021-10-28 14:10:00,653.23,653.54,653.23,653.54,300.0,627.6809,627.9788,627.6809,627.9788,300.0
2021-10-28 14:15:00,653.68,654.3,653.68,654.3,688.0,628.1133,628.7091,628.1133,628.7091,688.0
2021-10-28 14:20:00,654.23,655.71,654.23,655.71,1194.0,628.6418,630.0639,628.6418,630.0639,1194.0
2021-10-28 14:25:00,655.71,655.95,654.71,655.21,1910.0,630.0639,630.2945,629.103,629.5835,1910.0
2021-10-28 14:30:00,655.47,655.64,655.14,655.64,500.0,629.8333,629.9967,629.5162,629.9967,500.0
2021-10-28 14:35:00,655.2,655.21,654.68,654.83,1013.0,629.5739,629.5835,629.0742,629.2183,1013.0
2021-10-28 14:40:00,654.57,654.57,654.13,654.19,823.0,628.9685,628.9685,628.5457,628.6034,823.0
2021-10-28 14:45:00,653.77,654.12,653.77,654.12,400.0,628.1998,628.5361,628.1998,628.5361,400.0
2021-10-28 14:50:00,654.56,654.95,654.16,654.67,600.0,628.9589,629.3337,628.5746,629.0646,600.0
2021-10-28 14:55:00,654.51,656.01,654.51,655.84,1200.0,628.9109,630.3522,628.9109,630.1888,1200.0
2021-10-28 15:00:00,655.84,655.84,654.98,655.38,2713.0,630.1888,630.1888,629.3625,629.7468,2713.0
2021-10-28 15:05:00,655.76,655.76,654.94,655.06,1926.0,630.112,630.112,629.324,629.4394,1926.0
2021-10-28 15:10:00,655.07,655.12,654.2,654.98,1107.0,629.449,629.497,628.613,629.3625,1107.0
2021-10-28 15:15:00,653.67,653.67,651.52,651.68,3575.0,628.1037,628.1037,626.0378,626.1915,3575.0
2021-10-28 15:20:00,651.92,652.23,651.25,651.52,4860.0,626.4222,626.72,625.7784,626.0378,4860.0
2021-10-28 15:25:00,651.3,651.35,650.84,650.85,2612.0,625.8264,625.8745,625.3844,625.394,2612.0
2021-10-28 15:30:00,650.76,652.14,650.61,652.13,2071.0,625.3075,626.6336,625.1634,626.6239,2071.0
2021-10-28 15:35:00,651.9,652.27,651.02,651.75,5508.0,626.4029,626.7585,625.5574,626.2588,5508.0
2021-10-28 15:40:00,652.15,652.47,650.64,650.64,3360.0,626.6432,626.9507,625.1922,625.1922,3360.0
2021-10-28 15:45:00,650.76,653.02,650.76,653.02,2621.0,625.3075,627.4791,625.3075,627.4791,2621.0
2021-10-28 15:50:00,653.83,654.47,652.55,654.18,5634.0,628.2575,628.8724,627.0275,628.5938,5634.0
2021-10-28 15:55:00,653.81,655.83,653.12,655.31,20121.0,628.2382,630.1792,627.5752,629.6796,20121.0
2021-10-29 09:30:00,649.93,654.96,649.93,651.95,4429.0,624.51,629.3433,624.51,626.451,4429.0
2021-10-29 09:35:00,649.83,650.8,649.83,650.8,996.0,624.4139,625.346,624.4139,625.346,996.0
2021-10-29 09:40:00,650.81,652.76,650.81,652.75,300.0,625.3556,627.2293,625.3556,627.2197,300.0
2021-10-29 09:45:00,651.31,651.31,650.4,650.4,637.0,625.836,625.836,624.9616,624.9616,637.0
2021-10-29 09:50:00,650.3,653.47,650.3,652.59,444.0,624.8655,627.9115,624.8655,627.066,444.0
2021-10-29 09:55:00,653.97,654.8,653.96,654.62,500.0,628.392,629.1895,628.3824,629.0166,500.0
2021-10-29 10:00:00,654.62,654.62,654.61,654.62,200.0,629.0166,629.0166,629.007,629.0166,200.0
2021-10-29 10:05:00,654.62,656.24,654.6,656.24,500.0,629.0166,630.5732,628.9973,630.5732,500.0
2021-10-29 10:10:00,656.25,656.27,654.75,656.21,1035.0,630.5828,630.602,629.1415,630.5444,1035.0
2021-10-29 10:15:00,655.12,657.22,655.11,657.22,2697.0,629.497,631.5149,629.4874,631.5149,2697.0
2021-10-29 10:20:00,657.5,657.5,656.26,656.28,700.0,631.7839,631.7839,630.5924,630.6116,700.0
2021-10-29 10:25:00,656.75,656.9,656.0,656.9,319.0,631.0633,631.2074,630.3426,631.2074,319.0
2021-10-29 10:30:00,654.11,655.09,653.96,654.22,1048.0,628.5265,629.4682,628.3824,628.6322,1048.0
2021-10-29 10:35:00,655.08,655.16,655.03,655.16,700.0,629.4586,629.5354,629.4105,629.5354,700.0
2021-10-29 10:40:00,655.36,655.88,655.3,655.88,1000.0,629.7276,630.2273,629.67,630.2273,1000.0
2021-10-29 10:45:00,656.51,656.52,656.51,656.51,352.0,630.8326,630.8422,630.8326,630.8326,352.0
2021-10-29 10:50:00,656.8,657.35,656.79,656.9,619.0,631.1113,631.6398,631.1017,631.2074,619.0
2021-10-29 10:55:00,656.92,657.57,656.91,657.57,599.0,631.2266,631.8512,631.217,631.8512,599.0
2021-10-29 11:00:00,657.48,658.11,657.47,658.11,597.0,631.7647,632.3701,631.7551,632.3701,597.0
2021-10-29 11:05:00,657.47,659.72,657.38,659.72,3895.0,631.7551,633.9171,631.6686,633.9171,3895.0
2021-10-29 11:10:00,660.37,660.37,659.62,660.33,300.0,634.5417,634.5417,633.821,634.5032,300.0
2021-10-29 11:15:00,660.18,660.52,659.67,660.51,1300.0,634.3591,634.6858,633.869,634.6762,1300.0
2021-10-29 11:20:00,659.94,660.71,659.94,660.59,385.0,634.1285,634.8684,634.1285,634.7531,385.0
2021-10-29 11:25:00,660.32,660.32,660.17,660.17,200.0,634.4936,634.4936,634.3495,634.3495,200.0
2021-10-29 11:30:00,660.21,660.21,660.21,660.21,100.0,634.3879,634.3879,634.3879,634.3879,100.0
2021-10-29 11:35:00,659.53,660.13,658.81,658.94,500.0,633.7345,634.3111,633.0427,633.1676,500.0
2021-10-29 11:40:00,658.83,658.84,657.9,658.06,732.0,633.0619,633.0715,632.1683,632.322,732.0
2021-10-29 11:45:00,658.09,659.11,657.86,659.11,1700.0,632.3508,633.3309,632.1298,633.3309,1700.0
2021-10-29 11:50:00,659.11,659.11,659.11,659.11,0.0,633.3309,633.3309,633.3309,633.3309,0.0
2021-10-29 11:55:00,661.05,661.98,661.05,661.31,1955.0,635.1951,636.0887,635.1951,635.4449,1955.0
2021-10-29 12:00:00,661.76,662.74,661.7,662.74,466.0,635.8773,636.819,635.8196,636.819,466.0
2021-10-29 12:05:00,662.94,663.48,662.94,663.47,600.0,637.0111,637.53,637.0111,637.5204,600.0
2021-10-29 12:10:00,663.93,663.93,663.4,663.41,334.0,637.9624,637.9624,637.4532,637.4628,334.0
2021-10-29 12:15:00,662.83,662.83,661.15,661.97,2408.0,636.9055,636.9055,635.2912,636.0791,2408.0
2021-10-29 12:20:00,661.92,662.55,661.92,662.42,800.0,636.031,636.6364,636.031,636.5115,800.0
2021-10-29 12:25:00,664.12,664.12,662.8,663.11,901.0,638.145,638.145,636.8766,637.1745,901.0
2021-10-29 12:30:00,663.74,664.11,663.68,664.11,711.0,637.7799,638.1354,637.7222,638.1354,711.0
2021-10-29 12:35:00,663.61,663.61,663.61,663.61,100.0,637.6549,637.6549,637.6549,637.6549,100.0
2021-10-29 12:40:00,663.61,663.61,663.61,663.61,0.0,637.6549,637.6549,637.6549,637.6549,0.0
2021-10-29 12:45:00,662.8,662.8,662.8,662.8,100.0,636.8766,636.8766,636.8766,636.8766,100.0
2021-10-29 12:50:00,663.06,663.06,662.93,662.96,599.0,637.1265,637.1265,637.0015,637.0304,599.0
2021-10-29 12:55:00,662.45,662.68,662.45,662.68,200.0,636.5403,636.7613,636.5403,636.7613,200.0
2021-10-29 13:00:00,662.05,662.1,661.6,661.6,1472.0,636.156,636.204,635.7236,635.7236,1472.0
2021-10-29 13:05:00,661.55,661.55,661.19,661.19,400.0,635.6755,635.6755,635.3296,635.3296,400.0
2021-10-29 13:10:00,661.38,661.38,661.37,661.38,100.0,635.5122,635.5122,635.5026,635.5122,100.0
2021-10-29 13:15:00,662.1,662.37,661.88,662.37,864.0,636.204,636.4634,635.9926,636.4634,864.0
2021-10-29 13:20:00,661.58,661.6,661.58,661.6,200.0,635.7043,635.7236,635.7043,635.7236,200.0
2021-10-29 13:25:00,662.07,662.17,661.33,661.33,600.0,636.1752,636.2713,635.4641,635.4641,600.0
2021-10-29 13:30:00,661.39,661.39,661.39,661.39,100.0,635.5218,635.5218,635.5218,635.5218,100.0
2021-10-29 13:35:00,661.32,661.94,661.32,661.81,700.0,635.4545,636.0503,635.4545,635.9253,700.0
2021-10-29 13:40:00,661.82,662.33,661.36,662.29,1405.0,635.935,636.425,635.4929,636.3866,1405.0
2021-10-29 13:45:00,661.94,661.94,661.91,661.91,365.0,636.0503,636.0503,636.0214,636.0214,365.0
2021-10-29 13:50:00,662.0,662.24,661.54,661.87,1078.0,636.1079,636.3385,635.6659,635.983,1078.0
2021-10-29 13:55:00,661.8,661.95,661.75,661.95,900.0,635.9157,636.0599,635.8677,636.0599,900.0
2021-10-29 14:00:00,661.95,661.95,661.25,661.61,839.0,636.0599,636.0599,635.3872,635.7332,839.0
2021-10-29 14:05:00,661.53,662.08,661.53,662.08,800.0,635.6563,636.1848,635.6563,636.1848,800.0
2021-10-29 14:10:00,661.61,661.61,661.6,661.61,100.0,635.7332,635.7332,635.7236,635.7332,100.0
2021-10-29 14:15:00,662.83,662.93,662.05,662.22,525.0,636.9055,637.0015,636.156,636.3193,525.0
2021-10-29 14:20:00,661.7,662.06,661.7,661.98,785.0,635.8196,636.1656,635.8196,636.0887,785.0
2021-10-29 14:25:00,661.72,661.81,661.31,661.81,600.0,635.8389,635.9253,635.4449,635.9253,600.0
2021-10-29 14:30:00,661.76,662.03,661.28,661.58,2407.0,635.8773,636.1367,635.4161,635.7043,2407.0
2021-10-29 14:35:00,661.87,661.98,661.52,661.72,1200.0,635.983,636.0887,635.6467,635.8389,1200.0
2021-10-29 14:40:00,661.69,661.87,661.63,661.63,400.0,635.81,635.983,635.7524,635.7524,400.0
2021-10-29 14:45:00,661.98,662.0,661.9,661.99,1500.0,636.0887,636.1079,636.0118,636.0983,1500.0
2021-10-29 14:50:00,662.02,662.12,662.01,662.01,399.0,636.1271,636.2232,636.1175,636.1175,399.0
2021-10-29 14:55:00,661.92,661.92,661.43,661.43,300.0,636.031,636.031,635.5602,635.5602,300.0
2021-10-29 15:00:00,661.65,661.75,661.59,661.66,1179.0,635.7716,635.8677,635.714,635.7812,1179.0
2021-10-29 15:05:00,661.96,662.48,661.96,662.48,398.0,636.0695,636.5691,636.0695,636.5691,398.0
2021-10-29 15:10:00,662.9,662.9,662.36,662.64,442.0,636.9727,636.9727,636.4538,636.7229,442.0
2021-10-29 15:15:00,662.03,662.26,661.98,661.98,877.0,636.1367,636.3577,636.0887,636.0887,877.0
2021-10-29 15:20:00,662.4,662.4,662.4,662.4,200.0,636.4923,636.4923,636.4923,636.4923,200.0
2021-10-29 15:25:00,662.37,662.42,662.0,662.16,500.0,636.4634,636.5115,636.1079,636.2617,500.0
2021-10-29 15:30:00,662.0,662.6,662.0,662.37,1115.0,636.1079,636.6844,636.1079,636.4634,1115.0
2021-10-29 15:35:00,662.75,663.3,662.35,662.35,1122.0,636.8286,637.3571,636.4442,636.4442,1122.0
2021-10-29 15:40:00,662.85,663.06,662.4,662.54,600.0,636.9247,637.1265,636.4923,636.6268,600.0
2021-10-29 15:45:00,663.06,663.38,662.69,662.89,2409.0,637.1265,637.4339,636.7709,636.9631,2409.0
2021-10-29 15:50:00,663.34,664.45,662.84,663.76,4770.0,637.3955,638.4621,636.9151,637.7991,4770.0
2021-10-29 15:55:00,663.87,666.15,663.87,664.95,15431.0,637.9048,640.0956,637.9048,638.9425,15431.0
2021-11-01 09:30:00,668.94,669.72,666.93,666.94,5859.0,642.7765,643.526,640.8451,640.8547,5859.0
2021-11-01 09:35:00,665.23,666.07,661.2,662.64,1680.0,639.2116,640.0187,635.3392,636.7229,1680.0
2021-11-01 09:40:00,662.73,662.73,658.57,658.57,450.0,636.8094,636.8094,632.8121,632.8121,450.0
2021-11-01 09:45:00,658.58,659.77,657.89,657.89,300.0,632.8217,633.9651,632.1587,632.1587,300.0
2021-11-01 09:50:00,655.87,656.0,653.38,653.38,1473.0,630.2177,630.3426,627.8251,627.8251,1473.0
2021-11-01 09:55:00,654.42,654.42,651.24,653.47,900.0,628.8244,628.8244,625.7688,627.9115,900.0
2021-11-01 10:00:00,652.7,655.23,650.21,650.22,1200.0,627.1717,629.6027,624.779,624.7887,1200.0
2021-11-01 10:05:00,650.01,651.73,650.01,651.73,500.0,624.5869,626.2396,624.5869,626.2396,500.0
2021-11-01 10:10:00,650.03,650.03,648.11,649.34,1109.0,624.6061,624.6061,622.7612,623.9431,1109.0
2021-11-01 10:15:00,649.67,650.09,649.33,649.33,1024.0,624.2602,624.6637,623.9335,623.9335,1024.0
2021-11-01 10:20:00,650.04,651.19,649.92,649.92,800.0,624.6157,625.7207,624.5004,624.5004,800.0
2021-11-01 10:25:00,650.69,650.69,649.16,649.98,400.0,625.2403,625.2403,623.7701,624.558,400.0
2021-11-01 10:30:00,649.97,649.97,648.03,648.53,2148.0,624.5484,624.5484,622.6843,623.1648,2148.0
2021-11-01 10:35:00,648.32,650.03,647.65,649.57,1128.0,622.963,624.6061,622.3192,624.1641,1128.0
2021-11-01 10:40:00,649.26,649.75,649.02,649.75,1500.0,623.8662,624.337,623.6356,624.337,1500.0
2021-11-01 10:45:00,650.01,651.2,650.01,650.98,769.0,624.5869,625.7303,624.5869,625.5189,769.0
2021-11-01 10:50:00,652.48,653.79,651.17,651.17,1200.0,626.9603,628.219,625.7015,625.7015,1200.0
2021-11-01 10:55:00,651.31,651.97,650.2,651.3,1624.0,625.836,626.4702,624.7694,625.8264,1624.0
2021-11-01 11:00:00,650.83,651.57,650.83,651.39,1026.0,625.3748,626.0859,625.3748,625.9129,1026.0
2021-11-01 11:05:00,652.08,652.08,651.19,651.19,200.0,626.5759,626.5759,625.7207,625.7207,200.0
2021-11-01 11:10:00,650.04,650.29,649.64,649.64,700.0,624.6157,624.8559,624.2313,624.2313,700.0
2021-11-01 11:15:00,648.46,648.46,648.0,648.0,300.0,623.0975,623.0975,622.6555,622.6555,300.0
2021-11-01 11:20:00,647.79,648.38,647.1,647.95,4028.0,622.4537,623.0206,621.7907,622.6074,4028.0
2021-11-01 11:25:00,648.37,648.99,648.37,648.8,956.0,623.011,623.6068,623.011,623.4242,956.0
2021-11-01 11:30:00,649.27,649.27,647.58,647.78,808.0,623.8758,623.8758,622.2519,622.4441,808.0
2021-11-01 11:35:00,646.7,646.7,646.69,646.7,100.0,621.4063,621.4063,621.3967,621.4063,100.0
2021-11-01 11:40:00,646.31,646.31,645.82,645.94,1100.0,621.0316,621.0316,620.5607,620.6761,1100.0
2021-11-01 11:45:00,645.94,645.94,645.94,645.94,0.0,620.6761,620.6761,620.6761,620.6761,0.0
2021-11-01 11:50:00,643.59,644.67,643.58,644.64,745.0,618.418,619.4557,618.4084,619.4269,745.0
2021-11-01 11:55:00,644.11,644.11,643.0,643.77,700.0,618.9176,618.9176,617.851,618.5909,700.0
2021-11-01 12:00:00,645.26,645.27,645.26,645.26,100.0,620.0226,620.0323,620.0226,620.0226,100.0
2021-11-01 12:05:00,644.2,645.15,644.06,645.15,600.0,619.0041,619.917,618.8696,619.917,600.0
2021-11-01 12:10:00,645.91,647.7,645.9,647.7,1035.0,620.6472,622.3672,620.6376,622.3672,1035.0
2021-11-01 12:15:00,646.85,647.03,646.79,647.03,300.0,621.5505,621.7234,621.4928,621.7234,300.0
2021-11-01 12:20:00,648.74,648.74,648.74,648.74,100.0,623.3665,623.3665,623.3665,623.3665,100.0
2021-11-01 12:25:00,647.81,648.95,647.81,648.95,426.0,622.4729,623.5683,622.4729,623.5683,426.0
2021-11-01 12:30:00,650.28,650.28,650.28,650.28,100.0,624.8463,624.8463,624.8463,624.8463,100.0
2021-11-01 12:35:00,649.19,649.19,648.2,648.49,668.0,623.7989,623.7989,622.8477,623.1263,668.0
2021-11-01 12:40:00,648.75,649.01,648.75,648.86,300.0,623.3761,623.626,623.3761,623.4818,300.0
2021-11-01 12:45:00,648.83,650.1,648.83,650.09,800.0,623.453,624.6733,623.453,624.6637,800.0
2021-11-01 12:50:00,650.08,650.85,650.08,650.56,982.0,624.6541,625.394,624.6541,625.1154,982.0
2021-11-01 12:55:00,650.57,650.95,649.97,649.97,764.0,625.125,625.4901,624.5484,624.5484,764.0
2021-11-01 13:00:00,650.48,652.15,650.48,652.05,3400.0,625.0385,626.6432,625.0385,626.5471,3400.0
2021-11-01 13:05:00,651.65,652.51,651.23,652.46,3875.0,626.1627,626.9891,625.7592,626.941,3875.0
2021-11-01 13:10:00,651.95,652.24,651.95,652.24,200.0,626.451,626.7296,626.451,626.7296,200.0
2021-11-01 13:15:00,653.2,653.21,652.66,652.66,300.0,627.6521,627.6617,627.1332,627.1332,300.0
2021-11-01 13:20:00,653.11,653.11,649.63,650.89,1444.0,627.5656,627.5656,624.2217,625.4324,1444.0
2021-11-01 13:25:00,651.93,651.93,651.92,651.93,200.0,626.4318,626.4318,626.4222,626.4318,200.0
2021-11-01 13:30:00,652.34,652.35,652.34,652.34,190.0,626.8257,626.8353,626.8257,626.8257,190.0
2021-11-01 13:35:00,652.34,652.34,652.34,652.34,0.0,626.8257,626.8257,626.8257,626.8257,0.0
2021-11-01 13:40:00,650.53,650.83,650.0,650.58,754.0,625.0865,625.3748,624.5773,625.1346,754.0
2021-11-01 13:45:00,650.61,650.61,650.61,650.61,198.0,625.1634,625.1634,625.1634,625.1634,198.0
2021-11-01 13:50:00,651.66,651.74,651.66,651.73,500.0,626.1723,626.2492,626.1723,626.2396,500.0
2021-11-01 13:55:00,650.77,652.03,650.77,652.03,200.0,625.3171,626.5279,625.3171,626.5279,200.0
2021-11-01 14:00:00,652.08,652.84,652.07,652.3,600.0,626.5759,627.3062,626.5663,626.7873,600.0
2021-11-01 14:05:00,651.8,651.8,651.8,651.8,100.0,626.3069,626.3069,626.3069,626.3069,100.0
2021-11-01 14:10:00,652.7,652.84,652.7,652.83,384.0,627.1717,627.3062,627.1717,627.2966,384.0
2021-11-01 14:15:00,652.15,652.15,651.94,651.94,594.0,626.6432,626.6432,626.4414,626.4414,594.0
2021-11-01 14:20:00,652.23,653.56,652.23,652.95,428.0,626.72,627.998,626.72,627.4119,428.0
2021-11-01 14:25:00,653.94,653.94,653.93,653.94,100.0,628.3632,628.3632,628.3535,628.3632,100.0
2021-11-01 14:30:00,653.79,654.26,653.79,654.08,899.0,628.219,628.6706,628.219,628.4977,899.0
2021-11-01 14:35:00,654.07,654.07,653.4,653.4,710.0,628.4881,628.4881,627.8443,627.8443,710.0
2021-11-01 14:40:00,652.63,652.63,652.62,652.63,100.0,627.1044,627.1044,627.0948,627.1044,100.0
2021-11-01 14:45:00,653.14,653.41,653.14,653.41,200.0,627.5944,627.8539,627.5944,627.8539,200.0
2021-11-01 14:50:00,653.79,654.6,653.76,654.6,323.0,628.219,628.9973,628.1902,628.9973,323.0
2021-11-01 14:55:00,654.33,654.33,654.33,654.33,100.0,628.7379,628.7379,628.7379,628.7379,100.0
2021-11-01 15:00:00,654.33,654.33,654.33,654.33,0.0,628.7379,628.7379,628.7379,628.7379,0.0
2021-11-01 15:05:00,654.82,655.7,654.69,655.7,500.0,629.2087,630.0543,629.0838,630.0543,500.0
2021-11-01 15:10:00,655.56,655.92,655.55,655.92,300.0,629.9198,630.2657,629.9102,630.2657,300.0
2021-11-01 15:15:00,655.58,655.95,655.58,655.95,625.0,629.939,630.2945,629.939,630.2945,625.0
2021-11-01 15:20:00,655.63,656.23,655.18,655.86,1500.0,629.9871,630.5636,629.5547,630.2081,1500.0
2021-11-01 15:25:00,656.04,656.07,655.34,655.34,1024.0,630.381,630.4098,629.7084,629.7084,1024.0
2021-11-01 15:30:00,655.61,656.55,655.61,656.54,500.0,629.9678,630.8711,629.9678,630.8615,500.0
2021-11-01 15:35:00,656.69,656.69,655.89,655.89,902.0,631.0056,631.0056,630.2369,630.2369,902.0
2021-11-01 15:40:00,655.36,656.21,654.66,656.2,2318.0,629.7276,630.5444,629.055,630.5348,2318.0
2021-11-01 15:45:00,655.75,656.84,655.75,656.8,2218.0,630.1024,631.1497,630.1024,631.1113,2218.0
2021-11-01 15:50:00,657.05,657.6,656.74,656.98,3761.0,631.3515,631.88,631.0536,631.2843,3761.0
2021-11-01 15:55:00,657.22,657.93,657.1,657.1,11311.0,631.5149,632.1971,631.3996,631.3996,11311.0
2021-11-02 09:30:00,657.0,658.84,653.2,653.2,3812.0,631.3035,633.0715,627.6521,627.6521,3812.0
2021-11-02 09:35:00,655.54,658.54,655.4,657.56,2715.0,629.9006,632.7832,629.7661,631.8416,2715.0
2021-11-02 09:40:00,659.6,661.72,659.35,659.36,500.0,633.8018,635.8389,633.5616,633.5712,500.0
2021-11-02 09:45:00,659.58,660.74,656.67,660.74,1130.0,633.7826,634.8972,630.9864,634.8972,1130.0
2021-11-02 09:50:00,659.68,661.14,659.58,660.48,600.0,633.8787,635.2816,633.7826,634.6474,600.0
2021-11-02 09:55:00,658.42,658.42,658.42,658.42,100.0,632.6679,632.6679,632.6679,632.6679,100.0
2021-11-02 10:00:00,659.03,659.61,658.1,659.47,1020.0,633.2541,633.8114,632.3605,633.6769,1020.0
2021-11-02 10:05:00,658.86,658.86,658.0,658.51,724.0,633.0907,633.0907,632.2644,632.7544,724.0
2021-11-02 10:10:00,657.0,657.0,653.09,653.98,2003.0,631.3035,631.3035,627.5464,628.4016,2003.0
2021-11-02 10:15:00,654.04,655.5,653.77,654.88,2292.0,628.4592,629.8621,628.1998,629.2664,2292.0
2021-11-02 10:20:00,655.07,656.77,655.01,656.77,900.0,629.449,631.0825,629.3913,631.0825,900.0
2021-11-02 10:25:00,657.71,658.94,657.7,658.8,518.0,631.9857,633.1676,631.9761,633.0331,518.0
2021-11-02 10:30:00,658.36,658.85,658.01,658.01,1500.0,632.6103,633.0811,632.274,632.274,1500.0
2021-11-02 10:35:00,657.88,658.57,657.5,657.5,300.0,632.1491,632.8121,631.7839,631.7839,300.0
2021-11-02 10:40:00,657.18,660.08,657.18,659.43,1610.0,631.4764,634.263,631.4764,633.6384,1610.0
2021-11-02 10:45:00,659.29,659.8,659.29,659.8,220.0,633.5039,633.994,633.5039,633.994,220.0
2021-11-02 10:50:00,660.09,660.09,660.09,660.09,307.0,634.2726,634.2726,634.2726,634.2726,307.0
2021-11-02 10:55:00,660.03,660.03,660.03,660.03,100.0,634.215,634.215,634.215,634.215,100.0
2021-11-02 11:00:00,659.75,660.21,658.1,658.19,1552.0,633.9459,634.3879,632.3605,632.4469,1552.0
2021-11-02 11:05:00,656.9,656.91,656.9,656.9,300.0,631.2074,631.217,631.2074,631.2074,300.0
2021-11-02 11:10:00,656.98,656.98,654.89,654.89,300.0,631.2843,631.2843,629.276,629.276,300.0
2021-11-02 11:15:00,655.0,655.0,654.99,655.0,378.0,629.3817,629.3817,629.3721,629.3817,378.0
2021-11-02 11:20:00,655.38,655.63,654.72,654.75,1626.0,629.7468,629.9871,629.1126,629.1415,1626.0
2021-11-02 11:25:00,654.36,654.63,653.95,654.34,1346.0,628.7667,629.0262,628.3728,628.7475,1346.0
2021-11-02 11:30:00,654.58,655.37,654.58,655.37,1503.0,628.9781,629.7372,628.9781,629.7372,1503.0
2021-11-02 11:35:00,654.74,654.74,654.2,654.2,200.0,629.1319,629.1319,628.613,628.613,200.0
2021-11-02 11:40:00,654.99,655.0,654.35,654.92,1248.0,629.3721,629.3817,628.7571,629.3048,1248.0
2021-11-02 11:45:00,655.25,655.5,654.67,655.4,2150.0,629.6219,629.8621,629.0646,629.7661,2150.0
2021-11-02 11:50:00,656.28,656.66,656.12,656.12,700.0,630.6116,630.9768,630.4579,630.4579,700.0
2021-11-02 11:55:00,656.16,656.3,656.16,656.3,200.0,630.4963,630.6309,630.4963,630.6309,200.0
2021-11-02 12:00:00,655.57,656.18,655.57,656.1,1810.0,629.9294,630.5155,629.9294,630.4387,1810.0
2021-11-02 12:05:00,656.45,656.45,656.45,656.45,100.0,630.775,630.775,630.775,630.775,100.0
2021-11-02 12:10:00,656.44,658.26,656.43,658.26,3900.0,630.7654,632.5142,630.7558,632.5142,3900.0
2021-11-02 12:15:00,657.45,658.3,657.45,658.3,200.0,631.7359,632.5526,631.7359,632.5526,200.0
2021-11-02 12:20:00,658.38,658.78,658.38,658.77,400.0,632.6295,633.0139,632.6295,633.0042,400.0
2021-11-02 12:25:00,659.07,660.25,658.63,659.52,923.0,633.2925,634.4264,632.8697,633.7249,923.0
2021-11-02 12:30:00,659.52,659.52,659.52,659.52,0.0,633.7249,633.7249,633.7249,633.7249,0.0
2021-11-02 12:35:00,659.55,659.55,659.51,659.52,225.0,633.7537,633.7537,633.7153,633.7249,225.0
2021-11-02 12:40:00,659.4,659.4,657.99,658.64,1043.0,633.6096,633.6096,632.2548,632.8793,1043.0
2021-11-02 12:45:00,657.93,658.21,657.49,657.49,2012.0,632.1971,632.4661,631.7743,631.7743,2012.0
2021-11-02 12:50:00,657.67,657.67,657.17,657.17,300.0,631.9473,631.9473,631.4668,631.4668,300.0
2021-11-02 12:55:00,657.84,658.18,657.44,657.57,658.0,632.1106,632.4373,631.7263,631.8512,658.0
2021-11-02 13:00:00,657.77,658.1,656.83,657.84,5340.0,632.0434,632.3605,631.1401,632.1106,5340.0
2021-11-02 13:05:00,658.4,658.4,658.03,658.39,900.0,632.6487,632.6487,632.2932,632.6391,900.0
2021-11-02 13:10:00,659.31,659.84,659.31,659.84,300.0,633.5231,634.0324,633.5231,634.0324,300.0
2021-11-02 13:15:00,660.7,660.7,659.57,659.57,402.0,634.8588,634.8588,633.773,633.773,402.0
2021-11-02 13:20:00,658.95,658.95,658.95,658.95,100.0,633.1772,633.1772,633.1772,633.1772,100.0
2021-11-02 13:25:00,658.37,658.37,658.0,658.0,200.0,632.6199,632.6199,632.2644,632.2644,200.0
2021-11-02 13:30:00,657.99,658.32,657.98,658.32,500.0,632.2548,632.5718,632.2451,632.5718,500.0
2021-11-02 13:35:00,659.16,659.38,658.78,659.38,300.0,633.379,633.5904,633.0139,633.5904,300.0
2021-11-02 13:40:00,660.08,660.1,660.04,660.05,400.0,634.263,634.2822,634.2246,634.2342,400.0
2021-11-02 13:45:00,659.98,659.98,659.98,659.98,100.0,634.1669,634.1669,634.1669,634.1669,100.0
2021-11-02 13:50:00,659.85,660.15,659.85,660.11,420.0,634.042,634.3303,634.042,634.2918,420.0
2021-11-02 13:55:00,660.27,660.44,660.27,660.44,859.0,634.4456,634.6089,634.4456,634.6089,859.0
2021-11-02 14:00:00,660.07,660.07,660.07,660.07,100.0,634.2534,634.2534,634.2534,634.2534,100.0
2021-11-02 14:05:00,659.4,659.7,657.63,658.58,7187.0,633.6096,633.8979,631.9088,632.8217,7187.0
2021-11-02 14:10:00,657.94,658.0,657.42,657.42,1100.0,632.2067,632.2644,631.707,631.707,1100.0
2021-11-02 14:15:00,657.32,658.16,657.32,657.99,400.0,631.611,632.4181,631.611,632.2548,400.0
2021-11-02 14:20:00,657.62,658.02,656.92,657.07,757.0,631.8992,632.2836,631.2266,631.3707,757.0
2021-11-02 14:25:00,657.21,657.22,656.3,656.95,1500.0,631.5053,631.5149,630.6309,631.2554,1500.0
2021-11-02 14:30:00,656.37,657.09,656.36,656.59,600.0,630.6981,631.39,630.6885,630.9095,600.0
2021-11-02 14:35:00,656.67,657.22,656.66,657.22,3988.0,630.9864,631.5149,630.9768,631.5149,3988.0
2021-11-02 14:40:00,657.55,657.56,656.24,656.24,1230.0,631.832,631.8416,630.5732,630.5732,1230.0
2021-11-02 14:45:00,656.09,656.09,655.64,655.64,400.0,630.4291,630.4291,629.9967,629.9967,400.0
2021-11-02 14:50:00,655.86,655.86,655.15,655.38,350.0,630.2081,630.2081,629.5258,629.7468,350.0
2021-11-02 14:55:00,654.77,655.38,654.4,655.38,845.0,629.1607,629.7468,628.8052,629.7468,845.0
2021-11-02 15:00:00,655.41,655.77,655.4,655.41,1645.0,629.7757,630.1216,629.7661,629.7757,1645.0
2021-11-02 15:05:00,655.41,655.41,655.41,655.41,0.0,629.7757,629.7757,629.7757,629.7757,0.0
2021-11-02 15:10:00,655.66,655.66,655.02,655.02,300.0,630.0159,630.0159,629.4009,629.4009,300.0
2021-11-02 15:15:00,655.05,655.05,654.39,654.39,701.0,629.4297,629.4297,628.7956,628.7956,701.0
2021-11-02 15:20:00,654.11,654.62,654.11,654.62,300.0,628.5265,629.0166,628.5265,629.0166,300.0
2021-11-02 15:25:00,654.37,654.77,654.37,654.41,1521.0,628.7763,629.1607,628.7763,628.8148,1521.0
2021-11-02 15:30:00,654.43,655.17,654.43,655.0,800.0,628.834,629.545,628.834,629.3817,800.0
2021-11-02 15:35:00,655.13,655.13,654.57,654.57,751.0,629.5066,629.5066,628.9685,628.9685,751.0
2021-11-02 15:40:00,655.16,655.31,655.15,655.21,1000.0,629.5354,629.6796,629.5258,629.5835,1000.0
2021-11-02 15:45:00,655.16,655.75,654.86,655.29,2429.0,629.5354,630.1024,629.2472,629.6604,2429.0
2021-11-02 15:50:00,655.38,655.39,654.69,654.7,901.0,629.7468,629.7564,629.0838,629.0934,901.0
2021-11-02 15:55:00,654.75,654.75,653.79,654.54,8622.0,629.1415,629.1415,628.219,628.9397,8622.0
2021-11-03 09:30:00,654.0,658.07,653.2,654.33,5483.0,628.4208,632.3316,627.6521,628.7379,5483.0
2021-11-03 09:35:00,653.54,653.63,651.24,652.09,600.0,627.9788,628.0653,625.7688,626.5855,600.0
2021-11-03 09:40:00,653.38,653.38,649.0,649.0,470.0,627.8251,627.8251,623.6164,623.6164,470.0
2021-11-03 09:45:00,646.33,646.8,644.31,646.8,1155.0,621.0508,621.5024,619.1098,621.5024,1155.0
2021-11-03 09:50:00,644.89,647.22,644.8,645.31,1000.0,619.6671,621.906,619.5806,620.0707,1000.0
2021-11-03 09:55:00,647.48,647.48,645.82,646.24,1865.0,622.1558,622.1558,620.5607,620.9643,1865.0
2021-11-03 10:00:00,645.07,645.18,640.52,642.33,1001.0,619.8401,619.9458,615.468,617.2072,1001.0
2021-11-03 10:05:00,641.71,641.72,641.71,641.72,286.0,616.6115,616.6211,616.6115,616.6211,286.0
2021-11-03 10:10:00,640.35,640.95,640.35,640.95,200.0,615.3047,615.8812,615.3047,615.8812,200.0
2021-11-03 10:15:00,640.47,640.74,639.6,639.61,2923.0,615.42,615.6794,614.584,614.5936,2923.0
2021-11-03 10:20:00,640.55,640.9,640.1,640.44,3209.0,615.4969,615.8332,615.0645,615.3912,3209.0
2021-11-03 10:25:00,639.61,640.94,639.0,640.47,2240.0,614.5936,615.8716,614.0075,615.42,2240.0
2021-11-03 10:30:00,640.54,642.51,640.53,642.34,5700.0,615.4873,617.3802,615.4776,617.2169,5700.0
2021-11-03 10:35:00,643.21,643.21,641.26,641.59,1522.0,618.0528,618.0528,616.1791,616.4962,1522.0
2021-11-03 10:40:00,642.37,642.37,640.33,640.34,1335.0,617.2457,617.2457,615.2855,615.2951,1335.0
2021-11-03 10:45:00,642.24,642.34,641.9,642.25,666.0,617.1208,617.2169,616.7941,617.1304,666.0
2021-11-03 10:50:00,643.21,643.21,642.43,642.71,700.0,618.0528,618.0528,617.3033,617.5724,700.0
2021-11-03 10:55:00,642.72,642.72,642.63,642.63,400.0,617.582,617.582,617.4955,617.4955,400.0
2021-11-03 11:00:00,642.04,642.09,642.04,642.09,300.0,616.9286,616.9766,616.9286,616.9766,300.0
2021-11-03 11:05:00,642.61,642.61,641.92,641.92,200.0,617.4763,617.4763,616.8133,616.8133,200.0
2021-11-03 11:10:00,641.88,641.88,641.6,641.61,809.0,616.7748,616.7748,616.5058,616.5154,809.0
2021-11-03 11:15:00,642.11,642.11,640.08,640.09,900.0,616.9959,616.9959,615.0452,615.0549,900.0
2021-11-03 11:20:00,640.99,641.15,640.7,641.14,993.0,615.9197,616.0734,615.641,616.0638,993.0
2021-11-03 11:25:00,640.9,641.14,640.81,641.07,713.0,615.8332,616.0638,615.7467,615.9965,713.0
2021-11-03 11:30:00,641.12,641.85,640.62,641.27,1812.0,616.0446,616.746,615.5641,616.1887,1812.0
2021-11-03 11:35:00,640.95,640.95,639.35,639.35,1343.0,615.8812,615.8812,614.3438,614.3438,1343.0
2021-11-03 11:40:00,639.17,639.89,639.16,639.42,990.0,614.1708,614.8627,614.1612,614.4111,990.0
2021-11-03 11:45:00,639.84,640.42,639.77,639.83,1322.0,614.8146,615.3719,614.7474,614.805,1322.0
2021-11-03 11:50:00,639.84,640.94,639.84,640.94,1555.0,614.8146,615.8716,614.8146,615.8716,1555.0
2021-11-03 11:55:00,641.19,641.53,640.77,640.77,1200.0,616.1118,616.4385,615.7083,615.7083,1200.0
2021-11-03 12:00:00,640.74,640.74,640.74,640.74,100.0,615.6794,615.6794,615.6794,615.6794,100.0
2021-11-03 12:05:00,640.61,640.8,639.9,640.02,1663.0,615.5545,615.7371,614.8723,614.9876,1663.0
2021-11-03 12:10:00,639.66,639.8,639.3,639.58,800.0,614.6417,614.7762,614.2958,614.5648,800.0
2021-11-03 12:15:00,639.92,639.92,639.64,639.64,204.0,614.8915,614.8915,614.6225,614.6225,204.0
2021-11-03 12:20:00,639.9,640.13,639.73,640.13,400.0,614.8723,615.0933,614.7089,615.0933,400.0
2021-11-03 12:25:00,640.13,640.13,640.13,640.13,0.0,615.0933,615.0933,615.0933,615.0933,0.0
2021-11-03 12:30:00,639.94,640.46,639.94,640.22,800.0,614.9107,615.4104,614.9107,615.1798,800.0
2021-11-03 12:35:00,640.96,640.96,640.05,640.06,493.0,615.8908,615.8908,615.0164,615.026,493.0
2021-11-03 12:40:00,640.11,640.11,639.12,639.83,626.0,615.0741,615.0741,614.1228,614.805,626.0
2021-11-03 12:45:00,639.55,640.08,639.55,639.94,1256.0,614.536,615.0452,614.536,614.9107,1256.0
2021-11-03 12:50:00,639.93,639.93,639.7,639.7,200.0,614.9011,614.9011,614.6801,614.6801,200.0
2021-11-03 12:55:00,640.09,640.13,639.45,639.45,400.0,615.0549,615.0933,614.4399,614.4399,400.0
2021-11-03 13:00:00,639.79,639.79,638.78,639.1,300.0,614.7666,614.7666,613.7961,614.1036,300.0
2021-11-03 13:05:00,639.58,639.58,639.27,639.54,450.0,614.5648,614.5648,614.2669,614.5264,450.0
2021-11-03 13:10:00,639.71,639.8,639.71,639.79,306.0,614.6897,614.7762,614.6897,614.7666,306.0
2021-11-03 13:15:00,640.24,640.24,639.52,639.52,600.0,615.199,615.199,614.5072,614.5072,600.0
2021-11-03 13:20:00,640.44,640.6,640.43,640.6,284.0,615.3912,615.5449,615.3816,615.5449,284.0
2021-11-03 13:25:00,640.78,641.24,640.25,640.74,601.0,615.7179,616.1599,615.2086,615.6794,601.0
2021-11-03 13:30:00,640.55,641.04,640.55,641.04,1600.0,615.4969,615.9677,615.4969,615.9677,1600.0
2021-11-03 13:35:00,641.1,641.15,640.3,640.69,608.0,616.0254,616.0734,615.2566,615.6314,608.0
2021-11-03 13:40:00,640.69,640.69,640.69,640.69,0.0,615.6314,615.6314,615.6314,615.6314,0.0
2021-11-03 13:45:00,640.88,640.97,640.63,640.97,1289.0,615.814,615.9004,615.5737,615.9004,1289.0
2021-11-03 13:50:00,641.3,641.3,640.81,640.81,500.0,616.2175,616.2175,615.7467,615.7467,500.0
2021-11-03 13:55:00,640.49,640.49,639.67,639.75,806.0,615.4392,615.4392,614.6513,614.7282,806.0
2021-11-03 14:00:00,639.27,641.82,639.27,641.35,400.0,614.2669,616.7172,614.2669,616.2656,400.0
2021-11-03 14:05:00,642.89,644.87,642.89,644.87,500.0,617.7453,619.6479,617.7453,619.6479,500.0
2021-11-03 14:10:00,644.37,644.37,642.48,642.49,3155.0,619.1675,619.1675,617.3514,617.361,3155.0
2021-11-03 14:15:00,642.32,642.6,642.31,642.6,200.0,617.1976,617.4667,617.188,617.4667,200.0
2021-11-03 14:20:00,642.7,643.14,642.44,643.14,503.0,617.5628,617.9856,617.3129,617.9856,503.0
2021-11-03 14:25:00,643.14,643.15,642.44,643.01,2939.0,617.9856,617.9952,617.3129,617.8607,2939.0
2021-11-03 14:30:00,643.45,643.47,642.75,643.33,721.0,618.2834,618.3027,617.6108,618.1681,721.0
2021-11-03 14:35:00,643.52,643.8,642.49,642.49,1265.0,618.3507,618.6198,617.361,617.361,1265.0
2021-11-03 14:40:00,643.12,643.29,643.12,643.29,200.0,617.9663,618.1297,617.9663,618.1297,200.0
2021-11-03 14:45:00,644.41,644.56,644.16,644.56,412.0,619.2059,619.35,618.9657,619.35,412.0
2021-11-03 14:50:00,644.99,645.69,644.99,645.03,1000.0,619.7632,620.4358,619.7632,619.8016,1000.0
2021-11-03 14:55:00,645.1,645.22,644.65,644.95,435.0,619.8689,619.9842,619.4365,619.7248,435.0
2021-11-03 15:00:00,644.69,644.96,644.25,644.25,602.0,619.4749,619.7344,619.0522,619.0522,602.0
2021-11-03 15:05:00,644.6,645.52,644.38,645.21,3203.0,619.3885,620.2725,619.1771,619.9746,3203.0
2021-11-03 15:10:00,645.24,645.81,645.13,645.81,1000.0,620.0034,620.5511,619.8977,620.5511,1000.0
2021-11-03 15:15:00,646.02,646.52,645.05,645.05,1214.0,620.7529,621.2334,619.8209,619.8209,1214.0
2021-11-03 15:20:00,644.68,645.33,644.11,644.11,1220.0,619.4653,620.0899,618.9176,618.9176,1220.0
2021-11-03 15:25:00,644.22,644.3,643.5,643.75,1498.0,619.0233,619.1002,618.3315,618.5717,1498.0
2021-11-03 15:30:00,643.71,644.56,643.41,643.91,4761.0,618.5333,619.35,618.245,618.7254,4761.0
2021-11-03 15:35:00,644.36,644.36,643.5,643.5,3087.0,619.1578,619.1578,618.3315,618.3315,3087.0
2021-11-03 15:40:00,643.83,644.23,643.5,643.92,2325.0,618.6486,619.0329,618.3315,618.7351,2325.0
2021-11-03 15:45:00,644.05,645.23,643.73,645.01,6865.0,618.86,619.9938,618.5525,619.7824,6865.0
2021-11-03 15:50:00,644.97,645.08,644.3,644.72,6055.0,619.744,619.8497,619.1002,619.5038,6055.0
2021-11-03 15:55:00,644.47,645.74,643.73,645.66,19282.0,619.2635,620.4839,618.5525,620.407,19282.0
2021-11-04 09:30:00,646.5,647.84,646.5,647.79,2879.0,621.2141,622.5017,621.2141,622.4537,2879.0
2021-11-04 09:35:00,645.95,645.95,645.95,645.95,100.0,620.6857,620.6857,620.6857,620.6857,100.0
2021-11-04 09:40:00,647.95,648.1,647.95,648.1,200.0,622.6074,622.7516,622.6074,622.7516,200.0
2021-11-04 09:45:00,648.44,652.34,648.43,652.34,742.0,623.0783,626.8257,623.0687,626.8257,742.0
2021-11-04 09:50:00,653.57,654.08,653.33,653.33,500.0,628.0076,628.4977,627.777,627.777,500.0
2021-11-04 09:55:00,653.33,653.33,652.37,652.37,200.0,627.777,627.777,626.8546,626.8546,200.0
2021-11-04 10:00:00,653.76,655.99,652.88,655.99,1200.0,628.1902,630.333,627.3446,630.333,1200.0
2021-11-04 10:05:00,655.55,655.55,655.48,655.48,254.0,629.9102,629.9102,629.8429,629.8429,254.0
2021-11-04 10:10:00,656.33,656.99,656.0,656.99,612.0,630.6597,631.2939,630.3426,631.2939,612.0
2021-11-04 10:15:00,657.38,658.29,657.38,658.28,1216.0,631.6686,632.543,631.6686,632.5334,1216.0
2021-11-04 10:20:00,657.82,657.82,657.34,657.34,603.0,632.0914,632.0914,631.6302,631.6302,603.0
2021-11-04 10:25:00,658.75,660.0,658.08,660.0,710.0,632.985,634.1861,632.3412,634.1861,710.0
2021-11-04 10:30:00,659.79,662.99,659.78,662.99,750.0,633.9844,637.0592,633.9747,637.0592,750.0
2021-11-04 10:35:00,662.13,662.31,660.9,661.1,1700.0,636.2328,636.4058,635.0509,635.2431,1700.0
2021-11-04 10:40:00,660.2,661.57,659.54,661.57,1156.0,634.3783,635.6947,633.7441,635.6947,1156.0
2021-11-04 10:45:00,662.7,663.12,661.95,662.27,1010.0,636.7805,637.1841,636.0599,636.3674,1010.0
2021-11-04 10:50:00,663.08,664.44,662.46,664.34,1000.0,637.1457,638.4525,636.5499,638.3564,1000.0
2021-11-04 10:55:00,663.18,664.16,663.17,664.16,200.0,637.2418,638.1834,637.2322,638.1834,200.0
2021-11-04 11:00:00,663.24,664.69,663.24,663.73,1025.0,637.2994,638.6927,637.2994,637.7703,1025.0
2021-11-04 11:05:00,664.68,665.92,664.53,665.1,3144.0,638.6831,639.8746,638.539,639.0867,3144.0
2021-11-04 11:10:00,665.29,667.24,665.28,666.49,974.0,639.2692,641.143,639.2596,640.4223,974.0
2021-11-04 11:15:00,664.51,664.51,664.51,664.51,100.0,638.5197,638.5197,638.5197,638.5197,100.0
2021-11-04 11:20:00,665.73,665.73,663.98,663.98,500.0,639.692,639.692,638.0105,638.0105,500.0
2021-11-04 11:25:00,662.55,663.71,662.54,663.71,573.0,636.6364,637.751,636.6268,637.751,573.0
2021-11-04 11:30:00,663.15,665.51,663.14,665.47,600.0,637.2129,639.4806,637.2033,639.4422,600.0
2021-11-04 11:35:00,665.48,665.81,665.0,665.0,2514.0,639.4518,639.7689,638.9906,638.9906,2514.0
2021-11-04 11:40:00,664.85,666.22,664.84,666.22,1010.0,638.8464,640.1629,638.8368,640.1629,1010.0
2021-11-04 11:45:00,665.75,665.75,664.07,664.07,1363.0,639.7112,639.7112,638.097,638.097,1363.0
2021-11-04 11:50:00,664.3,664.3,664.29,664.3,561.0,638.318,638.318,638.3083,638.318,561.0
2021-11-04 11:55:00,665.03,665.19,664.51,664.51,1300.0,639.0194,639.1731,638.5197,638.5197,1300.0
2021-11-04 12:00:00,664.77,664.77,664.17,664.17,412.0,638.7696,638.7696,638.193,638.193,412.0
2021-11-04 12:05:00,664.23,664.23,663.22,663.22,1084.0,638.2507,638.2507,637.2802,637.2802,1084.0
2021-11-04 12:10:00,662.29,662.29,661.41,661.41,256.0,636.3866,636.3866,635.541,635.541,256.0
2021-11-04 12:15:00,660.93,660.93,660.27,660.27,210.0,635.0798,635.0798,634.4456,634.4456,210.0
2021-11-04 12:20:00,659.23,659.66,659.23,659.66,548.0,633.4463,633.8594,633.4463,633.8594,548.0
2021-11-04 12:25:00,659.66,659.66,659.66,659.66,0.0,633.8594,633.8594,633.8594,633.8594,0.0
2021-11-04 12:30:00,658.91,658.91,658.01,658.01,500.0,633.1388,633.1388,632.274,632.274,500.0
2021-11-04 12:35:00,659.14,659.14,659.14,659.14,100.0,633.3598,633.3598,633.3598,633.3598,100.0
2021-11-04 12:40:00,659.94,660.11,658.77,658.77,873.0,634.1285,634.2918,633.0042,633.0042,873.0
2021-11-04 12:45:00,659.31,659.31,658.81,658.81,3343.0,633.5231,633.5231,633.0427,633.0427,3343.0
2021-11-04 12:50:00,659.5,659.5,659.38,659.38,200.0,633.7057,633.7057,633.5904,633.5904,200.0
2021-11-04 12:55:00,659.38,659.38,659.38,659.38,0.0,633.5904,633.5904,633.5904,633.5904,0.0
2021-11-04 13:00:00,659.81,659.86,659.03,659.03,691.0,634.0036,634.0516,633.2541,633.2541,691.0
2021-11-04 13:05:00,659.13,659.9,658.84,658.92,859.0,633.3502,634.09,633.0715,633.1484,859.0
2021-11-04 13:10:00,658.81,658.81,658.65,658.65,206.0,633.0427,633.0427,632.8889,632.8889,206.0
2021-11-04 13:15:00,658.65,658.65,658.65,658.65,0.0,632.8889,632.8889,632.8889,632.8889,0.0
2021-11-04 13:20:00,658.27,658.27,658.18,658.18,200.0,632.5238,632.5238,632.4373,632.4373,200.0
2021-11-04 13:25:00,658.14,659.08,658.04,658.21,1631.0,632.3989,633.3021,632.3028,632.4661,1631.0
2021-11-04 13:30:00,658.98,659.52,658.63,659.04,949.0,633.206,633.7249,632.8697,633.2637,949.0
2021-11-04 13:35:00,659.04,659.04,659.04,659.04,0.0,633.2637,633.2637,633.2637,633.2637,0.0
2021-11-04 13:40:00,659.04,659.04,659.04,659.04,0.0,633.2637,633.2637,633.2637,633.2637,0.0
2021-11-04 13:45:00,658.46,658.46,658.45,658.46,200.0,632.7064,632.7064,632.6968,632.7064,200.0
2021-11-04 13:50:00,658.17,659.49,658.17,659.49,1330.0,632.4277,633.6961,632.4277,633.6961,1330.0
2021-11-04 13:55:00,659.25,660.66,659.25,660.66,301.0,633.4655,634.8203,633.4655,634.8203,301.0
2021-11-04 14:00:00,661.75,661.76,660.11,660.11,811.0,635.8677,635.8773,634.2918,634.2918,811.0
2021-11-04 14:05:00,659.92,660.88,659.56,660.88,580.0,634.1093,635.0317,633.7633,635.0317,580.0
2021-11-04 14:10:00,661.91,661.97,661.85,661.85,327.0,636.0214,636.0791,635.9638,635.9638,327.0
2021-11-04 14:15:00,662.09,662.49,661.47,662.04,1206.0,636.1944,636.5788,635.5986,636.1464,1206.0
2021-11-04 14:20:00,662.04,662.04,662.04,662.04,0.0,636.1464,636.1464,636.1464,636.1464,0.0
2021-11-04 14:25:00,662.07,662.54,662.07,662.4,502.0,636.1752,636.6268,636.1752,636.4923,502.0
2021-11-04 14:30:00,661.91,662.13,661.56,661.68,600.0,636.0214,636.2328,635.6851,635.8004,600.0
2021-11-04 14:35:00,662.33,662.7,661.01,661.01,1002.0,636.425,636.7805,635.1566,635.1566,1002.0
2021-11-04 14:40:00,660.74,660.74,660.67,660.67,200.0,634.8972,634.8972,634.8299,634.8299,200.0
2021-11-04 14:45:00,660.95,661.35,659.87,659.87,503.0,635.099,635.4833,634.0612,634.0612,503.0
2021-11-04 14:50:00,660.04,660.04,660.03,660.03,202.0,634.2246,634.2246,634.215,634.215,202.0
2021-11-04 14:55:00,660.39,660.42,659.99,660.42,502.0,634.5609,634.5897,634.1765,634.5897,502.0
2021-11-04 15:00:00,660.75,661.75,660.75,661.75,303.0,634.9068,635.8677,634.9068,635.8677,303.0
2021-11-04 15:05:00,660.95,661.28,660.5,660.5,694.0,635.099,635.4161,634.6666,634.6666,694.0
2021-11-04 15:10:00,660.8,661.22,660.79,661.16,731.0,634.9548,635.3584,634.9452,635.3008,731.0
2021-11-04 15:15:00,662.2,662.2,661.71,661.71,410.0,636.3001,636.3001,635.8293,635.8293,410.0
2021-11-04 15:20:00,661.32,661.45,660.85,660.85,704.0,635.4545,635.5794,635.0029,635.0029,704.0
2021-11-04 15:25:00,660.88,661.25,660.88,661.02,1200.0,635.0317,635.3872,635.0317,635.1662,1200.0
2021-11-04 15:30:00,661.64,661.65,661.42,661.58,500.0,635.762,635.7716,635.5506,635.7043,500.0
2021-11-04 15:35:00,661.67,661.67,660.84,660.85,1419.0,635.7908,635.7908,634.9933,635.0029,1419.0
2021-11-04 15:40:00,660.64,660.73,659.84,660.73,1200.0,634.8011,634.8876,634.0324,634.8876,1200.0
2021-11-04 15:45:00,660.58,661.62,660.58,661.1,1374.0,634.7435,635.7428,634.7435,635.2431,1374.0
2021-11-04 15:50:00,661.46,662.41,661.14,661.25,3271.0,635.589,636.5019,635.2816,635.3872,3271.0
2021-11-04 15:55:00,661.22,662.47,661.15,661.68,15207.0,635.3584,636.5595,635.2912,635.8004,15207.0
2021-11-05 09:30:00,665.74,666.0,660.0,662.2,8626.0,639.7016,639.9515,634.1861,636.3001,8626.0
2021-11-05 09:35:00,663.57,665.07,661.72,661.72,2634.0,637.6165,639.0578,635.8389,635.8389,2634.0
2021-11-05 09:40:00,661.98,662.22,660.0,662.22,1800.0,636.0887,636.3193,634.1861,636.3193,1800.0
2021-11-05 09:45:00,662.98,662.98,659.96,661.33,1018.0,637.0496,637.0496,634.1477,635.4641,1018.0
2021-11-05 09:50:00,661.04,662.81,660.42,662.81,993.0,635.1855,636.8862,634.5897,636.8862,993.0
2021-11-05 09:55:00,662.18,662.47,661.01,661.53,1900.0,636.2809,636.5595,635.1566,635.6563,1900.0
2021-11-05 10:00:00,661.01,662.09,661.01,661.24,1910.0,635.1566,636.1944,635.1566,635.3776,1910.0
2021-11-05 10:05:00,661.73,662.36,661.73,662.21,1566.0,635.8485,636.4538,635.8485,636.3097,1566.0
2021-11-05 10:10:00,662.35,662.35,661.25,661.94,900.0,636.4442,636.4442,635.3872,636.0503,900.0
2021-11-05 10:15:00,662.2,663.36,662.2,662.94,1549.0,636.3001,637.4147,636.3001,637.0111,1549.0
2021-11-05 10:20:00,662.94,662.94,662.94,662.94,0.0,637.0111,637.0111,637.0111,637.0111,0.0
2021-11-05 10:25:00,662.88,662.88,660.51,660.51,580.0,636.9535,636.9535,634.6762,634.6762,580.0
2021-11-05 10:30:00,661.31,661.67,661.3,661.48,730.0,635.4449,635.7908,635.4353,635.6083,730.0
2021-11-05 10:35:00,661.59,662.0,661.03,661.51,3528.0,635.714,636.1079,635.1759,635.6371,3528.0
2021-11-05 10:40:00,661.51,661.51,661.51,661.51,0.0,635.6371,635.6371,635.6371,635.6371,0.0
2021-11-05 10:45:00,662.12,662.12,661.69,661.7,1260.0,636.2232,636.2232,635.81,635.8196,1260.0
2021-11-05 10:50:00,661.7,661.7,661.7,661.7,0.0,635.8196,635.8196,635.8196,635.8196,0.0
2021-11-05 10:55:00,661.0,661.53,661.0,661.53,400.0,635.147,635.6563,635.147,635.6563,400.0
2021-11-05 11:00:00,661.6,661.6,661.54,661.58,900.0,635.7236,635.7236,635.6659,635.7043,900.0
2021-11-05 11:05:00,661.83,662.0,661.38,662.0,3949.0,635.9446,636.1079,635.5122,636.1079,3949.0
2021-11-05 11:10:00,662.0,662.02,660.91,660.92,6193.0,636.1079,636.1271,635.0605,635.0702,6193.0
2021-11-05 11:15:00,661.16,661.47,658.44,658.48,3890.0,635.3008,635.5986,632.6872,632.7256,3890.0
2021-11-05 11:20:00,659.18,659.18,658.1,658.1,300.0,633.3982,633.3982,632.3605,632.3605,300.0
2021-11-05 11:25:00,658.03,658.03,656.32,656.32,501.0,632.2932,632.2932,630.6501,630.6501,501.0
2021-11-05 11:30:00,657.25,657.26,657.02,657.25,400.0,631.5437,631.5533,631.3227,631.5437,400.0
2021-11-05 11:35:00,657.33,657.57,657.3,657.57,400.0,631.6206,631.8512,631.5917,631.8512,400.0
2021-11-05 11:40:00,657.67,657.9,657.16,657.9,1500.0,631.9473,632.1683,631.4572,632.1683,1500.0
2021-11-05 11:45:00,657.35,658.32,656.9,657.7,864.0,631.6398,632.5718,631.2074,631.9761,864.0
2021-11-05 11:50:00,657.69,657.69,655.66,656.66,1977.0,631.9665,631.9665,630.0159,630.9768,1977.0
2021-11-05 11:55:00,657.29,657.29,655.58,655.58,780.0,631.5821,631.5821,629.939,629.939,780.0
2021-11-05 12:00:00,656.19,656.62,656.02,656.59,1340.0,630.5252,630.9383,630.3618,630.9095,1340.0
2021-11-05 12:05:00,657.13,658.55,657.12,658.1,300.0,631.4284,632.7929,631.4188,632.3605,300.0
2021-11-05 12:10:00,658.56,658.56,658.47,658.54,600.0,632.8025,632.8025,632.716,632.7832,600.0
2021-11-05 12:15:00,658.54,658.54,658.54,658.54,0.0,632.7832,632.7832,632.7832,632.7832,0.0
2021-11-05 12:20:00,660.56,660.56,660.05,660.05,200.0,634.7242,634.7242,634.2342,634.2342,200.0
2021-11-05 12:25:00,660.32,660.32,659.32,659.32,300.0,634.4936,634.4936,633.5327,633.5327,300.0
2021-11-05 12:30:00,659.28,659.63,659.28,659.58,300.0,633.4943,633.8306,633.4943,633.7826,300.0
2021-11-05 12:35:00,659.2,659.2,658.92,659.01,696.0,633.4174,633.4174,633.1484,633.2349,696.0
2021-11-05 12:40:00,659.27,659.27,659.11,659.11,200.0,633.4847,633.4847,633.3309,633.3309,200.0
2021-11-05 12:45:00,658.88,658.88,658.58,658.58,200.0,633.1099,633.1099,632.8217,632.8217,200.0
2021-11-05 12:50:00,659.1,659.39,658.19,658.82,900.0,633.3213,633.6,632.4469,633.0523,900.0
2021-11-05 12:55:00,658.09,658.09,657.71,657.71,584.0,632.3508,632.3508,631.9857,631.9857,584.0
2021-11-05 13:00:00,659.02,659.03,659.02,659.03,200.0,633.2445,633.2541,633.2445,633.2541,200.0
2021-11-05 13:05:00,659.27,659.28,657.72,658.29,3093.0,633.4847,633.4943,631.9953,632.543,3093.0
2021-11-05 13:10:00,657.0,657.0,655.39,656.63,300.0,631.3035,631.3035,629.7564,630.9479,300.0
2021-11-05 13:15:00,656.69,657.25,656.53,657.25,400.0,631.0056,631.5437,630.8519,631.5437,400.0
2021-11-05 13:20:00,657.21,657.21,655.63,655.67,646.0,631.5053,631.5053,629.9871,630.0255,646.0
2021-11-05 13:25:00,655.67,655.67,655.67,655.67,0.0,630.0255,630.0255,630.0255,630.0255,0.0
2021-11-05 13:30:00,655.05,655.8,654.7,654.71,600.0,629.4297,630.1504,629.0934,629.103,600.0
2021-11-05 13:35:00,656.07,656.07,655.1,655.47,300.0,630.4098,630.4098,629.4778,629.8333,300.0
2021-11-05 13:40:00,655.11,655.11,653.36,653.36,953.0,629.4874,629.4874,627.8058,627.8058,953.0
2021-11-05 13:45:00,654.03,654.37,654.03,654.22,400.0,628.4496,628.7763,628.4496,628.6322,400.0
2021-11-05 13:50:00,654.46,655.0,654.16,654.54,700.0,628.8628,629.3817,628.5746,628.9397,700.0
2021-11-05 13:55:00,654.54,654.54,654.54,654.54,0.0,628.9397,628.9397,628.9397,628.9397,0.0
2021-11-05 14:00:00,654.45,655.51,654.45,655.51,1249.0,628.8532,629.8718,628.8532,629.8718,1249.0
2021-11-05 14:05:00,656.3,656.55,656.3,656.55,600.0,630.6309,630.8711,630.6309,630.8711,600.0
2021-11-05 14:10:00,657.29,657.29,656.69,656.69,394.0,631.5821,631.5821,631.0056,631.0056,394.0
2021-11-05 14:15:00,656.29,657.37,656.29,656.95,975.0,630.6212,631.659,630.6212,631.2554,975.0
2021-11-05 14:20:00,657.62,657.62,657.13,657.13,1064.0,631.8992,631.8992,631.4284,631.4284,1064.0
2021-11-05 14:25:00,657.15,657.8,657.15,657.8,305.0,631.4476,632.0722,631.4476,632.0722,305.0
2021-11-05 14:30:00,657.03,657.8,657.03,657.13,705.0,631.3323,632.0722,631.3323,631.4284,705.0
2021-11-05 14:35:00,656.12,656.51,656.12,656.51,886.0,630.4579,630.8326,630.4579,630.8326,886.0
2021-11-05 14:40:00,656.45,656.85,656.22,656.22,800.0,630.775,631.1593,630.554,630.554,800.0
2021-11-05 14:45:00,656.36,656.36,656.35,656.36,100.0,630.6885,630.6885,630.6789,630.6885,100.0
2021-11-05 14:50:00,656.36,656.36,656.36,656.36,0.0,630.6885,630.6885,630.6885,630.6885,0.0
2021-11-05 14:55:00,656.78,656.9,656.28,656.28,2195.0,631.0921,631.2074,630.6116,630.6116,2195.0
2021-11-05 15:00:00,656.19,656.28,654.68,654.68,1400.0,630.5252,630.6116,629.0742,629.0742,1400.0
2021-11-05 15:05:00,654.82,655.16,654.81,655.16,300.0,629.2087,629.5354,629.1991,629.5354,300.0
2021-11-05 15:10:00,655.79,655.79,655.79,655.79,203.0,630.1408,630.1408,630.1408,630.1408,203.0
2021-11-05 15:15:00,655.3,655.6,655.19,655.2,1201.0,629.67,629.9582,629.5643,629.5739,1201.0
2021-11-05 15:20:00,655.16,655.16,653.73,654.07,1300.0,629.5354,629.5354,628.1614,628.4881,1300.0
2021-11-05 15:25:00,654.02,654.02,654.02,654.02,100.0,628.44,628.44,628.44,628.44,100.0
2021-11-05 15:30:00,653.82,656.03,653.82,656.03,3388.0,628.2479,630.3714,628.2479,630.3714,3388.0
2021-11-05 15:35:00,655.88,655.89,655.15,655.25,1325.0,630.2273,630.2369,629.5258,629.6219,1325.0
2021-11-05 15:40:00,654.31,654.31,653.84,653.84,200.0,628.7187,628.7187,628.2671,628.2671,200.0
2021-11-05 15:45:00,654.18,654.6,654.01,654.6,1060.0,628.5938,628.9973,628.4304,628.9973,1060.0
2021-11-05 15:50:00,655.03,655.03,654.04,654.21,1880.0,629.4105,629.4105,628.4592,628.6226,1880.0
2021-11-05 15:55:00,654.16,654.22,652.94,653.33,12785.0,628.5746,628.6322,627.4023,627.777,12785.0
2021-11-08 09:30:00,655.43,655.7,651.1,651.21,4101.0,629.7949,630.0543,625.6342,625.7399,4101.0
2021-11-08 09:35:00,652.42,652.42,645.28,645.28,1761.0,626.9026,626.9026,620.0419,620.0419,1761.0
2021-11-08 09:40:00,647.14,649.99,647.14,648.34,850.0,621.8291,624.5676,621.8291,622.9822,850.0
2021-11-08 09:45:00,649.03,649.03,647.95,648.23,755.0,623.6452,623.6452,622.6074,622.8765,755.0
2021-11-08 09:50:00,648.98,649.85,648.98,649.72,400.0,623.5972,624.4331,623.5972,624.3082,400.0
2021-11-08 09:55:00,649.68,650.92,649.68,649.87,1271.0,624.2698,625.4613,624.2698,624.4523,1271.0
2021-11-08 10:00:00,650.03,650.03,648.74,648.75,400.0,624.6061,624.6061,623.3665,623.3761,400.0
2021-11-08 10:05:00,647.0,647.58,646.08,646.09,1245.0,621.6946,622.2519,620.8106,620.8202,1245.0
2021-11-08 10:10:00,647.18,649.06,647.18,649.06,889.0,621.8676,623.674,621.8676,623.674,889.0
2021-11-08 10:15:00,648.25,648.54,647.63,647.63,1010.0,622.8957,623.1744,622.3,622.3,1010.0
2021-11-08 10:20:00,647.12,647.12,646.82,646.82,333.0,621.8099,621.8099,621.5216,621.5216,333.0
2021-11-08 10:25:00,648.45,648.59,647.52,648.59,1800.0,623.0879,623.2224,622.1943,623.2224,1800.0
2021-11-08 10:30:00,650.93,651.35,650.93,651.35,401.0,625.4709,625.8745,625.4709,625.8745,401.0
2021-11-08 10:35:00,651.84,651.84,650.68,650.68,262.0,626.3453,626.3453,625.2307,625.2307,262.0
2021-11-08 10:40:00,650.75,651.08,650.43,651.08,545.0,625.2979,625.615,624.9904,625.615,545.0
2021-11-08 10:45:00,651.72,652.13,651.23,652.13,568.0,626.23,626.6239,625.7592,626.6239,568.0
2021-11-08 10:50:00,652.92,652.92,652.74,652.74,201.0,627.3831,627.3831,627.2101,627.2101,201.0
2021-11-08 10:55:00,652.77,653.57,652.56,653.23,1001.0,627.2389,628.0076,627.0371,627.6809,1001.0
2021-11-08 11:00:00,653.23,653.23,653.23,653.23,0.0,627.6809,627.6809,627.6809,627.6809,0.0
2021-11-08 11:05:00,652.38,652.76,652.22,652.23,627.0,626.8642,627.2293,626.7104,626.72,627.0
2021-11-08 11:10:00,652.18,652.18,652.17,652.17,809.0,626.672,626.672,626.6624,626.6624,809.0
2021-11-08 11:15:00,651.9,652.78,651.9,651.96,1170.0,626.4029,627.2485,626.4029,626.4606,1170.0
2021-11-08 11:20:00,652.33,652.33,652.33,652.33,100.0,626.8161,626.8161,626.8161,626.8161,100.0
2021-11-08 11:25:00,652.45,652.45,651.65,651.65,309.0,626.9314,626.9314,626.1627,626.1627,309.0
2021-11-08 11:30:00,651.65,651.65,651.65,651.65,100.0,626.1627,626.1627,626.1627,626.1627,100.0
2021-11-08 11:35:00,650.1,650.34,650.07,650.34,1203.0,624.6733,624.904,624.6445,624.904,1203.0
2021-11-08 11:40:00,649.74,649.74,649.61,649.61,257.0,624.3274,624.3274,624.2025,624.2025,257.0
2021-11-08 11:45:00,649.94,649.94,649.94,649.94,121.0,624.5196,624.5196,624.5196,624.5196,121.0
2021-11-08 11:50:00,649.94,649.94,649.94,649.94,0.0,624.5196,624.5196,624.5196,624.5196,0.0
2021-11-08 11:55:00,650.1,650.1,650.01,650.01,200.0,624.6733,624.6733,624.5869,624.5869,200.0
2021-11-08 12:00:00,649.57,649.88,648.3,648.3,1093.0,624.1641,624.462,622.9437,622.9437,1093.0
2021-11-08 12:05:00,648.3,648.3,648.3,648.3,0.0,622.9437,622.9437,622.9437,622.9437,0.0
2021-11-08 12:10:00,649.56,649.56,649.55,649.56,100.0,624.1545,624.1545,624.1449,624.1545,100.0
2021-11-08 12:15:00,650.08,650.54,650.07,650.54,792.0,624.6541,625.0961,624.6445,625.0961,792.0
2021-11-08 12:20:00,650.01,650.96,649.51,649.51,2603.0,624.5869,625.4997,624.1064,624.1064,2603.0
2021-11-08 12:25:00,649.51,649.51,649.51,649.51,0.0,624.1064,624.1064,624.1064,624.1064,0.0
2021-11-08 12:30:00,648.63,649.18,648.62,649.18,758.0,623.2608,623.7893,623.2512,623.7893,758.0
2021-11-08 12:35:00,648.73,648.73,648.68,648.68,505.0,623.3569,623.3569,623.3089,623.3089,505.0
2021-11-08 12:40:00,648.68,648.68,648.68,648.68,0.0,623.3089,623.3089,623.3089,623.3089,0.0
2021-11-08 12:45:00,649.91,650.0,649.91,650.0,217.0,624.4908,624.5773,624.4908,624.5773,217.0
2021-11-08 12:50:00,649.91,649.91,649.9,649.91,300.0,624.4908,624.4908,624.4812,624.4908,300.0
2021-11-08 12:55:00,649.92,649.97,649.92,649.97,290.0,624.5004,624.5484,624.5004,624.5484,290.0
2021-11-08 13:00:00,649.76,650.0,649.76,650.0,911.0,624.3466,624.5773,624.3466,624.5773,911.0
2021-11-08 13:05:00,649.52,649.52,649.52,649.52,101.0,624.116,624.116,624.116,624.116,101.0
2021-11-08 13:10:00,649.84,649.84,649.84,649.84,100.0,624.4235,624.4235,624.4235,624.4235,100.0
2021-11-08 13:15:00,649.89,650.0,649.27,649.31,703.0,624.4716,624.5773,623.8758,623.9142,703.0
2021-11-08 13:20:00,649.67,649.68,649.67,649.67,163.0,624.2602,624.2698,624.2602,624.2602,163.0
2021-11-08 13:25:00,649.58,650.04,649.33,650.0,870.0,624.1737,624.6157,623.9335,624.5773,870.0
2021-11-08 13:30:00,649.75,650.0,649.71,650.0,400.0,624.337,624.5773,624.2986,624.5773,400.0
2021-11-08 13:35:00,650.04,650.18,649.59,649.66,1456.0,624.6157,624.7502,624.1833,624.2506,1456.0
2021-11-08 13:40:00,649.98,649.98,649.98,649.98,102.0,624.558,624.558,624.558,624.558,102.0
2021-11-08 13:45:00,649.4,650.15,649.39,649.77,900.0,624.0007,624.7214,623.9911,624.3563,900.0
2021-11-08 13:50:00,650.06,650.09,650.01,650.06,1405.0,624.6349,624.6637,624.5869,624.6349,1405.0
2021-11-08 13:55:00,650.01,650.22,650.01,650.22,1023.0,624.5869,624.7887,624.5869,624.7887,1023.0
2021-11-08 14:00:00,650.23,650.33,650.01,650.33,715.0,624.7983,624.8944,624.5869,624.8944,715.0
2021-11-08 14:05:00,650.17,650.46,650.08,650.35,1209.0,624.7406,625.0193,624.6541,624.9136,1209.0
2021-11-08 14:10:00,650.35,650.61,650.26,650.49,1100.0,624.9136,625.1634,624.8271,625.0481,1100.0
2021-11-08 14:15:00,650.49,651.94,650.49,651.08,1601.0,625.0481,626.4414,625.0481,625.615,1601.0
2021-11-08 14:20:00,650.9,650.9,650.75,650.75,200.0,625.4421,625.4421,625.2979,625.2979,200.0
2021-11-08 14:25:00,651.25,651.25,650.78,651.19,421.0,625.7784,625.7784,625.3268,625.7207,421.0
2021-11-08 14:30:00,651.46,651.94,651.46,651.94,521.0,625.9802,626.4414,625.9802,626.4414,521.0
2021-11-08 14:35:00,651.41,651.46,651.1,651.15,1223.0,625.9321,625.9802,625.6342,625.6823,1223.0
2021-11-08 14:40:00,651.46,651.58,650.49,651.58,933.0,625.9802,626.0955,625.0481,626.0955,933.0
2021-11-08 14:45:00,651.01,651.28,650.52,650.52,700.0,625.5478,625.8072,625.0769,625.0769,700.0
2021-11-08 14:50:00,650.6,650.99,650.13,650.99,300.0,625.1538,625.5285,624.7022,625.5285,300.0
2021-11-08 14:55:00,650.69,651.17,650.69,650.97,1900.0,625.2403,625.7015,625.2403,625.5093,1900.0
2021-11-08 15:00:00,651.08,651.25,650.52,650.52,1108.0,625.615,625.7784,625.0769,625.0769,1108.0
2021-11-08 15:05:00,651.15,651.15,650.83,650.86,500.0,625.6823,625.6823,625.3748,625.4036,500.0
2021-11-08 15:10:00,650.74,650.74,650.57,650.57,329.0,625.2883,625.2883,625.125,625.125,329.0
2021-11-08 15:15:00,651.22,651.22,650.61,651.11,1047.0,625.7495,625.7495,625.1634,625.6438,1047.0
2021-11-08 15:20:00,651.01,651.1,651.01,651.1,900.0,625.5478,625.6342,625.5478,625.6342,900.0
2021-11-08 15:25:00,651.0,651.0,650.81,650.91,575.0,625.5381,625.5381,625.3556,625.4517,575.0
2021-11-08 15:30:00,651.65,651.87,650.96,651.44,3072.0,626.1627,626.3741,625.4997,625.9609,3072.0
2021-11-08 15:35:00,651.9,653.32,651.84,652.87,1661.0,626.4029,627.7674,626.3453,627.335,1661.0
2021-11-08 15:40:00,652.76,652.81,651.73,652.71,1923.0,627.2293,627.2774,626.2396,627.1813,1923.0
2021-11-08 15:45:00,652.41,652.45,652.09,652.12,704.0,626.893,626.9314,626.5855,626.6143,704.0
2021-11-08 15:50:00,652.24,654.06,652.08,653.41,2797.0,626.7296,628.4785,626.5759,627.8539,2797.0
2021-11-08 15:55:00,653.72,654.45,653.47,654.05,6468.0,628.1518,628.8532,627.9115,628.4689,6468.0
2021-11-09 09:30:00,654.0,655.0,654.0,654.39,3140.0,628.4208,629.3817,628.4208,628.7956,3140.0
2021-11-09 09:35:00,657.0,658.6,655.57,657.55,2276.0,631.3035,632.8409,629.9294,631.832,2276.0
2021-11-09 09:40:00,656.15,659.99,656.15,659.16,652.0,630.4867,634.1765,630.4867,633.379,652.0
2021-11-09 09:45:00,660.0,660.0,659.11,659.11,622.0,634.1861,634.1861,633.3309,633.3309,622.0
2021-11-09 09:50:00,657.88,657.88,656.05,656.05,246.0,632.1491,632.1491,630.3906,630.3906,246.0
2021-11-09 09:55:00,654.78,654.78,654.78,654.78,100.0,629.1703,629.1703,629.1703,629.1703,100.0
2021-11-09 10:00:00,654.44,654.44,652.97,652.97,735.0,628.8436,628.8436,627.4311,627.4311,735.0
2021-11-09 10:05:00,652.97,654.11,652.97,654.11,200.0,627.4311,628.5265,627.4311,628.5265,200.0
2021-11-09 10:10:00,652.44,653.28,652.44,653.28,384.0,626.9218,627.729,626.9218,627.729,384.0
2021-11-09 10:15:00,655.66,655.66,654.07,654.07,340.0,630.0159,630.0159,628.4881,628.4881,340.0
2021-11-09 10:20:00,655.8,655.8,655.79,655.8,100.0,630.1504,630.1504,630.1408,630.1504,100.0
2021-11-09 10:25:00,655.42,655.42,655.41,655.42,100.0,629.7853,629.7853,629.7757,629.7853,100.0
2021-11-09 10:30:00,655.42,655.42,655.42,655.42,0.0,629.7853,629.7853,629.7853,629.7853,0.0
2021-11-09 10:35:00,655.42,655.42,655.42,655.42,0.0,629.7853,629.7853,629.7853,629.7853,0.0
2021-11-09 10:40:00,656.85,657.43,656.84,657.25,373.0,631.1593,631.7167,631.1497,631.5437,373.0
2021-11-09 10:45:00,656.08,656.26,656.08,656.26,200.0,630.4195,630.5924,630.4195,630.5924,200.0
2021-11-09 10:50:00,654.3,654.3,654.3,654.3,100.0,628.7091,628.7091,628.7091,628.7091,100.0
2021-11-09 10:55:00,655.22,655.23,654.02,654.53,1183.0,629.5931,629.6027,628.44,628.9301,1183.0
2021-11-09 11:00:00,653.88,654.33,653.33,653.33,800.0,628.3055,628.7379,627.777,627.777,800.0
2021-11-09 11:05:00,654.14,654.2,654.14,654.2,200.0,628.5553,628.613,628.5553,628.613,200.0
2021-11-09 11:10:00,652.81,653.11,651.83,653.11,610.0,627.2774,627.5656,626.3357,627.5656,610.0
2021-11-09 11:15:00,652.3,652.3,652.3,652.3,100.0,626.7873,626.7873,626.7873,626.7873,100.0
2021-11-09 11:20:00,653.1,653.3,653.1,653.3,200.0,627.556,627.7482,627.556,627.7482,200.0
2021-11-09 11:25:00,652.93,653.21,652.92,653.21,642.0,627.3927,627.6617,627.3831,627.6617,642.0
2021-11-09 11:30:00,653.99,653.99,653.12,653.12,845.0,628.4112,628.4112,627.5752,627.5752,845.0
2021-11-09 11:35:00,653.15,653.15,653.15,653.15,100.0,627.6041,627.6041,627.6041,627.6041,100.0
2021-11-09 11:40:00,652.5,653.13,652.5,653.13,400.0,626.9795,627.5848,626.9795,627.5848,400.0
2021-11-09 11:45:00,652.7,652.7,652.03,652.03,400.0,627.1717,627.1717,626.5279,626.5279,400.0
2021-11-09 11:50:00,652.3,652.31,652.29,652.29,214.0,626.7873,626.7969,626.7777,626.7777,214.0
2021-11-09 11:55:00,651.62,653.57,651.35,653.57,700.0,626.1339,628.0076,625.8745,628.0076,700.0
2021-11-09 12:00:00,653.57,653.69,652.8,652.8,400.0,628.0076,628.1229,627.2677,627.2677,400.0
2021-11-09 12:05:00,653.21,653.65,653.21,653.65,200.0,627.6617,628.0845,627.6617,628.0845,200.0
2021-11-09 12:10:00,653.93,654.12,653.92,654.12,271.0,628.3535,628.5361,628.3439,628.5361,271.0
2021-11-09 12:15:00,655.09,655.09,654.65,654.65,251.0,629.4682,629.4682,629.0454,629.0454,251.0
2021-11-09 12:20:00,654.82,654.82,652.2,652.66,1014.0,629.2087,629.2087,626.6912,627.1332,1014.0
2021-11-09 12:25:00,653.1,653.1,652.58,652.58,500.0,627.556,627.556,627.0563,627.0563,500.0
2021-11-09 12:30:00,652.37,652.8,652.31,652.34,1773.0,626.8546,627.2677,626.7969,626.8257,1773.0
2021-11-09 12:35:00,652.46,652.53,652.46,652.53,400.0,626.941,627.0083,626.941,627.0083,400.0
2021-11-09 12:40:00,652.22,652.26,652.22,652.25,400.0,626.7104,626.7489,626.7104,626.7393,400.0
2021-11-09 12:45:00,652.46,652.46,652.46,652.46,100.0,626.941,626.941,626.941,626.941,100.0
2021-11-09 12:50:00,652.46,652.88,652.46,652.88,400.0,626.941,627.3446,626.941,627.3446,400.0
2021-11-09 12:55:00,652.43,653.06,651.59,653.06,500.0,626.9122,627.5176,626.1051,627.5176,500.0
2021-11-09 13:00:00,653.06,653.06,653.06,653.06,0.0,627.5176,627.5176,627.5176,627.5176,0.0
2021-11-09 13:05:00,652.29,652.29,652.02,652.02,1693.0,626.7777,626.7777,626.5183,626.5183,1693.0
2021-11-09 13:10:00,652.16,652.16,651.23,652.09,4118.0,626.6528,626.6528,625.7592,626.5855,4118.0
2021-11-09 13:15:00,652.09,652.27,651.4,651.75,17558.0,626.5855,626.7585,625.9225,626.2588,17558.0
2021-11-09 13:20:00,651.5,652.73,651.04,652.73,5602.0,626.0186,627.2005,625.5766,627.2005,5602.0
2021-11-09 13:25:00,653.17,653.85,653.1,653.12,420.0,627.6233,628.2767,627.556,627.5752,420.0
2021-11-09 13:30:00,653.78,654.63,653.08,653.49,917.0,628.2094,629.0262,627.5368,627.9308,917.0
2021-11-09 13:35:00,653.6,653.6,652.78,652.79,617.0,628.0365,628.0365,627.2485,627.2581,617.0
2021-11-09 13:40:00,652.65,652.77,651.94,651.94,400.0,627.1236,627.2389,626.4414,626.4414,400.0
2021-11-09 13:45:00,651.04,651.04,650.46,650.46,200.0,625.5766,625.5766,625.0193,625.0193,200.0
2021-11-09 13:50:00,651.86,651.87,651.86,651.86,114.0,626.3645,626.3741,626.3645,626.3645,114.0
2021-11-09 13:55:00,650.69,650.69,650.69,650.69,100.0,625.2403,625.2403,625.2403,625.2403,100.0
2021-11-09 14:00:00,651.04,651.4,650.54,650.62,1200.0,625.5766,625.9225,625.0961,625.173,1200.0
2021-11-09 14:05:00,650.32,650.32,650.3,650.3,400.0,624.8847,624.8847,624.8655,624.8655,400.0
2021-11-09 14:10:00,648.98,649.53,648.98,649.53,400.0,623.5972,624.1256,623.5972,624.1256,400.0
2021-11-09 14:15:00,650.04,650.18,649.25,649.81,900.0,624.6157,624.7502,623.8566,624.3947,900.0
2021-11-09 14:20:00,650.12,650.28,649.77,649.77,681.0,624.6926,624.8463,624.3563,624.3563,681.0
2021-11-09 14:25:00,650.24,650.24,649.63,650.0,690.0,624.8079,624.8079,624.2217,624.5773,690.0
2021-11-09 14:30:00,649.5,649.55,648.88,649.41,700.0,624.0968,624.1449,623.5011,624.0103,700.0
2021-11-09 14:35:00,649.17,649.34,649.17,649.34,430.0,623.7797,623.9431,623.7797,623.9431,430.0
2021-11-09 14:40:00,649.64,650.22,649.62,650.22,401.0,624.2313,624.7887,624.2121,624.7887,401.0
2021-11-09 14:45:00,651.29,652.41,651.29,652.41,500.0,625.8168,626.893,625.8168,626.893,500.0
2021-11-09 14:50:00,652.52,652.66,651.66,651.98,1300.0,626.9987,627.1332,626.1723,626.4798,1300.0
2021-11-09 14:55:00,651.92,651.93,651.21,651.5,1161.0,626.4222,626.4318,625.7399,626.0186,1161.0
2021-11-09 15:00:00,651.51,651.53,651.51,651.52,300.0,626.0282,626.0474,626.0282,626.0378,300.0
2021-11-09 15:05:00,650.54,651.8,650.54,651.8,813.0,625.0961,626.3069,625.0961,626.3069,813.0
2021-11-09 15:10:00,652.61,652.61,652.01,652.01,602.0,627.0852,627.0852,626.5086,626.5086,602.0
2021-11-09 15:15:00,651.88,652.11,651.01,651.34,901.0,626.3837,626.6047,625.5478,625.8648,901.0
2021-11-09 15:20:00,651.34,651.34,651.34,651.34,0.0,625.8648,625.8648,625.8648,625.8648,0.0
2021-11-09 15:25:00,651.5,652.29,650.78,652.29,2362.0,626.0186,626.7777,625.3268,626.7777,2362.0
2021-11-09 15:30:00,652.37,652.37,651.08,651.3,490.0,626.8546,626.8546,625.615,625.8264,490.0
2021-11-09 15:35:00,650.76,651.24,650.18,651.24,866.0,625.3075,625.7688,624.7502,625.7688,866.0
2021-11-09 15:40:00,651.38,651.77,651.18,651.52,986.0,625.9033,626.278,625.7111,626.0378,986.0
2021-11-09 15:45:00,651.98,652.34,650.44,650.44,2120.0,626.4798,626.8257,625.0,625.0,2120.0
2021-11-09 15:50:00,651.45,651.93,651.15,651.82,3709.0,625.9705,626.4318,625.6823,626.3261,3709.0
2021-11-09 15:55:00,652.29,652.92,651.87,652.89,9720.0,626.7777,627.3831,626.3741,627.3542,9720.0
2021-11-10 09:30:00,648.8,649.13,645.0,646.52,5512.0,624.4341,624.7517,620.7768,622.2397,5512.0
2021-11-10 09:35:00,646.17,647.0,644.45,645.95,2066.0,621.9029,622.7017,620.2475,621.6911,2066.0
2021-11-10 09:40:00,646.09,646.81,644.77,644.77,1824.0,621.8259,622.5188,620.5554,620.5554,1824.0
2021-11-10 09:45:00,644.69,644.79,643.17,644.53,1760.0,620.4785,620.5747,619.0155,620.3245,1760.0
2021-11-10 09:50:00,644.7,644.85,643.99,644.47,1365.0,620.4881,620.6324,619.8047,620.2667,1365.0
2021-11-10 09:55:00,644.69,646.36,644.69,646.36,800.0,620.4785,622.0857,620.4785,622.0857,800.0
2021-11-10 10:00:00,647.41,649.42,647.08,648.27,1511.0,623.0963,625.0308,622.7787,623.924,1511.0
2021-11-10 10:05:00,648.18,649.45,647.77,648.61,600.0,623.8374,625.0597,623.4428,624.2512,600.0
2021-11-10 10:10:00,649.87,650.76,649.81,650.75,1001.0,625.4639,626.3205,625.4062,626.3109,1001.0
2021-11-10 10:15:00,650.0,651.03,650.0,650.51,500.0,625.589,626.5804,625.589,626.0799,500.0
2021-11-10 10:20:00,650.41,650.42,648.83,648.83,341.0,625.9836,625.9933,624.463,624.463,341.0
2021-11-10 10:25:00,648.18,648.18,648.18,648.18,200.0,623.8374,623.8374,623.8374,623.8374,200.0
2021-11-10 10:30:00,648.35,648.35,648.02,648.02,200.0,624.001,624.001,623.6834,623.6834,200.0
2021-11-10 10:35:00,649.09,649.87,649.09,649.72,427.0,624.7132,625.4639,624.7132,625.3195,427.0
2021-11-10 10:40:00,651.5,651.5,648.72,649.79,1080.0,627.0327,627.0327,624.3571,625.3869,1080.0
2021-11-10 10:45:00,650.19,650.42,650.19,650.42,400.0,625.7719,625.9933,625.7719,625.9933,400.0
2021-11-10 10:50:00,651.01,651.4,650.76,651.4,400.0,626.5611,626.9365,626.3205,626.9365,400.0
2021-11-10 10:55:00,651.4,651.4,651.4,651.4,0.0,626.9365,626.9365,626.9365,626.9365,0.0
2021-11-10 11:00:00,651.4,651.4,651.4,651.4,0.0,626.9365,626.9365,626.9365,626.9365,0.0
2021-11-10 11:05:00,651.19,651.58,650.86,650.86,700.0,626.7343,627.1097,626.4167,626.4167,700.0
2021-11-10 11:10:00,650.86,650.86,650.86,650.86,0.0,626.4167,626.4167,626.4167,626.4167,0.0
2021-11-10 11:15:00,650.86,650.86,650.86,650.86,0.0,626.4167,626.4167,626.4167,626.4167,0.0
2021-11-10 11:20:00,650.36,650.94,650.12,650.67,500.0,625.9355,626.4937,625.7045,626.2339,500.0
2021-11-10 11:25:00,650.36,650.36,649.25,649.25,506.0,625.9355,625.9355,624.8672,624.8672,506.0
2021-11-10 11:30:00,649.17,649.17,648.21,648.22,1000.0,624.7902,624.7902,623.8663,623.8759,1000.0
2021-11-10 11:35:00,649.1,649.1,645.41,646.17,1000.0,624.7228,624.7228,621.1714,621.9029,1000.0
2021-11-10 11:40:00,646.02,646.03,644.26,644.26,300.0,621.7585,621.7681,620.0646,620.0646,300.0
2021-11-10 11:45:00,644.67,644.67,644.59,644.59,300.0,620.4592,620.4592,620.3822,620.3822,300.0
2021-11-10 11:50:00,644.21,644.54,643.92,643.92,2100.0,620.0165,620.3341,619.7374,619.7374,2100.0
2021-11-10 11:55:00,644.25,644.83,644.04,644.83,3317.0,620.055,620.6132,619.8529,620.6132,3317.0
2021-11-10 12:00:00,645.91,645.95,645.89,645.95,300.0,621.6526,621.6911,621.6334,621.6911,300.0
2021-11-10 12:05:00,646.05,646.06,646.04,646.04,400.0,621.7874,621.797,621.7778,621.7778,400.0
2021-11-10 12:10:00,646.69,646.77,646.4,646.4,315.0,622.4033,622.4803,622.1242,622.1242,315.0
2021-11-10 12:15:00,646.4,646.4,646.4,646.4,0.0,622.1242,622.1242,622.1242,622.1242,0.0
2021-11-10 12:20:00,646.38,646.89,646.36,646.89,416.0,622.105,622.5958,622.0857,622.5958,416.0
2021-11-10 12:25:00,645.68,646.26,643.4,645.93,5500.0,621.4313,621.9895,619.2369,621.6719,5500.0
2021-11-10 12:30:00,647.12,648.31,647.11,648.18,1660.0,622.8172,623.9625,622.8076,623.8374,1660.0
2021-11-10 12:35:00,648.48,648.48,647.29,647.3,900.0,624.1261,624.1261,622.9808,622.9904,900.0
2021-11-10 12:40:00,647.21,647.21,646.03,646.04,400.0,622.9038,622.9038,621.7681,621.7778,400.0
2021-11-10 12:45:00,646.22,646.41,646.02,646.1,1500.0,621.951,622.1339,621.7585,621.8355,1500.0
2021-11-10 12:50:00,646.85,646.87,646.85,646.87,430.0,622.5573,622.5766,622.5573,622.5766,430.0
2021-11-10 12:55:00,647.2,647.28,646.74,647.28,800.0,622.8942,622.9712,622.4515,622.9712,800.0
2021-11-10 13:00:00,646.74,646.74,645.76,646.35,756.0,622.4515,622.4515,621.5083,622.0761,756.0
2021-11-10 13:05:00,645.18,646.88,645.02,646.59,905.0,620.9501,622.5862,620.7961,622.3071,905.0
2021-11-10 13:10:00,648.0,648.0,647.05,647.05,800.0,623.6641,623.6641,622.7498,622.7498,800.0
2021-11-10 13:15:00,646.09,646.42,645.43,645.82,2000.0,621.8259,622.1435,621.1907,621.566,2000.0
2021-11-10 13:20:00,644.57,645.1,644.57,645.05,480.0,620.363,620.8731,620.363,620.8249,480.0
2021-11-10 13:25:00,644.77,644.78,642.9,643.38,3402.0,620.5554,620.5651,618.7557,619.2177,3402.0
2021-11-10 13:30:00,643.18,644.05,643.17,644.05,400.0,619.0252,619.8625,619.0155,619.8625,400.0
2021-11-10 13:35:00,643.47,643.47,643.47,643.47,100.0,619.3043,619.3043,619.3043,619.3043,100.0
2021-11-10 13:40:00,643.47,643.47,643.47,643.47,0.0,619.3043,619.3043,619.3043,619.3043,0.0
2021-11-10 13:45:00,643.11,643.11,640.2,640.83,1700.0,618.9578,618.9578,616.1571,616.7634,1700.0
2021-11-10 13:50:00,641.69,641.69,640.46,640.47,600.0,617.5911,617.5911,616.4073,616.4169,600.0
2021-11-10 13:55:00,640.47,641.51,640.47,640.88,1200.0,616.4169,617.4179,616.4169,616.8115,1200.0
2021-11-10 14:00:00,640.44,640.44,638.49,638.49,400.0,616.3881,616.3881,614.5113,614.5113,400.0
2021-11-10 14:05:00,638.49,640.95,638.49,640.95,4559.0,614.5113,616.8789,614.5113,616.8789,4559.0
2021-11-10 14:10:00,641.51,641.51,640.12,640.81,4091.0,617.4179,617.4179,616.0801,616.7442,4091.0
2021-11-10 14:15:00,640.71,640.86,640.39,640.79,2803.0,616.6479,616.7923,616.3399,616.7249,2803.0
2021-11-10 14:20:00,640.01,640.21,638.28,638.89,3200.0,615.9742,616.1667,614.3092,614.8963,3200.0
2021-11-10 14:25:00,638.27,638.65,637.07,637.42,2621.0,614.2996,614.6653,613.1446,613.4815,2621.0
2021-11-10 14:30:00,639.19,639.19,638.29,638.29,500.0,615.185,615.185,614.3188,614.3188,500.0
2021-11-10 14:35:00,637.03,638.5,636.25,637.32,8400.0,613.1061,614.5209,612.3554,613.3852,8400.0
2021-11-10 14:40:00,637.3,637.3,635.99,637.12,1826.0,613.366,613.366,612.1052,613.1927,1826.0
2021-11-10 14:45:00,636.25,638.99,636.24,638.29,3958.0,612.3554,614.9925,612.3458,614.3188,3958.0
2021-11-10 14:50:00,638.99,638.99,637.73,638.0,4074.0,614.9925,614.9925,613.7798,614.0397,4074.0
2021-11-10 14:55:00,638.44,639.24,638.27,638.46,3802.0,614.4632,615.2331,614.2996,614.4824,3802.0
2021-11-10 15:00:00,638.5,639.23,638.08,638.66,2900.0,614.5209,615.2235,614.1167,614.6749,2900.0
2021-11-10 15:05:00,638.56,639.11,638.4,638.81,2402.0,614.5787,615.108,614.4247,614.8193,2402.0
2021-11-10 15:10:00,638.81,639.81,638.75,639.37,1654.0,614.8193,615.7817,614.7615,615.3582,1654.0
2021-11-10 15:15:00,639.28,640.02,639.2,640.01,1600.0,615.2716,615.9838,615.1946,615.9742,1600.0
2021-11-10 15:20:00,640.06,640.68,640.04,640.07,700.0,616.0223,616.619,616.0031,616.032,700.0
2021-11-10 15:25:00,640.07,641.16,640.07,640.57,1726.0,616.032,617.081,616.032,616.5132,1726.0
2021-11-10 15:30:00,641.09,641.55,640.66,640.67,1832.0,617.0137,617.4564,616.5998,616.6094,1832.0
2021-11-10 15:35:00,640.2,641.32,640.2,641.32,1400.0,616.1571,617.235,616.1571,617.235,1400.0
2021-11-10 15:40:00,641.21,641.61,640.12,641.19,1868.0,617.1291,617.5141,616.0801,617.1099,1868.0
2021-11-10 15:45:00,641.09,641.45,640.92,641.45,2854.0,617.0137,617.3601,616.85,617.3601,2854.0
2021-11-10 15:50:00,641.66,643.93,641.66,643.66,5299.0,617.5622,619.747,617.5622,619.4871,5299.0
2021-11-10 15:55:00,643.54,643.57,642.21,642.89,12069.0,619.3716,619.4005,618.0916,618.7461,12069.0
2021-11-11 09:30:00,646.69,647.76,641.38,641.38,2848.0,622.4033,623.4332,617.2928,617.2928,2848.0
2021-11-11 09:35:00,640.66,642.53,640.66,642.53,720.0,616.5998,618.3996,616.5998,618.3996,720.0
2021-11-11 09:40:00,647.49,647.49,647.49,647.49,100.0,623.1733,623.1733,623.1733,623.1733,100.0
2021-11-11 09:45:00,646.67,646.67,645.99,645.99,200.0,622.3841,622.3841,621.7296,621.7296,200.0
2021-11-11 09:50:00,645.98,645.98,645.37,645.37,301.0,621.72,621.72,621.1329,621.1329,301.0
2021-11-11 09:55:00,642.8,642.8,642.8,642.8,112.0,618.6594,618.6594,618.6594,618.6594,112.0
2021-11-11 10:00:00,645.02,645.88,643.39,644.97,1121.0,620.7961,621.6238,619.2273,620.7479,1121.0
2021-11-11 10:05:00,643.85,643.85,642.04,642.05,500.0,619.67,619.67,617.928,617.9376,500.0
2021-11-11 10:10:00,640.6,640.6,639.89,640.12,1701.0,616.5421,616.5421,615.8587,616.0801,1701.0
2021-11-11 10:15:00,639.9,641.48,639.29,641.03,1001.0,615.8683,617.389,615.2813,616.9559,1001.0
2021-11-11 10:20:00,640.93,641.37,640.13,640.15,1109.0,616.8597,617.2831,616.0897,616.109,1109.0
2021-11-11 10:25:00,639.24,639.95,639.22,639.77,610.0,615.2331,615.9165,615.2139,615.7432,610.0
2021-11-11 10:30:00,639.55,639.55,639.55,639.55,100.0,615.5315,615.5315,615.5315,615.5315,100.0
2021-11-11 10:35:00,640.47,640.47,639.36,640.02,1554.0,616.4169,616.4169,615.3486,615.9838,1554.0
2021-11-11 10:40:00,639.59,640.51,639.59,640.36,900.0,615.57,616.4554,615.57,616.3111,900.0
2021-11-11 10:45:00,641.47,642.39,641.32,642.39,1154.0,617.3794,618.2648,617.235,618.2648,1154.0
2021-11-11 10:50:00,642.26,642.27,641.83,641.83,500.0,618.1397,618.1493,617.7259,617.7259,500.0
2021-11-11 10:55:00,639.7,639.7,639.3,639.3,400.0,615.6759,615.6759,615.2909,615.2909,400.0
2021-11-11 11:00:00,639.45,640.2,639.44,640.01,400.0,615.4352,616.1571,615.4256,615.9742,400.0
2021-11-11 11:05:00,639.99,640.71,639.99,640.71,700.0,615.955,616.6479,615.955,616.6479,700.0
2021-11-11 11:10:00,640.92,641.09,640.56,640.68,615.0,616.85,617.0137,616.5036,616.619,615.0
2021-11-11 11:15:00,641.08,641.34,641.08,641.34,200.0,617.004,617.2543,617.004,617.2543,200.0
2021-11-11 11:20:00,641.35,641.35,640.05,640.44,991.0,617.2639,617.2639,616.0127,616.3881,991.0
2021-11-11 11:25:00,640.88,641.4,640.88,641.4,200.0,616.8115,617.312,616.8115,617.312,200.0
2021-11-11 11:30:00,640.46,641.38,640.46,641.38,371.0,616.4073,617.2928,616.4073,617.2928,371.0
2021-11-11 11:35:00,641.38,641.38,641.38,641.38,0.0,617.2928,617.2928,617.2928,617.2928,0.0
2021-11-11 11:40:00,642.55,642.75,642.55,642.75,300.0,618.4188,618.6113,618.4188,618.6113,300.0
2021-11-11 11:45:00,642.91,643.09,642.9,643.09,200.0,618.7653,618.9385,618.7557,618.9385,200.0
2021-11-11 11:50:00,643.09,643.09,643.09,643.09,0.0,618.9385,618.9385,618.9385,618.9385,0.0
2021-11-11 11:55:00,642.49,642.52,641.96,641.96,364.0,618.3611,618.3899,617.851,617.851,364.0
2021-11-11 12:00:00,641.85,641.85,641.85,641.85,100.0,617.7451,617.7451,617.7451,617.7451,100.0
2021-11-11 12:05:00,641.37,641.39,641.37,641.39,250.0,617.2831,617.3024,617.2831,617.3024,250.0
2021-11-11 12:10:00,641.06,641.11,640.67,640.7,671.0,616.9848,617.0329,616.6094,616.6383,671.0
2021-11-11 12:15:00,641.33,641.42,641.33,641.41,225.0,617.2446,617.3313,617.2446,617.3216,225.0
2021-11-11 12:20:00,641.08,641.08,640.58,640.58,335.0,617.004,617.004,616.5228,616.5228,335.0
2021-11-11 12:25:00,640.41,640.46,640.17,640.18,300.0,616.3592,616.4073,616.1282,616.1378,300.0
2021-11-11 12:30:00,640.18,640.18,640.18,640.18,0.0,616.1378,616.1378,616.1378,616.1378,0.0
2021-11-11 12:35:00,639.92,640.36,639.87,640.06,700.0,615.8876,616.3111,615.8395,616.0223,700.0
2021-11-11 12:40:00,640.46,640.46,639.75,639.75,1800.0,616.4073,616.4073,615.724,615.724,1800.0
2021-11-11 12:45:00,639.43,640.31,639.43,640.31,1052.0,615.416,616.2629,615.416,616.2629,1052.0
2021-11-11 12:50:00,640.28,640.28,640.28,640.28,110.0,616.2341,616.2341,616.2341,616.2341,110.0
2021-11-11 12:55:00,640.32,640.32,640.32,640.32,138.0,616.2726,616.2726,616.2726,616.2726,138.0
2021-11-11 13:00:00,640.24,640.24,639.77,639.77,225.0,616.1956,616.1956,615.7432,615.7432,225.0
2021-11-11 13:05:00,641.05,641.05,639.7,639.7,400.0,616.9752,616.9752,615.6759,615.6759,400.0
2021-11-11 13:10:00,640.24,640.83,639.69,640.83,553.0,616.1956,616.7634,615.6662,616.7634,553.0
2021-11-11 13:15:00,640.26,640.27,640.26,640.27,200.0,616.2148,616.2244,616.2148,616.2244,200.0
2021-11-11 13:20:00,640.44,640.64,640.24,640.37,1000.0,616.3881,616.5806,616.1956,616.3207,1000.0
2021-11-11 13:25:00,640.37,640.37,640.37,640.37,0.0,616.3207,616.3207,616.3207,616.3207,0.0
2021-11-11 13:30:00,640.29,640.29,640.11,640.11,200.0,616.2437,616.2437,616.0705,616.0705,200.0
2021-11-11 13:35:00,640.74,641.19,640.74,641.19,696.0,616.6768,617.1099,616.6768,617.1099,696.0
2021-11-11 13:40:00,640.57,640.58,640.57,640.57,100.0,616.5132,616.5228,616.5132,616.5132,100.0
2021-11-11 13:45:00,640.57,640.57,640.57,640.57,0.0,616.5132,616.5132,616.5132,616.5132,0.0
2021-11-11 13:50:00,641.46,641.46,640.64,640.93,1310.0,617.3698,617.3698,616.5806,616.8597,1310.0
2021-11-11 13:55:00,640.72,640.72,640.72,640.72,100.0,616.6575,616.6575,616.6575,616.6575,100.0
2021-11-11 14:00:00,641.09,642.4,641.08,642.4,650.0,617.0137,618.2745,617.004,618.2745,650.0
2021-11-11 14:05:00,643.1,644.9,643.1,644.89,800.0,618.9482,620.6806,618.9482,620.6709,800.0
2021-11-11 14:10:00,643.92,645.33,643.92,644.93,624.0,619.7374,621.0944,619.7374,620.7094,624.0
2021-11-11 14:15:00,645.52,645.53,644.16,644.16,711.0,621.2773,621.2869,619.9684,619.9684,711.0
2021-11-11 14:20:00,642.96,643.71,642.96,643.52,333.0,618.8134,619.5353,618.8134,619.3524,333.0
2021-11-11 14:25:00,643.08,643.22,642.28,642.28,964.0,618.9289,619.0637,618.159,618.159,964.0
2021-11-11 14:30:00,643.32,644.19,643.32,644.01,400.0,619.1599,619.9972,619.1599,619.824,400.0
2021-11-11 14:35:00,643.65,644.11,643.65,644.11,302.0,619.4775,619.9202,619.4775,619.9202,302.0
2021-11-11 14:40:00,643.44,643.76,643.41,643.76,600.0,619.2754,619.5834,619.2465,619.5834,600.0
2021-11-11 14:45:00,643.43,643.67,643.43,643.49,400.0,619.2658,619.4968,619.2658,619.3235,400.0
2021-11-11 14:50:00,643.06,643.06,642.57,642.57,331.0,618.9097,618.9097,618.4381,618.4381,331.0
2021-11-11 14:55:00,642.2,642.2,642.2,642.2,100.0,618.082,618.082,618.082,618.082,100.0
2021-11-11 15:00:00,643.18,643.94,642.65,642.96,820.0,619.0252,619.7566,618.5151,618.8134,820.0
2021-11-11 15:05:00,642.96,642.96,642.96,642.96,0.0,618.8134,618.8134,618.8134,618.8134,0.0
2021-11-11 15:10:00,644.04,644.16,643.18,643.52,999.0,619.8529,619.9684,619.0252,619.3524,999.0
2021-11-11 15:15:00,643.32,643.44,643.31,643.44,600.0,619.1599,619.2754,619.1503,619.2754,600.0
2021-11-11 15:20:00,643.43,643.43,642.92,642.99,1000.0,619.2658,619.2658,618.7749,618.8423,1000.0
2021-11-11 15:25:00,643.33,643.48,643.06,643.07,1528.0,619.1695,619.3139,618.9097,618.9193,1528.0
2021-11-11 15:30:00,643.14,643.21,641.98,642.47,3140.0,618.9867,619.054,617.8702,618.3418,3140.0
2021-11-11 15:35:00,642.34,642.34,641.49,641.8,1500.0,618.2167,618.2167,617.3986,617.697,1500.0
2021-11-11 15:40:00,641.5,642.84,641.5,642.84,1731.0,617.4083,618.6979,617.4083,618.6979,1731.0
2021-11-11 15:45:00,642.93,643.0,642.3,642.4,2220.0,618.7846,618.8519,618.1782,618.2745,2220.0
2021-11-11 15:50:00,642.62,642.62,641.13,641.67,2257.0,618.4862,618.4862,617.0521,617.5719,2257.0
2021-11-11 15:55:00,641.6,642.03,640.88,641.14,7884.0,617.5045,617.9184,616.8115,617.0618,7884.0
2021-11-12 09:30:00,644.0,646.83,639.15,639.15,4248.0,619.8144,622.5381,615.1465,615.1465,4248.0
2021-11-12 09:35:00,639.6,642.59,639.6,642.59,400.0,615.5796,618.4573,615.5796,618.4573,400.0
2021-11-12 09:40:00,640.05,640.05,640.05,640.05,100.0,616.0127,616.0127,616.0127,616.0127,100.0
2021-11-12 09:45:00,640.27,642.15,640.08,642.15,770.0,616.2244,618.0338,616.0416,618.0338,770.0
2021-11-12 09:50:00,642.81,642.86,640.5,640.56,500.0,618.6691,618.7172,616.4458,616.5036,500.0
2021-11-12 09:55:00,640.66,640.67,640.11,640.11,500.0,616.5998,616.6094,616.0705,616.0705,500.0
2021-11-12 10:00:00,639.47,639.86,637.59,637.59,1100.0,615.4545,615.8298,613.6451,613.6451,1100.0
2021-11-12 10:05:00,637.42,638.26,637.23,637.88,1337.0,613.4815,614.2899,613.2986,613.9242,1337.0
2021-11-12 10:10:00,637.24,637.57,636.19,636.19,400.0,613.3082,613.6258,612.2977,612.2977,400.0
2021-11-12 10:15:00,637.41,638.4,637.09,638.4,2432.0,613.4719,614.4247,613.1639,614.4247,2432.0
2021-11-12 10:20:00,639.02,639.02,637.71,637.71,200.0,615.0214,615.0214,613.7606,613.7606,200.0
2021-11-12 10:25:00,637.63,637.64,637.61,637.61,200.0,613.6836,613.6932,613.6643,613.6643,200.0
2021-11-12 10:30:00,637.35,637.64,636.72,637.64,827.0,613.4141,613.6932,612.8078,613.6932,827.0
2021-11-12 10:35:00,635.91,637.01,635.5,637.01,1868.0,612.0282,613.0869,611.6336,613.0869,1868.0
2021-11-12 10:40:00,637.22,637.67,636.72,637.67,600.0,613.289,613.7221,612.8078,613.7221,600.0
2021-11-12 10:45:00,636.62,636.66,636.43,636.5,400.0,612.7115,612.75,612.5287,612.596,400.0
2021-11-12 10:50:00,638.5,638.55,638.5,638.55,305.0,614.5209,614.569,614.5209,614.569,305.0
2021-11-12 10:55:00,638.55,638.55,638.55,638.55,0.0,614.569,614.569,614.569,614.569,0.0
2021-11-12 11:00:00,642.63,644.32,642.63,644.29,1100.0,618.4958,620.1223,618.4958,620.0935,1100.0
2021-11-12 11:05:00,645.07,645.07,643.31,643.87,800.0,620.8442,620.8442,619.1503,619.6892,800.0
2021-11-12 11:10:00,643.1,643.58,643.1,643.58,700.0,618.9482,619.4101,618.9482,619.4101,700.0
2021-11-12 11:15:00,643.58,645.12,643.57,644.87,532.0,619.4101,620.8923,619.4005,620.6517,532.0
2021-11-12 11:20:00,644.63,646.13,644.62,644.83,1690.0,620.4207,621.8644,620.4111,620.6132,1690.0
2021-11-12 11:25:00,644.43,645.14,643.28,645.13,1052.0,620.2282,620.9116,619.1214,620.9019,1052.0
2021-11-12 11:30:00,645.42,647.14,645.42,646.93,2756.0,621.181,622.8364,621.181,622.6343,2756.0
2021-11-12 11:35:00,647.22,647.72,646.73,647.72,5989.0,622.9134,623.3947,622.4418,623.3947,5989.0
2021-11-12 11:40:00,647.5,649.1,647.49,648.98,6752.0,623.1829,624.7228,623.1733,624.6073,6752.0
2021-11-12 11:45:00,648.72,649.99,648.59,649.22,6818.0,624.3571,625.5794,624.232,624.8383,6818.0
2021-11-12 11:50:00,648.45,648.45,647.78,647.78,600.0,624.0972,624.0972,623.4524,623.4524,600.0
2021-11-12 11:55:00,647.74,649.08,647.74,648.58,950.0,623.4139,624.7036,623.4139,624.2224,950.0
2021-11-12 12:00:00,648.38,648.78,646.93,646.93,2075.0,624.0299,624.4149,622.6343,622.6343,2075.0
2021-11-12 12:05:00,647.63,647.63,646.33,646.33,1970.0,623.308,623.308,622.0569,622.0569,1970.0
2021-11-12 12:10:00,646.79,649.14,646.78,649.14,3784.0,622.4996,624.7613,622.49,624.7613,3784.0
2021-11-12 12:15:00,649.61,650.1,649.61,650.1,348.0,625.2137,625.6853,625.2137,625.6853,348.0
2021-11-12 12:20:00,649.96,650.69,649.96,650.69,700.0,625.5505,626.2531,625.5505,626.2531,700.0
2021-11-12 12:25:00,650.41,650.42,649.82,650.42,610.0,625.9836,625.9933,625.4158,625.9933,610.0
2021-11-12 12:30:00,651.04,651.18,650.39,650.39,400.0,626.59,626.7247,625.9644,625.9644,400.0
2021-11-12 12:35:00,650.72,651.13,650.1,650.11,1342.0,626.282,626.6766,625.6853,625.6949,1342.0
2021-11-12 12:40:00,650.15,650.54,650.15,650.54,200.0,625.7334,626.1088,625.7334,626.1088,200.0
2021-11-12 12:45:00,650.43,650.71,650.43,650.71,300.0,626.0029,626.2724,626.0029,626.2724,300.0
2021-11-12 12:50:00,650.3,651.11,650.23,651.11,450.0,625.8778,626.6573,625.8104,626.6573,450.0
2021-11-12 12:55:00,650.39,650.57,650.16,650.56,2169.0,625.9644,626.1376,625.743,626.128,2169.0
2021-11-12 13:00:00,650.16,650.7,650.15,650.22,500.0,625.743,626.2627,625.7334,625.8008,500.0
2021-11-12 13:05:00,650.58,650.75,650.15,650.33,506.0,626.1473,626.3109,625.7334,625.9066,506.0
2021-11-12 13:10:00,649.53,650.7,649.53,650.7,200.0,625.1367,626.2627,625.1367,626.2627,200.0
2021-11-12 13:15:00,650.7,650.7,650.7,650.7,0.0,626.2627,626.2627,626.2627,626.2627,0.0
2021-11-12 13:20:00,649.65,649.66,649.65,649.65,100.0,625.2522,625.2618,625.2522,625.2522,100.0
2021-11-12 13:25:00,650.1,650.1,649.03,649.04,336.0,625.6853,625.6853,624.6555,624.6651,336.0
2021-11-12 13:30:00,649.82,649.82,649.12,649.13,203.0,625.4158,625.4158,624.7421,624.7517,203.0
2021-11-12 13:35:00,649.97,649.97,649.96,649.97,107.0,625.5602,625.5602,625.5505,625.5602,107.0
2021-11-12 13:40:00,649.75,650.33,649.74,650.33,200.0,625.3484,625.9066,625.3388,625.9066,200.0
2021-11-12 13:45:00,650.74,650.75,649.3,649.38,1067.0,626.3012,626.3109,624.9153,624.9923,1067.0
2021-11-12 13:50:00,647.79,649.64,647.79,649.64,500.0,623.462,625.2426,623.462,625.2426,500.0
2021-11-12 13:55:00,649.38,649.38,648.84,648.95,522.0,624.9923,624.9923,624.4726,624.5785,522.0
2021-11-12 14:00:00,648.84,648.85,647.92,648.05,600.0,624.4726,624.4822,623.5871,623.7123,600.0
2021-11-12 14:05:00,647.79,648.29,647.79,648.26,405.0,623.462,623.9433,623.462,623.9144,405.0
2021-11-12 14:10:00,648.29,648.71,647.73,648.71,400.0,623.9433,624.3475,623.4043,624.3475,400.0
2021-11-12 14:15:00,648.07,649.56,648.06,648.8,1022.0,623.7315,625.1656,623.7219,624.4341,1022.0
2021-11-12 14:20:00,649.35,649.76,649.15,649.43,500.0,624.9634,625.358,624.771,625.0404,500.0
2021-11-12 14:25:00,649.7,650.15,649.45,649.87,1300.0,625.3003,625.7334,625.0597,625.4639,1300.0
2021-11-12 14:30:00,650.36,650.36,650.13,650.13,200.0,625.9355,625.9355,625.7142,625.7142,200.0
2021-11-12 14:35:00,649.81,650.19,649.6,650.19,1317.0,625.4062,625.7719,625.2041,625.7719,1317.0
2021-11-12 14:40:00,649.86,650.19,649.86,650.1,400.0,625.4543,625.7719,625.4543,625.6853,400.0
2021-11-12 14:45:00,649.87,650.25,649.86,650.25,300.0,625.4639,625.8296,625.4543,625.8296,300.0
2021-11-12 14:50:00,649.99,650.21,649.98,650.2,400.0,625.5794,625.7911,625.5698,625.7815,400.0
2021-11-12 14:55:00,650.46,650.6,650.36,650.6,300.0,626.0318,626.1665,625.9355,626.1665,300.0
2021-11-12 15:00:00,650.58,650.65,650.11,650.11,649.0,626.1473,626.2146,625.6949,625.6949,649.0
2021-11-12 15:05:00,649.7,649.7,649.19,649.19,921.0,625.3003,625.3003,624.8095,624.8095,921.0
2021-11-12 15:10:00,648.98,650.25,648.98,650.25,770.0,624.6073,625.8296,624.6073,625.8296,770.0
2021-11-12 15:15:00,649.74,649.99,649.74,649.99,401.0,625.3388,625.5794,625.3388,625.5794,401.0
2021-11-12 15:20:00,650.19,650.24,649.86,650.14,824.0,625.7719,625.82,625.4543,625.7238,824.0
2021-11-12 15:25:00,650.04,650.36,649.81,649.82,700.0,625.6275,625.9355,625.4062,625.4158,700.0
2021-11-12 15:30:00,650.35,651.67,650.35,651.67,1401.0,625.9259,627.1963,625.9259,627.1963,1401.0
2021-11-12 15:35:00,651.92,652.39,651.29,651.29,1406.0,627.4369,627.8893,626.8306,626.8306,1406.0
2021-11-12 15:40:00,651.22,651.22,650.47,650.76,1000.0,626.7632,626.7632,626.0414,626.3205,1000.0
2021-11-12 15:45:00,650.7,651.04,650.0,650.8,2647.0,626.2627,626.59,625.589,626.359,2647.0
2021-11-12 15:50:00,650.79,651.99,650.79,651.33,3629.0,626.3494,627.5043,626.3494,626.8691,3629.0
2021-11-12 15:55:00,651.11,652.75,651.11,652.42,13775.0,626.6573,628.2358,626.6573,627.9182,13775.0
2021-11-15 09:30:00,654.45,654.5,650.76,650.76,3385.0,629.8719,629.92,626.3205,626.3205,3385.0
2021-11-15 09:35:00,651.22,655.67,651.22,655.0,1308.0,626.7632,631.0461,626.7632,630.4013,1308.0
2021-11-15 09:40:00,656.75,656.75,654.04,654.05,600.0,632.0855,632.0855,629.4773,629.4869,600.0
2021-11-15 09:45:00,652.01,653.49,652.01,653.49,575.0,627.5235,628.948,627.5235,628.948,575.0
2021-11-15 09:50:00,652.49,658.2,652.49,658.2,1581.0,627.9855,633.4811,627.9855,633.4811,1581.0
2021-11-15 09:55:00,658.55,660.3,658.07,660.3,1786.0,633.8179,635.5022,633.356,635.5022,1786.0
2021-11-15 10:00:00,657.99,658.25,657.29,657.29,800.0,633.279,633.5292,632.6053,632.6053,800.0
2021-11-15 10:05:00,657.11,658.59,656.48,657.08,700.0,632.432,633.8564,631.8257,632.4031,700.0
2021-11-15 10:10:00,659.04,660.15,658.81,659.62,1423.0,634.2895,635.3578,634.0682,634.8478,1423.0
2021-11-15 10:15:00,659.46,659.47,659.0,659.0,300.0,634.6938,634.7034,634.251,634.251,300.0
2021-11-15 10:20:00,659.31,659.38,657.92,659.22,1003.0,634.5494,634.6168,633.2116,634.4628,1003.0
2021-11-15 10:25:00,658.63,659.69,658.63,658.76,1534.0,633.8949,634.9151,633.8949,634.02,1534.0
2021-11-15 10:30:00,658.42,659.42,657.9,659.42,1045.0,633.6928,634.6553,633.1923,634.6553,1045.0
2021-11-15 10:35:00,659.45,660.11,659.18,660.11,872.0,634.6841,635.3193,634.4243,635.3193,872.0
2021-11-15 10:40:00,659.73,659.73,659.25,659.26,300.0,634.9536,634.9536,634.4916,634.5013,300.0
2021-11-15 10:45:00,657.86,660.13,657.86,658.51,703.0,633.1538,635.3386,633.1538,633.7794,703.0
2021-11-15 10:50:00,659.93,659.93,659.8,659.84,376.0,635.1461,635.1461,635.021,635.0595,376.0
2021-11-15 10:55:00,660.64,661.19,660.59,661.19,540.0,635.8294,636.3588,635.7813,636.3588,540.0
2021-11-15 11:00:00,660.0,660.83,659.94,660.83,599.0,635.2135,636.0123,635.1557,636.0123,599.0
2021-11-15 11:05:00,660.48,660.95,660.33,660.95,2078.0,635.6755,636.1278,635.5311,636.1278,2078.0
2021-11-15 11:10:00,661.25,661.72,661.0,661.72,500.0,636.4165,636.8689,636.1759,636.8689,500.0
2021-11-15 11:15:00,662.49,662.87,662.23,662.87,571.0,637.61,637.9757,637.3597,637.9757,571.0
2021-11-15 11:20:00,662.65,663.6,661.37,661.37,1197.0,637.764,638.6783,636.532,636.532,1197.0
2021-11-15 11:25:00,662.3,662.32,662.15,662.15,603.0,637.4271,637.4464,637.2827,637.2827,603.0
2021-11-15 11:30:00,661.85,664.68,661.85,663.95,1359.0,636.994,639.7177,636.994,639.0151,1359.0
2021-11-15 11:35:00,663.51,663.52,662.92,662.92,526.0,638.5917,638.6013,638.0238,638.0238,526.0
2021-11-15 11:40:00,662.92,662.92,662.92,662.92,0.0,638.0238,638.0238,638.0238,638.0238,0.0
2021-11-15 11:45:00,661.0,661.0,660.13,660.13,653.0,636.1759,636.1759,635.3386,635.3386,653.0
2021-11-15 11:50:00,660.19,661.57,660.19,661.57,300.0,635.3963,636.7245,635.3963,636.7245,300.0
2021-11-15 11:55:00,662.02,662.02,661.85,661.86,450.0,637.1576,637.1576,636.994,637.0036,450.0
2021-11-15 12:00:00,661.83,661.83,661.83,661.83,125.0,636.9748,636.9748,636.9748,636.9748,125.0
2021-11-15 12:05:00,661.73,661.77,661.08,661.76,350.0,636.8785,636.917,636.2529,636.9074,350.0
2021-11-15 12:10:00,660.96,661.93,660.94,661.93,300.0,636.1374,637.071,636.1182,637.071,300.0
2021-11-15 12:15:00,661.44,661.44,661.44,661.44,100.0,636.5994,636.5994,636.5994,636.5994,100.0
2021-11-15 12:20:00,661.61,662.54,661.61,662.07,1110.0,636.763,637.6581,636.763,637.2057,1110.0
2021-11-15 12:25:00,662.05,663.25,662.05,663.24,400.0,637.1865,638.3414,637.1865,638.3318,400.0
2021-11-15 12:30:00,662.75,663.21,662.41,663.21,400.0,637.8602,638.3029,637.533,638.3029,400.0
2021-11-15 12:35:00,663.21,663.21,663.21,663.21,0.0,638.3029,638.3029,638.3029,638.3029,0.0
2021-11-15 12:40:00,662.88,662.92,661.46,662.57,979.0,637.9853,638.0238,636.6186,637.687,979.0
2021-11-15 12:45:00,662.13,662.13,662.12,662.13,100.0,637.2635,637.2635,637.2539,637.2635,100.0
2021-11-15 12:50:00,662.54,662.54,662.53,662.54,174.0,637.6581,637.6581,637.6485,637.6581,174.0
2021-11-15 12:55:00,661.53,661.65,661.46,661.65,390.0,636.686,636.8015,636.6186,636.8015,390.0
2021-11-15 13:00:00,660.49,662.57,660.49,662.57,200.0,635.6851,637.687,635.6851,637.687,200.0
2021-11-15 13:05:00,662.82,662.83,662.82,662.82,200.0,637.9276,637.9372,637.9276,637.9276,200.0
2021-11-15 13:10:00,662.94,663.75,662.93,663.5,703.0,638.0431,638.8226,638.0334,638.582,703.0
2021-11-15 13:15:00,663.02,663.02,661.75,662.5,1113.0,638.1201,638.1201,636.8978,637.6196,1113.0
2021-11-15 13:20:00,662.07,662.07,661.97,661.97,300.0,637.2057,637.2057,637.1095,637.1095,300.0
2021-11-15 13:25:00,662.06,662.18,661.98,662.18,546.0,637.1961,637.3116,637.1191,637.3116,546.0
2021-11-15 13:30:00,661.57,662.0,661.37,661.96,407.0,636.7245,637.1384,636.532,637.0999,407.0
2021-11-15 13:35:00,662.12,662.25,662.11,662.25,200.0,637.2539,637.379,637.2442,637.379,200.0
2021-11-15 13:40:00,662.18,663.53,662.18,663.53,360.0,637.3116,638.6109,637.3116,638.6109,360.0
2021-11-15 13:45:00,663.61,663.61,663.28,663.45,984.0,638.6879,638.6879,638.3703,638.5339,984.0
2021-11-15 13:50:00,663.02,663.03,662.95,663.02,515.0,638.1201,638.1297,638.0527,638.1201,515.0
2021-11-15 13:55:00,662.79,662.79,662.78,662.79,100.0,637.8987,637.8987,637.8891,637.8987,100.0
2021-11-15 14:00:00,662.21,663.25,662.21,663.25,1321.0,637.3405,638.3414,637.3405,638.3414,1321.0
2021-11-15 14:05:00,662.69,662.69,662.27,662.27,315.0,637.8025,637.8025,637.3982,637.3982,315.0
2021-11-15 14:10:00,662.29,662.29,662.02,662.02,300.0,637.4175,637.4175,637.1576,637.1576,300.0
2021-11-15 14:15:00,661.49,661.93,661.49,661.77,400.0,636.6475,637.071,636.6475,636.917,400.0
2021-11-15 14:20:00,661.61,661.61,661.1,661.28,502.0,636.763,636.763,636.2722,636.4454,502.0
2021-11-15 14:25:00,661.45,661.6,661.45,661.6,500.0,636.609,636.7534,636.609,636.7534,500.0
2021-11-15 14:30:00,661.68,661.68,661.65,661.65,200.0,636.8304,636.8304,636.8015,636.8015,200.0
2021-11-15 14:35:00,661.65,661.65,661.65,661.65,0.0,636.8015,636.8015,636.8015,636.8015,0.0
2021-11-15 14:40:00,662.16,662.76,662.16,662.76,200.0,637.2924,637.8698,637.2924,637.8698,200.0
2021-11-15 14:45:00,662.84,662.9,662.84,662.84,313.0,637.9468,638.0046,637.9468,637.9468,313.0
2021-11-15 14:50:00,662.33,662.33,662.33,662.33,120.0,637.456,637.456,637.456,637.456,120.0
2021-11-15 14:55:00,662.63,662.63,661.81,661.81,537.0,637.7447,637.7447,636.9555,636.9555,537.0
2021-11-15 15:00:00,661.71,661.91,661.6,661.6,522.0,636.8593,637.0518,636.7534,636.7534,522.0
2021-11-15 15:05:00,661.42,661.42,661.41,661.42,150.0,636.5802,636.5802,636.5705,636.5802,150.0
2021-11-15 15:10:00,661.08,661.66,660.83,661.65,907.0,636.2529,636.8111,636.0123,636.8015,907.0
2021-11-15 15:15:00,661.65,661.65,661.65,661.65,0.0,636.8015,636.8015,636.8015,636.8015,0.0
2021-11-15 15:20:00,661.9,661.9,661.78,661.9,404.0,637.0421,637.0421,636.9266,637.0421,404.0
2021-11-15 15:25:00,661.88,661.89,661.62,661.62,200.0,637.0229,637.0325,636.7726,636.7726,200.0
2021-11-15 15:30:00,661.7,661.7,661.25,661.65,908.0,636.8496,636.8496,636.4165,636.8015,908.0
2021-11-15 15:35:00,661.52,661.59,661.13,661.36,1445.0,636.6764,636.7438,636.301,636.5224,1445.0
2021-11-15 15:40:00,661.24,661.24,660.85,660.85,337.0,636.4069,636.4069,636.0316,636.0316,337.0
2021-11-15 15:45:00,660.71,661.11,660.71,661.11,500.0,635.8968,636.2818,635.8968,636.2818,500.0
2021-11-15 15:50:00,661.04,661.04,659.84,659.84,1060.0,636.2144,636.2144,635.0595,635.0595,1060.0
2021-11-15 15:55:00,659.55,661.33,659.54,660.94,6406.0,634.7804,636.4935,634.7708,636.1182,6406.0
2021-11-16 09:30:00,660.43,663.87,660.43,663.87,3672.0,635.6273,638.9381,635.6273,638.9381,3672.0
2021-11-16 09:35:00,663.87,663.87,663.87,663.87,0.0,638.9381,638.9381,638.9381,638.9381,0.0
2021-11-16 09:40:00,665.04,665.66,664.52,664.52,400.0,640.0642,640.6609,639.5637,639.5637,400.0
2021-11-16 09:45:00,666.0,666.41,664.81,665.33,3322.0,640.9881,641.3828,639.8428,640.3433,3322.0
2021-11-16 09:50:00,666.0,666.0,663.48,664.87,1455.0,640.9881,640.9881,638.5628,639.9006,1455.0
2021-11-16 09:55:00,665.33,667.25,665.32,666.59,1203.0,640.3433,642.1912,640.3337,641.556,1203.0
2021-11-16 10:00:00,667.75,669.0,667.75,668.35,1901.0,642.6724,643.8755,642.6724,643.2499,1901.0
2021-11-16 10:05:00,668.75,669.63,668.74,669.63,510.0,643.6349,644.4818,643.6252,644.4818,510.0
2021-11-16 10:10:00,669.25,669.25,669.05,669.06,420.0,644.1161,644.1161,643.9236,643.9332,420.0
2021-11-16 10:15:00,668.66,668.66,667.33,668.11,526.0,643.5483,643.5483,642.2682,643.0189,526.0
2021-11-16 10:20:00,667.55,668.82,667.39,668.82,1140.0,642.4799,643.7022,642.3259,643.7022,1140.0
2021-11-16 10:25:00,668.71,669.0,668.45,668.59,400.0,643.5964,643.8755,643.3461,643.4809,400.0
2021-11-16 10:30:00,669.38,669.38,668.8,668.8,418.0,644.2412,644.2412,643.683,643.683,418.0
2021-11-16 10:35:00,668.32,668.6,668.09,668.6,742.0,643.221,643.4905,642.9997,643.4905,742.0
2021-11-16 10:40:00,668.75,668.75,668.75,668.75,100.0,643.6349,643.6349,643.6349,643.6349,100.0
2021-11-16 10:45:00,668.3,669.23,668.29,669.23,1449.0,643.2018,644.0968,643.1921,644.0968,1449.0
2021-11-16 10:50:00,669.82,670.46,669.75,669.75,802.0,644.6647,645.2807,644.5973,644.5973,802.0
2021-11-16 10:55:00,669.75,669.75,669.75,669.75,0.0,644.5973,644.5973,644.5973,644.5973,0.0
2021-11-16 11:00:00,669.85,670.54,669.85,670.42,406.0,644.6936,645.3576,644.6936,645.2422,406.0
2021-11-16 11:05:00,672.28,672.28,672.14,672.14,239.0,647.0323,647.0323,646.8976,646.8976,239.0
2021-11-16 11:10:00,672.33,672.87,672.33,672.85,600.0,647.0804,647.6001,647.0804,647.5809,600.0
2021-11-16 11:15:00,673.36,673.66,672.46,673.66,1502.0,648.0717,648.3605,647.2055,648.3605,1502.0
2021-11-16 11:20:00,673.96,673.96,673.96,673.96,100.0,648.6492,648.6492,648.6492,648.6492,100.0
2021-11-16 11:25:00,673.76,673.99,673.76,673.99,315.0,648.4567,648.6781,648.4567,648.6781,315.0
2021-11-16 11:30:00,674.02,674.27,673.66,674.27,800.0,648.707,648.9476,648.3605,648.9476,800.0
2021-11-16 11:35:00,673.68,674.02,673.68,673.9,750.0,648.3797,648.707,648.3797,648.5915,750.0
2021-11-16 11:40:00,674.73,674.73,674.32,674.33,200.0,649.3903,649.3903,648.9957,649.0053,200.0
2021-11-16 11:45:00,674.04,674.04,674.04,674.04,100.0,648.7262,648.7262,648.7262,648.7262,100.0
2021-11-16 11:50:00,674.64,675.95,674.64,675.95,200.0,649.3037,650.5645,649.3037,650.5645,200.0
2021-11-16 11:55:00,674.92,675.96,674.92,675.5,300.0,649.5732,650.5741,649.5732,650.1314,300.0
2021-11-16 12:00:00,675.19,675.19,675.19,675.19,100.0,649.833,649.833,649.833,649.833,100.0
2021-11-16 12:05:00,675.21,675.21,675.17,675.17,248.0,649.8523,649.8523,649.8138,649.8138,248.0
2021-11-16 12:10:00,674.68,674.92,674.19,674.86,999.0,649.3422,649.5732,648.8706,649.5154,999.0
2021-11-16 12:15:00,675.43,675.43,675.43,675.43,289.0,650.064,650.064,650.064,650.064,289.0
2021-11-16 12:20:00,675.69,676.0,675.69,676.0,1358.0,650.3142,650.6126,650.3142,650.6126,1358.0
2021-11-16 12:25:00,676.7,676.7,676.7,676.7,100.0,651.2863,651.2863,651.2863,651.2863,100.0
2021-11-16 12:30:00,676.69,676.69,676.68,676.69,100.0,651.2767,651.2767,651.2671,651.2767,100.0
2021-11-16 12:35:00,676.91,676.91,676.91,676.91,100.0,651.4884,651.4884,651.4884,651.4884,100.0
2021-11-16 12:40:00,677.92,678.47,677.92,678.47,200.0,652.4605,652.9898,652.4605,652.9898,200.0
2021-11-16 12:45:00,679.66,679.85,678.82,678.82,600.0,654.1351,654.318,653.3267,653.3267,600.0
2021-11-16 12:50:00,678.21,678.21,676.93,676.93,300.0,652.7396,652.7396,651.5077,651.5077,300.0
2021-11-16 12:55:00,677.64,677.64,677.26,677.44,1529.0,652.191,652.191,651.8253,651.9985,1529.0
2021-11-16 13:00:00,676.99,678.12,676.99,678.12,1740.0,651.5654,652.653,651.5654,652.653,1740.0
2021-11-16 13:05:00,678.5,678.57,678.5,678.57,515.0,653.0187,653.0861,653.0187,653.0861,515.0
2021-11-16 13:10:00,678.77,678.9,678.61,678.68,400.0,653.2786,653.4037,653.1246,653.1919,400.0
2021-11-16 13:15:00,678.83,678.94,678.21,678.21,302.0,653.3363,653.4422,652.7396,652.7396,302.0
2021-11-16 13:20:00,678.21,678.21,678.21,678.21,0.0,652.7396,652.7396,652.7396,652.7396,0.0
2021-11-16 13:25:00,677.47,677.47,677.31,677.31,300.0,652.0274,652.0274,651.8734,651.8734,300.0
2021-11-16 13:30:00,677.15,678.42,677.15,677.47,1110.0,651.7194,652.9417,651.7194,652.0274,1110.0
2021-11-16 13:35:00,677.72,677.72,677.72,677.72,248.0,652.268,652.268,652.268,652.268,248.0
2021-11-16 13:40:00,677.4,678.24,677.4,678.24,200.0,651.96,652.7685,651.96,652.7685,200.0
2021-11-16 13:45:00,678.73,678.73,677.79,677.79,500.0,653.2401,653.2401,652.3354,652.3354,500.0
2021-11-16 13:50:00,677.79,677.79,677.79,677.79,0.0,652.3354,652.3354,652.3354,652.3354,0.0
2021-11-16 13:55:00,677.63,677.79,676.66,676.66,702.0,652.1814,652.3354,651.2478,651.2478,702.0
2021-11-16 14:00:00,676.96,677.3,676.74,676.75,1157.0,651.5365,651.8638,651.3248,651.3344,1157.0
2021-11-16 14:05:00,676.8,676.83,676.51,676.51,302.0,651.3826,651.4114,651.1034,651.1034,302.0
2021-11-16 14:10:00,677.11,677.11,676.3,676.31,541.0,651.6809,651.6809,650.9013,650.911,541.0
2021-11-16 14:15:00,675.7,675.98,675.59,675.77,600.0,650.3239,650.5933,650.218,650.3912,600.0
2021-11-16 14:20:00,674.5,674.97,674.03,674.03,1121.0,649.1689,649.6213,648.7166,648.7166,1121.0
2021-11-16 14:25:00,674.13,675.18,674.13,675.18,400.0,648.8128,649.8234,648.8128,649.8234,400.0
2021-11-16 14:30:00,675.18,675.18,675.18,675.18,0.0,649.8234,649.8234,649.8234,649.8234,0.0
2021-11-16 14:35:00,674.34,674.34,672.68,672.68,1300.0,649.0149,649.0149,647.4173,647.4173,1300.0
2021-11-16 14:40:00,672.46,673.16,672.41,673.16,1150.0,647.2055,647.8793,647.1574,647.8793,1150.0
2021-11-16 14:45:00,673.62,673.62,672.73,672.84,2100.0,648.322,648.322,647.4654,647.5713,2100.0
2021-11-16 14:50:00,672.84,672.84,672.84,672.84,0.0,647.5713,647.5713,647.5713,647.5713,0.0
2021-11-16 14:55:00,672.92,673.45,672.92,673.45,800.0,647.6483,648.1584,647.6483,648.1584,800.0
2021-11-16 15:00:00,673.42,673.54,673.42,673.54,425.0,648.1295,648.245,648.1295,648.245,425.0
2021-11-16 15:05:00,673.03,673.03,671.43,671.43,819.0,647.7541,647.7541,646.2142,646.2142,819.0
2021-11-16 15:10:00,672.63,672.89,672.63,672.73,700.0,647.3692,647.6194,647.3692,647.4654,700.0
2021-11-16 15:15:00,673.79,674.41,673.79,674.41,300.0,648.4856,649.0823,648.4856,649.0823,300.0
2021-11-16 15:20:00,674.48,674.52,674.48,674.51,300.0,649.1497,649.1882,649.1497,649.1786,300.0
2021-11-16 15:25:00,674.47,674.47,674.1,674.42,843.0,649.1401,649.1401,648.784,649.0919,843.0
2021-11-16 15:30:00,674.37,674.97,674.37,674.97,600.0,649.0438,649.6213,649.0438,649.6213,600.0
2021-11-16 15:35:00,674.36,674.36,674.13,674.13,300.0,649.0342,649.0342,648.8128,648.8128,300.0
2021-11-16 15:40:00,674.33,674.45,673.24,673.76,605.0,649.0053,649.1208,647.9562,648.4567,605.0
2021-11-16 15:45:00,673.95,673.95,673.31,673.95,2013.0,648.6396,648.6396,648.0236,648.6396,2013.0
2021-11-16 15:50:00,673.24,674.6,673.24,674.19,1408.0,647.9562,649.2652,647.9562,648.8706,1408.0
2021-11-16 15:55:00,674.36,675.71,673.96,675.44,12925.0,649.0342,650.3335,648.6492,650.0736,12925.0
2021-11-17 09:30:00,675.66,678.0,672.84,674.97,7637.0,650.2854,652.5375,647.5713,649.6213,7637.0
2021-11-17 09:35:00,672.08,672.08,670.0,671.18,1514.0,646.8398,646.8398,644.8379,645.9736,1514.0
2021-11-17 09:40:00,670.47,670.47,668.88,668.97,3297.0,645.2903,645.2903,643.76,643.8466,3297.0
2021-11-17 09:45:00,665.88,666.15,663.33,663.64,2772.0,640.8727,641.1325,638.4184,638.7168,2772.0
2021-11-17 09:50:00,663.5,664.28,662.14,664.28,2305.0,638.582,639.3327,637.2731,639.3327,2305.0
2021-11-17 09:55:00,663.95,664.32,663.13,663.23,2896.0,639.0151,639.3712,638.2259,638.3222,2896.0
2021-11-17 10:00:00,663.13,663.96,662.4,663.32,3726.0,638.2259,639.0248,637.5233,638.4088,3726.0
2021-11-17 10:05:00,663.57,666.93,663.26,665.81,3863.0,638.6494,641.8832,638.3511,640.8053,3863.0
2021-11-17 10:10:00,667.03,669.3,665.1,668.11,4230.0,641.9795,644.1642,640.1219,643.0189,4230.0
2021-11-17 10:15:00,668.7,668.7,666.08,666.52,943.0,643.5867,643.5867,641.0651,641.4886,943.0
2021-11-17 10:20:00,665.79,665.79,665.48,665.48,200.0,640.786,640.786,640.4877,640.4877,200.0
2021-11-17 10:25:00,665.23,665.42,664.35,665.29,2358.0,640.2471,640.4299,639.4001,640.3048,2358.0
2021-11-17 10:30:00,665.1,665.68,664.67,664.68,1430.0,640.1219,640.6802,639.7081,639.7177,1430.0
2021-11-17 10:35:00,665.14,666.23,664.67,665.59,3229.0,640.1604,641.2095,639.7081,640.5935,3229.0
2021-11-17 10:40:00,665.14,665.82,665.03,665.03,700.0,640.1604,640.8149,640.0546,640.0546,700.0
2021-11-17 10:45:00,665.58,665.73,665.58,665.73,578.0,640.5839,640.7283,640.5839,640.7283,578.0
2021-11-17 10:50:00,665.7,665.99,665.69,665.99,409.0,640.6994,640.9785,640.6898,640.9785,409.0
2021-11-17 10:55:00,667.05,667.05,666.32,666.75,755.0,641.9987,641.9987,641.2961,641.71,755.0
2021-11-17 11:00:00,666.93,667.08,666.91,667.07,300.0,641.8832,642.0276,641.864,642.018,300.0
2021-11-17 11:05:00,667.87,667.87,667.87,667.87,291.0,642.7879,642.7879,642.7879,642.7879,291.0
2021-11-17 11:10:00,667.87,667.87,667.87,667.87,0.0,642.7879,642.7879,642.7879,642.7879,0.0
2021-11-17 11:15:00,667.24,667.24,666.41,666.41,669.0,642.1816,642.1816,641.3828,641.3828,669.0
2021-11-17 11:20:00,667.36,667.36,666.77,667.29,626.0,642.2971,642.2971,641.7292,642.2297,626.0
2021-11-17 11:25:00,668.18,668.18,667.68,667.68,300.0,643.0863,643.0863,642.6051,642.6051,300.0
2021-11-17 11:30:00,668.07,668.07,668.06,668.07,213.0,642.9804,642.9804,642.9708,642.9804,213.0
2021-11-17 11:35:00,668.12,668.12,666.5,666.5,983.0,643.0285,643.0285,641.4694,641.4694,983.0
2021-11-17 11:40:00,667.17,667.17,666.53,666.53,200.0,642.1142,642.1142,641.4982,641.4982,200.0
2021-11-17 11:45:00,667.2,667.92,666.92,667.79,400.0,642.1431,642.836,641.8736,642.7109,400.0
2021-11-17 11:50:00,667.63,667.64,666.94,667.64,745.0,642.5569,642.5666,641.8928,642.5666,745.0
2021-11-17 11:55:00,667.21,667.21,667.13,667.13,219.0,642.1527,642.1527,642.0757,642.0757,219.0
2021-11-17 12:00:00,666.97,667.94,666.62,667.94,753.0,641.9217,642.8553,641.5849,642.8553,753.0
2021-11-17 12:05:00,667.94,667.94,667.94,667.94,0.0,642.8553,642.8553,642.8553,642.8553,0.0
2021-11-17 12:10:00,668.22,668.22,668.01,668.01,203.0,643.1248,643.1248,642.9227,642.9227,203.0
2021-11-17 12:15:00,668.23,668.55,667.02,667.51,2303.0,643.1344,643.4424,641.9698,642.4414,2303.0
2021-11-17 12:20:00,667.48,668.13,667.48,668.13,400.0,642.4126,643.0382,642.4126,643.0382,400.0
2021-11-17 12:25:00,667.69,668.44,666.93,666.94,1000.0,642.6147,643.3365,641.8832,641.8928,1000.0
2021-11-17 12:30:00,667.43,667.49,666.75,666.85,800.0,642.3644,642.4222,641.71,641.8062,800.0
2021-11-17 12:35:00,666.89,667.45,666.75,667.45,400.0,641.8447,642.3837,641.71,642.3837,400.0
2021-11-17 12:40:00,667.59,667.59,666.95,667.23,700.0,642.5184,642.5184,641.9025,642.172,700.0
2021-11-17 12:45:00,667.23,668.01,667.23,667.42,1784.0,642.172,642.9227,642.172,642.3548,1784.0
2021-11-17 12:50:00,667.73,667.73,667.42,667.42,200.0,642.6532,642.6532,642.3548,642.3548,200.0
2021-11-17 12:55:00,667.56,667.77,666.77,666.82,1707.0,642.4896,642.6917,641.7292,641.7774,1707.0
2021-11-17 13:00:00,667.0,667.6,667.0,667.6,692.0,641.9506,642.5281,641.9506,642.5281,692.0
2021-11-17 13:05:00,667.72,667.82,667.27,667.5,700.0,642.6436,642.7398,642.2105,642.4318,700.0
2021-11-17 13:10:00,667.18,667.18,667.15,667.15,200.0,642.1238,642.1238,642.095,642.095,200.0
2021-11-17 13:15:00,667.37,667.37,667.11,667.16,847.0,642.3067,642.3067,642.0565,642.1046,847.0
2021-11-17 13:20:00,667.27,667.3,667.27,667.3,202.0,642.2105,642.2393,642.2105,642.2393,202.0
2021-11-17 13:25:00,667.25,667.53,667.06,667.52,330.0,642.1912,642.4607,642.0083,642.4511,330.0
2021-11-17 13:30:00,667.61,667.96,667.24,667.5,1713.0,642.5377,642.8745,642.1816,642.4318,1713.0
2021-11-17 13:35:00,667.62,667.95,667.61,667.94,565.0,642.5473,642.8649,642.5377,642.8553,565.0
2021-11-17 13:40:00,667.56,668.4,667.56,668.34,700.0,642.4896,643.298,642.4896,643.2403,700.0
2021-11-17 13:45:00,667.97,668.35,667.4,667.41,1183.0,642.8842,643.2499,642.3356,642.3452,1183.0
2021-11-17 13:50:00,667.41,667.41,667.41,667.41,0.0,642.3452,642.3452,642.3452,642.3452,0.0
2021-11-17 13:55:00,667.95,668.93,667.47,668.72,985.0,642.8649,643.8081,642.4029,643.606,985.0
2021-11-17 14:00:00,669.27,669.8,668.97,668.97,1145.0,644.1353,644.6454,643.8466,643.8466,1145.0
2021-11-17 14:05:00,670.08,670.08,670.08,670.08,100.0,644.9149,644.9149,644.9149,644.9149,100.0
2021-11-17 14:10:00,670.25,670.25,669.41,669.41,1045.0,645.0785,645.0785,644.2701,644.2701,1045.0
2021-11-17 14:15:00,669.91,669.91,668.06,668.06,401.0,644.7513,644.7513,642.9708,642.9708,401.0
2021-11-17 14:20:00,668.5,668.5,667.56,667.56,503.0,643.3943,643.3943,642.4896,642.4896,503.0
2021-11-17 14:25:00,667.74,668.1,667.73,668.1,401.0,642.6628,643.0093,642.6532,643.0093,401.0
2021-11-17 14:30:00,668.23,668.32,667.43,668.32,1200.0,643.1344,643.221,642.3644,643.221,1200.0
2021-11-17 14:35:00,669.08,669.48,669.07,669.48,711.0,643.9525,644.3375,643.9429,644.3375,711.0
2021-11-17 14:40:00,669.46,669.46,668.91,668.91,500.0,644.3182,644.3182,643.7889,643.7889,500.0
2021-11-17 14:45:00,669.02,669.02,668.62,668.62,400.0,643.8947,643.8947,643.5098,643.5098,400.0
2021-11-17 14:50:00,668.91,669.37,668.21,669.36,5200.0,643.7889,644.2316,643.1152,644.222,5200.0
2021-11-17 14:55:00,668.45,668.61,668.3,668.61,658.0,643.3461,643.5001,643.2018,643.5001,658.0
2021-11-17 15:00:00,668.25,668.92,668.07,668.14,1033.0,643.1536,643.7985,642.9804,643.0478,1033.0
2021-11-17 15:05:00,668.04,668.04,667.19,667.19,300.0,642.9515,642.9515,642.1335,642.1335,300.0
2021-11-17 15:10:00,666.96,667.44,666.96,667.12,585.0,641.9121,642.3741,641.9121,642.0661,585.0
2021-11-17 15:15:00,667.25,667.94,667.25,667.41,1846.0,642.1912,642.8553,642.1912,642.3452,1846.0
2021-11-17 15:20:00,667.5,667.84,667.5,667.7,300.0,642.4318,642.759,642.4318,642.6243,300.0
2021-11-17 15:25:00,667.61,668.01,667.5,667.5,651.0,642.5377,642.9227,642.4318,642.4318,651.0
2021-11-17 15:30:00,667.28,667.5,666.74,667.5,3253.0,642.2201,642.4318,641.7004,642.4318,3253.0
2021-11-17 15:35:00,667.5,667.92,667.07,667.08,1826.0,642.4318,642.836,642.018,642.0276,1826.0
2021-11-17 15:40:00,666.64,667.3,666.64,667.29,400.0,641.6041,642.2393,641.6041,642.2297,400.0
2021-11-17 15:45:00,667.13,667.13,666.72,666.97,900.0,642.0757,642.0757,641.6811,641.9217,900.0
2021-11-17 15:50:00,666.86,667.38,666.78,667.17,2525.0,641.8159,642.3163,641.7389,642.1142,2525.0
2021-11-17 15:55:00,666.79,667.43,665.95,666.52,17623.0,641.7485,642.3644,640.94,641.4886,17623.0
2021-11-18 09:30:00,669.1,670.21,667.41,668.32,3664.0,643.9717,645.04,642.3452,643.221,3664.0
2021-11-18 09:35:00,667.09,667.48,666.3,666.32,400.0,642.0372,642.4126,641.2769,641.2961,400.0
2021-11-18 09:40:00,664.76,665.57,664.76,665.57,300.0,639.7947,640.5743,639.7947,640.5743,300.0
2021-11-18 09:45:00,666.19,668.23,666.19,667.16,800.0,641.171,643.1344,641.171,642.1046,800.0
2021-11-18 09:50:00,665.65,666.03,664.5,664.5,1000.0,640.6513,641.017,639.5445,639.5445,1000.0
2021-11-18 09:55:00,665.74,665.74,665.73,665.74,100.0,640.7379,640.7379,640.7283,640.7379,100.0
2021-11-18 10:00:00,666.85,667.0,666.81,667.0,600.0,641.8062,641.9506,641.7677,641.9506,600.0
2021-11-18 10:05:00,667.43,669.35,666.48,666.48,2297.0,642.3644,644.2123,641.4501,641.4501,2297.0
2021-11-18 10:10:00,664.98,665.04,664.07,664.69,700.0,640.0065,640.0642,639.1306,639.7273,700.0
2021-11-18 10:15:00,663.69,663.69,663.69,663.69,100.0,638.7649,638.7649,638.7649,638.7649,100.0
2021-11-18 10:20:00,662.62,662.72,661.46,662.19,900.0,637.7351,637.8313,636.6186,637.3212,900.0
2021-11-18 10:25:00,662.3,663.15,662.3,663.15,629.0,637.4271,638.2452,637.4271,638.2452,629.0
2021-11-18 10:30:00,663.81,664.63,663.81,664.63,844.0,638.8804,639.6696,638.8804,639.6696,844.0
2021-11-18 10:35:00,664.22,664.35,664.21,664.34,300.0,639.275,639.4001,639.2654,639.3905,300.0
2021-11-18 10:40:00,663.86,663.86,663.56,663.56,200.0,638.9285,638.9285,638.6398,638.6398,200.0
2021-11-18 10:45:00,663.72,664.85,663.72,664.58,900.0,638.7938,639.8813,638.7938,639.6215,900.0
2021-11-18 10:50:00,664.19,664.68,663.68,663.99,1709.0,639.2461,639.7177,638.7553,639.0536,1709.0
2021-11-18 10:55:00,663.07,663.07,663.0,663.0,200.0,638.1682,638.1682,638.1008,638.1008,200.0
2021-11-18 11:00:00,664.62,664.62,663.85,664.23,1495.0,639.66,639.66,638.9189,639.2846,1495.0
2021-11-18 11:05:00,663.0,663.67,663.0,663.67,200.0,638.1008,638.7457,638.1008,638.7457,200.0
2021-11-18 11:10:00,663.01,664.07,663.01,663.75,1053.0,638.1104,639.1306,638.1104,638.8226,1053.0
2021-11-18 11:15:00,664.55,665.39,664.54,665.39,500.0,639.5926,640.4011,639.583,640.4011,500.0
2021-11-18 11:20:00,664.89,665.41,664.89,665.41,250.0,639.9198,640.4203,639.9198,640.4203,250.0
2021-11-18 11:25:00,665.41,665.63,664.37,665.63,500.0,640.4203,640.632,639.4194,640.632,500.0
2021-11-18 11:30:00,664.8,666.61,664.79,666.45,500.0,639.8332,641.5752,639.8236,641.4212,500.0
2021-11-18 11:35:00,666.69,667.91,666.36,666.82,1100.0,641.6522,642.8264,641.3346,641.7774,1100.0
2021-11-18 11:40:00,666.83,667.85,666.53,667.0,1999.0,641.787,642.7687,641.4982,641.9506,1999.0
2021-11-18 11:45:00,667.13,667.13,666.52,667.07,534.0,642.0757,642.0757,641.4886,642.018,534.0
2021-11-18 11:50:00,667.3,667.94,666.6,667.25,1102.0,642.2393,642.8553,641.5656,642.1912,1102.0
2021-11-18 11:55:00,667.67,668.18,666.64,667.13,1000.0,642.5954,643.0863,641.6041,642.0757,1000.0
2021-11-18 12:00:00,666.93,668.84,666.93,668.84,600.0,641.8832,643.7215,641.8832,643.7215,600.0
2021-11-18 12:05:00,667.54,667.54,666.81,666.87,1289.0,642.4703,642.4703,641.7677,641.8255,1289.0
2021-11-18 12:10:00,666.78,667.35,666.78,667.35,430.0,641.7389,642.2874,641.7389,642.2874,430.0
2021-11-18 12:15:00,666.9,666.9,666.74,666.75,607.0,641.8543,641.8543,641.7004,641.71,607.0
2021-11-18 12:20:00,666.13,667.52,666.13,667.52,400.0,641.1133,642.4511,641.1133,642.4511,400.0
2021-11-18 12:25:00,667.52,667.75,665.44,666.46,2081.0,642.4511,642.6724,640.4492,641.4309,2081.0
2021-11-18 12:30:00,666.11,666.11,665.48,665.48,300.0,641.094,641.094,640.4877,640.4877,300.0
2021-11-18 12:35:00,664.45,665.55,664.45,664.56,476.0,639.4964,640.555,639.4964,639.6022,476.0
2021-11-18 12:40:00,665.19,665.52,664.24,665.52,1057.0,640.2086,640.5262,639.2942,640.5262,1057.0
2021-11-18 12:45:00,664.46,664.46,663.28,663.28,200.0,639.506,639.506,638.3703,638.3703,200.0
2021-11-18 12:50:00,663.41,663.71,663.41,663.71,200.0,638.4954,638.7842,638.4954,638.7842,200.0
2021-11-18 12:55:00,663.35,663.81,662.71,663.81,424.0,638.4377,638.8804,637.8217,638.8804,424.0
2021-11-18 13:00:00,663.51,663.51,663.04,663.04,300.0,638.5917,638.5917,638.1393,638.1393,300.0
2021-11-18 13:05:00,663.45,663.45,663.45,663.45,100.0,638.5339,638.5339,638.5339,638.5339,100.0
2021-11-18 13:10:00,664.71,666.02,664.5,666.02,555.0,639.7466,641.0074,639.5445,641.0074,555.0
2021-11-18 13:15:00,665.89,665.89,665.88,665.89,200.0,640.8823,640.8823,640.8727,640.8823,200.0
2021-11-18 13:20:00,665.14,665.14,664.57,664.57,900.0,640.1604,640.1604,639.6119,639.6119,900.0
2021-11-18 13:25:00,664.33,664.66,664.33,664.66,300.0,639.3809,639.6985,639.3809,639.6985,300.0
2021-11-18 13:30:00,665.04,665.08,664.98,665.08,500.0,640.0642,640.1027,640.0065,640.1027,500.0
2021-11-18 13:35:00,665.09,666.01,665.08,666.01,603.0,640.1123,640.9978,640.1027,640.9978,603.0
2021-11-18 13:40:00,666.54,666.54,666.54,666.54,100.0,641.5079,641.5079,641.5079,641.5079,100.0
2021-11-18 13:45:00,666.88,667.0,666.88,667.0,200.0,641.8351,641.9506,641.8351,641.9506,200.0
2021-11-18 13:50:00,666.84,666.84,666.83,666.84,100.0,641.7966,641.7966,641.787,641.7966,100.0
2021-11-18 13:55:00,666.73,666.92,666.73,666.76,300.0,641.6907,641.8736,641.6907,641.7196,300.0
2021-11-18 14:00:00,666.41,666.41,666.41,666.41,200.0,641.3828,641.3828,641.3828,641.3828,200.0
2021-11-18 14:05:00,666.04,666.04,666.04,666.04,100.0,641.0266,641.0266,641.0266,641.0266,100.0
2021-11-18 14:10:00,665.54,665.54,665.46,665.46,200.0,640.5454,640.5454,640.4684,640.4684,200.0
2021-11-18 14:15:00,666.19,666.19,666.18,666.19,1352.0,641.171,641.171,641.1614,641.171,1352.0
2021-11-18 14:20:00,666.0,666.01,666.0,666.0,100.0,640.9881,640.9978,640.9881,640.9881,100.0
2021-11-18 14:25:00,665.32,665.32,665.05,665.05,532.0,640.3337,640.3337,640.0738,640.0738,532.0
2021-11-18 14:30:00,665.46,665.89,665.46,665.63,400.0,640.4684,640.8823,640.4684,640.632,400.0
2021-11-18 14:35:00,666.01,666.77,666.0,666.26,821.0,640.9978,641.7292,640.9881,641.2384,821.0
2021-11-18 14:40:00,666.12,666.52,666.12,666.52,300.0,641.1036,641.4886,641.1036,641.4886,300.0
2021-11-18 14:45:00,666.52,666.52,666.52,666.52,0.0,641.4886,641.4886,641.4886,641.4886,0.0
2021-11-18 14:50:00,666.97,667.29,666.52,666.52,506.0,641.9217,642.2297,641.4886,641.4886,506.0
2021-11-18 14:55:00,666.18,666.18,666.13,666.13,500.0,641.1614,641.1614,641.1133,641.1133,500.0
2021-11-18 15:00:00,666.25,666.25,666.24,666.25,100.0,641.2288,641.2288,641.2191,641.2288,100.0
2021-11-18 15:05:00,666.25,666.25,666.25,666.25,0.0,641.2288,641.2288,641.2288,641.2288,0.0
2021-11-18 15:10:00,666.68,666.68,666.02,666.02,500.0,641.6426,641.6426,641.0074,641.0074,500.0
2021-11-18 15:15:00,665.16,665.16,665.16,665.16,100.0,640.1797,640.1797,640.1797,640.1797,100.0
2021-11-18 15:20:00,665.15,665.16,665.15,665.16,200.0,640.1701,640.1797,640.1701,640.1797,200.0
2021-11-18 15:25:00,664.51,666.04,664.51,666.03,300.0,639.5541,641.0266,639.5541,641.017,300.0
2021-11-18 15:30:00,665.52,665.67,665.31,665.46,500.0,640.5262,640.6705,640.3241,640.4684,500.0
2021-11-18 15:35:00,665.51,666.07,665.45,666.06,700.0,640.5166,641.0555,640.4588,641.0459,700.0
2021-11-18 15:40:00,666.04,666.04,665.26,665.98,1505.0,641.0266,641.0266,640.2759,640.9689,1505.0
2021-11-18 15:45:00,665.89,666.67,665.89,666.67,1806.0,640.8823,641.633,640.8823,641.633,1806.0
2021-11-18 15:50:00,665.81,666.54,665.6,666.46,2073.0,640.8053,641.5079,640.6032,641.4309,2073.0
2021-11-18 15:55:00,666.41,666.41,664.99,665.01,12846.0,641.3828,641.3828,640.0161,640.0353,12846.0
2021-11-19 09:30:00,665.0,667.36,665.0,665.1,16080.0,640.0257,642.2971,640.0257,640.1219,16080.0
2021-11-19 09:35:00,666.28,666.8,665.0,666.8,1064.0,641.2576,641.7581,640.0257,641.7581,1064.0
2021-11-19 09:40:00,667.76,667.76,664.32,664.33,838.0,642.6821,642.6821,639.3712,639.3809,838.0
2021-11-19 09:45:00,664.79,667.75,664.63,665.95,4180.0,639.8236,642.6724,639.6696,640.94,4180.0
2021-11-19 09:50:00,666.92,667.33,666.31,666.32,900.0,641.8736,642.2682,641.2865,641.2961,900.0
2021-11-19 09:55:00,666.67,667.25,666.6,666.88,1510.0,641.633,642.1912,641.5656,641.8351,1510.0
2021-11-19 10:00:00,666.44,666.77,665.07,665.07,1805.0,641.4116,641.7292,640.0931,640.0931,1805.0
2021-11-19 10:05:00,664.88,665.92,664.67,665.92,1831.0,639.9102,640.9112,639.7081,640.9112,1831.0
2021-11-19 10:10:00,665.49,665.49,663.52,663.52,1211.0,640.4973,640.4973,638.6013,638.6013,1211.0
2021-11-19 10:15:00,663.89,664.59,662.25,662.26,2106.0,638.9574,639.6311,637.379,637.3886,2106.0
2021-11-19 10:20:00,661.17,661.89,658.37,658.38,1053.0,636.3395,637.0325,633.6447,633.6543,1053.0
2021-11-19 10:25:00,659.24,661.94,658.69,661.94,9239.0,634.482,637.0806,633.9527,637.0806,9239.0
2021-11-19 10:30:00,661.28,662.72,661.28,661.4,300.0,636.4454,637.8313,636.4454,636.5609,300.0
2021-11-19 10:35:00,661.5,662.51,660.86,662.5,3421.0,636.6571,637.6292,636.0412,637.6196,3421.0
2021-11-19 10:40:00,662.51,662.51,660.61,661.09,3385.0,637.6292,637.6292,635.8006,636.2625,3385.0
2021-11-19 10:45:00,660.61,660.61,660.61,660.61,100.0,635.8006,635.8006,635.8006,635.8006,100.0
2021-11-19 10:50:00,660.0,660.51,659.72,659.72,400.0,635.2135,635.7043,634.944,634.944,400.0
2021-11-19 10:55:00,660.26,660.26,659.4,659.4,2100.0,635.4637,635.4637,634.636,634.636,2100.0
2021-11-19 11:00:00,658.63,658.63,657.61,657.61,500.0,633.8949,633.8949,632.9132,632.9132,500.0
2021-11-19 11:05:00,657.76,657.78,656.69,656.7,900.0,633.0576,633.0769,632.0278,632.0374,900.0
2021-11-19 11:10:00,656.7,656.7,655.25,655.46,600.0,632.0374,632.0374,630.6419,630.844,600.0
2021-11-19 11:15:00,655.29,656.3,655.16,656.17,9235.0,630.6804,631.6524,630.5552,631.5273,9235.0
2021-11-19 11:20:00,658.13,658.46,657.42,658.46,3486.0,633.4137,633.7313,632.7304,633.7313,3486.0
2021-11-19 11:25:00,658.18,658.28,657.67,657.73,500.0,633.4618,633.5581,632.971,633.0287,500.0
2021-11-19 11:30:00,656.48,657.56,656.48,657.56,200.0,631.8257,632.8651,631.8257,632.8651,200.0
2021-11-19 11:35:00,657.54,658.06,657.54,658.06,203.0,632.8459,633.3463,632.8459,633.3463,203.0
2021-11-19 11:40:00,659.23,660.19,658.81,659.49,1780.0,634.4724,635.3963,634.0682,634.7226,1780.0
2021-11-19 11:45:00,658.99,659.54,658.98,659.54,325.0,634.2414,634.7708,634.2318,634.7708,325.0
2021-11-19 11:50:00,659.79,659.79,659.38,659.38,1906.0,635.0114,635.0114,634.6168,634.6168,1906.0
2021-11-19 11:55:00,658.57,658.57,657.93,657.93,1700.0,633.8372,633.8372,633.2212,633.2212,1700.0
2021-11-19 12:00:00,657.57,658.39,657.56,658.39,600.0,632.8747,633.6639,632.8651,633.6639,600.0
2021-11-19 12:05:00,659.52,659.53,659.36,659.36,300.0,634.7515,634.7611,634.5975,634.5975,300.0
2021-11-19 12:10:00,659.05,660.68,659.04,660.48,3374.0,634.2992,635.8679,634.2895,635.6755,3374.0
2021-11-19 12:15:00,659.62,660.19,659.62,660.19,300.0,634.8478,635.3963,634.8478,635.3963,300.0
2021-11-19 12:20:00,660.19,660.19,660.19,660.19,0.0,635.3963,635.3963,635.3963,635.3963,0.0
2021-11-19 12:25:00,660.99,661.1,660.94,661.1,981.0,636.1663,636.2722,636.1182,636.2722,981.0
2021-11-19 12:30:00,661.13,661.13,660.58,660.86,2314.0,636.301,636.301,635.7717,636.0412,2314.0
2021-11-19 12:35:00,660.02,660.21,659.86,659.87,611.0,635.2327,635.4156,635.0787,635.0884,611.0
2021-11-19 12:40:00,659.39,659.39,659.31,659.32,643.0,634.6264,634.6264,634.5494,634.559,643.0
2021-11-19 12:45:00,660.0,660.0,659.81,659.81,486.0,635.2135,635.2135,635.0306,635.0306,486.0
2021-11-19 12:50:00,659.8,660.3,659.8,660.3,1328.0,635.021,635.5022,635.021,635.5022,1328.0
2021-11-19 12:55:00,659.66,659.66,658.89,659.11,962.0,634.8862,634.8862,634.1452,634.3569,962.0
2021-11-19 13:00:00,658.8,659.03,658.8,659.03,200.0,634.0585,634.2799,634.0585,634.2799,200.0
2021-11-19 13:05:00,658.81,659.02,658.8,659.02,300.0,634.0682,634.2703,634.0585,634.2703,300.0
2021-11-19 13:10:00,658.89,658.9,657.97,657.97,548.0,634.1452,634.1548,633.2597,633.2597,548.0
2021-11-19 13:15:00,658.08,658.18,657.44,657.86,992.0,633.3656,633.4618,632.7496,633.1538,992.0
2021-11-19 13:20:00,657.88,657.88,657.29,657.43,300.0,633.1731,633.1731,632.6053,632.74,300.0
2021-11-19 13:25:00,657.62,657.62,656.53,656.53,1100.0,632.9229,632.9229,631.8738,631.8738,1100.0
2021-11-19 13:30:00,657.08,657.08,657.08,657.08,200.0,632.4031,632.4031,632.4031,632.4031,200.0
2021-11-19 13:35:00,656.53,656.53,656.11,656.11,703.0,631.8738,631.8738,631.4696,631.4696,703.0
2021-11-19 13:40:00,655.98,655.98,655.68,655.68,200.0,631.3445,631.3445,631.0557,631.0557,200.0
2021-11-19 13:45:00,655.63,655.63,655.63,655.63,100.0,631.0076,631.0076,631.0076,631.0076,100.0
2021-11-19 13:50:00,655.55,657.06,655.54,656.65,1134.0,630.9306,632.3839,630.921,631.9893,1134.0
2021-11-19 13:55:00,657.07,657.07,655.35,656.93,1300.0,632.3935,632.3935,630.7381,632.2588,1300.0
2021-11-19 14:00:00,656.89,657.21,656.03,656.35,5804.0,632.2203,632.5283,631.3926,631.7006,5804.0
2021-11-19 14:05:00,656.2,656.66,656.2,656.66,428.0,631.5562,631.9989,631.5562,631.9989,428.0
2021-11-19 14:10:00,656.71,657.3,656.71,657.02,878.0,632.047,632.6149,632.047,632.3454,878.0
2021-11-19 14:15:00,657.31,657.49,656.9,656.9,372.0,632.6245,632.7977,632.2299,632.2299,372.0
2021-11-19 14:20:00,658.26,658.27,658.19,658.21,600.0,633.5388,633.5485,633.4715,633.4907,600.0
2021-11-19 14:25:00,657.8,657.8,657.39,657.39,405.0,633.0961,633.0961,632.7015,632.7015,405.0
2021-11-19 14:30:00,657.5,657.5,656.49,657.21,800.0,632.8074,632.8074,631.8353,632.5283,800.0
2021-11-19 14:35:00,657.84,658.78,657.84,658.77,1100.0,633.1346,634.0393,633.1346,634.0297,1100.0
2021-11-19 14:40:00,659.19,659.9,659.19,659.9,1600.0,634.4339,635.1172,634.4339,635.1172,1600.0
2021-11-19 14:45:00,660.35,661.1,659.89,661.1,600.0,635.5503,636.2722,635.1076,636.2722,600.0
2021-11-19 14:50:00,660.75,661.26,660.57,660.57,2353.0,635.9353,636.4262,635.7621,635.7621,2353.0
2021-11-19 14:55:00,661.18,661.57,660.16,661.57,2256.0,636.3492,636.7245,635.3675,636.7245,2256.0
2021-11-19 15:00:00,660.91,661.54,660.75,660.75,500.0,636.0893,636.6956,635.9353,635.9353,500.0
2021-11-19 15:05:00,661.91,661.91,660.47,660.52,800.0,637.0518,637.0518,635.6658,635.714,800.0
2021-11-19 15:10:00,659.86,659.88,659.19,659.87,1000.0,635.0787,635.098,634.4339,635.0884,1000.0
2021-11-19 15:15:00,658.44,658.55,658.42,658.55,700.0,633.7121,633.8179,633.6928,633.8179,700.0
2021-11-19 15:20:00,658.83,659.03,658.57,658.75,1672.0,634.0874,634.2799,633.8372,634.0104,1672.0
2021-11-19 15:25:00,659.07,659.2,658.43,659.2,1300.0,634.3184,634.4435,633.7024,634.4435,1300.0
2021-11-19 15:30:00,658.59,658.72,658.52,658.63,600.0,633.8564,633.9816,633.7891,633.8949,600.0
2021-11-19 15:35:00,658.04,658.08,657.13,657.54,1204.0,633.3271,633.3656,632.4513,632.8459,1204.0
2021-11-19 15:40:00,657.23,657.42,657.07,657.23,1135.0,632.5475,632.7304,632.3935,632.5475,1135.0
2021-11-19 15:45:00,657.17,657.33,656.23,657.33,1252.0,632.4898,632.6438,631.5851,632.6438,1252.0
2021-11-19 15:50:00,657.68,657.68,656.5,656.87,1689.0,632.9806,632.9806,631.8449,632.201,1689.0
2021-11-19 15:55:00,657.22,657.72,656.39,656.88,11474.0,632.5379,633.0191,631.7391,632.2107,11474.0
2021-11-22 09:30:00,657.0,657.96,656.28,657.0,7079.0,632.3261,633.2501,631.6332,632.3261,7079.0
2021-11-22 09:35:00,655.2,657.01,651.96,651.96,1759.0,630.5937,632.3358,627.4754,627.4754,1759.0
2021-11-22 09:40:00,653.78,653.78,651.28,653.17,1221.0,629.2271,629.2271,626.821,628.64,1221.0
2021-11-22 09:45:00,653.27,655.46,651.31,655.25,2178.0,628.7362,630.844,626.8498,630.6419,2178.0
2021-11-22 09:50:00,656.6,656.81,653.97,655.54,4508.0,631.9412,632.1433,629.4099,630.921,4508.0
2021-11-22 09:55:00,655.01,656.85,652.82,652.82,8539.0,630.4109,632.1818,628.3031,628.3031,8539.0
2021-11-22 10:00:00,653.37,657.94,652.79,655.72,5147.0,628.8325,633.2308,628.2743,631.0942,5147.0
2021-11-22 10:05:00,655.71,656.12,655.01,655.88,1100.0,631.0846,631.4792,630.4109,631.2482,1100.0
2021-11-22 10:10:00,654.83,656.52,654.29,656.52,7858.0,630.2376,631.8642,629.7179,631.8642,7858.0
2021-11-22 10:15:00,656.64,657.57,656.64,657.33,1047.0,631.9797,632.8747,631.9797,632.6438,1047.0
2021-11-22 10:20:00,657.33,657.33,657.33,657.33,0.0,632.6438,632.6438,632.6438,632.6438,0.0
2021-11-22 10:25:00,656.27,656.59,656.13,656.13,2124.0,631.6236,631.9315,631.4888,631.4888,2124.0
2021-11-22 10:30:00,655.87,657.38,655.13,657.29,2007.0,631.2386,632.6919,630.5264,632.6053,2007.0
2021-11-22 10:35:00,656.66,656.66,654.76,655.64,773.0,631.9989,631.9989,630.1703,631.0172,773.0
2021-11-22 10:40:00,655.3,656.51,655.3,656.5,967.0,630.69,631.8545,630.69,631.8449,967.0
2021-11-22 10:45:00,654.65,654.92,654.05,654.31,400.0,630.0644,630.3243,629.4869,629.7372,400.0
2021-11-22 10:50:00,654.62,655.07,654.62,654.94,400.0,630.0355,630.4686,630.0355,630.3435,400.0
2021-11-22 10:55:00,654.4,654.89,654.0,654.0,663.0,629.8238,630.2954,629.4388,629.4388,663.0
2021-11-22 11:00:00,654.31,655.17,654.31,655.17,400.0,629.7372,630.5649,629.7372,630.5649,400.0
2021-11-22 11:05:00,653.32,653.61,651.97,653.05,2211.0,628.7844,629.0635,627.4851,628.5245,2211.0
2021-11-22 11:10:00,652.15,652.48,649.82,649.83,3588.0,627.6583,627.9759,625.4158,625.4254,3588.0
2021-11-22 11:15:00,649.69,651.13,649.0,651.13,1597.0,625.2907,626.6766,624.6266,626.6766,1597.0
2021-11-22 11:20:00,649.7,650.34,648.99,648.99,2721.0,625.3003,625.9163,624.617,624.617,2721.0
2021-11-22 11:25:00,649.99,649.99,648.89,648.89,1300.0,625.5794,625.5794,624.5207,624.5207,1300.0
2021-11-22 11:30:00,648.89,649.42,648.75,649.42,700.0,624.5207,625.0308,624.386,625.0308,700.0
2021-11-22 11:35:00,649.82,650.4,647.75,649.02,1930.0,625.4158,625.974,623.4235,624.6458,1930.0
2021-11-22 11:40:00,648.62,648.62,645.14,645.75,1160.0,624.2609,624.2609,620.9116,621.4986,1160.0
2021-11-22 11:45:00,644.71,645.02,644.09,644.65,1200.0,620.4977,620.7961,619.901,620.44,1200.0
2021-11-22 11:50:00,644.38,644.38,641.94,641.94,1101.0,620.1801,620.1801,617.8317,617.8317,1101.0
2021-11-22 11:55:00,641.71,641.91,640.65,641.23,900.0,617.6104,617.8029,616.5902,617.1484,900.0
2021-11-22 12:00:00,640.91,642.77,640.91,642.77,867.0,616.8404,618.6306,616.8404,618.6306,867.0
2021-11-22 12:05:00,641.61,641.9,640.89,641.9,1130.0,617.5141,617.7932,616.8212,617.7932,1130.0
2021-11-22 12:10:00,641.58,641.58,641.57,641.58,100.0,617.4852,617.4852,617.4756,617.4852,100.0
2021-11-22 12:15:00,641.47,641.62,640.77,641.14,1779.0,617.3794,617.5237,616.7057,617.0618,1779.0
2021-11-22 12:20:00,641.39,641.8,640.43,640.43,1304.0,617.3024,617.697,616.3784,616.3784,1304.0
2021-11-22 12:25:00,640.68,641.24,639.24,641.24,2300.0,616.619,617.158,615.2331,617.158,2300.0
2021-11-22 12:30:00,641.31,643.06,641.31,643.06,800.0,617.2254,618.9097,617.2254,618.9097,800.0
2021-11-22 12:35:00,643.3,643.45,641.74,642.35,1185.0,619.1407,619.285,617.6392,618.2263,1185.0
2021-11-22 12:40:00,641.99,643.24,641.43,643.24,1218.0,617.8799,619.0829,617.3409,619.0829,1218.0
2021-11-22 12:45:00,643.16,643.16,641.95,641.95,1518.0,619.0059,619.0059,617.8414,617.8414,1518.0
2021-11-22 12:50:00,641.4,641.4,641.4,641.4,100.0,617.312,617.312,617.312,617.312,100.0
2021-11-22 12:55:00,641.09,642.15,641.08,642.15,700.0,617.0137,618.0338,617.004,618.0338,700.0
2021-11-22 13:00:00,641.5,641.5,641.44,641.45,314.0,617.4083,617.4083,617.3505,617.3601,314.0
2021-11-22 13:05:00,640.83,641.76,640.2,640.95,1404.0,616.7634,617.6585,616.1571,616.8789,1404.0
2021-11-22 13:10:00,641.74,641.89,641.38,641.78,1000.0,617.6392,617.7836,617.2928,617.6777,1000.0
2021-11-22 13:15:00,641.77,642.31,641.58,641.95,1300.0,617.6681,618.1878,617.4852,617.8414,1300.0
2021-11-22 13:20:00,640.76,641.93,640.76,641.31,986.0,616.696,617.8221,616.696,617.2254,986.0
2021-11-22 13:25:00,642.25,643.03,642.25,642.25,400.0,618.1301,618.8808,618.1301,618.1301,400.0
2021-11-22 13:30:00,642.25,642.28,642.25,642.27,300.0,618.1301,618.159,618.1301,618.1493,300.0
2021-11-22 13:35:00,642.27,642.28,640.61,641.12,1767.0,618.1493,618.159,616.5517,617.0425,1767.0
2021-11-22 13:40:00,641.16,643.4,641.1,643.4,856.0,617.081,619.2369,617.0233,619.2369,856.0
2021-11-22 13:45:00,643.77,643.77,643.77,643.77,100.0,619.593,619.593,619.593,619.593,100.0
2021-11-22 13:50:00,644.52,645.3,642.43,642.43,2178.0,620.3148,621.0655,618.3033,618.3033,2178.0
2021-11-22 13:55:00,643.03,643.08,642.38,642.38,705.0,618.8808,618.9289,618.2552,618.2552,705.0
2021-11-22 14:00:00,643.06,643.79,642.77,643.34,1197.0,618.9097,619.6123,618.6306,619.1792,1197.0
2021-11-22 14:05:00,643.67,643.68,643.13,643.13,202.0,619.4968,619.5064,618.977,618.977,202.0
2021-11-22 14:10:00,643.37,643.37,643.37,643.37,100.0,619.208,619.208,619.208,619.208,100.0
2021-11-22 14:15:00,642.91,642.91,641.32,642.6,2375.0,618.7653,618.7653,617.235,618.4669,2375.0
2021-11-22 14:20:00,641.83,643.17,641.83,642.54,810.0,617.7259,619.0155,617.7259,618.4092,810.0
2021-11-22 14:25:00,642.74,642.74,642.73,642.74,100.0,618.6017,618.6017,618.5921,618.6017,100.0
2021-11-22 14:30:00,642.77,643.4,642.4,642.61,1332.0,618.6306,619.2369,618.2745,618.4766,1332.0
2021-11-22 14:35:00,642.96,643.9,642.96,643.89,700.0,618.8134,619.7181,618.8134,619.7085,700.0
2021-11-22 14:40:00,643.7,644.13,642.49,642.86,2862.0,619.5256,619.9395,618.3611,618.7172,2862.0
2021-11-22 14:45:00,642.88,643.63,642.87,643.08,1210.0,618.7364,619.4583,618.7268,618.9289,1210.0
2021-11-22 14:50:00,643.5,644.07,643.47,643.48,1026.0,619.3331,619.8817,619.3043,619.3139,1026.0
2021-11-22 14:55:00,643.47,644.0,643.0,643.53,940.0,619.3043,619.8144,618.8519,619.362,940.0
2021-11-22 15:00:00,643.4,644.14,643.4,644.08,2251.0,619.2369,619.9491,619.2369,619.8914,2251.0
2021-11-22 15:05:00,644.47,646.22,644.47,645.96,797.0,620.2667,621.951,620.2667,621.7008,797.0
2021-11-22 15:10:00,646.07,647.51,645.89,646.07,1869.0,621.8066,623.1925,621.6334,621.8066,1869.0
2021-11-22 15:15:00,646.2,646.2,646.06,646.07,200.0,621.9317,621.9317,621.797,621.8066,200.0
2021-11-22 15:20:00,646.53,646.87,646.08,646.08,2690.0,622.2494,622.5766,621.8163,621.8163,2690.0
2021-11-22 15:25:00,646.18,646.18,645.33,645.36,506.0,621.9125,621.9125,621.0944,621.1233,506.0
2021-11-22 15:30:00,645.22,645.27,643.98,643.99,1826.0,620.9885,621.0367,619.7951,619.8047,1826.0
2021-11-22 15:35:00,644.18,644.44,643.36,644.44,1980.0,619.9876,620.2378,619.1984,620.2378,1980.0
2021-11-22 15:40:00,643.97,644.18,642.85,642.99,2791.0,619.7855,619.9876,618.7076,618.8423,2791.0
2021-11-22 15:45:00,642.71,643.27,641.19,641.2,4727.0,618.5728,619.1118,617.1099,617.1195,4727.0
2021-11-22 15:50:00,640.47,640.79,639.46,639.46,4638.0,616.4169,616.7249,615.4449,615.4449,4638.0
2021-11-22 15:55:00,639.42,639.42,636.8,636.9,35424.0,615.4064,615.4064,612.8848,612.981,35424.0
2021-11-23 09:30:00,635.65,635.65,627.53,627.54,10336.0,611.778,611.778,603.9629,603.9725,10336.0
2021-11-23 09:35:00,630.22,632.33,629.68,632.21,1302.0,606.5519,608.5826,606.0322,608.4671,1302.0
2021-11-23 09:40:00,632.3,634.87,632.04,632.45,3762.0,608.5538,611.0272,608.3035,608.6981,3762.0
2021-11-23 09:45:00,631.7,634.96,631.0,634.96,7359.0,607.9763,611.1139,607.3026,611.1139,7359.0
2021-11-23 09:50:00,634.22,638.67,634.21,637.56,1075.0,610.4017,614.6845,610.392,613.6162,1075.0
2021-11-23 09:55:00,638.33,638.93,637.02,637.02,1302.0,614.3573,614.9348,613.0965,613.0965,1302.0
2021-11-23 10:00:00,637.1,637.11,635.44,635.44,600.0,613.1735,613.1831,611.5758,611.5758,600.0
2021-11-23 10:05:00,636.22,636.22,632.17,632.17,1502.0,612.3265,612.3265,608.4286,608.4286,1502.0
2021-11-23 10:10:00,632.25,632.26,630.16,630.54,1145.0,608.5056,608.5153,606.4941,606.8599,1145.0
2021-11-23 10:15:00,631.27,632.81,631.0,631.0,1978.0,607.5624,609.0446,607.3026,607.3026,1978.0
2021-11-23 10:20:00,630.41,632.65,630.41,631.82,2778.0,606.7347,608.8906,606.7347,608.0918,2778.0
2021-11-23 10:25:00,631.55,631.55,628.88,628.88,558.0,607.8319,607.8319,605.2622,605.2622,558.0
2021-11-23 10:30:00,629.51,629.65,628.77,629.1,1617.0,605.8685,606.0033,605.1563,605.4739,1617.0
2021-11-23 10:35:00,629.65,629.65,628.97,629.5,500.0,606.0033,606.0033,605.3488,605.8589,500.0
2021-11-23 10:40:00,629.49,629.61,628.05,628.27,900.0,605.8493,605.9648,604.4634,604.6751,900.0
2021-11-23 10:45:00,628.47,628.87,628.47,628.87,404.0,604.8676,605.2526,604.8676,605.2526,404.0
2021-11-23 10:50:00,628.47,628.82,627.21,627.75,800.0,604.8676,605.2045,603.6549,604.1746,800.0
2021-11-23 10:55:00,628.06,628.06,626.38,626.39,1123.0,604.473,604.473,602.8561,602.8657,1123.0
2021-11-23 11:00:00,626.17,626.17,625.37,625.74,1505.0,602.654,602.654,601.884,602.2401,1505.0
2021-11-23 11:05:00,625.83,628.03,625.83,628.0,2876.0,602.3267,604.4441,602.3267,604.4153,2876.0
2021-11-23 11:10:00,628.27,628.31,628.27,628.31,200.0,604.6751,604.7136,604.6751,604.7136,200.0
2021-11-23 11:15:00,630.45,631.02,630.01,630.89,2522.0,606.7732,607.3218,606.3498,607.1967,2522.0
2021-11-23 11:20:00,630.42,631.93,630.42,631.45,300.0,606.7444,608.1977,606.7444,607.7357,300.0
2021-11-23 11:25:00,630.62,630.84,629.94,630.66,1800.0,606.9369,607.1486,606.2824,606.9754,1800.0
2021-11-23 11:30:00,631.08,631.1,629.47,629.47,935.0,607.3796,607.3988,605.83,605.83,935.0
2021-11-23 11:35:00,628.89,630.11,628.89,630.11,500.0,605.2718,606.446,605.2718,606.446,500.0
2021-11-23 11:40:00,629.43,630.35,629.43,629.52,3111.0,605.7915,606.677,605.7915,605.8782,3111.0
2021-11-23 11:45:00,629.66,630.28,629.05,630.19,3694.0,606.0129,606.6096,605.4258,606.523,3694.0
2021-11-23 11:50:00,630.54,630.54,628.84,628.85,1688.0,606.8599,606.8599,605.2237,605.2333,1688.0
2021-11-23 11:55:00,628.93,629.33,628.62,628.75,1772.0,605.3103,605.6953,605.012,605.1371,1772.0
2021-11-23 12:00:00,628.58,629.15,628.08,628.09,1022.0,604.9735,605.5221,604.4922,604.5019,1022.0
2021-11-23 12:05:00,627.24,627.96,627.24,627.96,722.0,603.6838,604.3768,603.6838,604.3768,722.0
2021-11-23 12:10:00,627.58,627.92,626.93,626.93,1005.0,604.011,604.3383,603.3854,603.3854,1005.0
2021-11-23 12:15:00,626.97,627.09,626.96,627.09,625.0,603.4239,603.5394,603.4143,603.5394,625.0
2021-11-23 12:20:00,627.24,628.12,627.24,627.92,500.0,603.6838,604.5307,603.6838,604.3383,500.0
2021-11-23 12:25:00,628.25,628.4,625.92,627.78,7793.0,604.6559,604.8002,602.4134,604.2035,7793.0
2021-11-23 12:30:00,627.29,627.29,626.91,626.91,284.0,603.7319,603.7319,603.3662,603.3662,284.0
2021-11-23 12:35:00,626.94,626.94,626.23,626.28,1519.0,603.3951,603.3951,602.7117,602.7598,1519.0
2021-11-23 12:40:00,626.59,626.69,625.5,625.5,1511.0,603.0582,603.1544,602.0091,602.0091,1511.0
2021-11-23 12:45:00,625.01,626.01,625.0,625.0,2500.0,601.5375,602.5,601.5279,601.5279,2500.0
2021-11-23 12:50:00,624.64,624.64,624.44,624.44,200.0,601.1814,601.1814,600.9889,600.9889,200.0
2021-11-23 12:55:00,624.43,624.43,623.27,623.27,1511.0,600.9793,600.9793,599.8629,599.8629,1511.0
2021-11-23 13:00:00,622.96,623.15,622.6,623.11,1620.0,599.5645,599.7474,599.2181,599.7089,1620.0
2021-11-23 13:05:00,622.13,622.61,622.13,622.19,1248.0,598.7657,599.2277,598.7657,598.8234,1248.0
2021-11-23 13:10:00,622.05,623.05,622.04,622.63,1732.0,598.6887,599.6512,598.6791,599.2469,1732.0
2021-11-23 13:15:00,622.61,622.61,622.61,622.61,100.0,599.2277,599.2277,599.2277,599.2277,100.0
2021-11-23 13:20:00,623.18,623.67,623.03,623.47,600.0,599.7763,600.2479,599.6319,600.0554,600.0
2021-11-23 13:25:00,623.39,623.4,622.94,622.94,300.0,599.9784,599.988,599.5453,599.5453,300.0
2021-11-23 13:30:00,622.79,622.94,622.7,622.94,514.0,599.4009,599.5453,599.3143,599.5453,514.0
2021-11-23 13:35:00,622.29,623.03,622.29,622.74,800.0,598.9197,599.6319,598.9197,599.3528,800.0
2021-11-23 13:40:00,622.74,622.74,622.74,622.74,0.0,599.3528,599.3528,599.3528,599.3528,0.0
2021-11-23 13:45:00,623.45,624.19,623.0,623.0,3889.0,600.0361,600.7483,599.603,599.603,3889.0
2021-11-23 13:50:00,623.01,623.94,623.01,623.75,5850.0,599.6127,600.5077,599.6127,600.3249,5850.0
2021-11-23 13:55:00,624.77,624.81,624.05,624.06,940.0,601.3066,601.3451,600.6136,600.6232,940.0
2021-11-23 14:00:00,623.75,623.81,623.75,623.81,200.0,600.3249,600.3826,600.3249,600.3826,200.0
2021-11-23 14:05:00,623.77,624.43,623.77,624.4,1200.0,600.3441,600.9793,600.3441,600.9505,1200.0
2021-11-23 14:10:00,623.91,624.04,623.6,623.68,500.0,600.4789,600.604,600.1805,600.2575,500.0
2021-11-23 14:15:00,623.28,623.28,622.51,622.6,1858.0,599.8725,599.8725,599.1314,599.2181,1858.0
2021-11-23 14:20:00,622.7,623.65,622.7,623.21,1750.0,599.3143,600.2286,599.3143,599.8051,1750.0
2021-11-23 14:25:00,623.2,623.2,623.16,623.18,500.0,599.7955,599.7955,599.757,599.7763,500.0
2021-11-23 14:30:00,622.78,623.38,622.78,623.22,800.0,599.3913,599.9688,599.3913,599.8148,800.0
2021-11-23 14:35:00,623.15,626.51,623.15,626.51,902.0,599.7474,602.9812,599.7474,602.9812,902.0
2021-11-23 14:40:00,626.88,628.39,626.73,628.38,1040.0,603.3373,604.7906,603.1929,604.781,1040.0
2021-11-23 14:45:00,628.84,631.19,628.84,631.19,1007.0,605.2237,607.4854,605.2237,607.4854,1007.0
2021-11-23 14:50:00,630.94,632.47,630.78,631.9,2092.0,607.2448,608.7174,607.0908,608.1688,2092.0
2021-11-23 14:55:00,632.08,632.08,630.58,631.06,2635.0,608.342,608.342,606.8984,607.3603,2635.0
2021-11-23 15:00:00,631.19,631.2,630.63,631.14,1990.0,607.4854,607.4951,606.9465,607.4373,1990.0
2021-11-23 15:05:00,631.29,631.97,630.54,630.54,3585.0,607.5817,608.2362,606.8599,606.8599,3585.0
2021-11-23 15:10:00,630.8,631.27,630.8,631.26,503.0,607.1101,607.5624,607.1101,607.5528,503.0
2021-11-23 15:15:00,631.36,631.42,630.18,630.18,2200.0,607.6491,607.7068,606.5134,606.5134,2200.0
2021-11-23 15:20:00,630.33,631.21,630.33,631.0,1592.0,606.6577,607.5047,606.6577,607.3026,1592.0
2021-11-23 15:25:00,631.09,631.73,630.67,631.13,2562.0,607.3892,608.0052,606.985,607.4277,2562.0
2021-11-23 15:30:00,631.07,631.92,630.99,631.32,2605.0,607.37,608.188,607.293,607.6106,2605.0
2021-11-23 15:35:00,631.58,632.91,631.58,632.66,2671.0,607.8608,609.1409,607.8608,608.9002,2671.0
2021-11-23 15:40:00,632.49,633.22,632.48,632.65,3509.0,608.7366,609.4392,608.727,608.8906,3509.0
2021-11-23 15:45:00,632.47,632.76,631.82,632.33,2564.0,608.7174,608.9965,608.0918,608.5826,2564.0
2021-11-23 15:50:00,632.38,633.58,632.38,632.74,11825.0,608.6308,609.7857,608.6308,608.9772,11825.0
2021-11-23 15:55:00,632.66,633.01,631.88,632.26,17798.0,608.9002,609.2371,608.1495,608.5153,17798.0
2021-11-24 09:30:00,627.83,633.0,625.26,633.0,7360.0,604.2516,609.2275,601.7782,609.2275,7360.0
2021-11-24 09:35:00,631.49,633.47,628.74,629.33,2123.0,607.7742,609.6798,605.1275,605.6953,2123.0
2021-11-24 09:40:00,629.14,629.19,627.65,629.19,850.0,605.5124,605.5606,604.0784,605.5606,850.0
2021-11-24 09:45:00,626.18,628.98,626.18,628.98,743.0,602.6636,605.3584,602.6636,605.3584,743.0
2021-11-24 09:50:00,630.52,630.9,629.74,630.75,800.0,606.8406,607.2063,606.0899,607.062,800.0
2021-11-24 09:55:00,629.55,632.3,627.26,632.3,1730.0,605.907,608.5538,603.703,608.5538,1730.0
2021-11-24 10:00:00,634.89,635.4,633.06,634.13,2896.0,611.0465,611.5373,609.2852,610.315,2896.0
2021-11-24 10:05:00,633.88,633.88,632.94,633.41,454.0,610.0744,610.0744,609.1697,609.6221,454.0
2021-11-24 10:10:00,632.36,633.36,631.64,633.36,1105.0,608.6115,609.574,607.9185,609.574,1105.0
2021-11-24 10:15:00,633.08,633.08,632.88,632.91,606.0,609.3045,609.3045,609.112,609.1409,606.0
2021-11-24 10:20:00,633.8,636.42,633.8,635.95,820.0,609.9974,612.519,609.9974,612.0667,820.0
2021-11-24 10:25:00,636.68,637.84,634.0,634.0,1271.0,612.7693,613.8857,610.1899,610.1899,1271.0
2021-11-24 10:30:00,634.4,634.4,633.76,634.4,688.0,610.5749,610.5749,609.9589,610.5749,688.0
2021-11-24 10:35:00,635.55,637.78,635.55,637.34,2465.0,611.6817,613.828,611.6817,613.4045,2465.0
2021-11-24 10:40:00,637.33,637.34,634.15,634.15,400.0,613.3949,613.4045,610.3343,610.3343,400.0
2021-11-24 10:45:00,634.14,634.14,632.3,633.2,959.0,610.3247,610.3247,608.5538,609.42,959.0
2021-11-24 10:50:00,633.2,635.15,633.19,635.15,425.0,609.42,611.2967,609.4103,611.2967,425.0
2021-11-24 10:55:00,635.32,635.41,633.9,633.91,1841.0,611.4603,611.547,610.0937,610.1033,1841.0
2021-11-24 11:00:00,633.02,634.15,633.02,634.14,300.0,609.2467,610.3343,609.2467,610.3247,300.0
2021-11-24 11:05:00,635.2,637.02,635.2,637.02,400.0,611.3449,613.0965,611.3449,613.0965,400.0
2021-11-24 11:10:00,637.24,639.16,637.24,639.16,600.0,613.3082,615.1561,613.3082,615.1561,600.0
2021-11-24 11:15:00,638.24,639.31,638.24,638.68,600.0,614.2707,615.3005,614.2707,614.6942,600.0
2021-11-24 11:20:00,638.68,638.68,638.68,638.68,0.0,614.6942,614.6942,614.6942,614.6942,0.0
2021-11-24 11:25:00,638.28,639.21,638.28,639.21,469.0,614.3092,615.2043,614.3092,615.2043,469.0
2021-11-24 11:30:00,639.34,640.37,638.02,638.39,2244.0,615.3294,616.3207,614.0589,614.4151,2244.0
2021-11-24 11:35:00,638.38,638.85,638.02,638.85,532.0,614.4054,614.8578,614.0589,614.8578,532.0
2021-11-24 11:40:00,639.77,640.56,639.77,640.56,413.0,615.7432,616.5036,615.7432,616.5036,413.0
2021-11-24 11:45:00,640.56,640.56,640.56,640.56,0.0,616.5036,616.5036,616.5036,616.5036,0.0
2021-11-24 11:50:00,641.73,641.85,640.59,640.59,919.0,617.6296,617.7451,616.5324,616.5324,919.0
2021-11-24 11:55:00,640.93,640.93,640.93,640.93,100.0,616.8597,616.8597,616.8597,616.8597,100.0
2021-11-24 12:00:00,640.95,640.95,640.24,640.5,1004.0,616.8789,616.8789,616.1956,616.4458,1004.0
2021-11-24 12:05:00,641.27,642.01,641.27,641.95,500.0,617.1869,617.8991,617.1869,617.8414,500.0
2021-11-24 12:10:00,642.73,642.73,642.47,642.64,1200.0,618.5921,618.5921,618.3418,618.5054,1200.0
2021-11-24 12:15:00,642.15,642.15,640.79,640.8,1400.0,618.0338,618.0338,616.7249,616.7345,1400.0
2021-11-24 12:20:00,640.69,640.7,639.4,639.4,300.0,616.6287,616.6383,615.3871,615.3871,300.0
2021-11-24 12:25:00,639.6,642.0,639.6,641.99,642.0,615.5796,617.8895,615.5796,617.8799,642.0
2021-11-24 12:30:00,641.76,642.0,641.76,642.0,300.0,617.6585,617.8895,617.6585,617.8895,300.0
2021-11-24 12:35:00,642.94,642.94,642.93,642.94,100.0,618.7942,618.7942,618.7846,618.7942,100.0
2021-11-24 12:40:00,642.39,643.18,641.99,643.18,600.0,618.2648,619.0252,617.8799,619.0252,600.0
2021-11-24 12:45:00,642.46,642.96,642.45,642.46,438.0,618.3322,618.8134,618.3226,618.3322,438.0
2021-11-24 12:50:00,642.46,642.46,642.46,642.46,0.0,618.3322,618.3322,618.3322,618.3322,0.0
2021-11-24 12:55:00,645.06,645.06,645.05,645.06,100.0,620.8346,620.8346,620.8249,620.8346,100.0
2021-11-24 13:00:00,644.13,645.34,643.96,643.97,1676.0,619.9395,621.104,619.7759,619.7855,1676.0
2021-11-24 13:05:00,643.72,644.76,643.54,643.54,600.0,619.5449,620.5458,619.3716,619.3716,600.0
2021-11-24 13:10:00,644.23,644.23,644.23,644.23,100.0,620.0357,620.0357,620.0357,620.0357,100.0
2021-11-24 13:15:00,643.84,644.83,641.92,642.88,2515.0,619.6604,620.6132,617.8125,618.7364,2515.0
2021-11-24 13:20:00,641.91,642.21,641.23,642.0,1475.0,617.8029,618.0916,617.1484,617.8895,1475.0
2021-11-24 13:25:00,641.86,642.47,641.85,642.43,5345.0,617.7547,618.3418,617.7451,618.3033,5345.0
2021-11-24 13:30:00,642.02,642.02,642.02,642.02,650.0,617.9087,617.9087,617.9087,617.9087,650.0
2021-11-24 13:35:00,642.23,642.23,641.03,641.03,900.0,618.1108,618.1108,616.9559,616.9559,900.0
2021-11-24 13:40:00,641.63,641.86,641.63,641.74,700.0,617.5334,617.7547,617.5334,617.6392,700.0
2021-11-24 13:45:00,642.39,642.88,641.97,642.88,8096.0,618.2648,618.7364,617.8606,618.7364,8096.0
2021-11-24 13:50:00,642.08,643.31,641.5,642.79,4407.0,617.9665,619.1503,617.4083,618.6498,4407.0
2021-11-24 13:55:00,643.44,643.44,641.61,641.61,1814.0,619.2754,619.2754,617.5141,617.5141,1814.0
2021-11-24 14:00:00,643.23,643.24,643.02,643.02,400.0,619.0733,619.0829,618.8712,618.8712,400.0
2021-11-24 14:05:00,643.25,643.26,643.25,643.26,298.0,619.0925,619.1022,619.0925,619.1022,298.0
2021-11-24 14:10:00,642.53,642.53,641.4,641.4,300.0,618.3996,618.3996,617.312,617.312,300.0
2021-11-24 14:15:00,642.77,643.32,642.77,643.31,300.0,618.6306,619.1599,618.6306,619.1503,300.0
2021-11-24 14:20:00,643.55,643.62,643.45,643.61,400.0,619.3813,619.4486,619.285,619.439,400.0
2021-11-24 14:25:00,643.01,643.48,642.24,642.6,508.0,618.8615,619.3139,618.1205,618.4669,508.0
2021-11-24 14:30:00,643.21,643.91,643.18,643.43,830.0,619.054,619.7277,619.0252,619.2658,830.0
2021-11-24 14:35:00,642.77,642.77,642.77,642.77,200.0,618.6306,618.6306,618.6306,618.6306,200.0
2021-11-24 14:40:00,643.26,643.28,643.26,643.28,200.0,619.1022,619.1214,619.1022,619.1214,200.0
2021-11-24 14:45:00,644.04,644.82,644.04,644.82,200.0,619.8529,620.6036,619.8529,620.6036,200.0
2021-11-24 14:50:00,645.05,645.05,645.05,645.05,100.0,620.8249,620.8249,620.8249,620.8249,100.0
2021-11-24 14:55:00,645.79,645.79,644.88,644.88,920.0,621.5371,621.5371,620.6613,620.6613,920.0
2021-11-24 15:00:00,644.59,644.59,644.26,644.26,200.0,620.3822,620.3822,620.0646,620.0646,200.0
2021-11-24 15:05:00,645.1,645.1,645.1,645.1,100.0,620.8731,620.8731,620.8731,620.8731,100.0
2021-11-24 15:10:00,645.69,646.19,645.67,645.9,642.0,621.4409,621.9221,621.4216,621.643,642.0
2021-11-24 15:15:00,646.07,647.23,646.07,646.82,2255.0,621.8066,622.9231,621.8066,622.5285,2255.0
2021-11-24 15:20:00,646.9,647.5,645.99,645.99,3736.0,622.6055,623.1829,621.7296,621.7296,3736.0
2021-11-24 15:25:00,646.18,646.18,645.95,645.95,200.0,621.9125,621.9125,621.6911,621.6911,200.0
2021-11-24 15:30:00,646.31,646.53,645.26,646.25,1176.0,622.0376,622.2494,621.027,621.9799,1176.0
2021-11-24 15:35:00,646.74,647.18,646.0,647.14,3395.0,622.4515,622.8749,621.7393,622.8364,3395.0
2021-11-24 15:40:00,646.68,646.72,645.18,646.18,2810.0,622.3937,622.4322,620.9501,621.9125,2810.0
2021-11-24 15:45:00,646.23,646.34,645.52,646.3,2093.0,621.9606,622.0665,621.2773,622.028,2093.0
2021-11-24 15:50:00,645.86,646.56,645.27,645.63,4448.0,621.6045,622.2782,621.0367,621.3832,4448.0
2021-11-24 15:55:00,645.29,645.29,641.48,642.49,78614.0,621.0559,621.0559,617.389,618.3611,78614.0
2021-11-26 09:30:00,631.34,639.99,630.97,639.42,9027.0,607.6298,615.955,607.2737,615.4064,9027.0
2021-11-26 09:35:00,635.17,635.36,635.17,635.36,405.0,611.316,611.4988,611.316,611.4988,405.0
2021-11-26 09:40:00,633.82,634.76,632.47,632.48,1366.0,610.0167,610.9214,608.7174,608.727,1366.0
2021-11-26 09:45:00,632.63,632.96,631.87,631.87,500.0,608.8714,609.189,608.1399,608.1399,500.0
2021-11-26 09:50:00,634.26,637.41,633.27,633.27,1751.0,610.4402,613.4719,609.4873,609.4873,1751.0
2021-11-26 09:55:00,632.84,634.09,632.31,633.24,618.0,609.0735,610.2765,608.5634,609.4585,618.0
2021-11-26 10:00:00,632.08,632.08,628.0,628.25,1647.0,608.342,608.342,604.4153,604.6559,1647.0
2021-11-26 10:05:00,628.03,630.65,627.24,630.32,2087.0,604.4441,606.9657,603.6838,606.6481,2087.0
2021-11-26 10:10:00,630.61,631.26,629.46,631.26,500.0,606.9272,607.5528,605.8204,607.5528,500.0
2021-11-26 10:15:00,631.18,632.5,629.12,632.41,3005.0,607.4758,608.7463,605.4932,608.6596,3005.0
2021-11-26 10:20:00,632.0,632.59,630.71,630.71,811.0,608.265,608.8329,607.0235,607.0235,811.0
2021-11-26 10:25:00,629.27,629.65,628.56,629.11,600.0,605.6376,606.0033,604.9542,605.4836,600.0
2021-11-26 10:30:00,630.55,631.1,628.55,629.18,1914.0,606.8695,607.3988,604.9446,605.5509,1914.0
2021-11-26 10:35:00,629.71,630.99,629.71,630.99,200.0,606.061,607.293,606.061,607.293,200.0
2021-11-26 10:40:00,629.85,630.72,629.57,630.72,721.0,606.1958,607.0331,605.9263,607.0331,721.0
2021-11-26 10:45:00,630.96,630.96,629.01,629.44,1425.0,607.2641,607.2641,605.3873,605.8012,1425.0
2021-11-26 10:50:00,629.42,629.42,627.23,627.81,1408.0,605.7819,605.7819,603.6742,604.2324,1408.0
2021-11-26 10:55:00,626.84,627.75,625.92,627.11,1847.0,603.2988,604.1746,602.4134,603.5587,1847.0
2021-11-26 11:00:00,627.76,627.76,625.76,626.58,1240.0,604.1843,604.1843,602.2594,603.0486,1240.0
2021-11-26 11:05:00,627.65,627.65,626.87,626.87,731.0,604.0784,604.0784,603.3277,603.3277,731.0
2021-11-26 11:10:00,627.2,627.69,626.56,626.56,532.0,603.6453,604.1169,603.0293,603.0293,532.0
2021-11-26 11:15:00,625.91,626.73,624.82,626.5,2424.0,602.4037,603.1929,601.3547,602.9716,2424.0
2021-11-26 11:20:00,626.21,627.25,625.43,627.25,1389.0,602.6925,603.6934,601.9418,603.6934,1389.0
2021-11-26 11:25:00,625.98,626.52,625.0,625.25,1930.0,602.4711,602.9908,601.5279,601.7685,1930.0
2021-11-26 11:30:00,626.24,626.29,624.95,625.23,1047.0,602.7213,602.7695,601.4798,601.7493,1047.0
2021-11-26 11:35:00,626.39,626.96,626.39,626.96,200.0,602.8657,603.4143,602.8657,603.4143,200.0
2021-11-26 11:40:00,628.33,628.33,626.71,626.71,818.0,604.7329,604.7329,603.1737,603.1737,818.0
2021-11-26 11:45:00,626.93,626.93,624.23,624.44,2666.0,603.3854,603.3854,600.7868,600.9889,2666.0
2021-11-26 11:50:00,624.87,625.14,623.79,623.96,1200.0,601.4028,601.6627,600.3634,600.527,1200.0
2021-11-26 11:55:00,625.92,626.36,625.13,626.36,801.0,602.4134,602.8368,601.653,602.8368,801.0
2021-11-26 12:00:00,625.34,625.59,622.79,624.01,1891.0,601.8551,602.0958,599.4009,600.5751,1891.0
2021-11-26 12:05:00,622.47,624.19,622.47,623.77,1257.0,599.0929,600.7483,599.0929,600.3441,1257.0
2021-11-26 12:10:00,624.69,624.98,622.23,623.41,1500.0,601.2296,601.5087,598.8619,599.9976,1500.0
2021-11-26 12:15:00,623.35,623.36,622.22,622.22,800.0,599.9399,599.9495,598.8523,598.8523,800.0
2021-11-26 12:20:00,622.26,623.51,622.08,622.28,1014.0,598.8908,600.0939,598.7176,598.9101,1014.0
2021-11-26 12:25:00,623.19,625.13,623.19,624.95,900.0,599.7859,601.653,599.7859,601.4798,900.0
2021-11-26 12:30:00,626.03,626.67,625.47,626.24,1255.0,602.5192,603.1352,601.9803,602.7213,1255.0
2021-11-26 12:35:00,626.6,628.22,626.6,626.88,1311.0,603.0678,604.627,603.0678,603.3373,1311.0
2021-11-26 12:40:00,626.61,626.75,625.07,625.42,2100.0,603.0775,603.2122,601.5953,601.9321,2100.0
2021-11-26 12:45:00,625.46,625.46,624.12,625.03,5124.0,601.9706,601.9706,600.681,601.5568,5124.0
2021-11-26 12:50:00,624.54,624.63,619.13,619.48,9406.0,601.0852,601.1718,595.8784,596.2152,9406.0
2021-11-26 12:55:00,618.91,622.76,618.91,622.27,12160.0,595.6666,599.372,595.6666,598.9004,12160.0
2021-11-29 09:30:00,634.97,638.51,634.97,635.27,6314.0,611.1235,614.5305,611.1235,611.4122,6314.0
2021-11-29 09:35:00,634.27,634.81,631.23,634.62,9210.0,610.4498,610.9695,607.5239,610.7866,9210.0
2021-11-29 09:40:00,634.62,636.59,633.66,636.59,1679.0,610.7866,612.6827,609.8627,612.6827,1679.0
2021-11-29 09:45:00,634.23,635.18,632.8,634.85,2101.0,610.4113,611.3256,609.035,611.008,2101.0
2021-11-29 09:50:00,634.23,636.99,634.23,635.7,2011.0,610.4113,613.0676,610.4113,611.8261,2011.0
2021-11-29 09:55:00,635.17,637.5,635.17,636.47,4549.0,611.316,613.5585,611.316,612.5672,4549.0
2021-11-29 10:00:00,636.1,637.39,635.26,635.43,1700.0,612.2111,613.4526,611.4026,611.5662,1700.0
2021-11-29 10:05:00,636.25,638.73,636.25,638.44,1000.0,612.3554,614.7423,612.3554,614.4632,1000.0
2021-11-29 10:10:00,639.95,642.43,638.56,642.43,1119.0,615.9165,618.3033,614.5787,618.3033,1119.0
2021-11-29 10:15:00,642.7,642.79,639.82,640.94,2557.0,618.5632,618.6498,615.7913,616.8693,2557.0
2021-11-29 10:20:00,640.21,642.0,639.62,642.0,1324.0,616.1667,617.8895,615.5989,617.8895,1324.0
2021-11-29 10:25:00,643.74,643.74,642.22,642.22,905.0,619.5641,619.5641,618.1012,618.1012,905.0
2021-11-29 10:30:00,640.92,642.42,638.56,638.57,700.0,616.85,618.2937,614.5787,614.5883,700.0
2021-11-29 10:35:00,640.33,640.86,640.23,640.66,1300.0,616.2822,616.7923,616.1859,616.5998,1300.0
2021-11-29 10:40:00,640.84,641.67,640.12,640.73,1800.0,616.773,617.5719,616.0801,616.6672,1800.0
2021-11-29 10:45:00,641.61,641.61,638.83,638.84,2186.0,617.5141,617.5141,614.8385,614.8482,2186.0
2021-11-29 10:50:00,639.7,639.7,638.22,639.63,500.0,615.6759,615.6759,614.2514,615.6085,500.0
2021-11-29 10:55:00,640.5,641.08,639.42,641.08,1100.0,616.4458,617.004,615.4064,617.004,1100.0
2021-11-29 11:00:00,641.08,641.12,638.81,638.82,1338.0,617.004,617.0425,614.8193,614.8289,1338.0
2021-11-29 11:05:00,638.81,640.09,638.79,638.79,477.0,614.8193,616.0512,614.8,614.8,477.0
2021-11-29 11:10:00,638.92,639.56,638.92,639.44,400.0,614.9251,615.5411,614.9251,615.4256,400.0
2021-11-29 11:15:00,642.18,642.18,640.45,641.43,2006.0,618.0627,618.0627,616.3977,617.3409,2006.0
2021-11-29 11:20:00,641.32,642.19,641.17,642.19,1514.0,617.235,618.0723,617.0906,618.0723,1514.0
2021-11-29 11:25:00,641.62,643.25,641.62,643.25,1010.0,617.5237,619.0925,617.5237,619.0925,1010.0
2021-11-29 11:30:00,644.62,646.1,643.97,645.1,1650.0,620.4111,621.8355,619.7855,620.8731,1650.0
2021-11-29 11:35:00,646.1,647.96,646.09,647.9,1700.0,621.8355,623.6256,621.8259,623.5679,1700.0
2021-11-29 11:40:00,648.68,649.27,648.68,649.27,500.0,624.3186,624.8864,624.3186,624.8864,500.0
2021-11-29 11:45:00,648.1,648.33,647.13,647.13,1045.0,623.7604,623.9818,622.8268,622.8268,1045.0
2021-11-29 11:50:00,646.36,647.86,646.36,647.86,300.0,622.0857,623.5294,622.0857,623.5294,300.0
2021-11-29 11:55:00,648.77,648.77,648.77,648.77,100.0,624.4052,624.4052,624.4052,624.4052,100.0
2021-11-29 12:00:00,648.01,648.59,647.62,647.76,1116.0,623.6738,624.232,623.2984,623.4332,1116.0
2021-11-29 12:05:00,648.98,649.29,648.06,648.17,1672.0,624.6073,624.9057,623.7219,623.8278,1672.0
2021-11-29 12:10:00,649.41,649.41,649.4,649.41,100.0,625.0212,625.0212,625.0116,625.0212,100.0
2021-11-29 12:15:00,648.55,648.55,647.07,648.36,1916.0,624.1935,624.1935,622.7691,624.0106,1916.0
2021-11-29 12:20:00,648.62,648.83,648.31,648.53,600.0,624.2609,624.463,623.9625,624.1742,600.0
2021-11-29 12:25:00,648.15,648.93,647.82,648.28,876.0,623.8085,624.5592,623.4909,623.9336,876.0
2021-11-29 12:30:00,648.22,648.45,647.55,647.56,1200.0,623.8759,624.0972,623.231,623.2407,1200.0
2021-11-29 12:35:00,647.92,648.9,647.9,648.9,600.0,623.5871,624.5303,623.5679,624.5303,600.0
2021-11-29 12:40:00,648.62,649.0,648.0,648.66,1540.0,624.2609,624.6266,623.6641,624.2994,1540.0
2021-11-29 12:45:00,649.32,649.45,648.73,648.84,1101.0,624.9346,625.0597,624.3667,624.4726,1101.0
2021-11-29 12:50:00,648.73,648.73,647.7,647.7,536.0,624.3667,624.3667,623.3754,623.3754,536.0
2021-11-29 12:55:00,647.73,648.28,646.82,646.82,1000.0,623.4043,623.9336,622.5285,622.5285,1000.0
2021-11-29 13:00:00,647.06,648.06,647.06,647.59,1610.0,622.7594,623.7219,622.7594,623.2695,1610.0
2021-11-29 13:05:00,647.36,647.36,647.09,647.09,731.0,623.0482,623.0482,622.7883,622.7883,731.0
2021-11-29 13:10:00,647.0,647.0,646.21,646.75,500.0,622.7017,622.7017,621.9414,622.4611,500.0
2021-11-29 13:15:00,646.85,646.91,645.78,646.47,1000.0,622.5573,622.6151,621.5275,622.1916,1000.0
2021-11-29 13:20:00,647.11,647.11,646.17,646.17,503.0,622.8076,622.8076,621.9029,621.9029,503.0
2021-11-29 13:25:00,645.75,645.75,644.53,644.53,1965.0,621.4986,621.4986,620.3245,620.3245,1965.0
2021-11-29 13:30:00,644.93,645.59,644.93,645.59,300.0,620.7094,621.3447,620.7094,621.3447,300.0
2021-11-29 13:35:00,645.41,645.41,644.07,644.3,2061.0,621.1714,621.1714,619.8817,620.1031,2061.0
2021-11-29 13:40:00,644.59,644.61,644.59,644.61,200.0,620.3822,620.4015,620.3822,620.4015,200.0
2021-11-29 13:45:00,644.75,645.11,644.53,644.89,2515.0,620.5362,620.8827,620.3245,620.6709,2515.0
2021-11-29 13:50:00,644.62,645.12,644.6,645.11,500.0,620.4111,620.8923,620.3918,620.8827,500.0
2021-11-29 13:55:00,645.25,645.8,645.25,645.42,1060.0,621.0174,621.5468,621.0174,621.181,1060.0
2021-11-29 14:00:00,645.79,645.99,645.71,645.98,500.0,621.5371,621.7296,621.4601,621.72,500.0
2021-11-29 14:05:00,646.3,647.03,646.3,647.03,300.0,622.028,622.7306,622.028,622.7306,300.0
2021-11-29 14:10:00,646.92,647.83,646.81,646.82,733.0,622.6247,623.5005,622.5188,622.5285,733.0
2021-11-29 14:15:00,646.5,646.68,646.26,646.68,501.0,622.2205,622.3937,621.9895,622.3937,501.0
2021-11-29 14:20:00,646.44,647.4,646.4,646.4,1901.0,622.1627,623.0867,622.1242,622.1242,1901.0
2021-11-29 14:25:00,646.86,646.95,646.61,646.95,800.0,622.567,622.6536,622.3263,622.6536,800.0
2021-11-29 14:30:00,646.28,646.54,646.28,646.53,401.0,622.0087,622.259,622.0087,622.2494,401.0
2021-11-29 14:35:00,646.22,646.55,645.72,646.04,1350.0,621.951,622.2686,621.4698,621.7778,1350.0
2021-11-29 14:40:00,647.15,647.37,645.85,645.88,2500.0,622.8461,623.0578,621.5949,621.6238,2500.0
2021-11-29 14:45:00,645.48,645.68,645.31,645.31,900.0,621.2388,621.4313,621.0752,621.0752,900.0
2021-11-29 14:50:00,646.14,646.74,646.14,646.73,1400.0,621.874,622.4515,621.874,622.4418,1400.0
2021-11-29 14:55:00,646.73,646.73,646.73,646.73,0.0,622.4418,622.4418,622.4418,622.4418,0.0
2021-11-29 15:00:00,646.42,646.99,646.31,646.67,1634.0,622.1435,622.6921,622.0376,622.3841,1634.0
2021-11-29 15:05:00,646.67,646.67,646.67,646.67,0.0,622.3841,622.3841,622.3841,622.3841,0.0
2021-11-29 15:10:00,647.17,647.53,647.16,647.36,400.0,622.8653,623.2118,622.8557,623.0482,400.0
2021-11-29 15:15:00,647.96,648.66,647.66,647.67,800.0,623.6256,624.2994,623.3369,623.3465,800.0
2021-11-29 15:20:00,647.51,647.51,646.56,646.91,806.0,623.1925,623.1925,622.2782,622.6151,806.0
2021-11-29 15:25:00,647.61,648.16,647.61,648.16,800.0,623.2888,623.8181,623.2888,623.8181,800.0
2021-11-29 15:30:00,647.77,648.27,647.72,648.26,900.0,623.4428,623.924,623.3947,623.9144,900.0
2021-11-29 15:35:00,648.5,648.5,647.22,647.22,1435.0,624.1454,624.1454,622.9134,622.9134,1435.0
2021-11-29 15:40:00,647.27,647.43,646.33,647.43,1207.0,622.9616,623.1156,622.0569,623.1156,1207.0
2021-11-29 15:45:00,646.97,647.02,646.5,647.02,1016.0,622.6728,622.7209,622.2205,622.7209,1016.0
2021-11-29 15:50:00,646.24,647.05,646.22,646.57,2194.0,621.9702,622.7498,621.951,622.2878,2194.0
2021-11-29 15:55:00,646.42,646.96,645.09,645.47,16115.0,622.1435,622.6632,620.8634,621.2292,16115.0
2021-11-30 09:30:00,639.16,642.98,637.47,642.98,4445.0,615.1561,618.8327,613.5296,618.8327,4445.0
2021-11-30 09:35:00,641.61,642.55,638.37,639.27,2380.0,617.5141,618.4188,614.3958,615.262,2380.0
2021-11-30 09:40:00,639.47,642.02,637.52,639.5,3706.0,615.4545,617.9087,613.5777,615.4834,3706.0
2021-11-30 09:45:00,640.51,642.3,640.1,642.3,1300.0,616.4554,618.1782,616.0608,618.1782,1300.0
2021-11-30 09:50:00,641.55,644.27,639.25,644.27,2101.0,617.4564,620.0742,615.2428,620.0742,2101.0
2021-11-30 09:55:00,645.4,647.29,644.05,644.08,2062.0,621.1618,622.9808,619.8625,619.8914,2062.0
2021-11-30 10:00:00,644.65,646.55,643.97,645.65,1719.0,620.44,622.2686,619.7855,621.4024,1719.0
2021-11-30 10:05:00,648.51,648.7,648.51,648.7,219.0,624.155,624.3379,624.155,624.3379,219.0
2021-11-30 10:10:00,648.79,649.85,646.58,648.05,1712.0,624.4245,625.4447,622.2975,623.7123,1712.0
2021-11-30 10:15:00,647.9,649.89,647.61,649.82,800.0,623.5679,625.4832,623.2888,625.4158,800.0
2021-11-30 10:20:00,648.74,648.74,645.35,645.36,1200.0,624.3764,624.3764,621.1137,621.1233,1200.0
2021-11-30 10:25:00,645.92,647.25,645.92,647.25,400.0,621.6623,622.9423,621.6623,622.9423,400.0
2021-11-30 10:30:00,649.32,649.39,649.12,649.13,476.0,624.9346,625.0019,624.7421,624.7517,476.0
2021-11-30 10:35:00,648.67,648.67,644.45,647.2,1302.0,624.309,624.309,620.2475,622.8942,1302.0
2021-11-30 10:40:00,646.7,646.7,645.29,645.29,11027.0,622.413,622.413,621.0559,621.0559,11027.0
2021-11-30 10:45:00,643.92,643.97,641.08,641.08,800.0,619.7374,619.7855,617.004,617.004,800.0
2021-11-30 10:50:00,641.57,641.57,638.54,638.54,700.0,617.4756,617.4756,614.5594,614.5594,700.0
2021-11-30 10:55:00,637.78,638.09,636.24,636.24,801.0,613.828,614.1263,612.3458,612.3458,801.0
2021-11-30 11:00:00,636.09,636.09,632.96,633.98,1505.0,612.2014,612.2014,609.189,610.1707,1505.0
2021-11-30 11:05:00,634.04,635.25,632.74,635.25,2418.0,610.2284,611.393,608.9772,611.393,2418.0
2021-11-30 11:10:00,635.25,638.72,633.77,638.72,800.0,611.393,614.7327,609.9686,614.7327,800.0
2021-11-30 11:15:00,639.68,640.05,638.02,638.04,4362.0,615.6566,616.0127,614.0589,614.0782,4362.0
2021-11-30 11:20:00,637.05,637.33,635.96,636.49,889.0,613.1254,613.3949,612.0763,612.5864,889.0
2021-11-30 11:25:00,636.23,636.94,635.74,636.36,2200.0,612.3362,613.0195,611.8646,612.4613,2200.0
2021-11-30 11:30:00,637.93,637.93,637.36,637.84,300.0,613.9723,613.9723,613.4237,613.8857,300.0
2021-11-30 11:35:00,637.34,637.53,636.58,637.53,600.0,613.4045,613.5873,612.673,613.5873,600.0
2021-11-30 11:40:00,637.95,637.95,636.16,636.17,760.0,613.9916,613.9916,612.2688,612.2784,760.0
2021-11-30 11:45:00,636.09,636.09,634.79,634.84,615.0,612.2014,612.2014,610.9503,610.9984,615.0
2021-11-30 11:50:00,634.66,635.18,634.65,634.98,500.0,610.8251,611.3256,610.8155,611.1331,500.0
2021-11-30 11:55:00,634.72,636.5,634.72,636.5,311.0,610.8829,612.596,610.8829,612.596,311.0
2021-11-30 12:00:00,635.76,636.03,634.76,634.76,500.0,611.8838,612.1437,610.9214,610.9214,500.0
2021-11-30 12:05:00,635.08,635.08,633.4,633.82,1110.0,611.2294,611.2294,609.6125,610.0167,1110.0
2021-11-30 12:10:00,633.64,635.54,633.43,635.54,824.0,609.8434,611.6721,609.6413,611.6721,824.0
2021-11-30 12:15:00,635.44,635.98,635.06,635.06,1500.0,611.5758,612.0956,611.2101,611.2101,1500.0
2021-11-30 12:20:00,634.41,635.72,634.12,635.72,400.0,610.5845,611.8453,610.3054,611.8453,400.0
2021-11-30 12:25:00,635.72,635.72,635.72,635.72,0.0,611.8453,611.8453,611.8453,611.8453,0.0
2021-11-30 12:30:00,635.8,635.8,635.28,635.8,400.0,611.9223,611.9223,611.4218,611.9223,400.0
2021-11-30 12:35:00,636.74,636.74,635.95,636.4,600.0,612.827,612.827,612.0667,612.4998,600.0
2021-11-30 12:40:00,637.36,638.56,637.23,638.35,604.0,613.4237,614.5787,613.2986,614.3766,604.0
2021-11-30 12:45:00,638.76,638.77,637.46,637.46,400.0,614.7712,614.7808,613.52,613.52,400.0
2021-11-30 12:50:00,637.94,639.15,637.93,639.15,400.0,613.982,615.1465,613.9723,615.1465,400.0
2021-11-30 12:55:00,639.47,639.48,637.37,637.59,902.0,615.4545,615.4641,613.4334,613.6451,902.0
2021-11-30 13:00:00,638.35,639.51,638.22,639.51,905.0,614.3766,615.493,614.2514,615.493,905.0
2021-11-30 13:05:00,638.26,639.9,638.17,639.9,800.0,614.2899,615.8683,614.2033,615.8683,800.0
2021-11-30 13:10:00,639.26,639.31,639.26,639.31,300.0,615.2524,615.3005,615.2524,615.3005,300.0
2021-11-30 13:15:00,639.64,641.05,638.39,638.73,5906.0,615.6181,616.9752,614.4151,614.7423,5906.0
2021-11-30 13:20:00,638.58,640.05,638.16,640.05,800.0,614.5979,616.0127,614.1937,616.0127,800.0
2021-11-30 13:25:00,638.33,638.43,638.33,638.43,200.0,614.3573,614.4535,614.3573,614.4535,200.0
2021-11-30 13:30:00,639.14,639.14,638.52,638.58,300.0,615.1369,615.1369,614.5402,614.5979,300.0
2021-11-30 13:35:00,640.24,640.24,639.59,639.6,200.0,616.1956,616.1956,615.57,615.5796,200.0
2021-11-30 13:40:00,639.77,639.85,638.79,638.8,1024.0,615.7432,615.8202,614.8,614.8097,1024.0
2021-11-30 13:45:00,638.8,638.8,638.49,638.62,7100.0,614.8097,614.8097,614.5113,614.6364,7100.0
2021-11-30 13:50:00,640.08,641.46,639.69,641.46,700.0,616.0416,617.3698,615.6662,617.3698,700.0
2021-11-30 13:55:00,641.6,641.6,641.06,641.17,500.0,617.5045,617.5045,616.9848,617.0906,500.0
2021-11-30 14:00:00,640.84,640.84,640.84,640.84,100.0,616.773,616.773,616.773,616.773,100.0
2021-11-30 14:05:00,640.26,640.64,639.01,640.16,7941.0,616.2148,616.5806,615.0118,616.1186,7941.0
2021-11-30 14:10:00,640.54,640.83,639.67,640.14,721.0,616.4843,616.7634,615.647,616.0993,721.0
2021-11-30 14:15:00,640.21,640.39,640.1,640.39,300.0,616.1667,616.3399,616.0608,616.3399,300.0
2021-11-30 14:20:00,641.69,641.69,640.88,640.88,450.0,617.5911,617.5911,616.8115,616.8115,450.0
2021-11-30 14:25:00,640.92,641.81,640.92,641.14,1000.0,616.85,617.7066,616.85,617.0618,1000.0
2021-11-30 14:30:00,640.14,641.26,640.0,641.26,500.0,616.0993,617.1773,615.9646,617.1773,500.0
2021-11-30 14:35:00,640.61,640.81,639.7,639.7,1001.0,616.5517,616.7442,615.6759,615.6759,1001.0
2021-11-30 14:40:00,640.45,640.45,638.17,638.18,600.0,616.3977,616.3977,614.2033,614.2129,600.0
2021-11-30 14:45:00,637.93,638.03,637.58,637.59,500.0,613.9723,614.0686,613.6355,613.6451,500.0
2021-11-30 14:50:00,637.14,637.14,635.84,636.12,1708.0,613.212,613.212,611.9608,612.2303,1708.0
2021-11-30 14:55:00,635.09,635.71,634.37,635.38,941.0,611.239,611.8357,610.546,611.5181,941.0
2021-11-30 15:00:00,635.73,636.03,635.65,635.65,418.0,611.8549,612.1437,611.778,611.778,418.0
2021-11-30 15:05:00,635.47,635.98,634.4,634.66,1500.0,611.6047,612.0956,610.5749,610.8251,1500.0
2021-11-30 15:10:00,633.23,633.63,633.0,633.48,1027.0,609.4488,609.8338,609.2275,609.6894,1027.0
2021-11-30 15:15:00,634.28,634.98,634.27,634.98,400.0,610.4594,611.1331,610.4498,611.1331,400.0
2021-11-30 15:20:00,634.39,634.49,633.69,633.69,1618.0,610.5653,610.6615,609.8916,609.8916,1618.0
2021-11-30 15:25:00,633.05,635.0,632.39,634.44,2000.0,609.2756,611.1524,608.6404,610.6134,2000.0
2021-11-30 15:30:00,633.93,636.75,633.93,635.83,8449.0,610.1225,612.8366,610.1225,611.9512,8449.0
2021-11-30 15:35:00,635.2,635.3,634.06,634.93,1100.0,611.3449,611.4411,610.2477,611.085,1100.0
2021-11-30 15:40:00,633.51,635.0,633.46,634.8,1400.0,609.7183,611.1524,609.6702,610.9599,1400.0
2021-11-30 15:45:00,635.41,635.69,633.56,633.56,1507.0,611.547,611.8165,609.7664,609.7664,1507.0
2021-11-30 15:50:00,632.75,632.75,628.31,629.18,9238.0,608.9869,608.9869,604.7136,605.5509,9238.0
2021-11-30 15:55:00,629.44,630.48,628.73,629.64,26348.0,605.8012,606.8021,605.1178,605.9937,26348.0
2021-12-01 09:30:00,638.64,642.2,638.2,638.65,5048.0,614.6557,618.082,614.2322,614.6653,5048.0
2021-12-01 09:35:00,636.6,637.79,633.53,637.79,600.0,612.6923,613.8376,609.7376,613.8376,600.0
2021-12-01 09:40:00,638.51,638.51,638.51,638.51,100.0,614.5305,614.5305,614.5305,614.5305,100.0
2021-12-01 09:45:00,637.34,638.05,637.16,638.05,300.0,613.4045,614.0878,613.2312,614.0878,300.0
2021-12-01 09:50:00,636.22,637.12,634.36,634.84,900.0,612.3265,613.1927,610.5364,610.9984,900.0
2021-12-01 09:55:00,634.98,635.37,632.31,632.31,1037.0,611.1331,611.5085,608.5634,608.5634,1037.0
2021-12-01 10:00:00,634.12,634.92,632.17,634.35,2159.0,610.3054,611.0754,608.4286,610.5268,2159.0
2021-12-01 10:05:00,634.99,635.51,634.46,635.51,400.0,611.1427,611.6432,610.6326,611.6432,400.0
2021-12-01 10:10:00,636.98,636.98,635.26,636.0,4384.0,613.058,613.058,611.4026,612.1148,4384.0
2021-12-01 10:15:00,637.31,639.4,637.31,638.23,448.0,613.3756,615.3871,613.3756,614.2611,448.0
2021-12-01 10:20:00,637.85,637.85,636.36,636.66,413.0,613.8953,613.8953,612.4613,612.75,413.0
2021-12-01 10:25:00,638.44,640.0,638.44,639.09,910.0,614.4632,615.9646,614.4632,615.0888,910.0
2021-12-01 10:30:00,639.62,640.25,639.62,640.25,200.0,615.5989,616.2052,615.5989,616.2052,200.0
2021-12-01 10:35:00,639.51,640.25,638.82,638.82,400.0,615.493,616.2052,614.8289,614.8289,400.0
2021-12-01 10:40:00,636.88,638.45,636.88,638.01,671.0,612.9618,614.4728,612.9618,614.0493,671.0
2021-12-01 10:45:00,639.91,641.07,639.91,640.24,920.0,615.878,616.9944,615.878,616.1956,920.0
2021-12-01 10:50:00,637.78,640.7,637.78,640.7,582.0,613.828,616.6383,613.828,616.6383,582.0
2021-12-01 10:55:00,641.05,641.05,640.52,640.52,550.0,616.9752,616.9752,616.4651,616.4651,550.0
2021-12-01 11:00:00,639.25,639.25,638.51,638.51,1020.0,615.2428,615.2428,614.5305,614.5305,1020.0
2021-12-01 11:05:00,638.23,638.23,637.8,637.95,1586.0,614.2611,614.2611,613.8472,613.9916,1586.0
2021-12-01 11:10:00,638.44,638.51,637.96,638.17,1000.0,614.4632,614.5305,614.0012,614.2033,1000.0
2021-12-01 11:15:00,637.68,637.68,636.57,637.13,1100.0,613.7317,613.7317,612.6634,613.2024,1100.0
2021-12-01 11:20:00,637.13,637.13,637.13,637.13,0.0,613.2024,613.2024,613.2024,613.2024,0.0
2021-12-01 11:25:00,636.35,636.37,635.82,636.37,507.0,612.4517,612.4709,611.9416,612.4709,507.0
2021-12-01 11:30:00,635.8,636.55,635.49,636.55,1100.0,611.9223,612.6442,611.624,612.6442,1100.0
2021-12-01 11:35:00,638.25,639.24,638.14,639.01,600.0,614.2803,615.2331,614.1744,615.0118,600.0
2021-12-01 11:40:00,638.92,640.27,638.92,640.27,600.0,614.9251,616.2244,614.9251,616.2244,600.0
2021-12-01 11:45:00,639.28,639.64,638.1,639.4,800.0,615.2716,615.6181,614.1359,615.3871,800.0
2021-12-01 11:50:00,638.82,639.04,637.82,637.82,2598.0,614.8289,615.0406,613.8665,613.8665,2598.0
2021-12-01 11:55:00,637.61,637.61,636.48,636.97,712.0,613.6643,613.6643,612.5768,613.0484,712.0
2021-12-01 12:00:00,637.24,637.79,637.24,637.78,300.0,613.3082,613.8376,613.3082,613.828,300.0
2021-12-01 12:05:00,638.51,638.94,637.91,637.92,401.0,614.5305,614.9444,613.9531,613.9627,401.0
2021-12-01 12:10:00,638.68,639.01,638.43,638.67,800.0,614.6942,615.0118,614.4535,614.6845,800.0
2021-12-01 12:15:00,639.13,639.25,639.06,639.25,300.0,615.1273,615.2428,615.0599,615.2428,300.0
2021-12-01 12:20:00,637.32,637.32,636.63,636.63,374.0,613.3852,613.3852,612.7211,612.7211,374.0
2021-12-01 12:25:00,637.22,637.22,636.15,636.79,400.0,613.289,613.289,612.2592,612.8751,400.0
2021-12-01 12:30:00,636.15,637.27,634.85,635.54,900.0,612.2592,613.3371,611.008,611.6721,900.0
2021-12-01 12:35:00,635.16,636.2,635.16,636.2,401.0,611.3064,612.3073,611.3064,612.3073,401.0
2021-12-01 12:40:00,636.31,636.61,635.65,635.65,573.0,612.4132,612.7019,611.778,611.778,573.0
2021-12-01 12:45:00,635.51,635.99,635.42,635.99,300.0,611.6432,612.1052,611.5566,612.1052,300.0
2021-12-01 12:50:00,636.03,636.03,634.92,634.92,700.0,612.1437,612.1437,611.0754,611.0754,700.0
2021-12-01 12:55:00,633.26,634.05,633.0,633.0,801.0,609.4777,610.238,609.2275,609.2275,801.0
2021-12-01 13:00:00,633.49,633.8,632.16,632.16,500.0,609.6991,609.9974,608.419,608.419,500.0
2021-12-01 13:05:00,631.83,631.83,628.55,628.55,2244.0,608.1014,608.1014,604.9446,604.9446,2244.0
2021-12-01 13:10:00,627.5,627.54,626.39,627.45,2235.0,603.934,603.9725,602.8657,603.8859,2235.0
2021-12-01 13:15:00,627.46,627.72,625.72,625.82,802.0,603.8955,604.1458,602.2209,602.3171,802.0
2021-12-01 13:20:00,625.26,626.47,625.26,626.47,400.0,601.7782,602.9427,601.7782,602.9427,400.0
2021-12-01 13:25:00,628.2,628.2,628.2,628.2,100.0,604.6077,604.6077,604.6077,604.6077,100.0
2021-12-01 13:30:00,627.77,628.05,627.4,627.4,804.0,604.1939,604.4634,603.8378,603.8378,804.0
2021-12-01 13:35:00,628.26,628.26,628.26,628.26,100.0,604.6655,604.6655,604.6655,604.6655,100.0
2021-12-01 13:40:00,630.54,630.55,628.78,629.02,673.0,606.8599,606.8695,605.166,605.3969,673.0
2021-12-01 13:45:00,628.96,628.96,627.08,627.08,511.0,605.3392,605.3392,603.5298,603.5298,511.0
2021-12-01 13:50:00,627.8,629.43,627.68,629.43,1676.0,604.2228,605.7915,604.1073,605.7915,1676.0
2021-12-01 13:55:00,629.99,630.87,629.9,629.98,400.0,606.3305,607.1775,606.2439,606.3209,400.0
2021-12-01 14:00:00,629.23,629.62,628.18,629.16,1956.0,605.5991,605.9744,604.5885,605.5317,1956.0
2021-12-01 14:05:00,629.67,629.67,628.48,629.26,1941.0,606.0225,606.0225,604.8772,605.6279,1941.0
2021-12-01 14:10:00,628.25,628.25,626.22,626.99,1721.0,604.6559,604.6559,602.7021,603.4432,1721.0
2021-12-01 14:15:00,627.31,627.31,626.37,626.37,1110.0,603.7512,603.7512,602.8465,602.8465,1110.0
2021-12-01 14:20:00,626.5,628.84,626.5,628.73,888.0,602.9716,605.2237,602.9716,605.1178,888.0
2021-12-01 14:25:00,630.31,631.98,629.57,631.98,1361.0,606.6385,608.2458,605.9263,608.2458,1361.0
2021-12-01 14:30:00,632.26,632.61,631.64,631.64,1200.0,608.5153,608.8521,607.9185,607.9185,1200.0
2021-12-01 14:35:00,630.91,631.67,629.76,630.84,1600.0,607.216,607.9474,606.1092,607.1486,1600.0
2021-12-01 14:40:00,631.38,631.38,629.74,630.28,1905.0,607.6683,607.6683,606.0899,606.6096,1905.0
2021-12-01 14:45:00,630.43,632.78,630.43,632.55,2262.0,606.754,609.0157,606.754,608.7944,2262.0
2021-12-01 14:50:00,632.63,633.35,630.98,631.2,2100.0,608.8714,609.5643,607.2833,607.4951,2100.0
2021-12-01 14:55:00,630.94,632.79,630.93,632.79,1036.0,607.2448,609.0254,607.2352,609.0254,1036.0
2021-12-01 15:00:00,632.48,632.54,629.42,630.16,1868.0,608.727,608.7848,605.7819,606.4941,1868.0
2021-12-01 15:05:00,629.71,630.68,629.01,629.01,1187.0,606.061,606.9946,605.3873,605.3873,1187.0
2021-12-01 15:10:00,628.97,629.35,628.23,628.72,1800.0,605.3488,605.7146,604.6366,605.1082,1800.0
2021-12-01 15:15:00,627.86,627.86,625.89,625.89,1206.0,604.2805,604.2805,602.3845,602.3845,1206.0
2021-12-01 15:20:00,625.38,625.96,623.51,623.74,1386.0,601.8936,602.4519,600.0939,600.3152,1386.0
2021-12-01 15:25:00,623.15,623.92,622.43,622.43,1775.0,599.7474,600.4885,599.0544,599.0544,1775.0
2021-12-01 15:30:00,621.83,622.33,621.01,622.1,3291.0,598.477,598.9582,597.6878,598.7368,3291.0
2021-12-01 15:35:00,622.51,623.69,621.07,623.32,3239.0,599.1314,600.2671,597.7455,599.911,3239.0
2021-12-01 15:40:00,623.19,624.98,622.11,624.45,1882.0,599.7859,601.5087,598.7465,600.9986,1882.0
2021-12-01 15:45:00,624.45,625.38,623.98,624.0,1319.0,600.9986,601.8936,600.5462,600.5655,1319.0
2021-12-01 15:50:00,621.42,621.74,619.7,620.07,2606.0,598.0824,598.3903,596.427,596.7831,2606.0
2021-12-01 15:55:00,619.38,619.38,615.77,616.2,14573.0,596.119,596.119,592.6446,593.0584,14573.0
2021-12-02 09:30:00,616.55,624.46,616.55,622.18,6296.0,593.3953,601.0082,593.3953,598.8138,6296.0
2021-12-02 09:35:00,621.74,628.38,621.73,627.66,600.0,598.3903,604.781,598.3807,604.088,600.0
2021-12-02 09:40:00,630.0,631.13,628.45,630.63,2246.0,606.3401,607.4277,604.8484,606.9465,2246.0
2021-12-02 09:45:00,631.44,631.66,631.44,631.66,300.0,607.7261,607.9378,607.7261,607.9378,300.0
2021-12-02 09:50:00,633.7,635.29,633.24,635.29,766.0,609.9012,611.4315,609.4585,611.4315,766.0
2021-12-02 09:55:00,635.14,636.01,632.94,633.46,2003.0,611.2871,612.1244,609.1697,609.6702,2003.0
2021-12-02 10:00:00,633.85,636.63,633.79,635.87,1569.0,610.0456,612.7211,609.9878,611.9897,1569.0
2021-12-02 10:05:00,636.0,636.96,634.73,634.73,728.0,612.1148,613.0388,610.8925,610.8925,728.0
2021-12-02 10:10:00,633.73,633.74,630.66,630.66,626.0,609.9301,609.9397,606.9754,606.9754,626.0
2021-12-02 10:15:00,630.01,631.57,629.6,631.57,1751.0,606.3498,607.8512,605.9552,607.8512,1751.0
2021-12-02 10:20:00,632.08,632.33,631.35,632.3,2647.0,608.342,608.5826,607.6394,608.5538,2647.0
2021-12-02 10:25:00,632.78,634.04,632.61,633.36,892.0,609.0157,610.2284,608.8521,609.574,892.0
2021-12-02 10:30:00,634.69,634.69,633.01,633.01,1516.0,610.854,610.854,609.2371,609.2371,1516.0
2021-12-02 10:35:00,631.66,632.21,630.79,630.79,504.0,607.9378,608.4671,607.1005,607.1005,504.0
2021-12-02 10:40:00,632.46,633.11,630.29,630.39,1400.0,608.7078,609.3333,606.6192,606.7155,1400.0
2021-12-02 10:45:00,630.11,632.3,630.1,631.69,1882.0,606.446,608.5538,606.4364,607.9667,1882.0
2021-12-02 10:50:00,631.58,632.45,628.54,628.54,6299.0,607.8608,608.6981,604.935,604.935,6299.0
2021-12-02 10:55:00,627.75,630.28,627.75,630.06,1445.0,604.1746,606.6096,604.1746,606.3979,1445.0
2021-12-02 11:00:00,631.84,632.19,629.78,629.78,3135.0,608.111,608.4479,606.1284,606.1284,3135.0
2021-12-02 11:05:00,631.27,631.45,630.41,630.89,2350.0,607.5624,607.7357,606.7347,607.1967,2350.0
2021-12-02 11:10:00,631.84,632.71,631.66,632.35,1161.0,608.111,608.9484,607.9378,608.6019,1161.0
2021-12-02 11:15:00,633.16,633.16,633.16,633.16,100.0,609.3815,609.3815,609.3815,609.3815,100.0
2021-12-02 11:20:00,634.05,634.7,632.92,632.92,2174.0,610.238,610.8636,609.1505,609.1505,2174.0
2021-12-02 11:25:00,632.14,632.14,631.65,631.65,200.0,608.3998,608.3998,607.9282,607.9282,200.0
2021-12-02 11:30:00,631.06,631.06,628.48,628.66,1101.0,607.3603,607.3603,604.8772,605.0505,1101.0
2021-12-02 11:35:00,629.06,629.66,629.06,629.2,600.0,605.4354,606.0129,605.4354,605.5702,600.0
2021-12-02 11:40:00,629.43,629.68,629.18,629.43,1600.0,605.7915,606.0322,605.5509,605.7915,1600.0
2021-12-02 11:45:00,627.01,627.42,627.01,627.42,400.0,603.4624,603.857,603.4624,603.857,400.0
2021-12-02 11:50:00,627.42,629.41,627.42,629.41,4213.0,603.857,605.7723,603.857,605.7723,4213.0
2021-12-02 11:55:00,629.33,629.33,627.62,629.25,1871.0,605.6953,605.6953,604.0495,605.6183,1871.0
2021-12-02 12:00:00,629.47,630.01,628.34,629.72,2036.0,605.83,606.3498,604.7425,606.0707,2036.0
2021-12-02 12:05:00,630.11,630.51,629.68,629.69,4506.0,606.446,606.831,606.0322,606.0418,4506.0
2021-12-02 12:10:00,629.72,630.07,629.1,629.55,2795.0,606.0707,606.4075,605.4739,605.907,2795.0
2021-12-02 12:15:00,629.2,629.69,629.15,629.3,2016.0,605.5702,606.0418,605.5221,605.6664,2016.0
2021-12-02 12:20:00,629.56,629.84,629.36,629.82,1444.0,605.9167,606.1861,605.7242,606.1669,1444.0
2021-12-02 12:25:00,629.55,630.11,629.55,630.11,866.0,605.907,606.446,605.907,606.446,866.0
2021-12-02 12:30:00,630.52,631.02,629.96,629.96,3084.0,606.8406,607.3218,606.3016,606.3016,3084.0
2021-12-02 12:35:00,629.7,630.85,628.71,630.85,700.0,606.0514,607.1582,605.0986,607.1582,700.0
2021-12-02 12:40:00,630.84,630.86,630.84,630.86,200.0,607.1486,607.1678,607.1486,607.1678,200.0
2021-12-02 12:45:00,631.33,634.0,631.33,633.76,1450.0,607.6202,610.1899,607.6202,609.9589,1450.0
2021-12-02 12:50:00,633.77,633.81,632.45,632.45,5666.0,609.9686,610.0071,608.6981,608.6981,5666.0
2021-12-02 12:55:00,632.58,633.79,632.57,633.62,828.0,608.8232,609.9878,608.8136,609.8242,828.0
2021-12-02 13:00:00,632.67,633.95,632.45,633.23,1900.0,608.9099,610.1418,608.6981,609.4488,1900.0
2021-12-02 13:05:00,631.35,631.35,631.32,631.32,200.0,607.6394,607.6394,607.6106,607.6106,200.0
2021-12-02 13:10:00,632.13,632.49,631.54,632.49,1405.0,608.3901,608.7366,607.8223,608.7366,1405.0
2021-12-02 13:15:00,632.06,632.67,631.67,631.67,1212.0,608.3228,608.9099,607.9474,607.9474,1212.0
2021-12-02 13:20:00,630.95,630.95,629.99,629.99,601.0,607.2545,607.2545,606.3305,606.3305,601.0
2021-12-02 13:25:00,630.04,630.24,629.96,630.24,672.0,606.3786,606.5711,606.3016,606.5711,672.0
2021-12-02 13:30:00,630.87,630.87,630.01,630.59,3474.0,607.1775,607.1775,606.3498,606.908,3474.0
2021-12-02 13:35:00,631.25,631.25,630.74,630.8,800.0,607.5432,607.5432,607.0523,607.1101,800.0
2021-12-02 13:40:00,631.38,631.38,630.35,630.35,200.0,607.6683,607.6683,606.677,606.677,200.0
2021-12-02 13:45:00,630.16,630.58,629.56,630.58,1600.0,606.4941,606.8984,605.9167,606.8984,1600.0
2021-12-02 13:50:00,629.99,631.2,629.99,631.12,3398.0,606.3305,607.4951,606.3305,607.4181,3398.0
2021-12-02 13:55:00,631.25,631.75,631.02,631.25,9167.0,607.5432,608.0244,607.3218,607.5432,9167.0
2021-12-02 14:00:00,631.6,631.91,630.77,630.77,1740.0,607.8801,608.1784,607.0812,607.0812,1740.0
2021-12-02 14:05:00,630.61,631.49,630.61,631.21,1900.0,606.9272,607.7742,606.9272,607.5047,1900.0
2021-12-02 14:10:00,631.44,631.44,630.36,630.48,3400.0,607.7261,607.7261,606.6866,606.8021,3400.0
2021-12-02 14:15:00,631.38,631.45,630.79,631.45,1607.0,607.6683,607.7357,607.1005,607.7357,1607.0
2021-12-02 14:20:00,631.59,631.59,631.29,631.3,500.0,607.8704,607.8704,607.5817,607.5913,500.0
2021-12-02 14:25:00,631.11,631.56,630.3,630.64,2300.0,607.4085,607.8416,606.6289,606.9561,2300.0
2021-12-02 14:30:00,630.43,631.22,630.43,631.22,400.0,606.754,607.5143,606.754,607.5143,400.0
2021-12-02 14:35:00,630.44,630.88,629.92,629.92,1000.0,606.7636,607.1871,606.2631,606.2631,1000.0
2021-12-02 14:40:00,630.19,630.24,629.93,629.93,918.0,606.523,606.5711,606.2728,606.2728,918.0
2021-12-02 14:45:00,630.09,630.39,629.48,629.54,1126.0,606.4268,606.7155,605.8397,605.8974,1126.0
2021-12-02 14:50:00,629.22,629.84,628.91,629.31,1300.0,605.5894,606.1861,605.2911,605.6761,1300.0
2021-12-02 14:55:00,630.02,630.95,630.02,630.56,900.0,606.3594,607.2545,606.3594,606.8791,900.0
2021-12-02 15:00:00,631.03,631.2,630.22,630.53,1700.0,607.3315,607.4951,606.5519,606.8502,1700.0
2021-12-02 15:05:00,630.62,631.43,630.44,630.44,1514.0,606.9369,607.7164,606.7636,606.7636,1514.0
2021-12-02 15:10:00,630.45,630.64,629.39,630.64,1802.0,606.7732,606.9561,605.753,606.9561,1802.0
2021-12-02 15:15:00,630.57,630.57,629.76,630.15,1418.0,606.8887,606.8887,606.1092,606.4845,1418.0
2021-12-02 15:20:00,629.51,630.04,629.44,629.71,1600.0,605.8685,606.3786,605.8012,606.061,1600.0
2021-12-02 15:25:00,629.5,630.08,629.14,630.05,1900.0,605.8589,606.4171,605.5124,606.3883,1900.0
2021-12-02 15:30:00,630.22,631.15,630.21,630.98,2300.0,606.5519,607.447,606.5423,607.2833,2300.0
2021-12-02 15:35:00,631.25,632.77,631.01,632.77,1902.0,607.5432,609.0061,607.3122,609.0061,1902.0
2021-12-02 15:40:00,632.75,633.25,632.42,632.88,2857.0,608.9869,609.4681,608.6693,609.112,2857.0
2021-12-02 15:45:00,633.19,633.19,631.38,632.87,4854.0,609.4103,609.4103,607.6683,609.1024,4854.0
2021-12-02 15:50:00,632.66,632.66,629.97,630.05,12964.0,608.9002,608.9002,606.3113,606.3883,12964.0
2021-12-02 15:55:00,630.4,630.52,629.29,629.58,43963.0,606.7251,606.8406,605.6568,605.9359,43963.0
2021-12-03 09:30:00,632.64,633.51,630.39,630.39,4310.0,608.881,609.7183,606.7155,606.7155,4310.0
2021-12-03 09:35:00,628.17,628.17,626.34,626.34,727.0,604.5789,604.5789,602.8176,602.8176,727.0
2021-12-03 09:40:00,626.87,628.64,626.86,628.64,526.0,603.3277,605.0312,603.3181,605.0312,526.0
2021-12-03 09:45:00,628.64,628.64,628.64,628.64,0.0,605.0312,605.0312,605.0312,605.0312,0.0
2021-12-03 09:50:00,625.95,625.95,619.69,619.69,1255.0,602.4422,602.4422,596.4173,596.4173,1255.0
2021-12-03 09:55:00,617.67,621.9,617.67,621.9,1933.0,594.4732,598.5443,594.4732,598.5443,1933.0
2021-12-03 10:00:00,618.32,618.32,616.64,618.3,2155.0,595.0988,595.0988,593.4819,595.0795,2155.0
2021-12-03 10:05:00,620.56,620.56,617.83,619.25,600.0,597.2547,597.2547,594.6272,595.9939,600.0
2021-12-03 10:10:00,616.47,616.81,615.86,615.86,712.0,593.3183,593.6455,592.7312,592.7312,712.0
2021-12-03 10:15:00,617.45,619.0,617.01,617.37,1112.0,594.2615,595.7532,593.838,594.1845,1112.0
2021-12-03 10:20:00,617.03,617.51,615.31,616.12,1600.0,593.8572,594.3192,592.2018,592.9814,1600.0
2021-12-03 10:25:00,615.01,615.74,613.77,615.74,912.0,591.9131,592.6157,590.7197,592.6157,912.0
2021-12-03 10:30:00,614.64,614.65,611.88,611.88,700.0,591.557,591.5666,588.9006,588.9006,700.0
2021-12-03 10:35:00,611.52,612.57,607.09,608.0,2754.0,588.5542,589.5647,584.2905,585.1664,2754.0
2021-12-03 10:40:00,608.19,608.19,604.11,605.2,3056.0,585.3492,585.3492,581.4224,582.4715,3056.0
2021-12-03 10:45:00,603.97,603.97,600.76,601.41,1100.0,581.2877,581.2877,578.1983,578.8238,1100.0
2021-12-03 10:50:00,602.31,602.75,600.0,601.25,1910.0,579.69,580.1135,577.4668,578.6699,1910.0
2021-12-03 10:55:00,601.0,601.59,598.32,598.32,4581.0,578.4292,578.9971,575.8499,575.8499,4581.0
2021-12-03 11:00:00,597.66,600.02,597.66,599.31,2167.0,575.2147,577.486,575.2147,576.8027,2167.0
2021-12-03 11:05:00,598.66,598.66,596.59,597.66,4002.0,576.1771,576.1771,574.1849,575.2147,4002.0
2021-12-03 11:10:00,598.34,598.34,595.98,595.98,1382.0,575.8691,575.8691,573.5978,573.5978,1382.0
2021-12-03 11:15:00,596.46,596.46,594.47,595.13,2006.0,574.0597,574.0597,572.1445,572.7797,2006.0
2021-12-03 11:20:00,594.99,599.33,594.51,598.73,2671.0,572.645,576.822,572.183,576.2445,2671.0
2021-12-03 11:25:00,597.94,600.0,597.94,599.84,1330.0,575.4842,577.4668,575.4842,577.3128,1330.0
2021-12-03 11:30:00,599.39,600.94,599.39,600.92,1200.0,576.8797,578.3715,576.8797,578.3522,1200.0
2021-12-03 11:35:00,600.84,600.84,597.49,599.3,2083.0,578.2753,578.2753,575.0511,576.7931,2083.0
2021-12-03 11:40:00,598.5,599.32,597.67,597.85,1289.0,576.0231,576.8123,575.2243,575.3975,1289.0
2021-12-03 11:45:00,596.53,598.12,595.95,596.64,1746.0,574.1271,575.6574,573.5689,574.233,1746.0
2021-12-03 11:50:00,597.8,598.65,596.19,598.64,910.0,575.3494,576.1675,573.7999,576.1579,910.0
2021-12-03 11:55:00,597.41,598.05,596.03,596.03,1597.0,574.9741,575.59,573.6459,573.6459,1597.0
2021-12-03 12:00:00,596.19,596.64,594.74,596.08,1536.0,573.7999,574.233,572.4043,573.694,1536.0
2021-12-03 12:05:00,596.88,598.67,596.88,597.93,1686.0,574.464,576.1867,574.464,575.4745,1686.0
2021-12-03 12:10:00,599.29,599.29,598.32,598.58,2654.0,576.7835,576.7835,575.8499,576.1001,2654.0
2021-12-03 12:15:00,598.58,600.54,598.58,600.54,500.0,576.1001,577.9865,576.1001,577.9865,500.0
2021-12-03 12:20:00,600.57,601.8,600.5,601.8,1423.0,578.0154,579.1992,577.948,579.1992,1423.0
2021-12-03 12:25:00,601.57,602.74,600.94,600.94,700.0,578.9778,580.1039,578.3715,578.3715,700.0
2021-12-03 12:30:00,601.4,601.41,600.74,600.74,300.0,578.8142,578.8238,578.179,578.179,300.0
2021-12-03 12:35:00,598.58,603.1,598.58,603.1,800.0,576.1001,580.4504,576.1001,580.4504,800.0
2021-12-03 12:40:00,604.06,604.4,602.87,602.87,1000.0,581.3743,581.7016,580.229,580.229,1000.0
2021-12-03 12:45:00,602.45,602.45,602.21,602.22,700.0,579.8248,579.8248,579.5938,579.6034,700.0
2021-12-03 12:50:00,600.9,600.9,600.9,600.9,100.0,578.333,578.333,578.333,578.333,100.0
2021-12-03 12:55:00,600.22,600.22,597.9,597.9,890.0,577.6785,577.6785,575.4457,575.4457,890.0
2021-12-03 13:00:00,599.55,599.68,598.51,598.8,1100.0,577.0337,577.1588,576.0328,576.3119,1100.0
2021-12-03 13:05:00,600.44,602.04,599.76,601.13,917.0,577.8903,579.4302,577.2358,578.5544,917.0
2021-12-03 13:10:00,602.87,602.87,599.64,599.79,1325.0,580.229,580.229,577.1203,577.2647,1325.0
2021-12-03 13:15:00,599.39,601.51,599.39,601.35,400.0,576.8797,578.9201,576.8797,578.7661,400.0
2021-12-03 13:20:00,600.75,601.94,600.75,601.9,851.0,578.1886,579.3339,578.1886,579.2954,851.0
2021-12-03 13:25:00,600.46,600.62,599.33,599.33,800.0,577.9095,578.0635,576.822,576.822,800.0
2021-12-03 13:30:00,599.68,599.68,598.5,598.5,823.0,577.1588,577.1588,576.0231,576.0231,823.0
2021-12-03 13:35:00,598.39,598.4,596.55,597.62,1517.0,575.9173,575.9269,574.1464,575.1762,1517.0
2021-12-03 13:40:00,597.61,598.23,597.46,597.5,520.0,575.1666,575.7633,575.0222,575.0607,520.0
2021-12-03 13:45:00,597.25,597.25,595.65,595.97,700.0,574.8201,574.8201,573.2802,573.5881,700.0
2021-12-03 13:50:00,597.32,597.43,595.85,596.65,1500.0,574.8874,574.9933,573.4727,574.2426,1500.0
2021-12-03 13:55:00,596.44,597.89,596.44,597.57,1880.0,574.0405,575.436,574.0405,575.1281,1880.0
2021-12-03 14:00:00,597.56,598.24,596.58,598.24,1600.0,575.1184,575.7729,574.1752,575.7729,1600.0
2021-12-03 14:05:00,598.01,598.69,597.34,597.52,951.0,575.5515,576.206,574.9067,575.0799,951.0
2021-12-03 14:10:00,597.68,598.51,597.68,598.51,452.0,575.2339,576.0328,575.2339,576.0328,452.0
2021-12-03 14:15:00,597.45,597.45,596.0,596.67,1050.0,575.0126,575.0126,573.617,574.2619,1050.0
2021-12-03 14:20:00,596.19,597.31,595.76,597.31,3512.0,573.7999,574.8778,573.386,574.8778,3512.0
2021-12-03 14:25:00,598.52,599.48,598.52,599.17,1108.0,576.0424,576.9663,576.0424,576.668,1108.0
2021-12-03 14:30:00,598.55,599.51,597.44,598.98,2600.0,576.0713,576.9952,575.0029,576.4851,2600.0
2021-12-03 14:35:00,599.19,599.6,597.34,597.34,1037.0,576.6872,577.0818,574.9067,574.9067,1037.0
2021-12-03 14:40:00,598.61,599.92,598.09,599.15,3257.0,576.129,577.3898,575.6285,576.6487,3257.0
2021-12-03 14:45:00,599.51,599.51,598.73,598.84,1400.0,576.9952,576.9952,576.2445,576.3504,1400.0
2021-12-03 14:50:00,599.12,599.3,597.77,597.77,1500.0,576.6198,576.7931,575.3205,575.3205,1500.0
2021-12-03 14:55:00,597.64,598.8,595.86,595.86,970.0,575.1954,576.3119,573.4823,573.4823,970.0
2021-12-03 15:00:00,594.71,596.77,592.63,596.77,2972.0,572.3755,574.3581,570.3736,574.3581,2972.0
2021-12-03 15:05:00,596.91,598.9,596.09,596.09,896.0,574.4928,576.4081,573.7036,573.7036,896.0
2021-12-03 15:10:00,596.24,596.64,596.18,596.18,839.0,573.848,574.233,573.7903,573.7903,839.0
2021-12-03 15:15:00,596.13,597.54,596.13,596.74,1879.0,573.7421,575.0992,573.7421,574.3292,1879.0
2021-12-03 15:20:00,596.97,599.51,596.97,598.78,2959.0,574.5506,576.9952,574.5506,576.2926,2959.0
2021-12-03 15:25:00,599.33,601.45,599.33,600.45,2383.0,576.822,578.8623,576.822,577.8999,2383.0
2021-12-03 15:30:00,600.89,601.4,600.17,601.4,3682.0,578.3234,578.8142,577.6304,578.8142,3682.0
2021-12-03 15:35:00,601.6,601.6,599.8,600.06,3073.0,579.0067,579.0067,577.2743,577.5245,3073.0
2021-12-03 15:40:00,599.9,599.98,598.29,598.78,2854.0,577.3706,577.4476,575.821,576.2926,2854.0
2021-12-03 15:45:00,598.05,598.44,596.43,598.18,4063.0,575.59,575.9654,574.0309,575.7152,4063.0
2021-12-03 15:50:00,601.14,602.99,599.14,602.99,6165.0,578.564,580.3445,576.6391,580.3445,6165.0
2021-12-03 15:55:00,603.11,605.23,603.04,603.22,35872.0,580.46,582.5004,580.3926,580.5659,35872.0
2021-12-06 09:30:00,605.09,608.52,601.46,605.43,4610.0,582.3656,585.6668,578.872,582.6929,4610.0
2021-12-06 09:35:00,600.42,600.42,597.33,598.58,1069.0,577.871,577.871,574.8971,576.1001,1069.0
2021-12-06 09:40:00,598.97,600.1,597.02,600.07,1300.0,576.4755,577.563,574.5987,577.5342,1300.0
2021-12-06 09:45:00,598.95,599.25,593.01,593.01,700.0,576.4562,576.745,570.7393,570.7393,700.0
2021-12-06 09:50:00,595.23,596.15,594.31,594.83,2197.0,572.8759,573.7614,571.9905,572.491,2197.0
2021-12-06 09:55:00,593.66,597.8,593.66,597.8,1720.0,571.3649,575.3494,571.3649,575.3494,1720.0
2021-12-06 10:00:00,598.07,599.48,597.04,597.74,2000.0,575.6093,576.9663,574.618,575.2917,2000.0
2021-12-06 10:05:00,598.53,598.62,596.71,598.62,2806.0,576.052,576.1386,574.3004,576.1386,2806.0
2021-12-06 10:10:00,597.42,600.86,597.42,600.86,762.0,574.9837,578.2945,574.9837,578.2945,762.0
2021-12-06 10:15:00,602.98,603.79,602.66,603.79,350.0,580.3349,581.1145,580.0269,581.1145,350.0
2021-12-06 10:20:00,602.47,605.66,602.47,604.11,2983.0,579.844,582.9142,579.844,581.4224,2983.0
2021-12-06 10:25:00,604.12,608.0,604.11,607.92,3326.0,581.4321,585.1664,581.4224,585.0894,3326.0
2021-12-06 10:30:00,606.45,607.0,605.76,605.76,1062.0,583.6746,584.2039,583.0105,583.0105,1062.0
2021-12-06 10:35:00,606.33,606.33,605.86,605.87,210.0,583.5591,583.5591,583.1067,583.1164,210.0
2021-12-06 10:40:00,605.89,605.9,602.52,603.54,1500.0,583.1356,583.1452,579.8922,580.8739,1500.0
2021-12-06 10:45:00,603.79,603.79,602.6,603.29,2015.0,581.1145,581.1145,579.9692,580.6332,2015.0
2021-12-06 10:50:00,603.77,603.92,601.86,603.15,1500.0,581.0952,581.2396,579.2569,580.4985,1500.0
2021-12-06 10:55:00,602.24,605.28,602.23,605.27,300.0,579.6227,582.5485,579.6131,582.5389,300.0
2021-12-06 11:00:00,606.3,606.69,605.02,606.69,1305.0,583.5302,583.9056,582.2983,583.9056,1305.0
2021-12-06 11:05:00,606.79,607.72,606.78,607.72,821.0,584.0018,584.8969,583.9922,584.8969,821.0
2021-12-06 11:10:00,609.16,609.36,605.69,606.82,1834.0,586.2828,586.4753,582.9431,584.0307,1834.0
2021-12-06 11:15:00,606.75,608.68,606.74,607.59,855.0,583.9633,585.8208,583.9537,584.7718,855.0
2021-12-06 11:20:00,606.96,606.96,606.56,606.57,315.0,584.1654,584.1654,583.7804,583.7901,315.0
2021-12-06 11:25:00,606.29,608.8,606.24,608.8,6282.0,583.5206,585.9363,583.4725,585.9363,6282.0
2021-12-06 11:30:00,607.06,607.54,606.62,607.54,1650.0,584.2617,584.7236,583.8382,584.7236,1650.0
2021-12-06 11:35:00,607.83,607.83,605.21,605.22,1800.0,585.0027,585.0027,582.4811,582.4908,1800.0
2021-12-06 11:40:00,605.76,606.8,605.76,606.5,1300.0,583.0105,584.0114,583.0105,583.7227,1300.0
2021-12-06 11:45:00,606.5,606.5,604.35,604.35,1149.0,583.7227,583.7227,581.6534,581.6534,1149.0
2021-12-06 11:50:00,602.84,605.94,602.84,605.94,1395.0,580.2001,583.1837,580.2001,583.1837,1395.0
2021-12-06 11:55:00,605.88,605.88,604.47,605.23,2013.0,583.126,583.126,581.7689,582.5004,2013.0
2021-12-06 12:00:00,606.0,606.72,605.84,605.84,521.0,583.2415,583.9344,583.0875,583.0875,521.0
2021-12-06 12:05:00,606.15,606.31,604.81,605.84,1351.0,583.3858,583.5398,582.0962,583.0875,1351.0
2021-12-06 12:10:00,605.76,607.24,605.76,606.63,766.0,583.0105,584.4349,583.0105,583.8478,766.0
2021-12-06 12:15:00,605.64,606.24,605.48,606.24,1000.0,582.895,583.4725,582.741,583.4725,1000.0
2021-12-06 12:20:00,605.89,606.44,605.88,606.2,849.0,583.1356,583.6649,583.126,583.434,849.0
2021-12-06 12:25:00,605.69,606.98,605.69,606.45,1193.0,582.9431,584.1847,582.9431,583.6746,1193.0
2021-12-06 12:30:00,607.01,607.07,606.5,607.07,500.0,584.2135,584.2713,583.7227,584.2713,500.0
2021-12-06 12:35:00,606.41,606.41,606.41,606.41,100.0,583.6361,583.6361,583.6361,583.6361,100.0
2021-12-06 12:40:00,606.25,606.25,605.38,605.38,400.0,583.4821,583.4821,582.6448,582.6448,400.0
2021-12-06 12:45:00,605.09,606.57,605.09,605.63,1212.0,582.3656,583.7901,582.3656,582.8854,1212.0
2021-12-06 12:50:00,605.09,605.84,604.94,605.46,745.0,582.3656,583.0875,582.2213,582.7217,745.0
2021-12-06 12:55:00,605.9,606.32,605.9,606.32,300.0,583.1452,583.5495,583.1452,583.5495,300.0
2021-12-06 13:00:00,606.75,607.1,605.6,607.09,1132.0,583.9633,584.3002,582.8565,584.2905,1132.0
2021-12-06 13:05:00,606.55,606.92,606.54,606.86,420.0,583.7708,584.1269,583.7612,584.0692,420.0
2021-12-06 13:10:00,607.18,607.18,606.38,606.38,800.0,584.3772,584.3772,583.6072,583.6072,800.0
2021-12-06 13:15:00,606.38,606.82,605.23,605.23,1500.0,583.6072,584.0307,582.5004,582.5004,1500.0
2021-12-06 13:20:00,605.0,605.96,604.59,605.15,1110.0,582.279,583.203,581.8844,582.4234,1110.0
2021-12-06 13:25:00,605.95,608.07,605.95,607.86,1300.0,583.1933,585.2337,583.1933,585.0316,1300.0
2021-12-06 13:30:00,608.94,609.79,608.94,609.28,757.0,586.0711,586.8891,586.0711,586.3983,757.0
2021-12-06 13:35:00,608.57,609.74,608.4,608.79,2182.0,585.715,586.841,585.5513,585.9267,2182.0
2021-12-06 13:40:00,609.4,609.99,609.24,609.24,3516.0,586.5138,587.0816,586.3598,586.3598,3516.0
2021-12-06 13:45:00,610.03,611.16,610.0,611.15,600.0,587.1201,588.2077,587.0912,588.1981,600.0
2021-12-06 13:50:00,611.0,611.0,610.37,610.88,500.0,588.0537,588.0537,587.4474,587.9382,500.0
2021-12-06 13:55:00,611.78,611.9,609.97,609.97,1020.0,588.8044,588.9199,587.0624,587.0624,1020.0
2021-12-06 14:00:00,610.26,610.27,609.55,610.08,300.0,587.3415,587.3511,586.6581,587.1682,300.0
2021-12-06 14:05:00,611.83,611.83,609.59,609.59,500.0,588.8525,588.8525,586.6966,586.6966,500.0
2021-12-06 14:10:00,608.68,610.34,608.68,609.93,900.0,585.8208,587.4185,585.8208,587.0239,900.0
2021-12-06 14:15:00,610.15,610.15,609.4,609.4,200.0,587.2356,587.2356,586.5138,586.5138,200.0
2021-12-06 14:20:00,609.33,609.79,609.31,609.36,500.0,586.4464,586.8891,586.4272,586.4753,500.0
2021-12-06 14:25:00,609.5,609.54,609.5,609.54,300.0,586.61,586.6485,586.61,586.6485,300.0
2021-12-06 14:30:00,609.01,609.54,609.01,609.25,400.0,586.1384,586.6485,586.1384,586.3694,400.0
2021-12-06 14:35:00,609.17,609.18,608.45,608.55,1258.0,586.2924,586.302,585.5995,585.6957,1258.0
2021-12-06 14:40:00,608.74,608.74,607.79,607.79,500.0,585.8786,585.8786,584.9642,584.9642,500.0
2021-12-06 14:45:00,607.71,608.47,606.88,606.88,1100.0,584.8872,585.6187,584.0884,584.0884,1100.0
2021-12-06 14:50:00,606.25,607.45,606.25,606.9,600.0,583.4821,584.637,583.4821,584.1077,600.0
2021-12-06 14:55:00,606.55,607.7,606.55,607.39,800.0,583.7708,584.8776,583.7708,584.5793,800.0
2021-12-06 15:00:00,607.51,607.74,607.27,607.27,800.0,584.6948,584.9161,584.4638,584.4638,800.0
2021-12-06 15:05:00,607.13,607.13,606.54,607.13,401.0,584.329,584.329,583.7612,584.329,401.0
2021-12-06 15:10:00,606.61,607.42,606.6,607.42,1301.0,583.8286,584.6081,583.8189,584.6081,1301.0
2021-12-06 15:15:00,607.44,609.68,607.03,609.68,2304.0,584.6274,586.7833,584.2328,586.7833,2304.0
2021-12-06 15:20:00,609.61,610.08,608.59,608.59,1134.0,586.7159,587.1682,585.7342,585.7342,1134.0
2021-12-06 15:25:00,608.55,608.56,607.52,607.52,519.0,585.6957,585.7053,584.7044,584.7044,519.0
2021-12-06 15:30:00,607.2,608.76,607.2,608.16,3037.0,584.3964,585.8978,584.3964,585.3203,3037.0
2021-12-06 15:35:00,607.67,608.09,607.32,608.01,2500.0,584.8488,585.253,584.5119,585.176,2500.0
2021-12-06 15:40:00,607.8,608.87,607.13,608.57,2807.0,584.9739,586.0037,584.329,585.715,2807.0
2021-12-06 15:45:00,608.56,608.64,606.91,606.91,3529.0,585.7053,585.7823,584.1173,584.1173,3529.0
2021-12-06 15:50:00,608.0,609.41,607.47,609.41,4995.0,585.1664,586.5234,584.6563,586.5234,4995.0
2021-12-06 15:55:00,609.38,609.38,607.9,608.32,24885.0,586.4945,586.4945,585.0701,585.4743,24885.0
2021-12-07 09:30:00,622.17,626.27,620.76,621.26,7551.0,598.8042,602.7502,597.4472,597.9284,7551.0
2021-12-07 09:35:00,627.78,627.78,626.22,626.22,801.0,604.2035,604.2035,602.7021,602.7021,801.0
2021-12-07 09:40:00,628.27,629.52,627.16,628.97,1920.0,604.6751,605.8782,603.6068,605.3488,1920.0
2021-12-07 09:45:00,629.09,629.7,627.92,627.92,3801.0,605.4643,606.0514,604.3383,604.3383,3801.0
2021-12-07 09:50:00,628.45,630.7,628.4,630.7,2287.0,604.8484,607.0139,604.8002,607.0139,2287.0
2021-12-07 09:55:00,631.24,633.17,631.24,633.16,500.0,607.5336,609.3911,607.5336,609.3815,500.0
2021-12-07 10:00:00,635.07,636.17,633.2,633.2,1900.0,611.2197,612.2784,609.42,609.42,1900.0
2021-12-07 10:05:00,632.95,633.78,632.95,633.27,759.0,609.1794,609.9782,609.1794,609.4873,759.0
2021-12-07 10:10:00,632.87,634.48,632.7,634.48,631.0,609.1024,610.6519,608.9387,610.6519,631.0
2021-12-07 10:15:00,634.74,635.37,634.13,635.37,1739.0,610.9021,611.5085,610.315,611.5085,1739.0
2021-12-07 10:20:00,635.42,635.42,633.36,633.36,3770.0,611.5566,611.5566,609.574,609.574,3770.0
2021-12-07 10:25:00,634.12,636.23,633.78,635.72,3813.0,610.3054,612.3362,609.9782,611.8453,3813.0
2021-12-07 10:30:00,636.02,636.98,635.82,635.82,571.0,612.1341,613.058,611.9416,611.9416,571.0
2021-12-07 10:35:00,636.38,636.57,636.15,636.57,550.0,612.4805,612.6634,612.2592,612.6634,550.0
2021-12-07 10:40:00,635.86,635.86,633.51,633.51,830.0,611.9801,611.9801,609.7183,609.7183,830.0
2021-12-07 10:45:00,632.76,633.77,632.76,633.5,578.0,608.9965,609.9686,608.9965,609.7087,578.0
2021-12-07 10:50:00,634.13,634.55,633.12,633.73,3213.0,610.315,610.7193,609.343,609.9301,3213.0
2021-12-07 10:55:00,632.17,632.92,632.17,632.92,423.0,608.4286,609.1505,608.4286,609.1505,423.0
2021-12-07 11:00:00,633.09,633.84,633.09,633.84,403.0,609.3141,610.0359,609.3141,610.0359,403.0
2021-12-07 11:05:00,634.62,635.61,634.62,634.86,600.0,610.7866,611.7395,610.7866,611.0176,600.0
2021-12-07 11:10:00,634.47,634.47,633.72,633.73,1482.0,610.6423,610.6423,609.9204,609.9301,1482.0
2021-12-07 11:15:00,633.62,634.63,633.61,634.13,1459.0,609.8242,610.7963,609.8146,610.315,1459.0
2021-12-07 11:20:00,633.95,633.95,633.25,633.25,200.0,610.1418,610.1418,609.4681,609.4681,200.0
2021-12-07 11:25:00,632.64,632.64,630.7,630.7,885.0,608.881,608.881,607.0139,607.0139,885.0
2021-12-07 11:30:00,630.09,630.09,629.78,629.84,998.0,606.4268,606.4268,606.1284,606.1861,998.0
2021-12-07 11:35:00,628.89,631.7,628.89,631.7,882.0,605.2718,607.9763,605.2718,607.9763,882.0
2021-12-07 11:40:00,632.19,632.34,631.98,631.98,909.0,608.4479,608.5923,608.2458,608.2458,909.0
2021-12-07 11:45:00,629.99,630.48,629.99,630.48,700.0,606.3305,606.8021,606.3305,606.8021,700.0
2021-12-07 11:50:00,630.54,631.35,630.53,630.68,401.0,606.8599,607.6394,606.8502,606.9946,401.0
2021-12-07 11:55:00,630.67,630.67,629.69,629.69,300.0,606.985,606.985,606.0418,606.0418,300.0
2021-12-07 12:00:00,630.19,630.28,629.49,630.28,600.0,606.523,606.6096,605.8493,606.6096,600.0
2021-12-07 12:05:00,630.28,630.28,630.28,630.28,0.0,606.6096,606.6096,606.6096,606.6096,0.0
2021-12-07 12:10:00,631.16,631.16,631.16,631.16,100.0,607.4566,607.4566,607.4566,607.4566,100.0
2021-12-07 12:15:00,632.11,632.15,632.09,632.09,300.0,608.3709,608.4094,608.3517,608.3517,300.0
2021-12-07 12:20:00,631.36,631.36,631.36,631.36,100.0,607.6491,607.6491,607.6491,607.6491,100.0
2021-12-07 12:25:00,630.68,630.68,630.3,630.62,938.0,606.9946,606.9946,606.6289,606.9369,938.0
2021-12-07 12:30:00,630.37,631.8,630.37,631.45,2368.0,606.6962,608.0725,606.6962,607.7357,2368.0
2021-12-07 12:35:00,631.08,631.08,628.58,629.82,1532.0,607.3796,607.3796,604.9735,606.1669,1532.0
2021-12-07 12:40:00,630.62,630.62,630.58,630.62,605.0,606.9369,606.9369,606.8984,606.9369,605.0
2021-12-07 12:45:00,630.58,631.65,630.09,631.65,681.0,606.8984,607.9282,606.4268,607.9282,681.0
2021-12-07 12:50:00,630.69,631.18,630.69,631.18,200.0,607.0042,607.4758,607.0042,607.4758,200.0
2021-12-07 12:55:00,631.35,631.58,631.35,631.58,402.0,607.6394,607.8608,607.6394,607.8608,402.0
2021-12-07 13:00:00,631.19,631.19,629.89,630.05,1500.0,607.4854,607.4854,606.2343,606.3883,1500.0
2021-12-07 13:05:00,629.42,629.42,628.78,628.82,312.0,605.7819,605.7819,605.166,605.2045,312.0
2021-12-07 13:10:00,628.82,629.31,628.82,629.26,705.0,605.2045,605.6761,605.2045,605.6279,705.0
2021-12-07 13:15:00,629.11,629.31,629.11,629.31,511.0,605.4836,605.6761,605.4836,605.6761,511.0
2021-12-07 13:20:00,629.73,630.26,629.49,630.26,864.0,606.0803,606.5904,605.8493,606.5904,864.0
2021-12-07 13:25:00,629.67,630.51,629.37,629.37,621.0,606.0225,606.831,605.7338,605.7338,621.0
2021-12-07 13:30:00,629.09,630.1,628.95,630.1,700.0,605.4643,606.4364,605.3296,606.4364,700.0
2021-12-07 13:35:00,630.1,630.1,630.1,630.1,0.0,606.4364,606.4364,606.4364,606.4364,0.0
2021-12-07 13:40:00,630.8,631.12,630.59,631.12,400.0,607.1101,607.4181,606.908,607.4181,400.0
2021-12-07 13:45:00,631.13,631.39,630.96,630.96,816.0,607.4277,607.6779,607.2641,607.2641,816.0
2021-12-07 13:50:00,631.05,632.17,631.05,632.0,700.0,607.3507,608.4286,607.3507,608.265,700.0
2021-12-07 13:55:00,632.0,632.0,632.0,632.0,0.0,608.265,608.265,608.265,608.265,0.0
2021-12-07 14:00:00,631.96,632.11,631.39,632.11,592.0,608.2265,608.3709,607.6779,608.3709,592.0
2021-12-07 14:05:00,631.62,632.24,631.62,632.24,423.0,607.8993,608.496,607.8993,608.496,423.0
2021-12-07 14:10:00,632.29,633.0,632.29,633.0,452.0,608.5441,609.2275,608.5441,609.2275,452.0
2021-12-07 14:15:00,634.36,634.36,634.35,634.36,570.0,610.5364,610.5364,610.5268,610.5364,570.0
2021-12-07 14:20:00,633.72,634.1,633.56,634.1,1102.0,609.9204,610.2862,609.7664,610.2862,1102.0
2021-12-07 14:25:00,634.38,634.95,633.85,633.85,633.0,610.5556,611.1042,610.0456,610.0456,633.0
2021-12-07 14:30:00,634.27,634.28,634.27,634.28,200.0,610.4498,610.4594,610.4498,610.4594,200.0
2021-12-07 14:35:00,634.07,634.07,633.24,633.25,300.0,610.2573,610.2573,609.4585,609.4681,300.0
2021-12-07 14:40:00,633.59,634.24,632.93,634.24,870.0,609.7953,610.4209,609.1601,610.4209,870.0
2021-12-07 14:45:00,634.64,634.64,634.1,634.4,509.0,610.8059,610.8059,610.2862,610.5749,509.0
2021-12-07 14:50:00,634.1,635.31,634.1,635.09,600.0,610.2862,611.4507,610.2862,611.239,600.0
2021-12-07 14:55:00,635.41,635.77,634.84,634.95,500.0,611.547,611.8934,610.9984,611.1042,500.0
2021-12-07 15:00:00,634.36,635.24,634.35,635.22,300.0,610.5364,611.3834,610.5268,611.3641,300.0
2021-12-07 15:05:00,634.86,635.15,634.86,635.06,300.0,611.0176,611.2967,611.0176,611.2101,300.0
2021-12-07 15:10:00,634.32,634.44,634.32,634.4,300.0,610.4979,610.6134,610.4979,610.5749,300.0
2021-12-07 15:15:00,634.98,635.3,634.76,634.76,681.0,611.1331,611.4411,610.9214,610.9214,681.0
2021-12-07 15:20:00,634.61,635.23,633.68,633.68,1417.0,610.777,611.3737,609.8819,609.8819,1417.0
2021-12-07 15:25:00,632.98,633.06,632.51,632.76,884.0,609.2082,609.2852,608.7559,608.9965,884.0
2021-12-07 15:30:00,633.0,633.91,632.8,633.75,1500.0,609.2275,610.1033,609.035,609.9493,1500.0
2021-12-07 15:35:00,633.78,633.78,632.26,632.26,924.0,609.9782,609.9782,608.5153,608.5153,924.0
2021-12-07 15:40:00,632.55,633.48,632.3,633.1,3326.0,608.7944,609.6894,608.5538,609.3237,3326.0
2021-12-07 15:45:00,633.36,634.0,632.9,633.83,2133.0,609.574,610.1899,609.1312,610.0263,2133.0
2021-12-07 15:50:00,633.54,634.7,632.66,634.7,8917.0,609.7472,610.8636,608.9002,610.8636,8917.0
2021-12-07 15:55:00,634.77,637.25,634.56,637.16,15366.0,610.931,613.3179,610.7289,613.2312,15366.0
2021-12-08 09:30:00,635.88,638.9,633.07,633.97,3873.0,611.9993,614.9059,609.2948,610.161,3873.0
2021-12-08 09:35:00,632.54,633.3,632.54,633.3,300.0,608.7848,609.5162,608.7848,609.5162,300.0
2021-12-08 09:40:00,631.83,632.62,631.83,632.62,500.0,608.1014,608.8617,608.1014,608.8617,500.0
2021-12-08 09:45:00,634.33,635.38,633.73,635.38,2685.0,610.5075,611.5181,609.9301,611.5181,2685.0
2021-12-08 09:50:00,636.86,637.25,636.74,636.74,524.0,612.9425,613.3179,612.827,612.827,524.0
2021-12-08 09:55:00,635.75,635.76,634.6,634.6,989.0,611.8742,611.8838,610.7674,610.7674,989.0
2021-12-08 10:00:00,635.79,636.23,635.11,636.23,600.0,611.9127,612.3362,611.2582,612.3362,600.0
2021-12-08 10:05:00,635.85,636.22,635.49,635.49,380.0,611.9704,612.3265,611.624,611.624,380.0
2021-12-08 10:10:00,635.37,638.12,635.37,638.12,200.0,611.5085,614.1552,611.5085,614.1552,200.0
2021-12-08 10:15:00,638.09,639.85,638.09,638.57,500.0,614.1263,615.8202,614.1263,614.5883,500.0
2021-12-08 10:20:00,638.02,638.51,638.02,638.51,200.0,614.0589,614.5305,614.0589,614.5305,200.0
2021-12-08 10:25:00,638.24,638.24,635.67,635.67,700.0,614.2707,614.2707,611.7972,611.7972,700.0
2021-12-08 10:30:00,635.67,635.67,635.67,635.67,0.0,611.7972,611.7972,611.7972,611.7972,0.0
2021-12-08 10:35:00,636.89,636.9,636.5,636.5,400.0,612.9714,612.981,612.596,612.596,400.0
2021-12-08 10:40:00,637.56,638.07,636.9,638.07,700.0,613.6162,614.1071,612.981,614.1071,700.0
2021-12-08 10:45:00,636.01,636.05,635.67,635.67,300.0,612.1244,612.1629,611.7972,611.7972,300.0
2021-12-08 10:50:00,636.41,636.44,635.71,636.44,1005.0,612.5094,612.5383,611.8357,612.5383,1005.0
2021-12-08 10:55:00,635.57,635.74,635.57,635.74,370.0,611.701,611.8646,611.701,611.8646,370.0
2021-12-08 11:00:00,634.97,635.63,634.97,635.63,500.0,611.1235,611.7587,611.1235,611.7587,500.0
2021-12-08 11:05:00,636.0,637.2,636.0,637.2,466.0,612.1148,613.2697,612.1148,613.2697,466.0
2021-12-08 11:10:00,637.2,637.2,635.34,636.44,1269.0,613.2697,613.2697,611.4796,612.5383,1269.0
2021-12-08 11:15:00,636.03,636.03,636.03,636.03,241.0,612.1437,612.1437,612.1437,612.1437,241.0
2021-12-08 11:20:00,636.03,636.03,636.03,636.03,0.0,612.1437,612.1437,612.1437,612.1437,0.0
2021-12-08 11:25:00,637.91,637.95,637.91,637.95,200.0,613.9531,613.9916,613.9531,613.9916,200.0
2021-12-08 11:30:00,637.85,638.58,637.09,637.09,1400.0,613.8953,614.5979,613.1639,613.1639,1400.0
2021-12-08 11:35:00,637.09,637.09,637.09,637.09,0.0,613.1639,613.1639,613.1639,613.1639,0.0
2021-12-08 11:40:00,638.39,639.96,637.75,639.96,1947.0,614.4151,615.9261,613.7991,615.9261,1947.0
2021-12-08 11:45:00,638.82,638.82,637.31,637.31,232.0,614.8289,614.8289,613.3756,613.3756,232.0
2021-12-08 11:50:00,637.85,637.94,637.51,637.51,405.0,613.8953,613.982,613.5681,613.5681,405.0
2021-12-08 11:55:00,637.1,637.73,637.1,637.45,300.0,613.1735,613.7798,613.1735,613.5104,300.0
2021-12-08 12:00:00,637.85,637.85,637.84,637.85,100.0,613.8953,613.8953,613.8857,613.8953,100.0
2021-12-08 12:05:00,637.72,638.91,636.97,636.97,692.0,613.7702,614.9155,613.0484,613.0484,692.0
2021-12-08 12:10:00,637.55,638.06,636.77,637.44,907.0,613.6066,614.0974,612.8559,613.5007,907.0
2021-12-08 12:15:00,637.46,637.46,637.45,637.46,100.0,613.52,613.52,613.5104,613.52,100.0
2021-12-08 12:20:00,637.18,638.15,636.52,637.43,1526.0,613.2505,614.1841,612.6153,613.4911,1526.0
2021-12-08 12:25:00,637.43,637.43,637.43,637.43,0.0,613.4911,613.4911,613.4911,613.4911,0.0
2021-12-08 12:30:00,638.79,638.79,638.79,638.79,482.0,614.8,614.8,614.8,614.8,482.0
2021-12-08 12:35:00,638.38,639.07,638.38,639.06,1197.0,614.4054,615.0695,614.4054,615.0599,1197.0
2021-12-08 12:40:00,640.0,640.93,640.0,640.93,551.0,615.9646,616.8597,615.9646,616.8597,551.0
2021-12-08 12:45:00,640.93,640.93,640.93,640.93,0.0,616.8597,616.8597,616.8597,616.8597,0.0
2021-12-08 12:50:00,640.24,640.24,640.01,640.16,400.0,616.1956,616.1956,615.9742,616.1186,400.0
2021-12-08 12:55:00,639.97,640.67,639.96,640.67,500.0,615.9357,616.6094,615.9261,616.6094,500.0
2021-12-08 13:00:00,640.41,640.68,640.23,640.23,501.0,616.3592,616.619,616.1859,616.1859,501.0
2021-12-08 13:05:00,640.49,641.41,640.48,641.41,1085.0,616.4362,617.3216,616.4266,617.3216,1085.0
2021-12-08 13:10:00,640.63,641.27,640.54,641.27,622.0,616.5709,617.1869,616.4843,617.1869,622.0
2021-12-08 13:15:00,641.89,641.9,641.89,641.89,100.0,617.7836,617.7932,617.7836,617.7836,100.0
2021-12-08 13:20:00,641.83,642.47,641.83,642.46,704.0,617.7259,618.3418,617.7259,618.3322,704.0
2021-12-08 13:25:00,642.54,643.0,642.54,642.82,300.0,618.4092,618.8519,618.4092,618.6787,300.0
2021-12-08 13:30:00,642.53,642.77,641.27,641.27,1095.0,618.3996,618.6306,617.1869,617.1869,1095.0
2021-12-08 13:35:00,641.78,642.45,641.78,642.45,310.0,617.6777,618.3226,617.6777,618.3226,310.0
2021-12-08 13:40:00,642.78,642.78,642.57,642.76,362.0,618.6402,618.6402,618.4381,618.6209,362.0
2021-12-08 13:45:00,643.57,643.57,643.11,643.55,2171.0,619.4005,619.4005,618.9578,619.3813,2171.0
2021-12-08 13:50:00,643.17,643.17,642.06,642.54,600.0,619.0155,619.0155,617.9472,618.4092,600.0
2021-12-08 13:55:00,643.45,643.84,642.61,642.98,1794.0,619.285,619.6604,618.4766,618.8327,1794.0
2021-12-08 14:00:00,643.01,643.08,643.01,643.08,578.0,618.8615,618.9289,618.8615,618.9289,578.0
2021-12-08 14:05:00,642.98,643.01,642.02,642.45,1419.0,618.8327,618.8615,617.9087,618.3226,1419.0
2021-12-08 14:10:00,642.45,642.45,641.66,641.67,947.0,618.3226,618.3226,617.5622,617.5719,947.0
2021-12-08 14:15:00,641.2,641.59,641.2,641.59,400.0,617.1195,617.4949,617.1195,617.4949,400.0
2021-12-08 14:20:00,641.85,642.28,641.85,642.2,518.0,617.7451,618.159,617.7451,618.082,518.0
2021-12-08 14:25:00,641.9,642.2,641.55,642.09,1308.0,617.7932,618.082,617.4564,617.9761,1308.0
2021-12-08 14:30:00,642.57,642.57,642.29,642.3,370.0,618.4381,618.4381,618.1686,618.1782,370.0
2021-12-08 14:35:00,642.96,642.96,642.13,642.13,500.0,618.8134,618.8134,618.0146,618.0146,500.0
2021-12-08 14:40:00,642.31,643.31,642.31,643.31,600.0,618.1878,619.1503,618.1878,619.1503,600.0
2021-12-08 14:45:00,644.14,644.38,643.22,643.22,921.0,619.9491,620.1801,619.0637,619.0637,921.0
2021-12-08 14:50:00,643.77,643.77,643.07,643.07,857.0,619.593,619.593,618.9193,618.9193,857.0
2021-12-08 14:55:00,643.1,644.68,643.1,644.68,903.0,618.9482,620.4688,618.9482,620.4688,903.0
2021-12-08 15:00:00,644.19,644.19,643.38,643.88,1363.0,619.9972,619.9972,619.2177,619.6989,1363.0
2021-12-08 15:05:00,643.55,644.45,643.33,643.99,1590.0,619.3813,620.2475,619.1695,619.8047,1590.0
2021-12-08 15:10:00,643.63,643.63,643.63,643.63,200.0,619.4583,619.4583,619.4583,619.4583,200.0
2021-12-08 15:15:00,643.62,644.26,643.62,644.26,461.0,619.4486,620.0646,619.4486,620.0646,461.0
2021-12-08 15:20:00,644.23,645.1,644.13,645.09,305.0,620.0357,620.8731,619.9395,620.8634,305.0
2021-12-08 15:25:00,645.1,645.11,643.96,644.54,1763.0,620.8731,620.8827,619.7759,620.3341,1763.0
2021-12-08 15:30:00,644.58,644.78,644.08,644.63,544.0,620.3726,620.5651,619.8914,620.4207,544.0
2021-12-08 15:35:00,644.37,644.53,643.69,643.7,998.0,620.1705,620.3245,619.516,619.5256,998.0
2021-12-08 15:40:00,643.69,644.44,643.65,643.65,1763.0,619.516,620.2378,619.4775,619.4775,1763.0
2021-12-08 15:45:00,643.81,645.34,643.81,645.34,2292.0,619.6315,621.104,619.6315,621.104,2292.0
2021-12-08 15:50:00,645.68,646.6,645.5,645.79,4402.0,621.4313,622.3167,621.258,621.5371,4402.0
2021-12-08 15:55:00,646.2,646.99,645.54,646.08,14360.0,621.9317,622.6921,621.2965,621.8163,14360.0
2021-12-09 09:30:00,643.83,643.83,638.2,641.08,3429.0,619.6508,619.6508,614.2322,617.004,3429.0
2021-12-09 09:35:00,641.8,641.8,641.79,641.8,100.0,617.697,617.697,617.6874,617.697,100.0
2021-12-09 09:40:00,643.34,643.34,643.08,643.08,200.0,619.1792,619.1792,618.9289,618.9289,200.0
2021-12-09 09:45:00,642.87,643.29,641.07,641.96,1300.0,618.7268,619.131,616.9944,617.851,1300.0
2021-12-09 09:50:00,640.63,642.17,639.03,640.1,2977.0,616.5709,618.0531,615.031,616.0608,2977.0
2021-12-09 09:55:00,640.1,641.2,639.36,641.2,400.0,616.0608,617.1195,615.3486,617.1195,400.0
2021-12-09 10:00:00,639.62,642.36,639.61,642.36,1247.0,615.5989,618.236,615.5892,618.236,1247.0
2021-12-09 10:05:00,642.36,642.36,642.36,642.36,0.0,618.236,618.236,618.236,618.236,0.0
2021-12-09 10:10:00,642.69,642.86,642.69,642.86,400.0,618.5536,618.7172,618.5536,618.7172,400.0
2021-12-09 10:15:00,642.86,642.86,642.86,642.86,0.0,618.7172,618.7172,618.7172,618.7172,0.0
2021-12-09 10:20:00,639.5,639.5,638.98,638.98,201.0,615.4834,615.4834,614.9829,614.9829,201.0
2021-12-09 10:25:00,638.57,638.57,637.81,638.2,400.0,614.5883,614.5883,613.8568,614.2322,400.0
2021-12-09 10:30:00,637.55,638.56,637.54,637.95,874.0,613.6066,614.5787,613.597,613.9916,874.0
2021-12-09 10:35:00,638.73,638.73,635.25,635.46,1300.0,614.7423,614.7423,611.393,611.5951,1300.0
2021-12-09 10:40:00,637.0,638.29,637.0,638.29,489.0,613.0773,614.3188,613.0773,614.3188,489.0
2021-12-09 10:45:00,638.25,638.26,638.0,638.0,400.0,614.2803,614.2899,614.0397,614.0397,400.0
2021-12-09 10:50:00,637.48,637.48,637.48,637.48,100.0,613.5392,613.5392,613.5392,613.5392,100.0
2021-12-09 10:55:00,637.43,637.43,637.17,637.29,300.0,613.4911,613.4911,613.2409,613.3564,300.0
2021-12-09 11:00:00,636.59,636.59,635.28,635.28,506.0,612.6827,612.6827,611.4218,611.4218,506.0
2021-12-09 11:05:00,635.26,635.26,634.22,634.23,990.0,611.4026,611.4026,610.4017,610.4113,990.0
2021-12-09 11:10:00,633.34,633.34,631.84,632.18,2943.0,609.5547,609.5547,608.111,608.4383,2943.0
2021-12-09 11:15:00,632.04,632.77,631.46,632.67,2241.0,608.3035,609.0061,607.7453,608.9099,2241.0
2021-12-09 11:20:00,632.49,633.5,632.37,632.68,2176.0,608.7366,609.7087,608.6211,608.9195,2176.0
2021-12-09 11:25:00,633.71,633.71,632.45,632.45,1200.0,609.9108,609.9108,608.6981,608.6981,1200.0
2021-12-09 11:30:00,632.46,633.07,632.01,632.3,5873.0,608.7078,609.2948,608.2747,608.5538,5873.0
2021-12-09 11:35:00,632.01,632.48,630.17,630.5,1801.0,608.2747,608.727,606.5038,606.8214,1801.0
2021-12-09 11:40:00,630.54,632.0,630.26,632.0,1661.0,606.8599,608.265,606.5904,608.265,1661.0
2021-12-09 11:45:00,631.0,631.43,631.0,631.43,215.0,607.3026,607.7164,607.3026,607.7164,215.0
2021-12-09 11:50:00,630.97,630.97,630.6,630.6,400.0,607.2737,607.2737,606.9176,606.9176,400.0
2021-12-09 11:55:00,630.02,630.49,629.43,630.47,1392.0,606.3594,606.8117,605.7915,606.7925,1392.0
2021-12-09 12:00:00,631.75,632.14,631.1,631.83,1855.0,608.0244,608.3998,607.3988,608.1014,1855.0
2021-12-09 12:05:00,630.4,630.4,630.39,630.4,100.0,606.7251,606.7251,606.7155,606.7251,100.0
2021-12-09 12:10:00,629.71,630.03,629.55,630.03,547.0,606.061,606.369,605.907,606.369,547.0
2021-12-09 12:15:00,630.61,630.61,630.61,630.61,237.0,606.9272,606.9272,606.9272,606.9272,237.0
2021-12-09 12:20:00,630.55,630.55,630.55,630.55,100.0,606.8695,606.8695,606.8695,606.8695,100.0
2021-12-09 12:25:00,630.0,630.0,630.0,630.0,100.0,606.3401,606.3401,606.3401,606.3401,100.0
2021-12-09 12:30:00,629.91,629.91,629.9,629.9,236.0,606.2535,606.2535,606.2439,606.2439,236.0
2021-12-09 12:35:00,629.72,630.33,629.72,630.33,853.0,606.0707,606.6577,606.0707,606.6577,853.0
2021-12-09 12:40:00,630.33,630.33,630.33,630.33,0.0,606.6577,606.6577,606.6577,606.6577,0.0
2021-12-09 12:45:00,630.33,630.33,630.33,630.33,0.0,606.6577,606.6577,606.6577,606.6577,0.0
2021-12-09 12:50:00,630.16,630.16,629.5,629.57,709.0,606.4941,606.4941,605.8589,605.9263,709.0
2021-12-09 12:55:00,629.57,629.57,629.57,629.57,0.0,605.9263,605.9263,605.9263,605.9263,0.0
2021-12-09 13:00:00,628.5,628.75,628.41,628.42,502.0,604.8965,605.1371,604.8099,604.8195,502.0
2021-12-09 13:05:00,628.05,628.05,627.44,627.44,600.0,604.4634,604.4634,603.8763,603.8763,600.0
2021-12-09 13:10:00,627.44,627.75,627.44,627.75,624.0,603.8763,604.1746,603.8763,604.1746,624.0
2021-12-09 13:15:00,628.46,628.46,628.45,628.46,300.0,604.858,604.858,604.8484,604.858,300.0
2021-12-09 13:20:00,627.88,628.51,627.42,628.19,1114.0,604.2998,604.9061,603.857,604.5981,1114.0
2021-12-09 13:25:00,628.53,628.57,627.67,627.67,1928.0,604.9253,604.9638,604.0976,604.0976,1928.0
2021-12-09 13:30:00,627.98,627.98,627.89,627.9,400.0,604.396,604.396,604.3094,604.319,400.0
2021-12-09 13:35:00,627.53,628.07,626.7,628.07,888.0,603.9629,604.4826,603.1641,604.4826,888.0
2021-12-09 13:40:00,626.87,626.97,625.26,625.26,679.0,603.3277,603.4239,601.7782,601.7782,679.0
2021-12-09 13:45:00,625.19,625.92,624.44,625.03,1154.0,601.7108,602.4134,600.9889,601.5568,1154.0
2021-12-09 13:50:00,625.43,625.74,624.13,625.74,1120.0,601.9418,602.2401,600.6906,602.2401,1120.0
2021-12-09 13:55:00,625.5,626.07,625.19,625.33,2011.0,602.0091,602.5577,601.7108,601.8455,2011.0
2021-12-09 14:00:00,625.08,625.83,625.01,625.01,1217.0,601.6049,602.3267,601.5375,601.5375,1217.0
2021-12-09 14:05:00,625.0,625.83,624.02,624.02,2076.0,601.5279,602.3267,600.5847,600.5847,2076.0
2021-12-09 14:10:00,623.9,623.9,620.7,620.7,1163.0,600.4692,600.4692,597.3894,597.3894,1163.0
2021-12-09 14:15:00,621.38,624.13,620.34,624.13,3889.0,598.0439,600.6906,597.0429,600.6906,3889.0
2021-12-09 14:20:00,624.3,624.3,621.18,621.18,3144.0,600.8542,600.8542,597.8514,597.8514,3144.0
2021-12-09 14:25:00,621.87,621.87,620.13,620.89,2947.0,598.5155,598.5155,596.8408,597.5723,2947.0
2021-12-09 14:30:00,622.69,623.04,621.37,622.28,1907.0,599.3047,599.6415,598.0342,598.9101,1907.0
2021-12-09 14:35:00,621.99,622.15,620.85,622.15,824.0,598.631,598.785,597.5338,598.785,824.0
2021-12-09 14:40:00,622.34,623.14,621.71,622.15,1466.0,598.9678,599.7378,598.3615,598.785,1466.0
2021-12-09 14:45:00,621.46,622.67,621.46,622.66,2565.0,598.1209,599.2854,598.1209,599.2758,2565.0
2021-12-09 14:50:00,622.74,623.36,621.76,621.81,2569.0,599.3528,599.9495,598.4096,598.4577,2569.0
2021-12-09 14:55:00,621.87,622.34,621.79,622.07,2359.0,598.5155,598.9678,598.4385,598.708,2359.0
2021-12-09 15:00:00,622.14,622.68,621.99,622.6,900.0,598.7753,599.295,598.631,599.2181,900.0
2021-12-09 15:05:00,621.97,621.97,620.71,620.71,1759.0,598.6117,598.6117,597.399,597.399,1759.0
2021-12-09 15:10:00,621.17,621.18,620.3,620.33,1687.0,597.8418,597.8514,597.0044,597.0333,1687.0
2021-12-09 15:15:00,621.06,622.19,621.06,622.19,1200.0,597.7359,598.8234,597.7359,598.8234,1200.0
2021-12-09 15:20:00,622.06,622.06,620.9,620.9,1300.0,598.6983,598.6983,597.5819,597.5819,1300.0
2021-12-09 15:25:00,620.92,621.74,620.92,621.43,834.0,597.6011,598.3903,597.6011,598.092,834.0
2021-12-09 15:30:00,621.45,622.55,621.44,622.12,1603.0,598.1112,599.1699,598.1016,598.7561,1603.0
2021-12-09 15:35:00,622.12,623.47,622.12,623.44,1600.0,598.7561,600.0554,598.7561,600.0265,1600.0
2021-12-09 15:40:00,623.76,624.63,623.13,623.13,1145.0,600.3345,601.1718,599.7281,599.7281,1145.0
2021-12-09 15:45:00,623.57,623.57,622.42,622.71,3128.0,600.1516,600.1516,599.0448,599.3239,3128.0
2021-12-09 15:50:00,621.38,622.85,620.9,622.06,7520.0,598.0439,599.4587,597.5819,598.6983,7520.0
2021-12-09 15:55:00,622.16,622.17,619.26,619.26,22392.0,598.7946,598.8042,596.0035,596.0035,22392.0
2021-12-10 09:30:00,626.47,627.67,623.0,623.5,3979.0,602.9427,604.0976,599.603,600.0843,3979.0
2021-12-10 09:35:00,626.01,627.65,625.15,627.65,1019.0,602.5,604.0784,601.6723,604.0784,1019.0
2021-12-10 09:40:00,628.56,628.82,627.64,627.64,735.0,604.9542,605.2045,604.0688,604.0688,735.0
2021-12-10 09:45:00,628.64,629.88,624.06,624.06,1868.0,605.0312,606.2246,600.6232,600.6232,1868.0
2021-12-10 09:50:00,625.89,625.97,625.89,625.97,200.0,602.3845,602.4615,602.3845,602.4615,200.0
2021-12-10 09:55:00,627.1,627.15,625.23,625.24,1084.0,603.5491,603.5972,601.7493,601.7589,1084.0
2021-12-10 10:00:00,625.32,628.51,625.32,628.51,567.0,601.8359,604.9061,601.8359,604.9061,567.0
2021-12-10 10:05:00,629.49,629.67,629.09,629.1,1256.0,605.8493,606.0225,605.4643,605.4739,1256.0
2021-12-10 10:10:00,628.6,628.6,626.22,626.22,200.0,604.9927,604.9927,602.7021,602.7021,200.0
2021-12-10 10:15:00,628.93,628.98,628.93,628.98,200.0,605.3103,605.3584,605.3103,605.3584,200.0
2021-12-10 10:20:00,628.32,630.35,628.32,629.37,727.0,604.7232,606.677,604.7232,605.7338,727.0
2021-12-10 10:25:00,628.85,628.85,628.85,628.85,100.0,605.2333,605.2333,605.2333,605.2333,100.0
2021-12-10 10:30:00,627.37,627.37,627.36,627.36,300.0,603.8089,603.8089,603.7993,603.7993,300.0
2021-12-10 10:35:00,625.73,625.81,624.9,625.81,500.0,602.2305,602.3075,601.4317,602.3075,500.0
2021-12-10 10:40:00,625.93,625.93,625.92,625.93,102.0,602.423,602.423,602.4134,602.423,102.0
2021-12-10 10:45:00,625.32,625.32,624.15,624.16,482.0,601.8359,601.8359,600.7098,600.7195,482.0
2021-12-10 10:50:00,624.16,624.16,624.16,624.16,0.0,600.7195,600.7195,600.7195,600.7195,0.0
2021-12-10 10:55:00,625.6,625.6,625.59,625.59,490.0,602.1054,602.1054,602.0958,602.0958,490.0
2021-12-10 11:00:00,625.88,625.88,625.87,625.88,100.0,602.3749,602.3749,602.3652,602.3749,100.0
2021-12-10 11:05:00,624.15,624.15,623.0,623.47,921.0,600.7098,600.7098,599.603,600.0554,921.0
2021-12-10 11:10:00,623.5,624.44,622.64,622.64,339.0,600.0843,600.9889,599.2565,599.2565,339.0
2021-12-10 11:15:00,623.35,623.78,621.71,622.68,3100.0,599.9399,600.3537,598.3615,599.295,3100.0
2021-12-10 11:20:00,623.7,623.7,622.66,622.66,300.0,600.2767,600.2767,599.2758,599.2758,300.0
2021-12-10 11:25:00,625.08,626.85,625.08,625.56,692.0,601.6049,603.3084,601.6049,602.0669,692.0
2021-12-10 11:30:00,625.84,625.98,625.26,625.98,500.0,602.3364,602.4711,601.7782,602.4711,500.0
2021-12-10 11:35:00,626.38,627.29,625.07,625.07,2987.0,602.8561,603.7319,601.5953,601.5953,2987.0
2021-12-10 11:40:00,625.24,625.9,625.24,625.89,261.0,601.7589,602.3941,601.7589,602.3845,261.0
2021-12-10 11:45:00,625.91,625.91,624.24,624.24,820.0,602.4037,602.4037,600.7965,600.7965,820.0
2021-12-10 11:50:00,624.5,624.5,622.77,622.77,500.0,601.0467,601.0467,599.3817,599.3817,500.0
2021-12-10 11:55:00,622.36,623.67,622.36,623.67,700.0,598.9871,600.2479,598.9871,600.2479,700.0
2021-12-10 12:00:00,623.25,623.25,622.84,622.84,300.0,599.8436,599.8436,599.449,599.449,300.0
2021-12-10 12:05:00,621.92,621.92,621.92,621.92,100.0,598.5636,598.5636,598.5636,598.5636,100.0
2021-12-10 12:10:00,621.94,624.7,621.94,624.7,652.0,598.5828,601.2392,598.5828,601.2392,652.0
2021-12-10 12:15:00,622.37,622.93,621.98,621.98,962.0,598.9967,599.5357,598.6213,598.6213,962.0
2021-12-10 12:20:00,622.26,622.81,621.95,622.81,899.0,598.8908,599.4202,598.5925,599.4202,899.0
2021-12-10 12:25:00,622.7,622.78,622.41,622.41,424.0,599.3143,599.3913,599.0352,599.0352,424.0
2021-12-10 12:30:00,621.56,621.58,620.54,621.4,730.0,598.2171,598.2364,597.2354,598.0631,730.0
2021-12-10 12:35:00,621.88,621.88,621.88,621.88,115.0,598.5251,598.5251,598.5251,598.5251,115.0
2021-12-10 12:40:00,622.78,622.78,622.78,622.78,100.0,599.3913,599.3913,599.3913,599.3913,100.0
2021-12-10 12:45:00,622.78,622.78,622.78,622.78,0.0,599.3913,599.3913,599.3913,599.3913,0.0
2021-12-10 12:50:00,622.55,622.55,621.74,621.75,200.0,599.1699,599.1699,598.3903,598.4,200.0
2021-12-10 12:55:00,621.72,621.72,621.72,621.72,100.0,598.3711,598.3711,598.3711,598.3711,100.0
2021-12-10 13:00:00,622.92,622.92,622.27,622.27,400.0,599.526,599.526,598.9004,598.9004,400.0
2021-12-10 13:05:00,622.23,622.61,622.22,622.35,400.0,598.8619,599.2277,598.8523,598.9774,400.0
2021-12-10 13:10:00,623.02,623.02,623.02,623.02,100.0,599.6223,599.6223,599.6223,599.6223,100.0
2021-12-10 13:15:00,622.57,623.03,622.57,623.02,239.0,599.1892,599.6319,599.1892,599.6223,239.0
2021-12-10 13:20:00,621.87,621.87,621.49,621.49,474.0,598.5155,598.5155,598.1497,598.1497,474.0
2021-12-10 13:25:00,621.32,621.73,621.32,621.73,200.0,597.9861,598.3807,597.9861,598.3807,200.0
2021-12-10 13:30:00,622.35,622.35,622.04,622.05,300.0,598.9774,598.9774,598.6791,598.6887,300.0
2021-12-10 13:35:00,622.0,622.5,621.98,622.5,307.0,598.6406,599.1218,598.6213,599.1218,307.0
2021-12-10 13:40:00,621.91,622.19,621.91,622.19,300.0,598.554,598.8234,598.554,598.8234,300.0
2021-12-10 13:45:00,622.19,622.19,622.19,622.19,0.0,598.8234,598.8234,598.8234,598.8234,0.0
2021-12-10 13:50:00,622.12,622.55,622.12,622.55,200.0,598.7561,599.1699,598.7561,599.1699,200.0
2021-12-10 13:55:00,622.7,623.38,622.7,623.38,619.0,599.3143,599.9688,599.3143,599.9688,619.0
2021-12-10 14:00:00,623.38,623.38,623.38,623.38,0.0,599.9688,599.9688,599.9688,599.9688,0.0
2021-12-10 14:05:00,622.59,623.15,622.58,622.68,660.0,599.2084,599.7474,599.1988,599.295,660.0
2021-12-10 14:10:00,622.68,622.68,622.68,622.68,0.0,599.295,599.295,599.295,599.295,0.0
2021-12-10 14:15:00,624.0,625.44,624.0,625.44,400.0,600.5655,601.9514,600.5655,601.9514,400.0
2021-12-10 14:20:00,625.44,626.67,625.44,626.67,800.0,601.9514,603.1352,601.9514,603.1352,800.0
2021-12-10 14:25:00,626.48,626.82,626.16,626.82,2141.0,602.9523,603.2796,602.6444,603.2796,2141.0
2021-12-10 14:30:00,626.82,626.98,626.06,626.07,953.0,603.2796,603.4336,602.5481,602.5577,953.0
2021-12-10 14:35:00,626.36,626.6,626.36,626.6,245.0,602.8368,603.0678,602.8368,603.0678,245.0
2021-12-10 14:40:00,626.75,626.75,626.62,626.62,200.0,603.2122,603.2122,603.0871,603.0871,200.0
2021-12-10 14:45:00,626.07,626.07,625.39,625.39,300.0,602.5577,602.5577,601.9033,601.9033,300.0
2021-12-10 14:50:00,625.39,625.39,625.39,625.39,0.0,601.9033,601.9033,601.9033,601.9033,0.0
2021-12-10 14:55:00,624.45,624.66,623.91,624.3,1179.0,600.9986,601.2007,600.4789,600.8542,1179.0
2021-12-10 15:00:00,624.64,624.64,623.84,623.84,200.0,601.1814,601.1814,600.4115,600.4115,200.0
2021-12-10 15:05:00,623.86,624.92,623.86,624.92,300.0,600.4307,601.4509,600.4307,601.4509,300.0
2021-12-10 15:10:00,624.92,624.92,624.92,624.92,0.0,601.4509,601.4509,601.4509,601.4509,0.0
2021-12-10 15:15:00,625.4,625.6,625.21,625.6,464.0,601.9129,602.1054,601.73,602.1054,464.0
2021-12-10 15:20:00,625.91,626.73,625.75,626.73,460.0,602.4037,603.1929,602.2498,603.1929,460.0
2021-12-10 15:25:00,626.7,626.85,626.55,626.76,608.0,603.1641,603.3084,603.0197,603.2218,608.0
2021-12-10 15:30:00,627.18,627.32,626.87,627.19,500.0,603.626,603.7608,603.3277,603.6357,500.0
2021-12-10 15:35:00,627.38,627.41,626.61,626.61,1104.0,603.8185,603.8474,603.0775,603.0775,1104.0
2021-12-10 15:40:00,626.55,626.59,626.12,626.19,400.0,603.0197,603.0582,602.6059,602.6732,400.0
2021-12-10 15:45:00,626.44,627.38,626.44,627.2,1200.0,602.9138,603.8185,602.9138,603.6453,1200.0
2021-12-10 15:50:00,628.12,628.56,627.8,628.16,1740.0,604.5307,604.9542,604.2228,604.5692,1740.0
2021-12-10 15:55:00,627.93,628.97,627.48,628.23,10091.0,604.3479,605.3488,603.9148,604.6366,10091.0
2021-12-13 09:30:00,626.72,629.95,625.4,626.46,6288.0,603.1833,606.292,601.9129,602.9331,6288.0
2021-12-13 09:35:00,630.0,630.04,626.04,626.05,1104.0,606.3401,606.3786,602.5289,602.5385,1104.0
2021-12-13 09:40:00,626.22,631.13,626.22,631.13,1202.0,602.7021,607.4277,602.7021,607.4277,1202.0
2021-12-13 09:45:00,630.97,631.36,627.18,627.2,4008.0,607.2737,607.6491,603.626,603.6453,4008.0
2021-12-13 09:50:00,627.51,628.03,626.83,627.67,2735.0,603.9437,604.4441,603.2892,604.0976,2735.0
2021-12-13 09:55:00,628.14,630.07,627.91,628.51,5886.0,604.55,606.4075,604.3286,604.9061,5886.0
2021-12-13 10:00:00,628.71,631.68,628.02,630.1,2700.0,605.0986,607.957,604.4345,606.4364,2700.0
2021-12-13 10:05:00,631.27,632.04,629.79,629.79,2291.0,607.5624,608.3035,606.138,606.138,2291.0
2021-12-13 10:10:00,629.54,631.35,628.7,631.2,1968.0,605.8974,607.6394,605.089,607.4951,1968.0
2021-12-13 10:15:00,631.84,634.0,630.86,632.23,3990.0,608.111,610.1899,607.1678,608.4864,3990.0
2021-12-13 10:20:00,631.72,631.72,628.93,629.62,3348.0,607.9955,607.9955,605.3103,605.9744,3348.0
2021-12-13 10:25:00,629.45,630.25,627.62,628.16,1673.0,605.8108,606.5808,604.0495,604.5692,1673.0
2021-12-13 10:30:00,627.27,627.27,625.57,625.7,2388.0,603.7127,603.7127,602.0765,602.2016,2388.0
2021-12-13 10:35:00,626.48,627.95,626.05,627.5,800.0,602.9523,604.3671,602.5385,603.934,800.0
2021-12-13 10:40:00,627.18,627.55,626.99,627.55,521.0,603.626,603.9822,603.4432,603.9822,521.0
2021-12-13 10:45:00,627.25,629.67,627.24,629.31,1938.0,603.6934,606.0225,603.6838,605.6761,1938.0
2021-12-13 10:50:00,628.76,628.77,627.12,627.69,1105.0,605.1467,605.1563,603.5683,604.1169,1105.0
2021-12-13 10:55:00,626.89,627.25,625.71,625.86,2738.0,603.3469,603.6934,602.2113,602.3556,2738.0
2021-12-13 11:00:00,625.14,625.38,623.01,623.06,1338.0,601.6627,601.8936,599.6127,599.6608,1338.0
2021-12-13 11:05:00,623.76,625.0,623.6,624.58,1130.0,600.3345,601.5279,600.1805,601.1237,1130.0
2021-12-13 11:10:00,624.77,625.06,623.94,624.43,1364.0,601.3066,601.5857,600.5077,600.9793,1364.0
2021-12-13 11:15:00,624.29,624.77,623.18,623.18,716.0,600.8446,601.3066,599.7763,599.7763,716.0
2021-12-13 11:20:00,623.39,623.39,623.39,623.39,100.0,599.9784,599.9784,599.9784,599.9784,100.0
2021-12-13 11:25:00,623.98,624.43,623.2,624.43,2060.0,600.5462,600.9793,599.7955,600.9793,2060.0
2021-12-13 11:30:00,624.2,624.2,623.75,623.75,578.0,600.758,600.758,600.3249,600.3249,578.0
2021-12-13 11:35:00,623.94,624.95,623.94,624.53,720.0,600.5077,601.4798,600.5077,601.0756,720.0
2021-12-13 11:40:00,624.94,625.16,624.94,625.16,801.0,601.4702,601.6819,601.4702,601.6819,801.0
2021-12-13 11:45:00,625.13,626.02,625.12,626.02,1909.0,601.653,602.5096,601.6434,602.5096,1909.0
2021-12-13 11:50:00,624.75,625.0,624.0,625.0,1201.0,601.2873,601.5279,600.5655,601.5279,1201.0
2021-12-13 11:55:00,624.95,625.0,624.82,625.0,786.0,601.4798,601.5279,601.3547,601.5279,786.0
2021-12-13 12:00:00,624.49,624.67,623.07,623.08,500.0,601.0371,601.2103,599.6704,599.68,500.0
2021-12-13 12:05:00,623.72,624.39,623.52,623.52,1667.0,600.296,600.9408,600.1035,600.1035,1667.0
2021-12-13 12:10:00,623.28,623.84,623.28,623.73,511.0,599.8725,600.4115,599.8725,600.3056,511.0
2021-12-13 12:15:00,623.62,623.62,622.31,622.31,500.0,600.1997,600.1997,598.9389,598.9389,500.0
2021-12-13 12:20:00,622.65,623.11,622.34,623.11,1700.0,599.2662,599.7089,598.9678,599.7089,1700.0
2021-12-13 12:25:00,622.69,622.69,622.04,622.04,1600.0,599.3047,599.3047,598.6791,598.6791,1600.0
2021-12-13 12:30:00,621.28,621.6,621.06,621.28,1313.0,597.9476,598.2556,597.7359,597.9476,1313.0
2021-12-13 12:35:00,621.44,621.44,620.66,620.66,1331.0,598.1016,598.1016,597.3509,597.3509,1331.0
2021-12-13 12:40:00,620.68,622.19,620.68,622.12,1216.0,597.3702,598.8234,597.3702,598.7561,1216.0
2021-12-13 12:45:00,622.93,622.95,622.43,622.44,841.0,599.5357,599.5549,599.0544,599.0641,841.0
2021-12-13 12:50:00,622.7,623.05,622.2,622.21,1001.0,599.3143,599.6512,598.8331,598.8427,1001.0
2021-12-13 12:55:00,622.21,622.62,622.2,622.57,584.0,598.8427,599.2373,598.8331,599.1892,584.0
2021-12-13 13:00:00,623.53,624.59,623.5,624.59,1000.0,600.1131,601.1333,600.0843,601.1333,1000.0
2021-12-13 13:05:00,623.88,623.88,623.71,623.74,500.0,600.45,600.45,600.2864,600.3152,500.0
2021-12-13 13:10:00,624.09,624.73,624.04,624.05,1462.0,600.6521,601.2681,600.604,600.6136,1462.0
2021-12-13 13:15:00,623.86,623.86,623.77,623.77,1910.0,600.4307,600.4307,600.3441,600.3441,1910.0
2021-12-13 13:20:00,623.82,624.44,623.81,624.44,367.0,600.3922,600.9889,600.3826,600.9889,367.0
2021-12-13 13:25:00,624.24,624.7,624.12,624.7,700.0,600.7965,601.2392,600.681,601.2392,700.0
2021-12-13 13:30:00,624.05,624.05,623.22,623.22,600.0,600.6136,600.6136,599.8148,599.8148,600.0
2021-12-13 13:35:00,622.79,622.94,622.77,622.94,949.0,599.4009,599.5453,599.3817,599.5453,949.0
2021-12-13 13:40:00,623.02,623.41,623.02,623.41,300.0,599.6223,599.9976,599.6223,599.9976,300.0
2021-12-13 13:45:00,623.02,623.02,621.49,621.49,1497.0,599.6223,599.6223,598.1497,598.1497,1497.0
2021-12-13 13:50:00,621.85,622.52,621.85,622.52,557.0,598.4962,599.1411,598.4962,599.1411,557.0
2021-12-13 13:55:00,623.12,623.12,622.22,622.22,501.0,599.7185,599.7185,598.8523,598.8523,501.0
2021-12-13 14:00:00,621.49,621.49,621.18,621.35,889.0,598.1497,598.1497,597.8514,598.015,889.0
2021-12-13 14:05:00,621.06,622.11,621.06,621.97,2000.0,597.7359,598.7465,597.7359,598.6117,2000.0
2021-12-13 14:10:00,622.24,623.11,621.75,622.51,1773.0,598.8716,599.7089,598.4,599.1314,1773.0
2021-12-13 14:15:00,622.77,622.77,621.83,621.96,711.0,599.3817,599.3817,598.477,598.6021,711.0
2021-12-13 14:20:00,622.52,623.04,622.33,622.38,1620.0,599.1411,599.6415,598.9582,599.0063,1620.0
2021-12-13 14:25:00,622.22,622.39,621.69,621.94,1738.0,598.8523,599.0159,598.3422,598.5828,1738.0
2021-12-13 14:30:00,621.28,621.33,620.74,620.88,600.0,597.9476,597.9957,597.4279,597.5626,600.0
2021-12-13 14:35:00,620.96,621.31,620.87,620.88,1219.0,597.6396,597.9765,597.553,597.5626,1219.0
2021-12-13 14:40:00,620.73,621.6,620.73,621.44,1218.0,597.4183,598.2556,597.4183,598.1016,1218.0
2021-12-13 14:45:00,620.98,621.02,620.74,620.74,700.0,597.6589,597.6974,597.4279,597.4279,700.0
2021-12-13 14:50:00,620.62,620.7,620.61,620.7,200.0,597.3124,597.3894,597.3028,597.3894,200.0
2021-12-13 14:55:00,620.57,621.31,620.56,621.31,1806.0,597.2643,597.9765,597.2547,597.9765,1806.0
2021-12-13 15:00:00,621.32,621.78,621.11,621.4,1685.0,597.9861,598.4288,597.784,598.0631,1685.0
2021-12-13 15:05:00,621.23,621.35,620.18,620.47,2680.0,597.8995,598.015,596.8889,597.168,2680.0
2021-12-13 15:10:00,620.09,620.72,619.82,620.72,1638.0,596.8023,597.4087,596.5425,597.4087,1638.0
2021-12-13 15:15:00,619.94,621.34,619.94,620.96,2833.0,596.6579,598.0054,596.6579,597.6396,2833.0
2021-12-13 15:20:00,621.07,622.01,621.03,621.63,2406.0,597.7455,598.6502,597.707,598.2845,2406.0
2021-12-13 15:25:00,621.24,621.24,620.24,620.78,1200.0,597.9091,597.9091,596.9467,597.4664,1200.0
2021-12-13 15:30:00,620.47,622.62,620.47,622.61,1014.0,597.168,599.2373,597.168,599.2277,1014.0
2021-12-13 15:35:00,622.35,624.42,622.35,623.93,1132.0,598.9774,600.9697,598.9774,600.4981,1132.0
2021-12-13 15:40:00,623.65,625.35,623.46,624.56,2170.0,600.2286,601.8648,600.0458,601.1044,2170.0
2021-12-13 15:45:00,624.34,624.98,624.33,624.42,1736.0,600.8927,601.5087,600.8831,600.9697,1736.0
2021-12-13 15:50:00,623.56,624.86,623.55,623.86,3790.0,600.142,601.3932,600.1324,600.4307,3790.0
2021-12-13 15:55:00,623.64,623.72,621.52,621.68,22999.0,600.219,600.296,598.1786,598.3326,22999.0
2021-12-14 09:30:00,613.56,615.85,607.21,607.22,5250.0,590.5176,592.7215,584.406,584.4157,5250.0
2021-12-14 09:35:00,605.06,605.8,604.74,605.8,669.0,582.3368,583.049,582.0288,583.049,669.0
2021-12-14 09:40:00,606.87,609.45,606.86,608.95,671.0,584.0788,586.5619,584.0692,586.0807,671.0
2021-12-14 09:45:00,608.6,608.6,605.5,605.91,800.0,585.7438,585.7438,582.7602,583.1548,800.0
2021-12-14 09:50:00,606.58,607.33,605.95,607.33,430.0,583.7997,584.5215,583.1933,584.5215,430.0
2021-12-14 09:55:00,605.01,606.38,605.01,605.71,871.0,582.2886,583.6072,582.2886,582.9624,871.0
2021-12-14 10:00:00,606.42,607.2,603.06,604.76,3039.0,583.6457,584.3964,580.4119,582.048,3039.0
2021-12-14 10:05:00,605.14,606.63,604.87,606.62,757.0,582.4138,583.8478,582.1539,583.8382,757.0
2021-12-14 10:10:00,606.01,606.56,605.62,605.67,804.0,583.2511,583.7804,582.8757,582.9239,804.0
2021-12-14 10:15:00,605.01,606.07,605.01,605.81,1945.0,582.2886,583.3088,582.2886,583.0586,1945.0
2021-12-14 10:20:00,605.3,605.3,604.09,605.13,2429.0,582.5678,582.5678,581.4032,582.4041,2429.0
2021-12-14 10:25:00,604.17,604.82,603.86,604.51,3608.0,581.4802,582.1058,581.1818,581.8074,3608.0
2021-12-14 10:30:00,603.22,603.32,601.58,602.06,3504.0,580.5659,580.6621,578.9875,579.4494,3504.0
2021-12-14 10:35:00,602.83,603.26,599.91,599.91,2246.0,580.1905,580.6044,577.3802,577.3802,2246.0
2021-12-14 10:40:00,598.39,598.89,597.13,597.13,2069.0,575.9173,576.3985,574.7046,574.7046,2069.0
2021-12-14 10:45:00,597.92,598.4,593.63,594.0,2599.0,575.4649,575.9269,571.336,571.6921,2599.0
2021-12-14 10:50:00,594.91,596.02,594.45,595.01,3180.0,572.568,573.6363,572.1252,572.6642,3180.0
2021-12-14 10:55:00,595.45,596.43,594.57,596.43,2114.0,573.0877,574.0309,572.2407,574.0309,2114.0
2021-12-14 11:00:00,596.47,597.7,594.86,595.42,3106.0,574.0694,575.2532,572.5198,573.0588,3106.0
2021-12-14 11:05:00,597.32,597.32,597.32,597.32,109.0,574.8874,574.8874,574.8874,574.8874,109.0
2021-12-14 11:10:00,596.82,597.89,593.32,593.42,4158.0,574.4062,575.436,571.0377,571.1339,4158.0
2021-12-14 11:15:00,593.27,593.27,591.19,591.29,851.0,570.9895,570.9895,568.9877,569.0839,851.0
2021-12-14 11:20:00,591.73,591.73,589.18,591.62,2213.0,569.5074,569.5074,567.0531,569.4015,2213.0
2021-12-14 11:25:00,590.64,591.67,590.07,591.0,3172.0,568.4583,569.4496,567.9097,568.8048,3172.0
2021-12-14 11:30:00,590.71,591.76,590.56,590.58,2393.0,568.5257,569.5363,568.3813,568.4006,2393.0
2021-12-14 11:35:00,590.72,592.13,590.67,592.13,1221.0,568.5353,569.8924,568.4872,569.8924,1221.0
2021-12-14 11:40:00,591.49,593.2,591.49,592.07,2395.0,569.2764,570.9222,569.2764,569.8346,2395.0
2021-12-14 11:45:00,592.46,594.18,592.3,592.3,8984.0,570.21,571.8654,570.056,570.056,8984.0
2021-12-14 11:50:00,592.2,592.32,591.88,591.88,300.0,569.9597,570.0752,569.6518,569.6518,300.0
2021-12-14 11:55:00,591.06,591.06,589.7,590.37,1675.0,568.8625,568.8625,567.5536,568.1985,1675.0
2021-12-14 12:00:00,590.1,590.87,590.09,590.17,707.0,567.9386,568.6797,567.929,568.006,707.0
2021-12-14 12:05:00,589.67,593.16,589.5,592.67,3029.0,567.5247,570.8837,567.3611,570.4121,3029.0
2021-12-14 12:10:00,592.8,593.74,592.8,593.74,900.0,570.5372,571.4419,570.5372,571.4419,900.0
2021-12-14 12:15:00,593.5,593.68,590.0,590.0,10136.0,571.2109,571.3842,567.8424,567.8424,10136.0
2021-12-14 12:20:00,589.79,589.91,589.79,589.91,200.0,567.6402,567.7557,567.6402,567.7557,200.0
2021-12-14 12:25:00,590.99,591.45,590.44,590.45,2312.0,568.7952,569.2379,568.2658,568.2755,2312.0
2021-12-14 12:30:00,590.11,590.56,589.6,590.55,701.0,567.9482,568.3813,567.4574,568.3717,701.0
2021-12-14 12:35:00,591.29,591.73,590.74,591.49,2136.0,569.0839,569.5074,568.5546,569.2764,2136.0
2021-12-14 12:40:00,592.0,592.49,591.42,591.42,3484.0,569.7672,570.2388,569.209,569.209,3484.0
2021-12-14 12:45:00,591.43,591.95,591.06,591.07,500.0,569.2186,569.7191,568.8625,568.8722,500.0
2021-12-14 12:50:00,591.57,593.31,591.57,593.31,1713.0,569.3534,571.028,569.3534,571.028,1713.0
2021-12-14 12:55:00,593.31,593.47,592.61,593.11,2838.0,571.028,571.182,570.3543,570.8356,2838.0
2021-12-14 13:00:00,592.74,592.74,591.86,591.92,845.0,570.4795,570.4795,569.6325,569.6902,845.0
2021-12-14 13:05:00,591.99,592.5,591.99,592.18,1497.0,569.7576,570.2485,569.7576,569.9405,1497.0
2021-12-14 13:10:00,591.86,592.2,591.35,592.01,1070.0,569.6325,569.9597,569.1417,569.7769,1070.0
2021-12-14 13:15:00,592.28,592.28,591.68,591.75,672.0,570.0367,570.0367,569.4593,569.5266,672.0
2021-12-14 13:20:00,592.06,592.37,592.02,592.02,900.0,569.825,570.1233,569.7865,569.7865,900.0
2021-12-14 13:25:00,592.06,592.66,592.06,592.66,2320.0,569.825,570.4025,569.825,570.4025,2320.0
2021-12-14 13:30:00,592.51,592.52,591.0,591.38,1616.0,570.2581,570.2677,568.8048,569.1705,1616.0
2021-12-14 13:35:00,591.02,591.44,590.64,590.89,1214.0,568.824,569.2283,568.4583,568.6989,1214.0
2021-12-14 13:40:00,590.68,590.68,588.83,588.83,1134.0,568.4968,568.4968,566.7163,566.7163,1134.0
2021-12-14 13:45:00,589.01,589.2,587.77,587.81,1653.0,566.8895,567.0724,565.6961,565.7346,1653.0
2021-12-14 13:50:00,588.13,588.26,587.68,587.98,813.0,566.0426,566.1677,565.6095,565.8982,813.0
2021-12-14 13:55:00,587.99,588.45,587.53,587.65,1225.0,565.9078,566.3506,565.4651,565.5806,1225.0
2021-12-14 14:00:00,587.65,587.81,586.75,587.57,2027.0,565.5806,565.7346,564.7144,565.5036,2027.0
2021-12-14 14:05:00,587.53,588.42,587.47,587.47,3234.0,565.4651,566.3217,565.4074,565.4074,3234.0
2021-12-14 14:10:00,588.09,590.25,587.82,589.97,4615.0,566.0041,568.083,565.7442,567.8135,4615.0
2021-12-14 14:15:00,590.06,590.7,589.52,589.91,2591.0,567.9001,568.5161,567.3804,567.7557,2591.0
2021-12-14 14:20:00,589.98,590.27,589.52,590.18,2582.0,567.8231,568.1022,567.3804,568.0156,2582.0
2021-12-14 14:25:00,590.13,592.44,589.72,591.97,7095.0,567.9675,570.1907,567.5729,569.7384,7095.0
2021-12-14 14:30:00,591.52,591.8,590.75,591.47,6081.0,569.3053,569.5748,568.5642,569.2571,6081.0
2021-12-14 14:35:00,590.86,591.5,590.86,591.5,1105.0,568.6701,569.286,568.6701,569.286,1105.0
2021-12-14 14:40:00,591.2,591.42,590.53,591.42,1740.0,568.9973,569.209,568.3524,569.209,1740.0
2021-12-14 14:45:00,591.49,592.32,591.45,591.91,2534.0,569.2764,570.0752,569.2379,569.6806,2534.0
2021-12-14 14:50:00,591.61,592.12,591.02,591.51,4227.0,569.3919,569.8827,568.824,569.2956,4227.0
2021-12-14 14:55:00,591.83,592.21,591.02,591.02,2242.0,569.6036,569.9694,568.824,568.824,2242.0
2021-12-14 15:00:00,591.26,592.46,591.02,592.46,2603.0,569.055,570.21,568.824,570.21,2603.0
2021-12-14 15:05:00,592.57,593.6,592.57,593.6,910.0,570.3158,571.3072,570.3158,571.3072,910.0
2021-12-14 15:10:00,593.87,593.87,592.6,592.64,2900.0,571.567,571.567,570.3447,570.3832,2900.0
2021-12-14 15:15:00,592.87,593.82,592.65,593.82,1635.0,570.6046,571.5189,570.3928,571.5189,1635.0
2021-12-14 15:20:00,593.53,593.84,593.01,593.17,2097.0,571.2398,571.5381,570.7393,570.8933,2097.0
2021-12-14 15:25:00,593.24,593.95,592.75,593.95,6192.0,570.9607,571.644,570.4891,571.644,6192.0
2021-12-14 15:30:00,593.73,595.44,593.62,595.26,2400.0,571.4323,573.0781,571.3264,572.9048,2400.0
2021-12-14 15:35:00,596.71,596.71,595.46,595.76,1540.0,574.3004,574.3004,573.0973,573.386,1540.0
2021-12-14 15:40:00,595.91,596.05,594.26,594.51,3546.0,573.5304,573.6651,571.9424,572.183,3546.0
2021-12-14 15:45:00,594.0,594.64,593.55,593.94,3168.0,571.6921,572.3081,571.259,571.6344,3168.0
2021-12-14 15:50:00,593.47,593.64,592.09,592.09,7384.0,571.182,571.3457,569.8539,569.8539,7384.0
2021-12-14 15:55:00,592.25,592.74,590.96,591.05,40858.0,570.0079,570.4795,568.7663,568.8529,40858.0
2021-12-15 09:30:00,594.08,597.75,592.31,595.82,5123.0,571.7691,575.3013,570.0656,573.4438,5123.0
2021-12-15 09:35:00,594.81,596.06,593.59,594.0,700.0,572.4717,573.6748,571.2975,571.6921,700.0
2021-12-15 09:40:00,591.08,592.39,590.87,592.19,612.0,568.8818,570.1426,568.6797,569.9501,612.0
2021-12-15 09:45:00,591.52,593.01,591.01,591.01,616.0,569.3053,570.7393,568.8144,568.8144,616.0
2021-12-15 09:50:00,591.01,591.01,589.44,589.82,668.0,568.8144,568.8144,567.3034,567.6691,668.0
2021-12-15 09:55:00,591.23,591.27,590.05,590.05,6279.0,569.0262,569.0647,567.8905,567.8905,6279.0
2021-12-15 10:00:00,589.23,593.09,589.23,593.09,1602.0,567.1013,570.8163,567.1013,570.8163,1602.0
2021-12-15 10:05:00,592.3,593.24,592.13,592.13,500.0,570.056,570.9607,569.8924,569.8924,500.0
2021-12-15 10:10:00,592.12,595.34,590.64,594.56,2312.0,569.8827,572.9818,568.4583,572.2311,2312.0
2021-12-15 10:15:00,593.11,594.84,593.11,594.84,500.0,570.8356,572.5006,570.8356,572.5006,500.0
2021-12-15 10:20:00,593.65,595.75,593.27,595.11,1808.0,571.3553,573.3764,570.9895,572.7604,1808.0
2021-12-15 10:25:00,594.24,595.82,594.23,595.24,2052.0,571.9231,573.4438,571.9135,572.8856,2052.0
2021-12-15 10:30:00,595.96,596.57,595.41,596.57,1112.0,573.5785,574.1656,573.0492,574.1656,1112.0
2021-12-15 10:35:00,595.66,597.15,595.22,596.38,1813.0,573.2898,574.7238,572.8663,573.9828,1813.0
2021-12-15 10:40:00,596.61,597.24,596.16,596.57,800.0,574.2041,574.8105,573.771,574.1656,800.0
2021-12-15 10:45:00,596.15,596.15,594.46,594.46,1432.0,573.7614,573.7614,572.1349,572.1349,1432.0
2021-12-15 10:50:00,593.94,593.94,592.09,592.49,500.0,571.6344,571.6344,569.8539,570.2388,500.0
2021-12-15 10:55:00,591.84,592.49,591.22,591.22,2250.0,569.6133,570.2388,569.0165,569.0165,2250.0
2021-12-15 11:00:00,591.75,592.12,591.59,592.12,830.0,569.5266,569.8827,569.3726,569.8827,830.0
2021-12-15 11:05:00,591.73,593.63,591.73,592.97,6603.0,569.5074,571.336,569.5074,570.7008,6603.0
2021-12-15 11:10:00,592.97,593.91,592.46,593.18,6497.0,570.7008,571.6055,570.21,570.9029,6497.0
2021-12-15 11:15:00,592.97,592.97,592.05,592.05,1360.0,570.7008,570.7008,569.8154,569.8154,1360.0
2021-12-15 11:20:00,590.85,591.07,589.81,590.45,5102.0,568.6604,568.8722,567.6595,568.2755,5102.0
2021-12-15 11:25:00,590.53,591.05,590.53,591.05,590.0,568.3524,568.8529,568.3524,568.8529,590.0
2021-12-15 11:30:00,591.79,593.03,591.79,593.02,2800.0,569.5651,570.7586,569.5651,570.7489,2800.0
2021-12-15 11:35:00,593.0,593.17,591.96,592.33,8760.0,570.7297,570.8933,569.7287,570.0849,8760.0
2021-12-15 11:40:00,591.29,592.0,590.42,591.4,1025.0,569.0839,569.7672,568.2466,569.1898,1025.0
2021-12-15 11:45:00,591.64,591.69,591.64,591.69,200.0,569.4208,569.4689,569.4208,569.4689,200.0
2021-12-15 11:50:00,591.19,591.34,590.42,591.22,1951.0,568.9877,569.132,568.2466,569.0165,1951.0
2021-12-15 11:55:00,591.55,591.55,590.01,590.83,1403.0,569.3341,569.3341,567.852,568.6412,1403.0
2021-12-15 12:00:00,591.89,591.89,591.31,591.67,300.0,569.6614,569.6614,569.1032,569.4496,300.0
2021-12-15 12:05:00,591.16,591.96,591.1,591.44,1775.0,568.9588,569.7287,568.901,569.2283,1775.0
2021-12-15 12:10:00,591.44,591.99,591.43,591.74,1167.0,569.2283,569.7576,569.2186,569.517,1167.0
2021-12-15 12:15:00,591.15,591.15,590.42,590.42,792.0,568.9492,568.9492,568.2466,568.2466,792.0
2021-12-15 12:20:00,590.34,590.73,590.04,590.73,1180.0,568.1696,568.5449,567.8809,568.5449,1180.0
2021-12-15 12:25:00,590.01,590.9,590.01,590.44,900.0,567.852,568.7086,567.852,568.2658,900.0
2021-12-15 12:30:00,590.81,590.81,590.29,590.29,379.0,568.6219,568.6219,568.1215,568.1215,379.0
2021-12-15 12:35:00,591.22,591.59,590.86,590.86,543.0,569.0165,569.3726,568.6701,568.6701,543.0
2021-12-15 12:40:00,590.96,590.96,589.85,589.86,1076.0,568.7663,568.7663,567.698,567.7076,1076.0
2021-12-15 12:45:00,590.28,590.58,589.9,590.09,500.0,568.1118,568.4006,567.7461,567.929,500.0
2021-12-15 12:50:00,591.19,591.19,590.75,591.18,500.0,568.9877,568.9877,568.5642,568.978,500.0
2021-12-15 12:55:00,590.95,591.82,590.95,591.37,2329.0,568.7567,569.594,568.7567,569.1609,2329.0
2021-12-15 13:00:00,590.98,590.98,590.84,590.84,494.0,568.7855,568.7855,568.6508,568.6508,494.0
2021-12-15 13:05:00,591.01,591.39,590.96,591.12,1457.0,568.8144,569.1802,568.7663,568.9203,1457.0
2021-12-15 13:10:00,591.15,591.76,591.15,591.72,982.0,568.9492,569.5363,568.9492,569.4978,982.0
2021-12-15 13:15:00,591.14,591.44,590.99,591.23,500.0,568.9395,569.2283,568.7952,569.0262,500.0
2021-12-15 13:20:00,591.08,591.33,591.08,591.33,300.0,568.8818,569.1224,568.8818,569.1224,300.0
2021-12-15 13:25:00,591.94,591.95,591.94,591.94,608.0,569.7095,569.7191,569.7095,569.7095,608.0
2021-12-15 13:30:00,592.63,592.69,592.63,592.69,200.0,570.3736,570.4313,570.3736,570.4313,200.0
2021-12-15 13:35:00,592.01,592.21,591.34,591.35,1329.0,569.7769,569.9694,569.132,569.1417,1329.0
2021-12-15 13:40:00,591.98,592.47,591.98,592.12,600.0,569.748,570.2196,569.748,569.8827,600.0
2021-12-15 13:45:00,592.23,592.81,592.16,592.54,1000.0,569.9886,570.5468,569.9212,570.287,1000.0
2021-12-15 13:50:00,591.94,592.08,591.3,591.54,800.0,569.7095,569.8442,569.0935,569.3245,800.0
2021-12-15 13:55:00,591.92,591.92,591.92,591.92,200.0,569.6902,569.6902,569.6902,569.6902,200.0
2021-12-15 14:00:00,590.28,594.3,590.28,592.82,3500.0,568.1118,571.9809,568.1118,570.5564,3500.0
2021-12-15 14:05:00,593.04,596.32,592.84,593.38,2398.0,570.7682,573.925,570.5757,571.0954,2398.0
2021-12-15 14:10:00,593.32,595.28,593.32,594.76,2105.0,571.0377,572.9241,571.0377,572.4236,2105.0
2021-12-15 14:15:00,594.74,595.85,594.72,595.56,1058.0,572.4043,573.4727,572.3851,573.1935,1058.0
2021-12-15 14:20:00,595.02,595.23,593.61,593.61,3084.0,572.6738,572.8759,571.3168,571.3168,3084.0
2021-12-15 14:25:00,593.61,593.61,591.41,591.66,2917.0,571.3168,571.3168,569.1994,569.44,2917.0
2021-12-15 14:30:00,592.62,592.62,590.06,590.06,2700.0,570.364,570.364,567.9001,567.9001,2700.0
2021-12-15 14:35:00,591.16,592.46,590.25,591.59,2587.0,568.9588,570.21,568.083,569.3726,2587.0
2021-12-15 14:40:00,594.01,594.28,592.25,592.25,2288.0,571.7018,571.9616,570.0079,570.0079,2288.0
2021-12-15 14:45:00,592.8,593.61,592.58,592.59,3400.0,570.5372,571.3168,570.3255,570.3351,3400.0
2021-12-15 14:50:00,592.13,594.3,591.81,594.01,2300.0,569.8924,571.9809,569.5844,571.7018,2300.0
2021-12-15 14:55:00,594.11,594.26,592.41,593.25,3905.0,571.798,571.9424,570.1618,570.9703,3905.0
2021-12-15 15:00:00,593.25,594.01,592.45,593.17,2130.0,570.9703,571.7018,570.2003,570.8933,2130.0
2021-12-15 15:05:00,593.04,595.56,593.04,595.56,7052.0,570.7682,573.1935,570.7682,573.1935,7052.0
2021-12-15 15:10:00,595.59,597.31,595.3,597.31,8324.0,573.2224,574.8778,572.9433,574.8778,8324.0
2021-12-15 15:15:00,597.16,599.65,597.16,599.64,11690.0,574.7335,577.1299,574.7335,577.1203,11690.0
2021-12-15 15:20:00,599.69,599.85,598.6,599.35,11504.0,577.1684,577.3224,576.1194,576.8412,11504.0
2021-12-15 15:25:00,599.35,599.35,596.9,598.2,14557.0,576.8412,576.8412,574.4832,575.7344,14557.0
2021-12-15 15:30:00,599.16,599.16,597.7,597.71,2896.0,576.6583,576.6583,575.2532,575.2628,2896.0
2021-12-15 15:35:00,598.95,600.58,598.95,600.58,1745.0,576.4562,578.025,576.4562,578.025,1745.0
2021-12-15 15:40:00,600.56,601.02,599.0,599.0,6333.0,578.0058,578.4485,576.5044,576.5044,6333.0
2021-12-15 15:45:00,599.09,599.09,597.73,598.16,5393.0,576.591,576.591,575.2821,575.6959,5393.0
2021-12-15 15:50:00,598.98,601.4,598.06,601.17,8117.0,576.4851,578.8142,575.5997,578.5929,8117.0
2021-12-15 15:55:00,601.12,602.89,601.11,601.91,15201.0,578.5447,580.2483,578.5351,579.3051,15201.0
2021-12-16 09:30:00,607.8,611.02,605.45,610.06,24430.0,584.9739,588.0729,582.7121,587.149,24430.0
2021-12-16 09:35:00,611.58,613.64,608.51,610.39,3307.0,588.6119,590.5945,585.6572,587.4666,3307.0
2021-12-16 09:40:00,610.06,610.06,605.54,605.54,1916.0,587.149,587.149,582.7987,582.7987,1916.0
2021-12-16 09:45:00,608.22,610.2,608.21,609.73,2400.0,585.3781,587.2837,585.3685,586.8314,2400.0
2021-12-16 09:50:00,610.37,610.37,608.66,608.67,989.0,587.4474,587.4474,585.8016,585.8112,989.0
2021-12-16 09:55:00,607.6,609.57,607.56,609.57,9904.0,584.7814,586.6774,584.7429,586.6774,9904.0
2021-12-16 10:00:00,608.79,609.21,607.15,609.2,5084.0,585.9267,586.3309,584.3483,586.3213,5084.0
2021-12-16 10:05:00,607.46,608.84,606.79,607.82,2031.0,584.6466,585.9748,584.0018,584.9931,2031.0
2021-12-16 10:10:00,607.79,609.05,607.55,607.55,4676.0,584.9642,586.1769,584.7333,584.7333,4676.0
2021-12-16 10:15:00,608.2,609.34,608.2,609.0,1669.0,585.3588,586.456,585.3588,586.1288,1669.0
2021-12-16 10:20:00,609.31,610.99,608.62,610.99,3300.0,586.4272,588.0441,585.7631,588.0441,3300.0
2021-12-16 10:25:00,611.83,613.72,611.83,613.23,1005.0,588.8525,590.6715,588.8525,590.1999,1005.0
2021-12-16 10:30:00,612.84,614.97,612.42,612.57,1720.0,589.8246,591.8746,589.4204,589.5647,1720.0
2021-12-16 10:35:00,612.41,612.71,610.97,611.31,2274.0,589.4107,589.6995,588.0248,588.352,2274.0
2021-12-16 10:40:00,610.02,610.6,610.02,610.6,300.0,587.1105,587.6687,587.1105,587.6687,300.0
2021-12-16 10:45:00,609.29,610.03,609.01,610.01,2228.0,586.4079,587.1201,586.1384,587.1009,2228.0
2021-12-16 10:50:00,609.65,609.65,606.88,607.11,700.0,586.7544,586.7544,584.0884,584.3098,700.0
2021-12-16 10:55:00,607.07,607.09,606.32,606.85,501.0,584.2713,584.2905,583.5495,584.0595,501.0
2021-12-16 11:00:00,606.12,606.12,604.32,605.08,2904.0,583.357,583.357,581.6246,582.356,2904.0
2021-12-16 11:05:00,604.41,605.93,604.41,605.63,1500.0,581.7112,583.1741,581.7112,582.8854,1500.0
2021-12-16 11:10:00,606.32,606.32,604.81,605.13,1510.0,583.5495,583.5495,582.0962,582.4041,1510.0
2021-12-16 11:15:00,605.7,606.36,605.65,605.65,619.0,582.9527,583.5879,582.9046,582.9046,619.0
2021-12-16 11:20:00,605.49,605.93,605.03,605.71,1000.0,582.7506,583.1741,582.3079,582.9624,1000.0
2021-12-16 11:25:00,605.21,605.64,604.27,604.3,2983.0,582.4811,582.895,581.5764,581.6053,2983.0
2021-12-16 11:30:00,604.89,604.9,604.03,604.77,900.0,582.1732,582.1828,581.3455,582.0577,900.0
2021-12-16 11:35:00,604.75,604.94,603.6,603.6,1200.0,582.0384,582.2213,580.9316,580.9316,1200.0
2021-12-16 11:40:00,604.15,605.12,604.15,604.99,1213.0,581.4609,582.3945,581.4609,582.2694,1213.0
2021-12-16 11:45:00,604.41,604.41,604.41,604.41,160.0,581.7112,581.7112,581.7112,581.7112,160.0
2021-12-16 11:50:00,602.75,602.75,601.95,601.95,529.0,580.1135,580.1135,579.3436,579.3436,529.0
2021-12-16 11:55:00,602.44,602.45,600.73,600.74,1743.0,579.8152,579.8248,578.1694,578.179,1743.0
2021-12-16 12:00:00,600.69,600.69,599.93,599.93,1934.0,578.1309,578.1309,577.3994,577.3994,1934.0
2021-12-16 12:05:00,599.67,599.67,596.58,596.96,2772.0,577.1492,577.1492,574.1752,574.541,2772.0
2021-12-16 12:10:00,597.33,597.36,596.1,596.11,1370.0,574.8971,574.9259,573.7133,573.7229,1370.0
2021-12-16 12:15:00,595.65,595.89,594.96,595.74,2191.0,573.2802,573.5112,572.6161,573.3668,2191.0
2021-12-16 12:20:00,596.01,597.75,596.01,597.59,565.0,573.6266,575.3013,573.6266,575.1473,565.0
2021-12-16 12:25:00,596.95,596.95,596.02,596.84,600.0,574.5313,574.5313,573.6363,574.4255,600.0
2021-12-16 12:30:00,597.64,598.33,597.64,598.33,200.0,575.1954,575.8595,575.1954,575.8595,200.0
2021-12-16 12:35:00,598.05,598.05,596.9,596.9,800.0,575.59,575.59,574.4832,574.4832,800.0
2021-12-16 12:40:00,597.96,598.77,597.88,598.75,868.0,575.5034,576.283,575.4264,576.2637,868.0
2021-12-16 12:45:00,598.45,598.85,596.41,596.41,1415.0,575.975,576.36,574.0116,574.0116,1415.0
2021-12-16 12:50:00,596.66,596.66,595.73,596.6,4185.0,574.2522,574.2522,573.3572,574.1945,4185.0
2021-12-16 12:55:00,596.88,597.45,596.55,596.55,973.0,574.464,575.0126,574.1464,574.1464,973.0
2021-12-16 13:00:00,596.7,597.56,596.19,596.55,2580.0,574.2907,575.1184,573.7999,574.1464,2580.0
2021-12-16 13:05:00,595.28,596.94,595.0,596.94,2657.0,572.9241,574.5217,572.6546,574.5217,2657.0
2021-12-16 13:10:00,597.55,598.4,597.54,597.71,1571.0,575.1088,575.9269,575.0992,575.2628,1571.0
2021-12-16 13:15:00,598.12,598.12,597.04,597.2,2027.0,575.6574,575.6574,574.618,574.772,2027.0
2021-12-16 13:20:00,597.21,597.21,596.9,596.9,500.0,574.7816,574.7816,574.4832,574.4832,500.0
2021-12-16 13:25:00,597.43,597.43,596.92,597.06,1007.0,574.9933,574.9933,574.5025,574.6372,1007.0
2021-12-16 13:30:00,597.4,597.4,595.05,595.06,1442.0,574.9644,574.9644,572.7027,572.7123,1442.0
2021-12-16 13:35:00,594.86,596.65,594.86,596.31,4603.0,572.5198,574.2426,572.5198,573.9154,4603.0
2021-12-16 13:40:00,596.03,596.72,595.86,596.72,1269.0,573.6459,574.31,573.4823,574.31,1269.0
2021-12-16 13:45:00,596.53,597.26,596.43,597.26,500.0,574.1271,574.8297,574.0309,574.8297,500.0
2021-12-16 13:50:00,597.42,598.48,597.31,598.14,3659.0,574.9837,576.0039,574.8778,575.6767,3659.0
2021-12-16 13:55:00,597.52,597.93,597.06,597.06,1300.0,575.0799,575.4745,574.6372,574.6372,1300.0
2021-12-16 14:00:00,596.82,597.61,596.12,596.64,2393.0,574.4062,575.1666,573.7325,574.233,2393.0
2021-12-16 14:05:00,596.7,596.7,594.54,594.54,4424.0,574.2907,574.2907,572.2119,572.2119,4424.0
2021-12-16 14:10:00,594.94,594.94,593.7,594.7,3052.0,572.5968,572.5968,571.4034,572.3658,3052.0
2021-12-16 14:15:00,595.02,595.11,595.02,595.08,400.0,572.6738,572.7604,572.6738,572.7316,400.0
2021-12-16 14:20:00,594.72,595.52,594.64,594.83,14541.0,572.3851,573.155,572.3081,572.491,14541.0
2021-12-16 14:25:00,595.17,595.79,594.66,595.79,1700.0,572.8182,573.4149,572.3273,573.4149,1700.0
2021-12-16 14:30:00,595.58,595.63,594.72,594.92,600.0,573.2128,573.2609,572.3851,572.5776,600.0
2021-12-16 14:35:00,595.13,596.71,594.89,596.71,1001.0,572.7797,574.3004,572.5487,574.3004,1001.0
2021-12-16 14:40:00,597.84,597.93,597.08,597.69,1639.0,575.3879,575.4745,574.6565,575.2436,1639.0
2021-12-16 14:45:00,597.32,597.32,595.34,595.65,1110.0,574.8874,574.8874,572.9818,573.2802,1110.0
2021-12-16 14:50:00,594.81,594.86,593.57,594.08,903.0,572.4717,572.5198,571.2783,571.7691,903.0
2021-12-16 14:55:00,594.18,594.61,593.35,594.53,2023.0,571.8654,572.2792,571.0665,572.2022,2023.0
2021-12-16 15:00:00,594.39,594.39,593.75,593.93,1303.0,572.0675,572.0675,571.4515,571.6248,1303.0
2021-12-16 15:05:00,594.2,594.29,592.51,592.51,1007.0,571.8846,571.9712,570.2581,570.2581,1007.0
2021-12-16 15:10:00,592.6,593.05,592.01,592.24,2165.0,570.3447,570.7778,569.7769,569.9982,2165.0
2021-12-16 15:15:00,592.87,593.44,592.87,593.35,900.0,570.6046,571.1532,570.6046,571.0665,900.0
2021-12-16 15:20:00,595.05,595.05,594.07,594.32,911.0,572.7027,572.7027,571.7595,572.0001,911.0
2021-12-16 15:25:00,594.32,595.66,594.14,595.62,1400.0,572.0001,573.2898,571.8269,573.2513,1400.0
2021-12-16 15:30:00,595.88,595.89,594.48,595.46,2444.0,573.5015,573.5112,572.1541,573.0973,2444.0
2021-12-16 15:35:00,595.83,596.6,595.51,596.6,2404.0,573.4534,574.1945,573.1454,574.1945,2404.0
2021-12-16 15:40:00,596.86,597.6,595.29,595.29,2418.0,574.4447,575.1569,572.9337,572.9337,2418.0
2021-12-16 15:45:00,595.17,595.21,594.21,594.5,8040.0,572.8182,572.8567,571.8942,572.1734,8040.0
2021-12-16 15:50:00,595.44,596.88,594.67,594.86,9028.0,573.0781,574.464,572.337,572.5198,9028.0
2021-12-16 15:55:00,594.92,596.39,594.85,594.85,17761.0,572.5776,573.9924,572.5102,572.5102,17761.0
2021-12-17 09:30:00,592.48,592.48,587.06,587.06,76086.0,570.2292,570.2292,565.0128,565.0128,76086.0
2021-12-17 09:35:00,587.0,587.0,581.45,583.84,2272.0,564.955,564.955,559.6135,561.9137,2272.0
2021-12-17 09:40:00,584.91,584.91,582.44,584.61,2700.0,562.9435,562.9435,560.5663,562.6548,2700.0
2021-12-17 09:45:00,585.86,590.39,584.8,590.39,2312.0,563.8578,568.2177,562.8376,568.2177,2312.0
2021-12-17 09:50:00,590.39,593.0,590.39,591.4,2474.0,568.2177,570.7297,568.2177,569.1898,2474.0
2021-12-17 09:55:00,590.01,590.01,586.59,586.59,628.0,567.852,567.852,564.5604,564.5604,628.0
2021-12-17 10:00:00,588.11,588.11,585.32,586.57,3612.0,566.0233,566.0233,563.3381,564.5412,3612.0
2021-12-17 10:05:00,586.59,586.76,585.76,586.76,2262.0,564.5604,564.724,563.7616,564.724,2262.0
2021-12-17 10:10:00,586.51,586.51,584.59,585.6,800.0,564.4834,564.4834,562.6355,563.6076,800.0
2021-12-17 10:15:00,585.45,586.62,584.28,586.62,2674.0,563.4632,564.5893,562.3372,564.5893,2674.0
2021-12-17 10:20:00,587.77,587.77,585.15,586.3,1485.0,565.6961,565.6961,563.1745,564.2813,1485.0
2021-12-17 10:25:00,587.48,588.33,584.14,584.14,1921.0,565.417,566.2351,562.2024,562.2024,1921.0
2021-12-17 10:30:00,585.62,586.6,584.58,586.6,2927.0,563.6268,564.57,562.6259,564.57,2927.0
2021-12-17 10:35:00,586.97,589.07,586.94,589.07,900.0,564.9261,566.9473,564.8973,566.9473,900.0
2021-12-17 10:40:00,588.4,588.71,588.0,588.71,611.0,566.3024,566.6008,565.9175,566.6008,611.0
2021-12-17 10:45:00,588.68,590.34,588.67,590.34,1906.0,566.5719,568.1696,566.5623,568.1696,1906.0
2021-12-17 10:50:00,589.92,593.54,589.75,593.54,1300.0,567.7654,571.2494,567.6017,571.2494,1300.0
2021-12-17 10:55:00,594.61,594.61,592.03,592.04,600.0,572.2792,572.2792,569.7961,569.8057,600.0
2021-12-17 11:00:00,592.1,592.1,591.35,591.35,702.0,569.8635,569.8635,569.1417,569.1417,702.0
2021-12-17 11:05:00,592.03,592.42,591.75,591.75,600.0,569.7961,570.1715,569.5266,569.5266,600.0
2021-12-17 11:10:00,592.27,594.69,592.27,594.69,1300.0,570.0271,572.3562,570.0271,572.3562,1300.0
2021-12-17 11:15:00,595.64,596.56,593.27,596.56,3749.0,573.2705,574.156,570.9895,574.156,3749.0
2021-12-17 11:20:00,596.6,596.85,595.53,595.81,400.0,574.1945,574.4351,573.1647,573.4342,400.0
2021-12-17 11:25:00,594.78,594.78,594.08,594.09,1511.0,572.4428,572.4428,571.7691,571.7788,1511.0
2021-12-17 11:30:00,594.47,594.47,590.42,591.15,1846.0,572.1445,572.1445,568.2466,568.9492,1846.0
2021-12-17 11:35:00,590.63,591.98,590.63,591.13,667.0,568.4487,569.748,568.4487,568.9299,667.0
2021-12-17 11:40:00,590.09,590.09,587.35,587.35,761.0,567.929,567.929,565.2919,565.2919,761.0
2021-12-17 11:45:00,587.94,587.94,586.05,586.44,2576.0,565.8597,565.8597,564.0407,564.4161,2576.0
2021-12-17 11:50:00,587.28,587.28,586.04,586.04,583.0,565.2245,565.2245,564.0311,564.0311,583.0
2021-12-17 11:55:00,585.89,588.1,585.82,588.1,1797.0,563.8867,566.0137,563.8193,566.0137,1797.0
2021-12-17 12:00:00,586.85,587.19,586.51,587.18,773.0,564.8107,565.1379,564.4834,565.1283,773.0
2021-12-17 12:05:00,587.37,587.37,585.37,586.63,1079.0,565.3111,565.3111,563.3862,564.5989,1079.0
2021-12-17 12:10:00,586.95,590.11,586.94,590.11,719.0,564.9069,567.9482,564.8973,567.9482,719.0
2021-12-17 12:15:00,590.72,590.72,588.78,588.78,1400.0,568.5353,568.5353,566.6682,566.6682,1400.0
2021-12-17 12:20:00,590.15,590.3,590.15,590.3,210.0,567.9867,568.1311,567.9867,568.1311,210.0
2021-12-17 12:25:00,588.77,591.55,588.77,591.55,3063.0,566.6585,569.3341,566.6585,569.3341,3063.0
2021-12-17 12:30:00,591.55,591.55,591.55,591.55,0.0,569.3341,569.3341,569.3341,569.3341,0.0
2021-12-17 12:35:00,591.14,591.14,589.82,590.91,949.0,568.9395,568.9395,567.6691,568.7182,949.0
2021-12-17 12:40:00,591.42,592.01,590.89,590.89,400.0,569.209,569.7769,568.6989,568.6989,400.0
2021-12-17 12:45:00,591.09,591.09,591.09,591.09,100.0,568.8914,568.8914,568.8914,568.8914,100.0
2021-12-17 12:50:00,591.09,591.09,591.09,591.09,0.0,568.8914,568.8914,568.8914,568.8914,0.0
2021-12-17 12:55:00,589.75,590.34,589.75,590.33,1288.0,567.6017,568.1696,567.6017,568.16,1288.0
2021-12-17 13:00:00,589.71,591.18,589.71,591.18,470.0,567.5632,568.978,567.5632,568.978,470.0
2021-12-17 13:05:00,590.29,590.82,589.75,590.5,800.0,568.1215,568.6316,567.6017,568.3236,800.0
2021-12-17 13:10:00,590.98,590.98,590.98,590.98,105.0,568.7855,568.7855,568.7855,568.7855,105.0
2021-12-17 13:15:00,591.13,592.27,590.62,592.09,2514.0,568.9299,570.0271,568.4391,569.8539,2514.0
2021-12-17 13:20:00,592.09,592.09,592.09,592.09,0.0,569.8539,569.8539,569.8539,569.8539,0.0
2021-12-17 13:25:00,592.59,594.56,592.59,594.24,700.0,570.3351,572.2311,570.3351,571.9231,700.0
2021-12-17 13:30:00,593.48,594.01,593.02,593.57,1974.0,571.1917,571.7018,570.7489,571.2783,1974.0
2021-12-17 13:35:00,593.73,594.57,592.23,592.24,778.0,571.4323,572.2407,569.9886,569.9982,778.0
2021-12-17 13:40:00,592.24,592.95,591.07,592.08,2850.0,569.9982,570.6816,568.8722,569.8442,2850.0
2021-12-17 13:45:00,593.24,593.71,593.24,593.71,200.0,570.9607,571.413,570.9607,571.413,200.0
2021-12-17 13:50:00,594.02,594.41,593.95,593.95,500.0,571.7114,572.0867,571.644,571.644,500.0
2021-12-17 13:55:00,594.4,594.8,594.09,594.8,979.0,572.0771,572.4621,571.7788,572.4621,979.0
2021-12-17 14:00:00,593.38,593.38,593.16,593.16,530.0,571.0954,571.0954,570.8837,570.8837,530.0
2021-12-17 14:05:00,593.26,594.11,593.13,594.1,2269.0,570.9799,571.798,570.8548,571.7884,2269.0
2021-12-17 14:10:00,594.91,595.35,594.1,594.24,1039.0,572.568,572.9914,571.7884,571.9231,1039.0
2021-12-17 14:15:00,593.86,594.83,593.85,594.22,910.0,571.5574,572.491,571.5478,571.9039,910.0
2021-12-17 14:20:00,593.14,593.97,592.02,593.97,4986.0,570.8644,571.6633,569.7865,571.6633,4986.0
2021-12-17 14:25:00,593.77,594.04,591.73,592.54,3498.0,571.4708,571.7306,569.5074,570.287,3498.0
2021-12-17 14:30:00,593.47,594.22,592.79,592.79,1270.0,571.182,571.9039,570.5276,570.5276,1270.0
2021-12-17 14:35:00,592.56,593.23,592.56,593.04,1565.0,570.3062,570.9511,570.3062,570.7682,1565.0
2021-12-17 14:40:00,592.68,593.85,592.65,592.82,2545.0,570.4217,571.5478,570.3928,570.5564,2545.0
2021-12-17 14:45:00,593.56,594.76,593.55,593.83,1749.0,571.2687,572.4236,571.259,571.5285,1749.0
2021-12-17 14:50:00,593.88,594.22,593.53,593.57,1300.0,571.5766,571.9039,571.2398,571.2783,1300.0
2021-12-17 14:55:00,594.09,595.05,594.09,595.0,905.0,571.7788,572.7027,571.7788,572.6546,905.0
2021-12-17 15:00:00,595.26,595.79,594.87,594.87,1035.0,572.9048,573.4149,572.5295,572.5295,1035.0
2021-12-17 15:05:00,595.55,595.58,594.99,594.99,700.0,573.1839,573.2128,572.645,572.645,700.0
2021-12-17 15:10:00,594.96,594.96,593.96,594.01,1282.0,572.6161,572.6161,571.6536,571.7018,1282.0
2021-12-17 15:15:00,594.34,594.55,592.41,593.06,1973.0,572.0194,572.2215,570.1618,570.7874,1973.0
2021-12-17 15:20:00,594.05,595.14,594.05,594.96,800.0,571.7403,572.7893,571.7403,572.6161,800.0
2021-12-17 15:25:00,594.36,594.36,593.1,593.15,600.0,572.0386,572.0386,570.8259,570.8741,600.0
2021-12-17 15:30:00,592.9,592.9,590.13,590.64,2984.0,570.6334,570.6334,567.9675,568.4583,2984.0
2021-12-17 15:35:00,591.56,592.32,590.61,592.32,1500.0,569.3438,570.0752,568.4294,570.0752,1500.0
2021-12-17 15:40:00,591.91,592.94,591.44,591.94,2901.0,569.6806,570.6719,569.2283,569.7095,2901.0
2021-12-17 15:45:00,591.36,591.36,590.02,590.11,2940.0,569.1513,569.1513,567.8616,567.9482,2940.0
2021-12-17 15:50:00,590.23,590.97,588.77,590.59,5907.0,568.0637,568.7759,566.6585,568.4102,5907.0
2021-12-17 15:55:00,590.61,592.0,590.04,590.1,20508.0,568.4294,569.7672,567.8809,567.9386,20508.0
2021-12-20 09:30:00,579.59,580.0,576.24,578.4,11896.0,557.8233,558.2179,554.5991,556.678,11896.0
2021-12-20 09:35:00,578.1,581.31,578.1,581.01,528.0,556.3893,559.4787,556.3893,559.19,528.0
2021-12-20 09:40:00,582.3,582.3,580.8,581.1,2674.0,560.4315,560.4315,558.9879,559.2766,2674.0
2021-12-20 09:45:00,580.84,580.84,577.1,577.22,1841.0,559.0264,559.0264,555.4268,555.5423,1841.0
2021-12-20 09:50:00,577.6,578.36,577.38,578.35,1115.0,555.908,556.6395,555.6963,556.6299,1115.0
2021-12-20 09:55:00,579.08,581.64,579.08,581.01,3600.0,557.3325,559.7963,557.3325,559.19,3600.0
2021-12-20 10:00:00,580.88,581.04,578.71,578.71,3657.0,559.0649,559.2188,556.9764,556.9764,3657.0
2021-12-20 10:05:00,577.2,577.8,575.92,576.19,1504.0,555.5231,556.1005,554.2911,554.551,1504.0
2021-12-20 10:10:00,575.88,575.88,573.18,573.27,2457.0,554.2526,554.2526,551.654,551.7407,2457.0
2021-12-20 10:15:00,573.46,576.72,573.46,576.04,2300.0,551.9235,555.0611,551.9235,554.4066,2300.0
2021-12-20 10:20:00,575.64,575.87,574.61,575.36,1802.0,554.0216,554.243,553.0303,553.7522,1802.0
2021-12-20 10:25:00,576.38,577.59,576.38,577.11,513.0,554.7339,555.8984,554.7339,555.4364,513.0
2021-12-20 10:30:00,575.7,576.39,575.69,576.39,400.0,554.0794,554.7435,554.0698,554.7435,400.0
2021-12-20 10:35:00,577.36,579.41,577.36,579.3,910.0,555.6771,557.6501,555.6771,557.5442,910.0
2021-12-20 10:40:00,578.14,579.57,578.07,579.57,1230.0,556.4278,557.8041,556.3604,557.8041,1230.0
2021-12-20 10:45:00,579.51,579.52,577.72,578.63,1531.0,557.7463,557.7559,556.0235,556.8994,1531.0
2021-12-20 10:50:00,576.88,577.82,576.88,577.44,1708.0,555.2151,556.1198,555.2151,555.754,1708.0
2021-12-20 10:55:00,578.0,578.13,576.54,577.42,2013.0,556.293,556.4181,554.8878,555.7348,2013.0
2021-12-20 11:00:00,577.4,577.4,575.67,575.67,1200.0,555.7156,555.7156,554.0505,554.0505,1200.0
2021-12-20 11:05:00,575.56,575.6,575.04,575.04,1412.0,553.9447,553.9832,553.4442,553.4442,1412.0
2021-12-20 11:10:00,574.61,575.58,573.82,575.38,5700.0,553.0303,553.9639,552.27,553.7714,5700.0
2021-12-20 11:15:00,575.73,578.22,575.43,578.22,1800.0,554.1083,556.5048,553.8195,556.5048,1800.0
2021-12-20 11:20:00,578.43,579.6,577.61,579.6,2811.0,556.7069,557.8329,555.9177,557.8329,2811.0
2021-12-20 11:25:00,579.11,579.11,577.08,577.08,972.0,557.3613,557.3613,555.4076,555.4076,972.0
2021-12-20 11:30:00,577.09,578.31,576.58,577.11,1757.0,555.4172,556.5914,554.9263,555.4364,1757.0
2021-12-20 11:35:00,577.12,578.43,577.12,578.16,650.0,555.4461,556.7069,555.4461,556.447,650.0
2021-12-20 11:40:00,578.57,578.57,577.8,578.44,1544.0,556.8416,556.8416,556.1005,556.7165,1544.0
2021-12-20 11:45:00,578.03,578.03,576.81,577.29,1825.0,556.3219,556.3219,555.1477,555.6097,1825.0
2021-12-20 11:50:00,577.23,578.63,576.97,577.97,1900.0,555.5519,556.8994,555.3017,556.2641,1900.0
2021-12-20 11:55:00,578.58,579.47,578.58,579.47,600.0,556.8512,557.7078,556.8512,557.7078,600.0
2021-12-20 12:00:00,579.42,579.46,578.81,579.38,2082.0,557.6597,557.6982,557.0726,557.6212,2082.0
2021-12-20 12:05:00,579.7,580.01,578.78,578.78,1000.0,557.9292,558.2275,557.0437,557.0437,1000.0
2021-12-20 12:10:00,579.82,579.97,578.13,578.6,2197.0,558.0447,558.189,556.4181,556.8705,2197.0
2021-12-20 12:15:00,578.37,580.2,578.34,579.63,1694.0,556.6491,558.4104,556.6202,557.8618,1694.0
2021-12-20 12:20:00,579.44,579.44,578.63,578.63,3396.0,557.6789,557.6789,556.8994,556.8994,3396.0
2021-12-20 12:25:00,578.17,578.4,577.68,578.37,2545.0,556.4566,556.678,555.985,556.6491,2545.0
2021-12-20 12:30:00,578.42,578.42,576.73,577.23,2900.0,556.6972,556.6972,555.0707,555.5519,2900.0
2021-12-20 12:35:00,577.45,578.19,577.45,577.57,800.0,555.7637,556.4759,555.7637,555.8792,800.0
2021-12-20 12:40:00,577.34,577.51,577.34,577.39,528.0,555.6578,555.8214,555.6578,555.7059,528.0
2021-12-20 12:45:00,577.39,577.55,576.8,577.55,1702.0,555.7059,555.8599,555.1381,555.8599,1702.0
2021-12-20 12:50:00,577.54,578.97,577.54,578.21,1446.0,555.8503,557.2266,555.8503,556.4951,1446.0
2021-12-20 12:55:00,577.64,577.91,577.02,577.02,1012.0,555.9465,556.2064,555.3498,555.3498,1012.0
2021-12-20 13:00:00,577.04,577.04,575.72,575.72,3989.0,555.3691,555.3691,554.0986,554.0986,3989.0
2021-12-20 13:05:00,575.89,576.66,575.89,576.31,1707.0,554.2623,555.0033,554.2623,554.6665,1707.0
2021-12-20 13:10:00,576.29,577.22,576.29,577.22,1206.0,554.6472,555.5423,554.6472,555.5423,1206.0
2021-12-20 13:15:00,577.7,577.85,577.46,577.46,892.0,556.0043,556.1487,555.7733,555.7733,892.0
2021-12-20 13:20:00,577.03,577.2,576.3,576.3,1714.0,555.3594,555.5231,554.6569,554.6569,1714.0
2021-12-20 13:25:00,576.54,577.36,576.29,577.35,1524.0,554.8878,555.6771,554.6472,555.6674,1524.0
2021-12-20 13:30:00,577.21,577.21,575.5,575.86,1800.0,555.5327,555.5327,553.8869,554.2334,1800.0
2021-12-20 13:35:00,576.07,577.76,576.07,577.76,1100.0,554.4355,556.062,554.4355,556.062,1100.0
2021-12-20 13:40:00,578.0,578.29,576.86,577.44,2873.0,556.293,556.5721,555.1958,555.754,2873.0
2021-12-20 13:45:00,576.97,577.64,576.55,577.48,1359.0,555.3017,555.9465,554.8975,555.7925,1359.0
2021-12-20 13:50:00,577.48,577.86,576.66,577.35,1100.0,555.7925,556.1583,555.0033,555.6674,1100.0
2021-12-20 13:55:00,577.69,577.69,576.19,576.8,3720.0,555.9947,555.9947,554.551,555.1381,3720.0
2021-12-20 14:00:00,577.18,577.41,576.55,576.56,1520.0,555.5038,555.7252,554.8975,554.9071,1520.0
2021-12-20 14:05:00,577.29,577.32,576.55,576.67,2093.0,555.6097,555.6386,554.8975,555.013,2093.0
2021-12-20 14:10:00,576.62,577.21,576.11,576.11,2565.0,554.9648,555.5327,554.474,554.474,2565.0
2021-12-20 14:15:00,576.28,576.89,575.5,576.77,2341.0,554.6376,555.2247,553.8869,555.1092,2341.0
2021-12-20 14:20:00,577.23,578.29,577.23,577.33,3464.0,555.5519,556.5721,555.5519,555.6482,3464.0
2021-12-20 14:25:00,577.34,577.34,576.68,577.07,1888.0,555.6578,555.6578,555.0226,555.3979,1888.0
2021-12-20 14:30:00,576.39,576.41,575.82,575.82,1500.0,554.7435,554.7627,554.1949,554.1949,1500.0
2021-12-20 14:35:00,575.8,576.77,575.5,576.77,5340.0,554.1756,555.1092,553.8869,555.1092,5340.0
2021-12-20 14:40:00,576.99,577.53,576.44,577.53,2201.0,555.3209,555.8407,554.7916,555.8407,2201.0
2021-12-20 14:45:00,578.06,578.06,577.0,577.16,2001.0,556.3508,556.3508,555.3306,555.4846,2001.0
2021-12-20 14:50:00,578.21,578.22,577.58,577.63,1626.0,556.4951,556.5048,555.8888,555.9369,1626.0
2021-12-20 14:55:00,577.59,578.11,576.47,576.68,2419.0,555.8984,556.3989,554.8205,555.0226,2419.0
2021-12-20 15:00:00,577.08,577.97,577.08,577.57,1243.0,555.4076,556.2641,555.4076,555.8792,1243.0
2021-12-20 15:05:00,577.71,578.22,577.71,577.99,4342.0,556.0139,556.5048,556.0139,556.2834,4342.0
2021-12-20 15:10:00,577.79,578.05,577.04,577.04,8017.0,556.0909,556.3411,555.3691,555.3691,8017.0
2021-12-20 15:15:00,577.71,578.34,577.7,577.7,2228.0,556.0139,556.6202,556.0043,556.0043,2228.0
2021-12-20 15:20:00,578.33,578.4,577.06,577.48,4357.0,556.6106,556.678,555.3883,555.7925,4357.0
2021-12-20 15:25:00,577.16,577.99,576.9,577.85,2181.0,555.4846,556.2834,555.2343,556.1487,2181.0
2021-12-20 15:30:00,577.47,577.55,576.67,577.08,3721.0,555.7829,555.8599,555.013,555.4076,3721.0
2021-12-20 15:35:00,577.25,579.2,577.25,579.03,3331.0,555.5712,557.448,555.5712,557.2843,3331.0
2021-12-20 15:40:00,578.59,579.11,578.07,578.08,3084.0,556.8609,557.3613,556.3604,556.37,3084.0
2021-12-20 15:45:00,578.0,578.67,577.68,577.96,2400.0,556.293,556.9379,555.985,556.2545,2400.0
2021-12-20 15:50:00,578.39,579.69,577.76,578.99,4853.0,556.6684,557.9195,556.062,557.2458,4853.0
2021-12-20 15:55:00,578.87,580.13,578.77,579.56,18200.0,557.1303,558.343,557.0341,557.7944,18200.0
2021-12-21 09:30:00,585.66,590.34,585.01,585.01,7539.0,563.6653,568.1696,563.0398,563.0398,7539.0
2021-12-21 09:35:00,585.27,586.2,583.5,586.2,1545.0,563.29,564.1851,561.5865,564.1851,1545.0
2021-12-21 09:40:00,585.69,586.32,584.42,584.42,2300.0,563.6942,564.3006,562.4719,562.4719,2300.0
2021-12-21 09:45:00,584.57,586.64,584.57,585.41,2200.0,562.6163,564.6085,562.6163,563.4247,2200.0
2021-12-21 09:50:00,584.78,585.01,582.52,582.52,4279.0,562.8184,563.0398,560.6433,560.6433,4279.0
2021-12-21 09:55:00,582.4,582.4,581.34,581.34,300.0,560.5278,560.5278,559.5076,559.5076,300.0
2021-12-21 10:00:00,581.67,581.85,578.84,579.58,2373.0,559.8252,559.9984,557.1015,557.8137,2373.0
2021-12-21 10:05:00,581.13,581.36,580.33,580.33,714.0,559.3055,559.5268,558.5355,558.5355,714.0
2021-12-21 10:10:00,581.22,581.37,580.22,580.38,821.0,559.3921,559.5365,558.4296,558.5836,821.0
2021-12-21 10:15:00,580.78,584.39,580.78,584.39,1100.0,558.9686,562.443,558.9686,562.443,1100.0
2021-12-21 10:20:00,585.02,585.02,582.15,582.39,2522.0,563.0494,563.0494,560.2872,560.5182,2522.0
2021-12-21 10:25:00,581.12,581.41,580.57,581.21,945.0,559.2958,559.575,558.7665,559.3825,945.0
2021-12-21 10:30:00,581.41,581.42,580.99,580.99,300.0,559.575,559.5846,559.1707,559.1707,300.0
2021-12-21 10:35:00,581.27,581.51,579.54,579.74,1911.0,559.4402,559.6712,557.7752,557.9677,1911.0
2021-12-21 10:40:00,579.52,581.12,579.52,581.12,600.0,557.7559,559.2958,557.7559,559.2958,600.0
2021-12-21 10:45:00,580.0,580.37,578.78,580.37,1712.0,558.2179,558.574,557.0437,558.574,1712.0
2021-12-21 10:50:00,580.37,581.42,580.37,581.42,800.0,558.574,559.5846,558.574,559.5846,800.0
2021-12-21 10:55:00,581.58,582.57,581.58,582.57,537.0,559.7386,560.6914,559.7386,560.6914,537.0
2021-12-21 11:00:00,582.81,583.48,582.27,582.62,600.0,560.9224,561.5672,560.4027,560.7395,600.0
2021-12-21 11:05:00,583.55,584.64,583.18,584.36,1102.0,561.6346,562.6837,561.2785,562.4142,1102.0
2021-12-21 11:10:00,585.0,585.09,584.42,585.0,1597.0,563.0301,563.1168,562.4719,563.0301,1597.0
2021-12-21 11:15:00,584.88,584.89,583.72,583.81,1573.0,562.9146,562.9243,561.7982,561.8848,1573.0
2021-12-21 11:20:00,584.1,584.57,583.48,583.88,1041.0,562.1639,562.6163,561.5672,561.9522,1041.0
2021-12-21 11:25:00,584.01,584.72,583.92,583.93,2005.0,562.0773,562.7606,561.9907,562.0003,2005.0
2021-12-21 11:30:00,584.03,584.47,584.03,584.11,1600.0,562.0966,562.52,562.0966,562.1736,1600.0
2021-12-21 11:35:00,582.98,584.37,582.95,584.25,600.0,561.086,562.4238,561.0571,562.3083,600.0
2021-12-21 11:40:00,585.31,585.43,585.0,585.36,1900.0,563.3285,563.444,563.0301,563.3766,1900.0
2021-12-21 11:45:00,584.98,585.18,584.82,585.0,1300.0,563.0109,563.2034,562.8569,563.0301,1300.0
2021-12-21 11:50:00,585.01,586.1,584.75,586.1,1200.0,563.0398,564.0888,562.7895,564.0888,1200.0
2021-12-21 11:55:00,586.15,586.15,586.15,586.15,306.0,564.1369,564.1369,564.1369,564.1369,306.0
2021-12-21 12:00:00,586.0,586.33,584.64,584.64,1100.0,563.9926,564.3102,562.6837,562.6837,1100.0
2021-12-21 12:05:00,584.52,585.36,584.52,585.0,1203.0,562.5682,563.3766,562.5682,563.0301,1203.0
2021-12-21 12:10:00,586.25,586.41,586.0,586.11,644.0,564.2332,564.3872,563.9926,564.0984,644.0
2021-12-21 12:15:00,586.11,586.11,585.3,585.3,600.0,564.0984,564.0984,563.3189,563.3189,600.0
2021-12-21 12:20:00,585.01,586.24,585.01,586.0,526.0,563.0398,564.2236,563.0398,563.9926,526.0
2021-12-21 12:25:00,585.96,586.14,585.96,586.0,500.0,563.9541,564.1273,563.9541,563.9926,500.0
2021-12-21 12:30:00,586.55,588.1,586.54,588.1,728.0,564.5219,566.0137,564.5123,566.0137,728.0
2021-12-21 12:35:00,588.37,588.37,588.37,588.37,100.0,566.2736,566.2736,566.2736,566.2736,100.0
2021-12-21 12:40:00,588.67,588.67,588.09,588.09,400.0,566.5623,566.5623,566.0041,566.0041,400.0
2021-12-21 12:45:00,588.17,588.23,587.76,588.06,1609.0,566.0811,566.1388,565.6865,565.9752,1609.0
2021-12-21 12:50:00,588.07,588.64,588.07,588.64,803.0,565.9848,566.5334,565.9848,566.5334,803.0
2021-12-21 12:55:00,588.73,589.0,588.72,589.0,516.0,566.62,566.8799,566.6104,566.8799,516.0
2021-12-21 13:00:00,588.73,588.77,588.02,588.02,2100.0,566.62,566.6585,565.9367,565.9367,2100.0
2021-12-21 13:05:00,587.31,588.38,587.31,588.38,650.0,565.2534,566.2832,565.2534,566.2832,650.0
2021-12-21 13:10:00,589.21,589.21,588.38,588.38,200.0,567.082,567.082,566.2832,566.2832,200.0
2021-12-21 13:15:00,588.77,588.77,588.08,588.08,900.0,566.6585,566.6585,565.9945,565.9945,900.0
2021-12-21 13:20:00,588.05,588.83,588.04,588.79,300.0,565.9656,566.7163,565.956,566.6778,300.0
2021-12-21 13:25:00,588.88,588.88,588.0,588.0,1266.0,566.7644,566.7644,565.9175,565.9175,1266.0
2021-12-21 13:30:00,588.0,588.41,587.99,587.99,2644.0,565.9175,566.3121,565.9078,565.9078,2644.0
2021-12-21 13:35:00,588.5,590.22,588.48,590.22,1000.0,566.3987,568.0541,566.3794,568.0541,1000.0
2021-12-21 13:40:00,590.5,590.72,590.49,590.72,200.0,568.3236,568.5353,568.314,568.5353,200.0
2021-12-21 13:45:00,590.72,590.72,590.72,590.72,0.0,568.5353,568.5353,568.5353,568.5353,0.0
2021-12-21 13:50:00,590.76,591.07,590.76,591.02,400.0,568.5738,568.8722,568.5738,568.824,400.0
2021-12-21 13:55:00,590.68,590.96,590.68,590.96,300.0,568.4968,568.7663,568.4968,568.7663,300.0
2021-12-21 14:00:00,591.04,591.64,591.03,591.54,706.0,568.8433,569.4208,568.8337,569.3245,706.0
2021-12-21 14:05:00,592.0,592.0,591.18,591.18,700.0,569.7672,569.7672,568.978,568.978,700.0
2021-12-21 14:10:00,590.83,591.09,590.52,590.52,712.0,568.6412,568.8914,568.3428,568.3428,712.0
2021-12-21 14:15:00,590.56,590.56,590.0,590.0,542.0,568.3813,568.3813,567.8424,567.8424,542.0
2021-12-21 14:20:00,590.06,590.53,589.46,589.78,933.0,567.9001,568.3524,567.3226,567.6306,933.0
2021-12-21 14:25:00,589.97,590.04,589.97,590.02,300.0,567.8135,567.8809,567.8135,567.8616,300.0
2021-12-21 14:30:00,591.67,592.07,591.5,592.07,622.0,569.4496,569.8346,569.286,569.8346,622.0
2021-12-21 14:35:00,591.54,591.54,590.73,590.73,900.0,569.3245,569.3245,568.5449,568.5449,900.0
2021-12-21 14:40:00,591.59,591.89,591.39,591.89,400.0,569.3726,569.6614,569.1802,569.6614,400.0
2021-12-21 14:45:00,592.28,592.33,592.14,592.14,314.0,570.0367,570.0849,569.902,569.902,314.0
2021-12-21 14:50:00,592.14,592.14,592.14,592.14,0.0,569.902,569.902,569.902,569.902,0.0
2021-12-21 14:55:00,592.93,593.95,592.92,593.95,200.0,570.6623,571.644,570.6527,571.644,200.0
2021-12-21 15:00:00,593.25,593.25,593.25,593.25,100.0,570.9703,570.9703,570.9703,570.9703,100.0
2021-12-21 15:05:00,593.06,593.06,593.06,593.06,100.0,570.7874,570.7874,570.7874,570.7874,100.0
2021-12-21 15:10:00,593.14,593.52,592.55,592.55,1111.0,570.8644,571.2302,570.2966,570.2966,1111.0
2021-12-21 15:15:00,592.32,592.32,591.8,591.8,200.0,570.0752,570.0752,569.5748,569.5748,200.0
2021-12-21 15:20:00,592.24,592.24,592.12,592.18,600.0,569.9982,569.9982,569.8827,569.9405,600.0
2021-12-21 15:25:00,592.17,592.55,592.17,592.53,802.0,569.9309,570.2966,569.9309,570.2773,802.0
2021-12-21 15:30:00,593.02,593.37,592.94,592.94,1000.0,570.7489,571.0858,570.6719,570.6719,1000.0
2021-12-21 15:35:00,592.67,593.07,592.15,592.15,724.0,570.4121,570.7971,569.9116,569.9116,724.0
2021-12-21 15:40:00,592.53,592.53,592.11,592.11,822.0,570.2773,570.2773,569.8731,569.8731,822.0
2021-12-21 15:45:00,591.73,592.03,591.37,591.37,1054.0,569.5074,569.7961,569.1609,569.1609,1054.0
2021-12-21 15:50:00,591.69,594.2,591.69,594.2,2602.0,569.4689,571.8846,569.4689,571.8846,2602.0
2021-12-21 15:55:00,593.97,595.66,593.97,594.61,11300.0,571.6633,573.2898,571.6633,572.2792,11300.0
2021-12-22 09:30:00,595.36,596.02,595.36,595.83,2697.0,573.0011,573.6363,573.0011,573.4534,2697.0
2021-12-22 09:35:00,591.82,591.82,591.82,591.82,100.0,569.594,569.594,569.594,569.594,100.0
2021-12-22 09:40:00,594.67,596.0,594.66,596.0,235.0,572.337,573.617,572.3273,573.617,235.0
2021-12-22 09:45:00,597.38,598.81,597.2,598.81,1433.0,574.9452,576.3215,574.772,576.3215,1433.0
2021-12-22 09:50:00,598.9,598.9,596.63,596.63,500.0,576.4081,576.4081,574.2234,574.2234,500.0
2021-12-22 09:55:00,598.01,598.77,595.21,595.22,1364.0,575.5515,576.283,572.8567,572.8663,1364.0
2021-12-22 10:00:00,596.28,596.95,595.46,595.46,1192.0,573.8865,574.5313,573.0973,573.0973,1192.0
2021-12-22 10:05:00,595.46,595.46,594.57,594.57,700.0,573.0973,573.0973,572.2407,572.2407,700.0
2021-12-22 10:10:00,594.84,595.77,594.84,595.77,2400.0,572.5006,573.3957,572.5006,573.3957,2400.0
2021-12-22 10:15:00,596.58,596.58,596.58,596.58,263.0,574.1752,574.1752,574.1752,574.1752,263.0
2021-12-22 10:20:00,596.53,598.47,596.52,598.46,2327.0,574.1271,575.9943,574.1175,575.9846,2327.0
2021-12-22 10:25:00,599.09,599.09,598.51,598.75,914.0,576.591,576.591,576.0328,576.2637,914.0
2021-12-22 10:30:00,598.96,599.52,598.96,599.51,510.0,576.4659,577.0048,576.4659,576.9952,510.0
2021-12-22 10:35:00,599.69,600.94,599.5,600.94,1547.0,577.1684,578.3715,576.9856,578.3715,1547.0
2021-12-22 10:40:00,600.57,601.17,600.11,601.17,605.0,578.0154,578.5929,577.5727,578.5929,605.0
2021-12-22 10:45:00,601.21,601.33,601.05,601.33,728.0,578.6314,578.7469,578.4774,578.7469,728.0
2021-12-22 10:50:00,601.46,602.36,600.76,600.76,900.0,578.872,579.7382,578.1983,578.1983,900.0
2021-12-22 10:55:00,601.13,601.14,600.09,600.11,76166.0,578.5544,578.564,577.5534,577.5727,76166.0
2021-12-22 11:00:00,600.0,600.0,600.0,600.0,200.0,577.4668,577.4668,577.4668,577.4668,200.0
2021-12-22 11:05:00,599.8,600.37,599.73,600.37,500.0,577.2743,577.8229,577.2069,577.8229,500.0
2021-12-22 11:10:00,600.4,600.56,600.13,600.56,431.0,577.8518,578.0058,577.5919,578.0058,431.0
2021-12-22 11:15:00,600.99,601.0,600.99,601.0,441.0,578.4196,578.4292,578.4196,578.4292,441.0
2021-12-22 11:20:00,601.58,601.58,601.41,601.41,200.0,578.9875,578.9875,578.8238,578.8238,200.0
2021-12-22 11:25:00,600.57,600.57,599.56,599.56,204.0,578.0154,578.0154,577.0433,577.0433,204.0
2021-12-22 11:30:00,600.08,600.76,600.08,600.7,508.0,577.5438,578.1983,577.5438,578.1405,508.0
2021-12-22 11:35:00,600.85,600.85,600.85,600.85,13000.0,578.2849,578.2849,578.2849,578.2849,13000.0
2021-12-22 11:40:00,600.85,600.85,600.85,600.85,0.0,578.2849,578.2849,578.2849,578.2849,0.0
2021-12-22 11:45:00,600.9,600.9,600.73,600.73,200.0,578.333,578.333,578.1694,578.1694,200.0
2021-12-22 11:50:00,601.87,603.07,601.4,603.0,600.0,579.2666,580.4215,578.8142,580.3541,600.0
2021-12-22 11:55:00,603.0,603.0,603.0,603.0,0.0,580.3541,580.3541,580.3541,580.3541,0.0
2021-12-22 12:00:00,602.5,602.5,601.38,601.82,1214.0,579.8729,579.8729,578.795,579.2185,1214.0
2021-12-22 12:05:00,601.69,601.69,601.09,601.58,3100.0,579.0933,579.0933,578.5159,578.9875,3100.0
2021-12-22 12:10:00,601.82,601.82,601.6,601.62,405.0,579.2185,579.2185,579.0067,579.026,405.0
2021-12-22 12:15:00,602.04,602.04,601.94,601.94,257.0,579.4302,579.4302,579.3339,579.3339,257.0
2021-12-22 12:20:00,601.43,601.43,600.95,600.95,449.0,578.8431,578.8431,578.3811,578.3811,449.0
2021-12-22 12:25:00,600.7,600.95,600.54,600.55,419.0,578.1405,578.3811,577.9865,577.9961,419.0
2021-12-22 12:30:00,600.55,600.55,600.55,600.55,0.0,577.9961,577.9961,577.9961,577.9961,0.0
2021-12-22 12:35:00,600.73,601.67,600.73,601.67,238.0,578.1694,579.0741,578.1694,579.0741,238.0
2021-12-22 12:40:00,601.56,602.25,601.43,601.43,305.0,578.9682,579.6323,578.8431,578.8431,305.0
2021-12-22 12:45:00,601.41,602.22,601.41,602.22,200.0,578.8238,579.6034,578.8238,579.6034,200.0
2021-12-22 12:50:00,601.8,601.8,600.94,600.94,1023.0,579.1992,579.1992,578.3715,578.3715,1023.0
2021-12-22 12:55:00,600.87,600.87,600.55,600.55,200.0,578.3041,578.3041,577.9961,577.9961,200.0
2021-12-22 13:00:00,600.3,600.97,600.29,600.97,200.0,577.7555,578.4004,577.7459,578.4004,200.0
2021-12-22 13:05:00,600.65,600.65,600.65,600.65,100.0,578.0924,578.0924,578.0924,578.0924,100.0
2021-12-22 13:10:00,600.65,600.65,600.65,600.65,0.0,578.0924,578.0924,578.0924,578.0924,0.0
2021-12-22 13:15:00,601.23,601.23,600.41,600.41,200.0,578.6506,578.6506,577.8614,577.8614,200.0
2021-12-22 13:20:00,599.79,599.98,599.79,599.85,800.0,577.2647,577.4476,577.2647,577.3224,800.0
2021-12-22 13:25:00,599.94,599.94,599.7,599.75,365.0,577.4091,577.4091,577.1781,577.2262,365.0
2021-12-22 13:30:00,600.43,600.43,600.43,600.43,131.0,577.8807,577.8807,577.8807,577.8807,131.0
2021-12-22 13:35:00,600.09,600.09,599.88,599.88,200.0,577.5534,577.5534,577.3513,577.3513,200.0
2021-12-22 13:40:00,599.65,599.65,598.91,598.91,200.0,577.1299,577.1299,576.4177,576.4177,200.0
2021-12-22 13:45:00,599.33,599.69,599.33,599.56,774.0,576.822,577.1684,576.822,577.0433,774.0
2021-12-22 13:50:00,599.49,600.29,599.49,600.27,380.0,576.976,577.7459,576.976,577.7267,380.0
2021-12-22 13:55:00,600.28,600.28,599.54,599.54,200.0,577.7363,577.7363,577.0241,577.0241,200.0
2021-12-22 14:00:00,598.84,599.31,598.84,599.31,359.0,576.3504,576.8027,576.3504,576.8027,359.0
2021-12-22 14:05:00,599.31,599.31,599.31,599.31,0.0,576.8027,576.8027,576.8027,576.8027,0.0
2021-12-22 14:10:00,599.86,599.86,599.37,599.37,400.0,577.3321,577.3321,576.8605,576.8605,400.0
2021-12-22 14:15:00,600.02,600.02,600.02,600.02,100.0,577.486,577.486,577.486,577.486,100.0
2021-12-22 14:20:00,600.37,600.37,599.49,599.95,400.0,577.8229,577.8229,576.976,577.4187,400.0
2021-12-22 14:25:00,599.68,599.68,598.84,598.84,280.0,577.1588,577.1588,576.3504,576.3504,280.0
2021-12-22 14:30:00,599.77,600.98,599.77,600.75,605.0,577.2454,578.41,577.2454,578.1886,605.0
2021-12-22 14:35:00,600.48,600.48,600.48,600.48,200.0,577.9288,577.9288,577.9288,577.9288,200.0
2021-12-22 14:40:00,601.6,602.81,601.6,602.61,2670.0,579.0067,580.1713,579.0067,579.9788,2670.0
2021-12-22 14:45:00,601.86,602.18,601.78,601.87,864.0,579.2569,579.5649,579.18,579.2666,864.0
2021-12-22 14:50:00,601.93,602.67,601.76,602.66,930.0,579.3243,580.0365,579.1607,580.0269,930.0
2021-12-22 14:55:00,602.9,602.91,602.9,602.9,100.0,580.2579,580.2675,580.2579,580.2579,100.0
2021-12-22 15:00:00,603.54,603.54,602.3,602.74,1060.0,580.8739,580.8739,579.6804,580.1039,1060.0
2021-12-22 15:05:00,602.72,603.32,602.72,603.32,377.0,580.0847,580.6621,580.0847,580.6621,377.0
2021-12-22 15:10:00,603.56,604.09,603.55,603.89,875.0,580.8931,581.4032,580.8835,581.2107,875.0
2021-12-22 15:15:00,604.13,604.13,603.47,603.47,555.0,581.4417,581.4417,580.8065,580.8065,555.0
2021-12-22 15:20:00,602.94,603.47,602.51,603.47,350.0,580.2964,580.8065,579.8825,580.8065,350.0
2021-12-22 15:25:00,603.64,603.76,603.57,603.76,500.0,580.9701,581.0856,580.9027,581.0856,500.0
2021-12-22 15:30:00,603.36,603.44,602.91,603.0,1130.0,580.7006,580.7776,580.2675,580.3541,1130.0
2021-12-22 15:35:00,603.06,603.79,603.06,603.79,708.0,580.4119,581.1145,580.4119,581.1145,708.0
2021-12-22 15:40:00,603.98,604.23,603.83,604.03,1100.0,581.2973,581.5379,581.153,581.3455,1100.0
2021-12-22 15:45:00,604.32,604.37,604.06,604.08,970.0,581.6246,581.6727,581.3743,581.3936,970.0
2021-12-22 15:50:00,604.22,605.47,604.08,605.08,2688.0,581.5283,582.7314,581.3936,582.356,2688.0
2021-12-22 15:55:00,605.15,605.36,604.18,604.33,10615.0,582.4234,582.6255,581.4898,581.6342,10615.0
2021-12-23 09:30:00,609.19,611.16,607.94,608.32,3624.0,586.3117,588.2077,585.1086,585.4743,3624.0
2021-12-23 09:35:00,610.95,611.2,609.49,609.49,702.0,588.0056,588.2462,586.6004,586.6004,702.0
2021-12-23 09:40:00,612.42,612.42,612.42,612.42,100.0,589.4204,589.4204,589.4204,589.4204,100.0
2021-12-23 09:45:00,609.87,609.87,609.87,609.87,115.0,586.9661,586.9661,586.9661,586.9661,115.0
2021-12-23 09:50:00,609.87,609.87,609.87,609.87,0.0,586.9661,586.9661,586.9661,586.9661,0.0
2021-12-23 09:55:00,609.88,610.43,609.05,610.42,669.0,586.9758,587.5051,586.1769,587.4955,669.0
2021-12-23 10:00:00,611.0,611.04,609.79,609.79,300.0,588.0537,588.0922,586.8891,586.8891,300.0
2021-12-23 10:05:00,611.21,611.21,611.21,611.21,200.0,588.2558,588.2558,588.2558,588.2558,200.0
2021-12-23 10:10:00,612.1,612.38,611.9,611.98,405.0,589.1124,589.3819,588.9199,588.9969,405.0
2021-12-23 10:15:00,611.89,611.89,610.0,610.97,2350.0,588.9103,588.9103,587.0912,588.0248,2350.0
2021-12-23 10:20:00,610.97,610.97,610.97,610.97,0.0,588.0248,588.0248,588.0248,588.0248,0.0
2021-12-23 10:25:00,611.36,611.36,610.94,610.94,200.0,588.4002,588.4002,587.9959,587.9959,200.0
2021-12-23 10:30:00,612.33,612.72,612.33,612.72,412.0,589.3337,589.7091,589.3337,589.7091,412.0
2021-12-23 10:35:00,612.6,613.36,612.59,612.71,814.0,589.5936,590.3251,589.584,589.6995,814.0
2021-12-23 10:40:00,613.06,613.87,612.34,613.5,1788.0,590.0363,590.8159,589.3434,590.4598,1788.0
2021-12-23 10:45:00,613.45,613.91,613.44,613.7,400.0,590.4117,590.8544,590.4021,590.6523,400.0
2021-12-23 10:50:00,613.98,614.67,613.98,614.05,415.0,590.9218,591.5859,590.9218,590.9891,415.0
2021-12-23 10:55:00,613.85,613.85,613.25,613.74,500.0,590.7967,590.7967,590.2192,590.6908,500.0
2021-12-23 11:00:00,613.91,614.41,613.91,614.22,564.0,590.8544,591.3356,590.8544,591.1528,564.0
2021-12-23 11:05:00,614.98,615.1,614.57,615.0,1013.0,591.8842,591.9997,591.4896,591.9035,1013.0
2021-12-23 11:10:00,614.68,615.5,614.67,615.09,1006.0,591.5955,592.3847,591.5859,591.9901,1006.0
2021-12-23 11:15:00,615.44,615.94,615.44,615.94,500.0,592.3269,592.8082,592.3269,592.8082,500.0
2021-12-23 11:20:00,615.66,615.66,614.92,615.53,1365.0,592.5387,592.5387,591.8265,592.4136,1365.0
2021-12-23 11:25:00,615.41,615.41,614.73,614.75,559.0,592.2981,592.2981,591.6436,591.6629,559.0
2021-12-23 11:30:00,614.33,614.5,613.79,614.19,1295.0,591.2586,591.4222,590.7389,591.1239,1295.0
2021-12-23 11:35:00,614.19,614.19,614.19,614.19,0.0,591.1239,591.1239,591.1239,591.1239,0.0
2021-12-23 11:40:00,614.36,614.41,613.38,613.38,998.0,591.2875,591.3356,590.3443,590.3443,998.0
2021-12-23 11:45:00,614.3,615.04,613.82,614.21,2466.0,591.2298,591.942,590.7678,591.1431,2466.0
2021-12-23 11:50:00,614.58,615.28,614.47,614.86,1298.0,591.4992,592.173,591.3934,591.7687,1298.0
2021-12-23 11:55:00,614.86,614.86,614.86,614.86,0.0,591.7687,591.7687,591.7687,591.7687,0.0
2021-12-23 12:00:00,615.06,615.51,615.06,615.51,200.0,591.9612,592.3943,591.9612,592.3943,200.0
2021-12-23 12:05:00,615.76,616.34,615.75,616.34,1446.0,592.6349,593.1931,592.6253,593.1931,1446.0
2021-12-23 12:10:00,616.61,616.61,615.79,615.79,300.0,593.453,593.453,592.6638,592.6638,300.0
2021-12-23 12:15:00,615.72,615.72,615.0,615.0,405.0,592.5964,592.5964,591.9035,591.9035,405.0
2021-12-23 12:20:00,615.56,616.03,615.3,615.3,1517.0,592.4424,592.8948,592.1922,592.1922,1517.0
2021-12-23 12:25:00,615.15,615.15,614.09,614.09,709.0,592.0478,592.0478,591.0276,591.0276,709.0
2021-12-23 12:30:00,614.79,615.02,614.69,614.69,1715.0,591.7014,591.9227,591.6051,591.6051,1715.0
2021-12-23 12:35:00,614.21,614.28,614.18,614.27,315.0,591.1431,591.2105,591.1143,591.2009,315.0
2021-12-23 12:40:00,614.27,615.21,614.27,614.81,915.0,591.2009,592.1056,591.2009,591.7206,915.0
2021-12-23 12:45:00,614.67,614.67,614.66,614.67,100.0,591.5859,591.5859,591.5762,591.5859,100.0
2021-12-23 12:50:00,615.2,615.7,615.2,615.7,300.0,592.096,592.5772,592.096,592.5772,300.0
2021-12-23 12:55:00,615.13,615.93,615.13,615.93,237.0,592.0286,592.7985,592.0286,592.7985,237.0
2021-12-23 13:00:00,614.92,614.92,614.92,614.92,100.0,591.8265,591.8265,591.8265,591.8265,100.0
2021-12-23 13:05:00,614.76,615.09,614.66,614.67,1128.0,591.6725,591.9901,591.5762,591.5859,1128.0
2021-12-23 13:10:00,614.06,614.19,613.9,614.19,300.0,590.9988,591.1239,590.8448,591.1239,300.0
2021-12-23 13:15:00,614.15,614.16,614.15,614.15,200.0,591.0854,591.095,591.0854,591.0854,200.0
2021-12-23 13:20:00,613.77,614.5,613.71,614.47,665.0,590.7197,591.4222,590.6619,591.3934,665.0
2021-12-23 13:25:00,614.61,614.93,614.61,614.93,200.0,591.5281,591.8361,591.5281,591.8361,200.0
2021-12-23 13:30:00,615.23,615.86,615.0,615.86,1300.0,592.1248,592.7312,591.9035,592.7312,1300.0
2021-12-23 13:35:00,615.91,616.02,615.18,615.18,600.0,592.7793,592.8852,592.0767,592.0767,600.0
2021-12-23 13:40:00,614.64,614.64,614.64,614.64,100.0,591.557,591.557,591.557,591.557,100.0
2021-12-23 13:45:00,614.81,615.27,614.8,615.27,552.0,591.7206,592.1633,591.711,592.1633,552.0
2021-12-23 13:50:00,616.01,616.02,615.79,616.02,1133.0,592.8755,592.8852,592.6638,592.8852,1133.0
2021-12-23 13:55:00,615.76,616.15,615.34,616.1,1542.0,592.6349,593.0103,592.2307,592.9622,1542.0
2021-12-23 14:00:00,616.39,616.39,616.39,616.39,119.0,593.2413,593.2413,593.2413,593.2413,119.0
2021-12-23 14:05:00,616.49,616.49,616.49,616.49,100.0,593.3375,593.3375,593.3375,593.3375,100.0
2021-12-23 14:10:00,616.45,616.45,616.35,616.35,262.0,593.299,593.299,593.2028,593.2028,262.0
2021-12-23 14:15:00,615.58,615.81,614.36,614.36,4010.0,592.4617,592.6831,591.2875,591.2875,4010.0
2021-12-23 14:20:00,614.26,614.26,614.11,614.11,251.0,591.1913,591.1913,591.0469,591.0469,251.0
2021-12-23 14:25:00,614.19,614.46,614.19,614.46,300.0,591.1239,591.3838,591.1239,591.3838,300.0
2021-12-23 14:30:00,614.46,614.46,614.46,614.46,0.0,591.3838,591.3838,591.3838,591.3838,0.0
2021-12-23 14:35:00,614.19,614.2,613.98,613.98,500.0,591.1239,591.1335,590.9218,590.9218,500.0
2021-12-23 14:40:00,614.02,614.35,614.02,614.35,656.0,590.9603,591.2779,590.9603,591.2779,656.0
2021-12-23 14:45:00,614.57,614.63,614.57,614.63,400.0,591.4896,591.5474,591.4896,591.5474,400.0
2021-12-23 14:50:00,614.44,614.63,614.44,614.63,248.0,591.3645,591.5474,591.3645,591.5474,248.0
2021-12-23 14:55:00,614.69,614.69,614.69,614.69,100.0,591.6051,591.6051,591.6051,591.6051,100.0
2021-12-23 15:00:00,614.77,614.79,614.36,614.36,914.0,591.6821,591.7014,591.2875,591.2875,914.0
2021-12-23 15:05:00,614.64,614.64,614.54,614.54,309.0,591.557,591.557,591.4607,591.4607,309.0
2021-12-23 15:10:00,614.54,614.54,614.54,614.54,0.0,591.4607,591.4607,591.4607,591.4607,0.0
2021-12-23 15:15:00,615.0,615.07,614.27,614.27,1003.0,591.9035,591.9708,591.2009,591.2009,1003.0
2021-12-23 15:20:00,614.37,614.37,614.22,614.37,300.0,591.2971,591.2971,591.1528,591.2971,300.0
2021-12-23 15:25:00,613.25,613.25,613.25,613.25,100.0,590.2192,590.2192,590.2192,590.2192,100.0
2021-12-23 15:30:00,614.0,614.0,612.93,612.93,700.0,590.941,590.941,589.9112,589.9112,700.0
2021-12-23 15:35:00,613.07,614.3,613.07,614.05,1213.0,590.046,591.2298,590.046,590.9891,1213.0
2021-12-23 15:40:00,613.83,614.49,613.83,614.14,500.0,590.7774,591.4126,590.7774,591.0758,500.0
2021-12-23 15:45:00,614.17,614.83,614.16,614.61,840.0,591.1046,591.7399,591.095,591.5281,840.0
2021-12-23 15:50:00,614.63,614.64,614.05,614.06,1179.0,591.5474,591.557,590.9891,590.9988,1179.0
2021-12-23 15:55:00,613.75,613.75,611.04,611.57,6508.0,590.7004,590.7004,588.0922,588.6023,6508.0
2021-12-27 09:30:00,615.24,615.24,612.34,612.34,2608.0,592.1345,592.1345,589.3434,589.3434,2608.0
2021-12-27 09:35:00,612.33,616.38,612.33,615.51,900.0,589.3337,593.2316,589.3337,592.3943,900.0
2021-12-27 09:40:00,613.64,613.64,613.64,613.64,100.0,590.5945,590.5945,590.5945,590.5945,100.0
2021-12-27 09:45:00,612.27,612.42,611.82,612.42,300.0,589.276,589.4204,588.8429,589.4204,300.0
2021-12-27 09:50:00,612.91,615.27,612.91,615.27,827.0,589.892,592.1633,589.892,592.1633,827.0
2021-12-27 09:55:00,613.34,614.5,613.33,614.5,600.0,590.3058,591.4222,590.2962,591.4222,600.0
2021-12-27 10:00:00,614.5,614.5,614.5,614.5,0.0,591.4222,591.4222,591.4222,591.4222,0.0
2021-12-27 10:05:00,617.98,618.94,617.97,618.94,658.0,594.7716,595.6955,594.7619,595.6955,658.0
2021-12-27 10:10:00,618.63,618.65,618.63,618.65,278.0,595.3971,595.4164,595.3971,595.4164,278.0
2021-12-27 10:15:00,617.09,617.09,614.82,614.82,1037.0,593.915,593.915,591.7302,591.7302,1037.0
2021-12-27 10:20:00,615.12,615.3,615.06,615.3,305.0,592.019,592.1922,591.9612,592.1922,305.0
2021-12-27 10:25:00,614.71,614.71,614.71,614.71,100.0,591.6244,591.6244,591.6244,591.6244,100.0
2021-12-27 10:30:00,616.64,616.64,615.44,615.44,200.0,593.4819,593.4819,592.3269,592.3269,200.0
2021-12-27 10:35:00,615.44,615.44,613.97,613.97,500.0,592.3269,592.3269,590.9122,590.9122,500.0
2021-12-27 10:40:00,614.47,615.52,614.47,615.41,858.0,591.3934,592.4039,591.3934,592.2981,858.0
2021-12-27 10:45:00,614.77,614.77,614.1,614.1,200.0,591.6821,591.6821,591.0373,591.0373,200.0
2021-12-27 10:50:00,614.36,614.36,614.36,614.36,100.0,591.2875,591.2875,591.2875,591.2875,100.0
2021-12-27 10:55:00,614.36,614.36,614.36,614.36,0.0,591.2875,591.2875,591.2875,591.2875,0.0
2021-12-27 11:00:00,613.93,613.96,613.37,613.62,770.0,590.8737,590.9025,590.3347,590.5753,770.0
2021-12-27 11:05:00,613.62,613.62,613.62,613.62,0.0,590.5753,590.5753,590.5753,590.5753,0.0
2021-12-27 11:10:00,614.33,614.33,613.17,613.17,1100.0,591.2586,591.2586,590.1422,590.1422,1100.0
2021-12-27 11:15:00,612.01,612.39,610.95,611.32,900.0,589.0258,589.3915,588.0056,588.3617,900.0
2021-12-27 11:20:00,611.32,611.32,611.32,611.32,0.0,588.3617,588.3617,588.3617,588.3617,0.0
2021-12-27 11:25:00,612.41,612.61,612.38,612.61,1289.0,589.4107,589.6032,589.3819,589.6032,1289.0
2021-12-27 11:30:00,612.73,612.73,612.66,612.66,300.0,589.7187,589.7187,589.6514,589.6514,300.0
2021-12-27 11:35:00,612.66,612.66,612.66,612.66,0.0,589.6514,589.6514,589.6514,589.6514,0.0
2021-12-27 11:40:00,612.97,612.97,612.51,612.51,200.0,589.9497,589.9497,589.507,589.507,200.0
2021-12-27 11:45:00,613.0,613.0,613.0,613.0,101.0,589.9786,589.9786,589.9786,589.9786,101.0
2021-12-27 11:50:00,613.0,613.96,613.0,613.94,700.0,589.9786,590.9025,589.9786,590.8833,700.0
2021-12-27 11:55:00,613.44,613.44,613.26,613.33,302.0,590.4021,590.4021,590.2288,590.2962,302.0
2021-12-27 12:00:00,614.27,614.27,614.27,614.27,100.0,591.2009,591.2009,591.2009,591.2009,100.0
2021-12-27 12:05:00,614.62,614.63,614.1,614.54,753.0,591.5377,591.5474,591.0373,591.4607,753.0
2021-12-27 12:10:00,613.95,613.95,613.95,613.95,100.0,590.8929,590.8929,590.8929,590.8929,100.0
2021-12-27 12:15:00,614.16,614.16,614.16,614.16,100.0,591.095,591.095,591.095,591.095,100.0
2021-12-27 12:20:00,614.78,614.78,614.78,614.78,100.0,591.6917,591.6917,591.6917,591.6917,100.0
2021-12-27 12:25:00,614.56,614.64,613.9,614.64,1139.0,591.48,591.557,590.8448,591.557,1139.0
2021-12-27 12:30:00,614.64,614.64,614.64,614.64,0.0,591.557,591.557,591.557,591.557,0.0
2021-12-27 12:35:00,615.05,615.57,615.05,615.05,303.0,591.9516,592.4521,591.9516,591.9516,303.0
2021-12-27 12:40:00,615.05,615.05,615.05,615.05,0.0,591.9516,591.9516,591.9516,591.9516,0.0
2021-12-27 12:45:00,615.25,615.33,615.0,615.0,379.0,592.1441,592.2211,591.9035,591.9035,379.0
2021-12-27 12:50:00,615.29,615.29,615.28,615.29,100.0,592.1826,592.1826,592.173,592.1826,100.0
2021-12-27 12:55:00,615.48,615.48,614.64,614.64,655.0,592.3654,592.3654,591.557,591.557,655.0
2021-12-27 13:00:00,614.64,614.64,614.64,614.64,0.0,591.557,591.557,591.557,591.557,0.0
2021-12-27 13:05:00,614.64,614.64,614.64,614.64,0.0,591.557,591.557,591.557,591.557,0.0
2021-12-27 13:10:00,615.14,615.19,614.81,614.81,449.0,592.0382,592.0863,591.7206,591.7206,449.0
2021-12-27 13:15:00,615.35,615.35,614.54,614.54,535.0,592.2403,592.2403,591.4607,591.4607,535.0
2021-12-27 13:20:00,614.54,614.54,614.54,614.54,0.0,591.4607,591.4607,591.4607,591.4607,0.0
2021-12-27 13:25:00,615.04,615.58,614.84,614.84,600.0,591.942,592.4617,591.7495,591.7495,600.0
2021-12-27 13:30:00,616.04,616.04,616.03,616.04,158.0,592.9044,592.9044,592.8948,592.9044,158.0
2021-12-27 13:35:00,616.03,616.03,615.56,615.56,267.0,592.8948,592.8948,592.4424,592.4424,267.0
2021-12-27 13:40:00,615.1,615.42,615.1,615.31,428.0,591.9997,592.3077,591.9997,592.2018,428.0
2021-12-27 13:45:00,615.31,615.31,615.31,615.31,0.0,592.2018,592.2018,592.2018,592.2018,0.0
2021-12-27 13:50:00,615.95,616.08,615.95,616.08,200.0,592.8178,592.9429,592.8178,592.9429,200.0
2021-12-27 13:55:00,616.73,617.08,616.34,616.34,500.0,593.5685,593.9054,593.1931,593.1931,500.0
2021-12-27 14:00:00,616.49,616.49,616.49,616.49,200.0,593.3375,593.3375,593.3375,593.3375,200.0
2021-12-27 14:05:00,616.84,616.84,616.52,616.58,515.0,593.6744,593.6744,593.3664,593.4241,515.0
2021-12-27 14:10:00,616.39,616.39,616.39,616.39,100.0,593.2413,593.2413,593.2413,593.2413,100.0
2021-12-27 14:15:00,616.88,616.88,616.88,616.88,100.0,593.7129,593.7129,593.7129,593.7129,100.0
2021-12-27 14:20:00,616.41,617.33,616.41,617.33,320.0,593.2605,594.146,593.2605,594.146,320.0
2021-12-27 14:25:00,617.43,617.43,617.21,617.22,200.0,594.2422,594.2422,594.0305,594.0401,200.0
2021-12-27 14:30:00,617.06,617.54,617.06,617.54,400.0,593.8861,594.3481,593.8861,594.3481,400.0
2021-12-27 14:35:00,616.94,617.54,616.94,617.34,688.0,593.7706,594.3481,593.7706,594.1556,688.0
2021-12-27 14:40:00,616.62,616.62,616.62,616.62,100.0,593.4626,593.4626,593.4626,593.4626,100.0
2021-12-27 14:45:00,616.62,616.62,616.62,616.62,0.0,593.4626,593.4626,593.4626,593.4626,0.0
2021-12-27 14:50:00,616.41,616.41,615.91,616.32,796.0,593.2605,593.2605,592.7793,593.1739,796.0
2021-12-27 14:55:00,616.46,616.77,616.46,616.77,610.0,593.3086,593.607,593.3086,593.607,610.0
2021-12-27 15:00:00,616.91,616.91,616.35,616.58,713.0,593.7417,593.7417,593.2028,593.4241,713.0
2021-12-27 15:05:00,616.6,616.6,616.49,616.5,300.0,593.4434,593.4434,593.3375,593.3471,300.0
2021-12-27 15:10:00,616.45,616.5,616.15,616.15,305.0,593.299,593.3471,593.0103,593.0103,305.0
2021-12-27 15:15:00,616.14,616.33,615.84,616.33,1066.0,593.0007,593.1835,592.7119,593.1835,1066.0
2021-12-27 15:20:00,617.01,617.02,617.01,617.01,200.0,593.838,593.8476,593.838,593.838,200.0
2021-12-27 15:25:00,616.33,617.62,616.33,617.62,1234.0,593.1835,594.4251,593.1835,594.4251,1234.0
2021-12-27 15:30:00,617.68,618.5,617.67,618.5,885.0,594.4828,595.272,594.4732,595.272,885.0
2021-12-27 15:35:00,618.75,618.75,618.22,618.29,600.0,595.5126,595.5126,595.0025,595.0699,600.0
2021-12-27 15:40:00,618.17,619.06,617.83,618.43,1501.0,594.9544,595.811,594.6272,595.2047,1501.0
2021-12-27 15:45:00,618.83,618.99,618.46,618.99,1100.0,595.5896,595.7436,595.2335,595.7436,1100.0
2021-12-27 15:50:00,619.26,619.96,618.72,619.34,2773.0,596.0035,596.6772,595.4838,596.0805,2773.0
2021-12-27 15:55:00,619.47,619.74,618.6,619.07,12813.0,596.2056,596.4655,595.3683,595.8206,12813.0
2021-12-28 09:30:00,620.6,622.01,620.6,620.6,2558.0,597.2932,598.6502,597.2932,597.2932,2558.0
2021-12-28 09:35:00,619.15,619.35,618.0,619.35,600.0,595.8976,596.0901,594.7908,596.0901,600.0
2021-12-28 09:40:00,619.35,619.35,619.35,619.35,0.0,596.0901,596.0901,596.0901,596.0901,0.0
2021-12-28 09:45:00,621.83,623.16,620.59,620.59,701.0,598.477,599.757,597.2835,597.2835,701.0
2021-12-28 09:50:00,622.35,622.59,622.35,622.59,1549.0,598.9774,599.2084,598.9774,599.2084,1549.0
2021-12-28 09:55:00,622.59,622.59,622.59,622.59,0.0,599.2084,599.2084,599.2084,599.2084,0.0
2021-12-28 10:00:00,621.0,621.0,620.12,620.37,519.0,597.6781,597.6781,596.8312,597.0718,519.0
2021-12-28 10:05:00,620.48,620.48,619.05,619.05,211.0,597.1777,597.1777,595.8014,595.8014,211.0
2021-12-28 10:10:00,619.05,620.12,618.15,618.69,904.0,595.8014,596.8312,594.9352,595.4549,904.0
2021-12-28 10:15:00,619.49,619.49,618.44,618.46,708.0,596.2248,596.2248,595.2143,595.2335,708.0
2021-12-28 10:20:00,619.13,619.13,619.1,619.1,263.0,595.8784,595.8784,595.8495,595.8495,263.0
2021-12-28 10:25:00,620.49,620.49,620.23,620.23,207.0,597.1873,597.1873,596.9371,596.9371,207.0
2021-12-28 10:30:00,620.89,620.89,620.16,620.16,512.0,597.5723,597.5723,596.8697,596.8697,512.0
2021-12-28 10:35:00,620.16,620.16,620.16,620.16,0.0,596.8697,596.8697,596.8697,596.8697,0.0
2021-12-28 10:40:00,621.75,621.75,620.24,620.24,1000.0,598.4,598.4,596.9467,596.9467,1000.0
2021-12-28 10:45:00,620.65,620.66,619.67,619.67,283.0,597.3413,597.3509,596.3981,596.3981,283.0
2021-12-28 10:50:00,620.93,620.93,619.5,619.5,283.0,597.6108,597.6108,596.2345,596.2345,283.0
2021-12-28 10:55:00,619.27,619.28,619.27,619.27,200.0,596.0131,596.0227,596.0131,596.0131,200.0
2021-12-28 11:00:00,619.71,620.22,619.71,620.22,873.0,596.4366,596.9274,596.4366,596.9274,873.0
2021-12-28 11:05:00,619.71,619.71,619.1,619.1,516.0,596.4366,596.4366,595.8495,595.8495,516.0
2021-12-28 11:10:00,619.07,619.44,619.03,619.44,404.0,595.8206,596.1767,595.7821,596.1767,404.0
2021-12-28 11:15:00,619.13,619.14,619.13,619.13,100.0,595.8784,595.888,595.8784,595.8784,100.0
2021-12-28 11:20:00,619.25,619.25,618.7,618.7,351.0,595.9939,595.9939,595.4645,595.4645,351.0
2021-12-28 11:25:00,618.45,618.45,618.19,618.19,625.0,595.2239,595.2239,594.9737,594.9737,625.0
2021-12-28 11:30:00,618.6,618.6,617.75,618.04,457.0,595.3683,595.3683,594.5502,594.8293,457.0
2021-12-28 11:35:00,617.56,617.57,617.09,617.09,235.0,594.3673,594.377,593.915,593.915,235.0
2021-12-28 11:40:00,617.09,617.09,617.09,617.09,0.0,593.915,593.915,593.915,593.915,0.0
2021-12-28 11:45:00,618.1,618.1,618.09,618.1,100.0,594.887,594.887,594.8774,594.887,100.0
2021-12-28 11:50:00,618.1,618.1,618.1,618.1,0.0,594.887,594.887,594.887,594.887,0.0
2021-12-28 11:55:00,619.33,619.33,619.33,619.33,200.0,596.0709,596.0709,596.0709,596.0709,200.0
2021-12-28 12:00:00,620.01,620.01,618.34,618.34,909.0,596.7253,596.7253,595.118,595.118,909.0
2021-12-28 12:05:00,619.24,619.24,619.24,619.24,100.0,595.9842,595.9842,595.9842,595.9842,100.0
2021-12-28 12:10:00,619.24,619.24,619.24,619.24,0.0,595.9842,595.9842,595.9842,595.9842,0.0
2021-12-28 12:15:00,618.85,618.85,618.84,618.85,100.0,595.6089,595.6089,595.5993,595.6089,100.0
2021-12-28 12:20:00,618.34,618.34,617.28,617.28,402.0,595.118,595.118,594.0978,594.0978,402.0
2021-12-28 12:25:00,618.5,618.63,617.45,618.13,1500.0,595.272,595.3971,594.2615,594.9159,1500.0
2021-12-28 12:30:00,618.12,618.22,616.86,616.86,1000.0,594.9063,595.0025,593.6936,593.6936,1000.0
2021-12-28 12:35:00,617.0,617.16,616.69,616.96,806.0,593.8284,593.9824,593.53,593.7899,806.0
2021-12-28 12:40:00,617.01,617.02,617.01,617.01,279.0,593.838,593.8476,593.838,593.838,279.0
2021-12-28 12:45:00,618.05,618.05,618.05,618.05,156.0,594.8389,594.8389,594.8389,594.8389,156.0
2021-12-28 12:50:00,618.19,618.19,618.19,618.19,100.0,594.9737,594.9737,594.9737,594.9737,100.0
2021-12-28 12:55:00,618.01,619.02,618.01,619.02,400.0,594.8004,595.7725,594.8004,595.7725,400.0
2021-12-28 13:00:00,617.99,617.99,617.9,617.9,200.0,594.7812,594.7812,594.6946,594.6946,200.0
2021-12-28 13:05:00,617.73,617.73,617.58,617.58,379.0,594.5309,594.5309,594.3866,594.3866,379.0
2021-12-28 13:10:00,616.99,616.99,616.94,616.94,225.0,593.8187,593.8187,593.7706,593.7706,225.0
2021-12-28 13:15:00,617.15,617.45,617.15,617.45,200.0,593.9727,594.2615,593.9727,594.2615,200.0
2021-12-28 13:20:00,616.67,616.67,616.32,616.45,1218.0,593.5108,593.5108,593.1739,593.299,1218.0
2021-12-28 13:25:00,616.45,616.45,616.45,616.45,0.0,593.299,593.299,593.299,593.299,0.0
2021-12-28 13:30:00,616.45,616.45,616.45,616.45,0.0,593.299,593.299,593.299,593.299,0.0
2021-12-28 13:35:00,616.45,616.45,616.45,616.45,0.0,593.299,593.299,593.299,593.299,0.0
2021-12-28 13:40:00,616.72,616.83,616.3,616.7,863.0,593.5589,593.6647,593.1546,593.5396,863.0
2021-12-28 13:45:00,616.09,616.09,616.09,616.09,100.0,592.9525,592.9525,592.9525,592.9525,100.0
2021-12-28 13:50:00,617.06,617.06,617.02,617.02,200.0,593.8861,593.8861,593.8476,593.8476,200.0
2021-12-28 13:55:00,617.15,617.15,617.15,617.15,100.0,593.9727,593.9727,593.9727,593.9727,100.0
2021-12-28 14:00:00,616.75,616.86,616.75,616.86,309.0,593.5877,593.6936,593.5877,593.6936,309.0
2021-12-28 14:05:00,616.19,616.19,616.19,616.19,101.0,593.0488,593.0488,593.0488,593.0488,101.0
2021-12-28 14:10:00,616.34,616.44,616.34,616.44,200.0,593.1931,593.2894,593.1931,593.2894,200.0
2021-12-28 14:15:00,617.23,617.24,617.23,617.23,120.0,594.0497,594.0593,594.0497,594.0497,120.0
2021-12-28 14:20:00,617.37,617.37,617.37,617.37,100.0,594.1845,594.1845,594.1845,594.1845,100.0
2021-12-28 14:25:00,617.37,617.37,617.37,617.37,0.0,594.1845,594.1845,594.1845,594.1845,0.0
2021-12-28 14:30:00,617.16,617.17,616.41,616.41,320.0,593.9824,593.992,593.2605,593.2605,320.0
2021-12-28 14:35:00,615.62,615.62,615.62,615.62,100.0,592.5002,592.5002,592.5002,592.5002,100.0
2021-12-28 14:40:00,616.58,616.6,616.11,616.12,384.0,593.4241,593.4434,592.9718,592.9814,384.0
2021-12-28 14:45:00,616.57,616.57,616.57,616.57,100.0,593.4145,593.4145,593.4145,593.4145,100.0
2021-12-28 14:50:00,616.57,616.57,616.57,616.57,0.0,593.4145,593.4145,593.4145,593.4145,0.0
2021-12-28 14:55:00,616.37,616.37,615.74,615.75,691.0,593.222,593.222,592.6157,592.6253,691.0
2021-12-28 15:00:00,615.91,615.91,615.91,615.91,144.0,592.7793,592.7793,592.7793,592.7793,144.0
2021-12-28 15:05:00,615.95,615.95,615.95,615.95,100.0,592.8178,592.8178,592.8178,592.8178,100.0
2021-12-28 15:10:00,615.65,615.65,615.65,615.65,156.0,592.5291,592.5291,592.5291,592.5291,156.0
2021-12-28 15:15:00,616.04,616.54,615.94,615.94,500.0,592.9044,593.3856,592.8082,592.8082,500.0
2021-12-28 15:20:00,616.86,616.86,616.86,616.86,100.0,593.6936,593.6936,593.6936,593.6936,100.0
2021-12-28 15:25:00,616.98,616.98,616.01,616.39,1100.0,593.8091,593.8091,592.8755,593.2413,1100.0
2021-12-28 15:30:00,616.11,616.11,615.96,615.96,400.0,592.9718,592.9718,592.8274,592.8274,400.0
2021-12-28 15:35:00,616.31,617.09,616.31,617.09,400.0,593.1643,593.915,593.1643,593.915,400.0
2021-12-28 15:40:00,616.75,617.91,616.75,617.91,600.0,593.5877,594.7042,593.5877,594.7042,600.0
2021-12-28 15:45:00,617.82,617.91,616.98,617.22,901.0,594.6176,594.7042,593.8091,594.0401,901.0
2021-12-28 15:50:00,616.0,616.42,615.55,615.73,1304.0,592.8659,593.2701,592.4328,592.6061,1304.0
2021-12-28 15:55:00,615.56,615.97,614.64,615.08,7955.0,592.4424,592.837,591.557,591.9805,7955.0
2021-12-29 09:30:00,616.22,616.22,612.81,612.82,1741.0,593.0777,593.0777,589.7957,589.8053,1741.0
2021-12-29 09:35:00,618.97,618.97,616.4,616.4,560.0,595.7244,595.7244,593.2509,593.2509,560.0
2021-12-29 09:40:00,618.86,619.06,618.86,618.94,681.0,595.6185,595.811,595.6185,595.6955,681.0
2021-12-29 09:45:00,618.94,618.94,618.94,618.94,0.0,595.6955,595.6955,595.6955,595.6955,0.0
2021-12-29 09:50:00,618.94,618.94,618.94,618.94,0.0,595.6955,595.6955,595.6955,595.6955,0.0
2021-12-29 09:55:00,615.05,615.05,615.05,615.05,100.0,591.9516,591.9516,591.9516,591.9516,100.0
2021-12-29 10:00:00,615.2,615.2,614.32,614.8,700.0,592.096,592.096,591.249,591.711,700.0
2021-12-29 10:05:00,613.79,615.08,613.79,614.55,586.0,590.7389,591.9805,590.7389,591.4704,586.0
2021-12-29 10:10:00,613.49,613.86,613.01,613.49,707.0,590.4502,590.8063,589.9882,590.4502,707.0
2021-12-29 10:15:00,613.49,613.49,613.49,613.49,0.0,590.4502,590.4502,590.4502,590.4502,0.0
2021-12-29 10:20:00,613.9,614.06,613.9,614.06,242.0,590.8448,590.9988,590.8448,590.9988,242.0
2021-12-29 10:25:00,614.2,615.68,614.2,615.68,605.0,591.1335,592.5579,591.1335,592.5579,605.0
2021-12-29 10:30:00,614.61,615.99,614.61,615.99,710.0,591.5281,592.8563,591.5281,592.8563,710.0
2021-12-29 10:35:00,616.94,616.94,616.94,616.94,100.0,593.7706,593.7706,593.7706,593.7706,100.0
2021-12-29 10:40:00,618.74,618.74,616.97,616.98,789.0,595.503,595.503,593.7995,593.8091,789.0
2021-12-29 10:45:00,616.98,616.98,616.98,616.98,0.0,593.8091,593.8091,593.8091,593.8091,0.0
2021-12-29 10:50:00,617.64,617.64,617.64,617.64,100.0,594.4443,594.4443,594.4443,594.4443,100.0
2021-12-29 10:55:00,618.24,618.24,618.24,618.24,100.0,595.0218,595.0218,595.0218,595.0218,100.0
2021-12-29 11:00:00,618.04,618.04,617.97,617.97,200.0,594.8293,594.8293,594.7619,594.7619,200.0
2021-12-29 11:05:00,617.62,617.62,617.62,617.62,150.0,594.4251,594.4251,594.4251,594.4251,150.0
2021-12-29 11:10:00,617.04,617.04,616.61,616.61,200.0,593.8669,593.8669,593.453,593.453,200.0
2021-12-29 11:15:00,616.6,617.59,616.6,617.59,900.0,593.4434,594.3962,593.4434,594.3962,900.0
2021-12-29 11:20:00,617.63,618.07,617.11,618.07,500.0,594.4347,594.8582,593.9342,594.8582,500.0
2021-12-29 11:25:00,616.41,616.41,616.03,616.03,500.0,593.2605,593.2605,592.8948,592.8948,500.0
2021-12-29 11:30:00,615.93,617.18,615.92,617.18,200.0,592.7985,594.0016,592.7889,594.0016,200.0
2021-12-29 11:35:00,618.28,618.28,615.25,615.25,600.0,595.0603,595.0603,592.1441,592.1441,600.0
2021-12-29 11:40:00,615.44,616.04,615.44,616.04,200.0,592.3269,592.9044,592.3269,592.9044,200.0
2021-12-29 11:45:00,615.5,615.5,615.5,615.5,100.0,592.3847,592.3847,592.3847,592.3847,100.0
2021-12-29 11:50:00,615.75,615.75,614.93,614.93,511.0,592.6253,592.6253,591.8361,591.8361,511.0
2021-12-29 11:55:00,613.39,613.39,613.39,613.39,100.0,590.3539,590.3539,590.3539,590.3539,100.0
2021-12-29 12:00:00,613.92,613.92,613.69,613.69,300.0,590.864,590.864,590.6427,590.6427,300.0
2021-12-29 12:05:00,613.09,613.82,613.09,613.82,300.0,590.0652,590.7678,590.0652,590.7678,300.0
2021-12-29 12:10:00,613.82,613.82,613.82,613.82,0.0,590.7678,590.7678,590.7678,590.7678,0.0
2021-12-29 12:15:00,612.52,612.52,612.52,612.52,100.0,589.5166,589.5166,589.5166,589.5166,100.0
2021-12-29 12:20:00,612.7,613.48,612.7,612.78,700.0,589.6898,590.4406,589.6898,589.7668,700.0
2021-12-29 12:25:00,612.52,613.41,612.52,613.4,254.0,589.5166,590.3732,589.5166,590.3636,254.0
2021-12-29 12:30:00,612.43,612.49,612.43,612.49,200.0,589.43,589.4877,589.43,589.4877,200.0
2021-12-29 12:35:00,613.46,613.6,613.12,613.6,2254.0,590.4213,590.556,590.0941,590.556,2254.0
2021-12-29 12:40:00,613.72,613.72,613.19,613.2,500.0,590.6715,590.6715,590.1614,590.1711,500.0
2021-12-29 12:45:00,613.17,613.17,613.16,613.17,100.0,590.1422,590.1422,590.1326,590.1422,100.0
2021-12-29 12:50:00,612.12,612.12,611.76,611.76,281.0,589.1316,589.1316,588.7852,588.7852,281.0
2021-12-29 12:55:00,611.76,611.76,611.76,611.76,0.0,588.7852,588.7852,588.7852,588.7852,0.0
2021-12-29 13:00:00,612.91,612.91,612.91,612.91,100.0,589.892,589.892,589.892,589.892,100.0
2021-12-29 13:05:00,612.9,613.19,612.9,613.19,202.0,589.8823,590.1614,589.8823,590.1614,202.0
2021-12-29 13:10:00,612.54,612.56,612.54,612.56,652.0,589.5359,589.5551,589.5359,589.5551,652.0
2021-12-29 13:15:00,612.39,612.39,612.39,612.39,200.0,589.3915,589.3915,589.3915,589.3915,200.0
2021-12-29 13:20:00,612.62,613.31,611.71,611.71,1122.0,589.6129,590.2769,588.737,588.737,1122.0
2021-12-29 13:25:00,611.71,611.71,611.71,611.71,0.0,588.737,588.737,588.737,588.737,0.0
2021-12-29 13:30:00,611.83,612.2,611.2,611.2,419.0,588.8525,589.2086,588.2462,588.2462,419.0
2021-12-29 13:35:00,611.22,611.22,611.22,611.22,100.0,588.2654,588.2654,588.2654,588.2654,100.0
2021-12-29 13:40:00,611.1,611.65,611.08,611.64,561.0,588.1499,588.6793,588.1307,588.6697,561.0
2021-12-29 13:45:00,611.19,611.19,611.19,611.19,100.0,588.2366,588.2366,588.2366,588.2366,100.0
2021-12-29 13:50:00,611.53,612.17,611.53,612.17,400.0,588.5638,589.1798,588.5638,589.1798,400.0
2021-12-29 13:55:00,613.93,613.93,613.93,613.93,100.0,590.8737,590.8737,590.8737,590.8737,100.0
2021-12-29 14:00:00,613.78,613.78,613.08,613.09,200.0,590.7293,590.7293,590.0556,590.0652,200.0
2021-12-29 14:05:00,612.74,612.95,612.46,612.46,1265.0,589.7283,589.9305,589.4589,589.4589,1265.0
2021-12-29 14:10:00,612.54,613.23,612.54,613.16,512.0,589.5359,590.1999,589.5359,590.1326,512.0
2021-12-29 14:15:00,612.85,613.59,612.84,613.59,332.0,589.8342,590.5464,589.8246,590.5464,332.0
2021-12-29 14:20:00,613.92,613.92,613.92,613.92,100.0,590.864,590.864,590.864,590.864,100.0
2021-12-29 14:25:00,613.92,613.92,613.92,613.92,0.0,590.864,590.864,590.864,590.864,0.0
2021-12-29 14:30:00,613.81,613.82,613.81,613.81,120.0,590.7582,590.7678,590.7582,590.7582,120.0
2021-12-29 14:35:00,613.67,614.13,613.67,614.1,1945.0,590.6234,591.0661,590.6234,591.0373,1945.0
2021-12-29 14:40:00,614.1,614.1,614.1,614.1,0.0,591.0373,591.0373,591.0373,591.0373,0.0
2021-12-29 14:45:00,614.1,614.1,614.1,614.1,0.0,591.0373,591.0373,591.0373,591.0373,0.0
2021-12-29 14:50:00,613.51,613.51,613.34,613.34,601.0,590.4694,590.4694,590.3058,590.3058,601.0
2021-12-29 14:55:00,613.35,613.53,613.08,613.19,734.0,590.3154,590.4887,590.0556,590.1614,734.0
2021-12-29 15:00:00,613.54,613.63,613.43,613.63,800.0,590.4983,590.5849,590.3924,590.5849,800.0
2021-12-29 15:05:00,613.96,613.96,613.65,613.65,286.0,590.9025,590.9025,590.6042,590.6042,286.0
2021-12-29 15:10:00,613.79,613.79,613.74,613.75,993.0,590.7389,590.7389,590.6908,590.7004,993.0
2021-12-29 15:15:00,614.66,614.66,614.56,614.56,374.0,591.5762,591.5762,591.48,591.48,374.0
2021-12-29 15:20:00,614.24,614.27,614.16,614.27,300.0,591.172,591.2009,591.095,591.2009,300.0
2021-12-29 15:25:00,615.89,615.89,615.75,615.76,200.0,592.76,592.76,592.6253,592.6349,200.0
2021-12-29 15:30:00,615.67,617.13,615.58,617.13,1306.0,592.5483,593.9535,592.4617,593.9535,1306.0
2021-12-29 15:35:00,616.51,616.97,616.24,616.53,1286.0,593.3568,593.7995,593.0969,593.376,1286.0
2021-12-29 15:40:00,616.41,616.95,616.19,616.95,2653.0,593.2605,593.7802,593.0488,593.7802,2653.0
2021-12-29 15:45:00,616.7,617.27,616.7,617.27,749.0,593.5396,594.0882,593.5396,594.0882,749.0
2021-12-29 15:50:00,617.5,617.6,615.86,616.0,3489.0,594.3096,594.4058,592.7312,592.8659,3489.0
2021-12-29 15:55:00,615.87,616.05,614.79,614.79,12664.0,592.7408,592.914,591.7014,591.7014,12664.0
2021-12-30 09:30:00,616.75,618.19,615.0,615.0,3754.0,593.5877,594.9737,591.9035,591.9035,3754.0
2021-12-30 09:35:00,617.81,618.2,617.54,617.54,739.0,594.6079,594.9833,594.3481,594.3481,739.0
2021-12-30 09:40:00,615.23,615.23,615.0,615.0,245.0,592.1248,592.1248,591.9035,591.9035,245.0
2021-12-30 09:45:00,616.43,616.43,616.21,616.21,325.0,593.2798,593.2798,593.068,593.068,325.0
2021-12-30 09:50:00,616.21,616.21,616.21,616.21,0.0,593.068,593.068,593.068,593.068,0.0
2021-12-30 09:55:00,616.21,616.21,616.21,616.21,0.0,593.068,593.068,593.068,593.068,0.0
2021-12-30 10:00:00,615.22,615.22,614.09,614.23,773.0,592.1152,592.1152,591.0276,591.1624,773.0
2021-12-30 10:05:00,615.49,616.3,615.17,616.3,400.0,592.3751,593.1546,592.0671,593.1546,400.0
2021-12-30 10:10:00,616.74,617.34,615.23,616.33,899.0,593.5781,594.1556,592.1248,593.1835,899.0
2021-12-30 10:15:00,616.33,616.33,615.32,615.32,368.0,593.1835,593.1835,592.2115,592.2115,368.0
2021-12-30 10:20:00,616.55,616.55,616.54,616.55,100.0,593.3953,593.3953,593.3856,593.3953,100.0
2021-12-30 10:25:00,616.57,616.57,616.42,616.42,200.0,593.4145,593.4145,593.2701,593.2701,200.0
2021-12-30 10:30:00,615.39,615.6,615.0,615.02,934.0,592.2788,592.4809,591.9035,591.9227,934.0
2021-12-30 10:35:00,615.5,617.22,615.5,617.05,781.0,592.3847,594.0401,592.3847,593.8765,781.0
2021-12-30 10:40:00,617.45,618.09,617.45,618.09,659.0,594.2615,594.8774,594.2615,594.8774,659.0
2021-12-30 10:45:00,618.58,618.58,618.58,618.58,134.0,595.349,595.349,595.349,595.349,134.0
2021-12-30 10:50:00,618.05,618.35,617.72,617.73,300.0,594.8389,595.1277,594.5213,594.5309,300.0
2021-12-30 10:55:00,617.73,617.73,617.73,617.73,0.0,594.5309,594.5309,594.5309,594.5309,0.0
2021-12-30 11:00:00,616.49,616.66,616.49,616.66,200.0,593.3375,593.5011,593.3375,593.5011,200.0
2021-12-30 11:05:00,617.16,617.63,617.16,617.49,762.0,593.9824,594.4347,593.9824,594.3,762.0
2021-12-30 11:10:00,617.49,617.49,617.49,617.49,0.0,594.3,594.3,594.3,594.3,0.0
2021-12-30 11:15:00,617.27,617.27,616.66,616.67,328.0,594.0882,594.0882,593.5011,593.5108,328.0
2021-12-30 11:20:00,616.81,616.81,616.81,616.81,200.0,593.6455,593.6455,593.6455,593.6455,200.0
2021-12-30 11:25:00,616.71,617.48,616.71,617.03,300.0,593.5493,594.2903,593.5493,593.8572,300.0
2021-12-30 11:30:00,617.98,617.98,616.97,616.97,1074.0,594.7716,594.7716,593.7995,593.7995,1074.0
2021-12-30 11:35:00,616.19,616.83,615.46,616.34,7019.0,593.0488,593.6647,592.3462,593.1931,7019.0
2021-12-30 11:40:00,616.35,616.52,616.35,616.35,400.0,593.2028,593.3664,593.2028,593.2028,400.0
2021-12-30 11:45:00,616.43,616.43,615.76,616.32,1300.0,593.2798,593.2798,592.6349,593.1739,1300.0
2021-12-30 11:50:00,616.32,616.4,615.8,615.88,435.0,593.1739,593.2509,592.6734,592.7504,435.0
2021-12-30 11:55:00,616.26,616.26,615.0,615.0,1100.0,593.1162,593.1162,591.9035,591.9035,1100.0
2021-12-30 12:00:00,615.21,616.78,615.21,616.78,723.0,592.1056,593.6166,592.1056,593.6166,723.0
2021-12-30 12:05:00,616.14,616.14,615.9,615.9,500.0,593.0007,593.0007,592.7697,592.7697,500.0
2021-12-30 12:10:00,616.0,616.0,616.0,616.0,100.0,592.8659,592.8659,592.8659,592.8659,100.0
2021-12-30 12:15:00,615.88,615.89,615.57,615.89,600.0,592.7504,592.76,592.4521,592.76,600.0
2021-12-30 12:20:00,615.32,615.8,615.31,615.45,600.0,592.2115,592.6734,592.2018,592.3366,600.0
2021-12-30 12:25:00,615.45,615.9,615.45,615.9,324.0,592.3366,592.7697,592.3366,592.7697,324.0
2021-12-30 12:30:00,615.9,615.9,615.9,615.9,0.0,592.7697,592.7697,592.7697,592.7697,0.0
2021-12-30 12:35:00,617.03,617.03,617.03,617.03,100.0,593.8572,593.8572,593.8572,593.8572,100.0
2021-12-30 12:40:00,616.76,616.76,616.76,616.76,100.0,593.5974,593.5974,593.5974,593.5974,100.0
2021-12-30 12:45:00,616.81,617.18,616.81,617.18,624.0,593.6455,594.0016,593.6455,594.0016,624.0
2021-12-30 12:50:00,617.27,617.27,617.27,617.27,100.0,594.0882,594.0882,594.0882,594.0882,100.0
2021-12-30 12:55:00,616.65,616.74,616.29,616.65,610.0,593.4915,593.5781,593.145,593.4915,610.0
2021-12-30 13:00:00,616.53,616.53,616.53,616.53,100.0,593.376,593.376,593.376,593.376,100.0
2021-12-30 13:05:00,616.45,616.45,616.45,616.45,100.0,593.299,593.299,593.299,593.299,100.0
2021-12-30 13:10:00,616.19,616.19,616.19,616.19,202.0,593.0488,593.0488,593.0488,593.0488,202.0
2021-12-30 13:15:00,616.5,616.5,616.5,616.5,100.0,593.3471,593.3471,593.3471,593.3471,100.0
2021-12-30 13:20:00,616.25,616.67,616.25,616.67,200.0,593.1065,593.5108,593.1065,593.5108,200.0
2021-12-30 13:25:00,617.79,617.79,617.21,617.21,200.0,594.5887,594.5887,594.0305,594.0305,200.0
2021-12-30 13:30:00,617.21,617.21,617.2,617.2,200.0,594.0305,594.0305,594.0208,594.0208,200.0
2021-12-30 13:35:00,617.39,617.59,617.39,617.59,200.0,594.2037,594.3962,594.2037,594.3962,200.0
2021-12-30 13:40:00,617.0,617.0,616.85,616.89,423.0,593.8284,593.8284,593.684,593.7225,423.0
2021-12-30 13:45:00,617.27,617.49,617.0,617.15,1222.0,594.0882,594.3,593.8284,593.9727,1222.0
2021-12-30 13:50:00,616.94,617.38,616.94,617.18,504.0,593.7706,594.1941,593.7706,594.0016,504.0
2021-12-30 13:55:00,617.62,617.68,617.36,617.63,613.0,594.4251,594.4828,594.1748,594.4347,613.0
2021-12-30 14:00:00,617.24,617.24,617.2,617.21,341.0,594.0593,594.0593,594.0208,594.0305,341.0
2021-12-30 14:05:00,617.21,617.61,617.2,617.48,403.0,594.0305,594.4155,594.0208,594.2903,403.0
2021-12-30 14:10:00,617.38,617.38,616.98,617.09,300.0,594.1941,594.1941,593.8091,593.915,300.0
2021-12-30 14:15:00,617.09,617.09,617.09,617.09,0.0,593.915,593.915,593.915,593.915,0.0
2021-12-30 14:20:00,617.22,617.22,617.22,617.22,100.0,594.0401,594.0401,594.0401,594.0401,100.0
2021-12-30 14:25:00,617.19,617.19,615.91,615.91,1765.0,594.0112,594.0112,592.7793,592.7793,1765.0
2021-12-30 14:30:00,615.32,615.32,615.25,615.27,400.0,592.2115,592.2115,592.1441,592.1633,400.0
2021-12-30 14:35:00,615.31,615.87,615.31,615.87,500.0,592.2018,592.7408,592.2018,592.7408,500.0
2021-12-30 14:40:00,615.87,615.87,615.87,615.87,0.0,592.7408,592.7408,592.7408,592.7408,0.0
2021-12-30 14:45:00,616.04,616.04,616.04,616.04,100.0,592.9044,592.9044,592.9044,592.9044,100.0
2021-12-30 14:50:00,615.44,615.44,615.0,615.0,500.0,592.3269,592.3269,591.9035,591.9035,500.0
2021-12-30 14:55:00,614.89,615.22,614.89,615.09,842.0,591.7976,592.1152,591.7976,591.9901,842.0
2021-12-30 15:00:00,614.62,615.06,614.62,615.06,300.0,591.5377,591.9612,591.5377,591.9612,300.0
2021-12-30 15:05:00,615.03,615.3,614.93,615.3,722.0,591.9323,592.1922,591.8361,592.1922,722.0
2021-12-30 15:10:00,614.34,615.17,614.34,615.17,1828.0,591.2683,592.0671,591.2683,592.0671,1828.0
2021-12-30 15:15:00,615.26,616.72,615.26,616.41,1426.0,592.1537,593.5589,592.1537,593.2605,1426.0
2021-12-30 15:20:00,616.41,616.41,615.67,615.67,613.0,593.2605,593.2605,592.5483,592.5483,613.0
2021-12-30 15:25:00,615.24,615.79,614.92,615.47,725.0,592.1345,592.6638,591.8265,592.3558,725.0
2021-12-30 15:30:00,615.47,616.09,615.24,615.24,2005.0,592.3558,592.9525,592.1345,592.1345,2005.0
2021-12-30 15:35:00,614.95,615.22,614.49,614.58,1600.0,591.8553,592.1152,591.4126,591.4992,1600.0
2021-12-30 15:40:00,614.85,614.85,613.47,614.29,3097.0,591.7591,591.7591,590.4309,591.2201,3097.0
2021-12-30 15:45:00,613.96,614.12,612.95,613.27,2128.0,590.9025,591.0565,589.9305,590.2384,2128.0
2021-12-30 15:50:00,612.89,613.98,612.89,613.4,4089.0,589.8727,590.9218,589.8727,590.3636,4089.0
2021-12-30 15:55:00,613.14,613.4,612.25,612.32,15575.0,590.1133,590.3636,589.2567,589.3241,15575.0
2021-12-31 09:30:00,611.43,611.43,611.43,611.43,1500.0,588.4675,588.4675,588.4675,588.4675,1500.0
2021-12-31 09:35:00,611.43,611.43,611.43,611.43,0.0,588.4675,588.4675,588.4675,588.4675,0.0
2021-12-31 09:40:00,611.43,611.43,611.43,611.43,0.0,588.4675,588.4675,588.4675,588.4675,0.0
2021-12-31 09:45:00,612.73,612.82,612.73,612.82,369.0,589.7187,589.8053,589.7187,589.8053,369.0
2021-12-31 09:50:00,613.0,613.0,611.64,611.64,508.0,589.9786,589.9786,588.6697,588.6697,508.0
2021-12-31 09:55:00,612.31,613.93,611.49,611.49,441.0,589.3145,590.8737,588.5253,588.5253,441.0
2021-12-31 10:00:00,611.49,611.49,611.49,611.49,0.0,588.5253,588.5253,588.5253,588.5253,0.0
2021-12-31 10:05:00,611.49,611.49,611.49,611.49,0.0,588.5253,588.5253,588.5253,588.5253,0.0
2021-12-31 10:10:00,612.73,612.73,611.6,611.6,325.0,589.7187,589.7187,588.6312,588.6312,325.0
2021-12-31 10:15:00,613.26,613.26,613.12,613.12,309.0,590.2288,590.2288,590.0941,590.0941,309.0
2021-12-31 10:20:00,613.65,614.89,613.65,614.88,305.0,590.6042,591.7976,590.6042,591.788,305.0
2021-12-31 10:25:00,613.57,613.57,613.57,613.57,300.0,590.5272,590.5272,590.5272,590.5272,300.0
2021-12-31 10:30:00,613.18,613.18,613.18,613.18,100.0,590.1518,590.1518,590.1518,590.1518,100.0
2021-12-31 10:35:00,614.38,614.38,611.33,611.9,1719.0,591.3068,591.3068,588.3713,588.9199,1719.0
2021-12-31 10:40:00,611.23,611.77,611.14,611.77,500.0,588.2751,588.7948,588.1884,588.7948,500.0
2021-12-31 10:45:00,610.58,611.36,610.58,611.36,329.0,587.6495,588.4002,587.6495,588.4002,329.0
2021-12-31 10:50:00,610.74,611.3,610.55,610.8,1169.0,587.8035,588.3424,587.6206,587.8612,1169.0
2021-12-31 10:55:00,610.51,610.52,610.51,610.52,200.0,587.5821,587.5917,587.5821,587.5917,200.0
2021-12-31 11:00:00,611.47,611.77,611.38,611.49,500.0,588.506,588.7948,588.4194,588.5253,500.0
2021-12-31 11:05:00,611.17,611.17,611.17,611.17,400.0,588.2173,588.2173,588.2173,588.2173,400.0
2021-12-31 11:10:00,611.17,611.17,611.17,611.17,0.0,588.2173,588.2173,588.2173,588.2173,0.0
2021-12-31 11:15:00,611.46,611.91,611.45,611.9,203.0,588.4964,588.9295,588.4868,588.9199,203.0
2021-12-31 11:20:00,612.32,612.32,611.76,611.76,200.0,589.3241,589.3241,588.7852,588.7852,200.0
2021-12-31 11:25:00,611.76,611.76,611.76,611.76,0.0,588.7852,588.7852,588.7852,588.7852,0.0
2021-12-31 11:30:00,611.63,611.63,611.35,611.35,427.0,588.66,588.66,588.3905,588.3905,427.0
2021-12-31 11:35:00,611.35,611.35,611.35,611.35,0.0,588.3905,588.3905,588.3905,588.3905,0.0
2021-12-31 11:40:00,611.21,611.75,611.21,611.75,300.0,588.2558,588.7755,588.2558,588.7755,300.0
2021-12-31 11:45:00,612.52,612.66,612.35,612.66,489.0,589.5166,589.6514,589.353,589.6514,489.0
2021-12-31 11:50:00,611.56,611.56,611.56,611.56,100.0,588.5927,588.5927,588.5927,588.5927,100.0
2021-12-31 11:55:00,610.76,610.76,610.76,610.76,278.0,587.8227,587.8227,587.8227,587.8227,278.0
2021-12-31 12:00:00,610.67,611.93,610.66,611.93,668.0,587.7361,588.9488,587.7265,588.9488,668.0
2021-12-31 12:05:00,611.93,611.93,611.93,611.93,0.0,588.9488,588.9488,588.9488,588.9488,0.0
2021-12-31 12:10:00,611.93,611.93,611.93,611.93,0.0,588.9488,588.9488,588.9488,588.9488,0.0
2021-12-31 12:15:00,611.93,611.93,611.93,611.93,0.0,588.9488,588.9488,588.9488,588.9488,0.0
2021-12-31 12:20:00,612.5,612.88,612.41,612.88,803.0,589.4974,589.8631,589.4107,589.8631,803.0
2021-12-31 12:25:00,612.88,612.88,612.88,612.88,0.0,589.8631,589.8631,589.8631,589.8631,0.0
2021-12-31 12:30:00,612.88,612.88,612.88,612.88,0.0,589.8631,589.8631,589.8631,589.8631,0.0
2021-12-31 12:35:00,612.81,613.55,612.81,613.55,500.0,589.7957,590.5079,589.7957,590.5079,500.0
2021-12-31 12:40:00,613.57,613.76,613.56,613.76,200.0,590.5272,590.71,590.5176,590.71,200.0
2021-12-31 12:45:00,614.03,614.05,613.39,613.39,698.0,590.9699,590.9891,590.3539,590.3539,698.0
2021-12-31 12:50:00,613.39,613.39,613.39,613.39,0.0,590.3539,590.3539,590.3539,590.3539,0.0
2021-12-31 12:55:00,614.29,614.83,614.29,614.83,518.0,591.2201,591.7399,591.2201,591.7399,518.0
2021-12-31 13:00:00,614.83,614.83,614.83,614.83,100.0,591.7399,591.7399,591.7399,591.7399,100.0
2021-12-31 13:05:00,614.83,614.83,614.83,614.83,0.0,591.7399,591.7399,591.7399,591.7399,0.0
2021-12-31 13:10:00,614.83,614.83,614.83,614.83,0.0,591.7399,591.7399,591.7399,591.7399,0.0
2021-12-31 13:15:00,615.34,615.34,615.34,615.34,100.0,592.2307,592.2307,592.2307,592.2307,100.0
2021-12-31 13:20:00,615.59,615.59,615.59,615.59,200.0,592.4713,592.4713,592.4713,592.4713,200.0
2021-12-31 13:25:00,615.59,615.59,615.59,615.59,0.0,592.4713,592.4713,592.4713,592.4713,0.0
2021-12-31 13:30:00,615.01,615.01,614.51,614.93,500.0,591.9131,591.9131,591.4319,591.8361,500.0
2021-12-31 13:35:00,614.93,614.93,614.93,614.93,0.0,591.8361,591.8361,591.8361,591.8361,0.0
2021-12-31 13:40:00,614.93,614.93,614.93,614.93,0.0,591.8361,591.8361,591.8361,591.8361,0.0
2021-12-31 13:45:00,614.55,614.55,614.55,614.55,200.0,591.4704,591.4704,591.4704,591.4704,200.0
2021-12-31 13:50:00,614.53,615.12,614.53,615.12,247.0,591.4511,592.019,591.4511,592.019,247.0
2021-12-31 13:55:00,615.34,615.62,615.09,615.62,754.0,592.2307,592.5002,591.9901,592.5002,754.0
2021-12-31 14:00:00,615.19,616.03,615.19,615.89,423.0,592.0863,592.8948,592.0863,592.76,423.0
2021-12-31 14:05:00,616.27,616.27,615.47,616.17,701.0,593.1258,593.1258,592.3558,593.0295,701.0
2021-12-31 14:10:00,616.17,616.17,616.17,616.17,0.0,593.0295,593.0295,593.0295,593.0295,0.0
2021-12-31 14:15:00,615.16,615.16,614.55,614.92,517.0,592.0575,592.0575,591.4704,591.8265,517.0
2021-12-31 14:20:00,615.08,615.08,615.08,615.08,200.0,591.9805,591.9805,591.9805,591.9805,200.0
2021-12-31 14:25:00,615.08,615.08,615.07,615.08,300.0,591.9805,591.9805,591.9708,591.9805,300.0
2021-12-31 14:30:00,615.57,615.57,615.57,615.57,203.0,592.4521,592.4521,592.4521,592.4521,203.0
2021-12-31 14:35:00,615.29,615.86,615.29,615.86,212.0,592.1826,592.7312,592.1826,592.7312,212.0
2021-12-31 14:40:00,615.89,615.95,615.08,615.7,944.0,592.76,592.8178,591.9805,592.5772,944.0
2021-12-31 14:45:00,616.11,616.11,616.11,616.11,200.0,592.9718,592.9718,592.9718,592.9718,200.0
2021-12-31 14:50:00,616.11,616.11,616.11,616.11,0.0,592.9718,592.9718,592.9718,592.9718,0.0
2021-12-31 14:55:00,615.28,615.28,614.35,614.35,400.0,592.173,592.173,591.2779,591.2779,400.0
2021-12-31 15:00:00,614.75,615.33,614.39,615.33,1214.0,591.6629,592.2211,591.3164,592.2211,1214.0
2021-12-31 15:05:00,615.33,615.33,615.33,615.33,0.0,592.2211,592.2211,592.2211,592.2211,0.0
2021-12-31 15:10:00,615.17,615.17,615.17,615.17,100.0,592.0671,592.0671,592.0671,592.0671,100.0
2021-12-31 15:15:00,614.76,614.78,614.73,614.78,434.0,591.6725,591.6917,591.6436,591.6917,434.0
2021-12-31 15:20:00,615.17,615.18,614.84,614.84,400.0,592.0671,592.0767,591.7495,591.7495,400.0
2021-12-31 15:25:00,615.33,615.55,615.03,615.45,1398.0,592.2211,592.4328,591.9323,592.3366,1398.0
2021-12-31 15:30:00,615.66,615.66,615.08,615.08,300.0,592.5387,592.5387,591.9805,591.9805,300.0
2021-12-31 15:35:00,614.64,614.71,614.41,614.71,799.0,591.557,591.6244,591.3356,591.6244,799.0
2021-12-31 15:40:00,615.08,615.89,614.74,615.89,900.0,591.9805,592.76,591.6532,592.76,900.0
2021-12-31 15:45:00,615.91,616.24,615.79,616.06,1400.0,592.7793,593.0969,592.6638,592.9237,1400.0
2021-12-31 15:50:00,615.23,615.23,613.21,613.21,2226.0,592.1248,592.1248,590.1807,590.1807,2226.0
2021-12-31 15:55:00,612.85,613.49,612.32,612.32,10376.0,589.8342,590.4502,589.3241,589.3241,10376.0
2022-01-03 09:30:00,614.33,617.09,614.09,617.09,4775.0,591.2586,593.915,591.0276,593.915,4775.0
2022-01-03 09:35:00,617.13,617.13,614.65,614.69,1586.0,593.9535,593.9535,591.5666,591.6051,1586.0
2022-01-03 09:40:00,613.67,613.67,610.42,611.97,590.0,590.6234,590.6234,587.4955,588.9873,590.0
2022-01-03 09:45:00,611.69,612.05,608.44,608.92,1546.0,588.7178,589.0643,585.5898,586.0518,1546.0
2022-01-03 09:50:00,608.72,609.04,604.53,607.01,2957.0,585.8593,586.1673,581.8267,584.2135,2957.0
2022-01-03 09:55:00,607.99,607.99,601.65,601.65,2270.0,585.1567,585.1567,579.0548,579.0548,2270.0
2022-01-03 10:00:00,603.83,604.37,602.02,602.02,2489.0,581.153,581.6727,579.4109,579.4109,2489.0
2022-01-03 10:05:00,601.35,602.64,600.37,600.47,1094.0,578.7661,580.0077,577.8229,577.9191,1094.0
2022-01-03 10:10:00,600.88,600.9,598.45,599.56,2490.0,578.3138,578.333,575.975,577.0433,2490.0
2022-01-03 10:15:00,599.03,599.52,598.2,598.56,788.0,576.5332,577.0048,575.7344,576.0809,788.0
2022-01-03 10:20:00,596.57,598.31,594.97,595.39,2671.0,574.1656,575.8403,572.6257,573.0299,2671.0
2022-01-03 10:25:00,597.1,597.1,594.87,595.78,1253.0,574.6757,574.6757,572.5295,573.4053,1253.0
2022-01-03 10:30:00,594.83,594.83,591.79,593.22,2701.0,572.491,572.491,569.5651,570.9414,2701.0
2022-01-03 10:35:00,594.17,595.35,594.17,595.35,600.0,571.8557,572.9914,571.8557,572.9914,600.0
2022-01-03 10:40:00,595.87,595.97,593.68,593.69,1622.0,573.4919,573.5881,571.3842,571.3938,1622.0
2022-01-03 10:45:00,591.67,592.74,591.44,592.63,3035.0,569.4496,570.4795,569.2283,570.3736,3035.0
2022-01-03 10:50:00,591.39,592.76,591.39,592.23,800.0,569.1802,570.4987,569.1802,569.9886,800.0
2022-01-03 10:55:00,593.31,593.51,591.66,593.51,700.0,571.028,571.2205,569.44,571.2205,700.0
2022-01-03 11:00:00,593.97,593.97,593.55,593.55,268.0,571.6633,571.6633,571.259,571.259,268.0
2022-01-03 11:05:00,592.93,593.36,592.92,593.27,301.0,570.6623,571.0762,570.6527,570.9895,301.0
2022-01-03 11:10:00,592.42,592.43,591.14,592.04,1091.0,570.1715,570.1811,568.9395,569.8057,1091.0
2022-01-03 11:15:00,591.47,592.39,589.77,590.8,1955.0,569.2571,570.1426,567.621,568.6123,1955.0
2022-01-03 11:20:00,590.22,590.22,589.0,589.39,944.0,568.0541,568.0541,566.8799,567.2553,944.0
2022-01-03 11:25:00,589.83,591.86,589.83,591.86,615.0,567.6787,569.6325,567.6787,569.6325,615.0
2022-01-03 11:30:00,591.6,593.29,591.6,593.28,1000.0,569.3823,571.0088,569.3823,570.9992,1000.0
2022-01-03 11:35:00,593.93,593.93,591.16,591.87,2200.0,571.6248,571.6248,568.9588,569.6421,2200.0
2022-01-03 11:40:00,591.98,591.98,589.51,590.91,2854.0,569.748,569.748,567.3708,568.7182,2854.0
2022-01-03 11:45:00,591.21,591.21,591.21,591.21,100.0,569.0069,569.0069,569.0069,569.0069,100.0
2022-01-03 11:50:00,591.3,591.3,590.07,590.07,200.0,569.0935,569.0935,567.9097,567.9097,200.0
2022-01-03 11:55:00,590.38,591.65,590.37,590.92,1001.0,568.2081,569.4304,568.1985,568.7278,1001.0
2022-01-03 12:00:00,590.5,590.7,589.61,590.34,1163.0,568.3236,568.5161,567.467,568.1696,1163.0
2022-01-03 12:05:00,590.07,591.46,590.06,591.46,538.0,567.9097,569.2475,567.9001,569.2475,538.0
2022-01-03 12:10:00,592.98,592.98,591.99,592.74,3067.0,570.7104,570.7104,569.7576,570.4795,3067.0
2022-01-03 12:15:00,592.96,592.98,592.96,592.97,400.0,570.6912,570.7104,570.6912,570.7008,400.0
2022-01-03 12:20:00,593.02,593.22,593.0,593.22,800.0,570.7489,570.9414,570.7297,570.9414,800.0
2022-01-03 12:25:00,592.7,593.33,592.7,593.14,700.0,570.441,571.0473,570.441,570.8644,700.0
2022-01-03 12:30:00,592.5,592.51,591.81,592.01,621.0,570.2485,570.2581,569.5844,569.7769,621.0
2022-01-03 12:35:00,592.71,592.71,591.58,591.96,2387.0,570.4506,570.4506,569.363,569.7287,2387.0
2022-01-03 12:40:00,591.14,592.47,591.05,591.05,421.0,568.9395,570.2196,568.8529,568.8529,421.0
2022-01-03 12:45:00,591.8,593.0,591.8,592.21,504.0,569.5748,570.7297,569.5748,569.9694,504.0
2022-01-03 12:50:00,591.8,591.8,591.8,591.8,113.0,569.5748,569.5748,569.5748,569.5748,113.0
2022-01-03 12:55:00,591.54,591.63,590.82,590.82,1226.0,569.3245,569.4111,568.6316,568.6316,1226.0
2022-01-03 13:00:00,591.54,592.1,591.36,592.1,689.0,569.3245,569.8635,569.1513,569.8635,689.0
2022-01-03 13:05:00,592.12,592.91,591.65,592.91,835.0,569.8827,570.6431,569.4304,570.6431,835.0
2022-01-03 13:10:00,592.91,592.91,592.91,592.91,0.0,570.6431,570.6431,570.6431,570.6431,0.0
2022-01-03 13:15:00,594.11,594.35,593.41,594.35,421.0,571.798,572.029,571.1243,572.029,421.0
2022-01-03 13:20:00,595.27,595.3,594.07,595.2,2062.0,572.9144,572.9433,571.7595,572.8471,2062.0
2022-01-03 13:25:00,594.72,595.04,594.15,594.69,718.0,572.3851,572.6931,571.8365,572.3562,718.0
2022-01-03 13:30:00,594.51,594.81,592.92,593.14,2931.0,572.183,572.4717,570.6527,570.8644,2931.0
2022-01-03 13:35:00,592.59,592.85,591.48,591.85,2218.0,570.3351,570.5853,569.2668,569.6229,2218.0
2022-01-03 13:40:00,592.7,592.94,592.3,592.48,1275.0,570.441,570.6719,570.056,570.2292,1275.0
2022-01-03 13:45:00,592.68,594.52,592.68,594.51,300.0,570.4217,572.1926,570.4217,572.183,300.0
2022-01-03 13:50:00,594.54,595.65,594.54,595.11,2100.0,572.2119,573.2802,572.2119,572.7604,2100.0
2022-01-03 13:55:00,595.07,596.17,595.06,595.65,401.0,572.7219,573.7806,572.7123,573.2802,401.0
2022-01-03 14:00:00,595.9,595.96,595.36,595.43,1164.0,573.5208,573.5785,573.0011,573.0684,1164.0
2022-01-03 14:05:00,595.47,595.78,595.4,595.78,700.0,573.1069,573.4053,573.0396,573.4053,700.0
2022-01-03 14:10:00,595.99,596.17,595.99,596.1,500.0,573.6074,573.7806,573.6074,573.7133,500.0
2022-01-03 14:15:00,595.67,596.23,595.67,596.23,1300.0,573.2994,573.8384,573.2994,573.8384,1300.0
2022-01-03 14:20:00,596.09,596.09,594.48,594.63,2148.0,573.7036,573.7036,572.1541,572.2985,2148.0
2022-01-03 14:25:00,594.4,594.8,594.14,594.65,1964.0,572.0771,572.4621,571.8269,572.3177,1964.0
2022-01-03 14:30:00,596.05,596.23,595.14,595.65,1842.0,573.6651,573.8384,572.7893,573.2802,1842.0
2022-01-03 14:35:00,595.67,596.31,595.67,596.31,300.0,573.2994,573.9154,573.2994,573.9154,300.0
2022-01-03 14:40:00,596.64,596.65,596.32,596.35,2234.0,574.233,574.2426,573.925,573.9539,2234.0
2022-01-03 14:45:00,596.61,597.0,596.61,596.65,689.0,574.2041,574.5795,574.2041,574.2426,689.0
2022-01-03 14:50:00,597.0,597.0,595.58,595.58,1236.0,574.5795,574.5795,573.2128,573.2128,1236.0
2022-01-03 14:55:00,595.46,595.71,595.0,595.0,874.0,573.0973,573.3379,572.6546,572.6546,874.0
2022-01-03 15:00:00,594.68,594.68,593.5,594.07,2900.0,572.3466,572.3466,571.2109,571.7595,2900.0
2022-01-03 15:05:00,594.07,594.28,593.35,593.67,1001.0,571.7595,571.9616,571.0665,571.3745,1001.0
2022-01-03 15:10:00,593.62,594.6,593.47,594.37,1753.0,571.3264,572.2696,571.182,572.0482,1753.0
2022-01-03 15:15:00,594.52,594.53,593.6,593.98,1002.0,572.1926,572.2022,571.3072,571.6729,1002.0
2022-01-03 15:20:00,594.25,594.3,593.48,593.48,1974.0,571.9327,571.9809,571.1917,571.1917,1974.0
2022-01-03 15:25:00,593.68,593.74,593.27,593.38,1031.0,571.3842,571.4419,570.9895,571.0954,1031.0
2022-01-03 15:30:00,593.26,593.66,593.02,593.66,1382.0,570.9799,571.3649,570.7489,571.3649,1382.0
2022-01-03 15:35:00,594.45,595.59,594.26,594.26,1984.0,572.1252,573.2224,571.9424,571.9424,1984.0
2022-01-03 15:40:00,594.49,594.63,593.12,593.41,2497.0,572.1637,572.2985,570.8452,571.1243,2497.0
2022-01-03 15:45:00,593.9,595.41,593.66,595.4,2129.0,571.5959,573.0492,571.3649,573.0396,2129.0
2022-01-03 15:50:00,595.16,596.48,593.89,594.63,5614.0,572.8086,574.079,571.5863,572.2985,5614.0
2022-01-03 15:55:00,594.77,595.74,594.01,595.19,10822.0,572.4332,573.3668,571.7018,572.8374,10822.0
2022-01-04 09:30:00,605.17,606.32,600.26,601.34,11132.0,582.4426,583.5495,577.717,578.7565,11132.0
2022-01-04 09:35:00,601.56,604.19,600.0,601.46,4700.0,578.9682,581.4994,577.4668,578.872,4700.0
2022-01-04 09:40:00,601.5,601.75,596.68,599.35,1738.0,578.9105,579.1511,574.2715,576.8412,1738.0
2022-01-04 09:45:00,598.83,599.18,597.1,597.1,6936.0,576.3407,576.6776,574.6757,574.6757,6936.0
2022-01-04 09:50:00,596.27,596.3,595.39,596.13,1020.0,573.8769,573.9058,573.0299,573.7421,1020.0
2022-01-04 09:55:00,595.16,595.34,594.08,594.56,3670.0,572.8086,572.9818,571.7691,572.2311,3670.0
2022-01-04 10:00:00,594.35,595.65,594.17,595.64,1500.0,572.029,573.2802,571.8557,573.2705,1500.0
2022-01-04 10:05:00,594.25,594.25,592.95,592.95,207.0,571.9327,571.9327,570.6816,570.6816,207.0
2022-01-04 10:10:00,592.19,593.09,591.85,593.09,1404.0,569.9501,570.8163,569.6229,570.8163,1404.0
2022-01-04 10:15:00,593.07,593.07,591.87,592.19,900.0,570.7971,570.7971,569.6421,569.9501,900.0
2022-01-04 10:20:00,590.92,592.65,590.92,591.09,3944.0,568.7278,570.3928,568.7278,568.8914,3944.0
2022-01-04 10:25:00,590.76,591.65,590.76,591.65,1500.0,568.5738,569.4304,568.5738,569.4304,1500.0
2022-01-04 10:30:00,594.94,594.94,593.22,593.26,1520.0,572.5968,572.5968,570.9414,570.9799,1520.0
2022-01-04 10:35:00,594.26,594.65,592.2,593.09,618.0,571.9424,572.3177,569.9597,570.8163,618.0
2022-01-04 10:40:00,593.07,593.07,591.63,591.63,569.0,570.7971,570.7971,569.4111,569.4111,569.0
2022-01-04 10:45:00,591.62,592.29,588.61,589.37,1976.0,569.4015,570.0464,566.5046,567.236,1976.0
2022-01-04 10:50:00,589.1,589.41,588.2,589.41,1000.0,566.9762,567.2745,566.11,567.2745,1000.0
2022-01-04 10:55:00,590.11,590.17,587.51,589.0,3394.0,567.9482,568.006,565.4459,566.8799,3394.0
2022-01-04 11:00:00,588.67,591.13,588.67,590.38,1368.0,566.5623,568.9299,566.5623,568.2081,1368.0
2022-01-04 11:05:00,590.26,590.26,587.18,587.83,3300.0,568.0926,568.0926,565.1283,565.7538,3300.0
2022-01-04 11:10:00,588.42,588.92,587.83,588.55,1610.0,566.3217,566.8029,565.7538,566.4468,1610.0
2022-01-04 11:15:00,589.07,589.94,589.07,589.76,416.0,566.9473,567.7846,566.9473,567.6114,416.0
2022-01-04 11:20:00,588.79,590.04,588.79,589.62,1548.0,566.6778,567.8809,566.6778,567.4766,1548.0
2022-01-04 11:25:00,589.18,589.25,589.18,589.25,200.0,567.0531,567.1205,567.0531,567.1205,200.0
2022-01-04 11:30:00,589.47,591.02,589.47,591.02,2120.0,567.3323,568.824,567.3323,568.824,2120.0
2022-01-04 11:35:00,592.81,592.81,591.92,591.92,400.0,570.5468,570.5468,569.6902,569.6902,400.0
2022-01-04 11:40:00,591.6,591.6,590.91,590.94,2400.0,569.3823,569.3823,568.7182,568.7471,2400.0
2022-01-04 11:45:00,591.06,592.07,591.05,591.79,3200.0,568.8625,569.8346,568.8529,569.5651,3200.0
2022-01-04 11:50:00,591.79,592.15,590.14,590.15,609.0,569.5651,569.9116,567.9771,567.9867,609.0
2022-01-04 11:55:00,591.95,592.14,591.95,592.06,438.0,569.7191,569.902,569.7191,569.825,438.0
2022-01-04 12:00:00,592.0,592.0,591.35,591.77,725.0,569.7672,569.7672,569.1417,569.5459,725.0
2022-01-04 12:05:00,591.97,591.97,591.32,591.32,400.0,569.7384,569.7384,569.1128,569.1128,400.0
2022-01-04 12:10:00,591.97,591.97,591.29,591.46,335.0,569.7384,569.7384,569.0839,569.2475,335.0
2022-01-04 12:15:00,591.61,591.63,591.61,591.63,200.0,569.3919,569.4111,569.3919,569.4111,200.0
2022-01-04 12:20:00,593.15,593.15,592.33,592.33,600.0,570.8741,570.8741,570.0849,570.0849,600.0
2022-01-04 12:25:00,593.0,593.46,593.0,593.46,548.0,570.7297,571.1724,570.7297,571.1724,548.0
2022-01-04 12:30:00,592.34,592.34,590.83,591.22,3503.0,570.0945,570.0945,568.6412,569.0165,3503.0
2022-01-04 12:35:00,590.93,590.93,589.75,589.75,400.0,568.7374,568.7374,567.6017,567.6017,400.0
2022-01-04 12:40:00,589.8,589.8,588.48,588.49,1903.0,567.6499,567.6499,566.3794,566.3891,1903.0
2022-01-04 12:45:00,588.65,588.79,587.8,587.8,2200.0,566.5431,566.6778,565.725,565.725,2200.0
2022-01-04 12:50:00,588.5,588.5,588.5,588.5,765.0,566.3987,566.3987,566.3987,566.3987,765.0
2022-01-04 12:55:00,587.92,588.71,587.92,588.71,1000.0,565.8405,566.6008,565.8405,566.6008,1000.0
2022-01-04 13:00:00,588.0,588.46,587.77,588.46,658.0,565.9175,566.3602,565.6961,566.3602,658.0
2022-01-04 13:05:00,587.95,588.23,587.95,588.23,200.0,565.8693,566.1388,565.8693,566.1388,200.0
2022-01-04 13:10:00,587.1,588.93,587.09,588.93,3176.0,565.0513,566.8125,565.0416,566.8125,3176.0
2022-01-04 13:15:00,589.9,589.9,588.54,588.67,500.0,567.7461,567.7461,566.4372,566.5623,500.0
2022-01-04 13:20:00,588.47,588.84,587.9,587.9,400.0,566.3698,566.7259,565.8212,565.8212,400.0
2022-01-04 13:25:00,588.77,588.77,587.56,587.56,800.0,566.6585,566.6585,565.494,565.494,800.0
2022-01-04 13:30:00,586.27,586.69,585.59,585.59,301.0,564.2524,564.6567,563.598,563.598,301.0
2022-01-04 13:35:00,585.2,586.17,585.2,586.17,400.0,563.2226,564.1562,563.2226,564.1562,400.0
2022-01-04 13:40:00,585.5,585.5,584.37,585.15,2355.0,563.5114,563.5114,562.4238,563.1745,2355.0
2022-01-04 13:45:00,585.08,585.08,584.2,584.2,818.0,563.1071,563.1071,562.2602,562.2602,818.0
2022-01-04 13:50:00,584.67,585.17,584.54,584.55,1436.0,562.7125,563.1937,562.5874,562.597,1436.0
2022-01-04 13:55:00,585.45,585.45,584.02,585.01,2303.0,563.4632,563.4632,562.0869,563.0398,2303.0
2022-01-04 14:00:00,585.26,586.01,585.26,585.96,522.0,563.2804,564.0022,563.2804,563.9541,522.0
2022-01-04 14:05:00,586.35,586.89,586.29,586.89,400.0,564.3294,564.8492,564.2717,564.8492,400.0
2022-01-04 14:10:00,586.97,588.37,586.96,588.37,400.0,564.9261,566.2736,564.9165,566.2736,400.0
2022-01-04 14:15:00,588.66,588.66,586.95,587.23,1900.0,566.5527,566.5527,564.9069,565.1764,1900.0
2022-01-04 14:20:00,586.71,587.5,586.71,587.5,526.0,564.6759,565.4362,564.6759,565.4362,526.0
2022-01-04 14:25:00,587.72,588.29,587.48,588.02,700.0,565.648,566.1966,565.417,565.9367,700.0
2022-01-04 14:30:00,588.03,588.67,587.59,587.59,1363.0,565.9463,566.5623,565.5229,565.5229,1363.0
2022-01-04 14:35:00,588.05,588.24,588.05,588.24,200.0,565.9656,566.1485,565.9656,566.1485,200.0
2022-01-04 14:40:00,587.89,589.74,587.89,589.74,500.0,565.8116,567.5921,565.8116,567.5921,500.0
2022-01-04 14:45:00,589.46,590.2,588.67,588.67,1566.0,567.3226,568.0348,566.5623,566.5623,1566.0
2022-01-04 14:50:00,590.08,591.73,590.08,590.96,1206.0,567.9193,569.5074,567.9193,568.7663,1206.0
2022-01-04 14:55:00,590.63,590.63,590.35,590.35,518.0,568.4487,568.4487,568.1792,568.1792,518.0
2022-01-04 15:00:00,591.65,593.13,591.65,592.65,1200.0,569.4304,570.8548,569.4304,570.3928,1200.0
2022-01-04 15:05:00,591.82,592.47,591.82,592.33,1000.0,569.594,570.2196,569.594,570.0849,1000.0
2022-01-04 15:10:00,591.81,592.36,591.42,591.62,1112.0,569.5844,570.1137,569.209,569.4015,1112.0
2022-01-04 15:15:00,591.36,592.32,591.35,592.19,949.0,569.1513,570.0752,569.1417,569.9501,949.0
2022-01-04 15:20:00,592.19,593.54,592.19,593.54,1319.0,569.9501,571.2494,569.9501,571.2494,1319.0
2022-01-04 15:25:00,593.56,593.56,592.1,592.47,4490.0,571.2687,571.2687,569.8635,570.2196,4490.0
2022-01-04 15:30:00,592.49,592.49,590.82,592.09,4776.0,570.2388,570.2388,568.6316,569.8539,4776.0
2022-01-04 15:35:00,592.07,592.28,591.32,591.66,3924.0,569.8346,570.0367,569.1128,569.44,3924.0
2022-01-04 15:40:00,591.55,594.18,591.55,593.57,1543.0,569.3341,571.8654,569.3341,571.2783,1543.0
2022-01-04 15:45:00,593.23,594.0,592.81,593.7,2917.0,570.9511,571.6921,570.5468,571.4034,2917.0
2022-01-04 15:50:00,594.18,594.74,593.47,593.8,5940.0,571.8654,572.4043,571.182,571.4996,5940.0
2022-01-04 15:55:00,593.41,593.41,590.96,591.0,17769.0,571.1243,571.1243,568.7663,568.8048,17769.0
2022-01-05 09:30:00,590.18,591.83,585.0,585.51,7019.0,568.0156,569.6036,563.0301,563.521,7019.0
2022-01-05 09:35:00,585.5,589.62,585.5,589.31,1067.0,563.5114,567.4766,563.5114,567.1783,1067.0
2022-01-05 09:40:00,589.63,591.67,587.87,587.87,700.0,567.4862,569.4496,565.7923,565.7923,700.0
2022-01-05 09:45:00,588.35,588.37,586.86,586.86,400.0,566.2543,566.2736,564.8203,564.8203,400.0
2022-01-05 09:50:00,587.18,590.26,587.18,590.1,500.0,565.1283,568.0926,565.1283,567.9386,500.0
2022-01-05 09:55:00,590.45,590.45,589.73,589.73,700.0,568.2755,568.2755,567.5825,567.5825,700.0
2022-01-05 10:00:00,589.1,589.91,588.27,589.57,1056.0,566.9762,567.7557,566.1773,567.4285,1056.0
2022-01-05 10:05:00,590.25,590.26,587.52,587.57,1611.0,568.083,568.0926,565.4555,565.5036,1611.0
2022-01-05 10:10:00,587.76,588.57,585.95,588.07,4693.0,565.6865,566.4661,563.9445,565.9848,4693.0
2022-01-05 10:15:00,587.71,587.71,585.29,585.57,3437.0,565.6384,565.6384,563.3092,563.5787,3437.0
2022-01-05 10:20:00,585.98,588.52,585.87,587.8,3304.0,563.9733,566.4179,563.8675,565.725,3304.0
2022-01-05 10:25:00,588.49,590.13,588.49,589.17,700.0,566.3891,567.9675,566.3891,567.0435,700.0
2022-01-05 10:30:00,589.17,589.17,589.17,589.17,0.0,567.0435,567.0435,567.0435,567.0435,0.0
2022-01-05 10:35:00,588.58,588.96,588.09,588.55,2621.0,566.4757,566.8414,566.0041,566.4468,2621.0
2022-01-05 10:40:00,588.58,589.46,587.75,588.21,2300.0,566.4757,567.3226,565.6769,566.1196,2300.0
2022-01-05 10:45:00,588.21,589.47,587.76,588.25,1349.0,566.1196,567.3323,565.6865,566.1581,1349.0
2022-01-05 10:50:00,587.95,588.19,586.11,586.11,1755.0,565.8693,566.1003,564.0984,564.0984,1755.0
2022-01-05 10:55:00,586.38,587.8,586.38,587.8,1100.0,564.3583,565.725,564.3583,565.725,1100.0
2022-01-05 11:00:00,588.05,588.09,587.37,588.09,929.0,565.9656,566.0041,565.3111,566.0041,929.0
2022-01-05 11:05:00,587.14,587.36,586.34,586.48,4011.0,565.0898,565.3015,564.3198,564.4545,4011.0
2022-01-05 11:10:00,587.18,587.97,586.56,587.97,1321.0,565.1283,565.8886,564.5315,565.8886,1321.0
2022-01-05 11:15:00,587.31,587.42,587.31,587.42,200.0,565.2534,565.3592,565.2534,565.3592,200.0
2022-01-05 11:20:00,587.18,588.03,586.64,588.03,1033.0,565.1283,565.9463,564.6085,565.9463,1033.0
2022-01-05 11:25:00,587.44,588.08,587.44,588.07,400.0,565.3785,565.9945,565.3785,565.9848,400.0
2022-01-05 11:30:00,588.3,588.45,588.3,588.45,265.0,566.2062,566.3506,566.2062,566.3506,265.0
2022-01-05 11:35:00,587.83,588.95,587.83,588.38,727.0,565.7538,566.8318,565.7538,566.2832,727.0
2022-01-05 11:40:00,588.38,588.38,586.6,587.25,5925.0,566.2832,566.2832,564.57,565.1956,5925.0
2022-01-05 11:45:00,587.09,587.3,586.76,586.76,601.0,565.0416,565.2438,564.724,564.724,601.0
2022-01-05 11:50:00,586.25,586.26,585.37,586.15,310.0,564.2332,564.2428,563.3862,564.1369,310.0
2022-01-05 11:55:00,585.44,586.5,585.44,585.46,639.0,563.4536,564.4738,563.4536,563.4729,639.0
2022-01-05 12:00:00,585.63,585.78,584.62,584.63,2502.0,563.6365,563.7808,562.6644,562.674,2502.0
2022-01-05 12:05:00,584.59,584.81,584.04,584.69,3100.0,562.6355,562.8473,562.1062,562.7318,3100.0
2022-01-05 12:10:00,585.31,585.32,585.13,585.14,300.0,563.3285,563.3381,563.1552,563.1649,300.0
2022-01-05 12:15:00,584.71,585.07,584.7,585.03,1384.0,562.751,563.0975,562.7414,563.059,1384.0
2022-01-05 12:20:00,585.52,585.88,585.52,585.61,601.0,563.5306,563.8771,563.5306,563.6172,601.0
2022-01-05 12:25:00,585.61,585.63,585.61,585.63,200.0,563.6172,563.6365,563.6172,563.6365,200.0
2022-01-05 12:30:00,585.62,585.62,584.85,584.93,1222.0,563.6268,563.6268,562.8858,562.9628,1222.0
2022-01-05 12:35:00,585.2,586.09,584.73,584.74,1100.0,563.2226,564.0792,562.7703,562.7799,1100.0
2022-01-05 12:40:00,584.87,586.01,584.86,585.77,1072.0,562.905,564.0022,562.8954,563.7712,1072.0
2022-01-05 12:45:00,585.43,585.9,585.43,585.48,400.0,563.444,563.8963,563.444,563.4921,400.0
2022-01-05 12:50:00,585.72,586.3,585.07,586.29,500.0,563.7231,564.2813,563.0975,564.2717,500.0
2022-01-05 12:55:00,586.36,586.47,586.07,586.33,817.0,564.3391,564.4449,564.0599,564.3102,817.0
2022-01-05 13:00:00,585.74,586.31,585.28,585.45,1254.0,563.7423,564.2909,563.2996,563.4632,1254.0
2022-01-05 13:05:00,585.2,585.64,584.76,584.76,2857.0,563.2226,563.6461,562.7991,562.7991,2857.0
2022-01-05 13:10:00,584.27,584.28,582.77,583.71,6456.0,562.3275,562.3372,560.8839,561.7886,6456.0
2022-01-05 13:15:00,583.95,584.37,583.29,583.29,2024.0,562.0196,562.4238,561.3844,561.3844,2024.0
2022-01-05 13:20:00,582.94,583.75,582.94,583.75,1100.0,561.0475,561.8271,561.0475,561.8271,1100.0
2022-01-05 13:25:00,583.99,584.3,583.98,584.02,300.0,562.0581,562.3564,562.0484,562.0869,300.0
2022-01-05 13:30:00,584.08,584.2,583.57,584.2,1029.0,562.1447,562.2602,561.6538,562.2602,1029.0
2022-01-05 13:35:00,584.44,584.77,583.03,583.17,1833.0,562.4912,562.8088,561.1341,561.2689,1833.0
2022-01-05 13:40:00,583.55,583.55,582.56,582.56,567.0,561.6346,561.6346,560.6818,560.6818,567.0
2022-01-05 13:45:00,582.55,582.55,582.54,582.55,100.0,560.6721,560.6721,560.6625,560.6721,100.0
2022-01-05 13:50:00,581.23,582.04,581.22,581.48,1835.0,559.4017,560.1813,559.3921,559.6423,1835.0
2022-01-05 13:55:00,581.42,582.44,581.09,581.12,2900.0,559.5846,560.5663,559.267,559.2958,2900.0
2022-01-05 14:00:00,582.21,583.72,581.14,582.59,1702.0,560.3449,561.7982,559.3151,560.7106,1702.0
2022-01-05 14:05:00,581.05,582.31,580.21,581.12,1200.0,559.2285,560.4412,558.42,559.2958,1200.0
2022-01-05 14:10:00,579.99,580.53,577.23,577.24,4842.0,558.2083,558.728,555.5519,555.5616,4842.0
2022-01-05 14:15:00,577.01,578.33,576.87,577.49,3452.0,555.3402,556.6106,555.2055,555.8022,3452.0
2022-01-05 14:20:00,576.97,577.9,575.51,575.64,3894.0,555.3017,556.1968,553.8965,554.0216,3894.0
2022-01-05 14:25:00,576.35,578.72,575.66,578.15,3721.0,554.705,556.986,554.0409,556.4374,3721.0
2022-01-05 14:30:00,578.15,578.62,575.76,575.76,1500.0,556.4374,556.8897,554.1371,554.1371,1500.0
2022-01-05 14:35:00,576.5,576.51,574.25,574.25,5062.0,554.8494,554.859,552.6839,552.6839,5062.0
2022-01-05 14:40:00,574.57,574.57,573.61,573.93,2275.0,552.9918,552.9918,552.0679,552.3759,2275.0
2022-01-05 14:45:00,573.9,574.23,573.25,574.03,2987.0,552.347,552.6646,551.7214,552.4721,2987.0
2022-01-05 14:50:00,574.03,574.71,573.21,574.39,5289.0,552.4721,553.1266,551.6829,552.8186,5289.0
2022-01-05 14:55:00,574.33,574.49,573.01,573.73,2351.0,552.7608,552.9148,551.4904,552.1834,2351.0
2022-01-05 15:00:00,573.65,573.76,572.38,572.38,1701.0,552.1064,552.2123,550.8841,550.8841,1701.0
2022-01-05 15:05:00,572.61,572.61,570.65,572.1,5464.0,551.1054,551.1054,549.219,550.6146,5464.0
2022-01-05 15:10:00,571.46,573.07,570.65,572.13,7846.0,549.9986,551.5482,549.219,550.6435,7846.0
2022-01-05 15:15:00,571.15,572.18,570.86,571.4,4892.0,549.7003,550.6916,549.4212,549.9409,4892.0
2022-01-05 15:20:00,571.88,572.69,571.02,572.46,3000.0,550.4029,551.1824,549.5752,550.9611,3000.0
2022-01-05 15:25:00,572.29,572.72,570.57,571.13,6482.0,550.7975,551.2113,549.1421,549.681,6482.0
2022-01-05 15:30:00,571.28,571.74,570.56,570.88,6212.0,549.8254,550.2681,549.1324,549.4404,6212.0
2022-01-05 15:35:00,571.36,573.15,571.36,571.6,7292.0,549.9024,551.6252,549.9024,550.1334,7292.0
2022-01-05 15:40:00,571.65,572.56,570.89,570.89,5319.0,550.1815,551.0573,549.45,549.45,5319.0
2022-01-05 15:45:00,570.73,570.73,567.41,567.49,9079.0,549.296,549.296,546.1007,546.1777,9079.0
2022-01-05 15:50:00,565.98,568.95,565.22,567.84,12483.0,544.7244,547.5829,543.993,546.5146,12483.0
2022-01-05 15:55:00,568.03,568.22,565.21,566.33,45134.0,546.6974,546.8803,543.9834,545.0613,45134.0
2022-01-06 09:30:00,562.6,562.6,550.23,559.62,15265.0,541.4714,541.4714,529.5659,538.6033,15265.0
2022-01-06 09:35:00,559.33,561.0,557.58,559.27,5223.0,538.3242,539.9315,536.6399,538.2664,5223.0
2022-01-06 09:40:00,558.38,560.96,558.38,558.74,4795.0,537.4099,539.893,537.4099,537.7563,4795.0
2022-01-06 09:45:00,559.07,560.02,556.3,556.6,6213.0,538.0739,538.9883,535.408,535.6967,6213.0
2022-01-06 09:50:00,556.65,558.67,555.65,557.12,4131.0,535.7448,537.689,534.7824,536.1972,4131.0
2022-01-06 09:55:00,555.79,558.14,555.79,555.88,5252.0,534.9171,537.1789,534.9171,535.0037,5252.0
2022-01-06 10:00:00,556.32,557.54,555.08,555.97,5032.0,535.4272,536.6014,534.2338,535.0904,5032.0
2022-01-06 10:05:00,556.59,556.59,553.71,554.28,8096.0,535.6871,535.6871,532.9152,533.4638,8096.0
2022-01-06 10:10:00,554.83,554.83,550.22,552.23,6849.0,533.9932,533.9932,529.5563,531.4908,6849.0
2022-01-06 10:15:00,552.95,557.77,552.7,555.83,5202.0,532.1838,536.8228,531.9432,534.9556,5202.0
2022-01-06 10:20:00,556.12,557.7,554.74,556.48,6146.0,535.2347,536.7554,533.9066,535.5812,6146.0
2022-01-06 10:25:00,556.56,561.41,556.55,561.41,5152.0,535.6582,540.3261,535.6486,540.3261,5152.0
2022-01-06 10:30:00,561.97,563.87,561.97,562.69,4904.0,540.865,542.6937,540.865,541.558,4904.0
2022-01-06 10:35:00,562.56,563.5,561.48,563.5,2452.0,541.4329,542.3376,540.3934,542.3376,2452.0
2022-01-06 10:40:00,563.87,564.23,562.53,562.53,4335.0,542.6937,543.0402,541.404,541.404,4335.0
2022-01-06 10:45:00,562.44,564.39,562.0,564.22,1718.0,541.3174,543.1941,540.8939,543.0305,1718.0
2022-01-06 10:50:00,563.62,563.62,561.01,562.63,2500.0,542.4531,542.4531,539.9411,541.5002,2500.0
2022-01-06 10:55:00,561.94,563.13,561.5,561.5,3033.0,540.8362,541.9815,540.4127,540.4127,3033.0
2022-01-06 11:00:00,561.83,564.24,561.83,562.9,1270.0,540.7303,543.0498,540.7303,541.7601,1270.0
2022-01-06 11:05:00,562.95,563.32,560.72,560.72,3900.0,541.8082,542.1643,539.662,539.662,3900.0
2022-01-06 11:10:00,560.55,563.28,560.48,562.82,6239.0,539.4984,542.1258,539.431,541.6831,6239.0
2022-01-06 11:15:00,562.84,564.75,562.74,564.24,3556.0,541.7024,543.5406,541.6061,543.0498,3556.0
2022-01-06 11:20:00,562.87,562.87,559.49,559.88,2671.0,541.7312,541.7312,538.4782,538.8535,2671.0
2022-01-06 11:25:00,560.02,560.32,557.91,559.78,5800.0,538.9883,539.277,536.9575,538.7573,5800.0
2022-01-06 11:30:00,560.11,562.4,559.89,562.4,2501.0,539.0749,541.2789,538.8631,541.2789,2501.0
2022-01-06 11:35:00,561.51,561.53,560.7,560.98,1800.0,540.4223,540.4416,539.6427,539.9122,1800.0
2022-01-06 11:40:00,560.6,563.25,560.58,563.25,1901.0,539.5465,542.097,539.5272,542.097,1901.0
2022-01-06 11:45:00,562.35,563.0,561.15,563.0,1000.0,541.2308,541.8563,540.0758,541.8563,1000.0
2022-01-06 11:50:00,562.91,563.33,562.41,563.33,1719.0,541.7697,542.174,541.2885,542.174,1719.0
2022-01-06 11:55:00,563.65,564.1,563.23,563.23,3901.0,542.4819,542.915,542.0777,542.0777,3901.0
2022-01-06 12:00:00,563.53,565.46,562.53,565.46,59398.0,542.3664,544.224,541.404,544.224,59398.0
2022-01-06 12:05:00,565.33,565.54,564.66,565.54,1600.0,544.0988,544.301,543.454,544.301,1600.0
2022-01-06 12:10:00,565.54,565.54,564.47,564.51,2300.0,544.301,544.301,543.2711,543.3096,2300.0
2022-01-06 12:15:00,564.25,564.7,563.86,564.65,2088.0,543.0594,543.4925,542.6841,543.4444,2088.0
2022-01-06 12:20:00,564.24,565.06,564.22,564.88,1647.0,543.0498,543.839,543.0305,543.6657,1647.0
2022-01-06 12:25:00,564.95,565.67,564.05,564.05,2300.0,543.7331,544.4261,542.8669,542.8669,2300.0
2022-01-06 12:30:00,565.0,565.18,563.79,564.69,1844.0,543.7812,543.9545,542.6167,543.4829,1844.0
2022-01-06 12:35:00,564.43,564.62,563.89,564.08,802.0,543.2326,543.4155,542.7129,542.8958,802.0
2022-01-06 12:40:00,563.98,564.44,563.96,564.44,1600.0,542.7995,543.2423,542.7803,543.2423,1600.0
2022-01-06 12:45:00,564.22,564.77,563.76,563.97,5640.0,543.0305,543.5599,542.5878,542.7899,5640.0
2022-01-06 12:50:00,563.79,564.73,563.61,564.31,6950.0,542.6167,543.5214,542.4434,543.1172,6950.0
2022-01-06 12:55:00,564.52,564.65,564.02,564.2,1800.0,543.3193,543.4444,542.838,543.0113,1800.0
2022-01-06 13:00:00,563.82,563.91,563.19,563.25,2627.0,542.6456,542.7322,542.0392,542.097,2627.0
2022-01-06 13:05:00,563.2,563.2,563.1,563.1,800.0,542.0488,542.0488,541.9526,541.9526,800.0
2022-01-06 13:10:00,563.19,563.85,562.77,563.33,4152.0,542.0392,542.6744,541.635,542.174,4152.0
2022-01-06 13:15:00,563.2,563.2,561.86,563.16,2756.0,542.0488,542.0488,540.7592,542.0103,2756.0
2022-01-06 13:20:00,563.16,563.64,561.74,561.9,1313.0,542.0103,542.4723,540.6437,540.7977,1313.0
2022-01-06 13:25:00,561.19,561.21,560.54,560.54,1786.0,540.1143,540.1336,539.4887,539.4887,1786.0
2022-01-06 13:30:00,561.0,561.57,561.0,561.03,1265.0,539.9315,540.4801,539.9315,539.9603,1265.0
2022-01-06 13:35:00,559.65,560.32,558.98,559.53,1527.0,538.6322,539.277,537.9873,538.5167,1527.0
2022-01-06 13:40:00,559.74,561.71,559.73,561.18,2900.0,538.7188,540.6148,538.7092,540.1047,2900.0
2022-01-06 13:45:00,561.27,562.53,561.18,561.73,3578.0,540.1913,541.404,540.1047,540.634,3578.0
2022-01-06 13:50:00,561.45,564.41,561.44,564.41,3852.0,540.3646,543.2134,540.3549,543.2134,3852.0
2022-01-06 13:55:00,563.7,564.33,563.7,564.03,2206.0,542.5301,543.1364,542.5301,542.8477,2206.0
2022-01-06 14:00:00,564.03,564.09,563.02,563.47,4307.0,542.8477,542.9054,541.8756,542.3087,4307.0
2022-01-06 14:05:00,562.79,563.31,562.21,562.68,4000.0,541.6542,542.1547,541.096,541.5484,4000.0
2022-01-06 14:10:00,563.31,565.23,562.33,562.51,4135.0,542.1547,544.0026,541.2115,541.3848,4135.0
2022-01-06 14:15:00,562.35,563.23,561.93,561.93,1810.0,541.2308,542.0777,540.8265,540.8265,1810.0
2022-01-06 14:20:00,562.5,562.74,561.88,562.58,2034.0,541.3751,541.6061,540.7784,541.4521,2034.0
2022-01-06 14:25:00,563.12,563.33,562.7,563.33,1000.0,541.9718,542.174,541.5676,542.174,1000.0
2022-01-06 14:30:00,564.3,564.42,563.79,564.31,3280.0,543.1075,543.223,542.6167,543.1172,3280.0
2022-01-06 14:35:00,563.95,564.42,563.49,563.71,3203.0,542.7707,543.223,542.3279,542.5397,3203.0
2022-01-06 14:40:00,563.65,564.01,563.24,564.0,2822.0,542.4819,542.8284,542.0873,542.8188,2822.0
2022-01-06 14:45:00,564.0,564.6,563.25,563.63,5376.0,542.8188,543.3963,542.097,542.4627,5376.0
2022-01-06 14:50:00,563.04,564.04,562.98,564.04,1763.0,541.8948,542.8573,541.8371,542.8573,1763.0
2022-01-06 14:55:00,564.01,564.22,563.17,563.6,3318.0,542.8284,543.0305,542.02,542.4338,3318.0
2022-01-06 15:00:00,564.09,565.93,564.08,565.47,2903.0,542.9054,544.6763,542.8958,544.2336,2903.0
2022-01-06 15:05:00,565.5,566.0,565.06,565.16,4398.0,544.2625,544.7437,543.839,543.9352,4398.0
2022-01-06 15:10:00,565.12,565.72,564.83,564.83,2161.0,543.8967,544.4742,543.6176,543.6176,2161.0
2022-01-06 15:15:00,564.48,564.53,563.51,563.76,4292.0,543.2808,543.3289,542.3472,542.5878,4292.0
2022-01-06 15:20:00,563.95,564.15,562.05,562.95,2540.0,542.7707,542.9632,540.942,541.8082,2540.0
2022-01-06 15:25:00,563.01,563.84,563.01,563.46,7401.0,541.866,542.6648,541.866,542.2991,7401.0
2022-01-06 15:30:00,563.24,563.46,561.51,562.14,10212.0,542.0873,542.2991,540.4223,541.0286,10212.0
2022-01-06 15:35:00,561.99,562.38,561.16,561.57,3912.0,540.8843,541.2596,540.0854,540.4801,3912.0
2022-01-06 15:40:00,561.83,563.73,561.77,563.57,4139.0,540.7303,542.5589,540.6725,542.4049,4139.0
2022-01-06 15:45:00,563.3,563.41,560.75,560.75,5461.0,542.1451,542.251,539.6908,539.6908,5461.0
2022-01-06 15:50:00,560.55,562.01,560.55,561.28,25379.0,539.4984,540.9035,539.4984,540.2009,25379.0
2022-01-06 15:55:00,561.47,562.98,560.8,562.98,28575.0,540.3838,541.8371,539.739,541.8371,28575.0
2022-01-07 09:30:00,562.98,565.51,560.69,561.85,6451.0,541.8371,544.2721,539.6331,540.7495,6451.0
2022-01-07 09:35:00,559.39,560.88,557.77,560.28,2730.0,538.3819,539.816,536.8228,539.2385,2730.0
2022-01-07 09:40:00,559.73,565.0,559.73,565.0,2607.0,538.7092,543.7812,538.7092,543.7812,2607.0
2022-01-07 09:45:00,566.08,566.17,563.61,564.08,3631.0,544.8207,544.9073,542.4434,542.8958,3631.0
2022-01-07 09:50:00,563.97,564.35,562.48,562.49,1100.0,542.7899,543.1556,541.3559,541.3655,1100.0
2022-01-07 09:55:00,562.75,563.83,560.72,562.05,7284.0,541.6157,542.6552,539.662,540.942,7284.0
2022-01-07 10:00:00,563.48,563.48,561.91,562.77,6480.0,542.3183,542.3183,540.8073,541.635,6480.0
2022-01-07 10:05:00,562.71,562.71,560.49,560.49,1952.0,541.5772,541.5772,539.4406,539.4406,1952.0
2022-01-07 10:10:00,560.26,560.43,558.98,560.4,1571.0,539.2192,539.3829,537.9873,539.354,1571.0
2022-01-07 10:15:00,559.14,559.32,558.17,559.32,3601.0,538.1413,538.3146,537.2077,538.3146,3601.0
2022-01-07 10:20:00,558.9,561.62,558.9,558.99,6509.0,537.9103,540.5282,537.9103,537.9969,6509.0
2022-01-07 10:25:00,559.63,560.31,558.11,558.11,2351.0,538.6129,539.2674,537.15,537.15,2351.0
2022-01-07 10:30:00,558.62,561.42,558.62,560.49,900.0,537.6408,540.3357,537.6408,539.4406,900.0
2022-01-07 10:35:00,560.56,560.77,556.64,557.24,3797.0,539.508,539.7101,535.7352,536.3127,3797.0
2022-01-07 10:40:00,557.52,560.05,557.52,559.2,2110.0,536.5822,539.0171,536.5822,538.1991,2110.0
2022-01-07 10:45:00,559.29,559.45,557.44,557.95,1894.0,538.2857,538.4397,536.5052,536.996,1894.0
2022-01-07 10:50:00,557.92,557.92,555.89,556.91,4300.0,536.9671,536.9671,535.0134,535.9951,4300.0
2022-01-07 10:55:00,556.6,558.43,556.35,557.22,1985.0,535.6967,537.458,535.4561,536.2934,1985.0
2022-01-07 11:00:00,557.36,558.73,557.35,557.99,2154.0,536.4282,537.7467,536.4185,537.0345,2154.0
2022-01-07 11:05:00,557.99,560.44,557.99,560.44,1035.0,537.0345,539.3925,537.0345,539.3925,1035.0
2022-01-07 11:10:00,558.52,559.66,558.21,559.66,1046.0,537.5446,538.6418,537.2462,538.6418,1046.0
2022-01-07 11:15:00,558.71,559.15,558.17,558.81,716.0,537.7275,538.1509,537.2077,537.8237,716.0
2022-01-07 11:20:00,558.97,560.36,557.82,560.36,1300.0,537.9777,539.3155,536.8709,539.3155,1300.0
2022-01-07 11:25:00,559.9,560.6,559.9,560.49,533.0,538.8728,539.5465,538.8728,539.4406,533.0
2022-01-07 11:30:00,560.03,560.03,558.9,559.12,1368.0,538.9979,538.9979,537.9103,538.1221,1368.0
2022-01-07 11:35:00,559.49,560.15,558.36,558.36,900.0,538.4782,539.1134,537.3906,537.3906,900.0
2022-01-07 11:40:00,558.58,558.77,558.48,558.64,1200.0,537.6023,537.7852,537.5061,537.6601,1200.0
2022-01-07 11:45:00,558.34,558.92,557.58,558.87,2676.0,537.3714,537.9296,536.6399,537.8815,2676.0
2022-01-07 11:50:00,558.84,558.99,558.08,558.44,4313.0,537.8526,537.9969,537.1211,537.4676,4313.0
2022-01-07 11:55:00,558.58,559.07,557.83,557.94,4070.0,537.6023,538.0739,536.8805,536.9864,4070.0
2022-01-07 12:00:00,558.19,558.19,557.43,557.64,1300.0,537.227,537.227,536.4955,536.6976,1300.0
2022-01-07 12:05:00,557.4,557.41,557.04,557.04,1946.0,536.4667,536.4763,536.1202,536.1202,1946.0
2022-01-07 12:10:00,557.05,557.43,556.58,557.26,2954.0,536.1298,536.4955,535.6775,536.3319,2954.0
2022-01-07 12:15:00,556.65,557.05,556.65,557.05,701.0,535.7448,536.1298,535.7448,536.1298,701.0
2022-01-07 12:20:00,556.73,557.14,555.98,555.99,3948.0,535.8218,536.2164,535.1,535.1096,3948.0
2022-01-07 12:25:00,556.02,556.56,555.61,555.61,1300.0,535.1385,535.6582,534.7439,534.7439,1300.0
2022-01-07 12:30:00,555.49,556.29,555.37,556.29,2191.0,534.6284,535.3983,534.5129,535.3983,2191.0
2022-01-07 12:35:00,556.37,556.67,555.99,556.63,1000.0,535.4753,535.7641,535.1096,535.7256,1000.0
2022-01-07 12:40:00,556.61,556.61,556.3,556.31,307.0,535.7063,535.7063,535.408,535.4176,307.0
2022-01-07 12:45:00,556.14,557.39,555.95,556.76,1500.0,535.254,536.457,535.0711,535.8507,1500.0
2022-01-07 12:50:00,557.0,557.48,556.27,556.5,2415.0,536.0817,536.5437,535.3791,535.6005,2415.0
2022-01-07 12:55:00,556.56,556.64,555.89,556.15,3758.0,535.6582,535.7352,535.0134,535.2636,3758.0
2022-01-07 13:00:00,555.74,556.55,555.63,556.16,3400.0,534.869,535.6486,534.7631,535.2732,3400.0
2022-01-07 13:05:00,556.0,556.23,555.8,556.0,1362.0,535.1192,535.3406,534.9267,535.1192,1362.0
2022-01-07 13:10:00,556.58,556.58,556.06,556.07,600.0,535.6775,535.6775,535.177,535.1866,600.0
2022-01-07 13:15:00,556.13,557.28,556.13,556.22,2766.0,535.2444,536.3512,535.2444,535.331,2766.0
2022-01-07 13:20:00,556.28,556.53,555.96,555.96,2110.0,535.3887,535.6293,535.0807,535.0807,2110.0
2022-01-07 13:25:00,556.0,556.0,555.42,555.42,600.0,535.1192,535.1192,534.561,534.561,600.0
2022-01-07 13:30:00,555.17,556.42,555.17,556.42,5354.0,534.3204,535.5235,534.3204,535.5235,5354.0
2022-01-07 13:35:00,556.5,556.66,556.22,556.22,2980.0,535.6005,535.7544,535.331,535.331,2980.0
2022-01-07 13:40:00,556.59,557.25,556.25,556.81,1100.0,535.6871,536.3223,535.3598,535.8988,1100.0
2022-01-07 13:45:00,556.68,556.68,556.05,556.64,1101.0,535.7737,535.7737,535.1674,535.7352,1101.0
2022-01-07 13:50:00,555.93,556.78,555.64,556.17,2681.0,535.0519,535.8699,534.7728,535.2829,2681.0
2022-01-07 13:55:00,556.17,556.56,556.02,556.14,3850.0,535.2829,535.6582,535.1385,535.254,3850.0
2022-01-07 14:00:00,556.03,556.31,555.88,555.9,1800.0,535.1481,535.4176,535.0037,535.023,1800.0
2022-01-07 14:05:00,555.62,556.12,555.34,555.59,2646.0,534.7535,535.2347,534.484,534.7246,2646.0
2022-01-07 14:10:00,556.0,556.16,556.0,556.06,700.0,535.1192,535.2732,535.1192,535.177,700.0
2022-01-07 14:15:00,555.66,555.98,555.54,555.88,1700.0,534.792,535.1,534.6765,535.0037,1700.0
2022-01-07 14:20:00,555.46,555.75,555.22,555.24,1203.0,534.5995,534.8786,534.3685,534.3878,1203.0
2022-01-07 14:25:00,555.0,555.37,554.66,555.37,2295.0,534.1568,534.5129,533.8296,534.5129,2295.0
2022-01-07 14:30:00,555.24,556.35,555.24,555.57,6674.0,534.3878,535.4561,534.3878,534.7054,6674.0
2022-01-07 14:35:00,555.77,556.78,555.59,556.51,2677.0,534.8979,535.8699,534.7246,535.6101,2677.0
2022-01-07 14:40:00,556.78,556.78,556.01,556.52,4168.0,535.8699,535.8699,535.1289,535.6197,4168.0
2022-01-07 14:45:00,556.71,557.19,556.1,556.99,6053.0,535.8026,536.2645,535.2155,536.0721,6053.0
2022-01-07 14:50:00,556.9,557.29,556.14,556.25,5684.0,535.9854,536.3608,535.254,535.3598,5684.0
2022-01-07 14:55:00,556.14,556.4,555.88,556.05,3119.0,535.254,535.5042,535.0037,535.1674,3119.0
2022-01-07 15:00:00,555.54,555.92,555.54,555.84,1026.0,534.6765,535.0422,534.6765,534.9652,1026.0
2022-01-07 15:05:00,556.06,556.15,555.33,555.33,2503.0,535.177,535.2636,534.4744,534.4744,2503.0
2022-01-07 15:10:00,555.34,555.45,554.81,554.81,1200.0,534.484,534.5899,533.9739,533.9739,1200.0
2022-01-07 15:15:00,554.5,554.5,553.8,553.99,2401.0,533.6756,533.6756,533.0019,533.1847,2401.0
2022-01-07 15:20:00,554.03,554.76,553.96,554.03,1536.0,533.2232,533.9258,533.1558,533.2232,1536.0
2022-01-07 15:25:00,554.33,554.38,553.56,553.56,1000.0,533.512,533.5601,532.7709,532.7709,1000.0
2022-01-07 15:30:00,554.22,555.24,553.68,554.24,4915.0,533.4061,534.3878,532.8864,533.4253,4915.0
2022-01-07 15:35:00,554.2,555.2,554.2,555.02,1600.0,533.3868,534.3493,533.3868,534.176,1600.0
2022-01-07 15:40:00,555.04,555.49,554.47,554.63,3927.0,534.1953,534.6284,533.6467,533.8007,3927.0
2022-01-07 15:45:00,554.36,555.3,554.11,554.4,4864.0,533.5408,534.4455,533.3002,533.5793,4864.0
2022-01-07 15:50:00,554.05,555.06,553.58,553.6,8918.0,533.2425,534.2145,532.7901,532.8094,8918.0
2022-01-07 15:55:00,553.5,553.56,551.68,552.01,42230.0,532.7131,532.7709,530.9615,531.2791,42230.0
2022-01-10 09:30:00,542.48,545.08,538.38,540.71,11677.0,522.107,524.6093,518.161,520.4035,11677.0
2022-01-10 09:35:00,541.0,541.33,538.61,540.4,3346.0,520.6826,521.0002,518.3823,520.1051,3346.0
2022-01-10 09:40:00,539.77,539.78,536.31,538.2,8416.0,519.4988,519.5084,516.1687,517.9877,8416.0
2022-01-10 09:45:00,537.25,538.41,534.07,534.17,3669.0,517.0734,518.1898,514.0128,514.1091,3669.0
2022-01-10 09:50:00,535.4,536.11,533.07,534.54,10024.0,515.2929,515.9762,513.0504,514.4652,10024.0
2022-01-10 09:55:00,534.54,535.44,533.2,533.87,5534.0,514.4652,515.3314,513.1755,513.8203,5534.0
2022-01-10 10:00:00,533.47,534.34,532.81,533.46,9749.0,513.4354,514.2727,512.8001,513.4257,9749.0
2022-01-10 10:05:00,533.22,534.03,531.91,531.91,5699.0,513.1947,513.9743,511.9339,511.9339,5699.0
2022-01-10 10:10:00,531.31,531.91,528.57,528.6,5651.0,511.3565,511.9339,508.7194,508.7483,5651.0
2022-01-10 10:15:00,528.78,530.64,528.37,529.91,2321.0,508.9215,510.7116,508.5269,510.0091,2321.0
2022-01-10 10:20:00,530.82,532.53,530.82,532.53,2505.0,510.8849,512.5307,510.8849,512.5307,2505.0
2022-01-10 10:25:00,533.44,537.61,532.98,537.61,8993.0,513.4065,517.4199,512.9638,517.4199,8993.0
2022-01-10 10:30:00,537.06,537.29,535.49,536.36,7931.0,516.8905,517.1119,515.3795,516.2168,7931.0
2022-01-10 10:35:00,536.07,537.92,534.7,534.91,7361.0,515.9377,517.7182,514.6192,514.8213,7361.0
2022-01-10 10:40:00,534.6,535.16,534.15,534.81,5117.0,514.5229,515.0619,514.0898,514.725,5117.0
2022-01-10 10:45:00,534.81,535.26,533.56,533.56,3054.0,514.725,515.1581,513.522,513.522,3054.0
2022-01-10 10:50:00,533.39,534.94,531.65,534.0,30462.0,513.3584,514.8502,511.6837,513.9455,30462.0
2022-01-10 10:55:00,534.02,535.29,532.36,535.29,3407.0,513.9647,515.187,512.367,515.187,3407.0
2022-01-10 11:00:00,535.48,535.48,533.38,534.36,5404.0,515.3699,515.3699,513.3487,514.2919,5404.0
2022-01-10 11:05:00,535.25,537.79,535.08,537.44,5177.0,515.1485,517.5931,514.9849,517.2563,5177.0
2022-01-10 11:10:00,537.07,537.99,536.01,536.68,11485.0,516.9002,517.7856,515.88,516.5248,11485.0
2022-01-10 11:15:00,536.87,538.65,536.66,538.33,15680.0,516.7077,518.4208,516.5056,518.1128,15680.0
2022-01-10 11:20:00,538.29,539.68,537.48,538.29,7790.0,518.0743,519.4121,517.2948,518.0743,7790.0
2022-01-10 11:25:00,537.99,539.58,537.99,539.23,4768.0,517.7856,519.3159,517.7856,518.979,4768.0
2022-01-10 11:30:00,538.84,540.1,538.53,539.52,31049.0,518.6037,519.8164,518.3053,519.2581,31049.0
2022-01-10 11:35:00,538.92,539.23,535.99,535.99,4593.0,518.6807,518.979,515.8607,515.8607,4593.0
2022-01-10 11:40:00,536.51,536.72,535.06,536.69,3399.0,516.3612,516.5633,514.9656,516.5344,3399.0
2022-01-10 11:45:00,536.64,537.5,535.39,535.78,1500.0,516.4863,517.314,515.2833,515.6586,1500.0
2022-01-10 11:50:00,535.63,536.9,535.63,536.13,3650.0,515.5142,516.7365,515.5142,515.9955,3650.0
2022-01-10 11:55:00,535.71,538.0,535.54,538.0,2700.0,515.5912,517.7952,515.4276,517.7952,2700.0
2022-01-10 12:00:00,537.74,538.53,536.82,537.39,1165.0,517.545,518.3053,516.6595,517.2081,1165.0
2022-01-10 12:05:00,536.76,537.85,535.53,535.53,3756.0,516.6018,517.6509,515.418,515.418,3756.0
2022-01-10 12:10:00,535.93,536.71,535.53,535.7,3533.0,515.803,516.5537,515.418,515.5816,3533.0
2022-01-10 12:15:00,536.06,536.56,535.24,535.24,2400.0,515.9281,516.4093,515.1389,515.1389,2400.0
2022-01-10 12:20:00,535.8,536.34,535.39,535.39,1700.0,515.6779,516.1976,515.2833,515.2833,1700.0
2022-01-10 12:25:00,535.13,536.8,535.0,536.44,4089.0,515.033,516.6403,514.9079,516.2938,4089.0
2022-01-10 12:30:00,536.43,536.75,535.2,536.05,4437.0,516.2842,516.5922,515.1004,515.9185,4437.0
2022-01-10 12:35:00,536.21,536.39,535.2,535.2,5554.0,516.0725,516.2457,515.1004,515.1004,5554.0
2022-01-10 12:40:00,535.29,537.26,535.21,536.55,3647.0,515.187,517.083,515.11,516.3997,3647.0
2022-01-10 12:45:00,536.71,538.61,536.65,537.06,4316.0,516.5537,518.3823,516.4959,516.8905,4316.0
2022-01-10 12:50:00,537.09,540.45,537.09,539.86,3732.0,516.9194,520.1532,516.9194,519.5854,3732.0
2022-01-10 12:55:00,539.86,539.86,538.61,538.89,6573.0,519.5854,519.5854,518.3823,518.6518,6573.0
2022-01-10 13:00:00,538.71,538.71,537.5,537.5,2162.0,518.4786,518.4786,517.314,517.314,2162.0
2022-01-10 13:05:00,537.49,538.52,537.49,537.88,2843.0,517.3044,518.2957,517.3044,517.6797,2843.0
2022-01-10 13:10:00,538.19,539.95,538.19,539.54,3970.0,517.9781,519.672,517.9781,519.2774,3970.0
2022-01-10 13:15:00,539.1,539.37,538.33,539.37,2935.0,518.8539,519.1138,518.1128,519.1138,2935.0
2022-01-10 13:20:00,538.91,540.87,537.34,539.91,7353.0,518.6711,520.5574,517.16,519.6335,7353.0
2022-01-10 13:25:00,540.12,540.14,539.09,539.1,4663.0,519.8356,519.8549,518.8443,518.8539,4663.0
2022-01-10 13:30:00,539.02,539.04,538.39,538.67,2874.0,518.7769,518.7962,518.1706,518.4401,2874.0
2022-01-10 13:35:00,539.04,539.04,537.46,537.46,2656.0,518.7962,518.7962,517.2755,517.2755,2656.0
2022-01-10 13:40:00,537.51,539.8,537.51,539.57,3300.0,517.3236,519.5276,517.3236,519.3063,3300.0
2022-01-10 13:45:00,540.11,540.11,538.92,539.05,2988.0,519.826,519.826,518.6807,518.8058,2988.0
2022-01-10 13:50:00,539.31,540.35,539.16,540.19,5048.0,519.056,520.057,518.9117,519.903,5048.0
2022-01-10 13:55:00,540.05,540.37,538.93,539.39,7929.0,519.7682,520.0762,518.6903,519.133,7929.0
2022-01-10 14:00:00,539.05,540.52,539.05,540.05,2976.0,518.8058,520.2206,518.8058,519.7682,2976.0
2022-01-10 14:05:00,540.15,540.57,539.86,540.18,4996.0,519.8645,520.2687,519.5854,519.8934,4996.0
2022-01-10 14:10:00,540.17,540.17,539.22,539.57,3372.0,519.8837,519.8837,518.9694,519.3063,3372.0
2022-01-10 14:15:00,539.75,541.56,539.49,540.08,3522.0,519.4795,521.2215,519.2293,519.7971,3522.0
2022-01-10 14:20:00,540.0,540.64,539.96,540.61,1902.0,519.7201,520.3361,519.6816,520.3072,1902.0
2022-01-10 14:25:00,540.33,542.41,540.1,541.97,7506.0,520.0377,522.0396,519.8164,521.6161,7506.0
2022-01-10 14:30:00,541.53,542.57,541.44,542.57,4519.0,521.1927,522.1936,521.106,522.1936,4519.0
2022-01-10 14:35:00,542.62,543.27,542.58,542.9,2616.0,522.2417,522.8673,522.2032,522.5112,2616.0
2022-01-10 14:40:00,543.29,544.62,542.99,544.25,10848.0,522.8866,524.1666,522.5978,523.8105,10848.0
2022-01-10 14:45:00,543.94,544.23,541.87,543.04,5151.0,523.5122,523.7913,521.5199,522.646,5151.0
2022-01-10 14:50:00,542.82,543.0,542.22,542.69,2408.0,522.4342,522.6075,521.8567,522.3091,2408.0
2022-01-10 14:55:00,542.31,542.91,542.22,542.22,9026.0,521.9434,522.5208,521.8567,521.8567,9026.0
2022-01-10 15:00:00,542.65,542.81,540.26,541.73,6310.0,522.2706,522.4246,519.9704,521.3851,6310.0
2022-01-10 15:05:00,541.78,541.8,539.8,540.53,6202.0,521.4333,521.4525,519.5276,520.2302,6202.0
2022-01-10 15:10:00,540.73,541.7,539.91,540.61,6900.0,520.4227,521.3563,519.6335,520.3072,6900.0
2022-01-10 15:15:00,539.95,541.55,539.9,540.87,7644.0,519.672,521.2119,519.6239,520.5574,7644.0
2022-01-10 15:20:00,541.06,541.1,540.05,540.59,2594.0,520.7403,520.7788,519.7682,520.288,2594.0
2022-01-10 15:25:00,540.52,541.13,539.87,540.08,10373.0,520.2206,520.8077,519.595,519.7971,10373.0
2022-01-10 15:30:00,539.61,541.05,539.61,540.8,5576.0,519.3448,520.7307,519.3448,520.4901,5576.0
2022-01-10 15:35:00,540.96,541.33,540.0,540.33,7727.0,520.6441,521.0002,519.7201,520.0377,7727.0
2022-01-10 15:40:00,540.42,541.82,540.0,540.8,17802.0,520.1243,521.4718,519.7201,520.4901,17802.0
2022-01-10 15:45:00,540.68,541.45,539.96,540.63,30488.0,520.3746,521.1157,519.6816,520.3265,30488.0
2022-01-10 15:50:00,540.91,540.97,539.58,540.46,32152.0,520.5959,520.6537,519.3159,520.1628,32152.0
2022-01-10 15:55:00,540.15,542.63,539.72,542.14,64918.0,519.8645,522.2514,519.4506,521.7798,64918.0
2022-01-11 09:30:00,544.25,544.25,540.98,542.91,5154.0,523.8105,523.8105,520.6633,522.5208,5154.0
2022-01-11 09:35:00,543.58,546.89,542.63,546.89,2814.0,523.1657,526.3514,522.2514,526.3514,2814.0
2022-01-11 09:40:00,544.85,544.85,540.01,542.38,3373.0,524.388,524.388,519.7297,522.0107,3373.0
2022-01-11 09:45:00,543.65,543.65,540.53,542.1,4276.0,523.233,523.233,520.2302,521.7413,4276.0
2022-01-11 09:50:00,541.54,543.28,539.34,541.89,3369.0,521.2023,522.8769,519.0849,521.5391,3369.0
2022-01-11 09:55:00,541.0,544.21,540.87,543.62,19696.0,520.6826,523.772,520.5574,523.2042,19696.0
2022-01-11 10:00:00,543.44,547.62,542.36,547.62,7675.0,523.0309,527.0539,521.9915,527.0539,7675.0
2022-01-11 10:05:00,547.91,548.52,545.4,545.64,17329.0,527.3331,527.9201,524.9173,525.1483,17329.0
2022-01-11 10:10:00,545.41,547.04,543.75,543.75,6570.0,524.9269,526.4957,523.3293,523.3293,6570.0
2022-01-11 10:15:00,544.39,547.3,542.91,545.9,1425.0,523.9453,526.746,522.5208,525.3985,1425.0
2022-01-11 10:20:00,546.17,547.23,546.17,546.42,1050.0,525.6584,526.6786,525.6584,525.899,1050.0
2022-01-11 10:25:00,546.99,548.87,546.7,547.77,3161.0,526.4476,528.257,526.1685,527.1983,3161.0
2022-01-11 10:30:00,547.36,548.27,545.64,545.94,5639.0,526.8037,527.6795,525.1483,525.437,5639.0
2022-01-11 10:35:00,545.94,547.49,544.98,545.44,5800.0,525.437,526.9288,524.5131,524.9558,5800.0
2022-01-11 10:40:00,545.85,546.63,545.12,546.47,6407.0,525.3504,526.1011,524.6478,525.9471,6407.0
2022-01-11 10:45:00,546.0,547.89,546.0,547.89,1923.0,525.4948,527.3138,525.4948,527.3138,1923.0
2022-01-11 10:50:00,548.02,548.25,546.42,547.29,2324.0,527.4389,527.6603,525.899,526.7363,2324.0
2022-01-11 10:55:00,547.52,548.06,546.57,547.7,2563.0,526.9577,527.4774,526.0434,527.1309,2563.0
2022-01-11 11:00:00,547.7,548.86,546.45,548.3,3736.0,527.1309,528.2474,525.9279,527.7084,3736.0
2022-01-11 11:05:00,548.65,550.34,548.65,549.11,1819.0,528.0453,529.6718,528.0453,528.488,1819.0
2022-01-11 11:10:00,548.87,549.5,548.57,549.5,2620.0,528.257,528.8633,527.9683,528.8633,2620.0
2022-01-11 11:15:00,549.85,551.48,549.85,551.48,1916.0,529.2002,530.769,529.2002,530.769,1916.0
2022-01-11 11:20:00,551.15,552.0,550.65,551.46,2455.0,530.4514,531.2695,529.9702,530.7497,2455.0
2022-01-11 11:25:00,551.17,551.31,550.44,551.31,3815.0,530.4706,530.6054,529.768,530.6054,3815.0
2022-01-11 11:30:00,551.12,551.77,550.64,550.92,1500.0,530.4225,531.0481,529.9605,530.23,1500.0
2022-01-11 11:35:00,551.05,552.25,550.91,552.16,1332.0,530.3551,531.5101,530.2204,531.4234,1332.0
2022-01-11 11:40:00,552.63,552.64,552.01,552.43,1189.0,531.8758,531.8854,531.2791,531.6833,1189.0
2022-01-11 11:45:00,552.07,552.4,551.27,551.28,4281.0,531.3368,531.6544,530.5669,530.5765,4281.0
2022-01-11 11:50:00,551.45,551.49,550.46,550.52,1415.0,530.7401,530.7786,529.7873,529.845,1415.0
2022-01-11 11:55:00,551.32,552.01,550.11,551.61,4213.0,530.615,531.2791,529.4504,530.8941,4213.0
2022-01-11 12:00:00,551.11,551.22,549.69,550.67,2873.0,530.4129,530.5187,529.0462,529.9894,2873.0
2022-01-11 12:05:00,550.89,551.72,550.62,551.12,1299.0,530.2011,531.0,529.9413,530.4225,1299.0
2022-01-11 12:10:00,551.11,551.11,549.96,549.96,776.0,530.4129,530.4129,529.3061,529.3061,776.0
2022-01-11 12:15:00,550.12,550.29,549.95,550.04,2957.0,529.4601,529.6237,529.2964,529.3831,2957.0
2022-01-11 12:20:00,550.02,550.02,549.46,549.74,1112.0,529.3638,529.3638,528.8248,529.0943,1112.0
2022-01-11 12:25:00,549.74,549.74,548.45,548.93,2322.0,529.0943,529.0943,527.8528,528.3148,2322.0
2022-01-11 12:30:00,549.1,549.52,548.41,548.57,2342.0,528.4784,528.8826,527.8143,527.9683,2342.0
2022-01-11 12:35:00,548.25,549.01,548.25,548.32,400.0,527.6603,528.3917,527.6603,527.7277,400.0
2022-01-11 12:40:00,548.81,548.81,547.88,548.09,1288.0,528.1993,528.1993,527.3042,527.5063,1288.0
2022-01-11 12:45:00,548.04,548.23,547.63,548.23,2399.0,527.4582,527.641,527.0636,527.641,2399.0
2022-01-11 12:50:00,548.61,549.74,548.61,549.74,702.0,528.0068,529.0943,528.0068,529.0943,702.0
2022-01-11 12:55:00,549.02,549.93,548.95,549.93,400.0,528.4014,529.2772,528.334,529.2772,400.0
2022-01-11 13:00:00,550.43,551.42,549.88,551.42,1735.0,529.7584,530.7112,529.2291,530.7112,1735.0
2022-01-11 13:05:00,551.02,551.02,551.0,551.0,2600.0,530.3263,530.3263,530.307,530.307,2600.0
2022-01-11 13:10:00,551.14,551.64,550.92,550.92,2611.0,530.4418,530.923,530.23,530.23,2611.0
2022-01-11 13:15:00,551.78,551.95,551.28,551.95,500.0,531.0577,531.2213,530.5765,531.2213,500.0
2022-01-11 13:20:00,552.83,553.47,552.61,553.45,2155.0,532.0683,532.6843,531.8565,532.665,2155.0
2022-01-11 13:25:00,554.1,554.1,552.16,552.37,1342.0,533.2906,533.2906,531.4234,531.6256,1342.0
2022-01-11 13:30:00,552.71,552.72,552.54,552.64,1308.0,531.9528,531.9624,531.7892,531.8854,1308.0
2022-01-11 13:35:00,552.87,552.87,551.82,551.83,3751.0,532.1068,532.1068,531.0962,531.1058,3751.0
2022-01-11 13:40:00,552.26,553.53,552.26,553.53,1983.0,531.5197,532.742,531.5197,532.742,1983.0
2022-01-11 13:45:00,553.23,553.23,551.97,551.98,1225.0,532.4533,532.4533,531.2406,531.2502,1225.0
2022-01-11 13:50:00,552.58,552.59,552.33,552.34,250.0,531.8277,531.8373,531.5871,531.5967,250.0
2022-01-11 13:55:00,552.54,553.51,552.46,552.75,2920.0,531.7892,532.7227,531.7122,531.9913,2920.0
2022-01-11 14:00:00,552.45,552.62,551.89,552.18,8673.0,531.7026,531.8662,531.1636,531.4427,8673.0
2022-01-11 14:05:00,552.18,552.57,551.34,551.75,6991.0,531.4427,531.8181,530.6342,531.0288,6991.0
2022-01-11 14:10:00,551.63,553.25,551.63,552.96,1300.0,530.9134,532.4725,530.9134,532.1934,1300.0
2022-01-11 14:15:00,553.56,553.56,552.69,553.53,300.0,532.7709,532.7709,531.9335,532.742,300.0
2022-01-11 14:20:00,552.98,552.98,552.0,552.52,1800.0,532.2127,532.2127,531.2695,531.7699,1800.0
2022-01-11 14:25:00,553.69,554.64,553.68,554.48,880.0,532.896,533.8103,532.8864,533.6563,880.0
2022-01-11 14:30:00,554.64,554.65,553.54,553.54,2084.0,533.8103,533.8199,532.7516,532.7516,2084.0
2022-01-11 14:35:00,553.84,555.0,553.79,554.6,1538.0,533.0404,534.1568,532.9922,533.7718,1538.0
2022-01-11 14:40:00,554.42,554.55,553.9,554.47,2072.0,533.5986,533.7237,533.0981,533.6467,2072.0
2022-01-11 14:45:00,554.25,554.63,554.25,554.63,491.0,533.435,533.8007,533.435,533.8007,491.0
2022-01-11 14:50:00,554.58,554.58,554.22,554.36,1665.0,533.7526,533.7526,533.4061,533.5408,1665.0
2022-01-11 14:55:00,554.54,555.19,554.14,554.2,2769.0,533.7141,534.3397,533.3291,533.3868,2769.0
2022-01-11 15:00:00,554.61,554.91,554.4,554.46,4006.0,533.7814,534.0702,533.5793,533.6371,4006.0
2022-01-11 15:05:00,554.76,555.02,554.66,554.91,1180.0,533.9258,534.176,533.8296,534.0702,1180.0
2022-01-11 15:10:00,554.71,555.01,554.58,554.66,3552.0,533.8777,534.1664,533.7526,533.8296,3552.0
2022-01-11 15:15:00,554.81,555.39,554.81,555.18,1291.0,533.9739,534.5321,533.9739,534.33,1291.0
2022-01-11 15:20:00,555.02,555.47,555.02,555.04,3861.0,534.176,534.6091,534.176,534.1953,3861.0
2022-01-11 15:25:00,554.87,555.23,554.87,554.97,2976.0,534.0317,534.3782,534.0317,534.1279,2976.0
2022-01-11 15:30:00,555.07,555.09,553.78,554.0,9338.0,534.2242,534.2434,532.9826,533.1943,9338.0
2022-01-11 15:35:00,554.05,554.3,553.8,553.83,6172.0,533.2425,533.4831,533.0019,533.0307,6172.0
2022-01-11 15:40:00,553.7,554.11,553.46,554.11,3348.0,532.9056,533.3002,532.6746,533.3002,3348.0
2022-01-11 15:45:00,554.31,554.41,553.96,554.05,31726.0,533.4927,533.5889,533.1558,533.2425,31726.0
2022-01-11 15:50:00,554.12,554.21,553.0,553.26,25043.0,533.3098,533.3965,532.2319,532.4821,25043.0
2022-01-11 15:55:00,553.33,553.85,553.03,553.32,48350.0,532.5495,533.05,532.2608,532.5399,48350.0
2022-01-12 09:30:00,560.68,568.0,559.58,567.98,11745.0,539.6235,546.6686,538.5648,546.6493,11745.0
2022-01-12 09:35:00,565.89,567.64,564.44,565.78,4982.0,544.6378,546.3221,543.2423,544.5319,4982.0
2022-01-12 09:40:00,567.05,567.44,564.51,564.62,3804.0,545.7542,546.1296,543.3096,543.4155,3804.0
2022-01-12 09:45:00,565.57,566.46,564.51,564.51,4632.0,544.3298,545.1864,543.3096,543.3096,4632.0
2022-01-12 09:50:00,564.94,564.95,562.27,563.39,8560.0,543.7235,543.7331,541.1538,542.2317,8560.0
2022-01-12 09:55:00,562.19,562.89,561.1,562.06,7383.0,541.0768,541.7505,540.0277,540.9517,7383.0
2022-01-12 10:00:00,561.91,562.79,561.1,562.19,8086.0,540.8073,541.6542,540.0277,541.0768,8086.0
2022-01-12 10:05:00,562.0,562.99,560.8,562.77,5853.0,540.8939,541.8467,539.739,541.635,5853.0
2022-01-12 10:10:00,562.93,563.34,561.44,561.92,7299.0,541.789,542.1836,540.3549,540.8169,7299.0
2022-01-12 10:15:00,561.84,562.4,560.5,562.4,6125.0,540.7399,541.2789,539.4502,541.2789,6125.0
2022-01-12 10:20:00,562.56,562.56,560.79,561.38,3794.0,541.4329,541.4329,539.7293,540.2972,3794.0
2022-01-12 10:25:00,561.07,561.5,559.49,559.72,3741.0,539.9988,540.4127,538.4782,538.6995,3741.0
2022-01-12 10:30:00,559.79,560.24,559.12,560.24,2105.0,538.7669,539.2,538.1221,539.2,2105.0
2022-01-12 10:35:00,560.1,560.31,558.59,558.61,3461.0,539.0653,539.2674,537.612,537.6312,3461.0
2022-01-12 10:40:00,558.84,559.65,557.2,558.67,4230.0,537.8526,538.6322,536.2742,537.689,4230.0
2022-01-12 10:45:00,559.03,559.57,558.28,558.54,1534.0,538.0354,538.5552,537.3136,537.5638,1534.0
2022-01-12 10:50:00,558.17,558.17,557.17,557.17,1560.0,537.2077,537.2077,536.2453,536.2453,1560.0
2022-01-12 10:55:00,557.33,557.33,556.47,556.52,4114.0,536.3993,536.3993,535.5716,535.6197,4114.0
2022-01-12 11:00:00,556.67,557.39,556.65,557.1,3037.0,535.7641,536.457,535.7448,536.1779,3037.0
2022-01-12 11:05:00,556.79,556.79,555.0,556.31,1930.0,535.8796,535.8796,534.1568,535.4176,1930.0
2022-01-12 11:10:00,556.56,557.55,556.55,557.43,2210.0,535.6582,536.611,535.6486,536.4955,2210.0
2022-01-12 11:15:00,557.83,558.05,557.07,558.04,1600.0,536.8805,537.0922,536.1491,537.0826,1600.0
2022-01-12 11:20:00,558.92,560.16,558.58,560.16,2360.0,537.9296,539.123,537.6023,539.123,2360.0
2022-01-12 11:25:00,560.15,561.25,559.71,560.45,3908.0,539.1134,540.1721,538.6899,539.4021,3908.0
2022-01-12 11:30:00,560.44,561.23,560.44,561.23,1072.0,539.3925,540.1528,539.3925,540.1528,1072.0
2022-01-12 11:35:00,561.23,561.52,560.55,560.55,900.0,540.1528,540.4319,539.4984,539.4984,900.0
2022-01-12 11:40:00,560.68,561.9,560.67,560.83,2301.0,539.6235,540.7977,539.6139,539.7678,2301.0
2022-01-12 11:45:00,560.66,561.01,560.39,560.39,1415.0,539.6042,539.9411,539.3444,539.3444,1415.0
2022-01-12 11:50:00,560.45,560.96,560.44,560.96,1700.0,539.4021,539.893,539.3925,539.893,1700.0
2022-01-12 11:55:00,560.69,560.78,560.28,560.42,2105.0,539.6331,539.7197,539.2385,539.3732,2105.0
2022-01-12 12:00:00,560.16,561.49,560.16,561.49,300.0,539.123,540.4031,539.123,540.4031,300.0
2022-01-12 12:05:00,561.05,561.05,560.05,560.05,2347.0,539.9796,539.9796,539.0171,539.0171,2347.0
2022-01-12 12:10:00,560.35,560.35,559.4,560.01,1400.0,539.3059,539.3059,538.3915,538.9786,1400.0
2022-01-12 12:15:00,560.76,560.76,560.76,560.76,100.0,539.7005,539.7005,539.7005,539.7005,100.0
2022-01-12 12:20:00,561.21,561.21,560.37,560.55,2306.0,540.1336,540.1336,539.3251,539.4984,2306.0
2022-01-12 12:25:00,561.04,561.6,561.0,561.6,1178.0,539.97,540.5089,539.9315,540.5089,1178.0
2022-01-12 12:30:00,561.54,562.04,561.54,562.04,400.0,540.4512,540.9324,540.4512,540.9324,400.0
2022-01-12 12:35:00,562.49,562.73,562.33,562.57,744.0,541.3655,541.5965,541.2115,541.4425,744.0
2022-01-12 12:40:00,562.69,562.73,561.76,562.3,3676.0,541.558,541.5965,540.6629,541.1826,3676.0
2022-01-12 12:45:00,561.66,562.31,561.38,561.75,3705.0,540.5667,541.1923,540.2972,540.6533,3705.0
2022-01-12 12:50:00,561.98,562.2,561.64,561.68,1238.0,540.8747,541.0864,540.5474,540.5859,1238.0
2022-01-12 12:55:00,561.67,561.73,561.4,561.68,2055.0,540.5763,540.634,540.3164,540.5859,2055.0
2022-01-12 13:00:00,561.58,561.78,560.73,561.13,2830.0,540.4897,540.6822,539.6716,540.0566,2830.0
2022-01-12 13:05:00,560.97,561.45,560.9,561.43,1796.0,539.9026,540.3646,539.8352,540.3453,1796.0
2022-01-12 13:10:00,561.2,561.2,560.6,560.6,700.0,540.1239,540.1239,539.5465,539.5465,700.0
2022-01-12 13:15:00,560.67,560.68,559.83,560.09,960.0,539.6139,539.6235,538.8054,539.0556,960.0
2022-01-12 13:20:00,560.2,560.37,560.2,560.25,300.0,539.1615,539.3251,539.1615,539.2096,300.0
2022-01-12 13:25:00,559.9,560.46,559.82,560.15,1245.0,538.8728,539.4117,538.7958,539.1134,1245.0
2022-01-12 13:30:00,560.07,560.31,560.0,560.31,700.0,539.0364,539.2674,538.969,539.2674,700.0
2022-01-12 13:35:00,559.87,559.98,559.61,559.68,970.0,538.8439,538.9498,538.5937,538.661,970.0
2022-01-12 13:40:00,559.95,560.24,559.74,560.24,735.0,538.9209,539.2,538.7188,539.2,735.0
2022-01-12 13:45:00,560.51,560.99,560.51,560.89,994.0,539.4599,539.9218,539.4599,539.8256,994.0
2022-01-12 13:50:00,560.52,560.52,559.99,560.12,1617.0,539.4695,539.4695,538.9594,539.0845,1617.0
2022-01-12 13:55:00,560.5,560.68,560.39,560.58,1827.0,539.4502,539.6235,539.3444,539.5272,1827.0
2022-01-12 14:00:00,560.41,560.41,559.63,559.83,1332.0,539.3636,539.3636,538.6129,538.8054,1332.0
2022-01-12 14:05:00,559.83,560.05,559.76,559.91,600.0,538.8054,539.0171,538.738,538.8824,600.0
2022-01-12 14:10:00,559.53,560.24,559.53,560.11,1400.0,538.5167,539.2,538.5167,539.0749,1400.0
2022-01-12 14:15:00,560.16,560.18,560.16,560.17,500.0,539.123,539.1423,539.123,539.1326,500.0
2022-01-12 14:20:00,560.31,561.58,560.31,561.39,1976.0,539.2674,540.4897,539.2674,540.3068,1976.0
2022-01-12 14:25:00,561.16,561.23,560.63,560.63,3655.0,540.0854,540.1528,539.5754,539.5754,3655.0
2022-01-12 14:30:00,560.77,560.77,560.16,560.22,2302.0,539.7101,539.7101,539.123,539.1808,2302.0
2022-01-12 14:35:00,560.21,560.56,560.21,560.56,724.0,539.1711,539.508,539.1711,539.508,724.0
2022-01-12 14:40:00,560.39,560.65,559.91,560.42,2957.0,539.3444,539.5946,538.8824,539.3732,2957.0
2022-01-12 14:45:00,560.19,560.83,560.19,560.38,885.0,539.1519,539.7678,539.1519,539.3347,885.0
2022-01-12 14:50:00,560.54,560.67,560.44,560.67,785.0,539.4887,539.6139,539.3925,539.6139,785.0
2022-01-12 14:55:00,560.53,560.87,560.4,560.48,2355.0,539.4791,539.8063,539.354,539.431,2355.0
2022-01-12 15:00:00,560.49,560.66,559.59,560.27,1620.0,539.4406,539.6042,538.5744,539.2289,1620.0
2022-01-12 15:05:00,560.3,560.45,560.15,560.28,600.0,539.2577,539.4021,539.1134,539.2385,600.0
2022-01-12 15:10:00,560.23,560.36,560.15,560.36,410.0,539.1904,539.3155,539.1134,539.3155,410.0
2022-01-12 15:15:00,560.75,560.84,560.06,560.48,1592.0,539.6908,539.7775,539.0268,539.431,1592.0
2022-01-12 15:20:00,560.49,560.49,560.25,560.42,1679.0,539.4406,539.4406,539.2096,539.3732,1679.0
2022-01-12 15:25:00,560.28,560.51,559.88,560.37,1000.0,539.2385,539.4599,538.8535,539.3251,1000.0
2022-01-12 15:30:00,560.25,560.62,559.75,559.75,2510.0,539.2096,539.5657,538.7284,538.7284,2510.0
2022-01-12 15:35:00,559.97,560.17,558.62,558.62,3800.0,538.9401,539.1326,537.6408,537.6408,3800.0
2022-01-12 15:40:00,558.4,559.67,558.01,559.39,1166.0,537.4291,538.6514,537.0537,538.3819,1166.0
2022-01-12 15:45:00,559.59,560.16,559.59,560.16,1439.0,538.5744,539.123,538.5744,539.123,1439.0
2022-01-12 15:50:00,560.16,561.02,559.89,560.65,8021.0,539.123,539.9507,538.8631,539.5946,8021.0
2022-01-12 15:55:00,560.67,560.73,558.88,559.56,18271.0,539.6139,539.6716,537.8911,538.5455,18271.0
2022-01-13 09:30:00,559.04,564.04,559.04,561.4,5636.0,538.0451,542.8573,538.0451,540.3164,5636.0
2022-01-13 09:35:00,559.08,559.98,558.44,559.9,600.0,538.0836,538.9498,537.4676,538.8728,600.0
2022-01-13 09:40:00,561.11,562.02,561.1,561.82,600.0,540.0373,540.9132,540.0277,540.7207,600.0
2022-01-13 09:45:00,561.36,562.05,560.44,561.56,8090.0,540.2779,540.942,539.3925,540.4704,8090.0
2022-01-13 09:50:00,560.93,560.97,559.41,559.63,5757.0,539.8641,539.9026,538.4012,538.6129,5757.0
2022-01-13 09:55:00,559.45,559.7,558.43,559.36,4435.0,538.4397,538.6803,537.458,538.353,4435.0
2022-01-13 10:00:00,557.87,557.87,555.47,555.47,600.0,536.919,536.919,534.6091,534.6091,600.0
2022-01-13 10:05:00,554.93,555.01,553.84,554.93,1500.0,534.0894,534.1664,533.0404,534.0894,1500.0
2022-01-13 10:10:00,555.02,555.63,553.95,554.28,6044.0,534.176,534.7631,533.1462,533.4638,6044.0
2022-01-13 10:15:00,554.55,555.69,554.52,554.52,2686.0,533.7237,534.8209,533.6948,533.6948,2686.0
2022-01-13 10:20:00,555.5,555.79,554.98,555.3,1523.0,534.638,534.9171,534.1375,534.4455,1523.0
2022-01-13 10:25:00,555.46,555.58,554.5,554.97,2930.0,534.5995,534.715,533.6756,534.1279,2930.0
2022-01-13 10:30:00,555.78,555.78,553.09,553.23,2123.0,534.9075,534.9075,532.3185,532.4533,2123.0
2022-01-13 10:35:00,553.18,553.87,553.18,553.56,1810.0,532.4051,533.0692,532.4051,532.7709,1810.0
2022-01-13 10:40:00,553.89,554.22,552.17,552.18,1165.0,533.0885,533.4061,531.4331,531.4427,1165.0
2022-01-13 10:45:00,551.94,552.29,548.75,548.75,2779.0,531.2117,531.5486,528.1415,528.1415,2779.0
2022-01-13 10:50:00,548.17,548.82,547.69,548.63,1772.0,527.5833,528.2089,527.1213,528.026,1772.0
2022-01-13 10:55:00,548.73,549.79,548.67,549.62,1239.0,528.1223,529.1425,528.0645,528.9788,1239.0
2022-01-13 11:00:00,549.78,550.03,548.41,548.45,602.0,529.1328,529.3734,527.8143,527.8528,602.0
2022-01-13 11:05:00,548.77,549.64,548.76,548.99,2489.0,528.1608,528.9981,528.1511,528.3725,2489.0
2022-01-13 11:10:00,548.52,548.71,546.5,546.5,950.0,527.9201,528.103,525.976,525.976,950.0
2022-01-13 11:15:00,546.94,547.97,546.56,546.81,900.0,526.3995,527.3908,526.0338,526.2744,900.0
2022-01-13 11:20:00,548.09,550.02,548.0,550.02,1200.0,527.5063,529.3638,527.4197,529.3638,1200.0
2022-01-13 11:25:00,549.88,550.93,549.78,550.0,1262.0,529.2291,530.2396,529.1328,529.3446,1262.0
2022-01-13 11:30:00,551.33,551.33,550.51,550.51,1158.0,530.6246,530.6246,529.8354,529.8354,1158.0
2022-01-13 11:35:00,551.39,551.43,550.5,551.11,789.0,530.6824,530.7209,529.8258,530.4129,789.0
2022-01-13 11:40:00,551.36,552.16,551.14,551.16,1200.0,530.6535,531.4234,530.4418,530.461,1200.0
2022-01-13 11:45:00,552.35,553.06,548.39,549.57,12305.0,531.6063,532.2896,527.795,528.9307,12305.0
2022-01-13 11:50:00,548.64,550.4,548.64,549.61,1953.0,528.0356,529.7295,528.0356,528.9692,1953.0
2022-01-13 11:55:00,550.54,550.66,548.6,549.77,2964.0,529.8643,529.9798,527.9971,529.1232,2964.0
2022-01-13 12:00:00,547.55,547.55,546.23,546.23,600.0,526.9866,526.9866,525.7162,525.7162,600.0
2022-01-13 12:05:00,546.22,546.64,546.02,546.2,600.0,525.7065,526.1108,525.514,525.6873,600.0
2022-01-13 12:10:00,545.94,546.01,544.64,544.64,916.0,525.437,525.5044,524.1859,524.1859,916.0
2022-01-13 12:15:00,543.71,544.12,541.96,542.14,4961.0,523.2908,523.6854,521.6065,521.7798,4961.0
2022-01-13 12:20:00,542.11,542.7,541.0,541.0,2933.0,521.7509,522.3187,520.6826,520.6826,2933.0
2022-01-13 12:25:00,541.01,542.34,539.65,542.34,1775.0,520.6922,521.9722,519.3833,521.9722,1775.0
2022-01-13 12:30:00,542.16,542.51,541.11,541.33,2100.0,521.799,522.1359,520.7884,521.0002,2100.0
2022-01-13 12:35:00,541.5,542.26,541.01,542.22,2968.0,521.1638,521.8952,520.6922,521.8567,2968.0
2022-01-13 12:40:00,542.36,542.52,541.98,541.98,892.0,521.9915,522.1455,521.6258,521.6258,892.0
2022-01-13 12:45:00,541.61,541.61,540.06,540.06,900.0,521.2697,521.2697,519.7779,519.7779,900.0
2022-01-13 12:50:00,540.13,540.72,539.99,539.99,600.0,519.8452,520.4131,519.7105,519.7105,600.0
2022-01-13 12:55:00,540.61,542.13,540.17,542.13,1200.0,520.3072,521.7701,519.8837,521.7701,1200.0
2022-01-13 13:00:00,541.67,542.26,540.66,541.67,1530.0,521.3274,521.8952,520.3553,521.3274,1530.0
2022-01-13 13:05:00,541.83,542.79,540.85,542.79,970.0,521.4814,522.4053,520.5382,522.4053,970.0
2022-01-13 13:10:00,541.96,542.77,540.28,542.77,1888.0,521.6065,522.3861,519.9896,522.3861,1888.0
2022-01-13 13:15:00,541.57,542.34,541.49,542.25,1528.0,521.2312,521.9722,521.1542,521.8856,1528.0
2022-01-13 13:20:00,542.38,542.89,541.84,542.89,2551.0,522.0107,522.5016,521.491,522.5016,2551.0
2022-01-13 13:25:00,542.83,542.83,540.82,540.89,1600.0,522.4438,522.4438,520.5093,520.5767,1600.0
2022-01-13 13:30:00,541.17,541.41,540.45,540.45,1220.0,520.8462,521.0772,520.1532,520.1532,1220.0
2022-01-13 13:35:00,539.93,541.69,539.93,541.65,2175.0,519.6527,521.3467,519.6527,521.3082,2175.0
2022-01-13 13:40:00,541.0,541.0,539.93,539.93,900.0,520.6826,520.6826,519.6527,519.6527,900.0
2022-01-13 13:45:00,540.01,540.88,540.01,540.88,1750.0,519.7297,520.5671,519.7297,520.5671,1750.0
2022-01-13 13:50:00,540.78,541.58,540.4,541.58,1700.0,520.4708,521.2408,520.1051,521.2408,1700.0
2022-01-13 13:55:00,541.48,542.59,541.47,542.21,2289.0,521.1445,522.2129,521.1349,521.8471,2289.0
2022-01-13 14:00:00,541.92,543.36,541.92,542.81,1102.0,521.568,522.9539,521.568,522.4246,1102.0
2022-01-13 14:05:00,543.01,543.28,542.61,543.28,1400.0,522.6171,522.8769,522.2321,522.8769,1400.0
2022-01-13 14:10:00,543.25,543.47,542.08,542.1,1679.0,522.8481,523.0598,521.722,521.7413,1679.0
2022-01-13 14:15:00,542.03,542.03,541.57,541.8,751.0,521.6739,521.6739,521.2312,521.4525,751.0
2022-01-13 14:20:00,541.7,541.7,541.0,541.25,2629.0,521.3563,521.3563,520.6826,520.9232,2629.0
2022-01-13 14:25:00,540.68,540.68,538.43,539.05,3115.0,520.3746,520.3746,518.2091,518.8058,3115.0
2022-01-13 14:30:00,538.67,539.22,537.39,539.16,6267.0,518.4401,518.9694,517.2081,518.9117,6267.0
2022-01-13 14:35:00,539.24,539.24,538.35,538.77,2251.0,518.9887,518.9887,518.1321,518.5363,2251.0
2022-01-13 14:40:00,538.82,539.08,538.23,539.06,2329.0,518.5844,518.8347,518.0166,518.8154,2329.0
2022-01-13 14:45:00,539.54,540.25,538.79,539.51,2422.0,519.2774,519.9607,518.5556,519.2485,2422.0
2022-01-13 14:50:00,539.53,540.32,539.47,539.57,2180.0,519.2678,520.0281,519.21,519.3063,2180.0
2022-01-13 14:55:00,539.95,540.07,538.58,538.98,2571.0,519.672,519.7875,518.3534,518.7384,2571.0
2022-01-13 15:00:00,538.79,539.3,537.49,537.8,3149.0,518.5556,519.0464,517.3044,517.6027,3149.0
2022-01-13 15:05:00,537.45,538.16,537.45,537.69,1600.0,517.2659,517.9492,517.2659,517.4969,1600.0
2022-01-13 15:10:00,537.76,537.79,537.22,537.79,2730.0,517.5642,517.5931,517.0445,517.5931,2730.0
2022-01-13 15:15:00,537.68,539.03,537.64,538.86,3276.0,517.4872,518.7865,517.4488,518.6229,3276.0
2022-01-13 15:20:00,538.89,538.89,537.74,537.75,2500.0,518.6518,518.6518,517.545,517.5546,2500.0
2022-01-13 15:25:00,537.97,539.44,537.73,538.62,5028.0,517.7664,519.1812,517.5354,518.3919,5028.0
2022-01-13 15:30:00,538.3,538.71,536.72,537.0,6375.0,518.084,518.4786,516.5633,516.8328,6375.0
2022-01-13 15:35:00,537.14,537.14,535.39,536.01,4585.0,516.9675,516.9675,515.2833,515.88,4585.0
2022-01-13 15:40:00,536.01,536.02,535.33,535.53,6177.0,515.88,515.8896,515.2255,515.418,6177.0
2022-01-13 15:45:00,535.53,535.53,533.52,533.76,5049.0,515.418,515.418,513.4835,513.7145,5049.0
2022-01-13 15:50:00,533.55,533.55,531.07,531.19,39320.0,513.5124,513.5124,511.1255,511.241,39320.0
2022-01-13 15:55:00,531.3,533.99,530.56,533.82,44334.0,511.3469,513.9358,510.6346,513.7722,44334.0
2022-01-14 09:30:00,530.25,530.25,523.62,524.25,7830.0,510.3363,510.3363,503.9553,504.5616,7830.0
2022-01-14 09:35:00,524.33,530.28,524.32,528.18,2573.0,504.6386,510.3652,504.629,508.344,2573.0
2022-01-14 09:40:00,526.57,527.43,525.44,526.65,3396.0,506.7945,507.6222,505.7069,506.8715,3396.0
2022-01-14 09:45:00,526.65,526.65,524.03,525.79,7496.0,506.8715,506.8715,504.3499,506.0438,7496.0
2022-01-14 09:50:00,525.0,527.8,524.47,527.25,4229.0,505.2835,507.9783,504.7734,507.449,4229.0
2022-01-14 09:55:00,527.26,528.04,527.0,527.91,4500.0,507.4586,508.2093,507.2083,508.0842,4500.0
2022-01-14 10:00:00,527.81,527.82,520.92,522.27,7006.0,507.9879,507.9975,501.3567,502.656,7006.0
2022-01-14 10:05:00,522.08,526.09,522.08,524.79,3309.0,502.4731,506.3325,502.4731,505.0813,3309.0
2022-01-14 10:10:00,525.06,525.27,523.78,523.98,5218.0,505.3412,505.5433,504.1093,504.3018,5218.0
2022-01-14 10:15:00,524.27,525.83,522.32,525.83,11136.0,504.5809,506.0823,502.7041,506.0823,11136.0
2022-01-14 10:20:00,525.75,525.95,524.8,525.05,1500.0,506.0053,506.1978,505.091,505.3316,1500.0
2022-01-14 10:25:00,524.72,524.81,522.02,523.15,3619.0,505.014,505.1006,502.4154,503.5029,3619.0
2022-01-14 10:30:00,522.83,523.45,521.18,521.42,4462.0,503.1949,503.7917,501.6069,501.8379,4462.0
2022-01-14 10:35:00,522.0,522.0,519.34,520.24,2723.0,502.3961,502.3961,499.836,500.7022,2723.0
2022-01-14 10:40:00,520.13,521.0,519.23,520.0,6264.0,500.5963,501.4337,499.7301,500.4712,6264.0
2022-01-14 10:45:00,520.11,521.42,518.9,521.37,7564.0,500.5771,501.8379,499.4125,501.7898,7564.0
2022-01-14 10:50:00,521.78,521.78,517.97,519.26,2300.0,502.1844,502.1844,498.5175,499.759,2300.0
2022-01-14 10:55:00,519.24,520.66,517.29,520.28,1902.0,499.7398,501.1064,497.863,500.7407,1902.0
2022-01-14 11:00:00,520.89,522.0,519.14,519.17,5637.0,501.3278,502.3961,499.6435,499.6724,5637.0
2022-01-14 11:05:00,519.16,519.74,518.42,518.55,5538.0,499.6628,500.221,498.9506,499.0757,5538.0
2022-01-14 11:10:00,519.02,521.07,518.65,521.0,3850.0,499.528,501.501,499.1719,501.4337,3850.0
2022-01-14 11:15:00,520.21,522.03,519.94,520.04,4806.0,500.6733,502.425,500.4135,500.5097,4806.0
2022-01-14 11:20:00,519.83,520.4,518.83,519.79,1758.0,500.3076,500.8562,499.3452,500.2691,1758.0
2022-01-14 11:25:00,520.15,520.98,519.43,519.58,4252.0,500.6156,501.4144,499.9226,500.067,4252.0
2022-01-14 11:30:00,519.14,520.82,518.2,518.76,6497.0,499.6435,501.2604,498.7388,499.2778,6497.0
2022-01-14 11:35:00,519.66,520.16,518.49,518.49,3116.0,500.144,500.6252,499.0179,499.0179,3116.0
2022-01-14 11:40:00,519.81,520.46,518.76,520.01,3953.0,500.2884,500.914,499.2778,500.4809,3953.0
2022-01-14 11:45:00,520.0,521.47,520.0,520.99,1830.0,500.4712,501.886,500.4712,501.424,1830.0
2022-01-14 11:50:00,521.11,521.49,520.43,521.23,2334.0,501.5395,501.9053,500.8851,501.655,2334.0
2022-01-14 11:55:00,521.2,522.03,520.42,520.42,3395.0,501.6262,502.425,500.8755,500.8755,3395.0
2022-01-14 12:00:00,520.64,521.62,520.16,520.81,2096.0,501.0872,502.0304,500.6252,501.2508,2096.0
2022-01-14 12:05:00,520.74,521.57,520.74,520.98,1928.0,501.1834,501.9823,501.1834,501.4144,1928.0
2022-01-14 12:10:00,521.05,521.8,520.62,520.62,1223.0,501.4818,502.2036,501.0679,501.0679,1223.0
2022-01-14 12:15:00,520.7,521.76,520.57,521.76,1171.0,501.1449,502.1651,501.0198,502.1651,1171.0
2022-01-14 12:20:00,521.94,522.62,520.88,521.19,1857.0,502.3384,502.9928,501.3182,501.6165,1857.0
2022-01-14 12:25:00,521.59,522.55,521.54,522.48,900.0,502.0015,502.9255,501.9534,502.8581,900.0
2022-01-14 12:30:00,522.28,522.7,522.19,522.64,1397.0,502.6656,503.0698,502.579,503.0121,1397.0
2022-01-14 12:35:00,523.48,524.02,522.71,523.57,2033.0,503.8205,504.3403,503.0795,503.9072,2033.0
2022-01-14 12:40:00,522.84,523.08,522.3,522.83,2244.0,503.2046,503.4356,502.6849,503.1949,2244.0
2022-01-14 12:45:00,522.4,522.58,521.69,521.69,2185.0,502.7811,502.9543,502.0978,502.0978,2185.0
2022-01-14 12:50:00,522.1,522.64,521.24,521.97,2033.0,502.4924,503.0121,501.6647,502.3672,2033.0
2022-01-14 12:55:00,522.0,522.0,521.11,521.11,900.0,502.3961,502.3961,501.5395,501.5395,900.0
2022-01-14 13:00:00,521.07,521.99,520.18,521.55,1800.0,501.501,502.3865,500.6445,501.963,1800.0
2022-01-14 13:05:00,520.27,520.86,520.27,520.75,1874.0,500.7311,501.2989,500.7311,501.1931,1874.0
2022-01-14 13:10:00,519.64,520.99,519.64,520.99,900.0,500.1247,501.424,500.1247,501.424,900.0
2022-01-14 13:15:00,520.27,520.81,519.73,520.66,800.0,500.7311,501.2508,500.2114,501.1064,800.0
2022-01-14 13:20:00,520.19,520.19,518.82,519.07,1641.0,500.6541,500.6541,499.3355,499.5762,1641.0
2022-01-14 13:25:00,519.22,520.16,518.55,519.94,1000.0,499.7205,500.6252,499.0757,500.4135,1000.0
2022-01-14 13:30:00,519.34,519.76,518.47,518.47,1503.0,499.836,500.2402,498.9987,498.9987,1503.0
2022-01-14 13:35:00,518.48,518.89,517.92,518.47,1201.0,499.0083,499.4029,498.4693,498.9987,1201.0
2022-01-14 13:40:00,517.88,519.95,517.88,519.95,1648.0,498.4308,500.4231,498.4308,500.4231,1648.0
2022-01-14 13:45:00,519.99,519.99,518.86,519.31,900.0,500.4616,500.4616,499.374,499.8071,900.0
2022-01-14 13:50:00,519.22,520.59,519.22,520.59,1305.0,499.7205,501.0391,499.7205,501.0391,1305.0
2022-01-14 13:55:00,520.59,521.9,520.59,521.9,961.0,501.0391,502.2999,501.0391,502.2999,961.0
2022-01-14 14:00:00,521.5,522.7,521.36,522.41,1480.0,501.9149,503.0698,501.7802,502.7907,1480.0
2022-01-14 14:05:00,522.19,522.49,521.72,522.43,1000.0,502.579,502.8677,502.1266,502.81,1000.0
2022-01-14 14:10:00,521.78,522.7,521.62,522.28,1400.0,502.1844,503.0698,502.0304,502.6656,1400.0
2022-01-14 14:15:00,522.71,522.71,522.08,522.58,1533.0,503.0795,503.0795,502.4731,502.9543,1533.0
2022-01-14 14:20:00,522.35,523.51,522.21,523.51,1523.0,502.733,503.8494,502.5982,503.8494,1523.0
2022-01-14 14:25:00,523.38,523.38,521.8,522.58,1714.0,503.7243,503.7243,502.2036,502.9543,1714.0
2022-01-14 14:30:00,522.06,523.5,522.06,523.39,2912.0,502.4539,503.8398,502.4539,503.7339,2912.0
2022-01-14 14:35:00,523.57,524.58,523.57,524.27,2350.0,503.9072,504.8792,503.9072,504.5809,2350.0
2022-01-14 14:40:00,523.96,524.02,523.41,523.58,1098.0,504.2825,504.3403,503.7532,503.9168,1098.0
2022-01-14 14:45:00,523.17,524.19,523.04,523.44,2215.0,503.5222,504.5039,503.3971,503.782,2215.0
2022-01-14 14:50:00,523.39,524.19,523.35,523.82,2204.0,503.7339,504.5039,503.6954,504.1478,2204.0
2022-01-14 14:55:00,524.02,524.02,523.32,523.37,1208.0,504.3403,504.3403,503.6665,503.7147,1208.0
2022-01-14 15:00:00,523.51,525.26,523.51,525.15,1100.0,503.8494,505.5337,503.8494,505.4278,1100.0
2022-01-14 15:05:00,525.42,525.57,524.8,525.34,2439.0,505.6877,505.832,505.091,505.6107,2439.0
2022-01-14 15:10:00,525.43,525.91,524.95,525.67,1300.0,505.6973,506.1593,505.2353,505.9283,1300.0
2022-01-14 15:15:00,525.24,527.01,524.85,526.88,2434.0,505.5144,507.218,505.1391,507.0928,2434.0
2022-01-14 15:20:00,527.4,528.57,526.93,528.53,2375.0,507.5933,508.7194,507.141,508.6809,2375.0
2022-01-14 15:25:00,528.52,528.97,527.59,527.63,2401.0,508.6713,509.1044,507.7762,507.8147,2401.0
2022-01-14 15:30:00,527.24,528.29,527.24,527.68,2337.0,507.4393,508.4499,507.4393,507.8628,2337.0
2022-01-14 15:35:00,528.13,528.98,527.61,528.47,2975.0,508.2959,509.114,507.7954,508.6231,2975.0
2022-01-14 15:40:00,528.3,528.48,527.26,527.89,1626.0,508.4595,508.6328,507.4586,508.0649,1626.0
2022-01-14 15:45:00,527.01,527.31,526.22,527.31,2596.0,507.218,507.5067,506.4576,507.5067,2596.0
2022-01-14 15:50:00,527.35,527.93,526.3,526.55,8444.0,507.5452,508.1034,506.5346,506.7752,8444.0
2022-01-14 15:55:00,526.47,526.87,525.7,526.45,21989.0,506.6982,507.0832,505.9572,506.679,21989.0
2022-01-18 09:30:00,513.68,514.28,508.52,512.11,12369.0,494.3886,494.966,489.4224,492.8775,12369.0
2022-01-18 09:35:00,512.78,516.11,511.68,515.58,4400.0,493.5224,496.7273,492.4637,496.2172,4400.0
2022-01-18 09:40:00,515.94,519.24,515.07,517.98,2954.0,496.5637,499.7398,495.7264,498.5271,2954.0
2022-01-18 09:45:00,518.97,518.97,513.85,515.0,3754.0,499.4799,499.4799,494.5522,495.659,3754.0
2022-01-18 09:50:00,516.18,517.3,514.64,517.3,8998.0,496.7947,497.8726,495.3125,497.8726,8998.0
2022-01-18 09:55:00,517.32,517.98,514.71,517.98,4971.0,497.8919,498.5271,495.3799,498.5271,4971.0
2022-01-18 10:00:00,516.47,517.53,515.09,516.1,4900.0,497.0738,498.094,495.7456,496.7177,4900.0
2022-01-18 10:05:00,514.95,518.3,514.7,516.83,4868.0,495.6109,498.8351,495.3703,497.4203,4868.0
2022-01-18 10:10:00,516.17,517.38,514.68,516.05,6032.0,496.7851,497.9496,495.351,496.6696,6032.0
2022-01-18 10:15:00,515.06,517.1,514.5,516.84,7683.0,495.7168,497.6801,495.1778,497.4299,7683.0
2022-01-18 10:20:00,517.35,519.87,516.44,519.27,3800.0,497.9207,500.3461,497.0449,499.7686,3800.0
2022-01-18 10:25:00,519.11,519.57,515.62,515.94,5886.0,499.6147,500.0574,496.2557,496.5637,5886.0
2022-01-18 10:30:00,516.65,516.76,512.22,514.82,31759.0,497.247,497.3529,492.9834,495.4858,31759.0
2022-01-18 10:35:00,514.39,516.17,514.39,514.63,2001.0,495.0719,496.7851,495.0719,495.3029,2001.0
2022-01-18 10:40:00,513.49,515.66,512.18,515.66,5060.0,494.2057,496.2942,492.9449,496.2942,5060.0
2022-01-18 10:45:00,516.37,517.21,515.35,516.09,4400.0,496.9776,497.786,495.9959,496.7081,4400.0
2022-01-18 10:50:00,516.14,516.14,513.64,513.64,2885.0,496.7562,496.7562,494.3501,494.3501,2885.0
2022-01-18 10:55:00,514.69,514.92,513.15,513.89,2745.0,495.3606,495.582,493.8785,494.5907,2745.0
2022-01-18 11:00:00,513.98,515.19,513.28,515.19,2504.0,494.6773,495.8419,494.0036,495.8419,2504.0
2022-01-18 11:05:00,516.08,516.08,512.25,512.85,2550.0,496.6984,496.6984,493.0123,493.5897,2550.0
2022-01-18 11:10:00,511.67,513.73,511.27,512.61,3854.0,492.4541,494.4367,492.0691,493.3588,3854.0
2022-01-18 11:15:00,511.72,515.93,511.72,515.54,7737.0,492.5022,496.5541,492.5022,496.1787,7737.0
2022-01-18 11:20:00,514.56,516.96,514.56,516.52,5335.0,495.2355,497.5454,495.2355,497.1219,5335.0
2022-01-18 11:25:00,516.08,517.83,515.85,517.83,2193.0,496.6984,498.3827,496.4771,498.3827,2193.0
2022-01-18 11:30:00,517.81,517.81,516.83,517.48,2101.0,498.3635,498.3635,497.4203,498.0459,2101.0
2022-01-18 11:35:00,517.46,520.45,517.46,520.45,4078.0,498.0266,500.9043,498.0266,500.9043,4078.0
2022-01-18 11:40:00,520.52,521.42,518.67,519.23,6729.0,500.9717,501.8379,499.1912,499.7301,6729.0
2022-01-18 11:45:00,519.73,519.73,517.65,519.0,3801.0,500.2114,500.2114,498.2095,499.5088,3801.0
2022-01-18 11:50:00,519.25,519.45,517.94,517.94,2769.0,499.7494,499.9419,498.4886,498.4886,2769.0
2022-01-18 11:55:00,517.31,519.59,517.31,519.59,3233.0,497.8823,500.0766,497.8823,500.0766,3233.0
2022-01-18 12:00:00,518.3,518.94,515.84,515.85,2280.0,498.8351,499.451,496.4675,496.4771,2280.0
2022-01-18 12:05:00,515.43,517.84,515.27,517.84,2860.0,496.0729,498.3923,495.9189,498.3923,2860.0
2022-01-18 12:10:00,518.29,519.78,517.93,519.45,8301.0,498.8254,500.2595,498.479,499.9419,8301.0
2022-01-18 12:15:00,519.71,520.2,518.97,519.64,4275.0,500.1921,500.6637,499.4799,500.1247,4275.0
2022-01-18 12:20:00,519.72,520.12,518.97,519.54,4073.0,500.2017,500.5867,499.4799,500.0285,4073.0
2022-01-18 12:25:00,519.99,519.99,519.15,519.43,2707.0,500.4616,500.4616,499.6531,499.9226,2707.0
2022-01-18 12:30:00,519.25,519.76,518.01,518.64,3302.0,499.7494,500.2402,498.556,499.1623,3302.0
2022-01-18 12:35:00,518.42,518.5,517.15,517.5,1115.0,498.9506,499.0276,497.7283,498.0651,1115.0
2022-01-18 12:40:00,517.9,519.07,517.9,519.01,1700.0,498.4501,499.5762,498.4501,499.5184,1700.0
2022-01-18 12:45:00,519.38,519.7,518.24,518.5,1750.0,499.8745,500.1825,498.7773,499.0276,1750.0
2022-01-18 12:50:00,518.78,519.05,516.76,516.76,7609.0,499.297,499.5569,497.3529,497.3529,7609.0
2022-01-18 12:55:00,516.71,517.15,514.91,515.23,1913.0,497.3048,497.7283,495.5724,495.8804,1913.0
2022-01-18 13:00:00,515.22,515.56,514.12,515.56,3691.0,495.8707,496.198,494.8121,496.198,3691.0
2022-01-18 13:05:00,515.32,516.37,515.21,516.3,1900.0,495.967,496.9776,495.8611,496.9102,1900.0
2022-01-18 13:10:00,516.59,517.01,516.33,516.5,3358.0,497.1893,497.5935,496.9391,497.1027,3358.0
2022-01-18 13:15:00,516.61,516.61,515.77,516.54,2624.0,497.2085,497.2085,496.4001,497.1412,2624.0
2022-01-18 13:20:00,516.16,516.54,515.31,515.65,901.0,496.7754,497.1412,495.9574,496.2846,901.0
2022-01-18 13:25:00,516.17,517.83,516.16,517.83,2941.0,496.7851,498.3827,496.7754,498.3827,2941.0
2022-01-18 13:30:00,517.86,518.24,516.66,518.24,2920.0,498.4116,498.7773,497.2567,498.7773,2920.0
2022-01-18 13:35:00,518.2,519.46,518.2,519.46,1705.0,498.7388,499.9515,498.7388,499.9515,1705.0
2022-01-18 13:40:00,519.8,520.15,519.28,520.0,1261.0,500.2787,500.6156,499.7783,500.4712,1261.0
2022-01-18 13:45:00,520.21,520.75,519.12,519.12,1294.0,500.6733,501.1931,499.6243,499.6243,1294.0
2022-01-18 13:50:00,519.23,519.75,518.9,519.25,1618.0,499.7301,500.2306,499.4125,499.7494,1618.0
2022-01-18 13:55:00,519.21,520.91,518.85,520.45,1906.0,499.7109,501.3471,499.3644,500.9043,1906.0
2022-01-18 14:00:00,520.27,520.9,520.04,520.84,1400.0,500.7311,501.3374,500.5097,501.2797,1400.0
2022-01-18 14:05:00,520.48,520.97,520.47,520.96,1455.0,500.9332,501.4048,500.9236,501.3952,1455.0
2022-01-18 14:10:00,520.88,520.88,520.08,520.12,944.0,501.3182,501.3182,500.5482,500.5867,944.0
2022-01-18 14:15:00,520.81,521.63,520.58,521.62,1716.0,501.2508,502.04,501.0294,502.0304,1716.0
2022-01-18 14:20:00,522.02,522.02,520.32,520.98,1208.0,502.4154,502.4154,500.7792,501.4144,1208.0
2022-01-18 14:25:00,520.3,520.72,519.89,520.38,1501.0,500.76,501.1642,500.3654,500.837,1501.0
2022-01-18 14:30:00,520.57,521.38,520.57,520.89,1974.0,501.0198,501.7994,501.0198,501.3278,1974.0
2022-01-18 14:35:00,520.98,521.54,520.6,521.54,2473.0,501.4144,501.9534,501.0487,501.9534,2473.0
2022-01-18 14:40:00,521.64,521.64,520.61,520.62,2032.0,502.0496,502.0496,501.0583,501.0679,2032.0
2022-01-18 14:45:00,520.78,521.65,520.65,521.25,1801.0,501.2219,502.0593,501.0968,501.6743,1801.0
2022-01-18 14:50:00,521.7,522.88,521.43,522.48,2172.0,502.1074,503.2431,501.8475,502.8581,2172.0
2022-01-18 14:55:00,522.67,522.87,521.89,521.89,2310.0,503.041,503.2334,502.2902,502.2902,2310.0
2022-01-18 15:00:00,521.58,521.58,519.82,519.83,7427.0,501.9919,501.9919,500.298,500.3076,7427.0
2022-01-18 15:05:00,520.19,521.42,519.91,520.58,1701.0,500.6541,501.8379,500.3846,501.0294,1701.0
2022-01-18 15:10:00,520.61,521.12,520.42,520.99,3111.0,501.0583,501.5492,500.8755,501.424,3111.0
2022-01-18 15:15:00,520.51,520.51,518.71,519.29,2103.0,500.9621,500.9621,499.2297,499.7879,2103.0
2022-01-18 15:20:00,519.49,519.9,519.09,519.1,3254.0,499.9804,500.375,499.5954,499.605,3254.0
2022-01-18 15:25:00,519.14,519.4,518.13,518.45,5690.0,499.6435,499.8938,498.6715,498.9794,5690.0
2022-01-18 15:30:00,518.34,518.91,517.17,517.17,4528.0,498.8736,499.4222,497.7475,497.7475,4528.0
2022-01-18 15:35:00,517.55,518.45,517.54,518.08,5248.0,498.1132,498.9794,498.1036,498.6233,5248.0
2022-01-18 15:40:00,518.22,518.23,516.47,516.47,2847.0,498.7581,498.7677,497.0738,497.0738,2847.0
2022-01-18 15:45:00,516.56,517.37,515.78,517.35,4905.0,497.1604,497.94,496.4097,497.9207,4905.0
2022-01-18 15:50:00,517.38,517.98,515.71,515.71,6003.0,497.9496,498.5271,496.3423,496.3423,6003.0
2022-01-18 15:55:00,515.84,517.56,515.84,517.4,26204.0,496.4675,498.1229,496.4675,497.9689,26204.0
2022-01-19 09:30:00,522.42,524.5,522.42,523.43,8576.0,502.8003,504.8022,502.8003,503.7724,8576.0
2022-01-19 09:35:00,524.66,528.82,523.4,527.89,4201.0,504.9562,508.96,503.7435,508.0649,4201.0
2022-01-19 09:40:00,526.83,527.61,523.93,527.0,1812.0,507.0447,507.7954,504.2536,507.2083,1812.0
2022-01-19 09:45:00,527.71,530.65,527.71,529.8,3765.0,507.8917,510.7213,507.8917,509.9032,3765.0
2022-01-19 09:50:00,529.02,529.97,527.38,529.96,4773.0,509.1525,510.0668,507.5741,510.0572,4773.0
2022-01-19 09:55:00,529.7,531.46,529.18,529.73,1914.0,509.8069,511.5008,509.3065,509.8358,1914.0
2022-01-19 10:00:00,530.39,532.05,528.93,528.93,2994.0,510.471,512.0687,509.0659,509.0659,2994.0
2022-01-19 10:05:00,530.14,530.15,525.69,526.96,2655.0,510.2304,510.24,505.9475,507.1698,2655.0
2022-01-19 10:10:00,526.96,528.32,526.96,527.27,9941.0,507.1698,508.4788,507.1698,507.4682,9941.0
2022-01-19 10:15:00,526.64,527.1,525.59,526.09,5937.0,506.8619,507.3046,505.8513,506.3325,5937.0
2022-01-19 10:20:00,524.66,525.55,523.52,525.55,2390.0,504.9562,505.8128,503.859,505.8128,2390.0
2022-01-19 10:25:00,525.65,526.78,525.0,525.04,2618.0,505.909,506.9966,505.2835,505.3219,2618.0
2022-01-19 10:30:00,524.62,525.27,523.02,524.4,5333.0,504.9177,505.5433,503.3778,504.706,5333.0
2022-01-19 10:35:00,524.33,525.76,522.4,522.4,2117.0,504.6386,506.0149,502.7811,502.7811,2117.0
2022-01-19 10:40:00,522.7,523.22,521.64,522.85,4249.0,503.0698,503.5703,502.0496,503.2142,4249.0
2022-01-19 10:45:00,522.26,522.9,521.17,522.7,4631.0,502.6464,503.2623,501.5973,503.0698,4631.0
2022-01-19 10:50:00,522.53,523.03,522.24,522.85,2606.0,502.9062,503.3874,502.6271,503.2142,2606.0
2022-01-19 10:55:00,523.2,523.66,520.82,522.0,2386.0,503.5511,503.9938,501.2604,502.3961,2386.0
2022-01-19 11:00:00,521.87,522.53,520.44,522.14,2271.0,502.271,502.9062,500.8947,502.5309,2271.0
2022-01-19 11:05:00,522.14,522.48,521.62,522.05,1816.0,502.5309,502.8581,502.0304,502.4442,1816.0
2022-01-19 11:10:00,520.92,521.06,519.26,519.88,2534.0,501.3567,501.4914,499.759,500.3557,2534.0
2022-01-19 11:15:00,519.94,520.56,519.86,520.03,2623.0,500.4135,501.0102,500.3365,500.5001,2623.0
2022-01-19 11:20:00,520.31,521.43,520.31,521.27,2081.0,500.7696,501.8475,500.7696,501.6935,2081.0
2022-01-19 11:25:00,520.76,522.31,519.94,521.72,2697.0,501.2027,502.6945,500.4135,502.1266,2697.0
2022-01-19 11:30:00,522.03,522.96,520.93,520.93,1478.0,502.425,503.3201,501.3663,501.3663,1478.0
2022-01-19 11:35:00,520.61,522.88,520.61,522.88,3647.0,501.0583,503.2431,501.0583,503.2431,3647.0
2022-01-19 11:40:00,522.03,524.1,522.03,523.45,1804.0,502.425,504.4173,502.425,503.7917,1804.0
2022-01-19 11:45:00,522.89,523.99,522.65,522.65,2400.0,503.2527,504.3114,503.0217,503.0217,2400.0
2022-01-19 11:50:00,523.02,524.77,521.79,524.77,2117.0,503.3778,505.0621,502.194,505.0621,2117.0
2022-01-19 11:55:00,523.67,524.99,523.67,524.24,1907.0,504.0034,505.2738,504.0034,504.552,1907.0
2022-01-19 12:00:00,524.44,525.46,524.44,524.78,1800.0,504.7445,505.7262,504.7445,505.0717,1800.0
2022-01-19 12:05:00,524.96,525.41,524.06,524.06,2087.0,505.245,505.6781,504.3788,504.3788,2087.0
2022-01-19 12:10:00,524.43,526.44,524.33,525.02,3501.0,504.7349,506.6694,504.6386,505.3027,3501.0
2022-01-19 12:15:00,525.11,525.66,523.87,523.98,3050.0,505.3893,505.9187,504.1959,504.3018,3050.0
2022-01-19 12:20:00,524.46,525.68,524.41,525.68,3001.0,504.7637,505.9379,504.7156,505.9379,3001.0
2022-01-19 12:25:00,524.64,525.77,524.63,524.65,1871.0,504.937,506.0245,504.9273,504.9466,1871.0
2022-01-19 12:30:00,524.81,525.29,524.38,525.26,2027.0,505.1006,505.5626,504.6867,505.5337,2027.0
2022-01-19 12:35:00,524.92,525.7,524.75,525.67,1692.0,505.2065,505.9572,505.0428,505.9283,1692.0
2022-01-19 12:40:00,525.1,525.41,523.82,524.61,777.0,505.3797,505.6781,504.1478,504.9081,777.0
2022-01-19 12:45:00,524.71,525.59,523.59,525.57,2154.0,505.0043,505.8513,503.9264,505.832,2154.0
2022-01-19 12:50:00,525.68,525.85,524.2,524.25,1423.0,505.9379,506.1015,504.5135,504.5616,1423.0
2022-01-19 12:55:00,524.87,525.69,524.87,525.69,2497.0,505.1583,505.9475,505.1583,505.9475,2497.0
2022-01-19 13:00:00,525.44,525.93,524.78,525.35,1414.0,505.7069,506.1785,505.0717,505.6203,1414.0
2022-01-19 13:05:00,525.36,525.7,524.64,525.43,1637.0,505.6299,505.9572,504.937,505.6973,1637.0
2022-01-19 13:10:00,525.4,525.41,524.65,525.41,2030.0,505.6684,505.6781,504.9466,505.6781,2030.0
2022-01-19 13:15:00,525.01,525.49,524.11,524.12,5359.0,505.2931,505.755,504.4269,504.4365,5359.0
2022-01-19 13:20:00,524.02,524.32,523.94,523.94,1119.0,504.3403,504.629,504.2633,504.2633,1119.0
2022-01-19 13:25:00,524.01,524.01,523.55,523.55,700.0,504.3306,504.3306,503.8879,503.8879,700.0
2022-01-19 13:30:00,523.33,523.33,522.88,522.89,1814.0,503.6762,503.6762,503.2431,503.2527,1814.0
2022-01-19 13:35:00,522.13,522.24,521.77,522.12,1625.0,502.5212,502.6271,502.1748,502.5116,1625.0
2022-01-19 13:40:00,521.75,521.86,521.04,521.32,1819.0,502.1555,502.2614,501.4722,501.7417,1819.0
2022-01-19 13:45:00,521.33,521.39,520.74,520.74,1154.0,501.7513,501.809,501.1834,501.1834,1154.0
2022-01-19 13:50:00,520.73,520.78,520.25,520.71,1150.0,501.1738,501.2219,500.7118,501.1546,1150.0
2022-01-19 13:55:00,520.52,521.84,520.52,521.31,2798.0,500.9717,502.2421,500.9717,501.732,2798.0
2022-01-19 14:00:00,521.27,521.79,521.27,521.55,1843.0,501.6935,502.194,501.6935,501.963,1843.0
2022-01-19 14:05:00,521.43,521.43,520.14,520.32,900.0,501.8475,501.8475,500.606,500.7792,900.0
2022-01-19 14:10:00,519.92,520.3,519.57,519.57,1649.0,500.3942,500.76,500.0574,500.0574,1649.0
2022-01-19 14:15:00,519.89,520.25,519.56,520.0,3174.0,500.3654,500.7118,500.0478,500.4712,3174.0
2022-01-19 14:20:00,520.0,520.2,519.28,520.1,1650.0,500.4712,500.6637,499.7783,500.5675,1650.0
2022-01-19 14:25:00,520.0,520.25,519.55,519.7,2232.0,500.4712,500.7118,500.0381,500.1825,2232.0
2022-01-19 14:30:00,519.7,520.33,519.21,520.04,3317.0,500.1825,500.7888,499.7109,500.5097,3317.0
2022-01-19 14:35:00,520.35,520.35,519.95,520.0,1529.0,500.8081,500.8081,500.4231,500.4712,1529.0
2022-01-19 14:40:00,520.1,521.14,519.62,520.28,3931.0,500.5675,501.5684,500.1055,500.7407,3931.0
2022-01-19 14:45:00,520.91,520.91,520.07,520.07,1200.0,501.3471,501.3471,500.5386,500.5386,1200.0
2022-01-19 14:50:00,520.35,520.53,519.07,520.03,5489.0,500.8081,500.9813,499.5762,500.5001,5489.0
2022-01-19 14:55:00,519.88,520.68,519.49,520.68,2530.0,500.3557,501.1257,499.9804,501.1257,2530.0
2022-01-19 15:00:00,519.95,520.15,519.18,519.59,3507.0,500.4231,500.6156,499.682,500.0766,3507.0
2022-01-19 15:05:00,519.59,520.11,519.27,519.55,2646.0,500.0766,500.5771,499.7686,500.0381,2646.0
2022-01-19 15:10:00,519.66,519.66,518.05,518.9,8969.0,500.144,500.144,498.5945,499.4125,8969.0
2022-01-19 15:15:00,519.02,519.21,516.73,517.25,4029.0,499.528,499.7109,497.324,497.8245,4029.0
2022-01-19 15:20:00,517.43,518.23,517.11,518.14,10700.0,497.9977,498.7677,497.6898,498.6811,10700.0
2022-01-19 15:25:00,518.12,518.9,517.69,517.85,3637.0,498.6618,499.4125,498.248,498.402,3637.0
2022-01-19 15:30:00,517.86,518.0,517.05,517.31,3712.0,498.4116,498.5463,497.632,497.8823,3712.0
2022-01-19 15:35:00,517.4,517.87,516.92,517.15,3048.0,497.9689,498.4212,497.5069,497.7283,3048.0
2022-01-19 15:40:00,516.59,517.64,516.59,517.13,2266.0,497.1893,498.1999,497.1893,497.709,2266.0
2022-01-19 15:45:00,516.9,517.39,516.73,517.39,2964.0,497.4876,497.9592,497.324,497.9592,2964.0
2022-01-19 15:50:00,516.5,516.5,514.62,514.62,2870.0,497.1027,497.1027,495.2933,495.2933,2870.0
2022-01-19 15:55:00,514.17,514.74,512.83,513.66,24300.0,494.8602,495.4088,493.5705,494.3693,24300.0
2022-01-20 09:30:00,520.03,521.67,517.88,519.06,25001.0,500.5001,502.0785,498.4308,499.5665,25001.0
2022-01-20 09:35:00,519.07,524.92,518.8,524.48,11807.0,499.5762,505.2065,499.3163,504.783,11807.0
2022-01-20 09:40:00,525.49,529.57,524.45,528.94,4475.0,505.755,509.6818,504.7541,509.0755,4475.0
2022-01-20 09:45:00,529.27,532.69,528.48,532.69,8988.0,509.3931,512.6847,508.6328,512.6847,8988.0
2022-01-20 09:50:00,531.49,531.49,528.03,529.8,2058.0,511.5297,511.5297,508.1997,509.9032,2058.0
2022-01-20 09:55:00,530.02,530.16,528.51,528.51,1805.0,510.1149,510.2497,508.6616,508.6616,1805.0
2022-01-20 10:00:00,527.44,531.41,527.43,530.96,15926.0,507.6318,511.4527,507.6222,511.0196,15926.0
2022-01-20 10:05:00,531.15,531.67,530.27,531.67,800.0,511.2025,511.703,510.3555,511.703,800.0
2022-01-20 10:10:00,530.43,530.43,527.27,528.39,1200.0,510.5095,510.5095,507.4682,508.5461,1200.0
2022-01-20 10:15:00,527.72,527.98,524.83,524.9,1845.0,507.9013,508.1515,505.1198,505.1872,1845.0
2022-01-20 10:20:00,525.57,527.32,525.13,527.17,2453.0,505.832,507.5163,505.4086,507.372,2453.0
2022-01-20 10:25:00,527.4,527.4,524.9,526.7,2204.0,507.5933,507.5933,505.1872,506.9196,2204.0
2022-01-20 10:30:00,527.81,528.53,527.16,527.16,1500.0,507.9879,508.6809,507.3623,507.3623,1500.0
2022-01-20 10:35:00,527.6,528.54,526.8,527.08,3750.0,507.7858,508.6905,507.0159,507.2853,3750.0
2022-01-20 10:40:00,527.07,527.31,525.85,525.85,1400.0,507.2757,507.5067,506.1015,506.1015,1400.0
2022-01-20 10:45:00,527.28,527.44,526.56,527.44,1405.0,507.4778,507.6318,506.7849,507.6318,1405.0
2022-01-20 10:50:00,527.15,527.79,527.11,527.49,1246.0,507.3527,507.9687,507.3142,507.6799,1246.0
2022-01-20 10:55:00,527.57,528.18,525.94,526.98,16438.0,507.7569,508.344,506.1881,507.1891,16438.0
2022-01-20 11:00:00,527.35,529.53,527.35,529.11,13180.0,507.5452,509.6433,507.5452,509.2391,13180.0
2022-01-20 11:05:00,529.78,530.14,528.53,529.65,5399.0,509.8839,510.2304,508.6809,509.7588,5399.0
2022-01-20 11:10:00,529.46,530.16,529.31,529.96,2853.0,509.576,510.2497,509.4316,510.0572,2853.0
2022-01-20 11:15:00,529.8,530.04,529.21,530.04,3517.0,509.9032,510.1342,509.3353,510.1342,3517.0
2022-01-20 11:20:00,529.31,530.06,529.21,529.97,4136.0,509.4316,510.1534,509.3353,510.0668,4136.0
2022-01-20 11:25:00,530.0,531.03,529.1,531.03,2756.0,510.0957,511.087,509.2295,511.087,2756.0
2022-01-20 11:30:00,530.96,531.49,530.61,531.0,1706.0,511.0196,511.5297,510.6828,511.0581,1706.0
2022-01-20 11:35:00,530.79,531.13,530.26,530.26,1000.0,510.856,511.1832,510.3459,510.3459,1000.0
2022-01-20 11:40:00,530.12,530.18,526.71,526.71,1504.0,510.2112,510.2689,506.9292,506.9292,1504.0
2022-01-20 11:45:00,526.39,527.9,526.39,526.99,1810.0,506.6212,508.0745,506.6212,507.1987,1810.0
2022-01-20 11:50:00,527.1,527.98,526.97,526.97,944.0,507.3046,508.1515,507.1795,507.1795,944.0
2022-01-20 11:55:00,526.88,528.2,526.2,527.16,1948.0,507.0928,508.3633,506.4384,507.3623,1948.0
2022-01-20 12:00:00,526.97,528.04,526.97,528.04,400.0,507.1795,508.2093,507.1795,508.2093,400.0
2022-01-20 12:05:00,527.42,527.73,527.08,527.73,1100.0,507.6126,507.9109,507.2853,507.9109,1100.0
2022-01-20 12:10:00,527.52,527.73,527.28,527.73,492.0,507.7088,507.9109,507.4778,507.9109,492.0
2022-01-20 12:15:00,527.49,528.18,527.49,527.97,1546.0,507.6799,508.344,507.6799,508.1419,1546.0
2022-01-20 12:20:00,527.97,528.13,527.75,528.13,2434.0,508.1419,508.2959,507.9302,508.2959,2434.0
2022-01-20 12:25:00,527.36,528.87,527.36,528.81,1960.0,507.5548,509.0081,507.5548,508.9504,1960.0
2022-01-20 12:30:00,528.96,529.11,528.51,528.75,2116.0,509.0947,509.2391,508.6616,508.8926,2116.0
2022-01-20 12:35:00,529.1,529.8,529.09,529.8,500.0,509.2295,509.9032,509.2198,509.9032,500.0
2022-01-20 12:40:00,529.59,529.71,529.59,529.71,200.0,509.7011,509.8166,509.7011,509.8166,200.0
2022-01-20 12:45:00,529.78,529.78,527.93,528.54,6920.0,509.8839,509.8839,508.1034,508.6905,6920.0
2022-01-20 12:50:00,528.36,528.82,527.98,528.29,7791.0,508.5173,508.96,508.1515,508.4499,7791.0
2022-01-20 12:55:00,527.85,528.88,527.78,528.88,2876.0,508.0264,509.0177,507.959,509.0177,2876.0
2022-01-20 13:00:00,528.54,529.22,526.78,526.78,2503.0,508.6905,509.345,506.9966,506.9966,2503.0
2022-01-20 13:05:00,527.09,527.45,526.63,526.8,2276.0,507.295,507.6414,506.8522,507.0159,2276.0
2022-01-20 13:10:00,526.33,527.34,526.33,527.34,1149.0,506.5635,507.5356,506.5635,507.5356,1149.0
2022-01-20 13:15:00,527.66,527.66,527.0,527.0,300.0,507.8436,507.8436,507.2083,507.2083,300.0
2022-01-20 13:20:00,527.04,527.14,526.04,526.8,1700.0,507.2468,507.3431,506.2844,507.0159,1700.0
2022-01-20 13:25:00,526.31,526.69,525.73,525.8,1416.0,506.5443,506.91,505.986,506.0534,1416.0
2022-01-20 13:30:00,525.76,526.12,525.07,525.63,2206.0,506.0149,506.3614,505.3508,505.8898,2206.0
2022-01-20 13:35:00,525.47,526.12,525.18,526.12,1510.0,505.7358,506.3614,505.4567,506.3614,1510.0
2022-01-20 13:40:00,526.29,527.95,526.29,527.81,2300.0,506.525,508.1227,506.525,507.9879,2300.0
2022-01-20 13:45:00,527.37,528.82,526.82,528.33,3931.0,507.5644,508.96,507.0351,508.4884,3931.0
2022-01-20 13:50:00,528.59,530.0,528.59,528.76,2112.0,508.7386,510.0957,508.7386,508.9022,2112.0
2022-01-20 13:55:00,529.45,529.45,527.28,527.28,1500.0,509.5663,509.5663,507.4778,507.4778,1500.0
2022-01-20 14:00:00,527.31,529.05,527.0,528.73,3066.0,507.5067,509.1814,507.2083,508.8734,3066.0
2022-01-20 14:05:00,529.03,529.03,528.2,528.65,1087.0,509.1621,509.1621,508.3633,508.7964,1087.0
2022-01-20 14:10:00,528.63,528.66,526.56,526.57,800.0,508.7771,508.806,506.7849,506.7945,800.0
2022-01-20 14:15:00,526.33,527.0,526.31,526.87,2060.0,506.5635,507.2083,506.5443,507.0832,2060.0
2022-01-20 14:20:00,526.7,526.97,526.4,526.75,920.0,506.9196,507.1795,506.6309,506.9677,920.0
2022-01-20 14:25:00,526.72,527.14,526.12,526.12,1250.0,506.9389,507.3431,506.3614,506.3614,1250.0
2022-01-20 14:30:00,525.98,526.19,525.2,525.43,3436.0,506.2266,506.4288,505.4759,505.6973,3436.0
2022-01-20 14:35:00,525.59,525.59,524.21,524.3,5109.0,505.8513,505.8513,504.5231,504.6097,5109.0
2022-01-20 14:40:00,523.73,524.46,523.56,523.58,1468.0,504.0611,504.7637,503.8975,503.9168,1468.0
2022-01-20 14:45:00,523.69,524.6,523.51,524.6,4426.0,504.0226,504.8985,503.8494,504.8985,4426.0
2022-01-20 14:50:00,524.48,524.79,523.64,523.93,3376.0,504.783,505.0813,503.9745,504.2536,3376.0
2022-01-20 14:55:00,524.18,524.45,523.09,523.89,3851.0,504.4942,504.7541,503.4452,504.2151,3851.0
2022-01-20 15:00:00,523.65,525.31,523.04,523.63,8618.0,503.9842,505.5818,503.3971,503.9649,8618.0
2022-01-20 15:05:00,524.08,524.08,522.34,523.0,5863.0,504.398,504.398,502.7233,503.3586,5863.0
2022-01-20 15:10:00,523.0,523.63,522.97,523.29,8048.0,503.3586,503.9649,503.3297,503.6377,8048.0
2022-01-20 15:15:00,523.13,524.23,523.03,524.22,9870.0,503.4837,504.5424,503.3874,504.5327,9870.0
2022-01-20 15:20:00,524.21,524.51,523.48,523.74,10543.0,504.5231,504.8119,503.8205,504.0708,10543.0
2022-01-20 15:25:00,523.69,523.77,522.33,523.22,10704.0,504.0226,504.0996,502.7137,503.5703,10704.0
2022-01-20 15:30:00,522.67,523.04,521.53,523.04,9007.0,503.041,503.3971,501.9438,503.3971,9007.0
2022-01-20 15:35:00,523.03,523.03,521.35,522.14,9223.0,503.3874,503.3874,501.7705,502.5309,9223.0
2022-01-20 15:40:00,522.44,522.44,520.48,520.52,2935.0,502.8196,502.8196,500.9332,500.9717,2935.0
2022-01-20 15:45:00,519.89,519.94,518.01,518.06,3366.0,500.3654,500.4135,498.556,498.6041,3366.0
2022-01-20 15:50:00,518.25,519.28,516.19,516.19,5187.0,498.7869,499.7783,496.8043,496.8043,5187.0
2022-01-20 15:55:00,516.19,516.85,514.75,516.4,14956.0,496.8043,497.4395,495.4184,497.0064,14956.0
2022-01-21 09:30:00,513.73,515.4,511.93,515.4,22252.0,494.4367,496.044,492.7043,496.044,22252.0
2022-01-21 09:35:00,515.4,515.4,511.31,513.98,3120.0,496.044,496.044,492.1076,494.6773,3120.0
2022-01-21 09:40:00,514.33,515.28,512.09,513.2,3929.0,495.0142,495.9285,492.8583,493.9266,3929.0
2022-01-21 09:45:00,512.34,515.98,511.85,513.82,6307.0,493.0989,496.6022,492.6273,494.5233,6307.0
2022-01-21 09:50:00,513.18,513.87,509.0,510.71,4488.0,493.9074,494.5714,489.8843,491.5301,4488.0
2022-01-21 09:55:00,509.81,510.79,508.9,509.09,3271.0,490.6639,491.6071,489.7881,489.971,3271.0
2022-01-21 10:00:00,509.49,509.54,506.58,507.62,20099.0,490.3559,490.4041,487.5552,488.5562,20099.0
2022-01-21 10:05:00,507.8,509.21,505.76,506.08,6358.0,488.7294,490.0864,486.766,487.074,6358.0
2022-01-21 10:10:00,506.09,506.36,503.68,505.23,4114.0,487.0836,487.3435,484.7641,486.2559,4114.0
2022-01-21 10:15:00,504.95,507.82,504.69,505.89,4372.0,485.9864,488.7487,485.7362,486.8911,4372.0
2022-01-21 10:20:00,506.34,506.56,503.76,506.56,2975.0,487.3242,487.536,484.8411,487.536,2975.0
2022-01-21 10:25:00,506.8,508.78,506.04,508.41,4753.0,487.767,489.6726,487.0355,489.3165,4753.0
2022-01-21 10:30:00,507.59,510.93,507.59,510.03,4221.0,488.5273,491.7419,488.5273,490.8757,4221.0
2022-01-21 10:35:00,510.44,511.74,509.59,510.16,3446.0,491.2703,492.5214,490.4522,491.0008,3446.0
2022-01-21 10:40:00,509.82,510.79,507.39,508.3,2468.0,490.6735,491.6071,488.3348,489.2106,2468.0
2022-01-21 10:45:00,508.21,509.07,506.7,509.03,3111.0,489.124,489.9517,487.6707,489.9132,3111.0
2022-01-21 10:50:00,509.52,512.19,509.52,511.93,2622.0,490.3848,492.9545,490.3848,492.7043,2622.0
2022-01-21 10:55:00,511.21,511.8,508.63,509.95,2200.0,492.0113,492.5792,489.5282,490.7987,2200.0
2022-01-21 11:00:00,511.23,511.93,509.63,511.93,2020.0,492.0306,492.7043,490.4907,492.7043,2020.0
2022-01-21 11:05:00,511.21,513.52,511.19,513.51,3387.0,492.0113,494.2346,491.9921,494.225,3387.0
2022-01-21 11:10:00,513.14,514.63,510.48,510.48,3300.0,493.8689,495.3029,491.3088,491.3088,3300.0
2022-01-21 11:15:00,510.14,513.16,510.14,512.54,7100.0,490.9815,493.8881,490.9815,493.2914,7100.0
2022-01-21 11:20:00,512.54,514.89,511.24,514.89,6700.0,493.2914,495.5531,492.0402,495.5531,6700.0
2022-01-21 11:25:00,513.93,514.18,512.68,513.96,1881.0,494.6292,494.8698,493.4261,494.6581,1881.0
2022-01-21 11:30:00,513.15,514.18,511.87,513.91,2124.0,493.8785,494.8698,492.6466,494.6099,2124.0
2022-01-21 11:35:00,514.34,515.04,511.01,511.01,6106.0,495.0238,495.6975,491.8188,491.8188,6106.0
2022-01-21 11:40:00,511.72,513.61,511.17,513.43,1958.0,492.5022,494.3212,491.9728,494.148,1958.0
2022-01-21 11:45:00,513.63,513.67,510.81,511.95,2512.0,494.3405,494.379,491.6264,492.7235,2512.0
2022-01-21 11:50:00,512.09,512.43,510.07,510.78,2000.0,492.8583,493.1855,490.9142,491.5975,2000.0
2022-01-21 11:55:00,510.4,510.55,509.2,510.43,2200.0,491.2318,491.3761,490.0768,491.2606,2200.0
2022-01-21 12:00:00,510.41,512.05,510.26,512.05,2100.0,491.2414,492.8198,491.097,492.8198,2100.0
2022-01-21 12:05:00,511.09,512.79,511.09,511.92,1110.0,491.8958,493.532,491.8958,492.6947,1110.0
2022-01-21 12:10:00,511.58,511.93,509.67,511.22,2600.0,492.3674,492.7043,490.5292,492.021,2600.0
2022-01-21 12:15:00,511.22,511.4,509.54,509.64,2298.0,492.021,492.1942,490.4041,490.5003,2298.0
2022-01-21 12:20:00,510.32,511.23,509.12,511.21,7772.0,491.1548,492.0306,489.9998,492.0113,7772.0
2022-01-21 12:25:00,511.63,512.88,511.46,511.46,2733.0,492.4156,493.6186,492.2519,492.2519,2733.0
2022-01-21 12:30:00,511.55,512.05,510.13,510.96,3076.0,492.3386,492.8198,490.9719,491.7707,3076.0
2022-01-21 12:35:00,512.23,512.23,508.8,511.49,1500.0,492.993,492.993,489.6918,492.2808,1500.0
2022-01-21 12:40:00,510.5,511.04,509.81,509.81,1179.0,491.328,491.8477,490.6639,490.6639,1179.0
2022-01-21 12:45:00,510.9,511.55,509.42,509.42,1425.0,491.713,492.3386,490.2886,490.2886,1425.0
2022-01-21 12:50:00,509.14,509.8,508.05,509.15,3167.0,490.0191,490.6543,488.97,490.0287,3167.0
2022-01-21 12:55:00,509.55,510.67,509.24,510.01,1853.0,490.4137,491.4916,490.1153,490.8564,1853.0
2022-01-21 13:00:00,510.32,510.85,508.97,509.42,1889.0,491.1548,491.6649,489.8555,490.2886,1889.0
2022-01-21 13:05:00,509.86,510.2,508.94,509.89,700.0,490.712,491.0393,489.8266,490.7409,700.0
2022-01-21 13:10:00,510.09,511.65,510.09,510.35,1629.0,490.9334,492.4348,490.9334,491.1836,1629.0
2022-01-21 13:15:00,511.13,511.13,509.17,510.0,2247.0,491.9343,491.9343,490.048,490.8468,2247.0
2022-01-21 13:20:00,509.9,509.9,508.05,508.36,2100.0,490.7505,490.7505,488.97,489.2684,2100.0
2022-01-21 13:25:00,508.52,509.33,507.92,509.15,1400.0,489.4224,490.2019,488.8449,490.0287,1400.0
2022-01-21 13:30:00,508.67,509.42,507.97,509.42,2342.0,489.5667,490.2886,488.893,490.2886,2342.0
2022-01-21 13:35:00,509.02,509.58,508.73,508.96,1500.0,489.9036,490.4426,489.6245,489.8458,1500.0
2022-01-21 13:40:00,509.76,511.3,509.11,511.01,1302.0,490.6158,492.098,489.9902,491.8188,1302.0
2022-01-21 13:45:00,510.87,510.87,508.7,509.95,1272.0,491.6841,491.6841,489.5956,490.7987,1272.0
2022-01-21 13:50:00,509.76,510.92,509.21,510.92,3446.0,490.6158,491.7322,490.0864,491.7322,3446.0
2022-01-21 13:55:00,510.29,510.29,507.22,507.64,1279.0,491.1259,491.1259,488.1712,488.5754,1279.0
2022-01-21 14:00:00,507.9,509.43,507.51,509.06,1504.0,488.8256,490.2982,488.4503,489.9421,1504.0
2022-01-21 14:05:00,510.07,510.67,508.61,509.54,1819.0,490.9142,491.4916,489.509,490.4041,1819.0
2022-01-21 14:10:00,509.4,509.67,507.84,508.83,2500.0,490.2693,490.5292,488.7679,489.7207,2500.0
2022-01-21 14:15:00,508.65,509.27,508.21,509.02,1102.0,489.5475,490.1442,489.124,489.9036,1102.0
2022-01-21 14:20:00,508.25,510.24,508.24,509.7,2635.0,489.1625,491.0778,489.1529,490.558,2635.0
2022-01-21 14:25:00,509.5,509.5,506.69,507.17,2952.0,490.3656,490.3656,487.6611,488.1231,2952.0
2022-01-21 14:30:00,507.52,507.52,506.06,506.06,1198.0,488.4599,488.4599,487.0547,487.0547,1198.0
2022-01-21 14:35:00,506.89,508.87,506.24,508.87,2935.0,487.8536,489.7592,487.228,489.7592,2935.0
2022-01-21 14:40:00,508.7,509.31,507.07,507.51,2769.0,489.5956,490.1827,488.0268,488.4503,2769.0
2022-01-21 14:45:00,507.36,508.29,507.36,508.29,2702.0,488.3059,489.201,488.3059,489.201,2702.0
2022-01-21 14:50:00,508.53,508.53,507.38,507.56,2292.0,489.432,489.432,488.3252,488.4984,2292.0
2022-01-21 14:55:00,507.45,507.65,504.79,504.94,2303.0,488.3925,488.585,485.8324,485.9768,2303.0
2022-01-21 15:00:00,504.96,506.1,504.4,504.81,2956.0,485.9961,487.0932,485.4571,485.8517,2956.0
2022-01-21 15:05:00,504.79,504.79,503.5,504.52,6752.0,485.8324,485.8324,484.5909,485.5726,6752.0
2022-01-21 15:10:00,503.36,504.2,502.83,503.74,5362.0,484.4561,485.2646,483.9461,484.8219,5362.0
2022-01-21 15:15:00,503.59,505.86,503.17,505.05,3353.0,484.6775,486.8623,484.2733,486.0827,3353.0
2022-01-21 15:20:00,504.71,505.09,503.62,504.3,5019.0,485.7554,486.1212,484.7064,485.3608,5019.0
2022-01-21 15:25:00,503.65,504.34,502.21,503.37,6775.0,484.7353,485.3993,483.3493,484.4658,6775.0
2022-01-21 15:30:00,503.47,504.22,502.29,503.53,7140.0,484.562,485.2839,483.4263,484.6198,7140.0
2022-01-21 15:35:00,503.85,505.6,503.62,505.41,5494.0,484.9277,486.612,484.7064,486.4292,5494.0
2022-01-21 15:40:00,505.63,506.78,504.35,504.35,3862.0,486.6409,487.7477,485.409,485.409,3862.0
2022-01-21 15:45:00,503.84,504.66,503.28,503.8,7328.0,484.9181,485.7073,484.3792,484.8796,7328.0
2022-01-21 15:50:00,503.45,504.31,501.06,501.33,12114.0,484.5428,485.3705,482.2425,482.5024,12114.0
2022-01-21 15:55:00,501.08,503.05,499.58,500.82,37831.0,482.2618,484.1578,480.8181,482.0115,37831.0
2022-01-24 09:30:00,490.2,491.0,484.95,490.69,13771.0,471.7904,472.5603,466.7375,472.262,13771.0
2022-01-24 09:35:00,491.66,492.85,487.21,487.44,7898.0,473.1955,474.3409,468.9127,469.134,7898.0
2022-01-24 09:40:00,488.03,491.23,485.97,486.53,5046.0,469.7019,472.7817,467.7192,468.2582,5046.0
2022-01-24 09:45:00,486.22,489.28,483.56,487.17,14847.0,467.9598,470.9049,465.3997,468.8742,14847.0
2022-01-24 09:50:00,487.18,487.74,482.94,486.75,5414.0,468.8838,469.4228,464.803,468.4699,5414.0
2022-01-24 09:55:00,486.75,487.07,483.57,483.57,19136.0,468.4699,468.7779,465.4094,465.4094,19136.0
2022-01-24 10:00:00,486.03,488.41,483.86,487.0,18920.0,467.777,470.0676,465.6885,468.7106,18920.0
2022-01-24 10:05:00,485.29,485.76,482.42,482.42,11109.0,467.0648,467.5171,464.3026,464.3026,11109.0
2022-01-24 10:10:00,481.48,486.15,480.0,486.03,14112.0,463.3979,467.8925,461.9734,467.777,14112.0
2022-01-24 10:15:00,485.94,486.21,481.76,481.76,4495.0,467.6904,467.9502,463.6673,463.6673,4495.0
2022-01-24 10:20:00,481.63,484.51,480.87,484.5,9821.0,463.5422,466.3141,462.8108,466.3044,9821.0
2022-01-24 10:25:00,484.59,487.16,483.16,484.68,5200.0,466.3911,468.8645,465.0148,466.4777,5200.0
2022-01-24 10:30:00,484.89,489.27,484.85,489.25,3735.0,466.6798,470.8953,466.6413,470.8761,3735.0
2022-01-24 10:35:00,487.92,490.1,486.7,489.24,4522.0,469.596,471.6941,468.4218,470.8664,4522.0
2022-01-24 10:40:00,488.89,488.89,485.43,487.85,9654.0,470.5296,470.5296,467.1995,469.5286,9654.0
2022-01-24 10:45:00,486.6,486.6,482.88,482.91,8822.0,468.3256,468.3256,464.7453,464.7742,8822.0
2022-01-24 10:50:00,483.65,487.89,482.65,486.79,4750.0,465.4864,469.5671,464.5239,468.5084,4750.0
2022-01-24 10:55:00,486.84,488.65,485.02,485.02,5034.0,468.5566,470.2986,466.8049,466.8049,5034.0
2022-01-24 11:00:00,484.66,484.91,481.87,484.43,3226.0,466.4584,466.699,463.7732,466.2371,3226.0
2022-01-24 11:05:00,484.91,484.91,482.15,482.91,8022.0,466.699,466.699,464.0427,464.7742,8022.0
2022-01-24 11:10:00,483.43,484.4,482.0,482.86,5116.0,465.2746,466.2082,463.8983,464.726,5116.0
2022-01-24 11:15:00,482.22,483.35,481.07,483.1,7212.0,464.1101,465.1976,463.0033,464.957,7212.0
2022-01-24 11:20:00,483.22,485.0,482.36,483.09,5130.0,465.0725,466.7857,464.2448,464.9474,5130.0
2022-01-24 11:25:00,483.61,483.63,481.01,482.17,6912.0,465.4479,465.4671,462.9455,464.0619,6912.0
2022-01-24 11:30:00,482.97,484.03,481.58,483.0,2474.0,464.8319,465.8521,463.4941,464.8608,2474.0
2022-01-24 11:35:00,482.66,483.29,480.92,481.3,3829.0,464.5335,465.1399,462.8589,463.2246,3829.0
2022-01-24 11:40:00,481.02,481.02,479.36,479.61,2855.0,462.9551,462.9551,461.3575,461.5981,2855.0
2022-01-24 11:45:00,479.29,480.21,476.63,477.86,10377.0,461.2901,462.1756,458.73,459.9138,10377.0
2022-01-24 11:50:00,477.1,481.22,476.19,481.22,12545.0,459.1824,463.1476,458.3065,463.1476,12545.0
2022-01-24 11:55:00,481.92,482.15,479.51,481.78,3946.0,463.8213,464.0427,461.5018,463.6866,3946.0
2022-01-24 12:00:00,481.7,481.77,478.33,478.33,4023.0,463.6096,463.677,460.3662,460.3662,4023.0
2022-01-24 12:05:00,478.71,479.54,477.54,479.23,3387.0,460.7319,461.5307,459.6058,461.2324,3387.0
2022-01-24 12:10:00,478.61,478.74,475.79,477.88,3734.0,460.6356,460.7608,457.9215,459.9331,3734.0
2022-01-24 12:15:00,477.07,477.64,475.0,477.64,3201.0,459.1535,459.7021,457.1612,459.7021,3201.0
2022-01-24 12:20:00,477.18,479.06,477.18,477.98,2508.0,459.2593,461.0687,459.2593,460.0293,2508.0
2022-01-24 12:25:00,478.12,480.34,476.08,479.18,4552.0,460.164,462.3007,458.2007,461.1842,4552.0
2022-01-24 12:30:00,479.29,479.29,476.62,478.17,5623.0,461.2901,461.2901,458.7204,460.2122,5623.0
2022-01-24 12:35:00,478.98,479.7,477.41,478.69,3177.0,460.9917,461.6847,459.4807,460.7126,3177.0
2022-01-24 12:40:00,478.93,481.76,478.21,480.19,2807.0,460.9436,463.6673,460.2507,462.1563,2807.0
2022-01-24 12:45:00,480.74,482.92,480.6,481.56,3173.0,462.6856,464.7838,462.5509,463.4749,3173.0
2022-01-24 12:50:00,480.63,483.97,480.12,483.56,2835.0,462.5798,465.7943,462.0889,465.3997,2835.0
2022-01-24 12:55:00,484.03,484.79,482.58,482.58,5042.0,465.8521,466.5836,464.4565,464.4565,5042.0
2022-01-24 13:00:00,483.19,485.1,482.75,484.25,4276.0,465.0436,466.8819,464.6202,466.0638,4276.0
2022-01-24 13:05:00,484.77,488.36,484.77,487.3,3286.0,466.5643,470.0195,466.5643,468.9993,3286.0
2022-01-24 13:10:00,486.38,489.99,486.38,489.4,4990.0,468.1138,471.5883,468.1138,471.0204,4990.0
2022-01-24 13:15:00,488.7,491.06,488.44,490.16,3701.0,470.3467,472.6181,470.0965,471.7519,3701.0
2022-01-24 13:20:00,490.15,490.15,488.54,488.54,1800.0,471.7423,471.7423,470.1927,470.1927,1800.0
2022-01-24 13:25:00,489.22,490.0,488.5,489.45,2386.0,470.8472,471.5979,470.1542,471.0685,2386.0
2022-01-24 13:30:00,489.03,491.67,488.9,491.67,2861.0,470.6643,473.2052,470.5392,473.2052,2861.0
2022-01-24 13:35:00,491.74,492.61,489.75,492.08,2492.0,473.2725,474.1099,471.3573,473.5998,2492.0
2022-01-24 13:40:00,492.28,492.91,490.75,491.53,3585.0,473.7923,474.3986,472.3197,473.0704,3585.0
2022-01-24 13:45:00,492.09,494.34,492.08,494.0,3262.0,473.6094,475.7749,473.5998,475.4477,3262.0
2022-01-24 13:50:00,494.99,496.7,494.26,496.7,3251.0,476.4005,478.0463,475.6979,478.0463,3251.0
2022-01-24 13:55:00,496.5,497.54,495.76,497.54,2671.0,477.8538,478.8547,477.1416,478.8547,2671.0
2022-01-24 14:00:00,497.55,499.24,495.99,495.99,2594.0,478.8643,480.4909,477.3629,477.3629,2594.0
2022-01-24 14:05:00,496.75,498.27,496.12,497.61,4313.0,478.0944,479.5573,477.488,478.9221,4313.0
2022-01-24 14:10:00,498.01,498.49,494.44,495.7,2449.0,479.3071,479.769,475.8711,477.0838,2449.0
2022-01-24 14:15:00,496.11,496.79,494.89,495.1,3611.0,477.4784,478.1329,476.3042,476.5064,3611.0
2022-01-24 14:20:00,495.74,496.68,492.66,492.66,3675.0,477.1223,478.027,474.158,474.158,3675.0
2022-01-24 14:25:00,493.6,494.94,491.88,492.62,5249.0,475.0627,476.3524,473.4073,474.1195,5249.0
2022-01-24 14:30:00,492.62,495.11,492.37,493.07,5606.0,474.1195,476.516,473.8789,474.5526,5606.0
2022-01-24 14:35:00,493.14,493.32,490.4,491.37,2533.0,474.62,474.7932,471.9829,472.9164,2533.0
2022-01-24 14:40:00,490.02,492.04,489.32,490.6,7764.0,471.6171,473.5613,470.9434,472.1754,7764.0
2022-01-24 14:45:00,490.06,493.78,489.16,493.71,3651.0,471.6556,475.2359,470.7894,475.1686,3651.0
2022-01-24 14:50:00,493.82,493.82,490.26,492.28,5617.0,475.2744,475.2744,471.8481,473.7923,5617.0
2022-01-24 14:55:00,492.79,494.5,492.24,494.11,5188.0,474.2831,475.9289,473.7538,475.5535,5188.0
2022-01-24 15:00:00,495.46,497.04,494.91,494.91,5170.0,476.8528,478.3735,476.3235,476.3235,5170.0
2022-01-24 15:05:00,495.78,496.6,495.08,496.6,16087.0,477.1608,477.95,476.4871,477.95,16087.0
2022-01-24 15:10:00,496.81,499.37,496.81,498.98,4520.0,478.1521,480.616,478.1521,480.2406,4520.0
2022-01-24 15:15:00,499.19,499.84,497.59,497.84,12802.0,480.4428,481.0683,478.9028,479.1435,12802.0
2022-01-24 15:20:00,498.11,499.76,497.53,499.01,3550.0,479.4033,480.9913,478.8451,480.2695,3550.0
2022-01-24 15:25:00,499.39,501.14,499.0,499.97,9312.0,480.6352,482.3195,480.2599,481.1935,9312.0
2022-01-24 15:30:00,499.79,504.62,498.97,503.89,14487.0,481.0202,485.6688,480.231,484.9662,14487.0
2022-01-24 15:35:00,504.02,504.69,502.76,504.69,7183.0,485.0914,485.7362,483.8787,485.7362,7183.0
2022-01-24 15:40:00,504.26,504.33,498.88,500.25,4319.0,485.3223,485.3897,480.1444,481.4629,4319.0
2022-01-24 15:45:00,500.27,505.36,500.27,504.08,5005.0,481.4822,486.381,481.4822,485.1491,5005.0
2022-01-24 15:50:00,505.17,507.79,504.72,506.87,15264.0,486.1982,488.7198,485.7651,487.8343,15264.0
2022-01-24 15:55:00,506.16,508.34,504.5,507.75,53150.0,487.151,489.2491,485.5533,488.6813,53150.0
2022-01-25 09:30:00,495.27,501.43,495.27,500.93,5307.0,476.67,482.5986,476.67,482.1174,5307.0
2022-01-25 09:35:00,500.41,500.98,496.07,498.48,2658.0,481.6169,482.1655,477.4399,479.7594,2658.0
2022-01-25 09:40:00,497.86,498.56,492.6,493.61,3755.0,479.1627,479.8364,474.1002,475.0723,3755.0
2022-01-25 09:45:00,492.99,494.52,489.79,489.79,5117.0,474.4756,475.9481,471.3958,471.3958,5117.0
2022-01-25 09:50:00,491.04,493.01,490.21,492.21,9033.0,472.5988,474.4948,471.8,473.7249,9033.0
2022-01-25 09:55:00,492.2,495.2,491.18,493.64,8151.0,473.7153,476.6026,472.7336,475.1012,8151.0
2022-01-25 10:00:00,493.5,495.13,492.1,493.24,9276.0,474.9664,476.5352,473.619,474.7162,9276.0
2022-01-25 10:05:00,493.39,493.97,491.16,493.97,5896.0,474.8606,475.4188,472.7143,475.4188,5896.0
2022-01-25 10:10:00,494.91,497.7,493.66,497.11,5763.0,476.3235,479.0087,475.1204,478.4409,5763.0
2022-01-25 10:15:00,496.17,498.01,494.43,496.87,5176.0,477.5362,479.3071,475.8615,478.2099,5176.0
2022-01-25 10:20:00,496.13,496.43,494.78,495.29,5265.0,477.4977,477.7864,476.1984,476.6892,5265.0
2022-01-25 10:25:00,495.1,499.31,494.64,499.31,3518.0,476.5064,480.5582,476.0636,480.5582,3518.0
2022-01-25 10:30:00,498.45,500.06,497.6,499.46,2416.0,479.7305,481.2801,478.9125,480.7026,2416.0
2022-01-25 10:35:00,498.47,499.31,497.01,498.12,3513.0,479.7498,480.5582,478.3446,479.4129,3513.0
2022-01-25 10:40:00,498.84,499.46,497.03,499.46,3560.0,480.1059,480.7026,478.3639,480.7026,3560.0
2022-01-25 10:45:00,499.16,500.32,498.28,500.32,2249.0,480.4139,481.5303,479.5669,481.5303,2249.0
2022-01-25 10:50:00,501.03,501.03,498.17,498.5,3916.0,482.2137,482.2137,479.4611,479.7787,3916.0
2022-01-25 10:55:00,498.86,499.05,496.72,497.23,2724.0,480.1251,480.308,478.0655,478.5564,2724.0
2022-01-25 11:00:00,497.25,498.31,496.88,497.5,4884.0,478.5756,479.5958,478.2195,478.8162,4884.0
2022-01-25 11:05:00,497.91,498.36,494.39,495.48,3269.0,479.2108,479.6439,475.823,476.8721,3269.0
2022-01-25 11:10:00,496.04,496.39,492.59,494.08,1825.0,477.4111,477.7479,474.0906,475.5247,1825.0
2022-01-25 11:15:00,493.0,494.68,492.49,494.68,2903.0,474.4852,476.1021,473.9944,476.1021,2903.0
2022-01-25 11:20:00,493.66,494.71,492.5,493.1,5962.0,475.1204,476.131,474.004,474.5815,5962.0
2022-01-25 11:25:00,493.76,495.78,493.69,493.84,5696.0,475.2167,477.1608,475.1493,475.2937,5696.0
2022-01-25 11:30:00,495.14,495.14,494.17,494.53,2123.0,476.5449,476.5449,475.6113,475.9578,2123.0
2022-01-25 11:35:00,493.66,493.66,489.77,490.65,4191.0,475.1204,475.1204,471.3765,472.2235,4191.0
2022-01-25 11:40:00,490.13,491.49,489.64,489.87,6478.0,471.723,473.0319,471.2514,471.4728,6478.0
2022-01-25 11:45:00,490.1,493.21,489.87,493.05,2564.0,471.6941,474.6873,471.4728,474.5333,2564.0
2022-01-25 11:50:00,492.74,494.32,492.48,494.32,2000.0,474.235,475.7556,473.9848,475.7556,2000.0
2022-01-25 11:55:00,493.62,493.62,491.21,492.04,1912.0,475.0819,475.0819,472.7624,473.5613,1912.0
2022-01-25 12:00:00,491.58,493.64,491.56,493.64,1779.0,473.1185,475.1012,473.0993,475.1012,1779.0
2022-01-25 12:05:00,493.46,495.09,493.42,494.01,2076.0,474.9279,476.4967,474.8894,475.4573,2076.0
2022-01-25 12:10:00,492.71,494.08,492.5,494.06,1508.0,474.2061,475.5247,474.004,475.5054,1508.0
2022-01-25 12:15:00,494.15,494.15,491.68,492.81,2500.0,475.592,475.592,473.2148,474.3024,2500.0
2022-01-25 12:20:00,492.95,494.94,492.95,494.94,1800.0,474.4371,476.3524,474.4371,476.3524,1800.0
2022-01-25 12:25:00,494.77,494.77,493.36,493.77,1300.0,476.1887,476.1887,474.8317,475.2263,1300.0
2022-01-25 12:30:00,492.8,493.28,491.54,491.87,1651.0,474.2927,474.7547,473.0801,473.3977,1651.0
2022-01-25 12:35:00,491.64,492.71,491.33,491.33,1961.0,473.1763,474.2061,472.8779,472.8779,1961.0
2022-01-25 12:40:00,491.54,492.6,490.82,492.09,1807.0,473.0801,474.1002,472.3871,473.6094,1807.0
2022-01-25 12:45:00,492.25,492.65,490.94,491.25,1329.0,473.7634,474.1484,472.5026,472.8009,1329.0
2022-01-25 12:50:00,491.25,491.51,490.56,491.13,2032.0,472.8009,473.0512,472.1369,472.6854,2032.0
2022-01-25 12:55:00,491.42,492.04,491.05,491.8,1415.0,472.9646,473.5613,472.6085,473.3303,1415.0
2022-01-25 13:00:00,491.92,492.52,491.46,492.19,1100.0,473.4458,474.0232,473.0031,473.7056,1100.0
2022-01-25 13:05:00,492.06,492.06,490.33,491.47,1563.0,473.5805,473.5805,471.9155,473.0127,1563.0
2022-01-25 13:10:00,491.67,492.78,491.17,492.35,1638.0,473.2052,474.2735,472.7239,473.8596,1638.0
2022-01-25 13:15:00,492.31,493.27,492.08,492.22,2864.0,473.8211,474.7451,473.5998,473.7345,2864.0
2022-01-25 13:20:00,492.65,493.3,491.58,492.91,2146.0,474.1484,474.774,473.1185,474.3986,2146.0
2022-01-25 13:25:00,492.15,495.06,491.65,495.06,1432.0,473.6671,476.4679,473.1859,476.4679,1432.0
2022-01-25 13:30:00,494.9,496.74,494.61,494.61,2200.0,476.3139,478.0848,476.0348,476.0348,2200.0
2022-01-25 13:35:00,495.67,496.18,494.75,496.18,1900.0,477.0549,477.5458,476.1695,477.5458,1900.0
2022-01-25 13:40:00,495.43,497.09,495.26,496.42,2929.0,476.824,478.4216,476.6603,477.7768,2929.0
2022-01-25 13:45:00,496.76,497.38,496.11,497.36,2303.0,478.104,478.7007,477.4784,478.6815,2303.0
2022-01-25 13:50:00,497.05,498.59,496.12,498.59,3014.0,478.3831,479.8653,477.488,479.8653,3014.0
2022-01-25 13:55:00,497.72,499.74,497.62,499.28,2869.0,479.028,480.9721,478.9317,480.5294,2869.0
2022-01-25 14:00:00,499.5,499.5,497.19,498.04,2200.0,480.7411,480.7411,478.5179,479.3359,2200.0
2022-01-25 14:05:00,498.01,498.52,497.33,498.08,5777.0,479.3071,479.7979,478.6526,479.3744,5777.0
2022-01-25 14:10:00,498.12,499.99,498.12,499.89,2606.0,479.4129,481.2127,479.4129,481.1165,2606.0
2022-01-25 14:15:00,499.99,501.09,499.26,500.38,2612.0,481.2127,482.2714,480.5101,481.5881,2612.0
2022-01-25 14:20:00,500.92,501.47,500.1,501.12,2740.0,482.1078,482.6371,481.3186,482.3003,2740.0
2022-01-25 14:25:00,500.75,501.14,499.37,499.89,2312.0,481.9442,482.3195,480.616,481.1165,2312.0
2022-01-25 14:30:00,499.94,500.72,498.66,498.66,3617.0,481.1646,481.9153,479.9327,479.9327,3617.0
2022-01-25 14:35:00,498.89,499.04,497.59,498.17,2500.0,480.154,480.2984,478.9028,479.4611,2500.0
2022-01-25 14:40:00,499.76,501.58,499.76,501.58,2934.0,480.9913,482.743,480.9913,482.743,2934.0
2022-01-25 14:45:00,500.83,502.38,500.83,501.59,3220.0,482.0212,483.513,482.0212,482.7526,3220.0
2022-01-25 14:50:00,501.05,502.43,501.05,501.46,1696.0,482.2329,483.5611,482.2329,482.6275,1696.0
2022-01-25 14:55:00,501.46,503.04,501.35,502.99,3106.0,482.6275,484.1482,482.5216,484.1,3106.0
2022-01-25 15:00:00,503.17,503.17,500.84,501.55,3891.0,484.2733,484.2733,482.0308,482.7141,3891.0
2022-01-25 15:05:00,501.4,501.57,499.31,499.31,2623.0,482.5698,482.7334,480.5582,480.5582,2623.0
2022-01-25 15:10:00,499.32,499.32,498.28,498.66,4778.0,480.5679,480.5679,479.5669,479.9327,4778.0
2022-01-25 15:15:00,498.53,500.72,498.43,500.6,2975.0,479.8075,481.9153,479.7113,481.7998,2975.0
2022-01-25 15:20:00,500.59,500.59,498.57,499.47,2800.0,481.7902,481.7902,479.846,480.7122,2800.0
2022-01-25 15:25:00,498.69,498.78,495.91,496.33,3971.0,479.9615,480.0482,477.2859,477.6902,3971.0
2022-01-25 15:30:00,496.52,496.88,495.53,496.02,6567.0,477.873,478.2195,476.9202,477.3918,6567.0
2022-01-25 15:35:00,495.42,497.4,495.12,497.17,5131.0,476.8143,478.72,476.5256,478.4986,5131.0
2022-01-25 15:40:00,497.52,497.68,495.84,496.14,3914.0,478.8355,478.9895,477.2186,477.5073,3914.0
2022-01-25 15:45:00,495.83,496.75,494.85,494.86,2764.0,477.2089,478.0944,476.2657,476.2754,2764.0
2022-01-25 15:50:00,495.07,495.07,491.45,491.45,13364.0,476.4775,476.4775,472.9934,472.9934,13364.0
2022-01-25 15:55:00,490.83,493.47,490.78,493.42,22247.0,472.3967,474.9376,472.3486,474.8894,22247.0
2022-01-26 09:30:00,503.5,506.34,500.23,503.13,5735.0,484.5909,487.3242,481.4437,484.2348,5735.0
2022-01-26 09:35:00,503.91,508.63,502.52,506.47,6400.0,484.9855,489.5282,483.6477,487.4494,6400.0
2022-01-26 09:40:00,506.53,506.53,503.64,504.94,11867.0,487.5071,487.5071,484.7256,485.9768,11867.0
2022-01-26 09:45:00,505.89,507.36,503.75,506.19,8328.0,486.8911,488.3059,484.8315,487.1799,8328.0
2022-01-26 09:50:00,506.41,509.43,505.78,509.04,21492.0,487.3916,490.2982,486.7853,489.9228,21492.0
2022-01-26 09:55:00,509.04,510.17,507.95,507.98,2890.0,489.9228,491.0104,488.8738,488.9026,2890.0
2022-01-26 10:00:00,509.16,511.72,508.55,510.51,3648.0,490.0383,492.5022,489.4512,491.3376,3648.0
2022-01-26 10:05:00,510.4,511.58,509.88,511.16,4823.0,491.2318,492.3674,490.7313,491.9632,4823.0
2022-01-26 10:10:00,511.01,511.01,509.19,509.19,2045.0,491.8188,491.8188,490.0672,490.0672,2045.0
2022-01-26 10:15:00,509.19,510.08,508.36,509.52,3500.0,490.0672,490.9238,489.2684,490.3848,3500.0
2022-01-26 10:20:00,509.25,511.15,508.53,510.22,12154.0,490.1249,491.9536,489.432,491.0585,12154.0
2022-01-26 10:25:00,510.24,510.76,508.91,509.66,5581.0,491.0778,491.5782,489.7977,490.5195,5581.0
2022-01-26 10:30:00,509.5,509.9,507.73,508.67,4931.0,490.3656,490.7505,488.662,489.5667,4931.0
2022-01-26 10:35:00,508.59,510.38,507.72,508.59,6378.0,489.4897,491.2125,488.6524,489.4897,6378.0
2022-01-26 10:40:00,508.8,510.32,507.64,508.4,8532.0,489.6918,491.1548,488.5754,489.3069,8532.0
2022-01-26 10:45:00,508.4,508.66,506.23,507.08,3488.0,489.3069,489.5571,487.2184,488.0364,3488.0
2022-01-26 10:50:00,506.29,506.95,505.49,506.06,3789.0,487.2761,487.9113,486.5062,487.0547,3789.0
2022-01-26 10:55:00,505.52,507.23,505.05,506.2,12772.0,486.535,488.1808,486.0827,487.1895,12772.0
2022-01-26 11:00:00,505.88,507.13,505.0,505.0,4901.0,486.8815,488.0846,486.0346,486.0346,4901.0
2022-01-26 11:05:00,505.01,508.78,505.01,508.67,14695.0,486.0442,489.6726,486.0442,489.5667,14695.0
2022-01-26 11:10:00,508.67,508.75,506.84,506.84,2696.0,489.5667,489.6437,487.8055,487.8055,2696.0
2022-01-26 11:15:00,506.84,508.79,506.84,507.3,5503.0,487.8055,489.6822,487.8055,488.2482,5503.0
2022-01-26 11:20:00,507.34,509.68,507.33,508.14,10140.0,488.2867,490.5388,488.2771,489.0566,10140.0
2022-01-26 11:25:00,508.14,508.14,506.18,507.89,6586.0,489.0566,489.0566,487.1702,488.816,6586.0
2022-01-26 11:30:00,507.89,507.96,506.4,506.86,6094.0,488.816,488.8834,487.382,487.8247,6094.0
2022-01-26 11:35:00,506.91,506.92,505.93,506.08,1300.0,487.8728,487.8825,486.9296,487.074,1300.0
2022-01-26 11:40:00,506.11,508.53,506.11,507.57,4994.0,487.1029,489.432,487.1029,488.508,4994.0
2022-01-26 11:45:00,508.13,508.97,507.68,508.23,3790.0,489.047,489.8555,488.6139,489.1433,3790.0
2022-01-26 11:50:00,508.24,508.24,507.26,507.75,6000.0,489.1529,489.1529,488.2097,488.6813,6000.0
2022-01-26 11:55:00,507.75,508.07,506.97,508.07,3649.0,488.6813,488.9893,487.9306,488.9893,3649.0
2022-01-26 12:00:00,508.04,509.99,508.03,509.26,7081.0,488.9604,490.8372,488.9508,490.1346,7081.0
2022-01-26 12:05:00,509.05,509.05,508.44,508.81,3122.0,489.9325,489.9325,489.3454,489.7015,3122.0
2022-01-26 12:10:00,508.74,508.97,508.53,508.77,1700.0,489.6341,489.8555,489.432,489.663,1700.0
2022-01-26 12:15:00,508.77,508.89,508.0,508.0,1306.0,489.663,489.7785,488.9219,488.9219,1306.0
2022-01-26 12:20:00,508.77,508.86,508.23,508.52,7227.0,489.663,489.7496,489.1433,489.4224,7227.0
2022-01-26 12:25:00,508.41,509.91,508.41,509.74,2881.0,489.3165,490.7602,489.3165,490.5965,2881.0
2022-01-26 12:30:00,509.74,510.03,509.0,509.88,1450.0,490.5965,490.8757,489.8843,490.7313,1450.0
2022-01-26 12:35:00,509.86,510.12,508.69,508.69,2694.0,490.712,490.9623,489.586,489.586,2694.0
2022-01-26 12:40:00,509.59,509.92,509.02,509.59,3950.0,490.4522,490.7698,489.9036,490.4522,3950.0
2022-01-26 12:45:00,509.69,510.52,509.25,510.52,2000.0,490.5484,491.3473,490.1249,491.3473,2000.0
2022-01-26 12:50:00,510.57,510.57,509.9,510.18,2343.0,491.3954,491.3954,490.7505,491.02,2343.0
2022-01-26 12:55:00,510.18,510.68,510.18,510.64,2033.0,491.02,491.5012,491.02,491.4627,2033.0
2022-01-26 13:00:00,510.47,510.47,508.04,508.84,9265.0,491.2991,491.2991,488.9604,489.7303,9265.0
2022-01-26 13:05:00,508.84,508.88,508.21,508.75,3673.0,489.7303,489.7688,489.124,489.6437,3673.0
2022-01-26 13:10:00,509.15,509.72,508.64,508.83,4113.0,490.0287,490.5773,489.5379,489.7207,4113.0
2022-01-26 13:15:00,509.14,509.22,508.49,508.71,2714.0,490.0191,490.0961,489.3935,489.6052,2714.0
2022-01-26 13:20:00,508.7,509.36,508.24,508.53,4389.0,489.5956,490.2308,489.1529,489.432,4389.0
2022-01-26 13:25:00,508.35,508.83,507.13,508.38,2614.0,489.2587,489.7207,488.0846,489.2876,2614.0
2022-01-26 13:30:00,508.33,508.39,508.12,508.12,898.0,489.2395,489.2972,489.0374,489.0374,898.0
2022-01-26 13:35:00,508.56,508.58,508.13,508.13,2166.0,489.4609,489.4801,489.047,489.047,2166.0
2022-01-26 13:40:00,507.55,507.73,506.95,507.37,2217.0,488.4888,488.662,487.9113,488.3156,2217.0
2022-01-26 13:45:00,507.16,507.17,506.1,507.17,3124.0,488.1134,488.1231,487.0932,488.1231,3124.0
2022-01-26 13:50:00,506.79,507.02,506.79,507.02,1405.0,487.7573,487.9787,487.7573,487.9787,1405.0
2022-01-26 13:55:00,506.75,507.39,506.74,506.81,4088.0,487.7188,488.3348,487.7092,487.7766,4088.0
2022-01-26 14:00:00,506.93,512.38,506.93,508.91,8356.0,487.8921,493.1374,487.8921,489.7977,8356.0
2022-01-26 14:05:00,510.12,512.15,510.11,510.28,5110.0,490.9623,492.916,490.9526,491.1163,5110.0
2022-01-26 14:10:00,509.47,509.47,505.56,505.9,2809.0,490.3367,490.3367,486.5735,486.9008,2809.0
2022-01-26 14:15:00,506.74,506.74,504.27,506.23,3229.0,487.7092,487.7092,485.332,487.2184,3229.0
2022-01-26 14:20:00,505.85,506.56,505.81,506.21,3100.0,486.8526,487.536,486.8141,487.1991,3100.0
2022-01-26 14:25:00,508.87,509.45,507.93,507.93,3345.0,489.7592,490.3174,488.8545,488.8545,3345.0
2022-01-26 14:30:00,506.95,507.57,504.62,504.62,7931.0,487.9113,488.508,485.6688,485.6688,7931.0
2022-01-26 14:35:00,504.62,508.38,503.18,507.66,33924.0,485.6688,489.2876,484.2829,488.5947,33924.0
2022-01-26 14:40:00,507.6,508.5,504.27,504.32,3696.0,488.5369,489.4031,485.332,485.3801,3696.0
2022-01-26 14:45:00,503.2,503.2,495.47,495.47,4615.0,484.3022,484.3022,476.8625,476.8625,4615.0
2022-01-26 14:50:00,497.46,498.62,496.47,497.22,9602.0,478.7777,479.8942,477.8249,478.5467,9602.0
2022-01-26 14:55:00,497.22,497.4,495.91,497.11,3377.0,478.5467,478.72,477.2859,478.4409,3377.0
2022-01-26 15:00:00,496.49,496.62,491.01,491.81,9570.0,477.8442,477.9693,472.57,473.3399,9570.0
2022-01-26 15:05:00,491.8,492.11,489.01,489.01,8602.0,473.3303,473.6286,470.6451,470.6451,8602.0
2022-01-26 15:10:00,488.9,492.71,488.9,490.67,6786.0,470.5392,474.2061,470.5392,472.2427,6786.0
2022-01-26 15:15:00,491.11,491.2,487.03,487.06,5955.0,472.6662,472.7528,468.7394,468.7683,5955.0
2022-01-26 15:20:00,487.72,488.93,485.63,487.86,3970.0,469.4035,470.5681,467.392,469.5383,3970.0
2022-01-26 15:25:00,488.35,490.59,486.15,489.75,3011.0,470.0099,472.1657,467.8925,471.3573,3011.0
2022-01-26 15:30:00,489.72,491.69,488.62,489.3,4101.0,471.3284,473.2244,470.2697,470.9242,4101.0
2022-01-26 15:35:00,489.3,491.09,487.55,490.36,13493.0,470.9242,472.647,469.2399,471.9444,13493.0
2022-01-26 15:40:00,490.22,492.14,489.62,489.62,6109.0,471.8096,473.6575,471.2322,471.2322,6109.0
2022-01-26 15:45:00,489.66,490.66,486.83,488.35,12690.0,471.2707,472.2331,468.5469,470.0099,12690.0
2022-01-26 15:50:00,488.4,489.99,487.02,489.8,10035.0,470.058,471.5883,468.7298,471.4054,10035.0
2022-01-26 15:55:00,491.12,492.23,486.55,491.23,32188.0,472.6758,473.7441,468.2775,472.7817,32188.0
2022-01-27 09:30:00,491.28,502.66,491.28,500.0,12784.0,472.8298,483.7824,472.8298,481.2223,12784.0
2022-01-27 09:35:00,502.89,505.97,502.05,505.24,3504.0,484.0038,486.9681,483.1953,486.2655,3504.0
2022-01-27 09:40:00,505.24,510.46,504.67,507.84,7635.0,486.2655,491.2895,485.717,488.7679,7635.0
2022-01-27 09:45:00,508.71,516.25,506.52,511.66,7444.0,489.6052,496.8621,487.4975,492.4444,7444.0
2022-01-27 09:50:00,508.34,516.9,508.34,515.81,24490.0,489.2491,497.4876,489.2491,496.4386,24490.0
2022-01-27 09:55:00,516.1,516.62,508.33,508.33,8310.0,496.7177,497.2182,489.2395,489.2395,8310.0
2022-01-27 10:00:00,508.33,508.91,504.96,508.47,4972.0,489.2395,489.7977,485.9961,489.3742,4972.0
2022-01-27 10:05:00,508.95,509.13,505.73,507.42,8873.0,489.8362,490.0095,486.7371,488.3637,8873.0
2022-01-27 10:10:00,507.42,507.42,504.31,505.6,4825.0,488.3637,488.3637,485.3705,486.612,4825.0
2022-01-27 10:15:00,505.59,508.2,505.26,508.19,5434.0,486.6024,489.1144,486.2848,489.1048,5434.0
2022-01-27 10:20:00,507.18,507.84,503.44,503.44,6309.0,488.1327,488.7679,484.5331,484.5331,6309.0
2022-01-27 10:25:00,504.98,506.53,502.18,502.18,10908.0,486.0153,487.5071,483.3205,483.3205,10908.0
2022-01-27 10:30:00,500.87,502.13,497.43,497.43,12816.0,482.0597,483.2723,478.7489,478.7489,12816.0
2022-01-27 10:35:00,498.19,499.38,492.04,492.04,13637.0,479.4803,480.6256,473.5613,473.5613,13637.0
2022-01-27 10:40:00,493.01,497.57,493.01,496.37,10902.0,474.4948,478.8836,474.4948,477.7287,10902.0
2022-01-27 10:45:00,497.57,498.24,492.78,495.47,12002.0,478.8836,479.5284,474.2735,476.8625,12002.0
2022-01-27 10:50:00,495.31,496.11,494.48,494.5,4460.0,476.7085,477.4784,475.9096,475.9289,4460.0
2022-01-27 10:55:00,494.5,500.33,494.5,500.0,3780.0,475.9289,481.5399,475.9289,481.2223,3780.0
2022-01-27 11:00:00,500.59,501.74,499.93,500.47,5025.0,481.7902,482.897,481.155,481.6747,5025.0
2022-01-27 11:05:00,501.21,501.34,496.21,499.03,3903.0,482.3869,482.512,477.5747,480.2888,3903.0
2022-01-27 11:10:00,499.13,499.34,496.5,497.98,5204.0,480.385,480.5871,477.8538,479.2782,5204.0
2022-01-27 11:15:00,497.98,497.98,492.91,494.42,29852.0,479.2782,479.2782,474.3986,475.8519,29852.0
2022-01-27 11:20:00,494.43,498.61,492.93,496.58,5334.0,475.8615,479.8845,474.4179,477.9308,5334.0
2022-01-27 11:25:00,497.6,498.53,495.03,496.37,5201.0,478.9125,479.8075,476.439,477.7287,5201.0
2022-01-27 11:30:00,498.25,504.49,497.47,502.49,5331.0,479.5381,485.5437,478.7873,483.6188,5331.0
2022-01-27 11:35:00,503.6,503.6,500.73,501.9,6507.0,484.6871,484.6871,481.9249,483.051,6507.0
2022-01-27 11:40:00,502.3,503.84,500.34,501.01,7526.0,483.436,484.9181,481.5496,482.1944,7526.0
2022-01-27 11:45:00,500.97,501.6,498.99,501.46,5115.0,482.1559,482.7622,480.2503,482.6275,5115.0
2022-01-27 11:50:00,501.65,501.65,499.54,500.18,3701.0,482.8104,482.8104,480.7796,481.3956,3701.0
2022-01-27 11:55:00,500.19,500.58,498.42,499.56,9478.0,481.4052,481.7806,479.7017,480.7989,9478.0
2022-01-27 12:00:00,498.71,499.55,497.31,499.55,5538.0,479.9808,480.7892,478.6334,480.7892,5538.0
2022-01-27 12:05:00,499.6,501.03,497.14,498.01,5306.0,480.8374,482.2137,478.4697,479.3071,5306.0
2022-01-27 12:10:00,498.0,498.4,496.34,496.37,3500.0,479.2974,479.6824,477.6998,477.7287,3500.0
2022-01-27 12:15:00,497.16,497.39,495.33,496.74,3921.0,478.489,478.7104,476.7277,478.0848,3921.0
2022-01-27 12:20:00,496.74,496.74,494.3,494.42,3680.0,478.0848,478.0848,475.7364,475.8519,3680.0
2022-01-27 12:25:00,494.42,495.54,494.24,494.77,3845.0,475.8519,476.9298,475.6787,476.1887,3845.0
2022-01-27 12:30:00,495.09,497.61,494.54,497.61,3877.0,476.4967,478.9221,475.9674,478.9221,3877.0
2022-01-27 12:35:00,496.05,496.77,493.21,494.12,5797.0,477.4207,478.1136,474.6873,475.5632,5797.0
2022-01-27 12:40:00,493.59,494.85,493.2,494.33,5442.0,475.0531,476.2657,474.6777,475.7653,5442.0
2022-01-27 12:45:00,494.25,494.25,491.88,492.33,2968.0,475.6883,475.6883,473.4073,473.8404,2968.0
2022-01-27 12:50:00,493.04,495.24,493.04,494.97,4783.0,474.5237,476.6411,474.5237,476.3812,4783.0
2022-01-27 12:55:00,493.21,496.63,493.2,496.46,5493.0,474.6873,477.9789,474.6777,477.8153,5493.0
2022-01-27 13:00:00,496.46,496.62,494.63,495.31,3609.0,477.8153,477.9693,476.054,476.7085,3609.0
2022-01-27 13:05:00,495.15,495.15,493.18,493.39,3216.0,476.5545,476.5545,474.6585,474.8606,3216.0
2022-01-27 13:10:00,493.24,493.9,491.51,491.96,7266.0,474.7162,475.3514,473.0512,473.4843,7266.0
2022-01-27 13:15:00,491.96,492.62,490.16,492.62,6421.0,473.4843,474.1195,471.7519,474.1195,6421.0
2022-01-27 13:20:00,492.26,492.81,490.91,491.24,4700.0,473.773,474.3024,472.4737,472.7913,4700.0
2022-01-27 13:25:00,492.51,493.19,490.31,490.31,9535.0,474.0136,474.6681,471.8962,471.8962,9535.0
2022-01-27 13:30:00,491.83,494.0,490.53,492.15,10403.0,473.3592,475.4477,472.108,473.6671,10403.0
2022-01-27 13:35:00,492.59,493.89,492.21,493.29,4731.0,474.0906,475.3418,473.7249,474.7643,4731.0
2022-01-27 13:40:00,493.29,493.53,491.45,492.64,9207.0,474.7643,474.9953,472.9934,474.1387,9207.0
2022-01-27 13:45:00,491.93,492.74,491.11,492.28,5304.0,473.4554,474.235,472.6662,473.7923,5304.0
2022-01-27 13:50:00,492.27,492.85,490.96,492.43,5716.0,473.7826,474.3409,472.5218,473.9366,5716.0
2022-01-27 13:55:00,492.54,495.4,491.82,493.59,5090.0,474.0425,476.7951,473.3495,475.0531,5090.0
2022-01-27 14:00:00,494.12,496.54,493.43,496.24,4227.0,475.5632,477.8923,474.8991,477.6035,4227.0
2022-01-27 14:05:00,496.24,497.2,493.36,494.19,3583.0,477.6035,478.5275,474.8317,475.6305,3583.0
2022-01-27 14:10:00,494.13,495.43,494.12,494.38,4688.0,475.5728,476.824,475.5632,475.8134,4688.0
2022-01-27 14:15:00,495.29,495.3,493.48,494.62,4929.0,476.6892,476.6988,474.9472,476.0444,4929.0
2022-01-27 14:20:00,494.7,494.7,492.29,492.29,3208.0,476.1214,476.1214,473.8019,473.8019,3208.0
2022-01-27 14:25:00,492.29,493.63,491.39,492.8,5171.0,473.8019,475.0916,472.9357,474.2927,5171.0
2022-01-27 14:30:00,492.8,493.55,491.8,492.05,3800.0,474.2927,475.0146,473.3303,473.5709,3800.0
2022-01-27 14:35:00,492.02,494.5,492.02,492.73,5454.0,473.542,475.9289,473.542,474.2254,5454.0
2022-01-27 14:40:00,493.6,495.53,493.09,493.09,5873.0,475.0627,476.9202,474.5718,474.5718,5873.0
2022-01-27 14:45:00,494.64,495.55,494.25,494.74,4310.0,476.0636,476.9395,475.6883,476.1599,4310.0
2022-01-27 14:50:00,494.7,494.73,491.28,491.42,3411.0,476.1214,476.1503,472.8298,472.9646,3411.0
2022-01-27 14:55:00,492.38,493.47,491.24,492.24,9693.0,473.8885,474.9376,472.7913,473.7538,9693.0
2022-01-27 15:00:00,492.77,494.91,491.33,492.99,10616.0,474.2639,476.3235,472.8779,474.4756,10616.0
2022-01-27 15:05:00,492.15,493.0,490.35,491.25,15295.0,473.6671,474.4852,471.9347,472.8009,15295.0
2022-01-27 15:10:00,491.74,492.0,489.4,490.07,3564.0,473.2725,473.5228,471.0204,471.6653,3564.0
2022-01-27 15:15:00,490.07,491.69,488.67,491.59,8152.0,471.6653,473.2244,470.3178,473.1282,8152.0
2022-01-27 15:20:00,491.81,492.29,490.25,492.1,6862.0,473.3399,473.8019,471.8385,473.619,6862.0
2022-01-27 15:25:00,491.87,493.0,491.36,491.66,10269.0,473.3977,474.4852,472.9068,473.1955,10269.0
2022-01-27 15:30:00,491.57,493.75,491.57,493.17,11052.0,473.1089,475.2071,473.1089,474.6488,11052.0
2022-01-27 15:35:00,493.2,494.16,492.72,493.98,8984.0,474.6777,475.6017,474.2157,475.4284,8984.0
2022-01-27 15:40:00,493.78,496.0,493.01,494.75,7281.0,475.2359,477.3726,474.4948,476.1695,7281.0
2022-01-27 15:45:00,495.13,497.23,492.94,493.9,7906.0,476.5352,478.5564,474.4275,475.3514,7906.0
2022-01-27 15:50:00,492.79,494.39,492.53,493.34,8380.0,474.2831,475.823,474.0329,474.8125,8380.0
2022-01-27 15:55:00,492.93,494.2,491.56,491.56,46655.0,474.4179,475.6402,473.0993,473.0993,46655.0
2022-01-28 09:30:00,483.49,486.01,483.49,485.83,13649.0,465.3324,467.7577,465.3324,467.5845,13649.0
2022-01-28 09:35:00,485.84,485.92,481.0,482.0,2399.0,467.5941,467.6711,462.9359,463.8983,2399.0
2022-01-28 09:40:00,481.7,483.97,480.01,481.37,1335.0,463.6096,465.7943,461.9831,463.292,1335.0
2022-01-28 09:45:00,481.35,482.2,479.0,479.2,4848.0,463.2727,464.0908,461.011,461.2035,4848.0
2022-01-28 09:50:00,479.31,481.27,478.62,479.38,2095.0,461.3094,463.1957,460.6453,461.3767,2095.0
2022-01-28 09:55:00,481.03,481.03,477.45,479.92,1500.0,462.9648,462.9648,459.5192,461.8964,1500.0
2022-01-28 10:00:00,479.29,479.39,477.77,478.43,2711.0,461.2901,461.3863,459.8272,460.4624,2711.0
2022-01-28 10:05:00,480.57,482.37,478.65,480.94,2115.0,462.522,464.2544,460.6741,462.8781,2115.0
2022-01-28 10:10:00,482.9,484.71,482.9,484.71,1000.0,464.7645,466.5066,464.7645,466.5066,1000.0
2022-01-28 10:15:00,485.92,487.29,483.74,487.29,1510.0,467.6711,468.9897,465.573,468.9897,1510.0
2022-01-28 10:20:00,487.85,488.17,486.18,486.19,1318.0,469.5286,469.8366,467.9213,467.931,1318.0
2022-01-28 10:25:00,485.06,485.66,482.04,482.04,2170.0,466.8434,467.4209,463.9368,463.9368,2170.0
2022-01-28 10:30:00,483.0,483.95,481.84,481.84,1420.0,464.8608,465.7751,463.7443,463.7443,1420.0
2022-01-28 10:35:00,481.83,485.55,481.62,484.5,2696.0,463.7347,467.315,463.5326,466.3044,2696.0
2022-01-28 10:40:00,483.44,483.44,480.34,481.5,800.0,465.2843,465.2843,462.3007,463.4171,800.0
2022-01-28 10:45:00,480.65,485.86,480.65,484.25,6139.0,462.599,467.6134,462.599,466.0638,6139.0
2022-01-28 10:50:00,485.26,489.29,484.38,489.29,3528.0,467.0359,470.9146,466.1889,470.9146,3528.0
2022-01-28 10:55:00,488.54,489.12,485.75,488.28,9066.0,470.1927,470.7509,467.5075,469.9425,9066.0
2022-01-28 11:00:00,489.37,489.74,487.06,487.12,5639.0,470.9915,471.3477,468.7683,468.826,5639.0
2022-01-28 11:05:00,487.75,488.76,487.14,487.92,2829.0,469.4324,470.4045,468.8453,469.596,2829.0
2022-01-28 11:10:00,487.92,490.57,487.82,490.57,4097.0,469.596,472.1465,469.4998,472.1465,4097.0
2022-01-28 11:15:00,490.57,493.37,490.37,490.66,2553.0,472.1465,474.8413,471.954,472.2331,2553.0
2022-01-28 11:20:00,492.29,492.29,489.83,489.83,2300.0,473.8019,473.8019,471.4343,471.4343,2300.0
2022-01-28 11:25:00,490.05,492.5,490.05,490.87,5050.0,471.646,474.004,471.646,472.4352,5050.0
2022-01-28 11:30:00,491.16,491.16,489.05,489.31,2323.0,472.7143,472.7143,470.6836,470.9338,2323.0
2022-01-28 11:35:00,489.03,491.26,488.83,490.11,1773.0,470.6643,472.8106,470.4718,471.7038,1773.0
2022-01-28 11:40:00,489.84,490.77,489.84,490.15,908.0,471.4439,472.339,471.4439,471.7423,908.0
2022-01-28 11:45:00,490.22,491.53,490.21,490.81,904.0,471.8096,473.0704,471.8,472.3775,904.0
2022-01-28 11:50:00,490.46,492.64,490.45,492.64,1500.0,472.0406,474.1387,472.031,474.1387,1500.0
2022-01-28 11:55:00,493.71,495.53,493.67,494.82,2687.0,475.1686,476.9202,475.1301,476.2369,2687.0
2022-01-28 12:00:00,494.75,495.49,494.04,494.57,4085.0,476.1695,476.8817,475.4862,475.9963,4085.0
2022-01-28 12:05:00,495.31,496.43,495.3,495.49,2168.0,476.7085,477.7864,476.6988,476.8817,2168.0
2022-01-28 12:10:00,495.49,496.18,493.29,493.29,1542.0,476.8817,477.5458,474.7643,474.7643,1542.0
2022-01-28 12:15:00,494.15,496.34,493.59,496.34,1701.0,475.592,477.6998,475.0531,477.6998,1701.0
2022-01-28 12:20:00,495.89,495.94,494.76,494.77,2743.0,477.2667,477.3148,476.1791,476.1887,2743.0
2022-01-28 12:25:00,493.94,494.69,493.52,494.58,2105.0,475.3899,476.1118,474.9857,476.0059,2105.0
2022-01-28 12:30:00,493.77,494.66,492.86,493.86,2651.0,475.2263,476.0829,474.3505,475.3129,2651.0
2022-01-28 12:35:00,494.75,494.75,492.7,493.46,2268.0,476.1695,476.1695,474.1965,474.9279,2268.0
2022-01-28 12:40:00,493.32,493.74,492.72,492.72,600.0,474.7932,475.1974,474.2157,474.2157,600.0
2022-01-28 12:45:00,493.27,493.99,493.25,493.98,3240.0,474.7451,475.438,474.7258,475.4284,3240.0
2022-01-28 12:50:00,493.44,494.08,492.41,492.67,2526.0,474.9087,475.5247,473.9174,474.1676,2526.0
2022-01-28 12:55:00,492.67,493.18,491.39,492.08,1816.0,474.1676,474.6585,472.9357,473.5998,1816.0
2022-01-28 13:00:00,492.24,493.69,491.43,493.64,2746.0,473.7538,475.1493,472.9742,475.1012,2746.0
2022-01-28 13:05:00,493.65,494.82,493.65,494.55,2072.0,475.1108,476.2369,475.1108,475.977,2072.0
2022-01-28 13:10:00,493.63,494.64,493.63,494.64,400.0,475.0916,476.0636,475.0916,476.0636,400.0
2022-01-28 13:15:00,494.36,494.87,493.49,494.87,2288.0,475.7941,476.285,474.9568,476.285,2288.0
2022-01-28 13:20:00,493.52,494.07,492.57,492.98,2919.0,474.9857,475.515,474.0714,474.466,2919.0
2022-01-28 13:25:00,493.89,495.29,493.4,495.16,1655.0,475.3418,476.6892,474.8702,476.5641,1655.0
2022-01-28 13:30:00,496.0,497.24,496.0,497.02,3351.0,477.3726,478.566,477.3726,478.3542,3351.0
2022-01-28 13:35:00,497.34,498.99,497.24,497.78,3125.0,478.6622,480.2503,478.566,479.0857,3125.0
2022-01-28 13:40:00,497.34,497.6,495.39,496.95,3352.0,478.6622,478.9125,476.7855,478.2869,3352.0
2022-01-28 13:45:00,497.54,497.57,496.15,497.1,3218.0,478.8547,478.8836,477.5169,478.4312,3218.0
2022-01-28 13:50:00,497.59,498.14,496.8,497.68,3107.0,478.9028,479.4322,478.1425,478.9895,3107.0
2022-01-28 13:55:00,496.72,498.1,496.72,497.02,1700.0,478.0655,479.3937,478.0655,478.3542,1700.0
2022-01-28 14:00:00,497.31,498.18,497.12,497.34,2545.0,478.6334,479.4707,478.4505,478.6622,2545.0
2022-01-28 14:05:00,496.71,496.71,495.45,495.81,1270.0,478.0559,478.0559,476.8432,477.1897,1270.0
2022-01-28 14:10:00,496.01,496.01,495.07,495.08,1011.0,477.3822,477.3822,476.4775,476.4871,1011.0
2022-01-28 14:15:00,495.08,495.65,494.78,495.23,1333.0,476.4871,477.0357,476.1984,476.6315,1333.0
2022-01-28 14:20:00,494.85,495.04,493.3,493.3,3146.0,476.2657,476.4486,474.774,474.774,3146.0
2022-01-28 14:25:00,493.51,494.25,492.15,494.14,2698.0,474.9761,475.6883,473.6671,475.5824,2698.0
2022-01-28 14:30:00,493.87,494.38,493.0,493.0,2524.0,475.3225,475.8134,474.4852,474.4852,2524.0
2022-01-28 14:35:00,494.04,494.69,493.31,494.28,1562.0,475.4862,476.1118,474.7836,475.7172,1562.0
2022-01-28 14:40:00,495.22,497.05,495.22,497.05,821.0,476.6218,478.3831,476.6218,478.3831,821.0
2022-01-28 14:45:00,497.09,497.74,496.0,497.74,1935.0,478.4216,479.0472,477.3726,479.0472,1935.0
2022-01-28 14:50:00,496.63,498.63,496.62,496.97,2478.0,477.9789,479.9038,477.9693,478.3061,2478.0
2022-01-28 14:55:00,498.36,499.88,498.26,499.8,4097.0,479.6439,481.1068,479.5477,481.0298,4097.0
2022-01-28 15:00:00,499.48,500.44,498.67,500.43,4428.0,480.7219,481.6458,479.9423,481.6362,4428.0
2022-01-28 15:05:00,500.5,501.59,499.66,501.37,3591.0,481.7036,482.7526,480.8951,482.5409,3591.0
2022-01-28 15:10:00,500.9,501.25,500.33,500.46,2839.0,482.0885,482.4254,481.5399,481.6651,2839.0
2022-01-28 15:15:00,501.13,502.78,500.45,501.33,4065.0,482.3099,483.8979,481.6554,482.5024,4065.0
2022-01-28 15:20:00,501.79,503.55,501.47,502.94,3027.0,482.9451,484.639,482.6371,484.0519,3027.0
2022-01-28 15:25:00,503.4,504.3,502.43,502.94,4441.0,484.4946,485.3608,483.5611,484.0519,4441.0
2022-01-28 15:30:00,503.1,504.31,500.66,504.23,5913.0,484.2059,485.3705,481.8575,485.2935,5913.0
2022-01-28 15:35:00,503.69,504.15,502.53,503.9,6095.0,484.7738,485.2165,483.6573,484.9759,6095.0
2022-01-28 15:40:00,504.03,505.14,503.37,504.94,9486.0,485.101,486.1693,484.4658,485.9768,9486.0
2022-01-28 15:45:00,503.92,506.94,503.92,506.94,9756.0,484.9951,487.9017,484.9951,487.9017,9756.0
2022-01-28 15:50:00,506.97,508.16,506.09,507.88,14844.0,487.9306,489.0759,487.0836,488.8064,14844.0
2022-01-28 15:55:00,508.1,509.54,506.91,508.13,37063.0,489.0181,490.4041,487.8728,489.047,37063.0
2022-01-31 09:30:00,511.11,519.43,511.09,519.43,18275.0,491.9151,499.9226,491.8958,499.9226,18275.0
2022-01-31 09:35:00,518.16,522.25,514.36,522.25,6567.0,498.7003,502.6367,495.043,502.6367,6567.0
2022-01-31 09:40:00,521.48,523.79,518.51,518.54,8506.0,501.8956,504.1189,499.0372,499.0661,8506.0
2022-01-31 09:45:00,518.57,519.89,516.87,517.71,4746.0,499.0949,500.3654,497.4588,498.2672,4746.0
2022-01-31 09:50:00,517.97,520.6,517.7,519.74,7373.0,498.5175,501.0487,498.2576,500.221,7373.0
2022-01-31 09:55:00,520.37,521.24,519.89,520.89,2686.0,500.8273,501.6647,500.3654,501.3278,2686.0
2022-01-31 10:00:00,520.91,523.11,520.91,521.89,3444.0,501.3471,503.4644,501.3471,502.2902,3444.0
2022-01-31 10:05:00,521.89,522.38,519.64,522.38,3789.0,502.2902,502.7618,500.1247,502.7618,3789.0
2022-01-31 10:10:00,522.59,522.62,520.69,521.84,6741.0,502.964,502.9928,501.1353,502.2421,6741.0
2022-01-31 10:15:00,521.47,521.94,520.73,521.11,4216.0,501.886,502.3384,501.1738,501.5395,4216.0
2022-01-31 10:20:00,520.97,524.13,520.96,523.92,3483.0,501.4048,504.4461,501.3952,504.244,3483.0
2022-01-31 10:25:00,523.77,524.15,522.45,523.38,6385.0,504.0996,504.4654,502.8292,503.7243,6385.0
2022-01-31 10:30:00,523.14,526.49,523.14,526.16,6909.0,503.4933,506.7175,503.4933,506.3999,6909.0
2022-01-31 10:35:00,524.81,525.03,523.27,523.51,3029.0,505.1006,505.3123,503.6184,503.8494,3029.0
2022-01-31 10:40:00,522.9,523.52,522.26,523.17,4519.0,503.2623,503.859,502.6464,503.5222,4519.0
2022-01-31 10:45:00,523.53,523.53,521.75,521.75,2414.0,503.8687,503.8687,502.1555,502.1555,2414.0
2022-01-31 10:50:00,523.9,524.68,522.79,522.8,5234.0,504.2248,504.9755,503.1564,503.1661,5234.0
2022-01-31 10:55:00,523.08,525.01,522.72,525.0,3631.0,503.4356,505.2931,503.0891,505.2835,3631.0
2022-01-31 11:00:00,524.9,526.68,524.9,526.68,2924.0,505.1872,506.9004,505.1872,506.9004,2924.0
2022-01-31 11:05:00,526.18,526.39,525.29,525.35,1376.0,506.4191,506.6212,505.5626,505.6203,1376.0
2022-01-31 11:10:00,525.39,525.54,524.28,525.06,4557.0,505.6588,505.8032,504.5905,505.3412,4557.0
2022-01-31 11:15:00,525.08,525.08,523.88,523.9,2419.0,505.3604,505.3604,504.2055,504.2248,2419.0
2022-01-31 11:20:00,524.64,525.53,523.78,523.78,6109.0,504.937,505.7935,504.1093,504.1093,6109.0
2022-01-31 11:25:00,524.21,524.73,523.91,524.52,2600.0,504.5231,505.0236,504.2344,504.8215,2600.0
2022-01-31 11:30:00,524.25,525.82,523.82,525.82,2576.0,504.5616,506.0727,504.1478,506.0727,2576.0
2022-01-31 11:35:00,525.83,526.03,525.37,525.76,1442.0,506.0823,506.2748,505.6396,506.0149,1442.0
2022-01-31 11:40:00,525.24,526.05,524.94,525.31,4225.0,505.5144,506.294,505.2257,505.5818,4225.0
2022-01-31 11:45:00,525.32,527.25,525.28,526.87,4862.0,505.5914,507.449,505.5529,507.0832,4862.0
2022-01-31 11:50:00,526.67,530.0,526.26,530.0,6315.0,506.8907,510.0957,506.4961,510.0957,6315.0
2022-01-31 11:55:00,530.16,530.53,529.26,529.26,1800.0,510.2497,510.6058,509.3835,509.3835,1800.0
2022-01-31 12:00:00,529.68,529.68,527.99,528.7,2622.0,509.7877,509.7877,508.1612,508.8445,2622.0
2022-01-31 12:05:00,528.67,529.17,527.56,527.56,2118.0,508.8156,509.2968,507.7473,507.7473,2118.0
2022-01-31 12:10:00,526.79,527.63,526.79,526.86,2225.0,507.0062,507.8147,507.0062,507.0736,2225.0
2022-01-31 12:15:00,526.85,528.99,526.85,528.99,2699.0,507.064,509.1236,507.064,509.1236,2699.0
2022-01-31 12:20:00,528.5,528.5,526.38,526.38,1860.0,508.652,508.652,506.6116,506.6116,1860.0
2022-01-31 12:25:00,526.6,527.68,526.55,527.68,9506.0,506.8234,507.8628,506.7752,507.8628,9506.0
2022-01-31 12:30:00,527.7,527.7,525.0,525.0,4376.0,507.8821,507.8821,505.2835,505.2835,4376.0
2022-01-31 12:35:00,525.48,525.84,523.4,524.64,5585.0,505.7454,506.0919,503.7435,504.937,5585.0
2022-01-31 12:40:00,525.72,525.72,524.32,525.47,2035.0,505.9764,505.9764,504.629,505.7358,2035.0
2022-01-31 12:45:00,524.93,525.94,524.91,525.24,5593.0,505.2161,506.1881,505.1968,505.5144,5593.0
2022-01-31 12:50:00,525.07,525.7,524.96,525.21,11966.0,505.3508,505.9572,505.245,505.4856,11966.0
2022-01-31 12:55:00,525.34,525.84,525.07,525.07,2401.0,505.6107,506.0919,505.3508,505.3508,2401.0
2022-01-31 13:00:00,525.82,525.98,524.85,525.85,3587.0,506.0727,506.2266,505.1391,506.1015,3587.0
2022-01-31 13:05:00,526.68,527.72,526.27,526.6,2773.0,506.9004,507.9013,506.5058,506.8234,2773.0
2022-01-31 13:10:00,526.59,526.87,526.04,526.87,2474.0,506.8137,507.0832,506.2844,507.0832,2474.0
2022-01-31 13:15:00,526.77,527.95,526.14,526.86,4119.0,506.987,508.1227,506.3806,507.0736,4119.0
2022-01-31 13:20:00,526.86,527.42,525.83,525.83,2401.0,507.0736,507.6126,506.0823,506.0823,2401.0
2022-01-31 13:25:00,525.84,526.15,525.0,525.14,7050.0,506.0919,506.3903,505.2835,505.4182,7050.0
2022-01-31 13:30:00,525.07,525.07,523.92,524.56,7311.0,505.3508,505.3508,504.244,504.86,7311.0
2022-01-31 13:35:00,525.31,525.31,524.49,524.49,500.0,505.5818,505.5818,504.7926,504.7926,500.0
2022-01-31 13:40:00,524.18,525.93,523.84,525.43,6497.0,504.4942,506.1785,504.167,505.6973,6497.0
2022-01-31 13:45:00,525.87,526.56,525.87,526.06,725.0,506.1208,506.7849,506.1208,506.3036,725.0
2022-01-31 13:50:00,526.56,527.54,525.96,527.54,3750.0,506.7849,507.7281,506.2074,507.7281,3750.0
2022-01-31 13:55:00,527.26,527.66,526.89,527.66,2323.0,507.4586,507.8436,507.1025,507.8436,2323.0
2022-01-31 14:00:00,527.47,528.71,527.01,528.21,5353.0,507.6607,508.8541,507.218,508.3729,5353.0
2022-01-31 14:05:00,528.58,529.19,528.24,528.32,1704.0,508.729,509.3161,508.4018,508.4788,1704.0
2022-01-31 14:10:00,528.32,529.44,528.18,529.1,2961.0,508.4788,509.5567,508.344,509.2295,2961.0
2022-01-31 14:15:00,529.53,530.99,529.45,530.01,3575.0,509.6433,511.0485,509.5663,510.1053,3575.0
2022-01-31 14:20:00,530.0,530.83,529.52,530.83,3010.0,510.0957,510.8945,509.6337,510.8945,3010.0
2022-01-31 14:25:00,530.42,531.19,529.64,531.19,5146.0,510.4999,511.241,509.7492,511.241,5146.0
2022-01-31 14:30:00,531.29,531.83,530.85,531.5,6112.0,511.3372,511.8569,510.9138,511.5393,6112.0
2022-01-31 14:35:00,531.47,532.63,531.36,532.02,3940.0,511.5105,512.6269,511.4046,512.0398,3940.0
2022-01-31 14:40:00,532.02,532.57,531.6,532.02,7260.0,512.0398,512.5692,511.6356,512.0398,7260.0
2022-01-31 14:45:00,532.12,533.14,531.7,532.98,9499.0,512.1361,513.1178,511.7318,512.9638,9499.0
2022-01-31 14:50:00,532.39,532.91,531.73,531.99,5791.0,512.3959,512.8964,511.7607,512.0109,5791.0
2022-01-31 14:55:00,531.92,532.12,531.44,531.57,4827.0,511.9436,512.1361,511.4816,511.6067,4827.0
2022-01-31 15:00:00,531.04,531.36,529.87,529.87,4603.0,511.0966,511.4046,509.9706,509.9706,4603.0
2022-01-31 15:05:00,530.42,530.42,529.27,529.41,2086.0,510.4999,510.4999,509.3931,509.5278,2086.0
2022-01-31 15:10:00,529.41,529.41,527.27,527.46,6098.0,509.5278,509.5278,507.4682,507.6511,6098.0
2022-01-31 15:15:00,527.81,528.55,527.17,527.44,3418.0,507.9879,508.7001,507.372,507.6318,3418.0
2022-01-31 15:20:00,527.84,530.79,527.71,530.79,5994.0,508.0168,510.856,507.8917,510.856,5994.0
2022-01-31 15:25:00,530.37,531.62,530.2,531.0,4300.0,510.4518,511.6548,510.2882,511.0581,4300.0
2022-01-31 15:30:00,530.55,532.72,529.3,532.72,8221.0,510.625,512.7135,509.422,512.7135,8221.0
2022-01-31 15:35:00,532.14,532.23,530.54,531.39,8893.0,512.1553,512.2419,510.6154,511.4335,8893.0
2022-01-31 15:40:00,531.54,532.4,531.25,531.57,7036.0,511.5778,512.4055,511.2987,511.6067,7036.0
2022-01-31 15:45:00,531.74,533.57,531.69,533.41,10077.0,511.7703,513.5316,511.7222,513.3776,10077.0
2022-01-31 15:50:00,534.03,535.83,534.02,535.64,13282.0,513.9743,515.7067,513.9647,515.5239,13282.0
2022-01-31 15:55:00,535.42,537.2,534.89,535.56,46385.0,515.3121,517.0253,514.802,515.4469,46385.0
2022-02-01 09:30:00,538.5,541.63,532.1,534.64,31116.0,518.2765,521.2889,512.1168,514.5614,31116.0
2022-02-01 09:35:00,533.43,536.31,532.34,535.89,10179.0,513.3969,516.1687,512.3478,515.7645,10179.0
2022-02-01 09:40:00,535.89,536.06,532.07,532.32,5339.0,515.7645,515.9281,512.0879,512.3285,5339.0
2022-02-01 09:45:00,532.3,535.53,531.62,535.53,3847.0,512.3093,515.418,511.6548,515.418,3847.0
2022-02-01 09:50:00,535.53,536.04,533.72,533.92,2538.0,515.418,515.9088,513.676,513.8685,2538.0
2022-02-01 09:55:00,533.22,534.78,532.9,534.39,11844.0,513.1947,514.6962,512.8868,514.3208,11844.0
2022-02-01 10:00:00,534.47,534.47,528.71,529.59,23469.0,514.3978,514.3978,508.8541,509.7011,23469.0
2022-02-01 10:05:00,529.38,529.77,527.1,529.35,18274.0,509.499,509.8743,507.3046,509.4701,18274.0
2022-02-01 10:10:00,530.65,532.77,530.03,532.76,2527.0,510.7213,512.7616,510.1245,512.752,2527.0
2022-02-01 10:15:00,531.91,533.08,530.81,532.04,10822.0,511.9339,513.06,510.8753,512.0591,10822.0
2022-02-01 10:20:00,531.57,536.5,531.57,535.07,11428.0,511.6067,516.3516,511.6067,514.9753,11428.0
2022-02-01 10:25:00,535.52,536.86,535.13,535.13,17850.0,515.4084,516.698,515.033,515.033,17850.0
2022-02-01 10:30:00,535.97,537.34,534.61,535.04,6642.0,515.8415,517.16,514.5325,514.9464,6642.0
2022-02-01 10:35:00,535.76,536.03,533.14,534.6,3175.0,515.6394,515.8992,513.1178,514.5229,3175.0
2022-02-01 10:40:00,534.58,534.58,531.22,531.69,5442.0,514.5037,514.5037,511.2699,511.7222,5442.0
2022-02-01 10:45:00,531.5,533.74,531.49,533.74,6712.0,511.5393,513.6952,511.5297,513.6952,6712.0
2022-02-01 10:50:00,532.99,534.82,532.98,534.0,2419.0,512.9734,514.7347,512.9638,513.9455,2419.0
2022-02-01 10:55:00,534.34,536.31,534.12,535.93,3057.0,514.2727,516.1687,514.0609,515.803,3057.0
2022-02-01 11:00:00,536.06,538.0,536.06,537.79,1991.0,515.9281,517.7952,515.9281,517.5931,1991.0
2022-02-01 11:05:00,538.24,539.6,537.78,539.6,810.0,518.0262,519.3351,517.5835,519.3351,810.0
2022-02-01 11:10:00,538.88,539.5,537.94,539.5,4531.0,518.6422,519.2389,517.7375,519.2389,4531.0
2022-02-01 11:15:00,539.13,541.31,538.6,540.76,2951.0,518.8828,520.9809,518.3727,520.4516,2951.0
2022-02-01 11:20:00,539.45,539.45,538.0,539.01,2614.0,519.1908,519.1908,517.7952,518.7673,2614.0
2022-02-01 11:25:00,538.51,539.61,538.31,538.93,1302.0,518.2861,519.3448,518.0936,518.6903,1302.0
2022-02-01 11:30:00,538.43,538.98,537.01,538.98,4486.0,518.2091,518.7384,516.8424,518.7384,4486.0
2022-02-01 11:35:00,539.68,539.68,538.58,539.08,984.0,519.4121,519.4121,518.3534,518.8347,984.0
2022-02-01 11:40:00,539.42,540.12,538.7,539.52,6697.0,519.1619,519.8356,518.4689,519.2581,6697.0
2022-02-01 11:45:00,540.75,541.13,539.81,539.95,2385.0,520.442,520.8077,519.5373,519.672,2385.0
2022-02-01 11:50:00,539.59,540.5,539.42,539.8,1063.0,519.3255,520.2013,519.1619,519.5276,1063.0
2022-02-01 11:55:00,539.91,540.73,539.88,540.13,1930.0,519.6335,520.4227,519.6046,519.8452,1930.0
2022-02-01 12:00:00,539.72,540.1,539.49,539.49,1500.0,519.4506,519.8164,519.2293,519.2293,1500.0
2022-02-01 12:05:00,540.14,540.59,539.7,539.72,1400.0,519.8549,520.288,519.4314,519.4506,1400.0
2022-02-01 12:10:00,539.21,539.89,538.13,539.02,2902.0,518.9598,519.6143,517.9203,518.7769,2902.0
2022-02-01 12:15:00,539.02,539.89,538.96,539.07,2386.0,518.7769,519.6143,518.7192,518.825,2386.0
2022-02-01 12:20:00,539.15,539.72,538.94,538.94,1754.0,518.902,519.4506,518.6999,518.6999,1754.0
2022-02-01 12:25:00,539.65,540.43,539.27,540.25,8007.0,519.3833,520.134,519.0175,519.9607,8007.0
2022-02-01 12:30:00,540.11,540.58,539.57,540.58,26657.0,519.826,520.2783,519.3063,520.2783,26657.0
2022-02-01 12:35:00,540.72,541.98,540.31,541.98,4258.0,520.4131,521.6258,520.0185,521.6258,4258.0
2022-02-01 12:40:00,541.99,542.07,541.02,541.69,3091.0,521.6354,521.7124,520.7018,521.3467,3091.0
2022-02-01 12:45:00,541.69,542.22,541.4,542.22,2722.0,521.3467,521.8567,521.0675,521.8567,2722.0
2022-02-01 12:50:00,542.3,543.16,542.3,543.16,2691.0,521.9337,522.7614,521.9337,522.7614,2691.0
2022-02-01 12:55:00,544.01,544.9,544.01,544.9,1014.0,523.5795,524.4361,523.5795,524.4361,1014.0
2022-02-01 13:00:00,544.74,545.09,544.05,544.05,5401.0,524.2821,524.619,523.618,523.618,5401.0
2022-02-01 13:05:00,544.05,544.32,542.8,542.81,2200.0,523.618,523.8779,522.415,522.4246,2200.0
2022-02-01 13:10:00,542.72,542.87,542.08,542.87,2038.0,522.338,522.4823,521.722,522.4823,2038.0
2022-02-01 13:15:00,542.57,542.93,541.88,542.22,1307.0,522.1936,522.5401,521.5295,521.8567,1307.0
2022-02-01 13:20:00,542.2,542.2,541.57,541.86,2922.0,521.8375,521.8375,521.2312,521.5103,2922.0
2022-02-01 13:25:00,541.59,542.16,541.59,542.0,800.0,521.2504,521.799,521.2504,521.645,800.0
2022-02-01 13:30:00,542.08,542.08,541.23,541.71,1660.0,521.722,521.722,520.9039,521.3659,1660.0
2022-02-01 13:35:00,541.05,542.43,540.45,542.17,2003.0,520.7307,522.0589,520.1532,521.8086,2003.0
2022-02-01 13:40:00,542.01,542.79,541.79,542.79,1720.0,521.6546,522.4053,521.4429,522.4053,1720.0
2022-02-01 13:45:00,542.59,542.59,542.3,542.3,229.0,522.2129,522.2129,521.9337,521.9337,229.0
2022-02-01 13:50:00,542.8,543.32,542.21,542.88,4016.0,522.415,522.9154,521.8471,522.492,4016.0
2022-02-01 13:55:00,542.19,542.54,541.47,542.12,5727.0,521.8279,522.1647,521.1349,521.7605,5727.0
2022-02-01 14:00:00,542.37,542.61,541.92,541.92,500.0,522.0011,522.2321,521.568,521.568,500.0
2022-02-01 14:05:00,541.63,541.63,541.36,541.36,300.0,521.2889,521.2889,521.029,521.029,300.0
2022-02-01 14:10:00,541.6,541.61,539.92,539.93,2140.0,521.26,521.2697,519.6431,519.6527,2140.0
2022-02-01 14:15:00,540.52,540.69,540.24,540.43,1339.0,520.2206,520.3842,519.9511,520.134,1339.0
2022-02-01 14:20:00,540.38,540.76,539.48,540.21,5152.0,520.0858,520.4516,519.2196,519.9222,5152.0
2022-02-01 14:25:00,540.29,540.57,540.16,540.52,1100.0,519.9992,520.2687,519.8741,520.2206,1100.0
2022-02-01 14:30:00,540.82,541.34,540.27,541.32,2800.0,520.5093,521.0098,519.98,520.9905,2800.0
2022-02-01 14:35:00,540.94,541.31,540.48,541.31,2574.0,520.6248,520.9809,520.1821,520.9809,2574.0
2022-02-01 14:40:00,540.89,541.28,540.28,541.28,2722.0,520.5767,520.952,519.9896,520.952,2722.0
2022-02-01 14:45:00,541.31,541.8,540.62,540.95,2218.0,520.9809,521.4525,520.3168,520.6344,2218.0
2022-02-01 14:50:00,540.94,541.35,540.54,540.69,2600.0,520.6248,521.0194,520.2398,520.3842,2600.0
2022-02-01 14:55:00,540.8,541.09,540.34,541.09,2462.0,520.4901,520.7692,520.0474,520.7692,2462.0
2022-02-01 15:00:00,540.84,542.95,540.73,542.95,3348.0,520.5286,522.5593,520.4227,522.5593,3348.0
2022-02-01 15:05:00,542.54,543.66,542.1,543.66,4995.0,522.1647,523.2427,521.7413,523.2427,4995.0
2022-02-01 15:10:00,543.38,543.71,542.74,543.28,2055.0,522.9732,523.2908,522.3572,522.8769,2055.0
2022-02-01 15:15:00,543.58,543.87,543.24,543.48,2827.0,523.1657,523.4448,522.8384,523.0694,2827.0
2022-02-01 15:20:00,543.73,544.91,543.34,544.75,5002.0,523.31,524.4457,522.9347,524.2917,5002.0
2022-02-01 15:25:00,544.7,544.95,544.34,544.83,4330.0,524.2436,524.4842,523.8971,524.3687,4330.0
2022-02-01 15:30:00,545.06,545.73,544.88,545.3,7853.0,524.5901,525.2349,524.4169,524.8211,7853.0
2022-02-01 15:35:00,545.3,545.67,542.49,542.68,6293.0,524.8211,525.1772,522.1166,522.2995,6293.0
2022-02-01 15:40:00,542.94,544.11,542.6,543.69,5158.0,522.5497,523.6758,522.2225,523.2715,5158.0
2022-02-01 15:45:00,543.69,545.08,543.47,545.0,8227.0,523.2715,524.6093,523.0598,524.5323,8227.0
2022-02-01 15:50:00,544.59,546.23,543.79,544.9,13899.0,524.1377,525.7162,523.3678,524.4361,13899.0
2022-02-01 15:55:00,544.92,545.44,543.68,544.7,30345.0,524.4553,524.9558,523.2619,524.2436,30345.0
2022-02-02 09:30:00,561.23,561.23,548.98,551.18,27949.0,540.1528,540.1528,528.3629,530.4803,27949.0
2022-02-02 09:35:00,549.48,552.56,548.94,551.51,5398.0,528.8441,531.8084,528.3244,530.7979,5398.0
2022-02-02 09:40:00,551.39,552.65,548.0,550.11,5741.0,530.6824,531.895,527.4197,529.4504,5741.0
2022-02-02 09:45:00,548.57,548.57,545.5,545.5,4958.0,527.9683,527.9683,525.0136,525.0136,4958.0
2022-02-02 09:50:00,545.43,548.84,545.43,546.1,3994.0,524.9462,528.2281,524.9462,525.591,3994.0
2022-02-02 09:55:00,547.36,547.7,545.17,545.94,6297.0,526.8037,527.1309,524.696,525.437,6297.0
2022-02-02 10:00:00,547.52,550.36,547.51,548.62,2932.0,526.9577,529.691,526.9481,528.0164,2932.0
2022-02-02 10:05:00,550.43,551.01,549.32,551.01,1579.0,529.7584,530.3166,528.6901,530.3166,1579.0
2022-02-02 10:10:00,551.86,551.86,547.05,547.82,5604.0,531.1347,531.1347,526.5054,527.2464,5604.0
2022-02-02 10:15:00,548.27,549.29,546.98,548.87,3057.0,527.6795,528.6612,526.438,528.257,3057.0
2022-02-02 10:20:00,548.24,549.63,545.91,546.27,3173.0,527.6507,528.9885,525.4082,525.7546,3173.0
2022-02-02 10:25:00,546.45,546.45,545.75,545.75,1000.0,525.9279,525.9279,525.2542,525.2542,1000.0
2022-02-02 10:30:00,545.54,545.54,543.63,543.63,1400.0,525.0521,525.0521,523.2138,523.2138,1400.0
2022-02-02 10:35:00,543.6,546.11,543.31,546.11,1000.0,523.1849,525.6007,522.9058,525.6007,1000.0
2022-02-02 10:40:00,545.54,545.54,543.83,544.57,2906.0,525.0521,525.0521,523.4063,524.1185,2906.0
2022-02-02 10:45:00,545.48,546.0,544.49,544.5,1309.0,524.9943,525.4948,524.0415,524.0511,1309.0
2022-02-02 10:50:00,545.6,545.82,543.45,543.56,2247.0,525.1098,525.3215,523.0406,523.1464,2247.0
2022-02-02 10:55:00,543.89,544.5,542.64,543.38,2954.0,523.464,524.0511,522.261,522.9732,2954.0
2022-02-02 11:00:00,543.72,543.72,541.48,542.83,1500.0,523.3004,523.3004,521.1445,522.4438,1500.0
2022-02-02 11:05:00,543.15,543.21,541.17,541.17,1606.0,522.7518,522.8096,520.8462,520.8462,1606.0
2022-02-02 11:10:00,540.94,541.59,539.42,540.94,11752.0,520.6248,521.2504,519.1619,520.6248,11752.0
2022-02-02 11:15:00,540.81,543.33,540.79,543.33,3225.0,520.4997,522.9251,520.4805,522.9251,3225.0
2022-02-02 11:20:00,544.34,545.89,543.82,544.5,5754.0,523.8971,525.3889,523.3967,524.0511,5754.0
2022-02-02 11:25:00,544.49,546.69,544.48,545.59,5700.0,524.0415,526.1589,524.0319,525.1002,5700.0
2022-02-02 11:30:00,546.32,546.32,544.47,545.17,1900.0,525.8028,525.8028,524.0222,524.696,1900.0
2022-02-02 11:35:00,545.25,546.88,544.57,544.61,6865.0,524.773,526.3417,524.1185,524.157,6865.0
2022-02-02 11:40:00,544.47,544.66,543.77,544.35,3220.0,524.0222,524.2051,523.3485,523.9068,3220.0
2022-02-02 11:45:00,544.37,544.93,543.4,544.92,5100.0,523.926,524.465,522.9924,524.4553,5100.0
2022-02-02 11:50:00,545.35,546.75,544.83,546.75,5931.0,524.8692,526.2166,524.3687,526.2166,5931.0
2022-02-02 11:55:00,546.75,546.84,545.9,546.69,2534.0,526.2166,526.3032,525.3985,526.1589,2534.0
2022-02-02 12:00:00,546.66,546.66,545.89,545.89,1400.0,526.13,526.13,525.3889,525.3889,1400.0
2022-02-02 12:05:00,546.47,547.59,546.46,547.3,1534.0,525.9471,527.0251,525.9375,526.746,1534.0
2022-02-02 12:10:00,547.28,547.97,546.33,547.79,524.0,526.7267,527.3908,525.8124,527.2176,524.0
2022-02-02 12:15:00,547.5,548.08,546.06,546.07,1500.0,526.9385,527.4967,525.5525,525.5622,1500.0
2022-02-02 12:20:00,546.62,546.78,545.83,545.88,1300.0,526.0915,526.2455,525.3312,525.3793,1300.0
2022-02-02 12:25:00,546.26,546.4,545.32,545.33,5244.0,525.745,525.8798,524.8403,524.85,5244.0
2022-02-02 12:30:00,544.92,545.57,544.59,545.31,2545.0,524.4553,525.0809,524.1377,524.8307,2545.0
2022-02-02 12:35:00,545.28,547.39,545.28,547.39,2000.0,524.8018,526.8326,524.8018,526.8326,2000.0
2022-02-02 12:40:00,547.6,547.81,547.02,547.81,1808.0,527.0347,527.2368,526.4765,527.2368,1808.0
2022-02-02 12:45:00,547.74,549.59,547.69,548.8,3173.0,527.1694,528.95,527.1213,528.1896,3173.0
2022-02-02 12:50:00,548.94,549.25,548.59,548.68,2480.0,528.3244,528.6227,527.9875,528.0741,2480.0
2022-02-02 12:55:00,548.92,550.29,548.61,550.27,4568.0,528.3051,529.6237,528.0068,529.6044,4568.0
2022-02-02 13:00:00,550.39,550.39,549.77,549.77,2999.0,529.7199,529.7199,529.1232,529.1232,2999.0
2022-02-02 13:05:00,549.99,550.49,549.87,550.07,480.0,529.3349,529.8162,529.2194,529.4119,480.0
2022-02-02 13:10:00,549.64,550.64,549.16,550.49,1920.0,528.9981,529.9605,528.5361,529.8162,1920.0
2022-02-02 13:15:00,551.1,551.11,549.41,549.99,2431.0,530.4033,530.4129,528.7767,529.3349,2431.0
2022-02-02 13:20:00,550.35,550.35,549.42,549.42,2909.0,529.6814,529.6814,528.7863,528.7863,2909.0
2022-02-02 13:25:00,549.44,549.53,548.87,548.94,2825.0,528.8056,528.8922,528.257,528.3244,2825.0
2022-02-02 13:30:00,549.1,549.46,548.79,549.46,1567.0,528.4784,528.8248,528.18,528.8248,1567.0
2022-02-02 13:35:00,549.4,550.02,548.8,549.48,1920.0,528.7671,529.3638,528.1896,528.8441,1920.0
2022-02-02 13:40:00,549.43,549.47,549.14,549.22,700.0,528.796,528.8345,528.5169,528.5939,700.0
2022-02-02 13:45:00,549.43,549.9,548.65,549.29,1022.0,528.796,529.2483,528.0453,528.6612,1022.0
2022-02-02 13:50:00,548.53,548.91,548.13,548.17,873.0,527.9298,528.2955,527.5448,527.5833,873.0
2022-02-02 13:55:00,548.06,548.74,548.0,548.4,1000.0,527.4774,528.1319,527.4197,527.8047,1000.0
2022-02-02 14:00:00,548.71,548.98,547.95,547.95,1999.0,528.103,528.3629,527.3716,527.3716,1999.0
2022-02-02 14:05:00,548.36,548.36,546.86,546.86,1639.0,527.7662,527.7662,526.3225,526.3225,1639.0
2022-02-02 14:10:00,547.57,547.89,547.18,547.77,951.0,527.0058,527.3138,526.6305,527.1983,951.0
2022-02-02 14:15:00,547.2,547.36,546.49,547.02,700.0,526.6497,526.8037,525.9664,526.4765,700.0
2022-02-02 14:20:00,547.54,547.78,545.79,546.19,1300.0,526.977,527.2079,525.2927,525.6777,1300.0
2022-02-02 14:25:00,545.94,547.0,545.91,546.93,1628.0,525.437,526.4572,525.4082,526.3899,1628.0
2022-02-02 14:30:00,546.59,547.35,545.91,547.35,3400.0,526.0626,526.7941,525.4082,526.7941,3400.0
2022-02-02 14:35:00,547.07,547.3,546.61,546.8,4658.0,526.5246,526.746,526.0819,526.2647,4658.0
2022-02-02 14:40:00,546.81,547.79,546.81,547.23,4659.0,526.2744,527.2176,526.2744,526.6786,4659.0
2022-02-02 14:45:00,546.99,547.01,546.04,546.6,3200.0,526.4476,526.4669,525.5333,526.0723,3200.0
2022-02-02 14:50:00,546.55,547.04,546.48,546.96,1200.0,526.0241,526.4957,525.9568,526.4187,1200.0
2022-02-02 14:55:00,546.44,546.44,545.09,545.18,2945.0,525.9183,525.9183,524.619,524.7056,2945.0
2022-02-02 15:00:00,545.58,546.52,544.56,545.67,3967.0,525.0906,525.9953,524.1089,525.1772,3967.0
2022-02-02 15:05:00,545.52,546.1,545.41,545.68,500.0,525.0328,525.591,524.9269,525.1868,500.0
2022-02-02 15:10:00,545.3,545.89,544.99,545.72,2085.0,524.8211,525.3889,524.5227,525.2253,2085.0
2022-02-02 15:15:00,545.69,547.25,544.81,546.29,4147.0,525.1964,526.6978,524.3495,525.7739,4147.0
2022-02-02 15:20:00,546.33,546.56,545.47,545.92,1311.0,525.8124,526.0338,524.9847,525.4178,1311.0
2022-02-02 15:25:00,545.86,547.71,545.85,545.98,3860.0,525.36,527.1406,525.3504,525.4755,3860.0
2022-02-02 15:30:00,546.93,547.0,545.82,547.0,1902.0,526.3899,526.4572,525.3215,526.4572,1902.0
2022-02-02 15:35:00,546.97,546.97,545.97,546.73,1882.0,526.4284,526.4284,525.4659,526.1974,1882.0
2022-02-02 15:40:00,546.99,548.19,546.68,548.11,5051.0,526.4476,527.6025,526.1493,527.5255,5051.0
2022-02-02 15:45:00,548.33,549.47,547.73,548.74,7672.0,527.7373,528.8345,527.1598,528.1319,7672.0
2022-02-02 15:50:00,548.22,549.01,546.71,549.01,12667.0,527.6314,528.3917,526.1781,528.3917,12667.0
2022-02-02 15:55:00,548.7,550.0,548.65,549.52,63144.0,528.0934,529.3446,528.0453,528.8826,63144.0
2022-02-03 09:30:00,540.0,540.0,534.16,539.91,36902.0,519.7201,519.7201,514.0994,519.6335,36902.0
2022-02-03 09:35:00,540.0,541.0,538.28,540.99,35656.0,519.7201,520.6826,518.0647,520.6729,35656.0
2022-02-03 09:40:00,540.3,541.47,539.19,539.66,23736.0,520.0089,521.1349,518.9405,519.3929,23736.0
2022-02-03 09:45:00,540.0,540.0,535.82,537.7,4958.0,519.7201,519.7201,515.6971,517.5065,4958.0
2022-02-03 09:50:00,538.72,538.9,535.0,535.01,2779.0,518.4882,518.6614,514.9079,514.9175,2779.0
2022-02-03 09:55:00,535.68,536.96,535.48,535.96,5973.0,515.5624,516.7943,515.3699,515.8318,5973.0
2022-02-03 10:00:00,536.1,537.58,535.99,537.01,3684.0,515.9666,517.391,515.8607,516.8424,3684.0
2022-02-03 10:05:00,537.81,538.69,536.08,536.94,2697.0,517.6124,518.4593,515.9473,516.775,2697.0
2022-02-03 10:10:00,537.1,539.23,536.65,538.55,1503.0,516.929,518.979,516.4959,518.3246,1503.0
2022-02-03 10:15:00,538.83,540.15,538.83,540.12,2203.0,518.5941,519.8645,518.5941,519.8356,2203.0
2022-02-03 10:20:00,540.3,540.76,538.52,538.52,3268.0,520.0089,520.4516,518.2957,518.2957,3268.0
2022-02-03 10:25:00,539.2,540.18,538.88,538.88,1400.0,518.9502,519.8934,518.6422,518.6422,1400.0
2022-02-03 10:30:00,538.96,540.57,538.96,540.29,3900.0,518.7192,520.2687,518.7192,519.9992,3900.0
2022-02-03 10:35:00,539.46,539.92,538.75,539.05,2900.0,519.2004,519.6431,518.5171,518.8058,2900.0
2022-02-03 10:40:00,538.8,540.19,538.79,540.19,2005.0,518.5652,519.903,518.5556,519.903,2005.0
2022-02-03 10:45:00,540.18,540.18,538.25,538.49,6349.0,519.8934,519.8934,518.0358,518.2668,6349.0
2022-02-03 10:50:00,538.54,539.22,537.06,537.06,2050.0,518.315,518.9694,516.8905,516.8905,2050.0
2022-02-03 10:55:00,538.63,538.81,535.86,536.85,3304.0,518.4016,518.5748,515.7356,516.6884,3304.0
2022-02-03 11:00:00,536.86,537.84,535.98,537.84,2000.0,516.698,517.6412,515.8511,517.6412,2000.0
2022-02-03 11:05:00,538.75,538.86,537.6,537.72,1424.0,518.5171,518.6229,517.4103,517.5257,1424.0
2022-02-03 11:10:00,537.67,539.64,537.67,538.64,1304.0,517.4776,519.3736,517.4776,518.4112,1304.0
2022-02-03 11:15:00,538.62,539.97,538.32,539.97,2561.0,518.3919,519.6912,518.1032,519.6912,2561.0
2022-02-03 11:20:00,540.72,540.72,539.53,540.63,1967.0,520.4131,520.4131,519.2678,520.3265,1967.0
2022-02-03 11:25:00,540.1,540.1,538.88,539.85,1548.0,519.8164,519.8164,518.6422,519.5758,1548.0
2022-02-03 11:30:00,539.47,539.89,539.47,539.89,200.0,519.21,519.6143,519.21,519.6143,200.0
2022-02-03 11:35:00,539.94,540.26,539.04,539.52,500.0,519.6624,519.9704,518.7962,519.2581,500.0
2022-02-03 11:40:00,539.75,540.91,539.43,540.61,2255.0,519.4795,520.5959,519.1715,520.3072,2255.0
2022-02-03 11:45:00,540.6,540.6,539.92,540.17,400.0,520.2976,520.2976,519.6431,519.8837,400.0
2022-02-03 11:50:00,539.46,539.49,538.88,538.88,1866.0,519.2004,519.2293,518.6422,518.6422,1866.0
2022-02-03 11:55:00,539.57,540.05,538.96,539.77,2824.0,519.3063,519.7682,518.7192,519.4988,2824.0
2022-02-03 12:00:00,539.8,540.07,539.03,539.76,8825.0,519.5276,519.7875,518.7865,519.4891,8825.0
2022-02-03 12:05:00,539.74,541.82,539.59,541.42,2250.0,519.4699,521.4718,519.3255,521.0868,2250.0
2022-02-03 12:10:00,541.79,542.72,541.04,542.64,4071.0,521.4429,522.338,520.7211,522.261,4071.0
2022-02-03 12:15:00,542.58,543.24,542.2,542.2,8100.0,522.2032,522.8384,521.8375,521.8375,8100.0
2022-02-03 12:20:00,542.33,543.12,541.34,542.58,4555.0,521.9626,522.7229,521.0098,522.2032,4555.0
2022-02-03 12:25:00,541.35,544.25,541.35,542.87,8301.0,521.0194,523.8105,521.0194,522.4823,8301.0
2022-02-03 12:30:00,542.69,542.99,539.97,541.0,4247.0,522.3091,522.5978,519.6912,520.6826,4247.0
2022-02-03 12:35:00,540.61,541.95,540.6,541.44,3468.0,520.3072,521.5969,520.2976,521.106,3468.0
2022-02-03 12:40:00,542.22,543.25,542.07,542.4,2600.0,521.8567,522.8481,521.7124,522.03,2600.0
2022-02-03 12:45:00,541.74,542.07,540.0,540.74,2289.0,521.3948,521.7124,519.7201,520.4323,2289.0
2022-02-03 12:50:00,541.57,541.57,540.49,540.5,1600.0,521.2312,521.2312,520.1917,520.2013,1600.0
2022-02-03 12:55:00,540.66,541.26,540.11,540.11,400.0,520.3553,520.9328,519.826,519.826,400.0
2022-02-03 13:00:00,540.06,541.23,539.85,541.23,4210.0,519.7779,520.9039,519.5758,520.9039,4210.0
2022-02-03 13:05:00,540.71,540.76,540.08,540.46,2500.0,520.4035,520.4516,519.7971,520.1628,2500.0
2022-02-03 13:10:00,540.24,541.06,539.64,541.06,5782.0,519.9511,520.7403,519.3736,520.7403,5782.0
2022-02-03 13:15:00,540.86,541.31,540.15,540.73,1605.0,520.5478,520.9809,519.8645,520.4227,1605.0
2022-02-03 13:20:00,540.73,542.56,540.72,542.11,1049.0,520.4227,522.184,520.4131,521.7509,1049.0
2022-02-03 13:25:00,541.47,541.59,540.86,541.22,900.0,521.1349,521.2504,520.5478,520.8943,900.0
2022-02-03 13:30:00,541.27,543.03,541.07,542.35,6801.0,520.9424,522.6363,520.7499,521.9819,6801.0
2022-02-03 13:35:00,542.35,542.5,541.8,542.18,2153.0,521.9819,522.1262,521.4525,521.8183,2153.0
2022-02-03 13:40:00,542.07,542.07,541.25,541.75,903.0,521.7124,521.7124,520.9232,521.4044,903.0
2022-02-03 13:45:00,541.97,542.97,541.92,542.97,1600.0,521.6161,522.5786,521.568,522.5786,1600.0
2022-02-03 13:50:00,542.37,542.6,541.39,541.63,1523.0,522.0011,522.2225,521.0579,521.2889,1523.0
2022-02-03 13:55:00,541.26,541.69,541.03,541.1,1000.0,520.9328,521.3467,520.7114,520.7788,1000.0
2022-02-03 14:00:00,541.56,542.93,541.38,542.93,2791.0,521.2215,522.5401,521.0483,522.5401,2791.0
2022-02-03 14:05:00,542.78,543.47,542.35,542.94,2339.0,522.3957,523.0598,521.9819,522.5497,2339.0
2022-02-03 14:10:00,542.69,543.53,542.14,542.51,1144.0,522.3091,523.1176,521.7798,522.1359,1144.0
2022-02-03 14:15:00,542.87,543.82,542.86,543.32,1608.0,522.4823,523.3967,522.4727,522.9154,1608.0
2022-02-03 14:20:00,543.41,543.81,543.1,543.13,1300.0,523.0021,523.387,522.7037,522.7326,1300.0
2022-02-03 14:25:00,543.16,544.39,543.1,543.79,2700.0,522.7614,523.9453,522.7037,523.3678,2700.0
2022-02-03 14:30:00,543.38,543.99,542.91,543.55,2678.0,522.9732,523.5603,522.5208,523.1368,2678.0
2022-02-03 14:35:00,543.91,543.98,542.67,543.19,7636.0,523.4833,523.5507,522.2898,522.7903,7636.0
2022-02-03 14:40:00,542.71,543.42,541.38,541.86,5124.0,522.3283,523.0117,521.0483,521.5103,5124.0
2022-02-03 14:45:00,541.94,542.72,541.93,542.59,2662.0,521.5873,522.338,521.5776,522.2129,2662.0
2022-02-03 14:50:00,542.29,543.26,542.25,542.94,7200.0,521.9241,522.8577,521.8856,522.5497,7200.0
2022-02-03 14:55:00,543.65,544.02,543.09,543.39,3430.0,523.233,523.5891,522.6941,522.9828,3430.0
2022-02-03 15:00:00,543.77,543.98,543.09,543.57,4264.0,523.3485,523.5507,522.6941,523.156,4264.0
2022-02-03 15:05:00,543.89,543.89,542.6,542.68,4318.0,523.464,523.464,522.2225,522.2995,4318.0
2022-02-03 15:10:00,542.56,544.09,542.28,544.09,7070.0,522.184,523.6565,521.9145,523.6565,7070.0
2022-02-03 15:15:00,543.69,545.35,543.68,545.07,5598.0,523.2715,524.8692,523.2619,524.5997,5598.0
2022-02-03 15:20:00,544.98,546.2,544.89,544.89,5217.0,524.5131,525.6873,524.4265,524.4265,5217.0
2022-02-03 15:25:00,545.19,545.42,544.64,545.11,5472.0,524.7152,524.9366,524.1859,524.6382,5472.0
2022-02-03 15:30:00,544.63,544.64,540.32,540.32,5788.0,524.1762,524.1859,520.0281,520.0281,5788.0
2022-02-03 15:35:00,540.0,541.13,539.65,541.13,20164.0,519.7201,520.8077,519.3833,520.8077,20164.0
2022-02-03 15:40:00,540.85,541.81,540.0,541.52,5387.0,520.5382,521.4621,519.7201,521.183,5387.0
2022-02-03 15:45:00,540.62,541.1,539.65,540.27,10756.0,520.3168,520.7788,519.3833,519.98,10756.0
2022-02-03 15:50:00,539.86,540.13,539.14,539.7,22677.0,519.5854,519.8452,518.8924,519.4314,22677.0
2022-02-03 15:55:00,539.8,541.95,539.73,540.75,28420.0,519.5276,521.5969,519.4603,520.442,28420.0
2022-02-04 09:30:00,537.47,537.47,535.0,536.28,4934.0,517.2851,517.2851,514.9079,516.1398,4934.0
2022-02-04 09:35:00,536.88,538.07,532.54,538.07,3702.0,516.7173,517.8626,512.5403,517.8626,3702.0
2022-02-04 09:40:00,537.82,542.77,537.77,542.45,1000.0,517.622,522.3861,517.5739,522.0781,1000.0
2022-02-04 09:45:00,542.12,543.83,541.18,542.69,1631.0,521.7605,523.4063,520.8558,522.3091,1631.0
2022-02-04 09:50:00,542.97,543.8,540.99,543.8,2475.0,522.5786,523.3774,520.6729,523.3774,2475.0
2022-02-04 09:55:00,543.4,545.33,543.4,545.0,925.0,522.9924,524.85,522.9924,524.5323,925.0
2022-02-04 10:00:00,545.18,547.64,544.57,545.34,2786.0,524.7056,527.0732,524.1185,524.8596,2786.0
2022-02-04 10:05:00,546.43,546.69,544.83,546.69,960.0,525.9086,526.1589,524.3687,526.1589,960.0
2022-02-04 10:10:00,545.68,547.26,544.83,547.26,1665.0,525.1868,526.7075,524.3687,526.7075,1665.0
2022-02-04 10:15:00,547.78,549.67,547.73,549.27,1801.0,527.2079,529.027,527.1598,528.642,1801.0
2022-02-04 10:20:00,550.13,551.3,549.67,549.67,4449.0,529.4697,530.5957,529.027,529.027,4449.0
2022-02-04 10:25:00,550.39,551.45,547.79,547.79,4125.0,529.7199,530.7401,527.2176,527.2176,4125.0
2022-02-04 10:30:00,548.23,549.42,548.13,549.07,1896.0,527.641,528.7863,527.5448,528.4495,1896.0
2022-02-04 10:35:00,548.5,548.51,546.4,547.8,4858.0,527.9009,527.9105,525.8798,527.2272,4858.0
2022-02-04 10:40:00,547.86,550.64,547.36,549.17,5755.0,527.2849,529.9605,526.8037,528.5457,5755.0
2022-02-04 10:45:00,548.29,549.35,547.32,549.35,6638.0,527.6988,528.719,526.7652,528.719,6638.0
2022-02-04 10:50:00,549.35,550.53,548.6,550.53,2225.0,528.719,529.8547,527.9971,529.8547,2225.0
2022-02-04 10:55:00,550.13,551.17,549.61,549.62,5181.0,529.4697,530.4706,528.9692,528.9788,5181.0
2022-02-04 11:00:00,549.74,552.37,549.73,551.98,2601.0,529.0943,531.6256,529.0847,531.2502,2601.0
2022-02-04 11:05:00,551.55,552.38,550.71,551.66,2985.0,530.8364,531.6352,530.0279,530.9422,2985.0
2022-02-04 11:10:00,550.71,551.06,549.28,549.78,4952.0,530.0279,530.3648,528.6516,529.1328,4952.0
2022-02-04 11:15:00,549.44,551.78,549.44,551.78,4679.0,528.8056,531.0577,528.8056,531.0577,4679.0
2022-02-04 11:20:00,551.36,552.53,551.31,552.42,4272.0,530.6535,531.7796,530.6054,531.6737,4272.0
2022-02-04 11:25:00,553.29,553.75,552.86,553.61,1659.0,532.511,532.9537,532.0972,532.819,1659.0
2022-02-04 11:30:00,553.44,556.23,553.43,555.12,4562.0,532.6554,535.3406,532.6458,534.2723,4562.0
2022-02-04 11:35:00,555.25,556.79,555.0,556.32,3870.0,534.3974,535.8796,534.1568,535.4272,3870.0
2022-02-04 11:40:00,556.32,557.15,555.17,557.14,5573.0,535.4272,536.226,534.3204,536.2164,5573.0
2022-02-04 11:45:00,556.88,559.97,556.57,559.97,8190.0,535.9662,538.9401,535.6678,538.9401,8190.0
2022-02-04 11:50:00,559.34,559.97,556.98,557.51,18234.0,538.3338,538.9401,536.0624,536.5725,18234.0
2022-02-04 11:55:00,557.89,557.89,555.64,555.69,1989.0,536.9383,536.9383,534.7728,534.8209,1989.0
2022-02-04 12:00:00,554.64,555.1,553.97,554.01,1125.0,533.8103,534.253,533.1655,533.204,1125.0
2022-02-04 12:05:00,554.58,554.58,553.31,554.28,4821.0,533.7526,533.7526,532.5303,533.4638,4821.0
2022-02-04 12:10:00,553.66,554.39,552.19,554.38,3130.0,532.8671,533.5697,531.4523,533.5601,3130.0
2022-02-04 12:15:00,554.52,554.52,553.05,554.03,8414.0,533.6948,533.6948,532.28,533.2232,8414.0
2022-02-04 12:20:00,553.76,553.78,553.3,553.52,2157.0,532.9634,532.9826,532.5206,532.7324,2157.0
2022-02-04 12:25:00,553.41,553.42,552.06,553.35,7627.0,532.6265,532.6361,531.3272,532.5688,7627.0
2022-02-04 12:30:00,553.5,554.24,552.47,553.8,2275.0,532.7131,533.4253,531.7218,533.0019,2275.0
2022-02-04 12:35:00,553.96,553.99,553.96,553.99,680.0,533.1558,533.1847,533.1558,533.1847,680.0
2022-02-04 12:40:00,554.75,555.15,553.93,554.06,1555.0,533.9162,534.3012,533.127,533.2521,1555.0
2022-02-04 12:45:00,553.69,554.59,553.69,553.99,790.0,532.896,533.7622,532.896,533.1847,790.0
2022-02-04 12:50:00,555.08,555.74,554.31,555.07,2546.0,534.2338,534.869,533.4927,534.2242,2546.0
2022-02-04 12:55:00,554.66,555.91,554.65,555.12,2715.0,533.8296,535.0326,533.8199,534.2723,2715.0
2022-02-04 13:00:00,555.77,557.9,555.77,557.89,4203.0,534.8979,536.9479,534.8979,536.9383,4203.0
2022-02-04 13:05:00,558.13,558.31,557.51,558.02,1280.0,537.1692,537.3425,536.5725,537.0634,1280.0
2022-02-04 13:10:00,558.43,558.43,557.46,557.46,4361.0,537.458,537.458,536.5244,536.5244,4361.0
2022-02-04 13:15:00,557.46,558.2,557.41,557.41,1962.0,536.5244,537.2366,536.4763,536.4763,1962.0
2022-02-04 13:20:00,558.64,559.34,558.08,558.46,2916.0,537.6601,538.3338,537.1211,537.4868,2916.0
2022-02-04 13:25:00,558.44,558.7,556.55,557.99,14186.0,537.4676,537.7178,535.6486,537.0345,14186.0
2022-02-04 13:30:00,557.67,559.23,557.67,558.99,4543.0,536.7265,538.2279,536.7265,537.9969,4543.0
2022-02-04 13:35:00,559.21,559.95,556.21,556.27,7910.0,538.2087,538.9209,535.3213,535.3791,7910.0
2022-02-04 13:40:00,556.98,559.47,556.51,558.83,3911.0,536.0624,538.4589,535.6101,537.843,3911.0
2022-02-04 13:45:00,558.01,558.27,556.66,558.11,4016.0,537.0537,537.304,535.7544,537.15,4016.0
2022-02-04 13:50:00,558.15,560.83,558.15,560.59,4370.0,537.1885,539.7678,537.1885,539.5369,4370.0
2022-02-04 13:55:00,559.33,559.5,558.68,558.68,400.0,538.3242,538.4878,537.6986,537.6986,400.0
2022-02-04 14:00:00,558.82,558.82,557.3,557.3,300.0,537.8333,537.8333,536.3704,536.3704,300.0
2022-02-04 14:05:00,557.01,557.83,556.81,557.83,2142.0,536.0913,536.8805,535.8988,536.8805,2142.0
2022-02-04 14:10:00,557.84,558.12,556.93,557.57,9532.0,536.8901,537.1596,536.0143,536.6303,9532.0
2022-02-04 14:15:00,557.95,558.84,557.86,557.96,7391.0,536.996,537.8526,536.9094,537.0056,7391.0
2022-02-04 14:20:00,557.93,557.93,557.93,557.93,100.0,536.9768,536.9768,536.9768,536.9768,100.0
2022-02-04 14:25:00,558.0,558.69,558.0,558.31,1455.0,537.0441,537.7082,537.0441,537.3425,1455.0
2022-02-04 14:30:00,558.35,559.4,557.97,559.4,1354.0,537.381,538.3915,537.0153,538.3915,1354.0
2022-02-04 14:35:00,559.86,560.77,559.67,559.67,1405.0,538.8343,539.7101,538.6514,538.6514,1405.0
2022-02-04 14:40:00,559.85,560.41,558.62,558.62,2419.0,538.8246,539.3636,537.6408,537.6408,2419.0
2022-02-04 14:45:00,558.16,559.79,558.0,559.47,12222.0,537.1981,538.7669,537.0441,538.4589,12222.0
2022-02-04 14:50:00,559.48,559.48,558.18,558.84,2428.0,538.4685,538.4685,537.2174,537.8526,2428.0
2022-02-04 14:55:00,558.71,558.71,557.45,557.45,1100.0,537.7275,537.7275,536.5148,536.5148,1100.0
2022-02-04 15:00:00,558.55,559.93,558.42,559.93,1800.0,537.5735,538.9016,537.4484,538.9016,1800.0
2022-02-04 15:05:00,559.46,560.57,559.46,560.31,1953.0,538.4493,539.5176,538.4493,539.2674,1953.0
2022-02-04 15:10:00,559.97,562.5,559.97,562.5,1286.0,538.9401,541.3751,538.9401,541.3751,1286.0
2022-02-04 15:15:00,562.46,563.23,561.73,563.11,10606.0,541.3366,542.0777,540.634,541.9622,10606.0
2022-02-04 15:20:00,562.4,562.74,561.94,562.48,7336.0,541.2789,541.6061,540.8362,541.3559,7336.0
2022-02-04 15:25:00,562.48,562.84,560.3,560.49,2338.0,541.3559,541.7024,539.2577,539.4406,2338.0
2022-02-04 15:30:00,560.87,561.52,560.29,560.87,3781.0,539.8063,540.4319,539.2481,539.8063,3781.0
2022-02-04 15:35:00,560.35,560.49,559.12,559.57,1964.0,539.3059,539.4406,538.1221,538.5552,1964.0
2022-02-04 15:40:00,559.01,559.33,557.54,557.72,3235.0,538.0162,538.3242,536.6014,536.7746,3235.0
2022-02-04 15:45:00,556.86,558.05,556.02,557.0,6454.0,535.9469,537.0922,535.1385,536.0817,6454.0
2022-02-04 15:50:00,557.11,557.11,555.83,556.76,21207.0,536.1875,536.1875,534.9556,535.8507,21207.0
2022-02-04 15:55:00,556.31,556.83,554.33,554.4,71542.0,535.4176,535.9181,533.512,533.5793,71542.0
2022-02-07 09:30:00,551.75,555.21,549.74,550.01,5614.0,531.0288,534.3589,529.0943,529.3542,5614.0
2022-02-07 09:35:00,547.23,552.73,547.23,551.14,3843.0,526.6786,531.972,526.6786,530.4418,3843.0
2022-02-07 09:40:00,552.04,554.35,551.12,551.78,2388.0,531.308,533.5312,530.4225,531.0577,2388.0
2022-02-07 09:45:00,553.14,553.14,551.59,552.3,1190.0,532.3666,532.3666,530.8749,531.5582,1190.0
2022-02-07 09:50:00,552.92,554.04,552.26,554.04,5218.0,532.1549,533.2328,531.5197,533.2328,5218.0
2022-02-07 09:55:00,553.4,554.19,552.56,552.63,2721.0,532.6169,533.3772,531.8084,531.8758,2721.0
2022-02-07 10:00:00,553.41,553.41,551.77,552.4,2855.0,532.6265,532.6265,531.0481,531.6544,2855.0
2022-02-07 10:05:00,552.91,553.96,552.91,552.96,900.0,532.1453,533.1558,532.1453,532.1934,900.0
2022-02-07 10:10:00,552.96,553.73,551.13,551.78,9644.0,532.1934,532.9345,530.4321,531.0577,9644.0
2022-02-07 10:15:00,552.2,553.13,552.01,552.33,4034.0,531.4619,532.357,531.2791,531.5871,4034.0
2022-02-07 10:20:00,552.63,556.7,552.62,556.7,3182.0,531.8758,535.7929,531.8662,535.7929,3182.0
2022-02-07 10:25:00,556.17,559.78,555.97,557.87,4348.0,535.2829,538.7573,535.0904,536.919,4348.0
2022-02-07 10:30:00,557.92,561.0,557.31,559.03,10472.0,536.9671,539.9315,536.38,538.0354,10472.0
2022-02-07 10:35:00,558.9,559.33,556.88,557.54,4160.0,537.9103,538.3242,535.9662,536.6014,4160.0
2022-02-07 10:40:00,556.95,557.19,555.17,556.06,9873.0,536.0336,536.2645,534.3204,535.177,9873.0
2022-02-07 10:45:00,556.15,557.28,556.01,557.01,8071.0,535.2636,536.3512,535.1289,536.0913,8071.0
2022-02-07 10:50:00,556.34,557.76,556.29,556.95,5273.0,535.4465,536.8131,535.3983,536.0336,5273.0
2022-02-07 10:55:00,556.87,556.87,555.41,555.66,2546.0,535.9566,535.9566,534.5514,534.792,2546.0
2022-02-07 11:00:00,555.47,556.5,555.47,555.59,1525.0,534.6091,535.6005,534.6091,534.7246,1525.0
2022-02-07 11:05:00,554.88,554.88,552.5,552.5,732.0,534.0413,534.0413,531.7507,531.7507,732.0
2022-02-07 11:10:00,552.46,552.46,551.08,551.08,563.0,531.7122,531.7122,530.384,530.384,563.0
2022-02-07 11:15:00,550.99,550.99,550.67,550.67,780.0,530.2974,530.2974,529.9894,529.9894,780.0
2022-02-07 11:20:00,549.88,550.05,549.88,550.05,230.0,529.2291,529.3927,529.2291,529.3927,230.0
2022-02-07 11:25:00,550.5,551.5,550.23,550.5,4304.0,529.8258,530.7882,529.5659,529.8258,4304.0
2022-02-07 11:30:00,550.99,550.99,549.57,549.57,1073.0,530.2974,530.2974,528.9307,528.9307,1073.0
2022-02-07 11:35:00,549.17,549.17,548.28,548.28,636.0,528.5457,528.5457,527.6892,527.6892,636.0
2022-02-07 11:40:00,547.32,547.32,545.87,545.87,1505.0,526.7652,526.7652,525.3697,525.3697,1505.0
2022-02-07 11:45:00,545.78,547.44,545.73,546.43,3319.0,525.2831,526.8807,525.2349,525.9086,3319.0
2022-02-07 11:50:00,547.07,547.97,546.61,547.34,2630.0,526.5246,527.3908,526.0819,526.7845,2630.0
2022-02-07 11:55:00,546.97,548.58,546.97,548.58,897.0,526.4284,527.9779,526.4284,527.9779,897.0
2022-02-07 12:00:00,548.1,550.15,547.88,550.15,9291.0,527.5159,529.4889,527.3042,529.4889,9291.0
2022-02-07 12:05:00,549.99,550.0,548.11,548.78,3400.0,529.3349,529.3446,527.5255,528.1704,3400.0
2022-02-07 12:10:00,548.65,548.81,548.11,548.44,1500.0,528.0453,528.1993,527.5255,527.8432,1500.0
2022-02-07 12:15:00,548.12,549.28,548.12,548.87,1141.0,527.5352,528.6516,527.5352,528.257,1141.0
2022-02-07 12:20:00,549.94,550.52,549.94,550.52,594.0,529.2868,529.845,529.2868,529.845,594.0
2022-02-07 12:25:00,550.24,550.45,549.15,549.42,1795.0,529.5756,529.7777,528.5265,528.7863,1795.0
2022-02-07 12:30:00,548.6,548.88,548.55,548.88,400.0,527.9971,528.2666,527.949,528.2666,400.0
2022-02-07 12:35:00,548.11,548.75,547.55,547.55,1439.0,527.5255,528.1415,526.9866,526.9866,1439.0
2022-02-07 12:40:00,547.0,547.96,546.23,547.86,1000.0,526.4572,527.3812,525.7162,527.2849,1000.0
2022-02-07 12:45:00,548.13,548.73,548.13,548.59,595.0,527.5448,528.1223,527.5448,527.9875,595.0
2022-02-07 12:50:00,547.74,547.74,547.68,547.68,300.0,527.1694,527.1694,527.1117,527.1117,300.0
2022-02-07 12:55:00,547.22,547.78,547.12,547.12,1137.0,526.669,527.2079,526.5727,526.5727,1137.0
2022-02-07 13:00:00,547.73,549.38,547.72,548.51,3100.0,527.1598,528.7479,527.1502,527.9105,3100.0
2022-02-07 13:05:00,549.0,549.0,548.97,548.97,541.0,528.3821,528.3821,528.3532,528.3532,541.0
2022-02-07 13:10:00,549.39,550.16,549.39,549.76,3060.0,528.7575,529.4986,528.7575,529.1136,3060.0
2022-02-07 13:15:00,549.82,550.23,549.42,549.5,1000.0,529.1713,529.5659,528.7863,528.8633,1000.0
2022-02-07 13:20:00,549.16,549.72,548.99,549.24,1873.0,528.5361,529.0751,528.3725,528.6131,1873.0
2022-02-07 13:25:00,549.82,549.82,549.62,549.63,437.0,529.1713,529.1713,528.9788,528.9885,437.0
2022-02-07 13:30:00,549.91,551.0,549.91,551.0,1197.0,529.2579,530.307,529.2579,530.307,1197.0
2022-02-07 13:35:00,550.43,551.79,550.15,551.79,2302.0,529.7584,531.0673,529.4889,531.0673,2302.0
2022-02-07 13:40:00,551.12,551.75,550.68,551.75,1427.0,530.4225,531.0288,529.999,531.0288,1427.0
2022-02-07 13:45:00,551.78,552.48,549.84,549.97,3059.0,531.0577,531.7314,529.1906,529.3157,3059.0
2022-02-07 13:50:00,550.16,550.36,550.1,550.11,1790.0,529.4986,529.691,529.4408,529.4504,1790.0
2022-02-07 13:55:00,550.69,551.31,550.59,550.99,1744.0,530.0087,530.6054,529.9124,530.2974,1744.0
2022-02-07 14:00:00,550.99,551.06,549.82,550.38,1110.0,530.2974,530.3648,529.1713,529.7103,1110.0
2022-02-07 14:05:00,550.53,550.53,549.88,550.2,300.0,529.8547,529.8547,529.2291,529.5371,300.0
2022-02-07 14:10:00,549.84,550.17,549.34,549.34,1767.0,529.1906,529.5082,528.7094,528.7094,1767.0
2022-02-07 14:15:00,549.33,550.21,549.33,550.09,848.0,528.6997,529.5467,528.6997,529.4312,848.0
2022-02-07 14:20:00,550.39,550.39,549.26,549.31,1579.0,529.7199,529.7199,528.6324,528.6805,1579.0
2022-02-07 14:25:00,550.01,552.1,549.97,551.68,2153.0,529.3542,531.3657,529.3157,530.9615,2153.0
2022-02-07 14:30:00,551.96,551.96,551.22,551.89,1300.0,531.231,531.231,530.5187,531.1636,1300.0
2022-02-07 14:35:00,552.19,552.36,551.83,551.83,1800.0,531.4523,531.6159,531.1058,531.1058,1800.0
2022-02-07 14:40:00,552.38,552.99,552.38,552.99,781.0,531.6352,532.2223,531.6352,532.2223,781.0
2022-02-07 14:45:00,552.53,553.02,551.87,551.87,2493.0,531.7796,532.2512,531.1443,531.1443,2493.0
2022-02-07 14:50:00,551.83,551.83,551.82,551.83,100.0,531.1058,531.1058,531.0962,531.1058,100.0
2022-02-07 14:55:00,551.45,552.54,551.45,552.36,1301.0,530.7401,531.7892,530.7401,531.6159,1301.0
2022-02-07 15:00:00,551.96,552.78,551.95,552.78,1701.0,531.231,532.0202,531.2213,532.0202,1701.0
2022-02-07 15:05:00,552.65,553.23,552.53,552.97,1759.0,531.895,532.4533,531.7796,532.203,1759.0
2022-02-07 15:10:00,553.3,554.06,552.91,553.96,2032.0,532.5206,533.2521,532.1453,533.1558,2032.0
2022-02-07 15:15:00,553.95,553.95,553.37,553.51,1769.0,533.1462,533.1462,532.588,532.7227,1769.0
2022-02-07 15:20:00,553.43,553.99,552.81,552.81,3327.0,532.6458,533.1847,532.049,532.049,3327.0
2022-02-07 15:25:00,553.49,553.63,551.14,552.23,8236.0,532.7035,532.8382,530.4418,531.4908,8236.0
2022-02-07 15:30:00,552.38,552.39,551.33,551.55,3130.0,531.6352,531.6448,530.6246,530.8364,3130.0
2022-02-07 15:35:00,551.76,552.57,550.69,550.69,1315.0,531.0385,531.8181,530.0087,530.0087,1315.0
2022-02-07 15:40:00,550.05,550.05,549.19,549.29,2643.0,529.3927,529.3927,528.565,528.6612,2643.0
2022-02-07 15:45:00,549.07,549.64,548.68,548.68,5302.0,528.4495,528.9981,528.0741,528.0741,5302.0
2022-02-07 15:50:00,550.06,550.71,546.55,546.91,7398.0,529.4023,530.0279,526.0241,526.3706,7398.0
2022-02-07 15:55:00,546.76,550.74,546.76,550.71,61472.0,526.2262,530.0568,526.2262,530.0279,61472.0
2022-02-08 09:30:00,528.94,536.04,527.62,532.69,27891.0,509.0755,515.9088,507.8051,512.6847,27891.0
2022-02-08 09:35:00,533.98,537.58,533.94,536.55,4016.0,513.9262,517.391,513.8877,516.3997,4016.0
2022-02-08 09:40:00,536.09,538.06,532.62,533.97,7962.0,515.957,517.853,512.6173,513.9166,7962.0
2022-02-08 09:45:00,533.86,534.83,532.53,532.62,4116.0,513.8107,514.7443,512.5307,512.6173,4116.0
2022-02-08 09:50:00,532.21,533.46,530.74,532.89,2645.0,512.2227,513.4257,510.8079,512.8771,2645.0
2022-02-08 09:55:00,532.14,534.89,531.74,534.83,2713.0,512.1553,514.802,511.7703,514.7443,2713.0
2022-02-08 10:00:00,534.19,534.59,532.36,532.36,9780.0,514.1283,514.5133,512.367,512.367,9780.0
2022-02-08 10:05:00,532.36,533.87,531.57,533.42,3717.0,512.367,513.8203,511.6067,513.3872,3717.0
2022-02-08 10:10:00,533.45,535.0,530.85,533.25,9680.0,513.4161,514.9079,510.9138,513.2236,9680.0
2022-02-08 10:15:00,532.17,534.69,532.16,534.69,1100.0,512.1842,514.6095,512.1746,514.6095,1100.0
2022-02-08 10:20:00,533.06,533.06,531.5,532.53,1986.0,513.0408,513.0408,511.5393,512.5307,1986.0
2022-02-08 10:25:00,531.42,531.42,527.41,528.65,2622.0,511.4623,511.4623,507.6029,508.7964,2622.0
2022-02-08 10:30:00,528.67,529.37,526.2,527.03,8102.0,508.8156,509.4893,506.4384,507.2372,8102.0
2022-02-08 10:35:00,526.75,527.25,524.94,527.0,4568.0,506.9677,507.449,505.2257,507.2083,4568.0
2022-02-08 10:40:00,527.54,529.08,526.79,529.05,5751.0,507.7281,509.2102,507.0062,509.1814,5751.0
2022-02-08 10:45:00,529.12,531.85,529.12,529.41,3930.0,509.2487,511.8762,509.2487,509.5278,3930.0
2022-02-08 10:50:00,529.01,530.98,528.61,530.98,5420.0,509.1429,511.0389,508.7579,511.0389,5420.0
2022-02-08 10:55:00,531.25,532.54,530.93,532.54,6030.0,511.2987,512.5403,510.9907,512.5403,6030.0
2022-02-08 11:00:00,532.84,533.41,531.95,533.12,6182.0,512.829,513.3776,511.9724,513.0985,6182.0
2022-02-08 11:05:00,532.85,533.77,532.85,533.45,1613.0,512.8386,513.7241,512.8386,513.4161,1613.0
2022-02-08 11:10:00,533.47,534.37,533.2,534.34,5924.0,513.4354,514.3016,513.1755,514.2727,5924.0
2022-02-08 11:15:00,534.89,535.55,533.94,535.24,7408.0,514.802,515.4372,513.8877,515.1389,7408.0
2022-02-08 11:20:00,535.25,535.31,533.0,534.08,4337.0,515.1485,515.2063,512.983,514.0224,4337.0
2022-02-08 11:25:00,534.35,534.89,533.87,534.05,1020.0,514.2823,514.802,513.8203,513.9936,1020.0
2022-02-08 11:30:00,535.32,537.9,535.26,537.49,2301.0,515.2159,517.699,515.1581,517.3044,2301.0
2022-02-08 11:35:00,537.17,538.16,536.99,537.47,2578.0,516.9964,517.9492,516.8232,517.2851,2578.0
2022-02-08 11:40:00,537.66,538.52,537.61,537.96,1255.0,517.468,518.2957,517.4199,517.7567,1255.0
2022-02-08 11:45:00,538.0,539.67,537.99,539.02,2250.0,517.7952,519.4025,517.7856,518.7769,2250.0
2022-02-08 11:50:00,538.37,539.43,538.37,538.91,2779.0,518.1513,519.1715,518.1513,518.6711,2779.0
2022-02-08 11:55:00,539.34,541.63,539.33,540.02,3102.0,519.0849,521.2889,519.0753,519.7394,3102.0
2022-02-08 12:00:00,540.93,540.93,540.02,540.71,801.0,520.6152,520.6152,519.7394,520.4035,801.0
2022-02-08 12:05:00,540.15,540.49,539.68,539.68,887.0,519.8645,520.1917,519.4121,519.4121,887.0
2022-02-08 12:10:00,539.24,539.35,538.38,538.38,2402.0,518.9887,519.0945,518.161,518.161,2402.0
2022-02-08 12:15:00,538.1,538.36,537.51,538.07,1436.0,517.8915,518.1417,517.3236,517.8626,1436.0
2022-02-08 12:20:00,538.4,538.83,538.17,538.65,1719.0,518.1802,518.5941,517.9588,518.4208,1719.0
2022-02-08 12:25:00,538.67,538.83,537.71,538.83,3009.0,518.4401,518.5941,517.5161,518.5941,3009.0
2022-02-08 12:30:00,539.03,540.08,539.03,540.06,630.0,518.7865,519.7971,518.7865,519.7779,630.0
2022-02-08 12:35:00,540.15,541.36,540.13,541.36,1000.0,519.8645,521.029,519.8452,521.029,1000.0
2022-02-08 12:40:00,542.06,542.53,541.88,542.52,2004.0,521.7028,522.1551,521.5295,522.1455,2004.0
2022-02-08 12:45:00,542.69,543.61,542.49,543.03,2238.0,522.3091,523.1945,522.1166,522.6363,2238.0
2022-02-08 12:50:00,542.9,542.9,541.55,541.55,1513.0,522.5112,522.5112,521.2119,521.2119,1513.0
2022-02-08 12:55:00,541.67,542.0,541.54,542.0,800.0,521.3274,521.645,521.2023,521.645,800.0
2022-02-08 13:00:00,541.39,541.68,540.89,541.67,2289.0,521.0579,521.337,520.5767,521.3274,2289.0
2022-02-08 13:05:00,541.27,541.57,540.8,541.57,2804.0,520.9424,521.2312,520.4901,521.2312,2804.0
2022-02-08 13:10:00,541.88,542.13,541.86,542.05,900.0,521.5295,521.7701,521.5103,521.6931,900.0
2022-02-08 13:15:00,542.1,543.02,541.35,541.66,3443.0,521.7413,522.6267,521.0194,521.3178,3443.0
2022-02-08 13:20:00,541.08,541.34,540.93,541.26,1000.0,520.7596,521.0098,520.6152,520.9328,1000.0
2022-02-08 13:25:00,540.81,541.47,540.36,541.47,1689.0,520.4997,521.1349,520.0666,521.1349,1689.0
2022-02-08 13:30:00,541.13,541.49,540.82,541.49,840.0,520.8077,521.1542,520.5093,521.1542,840.0
2022-02-08 13:35:00,541.46,542.74,541.46,542.13,2274.0,521.1253,522.3572,521.1253,521.7701,2274.0
2022-02-08 13:40:00,541.89,541.89,540.99,540.99,1103.0,521.5391,521.5391,520.6729,520.6729,1103.0
2022-02-08 13:45:00,540.74,542.12,540.74,541.84,2223.0,520.4323,521.7605,520.4323,521.491,2223.0
2022-02-08 13:50:00,541.82,541.95,541.22,541.79,3595.0,521.4718,521.5969,520.8943,521.4429,3595.0
2022-02-08 13:55:00,541.64,542.07,541.62,541.91,1154.0,521.2985,521.7124,521.2793,521.5584,1154.0
2022-02-08 14:00:00,542.3,543.52,542.3,543.38,700.0,521.9337,523.1079,521.9337,522.9732,700.0
2022-02-08 14:05:00,543.8,543.85,542.96,543.35,2200.0,523.3774,523.4255,522.569,522.9443,2200.0
2022-02-08 14:10:00,543.7,543.97,543.67,543.97,500.0,523.2812,523.541,523.2523,523.541,500.0
2022-02-08 14:15:00,544.1,544.1,543.16,543.18,2128.0,523.6661,523.6661,522.7614,522.7807,2128.0
2022-02-08 14:20:00,542.94,542.94,540.74,541.65,3069.0,522.5497,522.5497,520.4323,521.3082,3069.0
2022-02-08 14:25:00,541.29,541.94,540.49,541.15,8986.0,520.9617,521.5873,520.1917,520.8269,8986.0
2022-02-08 14:30:00,541.33,541.56,540.44,541.27,2212.0,521.0002,521.2215,520.1436,520.9424,2212.0
2022-02-08 14:35:00,541.35,541.35,540.85,541.12,700.0,521.0194,521.0194,520.5382,520.7981,700.0
2022-02-08 14:40:00,541.45,542.53,541.44,541.45,2496.0,521.1157,522.1551,521.106,521.1157,2496.0
2022-02-08 14:45:00,541.83,542.55,541.38,542.27,1864.0,521.4814,522.1744,521.0483,521.9049,1864.0
2022-02-08 14:50:00,542.29,543.13,542.29,543.13,1511.0,521.9241,522.7326,521.9241,522.7326,1511.0
2022-02-08 14:55:00,542.85,542.85,542.22,542.37,1304.0,522.4631,522.4631,521.8567,522.0011,1304.0
2022-02-08 15:00:00,541.91,543.21,541.05,543.21,2827.0,521.5584,522.8096,520.7307,522.8096,2827.0
2022-02-08 15:05:00,542.68,543.24,542.67,543.24,800.0,522.2995,522.8384,522.2898,522.8384,800.0
2022-02-08 15:10:00,543.28,545.08,543.28,544.75,1500.0,522.8769,524.6093,522.8769,524.2917,1500.0
2022-02-08 15:15:00,545.1,546.5,545.1,545.76,7665.0,524.6286,525.976,524.6286,525.2638,7665.0
2022-02-08 15:20:00,545.52,545.53,544.46,544.74,3934.0,525.0328,525.0424,524.0126,524.2821,3934.0
2022-02-08 15:25:00,544.53,545.5,544.29,544.72,5912.0,524.08,525.0136,523.849,524.2629,5912.0
2022-02-08 15:30:00,544.82,546.36,544.54,546.01,2134.0,524.3591,525.8413,524.0896,525.5044,2134.0
2022-02-08 15:35:00,545.62,545.82,544.76,545.0,2100.0,525.1291,525.3215,524.3014,524.5323,2100.0
2022-02-08 15:40:00,545.28,546.41,545.05,545.63,3452.0,524.8018,525.8894,524.5805,525.1387,3452.0
2022-02-08 15:45:00,545.35,546.23,544.42,545.97,5429.0,524.8692,525.7162,523.9741,525.4659,5429.0
2022-02-08 15:50:00,545.61,546.18,544.61,546.18,9086.0,525.1194,525.668,524.157,525.668,9086.0
2022-02-08 15:55:00,545.84,547.01,545.42,546.3,23052.0,525.3408,526.4669,524.9366,525.7835,23052.0
2022-02-09 09:30:00,537.95,551.95,535.99,549.68,24528.0,517.7471,531.2213,515.8607,529.0366,24528.0
2022-02-09 09:35:00,549.91,554.09,549.75,553.4,6016.0,529.2579,533.281,529.104,532.6169,6016.0
2022-02-09 09:40:00,553.48,553.48,551.35,553.07,2697.0,532.6939,532.6939,530.6439,532.2993,2697.0
2022-02-09 09:45:00,554.99,555.74,553.97,554.93,4000.0,534.1472,534.869,533.1655,534.0894,4000.0
2022-02-09 09:50:00,555.19,555.96,554.64,555.5,1700.0,534.3397,535.0807,533.8103,534.638,1700.0
2022-02-09 09:55:00,556.82,558.86,556.81,556.81,2242.0,535.9084,537.8718,535.8988,535.8988,2242.0
2022-02-09 10:00:00,557.45,558.95,556.42,558.22,1434.0,536.5148,537.9584,535.5235,537.2559,1434.0
2022-02-09 10:05:00,558.27,560.01,557.76,558.28,4199.0,537.304,538.9786,536.8131,537.3136,4199.0
2022-02-09 10:10:00,558.36,558.38,555.71,556.61,2386.0,537.3906,537.4099,534.8401,535.7063,2386.0
2022-02-09 10:15:00,556.41,556.78,554.79,555.23,2580.0,535.5138,535.8699,533.9547,534.3782,2580.0
2022-02-09 10:20:00,554.96,556.37,554.91,555.69,2505.0,534.1183,535.4753,534.0702,534.8209,2505.0
2022-02-09 10:25:00,555.56,555.94,555.46,555.47,900.0,534.6958,535.0615,534.5995,534.6091,900.0
2022-02-09 10:30:00,556.07,557.55,556.05,557.2,1319.0,535.1866,536.611,535.1674,536.2742,1319.0
2022-02-09 10:35:00,557.13,559.37,557.01,558.35,2890.0,536.2068,538.3627,536.0913,537.381,2890.0
2022-02-09 10:40:00,558.53,560.47,558.46,559.14,3409.0,537.5542,539.4214,537.4868,538.1413,3409.0
2022-02-09 10:45:00,558.8,561.17,558.8,561.17,1106.0,537.8141,540.0951,537.8141,540.0951,1106.0
2022-02-09 10:50:00,560.43,560.76,559.46,559.56,4741.0,539.3829,539.7005,538.4493,538.5455,4741.0
2022-02-09 10:55:00,559.99,560.87,558.94,558.94,3374.0,538.9594,539.8063,537.9488,537.9488,3374.0
2022-02-09 11:00:00,558.72,560.86,558.55,560.82,4465.0,537.7371,539.7967,537.5735,539.7582,4465.0
2022-02-09 11:05:00,560.92,561.53,560.36,561.32,2729.0,539.8545,540.4416,539.3155,540.2394,2729.0
2022-02-09 11:10:00,560.99,561.39,560.21,560.31,4515.0,539.9218,540.3068,539.1711,539.2674,4515.0
2022-02-09 11:15:00,560.96,561.47,559.67,560.42,7844.0,539.893,540.3838,538.6514,539.3732,7844.0
2022-02-09 11:20:00,560.13,562.0,560.13,561.63,3100.0,539.0941,540.8939,539.0941,540.5378,3100.0
2022-02-09 11:25:00,561.23,561.36,560.08,560.56,2526.0,540.1528,540.2779,539.046,539.508,2526.0
2022-02-09 11:30:00,561.09,561.88,561.02,561.56,1000.0,540.0181,540.7784,539.9507,540.4704,1000.0
2022-02-09 11:35:00,561.56,561.74,561.48,561.74,800.0,540.4704,540.6437,540.3934,540.6437,800.0
2022-02-09 11:40:00,561.75,561.98,560.88,561.96,6906.0,540.6533,540.8747,539.816,540.8554,6906.0
2022-02-09 11:45:00,561.5,563.3,561.49,562.47,1691.0,540.4127,542.1451,540.4031,541.3463,1691.0
2022-02-09 11:50:00,562.57,564.2,562.57,562.99,2749.0,541.4425,543.0113,541.4425,541.8467,2749.0
2022-02-09 11:55:00,562.96,564.22,562.79,563.19,2550.0,541.8179,543.0305,541.6542,542.0392,2550.0
2022-02-09 12:00:00,562.74,563.36,562.43,562.67,2601.0,541.6061,542.2028,541.3078,541.5387,2601.0
2022-02-09 12:05:00,563.1,563.1,560.93,561.57,1300.0,541.9526,541.9526,539.8641,540.4801,1300.0
2022-02-09 12:10:00,562.1,562.91,561.92,562.91,900.0,540.9901,541.7697,540.8169,541.7697,900.0
2022-02-09 12:15:00,562.91,563.59,562.69,562.87,2770.0,541.7697,542.4242,541.558,541.7312,2770.0
2022-02-09 12:20:00,562.61,563.67,562.28,563.6,3339.0,541.481,542.5012,541.1634,542.4338,3339.0
2022-02-09 12:25:00,563.9,564.27,563.32,563.64,1780.0,542.7225,543.0787,542.1643,542.4723,1780.0
2022-02-09 12:30:00,563.99,563.99,561.65,561.7,3900.0,542.8092,542.8092,540.557,540.6052,3900.0
2022-02-09 12:35:00,561.6,562.4,561.6,562.4,1622.0,540.5089,541.2789,540.5089,541.2789,1622.0
2022-02-09 12:40:00,562.4,563.5,561.62,563.14,2854.0,541.2789,542.3376,540.5282,541.9911,2854.0
2022-02-09 12:45:00,563.02,563.02,561.69,561.7,7265.0,541.8756,541.8756,540.5955,540.6052,7265.0
2022-02-09 12:50:00,561.73,561.73,560.15,560.15,1456.0,540.634,540.634,539.1134,539.1134,1456.0
2022-02-09 12:55:00,559.3,560.29,559.3,560.29,494.0,538.2953,539.2481,538.2953,539.2481,494.0
2022-02-09 13:00:00,560.59,561.81,559.46,559.68,6508.0,539.5369,540.711,538.4493,538.661,6508.0
2022-02-09 13:05:00,560.66,560.78,560.4,560.46,650.0,539.6042,539.7197,539.354,539.4117,650.0
2022-02-09 13:10:00,560.14,560.35,559.95,560.16,1683.0,539.1038,539.3059,538.9209,539.123,1683.0
2022-02-09 13:15:00,560.49,561.24,560.49,561.24,1208.0,539.4406,540.1624,539.4406,540.1624,1208.0
2022-02-09 13:20:00,561.73,562.0,561.73,562.0,934.0,540.634,540.8939,540.634,540.8939,934.0
2022-02-09 13:25:00,562.11,562.12,561.65,562.01,700.0,540.9998,541.0094,540.557,540.9035,700.0
2022-02-09 13:30:00,562.07,563.29,562.07,562.23,3708.0,540.9613,542.1355,540.9613,541.1153,3708.0
2022-02-09 13:35:00,561.76,562.11,561.36,561.37,1660.0,540.6629,540.9998,540.2779,540.2876,1660.0
2022-02-09 13:40:00,561.28,561.65,561.14,561.31,1702.0,540.2009,540.557,540.0662,540.2298,1702.0
2022-02-09 13:45:00,561.47,561.71,561.41,561.41,900.0,540.3838,540.6148,540.3261,540.3261,900.0
2022-02-09 13:50:00,561.02,561.48,560.52,560.52,1133.0,539.9507,540.3934,539.4695,539.4695,1133.0
2022-02-09 13:55:00,560.15,560.39,559.96,560.39,850.0,539.1134,539.3444,538.9305,539.3444,850.0
2022-02-09 14:00:00,560.58,561.15,560.58,560.8,1844.0,539.5272,540.0758,539.5272,539.739,1844.0
2022-02-09 14:05:00,560.76,561.6,560.75,561.44,3313.0,539.7005,540.5089,539.6908,540.3549,3313.0
2022-02-09 14:10:00,561.55,562.07,561.48,562.07,600.0,540.4608,540.9613,540.3934,540.9613,600.0
2022-02-09 14:15:00,561.78,562.13,561.02,561.02,935.0,540.6822,541.019,539.9507,539.9507,935.0
2022-02-09 14:20:00,561.02,561.81,560.8,561.81,1585.0,539.9507,540.711,539.739,540.711,1585.0
2022-02-09 14:25:00,561.57,561.82,561.04,561.82,1900.0,540.4801,540.7207,539.97,540.7207,1900.0
2022-02-09 14:30:00,561.84,563.4,561.84,563.0,2738.0,540.7399,542.2413,540.7399,541.8563,2738.0
2022-02-09 14:35:00,562.94,563.57,562.9,562.99,1000.0,541.7986,542.4049,541.7601,541.8467,1000.0
2022-02-09 14:40:00,563.11,563.11,562.53,562.53,829.0,541.9622,541.9622,541.404,541.404,829.0
2022-02-09 14:45:00,563.03,563.26,562.57,562.83,1938.0,541.8852,542.1066,541.4425,541.6927,1938.0
2022-02-09 14:50:00,562.61,562.99,562.38,562.59,1906.0,541.481,541.8467,541.2596,541.4617,1906.0
2022-02-09 14:55:00,562.45,562.68,561.21,561.4,3025.0,541.327,541.5484,540.1336,540.3164,3025.0
2022-02-09 15:00:00,561.28,561.28,559.02,559.39,4387.0,540.2009,540.2009,538.0258,538.3819,4387.0
2022-02-09 15:05:00,559.05,559.38,558.86,558.86,1596.0,538.0547,538.3723,537.8718,537.8718,1596.0
2022-02-09 15:10:00,559.08,559.18,558.72,558.73,500.0,538.0836,538.1798,537.7371,537.7467,500.0
2022-02-09 15:15:00,558.85,560.36,558.43,560.2,3661.0,537.8622,539.3155,537.458,539.1615,3661.0
2022-02-09 15:20:00,560.52,560.97,560.17,560.37,1888.0,539.4695,539.9026,539.1326,539.3251,1888.0
2022-02-09 15:25:00,560.65,562.04,560.3,561.86,4945.0,539.5946,540.9324,539.2577,540.7592,4945.0
2022-02-09 15:30:00,561.91,562.59,561.8,562.34,2987.0,540.8073,541.4617,540.7014,541.2211,2987.0
2022-02-09 15:35:00,562.22,562.86,561.88,562.22,2500.0,541.1056,541.7216,540.7784,541.1056,2500.0
2022-02-09 15:40:00,561.91,562.23,561.09,561.77,5522.0,540.8073,541.1153,540.0181,540.6725,5522.0
2022-02-09 15:45:00,561.73,563.28,561.73,563.28,6557.0,540.634,542.1258,540.634,542.1258,6557.0
2022-02-09 15:50:00,563.52,563.86,561.59,561.83,7831.0,542.3568,542.6841,540.4993,540.7303,7831.0
2022-02-09 15:55:00,561.52,561.72,560.65,561.27,17924.0,540.4319,540.6244,539.5946,540.1913,17924.0
2022-02-10 09:30:00,549.58,553.5,549.18,549.18,14340.0,528.9403,532.7131,528.5554,528.5554,14340.0
2022-02-10 09:35:00,550.45,551.27,546.31,547.48,2323.0,529.7777,530.5669,525.7931,526.9192,2323.0
2022-02-10 09:40:00,549.4,550.7,549.4,550.7,1351.0,528.7671,530.0183,528.7671,530.0183,1351.0
2022-02-10 09:45:00,549.45,549.45,547.77,549.45,605.0,528.8152,528.8152,527.1983,528.8152,605.0
2022-02-10 09:50:00,550.62,553.79,550.48,553.79,2492.0,529.9413,532.9922,529.8065,532.9922,2492.0
2022-02-10 09:55:00,554.0,554.83,553.07,553.32,1500.0,533.1943,533.9932,532.2993,532.5399,1500.0
2022-02-10 10:00:00,554.28,555.92,553.1,553.18,4558.0,533.4638,535.0422,532.3281,532.4051,4558.0
2022-02-10 10:05:00,554.6,555.29,553.63,555.29,601.0,533.7718,534.4359,532.8382,534.4359,601.0
2022-02-10 10:10:00,555.43,555.43,553.43,553.43,898.0,534.5706,534.5706,532.6458,532.6458,898.0
2022-02-10 10:15:00,554.21,554.21,553.42,553.77,711.0,533.3965,533.3965,532.6361,532.973,711.0
2022-02-10 10:20:00,553.19,554.03,553.18,554.03,656.0,532.4148,533.2232,532.4051,533.2232,656.0
2022-02-10 10:25:00,553.5,555.15,553.1,554.9,4182.0,532.7131,534.3012,532.3281,534.0605,4182.0
2022-02-10 10:30:00,555.06,557.4,555.0,556.94,2824.0,534.2145,536.4667,534.1568,536.0239,2824.0
2022-02-10 10:35:00,557.11,557.96,556.79,557.22,2216.0,536.1875,537.0056,535.8796,536.2934,2216.0
2022-02-10 10:40:00,557.45,558.5,556.74,556.74,3300.0,536.5148,537.5253,535.8314,535.8314,3300.0
2022-02-10 10:45:00,556.41,556.87,555.59,555.79,2701.0,535.5138,535.9566,534.7246,534.9171,2701.0
2022-02-10 10:50:00,555.33,555.33,553.51,554.38,1623.0,534.4744,534.4744,532.7227,533.5601,1623.0
2022-02-10 10:55:00,552.25,553.02,552.25,553.02,853.0,531.5101,532.2512,531.5101,532.2512,853.0
2022-02-10 11:00:00,552.57,554.07,551.36,553.79,1212.0,531.8181,533.2617,530.6535,532.9922,1212.0
2022-02-10 11:05:00,553.18,554.47,553.18,553.51,891.0,532.4051,533.6467,532.4051,532.7227,891.0
2022-02-10 11:10:00,552.82,553.73,552.82,553.34,400.0,532.0587,532.9345,532.0587,532.5591,400.0
2022-02-10 11:15:00,552.85,553.46,552.85,553.46,200.0,532.0875,532.6746,532.0875,532.6746,200.0
2022-02-10 11:20:00,552.85,553.32,552.15,552.94,876.0,532.0875,532.5399,531.4138,532.1742,876.0
2022-02-10 11:25:00,552.64,552.94,551.86,552.02,900.0,531.8854,532.1742,531.1347,531.2887,900.0
2022-02-10 11:30:00,551.46,551.84,550.96,550.96,825.0,530.7497,531.1155,530.2685,530.2685,825.0
2022-02-10 11:35:00,550.38,550.78,550.33,550.78,2976.0,529.7103,530.0953,529.6622,530.0953,2976.0
2022-02-10 11:40:00,551.16,552.63,551.16,551.81,2641.0,530.461,531.8758,530.461,531.0866,2641.0
2022-02-10 11:45:00,554.27,554.93,554.27,554.93,400.0,533.4542,534.0894,533.4542,534.0894,400.0
2022-02-10 11:50:00,553.09,553.78,553.09,553.09,1800.0,532.3185,532.9826,532.3185,532.3185,1800.0
2022-02-10 11:55:00,553.56,554.86,553.37,554.86,2080.0,532.7709,534.022,532.588,534.022,2080.0
2022-02-10 12:00:00,554.72,555.44,554.72,555.3,2392.0,533.8873,534.5803,533.8873,534.4455,2392.0
2022-02-10 12:05:00,555.3,555.77,554.76,555.21,1503.0,534.4455,534.8979,533.9258,534.3589,1503.0
2022-02-10 12:10:00,556.01,556.71,555.71,556.71,1183.0,535.1289,535.8026,534.8401,535.8026,1183.0
2022-02-10 12:15:00,555.39,556.28,555.39,556.27,900.0,534.5321,535.3887,534.5321,535.3791,900.0
2022-02-10 12:20:00,556.72,556.99,556.14,556.56,1100.0,535.8122,536.0721,535.254,535.6582,1100.0
2022-02-10 12:25:00,556.7,556.7,555.61,555.83,1080.0,535.7929,535.7929,534.7439,534.9556,1080.0
2022-02-10 12:30:00,556.12,557.0,554.91,555.04,1735.0,535.2347,536.0817,534.0702,534.1953,1735.0
2022-02-10 12:35:00,555.53,556.55,555.53,556.55,813.0,534.6669,535.6486,534.6669,535.6486,813.0
2022-02-10 12:40:00,557.25,557.26,556.47,556.47,732.0,536.3223,536.3319,535.5716,535.5716,732.0
2022-02-10 12:45:00,555.16,555.16,553.13,553.13,2703.0,534.3108,534.3108,532.357,532.357,2703.0
2022-02-10 12:50:00,552.49,552.75,550.96,552.19,700.0,531.7411,531.9913,530.2685,531.4523,700.0
2022-02-10 12:55:00,551.92,552.88,551.63,552.88,500.0,531.1925,532.1164,530.9134,532.1164,500.0
2022-02-10 13:00:00,552.75,553.49,552.4,553.36,1210.0,531.9913,532.7035,531.6544,532.5784,1210.0
2022-02-10 13:05:00,552.99,553.35,552.68,552.68,1070.0,532.2223,532.5688,531.9239,531.9239,1070.0
2022-02-10 13:10:00,553.16,553.16,551.9,552.67,957.0,532.3859,532.3859,531.1732,531.9143,957.0
2022-02-10 13:15:00,551.09,551.32,549.09,549.09,1800.0,530.3936,530.615,528.4687,528.4687,1800.0
2022-02-10 13:20:00,548.75,549.19,548.7,549.19,500.0,528.1415,528.565,528.0934,528.565,500.0
2022-02-10 13:25:00,549.37,549.37,548.16,548.16,2284.0,528.7382,528.7382,527.5737,527.5737,2284.0
2022-02-10 13:30:00,548.66,548.75,547.11,547.66,1112.0,528.0549,528.1415,526.5631,527.0924,1112.0
2022-02-10 13:35:00,547.49,547.53,545.59,547.29,2222.0,526.9288,526.9673,525.1002,526.7363,2222.0
2022-02-10 13:40:00,547.8,547.87,547.66,547.66,700.0,527.2272,527.2946,527.0924,527.0924,700.0
2022-02-10 13:45:00,547.34,548.87,547.34,548.35,2858.0,526.7845,528.257,526.7845,527.7565,2858.0
2022-02-10 13:50:00,548.42,548.95,548.16,548.16,603.0,527.8239,528.334,527.5737,527.5737,603.0
2022-02-10 13:55:00,548.19,549.99,548.19,549.99,724.0,527.6025,529.3349,527.6025,529.3349,724.0
2022-02-10 14:00:00,549.81,549.81,547.93,547.93,2084.0,529.1617,529.1617,527.3523,527.3523,2084.0
2022-02-10 14:05:00,547.78,547.78,547.78,547.78,100.0,527.2079,527.2079,527.2079,527.2079,100.0
2022-02-10 14:10:00,547.71,547.73,546.45,546.45,600.0,527.1406,527.1598,525.9279,525.9279,600.0
2022-02-10 14:15:00,545.28,546.35,545.27,546.06,1048.0,524.8018,525.8316,524.7922,525.5525,1048.0
2022-02-10 14:20:00,546.15,546.66,546.08,546.34,1495.0,525.6392,526.13,525.5718,525.822,1495.0
2022-02-10 14:25:00,547.85,548.4,547.85,548.4,300.0,527.2753,527.8047,527.2753,527.8047,300.0
2022-02-10 14:30:00,548.56,548.57,547.45,548.21,2035.0,527.9586,527.9683,526.8903,527.6218,2035.0
2022-02-10 14:35:00,548.17,549.3,548.02,549.02,1224.0,527.5833,528.6709,527.4389,528.4014,1224.0
2022-02-10 14:40:00,549.62,549.89,548.39,548.39,4119.0,528.9788,529.2387,527.795,527.795,4119.0
2022-02-10 14:45:00,548.35,549.78,547.96,547.96,1582.0,527.7565,529.1328,527.3812,527.3812,1582.0
2022-02-10 14:50:00,547.75,547.86,545.72,545.72,1240.0,527.1791,527.2849,525.2253,525.2253,1240.0
2022-02-10 14:55:00,545.86,545.92,544.85,545.92,2568.0,525.36,525.4178,524.388,525.4178,2568.0
2022-02-10 15:00:00,544.89,545.81,544.4,545.79,2590.0,524.4265,525.3119,523.9549,525.2927,2590.0
2022-02-10 15:05:00,546.06,546.56,545.68,546.56,1203.0,525.5525,526.0338,525.1868,526.0338,1203.0
2022-02-10 15:10:00,547.26,547.52,546.62,547.02,1250.0,526.7075,526.9577,526.0915,526.4765,1250.0
2022-02-10 15:15:00,547.06,548.02,546.06,546.24,1518.0,526.515,527.4389,525.5525,525.7258,1518.0
2022-02-10 15:20:00,546.44,546.59,545.2,546.25,1405.0,525.9183,526.0626,524.7248,525.7354,1405.0
2022-02-10 15:25:00,546.47,546.47,545.33,545.72,1475.0,525.9471,525.9471,524.85,525.2253,1475.0
2022-02-10 15:30:00,544.96,545.28,543.47,543.83,5710.0,524.4938,524.8018,523.0598,523.4063,5710.0
2022-02-10 15:35:00,543.99,545.41,543.61,545.0,11261.0,523.5603,524.9269,523.1945,524.5323,11261.0
2022-02-10 15:40:00,545.12,545.48,543.43,543.63,2624.0,524.6478,524.9943,523.0213,523.2138,2624.0
2022-02-10 15:45:00,543.11,543.11,541.43,542.21,3487.0,522.7133,522.7133,521.0964,521.8471,3487.0
2022-02-10 15:50:00,541.43,543.29,540.88,541.94,6549.0,521.0964,522.8866,520.5671,521.5873,6549.0
2022-02-10 15:55:00,542.79,545.56,542.79,543.91,20225.0,522.4053,525.0713,522.4053,523.4833,20225.0
2022-02-11 09:30:00,545.96,547.43,544.51,547.43,5500.0,525.4563,526.8711,524.0607,526.8711,5500.0
2022-02-11 09:35:00,545.41,545.41,543.53,544.78,1396.0,524.9269,524.9269,523.1176,524.3206,1396.0
2022-02-11 09:40:00,544.39,545.25,544.39,545.25,500.0,523.9453,524.773,523.9453,524.773,500.0
2022-02-11 09:45:00,545.1,550.23,545.0,550.21,800.0,524.6286,529.5659,524.5323,529.5467,800.0
2022-02-11 09:50:00,548.01,548.32,543.88,543.98,503.0,527.4293,527.7277,523.4544,523.5507,503.0
2022-02-11 09:55:00,543.89,543.89,542.9,542.9,301.0,523.464,523.464,522.5112,522.5112,301.0
2022-02-11 10:00:00,542.76,545.14,542.76,544.91,795.0,522.3765,524.6671,522.3765,524.4457,795.0
2022-02-11 10:05:00,546.69,547.51,546.22,546.22,700.0,526.1589,526.9481,525.7065,525.7065,700.0
2022-02-11 10:10:00,543.56,543.56,541.45,543.53,700.0,523.1464,523.1464,521.1157,523.1176,700.0
2022-02-11 10:15:00,543.37,543.37,541.68,541.88,700.0,522.9636,522.9636,521.337,521.5295,700.0
2022-02-11 10:20:00,543.25,544.23,543.16,544.23,400.0,522.8481,523.7913,522.7614,523.7913,400.0
2022-02-11 10:25:00,544.93,544.93,544.81,544.81,200.0,524.465,524.465,524.3495,524.3495,200.0
2022-02-11 10:30:00,545.92,546.91,544.75,544.75,810.0,525.4178,526.3706,524.2917,524.2917,810.0
2022-02-11 10:35:00,544.75,545.0,543.56,545.0,900.0,524.2917,524.5323,523.1464,524.5323,900.0
2022-02-11 10:40:00,545.16,545.16,545.0,545.0,200.0,524.6863,524.6863,524.5323,524.5323,200.0
2022-02-11 10:45:00,544.92,545.38,544.28,545.38,600.0,524.4553,524.8981,523.8394,524.8981,600.0
2022-02-11 10:50:00,543.43,543.84,543.06,543.06,500.0,523.0213,523.4159,522.6652,522.6652,500.0
2022-02-11 10:55:00,543.48,543.48,542.46,543.04,851.0,523.0694,523.0694,522.0877,522.646,851.0
2022-02-11 11:00:00,542.43,543.47,542.43,543.2,892.0,522.0589,523.0598,522.0589,522.7999,892.0
2022-02-11 11:05:00,544.43,544.43,541.41,541.41,1000.0,523.9838,523.9838,521.0772,521.0772,1000.0
2022-02-11 11:10:00,540.82,541.65,540.81,540.88,550.0,520.5093,521.3082,520.4997,520.5671,550.0
2022-02-11 11:15:00,541.24,541.24,539.82,540.16,1476.0,520.9136,520.9136,519.5469,519.8741,1476.0
2022-02-11 11:20:00,540.68,541.25,540.62,540.74,2155.0,520.3746,520.9232,520.3168,520.4323,2155.0
2022-02-11 11:25:00,541.65,541.65,540.2,541.47,1099.0,521.3082,521.3082,519.9126,521.1349,1099.0
2022-02-11 11:30:00,541.33,542.16,540.51,540.51,1078.0,521.0002,521.799,520.211,520.211,1078.0
2022-02-11 11:35:00,540.61,540.61,539.78,539.85,701.0,520.3072,520.3072,519.5084,519.5758,701.0
2022-02-11 11:40:00,539.22,539.44,539.22,539.42,400.0,518.9694,519.1812,518.9694,519.1619,400.0
2022-02-11 11:45:00,539.55,541.62,539.55,541.44,2123.0,519.287,521.2793,519.287,521.106,2123.0
2022-02-11 11:50:00,541.44,541.44,541.03,541.08,415.0,521.106,521.106,520.7114,520.7596,415.0
2022-02-11 11:55:00,541.5,544.09,541.5,542.41,2076.0,521.1638,523.6565,521.1638,522.0396,2076.0
2022-02-11 12:00:00,542.46,543.0,542.2,542.35,1000.0,522.0877,522.6075,521.8375,521.9819,1000.0
2022-02-11 12:05:00,542.03,542.18,541.73,541.73,1101.0,521.6739,521.8183,521.3851,521.3851,1101.0
2022-02-11 12:10:00,542.92,543.61,542.67,543.61,400.0,522.5305,523.1945,522.2898,523.1945,400.0
2022-02-11 12:15:00,543.0,543.69,541.52,541.93,1000.0,522.6075,523.2715,521.183,521.5776,1000.0
2022-02-11 12:20:00,541.51,542.26,541.14,541.78,1110.0,521.1734,521.8952,520.8173,521.4333,1110.0
2022-02-11 12:25:00,542.06,543.3,541.78,543.3,1528.0,521.7028,522.8962,521.4333,522.8962,1528.0
2022-02-11 12:30:00,543.46,543.76,542.73,543.04,1086.0,523.0502,523.3389,522.3476,522.646,1086.0
2022-02-11 12:35:00,543.57,543.57,543.5,543.5,400.0,523.156,523.156,523.0887,523.0887,400.0
2022-02-11 12:40:00,543.25,543.91,543.08,543.4,1100.0,522.8481,523.4833,522.6845,522.9924,1100.0
2022-02-11 12:45:00,542.92,542.95,542.24,542.7,1400.0,522.5305,522.5593,521.876,522.3187,1400.0
2022-02-11 12:50:00,542.28,542.46,541.79,542.17,1000.0,521.9145,522.0877,521.4429,521.8086,1000.0
2022-02-11 12:55:00,542.66,542.66,541.7,541.96,900.0,522.2802,522.2802,521.3563,521.6065,900.0
2022-02-11 13:00:00,541.82,542.45,541.82,542.45,369.0,521.4718,522.0781,521.4718,522.0781,369.0
2022-02-11 13:05:00,542.32,543.99,542.32,543.99,749.0,521.953,523.5603,521.953,523.5603,749.0
2022-02-11 13:10:00,543.88,543.88,542.61,542.99,1617.0,523.4544,523.4544,522.2321,522.5978,1617.0
2022-02-11 13:15:00,542.87,544.5,542.86,544.5,1978.0,522.4823,524.0511,522.4727,524.0511,1978.0
2022-02-11 13:20:00,543.74,543.94,543.42,543.94,1650.0,523.3197,523.5122,523.0117,523.5122,1650.0
2022-02-11 13:25:00,543.8,543.8,542.54,542.54,1790.0,523.3774,523.3774,522.1647,522.1647,1790.0
2022-02-11 13:30:00,542.11,542.11,540.38,540.45,2824.0,521.7509,521.7509,520.0858,520.1532,2824.0
2022-02-11 13:35:00,540.09,540.36,538.25,538.96,5430.0,519.8067,520.0666,518.0358,518.7192,5430.0
2022-02-11 13:40:00,538.52,538.87,536.92,537.04,16594.0,518.2957,518.6326,516.7558,516.8713,16594.0
2022-02-11 13:45:00,536.35,536.35,533.47,533.54,4061.0,516.2072,516.2072,513.4354,513.5027,4061.0
2022-02-11 13:50:00,533.62,535.51,532.64,534.55,3720.0,513.5797,515.3987,512.6365,514.4748,3720.0
2022-02-11 13:55:00,534.9,534.9,532.1,532.62,3317.0,514.8117,514.8117,512.1168,512.6173,3317.0
2022-02-11 14:00:00,532.8,533.93,531.04,532.59,2524.0,512.7905,513.8781,511.0966,512.5884,2524.0
2022-02-11 14:05:00,533.05,533.93,532.0,532.95,800.0,513.0311,513.8781,512.0206,512.9349,800.0
2022-02-11 14:10:00,534.17,534.17,532.82,533.47,1102.0,514.1091,514.1091,512.8098,513.4354,1102.0
2022-02-11 14:15:00,535.01,537.96,535.01,537.96,1024.0,514.9175,517.7567,514.9175,517.7567,1024.0
2022-02-11 14:20:00,537.87,537.92,535.75,535.75,1290.0,517.6701,517.7182,515.6297,515.6297,1290.0
2022-02-11 14:25:00,534.06,534.14,533.71,533.92,1001.0,514.0032,514.0802,513.6663,513.8685,1001.0
2022-02-11 14:30:00,533.87,536.08,533.25,536.08,1293.0,513.8203,515.9473,513.2236,515.9473,1293.0
2022-02-11 14:35:00,535.31,535.75,534.0,535.75,1211.0,515.2063,515.6297,513.9455,515.6297,1211.0
2022-02-11 14:40:00,535.82,535.82,533.73,535.24,1951.0,515.6971,515.6971,513.6856,515.1389,1951.0
2022-02-11 14:45:00,533.75,533.75,531.93,533.02,900.0,513.7048,513.7048,511.9532,513.0023,900.0
2022-02-11 14:50:00,532.5,532.5,530.44,531.61,1945.0,512.5018,512.5018,510.5191,511.6452,1945.0
2022-02-11 14:55:00,531.07,532.71,531.07,532.71,1410.0,511.1255,512.7039,511.1255,512.7039,1410.0
2022-02-11 15:00:00,534.04,535.35,533.24,535.35,2059.0,513.984,515.2448,513.214,515.2448,2059.0
2022-02-11 15:05:00,533.8,534.32,533.38,533.38,900.0,513.753,514.2534,513.3487,513.3487,900.0
2022-02-11 15:10:00,532.66,533.27,531.88,532.78,1088.0,512.6558,513.2429,511.9051,512.7713,1088.0
2022-02-11 15:15:00,532.67,533.94,531.68,532.11,3249.0,512.6654,513.8877,511.7126,512.1264,3249.0
2022-02-11 15:20:00,530.97,532.19,530.59,531.35,2037.0,511.0292,512.2034,510.6635,511.395,2037.0
2022-02-11 15:25:00,531.29,532.82,531.28,532.63,2242.0,511.3372,512.8098,511.3276,512.6269,2242.0
2022-02-11 15:30:00,533.16,533.21,531.47,533.08,3624.0,513.137,513.1851,511.5105,513.06,3624.0
2022-02-11 15:35:00,532.56,533.37,532.29,532.45,1500.0,512.5595,513.3391,512.2997,512.4537,1500.0
2022-02-11 15:40:00,531.82,532.43,530.0,532.28,4163.0,511.8473,512.4344,510.0957,512.29,4163.0
2022-02-11 15:45:00,532.2,534.53,531.27,534.53,5564.0,512.2131,514.4555,511.318,514.4555,5564.0
2022-02-11 15:50:00,535.6,535.6,533.1,533.37,3764.0,515.4854,515.4854,513.0793,513.3391,3764.0
2022-02-11 15:55:00,533.64,535.53,533.61,534.26,27354.0,513.599,515.418,513.5701,514.1957,27354.0
2022-02-14 09:30:00,533.11,534.38,532.23,533.98,5460.0,513.0889,514.3112,512.2419,513.9262,5460.0
2022-02-14 09:35:00,533.12,533.24,533.12,533.23,903.0,513.0985,513.214,513.0985,513.2044,903.0
2022-02-14 09:40:00,534.31,536.42,532.0,536.42,2267.0,514.2438,516.2746,512.0206,516.2746,2267.0
2022-02-14 09:45:00,535.0,535.0,531.74,534.47,1204.0,514.9079,514.9079,511.7703,514.3978,1204.0
2022-02-14 09:50:00,534.48,535.71,533.8,535.71,805.0,514.4074,515.5912,513.753,515.5912,805.0
2022-02-14 09:55:00,535.43,535.43,533.48,534.18,1119.0,515.3217,515.3217,513.445,514.1187,1119.0
2022-02-14 10:00:00,533.46,533.46,529.06,530.04,3800.0,513.4257,513.4257,509.191,510.1342,3800.0
2022-02-14 10:05:00,528.97,530.63,528.36,529.75,4624.0,509.1044,510.702,508.5173,509.8551,4624.0
2022-02-14 10:10:00,530.45,531.45,529.73,531.45,800.0,510.5288,511.4912,509.8358,511.4912,800.0
2022-02-14 10:15:00,529.71,531.57,528.03,531.57,2403.0,509.8166,511.6067,508.1997,511.6067,2403.0
2022-02-14 10:20:00,531.98,534.18,530.76,533.33,2636.0,512.0013,514.1187,510.8271,513.3006,2636.0
2022-02-14 10:25:00,532.47,533.31,532.47,532.68,600.0,512.4729,513.2814,512.4729,512.675,600.0
2022-02-14 10:30:00,532.16,532.16,527.61,527.62,1254.0,512.1746,512.1746,507.7954,507.8051,1254.0
2022-02-14 10:35:00,528.29,529.92,527.43,529.75,3926.0,508.4499,510.0187,507.6222,509.8551,3926.0
2022-02-14 10:40:00,530.63,530.82,530.63,530.82,200.0,510.702,510.8849,510.702,510.8849,200.0
2022-02-14 10:45:00,530.79,531.95,530.79,531.78,800.0,510.856,511.9724,510.856,511.8088,800.0
2022-02-14 10:50:00,531.22,532.53,531.22,531.46,900.0,511.2699,512.5307,511.2699,511.5008,900.0
2022-02-14 10:55:00,532.83,533.46,531.07,532.24,1900.0,512.8194,513.4257,511.1255,512.2516,1900.0
2022-02-14 11:00:00,532.35,532.48,530.4,532.11,2980.0,512.3574,512.4825,510.4807,512.1264,2980.0
2022-02-14 11:05:00,531.58,531.58,530.59,530.81,1361.0,511.6163,511.6163,510.6635,510.8753,1361.0
2022-02-14 11:10:00,529.24,530.08,528.31,530.0,1705.0,509.3642,510.1727,508.4691,510.0957,1705.0
2022-02-14 11:15:00,530.84,533.36,530.84,532.48,1802.0,510.9041,513.3295,510.9041,512.4825,1802.0
2022-02-14 11:20:00,532.09,532.46,531.58,532.46,871.0,512.1072,512.4633,511.6163,512.4633,871.0
2022-02-14 11:25:00,533.08,533.31,532.42,533.31,812.0,513.06,513.2814,512.4248,513.2814,812.0
2022-02-14 11:30:00,532.59,533.28,532.18,532.76,1305.0,512.5884,513.2525,512.1938,512.752,1305.0
2022-02-14 11:35:00,532.98,532.98,530.45,530.45,1100.0,512.9638,512.9638,510.5288,510.5288,1100.0
2022-02-14 11:40:00,530.99,532.55,530.57,531.75,600.0,511.0485,512.5499,510.6443,511.78,600.0
2022-02-14 11:45:00,532.74,532.74,532.74,532.74,100.0,512.7328,512.7328,512.7328,512.7328,100.0
2022-02-14 11:50:00,531.79,531.79,530.0,530.0,500.0,511.8184,511.8184,510.0957,510.0957,500.0
2022-02-14 11:55:00,530.88,531.02,530.0,530.83,812.0,510.9426,511.0774,510.0957,510.8945,812.0
2022-02-14 12:00:00,530.81,532.06,530.81,531.35,1313.0,510.8753,512.0783,510.8753,511.395,1313.0
2022-02-14 12:05:00,531.23,531.23,530.34,530.34,1592.0,511.2795,511.2795,510.4229,510.4229,1592.0
2022-02-14 12:10:00,530.51,531.33,530.51,531.33,501.0,510.5865,511.3757,510.5865,511.3757,501.0
2022-02-14 12:15:00,531.69,532.07,531.17,531.17,700.0,511.7222,512.0879,511.2217,511.2217,700.0
2022-02-14 12:20:00,530.57,532.2,530.57,531.88,649.0,510.6443,512.2131,510.6443,511.9051,649.0
2022-02-14 12:25:00,531.31,532.45,531.31,532.45,800.0,511.3565,512.4537,511.3565,512.4537,800.0
2022-02-14 12:30:00,532.32,533.26,532.1,532.1,600.0,512.3285,513.2332,512.1168,512.1168,600.0
2022-02-14 12:35:00,532.08,532.12,531.04,531.29,800.0,512.0976,512.1361,511.0966,511.3372,800.0
2022-02-14 12:40:00,532.21,532.95,532.17,532.52,2099.0,512.2227,512.9349,512.1842,512.521,2099.0
2022-02-14 12:45:00,532.6,533.93,532.59,533.66,901.0,512.598,513.8781,512.5884,513.6182,901.0
2022-02-14 12:50:00,532.07,532.83,532.07,532.83,500.0,512.0879,512.8194,512.0879,512.8194,500.0
2022-02-14 12:55:00,533.18,533.18,532.09,532.09,482.0,513.1562,513.1562,512.1072,512.1072,482.0
2022-02-14 13:00:00,532.8,532.8,532.8,532.8,100.0,512.7905,512.7905,512.7905,512.7905,100.0
2022-02-14 13:05:00,532.39,532.57,532.29,532.29,707.0,512.3959,512.5692,512.2997,512.2997,707.0
2022-02-14 13:10:00,531.57,531.57,531.2,531.2,300.0,511.6067,511.6067,511.2506,511.2506,300.0
2022-02-14 13:15:00,531.55,531.55,531.21,531.22,200.0,511.5875,511.5875,511.2602,511.2699,200.0
2022-02-14 13:20:00,530.92,530.92,530.0,530.02,1612.0,510.9811,510.9811,510.0957,510.1149,1612.0
2022-02-14 13:25:00,530.0,530.92,529.48,530.91,1172.0,510.0957,510.9811,509.5952,510.9715,1172.0
2022-02-14 13:30:00,529.71,530.0,528.96,529.28,1600.0,509.8166,510.0957,509.0947,509.4027,1600.0
2022-02-14 13:35:00,529.0,529.77,529.0,529.77,1691.0,509.1332,509.8743,509.1332,509.8743,1691.0
2022-02-14 13:40:00,529.71,529.71,528.84,528.91,2272.0,509.8166,509.8166,508.9792,509.0466,2272.0
2022-02-14 13:45:00,528.43,529.18,528.18,528.18,1429.0,508.5846,509.3065,508.344,508.344,1429.0
2022-02-14 13:50:00,527.27,527.27,524.6,524.6,1100.0,507.4682,507.4682,504.8985,504.8985,1100.0
2022-02-14 13:55:00,524.82,525.22,524.1,524.58,2962.0,505.1102,505.4952,504.4173,504.8792,2962.0
2022-02-14 14:00:00,524.72,525.03,522.94,523.06,1116.0,505.014,505.3123,503.3008,503.4163,1116.0
2022-02-14 14:05:00,522.13,523.67,521.92,523.67,2611.0,502.5212,504.0034,502.3191,504.0034,2611.0
2022-02-14 14:10:00,523.25,523.95,523.25,523.9,1201.0,503.5992,504.2729,503.5992,504.2248,1201.0
2022-02-14 14:15:00,524.0,524.35,522.94,523.64,2623.0,504.321,504.6579,503.3008,503.9745,2623.0
2022-02-14 14:20:00,524.26,525.43,524.26,524.9,2045.0,504.5712,505.6973,504.5712,505.1872,2045.0
2022-02-14 14:25:00,525.13,527.4,525.01,527.4,900.0,505.4086,507.5933,505.2931,507.5933,900.0
2022-02-14 14:30:00,527.86,528.91,526.11,528.87,8495.0,508.036,509.0466,506.3518,509.0081,8495.0
2022-02-14 14:35:00,529.06,529.06,528.06,528.98,500.0,509.191,509.191,508.2285,509.114,500.0
2022-02-14 14:40:00,528.95,530.0,528.68,528.68,1502.0,509.0851,510.0957,508.8252,508.8252,1502.0
2022-02-14 14:45:00,529.36,529.7,527.72,528.38,1405.0,509.4797,509.8069,507.9013,508.5365,1405.0
2022-02-14 14:50:00,528.1,530.61,528.1,530.0,1111.0,508.267,510.6828,508.267,510.0957,1111.0
2022-02-14 14:55:00,529.42,530.45,529.42,529.98,1100.0,509.5375,510.5288,509.5375,510.0764,1100.0
2022-02-14 15:00:00,530.58,530.58,528.99,530.0,2104.0,510.6539,510.6539,509.1236,510.0957,2104.0
2022-02-14 15:05:00,529.38,530.42,528.19,530.42,1411.0,509.499,510.4999,508.3536,510.4999,1411.0
2022-02-14 15:10:00,529.37,531.87,529.03,531.78,3916.0,509.4893,511.8954,509.1621,511.8088,3916.0
2022-02-14 15:15:00,530.81,530.83,529.06,529.06,2696.0,510.8753,510.8945,509.191,509.191,2696.0
2022-02-14 15:20:00,529.05,531.3,528.92,531.3,2960.0,509.1814,511.3469,509.0562,511.3469,2960.0
2022-02-14 15:25:00,531.12,531.59,530.26,530.93,2326.0,511.1736,511.626,510.3459,510.9907,2326.0
2022-02-14 15:30:00,530.7,532.22,530.3,532.22,1839.0,510.7694,512.2323,510.3844,512.2323,1839.0
2022-02-14 15:35:00,531.83,532.74,531.83,532.74,8530.0,511.8569,512.7328,511.8569,512.7328,8530.0
2022-02-14 15:40:00,532.88,533.71,532.86,533.44,3213.0,512.8675,513.6663,512.8483,513.4065,3213.0
2022-02-14 15:45:00,533.63,534.14,531.91,534.02,4546.0,513.5893,514.0802,511.9339,513.9647,4546.0
2022-02-14 15:50:00,532.5,533.18,531.58,532.98,14305.0,512.5018,513.1562,511.6163,512.9638,14305.0
2022-02-14 15:55:00,532.5,534.52,532.38,533.5,32319.0,512.5018,514.4459,512.3863,513.4642,32319.0
2022-02-15 09:30:00,545.14,549.95,541.93,542.87,5315.0,524.6671,529.2964,521.5776,522.4823,5315.0
2022-02-15 09:35:00,550.51,550.94,546.44,546.44,1400.0,529.8354,530.2493,525.9183,525.9183,1400.0
2022-02-15 09:40:00,544.47,544.47,542.78,544.09,2397.0,524.0222,524.0222,522.3957,523.6565,2397.0
2022-02-15 09:45:00,545.0,545.0,542.14,542.56,1276.0,524.5323,524.5323,521.7798,522.184,1276.0
2022-02-15 09:50:00,541.01,544.18,540.4,543.77,1098.0,520.6922,523.7431,520.1051,523.3485,1098.0
2022-02-15 09:55:00,544.16,545.77,542.94,545.77,3580.0,523.7239,525.2734,522.5497,525.2734,3580.0
2022-02-15 10:00:00,547.0,547.01,544.35,544.67,1600.0,526.4572,526.4669,523.9068,524.2147,1600.0
2022-02-15 10:05:00,544.87,545.03,544.09,544.7,2433.0,524.4072,524.5612,523.6565,524.2436,2433.0
2022-02-15 10:10:00,543.84,544.58,543.07,543.69,1303.0,523.4159,524.1281,522.6748,523.2715,1303.0
2022-02-15 10:15:00,544.17,546.0,543.52,543.84,2532.0,523.7335,525.4948,523.1079,523.4159,2532.0
2022-02-15 10:20:00,543.31,544.82,543.31,544.19,2269.0,522.9058,524.3591,522.9058,523.7528,2269.0
2022-02-15 10:25:00,543.96,544.06,542.37,544.06,1570.0,523.5314,523.6276,522.0011,523.6276,1570.0
2022-02-15 10:30:00,544.0,544.0,543.29,543.75,400.0,523.5699,523.5699,522.8866,523.3293,400.0
2022-02-15 10:35:00,544.13,544.85,544.13,544.79,603.0,523.695,524.388,523.695,524.3302,603.0
2022-02-15 10:40:00,545.1,545.62,544.04,545.62,1900.0,524.6286,525.1291,523.6084,525.1291,1900.0
2022-02-15 10:45:00,546.3,546.67,546.02,546.21,2904.0,525.7835,526.1396,525.514,525.6969,2904.0
2022-02-15 10:50:00,546.54,548.66,546.44,547.91,5910.0,526.0145,528.0549,525.9183,527.3331,5910.0
2022-02-15 10:55:00,548.37,548.43,546.29,546.46,7997.0,527.7758,527.8335,525.7739,525.9375,7997.0
2022-02-15 11:00:00,546.94,546.94,545.27,545.74,1502.0,526.3995,526.3995,524.7922,525.2446,1502.0
2022-02-15 11:05:00,545.37,547.3,545.37,546.51,3999.0,524.8884,526.746,524.8884,525.9856,3999.0
2022-02-15 11:10:00,546.51,546.96,545.73,545.9,5446.0,525.9856,526.4187,525.2349,525.3985,5446.0
2022-02-15 11:15:00,546.65,546.65,546.09,546.09,700.0,526.1204,526.1204,525.5814,525.5814,700.0
2022-02-15 11:20:00,546.23,548.32,546.23,548.32,3676.0,525.7162,527.7277,525.7162,527.7277,3676.0
2022-02-15 11:25:00,548.03,548.22,546.54,547.05,4982.0,527.4486,527.6314,526.0145,526.5054,4982.0
2022-02-15 11:30:00,547.52,547.52,546.92,547.44,2104.0,526.9577,526.9577,526.3802,526.8807,2104.0
2022-02-15 11:35:00,547.72,547.85,546.74,546.93,2105.0,527.1502,527.2753,526.207,526.3899,2105.0
2022-02-15 11:40:00,546.94,546.94,546.35,546.35,1500.0,526.3995,526.3995,525.8316,525.8316,1500.0
2022-02-15 11:45:00,546.41,546.85,546.17,546.17,3491.0,525.8894,526.3129,525.6584,525.6584,3491.0
2022-02-15 11:50:00,546.59,547.41,546.35,546.52,2356.0,526.0626,526.8518,525.8316,525.9953,2356.0
2022-02-15 11:55:00,546.52,546.52,546.52,546.52,0.0,525.9953,525.9953,525.9953,525.9953,0.0
2022-02-15 12:00:00,544.97,544.97,544.46,544.47,600.0,524.5035,524.5035,524.0126,524.0222,600.0
2022-02-15 12:05:00,544.02,544.02,543.51,543.77,1296.0,523.5891,523.5891,523.0983,523.3485,1296.0
2022-02-15 12:10:00,543.19,544.63,543.0,543.0,5432.0,522.7903,524.1762,522.6075,522.6075,5432.0
2022-02-15 12:15:00,543.21,543.56,541.14,542.44,4450.0,522.8096,523.1464,520.8173,522.0685,4450.0
2022-02-15 12:20:00,542.23,542.74,541.64,542.74,6826.0,521.8664,522.3572,521.2985,522.3572,6826.0
2022-02-15 12:25:00,542.6,542.68,541.69,541.7,3298.0,522.2225,522.2995,521.3467,521.3563,3298.0
2022-02-15 12:30:00,542.18,542.99,541.63,541.92,11516.0,521.8183,522.5978,521.2889,521.568,11516.0
2022-02-15 12:35:00,541.99,542.26,541.58,542.21,2021.0,521.6354,521.8952,521.2408,521.8471,2021.0
2022-02-15 12:40:00,542.37,542.5,541.77,542.18,1900.0,522.0011,522.1262,521.4236,521.8183,1900.0
2022-02-15 12:45:00,541.4,541.87,539.37,539.37,1300.0,521.0675,521.5199,519.1138,519.1138,1300.0
2022-02-15 12:50:00,539.26,540.25,539.26,539.86,1018.0,519.0079,519.9607,519.0079,519.5854,1018.0
2022-02-15 12:55:00,539.8,540.7,539.8,540.45,1051.0,519.5276,520.3938,519.5276,520.1532,1051.0
2022-02-15 13:00:00,541.53,541.53,540.99,540.99,300.0,521.1927,521.1927,520.6729,520.6729,300.0
2022-02-15 13:05:00,541.02,541.59,541.02,541.59,1002.0,520.7018,521.2504,520.7018,521.2504,1002.0
2022-02-15 13:10:00,541.99,541.99,540.93,540.94,200.0,521.6354,521.6354,520.6152,520.6248,200.0
2022-02-15 13:15:00,541.1,541.1,540.28,540.6,400.0,520.7788,520.7788,519.9896,520.2976,400.0
2022-02-15 13:20:00,540.47,541.97,540.47,541.24,622.0,520.1725,521.6161,520.1725,520.9136,622.0
2022-02-15 13:25:00,541.79,542.08,541.62,541.89,800.0,521.4429,521.722,521.2793,521.5391,800.0
2022-02-15 13:30:00,541.86,542.23,541.71,541.72,616.0,521.5103,521.8664,521.3659,521.3755,616.0
2022-02-15 13:35:00,541.92,542.31,541.04,541.72,1020.0,521.568,521.9434,520.7211,521.3755,1020.0
2022-02-15 13:40:00,540.95,541.42,540.44,540.95,1124.0,520.6344,521.0868,520.1436,520.6344,1124.0
2022-02-15 13:45:00,541.2,542.85,541.2,542.48,1505.0,520.8751,522.4631,520.8751,522.107,1505.0
2022-02-15 13:50:00,543.34,543.34,542.64,542.75,700.0,522.9347,522.9347,522.261,522.3668,700.0
2022-02-15 13:55:00,542.76,544.49,542.62,542.97,1953.0,522.3765,524.0415,522.2417,522.5786,1953.0
2022-02-15 14:00:00,543.36,543.36,541.82,542.45,2861.0,522.9539,522.9539,521.4718,522.0781,2861.0
2022-02-15 14:05:00,542.13,542.13,541.0,541.0,1000.0,521.7701,521.7701,520.6826,520.6826,1000.0
2022-02-15 14:10:00,541.87,542.39,541.7,542.0,2263.0,521.5199,522.0204,521.3563,521.645,2263.0
2022-02-15 14:15:00,542.02,544.08,542.02,544.08,1973.0,521.6643,523.6469,521.6643,523.6469,1973.0
2022-02-15 14:20:00,543.93,544.89,543.93,544.79,981.0,523.5025,524.4265,523.5025,524.3302,981.0
2022-02-15 14:25:00,544.34,545.29,544.13,545.29,3608.0,523.8971,524.8115,523.695,524.8115,3608.0
2022-02-15 14:30:00,545.37,545.37,544.62,544.98,2462.0,524.8884,524.8884,524.1666,524.5131,2462.0
2022-02-15 14:35:00,544.98,545.86,544.87,544.87,1332.0,524.5131,525.36,524.4072,524.4072,1332.0
2022-02-15 14:40:00,545.08,545.79,544.76,545.79,1630.0,524.6093,525.2927,524.3014,525.2927,1630.0
2022-02-15 14:45:00,546.07,546.36,544.1,545.37,921.0,525.5622,525.8413,523.6661,524.8884,921.0
2022-02-15 14:50:00,545.37,545.97,544.8,545.45,903.0,524.8884,525.4659,524.3399,524.9654,903.0
2022-02-15 14:55:00,545.8,546.06,545.01,545.01,717.0,525.3023,525.5525,524.542,524.542,717.0
2022-02-15 15:00:00,545.52,546.25,545.52,546.22,555.0,525.0328,525.7354,525.0328,525.7065,555.0
2022-02-15 15:05:00,546.08,546.92,546.06,546.07,1514.0,525.5718,526.3802,525.5525,525.5622,1514.0
2022-02-15 15:10:00,546.07,546.07,545.0,545.31,1994.0,525.5622,525.5622,524.5323,524.8307,1994.0
2022-02-15 15:15:00,545.01,545.55,544.89,544.89,1004.0,524.542,525.0617,524.4265,524.4265,1004.0
2022-02-15 15:20:00,545.5,545.56,544.27,544.59,2000.0,525.0136,525.0713,523.8298,524.1377,2000.0
2022-02-15 15:25:00,544.75,545.31,544.62,545.31,1732.0,524.2917,524.8307,524.1666,524.8307,1732.0
2022-02-15 15:30:00,544.64,544.96,543.61,543.61,3266.0,524.1859,524.4938,523.1945,523.1945,3266.0
2022-02-15 15:35:00,544.13,544.37,542.85,543.95,5548.0,523.695,523.926,522.4631,523.5218,5548.0
2022-02-15 15:40:00,543.76,544.58,543.06,544.0,4430.0,523.3389,524.1281,522.6652,523.5699,4430.0
2022-02-15 15:45:00,544.02,544.69,543.25,544.41,2390.0,523.5891,524.234,522.8481,523.9645,2390.0
2022-02-15 15:50:00,544.87,546.24,544.87,545.38,4492.0,524.4072,525.7258,524.4072,524.8981,4492.0
2022-02-15 15:55:00,545.43,546.58,545.0,546.58,20148.0,524.9462,526.053,524.5323,526.053,20148.0
2022-02-16 09:30:00,543.5,545.99,543.5,543.56,3016.0,523.0887,525.4852,523.0887,523.1464,3016.0
2022-02-16 09:35:00,542.66,542.66,538.48,541.93,491.0,522.2802,522.2802,518.2572,521.5776,491.0
2022-02-16 09:40:00,539.71,539.71,538.68,538.68,200.0,519.441,519.441,518.4497,518.4497,200.0
2022-02-16 09:45:00,537.45,537.45,535.98,537.37,606.0,517.2659,517.2659,515.8511,517.1889,606.0
2022-02-16 09:50:00,536.68,536.68,534.33,536.32,2878.0,516.5248,516.5248,514.2631,516.1783,2878.0
2022-02-16 09:55:00,537.62,537.62,537.31,537.31,300.0,517.4295,517.4295,517.1311,517.1311,300.0
2022-02-16 10:00:00,536.87,537.39,534.71,537.0,1400.0,516.7077,517.2081,514.6288,516.8328,1400.0
2022-02-16 10:05:00,536.62,537.75,534.47,536.88,1188.0,516.4671,517.5546,514.3978,516.7173,1188.0
2022-02-16 10:10:00,537.77,538.42,537.72,537.76,1000.0,517.5739,518.1995,517.5257,517.5642,1000.0
2022-02-16 10:15:00,535.86,536.82,535.06,536.68,900.0,515.7356,516.6595,514.9656,516.5248,900.0
2022-02-16 10:20:00,535.96,537.18,535.89,536.51,1301.0,515.8318,517.006,515.7645,516.3612,1301.0
2022-02-16 10:25:00,537.7,537.97,537.12,537.22,1109.0,517.5065,517.7664,516.9483,517.0445,1109.0
2022-02-16 10:30:00,537.69,538.59,537.69,538.42,1691.0,517.4969,518.3631,517.4969,518.1995,1691.0
2022-02-16 10:35:00,538.86,539.97,538.23,539.97,1294.0,518.6229,519.6912,518.0166,519.6912,1294.0
2022-02-16 10:40:00,540.19,540.78,540.19,540.78,400.0,519.903,520.4708,519.903,520.4708,400.0
2022-02-16 10:45:00,540.93,540.93,540.93,540.93,156.0,520.6152,520.6152,520.6152,520.6152,156.0
2022-02-16 10:50:00,541.62,541.62,541.62,541.62,201.0,521.2793,521.2793,521.2793,521.2793,201.0
2022-02-16 10:55:00,542.27,542.43,541.56,541.56,410.0,521.9049,522.0589,521.2215,521.2215,410.0
2022-02-16 11:00:00,540.75,541.26,540.75,541.19,1041.0,520.442,520.9328,520.442,520.8654,1041.0
2022-02-16 11:05:00,541.12,542.45,540.58,541.69,2227.0,520.7981,522.0781,520.2783,521.3467,2227.0
2022-02-16 11:10:00,542.34,542.34,541.23,541.24,301.0,521.9722,521.9722,520.9039,520.9136,301.0
2022-02-16 11:15:00,541.0,541.17,540.8,541.17,300.0,520.6826,520.8462,520.4901,520.8462,300.0
2022-02-16 11:20:00,539.78,541.19,539.78,541.09,1198.0,519.5084,520.8654,519.5084,520.7692,1198.0
2022-02-16 11:25:00,540.71,541.47,540.58,541.39,800.0,520.4035,521.1349,520.2783,521.0579,800.0
2022-02-16 11:30:00,539.96,540.3,539.96,540.3,389.0,519.6816,520.0089,519.6816,520.0089,389.0
2022-02-16 11:35:00,541.18,541.2,540.58,540.81,509.0,520.8558,520.8751,520.2783,520.4997,509.0
2022-02-16 11:40:00,540.55,540.56,539.1,539.1,700.0,520.2495,520.2591,518.8539,518.8539,700.0
2022-02-16 11:45:00,539.91,540.83,539.91,540.83,325.0,519.6335,520.5189,519.6335,520.5189,325.0
2022-02-16 11:50:00,541.0,541.72,540.21,540.21,1008.0,520.6826,521.3755,519.9222,519.9222,1008.0
2022-02-16 11:55:00,540.29,541.26,540.29,540.5,800.0,519.9992,520.9328,519.9992,520.2013,800.0
2022-02-16 12:00:00,541.12,542.38,541.12,541.35,800.0,520.7981,522.0107,520.7981,521.0194,800.0
2022-02-16 12:05:00,541.19,541.19,540.81,540.81,479.0,520.8654,520.8654,520.4997,520.4997,479.0
2022-02-16 12:10:00,540.56,541.07,540.51,540.98,1003.0,520.2591,520.7499,520.211,520.6633,1003.0
2022-02-16 12:15:00,540.95,540.95,540.91,540.91,300.0,520.6344,520.6344,520.5959,520.5959,300.0
2022-02-16 12:20:00,540.66,540.7,540.42,540.7,400.0,520.3553,520.3938,520.1243,520.3938,400.0
2022-02-16 12:25:00,540.98,540.98,540.63,540.63,200.0,520.6633,520.6633,520.3265,520.3265,200.0
2022-02-16 12:30:00,540.18,540.18,538.16,538.39,1222.0,519.8934,519.8934,517.9492,518.1706,1222.0
2022-02-16 12:35:00,538.3,538.57,538.3,538.55,600.0,518.084,518.3438,518.084,518.3246,600.0
2022-02-16 12:40:00,538.88,539.33,538.88,539.33,238.0,518.6422,519.0753,518.6422,519.0753,238.0
2022-02-16 12:45:00,539.93,539.93,539.64,539.64,706.0,519.6527,519.6527,519.3736,519.3736,706.0
2022-02-16 12:50:00,539.84,540.41,539.53,540.0,911.0,519.5661,520.1147,519.2678,519.7201,911.0
2022-02-16 12:55:00,540.0,540.0,540.0,540.0,0.0,519.7201,519.7201,519.7201,519.7201,0.0
2022-02-16 13:00:00,538.74,539.13,538.04,538.04,607.0,518.5074,518.8828,517.8337,517.8337,607.0
2022-02-16 13:05:00,538.31,539.18,538.3,539.18,500.0,518.0936,518.9309,518.084,518.9309,500.0
2022-02-16 13:10:00,538.43,538.96,538.43,538.94,520.0,518.2091,518.7192,518.2091,518.6999,520.0
2022-02-16 13:15:00,539.06,539.64,539.05,539.42,411.0,518.8154,519.3736,518.8058,519.1619,411.0
2022-02-16 13:20:00,539.23,539.56,539.2,539.2,301.0,518.979,519.2966,518.9502,518.9502,301.0
2022-02-16 13:25:00,538.59,539.43,538.49,539.41,1472.0,518.3631,519.1715,518.2668,519.1523,1472.0
2022-02-16 13:30:00,539.21,539.79,538.59,539.79,1200.0,518.9598,519.518,518.3631,519.518,1200.0
2022-02-16 13:35:00,539.89,540.25,539.89,540.25,242.0,519.6143,519.9607,519.6143,519.9607,242.0
2022-02-16 13:40:00,539.91,540.27,539.91,540.27,256.0,519.6335,519.98,519.6335,519.98,256.0
2022-02-16 13:45:00,539.9,540.63,539.86,540.36,700.0,519.6239,520.3265,519.5854,520.0666,700.0
2022-02-16 13:50:00,539.86,541.34,539.86,540.88,1054.0,519.5854,521.0098,519.5854,520.5671,1054.0
2022-02-16 13:55:00,540.35,540.35,539.14,539.65,1200.0,520.057,520.057,518.8924,519.3833,1200.0
2022-02-16 14:00:00,541.69,542.79,539.55,540.87,1553.0,521.3467,522.4053,519.287,520.5574,1553.0
2022-02-16 14:05:00,540.43,542.44,540.43,542.44,426.0,520.134,522.0685,520.134,522.0685,426.0
2022-02-16 14:10:00,541.66,541.74,540.25,541.72,900.0,521.3178,521.3948,519.9607,521.3755,900.0
2022-02-16 14:15:00,540.5,543.4,540.5,543.39,1234.0,520.2013,522.9924,520.2013,522.9828,1234.0
2022-02-16 14:20:00,543.27,545.11,543.18,545.11,712.0,522.8673,524.6382,522.7807,524.6382,712.0
2022-02-16 14:25:00,545.51,545.51,544.85,544.85,201.0,525.0232,525.0232,524.388,524.388,201.0
2022-02-16 14:30:00,545.67,545.75,545.56,545.57,604.0,525.1772,525.2542,525.0713,525.0809,604.0
2022-02-16 14:35:00,545.21,545.21,543.52,544.74,1233.0,524.7345,524.7345,523.1079,524.2821,1233.0
2022-02-16 14:40:00,544.02,544.4,543.62,544.4,717.0,523.5891,523.9549,523.2042,523.9549,717.0
2022-02-16 14:45:00,544.6,544.72,543.68,543.68,607.0,524.1474,524.2629,523.2619,523.2619,607.0
2022-02-16 14:50:00,543.7,544.37,543.7,543.87,740.0,523.2812,523.926,523.2812,523.4448,740.0
2022-02-16 14:55:00,544.42,545.0,544.42,544.46,451.0,523.9741,524.5323,523.9741,524.0126,451.0
2022-02-16 15:00:00,545.02,547.1,544.5,547.1,1731.0,524.5516,526.5535,524.0511,526.5535,1731.0
2022-02-16 15:05:00,547.14,547.15,546.47,546.68,1120.0,526.592,526.6016,525.9471,526.1493,1120.0
2022-02-16 15:10:00,546.54,546.54,545.72,545.72,723.0,526.0145,526.0145,525.2253,525.2253,723.0
2022-02-16 15:15:00,545.6,545.6,545.37,545.38,400.0,525.1098,525.1098,524.8884,524.8981,400.0
2022-02-16 15:20:00,546.01,546.04,545.0,545.5,2034.0,525.5044,525.5333,524.5323,525.0136,2034.0
2022-02-16 15:25:00,545.87,546.26,545.55,546.26,798.0,525.3697,525.745,525.0617,525.745,798.0
2022-02-16 15:30:00,546.55,546.55,545.23,545.84,778.0,526.0241,526.0241,524.7537,525.3408,778.0
2022-02-16 15:35:00,546.01,546.55,545.21,546.43,1010.0,525.5044,526.0241,524.7345,525.9086,1010.0
2022-02-16 15:40:00,546.5,546.55,545.08,545.14,1913.0,525.976,526.0241,524.6093,524.6671,1913.0
2022-02-16 15:45:00,545.83,545.88,544.62,545.8,3284.0,525.3312,525.3793,524.1666,525.3023,3284.0
2022-02-16 15:50:00,546.18,546.72,544.22,544.22,3927.0,525.668,526.1877,523.7816,523.7816,3927.0
2022-02-16 15:55:00,544.42,544.96,543.5,544.37,21027.0,523.9741,524.4938,523.0887,523.926,21027.0
2022-02-17 09:30:00,536.18,538.84,533.15,536.38,5316.0,517.0534,519.6185,514.1315,517.2462,5316.0
2022-02-17 09:35:00,535.76,536.04,533.0,536.02,800.0,516.6484,516.9184,513.9868,516.8991,800.0
2022-02-17 09:40:00,535.26,535.26,532.85,532.86,3349.0,516.1662,516.1662,513.8422,513.8518,3349.0
2022-02-17 09:45:00,532.94,532.94,531.1,532.25,1001.0,513.929,513.929,512.1546,513.2636,1001.0
2022-02-17 09:50:00,530.26,530.77,528.43,529.51,1678.0,511.3446,511.8364,509.5798,510.6213,1678.0
2022-02-17 09:55:00,529.64,531.85,528.72,531.08,1128.0,510.7467,512.8778,509.8595,512.1353,1128.0
2022-02-17 10:00:00,530.36,531.95,530.17,531.95,700.0,511.441,512.9743,511.2578,512.9743,700.0
2022-02-17 10:05:00,532.37,533.73,532.37,532.38,500.0,513.3793,514.6908,513.3793,513.3889,500.0
2022-02-17 10:10:00,532.07,533.55,531.89,533.28,4188.0,513.09,514.5172,512.9164,514.2568,4188.0
2022-02-17 10:15:00,532.64,534.61,532.64,533.12,1027.0,513.6397,515.5394,513.6397,514.1025,1027.0
2022-02-17 10:20:00,531.38,531.94,528.72,528.75,1836.0,512.4246,512.9646,509.8595,509.8884,1836.0
2022-02-17 10:25:00,529.73,529.99,528.64,529.79,4100.0,510.8335,511.0842,509.7823,510.8913,4100.0
2022-02-17 10:30:00,530.31,530.76,529.53,529.53,3002.0,511.3928,511.8267,510.6406,510.6406,3002.0
2022-02-17 10:35:00,530.2,530.85,529.67,530.63,900.0,511.2867,511.9135,510.7756,511.7014,900.0
2022-02-17 10:40:00,530.68,531.91,530.15,531.35,900.0,511.7496,512.9357,511.2385,512.3957,900.0
2022-02-17 10:45:00,530.63,532.96,530.63,531.47,1300.0,511.7014,513.9482,511.7014,512.5114,1300.0
2022-02-17 10:50:00,532.24,532.63,530.82,531.96,3240.0,513.2539,513.63,511.8846,512.9839,3240.0
2022-02-17 10:55:00,532.0,534.79,532.0,534.31,819.0,513.0225,515.713,513.0225,515.2501,819.0
2022-02-17 11:00:00,535.0,535.36,534.11,534.11,1014.0,515.9155,516.2626,515.0572,515.0572,1014.0
2022-02-17 11:05:00,533.07,535.09,533.06,534.1,1300.0,514.0543,516.0023,514.0447,515.0476,1300.0
2022-02-17 11:10:00,534.64,536.11,533.71,536.11,920.0,515.5683,516.9859,514.6715,516.9859,920.0
2022-02-17 11:15:00,537.02,537.02,534.81,534.81,2509.0,517.8634,517.8634,515.7322,515.7322,2509.0
2022-02-17 11:20:00,534.67,535.46,534.35,535.46,975.0,515.5972,516.3591,515.2887,516.3591,975.0
2022-02-17 11:25:00,535.04,536.33,535.04,535.88,1965.0,515.954,517.198,515.954,516.7641,1965.0
2022-02-17 11:30:00,534.87,535.28,534.57,535.28,1198.0,515.7901,516.1855,515.5008,516.1855,1198.0
2022-02-17 11:35:00,535.01,536.64,535.01,535.86,2720.0,515.9251,517.497,515.9251,516.7448,2720.0
2022-02-17 11:40:00,536.33,536.73,535.66,536.57,4307.0,517.198,517.5838,516.5519,517.4295,4307.0
2022-02-17 11:45:00,536.41,537.52,536.33,537.46,3501.0,517.2752,518.3456,517.198,518.2877,3501.0
2022-02-17 11:50:00,537.97,538.14,536.62,537.33,2228.0,518.7795,518.9435,517.4777,518.1624,2228.0
2022-02-17 11:55:00,536.92,537.67,535.24,536.54,4890.0,517.767,518.4902,516.1469,517.4005,4890.0
2022-02-17 12:00:00,536.8,537.04,536.8,537.0,500.0,517.6513,517.8827,517.6513,517.8441,500.0
2022-02-17 12:05:00,537.08,537.08,535.45,535.74,862.0,517.9213,517.9213,516.3494,516.6291,862.0
2022-02-17 12:10:00,536.26,536.26,535.12,535.37,2466.0,517.1305,517.1305,516.0312,516.2723,2466.0
2022-02-17 12:15:00,535.44,535.45,535.05,535.34,3320.0,516.3398,516.3494,515.9637,516.2433,3320.0
2022-02-17 12:20:00,535.65,536.0,534.98,536.0,894.0,516.5423,516.8798,515.8962,516.8798,894.0
2022-02-17 12:25:00,536.64,536.81,536.01,536.81,1406.0,517.497,517.6609,516.8894,517.6609,1406.0
2022-02-17 12:30:00,536.21,536.55,536.2,536.53,802.0,517.0823,517.4102,517.0727,517.3909,802.0
2022-02-17 12:35:00,536.9,537.53,536.57,536.57,1080.0,517.7477,518.3552,517.4295,517.4295,1080.0
2022-02-17 12:40:00,536.67,537.52,536.67,536.71,1350.0,517.5259,518.3456,517.5259,517.5645,1350.0
2022-02-17 12:45:00,537.44,537.44,536.16,536.77,1399.0,518.2684,518.2684,517.0341,517.6223,1399.0
2022-02-17 12:50:00,536.94,537.5,536.87,536.87,621.0,517.7863,518.3263,517.7188,517.7188,621.0
2022-02-17 12:55:00,537.32,537.32,536.41,536.66,2127.0,518.1527,518.1527,517.2752,517.5163,2127.0
2022-02-17 13:00:00,536.65,536.71,536.65,536.66,330.0,517.5066,517.5645,517.5066,517.5163,330.0
2022-02-17 13:05:00,537.05,537.61,537.05,537.36,400.0,517.8923,518.4324,517.8923,518.1913,400.0
2022-02-17 13:10:00,537.36,537.36,536.23,536.5,2310.0,518.1913,518.1913,517.1016,517.362,2310.0
2022-02-17 13:15:00,536.69,536.95,536.45,536.95,2700.0,517.5452,517.7959,517.3137,517.7959,2700.0
2022-02-17 13:20:00,536.61,536.64,535.64,535.8,500.0,517.468,517.497,516.5326,516.6869,500.0
2022-02-17 13:25:00,536.37,536.37,535.05,535.93,2410.0,517.2366,517.2366,515.9637,516.8123,2410.0
2022-02-17 13:30:00,536.39,536.98,536.22,536.98,1100.0,517.2559,517.8248,517.0919,517.8248,1100.0
2022-02-17 13:35:00,537.03,537.3,536.83,536.83,656.0,517.8731,518.1334,517.6802,517.6802,656.0
2022-02-17 13:40:00,536.5,536.56,536.15,536.22,1317.0,517.362,517.4198,517.0244,517.0919,1317.0
2022-02-17 13:45:00,536.41,536.41,536.01,536.27,586.0,517.2752,517.2752,516.8894,517.1402,586.0
2022-02-17 13:50:00,536.44,536.85,536.44,536.85,818.0,517.3041,517.6995,517.3041,517.6995,818.0
2022-02-17 13:55:00,537.57,537.62,537.33,537.62,801.0,518.3938,518.442,518.1624,518.442,801.0
2022-02-17 14:00:00,537.33,537.85,536.4,536.4,1933.0,518.1624,518.6638,517.2655,517.2655,1933.0
2022-02-17 14:05:00,536.25,536.87,535.69,535.69,912.0,517.1209,517.7188,516.5809,516.5809,912.0
2022-02-17 14:10:00,536.04,536.04,535.19,535.28,1797.0,516.9184,516.9184,516.0987,516.1855,1797.0
2022-02-17 14:15:00,535.31,535.4,534.9,535.27,1289.0,516.2144,516.3012,515.819,516.1758,1289.0
2022-02-17 14:20:00,534.96,534.96,534.12,534.13,729.0,515.8769,515.8769,515.0669,515.0765,729.0
2022-02-17 14:25:00,534.12,535.15,534.02,534.81,1700.0,515.0669,516.0601,514.9704,515.7322,1700.0
2022-02-17 14:30:00,534.84,534.84,532.86,532.86,2000.0,515.7612,515.7612,513.8518,513.8518,2000.0
2022-02-17 14:35:00,533.62,533.62,532.57,532.77,1000.0,514.5847,514.5847,513.5722,513.765,1000.0
2022-02-17 14:40:00,532.92,534.22,532.61,533.6,3022.0,513.9097,515.1633,513.6107,514.5654,3022.0
2022-02-17 14:45:00,533.65,533.94,533.3,533.83,1868.0,514.6136,514.8933,514.2761,514.7872,1868.0
2022-02-17 14:50:00,534.5,534.69,533.31,533.32,1597.0,515.4333,515.6165,514.2858,514.2954,1597.0
2022-02-17 14:55:00,534.03,534.13,532.92,533.79,2075.0,514.9801,515.0765,513.9097,514.7486,2075.0
2022-02-17 15:00:00,533.79,534.49,533.63,534.26,4714.0,514.7486,515.4237,514.5943,515.2019,4714.0
2022-02-17 15:05:00,534.29,534.31,531.75,532.08,5036.0,515.2308,515.2501,512.7814,513.0996,5036.0
2022-02-17 15:10:00,532.04,532.74,532.04,532.4,2384.0,513.0611,513.7361,513.0611,513.4082,2384.0
2022-02-17 15:15:00,532.3,532.39,531.69,532.37,2705.0,513.3118,513.3986,512.7235,513.3793,2705.0
2022-02-17 15:20:00,532.37,532.78,532.37,532.68,1400.0,513.3793,513.7747,513.3793,513.6782,1400.0
2022-02-17 15:25:00,532.52,533.24,531.9,532.7,3563.0,513.5239,514.2183,512.9261,513.6975,3563.0
2022-02-17 15:30:00,532.38,533.12,531.09,531.1,5197.0,513.3889,514.1025,512.1449,512.1546,5197.0
2022-02-17 15:35:00,531.29,533.6,531.28,533.57,2409.0,512.3378,514.5654,512.3282,514.5365,2409.0
2022-02-17 15:40:00,533.58,533.6,532.44,533.13,4540.0,514.5461,514.5654,513.4468,514.1122,4540.0
2022-02-17 15:45:00,533.14,533.98,532.74,532.74,4067.0,514.1218,514.9319,513.7361,513.7361,4067.0
2022-02-17 15:50:00,532.36,532.36,530.14,531.31,8439.0,513.3696,513.3696,511.2288,512.3571,8439.0
2022-02-17 15:55:00,531.05,532.31,530.83,531.48,25092.0,512.1064,513.3214,511.8942,512.521,25092.0
2022-02-18 09:30:00,533.27,533.49,528.85,531.34,12813.0,514.2472,514.4593,509.9849,512.386,12813.0
2022-02-18 09:35:00,530.4,534.08,529.76,534.08,741.0,511.4796,515.0283,510.8624,515.0283,741.0
2022-02-18 09:40:00,531.96,531.96,531.66,531.66,200.0,512.9839,512.9839,512.6946,512.6946,200.0
2022-02-18 09:45:00,531.38,532.86,531.38,532.83,1100.0,512.4246,513.8518,512.4246,513.8229,1100.0
2022-02-18 09:50:00,535.0,535.63,532.78,535.21,808.0,515.9155,516.523,513.7747,516.118,808.0
2022-02-18 09:55:00,536.47,538.39,536.32,536.32,1744.0,517.333,519.1845,517.1884,517.1884,1744.0
2022-02-18 10:00:00,536.06,536.06,532.61,533.97,612.0,516.9377,516.9377,513.6107,514.9222,612.0
2022-02-18 10:05:00,532.63,533.54,532.63,532.66,300.0,513.63,514.5076,513.63,513.6589,300.0
2022-02-18 10:10:00,533.26,533.26,532.27,532.27,900.0,514.2375,514.2375,513.2829,513.2829,900.0
2022-02-18 10:15:00,533.35,533.35,533.16,533.16,602.0,514.3243,514.3243,514.1411,514.1411,602.0
2022-02-18 10:20:00,531.95,531.96,530.33,530.34,613.0,512.9743,512.9839,511.4121,511.4217,613.0
2022-02-18 10:25:00,530.66,531.79,530.66,531.05,806.0,511.7303,512.82,511.7303,512.1064,806.0
2022-02-18 10:30:00,529.41,529.65,528.78,528.78,300.0,510.5249,510.7563,509.9173,509.9173,300.0
2022-02-18 10:35:00,528.56,528.56,528.56,528.56,300.0,509.7052,509.7052,509.7052,509.7052,300.0
2022-02-18 10:40:00,528.49,528.76,528.49,528.76,357.0,509.6377,509.8981,509.6377,509.8981,357.0
2022-02-18 10:45:00,529.0,529.0,528.09,528.09,1243.0,510.1295,510.1295,509.252,509.252,1243.0
2022-02-18 10:50:00,528.79,529.64,528.3,529.1,1213.0,509.927,510.7467,509.4545,510.2259,1213.0
2022-02-18 10:55:00,528.94,528.94,528.18,528.18,800.0,510.0716,510.0716,509.3388,509.3388,800.0
2022-02-18 11:00:00,527.07,527.59,527.07,527.59,341.0,508.2683,508.7698,508.2683,508.7698,341.0
2022-02-18 11:05:00,525.0,525.0,524.35,524.36,200.0,506.2722,506.2722,505.6454,505.655,200.0
2022-02-18 11:10:00,524.01,524.73,524.01,524.15,550.0,505.3175,506.0118,505.3175,505.4525,550.0
2022-02-18 11:15:00,524.48,525.76,524.48,525.75,475.0,505.7707,507.0051,505.7707,506.9954,475.0
2022-02-18 11:20:00,527.3,527.3,526.01,526.52,2134.0,508.4901,508.4901,507.2462,507.738,2134.0
2022-02-18 11:25:00,526.93,527.16,526.07,526.19,2418.0,508.1333,508.3551,507.304,507.4197,2418.0
2022-02-18 11:30:00,526.31,527.24,526.25,526.25,800.0,507.5355,508.4323,507.4776,507.4776,800.0
2022-02-18 11:35:00,526.31,526.31,526.31,526.31,100.0,507.5355,507.5355,507.5355,507.5355,100.0
2022-02-18 11:40:00,527.11,527.13,527.11,527.13,200.0,508.3069,508.3262,508.3069,508.3262,200.0
2022-02-18 11:45:00,526.85,527.11,526.27,526.27,802.0,508.0562,508.3069,507.4969,507.4969,802.0
2022-02-18 11:50:00,525.84,525.84,525.15,525.41,400.0,507.0822,507.0822,506.4168,506.6676,400.0
2022-02-18 11:55:00,524.77,524.85,523.59,524.67,2874.0,506.0504,506.1275,504.9125,505.954,2874.0
2022-02-18 12:00:00,524.46,524.46,523.54,523.54,396.0,505.7515,505.7515,504.8643,504.8643,396.0
2022-02-18 12:05:00,524.71,525.57,524.22,525.57,500.0,505.9925,506.8219,505.52,506.8219,500.0
2022-02-18 12:10:00,526.1,526.33,525.78,526.33,300.0,507.3329,507.5547,507.0244,507.5547,300.0
2022-02-18 12:15:00,525.75,528.59,525.6,527.78,906.0,506.9954,509.7341,506.8508,508.953,906.0
2022-02-18 12:20:00,527.58,527.58,527.58,527.58,100.0,508.7602,508.7602,508.7602,508.7602,100.0
2022-02-18 12:25:00,526.1,527.63,525.95,527.63,1024.0,507.3329,508.8084,507.1883,508.8084,1024.0
2022-02-18 12:30:00,526.66,526.66,525.89,525.89,357.0,507.873,507.873,507.1304,507.1304,357.0
2022-02-18 12:35:00,524.51,524.57,524.0,524.0,901.0,505.7997,505.8575,505.3079,505.3079,901.0
2022-02-18 12:40:00,524.0,524.0,524.0,524.0,0.0,505.3079,505.3079,505.3079,505.3079,0.0
2022-02-18 12:45:00,524.48,524.48,524.36,524.36,200.0,505.7707,505.7707,505.655,505.655,200.0
2022-02-18 12:50:00,523.59,524.84,523.59,524.61,600.0,504.9125,506.1179,504.9125,505.8961,600.0
2022-02-18 12:55:00,524.75,525.12,524.75,524.98,467.0,506.0311,506.3879,506.0311,506.2529,467.0
2022-02-18 13:00:00,523.79,524.11,523.79,524.11,200.0,505.1054,505.4139,505.1054,505.4139,200.0
2022-02-18 13:05:00,525.01,525.25,524.73,524.73,300.0,506.2818,506.5133,506.0118,506.0118,300.0
2022-02-18 13:10:00,524.15,524.15,524.15,524.15,100.0,505.4525,505.4525,505.4525,505.4525,100.0
2022-02-18 13:15:00,524.71,525.01,523.68,524.18,1400.0,505.9925,506.2818,504.9993,505.4814,1400.0
2022-02-18 13:20:00,525.0,525.15,525.0,525.14,800.0,506.2722,506.4168,506.2722,506.4072,800.0
2022-02-18 13:25:00,524.97,525.37,524.97,524.99,530.0,506.2433,506.629,506.2433,506.2625,530.0
2022-02-18 13:30:00,525.08,526.29,525.08,526.29,1269.0,506.3493,507.5162,506.3493,507.5162,1269.0
2022-02-18 13:35:00,525.61,526.76,525.61,526.75,887.0,506.8604,507.9694,506.8604,507.9598,887.0
2022-02-18 13:40:00,526.02,526.04,525.09,526.04,623.0,507.2558,507.2751,506.359,507.2751,623.0
2022-02-18 13:45:00,527.11,527.61,527.11,527.18,417.0,508.3069,508.7891,508.3069,508.3744,417.0
2022-02-18 13:50:00,528.17,528.17,528.17,528.17,100.0,509.3291,509.3291,509.3291,509.3291,100.0
2022-02-18 13:55:00,528.26,528.26,527.6,527.73,410.0,509.4159,509.4159,508.7794,508.9048,410.0
2022-02-18 14:00:00,527.98,527.98,527.74,527.74,200.0,509.1459,509.1459,508.9144,508.9144,200.0
2022-02-18 14:05:00,528.1,528.3,527.2,527.2,400.0,509.2616,509.4545,508.3937,508.3937,400.0
2022-02-18 14:10:00,527.49,527.69,527.43,527.61,600.0,508.6734,508.8662,508.6155,508.7891,600.0
2022-02-18 14:15:00,527.03,528.99,527.03,528.84,1500.0,508.2298,510.1199,508.2298,509.9752,1500.0
2022-02-18 14:20:00,528.91,530.28,528.91,530.04,950.0,510.0427,511.3638,510.0427,511.1324,950.0
2022-02-18 14:25:00,530.08,531.02,530.01,531.02,700.0,511.171,512.0774,511.1035,512.0774,700.0
2022-02-18 14:30:00,531.22,532.08,530.97,530.97,800.0,512.2703,513.0996,512.0292,512.0292,800.0
2022-02-18 14:35:00,530.39,530.79,529.69,529.69,500.0,511.4699,511.8556,510.7949,510.7949,500.0
2022-02-18 14:40:00,529.13,530.04,528.82,530.04,905.0,510.2549,511.1324,509.9559,511.1324,905.0
2022-02-18 14:45:00,529.01,529.01,527.88,527.88,1001.0,510.1391,510.1391,509.0495,509.0495,1001.0
2022-02-18 14:50:00,527.12,529.62,527.12,529.62,738.0,508.3166,510.7274,508.3166,510.7274,738.0
2022-02-18 14:55:00,530.32,530.9,529.46,530.57,1648.0,511.4024,511.9617,510.5731,511.6435,1648.0
2022-02-18 15:00:00,531.2,531.51,530.58,531.03,791.0,512.251,512.55,511.6531,512.0871,791.0
2022-02-18 15:05:00,530.64,530.65,528.99,529.61,838.0,511.711,511.7206,510.1199,510.7177,838.0
2022-02-18 15:10:00,529.99,530.02,528.71,528.71,1520.0,511.0842,511.1131,509.8498,509.8498,1520.0
2022-02-18 15:15:00,529.08,529.08,527.59,527.6,1134.0,510.2066,510.2066,508.7698,508.7794,1134.0
2022-02-18 15:20:00,527.79,528.28,527.34,527.62,1612.0,508.9627,509.4352,508.5287,508.7987,1612.0
2022-02-18 15:25:00,527.39,527.93,526.86,527.38,1419.0,508.5769,509.0977,508.0658,508.5673,1419.0
2022-02-18 15:30:00,526.7,526.83,525.41,526.01,2833.0,507.9115,508.0369,506.6676,507.2462,2833.0
2022-02-18 15:35:00,526.31,527.49,525.55,526.74,4375.0,507.5355,508.6734,506.8026,507.9501,4375.0
2022-02-18 15:40:00,527.0,529.02,527.0,528.56,2338.0,508.2008,510.1488,508.2008,509.7052,2338.0
2022-02-18 15:45:00,529.12,529.47,526.91,527.83,2903.0,510.2452,510.5827,508.1141,509.0012,2903.0
2022-02-18 15:50:00,527.49,527.49,526.01,526.54,4428.0,508.6734,508.6734,507.2462,507.7573,4428.0
2022-02-18 15:55:00,526.32,527.68,525.91,527.25,21514.0,507.5451,508.8566,507.1497,508.4419,21514.0
2022-02-22 09:30:00,521.47,522.5,520.0,520.84,8618.0,502.8681,503.8614,501.4505,502.2606,8618.0
2022-02-22 09:35:00,519.7,521.46,519.2,519.46,2133.0,501.1613,502.8585,500.6791,500.9298,2133.0
2022-02-22 09:40:00,520.7,526.0,520.7,523.9,2986.0,502.1256,507.2365,502.1256,505.2114,2986.0
2022-02-22 09:45:00,526.26,531.48,524.84,531.48,5013.0,507.4872,512.521,506.1179,512.521,5013.0
2022-02-22 09:50:00,530.56,531.85,527.38,531.85,51285.0,511.6339,512.8778,508.5673,512.8778,51285.0
2022-02-22 09:55:00,533.13,533.13,526.26,526.26,7601.0,514.1122,514.1122,507.4872,507.4872,7601.0
2022-02-22 10:00:00,527.67,530.13,527.3,529.47,1300.0,508.8469,511.2192,508.4901,510.5827,1300.0
2022-02-22 10:05:00,529.3,530.05,527.7,529.27,5490.0,510.4188,511.142,508.8759,510.3899,5490.0
2022-02-22 10:10:00,529.27,530.25,528.24,529.54,7924.0,510.3899,511.3349,509.3966,510.6502,7924.0
2022-02-22 10:15:00,528.93,530.04,528.61,529.0,4659.0,510.062,511.1324,509.7534,510.1295,4659.0
2022-02-22 10:20:00,528.92,530.43,528.92,529.34,3710.0,510.0524,511.5085,510.0524,510.4574,3710.0
2022-02-22 10:25:00,529.4,530.01,528.02,529.96,2023.0,510.5152,511.1035,509.1845,511.0553,2023.0
2022-02-22 10:30:00,529.82,529.82,527.71,527.71,200.0,510.9203,510.9203,508.8855,508.8855,200.0
2022-02-22 10:35:00,527.8,527.8,526.0,526.0,702.0,508.9723,508.9723,507.2365,507.2365,702.0
2022-02-22 10:40:00,526.24,526.39,524.92,525.68,1604.0,507.468,507.6126,506.195,506.9279,1604.0
2022-02-22 10:45:00,525.41,525.98,525.08,525.88,899.0,506.6676,507.2172,506.3493,507.1208,899.0
2022-02-22 10:50:00,525.52,525.52,523.07,524.67,4013.0,506.7736,506.7736,504.411,505.954,4013.0
2022-02-22 10:55:00,524.51,524.51,522.68,522.68,1633.0,505.7997,505.7997,504.0349,504.0349,1633.0
2022-02-22 11:00:00,523.37,524.03,521.87,521.87,1000.0,504.7003,505.3368,503.2538,503.2538,1000.0
2022-02-22 11:05:00,522.38,522.38,521.57,521.57,500.0,503.7456,503.7456,502.9645,502.9645,500.0
2022-02-22 11:10:00,523.07,523.69,522.45,523.14,735.0,504.411,505.0089,503.8132,504.4785,735.0
2022-02-22 11:15:00,521.61,522.52,521.32,521.93,1466.0,503.0031,503.8807,502.7235,503.3117,1466.0
2022-02-22 11:20:00,522.05,522.15,521.11,522.02,1300.0,503.4274,503.5239,502.521,503.3985,1300.0
2022-02-22 11:25:00,521.88,524.12,521.88,522.03,1150.0,503.2635,505.4236,503.2635,503.4081,1150.0
2022-02-22 11:30:00,522.46,523.97,522.46,522.95,1026.0,503.8228,505.2789,503.8228,504.2953,1026.0
2022-02-22 11:35:00,523.79,524.51,522.05,522.3,903.0,505.1054,505.7997,503.4274,503.6685,903.0
2022-02-22 11:40:00,522.95,523.22,521.67,521.67,8958.0,504.2953,504.5557,503.061,503.061,8958.0
2022-02-22 11:45:00,521.35,521.75,520.6,521.69,1404.0,502.7524,503.1381,502.0291,503.0803,1404.0
2022-02-22 11:50:00,522.86,522.86,520.32,520.32,400.0,504.2085,504.2085,501.7591,501.7591,400.0
2022-02-22 11:55:00,519.43,522.53,519.43,522.33,1495.0,500.9009,503.8903,500.9009,503.6974,1495.0
2022-02-22 12:00:00,524.18,524.18,523.65,523.65,614.0,505.4814,505.4814,504.9703,504.9703,614.0
2022-02-22 12:05:00,523.4,524.74,523.4,523.84,910.0,504.7293,506.0215,504.7293,505.1536,910.0
2022-02-22 12:10:00,524.48,524.64,522.88,523.18,600.0,505.7707,505.925,504.2278,504.5171,600.0
2022-02-22 12:15:00,523.53,523.53,522.93,522.98,600.0,504.8546,504.8546,504.276,504.3242,600.0
2022-02-22 12:20:00,523.39,523.71,522.58,523.01,3484.0,504.7196,505.0282,503.9385,504.3532,3484.0
2022-02-22 12:25:00,522.75,523.84,522.5,523.14,2104.0,504.1025,505.1536,503.8614,504.4785,2104.0
2022-02-22 12:30:00,522.67,523.51,522.21,522.21,3200.0,504.0253,504.8353,503.5817,503.5817,3200.0
2022-02-22 12:35:00,522.15,523.02,521.74,521.75,1233.0,503.5239,504.3628,503.1285,503.1381,1233.0
2022-02-22 12:40:00,522.52,522.53,522.15,522.42,1861.0,503.8807,503.8903,503.5239,503.7842,1861.0
2022-02-22 12:45:00,522.3,522.33,520.19,520.19,4718.0,503.6685,503.6974,501.6338,501.6338,4718.0
2022-02-22 12:50:00,520.93,521.96,520.92,521.86,800.0,502.3474,503.3406,502.3377,503.2442,800.0
2022-02-22 12:55:00,522.22,522.23,521.49,521.9,1800.0,503.5914,503.601,502.8874,503.2828,1800.0
2022-02-22 13:00:00,520.22,520.27,520.22,520.27,200.0,501.6627,501.7109,501.6627,501.7109,200.0
2022-02-22 13:05:00,520.56,521.37,520.26,520.39,1100.0,501.9906,502.7717,501.7013,501.8266,1100.0
2022-02-22 13:10:00,521.47,522.32,521.09,521.14,1424.0,502.8681,503.6878,502.5017,502.5499,1424.0
2022-02-22 13:15:00,521.22,521.22,518.97,519.47,1028.0,502.627,502.627,500.4573,500.9395,1028.0
2022-02-22 13:20:00,519.5,520.0,518.96,519.07,2357.0,500.9684,501.4505,500.4476,500.5537,2357.0
2022-02-22 13:25:00,519.44,519.85,519.3,519.84,2100.0,500.9105,501.3059,500.7755,501.2963,2100.0
2022-02-22 13:30:00,520.0,521.06,519.46,520.55,1700.0,501.4505,502.4727,500.9298,501.9809,1700.0
2022-02-22 13:35:00,520.24,520.24,519.59,519.71,729.0,501.682,501.682,501.0552,501.1709,729.0
2022-02-22 13:40:00,519.95,520.39,518.61,518.62,998.0,501.4023,501.8266,500.1101,500.1198,998.0
2022-02-22 13:45:00,518.63,518.95,518.23,518.58,2245.0,500.1294,500.438,499.7437,500.0812,2245.0
2022-02-22 13:50:00,518.44,518.64,516.69,516.85,1600.0,499.9462,500.1391,498.2586,498.4129,1600.0
2022-02-22 13:55:00,516.69,517.58,516.64,517.15,1765.0,498.2586,499.1169,498.2104,498.7022,1765.0
2022-02-22 14:00:00,517.5,517.5,516.32,516.33,901.0,499.0397,499.0397,497.9018,497.9115,901.0
2022-02-22 14:05:00,516.59,516.71,516.0,516.0,1352.0,498.1622,498.2779,497.5932,497.5932,1352.0
2022-02-22 14:10:00,516.18,518.0,516.04,518.0,2946.0,497.7668,499.5219,497.6318,499.5219,2946.0
2022-02-22 14:15:00,517.55,518.59,517.46,518.44,1500.0,499.0879,500.0908,499.0012,499.9462,1500.0
2022-02-22 14:20:00,518.51,519.81,517.09,517.09,1629.0,500.0137,501.2673,498.6444,498.6444,1629.0
2022-02-22 14:25:00,518.16,521.24,518.16,519.81,2667.0,499.6762,502.6463,499.6762,501.2673,2667.0
2022-02-22 14:30:00,519.43,520.24,519.32,520.0,1453.0,500.9009,501.682,500.7948,501.4505,1453.0
2022-02-22 14:35:00,520.13,520.83,520.12,520.36,926.0,501.5759,502.2509,501.5663,501.7977,926.0
2022-02-22 14:40:00,519.63,520.47,517.94,518.91,1879.0,501.0937,501.9038,499.464,500.3994,1879.0
2022-02-22 14:45:00,518.53,519.36,518.53,519.36,500.0,500.033,500.8334,500.033,500.8334,500.0
2022-02-22 14:50:00,521.36,523.45,521.36,522.61,1705.0,502.762,504.7775,502.762,503.9674,1705.0
2022-02-22 14:55:00,523.25,525.01,523.0,523.0,2069.0,504.5846,506.2818,504.3435,504.3435,2069.0
2022-02-22 15:00:00,523.52,526.08,523.34,525.82,1032.0,504.845,507.3137,504.6714,507.0629,1032.0
2022-02-22 15:05:00,525.36,526.31,524.64,524.69,2918.0,506.6193,507.5355,505.925,505.9732,2918.0
2022-02-22 15:10:00,525.24,526.25,525.24,525.27,1950.0,506.5036,507.4776,506.5036,506.5326,1950.0
2022-02-22 15:15:00,525.14,526.12,524.29,524.89,2861.0,506.4072,507.3522,505.5875,506.1661,2861.0
2022-02-22 15:20:00,524.69,525.73,523.32,523.76,3282.0,505.9732,506.9761,504.6521,505.0764,3282.0
2022-02-22 15:25:00,523.5,525.34,523.5,524.16,1674.0,504.8257,506.6001,504.8257,505.4622,1674.0
2022-02-22 15:30:00,524.01,524.01,522.16,523.56,2349.0,505.3175,505.3175,503.5335,504.8836,2349.0
2022-02-22 15:35:00,524.21,524.42,522.9,524.21,2213.0,505.5104,505.7129,504.2471,505.5104,2213.0
2022-02-22 15:40:00,524.05,524.11,521.99,521.99,3731.0,505.3561,505.4139,503.3696,503.3696,3731.0
2022-02-22 15:45:00,521.95,522.09,520.67,521.09,5524.0,503.331,503.466,502.0966,502.5017,5524.0
2022-02-22 15:50:00,520.6,520.71,517.23,517.43,8114.0,502.0291,502.1352,498.7794,498.9722,8114.0
2022-02-22 15:55:00,518.02,521.31,517.84,521.26,36024.0,499.5412,502.7138,499.3676,502.6656,36024.0
2022-02-23 09:30:00,526.09,529.13,525.18,526.5,5886.0,507.3233,510.2549,506.4458,507.7187,5886.0
2022-02-23 09:35:00,528.01,530.14,524.0,530.13,17992.0,509.1748,511.2288,505.3079,511.2192,17992.0
2022-02-23 09:40:00,529.54,529.54,527.73,528.2,3000.0,510.6502,510.6502,508.9048,509.358,3000.0
2022-02-23 09:45:00,529.83,530.88,528.75,530.75,1403.0,510.9299,511.9424,509.8884,511.8171,1403.0
2022-02-23 09:50:00,529.95,529.95,527.91,528.67,1100.0,511.0456,511.0456,509.0784,509.8113,1100.0
2022-02-23 09:55:00,529.09,529.09,527.73,527.74,1081.0,510.2163,510.2163,508.9048,508.9144,1081.0
2022-02-23 10:00:00,527.69,527.69,526.3,527.41,1604.0,508.8662,508.8662,507.5258,508.5962,1604.0
2022-02-23 10:05:00,526.95,527.57,526.44,526.59,1598.0,508.1526,508.7505,507.6608,507.8055,1598.0
2022-02-23 10:10:00,526.02,527.85,525.76,527.85,1600.0,507.2558,509.0205,507.0051,509.0205,1600.0
2022-02-23 10:15:00,526.53,526.58,524.83,524.83,900.0,507.7476,507.7958,506.1083,506.1083,900.0
2022-02-23 10:20:00,525.53,526.62,524.82,525.02,1318.0,506.7833,507.8344,506.0986,506.2915,1318.0
2022-02-23 10:25:00,524.75,525.17,524.15,524.68,990.0,506.0311,506.4361,505.4525,505.9636,990.0
2022-02-23 10:30:00,524.33,525.31,523.84,524.6,1294.0,505.6261,506.5711,505.1536,505.8865,1294.0
2022-02-23 10:35:00,524.97,525.47,524.96,525.47,300.0,506.2433,506.7254,506.2336,506.7254,300.0
2022-02-23 10:40:00,523.91,524.37,523.44,523.89,2641.0,505.2211,505.6647,504.7678,505.2018,2641.0
2022-02-23 10:45:00,524.05,524.05,523.75,524.04,400.0,505.3561,505.3561,505.0668,505.3464,400.0
2022-02-23 10:50:00,524.04,524.04,523.73,523.73,715.0,505.3464,505.3464,505.0475,505.0475,715.0
2022-02-23 10:55:00,524.19,524.24,522.08,522.48,1811.0,505.4911,505.5393,503.4564,503.8421,1811.0
2022-02-23 11:00:00,522.32,523.48,521.4,522.19,1502.0,503.6878,504.8064,502.8006,503.5624,1502.0
2022-02-23 11:05:00,522.04,522.04,520.51,520.8,2312.0,503.4178,503.4178,501.9424,502.222,2312.0
2022-02-23 11:10:00,521.22,521.67,521.0,521.67,1230.0,502.627,503.061,502.4149,503.061,1230.0
2022-02-23 11:15:00,520.8,520.94,518.79,518.85,18153.0,502.222,502.357,500.2837,500.3416,18153.0
2022-02-23 11:20:00,520.66,520.84,520.02,520.02,1726.0,502.087,502.2606,501.4698,501.4698,1726.0
2022-02-23 11:25:00,520.61,520.91,519.74,520.04,1571.0,502.0388,502.3281,501.1998,501.4891,1571.0
2022-02-23 11:30:00,519.86,523.5,519.85,523.0,2158.0,501.3155,504.8257,501.3059,504.3435,2158.0
2022-02-23 11:35:00,522.93,523.95,522.93,523.89,700.0,504.276,505.2596,504.276,505.2018,700.0
2022-02-23 11:40:00,523.46,524.01,523.29,524.01,4377.0,504.7871,505.3175,504.6232,505.3175,4377.0
2022-02-23 11:45:00,523.1,523.67,521.92,521.92,1600.0,504.44,504.9896,503.3021,503.3021,1600.0
2022-02-23 11:50:00,522.57,523.64,521.86,523.63,3300.0,503.9289,504.9607,503.2442,504.9511,3300.0
2022-02-23 11:55:00,524.92,524.92,523.74,523.74,1009.0,506.195,506.195,505.0571,505.0571,1009.0
2022-02-23 12:00:00,524.09,524.55,523.65,523.65,1014.0,505.3947,505.8382,504.9703,504.9703,1014.0
2022-02-23 12:05:00,523.42,524.06,522.83,523.54,2772.0,504.7486,505.3657,504.1796,504.8643,2772.0
2022-02-23 12:10:00,523.88,524.9,523.35,524.9,4125.0,505.1921,506.1758,504.681,506.1758,4125.0
2022-02-23 12:15:00,524.51,525.37,524.51,524.93,2174.0,505.7997,506.629,505.7997,506.2047,2174.0
2022-02-23 12:20:00,525.01,526.62,525.01,525.92,1900.0,506.2818,507.8344,506.2818,507.1594,1900.0
2022-02-23 12:25:00,526.38,527.01,525.93,527.0,2495.0,507.603,508.2105,507.169,508.2008,2495.0
2022-02-23 12:30:00,527.65,527.65,525.63,525.63,4568.0,508.8277,508.8277,506.8797,506.8797,4568.0
2022-02-23 12:35:00,525.07,525.07,525.01,525.01,200.0,506.3397,506.3397,506.2818,506.2818,200.0
2022-02-23 12:40:00,525.01,525.01,525.01,525.01,0.0,506.2818,506.2818,506.2818,506.2818,0.0
2022-02-23 12:45:00,525.56,526.51,525.49,525.54,900.0,506.8122,507.7283,506.7447,506.7929,900.0
2022-02-23 12:50:00,525.16,525.58,523.23,523.23,1802.0,506.4265,506.8315,504.5653,504.5653,1802.0
2022-02-23 12:55:00,522.73,523.74,522.36,523.74,700.0,504.0832,505.0571,503.7264,505.0571,700.0
2022-02-23 13:00:00,523.6,523.73,522.95,523.73,1607.0,504.9221,505.0475,504.2953,505.0475,1607.0
2022-02-23 13:05:00,523.86,523.86,522.76,522.76,700.0,505.1729,505.1729,504.1121,504.1121,700.0
2022-02-23 13:10:00,523.57,523.57,520.46,520.71,1408.0,504.8932,504.8932,501.8941,502.1352,1408.0
2022-02-23 13:15:00,520.22,521.69,520.17,521.69,500.0,501.6627,503.0803,501.6145,503.0803,500.0
2022-02-23 13:20:00,521.53,521.76,520.86,521.0,2038.0,502.926,503.1478,502.2799,502.4149,2038.0
2022-02-23 13:25:00,521.5,521.67,520.72,521.11,800.0,502.897,503.061,502.1449,502.521,800.0
2022-02-23 13:30:00,520.13,520.65,518.68,519.05,2450.0,501.5759,502.0774,500.1776,500.5344,2450.0
2022-02-23 13:35:00,519.52,520.63,519.52,520.63,1415.0,500.9877,502.0581,500.9877,502.0581,1415.0
2022-02-23 13:40:00,519.38,520.48,519.28,519.37,1096.0,500.8527,501.9134,500.7562,500.843,1096.0
2022-02-23 13:45:00,519.89,521.32,518.84,520.96,1905.0,501.3445,502.7235,500.3319,502.3763,1905.0
2022-02-23 13:50:00,521.23,521.23,518.89,519.12,1600.0,502.6367,502.6367,500.3801,500.6019,1600.0
2022-02-23 13:55:00,519.49,520.36,519.27,519.86,931.0,500.9587,501.7977,500.7466,501.3155,931.0
2022-02-23 14:00:00,520.74,520.74,518.59,519.21,4516.0,502.1642,502.1642,500.0908,500.6887,4516.0
2022-02-23 14:05:00,519.33,520.14,518.8,520.14,900.0,500.8044,501.5856,500.2934,501.5856,900.0
2022-02-23 14:10:00,520.05,520.11,519.3,520.0,900.0,501.4988,501.5566,500.7755,501.4505,900.0
2022-02-23 14:15:00,520.03,520.03,518.44,519.69,900.0,501.4795,501.4795,499.9462,501.1516,900.0
2022-02-23 14:20:00,519.88,520.0,517.24,518.13,2723.0,501.3348,501.4505,498.789,499.6473,2723.0
2022-02-23 14:25:00,517.28,517.87,516.66,516.75,2241.0,498.8276,499.3965,498.2297,498.3165,2241.0
2022-02-23 14:30:00,517.18,517.56,515.97,515.97,3205.0,498.7311,499.0976,497.5643,497.5643,3205.0
2022-02-23 14:35:00,516.41,516.75,516.11,516.38,1600.0,497.9886,498.3165,497.6993,497.9597,1600.0
2022-02-23 14:40:00,516.19,516.19,514.22,514.59,905.0,497.7765,497.7765,495.8767,496.2335,905.0
2022-02-23 14:45:00,515.08,516.98,514.74,516.97,900.0,496.7061,498.5383,496.3782,498.5286,900.0
2022-02-23 14:50:00,516.22,516.78,515.9,515.91,1300.0,497.8054,498.3454,497.4968,497.5064,1300.0
2022-02-23 14:55:00,515.51,516.64,515.39,516.27,2200.0,497.1207,498.2104,497.005,497.8536,2200.0
2022-02-23 15:00:00,516.24,516.64,515.23,515.23,2500.0,497.8247,498.2104,496.8507,496.8507,2500.0
2022-02-23 15:05:00,515.56,516.01,514.46,514.46,3129.0,497.1689,497.6029,496.1082,496.1082,3129.0
2022-02-23 15:10:00,514.77,514.79,513.08,514.16,6904.0,496.4071,496.4264,494.7774,495.8189,6904.0
2022-02-23 15:15:00,514.17,514.96,513.73,513.9,3119.0,495.8285,496.5903,495.4042,495.5681,3119.0
2022-02-23 15:20:00,513.51,514.14,513.0,513.33,3616.0,495.1921,495.7996,494.7003,495.0185,3616.0
2022-02-23 15:25:00,513.52,515.68,513.51,515.5,3275.0,495.2017,497.2847,495.1921,497.1111,3275.0
2022-02-23 15:30:00,515.1,515.42,512.67,514.02,4400.0,496.7253,497.0339,494.382,495.6839,4400.0
2022-02-23 15:35:00,513.7,514.34,512.36,512.4,5292.0,495.3753,495.9925,494.0831,494.1217,5292.0
2022-02-23 15:40:00,512.39,512.46,510.09,510.09,5980.0,494.112,494.1795,491.8941,491.8941,5980.0
2022-02-23 15:45:00,510.04,510.39,508.51,508.76,8628.0,491.8458,492.1834,490.3704,490.6115,8628.0
2022-02-23 15:50:00,507.9,509.79,507.72,509.23,15698.0,489.7822,491.6048,489.6086,491.0647,15698.0
2022-02-23 15:55:00,509.26,510.41,507.87,508.95,40941.0,491.0937,492.2026,489.7533,490.7947,40941.0
2022-02-24 09:30:00,491.95,493.67,490.19,493.67,8228.0,474.4011,476.0598,472.7039,476.0598,8228.0
2022-02-24 09:35:00,493.67,496.63,492.29,494.99,5083.0,476.0598,478.9142,474.729,477.3327,5083.0
2022-02-24 09:40:00,496.72,497.32,495.26,496.69,1600.0,479.001,479.5796,477.5931,478.9721,1600.0
2022-02-24 09:45:00,496.87,500.8,496.12,499.61,9399.0,479.1456,482.9355,478.4224,481.7879,9399.0
2022-02-24 09:50:00,499.64,499.76,497.04,498.16,45280.0,481.8168,481.9326,479.3096,480.3896,45280.0
2022-02-24 09:55:00,498.09,501.61,496.72,500.93,28147.0,480.3221,483.7166,479.001,483.0608,28147.0
2022-02-24 10:00:00,500.78,500.78,495.27,497.14,3514.0,482.9162,482.9162,477.6027,479.406,3514.0
2022-02-24 10:05:00,496.73,498.41,494.4,496.87,4293.0,479.0106,480.6307,476.7638,479.1456,4293.0
2022-02-24 10:10:00,497.82,502.28,495.54,502.28,6703.0,480.0618,484.3627,477.8631,484.3627,6703.0
2022-02-24 10:15:00,501.84,503.45,501.52,502.84,6001.0,483.9384,485.4909,483.6298,484.9027,6001.0
2022-02-24 10:20:00,503.59,503.96,499.17,499.41,3116.0,485.6259,485.9827,481.3636,481.595,3116.0
2022-02-24 10:25:00,499.79,501.66,498.89,500.45,5680.0,481.9615,483.7648,481.0936,482.5979,5680.0
2022-02-24 10:30:00,500.83,502.39,499.53,501.67,7763.0,482.9644,484.4687,481.7108,483.7744,7763.0
2022-02-24 10:35:00,500.67,501.47,498.54,500.01,3910.0,482.8101,483.5816,480.7561,482.1736,3910.0
2022-02-24 10:40:00,500.25,500.84,498.89,500.44,3891.0,482.4051,482.974,481.0936,482.5883,3891.0
2022-02-24 10:45:00,500.45,501.69,498.2,499.85,20062.0,482.5979,483.7937,480.4282,482.0193,20062.0
2022-02-24 10:50:00,499.85,501.22,498.42,500.43,13765.0,482.0193,483.3405,480.6404,482.5787,13765.0
2022-02-24 10:55:00,499.85,501.68,498.97,501.63,76878.0,482.0193,483.7841,481.1707,483.7358,76878.0
2022-02-24 11:00:00,501.62,502.0,498.22,498.35,14431.0,483.7262,484.0926,480.4475,480.5728,14431.0
2022-02-24 11:05:00,497.02,499.93,496.72,498.54,16170.0,479.2903,482.0965,479.001,480.7561,16170.0
2022-02-24 11:10:00,498.98,501.0,497.76,501.0,11032.0,481.1804,483.1283,480.0039,483.1283,11032.0
2022-02-24 11:15:00,501.04,501.82,499.41,501.0,14061.0,483.1669,483.9191,481.595,483.1283,14061.0
2022-02-24 11:20:00,501.43,501.76,498.84,499.84,12179.0,483.543,483.8612,481.0454,482.0097,12179.0
2022-02-24 11:25:00,499.84,502.14,499.8,500.88,4422.0,482.0097,484.2277,481.9711,483.0126,4422.0
2022-02-24 11:30:00,501.21,502.08,499.89,500.54,5128.0,483.3308,484.1698,482.0579,482.6847,5128.0
2022-02-24 11:35:00,500.33,500.48,498.99,500.25,6842.0,482.4822,482.6269,481.19,482.4051,6842.0
2022-02-24 11:40:00,500.03,500.2,498.54,499.16,5390.0,482.1929,482.3569,480.7561,481.354,5390.0
2022-02-24 11:45:00,499.16,500.48,497.91,500.47,3805.0,481.354,482.6269,480.1485,482.6172,3805.0
2022-02-24 11:50:00,500.42,501.35,500.42,501.03,3765.0,482.569,483.4658,482.569,483.1572,3765.0
2022-02-24 11:55:00,501.04,501.63,499.34,500.82,32738.0,483.1669,483.7358,481.5275,482.9547,32738.0
2022-02-24 12:00:00,500.77,501.05,499.17,499.18,1942.0,482.9065,483.1765,481.3636,481.3732,1942.0
2022-02-24 12:05:00,499.18,499.47,496.92,496.92,11963.0,481.3732,481.6529,479.1939,479.1939,11963.0
2022-02-24 12:10:00,497.87,498.96,496.28,496.28,7015.0,480.11,481.1611,478.5767,478.5767,7015.0
2022-02-24 12:15:00,495.52,497.13,495.49,496.36,1460.0,477.8438,479.3964,477.8149,478.6538,1460.0
2022-02-24 12:20:00,495.77,495.77,493.0,494.49,5932.0,478.0849,478.0849,475.4137,476.8505,5932.0
2022-02-24 12:25:00,494.92,497.24,494.27,497.24,5826.0,477.2652,479.5024,476.6384,479.5024,5826.0
2022-02-24 12:30:00,497.3,498.44,495.34,495.35,12310.0,479.5603,480.6596,477.6702,477.6799,12310.0
2022-02-24 12:35:00,495.3,498.71,495.29,498.57,1394.0,477.6316,480.92,477.622,480.785,1394.0
2022-02-24 12:40:00,500.19,500.74,499.42,500.74,1748.0,482.3472,482.8776,481.6047,482.8776,1748.0
2022-02-24 12:45:00,499.3,499.36,496.13,496.13,2532.0,481.489,481.5468,478.432,478.432,2532.0
2022-02-24 12:50:00,496.86,498.84,496.04,498.17,3459.0,479.136,481.0454,478.3453,480.3993,3459.0
2022-02-24 12:55:00,498.02,499.18,497.12,497.74,3705.0,480.2546,481.3732,479.3867,479.9846,3705.0
2022-02-24 13:00:00,498.23,498.78,497.9,498.78,2689.0,480.4571,480.9875,480.1389,480.9875,2689.0
2022-02-24 13:05:00,498.55,500.83,498.55,500.83,601.0,480.7657,482.9644,480.7657,482.9644,601.0
2022-02-24 13:10:00,500.24,500.81,499.85,500.2,2442.0,482.3954,482.9451,482.0193,482.3569,2442.0
2022-02-24 13:15:00,500.05,500.47,499.3,499.87,4663.0,482.2122,482.6172,481.489,482.0386,4663.0
2022-02-24 13:20:00,499.96,500.39,497.24,497.5,2808.0,482.1254,482.5401,479.5024,479.7532,2808.0
2022-02-24 13:25:00,498.25,499.41,497.26,497.31,2485.0,480.4764,481.595,479.5217,479.5699,2485.0
2022-02-24 13:30:00,498.43,499.61,498.43,498.81,2547.0,480.65,481.7879,480.65,481.0164,2547.0
2022-02-24 13:35:00,499.77,500.67,499.77,500.43,2538.0,481.9422,482.8101,481.9422,482.5787,2538.0
2022-02-24 13:40:00,500.85,500.99,498.92,498.92,14800.0,482.9837,483.1187,481.1225,481.1225,14800.0
2022-02-24 13:45:00,499.02,501.8,498.28,501.03,11448.0,481.2189,483.8998,480.5053,483.1572,11448.0
2022-02-24 13:50:00,501.58,502.09,500.12,500.3,26061.0,483.6876,484.1794,482.2797,482.4533,26061.0
2022-02-24 13:55:00,500.34,501.25,497.51,499.06,12753.0,482.4919,483.3694,479.7628,481.2575,12753.0
2022-02-24 14:00:00,499.2,499.26,497.3,497.3,5135.0,481.3925,481.4504,479.5603,479.5603,5135.0
2022-02-24 14:05:00,498.19,499.15,496.26,496.26,6264.0,480.4186,481.3443,478.5574,478.5574,6264.0
2022-02-24 14:10:00,497.55,499.51,497.55,498.87,4525.0,479.8014,481.6915,479.8014,481.0743,4525.0
2022-02-24 14:15:00,498.97,500.47,498.79,500.23,3800.0,481.1707,482.6172,480.9972,482.3858,3800.0
2022-02-24 14:20:00,500.37,500.44,499.16,500.0,5205.0,482.5208,482.5883,481.354,482.164,5205.0
2022-02-24 14:25:00,500.4,500.5,499.04,500.34,7110.0,482.5497,482.6462,481.2382,482.4919,7110.0
2022-02-24 14:30:00,500.3,501.68,500.16,501.68,13600.0,482.4533,483.7841,482.3183,483.7841,13600.0
2022-02-24 14:35:00,501.48,502.99,501.46,502.15,31283.0,483.5912,485.0473,483.5719,484.2373,31283.0
2022-02-24 14:40:00,502.01,502.87,501.35,501.69,23997.0,484.1023,484.9316,483.4658,483.7937,23997.0
2022-02-24 14:45:00,501.64,502.26,500.52,501.17,15496.0,483.7455,484.3434,482.6654,483.2923,15496.0
2022-02-24 14:50:00,501.01,501.14,500.29,500.6,2422.0,483.138,483.2633,482.4436,482.7426,2422.0
2022-02-24 14:55:00,500.08,500.31,499.26,499.9,2722.0,482.2411,482.4629,481.4504,482.0676,2722.0
2022-02-24 15:00:00,500.23,502.09,499.89,501.48,12635.0,482.3858,484.1794,482.0579,483.5912,12635.0
2022-02-24 15:05:00,501.25,502.15,501.25,501.44,9883.0,483.3694,484.2373,483.3694,483.5526,9883.0
2022-02-24 15:10:00,501.38,502.36,501.15,501.46,22313.0,483.4948,484.4398,483.273,483.5719,22313.0
2022-02-24 15:15:00,501.51,501.51,500.7,501.43,5072.0,483.6201,483.6201,482.839,483.543,5072.0
2022-02-24 15:20:00,501.08,501.08,499.68,499.68,8244.0,483.2055,483.2055,481.8554,481.8554,8244.0
2022-02-24 15:25:00,499.68,500.73,499.0,499.01,6718.0,481.8554,482.8679,481.1997,481.2093,6718.0
2022-02-24 15:30:00,499.08,502.12,499.08,501.95,30796.0,481.2768,484.2084,481.2768,484.0444,30796.0
2022-02-24 15:35:00,502.05,503.92,502.0,503.35,24406.0,484.1409,485.9442,484.0926,485.3945,24406.0
2022-02-24 15:40:00,503.4,503.71,501.63,501.88,18815.0,485.4427,485.7416,483.7358,483.9769,18815.0
2022-02-24 15:45:00,501.88,503.52,501.88,502.21,15672.0,483.9769,485.5584,483.9769,484.2952,15672.0
2022-02-24 15:50:00,503.5,507.23,503.2,506.81,16422.0,485.5391,489.1361,485.2498,488.7311,16422.0
2022-02-24 15:55:00,506.9,509.98,506.21,508.49,110285.0,488.8179,491.788,488.1525,490.3511,110285.0
2022-02-25 09:30:00,510.96,515.86,510.96,515.86,5266.0,492.733,497.4582,492.733,497.4582,5266.0
2022-02-25 09:35:00,517.46,517.46,513.08,515.43,1832.0,499.0012,499.0012,494.7774,497.0436,1832.0
2022-02-25 09:40:00,514.97,515.66,511.68,512.34,2378.0,496.6,497.2654,493.4273,494.0638,2378.0
2022-02-25 09:45:00,511.46,514.83,511.46,514.71,600.0,493.2152,496.465,493.2152,496.3493,600.0
2022-02-25 09:50:00,514.13,514.13,512.22,512.22,567.0,495.7899,495.7899,493.9481,493.9481,567.0
2022-02-25 09:55:00,512.65,512.65,510.02,510.4,2300.0,494.3627,494.3627,491.8266,492.193,2300.0
2022-02-25 10:00:00,508.54,508.55,506.01,506.31,5329.0,490.3994,490.409,487.9596,488.2489,5329.0
2022-02-25 10:05:00,506.61,508.12,504.33,507.62,4980.0,488.5382,489.9943,486.3395,489.5122,4980.0
2022-02-25 10:10:00,507.0,508.27,504.12,504.12,2750.0,488.9143,490.139,486.137,486.137,2750.0
2022-02-25 10:15:00,504.38,504.53,502.47,504.02,2304.0,486.3877,486.5324,484.5459,486.0406,2304.0
2022-02-25 10:20:00,503.05,504.17,502.13,503.28,3477.0,485.1052,486.1852,484.218,485.327,3477.0
2022-02-25 10:25:00,502.99,505.2,502.36,504.75,6475.0,485.0473,487.1785,484.4398,486.7445,6475.0
2022-02-25 10:30:00,504.36,505.39,503.79,504.23,2423.0,486.3685,487.3617,485.8188,486.2431,2423.0
2022-02-25 10:35:00,504.64,504.67,500.82,501.29,4230.0,486.6385,486.6674,482.9547,483.408,4230.0
2022-02-25 10:40:00,501.67,506.07,501.66,506.07,3490.0,483.7744,488.0175,483.7648,488.0175,3490.0
2022-02-25 10:45:00,505.44,506.59,505.44,506.1,8953.0,487.4099,488.5189,487.4099,488.0464,8953.0
2022-02-25 10:50:00,506.1,506.83,504.92,505.69,5090.0,488.0464,488.7503,486.9085,487.651,5090.0
2022-02-25 10:55:00,505.55,506.51,504.76,505.16,8132.0,487.516,488.4418,486.7542,487.1399,8132.0
2022-02-25 11:00:00,504.84,506.06,504.69,505.62,3403.0,486.8313,488.0078,486.6867,487.5835,3403.0
2022-02-25 11:05:00,505.71,505.71,503.93,505.27,2677.0,487.6703,487.6703,485.9538,487.246,2677.0
2022-02-25 11:10:00,504.66,507.41,504.66,506.27,5280.0,486.6578,489.3097,486.6578,488.2103,5280.0
2022-02-25 11:15:00,506.06,506.65,505.43,505.84,5001.0,488.0078,488.5768,487.4003,487.7957,5001.0
2022-02-25 11:20:00,506.08,508.19,505.78,508.06,9188.0,488.0271,490.0618,487.7378,489.9365,9188.0
2022-02-25 11:25:00,508.39,508.57,507.18,508.04,3610.0,490.2547,490.4283,489.0879,489.9172,3610.0
2022-02-25 11:30:00,508.0,508.06,506.81,508.0,5057.0,489.8786,489.9365,488.7311,489.8786,5057.0
2022-02-25 11:35:00,508.07,508.07,506.52,507.68,3017.0,489.9461,489.9461,488.4514,489.57,3017.0
2022-02-25 11:40:00,507.46,509.26,507.46,508.48,3671.0,489.3579,491.0937,489.3579,490.3415,3671.0
2022-02-25 11:45:00,508.58,511.08,508.58,511.08,3628.0,490.4379,492.8487,490.4379,492.8487,3628.0
2022-02-25 11:50:00,510.79,512.46,510.78,512.45,3303.0,492.5691,494.1795,492.5594,494.1699,3303.0
2022-02-25 11:55:00,513.42,514.15,512.17,513.23,2771.0,495.1053,495.8092,493.8999,494.922,2771.0
2022-02-25 12:00:00,513.21,513.25,511.86,511.86,1613.0,494.9028,494.9413,493.6009,493.6009,1613.0
2022-02-25 12:05:00,511.69,512.95,511.68,511.79,1459.0,493.437,494.652,493.4273,493.5334,1459.0
2022-02-25 12:10:00,511.64,511.78,510.06,510.06,1204.0,493.3888,493.5238,491.8651,491.8651,1204.0
2022-02-25 12:15:00,509.73,511.3,509.73,511.11,1400.0,491.5469,493.0609,491.5469,492.8777,1400.0
2022-02-25 12:20:00,510.66,511.32,509.64,510.64,7959.0,492.4437,493.0802,491.4601,492.4244,7959.0
2022-02-25 12:25:00,510.9,513.16,510.88,512.95,9241.0,492.6752,494.8545,492.6559,494.652,9241.0
2022-02-25 12:30:00,514.1,514.65,513.61,514.32,2517.0,495.761,496.2914,495.2885,495.9732,2517.0
2022-02-25 12:35:00,514.53,514.95,513.33,513.33,3720.0,496.1757,496.5807,495.0185,495.0185,3720.0
2022-02-25 12:40:00,513.56,513.97,513.37,513.97,1750.0,495.2403,495.6357,495.0571,495.6357,1750.0
2022-02-25 12:45:00,513.5,513.96,513.11,513.17,2416.0,495.1824,495.626,494.8063,494.8642,2416.0
2022-02-25 12:50:00,513.14,513.15,511.29,511.29,1939.0,494.8353,494.8449,493.0513,493.0513,1939.0
2022-02-25 12:55:00,510.65,513.03,510.65,512.45,2855.0,492.4341,494.7292,492.4341,494.1699,2855.0
2022-02-25 13:00:00,513.18,513.46,511.87,511.9,2490.0,494.8738,495.1438,493.6106,493.6395,2490.0
2022-02-25 13:05:00,511.72,512.84,511.68,511.92,3114.0,493.4659,494.546,493.4273,493.6588,3114.0
2022-02-25 13:10:00,512.42,512.56,510.97,511.79,7177.0,494.1409,494.2759,492.7427,493.5334,7177.0
2022-02-25 13:15:00,512.44,512.44,510.7,512.12,6797.0,494.1602,494.1602,492.4823,493.8516,6797.0
2022-02-25 13:20:00,511.71,511.71,510.54,511.25,2827.0,493.4563,493.4563,492.328,493.0127,2827.0
2022-02-25 13:25:00,511.24,511.56,510.71,511.05,3434.0,493.003,493.3116,492.4919,492.8198,3434.0
2022-02-25 13:30:00,511.25,512.92,511.25,512.92,3203.0,493.0127,494.6231,493.0127,494.6231,3203.0
2022-02-25 13:35:00,512.67,512.73,511.67,512.73,2643.0,494.382,494.4399,493.4177,494.4399,2643.0
2022-02-25 13:40:00,512.73,514.24,512.73,513.56,1780.0,494.4399,495.896,494.4399,495.2403,1780.0
2022-02-25 13:45:00,513.89,514.51,513.01,514.03,1800.0,495.5585,496.1564,494.7099,495.6935,1800.0
2022-02-25 13:50:00,513.76,515.05,513.29,513.3,4697.0,495.4331,496.6771,494.9799,494.9896,4697.0
2022-02-25 13:55:00,512.89,512.89,510.65,511.86,8763.0,494.5942,494.5942,492.4341,493.6009,8763.0
2022-02-25 14:00:00,511.86,512.91,510.34,512.43,4872.0,493.6009,494.6135,492.1351,494.1506,4872.0
2022-02-25 14:05:00,512.4,512.4,508.75,508.76,2164.0,494.1217,494.1217,490.6019,490.6115,2164.0
2022-02-25 14:10:00,509.07,509.48,506.6,506.95,12548.0,490.9104,491.3058,488.5286,488.8661,12548.0
2022-02-25 14:15:00,507.77,508.09,506.88,507.7,7932.0,489.6568,489.9654,488.7986,489.5893,7932.0
2022-02-25 14:20:00,507.84,509.37,507.83,509.37,5100.0,489.7243,491.1997,489.7147,491.1997,5100.0
2022-02-25 14:25:00,509.14,509.52,507.61,507.61,6822.0,490.9779,491.3444,489.5025,489.5025,6822.0
2022-02-25 14:30:00,507.97,508.47,505.55,507.01,16084.0,489.8497,490.3318,487.516,488.9239,16084.0
2022-02-25 14:35:00,507.06,507.95,506.83,507.55,8364.0,488.9721,489.8304,488.7503,489.4447,8364.0
2022-02-25 14:40:00,507.53,509.44,507.53,507.84,3800.0,489.4254,491.2672,489.4254,489.7243,3800.0
2022-02-25 14:45:00,507.98,509.12,507.55,507.77,4309.0,489.8593,490.9587,489.4447,489.6568,4309.0
2022-02-25 14:50:00,507.77,507.79,506.23,506.85,4910.0,489.6568,489.6761,488.1718,488.7696,4910.0
2022-02-25 14:55:00,507.14,508.28,506.7,507.81,7105.0,489.0493,490.1486,488.625,489.6954,7105.0
2022-02-25 15:00:00,507.21,508.19,507.09,507.55,2920.0,489.1168,490.0618,489.0011,489.4447,2920.0
2022-02-25 15:05:00,507.54,507.84,506.35,506.35,8612.0,489.435,489.7243,488.2875,488.2875,8612.0
2022-02-25 15:10:00,506.53,506.94,505.91,506.91,5650.0,488.4611,488.8564,487.8632,488.8275,5650.0
2022-02-25 15:15:00,506.82,508.87,506.71,507.7,7424.0,488.7407,490.7176,488.6346,489.5893,7424.0
2022-02-25 15:20:00,508.09,510.16,507.4,509.42,5677.0,489.9654,491.9616,489.3,491.248,5677.0
2022-02-25 15:25:00,509.59,509.93,508.64,508.7,6649.0,491.4119,491.7398,490.4958,490.5536,6649.0
2022-02-25 15:30:00,509.24,510.46,509.23,509.23,6340.0,491.0744,492.2509,491.0647,491.0647,6340.0
2022-02-25 15:35:00,509.01,510.2,508.88,510.2,5548.0,490.8526,492.0001,490.7272,492.0001,5548.0
2022-02-25 15:40:00,509.97,511.55,509.25,510.74,13358.0,491.7783,493.302,491.084,492.5209,13358.0
2022-02-25 15:45:00,510.65,511.24,509.78,510.21,12362.0,492.4341,493.003,491.5951,492.0098,12362.0
2022-02-25 15:50:00,510.47,512.25,510.38,511.41,23083.0,492.2605,493.977,492.1737,493.167,23083.0
2022-02-25 15:55:00,511.29,513.21,511.11,512.65,78127.0,493.0513,494.9028,492.8777,494.3627,78127.0
2022-02-28 09:30:00,504.87,506.36,502.87,504.26,9130.0,486.8603,488.2971,484.9316,486.272,9130.0
2022-02-28 09:35:00,505.98,506.6,504.84,506.05,2000.0,487.9307,488.5286,486.8313,487.9982,2000.0
2022-02-28 09:40:00,504.08,507.38,500.31,505.77,1367.0,486.0984,489.2807,482.4629,487.7282,1367.0
2022-02-28 09:45:00,503.36,507.97,503.36,507.56,3382.0,485.4041,489.8497,485.4041,489.4543,3382.0
2022-02-28 09:50:00,507.45,508.73,506.02,507.85,3582.0,489.3482,490.5826,487.9692,489.734,3582.0
2022-02-28 09:55:00,508.05,508.05,504.87,507.1,1412.0,489.9268,489.9268,486.8603,489.0107,1412.0
2022-02-28 10:00:00,507.06,507.13,503.25,503.26,3229.0,488.9721,489.0396,485.2981,485.3077,3229.0
2022-02-28 10:05:00,505.07,505.09,503.26,503.75,2607.0,487.0531,487.0724,485.3077,485.7802,2607.0
2022-02-28 10:10:00,504.0,504.0,502.17,502.35,2315.0,486.0213,486.0213,484.2566,484.4302,2315.0
2022-02-28 10:15:00,502.25,503.4,502.25,503.0,1112.0,484.3337,485.4427,484.3337,485.057,1112.0
2022-02-28 10:20:00,504.0,504.0,502.65,503.85,2500.0,486.0213,486.0213,484.7195,485.8767,2500.0
2022-02-28 10:25:00,503.54,504.76,503.43,504.55,4062.0,485.5777,486.7542,485.4716,486.5517,4062.0
2022-02-28 10:30:00,504.59,505.0,502.42,502.42,3300.0,486.5903,486.9856,484.4977,484.4977,3300.0
2022-02-28 10:35:00,501.86,503.18,501.22,503.18,1434.0,483.9576,485.2306,483.3405,485.2306,1434.0
2022-02-28 10:40:00,504.08,505.28,503.53,504.99,1700.0,486.0984,487.2556,485.5681,486.976,1700.0
2022-02-28 10:45:00,505.6,506.0,505.12,505.31,2670.0,487.5642,487.95,487.1013,487.2846,2670.0
2022-02-28 10:50:00,505.0,506.0,504.73,505.25,1535.0,486.9856,487.95,486.7253,487.2267,1535.0
2022-02-28 10:55:00,505.96,506.92,505.35,505.56,2219.0,487.9114,488.8371,487.3231,487.5257,2219.0
2022-02-28 11:00:00,506.79,507.0,505.99,506.41,3144.0,488.7118,488.9143,487.9403,488.3453,3144.0
2022-02-28 11:05:00,506.32,506.39,505.26,506.39,736.0,488.2585,488.326,487.2364,488.326,736.0
2022-02-28 11:10:00,506.21,507.0,506.09,507.0,2220.0,488.1525,488.9143,488.0367,488.9143,2220.0
2022-02-28 11:15:00,507.0,509.2,506.93,508.62,13371.0,488.9143,491.0358,488.8468,490.4765,13371.0
2022-02-28 11:20:00,508.48,509.0,507.24,509.0,2000.0,490.3415,490.8429,489.1457,490.8429,2000.0
2022-02-28 11:25:00,509.0,509.0,507.53,508.03,4655.0,490.8429,490.8429,489.4254,489.9075,4655.0
2022-02-28 11:30:00,507.82,508.49,506.95,507.37,2608.0,489.705,490.3511,488.8661,489.2711,2608.0
2022-02-28 11:35:00,507.76,508.06,506.85,506.85,1314.0,489.6472,489.9365,488.7696,488.7696,1314.0
2022-02-28 11:40:00,505.75,507.25,505.75,507.25,400.0,487.7089,489.1554,487.7089,489.1554,400.0
2022-02-28 11:45:00,506.58,507.07,505.54,505.75,2507.0,488.5093,488.9818,487.5064,487.7089,2507.0
2022-02-28 11:50:00,505.69,506.58,505.39,506.58,2702.0,487.651,488.5093,487.3617,488.5093,2702.0
2022-02-28 11:55:00,506.58,507.0,505.94,506.67,3199.0,488.5093,488.9143,487.8921,488.5961,3199.0
2022-02-28 12:00:00,506.58,507.78,506.57,507.17,1481.0,488.5093,489.6665,488.4996,489.0782,1481.0
2022-02-28 12:05:00,506.76,507.06,505.05,505.06,1480.0,488.6828,488.9721,487.0338,487.0435,1480.0
2022-02-28 12:10:00,504.01,504.06,503.63,504.06,300.0,486.0309,486.0792,485.6645,486.0792,300.0
2022-02-28 12:15:00,504.07,504.33,502.18,503.04,6421.0,486.0888,486.3395,484.2662,485.0955,6421.0
2022-02-28 12:20:00,503.21,503.84,501.72,501.73,2700.0,485.2595,485.867,483.8226,483.8323,2700.0
2022-02-28 12:25:00,502.34,502.85,501.86,502.68,1529.0,484.4205,484.9123,483.9576,484.7484,1529.0
2022-02-28 12:30:00,502.89,503.01,501.17,502.1,3010.0,484.9509,485.0666,483.2923,484.1891,3010.0
2022-02-28 12:35:00,501.56,501.86,501.2,501.21,2170.0,483.6683,483.9576,483.3212,483.3308,2170.0
2022-02-28 12:40:00,500.62,501.06,499.31,499.31,2255.0,482.7619,483.1862,481.4986,481.4986,2255.0
2022-02-28 12:45:00,499.16,499.37,498.71,498.9,3143.0,481.354,481.5565,480.92,481.1032,3143.0
2022-02-28 12:50:00,499.31,500.22,498.78,499.36,2978.0,481.4986,482.3761,480.9875,481.5468,2978.0
2022-02-28 12:55:00,499.36,500.76,499.24,500.76,394.0,481.5468,482.8969,481.4311,482.8969,394.0
2022-02-28 13:00:00,500.61,501.29,500.23,500.61,1502.0,482.7522,483.408,482.3858,482.7522,1502.0
2022-02-28 13:05:00,501.19,503.0,501.19,502.91,2474.0,483.3115,485.057,483.3115,484.9702,2474.0
2022-02-28 13:10:00,502.66,503.63,502.65,503.31,1637.0,484.7291,485.6645,484.7195,485.3559,1637.0
2022-02-28 13:15:00,502.93,502.93,501.1,501.21,1002.0,484.9895,484.9895,483.2248,483.3308,1002.0
2022-02-28 13:20:00,500.82,500.82,500.38,500.53,363.0,482.9547,482.9547,482.5304,482.6751,363.0
2022-02-28 13:25:00,500.94,502.0,500.93,501.93,3487.0,483.0705,484.0926,483.0608,484.0251,3487.0
2022-02-28 13:30:00,501.32,501.89,500.32,501.16,2809.0,483.4369,483.9866,482.4726,483.2826,2809.0
2022-02-28 13:35:00,500.58,501.64,500.52,500.69,2500.0,482.7233,483.7455,482.6654,482.8294,2500.0
2022-02-28 13:40:00,502.0,502.56,501.39,501.39,1750.0,484.0926,484.6327,483.5044,483.5044,1750.0
2022-02-28 13:45:00,501.14,501.38,500.29,501.38,2919.0,483.2633,483.4948,482.4436,483.4948,2919.0
2022-02-28 13:50:00,501.45,502.58,501.01,502.32,2906.0,483.5623,484.652,483.138,484.4012,2906.0
2022-02-28 13:55:00,502.41,503.0,501.99,502.0,2752.0,484.488,485.057,484.083,484.0926,2752.0
2022-02-28 14:00:00,501.67,501.67,499.0,499.01,1531.0,483.7744,483.7744,481.1997,481.2093,1531.0
2022-02-28 14:05:00,499.21,499.62,497.51,497.65,4045.0,481.4022,481.7975,479.7628,479.8978,4045.0
2022-02-28 14:10:00,497.65,498.41,496.82,497.68,2808.0,479.8978,480.6307,479.0974,479.9267,2808.0
2022-02-28 14:15:00,498.17,498.63,496.64,498.63,20648.0,480.3993,480.8429,478.9238,480.8429,20648.0
2022-02-28 14:20:00,499.1,499.1,497.57,497.73,2407.0,481.2961,481.2961,479.8207,479.975,2407.0
2022-02-28 14:25:00,497.99,498.59,497.72,497.85,3653.0,480.2257,480.8043,479.9653,480.0907,3653.0
2022-02-28 14:30:00,498.4,500.0,498.39,499.55,1344.0,480.6211,482.164,480.6114,481.73,1344.0
2022-02-28 14:35:00,500.0,500.08,498.8,499.17,3525.0,482.164,482.2411,481.0068,481.3636,3525.0
2022-02-28 14:40:00,499.26,501.0,498.44,501.0,4700.0,481.4504,483.1283,480.6596,483.1283,4700.0
2022-02-28 14:45:00,500.9,501.0,500.35,501.0,3177.0,483.0319,483.1283,482.5015,483.1283,3177.0
2022-02-28 14:50:00,500.74,501.38,500.59,501.38,1381.0,482.8776,483.4948,482.7329,483.4948,1381.0
2022-02-28 14:55:00,501.28,502.0,500.92,500.92,2486.0,483.3983,484.0926,483.0512,483.0512,2486.0
2022-02-28 15:00:00,500.64,500.64,500.56,500.56,345.0,482.7812,482.7812,482.704,482.704,345.0
2022-02-28 15:05:00,499.98,500.0,499.29,499.92,2340.0,482.1447,482.164,481.4793,482.0868,2340.0
2022-02-28 15:10:00,500.43,500.43,499.64,499.65,1000.0,482.5787,482.5787,481.8168,481.8265,1000.0
2022-02-28 15:15:00,499.64,500.68,499.25,500.68,2754.0,481.8168,482.8197,481.4407,482.8197,2754.0
2022-02-28 15:20:00,500.95,501.13,500.54,500.86,3022.0,483.0801,483.2537,482.6847,482.9933,3022.0
2022-02-28 15:25:00,500.84,501.59,500.34,500.36,3876.0,482.974,483.6973,482.4919,482.5111,3876.0
2022-02-28 15:30:00,500.18,500.18,498.66,498.94,8281.0,482.3376,482.3376,480.8718,481.1418,8281.0
2022-02-28 15:35:00,498.66,498.71,497.09,497.7,12601.0,480.8718,480.92,479.3578,479.946,12601.0
2022-02-28 15:40:00,498.24,498.83,497.1,498.56,7083.0,480.4668,481.0357,479.3674,480.7754,7083.0
2022-02-28 15:45:00,498.61,500.39,498.6,500.35,9185.0,480.8236,482.5401,480.8139,482.5015,9185.0
2022-02-28 15:50:00,499.96,500.71,499.5,500.65,15592.0,482.1254,482.8487,481.6818,482.7908,15592.0
2022-02-28 15:55:00,501.12,503.16,497.08,501.92,74582.0,483.244,485.2113,479.3482,484.0155,74582.0
2022-03-01 09:30:00,502.27,502.27,498.01,500.95,11164.0,484.353,484.353,480.245,483.0801,11164.0
2022-03-01 09:35:00,500.99,505.28,498.86,505.28,10122.0,483.1187,487.2556,481.0647,487.2556,10122.0
2022-03-01 09:40:00,503.82,505.3,501.16,502.92,8287.0,485.8477,487.2749,483.2826,484.9798,8287.0
2022-03-01 09:45:00,503.17,506.02,501.34,505.37,7326.0,485.2209,487.9692,483.4562,487.3424,7326.0
2022-03-01 09:50:00,505.66,506.33,503.11,506.33,5045.0,487.6221,488.2682,485.163,488.2682,5045.0
2022-03-01 09:55:00,506.87,507.21,504.24,507.16,2200.0,488.7889,489.1168,486.2527,489.0686,2200.0
2022-03-01 10:00:00,507.81,508.0,505.05,506.24,6984.0,489.6954,489.8786,487.0338,488.1814,6984.0
2022-03-01 10:05:00,506.27,509.06,506.27,507.94,4655.0,488.2103,490.9008,488.2103,489.8208,4655.0
2022-03-01 10:10:00,507.78,507.79,506.0,506.0,2311.0,489.6665,489.6761,487.95,487.95,2311.0
2022-03-01 10:15:00,507.15,510.0,507.15,510.0,4934.0,489.0589,491.8073,489.0589,491.8073,4934.0
2022-03-01 10:20:00,510.0,512.67,510.0,511.15,4729.0,491.8073,494.382,491.8073,492.9162,4729.0
2022-03-01 10:25:00,511.26,513.57,511.25,512.43,1942.0,493.0223,495.2499,493.0127,494.1506,1942.0
2022-03-01 10:30:00,513.14,514.0,511.88,513.08,3303.0,494.8353,495.6646,493.6202,494.7774,3303.0
2022-03-01 10:35:00,513.93,514.0,513.04,513.04,1517.0,495.5971,495.6646,494.7388,494.7388,1517.0
2022-03-01 10:40:00,513.1,513.1,509.9,511.17,2637.0,494.7967,494.7967,491.7108,492.9355,2637.0
2022-03-01 10:45:00,511.05,511.05,509.3,509.57,5614.0,492.8198,492.8198,491.1322,491.3926,5614.0
2022-03-01 10:50:00,510.29,511.72,509.02,511.72,4311.0,492.0869,493.4659,490.8622,493.4659,4311.0
2022-03-01 10:55:00,511.11,512.35,511.11,512.28,5500.0,492.8777,494.0734,492.8777,494.0059,5500.0
2022-03-01 11:00:00,511.82,513.99,511.81,513.53,4892.0,493.5623,495.6549,493.5527,495.2113,4892.0
2022-03-01 11:05:00,513.99,514.0,511.54,511.7,11557.0,495.6549,495.6646,493.2923,493.4466,11557.0
2022-03-01 11:10:00,512.66,513.45,511.49,512.84,7781.0,494.3724,495.1342,493.2441,494.546,7781.0
2022-03-01 11:15:00,512.25,512.25,510.2,510.93,1914.0,493.977,493.977,492.0001,492.7041,1914.0
2022-03-01 11:20:00,511.14,513.28,510.72,512.86,5248.0,492.9066,494.9703,492.5016,494.5652,5248.0
2022-03-01 11:25:00,512.88,513.14,511.99,512.09,6136.0,494.5845,494.8353,493.7263,493.8227,6136.0
2022-03-01 11:30:00,512.1,512.1,510.18,511.18,1711.0,493.8324,493.8324,491.9808,492.9452,1711.0
2022-03-01 11:35:00,510.8,511.88,509.27,509.27,2214.0,492.5787,493.6202,491.1033,491.1033,2214.0
2022-03-01 11:40:00,510.0,510.0,508.41,508.41,2001.0,491.8073,491.8073,490.274,490.274,2001.0
2022-03-01 11:45:00,509.36,509.36,506.13,507.58,2714.0,491.1901,491.1901,488.0753,489.4736,2714.0
2022-03-01 11:50:00,507.86,508.32,505.99,506.29,4202.0,489.7436,490.1872,487.9403,488.2296,4202.0
2022-03-01 11:55:00,506.21,506.78,505.64,505.99,1036.0,488.1525,488.7021,487.6028,487.9403,1036.0
2022-03-01 12:00:00,505.68,505.68,503.31,503.62,2622.0,487.6414,487.6414,485.3559,485.6549,2622.0
2022-03-01 12:05:00,503.66,504.65,502.76,502.77,2795.0,485.6934,486.6481,484.8255,484.8352,2795.0
2022-03-01 12:10:00,502.83,503.3,502.18,503.29,3917.0,484.893,485.3463,484.2662,485.3366,3917.0
2022-03-01 12:15:00,503.22,505.58,503.04,505.58,3105.0,485.2691,487.5449,485.0955,487.5449,3105.0
2022-03-01 12:20:00,504.96,505.04,503.74,503.9,3916.0,486.9471,487.0242,485.7706,485.9249,3916.0
2022-03-01 12:25:00,503.87,505.46,503.24,505.46,7485.0,485.8959,487.4292,485.2884,487.4292,7485.0
2022-03-01 12:30:00,505.09,505.35,503.7,505.09,12123.0,487.0724,487.3231,485.732,487.0724,12123.0
2022-03-01 12:35:00,504.74,505.26,504.53,505.26,700.0,486.7349,487.2364,486.5324,487.2364,700.0
2022-03-01 12:40:00,505.41,506.6,505.41,506.6,2207.0,487.381,488.5286,487.381,488.5286,2207.0
2022-03-01 12:45:00,505.82,507.0,505.82,506.98,1100.0,487.7764,488.9143,487.7764,488.895,1100.0
2022-03-01 12:50:00,506.38,508.0,506.38,508.0,3700.0,488.3164,489.8786,488.3164,489.8786,3700.0
2022-03-01 12:55:00,508.51,509.02,507.69,509.0,5574.0,490.3704,490.8622,489.5797,490.8429,5574.0
2022-03-01 13:00:00,508.78,509.14,508.33,509.14,2611.0,490.6308,490.9779,490.1968,490.9779,2611.0
2022-03-01 13:05:00,509.36,509.39,508.64,509.06,1006.0,491.1901,491.219,490.4958,490.9008,1006.0
2022-03-01 13:10:00,508.92,509.0,507.98,507.98,2260.0,490.7658,490.8429,489.8593,489.8593,2260.0
2022-03-01 13:15:00,507.87,507.87,507.05,507.83,800.0,489.7533,489.7533,488.9625,489.7147,800.0
2022-03-01 13:20:00,507.25,507.36,506.83,506.83,1417.0,489.1554,489.2614,488.7503,488.7503,1417.0
2022-03-01 13:25:00,506.7,506.91,506.31,506.85,1600.0,488.625,488.8275,488.2489,488.7696,1600.0
2022-03-01 13:30:00,507.0,507.0,504.14,504.14,6464.0,488.9143,488.9143,486.1563,486.1563,6464.0
2022-03-01 13:35:00,504.25,504.88,503.72,504.15,1816.0,486.2624,486.8699,485.7513,486.166,1816.0
2022-03-01 13:40:00,503.77,504.36,503.29,503.75,1135.0,485.7995,486.3685,485.3366,485.7802,1135.0
2022-03-01 13:45:00,503.54,504.41,502.21,502.21,1550.0,485.5777,486.4167,484.2952,484.2952,1550.0
2022-03-01 13:50:00,503.0,503.44,501.0,502.0,16253.0,485.057,485.4813,483.1283,484.0926,16253.0
2022-03-01 13:55:00,502.38,503.06,501.71,503.03,2565.0,484.4591,485.1148,483.813,485.0859,2565.0
2022-03-01 14:00:00,502.24,503.3,501.45,502.57,2674.0,484.3241,485.3463,483.5623,484.6423,2674.0
2022-03-01 14:05:00,502.97,502.97,501.45,501.72,15610.0,485.028,485.028,483.5623,483.8226,15610.0
2022-03-01 14:10:00,501.7,501.7,500.46,500.52,3576.0,483.8033,483.8033,482.6076,482.6654,3576.0
2022-03-01 14:15:00,500.35,502.93,500.33,501.34,3715.0,482.5015,484.9895,482.4822,483.4562,3715.0
2022-03-01 14:20:00,502.17,503.15,501.83,503.15,2500.0,484.2566,485.2016,483.9287,485.2016,2500.0
2022-03-01 14:25:00,503.18,504.73,502.92,504.73,1730.0,485.2306,486.7253,484.9798,486.7253,1730.0
2022-03-01 14:30:00,503.78,504.34,503.62,503.62,2106.0,485.8091,486.3492,485.6549,485.6549,2106.0
2022-03-01 14:35:00,503.91,504.42,503.53,504.42,3373.0,485.9345,486.4263,485.5681,486.4263,3373.0
2022-03-01 14:40:00,504.88,505.96,504.02,504.34,3105.0,486.8699,487.9114,486.0406,486.3492,3105.0
2022-03-01 14:45:00,504.23,504.41,502.58,502.77,3100.0,486.2431,486.4167,484.652,484.8352,3100.0
2022-03-01 14:50:00,502.63,502.63,501.52,502.13,6225.0,484.7002,484.7002,483.6298,484.218,6225.0
2022-03-01 14:55:00,501.77,501.93,500.23,501.04,4912.0,483.8709,484.0251,482.3858,483.1669,4912.0
2022-03-01 15:00:00,500.66,504.16,500.65,504.16,4601.0,482.8004,486.1756,482.7908,486.1756,4601.0
2022-03-01 15:05:00,504.48,505.32,504.04,504.8,4067.0,486.4842,487.2942,486.0599,486.7928,4067.0
2022-03-01 15:10:00,504.89,504.95,502.17,502.77,5135.0,486.8796,486.9374,484.2566,484.8352,5135.0
2022-03-01 15:15:00,502.68,502.68,501.35,501.56,3092.0,484.7484,484.7484,483.4658,483.6683,3092.0
2022-03-01 15:20:00,501.5,502.08,501.09,501.63,2210.0,483.6105,484.1698,483.2151,483.7358,2210.0
2022-03-01 15:25:00,501.2,501.65,500.7,500.7,4781.0,483.3212,483.7551,482.839,482.839,4781.0
2022-03-01 15:30:00,500.25,500.94,499.54,500.94,5545.0,482.4051,483.0705,481.7204,483.0705,5545.0
2022-03-01 15:35:00,500.61,501.38,499.81,500.77,5557.0,482.7522,483.4948,481.9808,482.9065,5557.0
2022-03-01 15:40:00,501.01,501.36,499.87,500.05,11848.0,483.138,483.4755,482.0386,482.2122,11848.0
2022-03-01 15:45:00,499.7,500.36,498.0,498.28,14011.0,481.8747,482.5111,480.2353,480.5053,14011.0
2022-03-01 15:50:00,497.53,500.85,497.18,500.85,9985.0,479.7821,482.9837,479.4446,482.9837,9985.0
2022-03-01 15:55:00,500.16,500.48,499.21,500.38,40612.0,482.3183,482.6269,481.4022,482.5304,40612.0
2022-03-02 09:30:00,506.62,506.62,504.34,504.57,6516.0,488.5478,488.5478,486.3492,486.571,6516.0
2022-03-02 09:35:00,504.37,505.89,503.98,504.54,1997.0,486.3781,487.8439,486.002,486.542,1997.0
2022-03-02 09:40:00,504.3,509.98,504.3,509.31,2860.0,486.3106,491.788,486.3106,491.1419,2860.0
2022-03-02 09:45:00,510.01,510.38,507.71,509.51,2056.0,491.8169,492.1737,489.599,491.3347,2056.0
2022-03-02 09:50:00,509.52,511.0,509.31,509.78,2972.0,491.3444,492.7716,491.1419,491.5951,2972.0
2022-03-02 09:55:00,509.78,510.17,507.17,508.88,3368.0,491.5951,491.9712,489.0782,490.7272,3368.0
2022-03-02 10:00:00,510.16,511.84,509.82,511.29,3133.0,491.9616,493.5816,491.6337,493.0513,3133.0
2022-03-02 10:05:00,511.54,511.57,508.84,509.73,3847.0,493.2923,493.3213,490.6886,491.5469,3847.0
2022-03-02 10:10:00,510.22,510.87,508.07,508.71,4034.0,492.0194,492.6462,489.9461,490.5633,4034.0
2022-03-02 10:15:00,507.8,509.14,507.8,508.07,2112.0,489.6857,490.9779,489.6857,489.9461,2112.0
2022-03-02 10:20:00,508.81,509.91,508.06,508.55,3076.0,490.6597,491.7205,489.9365,490.409,3076.0
2022-03-02 10:25:00,508.94,511.11,507.96,510.5,5397.0,490.7851,492.8777,489.84,492.2894,5397.0
2022-03-02 10:30:00,511.44,511.44,508.96,509.84,2404.0,493.1959,493.1959,490.8044,491.653,2404.0
2022-03-02 10:35:00,509.81,511.64,509.81,510.85,2022.0,491.624,493.3888,491.624,492.6269,2022.0
2022-03-02 10:40:00,511.08,511.08,509.94,510.61,3035.0,492.8487,492.8487,491.7494,492.3955,3035.0
2022-03-02 10:45:00,511.17,512.0,510.49,512.0,3454.0,492.9355,493.7359,492.2798,493.7359,3454.0
2022-03-02 10:50:00,511.83,511.92,511.0,511.12,2207.0,493.572,493.6588,492.7716,492.8873,2207.0
2022-03-02 10:55:00,510.88,510.88,509.09,510.0,7544.0,492.6559,492.6559,490.9297,491.8073,7544.0
2022-03-02 11:00:00,509.72,512.49,509.38,512.07,3922.0,491.5373,494.2084,491.2094,493.8034,3922.0
2022-03-02 11:05:00,514.19,514.19,512.32,512.75,1969.0,495.8478,495.8478,494.0445,494.4592,1969.0
2022-03-02 11:10:00,512.0,512.86,512.0,512.62,3286.0,493.7359,494.5652,493.7359,494.3338,3286.0
2022-03-02 11:15:00,512.63,512.9,512.04,512.04,2680.0,494.3435,494.6038,493.7745,493.7745,2680.0
2022-03-02 11:20:00,511.95,512.06,510.84,511.28,3316.0,493.6877,493.7938,492.6173,493.0416,3316.0
2022-03-02 11:25:00,511.36,511.36,509.63,509.63,4699.0,493.1188,493.1188,491.4505,491.4505,4699.0
2022-03-02 11:30:00,509.63,513.58,509.51,513.55,5449.0,491.4505,495.2596,491.3347,495.2306,5449.0
2022-03-02 11:35:00,513.01,513.42,511.4,513.42,1700.0,494.7099,495.1053,493.1573,495.1053,1700.0
2022-03-02 11:40:00,512.75,513.42,510.14,510.69,6594.0,494.4592,495.1053,491.9423,492.4727,6594.0
2022-03-02 11:45:00,510.69,512.14,510.44,511.49,5488.0,492.4727,493.8709,492.2316,493.2441,5488.0
2022-03-02 11:50:00,510.64,510.64,510.0,510.34,501.0,492.4244,492.4244,491.8073,492.1351,501.0
2022-03-02 11:55:00,510.34,511.13,509.98,510.32,1800.0,492.1351,492.897,491.788,492.1159,1800.0
2022-03-02 12:00:00,510.29,511.37,510.29,511.08,3370.0,492.0869,493.1284,492.0869,492.8487,3370.0
2022-03-02 12:05:00,510.21,510.93,510.2,510.93,1200.0,492.0098,492.7041,492.0001,492.7041,1200.0
2022-03-02 12:10:00,510.71,511.59,510.71,511.07,1541.0,492.4919,493.3406,492.4919,492.8391,1541.0
2022-03-02 12:15:00,511.06,511.99,510.97,511.99,900.0,492.8295,493.7263,492.7427,493.7263,900.0
2022-03-02 12:20:00,512.02,512.36,511.69,511.69,1947.0,493.7552,494.0831,493.437,493.437,1947.0
2022-03-02 12:25:00,511.66,512.11,511.51,511.75,2613.0,493.4081,493.842,493.2634,493.4948,2613.0
2022-03-02 12:30:00,512.12,512.31,512.12,512.24,2100.0,493.8516,494.0349,493.8516,493.9674,2100.0
2022-03-02 12:35:00,512.01,512.94,510.99,512.94,3566.0,493.7456,494.6424,492.762,494.6424,3566.0
2022-03-02 12:40:00,512.75,513.56,512.43,512.5,7278.0,494.4592,495.2403,494.1506,494.2181,7278.0
2022-03-02 12:45:00,512.7,512.75,511.72,512.59,3287.0,494.411,494.4592,493.4659,494.3049,3287.0
2022-03-02 12:50:00,511.94,512.17,511.24,512.17,1318.0,493.6781,493.8999,493.003,493.8999,1318.0
2022-03-02 12:55:00,512.17,512.17,511.2,511.52,2914.0,493.8999,493.8999,492.9645,493.273,2914.0
2022-03-02 13:00:00,512.32,513.09,512.32,513.09,1910.0,494.0445,494.787,494.0445,494.787,1910.0
2022-03-02 13:05:00,513.38,514.17,513.38,513.83,1306.0,495.0667,495.8285,495.0667,495.5006,1306.0
2022-03-02 13:10:00,513.97,514.45,513.67,514.41,2158.0,495.6357,496.0985,495.3464,496.06,2158.0
2022-03-02 13:15:00,514.67,514.67,513.43,513.43,2535.0,496.3107,496.3107,495.1149,495.1149,2535.0
2022-03-02 13:20:00,513.57,513.76,513.37,513.37,2275.0,495.2499,495.4331,495.0571,495.0571,2275.0
2022-03-02 13:25:00,513.1,513.1,511.91,512.25,2925.0,494.7967,494.7967,493.6491,493.977,2925.0
2022-03-02 13:30:00,512.77,513.5,512.77,513.5,3372.0,494.4785,495.1824,494.4785,495.1824,3372.0
2022-03-02 13:35:00,512.59,513.73,512.59,513.73,1100.0,494.3049,495.4042,494.3049,495.4042,1100.0
2022-03-02 13:40:00,513.85,514.36,513.49,514.04,2100.0,495.5199,496.0117,495.1728,495.7032,2100.0
2022-03-02 13:45:00,513.75,513.75,512.31,512.31,1593.0,495.4235,495.4235,494.0349,494.0349,1593.0
2022-03-02 13:50:00,512.59,513.3,512.59,513.29,1764.0,494.3049,494.9896,494.3049,494.9799,1764.0
2022-03-02 13:55:00,513.2,513.6,512.98,513.24,3309.0,494.8931,495.2789,494.681,494.9317,3309.0
2022-03-02 14:00:00,513.24,513.24,512.21,513.14,1301.0,494.9317,494.9317,493.9384,494.8353,1301.0
2022-03-02 14:05:00,513.44,514.79,513.44,514.04,1650.0,495.1246,496.4264,495.1246,495.7032,1650.0
2022-03-02 14:10:00,514.11,514.14,513.87,513.87,600.0,495.7707,495.7996,495.5392,495.5392,600.0
2022-03-02 14:15:00,514.06,514.38,513.48,514.14,1700.0,495.7224,496.031,495.1631,495.7996,1700.0
2022-03-02 14:20:00,514.19,514.5,512.13,513.0,1600.0,495.8478,496.1467,493.8613,494.7003,1600.0
2022-03-02 14:25:00,512.59,512.88,511.99,512.88,1771.0,494.3049,494.5845,493.7263,494.5845,1771.0
2022-03-02 14:30:00,512.7,512.94,512.11,512.46,600.0,494.411,494.6424,493.842,494.1795,600.0
2022-03-02 14:35:00,512.5,512.92,512.3,512.79,4360.0,494.2181,494.6231,494.0252,494.4977,4360.0
2022-03-02 14:40:00,513.07,513.98,513.06,513.98,1999.0,494.7678,495.6453,494.7581,495.6453,1999.0
2022-03-02 14:45:00,513.46,513.67,513.08,513.5,2200.0,495.1438,495.3464,494.7774,495.1824,2200.0
2022-03-02 14:50:00,513.49,513.95,512.69,513.0,2915.0,495.1728,495.6164,494.4013,494.7003,2915.0
2022-03-02 14:55:00,513.02,513.05,512.49,512.53,1300.0,494.7195,494.7485,494.2084,494.247,1300.0
2022-03-02 15:00:00,512.53,513.96,512.53,513.74,2467.0,494.247,495.626,494.247,495.4139,2467.0
2022-03-02 15:05:00,513.52,513.65,512.15,512.65,3213.0,495.2017,495.3271,493.8806,494.3627,3213.0
2022-03-02 15:10:00,512.86,513.08,511.26,511.42,4496.0,494.5652,494.7774,493.0223,493.1766,4496.0
2022-03-02 15:15:00,511.41,511.95,511.41,511.95,1900.0,493.167,493.6877,493.167,493.6877,1900.0
2022-03-02 15:20:00,511.87,512.11,511.36,511.75,4191.0,493.6106,493.842,493.1188,493.4948,4191.0
2022-03-02 15:25:00,512.01,512.47,511.52,512.17,3904.0,493.7456,494.1892,493.273,493.8999,3904.0
2022-03-02 15:30:00,511.89,513.05,511.89,513.05,3761.0,493.6298,494.7485,493.6298,494.7485,3761.0
2022-03-02 15:35:00,512.92,513.75,512.88,513.22,5753.0,494.6231,495.4235,494.5845,494.9124,5753.0
2022-03-02 15:40:00,512.67,513.22,512.23,512.52,4906.0,494.382,494.9124,493.9577,494.2374,4906.0
2022-03-02 15:45:00,512.76,512.88,511.26,511.26,9876.0,494.4688,494.5845,493.0223,493.0223,9876.0
2022-03-02 15:50:00,512.61,512.81,511.47,511.89,20188.0,494.3242,494.517,493.2248,493.6298,20188.0
2022-03-02 15:55:00,511.31,511.35,510.27,511.09,43578.0,493.0705,493.1091,492.0676,492.8584,43578.0
2022-03-03 09:30:00,516.25,519.02,515.71,515.77,4363.0,497.8343,500.5055,497.3136,497.3714,4363.0
2022-03-03 09:35:00,515.51,517.66,515.49,515.81,736.0,497.1207,499.194,497.1014,497.41,736.0
2022-03-03 09:40:00,515.45,518.08,515.45,515.93,1550.0,497.0629,499.599,497.0629,497.5257,1550.0
2022-03-03 09:45:00,516.35,517.39,515.71,515.99,2656.0,497.9308,498.9337,497.3136,497.5836,2656.0
2022-03-03 09:50:00,515.0,515.13,510.68,513.28,4927.0,496.6289,496.7543,492.463,494.9703,4927.0
2022-03-03 09:55:00,512.36,515.6,512.35,515.6,500.0,494.0831,497.2075,494.0734,497.2075,500.0
2022-03-03 10:00:00,515.63,516.79,515.18,515.18,850.0,497.2364,498.3551,496.8025,496.8025,850.0
2022-03-03 10:05:00,514.38,514.75,514.38,514.75,250.0,496.031,496.3878,496.031,496.3878,250.0
2022-03-03 10:10:00,512.65,513.64,511.55,513.64,715.0,494.3627,495.3174,493.302,495.3174,715.0
2022-03-03 10:15:00,513.06,513.06,511.45,511.67,1634.0,494.7581,494.7581,493.2055,493.4177,1634.0
2022-03-03 10:20:00,510.48,511.31,510.47,511.06,400.0,492.2701,493.0705,492.2605,492.8295,400.0
2022-03-03 10:25:00,510.2,511.25,509.9,509.96,1526.0,492.0001,493.0127,491.7108,491.7687,1526.0
2022-03-03 10:30:00,509.98,510.45,509.01,510.27,1887.0,491.788,492.2412,490.8526,492.0676,1887.0
2022-03-03 10:35:00,510.58,510.58,509.72,509.83,600.0,492.3666,492.3666,491.5373,491.6433,600.0
2022-03-03 10:40:00,509.1,509.48,509.1,509.16,900.0,490.9394,491.3058,490.9394,490.9972,900.0
2022-03-03 10:45:00,509.29,509.77,508.73,509.45,2193.0,491.1226,491.5855,490.5826,491.2769,2193.0
2022-03-03 10:50:00,508.81,510.75,508.81,510.28,4814.0,490.6597,492.5305,490.6597,492.0773,4814.0
2022-03-03 10:55:00,510.12,510.15,509.47,509.73,2982.0,491.923,491.9519,491.2962,491.5469,2982.0
2022-03-03 11:00:00,509.18,509.77,509.18,509.63,1012.0,491.0165,491.5855,491.0165,491.4505,1012.0
2022-03-03 11:05:00,509.66,510.34,509.65,509.93,1443.0,491.4794,492.1351,491.4698,491.7398,1443.0
2022-03-03 11:10:00,509.67,510.01,509.66,510.01,1600.0,491.489,491.8169,491.4794,491.8169,1600.0
2022-03-03 11:15:00,509.53,509.87,508.79,509.67,1400.0,491.354,491.6819,490.6404,491.489,1400.0
2022-03-03 11:20:00,510.51,512.33,510.51,512.31,1409.0,492.2991,494.0542,492.2991,494.0349,1409.0
2022-03-03 11:25:00,511.73,513.25,511.72,512.39,1800.0,493.4756,494.9413,493.4659,494.112,1800.0
2022-03-03 11:30:00,512.02,513.08,511.49,511.49,1015.0,493.7552,494.7774,493.2441,493.2441,1015.0
2022-03-03 11:35:00,511.92,511.92,510.18,510.57,650.0,493.6588,493.6588,491.9808,492.3569,650.0
2022-03-03 11:40:00,511.26,511.65,510.86,510.99,1538.0,493.0223,493.3984,492.6366,492.762,1538.0
2022-03-03 11:45:00,510.36,510.98,509.42,510.11,3329.0,492.1544,492.7523,491.248,491.9133,3329.0
2022-03-03 11:50:00,510.02,511.0,508.97,511.0,14105.0,491.8266,492.7716,490.814,492.7716,14105.0
2022-03-03 11:55:00,511.09,511.6,510.23,510.88,2114.0,492.8584,493.3502,492.0291,492.6559,2114.0
2022-03-03 12:00:00,510.88,510.88,510.37,510.37,600.0,492.6559,492.6559,492.1641,492.1641,600.0
2022-03-03 12:05:00,510.44,511.83,510.3,511.83,700.0,492.2316,493.572,492.0966,493.572,700.0
2022-03-03 12:10:00,511.5,511.84,511.2,511.21,1595.0,493.2538,493.5816,492.9645,492.9741,1595.0
2022-03-03 12:15:00,511.23,511.25,510.66,510.66,400.0,492.9934,493.0127,492.4437,492.4437,400.0
2022-03-03 12:20:00,510.65,510.69,509.82,509.83,1851.0,492.4341,492.4727,491.6337,491.6433,1851.0
2022-03-03 12:25:00,509.63,509.63,508.74,508.74,1798.0,491.4505,491.4505,490.5922,490.5922,1798.0
2022-03-03 12:30:00,508.95,510.87,508.95,510.87,858.0,490.7947,492.6462,490.7947,492.6462,858.0
2022-03-03 12:35:00,513.08,514.27,513.06,513.06,691.0,494.7774,495.9249,494.7581,494.7581,691.0
2022-03-03 12:40:00,512.84,512.84,511.69,511.7,604.0,494.546,494.546,493.437,493.4466,604.0
2022-03-03 12:45:00,511.45,512.63,511.45,512.3,1101.0,493.2055,494.3435,493.2055,494.0252,1101.0
2022-03-03 12:50:00,511.97,511.97,511.79,511.8,501.0,493.707,493.707,493.5334,493.5431,501.0
2022-03-03 12:55:00,511.98,512.41,511.97,512.41,400.0,493.7166,494.1313,493.707,494.1313,400.0
2022-03-03 13:00:00,512.38,513.43,511.61,512.98,2238.0,494.1024,495.1149,493.3598,494.681,2238.0
2022-03-03 13:05:00,512.14,512.72,512.09,512.42,400.0,493.8709,494.4302,493.8227,494.1409,400.0
2022-03-03 13:10:00,511.83,512.76,511.74,511.74,1281.0,493.572,494.4688,493.4852,493.4852,1281.0
2022-03-03 13:15:00,511.71,512.5,511.71,512.42,1525.0,493.4563,494.2181,493.4563,494.1409,1525.0
2022-03-03 13:20:00,512.36,512.78,511.44,512.53,2317.0,494.0831,494.4881,493.1959,494.247,2317.0
2022-03-03 13:25:00,512.1,512.1,512.1,512.1,336.0,493.8324,493.8324,493.8324,493.8324,336.0
2022-03-03 13:30:00,511.9,511.9,511.12,511.12,500.0,493.6395,493.6395,492.8873,492.8873,500.0
2022-03-03 13:35:00,512.0,512.0,512.0,512.0,100.0,493.7359,493.7359,493.7359,493.7359,100.0
2022-03-03 13:40:00,512.31,512.31,511.19,511.43,1842.0,494.0349,494.0349,492.9548,493.1863,1842.0
2022-03-03 13:45:00,511.29,512.0,511.11,511.18,3483.0,493.0513,493.7359,492.8777,492.9452,3483.0
2022-03-03 13:50:00,511.58,511.69,511.44,511.69,886.0,493.3309,493.437,493.1959,493.437,886.0
2022-03-03 13:55:00,511.64,511.8,510.84,510.84,600.0,493.3888,493.5431,492.6173,492.6173,600.0
2022-03-03 14:00:00,510.79,511.32,510.79,511.32,1283.0,492.5691,493.0802,492.5691,493.0802,1283.0
2022-03-03 14:05:00,511.36,511.76,511.34,511.34,900.0,493.1188,493.5045,493.0995,493.0995,900.0
2022-03-03 14:10:00,511.01,513.42,510.8,513.42,1725.0,492.7812,495.1053,492.5787,495.1053,1725.0
2022-03-03 14:15:00,513.7,514.15,513.34,513.62,500.0,495.3753,495.8092,495.0281,495.2981,500.0
2022-03-03 14:20:00,513.11,513.74,513.0,513.74,1577.0,494.8063,495.4139,494.7003,495.4139,1577.0
2022-03-03 14:25:00,512.98,513.35,512.91,513.22,769.0,494.681,495.0378,494.6135,494.9124,769.0
2022-03-03 14:30:00,513.12,513.16,512.48,512.91,3806.0,494.816,494.8545,494.1988,494.6135,3806.0
2022-03-03 14:35:00,513.11,513.58,512.59,512.59,2200.0,494.8063,495.2596,494.3049,494.3049,2200.0
2022-03-03 14:40:00,512.44,512.71,511.27,511.76,1921.0,494.1602,494.4206,493.032,493.5045,1921.0
2022-03-03 14:45:00,511.96,511.96,510.84,510.84,924.0,493.6974,493.6974,492.6173,492.6173,924.0
2022-03-03 14:50:00,509.75,510.76,509.75,510.39,903.0,491.5662,492.5402,491.5662,492.1834,903.0
2022-03-03 14:55:00,510.15,510.6,510.15,510.53,494.0,491.9519,492.3859,491.9519,492.3184,494.0
2022-03-03 15:00:00,510.39,510.39,508.81,509.02,1100.0,492.1834,492.1834,490.6597,490.8622,1100.0
2022-03-03 15:05:00,508.98,508.98,508.1,508.33,600.0,490.8237,490.8237,489.975,490.1968,600.0
2022-03-03 15:10:00,508.7,508.85,508.05,508.53,1886.0,490.5536,490.6983,489.9268,490.3897,1886.0
2022-03-03 15:15:00,508.09,509.08,507.82,508.92,970.0,489.9654,490.9201,489.705,490.7658,970.0
2022-03-03 15:20:00,508.92,509.7,508.92,509.48,687.0,490.7658,491.518,490.7658,491.3058,687.0
2022-03-03 15:25:00,509.18,509.69,509.17,509.48,700.0,491.0165,491.5083,491.0069,491.3058,700.0
2022-03-03 15:30:00,508.9,508.9,507.09,507.1,1106.0,490.7465,490.7465,489.0011,489.0107,1106.0
2022-03-03 15:35:00,506.94,507.45,506.75,507.43,630.0,488.8564,489.3482,488.6732,489.3289,630.0
2022-03-03 15:40:00,506.86,506.97,506.27,506.27,1332.0,488.7793,488.8854,488.2103,488.2103,1332.0
2022-03-03 15:45:00,505.43,506.87,504.99,505.42,1621.0,487.4003,488.7889,486.976,487.3906,1621.0
2022-03-03 15:50:00,505.87,506.82,505.87,506.82,2055.0,487.8246,488.7407,487.8246,488.7407,2055.0
2022-03-03 15:55:00,506.76,507.06,506.06,506.99,9775.0,488.6828,488.9721,488.0078,488.9046,9775.0
2022-03-04 09:30:00,505.2,505.2,500.36,500.74,6309.0,487.1785,487.1785,482.5111,482.8776,6309.0
2022-03-04 09:35:00,502.62,503.28,500.41,501.1,5257.0,484.6905,485.327,482.5594,483.2248,5257.0
2022-03-04 09:40:00,500.41,500.41,496.43,496.43,1285.0,482.5594,482.5594,478.7213,478.7213,1285.0
2022-03-04 09:45:00,497.41,498.72,497.41,498.72,1801.0,479.6664,480.9296,479.6664,480.9296,1801.0
2022-03-04 09:50:00,497.72,500.97,497.72,499.59,878.0,479.9653,483.0994,479.9653,481.7686,878.0
2022-03-04 09:55:00,498.38,499.66,497.91,499.12,789.0,480.6018,481.8361,480.1485,481.3154,789.0
2022-03-04 10:00:00,499.85,500.6,498.8,499.48,1507.0,482.0193,482.7426,481.0068,481.6625,1507.0
2022-03-04 10:05:00,498.75,498.75,496.5,496.8,1177.0,480.9586,480.9586,478.7888,479.0781,1177.0
2022-03-04 10:10:00,495.28,496.11,494.01,496.11,1400.0,477.6124,478.4128,476.3877,478.4128,1400.0
2022-03-04 10:15:00,495.44,495.93,495.31,495.31,500.0,477.7667,478.2392,477.6413,477.6413,500.0
2022-03-04 10:20:00,495.6,496.64,495.4,495.91,8077.0,477.9209,478.9238,477.7281,478.2199,8077.0
2022-03-04 10:25:00,495.9,496.1,494.63,495.64,4226.0,478.2102,478.4031,476.9855,477.9595,4226.0
2022-03-04 10:30:00,495.54,495.64,494.61,494.87,700.0,477.8631,477.9595,476.9663,477.217,700.0
2022-03-04 10:35:00,494.93,498.26,494.93,497.13,1502.0,477.2748,480.4861,477.2748,479.3964,1502.0
2022-03-04 10:40:00,496.5,496.63,494.79,496.04,2136.0,478.7888,478.9142,477.1398,478.3453,2136.0
2022-03-04 10:45:00,495.81,495.81,493.0,493.01,11342.0,478.1235,478.1235,475.4137,475.4233,11342.0
2022-03-04 10:50:00,493.48,493.85,492.98,493.58,1400.0,475.8766,476.2334,475.3944,475.973,1400.0
2022-03-04 10:55:00,493.33,494.45,492.39,492.45,2286.0,475.7319,476.812,474.8255,474.8833,2286.0
2022-03-04 11:00:00,492.98,493.4,492.01,492.59,2818.0,475.3944,475.7994,474.459,475.0183,2818.0
2022-03-04 11:05:00,492.15,493.72,491.99,492.94,1340.0,474.594,476.108,474.4397,475.3558,1340.0
2022-03-04 11:10:00,493.34,493.34,491.21,491.21,1400.0,475.7416,475.7416,473.6875,473.6875,1400.0
2022-03-04 11:15:00,491.97,493.11,491.19,492.8,3191.0,474.4204,475.5198,473.6683,475.2208,3191.0
2022-03-04 11:20:00,493.15,493.53,492.41,493.02,2416.0,475.5583,475.9248,474.8447,475.433,2416.0
2022-03-04 11:25:00,493.57,494.99,492.94,494.43,2527.0,475.9634,477.3327,475.3558,476.7927,2527.0
2022-03-04 11:30:00,493.66,494.45,493.57,494.36,2436.0,476.0502,476.812,475.9634,476.7252,2436.0
2022-03-04 11:35:00,493.67,495.28,491.76,495.28,3162.0,476.0598,477.6124,474.2179,477.6124,3162.0
2022-03-04 11:40:00,494.9,496.62,494.9,496.35,2742.0,477.2459,478.9046,477.2459,478.6442,2742.0
2022-03-04 11:45:00,496.69,497.07,495.92,496.69,3572.0,478.9721,479.3385,478.2295,478.9721,3572.0
2022-03-04 11:50:00,496.52,496.52,493.44,493.98,1958.0,478.8081,478.8081,475.838,476.3587,1958.0
2022-03-04 11:55:00,494.52,494.57,493.49,493.49,1195.0,476.8795,476.9277,475.8862,475.8862,1195.0
2022-03-04 12:00:00,493.61,494.08,492.71,494.06,749.0,476.0019,476.4552,475.134,476.4359,749.0
2022-03-04 12:05:00,493.74,495.0,492.7,495.0,1888.0,476.1273,477.3423,475.1244,477.3423,1888.0
2022-03-04 12:10:00,494.56,496.96,494.55,496.79,1536.0,476.918,479.2324,476.9084,479.0685,1536.0
2022-03-04 12:15:00,496.52,498.79,496.52,498.41,1733.0,478.8081,480.9972,478.8081,480.6307,1733.0
2022-03-04 12:20:00,497.63,497.69,495.93,495.93,711.0,479.8785,479.9364,478.2392,478.2392,711.0
2022-03-04 12:25:00,496.07,498.08,495.93,497.43,1000.0,478.3742,480.3125,478.2392,479.6857,1000.0
2022-03-04 12:30:00,497.0,497.31,496.55,496.6,600.0,479.271,479.5699,478.8371,478.8853,600.0
2022-03-04 12:35:00,496.6,497.26,496.2,496.84,1700.0,478.8853,479.5217,478.4995,479.1167,1700.0
2022-03-04 12:40:00,497.67,498.32,497.06,498.04,1100.0,479.9171,480.5439,479.3289,480.2739,1100.0
2022-03-04 12:45:00,497.43,498.14,496.71,498.07,1400.0,479.6857,480.3703,478.9914,480.3028,1400.0
2022-03-04 12:50:00,498.84,498.92,497.77,498.91,1200.0,481.0454,481.1225,480.0135,481.1129,1200.0
2022-03-04 12:55:00,499.4,500.25,499.4,499.8,1600.0,481.5854,482.4051,481.5854,481.9711,1600.0
2022-03-04 13:00:00,500.19,501.54,500.19,501.04,600.0,482.3472,483.6491,482.3472,483.1669,600.0
2022-03-04 13:05:00,501.22,502.6,501.22,502.38,1499.0,483.3405,484.6712,483.3405,484.4591,1499.0
2022-03-04 13:10:00,502.21,502.21,499.69,499.95,5400.0,484.2952,484.2952,481.865,482.1158,5400.0
2022-03-04 13:15:00,500.46,500.46,498.85,499.5,1138.0,482.6076,482.6076,481.055,481.6818,1138.0
2022-03-04 13:20:00,500.25,501.13,500.25,500.98,14567.0,482.4051,483.2537,482.4051,483.109,14567.0
2022-03-04 13:25:00,500.05,501.07,500.05,500.48,2713.0,482.2122,483.1958,482.2122,482.6269,2713.0
2022-03-04 13:30:00,500.28,500.69,500.05,500.45,600.0,482.434,482.8294,482.2122,482.5979,600.0
2022-03-04 13:35:00,500.47,501.36,499.72,500.99,1583.0,482.6172,483.4755,481.894,483.1187,1583.0
2022-03-04 13:40:00,500.63,500.91,497.44,497.9,3559.0,482.7715,483.0415,479.6953,480.1389,3559.0
2022-03-04 13:45:00,497.83,498.66,497.83,498.47,2028.0,480.0714,480.8718,480.0714,480.6886,2028.0
2022-03-04 13:50:00,498.42,499.07,498.13,498.26,1142.0,480.6404,481.2672,480.3607,480.4861,1142.0
2022-03-04 13:55:00,498.76,499.19,497.48,497.66,3493.0,480.9682,481.3829,479.7339,479.9075,3493.0
2022-03-04 14:00:00,498.5,498.66,497.01,497.6,4896.0,480.7175,480.8718,479.2806,479.8496,4896.0
2022-03-04 14:05:00,497.28,497.71,496.25,496.78,10614.0,479.541,479.9557,478.5478,479.0589,10614.0
2022-03-04 14:10:00,496.62,496.63,495.96,496.14,2881.0,478.9046,478.9142,478.2681,478.4417,2881.0
2022-03-04 14:15:00,495.8,495.95,494.78,495.06,2175.0,478.1138,478.2585,477.1302,477.4002,2175.0
2022-03-04 14:20:00,494.74,496.8,494.74,495.68,3625.0,477.0916,479.0781,477.0916,477.9981,3625.0
2022-03-04 14:25:00,496.78,497.17,495.74,496.14,5108.0,479.0589,479.4349,478.056,478.4417,5108.0
2022-03-04 14:30:00,495.56,497.73,495.56,497.54,3346.0,477.8824,479.975,477.8824,479.7917,3346.0
2022-03-04 14:35:00,496.87,496.87,495.24,495.86,4952.0,479.1456,479.1456,477.5738,478.1717,4952.0
2022-03-04 14:40:00,495.29,495.66,493.27,494.17,2496.0,477.622,477.9788,475.6741,476.542,2496.0
2022-03-04 14:45:00,493.79,494.44,493.56,493.76,3501.0,476.1755,476.8023,475.9537,476.1466,3501.0
2022-03-04 14:50:00,494.51,495.22,494.31,494.59,4833.0,476.8698,477.5545,476.677,476.947,4833.0
2022-03-04 14:55:00,494.27,494.74,492.51,492.52,8050.0,476.6384,477.0916,474.9412,474.9508,8050.0
2022-03-04 15:00:00,492.88,492.89,491.21,491.98,12889.0,475.298,475.3076,473.6875,474.4301,12889.0
2022-03-04 15:05:00,492.03,493.59,491.84,491.84,2028.0,474.4783,475.9826,474.2951,474.2951,2028.0
2022-03-04 15:10:00,492.65,493.78,492.11,492.25,9102.0,475.0762,476.1659,474.5554,474.6904,9102.0
2022-03-04 15:15:00,493.0,493.2,491.8,491.8,4592.0,475.4137,475.6066,474.2565,474.2565,4592.0
2022-03-04 15:20:00,491.98,492.31,491.27,492.07,3265.0,474.4301,474.7483,473.7454,474.5169,3265.0
2022-03-04 15:25:00,492.27,494.51,491.88,493.56,4176.0,474.7097,476.8698,474.3336,475.9537,4176.0
2022-03-04 15:30:00,493.2,494.56,493.2,494.05,4300.0,475.6066,476.918,475.6066,476.4262,4300.0
2022-03-04 15:35:00,494.38,494.38,493.39,494.3,3469.0,476.7445,476.7445,475.7898,476.6673,3469.0
2022-03-04 15:40:00,494.3,495.32,493.79,494.62,4155.0,476.6673,477.6509,476.1755,476.9759,4155.0
2022-03-04 15:45:00,494.62,496.1,493.96,494.25,9493.0,476.9759,478.4031,476.3394,476.6191,9493.0
2022-03-04 15:50:00,492.96,496.97,492.96,496.97,7922.0,475.3751,479.2421,475.3751,479.2421,7922.0
2022-03-04 15:55:00,496.72,497.98,496.36,497.98,26212.0,479.001,480.216,478.6538,480.216,26212.0
2022-03-07 09:30:00,497.2,497.56,490.0,490.0,7907.0,479.4639,479.811,472.5207,472.5207,7907.0
2022-03-07 09:35:00,490.01,492.31,486.98,491.6,3205.0,472.5304,474.7483,469.6084,474.0636,3205.0
2022-03-07 09:40:00,491.25,494.31,490.8,492.02,3615.0,473.7261,476.677,473.2922,474.4687,3615.0
2022-03-07 09:45:00,491.09,496.47,491.09,496.47,3163.0,473.5718,478.7599,473.5718,478.7599,3163.0
2022-03-07 09:50:00,495.03,496.79,493.76,496.45,605.0,477.3713,479.0685,476.1466,478.7406,605.0
2022-03-07 09:55:00,495.4,496.24,493.11,493.64,2427.0,477.7281,478.5381,475.5198,476.0309,2427.0
2022-03-07 10:00:00,491.19,493.16,490.94,490.94,2717.0,473.6683,475.568,473.4272,473.4272,2717.0
2022-03-07 10:05:00,492.23,492.64,490.09,492.3,1806.0,474.6712,475.0665,472.6075,474.7387,1806.0
2022-03-07 10:10:00,490.5,490.5,488.19,488.2,2477.0,473.0029,473.0029,470.7753,470.7849,2477.0
2022-03-07 10:15:00,488.32,488.38,486.86,487.57,2571.0,470.9006,470.9585,469.4927,470.1774,2571.0
2022-03-07 10:20:00,487.56,487.97,486.42,486.42,1354.0,470.1677,470.5631,469.0684,469.0684,1354.0
2022-03-07 10:25:00,485.71,486.84,485.71,486.84,968.0,468.3837,469.4734,468.3837,469.4734,968.0
2022-03-07 10:30:00,485.95,486.6,485.52,485.74,1805.0,468.6152,469.242,468.2005,468.4127,1805.0
2022-03-07 10:35:00,485.52,485.56,484.49,485.29,1831.0,468.2005,468.2391,467.2073,467.9787,1831.0
2022-03-07 10:40:00,484.95,484.95,482.76,483.45,6061.0,467.6509,467.6509,465.539,466.2044,6061.0
2022-03-07 10:45:00,483.62,483.62,482.59,482.7,1100.0,466.3683,466.3683,465.375,465.4811,1100.0
2022-03-07 10:50:00,482.12,482.46,480.82,480.82,1944.0,464.9218,465.2497,463.6682,463.6682,1944.0
2022-03-07 10:55:00,481.19,481.86,480.83,481.26,4395.0,464.025,464.6711,463.6778,464.0925,4395.0
2022-03-07 11:00:00,480.84,480.84,479.39,480.53,5318.0,463.6875,463.6875,462.2892,463.3885,5318.0
2022-03-07 11:05:00,480.54,482.42,480.54,482.42,2255.0,463.3982,465.2111,463.3982,465.2111,2255.0
2022-03-07 11:10:00,482.05,482.43,480.43,480.95,2100.0,464.8543,465.2207,463.2921,463.7935,2100.0
2022-03-07 11:15:00,480.79,481.81,480.58,481.81,1792.0,463.6392,464.6229,463.4367,464.6229,1792.0
2022-03-07 11:20:00,482.03,482.96,481.46,482.96,770.0,464.835,465.7318,464.2853,465.7318,770.0
2022-03-07 11:25:00,482.04,482.31,481.71,481.93,2336.0,464.8447,465.105,464.5264,464.7386,2336.0
2022-03-07 11:30:00,482.28,482.66,481.86,481.92,1600.0,465.0761,465.4425,464.6711,464.7289,1600.0
2022-03-07 11:35:00,481.37,481.91,480.99,480.99,3730.0,464.1986,464.7193,463.8321,463.8321,3730.0
2022-03-07 11:40:00,480.55,481.33,480.21,480.87,3314.0,463.4078,464.16,463.0799,463.7164,3314.0
2022-03-07 11:45:00,480.74,482.59,480.46,482.59,1402.0,463.591,465.375,463.321,465.375,1402.0
2022-03-07 11:50:00,482.33,483.1,481.5,481.5,1741.0,465.1243,465.8668,464.3239,464.3239,1741.0
2022-03-07 11:55:00,481.5,481.62,479.46,479.47,2418.0,464.3239,464.4396,462.3567,462.3663,2418.0
2022-03-07 12:00:00,479.74,480.11,479.04,479.47,1300.0,462.6267,462.9835,461.9517,462.3663,1300.0
2022-03-07 12:05:00,478.91,479.82,478.36,479.3,1669.0,461.8263,462.7039,461.2959,462.2024,1669.0
2022-03-07 12:10:00,479.75,479.76,478.34,478.95,1100.0,462.6363,462.646,461.2766,461.8649,1100.0
2022-03-07 12:15:00,478.45,480.53,478.36,478.64,2133.0,461.3827,463.3885,461.2959,461.5659,2133.0
2022-03-07 12:20:00,478.45,478.45,477.79,477.84,426.0,461.3827,461.3827,460.7463,460.7945,426.0
2022-03-07 12:25:00,478.29,479.0,478.28,478.52,1767.0,461.2284,461.9131,461.2188,461.4502,1767.0
2022-03-07 12:30:00,479.14,479.14,477.35,477.9,10971.0,462.0481,462.0481,460.322,460.8523,10971.0
2022-03-07 12:35:00,477.72,479.48,477.72,478.71,10839.0,460.6788,462.376,460.6788,461.6334,10839.0
2022-03-07 12:40:00,478.66,479.25,478.31,478.5,2062.0,461.5852,462.1542,461.2477,461.4309,2062.0
2022-03-07 12:45:00,478.59,479.0,478.3,478.82,3061.0,461.5177,461.9131,461.2381,461.7395,3061.0
2022-03-07 12:50:00,479.29,480.17,479.29,479.52,604.0,462.1928,463.0414,462.1928,462.4146,604.0
2022-03-07 12:55:00,477.94,478.8,477.44,477.87,3273.0,460.8909,461.7202,460.4088,460.8234,3273.0
2022-03-07 13:00:00,477.93,479.41,477.93,479.41,600.0,460.8813,462.3085,460.8813,462.3085,600.0
2022-03-07 13:05:00,479.68,479.87,479.07,479.37,1678.0,462.5688,462.7521,461.9806,462.2699,1678.0
2022-03-07 13:10:00,478.85,478.85,477.94,478.11,500.0,461.7685,461.7685,460.8909,461.0549,500.0
2022-03-07 13:15:00,477.98,478.12,477.31,477.5,2125.0,460.9295,461.0645,460.2834,460.4666,2125.0
2022-03-07 13:20:00,477.28,477.48,475.9,475.9,6360.0,460.2545,460.4473,458.9237,458.9237,6360.0
2022-03-07 13:25:00,476.49,477.82,476.48,477.71,2031.0,459.4926,460.7752,459.483,460.6691,2031.0
2022-03-07 13:30:00,477.7,478.86,477.31,477.77,2028.0,460.6595,461.7781,460.2834,460.727,2028.0
2022-03-07 13:35:00,477.02,478.56,477.02,478.41,1885.0,460.0037,461.4888,460.0037,461.3441,1885.0
2022-03-07 13:40:00,479.16,479.86,478.99,479.37,2057.0,462.0674,462.7424,461.9035,462.2699,2057.0
2022-03-07 13:45:00,479.64,480.23,478.93,479.04,1724.0,462.5303,463.0992,461.8456,461.9517,1724.0
2022-03-07 13:50:00,478.56,479.51,477.0,477.0,2595.0,461.4888,462.4049,459.9844,459.9844,2595.0
2022-03-07 13:55:00,476.84,477.05,475.6,475.72,1500.0,459.8302,460.0327,458.6344,458.7501,1500.0
2022-03-07 14:00:00,476.75,477.51,476.05,476.05,2102.0,459.7434,460.4763,459.0683,459.0683,2102.0
2022-03-07 14:05:00,476.5,477.0,475.69,476.87,4541.0,459.5023,459.9844,458.7212,459.8591,4541.0
2022-03-07 14:10:00,476.95,477.84,476.51,476.69,3623.0,459.9362,460.7945,459.5119,459.6855,3623.0
2022-03-07 14:15:00,477.17,477.49,476.68,476.95,1896.0,460.1484,460.457,459.6759,459.9362,1896.0
2022-03-07 14:20:00,476.6,476.6,473.28,473.28,3700.0,459.5987,459.5987,456.3971,456.3971,3700.0
2022-03-07 14:25:00,473.8,474.17,472.58,473.73,5809.0,456.8986,457.2554,455.7221,456.8311,5809.0
2022-03-07 14:30:00,473.49,473.67,472.49,472.63,3127.0,456.5997,456.7732,455.6353,455.7703,3127.0
2022-03-07 14:35:00,473.03,473.74,473.03,473.3,1915.0,456.1561,456.8407,456.1561,456.4164,1915.0
2022-03-07 14:40:00,473.56,473.57,471.11,471.12,2618.0,456.6672,456.6768,454.3046,454.3142,2618.0
2022-03-07 14:45:00,471.66,472.33,471.33,472.22,2991.0,454.8349,455.481,454.5167,455.375,2991.0
2022-03-07 14:50:00,471.77,472.2,471.36,471.92,2596.0,454.941,455.3557,454.5456,455.0857,2596.0
2022-03-07 14:55:00,472.18,473.28,472.02,472.31,6631.0,455.3364,456.3971,455.1821,455.4617,6631.0
2022-03-07 15:00:00,472.86,472.86,471.7,471.96,3708.0,455.9921,455.9921,454.8735,455.1242,3708.0
2022-03-07 15:05:00,471.95,471.99,470.92,471.96,3801.0,455.1146,455.1532,454.1213,455.1242,3801.0
2022-03-07 15:10:00,472.12,472.15,470.52,470.82,2870.0,455.2785,455.3075,453.7356,454.0249,2870.0
2022-03-07 15:15:00,470.66,471.6,470.55,471.55,4851.0,453.8706,454.7771,453.7645,454.7289,4851.0
2022-03-07 15:20:00,471.75,472.67,471.6,471.98,4439.0,454.9217,455.8089,454.7771,455.1435,4439.0
2022-03-07 15:25:00,471.89,473.32,471.89,472.87,4644.0,455.0567,456.4357,455.0567,456.0018,4644.0
2022-03-07 15:30:00,472.57,472.57,471.13,471.55,5115.0,455.7125,455.7125,454.3238,454.7289,5115.0
2022-03-07 15:35:00,471.56,471.85,470.33,470.88,8788.0,454.7385,455.0182,453.5524,454.0828,8788.0
2022-03-07 15:40:00,470.83,472.13,470.83,471.93,7237.0,454.0345,455.2882,454.0345,455.0953,7237.0
2022-03-07 15:45:00,471.58,471.66,468.82,468.93,11884.0,454.7578,454.8349,452.0962,452.2023,11884.0
2022-03-07 15:50:00,468.23,469.96,467.97,468.02,23521.0,451.5273,453.1956,451.2766,451.3248,23521.0
2022-03-07 15:55:00,468.21,468.77,466.91,467.98,45304.0,451.508,452.048,450.2544,451.2862,45304.0
2022-03-08 09:30:00,468.01,469.0,462.98,463.79,11640.0,451.3151,452.2698,446.4646,447.2457,11640.0
2022-03-08 09:35:00,465.52,469.94,464.78,465.71,6738.0,448.914,453.1763,448.2004,449.0972,6738.0
2022-03-08 09:40:00,467.55,470.96,466.83,470.02,2838.0,450.8715,454.1599,450.1772,453.2534,2838.0
2022-03-08 09:45:00,468.91,470.09,467.71,468.29,4855.0,452.183,453.3209,451.0258,451.5851,4855.0
2022-03-08 09:50:00,466.09,466.31,463.51,463.73,2371.0,449.4636,449.6758,446.9757,447.1878,2371.0
2022-03-08 09:55:00,463.64,464.21,462.15,463.25,1400.0,447.101,447.6507,445.6642,446.7249,1400.0
2022-03-08 10:00:00,462.02,462.73,458.32,458.32,2335.0,445.5388,446.2235,441.9708,441.9708,2335.0
2022-03-08 10:05:00,458.41,458.93,456.14,456.54,11802.0,442.0576,442.559,439.8686,440.2543,11802.0
2022-03-08 10:10:00,455.81,457.15,455.8,456.5,8016.0,439.5503,440.8425,439.5407,440.2157,8016.0
2022-03-08 10:15:00,455.86,458.48,455.59,457.99,9763.0,439.5986,442.1251,439.3382,441.6526,9763.0
2022-03-08 10:20:00,458.45,459.14,456.51,456.59,5277.0,442.0962,442.7615,440.2254,440.3025,5277.0
2022-03-08 10:25:00,457.56,457.56,453.13,453.88,3000.0,441.2379,441.2379,436.9659,437.6892,3000.0
2022-03-08 10:30:00,453.39,454.08,450.85,450.85,2804.0,437.2167,437.882,434.7673,434.7673,2804.0
2022-03-08 10:35:00,451.61,452.76,450.89,452.75,4542.0,435.5002,436.6091,434.8058,436.5995,4542.0
2022-03-08 10:40:00,452.75,453.37,451.57,451.99,4929.0,436.5995,437.1974,435.4616,435.8666,4929.0
2022-03-08 10:45:00,452.15,453.91,452.08,453.39,5621.0,436.0209,437.7181,435.9534,437.2167,5621.0
2022-03-08 10:50:00,453.44,454.55,452.6,454.55,6823.0,437.2649,438.3353,436.4548,438.3353,6823.0
2022-03-08 10:55:00,456.09,458.04,455.54,457.01,2501.0,439.8203,441.7008,439.29,440.7075,2501.0
2022-03-08 11:00:00,456.81,458.83,456.25,458.83,3787.0,440.5147,442.4626,439.9746,442.4626,3787.0
2022-03-08 11:05:00,459.28,459.28,457.24,458.26,10653.0,442.8966,442.8966,440.9293,441.9129,10653.0
2022-03-08 11:10:00,458.77,459.61,458.35,458.95,3891.0,442.4047,443.2148,441.9997,442.5783,3891.0
2022-03-08 11:15:00,457.99,458.54,455.3,455.3,9548.0,441.6526,442.183,439.0585,439.0585,9548.0
2022-03-08 11:20:00,456.11,456.68,453.41,454.24,8154.0,439.8396,440.3893,437.2359,438.0363,8154.0
2022-03-08 11:25:00,453.87,454.48,452.2,454.24,7316.0,437.6795,438.2678,436.0691,438.0363,7316.0
2022-03-08 11:30:00,453.7,454.24,451.2,451.44,5547.0,437.5156,438.0363,435.1048,435.3362,5547.0
2022-03-08 11:35:00,451.9,452.15,451.59,452.0,1194.0,435.7798,436.0209,435.4809,435.8762,1194.0
2022-03-08 11:40:00,452.47,452.82,451.65,451.94,3868.0,436.3295,436.667,435.5387,435.8184,3868.0
2022-03-08 11:45:00,451.94,453.85,451.94,453.23,9021.0,435.8184,437.6603,435.8184,437.0624,9021.0
2022-03-08 11:50:00,453.36,453.47,452.81,453.15,3095.0,437.1877,437.2938,436.6574,436.9852,3095.0
2022-03-08 11:55:00,453.56,454.03,451.71,452.06,21298.0,437.3806,437.8338,435.5966,435.9341,21298.0
2022-03-08 12:00:00,452.9,455.78,452.56,455.77,5439.0,436.7441,439.5214,436.4163,439.5118,5439.0
2022-03-08 12:05:00,456.36,456.8,456.13,456.64,1400.0,440.0807,440.505,439.8589,440.3507,1400.0
2022-03-08 12:10:00,456.86,460.8,456.86,460.8,1381.0,440.5629,444.3623,440.5629,444.3623,1381.0
2022-03-08 12:15:00,461.52,464.51,461.52,464.4,500.0,445.0566,447.94,445.0566,447.8339,500.0
2022-03-08 12:20:00,464.43,465.2,463.02,463.04,2248.0,447.8628,448.6054,446.5031,446.5224,2248.0
2022-03-08 12:25:00,462.34,463.72,460.82,463.5,3011.0,445.8474,447.1782,444.3816,446.966,3011.0
2022-03-08 12:30:00,462.13,465.77,462.08,465.77,2856.0,445.6449,449.155,445.5967,449.155,2856.0
2022-03-08 12:35:00,465.92,468.38,465.84,468.32,3846.0,449.2997,451.6719,449.2225,451.6141,3846.0
2022-03-08 12:40:00,468.4,468.96,467.27,468.96,2180.0,451.6912,452.2312,450.6015,452.2312,2180.0
2022-03-08 12:45:00,468.03,469.3,467.98,468.22,1955.0,451.3344,452.5591,451.2862,451.5176,1955.0
2022-03-08 12:50:00,467.04,468.04,467.04,468.04,910.0,450.3797,451.3441,450.3797,451.3441,910.0
2022-03-08 12:55:00,468.17,468.94,467.65,468.72,939.0,451.4694,452.212,450.968,451.9998,939.0
2022-03-08 13:00:00,469.63,471.65,469.62,471.43,1603.0,452.8773,454.8253,452.8677,454.6131,1603.0
2022-03-08 13:05:00,471.05,471.74,469.58,470.27,4114.0,454.2467,454.9121,452.8291,453.4945,4114.0
2022-03-08 13:10:00,470.21,471.17,469.96,470.36,2550.0,453.4367,454.3624,453.1956,453.5813,2550.0
2022-03-08 13:15:00,470.92,471.1,470.5,470.93,1600.0,454.1213,454.2949,453.7163,454.131,1600.0
2022-03-08 13:20:00,470.87,471.41,469.35,469.54,3553.0,454.0731,454.5939,452.6073,452.7906,3553.0
2022-03-08 13:25:00,469.22,469.22,466.31,466.31,1095.0,452.482,452.482,449.6758,449.6758,1095.0
2022-03-08 13:30:00,466.45,466.9,464.71,464.71,2528.0,449.8108,450.2447,448.1329,448.1329,2528.0
2022-03-08 13:35:00,463.08,464.92,463.08,463.4,2229.0,446.561,448.3354,446.561,446.8696,2229.0
2022-03-08 13:40:00,464.45,464.56,462.65,463.68,2023.0,447.8821,447.9882,446.1463,447.1396,2023.0
2022-03-08 13:45:00,463.4,464.52,462.62,462.62,3122.0,446.8696,447.9496,446.1174,446.1174,3122.0
2022-03-08 13:50:00,462.73,463.89,461.79,463.89,1768.0,446.2235,447.3421,445.317,447.3421,1768.0
2022-03-08 13:55:00,461.84,461.84,461.62,461.62,294.0,445.3652,445.3652,445.1531,445.1531,294.0
2022-03-08 14:00:00,461.7,461.7,457.77,459.1,900.0,445.2302,445.2302,441.4404,442.723,900.0
2022-03-08 14:05:00,459.14,461.97,459.13,461.55,2727.0,442.7615,445.4906,442.7519,445.0856,2727.0
2022-03-08 14:10:00,460.19,460.6,459.97,460.6,700.0,443.7741,444.1695,443.5619,444.1695,700.0
2022-03-08 14:15:00,460.61,461.86,460.61,460.96,1175.0,444.1791,445.3845,444.1791,444.5166,1175.0
2022-03-08 14:20:00,460.86,462.14,460.67,461.9,1605.0,444.4202,445.6545,444.237,445.4231,1605.0
2022-03-08 14:25:00,461.81,463.6,461.8,462.87,1202.0,445.3363,447.0625,445.3267,446.3585,1202.0
2022-03-08 14:30:00,463.59,464.04,462.5,463.0,5785.0,447.0528,447.4868,446.0017,446.4839,5785.0
2022-03-08 14:35:00,462.69,466.75,462.69,466.59,4840.0,446.1849,450.1001,446.1849,449.9458,4840.0
2022-03-08 14:40:00,466.3,467.22,466.03,467.02,4487.0,449.6661,450.5533,449.4058,450.3605,4487.0
2022-03-08 14:45:00,467.37,470.37,467.36,470.37,4988.0,450.698,453.591,450.6883,453.591,4988.0
2022-03-08 14:50:00,470.46,470.91,469.01,469.01,4700.0,453.6777,454.1117,452.2795,452.2795,4700.0
2022-03-08 14:55:00,469.22,470.6,468.31,469.61,4965.0,452.482,453.8127,451.6044,452.8581,4965.0
2022-03-08 15:00:00,469.84,472.26,469.35,472.25,3095.0,453.0799,455.4135,452.6073,455.4039,3095.0
2022-03-08 15:05:00,472.88,473.64,471.45,473.37,4340.0,456.0114,456.7443,454.6324,456.4839,4340.0
2022-03-08 15:10:00,473.54,473.54,470.74,471.52,5886.0,456.6479,456.6479,453.9478,454.6999,5886.0
2022-03-08 15:15:00,472.29,472.85,471.71,472.25,6668.0,455.4425,455.9825,454.8832,455.4039,6668.0
2022-03-08 15:20:00,472.47,472.85,470.92,472.16,4742.0,455.616,455.9825,454.1213,455.3171,4742.0
2022-03-08 15:25:00,471.87,472.17,468.69,469.1,4973.0,455.0374,455.3267,451.9709,452.3663,4973.0
2022-03-08 15:30:00,469.29,469.54,467.53,467.53,6516.0,452.5495,452.7906,450.8523,450.8523,6516.0
2022-03-08 15:35:00,467.59,468.13,467.01,467.89,14428.0,450.9101,451.4309,450.3508,451.1994,14428.0
2022-03-08 15:40:00,468.0,468.42,466.51,466.51,11965.0,451.3055,451.7105,449.8686,449.8686,11965.0
2022-03-08 15:45:00,466.54,467.83,466.33,466.6,12177.0,449.8976,451.1416,449.6951,449.9554,12177.0
2022-03-08 15:50:00,466.61,468.6,466.61,467.68,16355.0,449.9651,451.8841,449.9651,450.9969,16355.0
2022-03-08 15:55:00,467.45,467.45,464.75,466.02,67120.0,450.7751,450.7751,448.1714,449.3961,67120.0
2022-03-09 09:30:00,479.81,483.75,479.8,483.75,10082.0,462.6942,466.4937,462.6846,466.4937,10082.0
2022-03-09 09:35:00,484.01,484.01,479.8,479.8,5332.0,466.7444,466.7444,462.6846,462.6846,5332.0
2022-03-09 09:40:00,482.48,482.48,476.23,476.29,3980.0,465.269,465.269,459.2419,459.2998,3980.0
2022-03-09 09:45:00,477.1,478.96,476.51,477.36,2932.0,460.0809,461.8745,459.5119,460.3316,2932.0
2022-03-09 09:50:00,477.79,478.15,475.15,476.47,2100.0,460.7463,461.0934,458.2004,459.4734,2100.0
2022-03-09 09:55:00,476.39,479.02,476.38,477.86,6037.0,459.3962,461.9324,459.3866,460.8138,6037.0
2022-03-09 10:00:00,478.48,481.37,477.18,480.76,3941.0,461.4117,464.1986,460.158,463.6103,3941.0
2022-03-09 10:05:00,480.05,480.55,479.36,479.87,3058.0,462.9256,463.4078,462.2603,462.7521,3058.0
2022-03-09 10:10:00,480.14,480.5,479.11,480.39,2700.0,463.0124,463.3596,462.0192,463.2535,2700.0
2022-03-09 10:15:00,480.69,481.49,479.23,480.24,3333.0,463.5428,464.3143,462.1349,463.1089,3333.0
2022-03-09 10:20:00,481.02,482.47,480.33,481.23,3318.0,463.861,465.2593,463.1957,464.0636,3318.0
2022-03-09 10:25:00,481.72,482.47,481.71,482.45,1000.0,464.5361,465.2593,464.5264,465.24,1000.0
2022-03-09 10:30:00,482.47,482.55,481.36,482.03,3951.0,465.2593,465.3365,464.1889,464.835,3951.0
2022-03-09 10:35:00,482.1,482.48,480.47,480.47,1476.0,464.9025,465.269,463.3307,463.3307,1476.0
2022-03-09 10:40:00,480.9,481.98,480.9,481.44,3175.0,463.7453,464.7868,463.7453,464.2661,3175.0
2022-03-09 10:45:00,481.52,481.77,481.21,481.41,968.0,464.3432,464.5843,464.0443,464.2371,968.0
2022-03-09 10:50:00,481.78,481.99,480.83,480.83,1313.0,464.5939,464.7964,463.6778,463.6778,1313.0
2022-03-09 10:55:00,480.92,483.56,480.64,483.32,2710.0,463.7646,466.3104,463.4946,466.079,2710.0
2022-03-09 11:00:00,483.16,483.46,481.92,481.92,2813.0,465.9247,466.214,464.7289,464.7289,2813.0
2022-03-09 11:05:00,482.68,484.38,482.67,483.56,2100.0,465.4618,467.1012,465.4522,466.3104,2100.0
2022-03-09 11:10:00,483.19,483.19,481.18,482.02,1100.0,465.9536,465.9536,464.0153,464.8254,1100.0
2022-03-09 11:15:00,481.53,483.11,481.22,483.1,3200.0,464.3529,465.8765,464.0539,465.8668,3200.0
2022-03-09 11:20:00,484.46,484.46,484.33,484.33,200.0,467.1783,467.1783,467.053,467.053,200.0
2022-03-09 11:25:00,484.53,484.54,483.84,483.84,2919.0,467.2458,467.2555,466.5804,466.5804,2919.0
2022-03-09 11:30:00,483.51,484.73,483.51,484.73,885.0,466.2622,467.4387,466.2622,467.4387,885.0
2022-03-09 11:35:00,484.34,485.13,483.89,484.4,1100.0,467.0626,467.8244,466.6287,467.1205,1100.0
2022-03-09 11:40:00,484.74,486.63,484.73,486.62,600.0,467.4483,469.2709,467.4387,469.2613,600.0
2022-03-09 11:45:00,486.8,487.53,486.8,487.53,200.0,469.4349,470.1388,469.4349,470.1388,200.0
2022-03-09 11:50:00,486.81,487.68,486.62,487.41,3300.0,469.4445,470.2835,469.2613,470.0231,3300.0
2022-03-09 11:55:00,487.41,487.85,486.82,487.85,3731.0,470.0231,470.4474,469.4541,470.4474,3731.0
2022-03-09 12:00:00,487.68,489.38,487.68,487.71,4661.0,470.2835,471.9228,470.2835,470.3124,4661.0
2022-03-09 12:05:00,488.56,488.71,488.01,488.29,1400.0,471.1321,471.2767,470.6017,470.8717,1400.0
2022-03-09 12:10:00,488.25,488.48,487.07,488.48,2198.0,470.8331,471.0549,469.6952,471.0549,2198.0
2022-03-09 12:15:00,488.47,488.47,487.55,487.93,1363.0,471.0453,471.0453,470.1581,470.5246,1363.0
2022-03-09 12:20:00,487.18,488.2,486.72,486.72,1600.0,469.8013,470.7849,469.3577,469.3577,1600.0
2022-03-09 12:25:00,487.14,487.14,485.86,486.47,1500.0,469.7627,469.7627,468.5284,469.1166,1500.0
2022-03-09 12:30:00,486.46,486.65,486.01,486.23,2995.0,469.107,469.2902,468.673,468.8852,2995.0
2022-03-09 12:35:00,486.96,488.92,486.78,488.92,1696.0,469.5892,471.4792,469.4156,471.4792,1696.0
2022-03-09 12:40:00,488.96,488.96,486.57,486.57,6447.0,471.5178,471.5178,469.2131,469.2131,6447.0
2022-03-09 12:45:00,487.12,488.34,486.75,488.29,1900.0,469.7434,470.9199,469.3866,470.8717,1900.0
2022-03-09 12:50:00,488.74,488.89,487.54,487.85,8697.0,471.3057,471.4503,470.1485,470.4474,8697.0
2022-03-09 12:55:00,487.86,489.45,487.85,489.36,3500.0,470.457,471.9903,470.4474,471.9035,3500.0
2022-03-09 13:00:00,489.12,489.12,488.09,488.49,2530.0,471.6721,471.6721,470.6788,471.0646,2530.0
2022-03-09 13:05:00,488.5,490.96,488.5,490.95,4526.0,471.0742,473.4465,471.0742,473.4368,4526.0
2022-03-09 13:10:00,490.96,492.25,490.69,491.69,3704.0,473.4465,474.6904,473.1861,474.1504,3704.0
2022-03-09 13:15:00,491.75,492.78,491.66,492.2,2249.0,474.2083,475.2015,474.1215,474.6422,2249.0
2022-03-09 13:20:00,492.35,493.41,492.35,493.41,4508.0,474.7869,475.8091,474.7869,475.8091,4508.0
2022-03-09 13:25:00,493.63,493.7,493.2,493.35,2655.0,476.0212,476.0887,475.6066,475.7512,2655.0
2022-03-09 13:30:00,493.21,493.21,491.56,491.56,1701.0,475.6162,475.6162,474.0251,474.0251,1701.0
2022-03-09 13:35:00,491.5,491.51,490.48,490.49,800.0,473.9672,473.9768,472.9836,472.9932,800.0
2022-03-09 13:40:00,490.31,490.31,488.68,489.34,1530.0,472.8197,472.8197,471.2478,471.8843,1530.0
2022-03-09 13:45:00,487.99,488.63,487.22,487.22,910.0,470.5824,471.1996,469.8399,469.8399,910.0
2022-03-09 13:50:00,487.57,488.58,486.92,488.46,2023.0,470.1774,471.1514,469.5506,471.0356,2023.0
2022-03-09 13:55:00,487.19,487.98,487.19,487.64,3926.0,469.8109,470.5728,469.8109,470.2449,3926.0
2022-03-09 14:00:00,488.42,490.9,488.42,490.9,900.0,470.9971,473.3886,470.9971,473.3886,900.0
2022-03-09 14:05:00,490.59,490.81,489.39,490.25,5361.0,473.0897,473.3018,471.9325,472.7618,5361.0
2022-03-09 14:10:00,490.18,490.9,489.4,490.9,2800.0,472.6943,473.3886,471.9421,473.3886,2800.0
2022-03-09 14:15:00,490.39,490.82,489.82,490.54,3001.0,472.8968,473.3115,472.3471,473.0414,3001.0
2022-03-09 14:20:00,490.41,491.88,490.2,491.27,6324.0,472.9161,474.3336,472.7136,473.7454,6324.0
2022-03-09 14:25:00,491.0,491.71,490.95,491.7,2630.0,473.485,474.1697,473.4368,474.1601,2630.0
2022-03-09 14:30:00,492.01,493.14,491.97,492.79,3702.0,474.459,475.5487,474.4204,475.2112,3702.0
2022-03-09 14:35:00,492.33,492.33,491.24,491.7,3233.0,474.7676,474.7676,473.7165,474.1601,3233.0
2022-03-09 14:40:00,491.69,492.65,491.67,491.94,6121.0,474.1504,475.0762,474.1311,474.3915,6121.0
2022-03-09 14:45:00,491.62,492.16,491.39,492.14,4148.0,474.0829,474.6037,473.8611,474.5844,4148.0
2022-03-09 14:50:00,492.27,492.9,491.65,491.66,5843.0,474.7097,475.3173,474.1119,474.1215,5843.0
2022-03-09 14:55:00,492.01,493.21,491.8,493.21,3987.0,474.459,475.6162,474.2565,475.6162,3987.0
2022-03-09 15:00:00,493.07,493.09,492.23,492.63,5043.0,475.4812,475.5005,474.6712,475.0569,5043.0
2022-03-09 15:05:00,492.79,494.14,492.78,494.14,2676.0,475.2112,476.513,475.2015,476.513,2676.0
2022-03-09 15:10:00,494.34,494.8,494.32,494.74,2840.0,476.7059,477.1495,476.6866,477.0916,2840.0
2022-03-09 15:15:00,494.79,495.23,494.41,494.75,12489.0,477.1398,477.5641,476.7734,477.1013,12489.0
2022-03-09 15:20:00,494.81,495.25,493.89,493.89,24118.0,477.1591,477.5834,476.2719,476.2719,24118.0
2022-03-09 15:25:00,493.74,493.74,492.45,493.23,3952.0,476.1273,476.1273,474.8833,475.6355,3952.0
2022-03-09 15:30:00,493.79,494.75,493.79,494.11,4794.0,476.1755,477.1013,476.1755,476.4841,4794.0
2022-03-09 15:35:00,494.1,494.17,492.88,492.88,1806.0,476.4745,476.542,475.298,475.298,1806.0
2022-03-09 15:40:00,492.55,493.05,492.55,492.6,1558.0,474.9797,475.4619,474.9797,475.028,1558.0
2022-03-09 15:45:00,492.45,493.07,491.11,491.37,5666.0,474.8833,475.4812,473.5911,473.8418,5666.0
2022-03-09 15:50:00,492.0,492.0,490.0,490.51,6625.0,474.4494,474.4494,472.5207,473.0125,6625.0
2022-03-09 15:55:00,490.16,490.3,487.51,488.6,39487.0,472.675,472.81,470.1195,471.1707,39487.0
2022-03-10 09:30:00,477.19,481.16,477.19,479.19,5125.0,460.1677,463.9961,460.1677,462.0963,5125.0
2022-03-10 09:35:00,478.83,480.25,473.04,474.62,1888.0,461.7492,463.1185,456.1657,457.6893,1888.0
2022-03-10 09:40:00,473.67,475.96,471.24,471.24,3789.0,456.7732,458.9815,454.4299,454.4299,3789.0
2022-03-10 09:45:00,471.28,472.64,468.96,469.66,2101.0,454.4685,455.78,452.2312,452.9063,2101.0
2022-03-10 09:50:00,469.52,471.03,468.2,470.09,5306.0,452.7713,454.2274,451.4984,453.3209,5306.0
2022-03-10 09:55:00,469.71,477.27,469.71,474.36,11562.0,452.9545,460.2448,452.9545,457.4386,11562.0
2022-03-10 10:00:00,474.86,474.86,471.29,472.8,4725.0,457.9208,457.9208,454.4781,455.9343,4725.0
2022-03-10 10:05:00,473.37,473.89,471.97,473.8,4714.0,456.4839,456.9854,455.1339,456.8986,4714.0
2022-03-10 10:10:00,473.68,474.99,473.62,474.99,2556.0,456.7829,458.0461,456.725,458.0461,2556.0
2022-03-10 10:15:00,474.86,476.48,474.44,476.48,3546.0,457.9208,459.483,457.5158,459.483,3546.0
2022-03-10 10:20:00,476.61,476.61,472.73,472.73,1000.0,459.6084,459.6084,455.8668,455.8668,1000.0
2022-03-10 10:25:00,472.7,472.7,468.76,469.0,2173.0,455.8378,455.8378,452.0384,452.2698,2173.0
2022-03-10 10:30:00,469.72,470.63,468.68,468.85,3839.0,452.9641,453.8417,451.9612,452.1252,3839.0
2022-03-10 10:35:00,468.95,470.32,468.89,470.32,3867.0,452.2216,453.5427,452.1637,453.5427,3867.0
2022-03-10 10:40:00,470.0,470.02,468.84,468.84,3531.0,453.2342,453.2534,452.1155,452.1155,3531.0
2022-03-10 10:45:00,468.78,470.06,468.37,468.85,3473.0,452.0577,453.292,451.6623,452.1252,3473.0
2022-03-10 10:50:00,468.62,469.07,467.91,467.93,2485.0,451.9034,452.3373,451.2187,451.238,2485.0
2022-03-10 10:55:00,467.85,468.12,466.22,466.87,4563.0,451.1608,451.4212,449.589,450.2158,4563.0
2022-03-10 11:00:00,466.58,466.7,465.06,465.43,21505.0,449.9361,450.0519,448.4704,448.8272,21505.0
2022-03-10 11:05:00,466.02,466.02,463.08,463.57,5039.0,449.3961,449.3961,446.561,447.0335,5039.0
2022-03-10 11:10:00,463.48,464.0,462.58,462.63,5300.0,446.9467,447.4482,446.0788,446.1271,5300.0
2022-03-10 11:15:00,462.0,462.21,461.24,461.28,7494.0,445.5195,445.722,444.7866,444.8252,7494.0
2022-03-10 11:20:00,461.35,461.92,460.0,460.0,11164.0,444.8927,445.4424,443.5909,443.5909,11164.0
2022-03-10 11:25:00,460.29,460.53,458.45,459.6,11533.0,443.8705,444.102,442.0962,443.2051,11533.0
2022-03-10 11:30:00,459.65,461.99,459.6,461.72,11899.0,443.2534,445.5099,443.2051,445.2495,11899.0
2022-03-10 11:35:00,461.29,462.63,461.12,461.13,5963.0,444.8349,446.1271,444.6709,444.6806,5963.0
2022-03-10 11:40:00,461.1,462.42,460.84,462.38,2787.0,444.6516,445.9245,444.4009,445.886,2787.0
2022-03-10 11:45:00,462.23,462.24,460.63,461.44,2904.0,445.7413,445.751,444.1984,444.9795,2904.0
2022-03-10 11:50:00,461.12,463.09,461.01,462.79,2405.0,444.6709,446.5706,444.5648,446.2813,2405.0
2022-03-10 11:55:00,463.14,464.45,462.57,464.45,3206.0,446.6189,447.8821,446.0692,447.8821,3206.0
2022-03-10 12:00:00,464.24,465.26,463.86,464.0,4101.0,447.6796,448.6632,447.3132,447.4482,4101.0
2022-03-10 12:05:00,463.78,465.0,463.25,463.26,3118.0,447.236,448.4125,446.7249,446.7346,3118.0
2022-03-10 12:10:00,463.85,463.85,463.0,463.77,1200.0,447.3035,447.3035,446.4839,447.2264,1200.0
2022-03-10 12:15:00,463.96,464.74,463.6,464.21,2906.0,447.4096,448.1618,447.0625,447.6507,2906.0
2022-03-10 12:20:00,464.71,466.39,464.05,465.9,2002.0,448.1329,449.7529,447.4964,449.2804,2002.0
2022-03-10 12:25:00,465.83,466.3,465.51,465.83,2895.0,449.2129,449.6661,448.9043,449.2129,2895.0
2022-03-10 12:30:00,465.64,465.64,465.06,465.23,2600.0,449.0297,449.0297,448.4704,448.6343,2600.0
2022-03-10 12:35:00,464.57,464.74,464.03,464.45,1300.0,447.9978,448.1618,447.4771,447.8821,1300.0
2022-03-10 12:40:00,464.47,464.95,463.78,464.43,4658.0,447.9014,448.3643,447.236,447.8628,4658.0
2022-03-10 12:45:00,464.75,465.46,464.49,465.03,1600.0,448.1714,448.8561,447.9207,448.4414,1600.0
2022-03-10 12:50:00,465.08,465.08,463.39,464.08,1618.0,448.4897,448.4897,446.8599,447.5253,1618.0
2022-03-10 12:55:00,464.63,464.76,464.25,464.56,1000.0,448.0557,448.1811,447.6893,447.9882,1000.0
2022-03-10 13:00:00,464.6,465.7,463.79,464.31,10746.0,448.0268,449.0875,447.2457,447.7471,10746.0
2022-03-10 13:05:00,464.43,465.87,464.11,464.52,5700.0,447.8628,449.2515,447.5543,447.9496,5700.0
2022-03-10 13:10:00,465.3,466.31,465.29,465.74,1765.0,448.7018,449.6758,448.6922,449.1261,1765.0
2022-03-10 13:15:00,465.37,467.46,464.92,467.19,15151.0,448.7693,450.7848,448.3354,450.5244,15151.0
2022-03-10 13:20:00,467.04,467.38,466.08,466.98,3815.0,450.3797,450.7076,449.454,450.3219,3815.0
2022-03-10 13:25:00,466.89,467.44,466.86,467.04,1300.0,450.2351,450.7655,450.2062,450.3797,1300.0
2022-03-10 13:30:00,467.2,469.16,466.32,469.16,4295.0,450.534,452.4241,449.6854,452.4241,4295.0
2022-03-10 13:35:00,468.23,468.91,467.42,467.56,9587.0,451.5273,452.183,450.7462,450.8812,9587.0
2022-03-10 13:40:00,467.56,468.41,467.26,467.26,4495.0,450.8812,451.7009,450.5919,450.5919,4495.0
2022-03-10 13:45:00,467.72,468.12,466.81,467.56,5079.0,451.0355,451.4212,450.1579,450.8812,5079.0
2022-03-10 13:50:00,467.84,468.07,467.49,467.91,2003.0,451.1512,451.373,450.8137,451.2187,2003.0
2022-03-10 13:55:00,467.91,467.91,466.75,467.18,4024.0,451.2187,451.2187,450.1001,450.5147,4024.0
2022-03-10 14:00:00,467.01,469.81,466.73,469.19,3761.0,450.3508,453.0509,450.0808,452.453,3761.0
2022-03-10 14:05:00,469.18,469.81,469.14,469.14,1539.0,452.4434,453.0509,452.4048,452.4048,1539.0
2022-03-10 14:10:00,468.94,469.57,467.34,468.14,4189.0,452.212,452.8195,450.669,451.4405,4189.0
2022-03-10 14:15:00,468.04,469.11,467.89,467.99,3502.0,451.3441,452.3759,451.1994,451.2959,3502.0
2022-03-10 14:20:00,468.0,468.0,466.64,466.65,2403.0,451.3055,451.3055,449.994,450.0037,2403.0
2022-03-10 14:25:00,467.0,468.45,466.76,468.04,6894.0,450.3412,451.7394,450.1097,451.3441,6894.0
2022-03-10 14:30:00,468.3,469.08,467.18,467.25,19183.0,451.5948,452.347,450.5147,450.5822,19183.0
2022-03-10 14:35:00,467.29,467.8,466.81,466.81,3126.0,450.6208,451.1126,450.1579,450.1579,3126.0
2022-03-10 14:40:00,466.64,466.91,465.36,465.36,7064.0,449.994,450.2544,448.7597,448.7597,7064.0
2022-03-10 14:45:00,465.29,467.24,465.0,467.17,5983.0,448.6922,450.5726,448.4125,450.5051,5983.0
2022-03-10 14:50:00,467.3,467.45,466.34,466.88,1760.0,450.6305,450.7751,449.7047,450.2254,1760.0
2022-03-10 14:55:00,467.39,467.39,466.04,466.54,4585.0,450.7173,450.7173,449.4154,449.8976,4585.0
2022-03-10 15:00:00,466.74,466.74,465.0,465.0,4313.0,450.0904,450.0904,448.4125,448.4125,4313.0
2022-03-10 15:05:00,465.11,465.66,464.87,465.66,2929.0,448.5186,449.049,448.2871,449.049,2929.0
2022-03-10 15:10:00,465.7,465.96,465.03,465.1,11286.0,449.0875,449.3383,448.4414,448.5089,11286.0
2022-03-10 15:15:00,464.98,465.88,464.68,465.04,3769.0,448.3932,449.2611,448.1039,448.4511,3769.0
2022-03-10 15:20:00,465.14,465.79,463.41,463.8,4401.0,448.5475,449.1743,446.8792,447.2553,4401.0
2022-03-10 15:25:00,464.2,464.95,464.01,464.95,3787.0,447.641,448.3643,447.4578,448.3643,3787.0
2022-03-10 15:30:00,465.39,465.75,464.86,465.53,2769.0,448.7886,449.1358,448.2775,448.9236,2769.0
2022-03-10 15:35:00,465.32,465.6,464.05,464.92,3368.0,448.7211,448.9911,447.4964,448.3354,3368.0
2022-03-10 15:40:00,464.99,466.17,463.74,464.79,9256.0,448.4029,449.5408,447.1975,448.21,9256.0
2022-03-10 15:45:00,464.34,465.07,463.6,464.12,6285.0,447.7761,448.48,447.0625,447.5639,6285.0
2022-03-10 15:50:00,464.71,467.07,464.71,466.06,5867.0,448.1329,450.4087,448.1329,449.4347,5867.0
2022-03-10 15:55:00,465.78,466.76,464.86,465.24,29955.0,449.1647,450.1097,448.2775,448.6439,29955.0
2022-03-11 09:30:00,469.12,473.35,468.64,472.96,5659.0,452.3855,456.4646,451.9227,456.0886,5659.0
2022-03-11 09:35:00,467.83,469.96,465.88,466.01,2601.0,451.1416,453.1956,449.2611,449.3865,2601.0
2022-03-11 09:40:00,466.21,468.86,466.21,468.32,1475.0,449.5793,452.1348,449.5793,451.6141,1475.0
2022-03-11 09:45:00,469.15,470.43,466.46,466.46,2676.0,452.4145,453.6488,449.8204,449.8204,2676.0
2022-03-11 09:50:00,466.17,467.99,465.77,465.79,2400.0,449.5408,451.2959,449.155,449.1743,2400.0
2022-03-11 09:55:00,464.72,465.59,463.46,463.64,2904.0,448.1425,448.9815,446.9274,447.101,2904.0
2022-03-11 10:00:00,461.87,462.16,459.14,460.64,6784.0,445.3942,445.6738,442.7615,444.208,6784.0
2022-03-11 10:05:00,460.66,462.78,460.46,461.22,2800.0,444.2273,446.2717,444.0345,444.7674,2800.0
2022-03-11 10:10:00,461.25,462.94,461.24,462.28,4395.0,444.7963,446.426,444.7866,445.7895,4395.0
2022-03-11 10:15:00,462.15,462.26,460.31,460.98,1774.0,445.6642,445.7703,443.8898,444.5359,1774.0
2022-03-11 10:20:00,460.8,461.3,459.97,460.21,3815.0,444.3623,444.8445,443.5619,443.7934,3815.0
2022-03-11 10:25:00,459.64,461.52,459.63,459.94,3368.0,443.2437,445.0566,443.2341,443.533,3368.0
2022-03-11 10:30:00,460.06,460.25,459.25,459.25,1000.0,443.6487,443.832,442.8676,442.8676,1000.0
2022-03-11 10:35:00,459.53,459.67,458.48,459.14,3450.0,443.1376,443.2726,442.1251,442.7615,3450.0
2022-03-11 10:40:00,458.75,461.08,458.63,460.5,4792.0,442.3855,444.6323,442.2697,444.073,4792.0
2022-03-11 10:45:00,460.44,461.27,460.12,460.12,2200.0,444.0152,444.8156,443.7066,443.7066,2200.0
2022-03-11 10:50:00,460.25,460.6,458.91,459.69,22918.0,443.832,444.1695,442.5398,443.2919,22918.0
2022-03-11 10:55:00,459.94,460.41,459.07,459.79,8040.0,443.533,443.9862,442.694,443.3884,8040.0
2022-03-11 11:00:00,459.79,459.79,457.99,458.0,6165.0,443.3884,443.3884,441.6526,441.6622,6165.0
2022-03-11 11:05:00,457.93,457.93,456.32,456.51,12984.0,441.5947,441.5947,440.0421,440.2254,12984.0
2022-03-11 11:10:00,456.58,456.75,454.5,454.99,27671.0,440.2929,440.4568,438.2871,438.7596,27671.0
2022-03-11 11:15:00,454.62,456.45,454.48,456.26,8520.0,438.4028,440.1675,438.2678,439.9843,8520.0
2022-03-11 11:20:00,456.75,457.67,456.54,457.33,3671.0,440.4568,441.344,440.2543,441.0161,3671.0
2022-03-11 11:25:00,457.01,458.91,456.94,458.8,4570.0,440.7075,442.5398,440.64,442.4337,4570.0
2022-03-11 11:30:00,458.93,458.93,457.14,457.47,2800.0,442.559,442.559,440.8329,441.1511,2800.0
2022-03-11 11:35:00,457.7,458.55,457.42,458.05,2499.0,441.3729,442.1926,441.1029,441.7104,2499.0
2022-03-11 11:40:00,458.12,458.35,455.47,457.33,21139.0,441.7779,441.9997,439.2225,441.0161,21139.0
2022-03-11 11:45:00,457.53,459.18,457.35,458.51,4131.0,441.209,442.8001,441.0354,442.154,4131.0
2022-03-11 11:50:00,458.3,459.04,458.11,459.04,600.0,441.9515,442.6651,441.7683,442.6651,600.0
2022-03-11 11:55:00,458.64,461.26,458.64,461.22,3100.0,442.2794,444.8059,442.2794,444.7674,3100.0
2022-03-11 12:00:00,460.72,461.63,459.46,459.92,3051.0,444.2852,445.1627,443.0701,443.5137,3051.0
2022-03-11 12:05:00,461.16,461.34,460.23,460.62,913.0,444.7095,444.8831,443.8127,444.1888,913.0
2022-03-11 12:10:00,460.91,461.17,460.22,461.17,1947.0,444.4684,444.7191,443.803,444.7191,1947.0
2022-03-11 12:15:00,461.68,462.84,461.68,462.44,641.0,445.2109,446.3296,445.2109,445.9438,641.0
2022-03-11 12:20:00,463.21,463.57,462.68,462.78,2054.0,446.6864,447.0335,446.1753,446.2717,2054.0
2022-03-11 12:25:00,463.4,463.4,462.52,462.52,1505.0,446.8696,446.8696,446.021,446.021,1505.0
2022-03-11 12:30:00,463.15,463.15,462.19,462.19,1427.0,446.6285,446.6285,445.7027,445.7027,1427.0
2022-03-11 12:35:00,462.26,463.48,462.15,462.58,6589.0,445.7703,446.9467,445.6642,446.0788,6589.0
2022-03-11 12:40:00,462.91,464.05,462.72,464.05,1893.0,446.3971,447.4964,446.2138,447.4964,1893.0
2022-03-11 12:45:00,464.87,464.87,464.3,464.43,907.0,448.2871,448.2871,447.7375,447.8628,907.0
2022-03-11 12:50:00,465.41,465.81,464.97,464.97,828.0,448.8079,449.1936,448.3836,448.3836,828.0
2022-03-11 12:55:00,464.8,465.1,464.27,465.01,600.0,448.2196,448.5089,447.7086,448.4222,600.0
2022-03-11 13:00:00,464.55,464.8,464.02,464.46,1455.0,447.9786,448.2196,447.4675,447.8918,1455.0
2022-03-11 13:05:00,465.13,465.31,464.34,464.61,2453.0,448.5379,448.7115,447.7761,448.0364,2453.0
2022-03-11 13:10:00,464.56,465.0,463.35,463.62,5458.0,447.9882,448.4125,446.8214,447.0817,5458.0
2022-03-11 13:15:00,463.66,464.54,463.5,464.54,4369.0,447.1203,447.9689,446.966,447.9689,4369.0
2022-03-11 13:20:00,464.7,464.7,463.76,464.37,1416.0,448.1232,448.1232,447.2167,447.805,1416.0
2022-03-11 13:25:00,464.57,465.09,464.28,465.09,500.0,447.9978,448.4993,447.7182,448.4993,500.0
2022-03-11 13:30:00,465.17,465.17,464.01,464.04,1017.0,448.5764,448.5764,447.4578,447.4868,1017.0
2022-03-11 13:35:00,464.99,464.99,464.42,464.42,1017.0,448.4029,448.4029,447.8532,447.8532,1017.0
2022-03-11 13:40:00,463.91,464.68,463.91,464.38,2153.0,447.3614,448.1039,447.3614,447.8146,2153.0
2022-03-11 13:45:00,464.4,464.58,464.12,464.48,1412.0,447.8339,448.0075,447.5639,447.9111,1412.0
2022-03-11 13:50:00,464.9,465.3,463.58,463.58,5121.0,448.3161,448.7018,447.0432,447.0432,5121.0
2022-03-11 13:55:00,463.31,463.64,463.18,463.18,800.0,446.7828,447.101,446.6574,446.6574,800.0
2022-03-11 14:00:00,462.67,463.06,462.54,462.98,1113.0,446.1656,446.5417,446.0403,446.4646,1113.0
2022-03-11 14:05:00,462.98,463.46,462.21,462.22,1149.0,446.4646,446.9274,445.722,445.7317,1149.0
2022-03-11 14:10:00,462.26,462.7,462.26,462.67,702.0,445.7703,446.1946,445.7703,446.1656,702.0
2022-03-11 14:15:00,462.91,463.29,462.91,463.29,702.0,446.3971,446.7635,446.3971,446.7635,702.0
2022-03-11 14:20:00,463.31,464.2,463.31,464.2,660.0,446.7828,447.641,446.7828,447.641,660.0
2022-03-11 14:25:00,463.76,464.68,463.54,464.55,2400.0,447.2167,448.1039,447.0046,447.9786,2400.0
2022-03-11 14:30:00,464.42,464.48,463.45,463.91,4872.0,447.8532,447.9111,446.9178,447.3614,4872.0
2022-03-11 14:35:00,463.5,463.76,463.5,463.57,1300.0,446.966,447.2167,446.966,447.0335,1300.0
2022-03-11 14:40:00,463.17,464.1,463.17,463.66,1007.0,446.6478,447.5446,446.6478,447.1203,1007.0
2022-03-11 14:45:00,463.21,463.31,462.98,463.19,959.0,446.6864,446.7828,446.4646,446.6671,959.0
2022-03-11 14:50:00,462.83,462.83,461.93,462.38,706.0,446.3199,446.3199,445.452,445.886,706.0
2022-03-11 14:55:00,463.03,463.55,462.64,463.19,1902.0,446.5128,447.0142,446.1367,446.6671,1902.0
2022-03-11 15:00:00,462.83,462.88,462.6,462.88,400.0,446.3199,446.3681,446.0981,446.3681,400.0
2022-03-11 15:05:00,463.25,463.27,461.99,462.21,1863.0,446.7249,446.7442,445.5099,445.722,1863.0
2022-03-11 15:10:00,462.34,462.44,461.67,462.0,1661.0,445.8474,445.9438,445.2013,445.5195,1661.0
2022-03-11 15:15:00,462.15,462.29,461.53,461.82,3478.0,445.6642,445.7992,445.0663,445.3459,3478.0
2022-03-11 15:20:00,461.44,462.07,461.42,461.81,1875.0,444.9795,445.587,444.9602,445.3363,1875.0
2022-03-11 15:25:00,461.52,461.52,460.75,460.75,923.0,445.0566,445.0566,444.3141,444.3141,923.0
2022-03-11 15:30:00,460.75,460.87,459.99,460.17,3834.0,444.3141,444.4298,443.5812,443.7548,3834.0
2022-03-11 15:35:00,460.33,460.76,460.15,460.21,2119.0,443.9091,444.3238,443.7355,443.7934,2119.0
2022-03-11 15:40:00,460.0,460.55,459.64,459.9,3409.0,443.5909,444.1213,443.2437,443.4944,3409.0
2022-03-11 15:45:00,460.0,460.03,458.65,459.46,4000.0,443.5909,443.6198,442.289,443.0701,4000.0
2022-03-11 15:50:00,459.33,459.57,458.24,458.46,6272.0,442.9448,443.1762,441.8937,442.1058,6272.0
2022-03-11 15:55:00,458.63,459.18,456.21,457.07,38046.0,442.2697,442.8001,439.9361,440.7654,38046.0
2022-03-14 09:30:00,460.0,460.75,456.15,456.92,4276.0,443.5909,444.3141,439.8782,440.6207,4276.0
2022-03-14 09:35:00,457.25,459.54,456.31,458.94,7285.0,440.939,443.1473,440.0325,442.5687,7285.0
2022-03-14 09:40:00,458.34,460.86,456.39,459.63,3597.0,441.9901,444.4202,440.1096,443.2341,3597.0
2022-03-14 09:45:00,460.58,461.05,459.3,460.0,2700.0,444.1502,444.6034,442.9158,443.5909,2700.0
2022-03-14 09:50:00,461.35,461.92,461.34,461.92,300.0,444.8927,445.4424,444.8831,445.4424,300.0
2022-03-14 09:55:00,461.13,461.52,457.52,458.32,3300.0,444.6806,445.0566,441.1993,441.9708,3300.0
2022-03-14 10:00:00,458.48,460.88,457.62,457.63,6030.0,442.1251,444.4395,441.2958,441.3054,6030.0
2022-03-14 10:05:00,457.37,460.64,457.36,460.23,5441.0,441.0547,444.208,441.045,443.8127,5441.0
2022-03-14 10:10:00,459.88,460.5,459.65,459.84,11171.0,443.4752,444.073,443.2534,443.4366,11171.0
2022-03-14 10:15:00,459.77,460.86,458.95,459.34,13713.0,443.3691,444.4202,442.5783,442.9544,13713.0
2022-03-14 10:20:00,458.91,458.91,457.22,457.22,3130.0,442.5398,442.5398,440.91,440.91,3130.0
2022-03-14 10:25:00,457.44,458.34,455.69,456.4,7174.0,441.1222,441.9901,439.4346,440.1193,7174.0
2022-03-14 10:30:00,455.86,456.5,454.91,455.09,2412.0,439.5986,440.2157,438.6824,438.856,2412.0
2022-03-14 10:35:00,455.22,456.93,455.22,456.67,3055.0,438.9814,440.6304,438.9814,440.3797,3055.0
2022-03-14 10:40:00,457.4,458.29,455.83,458.13,3912.0,441.0836,441.9419,439.5696,441.7876,3912.0
2022-03-14 10:45:00,457.64,459.32,457.64,458.56,8103.0,441.3151,442.9351,441.3151,442.2022,8103.0
2022-03-14 10:50:00,458.06,459.87,457.79,459.87,5699.0,441.7201,443.4655,441.4597,443.4655,5699.0
2022-03-14 10:55:00,459.45,459.66,458.23,458.65,12856.0,443.0605,443.263,441.884,442.289,12856.0
2022-03-14 11:00:00,459.58,460.15,458.0,459.14,19610.0,443.1859,443.7355,441.6622,442.7615,19610.0
2022-03-14 11:05:00,459.58,460.2,459.31,459.75,13801.0,443.1859,443.7837,442.9255,443.3498,13801.0
2022-03-14 11:10:00,460.0,460.23,458.68,458.69,2537.0,443.5909,443.8127,442.318,442.3276,2537.0
2022-03-14 11:15:00,458.64,458.85,458.19,458.19,3071.0,442.2794,442.4819,441.8454,441.8454,3071.0
2022-03-14 11:20:00,458.04,458.04,456.07,456.93,3263.0,441.7008,441.7008,439.8011,440.6304,3263.0
2022-03-14 11:25:00,457.01,457.39,456.54,457.06,5322.0,440.7075,441.074,440.2543,440.7557,5322.0
2022-03-14 11:30:00,456.66,457.63,456.66,457.44,2015.0,440.37,441.3054,440.37,441.1222,2015.0
2022-03-14 11:35:00,457.13,457.24,457.04,457.23,712.0,440.8232,440.9293,440.7365,440.9197,712.0
2022-03-14 11:40:00,457.37,457.57,456.27,456.28,1100.0,441.0547,441.2476,439.9939,440.0036,1100.0
2022-03-14 11:45:00,455.87,455.92,455.02,455.38,2100.0,439.6082,439.6564,438.7885,439.1357,2100.0
2022-03-14 11:50:00,454.8,455.53,454.7,455.37,3665.0,438.5764,439.2803,438.4799,439.126,3665.0
2022-03-14 11:55:00,454.59,454.7,453.93,454.63,1489.0,438.3739,438.4799,437.7374,438.4124,1489.0
2022-03-14 12:00:00,455.64,455.64,454.03,454.25,2752.0,439.3864,439.3864,437.8338,438.046,2752.0
2022-03-14 12:05:00,454.49,454.94,454.22,454.55,1802.0,438.2774,438.7114,438.0171,438.3353,1802.0
2022-03-14 12:10:00,454.06,454.34,453.56,453.95,2125.0,437.8628,438.1328,437.3806,437.7567,2125.0
2022-03-14 12:15:00,454.24,454.46,452.87,454.46,2210.0,438.0363,438.2485,436.7152,438.2485,2210.0
2022-03-14 12:20:00,455.17,455.94,454.93,455.94,600.0,438.9332,439.6757,438.7017,439.6757,600.0
2022-03-14 12:25:00,455.42,455.42,454.37,454.58,1300.0,439.1742,439.1742,438.1617,438.3642,1300.0
2022-03-14 12:30:00,455.06,455.76,454.84,454.84,1300.0,438.8271,439.5021,438.6149,438.6149,1300.0
2022-03-14 12:35:00,455.02,456.42,454.7,455.9,1959.0,438.7885,440.1386,438.4799,439.6371,1959.0
2022-03-14 12:40:00,456.5,457.48,456.04,456.61,911.0,440.2157,441.1608,439.7721,440.3218,911.0
2022-03-14 12:45:00,456.69,456.69,455.0,455.68,2533.0,440.3989,440.3989,438.7692,439.425,2533.0
2022-03-14 12:50:00,456.48,456.94,454.45,455.03,1735.0,440.1964,440.64,438.2389,438.7982,1735.0
2022-03-14 12:55:00,454.96,456.23,454.95,455.95,2509.0,438.7307,439.9554,438.721,439.6853,2509.0
2022-03-14 13:00:00,455.18,455.61,454.45,454.45,1709.0,438.9428,439.3575,438.2389,438.2389,1709.0
2022-03-14 13:05:00,455.04,455.23,454.69,454.98,902.0,438.8078,438.991,438.4703,438.7499,902.0
2022-03-14 13:10:00,455.43,455.44,454.83,455.23,5708.0,439.1839,439.1935,438.6053,438.991,5708.0
2022-03-14 13:15:00,455.21,456.34,455.21,456.34,1431.0,438.9717,440.0614,438.9717,440.0614,1431.0
2022-03-14 13:20:00,456.7,456.96,455.15,456.32,3402.0,440.4086,440.6593,438.9139,440.0421,3402.0
2022-03-14 13:25:00,456.31,457.37,455.9,456.37,1700.0,440.0325,441.0547,439.6371,440.0904,1700.0
2022-03-14 13:30:00,456.13,456.35,454.98,455.32,1567.0,439.8589,440.0711,438.7499,439.0778,1567.0
2022-03-14 13:35:00,455.35,455.35,452.56,453.02,2426.0,439.1067,439.1067,436.4163,436.8599,2426.0
2022-03-14 13:40:00,453.03,453.72,452.87,453.38,1702.0,436.8695,437.5349,436.7152,437.207,1702.0
2022-03-14 13:45:00,454.0,454.0,453.22,453.83,1335.0,437.8049,437.8049,437.0527,437.641,1335.0
2022-03-14 13:50:00,454.22,455.25,454.22,454.38,2922.0,438.0171,439.0103,438.0171,438.1713,2922.0
2022-03-14 13:55:00,454.21,455.11,454.0,454.51,3751.0,438.0074,438.8753,437.8049,438.2967,3751.0
2022-03-14 14:00:00,455.01,455.55,455.01,455.54,1294.0,438.7789,439.2996,438.7789,439.29,1294.0
2022-03-14 14:05:00,456.62,456.95,456.02,456.88,1358.0,440.3314,440.6497,439.7528,440.5822,1358.0
2022-03-14 14:10:00,456.54,457.11,456.05,456.81,2300.0,440.2543,440.804,439.7818,440.5147,2300.0
2022-03-14 14:15:00,456.53,456.58,455.9,455.9,1800.0,440.2447,440.2929,439.6371,439.6371,1800.0
2022-03-14 14:20:00,456.16,456.61,455.75,456.16,1300.0,439.8879,440.3218,439.4925,439.8879,1300.0
2022-03-14 14:25:00,455.93,456.67,455.63,455.92,1516.0,439.6661,440.3797,439.3768,439.6564,1516.0
2022-03-14 14:30:00,455.91,456.85,455.9,456.73,2796.0,439.6468,440.5532,439.6371,440.4375,2796.0
2022-03-14 14:35:00,457.36,457.67,456.9,457.64,2545.0,441.045,441.344,440.6015,441.3151,2545.0
2022-03-14 14:40:00,457.37,457.93,457.07,457.61,2017.0,441.0547,441.5947,440.7654,441.2861,2017.0
2022-03-14 14:45:00,457.34,457.34,456.67,456.93,1800.0,441.0258,441.0258,440.3797,440.6304,1800.0
2022-03-14 14:50:00,456.92,457.63,456.51,457.63,4428.0,440.6207,441.3054,440.2254,441.3054,4428.0
2022-03-14 14:55:00,457.7,457.97,457.41,457.56,3466.0,441.3729,441.6333,441.0933,441.2379,3466.0
2022-03-14 15:00:00,458.04,459.0,457.5,458.39,4501.0,441.7008,442.6265,441.1801,442.0383,4501.0
2022-03-14 15:05:00,458.09,458.18,456.8,457.27,2228.0,441.749,441.8358,440.505,440.9583,2228.0
2022-03-14 15:10:00,457.23,458.28,457.22,457.96,2060.0,440.9197,441.9322,440.91,441.6236,2060.0
2022-03-14 15:15:00,458.17,458.75,457.26,457.67,4486.0,441.8262,442.3855,440.9486,441.344,4486.0
2022-03-14 15:20:00,457.66,459.26,457.39,459.26,3249.0,441.3343,442.8773,441.074,442.8773,3249.0
2022-03-14 15:25:00,459.31,459.31,457.72,457.92,2140.0,442.9255,442.9255,441.3922,441.5851,2140.0
2022-03-14 15:30:00,457.57,457.6,455.78,456.09,4067.0,441.2476,441.2765,439.5214,439.8203,4067.0
2022-03-14 15:35:00,456.05,456.96,456.05,456.96,1980.0,439.7818,440.6593,439.7818,440.6593,1980.0
2022-03-14 15:40:00,457.19,457.55,456.53,457.55,3303.0,440.8811,441.2283,440.2447,441.2283,3303.0
2022-03-14 15:45:00,457.8,458.73,457.18,457.57,4627.0,441.4693,442.3662,440.8715,441.2476,4627.0
2022-03-14 15:50:00,456.85,457.6,456.15,456.36,7602.0,440.5532,441.2765,439.8782,440.0807,7602.0
2022-03-14 15:55:00,456.65,457.37,456.34,457.36,23560.0,440.3604,441.0547,440.0614,441.045,23560.0
2022-03-15 09:30:00,464.81,465.71,463.03,465.71,3555.0,448.2293,449.0972,446.5128,449.0972,3555.0
2022-03-15 09:35:00,464.31,466.17,461.25,461.25,690.0,447.7471,449.5408,444.7963,444.7963,690.0
2022-03-15 09:40:00,461.51,462.27,460.0,461.8,5656.0,445.047,445.7799,443.5909,445.3267,5656.0
2022-03-15 09:45:00,462.31,462.48,460.56,461.92,4407.0,445.8185,445.9824,444.1309,445.4424,4407.0
2022-03-15 09:50:00,461.88,463.55,460.73,461.98,1182.0,445.4038,447.0142,444.2948,445.5002,1182.0
2022-03-15 09:55:00,462.43,466.39,462.43,465.3,4978.0,445.9342,449.7529,445.9342,448.7018,4978.0
2022-03-15 10:00:00,464.9,466.03,464.15,465.43,6549.0,448.3161,449.4058,447.5928,448.8272,6549.0
2022-03-15 10:05:00,465.97,467.28,465.97,467.28,4801.0,449.3479,450.6112,449.3479,450.6112,4801.0
2022-03-15 10:10:00,466.86,467.26,464.93,464.93,2120.0,450.2062,450.5919,448.345,448.345,2120.0
2022-03-15 10:15:00,464.45,466.91,463.8,466.91,5730.0,447.8821,450.2544,447.2553,450.2544,5730.0
2022-03-15 10:20:00,467.6,467.99,467.45,467.99,1000.0,450.9198,451.2959,450.7751,451.2959,1000.0
2022-03-15 10:25:00,467.95,468.85,467.63,468.85,2234.0,451.2573,452.1252,450.9487,452.1252,2234.0
2022-03-15 10:30:00,469.85,470.28,468.53,468.53,1818.0,453.0895,453.5042,451.8166,451.8166,1818.0
2022-03-15 10:35:00,469.74,470.73,469.54,470.39,2631.0,452.9834,453.9381,452.7906,453.6102,2631.0
2022-03-15 10:40:00,470.81,471.95,470.19,471.43,1703.0,454.0153,455.1146,453.4174,454.6131,1703.0
2022-03-15 10:45:00,471.58,473.15,471.58,471.73,3910.0,454.7578,456.2718,454.7578,454.9024,3910.0
2022-03-15 10:50:00,472.94,472.94,472.22,472.47,3842.0,456.0693,456.0693,455.375,455.616,3842.0
2022-03-15 10:55:00,472.85,472.88,471.74,472.3,4502.0,455.9825,456.0114,454.9121,455.4521,4502.0
2022-03-15 11:00:00,472.52,473.31,472.52,473.28,1200.0,455.6643,456.4261,455.6643,456.3971,1200.0
2022-03-15 11:05:00,473.62,474.28,473.22,473.42,1100.0,456.725,457.3615,456.3393,456.5322,1100.0
2022-03-15 11:10:00,473.2,473.2,472.11,472.81,1379.0,456.32,456.32,455.2689,455.9439,1379.0
2022-03-15 11:15:00,472.78,473.63,472.49,473.63,1828.0,455.915,456.7347,455.6353,456.7347,1828.0
2022-03-15 11:20:00,472.96,472.96,471.54,472.17,2430.0,456.0886,456.0886,454.7192,455.3267,2430.0
2022-03-15 11:25:00,472.38,473.32,472.38,472.71,1580.0,455.5293,456.4357,455.5293,455.8475,1580.0
2022-03-15 11:30:00,472.91,473.89,472.88,473.19,1618.0,456.0403,456.9854,456.0114,456.3104,1618.0
2022-03-15 11:35:00,473.69,473.99,473.28,473.28,1400.0,456.7925,457.0818,456.3971,456.3971,1400.0
2022-03-15 11:40:00,473.28,473.28,472.2,472.26,5600.0,456.3971,456.3971,455.3557,455.4135,5600.0
2022-03-15 11:45:00,472.68,472.94,472.53,472.53,999.0,455.8185,456.0693,455.6739,455.6739,999.0
2022-03-15 11:50:00,472.83,473.45,471.58,471.58,2511.0,455.9632,456.5611,454.7578,454.7578,2511.0
2022-03-15 11:55:00,470.85,470.85,469.53,470.36,4067.0,454.0538,454.0538,452.7809,453.5813,4067.0
2022-03-15 12:00:00,469.89,469.98,469.02,469.45,4320.0,453.1281,453.2149,452.2891,452.7038,4320.0
2022-03-15 12:05:00,469.29,472.1,469.29,471.94,2500.0,452.5495,455.2592,452.5495,455.1049,2500.0
2022-03-15 12:10:00,471.29,472.02,471.05,471.97,1526.0,454.4781,455.1821,454.2467,455.1339,1526.0
2022-03-15 12:15:00,471.61,471.61,470.47,471.16,947.0,454.7867,454.7867,453.6874,454.3528,947.0
2022-03-15 12:20:00,471.33,472.51,471.25,472.08,1114.0,454.5167,455.6546,454.4396,455.24,1114.0
2022-03-15 12:25:00,472.05,473.39,472.05,473.39,300.0,455.211,456.5032,455.211,456.5032,300.0
2022-03-15 12:30:00,472.88,473.45,472.64,473.16,1610.0,456.0114,456.5611,455.78,456.2814,1610.0
2022-03-15 12:35:00,473.16,474.26,472.72,472.72,1465.0,456.2814,457.3422,455.8571,455.8571,1465.0
2022-03-15 12:40:00,472.95,472.95,471.85,471.85,2480.0,456.0789,456.0789,455.0182,455.0182,2480.0
2022-03-15 12:45:00,471.74,472.81,471.54,471.54,1916.0,454.9121,455.9439,454.7192,454.7192,1916.0
2022-03-15 12:50:00,470.41,471.31,470.13,471.31,1334.0,453.6295,454.4974,453.3595,454.4974,1334.0
2022-03-15 12:55:00,470.96,471.58,470.75,471.29,1700.0,454.1599,454.7578,453.9574,454.4781,1700.0
2022-03-15 13:00:00,471.93,471.93,471.14,471.76,1000.0,455.0953,455.0953,454.3335,454.9314,1000.0
2022-03-15 13:05:00,471.21,471.74,470.37,470.37,1473.0,454.401,454.9121,453.591,453.591,1473.0
2022-03-15 13:10:00,470.6,470.6,468.95,468.98,1285.0,453.8127,453.8127,452.2216,452.2505,1285.0
2022-03-15 13:15:00,469.05,469.41,468.17,468.17,1400.0,452.318,452.6652,451.4694,451.4694,1400.0
2022-03-15 13:20:00,468.04,469.25,468.04,469.21,2283.0,451.3441,452.5109,451.3441,452.4723,2283.0
2022-03-15 13:25:00,470.12,470.12,469.97,469.97,300.0,453.3499,453.3499,453.2052,453.2052,300.0
2022-03-15 13:30:00,469.24,470.09,469.22,469.98,792.0,452.5013,453.3209,452.482,453.2149,792.0
2022-03-15 13:35:00,470.54,470.76,470.0,470.0,801.0,453.7549,453.967,453.2342,453.2342,801.0
2022-03-15 13:40:00,469.5,470.16,469.42,469.43,2424.0,452.752,453.3884,452.6748,452.6845,2424.0
2022-03-15 13:45:00,469.66,469.73,469.4,469.4,602.0,452.9063,452.9738,452.6556,452.6556,602.0
2022-03-15 13:50:00,469.31,469.79,469.31,469.79,987.0,452.5688,453.0316,452.5688,453.0316,987.0
2022-03-15 13:55:00,470.69,471.24,470.38,470.38,991.0,453.8995,454.4299,453.6006,453.6006,991.0
2022-03-15 14:00:00,470.72,471.01,469.85,469.85,1822.0,453.9285,454.2081,453.0895,453.0895,1822.0
2022-03-15 14:05:00,469.7,470.4,469.15,470.4,2301.0,452.9449,453.6199,452.4145,453.6199,2301.0
2022-03-15 14:10:00,469.63,469.9,469.28,469.42,1277.0,452.8773,453.1377,452.5398,452.6748,1277.0
2022-03-15 14:15:00,469.52,469.52,468.67,468.93,1297.0,452.7713,452.7713,451.9516,452.2023,1297.0
2022-03-15 14:20:00,468.73,468.96,467.58,468.96,1800.0,452.0095,452.2312,450.9005,452.2312,1800.0
2022-03-15 14:25:00,468.84,469.07,468.37,468.89,1700.0,452.1155,452.3373,451.6623,452.1637,1700.0
2022-03-15 14:30:00,468.22,469.34,467.93,468.99,2311.0,451.5176,452.5977,451.238,452.2602,2311.0
2022-03-15 14:35:00,469.21,469.21,468.46,469.1,8700.0,452.4723,452.4723,451.7491,452.3663,8700.0
2022-03-15 14:40:00,469.17,470.18,468.95,469.0,3209.0,452.4338,453.4077,452.2216,452.2698,3209.0
2022-03-15 14:45:00,469.39,469.95,468.8,468.94,4311.0,452.6459,453.1859,452.077,452.212,4311.0
2022-03-15 14:50:00,468.95,469.76,468.94,469.42,2047.0,452.2216,453.0027,452.212,452.6748,2047.0
2022-03-15 14:55:00,469.63,469.84,468.75,469.36,4680.0,452.8773,453.0799,452.0287,452.617,4680.0
2022-03-15 15:00:00,469.35,469.35,468.28,468.97,7445.0,452.6073,452.6073,451.5755,452.2409,7445.0
2022-03-15 15:05:00,469.13,469.9,469.09,469.09,1963.0,452.3952,453.1377,452.3566,452.3566,1963.0
2022-03-15 15:10:00,469.92,470.64,469.67,469.68,1800.0,453.157,453.8513,452.9159,452.9256,1800.0
2022-03-15 15:15:00,469.93,471.02,469.89,470.98,957.0,453.1666,454.2178,453.1281,454.1792,957.0
2022-03-15 15:20:00,471.75,472.1,471.36,471.54,2224.0,454.9217,455.2592,454.5456,454.7192,2224.0
2022-03-15 15:25:00,471.85,471.9,471.51,471.7,2640.0,455.0182,455.0664,454.6903,454.8735,2640.0
2022-03-15 15:30:00,471.86,473.49,471.86,472.25,2621.0,455.0278,456.5997,455.0278,455.4039,2621.0
2022-03-15 15:35:00,471.78,471.96,471.16,471.59,2800.0,454.9507,455.1242,454.3528,454.7674,2800.0
2022-03-15 15:40:00,471.71,471.81,470.44,470.91,4482.0,454.8832,454.9796,453.6585,454.1117,4482.0
2022-03-15 15:45:00,471.08,471.27,469.67,471.05,7727.0,454.2756,454.4588,452.9159,454.2467,7727.0
2022-03-15 15:50:00,471.24,472.37,471.06,471.06,7507.0,454.4299,455.5196,454.2563,454.2563,7507.0
2022-03-15 15:55:00,471.02,471.69,470.16,471.69,25487.0,454.2178,454.8639,453.3884,454.8639,25487.0
2022-03-16 09:30:00,479.68,480.47,479.52,480.23,3561.0,462.5688,463.3307,462.4146,463.0992,3561.0
2022-03-16 09:35:00,482.54,484.51,482.54,484.51,800.0,465.3268,467.2265,465.3268,467.2265,800.0
2022-03-16 09:40:00,484.73,486.28,484.73,486.22,1334.0,467.4387,468.9334,467.4387,468.8756,1334.0
2022-03-16 09:45:00,486.23,489.57,486.2,489.57,2610.0,468.8852,472.106,468.8563,472.106,2610.0
2022-03-16 09:50:00,489.96,490.73,486.95,486.95,2353.0,472.4821,473.2247,469.5795,469.5795,2353.0
2022-03-16 09:55:00,487.58,489.14,487.09,488.8,3567.0,470.187,471.6914,469.7145,471.3635,3567.0
2022-03-16 10:00:00,489.61,489.76,487.05,487.05,1226.0,472.1446,472.2893,469.6759,469.6759,1226.0
2022-03-16 10:05:00,487.43,488.45,487.43,487.43,501.0,470.0424,471.026,470.0424,470.0424,501.0
2022-03-16 10:10:00,489.2,490.0,489.02,490.0,2427.0,471.7492,472.5207,471.5757,472.5207,2427.0
2022-03-16 10:15:00,490.2,493.6,490.2,492.84,1775.0,472.7136,475.9923,472.7136,475.2594,1775.0
2022-03-16 10:20:00,491.98,492.12,491.39,491.5,1367.0,474.4301,474.5651,473.8611,473.9672,1367.0
2022-03-16 10:25:00,491.89,492.31,490.62,490.62,1619.0,474.3433,474.7483,473.1186,473.1186,1619.0
2022-03-16 10:30:00,490.41,492.69,490.41,492.05,1159.0,472.9161,475.1148,472.9161,474.4976,1159.0
2022-03-16 10:35:00,492.36,492.36,489.49,489.7,1229.0,474.7965,474.7965,472.0289,472.2314,1229.0
2022-03-16 10:40:00,491.2,491.2,488.6,488.6,2264.0,473.6779,473.6779,471.1707,471.1707,2264.0
2022-03-16 10:45:00,489.89,489.89,488.75,488.75,832.0,472.4146,472.4146,471.3153,471.3153,832.0
2022-03-16 10:50:00,489.09,489.55,488.69,489.28,1784.0,471.6432,472.0868,471.2574,471.8264,1784.0
2022-03-16 10:55:00,489.74,489.74,488.4,489.45,2758.0,472.27,472.27,470.9778,471.9903,2758.0
2022-03-16 11:00:00,489.63,489.63,488.19,489.43,5618.0,472.1639,472.1639,470.7753,471.971,5618.0
2022-03-16 11:05:00,489.29,489.29,488.66,488.91,1890.0,471.836,471.836,471.2285,471.4696,1890.0
2022-03-16 11:10:00,489.42,489.42,488.68,488.8,800.0,471.9614,471.9614,471.2478,471.3635,800.0
2022-03-16 11:15:00,488.36,488.83,487.44,487.91,4018.0,470.9392,471.3924,470.052,470.5053,4018.0
2022-03-16 11:20:00,487.16,487.32,486.72,487.03,3249.0,469.782,469.9363,469.3577,469.6567,3249.0
2022-03-16 11:25:00,486.98,487.0,486.63,487.0,676.0,469.6084,469.6277,469.2709,469.6277,676.0
2022-03-16 11:30:00,487.19,488.02,486.81,487.55,5278.0,469.8109,470.6113,469.4445,470.1581,5278.0
2022-03-16 11:35:00,487.74,487.75,486.96,486.99,3204.0,470.3413,470.351,469.5892,469.6181,3204.0
2022-03-16 11:40:00,486.96,487.57,486.96,487.39,400.0,469.5892,470.1774,469.5892,470.0038,400.0
2022-03-16 11:45:00,487.18,487.73,486.68,487.73,1092.0,469.8013,470.3317,469.3191,470.3317,1092.0
2022-03-16 11:50:00,487.74,487.91,487.36,487.62,1321.0,470.3413,470.5053,469.9749,470.2256,1321.0
2022-03-16 11:55:00,487.05,487.24,486.96,487.24,600.0,469.6759,469.8592,469.5892,469.8592,600.0
2022-03-16 12:00:00,487.93,488.93,487.42,488.41,1368.0,470.5246,471.4889,470.0327,470.9874,1368.0
2022-03-16 12:05:00,487.96,488.47,487.95,488.47,400.0,470.5535,471.0453,470.5438,471.0453,400.0
2022-03-16 12:10:00,487.82,487.82,487.13,487.4,1012.0,470.4185,470.4185,469.7531,470.0135,1012.0
2022-03-16 12:15:00,487.38,487.64,487.16,487.38,5575.0,469.9942,470.2449,469.782,469.9942,5575.0
2022-03-16 12:20:00,487.26,487.56,486.99,487.21,2931.0,469.8785,470.1677,469.6181,469.8302,2931.0
2022-03-16 12:25:00,487.03,487.03,486.23,486.77,1273.0,469.6567,469.6567,468.8852,469.4059,1273.0
2022-03-16 12:30:00,487.0,487.4,486.48,486.64,2106.0,469.6277,470.0135,469.1263,469.2806,2106.0
2022-03-16 12:35:00,486.53,486.68,484.88,484.88,906.0,469.1745,469.3191,467.5834,467.5834,906.0
2022-03-16 12:40:00,484.92,486.13,484.92,485.75,422.0,467.6219,468.7888,467.6219,468.4223,422.0
2022-03-16 12:45:00,485.72,485.72,483.15,483.7,6949.0,468.3934,468.3934,465.9151,466.4454,6949.0
2022-03-16 12:50:00,483.76,484.43,483.52,484.13,11590.0,466.5033,467.1494,466.2719,466.8601,11590.0
2022-03-16 12:55:00,484.48,486.08,484.48,486.08,626.0,467.1976,468.7405,467.1976,468.7405,626.0
2022-03-16 13:00:00,486.33,486.88,485.98,485.98,1314.0,468.9816,469.512,468.6441,468.6441,1314.0
2022-03-16 13:05:00,486.32,486.33,483.47,483.48,1636.0,468.972,468.9816,466.2236,466.2333,1636.0
2022-03-16 13:10:00,483.11,483.11,482.89,482.89,600.0,465.8765,465.8765,465.6643,465.6643,600.0
2022-03-16 13:15:00,483.18,483.27,482.59,482.65,1474.0,465.944,466.0308,465.375,465.4329,1474.0
2022-03-16 13:20:00,482.77,483.74,482.59,483.12,1900.0,465.5486,466.484,465.375,465.8861,1900.0
2022-03-16 13:25:00,483.02,483.52,482.84,483.39,1321.0,465.7897,466.2719,465.6161,466.1465,1321.0
2022-03-16 13:30:00,483.61,484.66,483.61,484.66,914.0,466.3587,467.3712,466.3587,467.3712,914.0
2022-03-16 13:35:00,484.41,485.37,484.11,484.96,2675.0,467.1301,468.0559,466.8408,467.6605,2675.0
2022-03-16 13:40:00,485.05,485.37,484.63,484.69,1500.0,467.7473,468.0559,467.3423,467.4001,1500.0
2022-03-16 13:45:00,485.1,486.01,485.1,486.01,300.0,467.7955,468.673,467.7955,468.673,300.0
2022-03-16 13:50:00,486.17,486.4,485.75,486.4,1520.0,468.8273,469.0491,468.4223,469.0491,1520.0
2022-03-16 13:55:00,486.7,487.1,486.42,486.42,2947.0,469.3384,469.7242,469.0684,469.0684,2947.0
2022-03-16 14:00:00,485.38,485.76,482.26,483.37,3125.0,468.0655,468.432,465.0568,466.1272,3125.0
2022-03-16 14:05:00,482.75,483.07,480.51,480.51,2437.0,465.5293,465.8379,463.3692,463.3692,2437.0
2022-03-16 14:10:00,480.6,480.6,478.73,478.74,1393.0,463.456,463.456,461.6527,461.6624,1393.0
2022-03-16 14:15:00,479.13,480.98,479.13,480.73,1432.0,462.0385,463.8225,462.0385,463.5814,1432.0
2022-03-16 14:20:00,480.84,480.84,479.0,479.15,2344.0,463.6875,463.6875,461.9131,462.0578,2344.0
2022-03-16 14:25:00,479.4,480.33,479.4,479.62,1006.0,462.2988,463.1957,462.2988,462.511,1006.0
2022-03-16 14:30:00,478.53,478.53,476.63,477.64,901.0,461.4599,461.4599,459.6276,460.6016,901.0
2022-03-16 14:35:00,477.75,480.57,476.98,480.57,1302.0,460.7077,463.4271,459.9652,463.4271,1302.0
2022-03-16 14:40:00,481.92,483.52,481.59,483.52,638.0,464.7289,466.2719,464.4107,466.2719,638.0
2022-03-16 14:45:00,483.17,485.75,483.16,484.0,4404.0,465.9343,468.4223,465.9247,466.7347,4404.0
2022-03-16 14:50:00,483.32,485.34,482.23,484.27,2187.0,466.079,468.0269,465.0279,466.9951,2187.0
2022-03-16 14:55:00,484.4,486.72,484.4,484.73,2717.0,467.1205,469.3577,467.1205,467.4387,2717.0
2022-03-16 15:00:00,484.33,485.95,484.33,485.95,902.0,467.053,468.6152,467.053,468.6152,902.0
2022-03-16 15:05:00,485.91,486.51,483.69,483.69,2058.0,468.5766,469.1552,466.4358,466.4358,2058.0
2022-03-16 15:10:00,484.41,485.3,483.99,484.83,1450.0,467.1301,467.9884,466.7251,467.5351,1450.0
2022-03-16 15:15:00,484.89,487.08,484.82,486.8,2517.0,467.593,469.7049,467.5255,469.4349,2517.0
2022-03-16 15:20:00,486.68,488.12,486.68,488.12,1200.0,469.3191,470.7078,469.3191,470.7078,1200.0
2022-03-16 15:25:00,487.77,488.31,487.68,488.07,4231.0,470.3703,470.891,470.2835,470.6596,4231.0
2022-03-16 15:30:00,488.06,488.14,486.92,487.62,4620.0,470.6499,470.7271,469.5506,470.2256,4620.0
2022-03-16 15:35:00,487.37,488.5,487.36,488.15,3420.0,469.9845,471.0742,469.9749,470.7367,3420.0
2022-03-16 15:40:00,488.27,488.55,487.5,487.98,6266.0,470.8524,471.1224,470.1099,470.5728,6266.0
2022-03-16 15:45:00,488.04,490.28,487.88,490.28,5163.0,470.6306,472.7907,470.4763,472.7907,5163.0
2022-03-16 15:50:00,490.83,491.54,490.16,491.38,13232.0,473.3211,474.0058,472.675,473.8515,13232.0
2022-03-16 15:55:00,491.61,493.25,490.45,493.05,26895.0,474.0733,475.6548,472.9547,475.4619,26895.0
2022-03-17 09:30:00,487.01,488.7,485.81,488.7,2983.0,469.6374,471.2671,468.4802,471.2671,2983.0
2022-03-17 09:35:00,489.29,489.29,488.98,488.99,804.0,471.836,471.836,471.5371,471.5467,804.0
2022-03-17 09:40:00,490.42,490.42,489.13,489.13,1802.0,472.9257,472.9257,471.6817,471.6817,1802.0
2022-03-17 09:45:00,490.63,491.8,490.62,491.08,1607.0,473.1282,474.2565,473.1186,473.5622,1607.0
2022-03-17 09:50:00,492.02,492.56,490.32,491.73,1918.0,474.4687,474.9894,472.8293,474.189,1918.0
2022-03-17 09:55:00,492.83,493.94,492.81,493.94,805.0,475.2498,476.3202,475.2305,476.3202,805.0
2022-03-17 10:00:00,494.67,496.03,494.51,496.03,2463.0,477.0241,478.3356,476.8698,478.3356,2463.0
2022-03-17 10:05:00,496.82,496.83,494.75,495.26,6504.0,479.0974,479.1071,477.1013,477.5931,6504.0
2022-03-17 10:10:00,495.18,496.21,493.81,494.17,10098.0,477.5159,478.5092,476.1948,476.542,10098.0
2022-03-17 10:15:00,492.74,493.19,492.21,493.19,400.0,475.163,475.5969,474.6519,475.5969,400.0
2022-03-17 10:20:00,492.88,493.48,492.35,492.35,1117.0,475.298,475.8766,474.7869,474.7869,1117.0
2022-03-17 10:25:00,492.25,492.26,491.75,491.75,500.0,474.6904,474.7001,474.2083,474.2083,500.0
2022-03-17 10:30:00,490.42,490.93,489.91,490.78,1571.0,472.9257,473.4175,472.4339,473.2729,1571.0
2022-03-17 10:35:00,490.18,491.72,490.18,491.36,1501.0,472.6943,474.1794,472.6943,473.8322,1501.0
2022-03-17 10:40:00,492.78,492.78,491.26,492.61,1010.0,475.2015,475.2015,473.7358,475.0376,1010.0
2022-03-17 10:45:00,492.01,492.15,490.73,490.78,1445.0,474.459,474.594,473.2247,473.2729,1445.0
2022-03-17 10:50:00,491.57,491.57,489.94,489.94,1049.0,474.0347,474.0347,472.4629,472.4629,1049.0
2022-03-17 10:55:00,489.8,490.15,489.79,489.79,860.0,472.3278,472.6654,472.3182,472.3182,860.0
2022-03-17 11:00:00,489.04,489.04,488.5,488.5,741.0,471.595,471.595,471.0742,471.0742,741.0
2022-03-17 11:05:00,488.56,490.46,487.99,490.46,1512.0,471.1321,472.9643,470.5824,472.9643,1512.0
2022-03-17 11:10:00,490.96,491.01,490.05,490.05,1022.0,473.4465,473.4947,472.5689,472.5689,1022.0
2022-03-17 11:15:00,490.9,490.91,490.63,490.91,300.0,473.3886,473.3982,473.1282,473.3982,300.0
2022-03-17 11:20:00,491.32,491.81,491.11,491.81,700.0,473.7936,474.2661,473.5911,474.2661,700.0
2022-03-17 11:25:00,491.64,491.64,489.62,489.7,7719.0,474.1022,474.1022,472.1543,472.2314,7719.0
2022-03-17 11:30:00,489.87,491.02,489.45,490.77,4010.0,472.3953,473.5043,471.9903,473.2632,4010.0
2022-03-17 11:35:00,490.77,491.63,490.5,491.63,2679.0,473.2632,474.0926,473.0029,474.0926,2679.0
2022-03-17 11:40:00,491.61,491.65,491.13,491.13,1806.0,474.0733,474.1119,473.6104,473.6104,1806.0
2022-03-17 11:45:00,490.51,490.51,489.29,489.29,200.0,473.0125,473.0125,471.836,471.836,200.0
2022-03-17 11:50:00,489.47,489.97,489.46,489.97,728.0,472.0096,472.4918,472.0,472.4918,728.0
2022-03-17 11:55:00,491.05,491.19,490.05,490.05,844.0,473.5333,473.6683,472.5689,472.5689,844.0
2022-03-17 12:00:00,490.51,491.02,489.92,490.71,1025.0,473.0125,473.5043,472.4436,473.2054,1025.0
2022-03-17 12:05:00,490.26,491.12,490.26,490.6,689.0,472.7714,473.6008,472.7714,473.0993,689.0
2022-03-17 12:10:00,491.56,491.56,490.88,490.88,300.0,474.0251,474.0251,473.3693,473.3693,300.0
2022-03-17 12:15:00,490.73,491.18,490.73,490.86,425.0,473.2247,473.6586,473.2247,473.35,425.0
2022-03-17 12:20:00,491.32,492.59,491.32,492.33,1100.0,473.7936,475.0183,473.7936,474.7676,1100.0
2022-03-17 12:25:00,492.07,492.77,492.03,492.5,1303.0,474.5169,475.1919,474.4783,474.9315,1303.0
2022-03-17 12:30:00,492.24,492.53,491.81,492.53,2169.0,474.6808,474.9605,474.2661,474.9605,2169.0
2022-03-17 12:35:00,492.79,492.79,492.05,492.05,601.0,475.2112,475.2112,474.4976,474.4976,601.0
2022-03-17 12:40:00,491.61,492.56,491.47,492.56,1301.0,474.0733,474.9894,473.9383,474.9894,1301.0
2022-03-17 12:45:00,492.82,492.82,492.04,492.27,1089.0,475.2401,475.2401,474.4879,474.7097,1089.0
2022-03-17 12:50:00,492.36,492.36,492.36,492.36,100.0,474.7965,474.7965,474.7965,474.7965,100.0
2022-03-17 12:55:00,492.8,493.06,492.16,492.73,1460.0,475.2208,475.4716,474.6037,475.1533,1460.0
2022-03-17 13:00:00,492.46,492.46,492.46,492.46,100.0,474.893,474.893,474.893,474.893,100.0
2022-03-17 13:05:00,492.45,492.57,492.11,492.57,1000.0,474.8833,474.999,474.5554,474.999,1000.0
2022-03-17 13:10:00,492.84,492.95,492.19,492.2,1300.0,475.2594,475.3655,474.6326,474.6422,1300.0
2022-03-17 13:15:00,491.91,492.17,491.9,492.17,800.0,474.3626,474.6133,474.3529,474.6133,800.0
2022-03-17 13:20:00,492.86,493.28,492.84,492.89,3601.0,475.2787,475.6837,475.2594,475.3076,3601.0
2022-03-17 13:25:00,492.96,493.45,492.44,493.06,3816.0,475.3751,475.8476,474.8737,475.4716,3816.0
2022-03-17 13:30:00,493.98,493.98,493.98,493.98,101.0,476.3587,476.3587,476.3587,476.3587,101.0
2022-03-17 13:35:00,494.12,494.12,493.7,493.91,400.0,476.4937,476.4937,476.0887,476.2912,400.0
2022-03-17 13:40:00,494.47,494.57,493.56,493.7,3893.0,476.8313,476.9277,475.9537,476.0887,3893.0
2022-03-17 13:45:00,493.93,494.25,493.73,493.91,6214.0,476.3105,476.6191,476.1177,476.2912,6214.0
2022-03-17 13:50:00,494.69,495.32,494.62,495.0,1634.0,477.0434,477.6509,476.9759,477.3423,1634.0
2022-03-17 13:55:00,495.08,495.26,494.57,494.77,4284.0,477.4195,477.5931,476.9277,477.1206,4284.0
2022-03-17 14:00:00,494.94,495.04,494.48,494.48,500.0,477.2845,477.3809,476.8409,476.8409,500.0
2022-03-17 14:05:00,494.97,495.08,494.67,494.67,600.0,477.3134,477.4195,477.0241,477.0241,600.0
2022-03-17 14:10:00,494.71,494.71,492.32,492.79,8429.0,477.0627,477.0627,474.758,475.2112,8429.0
2022-03-17 14:15:00,493.2,493.33,493.1,493.16,1421.0,475.6066,475.7319,475.5101,475.568,1421.0
2022-03-17 14:20:00,493.4,493.5,492.91,492.95,4496.0,475.7994,475.8959,475.3269,475.3655,4496.0
2022-03-17 14:25:00,492.9,492.9,492.44,492.86,1100.0,475.3173,475.3173,474.8737,475.2787,1100.0
2022-03-17 14:30:00,492.84,493.5,492.69,493.5,2893.0,475.2594,475.8959,475.1148,475.8959,2893.0
2022-03-17 14:35:00,493.92,493.92,493.2,493.37,1200.0,476.3009,476.3009,475.6066,475.7705,1200.0
2022-03-17 14:40:00,493.19,493.75,493.1,493.75,1100.0,475.5969,476.1369,475.5101,476.1369,1100.0
2022-03-17 14:45:00,494.3,494.34,493.69,493.96,2775.0,476.6673,476.7059,476.0791,476.3394,2775.0
2022-03-17 14:50:00,493.87,494.03,493.87,494.03,300.0,476.2527,476.407,476.2527,476.407,300.0
2022-03-17 14:55:00,494.12,494.89,493.77,494.89,1000.0,476.4937,477.2363,476.1562,477.2363,1000.0
2022-03-17 15:00:00,494.44,495.05,494.27,495.03,2305.0,476.8023,477.3906,476.6384,477.3713,2305.0
2022-03-17 15:05:00,494.75,494.75,494.09,494.3,1905.0,477.1013,477.1013,476.4648,476.6673,1905.0
2022-03-17 15:10:00,493.03,493.31,492.74,493.06,1682.0,475.4426,475.7126,475.163,475.4716,1682.0
2022-03-17 15:15:00,493.36,493.62,492.98,493.62,541.0,475.7609,476.0116,475.3944,476.0116,541.0
2022-03-17 15:20:00,493.66,493.87,493.29,493.43,1600.0,476.0502,476.2527,475.6933,475.8284,1600.0
2022-03-17 15:25:00,493.84,494.48,493.84,494.48,700.0,476.2237,476.8409,476.2237,476.8409,700.0
2022-03-17 15:30:00,494.37,494.82,494.23,494.41,1441.0,476.7348,477.1688,476.5998,476.7734,1441.0
2022-03-17 15:35:00,494.77,494.97,494.01,494.3,3363.0,477.1206,477.3134,476.3877,476.6673,3363.0
2022-03-17 15:40:00,494.52,495.97,494.4,495.97,2505.0,476.8795,478.2777,476.7638,478.2777,2505.0
2022-03-17 15:45:00,496.0,496.82,495.62,496.38,2950.0,478.3067,479.0974,477.9402,478.6731,2950.0
2022-03-17 15:50:00,496.39,497.04,495.46,496.82,5512.0,478.6828,479.3096,477.7859,479.0974,5512.0
2022-03-17 15:55:00,497.04,498.45,496.69,498.43,28636.0,479.3096,480.6693,478.9721,480.65,28636.0
2022-03-18 09:30:00,500.48,500.48,498.81,500.32,67694.0,482.6269,482.6269,481.0164,482.4726,67694.0
2022-03-18 09:35:00,500.98,504.57,500.95,502.57,604.0,483.109,486.571,483.0801,484.6423,604.0
2022-03-18 09:40:00,501.61,501.61,501.61,501.61,100.0,483.7166,483.7166,483.7166,483.7166,100.0
2022-03-18 09:45:00,503.63,506.43,502.74,506.43,1231.0,485.6645,488.3646,484.8062,488.3646,1231.0
2022-03-18 09:50:00,506.34,507.8,505.84,507.74,3371.0,488.2778,489.6857,487.7957,489.6279,3371.0
2022-03-18 09:55:00,507.05,508.22,506.93,508.22,1538.0,488.9625,490.0908,488.8468,490.0908,1538.0
2022-03-18 10:00:00,508.72,510.0,508.64,509.66,1321.0,490.5729,491.8073,490.4958,491.4794,1321.0
2022-03-18 10:05:00,509.42,509.87,508.95,509.81,1941.0,491.248,491.6819,490.7947,491.624,1941.0
2022-03-18 10:10:00,510.2,511.69,509.42,509.51,2277.0,492.0001,493.437,491.248,491.3347,2277.0
2022-03-18 10:15:00,508.77,508.77,507.35,507.36,515.0,490.6211,490.6211,489.2518,489.2614,515.0
2022-03-18 10:20:00,507.59,508.38,507.29,507.53,2212.0,489.4832,490.2451,489.1939,489.4254,2212.0
2022-03-18 10:25:00,507.2,507.94,505.82,506.96,1192.0,489.1072,489.8208,487.7764,488.8757,1192.0
2022-03-18 10:30:00,506.68,507.51,506.15,506.15,1967.0,488.6057,489.4061,488.0946,488.0946,1967.0
2022-03-18 10:35:00,503.19,503.19,503.19,503.19,100.0,485.2402,485.2402,485.2402,485.2402,100.0
2022-03-18 10:40:00,503.1,504.65,503.09,504.65,1651.0,485.1534,486.6481,485.1438,486.6481,1651.0
2022-03-18 10:45:00,504.8,506.14,504.75,506.14,1913.0,486.7928,488.085,486.7445,488.085,1913.0
2022-03-18 10:50:00,504.65,505.49,504.65,505.49,400.0,486.6481,487.4582,486.6481,487.4582,400.0
2022-03-18 10:55:00,506.44,506.44,506.0,506.0,544.0,488.3743,488.3743,487.95,487.95,544.0
2022-03-18 11:00:00,506.65,507.29,505.65,506.77,3936.0,488.5768,489.1939,487.6124,488.6925,3936.0
2022-03-18 11:05:00,506.94,508.65,506.84,507.52,1000.0,488.8564,490.5054,488.76,489.4157,1000.0
2022-03-18 11:10:00,507.29,508.32,507.29,507.85,501.0,489.1939,490.1872,489.1939,489.734,501.0
2022-03-18 11:15:00,507.42,507.54,507.1,507.51,883.0,489.3193,489.435,489.0107,489.4061,883.0
2022-03-18 11:20:00,507.81,507.81,506.67,507.02,1000.0,489.6954,489.6954,488.5961,488.9336,1000.0
2022-03-18 11:25:00,507.07,507.5,506.44,507.24,2342.0,488.9818,489.3964,488.3743,489.1457,2342.0
2022-03-18 11:30:00,507.24,507.99,507.06,507.74,2204.0,489.1457,489.869,488.9721,489.6279,2204.0
2022-03-18 11:35:00,507.75,508.44,507.73,508.34,1795.0,489.6375,490.3029,489.6182,490.2065,1795.0
2022-03-18 11:40:00,508.31,508.31,507.59,507.6,500.0,490.1776,490.1776,489.4832,489.4929,500.0
2022-03-18 11:45:00,507.6,507.61,506.89,506.89,300.0,489.4929,489.5025,488.8082,488.8082,300.0
2022-03-18 11:50:00,506.97,507.5,505.89,505.89,900.0,488.8854,489.3964,487.8439,487.8439,900.0
2022-03-18 11:55:00,506.36,506.54,506.24,506.28,2258.0,488.2971,488.4707,488.1814,488.22,2258.0
2022-03-18 12:00:00,506.95,506.95,506.38,506.38,500.0,488.8661,488.8661,488.3164,488.3164,500.0
2022-03-18 12:05:00,506.78,507.75,506.38,507.75,1800.0,488.7021,489.6375,488.3164,489.6375,1800.0
2022-03-18 12:10:00,508.12,508.68,508.11,508.52,706.0,489.9943,490.5344,489.9847,490.3801,706.0
2022-03-18 12:15:00,508.99,509.7,508.99,509.7,801.0,490.8333,491.518,490.8333,491.518,801.0
2022-03-18 12:20:00,509.8,510.47,509.04,510.47,2273.0,491.6144,492.2605,490.8815,492.2605,2273.0
2022-03-18 12:25:00,510.56,510.82,510.32,510.78,1700.0,492.3473,492.598,492.1159,492.5594,1700.0
2022-03-18 12:30:00,511.04,511.19,510.42,511.19,1330.0,492.8102,492.9548,492.2123,492.9548,1330.0
2022-03-18 12:35:00,511.46,511.7,511.1,511.1,1200.0,493.2152,493.4466,492.868,492.868,1200.0
2022-03-18 12:40:00,511.83,512.23,511.24,511.24,1309.0,493.572,493.9577,493.003,493.003,1309.0
2022-03-18 12:45:00,511.45,511.8,510.9,510.9,800.0,493.2055,493.5431,492.6752,492.6752,800.0
2022-03-18 12:50:00,511.67,512.52,511.55,512.52,1699.0,493.4177,494.2374,493.302,494.2374,1699.0
2022-03-18 12:55:00,512.54,512.56,512.23,512.25,700.0,494.2567,494.2759,493.9577,493.977,700.0
2022-03-18 13:00:00,512.3,513.32,512.3,512.75,1431.0,494.0252,495.0088,494.0252,494.4592,1431.0
2022-03-18 13:05:00,511.91,513.73,511.91,512.5,1661.0,493.6491,495.4042,493.6491,494.2181,1661.0
2022-03-18 13:10:00,512.75,513.52,512.73,513.26,2098.0,494.4592,495.2017,494.4399,494.951,2098.0
2022-03-18 13:15:00,513.07,513.25,512.77,512.77,1005.0,494.7678,494.9413,494.4785,494.4785,1005.0
2022-03-18 13:20:00,513.33,513.66,513.25,513.66,1100.0,495.0185,495.3367,494.9413,495.3367,1100.0
2022-03-18 13:25:00,513.72,513.9,513.3,513.75,1521.0,495.3946,495.5681,494.9896,495.4235,1521.0
2022-03-18 13:30:00,514.0,515.58,513.97,515.58,2198.0,495.6646,497.1882,495.6357,497.1882,2198.0
2022-03-18 13:35:00,515.6,515.78,515.19,515.59,1155.0,497.2075,497.3811,496.8121,497.1979,1155.0
2022-03-18 13:40:00,515.65,515.66,515.24,515.24,1673.0,497.2557,497.2654,496.8603,496.8603,1673.0
2022-03-18 13:45:00,514.98,515.71,514.92,515.44,1595.0,496.6096,497.3136,496.5518,497.0532,1595.0
2022-03-18 13:50:00,515.74,515.74,515.5,515.5,400.0,497.3425,497.3425,497.1111,497.1111,400.0
2022-03-18 13:55:00,515.17,515.47,514.92,515.21,2407.0,496.7928,497.0821,496.5518,496.8314,2407.0
2022-03-18 14:00:00,515.48,516.9,515.28,516.52,3319.0,497.0918,498.4611,496.8989,498.0947,3319.0
2022-03-18 14:05:00,516.28,516.6,515.9,516.11,4127.0,497.8632,498.1718,497.4968,497.6993,4127.0
2022-03-18 14:10:00,516.25,517.28,516.02,517.27,2661.0,497.8343,498.8276,497.6125,498.8179,2661.0
2022-03-18 14:15:00,516.68,517.66,516.67,516.77,2504.0,498.249,499.194,498.2393,498.3358,2504.0
2022-03-18 14:20:00,516.71,517.2,516.64,517.12,3917.0,498.2779,498.7504,498.2104,498.6733,3917.0
2022-03-18 14:25:00,517.35,517.55,516.49,516.49,3175.0,498.8951,499.0879,498.0658,498.0658,3175.0
2022-03-18 14:30:00,516.87,516.92,516.04,516.76,1842.0,498.4322,498.4804,497.6318,498.3261,1842.0
2022-03-18 14:35:00,516.86,517.61,516.86,517.4,1083.0,498.4226,499.1458,498.4226,498.9433,1083.0
2022-03-18 14:40:00,517.17,517.5,515.69,516.23,3882.0,498.7215,499.0397,497.2943,497.815,3882.0
2022-03-18 14:45:00,516.33,517.05,516.11,517.05,2523.0,497.9115,498.6058,497.6993,498.6058,2523.0
2022-03-18 14:50:00,517.3,517.37,516.67,516.81,3318.0,498.8469,498.9144,498.2393,498.3743,3318.0
2022-03-18 14:55:00,516.67,517.01,516.51,516.67,3172.0,498.2393,498.5672,498.085,498.2393,3172.0
2022-03-18 15:00:00,516.66,517.47,516.35,517.47,6800.0,498.2297,499.0108,497.9308,499.0108,6800.0
2022-03-18 15:05:00,517.28,517.49,516.85,517.23,2637.0,498.8276,499.0301,498.4129,498.7794,2637.0
2022-03-18 15:10:00,517.68,518.05,517.34,517.98,3068.0,499.2133,499.5701,498.8854,499.5026,3068.0
2022-03-18 15:15:00,517.95,518.21,517.93,517.93,1569.0,499.4737,499.7244,499.4544,499.4544,1569.0
2022-03-18 15:20:00,518.32,518.86,517.99,518.86,3300.0,499.8305,500.3512,499.5123,500.3512,3300.0
2022-03-18 15:25:00,518.82,519.47,518.82,519.42,4801.0,500.3126,500.9395,500.3126,500.8912,4801.0
2022-03-18 15:30:00,519.57,520.82,519.42,520.39,4965.0,501.0359,502.2413,500.8912,501.8266,4965.0
2022-03-18 15:35:00,520.76,520.96,518.79,518.79,9407.0,502.1834,502.3763,500.2837,500.2837,9407.0
2022-03-18 15:40:00,518.97,520.62,518.8,520.29,6359.0,500.4573,502.0484,500.2934,501.7302,6359.0
2022-03-18 15:45:00,520.24,520.76,519.92,520.54,10573.0,501.682,502.1834,501.3734,501.9713,10573.0
2022-03-18 15:50:00,520.71,522.74,520.0,520.68,17984.0,502.1352,504.0928,501.4505,502.1063,17984.0
2022-03-18 15:55:00,521.1,521.5,520.16,520.24,35201.0,502.5113,502.897,501.6048,501.682,35201.0
2022-03-21 09:30:00,513.89,519.99,513.56,513.56,6639.0,495.5585,501.4409,495.2403,495.2403,6639.0
2022-03-21 09:35:00,514.35,514.35,510.34,511.24,4332.0,496.0021,496.0021,492.1351,493.003,4332.0
2022-03-21 09:40:00,512.19,513.55,511.12,511.12,2819.0,493.9191,495.2306,492.8873,492.8873,2819.0
2022-03-21 09:45:00,511.43,513.14,511.43,512.06,1833.0,493.1863,494.8353,493.1863,493.7938,1833.0
2022-03-21 09:50:00,512.56,512.56,509.82,510.5,1893.0,494.2759,494.2759,491.6337,492.2894,1893.0
2022-03-21 09:55:00,510.0,511.13,509.29,509.29,1750.0,491.8073,492.897,491.1226,491.1226,1750.0
2022-03-21 10:00:00,508.72,509.84,508.08,509.02,2239.0,490.5729,491.653,489.9558,490.8622,2239.0
2022-03-21 10:05:00,507.8,507.84,506.62,507.27,827.0,489.6857,489.7243,488.5478,489.1747,827.0
2022-03-21 10:10:00,507.31,507.31,506.53,506.67,2440.0,489.2132,489.2132,488.4611,488.5961,2440.0
2022-03-21 10:15:00,507.02,507.31,506.0,506.0,2863.0,488.9336,489.2132,487.95,487.95,2863.0
2022-03-21 10:20:00,506.12,506.12,503.56,504.11,3008.0,488.0657,488.0657,485.597,486.1274,3008.0
2022-03-21 10:25:00,504.36,504.36,502.54,502.69,1154.0,486.3685,486.3685,484.6134,484.758,1154.0
2022-03-21 10:30:00,502.03,503.68,502.03,503.68,1000.0,484.1216,485.7127,484.1216,485.7127,1000.0
2022-03-21 10:35:00,502.77,503.49,502.56,502.96,1000.0,484.8352,485.5295,484.6327,485.0184,1000.0
2022-03-21 10:40:00,504.14,504.6,503.37,503.38,1477.0,486.1563,486.5999,485.4138,485.4234,1477.0
2022-03-21 10:45:00,503.3,505.14,503.29,504.04,3019.0,485.3463,487.1206,485.3366,486.0599,3019.0
2022-03-21 10:50:00,505.08,505.44,504.89,505.38,1013.0,487.0628,487.4099,486.8796,487.3521,1013.0
2022-03-21 10:55:00,506.11,506.66,506.1,506.6,2543.0,488.056,488.5864,488.0464,488.5286,2543.0
2022-03-21 11:00:00,506.86,508.29,506.86,507.2,600.0,488.7793,490.1583,488.7793,489.1072,600.0
2022-03-21 11:05:00,507.21,507.21,505.3,505.3,1800.0,489.1168,489.1168,487.2749,487.2749,1800.0
2022-03-21 11:10:00,505.12,506.92,505.12,506.35,799.0,487.1013,488.8371,487.1013,488.2875,799.0
2022-03-21 11:15:00,506.2,508.38,506.16,507.6,3614.0,488.1428,490.2451,488.1043,489.4929,3614.0
2022-03-21 11:20:00,508.2,509.52,508.2,508.89,2124.0,490.0715,491.3444,490.0715,490.7369,2124.0
2022-03-21 11:25:00,509.84,510.54,509.84,510.54,420.0,491.653,492.328,491.653,492.328,420.0
2022-03-21 11:30:00,510.82,510.85,509.69,509.83,3700.0,492.598,492.6269,491.5083,491.6433,3700.0
2022-03-21 11:35:00,509.37,510.65,509.14,510.65,1200.0,491.1997,492.4341,490.9779,492.4341,1200.0
2022-03-21 11:40:00,510.67,511.45,510.26,510.99,3273.0,492.4534,493.2055,492.058,492.762,3273.0
2022-03-21 11:45:00,510.87,510.87,510.23,510.47,520.0,492.6462,492.6462,492.0291,492.2605,520.0
2022-03-21 11:50:00,510.65,512.76,510.65,512.59,1100.0,492.4341,494.4688,492.4341,494.3049,1100.0
2022-03-21 11:55:00,512.45,513.65,511.9,513.62,1321.0,494.1699,495.3271,493.6395,495.2981,1321.0
2022-03-21 12:00:00,512.44,512.44,511.5,511.5,831.0,494.1602,494.1602,493.2538,493.2538,831.0
2022-03-21 12:05:00,511.47,511.92,510.79,511.92,400.0,493.2248,493.6588,492.5691,493.6588,400.0
2022-03-21 12:10:00,511.15,511.16,511.05,511.16,300.0,492.9162,492.9259,492.8198,492.9259,300.0
2022-03-21 12:15:00,511.21,511.21,511.21,511.21,300.0,492.9741,492.9741,492.9741,492.9741,300.0
2022-03-21 12:20:00,512.13,512.7,511.79,512.55,1100.0,493.8613,494.411,493.5334,494.2663,1100.0
2022-03-21 12:25:00,512.69,512.8,511.6,512.45,800.0,494.4013,494.5074,493.3502,494.1699,800.0
2022-03-21 12:30:00,511.34,511.34,508.65,508.65,600.0,493.0995,493.0995,490.5054,490.5054,600.0
2022-03-21 12:35:00,507.31,508.53,507.31,508.53,700.0,489.2132,490.3897,489.2132,490.3897,700.0
2022-03-21 12:40:00,508.94,509.31,508.88,509.23,1950.0,490.7851,491.1419,490.7272,491.0647,1950.0
2022-03-21 12:45:00,509.47,509.47,509.47,509.47,100.0,491.2962,491.2962,491.2962,491.2962,100.0
2022-03-21 12:50:00,510.67,510.82,509.59,510.13,2408.0,492.4534,492.598,491.4119,491.9326,2408.0
2022-03-21 12:55:00,508.94,509.13,508.05,508.05,700.0,490.7851,490.9683,489.9268,489.9268,700.0
2022-03-21 13:00:00,507.95,509.03,507.95,508.17,1483.0,489.8304,490.8719,489.8304,490.0425,1483.0
2022-03-21 13:05:00,508.02,509.39,508.01,508.57,866.0,489.8979,491.219,489.8883,490.4283,866.0
2022-03-21 13:10:00,507.96,507.96,507.48,507.51,692.0,489.84,489.84,489.3772,489.4061,692.0
2022-03-21 13:15:00,506.93,507.12,506.2,506.2,970.0,488.8468,489.03,488.1428,488.1428,970.0
2022-03-21 13:20:00,505.2,505.88,505.02,505.88,646.0,487.1785,487.8342,487.0049,487.8342,646.0
2022-03-21 13:25:00,505.78,505.78,505.78,505.78,100.0,487.7378,487.7378,487.7378,487.7378,100.0
2022-03-21 13:30:00,505.29,506.66,505.05,506.66,1308.0,487.2653,488.5864,487.0338,488.5864,1308.0
2022-03-21 13:35:00,506.02,507.47,505.96,507.47,300.0,487.9692,489.3675,487.9114,489.3675,300.0
2022-03-21 13:40:00,506.67,506.71,505.19,505.61,1120.0,488.5961,488.6346,487.1689,487.5739,1120.0
2022-03-21 13:45:00,505.26,506.4,505.26,505.65,2090.0,487.2364,488.3357,487.2364,487.6124,2090.0
2022-03-21 13:50:00,506.41,506.8,505.77,506.74,1527.0,488.3453,488.7214,487.7282,488.6636,1527.0
2022-03-21 13:55:00,506.01,506.52,505.89,506.51,1156.0,487.9596,488.4514,487.8439,488.4418,1156.0
2022-03-21 14:00:00,507.17,507.51,506.44,506.44,801.0,489.0782,489.4061,488.3743,488.3743,801.0
2022-03-21 14:05:00,505.95,506.23,505.61,505.85,1036.0,487.9017,488.1718,487.5739,487.8053,1036.0
2022-03-21 14:10:00,506.17,506.17,505.24,505.24,600.0,488.1139,488.1139,487.2171,487.2171,600.0
2022-03-21 14:15:00,505.58,506.53,505.57,506.44,9316.0,487.5449,488.4611,487.5353,488.3743,9316.0
2022-03-21 14:20:00,508.68,508.71,508.04,508.71,500.0,490.5344,490.5633,489.9172,490.5633,500.0
2022-03-21 14:25:00,508.49,508.71,508.45,508.45,300.0,490.3511,490.5633,490.3126,490.3126,300.0
2022-03-21 14:30:00,508.62,508.66,507.52,507.52,600.0,490.4765,490.5151,489.4157,489.4157,600.0
2022-03-21 14:35:00,507.78,508.02,506.9,506.9,2023.0,489.6665,489.8979,488.8179,488.8179,2023.0
2022-03-21 14:40:00,506.78,507.55,506.77,507.0,1715.0,488.7021,489.4447,488.6925,488.9143,1715.0
2022-03-21 14:45:00,507.52,507.78,506.47,506.47,702.0,489.4157,489.6665,488.4032,488.4032,702.0
2022-03-21 14:50:00,505.79,506.34,505.72,506.12,505.0,487.7474,488.2778,487.6799,488.0657,505.0
2022-03-21 14:55:00,505.56,505.74,504.2,504.31,952.0,487.5257,487.6992,486.2142,486.3202,952.0
2022-03-21 15:00:00,504.17,504.36,503.88,504.36,1020.0,486.1852,486.3685,485.9056,486.3685,1020.0
2022-03-21 15:05:00,504.38,505.01,503.86,504.38,2997.0,486.3877,486.9953,485.8863,486.3877,2997.0
2022-03-21 15:10:00,505.4,506.11,505.08,506.11,3598.0,487.3714,488.056,487.0628,488.056,3598.0
2022-03-21 15:15:00,506.55,506.55,505.11,505.2,2758.0,488.4803,488.4803,487.0917,487.1785,2758.0
2022-03-21 15:20:00,505.1,505.33,504.73,505.22,2546.0,487.0821,487.3039,486.7253,487.1978,2546.0
2022-03-21 15:25:00,505.61,506.41,505.61,506.16,3534.0,487.5739,488.3453,487.5739,488.1043,3534.0
2022-03-21 15:30:00,506.5,507.68,506.27,506.33,2506.0,488.4321,489.57,488.2103,488.2682,2506.0
2022-03-21 15:35:00,506.5,507.01,505.85,505.85,4353.0,488.4321,488.9239,487.8053,487.8053,4353.0
2022-03-21 15:40:00,505.73,506.39,505.34,505.35,4125.0,487.6896,488.326,487.3135,487.3231,4125.0
2022-03-21 15:45:00,505.15,505.77,503.83,503.88,4266.0,487.1303,487.7282,485.8574,485.9056,4266.0
2022-03-21 15:50:00,504.08,506.76,504.07,506.33,7103.0,486.0984,488.6828,486.0888,488.2682,7103.0
2022-03-21 15:55:00,506.16,507.63,506.16,506.85,22794.0,488.1043,489.5218,488.1043,488.7696,22794.0
2022-03-22 09:30:00,512.29,514.92,511.39,511.39,10380.0,494.0156,496.5518,493.1477,493.1477,10380.0
2022-03-22 09:35:00,511.39,511.39,511.39,511.39,0.0,493.1477,493.1477,493.1477,493.1477,0.0
2022-03-22 09:40:00,511.54,514.32,511.54,511.67,1550.0,493.2923,495.9732,493.2923,493.4177,1550.0
2022-03-22 09:45:00,510.9,510.9,505.16,507.35,2965.0,492.6752,492.6752,487.1399,489.2518,2965.0
2022-03-22 09:50:00,506.42,507.08,503.82,507.08,3640.0,488.355,488.9914,485.8477,488.9914,3640.0
2022-03-22 09:55:00,508.88,509.99,507.89,508.43,1766.0,490.7272,491.7976,489.7725,490.2933,1766.0
2022-03-22 10:00:00,509.51,512.0,509.16,511.33,4224.0,491.3347,493.7359,490.9972,493.0898,4224.0
2022-03-22 10:05:00,512.0,512.0,510.29,510.3,2817.0,493.7359,493.7359,492.0869,492.0966,2817.0
2022-03-22 10:10:00,511.0,512.4,509.53,512.4,1892.0,492.7716,494.1217,491.354,494.1217,1892.0
2022-03-22 10:15:00,511.27,511.27,510.03,510.03,1200.0,493.032,493.032,491.8362,491.8362,1200.0
2022-03-22 10:20:00,510.35,511.7,510.06,511.57,2314.0,492.1448,493.4466,491.8651,493.3213,2314.0
2022-03-22 10:25:00,512.0,512.3,510.67,510.69,1124.0,493.7359,494.0252,492.4534,492.4727,1124.0
2022-03-22 10:30:00,511.21,513.47,510.68,513.47,5717.0,492.9741,495.1535,492.463,495.1535,5717.0
2022-03-22 10:35:00,512.74,512.74,510.51,510.51,1272.0,494.4495,494.4495,492.2991,492.2991,1272.0
2022-03-22 10:40:00,510.56,511.77,510.0,511.76,2602.0,492.3473,493.5141,491.8073,493.5045,2602.0
2022-03-22 10:45:00,510.89,511.13,510.0,511.06,612.0,492.6655,492.897,491.8073,492.8295,612.0
2022-03-22 10:50:00,511.27,511.46,510.5,510.59,3645.0,493.032,493.2152,492.2894,492.3762,3645.0
2022-03-22 10:55:00,510.71,511.7,510.41,510.9,6304.0,492.4919,493.4466,492.2026,492.6752,6304.0
2022-03-22 11:00:00,511.22,511.22,510.19,510.27,1815.0,492.9837,492.9837,491.9905,492.0676,1815.0
2022-03-22 11:05:00,510.27,510.61,510.19,510.6,1002.0,492.0676,492.3955,491.9905,492.3859,1002.0
2022-03-22 11:10:00,510.92,511.65,510.3,510.86,4088.0,492.6945,493.3984,492.0966,492.6366,4088.0
2022-03-22 11:15:00,510.82,511.46,510.82,511.13,1300.0,492.598,493.2152,492.598,492.897,1300.0
2022-03-22 11:20:00,510.71,511.33,510.22,511.31,2353.0,492.4919,493.0898,492.0194,493.0705,2353.0
2022-03-22 11:25:00,511.3,511.66,510.85,511.66,6895.0,493.0609,493.4081,492.6269,493.4081,6895.0
2022-03-22 11:30:00,511.43,511.78,510.8,510.8,1490.0,493.1863,493.5238,492.5787,492.5787,1490.0
2022-03-22 11:35:00,510.08,510.61,509.11,510.61,1856.0,491.8844,492.3955,490.949,492.3955,1856.0
2022-03-22 11:40:00,511.6,511.63,510.34,511.27,1237.0,493.3502,493.3791,492.1351,493.032,1237.0
2022-03-22 11:45:00,510.5,510.52,509.7,509.7,800.0,492.2894,492.3087,491.518,491.518,800.0
2022-03-22 11:50:00,509.29,510.28,509.17,509.38,1300.0,491.1226,492.0773,491.0069,491.2094,1300.0
2022-03-22 11:55:00,509.44,510.61,509.43,510.03,1914.0,491.2672,492.3955,491.2576,491.8362,1914.0
2022-03-22 12:00:00,509.97,510.61,509.73,509.77,1797.0,491.7783,492.3955,491.5469,491.5855,1797.0
2022-03-22 12:05:00,509.7,511.93,509.7,510.87,1667.0,491.518,493.6684,491.518,492.6462,1667.0
2022-03-22 12:10:00,510.58,510.78,510.28,510.75,800.0,492.3666,492.5594,492.0773,492.5305,800.0
2022-03-22 12:15:00,510.58,511.52,510.58,511.52,700.0,492.3666,493.273,492.3666,493.273,700.0
2022-03-22 12:20:00,511.19,511.19,510.31,510.31,1222.0,492.9548,492.9548,492.1062,492.1062,1222.0
2022-03-22 12:25:00,510.99,510.99,510.07,510.5,500.0,492.762,492.762,491.8748,492.2894,500.0
2022-03-22 12:30:00,510.19,510.19,509.0,509.56,1411.0,491.9905,491.9905,490.8429,491.383,1411.0
2022-03-22 12:35:00,509.55,510.54,509.55,510.32,706.0,491.3733,492.328,491.3733,492.1159,706.0
2022-03-22 12:40:00,510.46,510.46,509.28,510.1,1710.0,492.2509,492.2509,491.113,491.9037,1710.0
2022-03-22 12:45:00,510.26,510.26,509.56,509.73,507.0,492.058,492.058,491.383,491.5469,507.0
2022-03-22 12:50:00,510.22,510.53,509.76,509.76,1006.0,492.0194,492.3184,491.5758,491.5758,1006.0
2022-03-22 12:55:00,510.24,510.24,509.65,509.85,1201.0,492.0387,492.0387,491.4698,491.6626,1201.0
2022-03-22 13:00:00,510.0,510.76,510.0,510.76,1000.0,491.8073,492.5402,491.8073,492.5402,1000.0
2022-03-22 13:05:00,511.12,511.12,510.52,510.96,1300.0,492.8873,492.8873,492.3087,492.733,1300.0
2022-03-22 13:10:00,510.96,510.96,510.29,510.7,919.0,492.733,492.733,492.0869,492.4823,919.0
2022-03-22 13:15:00,510.58,510.9,510.12,510.31,1491.0,492.3666,492.6752,491.923,492.1062,1491.0
2022-03-22 13:20:00,510.02,510.02,509.33,509.4,710.0,491.8266,491.8266,491.1612,491.2287,710.0
2022-03-22 13:25:00,509.11,509.56,508.77,508.77,3207.0,490.949,491.383,490.6211,490.6211,3207.0
2022-03-22 13:30:00,509.03,509.37,509.01,509.37,700.0,490.8719,491.1997,490.8526,491.1997,700.0
2022-03-22 13:35:00,509.27,509.63,508.52,509.54,1400.0,491.1033,491.4505,490.3801,491.3637,1400.0
2022-03-22 13:40:00,509.15,509.48,508.8,509.48,545.0,490.9876,491.3058,490.6501,491.3058,545.0
2022-03-22 13:45:00,509.15,509.22,509.15,509.22,200.0,490.9876,491.0551,490.9876,491.0551,200.0
2022-03-22 13:50:00,509.22,509.9,509.22,509.9,1120.0,491.0551,491.7108,491.0551,491.7108,1120.0
2022-03-22 13:55:00,510.36,510.42,509.46,509.46,1235.0,492.1544,492.2123,491.2865,491.2865,1235.0
2022-03-22 14:00:00,509.44,509.44,508.78,508.78,700.0,491.2672,491.2672,490.6308,490.6308,700.0
2022-03-22 14:05:00,509.15,509.35,508.94,509.03,1057.0,490.9876,491.1805,490.7851,490.8719,1057.0
2022-03-22 14:10:00,509.16,509.16,509.16,509.16,100.0,490.9972,490.9972,490.9972,490.9972,100.0
2022-03-22 14:15:00,509.22,510.05,508.83,509.53,3312.0,491.0551,491.8555,490.679,491.354,3312.0
2022-03-22 14:20:00,508.94,508.94,508.38,508.38,500.0,490.7851,490.7851,490.2451,490.2451,500.0
2022-03-22 14:25:00,508.67,508.87,508.03,508.58,1300.0,490.5247,490.7176,489.9075,490.4379,1300.0
2022-03-22 14:30:00,508.34,508.54,507.81,508.54,1800.0,490.2065,490.3994,489.6954,490.3994,1800.0
2022-03-22 14:35:00,508.27,508.61,507.69,508.08,1101.0,490.139,490.4669,489.5797,489.9558,1101.0
2022-03-22 14:40:00,507.92,508.79,507.86,508.79,1103.0,489.8015,490.6404,489.7436,490.6404,1103.0
2022-03-22 14:45:00,508.12,508.58,508.02,508.33,1605.0,489.9943,490.4379,489.8979,490.1968,1605.0
2022-03-22 14:50:00,508.57,509.32,508.57,509.32,1800.0,490.4283,491.1515,490.4283,491.1515,1800.0
2022-03-22 14:55:00,509.12,509.28,508.89,508.95,937.0,490.9587,491.113,490.7369,490.7947,937.0
2022-03-22 15:00:00,508.66,509.41,508.43,509.41,1608.0,490.5151,491.2383,490.2933,491.2383,1608.0
2022-03-22 15:05:00,509.18,509.18,508.64,508.69,1705.0,491.0165,491.0165,490.4958,490.544,1705.0
2022-03-22 15:10:00,509.14,509.59,508.95,509.52,1971.0,490.9779,491.4119,490.7947,491.3444,1971.0
2022-03-22 15:15:00,509.79,510.48,509.42,509.46,1700.0,491.6048,492.2701,491.248,491.2865,1700.0
2022-03-22 15:20:00,509.3,509.3,507.94,509.07,2209.0,491.1322,491.1322,489.8208,490.9104,2209.0
2022-03-22 15:25:00,509.59,509.82,508.42,508.56,1822.0,491.4119,491.6337,490.2836,490.4186,1822.0
2022-03-22 15:30:00,508.38,509.52,508.28,508.66,3237.0,490.2451,491.3444,490.1486,490.5151,3237.0
2022-03-22 15:35:00,508.89,509.2,508.62,509.07,4057.0,490.7369,491.0358,490.4765,490.9104,4057.0
2022-03-22 15:40:00,509.04,509.22,508.34,508.8,4533.0,490.8815,491.0551,490.2065,490.6501,4533.0
2022-03-22 15:45:00,509.18,510.6,508.91,510.14,6301.0,491.0165,492.3859,490.7562,491.9423,6301.0
2022-03-22 15:50:00,510.46,510.46,509.02,509.22,5229.0,492.2509,492.2509,490.8622,491.0551,5229.0
2022-03-22 15:55:00,509.03,510.29,508.26,509.53,31332.0,490.8719,492.0869,490.1293,491.354,31332.0
2022-03-23 09:30:00,504.0,505.38,500.14,500.14,8099.0,486.0213,487.3521,482.299,482.299,8099.0
2022-03-23 09:35:00,500.43,501.17,499.18,501.17,1130.0,482.5787,483.2923,481.3732,483.2923,1130.0
2022-03-23 09:40:00,499.96,500.58,499.07,499.08,500.0,482.1254,482.7233,481.2672,481.2768,500.0
2022-03-23 09:45:00,500.46,500.46,498.21,498.21,601.0,482.6076,482.6076,480.4378,480.4378,601.0
2022-03-23 09:50:00,499.71,499.71,498.92,499.6,500.0,481.8843,481.8843,481.1225,481.7783,500.0
2022-03-23 09:55:00,500.45,501.34,500.29,500.3,1061.0,482.5979,483.4562,482.4436,482.4533,1061.0
2022-03-23 10:00:00,499.39,500.73,498.86,498.86,3721.0,481.5757,482.8679,481.0647,481.0647,3721.0
2022-03-23 10:05:00,498.74,500.03,498.73,500.03,911.0,480.9489,482.1929,480.9393,482.1929,911.0
2022-03-23 10:10:00,499.44,499.44,497.89,498.98,1247.0,481.624,481.624,480.1293,481.1804,1247.0
2022-03-23 10:15:00,500.3,501.02,500.01,501.02,2146.0,482.4533,483.1476,482.1736,483.1476,2146.0
2022-03-23 10:20:00,500.63,500.63,498.9,500.52,1367.0,482.7715,482.7715,481.1032,482.6654,1367.0
2022-03-23 10:25:00,499.54,499.9,499.03,499.31,607.0,481.7204,482.0676,481.2286,481.4986,607.0
2022-03-23 10:30:00,499.06,500.06,499.06,499.18,1500.0,481.2575,482.2218,481.2575,481.3732,1500.0
2022-03-23 10:35:00,499.12,499.6,499.0,499.01,828.0,481.3154,481.7783,481.1997,481.2093,828.0
2022-03-23 10:40:00,499.48,499.5,497.61,497.61,2186.0,481.6625,481.6818,479.8592,479.8592,2186.0
2022-03-23 10:45:00,497.18,497.74,496.55,497.74,2121.0,479.4446,479.9846,478.8371,479.9846,2121.0
2022-03-23 10:50:00,497.77,498.12,497.05,497.36,1961.0,480.0135,480.3511,479.3192,479.6182,1961.0
2022-03-23 10:55:00,497.77,498.93,497.74,498.46,1879.0,480.0135,481.1322,479.9846,480.6789,1879.0
2022-03-23 11:00:00,498.63,499.29,498.37,498.64,2600.0,480.8429,481.4793,480.5921,480.8525,2600.0
2022-03-23 11:05:00,498.88,499.31,498.38,498.78,2206.0,481.0839,481.4986,480.6018,480.9875,2206.0
2022-03-23 11:10:00,498.31,499.02,498.31,498.67,2155.0,480.5343,481.2189,480.5343,480.8814,2155.0
2022-03-23 11:15:00,499.0,499.35,498.48,499.06,2711.0,481.1997,481.5372,480.6982,481.2575,2711.0
2022-03-23 11:20:00,499.14,499.65,499.02,499.36,3255.0,481.3347,481.8265,481.2189,481.5468,3255.0
2022-03-23 11:25:00,499.93,500.35,499.91,500.11,1405.0,482.0965,482.5015,482.0772,482.2701,1405.0
2022-03-23 11:30:00,499.69,499.87,498.75,498.8,2280.0,481.865,482.0386,480.9586,481.0068,2280.0
2022-03-23 11:35:00,498.71,500.24,498.68,500.24,2886.0,480.92,482.3954,480.8911,482.3954,2886.0
2022-03-23 11:40:00,500.53,500.7,499.66,500.67,1917.0,482.6751,482.839,481.8361,482.8101,1917.0
2022-03-23 11:45:00,500.58,500.6,499.9,499.9,1100.0,482.7233,482.7426,482.0676,482.0676,1100.0
2022-03-23 11:50:00,500.23,500.7,500.2,500.31,1195.0,482.3858,482.839,482.3569,482.4629,1195.0
2022-03-23 11:55:00,500.41,500.83,500.33,500.34,21454.0,482.5594,482.9644,482.4822,482.4919,21454.0
2022-03-23 12:00:00,500.49,500.86,500.35,500.35,2156.0,482.6365,482.9933,482.5015,482.5015,2156.0
2022-03-23 12:05:00,500.37,500.41,498.96,499.13,802.0,482.5208,482.5594,481.1611,481.325,802.0
2022-03-23 12:10:00,499.33,499.49,498.54,499.04,2126.0,481.5179,481.6722,480.7561,481.2382,2126.0
2022-03-23 12:15:00,499.14,500.24,498.91,500.24,1851.0,481.3347,482.3954,481.1129,482.3954,1851.0
2022-03-23 12:20:00,500.24,500.63,500.0,500.43,5624.0,482.3954,482.7715,482.164,482.5787,5624.0
2022-03-23 12:25:00,500.25,500.64,500.25,500.56,1539.0,482.4051,482.7812,482.4051,482.704,1539.0
2022-03-23 12:30:00,500.64,501.0,500.12,500.23,2116.0,482.7812,483.1283,482.2797,482.3858,2116.0
2022-03-23 12:35:00,499.83,500.12,499.83,499.85,800.0,482.0001,482.2797,482.0001,482.0193,800.0
2022-03-23 12:40:00,499.79,499.8,499.01,499.01,2562.0,481.9615,481.9711,481.2093,481.2093,2562.0
2022-03-23 12:45:00,498.52,498.93,498.35,498.93,991.0,480.7368,481.1322,480.5728,481.1322,991.0
2022-03-23 12:50:00,498.79,499.14,498.29,499.14,1420.0,480.9972,481.3347,480.515,481.3347,1420.0
2022-03-23 12:55:00,499.03,499.03,498.5,498.63,1100.0,481.2286,481.2286,480.7175,480.8429,1100.0
2022-03-23 13:00:00,498.42,498.9,497.75,498.25,3114.0,480.6404,481.1032,479.9943,480.4764,3114.0
2022-03-23 13:05:00,497.39,498.27,497.39,498.15,1802.0,479.6471,480.4957,479.6471,480.38,1802.0
2022-03-23 13:10:00,498.05,498.24,497.45,497.88,1370.0,480.2836,480.4668,479.705,480.1196,1370.0
2022-03-23 13:15:00,497.84,497.84,497.02,497.33,1331.0,480.081,480.081,479.2903,479.5892,1331.0
2022-03-23 13:20:00,497.45,497.75,496.89,496.99,2723.0,479.705,479.9943,479.1649,479.2614,2723.0
2022-03-23 13:25:00,496.8,497.46,496.33,496.34,1810.0,479.0781,479.7146,478.6249,478.6345,1810.0
2022-03-23 13:30:00,495.89,496.38,495.6,496.13,2665.0,478.2006,478.6731,477.9209,478.432,2665.0
2022-03-23 13:35:00,495.91,495.91,495.75,495.75,247.0,478.2199,478.2199,478.0656,478.0656,247.0
2022-03-23 13:40:00,495.55,495.81,495.35,495.71,2541.0,477.8727,478.1235,477.6799,478.027,2541.0
2022-03-23 13:45:00,495.27,495.58,494.89,495.36,1501.0,477.6027,477.9017,477.2363,477.6895,1501.0
2022-03-23 13:50:00,494.61,495.24,494.51,495.24,1745.0,476.9663,477.5738,476.8698,477.5738,1745.0
2022-03-23 13:55:00,495.64,495.72,495.09,495.21,900.0,477.9595,478.0367,477.4291,477.5449,900.0
2022-03-23 14:00:00,495.03,496.01,494.86,495.69,1571.0,477.3713,478.3163,477.2073,478.0077,1571.0
2022-03-23 14:05:00,495.44,495.44,494.71,494.71,12001.0,477.7667,477.7667,477.0627,477.0627,12001.0
2022-03-23 14:10:00,493.81,494.51,493.74,494.36,1233.0,476.1948,476.8698,476.1273,476.7252,1233.0
2022-03-23 14:15:00,493.73,494.61,493.6,494.34,1578.0,476.1177,476.9663,475.9923,476.7059,1578.0
2022-03-23 14:20:00,494.56,494.7,494.17,494.17,3585.0,476.918,477.0531,476.542,476.542,3585.0
2022-03-23 14:25:00,494.03,495.38,494.03,494.36,17985.0,476.407,477.7088,476.407,476.7252,17985.0
2022-03-23 14:30:00,494.52,495.43,494.32,495.07,10019.0,476.8795,477.757,476.6866,477.4099,10019.0
2022-03-23 14:35:00,495.0,495.73,494.58,495.73,1633.0,477.3423,478.0463,476.9373,478.0463,1633.0
2022-03-23 14:40:00,495.82,496.06,495.24,496.06,2298.0,478.1331,478.3645,477.5738,478.3645,2298.0
2022-03-23 14:45:00,495.6,496.43,495.59,496.07,1725.0,477.9209,478.7213,477.9113,478.3742,1725.0
2022-03-23 14:50:00,495.97,495.97,495.64,495.64,3171.0,478.2777,478.2777,477.9595,477.9595,3171.0
2022-03-23 14:55:00,495.8,495.95,494.33,494.5,2081.0,478.1138,478.2585,476.6963,476.8602,2081.0
2022-03-23 15:00:00,494.06,494.59,494.04,494.04,2479.0,476.4359,476.947,476.4166,476.4166,2479.0
2022-03-23 15:05:00,493.77,494.05,493.38,493.71,7434.0,476.1562,476.4262,475.7801,476.0984,7434.0
2022-03-23 15:10:00,493.59,494.37,493.41,493.96,3963.0,475.9826,476.7348,475.8091,476.3394,3963.0
2022-03-23 15:15:00,493.96,493.96,493.61,493.83,2081.0,476.3394,476.3394,476.0019,476.2141,2081.0
2022-03-23 15:20:00,493.74,494.38,493.54,494.24,6174.0,476.1273,476.7445,475.9344,476.6095,6174.0
2022-03-23 15:25:00,494.3,494.76,494.04,494.45,4953.0,476.6673,477.1109,476.4166,476.812,4953.0
2022-03-23 15:30:00,494.47,494.65,493.65,493.73,4912.0,476.8313,477.0048,476.0405,476.1177,4912.0
2022-03-23 15:35:00,493.34,494.08,493.18,493.28,3818.0,475.7416,476.4552,475.5873,475.6837,3818.0
2022-03-23 15:40:00,493.15,494.08,492.34,494.08,4755.0,475.5583,476.4552,474.7772,476.4552,4755.0
2022-03-23 15:45:00,493.79,494.21,492.93,492.93,10977.0,476.1755,476.5805,475.3462,475.3462,10977.0
2022-03-23 15:50:00,492.92,492.92,490.8,491.23,20429.0,475.3365,475.3365,473.2922,473.7068,20429.0
2022-03-23 15:55:00,491.24,491.74,490.76,491.25,42573.0,473.7165,474.1986,473.2536,473.7261,42573.0
2022-03-24 09:30:00,493.7,499.0,493.3,499.0,3277.0,476.0887,481.1997,475.703,481.1997,3277.0
2022-03-24 09:35:00,493.7,494.52,493.39,494.52,1247.0,476.0887,476.8795,475.7898,476.8795,1247.0
2022-03-24 09:40:00,495.0,495.0,495.0,495.0,100.0,477.3423,477.3423,477.3423,477.3423,100.0
2022-03-24 09:45:00,493.7,495.0,492.08,492.08,3354.0,476.0887,477.3423,474.5265,474.5265,3354.0
2022-03-24 09:50:00,493.7,494.05,493.7,494.05,300.0,476.0887,476.4262,476.0887,476.4262,300.0
2022-03-24 09:55:00,493.7,494.3,492.48,493.9,1325.0,476.0887,476.6673,474.9122,476.2816,1325.0
2022-03-24 10:00:00,493.55,495.56,493.55,494.02,1200.0,475.9441,477.8824,475.9441,476.3973,1200.0
2022-03-24 10:05:00,493.97,495.0,493.72,494.69,1997.0,476.3491,477.3423,476.108,477.0434,1997.0
2022-03-24 10:10:00,494.21,494.67,493.15,493.16,1606.0,476.5805,477.0241,475.5583,475.568,1606.0
2022-03-24 10:15:00,493.08,493.35,491.25,491.25,2627.0,475.4908,475.7512,473.7261,473.7261,2627.0
2022-03-24 10:20:00,491.03,492.57,490.7,491.53,1964.0,473.514,474.999,473.1957,473.9961,1964.0
2022-03-24 10:25:00,491.85,491.85,491.29,491.29,700.0,474.3047,474.3047,473.7647,473.7647,700.0
2022-03-24 10:30:00,490.96,494.09,490.78,494.09,1705.0,473.4465,476.4648,473.2729,476.4648,1705.0
2022-03-24 10:35:00,493.5,494.36,493.27,493.74,2000.0,475.8959,476.7252,475.6741,476.1273,2000.0
2022-03-24 10:40:00,493.53,494.44,493.53,494.44,600.0,475.9248,476.8023,475.9248,476.8023,600.0
2022-03-24 10:45:00,494.07,495.11,494.07,494.42,4306.0,476.4455,477.4484,476.4455,476.783,4306.0
2022-03-24 10:50:00,493.74,494.21,493.59,493.65,1331.0,476.1273,476.5805,475.9826,476.0405,1331.0
2022-03-24 10:55:00,493.06,493.06,491.61,492.69,901.0,475.4716,475.4716,474.0733,475.1148,901.0
2022-03-24 11:00:00,492.67,494.74,492.67,493.48,1384.0,475.0955,477.0916,475.0955,475.8766,1384.0
2022-03-24 11:05:00,493.91,494.22,493.43,493.96,1002.0,476.2912,476.5902,475.8284,476.3394,1002.0
2022-03-24 11:10:00,493.88,494.39,493.41,494.22,2050.0,476.2623,476.7541,475.8091,476.5902,2050.0
2022-03-24 11:15:00,494.32,494.37,494.22,494.23,1026.0,476.6866,476.7348,476.5902,476.5998,1026.0
2022-03-24 11:20:00,494.6,494.6,493.75,493.75,326.0,476.9566,476.9566,476.1369,476.1369,326.0
2022-03-24 11:25:00,494.01,494.58,493.98,494.58,1390.0,476.3877,476.9373,476.3587,476.9373,1390.0
2022-03-24 11:30:00,495.0,495.0,494.31,494.31,200.0,477.3423,477.3423,476.677,476.677,200.0
2022-03-24 11:35:00,494.1,494.64,493.85,494.0,5902.0,476.4745,476.9952,476.2334,476.378,5902.0
2022-03-24 11:40:00,493.78,494.49,493.78,494.46,2517.0,476.1659,476.8505,476.1659,476.8216,2517.0
2022-03-24 11:45:00,494.37,495.35,494.37,494.92,5337.0,476.7348,477.6799,476.7348,477.2652,5337.0
2022-03-24 11:50:00,494.89,495.24,494.17,494.36,10186.0,477.2363,477.5738,476.542,476.7252,10186.0
2022-03-24 11:55:00,494.99,496.68,494.7,496.68,9388.0,477.3327,478.9624,477.0531,478.9624,9388.0
2022-03-24 12:00:00,496.65,496.65,495.64,495.77,1900.0,478.9335,478.9335,477.9595,478.0849,1900.0
2022-03-24 12:05:00,495.03,495.65,495.0,495.65,1300.0,477.3713,477.9692,477.3423,477.9692,1300.0
2022-03-24 12:10:00,495.68,495.69,494.66,495.19,2799.0,477.9981,478.0077,477.0145,477.5256,2799.0
2022-03-24 12:15:00,495.24,495.24,494.51,494.82,1725.0,477.5738,477.5738,476.8698,477.1688,1725.0
2022-03-24 12:20:00,495.28,495.51,494.88,494.88,1200.0,477.6124,477.8342,477.2266,477.2266,1200.0
2022-03-24 12:25:00,494.93,495.05,493.41,493.41,1700.0,477.2748,477.3906,475.8091,475.8091,1700.0
2022-03-24 12:30:00,494.35,494.79,493.99,493.99,1875.0,476.7155,477.1398,476.3684,476.3684,1875.0
2022-03-24 12:35:00,493.6,494.41,493.6,494.41,1500.0,475.9923,476.7734,475.9923,476.7734,1500.0
2022-03-24 12:40:00,493.84,494.5,493.82,494.5,2217.0,476.2237,476.8602,476.2044,476.8602,2217.0
2022-03-24 12:45:00,493.84,495.04,493.8,495.04,1200.0,476.2237,477.3809,476.1852,477.3809,1200.0
2022-03-24 12:50:00,494.91,495.19,494.91,495.13,1310.0,477.2556,477.5256,477.2556,477.4677,1310.0
2022-03-24 12:55:00,494.83,495.07,494.76,495.07,600.0,477.1784,477.4099,477.1109,477.4099,600.0
2022-03-24 13:00:00,494.86,495.72,494.81,495.04,5484.0,477.2073,478.0367,477.1591,477.3809,5484.0
2022-03-24 13:05:00,495.5,495.5,494.5,494.87,3000.0,477.8245,477.8245,476.8602,477.217,3000.0
2022-03-24 13:10:00,494.6,495.59,494.38,495.59,1300.0,476.9566,477.9113,476.7445,477.9113,1300.0
2022-03-24 13:15:00,495.84,496.16,495.14,495.3,11792.0,478.1524,478.461,477.4774,477.6316,11792.0
2022-03-24 13:20:00,495.72,496.14,494.99,495.12,13192.0,478.0367,478.4417,477.3327,477.4581,13192.0
2022-03-24 13:25:00,495.77,495.77,495.19,495.62,6274.0,478.0849,478.0849,477.5256,477.9402,6274.0
2022-03-24 13:30:00,495.62,495.89,494.5,494.51,5400.0,477.9402,478.2006,476.8602,476.8698,5400.0
2022-03-24 13:35:00,494.54,495.3,494.37,494.95,1737.0,476.8988,477.6316,476.7348,477.2941,1737.0
2022-03-24 13:40:00,495.28,495.48,495.04,495.05,2790.0,477.6124,477.8052,477.3809,477.3906,2790.0
2022-03-24 13:45:00,494.98,495.51,494.85,494.95,4032.0,477.3231,477.8342,477.1977,477.2941,4032.0
2022-03-24 13:50:00,494.63,494.88,494.45,494.5,602.0,476.9855,477.2266,476.812,476.8602,602.0
2022-03-24 13:55:00,494.42,494.88,494.42,494.69,1200.0,476.783,477.2266,476.783,477.0434,1200.0
2022-03-24 14:00:00,494.85,495.44,494.85,495.06,1500.0,477.1977,477.7667,477.1977,477.4002,1500.0
2022-03-24 14:05:00,495.04,495.1,494.05,494.05,1313.0,477.3809,477.4388,476.4262,476.4262,1313.0
2022-03-24 14:10:00,494.6,494.6,493.93,494.34,926.0,476.9566,476.9566,476.3105,476.7059,926.0
2022-03-24 14:15:00,494.59,495.07,494.01,495.07,2014.0,476.947,477.4099,476.3877,477.4099,2014.0
2022-03-24 14:20:00,494.7,494.7,494.02,494.57,900.0,477.0531,477.0531,476.3973,476.9277,900.0
2022-03-24 14:25:00,494.71,495.2,494.71,495.2,1201.0,477.0627,477.5352,477.0627,477.5352,1201.0
2022-03-24 14:30:00,495.15,495.15,493.92,494.48,2034.0,477.487,477.487,476.3009,476.8409,2034.0
2022-03-24 14:35:00,494.58,495.0,494.29,495.0,1401.0,476.9373,477.3423,476.6577,477.3423,1401.0
2022-03-24 14:40:00,494.85,495.15,494.6,494.9,1756.0,477.1977,477.487,476.9566,477.2459,1756.0
2022-03-24 14:45:00,494.98,494.98,494.07,494.71,1594.0,477.3231,477.3231,476.4455,477.0627,1594.0
2022-03-24 14:50:00,494.87,495.1,494.58,494.58,4006.0,477.217,477.4388,476.9373,476.9373,4006.0
2022-03-24 14:55:00,494.61,494.87,494.45,494.72,2400.0,476.9663,477.217,476.812,477.0723,2400.0
2022-03-24 15:00:00,494.33,494.51,494.24,494.51,1000.0,476.6963,476.8698,476.6095,476.8698,1000.0
2022-03-24 15:05:00,494.41,494.85,494.41,494.8,1001.0,476.7734,477.1977,476.7734,477.1495,1001.0
2022-03-24 15:10:00,494.94,494.94,494.25,494.36,1300.0,477.2845,477.2845,476.6191,476.7252,1300.0
2022-03-24 15:15:00,494.33,494.48,494.12,494.48,1090.0,476.6963,476.8409,476.4937,476.8409,1090.0
2022-03-24 15:20:00,494.7,495.0,494.7,495.0,500.0,477.0531,477.3423,477.0531,477.3423,500.0
2022-03-24 15:25:00,495.0,495.15,494.6,494.77,4061.0,477.3423,477.487,476.9566,477.1206,4061.0
2022-03-24 15:30:00,494.88,495.05,494.11,494.28,2946.0,477.2266,477.3906,476.4841,476.648,2946.0
2022-03-24 15:35:00,494.07,494.63,493.47,493.47,1784.0,476.4455,476.9855,475.8669,475.8669,1784.0
2022-03-24 15:40:00,493.65,494.07,493.31,493.71,2326.0,476.0405,476.4455,475.7126,476.0984,2326.0
2022-03-24 15:45:00,494.09,494.09,493.37,493.41,3652.0,476.4648,476.4648,475.7705,475.8091,3652.0
2022-03-24 15:50:00,494.04,495.13,494.03,494.72,8677.0,476.4166,477.4677,476.407,477.0723,8677.0
2022-03-24 15:55:00,494.34,495.74,494.1,495.61,37625.0,476.7059,478.056,476.4745,477.9306,37625.0
2022-03-25 09:30:00,498.77,498.98,495.0,495.39,13401.0,480.9779,481.1804,477.3423,477.7184,13401.0
2022-03-25 09:35:00,493.76,493.76,491.34,491.34,415.0,476.1466,476.1466,473.8129,473.8129,415.0
2022-03-25 09:40:00,491.6,492.32,491.59,492.32,400.0,474.0636,474.758,474.054,474.758,400.0
2022-03-25 09:45:00,492.09,492.22,491.28,492.2,600.0,474.5362,474.6615,473.755,474.6422,600.0
2022-03-25 09:50:00,492.2,492.2,492.2,492.2,0.0,474.6422,474.6422,474.6422,474.6422,0.0
2022-03-25 09:55:00,490.82,491.53,490.28,490.54,1504.0,473.3115,473.9961,472.7907,473.0414,1504.0
2022-03-25 10:00:00,489.32,490.2,489.32,489.33,300.0,471.865,472.7136,471.865,471.8746,300.0
2022-03-25 10:05:00,488.0,489.09,487.88,489.09,1601.0,470.5921,471.6432,470.4763,471.6432,1601.0
2022-03-25 10:10:00,488.58,488.63,488.49,488.63,641.0,471.1514,471.1996,471.0646,471.1996,641.0
2022-03-25 10:15:00,488.49,488.5,486.8,487.3,1500.0,471.0646,471.0742,469.4349,469.917,1500.0
2022-03-25 10:20:00,487.75,489.3,487.75,489.3,1740.0,470.351,471.8457,470.351,471.8457,1740.0
2022-03-25 10:25:00,489.3,490.45,489.3,489.9,1588.0,471.8457,472.9547,471.8457,472.4243,1588.0
2022-03-25 10:30:00,490.29,491.5,490.29,491.25,1000.0,472.8004,473.9672,472.8004,473.7261,1000.0
2022-03-25 10:35:00,491.63,494.03,491.63,492.5,1850.0,474.0926,476.407,474.0926,474.9315,1850.0
2022-03-25 10:40:00,492.79,492.79,492.79,492.79,100.0,475.2112,475.2112,475.2112,475.2112,100.0
2022-03-25 10:45:00,493.15,493.37,492.53,492.53,502.0,475.5583,475.7705,474.9605,474.9605,502.0
2022-03-25 10:50:00,491.94,492.08,491.94,492.08,400.0,474.3915,474.5265,474.3915,474.5265,400.0
2022-03-25 10:55:00,492.22,492.33,491.72,492.33,911.0,474.6615,474.7676,474.1794,474.7676,911.0
2022-03-25 11:00:00,493.13,493.13,491.71,491.71,1879.0,475.5391,475.5391,474.1697,474.1697,1879.0
2022-03-25 11:05:00,491.76,491.8,489.6,490.28,2491.0,474.2179,474.2565,472.135,472.7907,2491.0
2022-03-25 11:10:00,489.7,489.7,489.0,489.08,1055.0,472.2314,472.2314,471.5564,471.6335,1055.0
2022-03-25 11:15:00,489.28,490.1,489.27,490.1,1203.0,471.8264,472.6171,471.8168,472.6171,1203.0
2022-03-25 11:20:00,489.37,489.81,488.99,489.62,1230.0,471.9132,472.3375,471.5467,472.1543,1230.0
2022-03-25 11:25:00,489.64,489.65,488.16,488.38,1792.0,472.1736,472.1832,470.7463,470.9585,1792.0
2022-03-25 11:30:00,488.65,489.39,488.15,488.72,902.0,471.2189,471.9325,470.7367,471.2864,902.0
2022-03-25 11:35:00,488.82,489.38,488.75,489.38,1201.0,471.3828,471.9228,471.3153,471.9228,1201.0
2022-03-25 11:40:00,489.72,490.27,489.72,490.08,500.0,472.2507,472.7811,472.2507,472.5979,500.0
2022-03-25 11:45:00,490.16,490.31,489.64,490.31,1400.0,472.675,472.8197,472.1736,472.8197,1400.0
2022-03-25 11:50:00,489.93,490.85,489.71,490.0,1102.0,472.4532,473.3404,472.2411,472.5207,1102.0
2022-03-25 11:55:00,490.46,490.46,489.33,489.72,1406.0,472.9643,472.9643,471.8746,472.2507,1406.0
2022-03-25 12:00:00,489.88,489.93,489.36,489.36,750.0,472.405,472.4532,471.9035,471.9035,750.0
2022-03-25 12:05:00,489.97,490.56,489.64,490.45,724.0,472.4918,473.0607,472.1736,472.9547,724.0
2022-03-25 12:10:00,490.27,490.92,489.93,490.8,6919.0,472.7811,473.4079,472.4532,473.2922,6919.0
2022-03-25 12:15:00,490.82,490.97,490.36,490.75,1600.0,473.3115,473.4561,472.8679,473.244,1600.0
2022-03-25 12:20:00,491.27,491.27,489.8,490.02,1200.0,473.7454,473.7454,472.3278,472.54,1200.0
2022-03-25 12:25:00,490.21,490.56,489.54,490.56,1001.0,472.7232,473.0607,472.0771,473.0607,1001.0
2022-03-25 12:30:00,490.1,490.31,489.87,490.1,700.0,472.6171,472.8197,472.3953,472.6171,700.0
2022-03-25 12:35:00,490.11,490.11,488.53,488.53,802.0,472.6268,472.6268,471.1031,471.1031,802.0
2022-03-25 12:40:00,489.25,489.33,489.0,489.17,1324.0,471.7975,471.8746,471.5564,471.7203,1324.0
2022-03-25 12:45:00,489.64,490.42,489.55,489.9,1440.0,472.1736,472.9257,472.0868,472.4243,1440.0
2022-03-25 12:50:00,490.61,490.61,489.0,489.58,801.0,473.1089,473.1089,471.5564,472.1157,801.0
2022-03-25 12:55:00,489.06,490.14,489.02,490.14,500.0,471.6142,472.6557,471.5757,472.6557,500.0
2022-03-25 13:00:00,490.24,490.24,489.21,489.63,824.0,472.7521,472.7521,471.7589,472.1639,824.0
2022-03-25 13:05:00,489.45,489.74,489.44,489.74,216.0,471.9903,472.27,471.9807,472.27,216.0
2022-03-25 13:10:00,488.83,489.23,488.48,489.23,1202.0,471.3924,471.7782,471.0549,471.7782,1202.0
2022-03-25 13:15:00,489.65,490.9,489.4,490.35,1900.0,472.1832,473.3886,471.9421,472.8582,1900.0
2022-03-25 13:20:00,490.19,490.19,488.85,488.85,1110.0,472.7039,472.7039,471.4117,471.4117,1110.0
2022-03-25 13:25:00,489.03,489.28,488.3,488.31,500.0,471.5853,471.8264,470.8814,470.891,500.0
2022-03-25 13:30:00,489.27,489.34,488.95,489.31,1320.0,471.8168,471.8843,471.5082,471.8553,1320.0
2022-03-25 13:35:00,489.3,489.32,488.92,488.92,700.0,471.8457,471.865,471.4792,471.4792,700.0
2022-03-25 13:40:00,488.41,488.7,488.02,488.36,2200.0,470.9874,471.2671,470.6113,470.9392,2200.0
2022-03-25 13:45:00,488.6,488.6,488.04,488.48,1300.0,471.1707,471.1707,470.6306,471.0549,1300.0
2022-03-25 13:50:00,488.46,488.85,488.4,488.68,500.0,471.0356,471.4117,470.9778,471.2478,500.0
2022-03-25 13:55:00,489.15,489.34,488.87,489.22,2444.0,471.701,471.8843,471.431,471.7685,2444.0
2022-03-25 14:00:00,489.07,489.86,488.61,489.18,4539.0,471.6239,472.3857,471.1803,471.73,4539.0
2022-03-25 14:05:00,489.43,489.85,489.18,489.7,5290.0,471.971,472.3761,471.73,472.2314,5290.0
2022-03-25 14:10:00,490.03,490.05,489.46,489.54,1700.0,472.5496,472.5689,472.0,472.0771,1700.0
2022-03-25 14:15:00,489.52,489.52,488.76,489.0,600.0,472.0578,472.0578,471.3249,471.5564,600.0
2022-03-25 14:20:00,489.16,489.18,489.16,489.18,300.0,471.7107,471.73,471.7107,471.73,300.0
2022-03-25 14:25:00,489.33,489.65,489.01,489.22,2300.0,471.8746,472.1832,471.566,471.7685,2300.0
2022-03-25 14:30:00,489.52,489.65,489.2,489.2,2500.0,472.0578,472.1832,471.7492,471.7492,2500.0
2022-03-25 14:35:00,489.41,489.58,488.89,489.38,2110.0,471.9518,472.1157,471.4503,471.9228,2110.0
2022-03-25 14:40:00,489.47,489.49,488.99,489.49,800.0,472.0096,472.0289,471.5467,472.0289,800.0
2022-03-25 14:45:00,489.65,489.67,488.65,489.05,3708.0,472.1832,472.2025,471.2189,471.6046,3708.0
2022-03-25 14:50:00,488.9,489.97,488.9,489.67,3542.0,471.4599,472.4918,471.4599,472.2025,3542.0
2022-03-25 14:55:00,489.5,489.5,488.93,489.03,1700.0,472.0385,472.0385,471.4889,471.5853,1700.0
2022-03-25 15:00:00,489.24,489.24,488.1,488.63,1702.0,471.7878,471.7878,470.6885,471.1996,1702.0
2022-03-25 15:05:00,488.47,488.63,487.63,488.1,3755.0,471.0453,471.1996,470.2353,470.6885,3755.0
2022-03-25 15:10:00,488.13,488.61,488.06,488.61,2007.0,470.7174,471.1803,470.6499,471.1803,2007.0
2022-03-25 15:15:00,488.55,488.76,488.32,488.62,922.0,471.1224,471.3249,470.9006,471.1899,922.0
2022-03-25 15:20:00,488.34,488.44,487.35,487.56,4299.0,470.9199,471.0164,469.9652,470.1677,4299.0
2022-03-25 15:25:00,487.52,487.81,487.13,487.27,1730.0,470.1292,470.4088,469.7531,469.8881,1730.0
2022-03-25 15:30:00,487.1,487.46,486.58,486.72,3129.0,469.7242,470.0713,469.2227,469.3577,3129.0
2022-03-25 15:35:00,486.64,487.25,486.56,486.56,3963.0,469.2806,469.8688,469.2034,469.2034,3963.0
2022-03-25 15:40:00,486.79,487.92,486.56,487.35,3218.0,469.4252,470.5149,469.2034,469.9652,3218.0
2022-03-25 15:45:00,487.45,488.53,487.44,488.53,5651.0,470.0617,471.1031,470.052,471.1031,5651.0
2022-03-25 15:50:00,488.93,490.03,487.92,489.79,10893.0,471.4889,472.5496,470.5149,472.3182,10893.0
2022-03-25 15:55:00,489.88,490.39,489.53,490.05,38943.0,472.405,472.8968,472.0675,472.5689,38943.0
2022-03-28 09:30:00,493.4,495.95,492.22,494.06,81610.0,475.7994,478.2585,474.6615,476.4359,81610.0
2022-03-28 09:35:00,494.0,495.83,494.0,495.83,3362.0,476.378,478.1427,476.378,478.1427,3362.0
2022-03-28 09:40:00,496.19,497.19,496.02,496.18,31322.0,478.4899,479.4542,478.326,478.4803,31322.0
2022-03-28 09:45:00,496.16,497.62,494.64,497.62,5341.0,478.461,479.8689,476.9952,479.8689,5341.0
2022-03-28 09:50:00,496.19,499.95,496.19,498.43,44896.0,478.4899,482.1158,478.4899,480.65,44896.0
2022-03-28 09:55:00,498.78,500.42,498.27,499.12,9234.0,480.9875,482.569,480.4957,481.3154,9234.0
2022-03-28 10:00:00,499.61,500.14,497.07,497.29,2152.0,481.7879,482.299,479.3385,479.5507,2152.0
2022-03-28 10:05:00,497.71,498.53,497.67,497.68,4200.0,479.9557,480.7464,479.9171,479.9267,4200.0
2022-03-28 10:10:00,497.49,497.71,495.01,495.01,2498.0,479.7435,479.9557,477.352,477.352,2498.0
2022-03-28 10:15:00,495.9,496.19,494.51,494.88,6850.0,478.2102,478.4899,476.8698,477.2266,6850.0
2022-03-28 10:20:00,494.86,494.86,494.05,494.17,2436.0,477.2073,477.2073,476.4262,476.542,2436.0
2022-03-28 10:25:00,494.14,495.45,494.05,495.45,18847.0,476.513,477.7763,476.4262,477.7763,18847.0
2022-03-28 10:30:00,495.46,496.2,494.61,494.91,4877.0,477.7859,478.4995,476.9663,477.2556,4877.0
2022-03-28 10:35:00,495.47,496.74,495.47,496.5,2404.0,477.7956,479.0203,477.7956,478.7888,2404.0
2022-03-28 10:40:00,496.59,497.16,496.1,496.92,3287.0,478.8756,479.4253,478.4031,479.1939,3287.0
2022-03-28 10:45:00,496.91,498.27,496.85,498.27,2220.0,479.1842,480.4957,479.1264,480.4957,2220.0
2022-03-28 10:50:00,498.21,499.56,498.21,499.56,12938.0,480.4378,481.7397,480.4378,481.7397,12938.0
2022-03-28 10:55:00,499.13,499.7,497.76,497.93,5780.0,481.325,481.8747,480.0039,480.1678,5780.0
2022-03-28 11:00:00,498.18,498.61,497.44,498.4,32373.0,480.4089,480.8236,479.6953,480.6211,32373.0
2022-03-28 11:05:00,497.8,498.25,497.08,498.25,2000.0,480.0425,480.4764,479.3482,480.4764,2000.0
2022-03-28 11:10:00,498.36,499.14,498.35,499.14,200.0,480.5825,481.3347,480.5728,481.3347,200.0
2022-03-28 11:15:00,499.64,500.62,499.35,500.05,3031.0,481.8168,482.7619,481.5372,482.2122,3031.0
2022-03-28 11:20:00,499.68,500.0,499.68,499.97,600.0,481.8554,482.164,481.8554,482.1351,600.0
2022-03-28 11:25:00,499.15,500.41,498.94,500.36,2065.0,481.3443,482.5594,481.1418,482.5111,2065.0
2022-03-28 11:30:00,500.23,500.43,498.76,498.76,1900.0,482.3858,482.5787,480.9682,480.9682,1900.0
2022-03-28 11:35:00,498.41,498.41,497.61,497.63,3082.0,480.6307,480.6307,479.8592,479.8785,3082.0
2022-03-28 11:40:00,497.36,498.03,497.01,498.03,6599.0,479.6182,480.2643,479.2806,480.2643,6599.0
2022-03-28 11:45:00,497.71,498.71,497.41,498.02,6202.0,479.9557,480.92,479.6664,480.2546,6202.0
2022-03-28 11:50:00,497.52,498.78,497.52,498.53,1798.0,479.7725,480.9875,479.7725,480.7464,1798.0
2022-03-28 11:55:00,498.66,498.93,498.14,498.14,1100.0,480.8718,481.1322,480.3703,480.3703,1100.0
2022-03-28 12:00:00,498.8,500.14,498.8,500.14,500.0,481.0068,482.299,481.0068,482.299,500.0
2022-03-28 12:05:00,499.88,499.88,499.59,499.65,968.0,482.0483,482.0483,481.7686,481.8265,968.0
2022-03-28 12:10:00,499.56,499.7,499.14,499.26,6448.0,481.7397,481.8747,481.3347,481.4504,6448.0
2022-03-28 12:15:00,499.57,499.58,498.79,498.81,1400.0,481.7493,481.759,480.9972,481.0164,1400.0
2022-03-28 12:20:00,498.43,499.96,498.43,499.96,1301.0,480.65,482.1254,480.65,482.1254,1301.0
2022-03-28 12:25:00,499.72,499.72,499.29,499.55,700.0,481.894,481.894,481.4793,481.73,700.0
2022-03-28 12:30:00,499.94,500.27,499.6,500.14,1200.0,482.1061,482.4244,481.7783,482.299,1200.0
2022-03-28 12:35:00,499.95,500.36,499.94,500.19,1374.0,482.1158,482.5111,482.1061,482.3472,1374.0
2022-03-28 12:40:00,500.32,500.61,499.87,500.61,1050.0,482.4726,482.7522,482.0386,482.7522,1050.0
2022-03-28 12:45:00,499.8,500.46,499.37,500.16,4235.0,481.9711,482.6076,481.5565,482.3183,4235.0
2022-03-28 12:50:00,500.3,500.95,500.16,500.58,1814.0,482.4533,483.0801,482.3183,482.7233,1814.0
2022-03-28 12:55:00,501.05,501.34,500.76,501.34,1300.0,483.1765,483.4562,482.8969,483.4562,1300.0
2022-03-28 13:00:00,501.35,501.93,501.32,501.45,2281.0,483.4658,484.0251,483.4369,483.5623,2281.0
2022-03-28 13:05:00,501.55,501.55,500.41,500.71,4435.0,483.6587,483.6587,482.5594,482.8487,4435.0
2022-03-28 13:10:00,500.72,501.13,500.57,500.67,25331.0,482.8583,483.2537,482.7137,482.8101,25331.0
2022-03-28 13:15:00,501.0,501.69,501.0,501.64,400.0,483.1283,483.7937,483.1283,483.7455,400.0
2022-03-28 13:20:00,501.77,502.61,501.77,502.14,1573.0,483.8709,484.6809,483.8709,484.2277,1573.0
2022-03-28 13:25:00,502.2,504.36,502.2,504.36,18754.0,484.2855,486.3685,484.2855,486.3685,18754.0
2022-03-28 13:30:00,504.35,504.5,504.06,504.06,1049.0,486.3588,486.5035,486.0792,486.0792,1049.0
2022-03-28 13:35:00,504.06,504.07,503.49,503.58,6117.0,486.0792,486.0888,485.5295,485.6163,6117.0
2022-03-28 13:40:00,503.59,503.59,502.86,503.14,1174.0,485.6259,485.6259,484.922,485.192,1174.0
2022-03-28 13:45:00,503.4,503.62,503.11,503.19,2947.0,485.4427,485.6549,485.163,485.2402,2947.0
2022-03-28 13:50:00,502.91,503.61,502.77,502.84,7659.0,484.9702,485.6452,484.8352,484.9027,7659.0
2022-03-28 13:55:00,502.81,502.96,501.98,502.53,2653.0,484.8738,485.0184,484.0734,484.6037,2653.0
2022-03-28 14:00:00,502.43,502.8,502.0,502.27,3700.0,484.5073,484.8641,484.0926,484.353,3700.0
2022-03-28 14:05:00,501.5,501.5,499.99,500.31,5970.0,483.6105,483.6105,482.1543,482.4629,5970.0
2022-03-28 14:10:00,500.23,500.33,499.06,499.31,1603.0,482.3858,482.4822,481.2575,481.4986,1603.0
2022-03-28 14:15:00,499.46,499.66,498.04,498.65,30896.0,481.6433,481.8361,480.2739,480.8621,30896.0
2022-03-28 14:20:00,498.63,499.05,498.03,498.21,5894.0,480.8429,481.2479,480.2643,480.4378,5894.0
2022-03-28 14:25:00,497.94,498.05,497.31,497.33,3672.0,480.1775,480.2836,479.5699,479.5892,3672.0
2022-03-28 14:30:00,497.33,499.6,497.03,499.42,17073.0,479.5892,481.7783,479.2999,481.6047,17073.0
2022-03-28 14:35:00,499.42,499.57,497.76,498.38,13162.0,481.6047,481.7493,480.0039,480.6018,13162.0
2022-03-28 14:40:00,498.44,499.96,498.32,498.46,3709.0,480.6596,482.1254,480.5439,480.6789,3709.0
2022-03-28 14:45:00,499.17,500.15,498.85,499.89,2250.0,481.3636,482.3086,481.055,482.0579,2250.0
2022-03-28 14:50:00,500.1,501.36,500.1,501.28,3822.0,482.2604,483.4755,482.2604,483.3983,3822.0
2022-03-28 14:55:00,501.14,502.26,501.13,502.06,18495.0,483.2633,484.3434,483.2537,484.1505,18495.0
2022-03-28 15:00:00,502.14,502.15,501.58,501.79,2663.0,484.2277,484.2373,483.6876,483.8901,2663.0
2022-03-28 15:05:00,502.06,502.47,501.13,502.2,5787.0,484.1505,484.5459,483.2537,484.2855,5787.0
2022-03-28 15:10:00,502.35,502.6,501.96,501.97,6180.0,484.4302,484.6712,484.0541,484.0637,6180.0
2022-03-28 15:15:00,502.02,502.13,501.64,501.86,3679.0,484.1119,484.218,483.7455,483.9576,3679.0
2022-03-28 15:20:00,501.75,503.23,501.62,502.99,5071.0,483.8516,485.2788,483.7262,485.0473,5071.0
2022-03-28 15:25:00,502.85,503.58,502.75,503.58,4186.0,484.9123,485.6163,484.8159,485.6163,4186.0
2022-03-28 15:30:00,503.81,503.81,503.01,503.24,10441.0,485.8381,485.8381,485.0666,485.2884,10441.0
2022-03-28 15:35:00,503.24,503.67,503.08,503.23,10496.0,485.2884,485.7031,485.1341,485.2788,10496.0
2022-03-28 15:40:00,503.4,505.31,503.4,505.31,10850.0,485.4427,487.2846,485.4427,487.2846,10850.0
2022-03-28 15:45:00,505.52,506.68,505.48,506.64,7040.0,487.4871,488.6057,487.4485,488.5671,7040.0
2022-03-28 15:50:00,506.63,507.0,505.72,507.0,10678.0,488.5575,488.9143,487.6799,488.9143,10678.0
2022-03-28 15:55:00,506.75,507.82,506.31,507.8,32203.0,488.6732,489.705,488.2489,489.6857,32203.0
2022-03-29 09:30:00,517.27,522.06,516.29,521.87,9359.0,498.8179,503.4371,497.8729,503.2538,9359.0
2022-03-29 09:35:00,521.68,522.9,520.95,520.95,3162.0,503.0706,504.2471,502.3667,502.3667,3162.0
2022-03-29 09:40:00,520.88,521.3,518.94,521.3,2812.0,502.2992,502.7042,500.4284,502.7042,2812.0
2022-03-29 09:45:00,520.74,522.82,520.41,520.68,5605.0,502.1642,504.17,501.8459,502.1063,5605.0
2022-03-29 09:50:00,521.02,522.42,520.68,521.21,1300.0,502.4342,503.7842,502.1063,502.6174,1300.0
2022-03-29 09:55:00,522.27,525.34,522.27,524.08,5713.0,503.6396,506.6001,503.6396,505.385,5713.0
2022-03-29 10:00:00,524.02,526.29,523.97,525.44,4832.0,505.3271,507.5162,505.2789,506.6965,4832.0
2022-03-29 10:05:00,522.94,524.71,522.94,524.11,6522.0,504.2857,505.9925,504.2857,505.4139,6522.0
2022-03-29 10:10:00,524.37,525.81,523.04,523.08,10016.0,505.6647,507.0533,504.3821,504.4207,10016.0
2022-03-29 10:15:00,523.44,523.83,521.82,522.48,11500.0,504.7678,505.1439,503.2056,503.8421,11500.0
2022-03-29 10:20:00,520.86,520.97,519.56,520.52,4943.0,502.2799,502.3859,501.0262,501.952,4943.0
2022-03-29 10:25:00,520.13,521.71,519.17,521.15,5496.0,501.5759,503.0996,500.6502,502.5595,5496.0
2022-03-29 10:30:00,521.51,521.61,518.47,518.47,6369.0,502.9067,503.0031,499.9751,499.9751,6369.0
2022-03-29 10:35:00,518.28,518.88,514.65,515.66,4352.0,499.7919,500.3705,496.2914,497.2654,4352.0
2022-03-29 10:40:00,516.06,516.31,513.01,515.06,15022.0,497.6511,497.8922,494.7099,496.6868,15022.0
2022-03-29 10:45:00,515.52,516.0,514.48,515.62,7120.0,497.1304,497.5932,496.1275,497.2268,7120.0
2022-03-29 10:50:00,514.96,514.96,514.06,514.7,2000.0,496.5903,496.5903,495.7224,496.3396,2000.0
2022-03-29 10:55:00,515.03,515.77,514.2,514.2,6710.0,496.6578,497.3714,495.8574,495.8574,6710.0
2022-03-29 11:00:00,514.6,514.6,512.58,512.94,4204.0,496.2432,496.2432,494.2952,494.6424,4204.0
2022-03-29 11:05:00,513.02,513.44,510.8,512.4,6693.0,494.7195,495.1246,492.5787,494.1217,6693.0
2022-03-29 11:10:00,512.06,512.81,511.86,512.31,3888.0,493.7938,494.517,493.6009,494.0349,3888.0
2022-03-29 11:15:00,512.71,513.2,512.7,512.7,4639.0,494.4206,494.8931,494.411,494.411,4639.0
2022-03-29 11:20:00,512.92,513.15,511.67,512.46,3100.0,494.6231,494.8449,493.4177,494.1795,3100.0
2022-03-29 11:25:00,512.76,514.89,512.64,514.89,2025.0,494.4688,496.5228,494.3531,496.5228,2025.0
2022-03-29 11:30:00,514.01,514.61,514.01,514.48,1423.0,495.6742,496.2528,495.6742,496.1275,1423.0
2022-03-29 11:35:00,514.41,514.5,513.84,514.34,4206.0,496.06,496.1467,495.5103,495.9925,4206.0
2022-03-29 11:40:00,514.26,515.62,514.26,515.42,3016.0,495.9153,497.2268,495.9153,497.0339,3016.0
2022-03-29 11:45:00,515.04,515.67,515.0,515.54,3546.0,496.6675,497.275,496.6289,497.1496,3546.0
2022-03-29 11:50:00,515.41,515.57,514.41,515.03,6610.0,497.0243,497.1786,496.06,496.6578,6610.0
2022-03-29 11:55:00,515.18,515.35,514.36,514.36,1501.0,496.8025,496.9664,496.0117,496.0117,1501.0
2022-03-29 12:00:00,514.3,514.3,512.84,512.84,1286.0,495.9539,495.9539,494.546,494.546,1286.0
2022-03-29 12:05:00,513.37,513.87,513.28,513.57,1800.0,495.0571,495.5392,494.9703,495.2499,1800.0
2022-03-29 12:10:00,513.57,513.64,513.05,513.17,1458.0,495.2499,495.3174,494.7485,494.8642,1458.0
2022-03-29 12:15:00,513.49,513.68,512.99,513.3,1074.0,495.1728,495.356,494.6906,494.9896,1074.0
2022-03-29 12:20:00,512.87,513.35,512.42,512.69,1976.0,494.5749,495.0378,494.1409,494.4013,1976.0
2022-03-29 12:25:00,512.26,512.26,511.98,512.11,604.0,493.9867,493.9867,493.7166,493.842,604.0
2022-03-29 12:30:00,511.81,511.81,511.1,511.29,1230.0,493.5527,493.5527,492.868,493.0513,1230.0
2022-03-29 12:35:00,511.42,513.8,511.42,513.65,2300.0,493.1766,495.4717,493.1766,495.3271,2300.0
2022-03-29 12:40:00,513.79,514.9,513.66,514.72,2499.0,495.4621,496.5325,495.3367,496.3589,2499.0
2022-03-29 12:45:00,515.03,515.78,515.01,515.5,7775.0,496.6578,497.3811,496.6386,497.1111,7775.0
2022-03-29 12:50:00,515.2,515.2,514.65,514.97,2000.0,496.8218,496.8218,496.2914,496.6,2000.0
2022-03-29 12:55:00,515.13,515.76,515.13,515.36,2800.0,496.7543,497.3618,496.7543,496.9761,2800.0
2022-03-29 13:00:00,515.19,515.19,513.8,514.59,3180.0,496.8121,496.8121,495.4717,496.2335,3180.0
2022-03-29 13:05:00,514.3,515.0,514.26,514.71,3298.0,495.9539,496.6289,495.9153,496.3493,3298.0
2022-03-29 13:10:00,514.57,515.43,514.56,514.6,5804.0,496.2142,497.0436,496.2046,496.2432,5804.0
2022-03-29 13:15:00,514.83,514.83,514.65,514.65,600.0,496.465,496.465,496.2914,496.2914,600.0
2022-03-29 13:20:00,514.64,514.65,514.21,514.21,400.0,496.2818,496.2914,495.8671,495.8671,400.0
2022-03-29 13:25:00,514.47,515.32,514.34,514.59,3354.0,496.1178,496.9375,495.9925,496.2335,3354.0
2022-03-29 13:30:00,514.77,515.29,514.22,514.67,1318.0,496.4071,496.9086,495.8767,496.3107,1318.0
2022-03-29 13:35:00,515.37,515.95,515.34,515.4,900.0,496.9857,497.545,496.9568,497.0146,900.0
2022-03-29 13:40:00,515.5,515.84,515.5,515.84,3115.0,497.1111,497.4389,497.1111,497.4389,3115.0
2022-03-29 13:45:00,515.58,516.4,515.21,516.39,5381.0,497.1882,497.979,496.8314,497.9693,5381.0
2022-03-29 13:50:00,516.1,516.84,515.74,516.84,3584.0,497.6897,498.4033,497.3425,498.4033,3584.0
2022-03-29 13:55:00,516.89,517.54,516.65,517.54,2308.0,498.4515,499.0783,498.2201,499.0783,2308.0
2022-03-29 14:00:00,517.33,518.14,517.33,518.1,2645.0,498.8758,499.6569,498.8758,499.6183,2645.0
2022-03-29 14:05:00,518.09,518.39,517.99,518.27,600.0,499.6087,499.898,499.5123,499.7823,600.0
2022-03-29 14:10:00,518.62,519.65,518.6,519.51,1861.0,500.1198,501.113,500.1005,500.978,1861.0
2022-03-29 14:15:00,519.63,519.63,518.44,518.67,18337.0,501.0937,501.0937,499.9462,500.168,18337.0
2022-03-29 14:20:00,517.89,518.85,517.38,518.46,2297.0,499.4158,500.3416,498.924,499.9655,2297.0
2022-03-29 14:25:00,518.36,519.0,518.09,519.0,1435.0,499.8691,500.4862,499.6087,500.4862,1435.0
2022-03-29 14:30:00,519.0,519.0,517.31,518.45,4857.0,500.4862,500.4862,498.8565,499.9558,4857.0
2022-03-29 14:35:00,518.38,519.07,518.38,518.91,2229.0,499.8883,500.5537,499.8883,500.3994,2229.0
2022-03-29 14:40:00,518.91,518.91,518.46,518.75,1100.0,500.3994,500.3994,499.9655,500.2451,1100.0
2022-03-29 14:45:00,518.74,518.92,518.5,518.5,4170.0,500.2355,500.4091,500.0041,500.0041,4170.0
2022-03-29 14:50:00,518.48,518.92,517.84,518.44,3537.0,499.9848,500.4091,499.3676,499.9462,3537.0
2022-03-29 14:55:00,518.11,518.91,518.0,518.27,1744.0,499.628,500.3994,499.5219,499.7823,1744.0
2022-03-29 15:00:00,518.21,518.21,517.33,517.67,1071.0,499.7244,499.7244,498.8758,499.2037,1071.0
2022-03-29 15:05:00,517.99,518.32,517.85,518.05,1613.0,499.5123,499.8305,499.3772,499.5701,1613.0
2022-03-29 15:10:00,517.98,518.12,517.68,517.76,3621.0,499.5026,499.6376,499.2133,499.2905,3621.0
2022-03-29 15:15:00,517.61,517.61,517.19,517.21,1900.0,499.1458,499.1458,498.7408,498.7601,1900.0
2022-03-29 15:20:00,517.55,517.8,516.92,516.92,3284.0,499.0879,499.329,498.4804,498.4804,3284.0
2022-03-29 15:25:00,517.05,517.65,516.91,517.6,4875.0,498.6058,499.1844,498.4708,499.1362,4875.0
2022-03-29 15:30:00,517.5,518.26,517.39,518.26,3401.0,499.0397,499.7726,498.9337,499.7726,3401.0
2022-03-29 15:35:00,518.25,518.72,518.12,518.35,4402.0,499.763,500.2162,499.6376,499.8594,4402.0
2022-03-29 15:40:00,518.27,518.27,516.83,517.9,27053.0,499.7823,499.7823,498.3936,499.4255,27053.0
2022-03-29 15:45:00,517.62,517.84,517.28,517.58,7110.0,499.1554,499.3676,498.8276,499.1169,7110.0
2022-03-29 15:50:00,516.86,517.33,515.94,516.2,8808.0,498.4226,498.8758,497.5354,497.7861,8808.0
2022-03-29 15:55:00,516.0,517.22,515.79,517.0,26783.0,497.5932,498.7697,497.3907,498.5576,26783.0
2022-03-30 09:30:00,510.94,512.49,508.14,508.92,8331.0,492.7137,494.2084,490.0136,490.7658,8331.0
2022-03-30 09:35:00,508.18,511.88,508.18,509.27,2064.0,490.0522,493.6202,490.0522,491.1033,2064.0
2022-03-30 09:40:00,510.28,513.33,510.28,512.38,20628.0,492.0773,495.0185,492.0773,494.1024,20628.0
2022-03-30 09:45:00,512.38,512.88,511.56,511.75,5600.0,494.1024,494.5845,493.3116,493.4948,5600.0
2022-03-30 09:50:00,512.54,513.72,511.41,511.41,1206.0,494.2567,495.3946,493.167,493.167,1206.0
2022-03-30 09:55:00,512.2,514.06,512.04,512.6,2101.0,493.9288,495.7224,493.7745,494.3145,2101.0
2022-03-30 10:00:00,513.6,513.6,511.7,512.19,1101.0,495.2789,495.2789,493.4466,493.9191,1101.0
2022-03-30 10:05:00,511.54,512.43,511.08,511.23,1804.0,493.2923,494.1506,492.8487,492.9934,1804.0
2022-03-30 10:10:00,511.3,512.39,510.84,512.25,3618.0,493.0609,494.112,492.6173,493.977,3618.0
2022-03-30 10:15:00,512.02,512.83,511.61,512.4,900.0,493.7552,494.5363,493.3598,494.1217,900.0
2022-03-30 10:20:00,512.4,513.02,511.57,512.23,1117.0,494.1217,494.7195,493.3213,493.9577,1117.0
2022-03-30 10:25:00,513.0,513.0,511.45,512.25,1200.0,494.7003,494.7003,493.2055,493.977,1200.0
2022-03-30 10:30:00,512.73,512.73,510.59,511.39,3649.0,494.4399,494.4399,492.3762,493.1477,3649.0
2022-03-30 10:35:00,510.96,512.33,510.96,512.27,2467.0,492.733,494.0542,492.733,493.9963,2467.0
2022-03-30 10:40:00,512.27,513.11,512.18,513.11,700.0,493.9963,494.8063,493.9095,494.8063,700.0
2022-03-30 10:45:00,513.13,513.26,512.23,512.5,6448.0,494.8256,494.951,493.9577,494.2181,6448.0
2022-03-30 10:50:00,512.45,512.55,511.86,511.87,1302.0,494.1699,494.2663,493.6009,493.6106,1302.0
2022-03-30 10:55:00,511.75,512.23,511.0,511.14,2952.0,493.4948,493.9577,492.7716,492.9066,2952.0
2022-03-30 11:00:00,511.03,511.78,510.94,511.05,2700.0,492.8005,493.5238,492.7137,492.8198,2700.0
2022-03-30 11:05:00,511.09,511.09,510.53,510.53,1042.0,492.8584,492.8584,492.3184,492.3184,1042.0
2022-03-30 11:10:00,510.27,510.57,509.74,510.57,2187.0,492.0676,492.3569,491.5565,492.3569,2187.0
2022-03-30 11:15:00,510.83,510.83,510.83,510.83,199.0,492.6077,492.6077,492.6077,492.6077,199.0
2022-03-30 11:20:00,510.68,510.7,509.4,509.67,5963.0,492.463,492.4823,491.2287,491.489,5963.0
2022-03-30 11:25:00,509.33,510.6,509.33,510.55,1994.0,491.1612,492.3859,491.1612,492.3376,1994.0
2022-03-30 11:30:00,510.28,510.31,509.68,510.31,1401.0,492.0773,492.1062,491.4987,492.1062,1401.0
2022-03-30 11:35:00,510.5,511.19,509.93,511.19,3275.0,492.2894,492.9548,491.7398,492.9548,3275.0
2022-03-30 11:40:00,511.33,511.33,510.39,510.81,1801.0,493.0898,493.0898,492.1834,492.5884,1801.0
2022-03-30 11:45:00,510.49,511.02,510.36,510.4,2601.0,492.2798,492.7909,492.1544,492.193,2601.0
2022-03-30 11:50:00,510.4,510.64,509.95,509.96,1200.0,492.193,492.4244,491.7591,491.7687,1200.0
2022-03-30 11:55:00,510.1,511.29,510.09,510.72,1071.0,491.9037,493.0513,491.8941,492.5016,1071.0
2022-03-30 12:00:00,510.38,511.41,510.36,511.05,5204.0,492.1737,493.167,492.1544,492.8198,5204.0
2022-03-30 12:05:00,510.81,511.0,509.86,510.53,1511.0,492.5884,492.7716,491.6723,492.3184,1511.0
2022-03-30 12:10:00,511.03,511.15,510.6,510.83,1800.0,492.8005,492.9162,492.3859,492.6077,1800.0
2022-03-30 12:15:00,511.0,511.43,510.46,511.43,1710.0,492.7716,493.1863,492.2509,493.1863,1710.0
2022-03-30 12:20:00,511.31,511.42,510.92,511.41,400.0,493.0705,493.1766,492.6945,493.167,400.0
2022-03-30 12:25:00,511.54,512.0,511.06,511.06,5077.0,493.2923,493.7359,492.8295,492.8295,5077.0
2022-03-30 12:30:00,511.46,511.6,510.45,510.54,1000.0,493.2152,493.3502,492.2412,492.328,1000.0
2022-03-30 12:35:00,511.4,512.22,511.2,512.22,1500.0,493.1573,493.9481,492.9645,493.9481,1500.0
2022-03-30 12:40:00,512.45,512.45,510.8,511.41,14203.0,494.1699,494.1699,492.5787,493.167,14203.0
2022-03-30 12:45:00,511.28,511.28,510.75,510.86,2235.0,493.0416,493.0416,492.5305,492.6366,2235.0
2022-03-30 12:50:00,510.8,511.0,510.74,511.0,1200.0,492.5787,492.7716,492.5209,492.7716,1200.0
2022-03-30 12:55:00,510.76,510.92,510.7,510.92,521.0,492.5402,492.6945,492.4823,492.6945,521.0
2022-03-30 13:00:00,510.82,510.83,510.36,510.37,2787.0,492.598,492.6077,492.1544,492.1641,2787.0
2022-03-30 13:05:00,510.49,510.49,509.24,509.24,900.0,492.2798,492.2798,491.0744,491.0744,900.0
2022-03-30 13:10:00,509.26,509.77,508.74,509.77,2200.0,491.0937,491.5855,490.5922,491.5855,2200.0
2022-03-30 13:15:00,509.89,509.89,509.15,509.31,1022.0,491.7012,491.7012,490.9876,491.1419,1022.0
2022-03-30 13:20:00,509.5,509.57,508.86,509.48,1300.0,491.3251,491.3926,490.7079,491.3058,1300.0
2022-03-30 13:25:00,508.95,509.08,508.71,509.0,1000.0,490.7947,490.9201,490.5633,490.8429,1000.0
2022-03-30 13:30:00,508.95,509.23,508.86,508.95,2888.0,490.7947,491.0647,490.7079,490.7947,2888.0
2022-03-30 13:35:00,508.87,509.42,508.78,508.99,1600.0,490.7176,491.248,490.6308,490.8333,1600.0
2022-03-30 13:40:00,508.99,509.45,508.89,508.91,1004.0,490.8333,491.2769,490.7369,490.7562,1004.0
2022-03-30 13:45:00,508.96,509.29,508.3,509.29,3205.0,490.8044,491.1226,490.1679,491.1226,3205.0
2022-03-30 13:50:00,509.09,509.32,508.87,509.17,900.0,490.9297,491.1515,490.7176,491.0069,900.0
2022-03-30 13:55:00,508.99,509.37,508.63,509.21,1100.0,490.8333,491.1997,490.4861,491.0455,1100.0
2022-03-30 14:00:00,509.78,510.62,509.57,510.23,1040.0,491.5951,492.4052,491.3926,492.0291,1040.0
2022-03-30 14:05:00,509.68,510.34,509.68,510.28,1006.0,491.4987,492.1351,491.4987,492.0773,1006.0
2022-03-30 14:10:00,510.25,510.25,509.66,509.66,1000.0,492.0484,492.0484,491.4794,491.4794,1000.0
2022-03-30 14:15:00,510.12,510.12,509.37,509.54,500.0,491.923,491.923,491.1997,491.3637,500.0
2022-03-30 14:20:00,509.22,509.22,508.15,508.37,3087.0,491.0551,491.0551,490.0233,490.2354,3087.0
2022-03-30 14:25:00,508.72,508.72,507.46,508.09,1700.0,490.5729,490.5729,489.3579,489.9654,1700.0
2022-03-30 14:30:00,507.91,508.41,507.91,508.41,2713.0,489.7918,490.274,489.7918,490.274,2713.0
2022-03-30 14:35:00,508.38,508.87,508.37,508.6,3102.0,490.2451,490.7176,490.2354,490.4572,3102.0
2022-03-30 14:40:00,508.69,508.69,507.4,507.4,1800.0,490.544,490.544,489.3,489.3,1800.0
2022-03-30 14:45:00,506.93,507.88,506.92,507.81,829.0,488.8468,489.7629,488.8371,489.6954,829.0
2022-03-30 14:50:00,507.86,508.19,507.64,507.7,1400.0,489.7436,490.0618,489.5315,489.5893,1400.0
2022-03-30 14:55:00,507.67,508.4,507.67,508.0,1203.0,489.5604,490.2643,489.5604,489.8786,1203.0
2022-03-30 15:00:00,507.89,508.2,507.81,508.08,1300.0,489.7725,490.0715,489.6954,489.9558,1300.0
2022-03-30 15:05:00,507.85,508.2,507.46,507.47,3636.0,489.734,490.0715,489.3579,489.3675,3636.0
2022-03-30 15:10:00,507.36,507.58,507.13,507.51,9857.0,489.2614,489.4736,489.0396,489.4061,9857.0
2022-03-30 15:15:00,507.5,507.64,506.83,507.16,2300.0,489.3964,489.5315,488.7503,489.0686,2300.0
2022-03-30 15:20:00,506.87,506.99,506.44,506.44,900.0,488.7889,488.9046,488.3743,488.3743,900.0
2022-03-30 15:25:00,506.59,506.95,506.33,506.95,6737.0,488.5189,488.8661,488.2682,488.8661,6737.0
2022-03-30 15:30:00,506.93,508.53,506.73,508.28,2801.0,488.8468,490.3897,488.6539,490.1486,2801.0
2022-03-30 15:35:00,508.32,508.63,508.24,508.24,4800.0,490.1872,490.4861,490.1101,490.1101,4800.0
2022-03-30 15:40:00,508.17,508.71,507.7,508.46,5614.0,490.0425,490.5633,489.5893,490.3222,5614.0
2022-03-30 15:45:00,508.5,509.36,508.35,509.06,7285.0,490.3608,491.1901,490.2161,490.9008,7285.0
2022-03-30 15:50:00,508.68,508.69,507.78,508.19,7403.0,490.5344,490.544,489.6665,490.0618,7403.0
2022-03-30 15:55:00,508.16,510.69,508.16,510.06,79661.0,490.0329,492.4727,490.0329,491.8651,79661.0
2022-03-31 09:30:00,513.35,513.35,508.31,509.38,8091.0,495.0378,495.0378,490.1776,491.2094,8091.0
2022-03-31 09:35:00,508.87,509.76,506.88,509.02,3010.0,490.7176,491.5758,488.7986,490.8622,3010.0
2022-03-31 09:40:00,510.58,510.58,508.42,509.69,1950.0,492.3666,492.3666,490.2836,491.5083,1950.0
2022-03-31 09:45:00,510.45,510.45,508.57,508.57,3316.0,492.2412,492.2412,490.4283,490.4283,3316.0
2022-03-31 09:50:00,508.46,509.69,508.46,509.48,2100.0,490.3222,491.5083,490.3222,491.3058,2100.0
2022-03-31 09:55:00,509.49,510.21,508.14,510.21,3307.0,491.3155,492.0098,490.0136,492.0098,3307.0
2022-03-31 10:00:00,509.52,509.89,506.67,508.53,4915.0,491.3444,491.7012,488.5961,490.3897,4915.0
2022-03-31 10:05:00,508.44,509.16,508.41,509.02,1402.0,490.3029,490.9972,490.274,490.8622,1402.0
2022-03-31 10:10:00,508.79,509.77,508.79,508.98,1817.0,490.6404,491.5855,490.6404,490.8237,1817.0
2022-03-31 10:15:00,510.22,510.22,509.08,510.18,800.0,492.0194,492.0194,490.9201,491.9808,800.0
2022-03-31 10:20:00,509.97,510.46,509.55,509.55,1793.0,491.7783,492.2509,491.3733,491.3733,1793.0
2022-03-31 10:25:00,508.93,509.77,508.61,509.77,1302.0,490.7754,491.5855,490.4669,491.5855,1302.0
2022-03-31 10:30:00,510.35,511.0,510.35,511.0,10650.0,492.1448,492.7716,492.1448,492.7716,10650.0
2022-03-31 10:35:00,511.0,512.98,510.85,512.98,5072.0,492.7716,494.681,492.6269,494.681,5072.0
2022-03-31 10:40:00,513.19,514.74,513.19,514.74,5431.0,494.8835,496.3782,494.8835,496.3782,5431.0
2022-03-31 10:45:00,515.39,516.27,514.4,515.59,2714.0,497.005,497.8536,496.0503,497.1979,2714.0
2022-03-31 10:50:00,516.85,517.3,516.25,516.53,10087.0,498.4129,498.8469,497.8343,498.1043,10087.0
2022-03-31 10:55:00,517.13,517.7,516.66,516.69,3173.0,498.6829,499.2326,498.2297,498.2586,3173.0
2022-03-31 11:00:00,516.71,516.71,515.16,515.21,3468.0,498.2779,498.2779,496.7832,496.8314,3468.0
2022-03-31 11:05:00,515.32,515.8,514.36,514.36,924.0,496.9375,497.4004,496.0117,496.0117,924.0
2022-03-31 11:10:00,514.82,515.3,512.58,512.91,4258.0,496.4553,496.9182,494.2952,494.6135,4258.0
2022-03-31 11:15:00,513.6,514.1,513.46,513.94,1400.0,495.2789,495.761,495.1438,495.6067,1400.0
2022-03-31 11:20:00,513.89,514.08,513.01,513.01,1516.0,495.5585,495.7417,494.7099,494.7099,1516.0
2022-03-31 11:25:00,513.11,513.19,512.1,512.47,10472.0,494.8063,494.8835,493.8324,494.1892,10472.0
2022-03-31 11:30:00,512.35,512.45,511.61,511.94,9278.0,494.0734,494.1699,493.3598,493.6781,9278.0
2022-03-31 11:35:00,511.9,513.58,511.9,513.2,1961.0,493.6395,495.2596,493.6395,494.8931,1961.0
2022-03-31 11:40:00,513.08,514.55,513.02,513.74,1619.0,494.7774,496.195,494.7195,495.4139,1619.0
2022-03-31 11:45:00,513.29,513.29,512.66,512.94,713.0,494.9799,494.9799,494.3724,494.6424,713.0
2022-03-31 11:50:00,512.73,512.84,512.03,512.84,1214.0,494.4399,494.546,493.7649,494.546,1214.0
2022-03-31 11:55:00,512.73,512.73,511.41,511.41,3273.0,494.4399,494.4399,493.167,493.167,3273.0
2022-03-31 12:00:00,512.07,512.57,510.91,510.91,1405.0,493.8034,494.2856,492.6848,492.6848,1405.0
2022-03-31 12:05:00,511.38,511.78,511.35,511.35,785.0,493.138,493.5238,493.1091,493.1091,785.0
2022-03-31 12:10:00,511.07,511.35,510.25,510.87,2430.0,492.8391,493.1091,492.0484,492.6462,2430.0
2022-03-31 12:15:00,511.07,511.47,510.88,510.88,500.0,492.8391,493.2248,492.6559,492.6559,500.0
2022-03-31 12:20:00,510.88,511.19,510.37,511.05,6205.0,492.6559,492.9548,492.1641,492.8198,6205.0
2022-03-31 12:25:00,510.84,511.09,510.36,510.75,7878.0,492.6173,492.8584,492.1544,492.5305,7878.0
2022-03-31 12:30:00,511.12,511.23,510.74,510.74,1200.0,492.8873,492.9934,492.5209,492.5209,1200.0
2022-03-31 12:35:00,511.13,511.49,510.82,511.06,1203.0,492.897,493.2441,492.598,492.8295,1203.0
2022-03-31 12:40:00,511.06,511.06,510.62,511.01,1258.0,492.8295,492.8295,492.4052,492.7812,1258.0
2022-03-31 12:45:00,511.13,511.26,510.86,511.26,900.0,492.897,493.0223,492.6366,493.0223,900.0
2022-03-31 12:50:00,511.01,511.01,510.33,510.33,2200.0,492.7812,492.7812,492.1255,492.1255,2200.0
2022-03-31 12:55:00,510.27,510.44,509.67,509.68,900.0,492.0676,492.2316,491.489,491.4987,900.0
2022-03-31 13:00:00,510.01,510.01,509.69,509.69,404.0,491.8169,491.8169,491.5083,491.5083,404.0
2022-03-31 13:05:00,509.74,510.17,509.54,510.14,2154.0,491.5565,491.9712,491.3637,491.9423,2154.0
2022-03-31 13:10:00,509.96,510.15,509.29,509.35,1300.0,491.7687,491.9519,491.1226,491.1805,1300.0
2022-03-31 13:15:00,509.28,509.99,509.2,509.99,1900.0,491.113,491.7976,491.0358,491.7976,1900.0
2022-03-31 13:20:00,509.89,510.17,509.6,509.92,2221.0,491.7012,491.9712,491.4215,491.7301,2221.0
2022-03-31 13:25:00,509.81,510.41,509.8,510.41,300.0,491.624,492.2026,491.6144,492.2026,300.0
2022-03-31 13:30:00,510.88,511.39,510.68,510.84,2238.0,492.6559,493.1477,492.463,492.6173,2238.0
2022-03-31 13:35:00,510.64,510.64,510.12,510.13,1100.0,492.4244,492.4244,491.923,491.9326,1100.0
2022-03-31 13:40:00,510.17,510.43,510.17,510.3,1107.0,491.9712,492.2219,491.9712,492.0966,1107.0
2022-03-31 13:45:00,510.3,510.5,510.16,510.33,1822.0,492.0966,492.2894,491.9616,492.1255,1822.0
2022-03-31 13:50:00,510.64,510.98,510.15,510.15,1211.0,492.4244,492.7523,491.9519,491.9519,1211.0
2022-03-31 13:55:00,510.2,510.24,509.88,509.9,1923.0,492.0001,492.0387,491.6916,491.7108,1923.0
2022-03-31 14:00:00,509.65,510.28,508.98,508.98,10597.0,491.4698,492.0773,490.8237,490.8237,10597.0
2022-03-31 14:05:00,508.76,508.76,507.17,507.2,1611.0,490.6115,490.6115,489.0782,489.1072,1611.0
2022-03-31 14:10:00,507.6,507.6,507.15,507.15,1103.0,489.4929,489.4929,489.0589,489.0589,1103.0
2022-03-31 14:15:00,507.35,507.77,507.15,507.16,3873.0,489.2518,489.6568,489.0589,489.0686,3873.0
2022-03-31 14:20:00,507.09,507.81,507.01,507.67,2751.0,489.0011,489.6954,488.9239,489.5604,2751.0
2022-03-31 14:25:00,507.84,508.18,507.52,507.96,2000.0,489.7243,490.0522,489.4157,489.84,2000.0
2022-03-31 14:30:00,507.7,507.89,507.44,507.59,2045.0,489.5893,489.7725,489.3386,489.4832,2045.0
2022-03-31 14:35:00,507.57,508.19,507.5,507.54,1795.0,489.464,490.0618,489.3964,489.435,1795.0
2022-03-31 14:40:00,507.75,507.75,507.38,507.5,1846.0,489.6375,489.6375,489.2807,489.3964,1846.0
2022-03-31 14:45:00,507.63,507.79,507.28,507.28,1100.0,489.5218,489.6761,489.1843,489.1843,1100.0
2022-03-31 14:50:00,507.25,507.57,507.09,507.26,3070.0,489.1554,489.464,489.0011,489.165,3070.0
2022-03-31 14:55:00,507.41,508.01,507.41,507.9,2453.0,489.3097,489.8883,489.3097,489.7822,2453.0
2022-03-31 15:00:00,507.91,509.14,507.91,508.78,1858.0,489.7918,490.9779,489.7918,490.6308,1858.0
2022-03-31 15:05:00,508.55,509.39,508.55,509.0,2501.0,490.409,491.219,490.409,490.8429,2501.0
2022-03-31 15:10:00,508.99,508.99,508.52,508.52,2939.0,490.8333,490.8333,490.3801,490.3801,2939.0
2022-03-31 15:15:00,508.54,508.62,507.86,508.02,3863.0,490.3994,490.4765,489.7436,489.8979,3863.0
2022-03-31 15:20:00,508.03,508.03,507.71,507.84,3122.0,489.9075,489.9075,489.599,489.7243,3122.0
2022-03-31 15:25:00,507.83,507.94,507.11,507.3,4952.0,489.7147,489.8208,489.0204,489.2036,4952.0
2022-03-31 15:30:00,507.31,507.31,505.06,505.26,2300.0,489.2132,489.2132,487.0435,487.2364,2300.0
2022-03-31 15:35:00,505.21,506.67,505.21,506.62,6070.0,487.1881,488.5961,487.1881,488.5478,6070.0
2022-03-31 15:40:00,506.55,506.59,505.56,505.73,8684.0,488.4803,488.5189,487.5257,487.6896,8684.0
2022-03-31 15:45:00,505.7,506.72,505.66,505.92,8848.0,487.6607,488.6443,487.6221,487.8728,8848.0
2022-03-31 15:50:00,505.88,507.17,505.59,505.96,20083.0,487.8342,489.0782,487.5546,487.9114,20083.0
2022-03-31 15:55:00,505.74,506.5,502.91,502.91,75181.0,487.6992,488.4321,484.9702,484.9702,75181.0
2022-04-01 09:30:00,505.0,506.35,500.67,504.6,13539.0,486.9856,488.2875,482.8101,486.5999,13539.0
2022-04-01 09:35:00,504.8,507.48,504.35,507.26,7350.0,486.7928,489.3772,486.3588,489.165,7350.0
2022-04-01 09:40:00,505.95,507.7,502.71,506.81,4175.0,487.9017,489.5893,484.7773,488.7311,4175.0
2022-04-01 09:45:00,505.79,508.16,505.79,507.98,725.0,487.7474,490.0329,487.7474,489.8593,725.0
2022-04-01 09:50:00,508.0,508.0,504.23,505.67,21881.0,489.8786,489.8786,486.2431,487.6317,21881.0
2022-04-01 09:55:00,505.64,508.92,505.48,508.92,1400.0,487.6028,490.7658,487.4485,490.7658,1400.0
2022-04-01 10:00:00,508.06,509.98,508.06,509.72,1793.0,489.9365,491.788,489.9365,491.5373,1793.0
2022-04-01 10:05:00,510.58,511.37,510.58,511.02,884.0,492.3666,493.1284,492.3666,492.7909,884.0
2022-04-01 10:10:00,512.25,514.04,512.25,513.08,2102.0,493.977,495.7032,493.977,494.7774,2102.0
2022-04-01 10:15:00,513.25,513.83,512.62,512.62,1618.0,494.9413,495.5006,494.3338,494.3338,1618.0
2022-04-01 10:20:00,512.32,512.32,511.18,512.25,1872.0,494.0445,494.0445,492.9452,493.977,1872.0
2022-04-01 10:25:00,512.52,512.74,511.77,512.39,1538.0,494.2374,494.4495,493.5141,494.112,1538.0
2022-04-01 10:30:00,513.03,513.48,512.26,513.48,1530.0,494.7292,495.1631,493.9867,495.1631,1530.0
2022-04-01 10:35:00,513.42,514.07,513.31,513.68,1343.0,495.1053,495.7321,494.9992,495.356,1343.0
2022-04-01 10:40:00,513.07,513.28,511.86,512.34,1156.0,494.7678,494.9703,493.6009,494.0638,1156.0
2022-04-01 10:45:00,512.82,514.09,512.17,513.94,2285.0,494.5267,495.7514,493.8999,495.6067,2285.0
2022-04-01 10:50:00,513.54,514.53,513.49,513.7,1781.0,495.221,496.1757,495.1728,495.3753,1781.0
2022-04-01 10:55:00,513.71,513.9,512.05,512.09,1671.0,495.3849,495.5681,493.7841,493.8227,1671.0
2022-04-01 11:00:00,512.17,512.86,511.16,511.37,1965.0,493.8999,494.5652,492.9259,493.1284,1965.0
2022-04-01 11:05:00,512.04,513.0,511.85,513.0,1731.0,493.7745,494.7003,493.5913,494.7003,1731.0
2022-04-01 11:10:00,512.96,513.51,512.51,512.51,1919.0,494.6617,495.1921,494.2277,494.2277,1919.0
2022-04-01 11:15:00,511.73,513.48,511.73,513.1,1482.0,493.4756,495.1631,493.4756,494.7967,1482.0
2022-04-01 11:20:00,514.1,514.3,512.99,512.99,1459.0,495.761,495.9539,494.6906,494.6906,1459.0
2022-04-01 11:25:00,513.25,513.68,512.62,513.28,4155.0,494.9413,495.356,494.3338,494.9703,4155.0
2022-04-01 11:30:00,513.25,513.49,512.51,513.28,2716.0,494.9413,495.1728,494.2277,494.9703,2716.0
2022-04-01 11:35:00,512.93,513.26,512.1,513.26,9403.0,494.6328,494.951,493.8324,494.951,9403.0
2022-04-01 11:40:00,513.46,513.49,512.08,513.49,12848.0,495.1438,495.1728,493.8131,495.1728,12848.0
2022-04-01 11:45:00,513.62,513.62,512.53,513.22,2096.0,495.2981,495.2981,494.247,494.9124,2096.0
2022-04-01 11:50:00,513.0,515.3,513.0,515.3,1882.0,494.7003,496.9182,494.7003,496.9182,1882.0
2022-04-01 11:55:00,514.42,514.42,513.76,513.94,1300.0,496.0696,496.0696,495.4331,495.6067,1300.0
2022-04-01 12:00:00,514.22,514.22,513.15,513.5,2952.0,495.8767,495.8767,494.8449,495.1824,2952.0
2022-04-01 12:05:00,513.16,514.49,513.16,514.49,889.0,494.8545,496.1371,494.8545,496.1371,889.0
2022-04-01 12:10:00,514.76,514.86,514.01,514.74,2969.0,496.3975,496.4939,495.6742,496.3782,2969.0
2022-04-01 12:15:00,514.4,514.8,514.36,514.51,1000.0,496.0503,496.436,496.0117,496.1564,1000.0
2022-04-01 12:20:00,514.56,515.32,514.44,515.18,864.0,496.2046,496.9375,496.0889,496.8025,864.0
2022-04-01 12:25:00,515.35,515.81,515.14,515.5,1306.0,496.9664,497.41,496.7639,497.1111,1306.0
2022-04-01 12:30:00,515.35,515.4,513.36,513.86,2212.0,496.9664,497.0146,495.0474,495.5296,2212.0
2022-04-01 12:35:00,513.63,514.28,513.19,514.28,1843.0,495.3078,495.9346,494.8835,495.9346,1843.0
2022-04-01 12:40:00,514.36,515.4,514.36,515.3,500.0,496.0117,497.0146,496.0117,496.9182,500.0
2022-04-01 12:45:00,515.32,515.35,514.1,514.92,2142.0,496.9375,496.9664,495.761,496.5518,2142.0
2022-04-01 12:50:00,514.77,514.77,512.96,513.42,5457.0,496.4071,496.4071,494.6617,495.1053,5457.0
2022-04-01 12:55:00,513.42,513.42,512.68,513.13,7210.0,495.1053,495.1053,494.3917,494.8256,7210.0
2022-04-01 13:00:00,512.8,513.72,512.61,513.34,1834.0,494.5074,495.3946,494.3242,495.0281,1834.0
2022-04-01 13:05:00,513.45,514.1,513.0,513.0,1310.0,495.1342,495.761,494.7003,494.7003,1310.0
2022-04-01 13:10:00,512.97,513.03,512.25,512.25,2649.0,494.6713,494.7292,493.977,493.977,2649.0
2022-04-01 13:15:00,511.16,512.46,511.16,512.43,3093.0,492.9259,494.1795,492.9259,494.1506,3093.0
2022-04-01 13:20:00,512.43,513.64,512.3,513.64,6134.0,494.1506,495.3174,494.0252,495.3174,6134.0
2022-04-01 13:25:00,513.35,513.97,512.83,512.96,5600.0,495.0378,495.6357,494.5363,494.6617,5600.0
2022-04-01 13:30:00,513.0,513.25,512.8,512.87,6584.0,494.7003,494.9413,494.5074,494.5749,6584.0
2022-04-01 13:35:00,512.99,514.45,512.98,513.85,2359.0,494.6906,496.0985,494.681,495.5199,2359.0
2022-04-01 13:40:00,513.76,514.81,513.76,513.99,3600.0,495.4331,496.4457,495.4331,495.6549,3600.0
2022-04-01 13:45:00,513.95,514.42,513.25,513.64,2155.0,495.6164,496.0696,494.9413,495.3174,2155.0
2022-04-01 13:50:00,513.74,513.98,513.29,513.55,3595.0,495.4139,495.6453,494.9799,495.2306,3595.0
2022-04-01 13:55:00,513.34,513.94,513.0,513.35,3070.0,495.0281,495.6067,494.7003,495.0378,3070.0
2022-04-01 14:00:00,513.67,513.98,513.25,513.44,8372.0,495.3464,495.6453,494.9413,495.1246,8372.0
2022-04-01 14:05:00,513.78,514.45,513.56,513.88,17225.0,495.4524,496.0985,495.2403,495.5489,17225.0
2022-04-01 14:10:00,513.85,513.85,513.25,513.72,1764.0,495.5199,495.5199,494.9413,495.3946,1764.0
2022-04-01 14:15:00,513.78,514.16,513.36,513.6,1803.0,495.4524,495.8189,495.0474,495.2789,1803.0
2022-04-01 14:20:00,513.7,513.8,512.72,512.84,2325.0,495.3753,495.4717,494.4302,494.546,2325.0
2022-04-01 14:25:00,512.07,513.04,512.07,512.41,1301.0,493.8034,494.7388,493.8034,494.1313,1301.0
2022-04-01 14:30:00,512.64,513.96,512.64,513.75,7578.0,494.3531,495.626,494.3531,495.4235,7578.0
2022-04-01 14:35:00,513.61,514.83,513.58,514.26,3299.0,495.2885,496.465,495.2596,495.9153,3299.0
2022-04-01 14:40:00,514.53,515.09,514.09,514.72,1927.0,496.1757,496.7157,495.7514,496.3589,1927.0
2022-04-01 14:45:00,514.87,515.27,514.59,514.89,4117.0,496.5035,496.8893,496.2335,496.5228,4117.0
2022-04-01 14:50:00,514.29,514.29,513.96,514.11,1430.0,495.9442,495.9442,495.626,495.7707,1430.0
2022-04-01 14:55:00,514.3,514.52,513.5,513.62,2100.0,495.9539,496.166,495.1824,495.2981,2100.0
2022-04-01 15:00:00,513.94,515.01,513.63,514.0,9964.0,495.6067,496.6386,495.3078,495.6646,9964.0
2022-04-01 15:05:00,514.04,514.54,513.65,513.75,2781.0,495.7032,496.1853,495.3271,495.4235,2781.0
2022-04-01 15:10:00,513.85,513.92,513.08,513.64,2596.0,495.5199,495.5874,494.7774,495.3174,2596.0
2022-04-01 15:15:00,513.75,513.76,511.88,511.88,2679.0,495.4235,495.4331,493.6202,493.6202,2679.0
2022-04-01 15:20:00,511.14,511.56,510.63,511.26,4636.0,492.9066,493.3116,492.4148,493.0223,4636.0
2022-04-01 15:25:00,511.22,511.92,511.09,511.79,7759.0,492.9837,493.6588,492.8584,493.5334,7759.0
2022-04-01 15:30:00,511.99,512.6,511.55,512.0,8513.0,493.7263,494.3145,493.302,493.7359,8513.0
2022-04-01 15:35:00,512.02,512.2,510.99,511.58,7458.0,493.7552,493.9288,492.762,493.3309,7458.0
2022-04-01 15:40:00,511.58,512.92,511.58,512.65,11226.0,493.3309,494.6231,493.3309,494.3627,11226.0
2022-04-01 15:45:00,512.82,513.52,512.34,513.17,9430.0,494.5267,495.2017,494.0638,494.8642,9430.0
2022-04-01 15:50:00,514.14,515.36,514.05,515.15,12520.0,495.7996,496.9761,495.7128,496.7736,12520.0
2022-04-01 15:55:00,515.0,516.27,514.86,515.91,43098.0,496.6289,497.8536,496.4939,497.5064,43098.0
2022-04-04 09:30:00,518.2,518.5,516.8,518.18,4406.0,499.7148,500.0041,498.3647,499.6955,4406.0
2022-04-04 09:35:00,518.56,522.67,518.45,521.91,1610.0,500.0619,504.0253,499.9558,503.2924,1610.0
2022-04-04 09:40:00,522.3,524.8,521.73,523.41,3235.0,503.6685,506.0793,503.1188,504.7389,3235.0
2022-04-04 09:45:00,522.01,522.69,519.87,521.87,4326.0,503.3888,504.0446,501.3252,503.2538,4326.0
2022-04-04 09:50:00,522.11,522.77,521.04,521.44,3261.0,503.4853,504.1217,502.4535,502.8392,3261.0
2022-04-04 09:55:00,521.45,521.79,520.14,521.13,6200.0,502.8488,503.1767,501.5856,502.5402,6200.0
2022-04-04 10:00:00,520.59,521.25,519.76,519.9,5203.0,502.0195,502.656,501.2191,501.3541,5203.0
2022-04-04 10:05:00,520.19,521.7,520.17,521.35,2030.0,501.6338,503.0899,501.6145,502.7524,2030.0
2022-04-04 10:10:00,521.2,523.21,521.0,521.35,2703.0,502.6077,504.546,502.4149,502.7524,2703.0
2022-04-04 10:15:00,521.33,522.03,520.53,521.81,2682.0,502.7331,503.4081,501.9616,503.196,2682.0
2022-04-04 10:20:00,522.39,522.95,521.91,521.95,3054.0,503.7553,504.2953,503.2924,503.331,3054.0
2022-04-04 10:25:00,521.79,522.64,521.61,522.03,4766.0,503.1767,503.9964,503.0031,503.4081,4766.0
2022-04-04 10:30:00,521.35,522.04,519.99,520.15,7141.0,502.7524,503.4178,501.4409,501.5952,7141.0
2022-04-04 10:35:00,519.86,520.55,519.61,520.0,11517.0,501.3155,501.9809,501.0745,501.4505,11517.0
2022-04-04 10:40:00,520.0,520.61,519.12,519.44,3562.0,501.4505,502.0388,500.6019,500.9105,3562.0
2022-04-04 10:45:00,519.44,519.74,519.08,519.7,3977.0,500.9105,501.1998,500.5634,501.1613,3977.0
2022-04-04 10:50:00,519.74,519.98,519.14,519.29,4493.0,501.1998,501.4313,500.6212,500.7659,4493.0
2022-04-04 10:55:00,518.94,519.23,518.27,519.23,3021.0,500.4284,500.708,499.7823,500.708,3021.0
2022-04-04 11:00:00,518.88,521.38,518.88,521.38,1901.0,500.3705,502.7813,500.3705,502.7813,1901.0
2022-04-04 11:05:00,521.38,521.61,520.63,520.95,1600.0,502.7813,503.0031,502.0581,502.3667,1600.0
2022-04-04 11:10:00,521.59,521.76,520.62,521.75,2410.0,502.9838,503.1478,502.0484,503.1381,2410.0
2022-04-04 11:15:00,521.54,522.29,521.35,522.1,1700.0,502.9356,503.6589,502.7524,503.4756,1700.0
2022-04-04 11:20:00,522.33,523.0,521.97,522.36,1200.0,503.6974,504.3435,503.3503,503.7264,1200.0
2022-04-04 11:25:00,522.98,524.16,522.97,524.16,2360.0,504.3242,505.4622,504.3146,505.4622,2360.0
2022-04-04 11:30:00,524.07,524.1,522.67,523.33,3705.0,505.3754,505.4043,504.0253,504.6618,3705.0
2022-04-04 11:35:00,523.32,523.93,523.24,523.31,5437.0,504.6521,505.2404,504.575,504.6425,5437.0
2022-04-04 11:40:00,523.2,524.1,523.19,524.1,3226.0,504.5364,505.4043,504.5268,505.4043,3226.0
2022-04-04 11:45:00,523.96,523.96,522.8,522.8,3163.0,505.2693,505.2693,504.1507,504.1507,3163.0
2022-04-04 11:50:00,523.06,523.99,522.93,523.32,1930.0,504.4014,505.2982,504.276,504.6521,1930.0
2022-04-04 11:55:00,523.57,523.8,523.01,523.8,2326.0,504.8932,505.115,504.3532,505.115,2326.0
2022-04-04 12:00:00,523.83,525.56,523.81,524.77,7267.0,505.1439,506.8122,505.1246,506.0504,7267.0
2022-04-04 12:05:00,524.75,524.76,523.68,524.39,1703.0,506.0311,506.0408,504.9993,505.6839,1703.0
2022-04-04 12:10:00,524.45,525.47,524.07,524.52,3775.0,505.7418,506.7254,505.3754,505.8093,3775.0
2022-04-04 12:15:00,524.45,524.76,523.79,524.52,3902.0,505.7418,506.0408,505.1054,505.8093,3902.0
2022-04-04 12:20:00,524.8,526.19,524.74,526.19,7529.0,506.0793,507.4197,506.0215,507.4197,7529.0
2022-04-04 12:25:00,526.19,526.96,526.18,526.96,3883.0,507.4197,508.1623,507.4101,508.1623,3883.0
2022-04-04 12:30:00,526.71,527.69,526.26,527.23,8471.0,507.9212,508.8662,507.4872,508.4226,8471.0
2022-04-04 12:35:00,527.35,527.74,525.81,526.6,3760.0,508.5384,508.9144,507.0533,507.8151,3760.0
2022-04-04 12:40:00,526.12,526.79,525.04,525.05,1683.0,507.3522,507.9983,506.3108,506.3204,1683.0
2022-04-04 12:45:00,525.0,525.01,524.25,524.7,1358.0,506.2722,506.2818,505.5489,505.9829,1358.0
2022-04-04 12:50:00,524.58,524.58,523.09,523.91,5685.0,505.8672,505.8672,504.4303,505.2211,5685.0
2022-04-04 12:55:00,523.45,523.45,522.19,522.82,1600.0,504.7775,504.7775,503.5624,504.17,1600.0
2022-04-04 13:00:00,523.32,523.37,522.58,522.63,4670.0,504.6521,504.7003,503.9385,503.9867,4670.0
2022-04-04 13:05:00,522.13,522.48,521.73,521.75,4911.0,503.5046,503.8421,503.1188,503.1381,4911.0
2022-04-04 13:10:00,521.62,521.62,520.7,520.94,8189.0,503.0128,503.0128,502.1256,502.357,8189.0
2022-04-04 13:15:00,521.22,522.41,521.22,522.37,5815.0,502.627,503.7746,502.627,503.736,5815.0
2022-04-04 13:20:00,521.84,522.23,521.6,521.83,1107.0,503.2249,503.601,502.9935,503.2153,1107.0
2022-04-04 13:25:00,521.85,521.87,520.67,521.18,6962.0,503.2346,503.2538,502.0966,502.5885,6962.0
2022-04-04 13:30:00,521.38,521.49,520.99,521.49,605.0,502.7813,502.8874,502.4052,502.8874,605.0
2022-04-04 13:35:00,522.04,522.04,521.42,521.73,2829.0,503.4178,503.4178,502.8199,503.1188,2829.0
2022-04-04 13:40:00,521.9,521.91,521.25,521.55,10815.0,503.2828,503.2924,502.656,502.9453,10815.0
2022-04-04 13:45:00,521.55,521.55,521.55,521.55,0.0,502.9453,502.9453,502.9453,502.9453,0.0
2022-04-04 13:50:00,521.51,521.79,520.79,521.26,6803.0,502.9067,503.1767,502.2124,502.6656,6803.0
2022-04-04 13:55:00,521.22,521.22,520.15,520.57,1909.0,502.627,502.627,501.5952,502.0002,1909.0
2022-04-04 14:00:00,520.11,520.11,518.41,518.41,1197.0,501.5566,501.5566,499.9173,499.9173,1197.0
2022-04-04 14:05:00,518.83,518.83,516.23,516.82,3378.0,500.3223,500.3223,497.815,498.384,3378.0
2022-04-04 14:10:00,515.84,516.33,515.84,516.22,2000.0,497.4389,497.9115,497.4389,497.8054,2000.0
2022-04-04 14:15:00,516.38,517.11,515.69,516.76,2864.0,497.9597,498.6636,497.2943,498.3261,2864.0
2022-04-04 14:20:00,516.94,519.0,516.94,518.85,11253.0,498.4997,500.4862,498.4997,500.3416,11253.0
2022-04-04 14:25:00,518.5,519.15,518.24,518.99,2969.0,500.0041,500.6309,499.7533,500.4766,2969.0
2022-04-04 14:30:00,519.2,519.35,518.71,518.85,2400.0,500.6791,500.8237,500.2066,500.3416,2400.0
2022-04-04 14:35:00,518.91,519.13,518.8,518.83,3403.0,500.3994,500.6116,500.2934,500.3223,3403.0
2022-04-04 14:40:00,518.95,518.95,518.65,518.87,2000.0,500.438,500.438,500.1487,500.3609,2000.0
2022-04-04 14:45:00,518.77,519.19,518.44,518.7,1886.0,500.2644,500.6694,499.9462,500.1969,1886.0
2022-04-04 14:50:00,518.77,519.0,518.56,519.0,3301.0,500.2644,500.4862,500.0619,500.4862,3301.0
2022-04-04 14:55:00,519.18,519.18,518.52,518.52,1311.0,500.6598,500.6598,500.0233,500.0233,1311.0
2022-04-04 15:00:00,518.4,518.95,518.39,518.95,1952.0,499.9076,500.438,499.898,500.438,1952.0
2022-04-04 15:05:00,519.0,519.23,518.95,519.09,1030.0,500.4862,500.708,500.438,500.573,1030.0
2022-04-04 15:10:00,519.24,520.15,519.1,520.15,7210.0,500.7177,501.5952,500.5827,501.5952,7210.0
2022-04-04 15:15:00,520.29,520.51,519.7,519.97,4877.0,501.7302,501.9424,501.1613,501.4216,4877.0
2022-04-04 15:20:00,520.03,520.15,519.74,519.85,3815.0,501.4795,501.5952,501.1998,501.3059,3815.0
2022-04-04 15:25:00,519.74,520.1,519.4,519.54,7368.0,501.1998,501.547,500.872,501.007,7368.0
2022-04-04 15:30:00,519.24,519.38,518.78,519.22,2180.0,500.7177,500.8527,500.2741,500.6984,2180.0
2022-04-04 15:35:00,519.06,519.46,518.55,518.55,4164.0,500.5441,500.9298,500.0523,500.0523,4164.0
2022-04-04 15:40:00,518.73,519.18,518.58,519.18,4807.0,500.2259,500.6598,500.0812,500.6598,4807.0
2022-04-04 15:45:00,518.95,519.74,518.72,519.12,5520.0,500.438,501.1998,500.2162,500.6019,5520.0
2022-04-04 15:50:00,519.17,519.77,518.18,518.98,10519.0,500.6502,501.2288,499.6955,500.4669,10519.0
2022-04-04 15:55:00,518.86,520.01,518.31,519.49,21933.0,500.3512,501.4602,499.8208,500.9587,21933.0
2022-04-05 09:30:00,516.78,516.78,514.4,514.57,6169.0,498.3454,498.3454,496.0503,496.2142,6169.0
2022-04-05 09:35:00,515.56,517.21,515.55,516.07,1500.0,497.1689,498.7601,497.1593,497.6607,1500.0
2022-04-05 09:40:00,516.91,516.91,515.51,516.48,1400.0,498.4708,498.4708,497.1207,498.0561,1400.0
2022-04-05 09:45:00,516.99,516.99,515.02,516.06,7231.0,498.5479,498.5479,496.6482,497.6511,7231.0
2022-04-05 09:50:00,516.3,516.3,514.79,515.74,8248.0,497.8825,497.8825,496.4264,497.3425,8248.0
2022-04-05 09:55:00,515.72,516.61,515.35,515.6,2202.0,497.3232,498.1815,496.9664,497.2075,2202.0
2022-04-05 10:00:00,515.62,516.72,515.1,516.39,2703.0,497.2268,498.2876,496.7253,497.9693,2703.0
2022-04-05 10:05:00,516.43,516.43,513.28,513.28,5173.0,498.0079,498.0079,494.9703,494.9703,5173.0
2022-04-05 10:10:00,512.68,512.83,511.85,512.39,2514.0,494.3917,494.5363,493.5913,494.112,2514.0
2022-04-05 10:15:00,511.87,512.18,511.25,511.25,1301.0,493.6106,493.9095,493.0127,493.0127,1301.0
2022-04-05 10:20:00,511.53,511.91,510.5,511.84,1820.0,493.2827,493.6491,492.2894,493.5816,1820.0
2022-04-05 10:25:00,512.23,513.48,511.91,513.48,2421.0,493.9577,495.1631,493.6491,495.1631,2421.0
2022-04-05 10:30:00,514.14,514.38,514.0,514.12,1390.0,495.7996,496.031,495.6646,495.7803,1390.0
2022-04-05 10:35:00,514.63,515.96,514.63,515.04,1872.0,496.2721,497.5547,496.2721,496.6675,1872.0
2022-04-05 10:40:00,514.16,514.6,513.75,514.12,2800.0,495.8189,496.2432,495.4235,495.7803,2800.0
2022-04-05 10:45:00,514.33,514.54,513.09,514.4,6540.0,495.9828,496.1853,494.787,496.0503,6540.0
2022-04-05 10:50:00,515.09,516.13,514.36,516.13,8700.0,496.7157,497.7186,496.0117,497.7186,8700.0
2022-04-05 10:55:00,516.36,516.82,515.9,516.66,1675.0,497.9404,498.384,497.4968,498.2297,1675.0
2022-04-05 11:00:00,517.02,517.08,516.15,516.83,2938.0,498.5769,498.6347,497.7379,498.3936,2938.0
2022-04-05 11:05:00,516.73,516.96,515.85,515.85,10174.0,498.2972,498.519,497.4486,497.4486,10174.0
2022-04-05 11:10:00,515.94,516.9,515.93,516.79,1800.0,497.5354,498.4611,497.5257,498.3551,1800.0
2022-04-05 11:15:00,516.7,516.7,516.21,516.28,1604.0,498.2683,498.2683,497.7957,497.8632,1604.0
2022-04-05 11:20:00,516.47,516.83,516.15,516.32,2149.0,498.0465,498.3936,497.7379,497.9018,2149.0
2022-04-05 11:25:00,516.33,516.55,516.0,516.45,3601.0,497.9115,498.1236,497.5932,498.0272,3601.0
2022-04-05 11:30:00,516.34,516.75,515.71,516.15,3417.0,497.9211,498.3165,497.3136,497.7379,3417.0
2022-04-05 11:35:00,516.25,516.25,515.13,515.56,3166.0,497.8343,497.8343,496.7543,497.1689,3166.0
2022-04-05 11:40:00,515.46,515.5,514.12,514.3,6780.0,497.0725,497.1111,495.7803,495.9539,6780.0
2022-04-05 11:45:00,514.58,514.79,513.97,514.72,8014.0,496.2239,496.4264,495.6357,496.3589,8014.0
2022-04-05 11:50:00,514.8,514.8,513.83,513.98,1300.0,496.436,496.436,495.5006,495.6453,1300.0
2022-04-05 11:55:00,513.97,514.09,513.4,513.77,4599.0,495.6357,495.7514,495.086,495.4428,4599.0
2022-04-05 12:00:00,513.58,513.78,513.05,513.55,931.0,495.2596,495.4524,494.7485,495.2306,931.0
2022-04-05 12:05:00,513.62,514.11,513.62,513.9,6068.0,495.2981,495.7707,495.2981,495.5681,6068.0
2022-04-05 12:10:00,514.44,514.44,513.49,514.09,900.0,496.0889,496.0889,495.1728,495.7514,900.0
2022-04-05 12:15:00,513.78,513.78,513.47,513.47,424.0,495.4524,495.4524,495.1535,495.1535,424.0
2022-04-05 12:20:00,512.63,512.72,512.01,512.72,1488.0,494.3435,494.4302,493.7456,494.4302,1488.0
2022-04-05 12:25:00,512.67,512.67,512.02,512.5,1550.0,494.382,494.382,493.7552,494.2181,1550.0
2022-04-05 12:30:00,512.47,513.48,512.3,513.48,1902.0,494.1892,495.1631,494.0252,495.1631,1902.0
2022-04-05 12:35:00,513.59,514.34,513.59,514.0,600.0,495.2692,495.9925,495.2692,495.6646,600.0
2022-04-05 12:40:00,514.1,514.14,513.78,513.78,717.0,495.761,495.7996,495.4524,495.4524,717.0
2022-04-05 12:45:00,513.5,514.57,513.47,514.07,2373.0,495.1824,496.2142,495.1535,495.7321,2373.0
2022-04-05 12:50:00,514.12,514.49,513.99,514.25,2311.0,495.7803,496.1371,495.6549,495.9057,2311.0
2022-04-05 12:55:00,514.38,514.46,514.05,514.05,5831.0,496.031,496.1082,495.7128,495.7128,5831.0
2022-04-05 13:00:00,514.24,514.25,513.69,513.87,2800.0,495.896,495.9057,495.3656,495.5392,2800.0
2022-04-05 13:05:00,513.92,514.59,513.92,514.59,1719.0,495.5874,496.2335,495.5874,496.2335,1719.0
2022-04-05 13:10:00,514.81,515.08,514.7,515.06,1100.0,496.4457,496.7061,496.3396,496.6868,1100.0
2022-04-05 13:15:00,515.2,515.53,515.2,515.52,200.0,496.8218,497.14,496.8218,497.1304,200.0
2022-04-05 13:20:00,515.49,516.29,515.49,516.29,2049.0,497.1014,497.8729,497.1014,497.8729,2049.0
2022-04-05 13:25:00,516.32,516.57,515.93,515.93,1200.0,497.9018,498.1429,497.5257,497.5257,1200.0
2022-04-05 13:30:00,516.23,516.23,515.59,515.59,1200.0,497.815,497.815,497.1979,497.1979,1200.0
2022-04-05 13:35:00,515.47,515.71,515.44,515.71,500.0,497.0821,497.3136,497.0532,497.3136,500.0
2022-04-05 13:40:00,515.48,515.6,515.38,515.38,763.0,497.0918,497.2075,496.9954,496.9954,763.0
2022-04-05 13:45:00,515.04,515.41,514.89,515.41,758.0,496.6675,497.0243,496.5228,497.0243,758.0
2022-04-05 13:50:00,515.0,515.21,514.99,514.99,800.0,496.6289,496.8314,496.6193,496.6193,800.0
2022-04-05 13:55:00,514.86,515.38,514.86,515.13,2627.0,496.4939,496.9954,496.4939,496.7543,2627.0
2022-04-05 14:00:00,515.13,515.13,514.89,514.89,600.0,496.7543,496.7543,496.5228,496.5228,600.0
2022-04-05 14:05:00,515.02,515.25,514.73,514.89,1900.0,496.6482,496.87,496.3685,496.5228,1900.0
2022-04-05 14:10:00,514.72,515.11,514.72,514.95,702.0,496.3589,496.735,496.3589,496.5807,702.0
2022-04-05 14:15:00,514.81,515.18,514.76,515.04,3929.0,496.4457,496.8025,496.3975,496.6675,3929.0
2022-04-05 14:20:00,515.06,515.55,515.04,515.55,2712.0,496.6868,497.1593,496.6675,497.1593,2712.0
2022-04-05 14:25:00,515.52,516.02,515.41,515.44,1313.0,497.1304,497.6125,497.0243,497.0532,1313.0
2022-04-05 14:30:00,515.27,515.5,514.98,515.5,1821.0,496.8893,497.1111,496.6096,497.1111,1821.0
2022-04-05 14:35:00,515.31,515.85,515.3,515.51,1633.0,496.9279,497.4486,496.9182,497.1207,1633.0
2022-04-05 14:40:00,515.45,515.97,515.11,515.76,4094.0,497.0629,497.5643,496.735,497.3618,4094.0
2022-04-05 14:45:00,515.89,516.04,515.72,515.73,2100.0,497.4872,497.6318,497.3232,497.3329,2100.0
2022-04-05 14:50:00,515.95,515.95,515.71,515.8,1324.0,497.545,497.545,497.3136,497.4004,1324.0
2022-04-05 14:55:00,515.92,516.04,515.25,515.25,2320.0,497.5161,497.6318,496.87,496.87,2320.0
2022-04-05 15:00:00,515.61,515.74,514.68,514.68,2060.0,497.2171,497.3425,496.3203,496.3203,2060.0
2022-04-05 15:05:00,515.02,515.02,513.66,514.0,1322.0,496.6482,496.6482,495.3367,495.6646,1322.0
2022-04-05 15:10:00,514.12,514.12,513.44,513.55,2912.0,495.7803,495.7803,495.1246,495.2306,2912.0
2022-04-05 15:15:00,513.51,513.58,512.84,512.84,2601.0,495.1921,495.2596,494.546,494.546,2601.0
2022-04-05 15:20:00,513.1,513.97,513.1,513.97,1834.0,494.7967,495.6357,494.7967,495.6357,1834.0
2022-04-05 15:25:00,513.74,513.76,513.36,513.71,2170.0,495.4139,495.4331,495.0474,495.3849,2170.0
2022-04-05 15:30:00,513.72,513.72,512.37,512.37,12303.0,495.3946,495.3946,494.0927,494.0927,12303.0
2022-04-05 15:35:00,512.4,512.46,511.95,512.16,3711.0,494.1217,494.1795,493.6877,493.8902,3711.0
2022-04-05 15:40:00,512.36,512.36,511.94,512.32,2800.0,494.0831,494.0831,493.6781,494.0445,2800.0
2022-04-05 15:45:00,511.94,512.22,511.3,511.3,4565.0,493.6781,493.9481,493.0609,493.0609,4565.0
2022-04-05 15:50:00,511.01,513.2,511.01,513.01,12217.0,492.7812,494.8931,492.7812,494.7099,12217.0
2022-04-05 15:55:00,513.06,513.84,512.73,512.99,27770.0,494.7581,495.5103,494.4399,494.6906,27770.0
2022-04-06 09:30:00,506.99,508.22,506.5,508.22,7687.0,488.9046,490.0908,488.4321,490.0908,7687.0
2022-04-06 09:35:00,507.33,507.33,505.39,506.0,6212.0,489.2325,489.2325,487.3617,487.95,6212.0
2022-04-06 09:40:00,506.34,506.36,503.96,504.6,1162.0,488.2778,488.2971,485.9827,486.5999,1162.0
2022-04-06 09:45:00,504.27,504.43,501.68,502.66,11141.0,486.2817,486.436,483.7841,484.7291,11141.0
2022-04-06 09:50:00,501.76,503.83,501.66,503.83,855.0,483.8612,485.8574,483.7648,485.8574,855.0
2022-04-06 09:55:00,504.74,504.74,503.84,504.32,415.0,486.7349,486.7349,485.867,486.3299,415.0
2022-04-06 10:00:00,504.0,504.5,501.05,501.43,78407.0,486.0213,486.5035,483.1765,483.543,78407.0
2022-04-06 10:05:00,501.01,502.53,500.54,502.11,2186.0,483.138,484.6037,482.6847,484.1987,2186.0
2022-04-06 10:10:00,502.0,502.94,502.0,502.4,663.0,484.0926,484.9991,484.0926,484.4784,663.0
2022-04-06 10:15:00,504.02,505.26,503.37,503.71,12706.0,486.0406,487.2364,485.4138,485.7416,12706.0
2022-04-06 10:20:00,504.09,504.62,503.7,504.35,2055.0,486.1081,486.6192,485.732,486.3588,2055.0
2022-04-06 10:25:00,503.69,503.76,503.43,503.76,500.0,485.7224,485.7899,485.4716,485.7899,500.0
2022-04-06 10:30:00,504.51,504.51,502.84,503.09,1300.0,486.5131,486.5131,484.9027,485.1438,1300.0
2022-04-06 10:35:00,503.55,504.13,503.04,504.13,800.0,485.5874,486.1467,485.0955,486.1467,800.0
2022-04-06 10:40:00,503.43,503.84,503.43,503.84,400.0,485.4716,485.867,485.4716,485.867,400.0
2022-04-06 10:45:00,503.95,504.09,503.59,504.09,600.0,485.9731,486.1081,485.6259,486.1081,600.0
2022-04-06 10:50:00,504.0,504.28,503.61,503.65,2000.0,486.0213,486.2913,485.6452,485.6838,2000.0
2022-04-06 10:55:00,503.88,503.88,503.4,503.4,532.0,485.9056,485.9056,485.4427,485.4427,532.0
2022-04-06 11:00:00,502.17,504.0,502.17,504.0,2254.0,484.2566,486.0213,484.2566,486.0213,2254.0
2022-04-06 11:05:00,503.5,503.54,503.13,503.13,400.0,485.5391,485.5777,485.1823,485.1823,400.0
2022-04-06 11:10:00,503.22,503.84,503.15,503.44,1453.0,485.2691,485.867,485.2016,485.4813,1453.0
2022-04-06 11:15:00,503.76,503.76,503.22,503.23,200.0,485.7899,485.7899,485.2691,485.2788,200.0
2022-04-06 11:20:00,502.91,503.77,502.86,503.22,4248.0,484.9702,485.7995,484.922,485.2691,4248.0
2022-04-06 11:25:00,502.8,503.48,502.8,503.48,1800.0,484.8641,485.5199,484.8641,485.5199,1800.0
2022-04-06 11:30:00,503.98,503.98,503.11,503.77,800.0,486.002,486.002,485.163,485.7995,800.0
2022-04-06 11:35:00,504.04,504.07,503.56,504.07,700.0,486.0599,486.0888,485.597,486.0888,700.0
2022-04-06 11:40:00,504.43,506.27,504.42,506.27,1401.0,486.436,488.2103,486.4263,488.2103,1401.0
2022-04-06 11:45:00,505.65,507.09,505.02,507.09,400.0,487.6124,489.0011,487.0049,489.0011,400.0
2022-04-06 11:50:00,507.58,508.54,506.95,507.67,4274.0,489.4736,490.3994,488.8661,489.5604,4274.0
2022-04-06 11:55:00,507.22,507.22,506.05,506.11,2200.0,489.1264,489.1264,487.9982,488.056,2200.0
2022-04-06 12:00:00,506.53,506.84,505.51,505.56,5508.0,488.4611,488.76,487.4774,487.5257,5508.0
2022-04-06 12:05:00,505.33,505.46,504.65,505.11,2307.0,487.3039,487.4292,486.6481,487.0917,2307.0
2022-04-06 12:10:00,504.61,504.71,504.56,504.56,300.0,486.6095,486.706,486.5613,486.5613,300.0
2022-04-06 12:15:00,504.59,504.59,504.01,504.01,400.0,486.5903,486.5903,486.0309,486.0309,400.0
2022-04-06 12:20:00,503.89,504.53,503.56,504.53,1100.0,485.9152,486.5324,485.597,486.5324,1100.0
2022-04-06 12:25:00,504.48,504.63,504.47,504.63,200.0,486.4842,486.6288,486.4745,486.6288,200.0
2022-04-06 12:30:00,505.1,505.17,504.34,504.86,2300.0,487.0821,487.1496,486.3492,486.8506,2300.0
2022-04-06 12:35:00,504.92,504.93,504.24,504.24,904.0,486.9085,486.9181,486.2527,486.2527,904.0
2022-04-06 12:40:00,504.36,504.5,504.05,504.12,400.0,486.3685,486.5035,486.0695,486.137,400.0
2022-04-06 12:45:00,503.97,504.63,503.96,504.33,1700.0,485.9924,486.6288,485.9827,486.3395,1700.0
2022-04-06 12:50:00,504.25,504.27,503.83,504.27,600.0,486.2624,486.2817,485.8574,486.2817,600.0
2022-04-06 12:55:00,504.37,504.38,503.85,504.38,800.0,486.3781,486.3877,485.8767,486.3877,800.0
2022-04-06 13:00:00,504.26,504.49,504.13,504.13,600.0,486.272,486.4938,486.1467,486.1467,600.0
2022-04-06 13:05:00,504.5,504.5,504.1,504.1,600.0,486.5035,486.5035,486.1177,486.1177,600.0
2022-04-06 13:10:00,504.28,504.54,503.97,504.54,815.0,486.2913,486.542,485.9924,486.542,815.0
2022-04-06 13:15:00,505.12,505.62,504.64,504.85,1800.0,487.1013,487.5835,486.6385,486.841,1800.0
2022-04-06 13:20:00,505.09,505.68,505.08,505.68,700.0,487.0724,487.6414,487.0628,487.6414,700.0
2022-04-06 13:25:00,505.87,505.87,505.18,505.47,800.0,487.8246,487.8246,487.1592,487.4389,800.0
2022-04-06 13:30:00,505.21,505.21,504.46,504.46,600.0,487.1881,487.1881,486.4649,486.4649,600.0
2022-04-06 13:35:00,504.53,504.94,504.12,504.93,857.0,486.5324,486.9278,486.137,486.9181,857.0
2022-04-06 13:40:00,505.28,506.05,505.28,506.05,1000.0,487.2556,487.9982,487.2556,487.9982,1000.0
2022-04-06 13:45:00,506.6,506.61,505.14,505.68,705.0,488.5286,488.5382,487.1206,487.6414,705.0
2022-04-06 13:50:00,505.57,506.75,505.57,505.97,1110.0,487.5353,488.6732,487.5353,487.921,1110.0
2022-04-06 13:55:00,505.95,505.95,504.92,505.5,1000.0,487.9017,487.9017,486.9085,487.4678,1000.0
2022-04-06 14:00:00,505.87,508.89,505.38,507.65,2477.0,487.8246,490.7369,487.3521,489.5411,2477.0
2022-04-06 14:05:00,507.45,507.45,504.91,504.91,1977.0,489.3482,489.3482,486.8988,486.8988,1977.0
2022-04-06 14:10:00,504.28,504.28,504.28,504.28,100.0,486.2913,486.2913,486.2913,486.2913,100.0
2022-04-06 14:15:00,502.93,503.36,502.77,503.34,36200.0,484.9895,485.4041,484.8352,485.3848,36200.0
2022-04-06 14:20:00,503.45,504.66,503.37,504.12,1600.0,485.4909,486.6578,485.4138,486.137,1600.0
2022-04-06 14:25:00,504.43,504.93,504.28,504.35,5100.0,486.436,486.9181,486.2913,486.3588,5100.0
2022-04-06 14:30:00,504.36,506.9,504.19,506.9,2572.0,486.3685,488.8179,486.2045,488.8179,2572.0
2022-04-06 14:35:00,506.66,506.72,505.29,506.35,30140.0,488.5864,488.6443,487.2653,488.2875,30140.0
2022-04-06 14:40:00,506.68,507.24,505.33,505.59,6525.0,488.6057,489.1457,487.3039,487.5546,6525.0
2022-04-06 14:45:00,505.79,506.11,504.74,504.74,1961.0,487.7474,488.056,486.7349,486.7349,1961.0
2022-04-06 14:50:00,505.72,506.67,505.72,506.54,4364.0,487.6799,488.5961,487.6799,488.4707,4364.0
2022-04-06 14:55:00,506.84,507.77,506.63,507.76,2930.0,488.76,489.6568,488.5575,489.6472,2930.0
2022-04-06 15:00:00,507.89,509.69,507.8,509.69,1400.0,489.7725,491.5083,489.6857,491.5083,1400.0
2022-04-06 15:05:00,509.47,509.47,508.1,508.28,1471.0,491.2962,491.2962,489.975,490.1486,1471.0
2022-04-06 15:10:00,508.4,508.73,507.86,508.15,3441.0,490.2643,490.5826,489.7436,490.0233,3441.0
2022-04-06 15:15:00,508.9,508.9,506.95,506.95,1701.0,490.7465,490.7465,488.8661,488.8661,1701.0
2022-04-06 15:20:00,506.83,506.83,506.16,506.25,2646.0,488.7503,488.7503,488.1043,488.191,2646.0
2022-04-06 15:25:00,505.66,505.75,505.09,505.54,1400.0,487.6221,487.7089,487.0724,487.5064,1400.0
2022-04-06 15:30:00,505.21,506.37,505.0,505.0,3588.0,487.1881,488.3068,486.9856,486.9856,3588.0
2022-04-06 15:35:00,505.09,507.35,505.01,507.35,2601.0,487.0724,489.2518,486.9953,489.2518,2601.0
2022-04-06 15:40:00,507.53,507.76,506.82,507.0,8808.0,489.4254,489.6472,488.7407,488.9143,8808.0
2022-04-06 15:45:00,506.98,508.24,506.49,508.08,12337.0,488.895,490.1101,488.4225,489.9558,12337.0
2022-04-06 15:50:00,508.23,508.3,507.16,507.48,10602.0,490.1004,490.1679,489.0686,489.3772,10602.0
2022-04-06 15:55:00,507.6,508.41,506.4,507.01,26506.0,489.4929,490.274,488.3357,488.9239,26506.0
2022-04-07 09:30:00,504.37,505.4,504.01,505.4,2915.0,486.3781,487.3714,486.0309,487.3714,2915.0
2022-04-07 09:35:00,505.73,507.85,504.45,507.85,3000.0,487.6896,489.734,486.4552,489.734,3000.0
2022-04-07 09:40:00,506.95,508.84,505.46,505.46,4674.0,488.8661,490.6886,487.4292,487.4292,4674.0
2022-04-07 09:45:00,505.83,507.41,504.52,505.0,8233.0,487.786,489.3097,486.5228,486.9856,8233.0
2022-04-07 09:50:00,504.52,508.86,504.52,508.85,9521.0,486.5228,490.7079,486.5228,490.6983,9521.0
2022-04-07 09:55:00,508.6,509.79,508.53,509.64,1741.0,490.4572,491.6048,490.3897,491.4601,1741.0
2022-04-07 10:00:00,509.95,512.29,509.5,510.67,3745.0,491.7591,494.0156,491.3251,492.4534,3745.0
2022-04-07 10:05:00,509.49,510.05,509.03,509.69,1368.0,491.3155,491.8555,490.8719,491.5083,1368.0
2022-04-07 10:10:00,509.72,510.07,508.76,509.55,3334.0,491.5373,491.8748,490.6115,491.3733,3334.0
2022-04-07 10:15:00,509.47,509.48,508.59,508.63,1229.0,491.2962,491.3058,490.4476,490.4861,1229.0
2022-04-07 10:20:00,508.43,509.71,507.87,509.71,3571.0,490.2933,491.5276,489.7533,491.5276,3571.0
2022-04-07 10:25:00,509.69,511.03,509.65,510.3,4100.0,491.5083,492.8005,491.4698,492.0966,4100.0
2022-04-07 10:30:00,510.3,511.76,510.0,511.76,2700.0,492.0966,493.5045,491.8073,493.5045,2700.0
2022-04-07 10:35:00,512.02,512.91,511.38,511.4,10083.0,493.7552,494.6135,493.138,493.1573,10083.0
2022-04-07 10:40:00,510.8,510.8,508.15,508.26,3082.0,492.5787,492.5787,490.0233,490.1293,3082.0
2022-04-07 10:45:00,507.85,509.27,507.8,509.27,40626.0,489.734,491.1033,489.6857,491.1033,40626.0
2022-04-07 10:50:00,509.3,509.66,508.6,509.01,14255.0,491.1322,491.4794,490.4572,490.8526,14255.0
2022-04-07 10:55:00,508.83,509.87,508.5,508.76,21020.0,490.679,491.6819,490.3608,490.6115,21020.0
2022-04-07 11:00:00,509.05,510.0,508.26,508.26,10770.0,490.8912,491.8073,490.1293,490.1293,10770.0
2022-04-07 11:05:00,508.15,508.66,508.14,508.24,800.0,490.0233,490.5151,490.0136,490.1101,800.0
2022-04-07 11:10:00,507.54,507.54,506.65,506.66,3081.0,489.435,489.435,488.5768,488.5864,3081.0
2022-04-07 11:15:00,506.2,506.49,505.52,506.49,3518.0,488.1428,488.4225,487.4871,488.4225,3518.0
2022-04-07 11:20:00,506.62,507.14,506.06,506.38,59523.0,488.5478,489.0493,488.0078,488.3164,59523.0
2022-04-07 11:25:00,506.38,506.95,505.96,506.36,6278.0,488.3164,488.8661,487.9114,488.2971,6278.0
2022-04-07 11:30:00,505.45,505.45,503.33,503.5,10174.0,487.4196,487.4196,485.3752,485.5391,10174.0
2022-04-07 11:35:00,503.69,505.03,503.69,505.03,8399.0,485.7224,487.0146,485.7224,487.0146,8399.0
2022-04-07 11:40:00,504.94,505.91,504.72,505.54,3511.0,486.9278,487.8632,486.7156,487.5064,3511.0
2022-04-07 11:45:00,505.86,506.33,505.49,505.61,2951.0,487.815,488.2682,487.4582,487.5739,2951.0
2022-04-07 11:50:00,505.54,506.12,504.27,504.27,3931.0,487.5064,488.0657,486.2817,486.2817,3931.0
2022-04-07 11:55:00,504.05,504.41,503.97,504.41,2610.0,486.0695,486.4167,485.9924,486.4167,2610.0
2022-04-07 12:00:00,504.61,505.41,504.4,505.36,2246.0,486.6095,487.381,486.407,487.3328,2246.0
2022-04-07 12:05:00,505.67,505.93,505.12,505.29,1500.0,487.6317,487.8825,487.1013,487.2653,1500.0
2022-04-07 12:10:00,505.49,506.28,505.49,506.05,2255.0,487.4582,488.22,487.4582,487.9982,2255.0
2022-04-07 12:15:00,506.2,506.69,505.51,506.42,1900.0,488.1428,488.6153,487.4774,488.355,1900.0
2022-04-07 12:20:00,506.25,506.73,506.25,506.73,1200.0,488.191,488.6539,488.191,488.6539,1200.0
2022-04-07 12:25:00,506.69,506.85,506.18,506.18,651.0,488.6153,488.7696,488.1235,488.1235,651.0
2022-04-07 12:30:00,506.55,507.29,506.54,506.95,700.0,488.4803,489.1939,488.4707,488.8661,700.0
2022-04-07 12:35:00,506.93,507.44,506.93,507.44,1500.0,488.8468,489.3386,488.8468,489.3386,1500.0
2022-04-07 12:40:00,507.22,507.42,506.69,506.69,1100.0,489.1264,489.3193,488.6153,488.6153,1100.0
2022-04-07 12:45:00,507.21,507.21,505.39,505.39,500.0,489.1168,489.1168,487.3617,487.3617,500.0
2022-04-07 12:50:00,505.59,506.35,505.53,506.0,1851.0,487.5546,488.2875,487.4967,487.95,1851.0
2022-04-07 12:55:00,505.94,506.46,505.16,506.09,4629.0,487.8921,488.3935,487.1399,488.0367,4629.0
2022-04-07 13:00:00,506.13,507.16,506.0,506.57,2600.0,488.0753,489.0686,487.95,488.4996,2600.0
2022-04-07 13:05:00,506.18,506.88,505.88,506.88,2300.0,488.1235,488.7986,487.8342,488.7986,2300.0
2022-04-07 13:10:00,507.05,508.76,507.05,508.76,1000.0,488.9625,490.6115,488.9625,490.6115,1000.0
2022-04-07 13:15:00,508.89,508.9,508.09,508.22,2106.0,490.7369,490.7465,489.9654,490.0908,2106.0
2022-04-07 13:20:00,508.25,508.41,507.93,507.93,1002.0,490.1197,490.274,489.8111,489.8111,1002.0
2022-04-07 13:25:00,508.08,508.58,507.98,508.06,1500.0,489.9558,490.4379,489.8593,489.9365,1500.0
2022-04-07 13:30:00,508.11,508.42,508.11,508.16,2240.0,489.9847,490.2836,489.9847,490.0329,2240.0
2022-04-07 13:35:00,508.14,508.49,507.06,507.06,3312.0,490.0136,490.3511,488.9721,488.9721,3312.0
2022-04-07 13:40:00,507.45,507.72,507.03,507.03,1600.0,489.3482,489.6086,488.9432,488.9432,1600.0
2022-04-07 13:45:00,506.78,507.5,506.38,506.54,1765.0,488.7021,489.3964,488.3164,488.4707,1765.0
2022-04-07 13:50:00,506.86,507.78,506.47,506.92,800.0,488.7793,489.6665,488.4032,488.8371,800.0
2022-04-07 13:55:00,507.51,509.27,507.5,509.27,3032.0,489.4061,491.1033,489.3964,491.1033,3032.0
2022-04-07 14:00:00,509.2,509.78,508.89,509.13,2379.0,491.0358,491.5951,490.7369,490.9683,2379.0
2022-04-07 14:05:00,508.94,509.07,508.38,509.07,3207.0,490.7851,490.9104,490.2451,490.9104,3207.0
2022-04-07 14:10:00,508.98,509.11,508.19,508.41,3212.0,490.8237,490.949,490.0618,490.274,3212.0
2022-04-07 14:15:00,508.24,508.24,507.57,507.57,1500.0,490.1101,490.1101,489.464,489.464,1500.0
2022-04-07 14:20:00,507.74,508.23,507.74,508.11,1501.0,489.6279,490.1004,489.6279,489.9847,1501.0
2022-04-07 14:25:00,508.43,509.56,508.21,508.4,1700.0,490.2933,491.383,490.0811,490.2643,1700.0
2022-04-07 14:30:00,508.16,508.45,508.15,508.26,900.0,490.0329,490.3126,490.0233,490.1293,900.0
2022-04-07 14:35:00,508.85,509.16,508.47,508.64,5895.0,490.6983,490.9972,490.3318,490.4958,5895.0
2022-04-07 14:40:00,508.51,509.03,508.37,509.03,2000.0,490.3704,490.8719,490.2354,490.8719,2000.0
2022-04-07 14:45:00,508.77,509.73,508.39,509.73,1558.0,490.6211,491.5469,490.2547,491.5469,1558.0
2022-04-07 14:50:00,509.9,510.14,508.94,509.09,9193.0,491.7108,491.9423,490.7851,490.9297,9193.0
2022-04-07 14:55:00,509.09,510.45,508.7,510.37,21848.0,490.9297,492.2412,490.5536,492.1641,21848.0
2022-04-07 15:00:00,510.41,510.89,509.9,510.57,28137.0,492.2026,492.6655,491.7108,492.3569,28137.0
2022-04-07 15:05:00,510.49,510.97,509.97,510.34,21726.0,492.2798,492.7427,491.7783,492.1351,21726.0
2022-04-07 15:10:00,510.49,511.87,510.11,511.81,21460.0,492.2798,493.6106,491.9133,493.5527,21460.0
2022-04-07 15:15:00,511.89,512.15,510.49,510.77,5564.0,493.6298,493.8806,492.2798,492.5498,5564.0
2022-04-07 15:20:00,510.64,510.96,510.24,510.58,3987.0,492.4244,492.733,492.0387,492.3666,3987.0
2022-04-07 15:25:00,510.58,510.75,509.8,510.04,6710.0,492.3666,492.5305,491.6144,491.8458,6710.0
2022-04-07 15:30:00,509.74,512.53,509.74,511.86,4015.0,491.5565,494.247,491.5565,493.6009,4015.0
2022-04-07 15:35:00,511.87,511.94,510.48,511.2,6025.0,493.6106,493.6781,492.2701,492.9645,6025.0
2022-04-07 15:40:00,511.28,512.1,510.96,512.1,7003.0,493.0416,493.8324,492.733,493.8324,7003.0
2022-04-07 15:45:00,511.77,512.52,511.09,511.32,5515.0,493.5141,494.2374,492.8584,493.0802,5515.0
2022-04-07 15:50:00,511.31,511.51,509.87,510.27,8258.0,493.0705,493.2634,491.6819,492.0676,8258.0
2022-04-07 15:55:00,510.34,510.44,509.65,510.38,26198.0,492.1351,492.2316,491.4698,492.1737,26198.0
2022-04-08 09:30:00,510.85,510.85,508.1,508.1,2419.0,492.6269,492.6269,489.975,489.975,2419.0
2022-04-08 09:35:00,506.99,507.4,506.99,507.4,200.0,488.9046,489.3,488.9046,489.3,200.0
2022-04-08 09:40:00,508.52,510.26,507.27,507.72,697.0,490.3801,492.058,489.1747,489.6086,697.0
2022-04-08 09:45:00,507.0,507.25,505.6,506.33,50908.0,488.9143,489.1554,487.5642,488.2682,50908.0
2022-04-08 09:50:00,506.34,506.34,505.31,505.95,462.0,488.2778,488.2778,487.2846,487.9017,462.0
2022-04-08 09:55:00,506.78,507.36,505.51,505.52,1294.0,488.7021,489.2614,487.4774,487.4871,1294.0
2022-04-08 10:00:00,505.46,507.24,505.38,507.24,530.0,487.4292,489.1457,487.3521,489.1457,530.0
2022-04-08 10:05:00,507.58,509.04,507.57,509.04,1224.0,489.4736,490.8815,489.464,490.8815,1224.0
2022-04-08 10:10:00,508.26,508.26,505.83,507.11,1767.0,490.1293,490.1293,487.786,489.0204,1767.0
2022-04-08 10:15:00,507.19,507.22,506.46,507.11,800.0,489.0975,489.1264,488.3935,489.0204,800.0
2022-04-08 10:20:00,507.1,508.34,507.1,507.88,3725.0,489.0107,490.2065,489.0107,489.7629,3725.0
2022-04-08 10:25:00,507.89,508.24,507.63,508.24,1103.0,489.7725,490.1101,489.5218,490.1101,1103.0
2022-04-08 10:30:00,508.2,508.88,507.69,508.88,2006.0,490.0715,490.7272,489.5797,490.7272,2006.0
2022-04-08 10:35:00,508.21,509.42,508.01,508.66,2726.0,490.0811,491.248,489.8883,490.5151,2726.0
2022-04-08 10:40:00,508.68,508.84,507.75,508.1,848.0,490.5344,490.6886,489.6375,489.975,848.0
2022-04-08 10:45:00,508.09,508.87,507.81,508.54,30652.0,489.9654,490.7176,489.6954,490.3994,30652.0
2022-04-08 10:50:00,508.54,509.81,508.5,509.81,2503.0,490.3994,491.624,490.3608,491.624,2503.0
2022-04-08 10:55:00,509.75,510.59,509.75,510.59,300.0,491.5662,492.3762,491.5662,492.3762,300.0
2022-04-08 11:00:00,510.58,510.83,510.25,510.26,1247.0,492.3666,492.6077,492.0484,492.058,1247.0
2022-04-08 11:05:00,510.6,511.86,510.23,510.23,3600.0,492.3859,493.6009,492.0291,492.0291,3600.0
2022-04-08 11:10:00,510.54,511.81,510.23,511.63,6548.0,492.328,493.5527,492.0291,493.3791,6548.0
2022-04-08 11:15:00,511.21,511.21,510.43,510.43,2000.0,492.9741,492.9741,492.2219,492.2219,2000.0
2022-04-08 11:20:00,509.61,509.61,508.65,508.93,1495.0,491.4312,491.4312,490.5054,490.7754,1495.0
2022-04-08 11:25:00,509.25,509.26,508.31,509.16,2006.0,491.084,491.0937,490.1776,490.9972,2006.0
2022-04-08 11:30:00,509.22,509.68,508.5,508.88,2600.0,491.0551,491.4987,490.3608,490.7272,2600.0
2022-04-08 11:35:00,508.62,508.62,507.79,508.33,860.0,490.4765,490.4765,489.6761,490.1968,860.0
2022-04-08 11:40:00,508.56,508.73,508.27,508.27,1701.0,490.4186,490.5826,490.139,490.139,1701.0
2022-04-08 11:45:00,507.85,509.84,507.85,508.99,1146.0,489.734,491.653,489.734,490.8333,1146.0
2022-04-08 11:50:00,508.72,509.36,508.71,508.89,620.0,490.5729,491.1901,490.5633,490.7369,620.0
2022-04-08 11:55:00,508.63,509.07,508.13,508.92,2013.0,490.4861,490.9104,490.004,490.7658,2013.0
2022-04-08 12:00:00,508.53,508.84,507.88,508.23,2001.0,490.3897,490.6886,489.7629,490.1004,2001.0
2022-04-08 12:05:00,508.19,508.64,507.68,508.64,700.0,490.0618,490.4958,489.57,490.4958,700.0
2022-04-08 12:10:00,508.56,508.79,507.76,508.27,1862.0,490.4186,490.6404,489.6472,490.139,1862.0
2022-04-08 12:15:00,508.0,508.63,508.0,508.2,2600.0,489.8786,490.4861,489.8786,490.0715,2600.0
2022-04-08 12:20:00,508.22,508.65,508.01,508.39,2701.0,490.0908,490.5054,489.8883,490.2547,2701.0
2022-04-08 12:25:00,508.5,508.76,508.18,508.44,11035.0,490.3608,490.6115,490.0522,490.3029,11035.0
2022-04-08 12:30:00,508.24,508.27,508.04,508.05,1200.0,490.1101,490.139,489.9172,489.9268,1200.0
2022-04-08 12:35:00,507.98,508.4,507.88,508.13,1678.0,489.8593,490.2643,489.7629,490.004,1678.0
2022-04-08 12:40:00,508.15,508.32,507.92,508.32,2209.0,490.0233,490.1872,489.8015,490.1872,2209.0
2022-04-08 12:45:00,508.19,508.88,507.97,507.98,9995.0,490.0618,490.7272,489.8497,489.8593,9995.0
2022-04-08 12:50:00,508.34,509.97,508.08,509.8,3353.0,490.2065,491.7783,489.9558,491.6144,3353.0
2022-04-08 12:55:00,510.31,511.71,510.1,511.71,600.0,492.1062,493.4563,491.9037,493.4563,600.0
2022-04-08 13:00:00,511.48,511.48,509.59,510.0,5400.0,493.2345,493.2345,491.4119,491.8073,5400.0
2022-04-08 13:05:00,509.59,510.05,509.44,510.03,1706.0,491.4119,491.8555,491.2672,491.8362,1706.0
2022-04-08 13:10:00,510.07,510.31,508.81,509.49,7981.0,491.8748,492.1062,490.6597,491.3155,7981.0
2022-04-08 13:15:00,509.41,509.78,508.75,509.0,5200.0,491.2383,491.5951,490.6019,490.8429,5200.0
2022-04-08 13:20:00,509.07,509.3,508.47,508.61,9551.0,490.9104,491.1322,490.3318,490.4669,9551.0
2022-04-08 13:25:00,508.3,508.55,507.81,508.45,3200.0,490.1679,490.409,489.6954,490.3126,3200.0
2022-04-08 13:30:00,508.26,508.38,507.65,507.65,3077.0,490.1293,490.2451,489.5411,489.5411,3077.0
2022-04-08 13:35:00,507.77,508.17,507.56,507.56,705.0,489.6568,490.0425,489.4543,489.4543,705.0
2022-04-08 13:40:00,507.91,508.11,507.74,508.05,1349.0,489.7918,489.9847,489.6279,489.9268,1349.0
2022-04-08 13:45:00,508.16,508.16,507.55,507.61,727.0,490.0329,490.0329,489.4447,489.5025,727.0
2022-04-08 13:50:00,508.05,508.16,507.81,508.14,2000.0,489.9268,490.0329,489.6954,490.0136,2000.0
2022-04-08 13:55:00,507.8,508.24,507.8,508.06,1582.0,489.6857,490.1101,489.6857,489.9365,1582.0
2022-04-08 14:00:00,507.84,508.18,507.59,507.73,1289.0,489.7243,490.0522,489.4832,489.6182,1289.0
2022-04-08 14:05:00,507.77,508.2,507.76,508.1,1113.0,489.6568,490.0715,489.6472,489.975,1113.0
2022-04-08 14:10:00,508.01,508.23,507.83,508.0,1304.0,489.8883,490.1004,489.7147,489.8786,1304.0
2022-04-08 14:15:00,508.19,508.27,508.0,508.01,900.0,490.0618,490.139,489.8786,489.8883,900.0
2022-04-08 14:20:00,508.04,508.46,507.17,507.18,3758.0,489.9172,490.3222,489.0782,489.0879,3758.0
2022-04-08 14:25:00,507.18,507.18,506.06,506.67,1900.0,489.0879,489.0879,488.0078,488.5961,1900.0
2022-04-08 14:30:00,506.52,506.69,506.36,506.44,1300.0,488.4514,488.6153,488.2971,488.3743,1300.0
2022-04-08 14:35:00,506.25,506.83,506.25,506.43,3212.0,488.191,488.7503,488.191,488.3646,3212.0
2022-04-08 14:40:00,506.95,507.59,506.95,507.56,1202.0,488.8661,489.4832,488.8661,489.4543,1202.0
2022-04-08 14:45:00,507.62,508.19,507.62,508.05,2600.0,489.5122,490.0618,489.5122,489.9268,2600.0
2022-04-08 14:50:00,507.95,508.52,507.95,508.26,2600.0,489.8304,490.3801,489.8304,490.1293,2600.0
2022-04-08 14:55:00,508.09,508.09,507.55,507.67,2989.0,489.9654,489.9654,489.4447,489.5604,2989.0
2022-04-08 15:00:00,507.84,508.46,507.84,508.23,1200.0,489.7243,490.3222,489.7243,490.1004,1200.0
2022-04-08 15:05:00,508.53,509.0,508.22,508.46,1505.0,490.3897,490.8429,490.0908,490.3222,1505.0
2022-04-08 15:10:00,508.59,508.77,507.64,508.28,5300.0,490.4476,490.6211,489.5315,490.1486,5300.0
2022-04-08 15:15:00,507.73,508.34,507.72,507.8,2292.0,489.6182,490.2065,489.6086,489.6857,2292.0
2022-04-08 15:20:00,507.66,508.26,507.66,508.06,1200.0,489.5507,490.1293,489.5507,489.9365,1200.0
2022-04-08 15:25:00,508.43,508.43,507.67,508.04,2333.0,490.2933,490.2933,489.5604,489.9172,2333.0
2022-04-08 15:30:00,508.06,508.27,507.25,507.81,4308.0,489.9365,490.139,489.1554,489.6954,4308.0
2022-04-08 15:35:00,507.47,507.78,506.94,507.34,2732.0,489.3675,489.6665,488.8564,489.2422,2732.0
2022-04-08 15:40:00,507.22,508.29,507.22,508.04,7817.0,489.1264,490.1583,489.1264,489.9172,7817.0
2022-04-08 15:45:00,507.86,508.0,506.89,506.89,8864.0,489.7436,489.8786,488.8082,488.8082,8864.0
2022-04-08 15:50:00,507.15,507.29,506.25,506.69,11352.0,489.0589,489.1939,488.191,488.6153,11352.0
2022-04-08 15:55:00,506.68,506.81,505.59,506.08,56823.0,488.6057,488.7311,487.5546,488.0271,56823.0
2022-04-11 09:30:00,502.0,502.0,497.19,497.19,7205.0,484.0926,484.0926,479.4542,479.4542,7205.0
2022-04-11 09:35:00,496.92,499.1,496.03,496.03,2608.0,479.1939,481.2961,478.3356,478.3356,2608.0
2022-04-11 09:40:00,495.18,498.97,494.2,498.97,1793.0,477.5159,481.1707,476.5709,481.1707,1793.0
2022-04-11 09:45:00,497.63,497.89,494.9,497.15,2255.0,479.8785,480.1293,477.2459,479.4157,2255.0
2022-04-11 09:50:00,497.06,497.06,495.19,495.19,1615.0,479.3289,479.3289,477.5256,477.5256,1615.0
2022-04-11 09:55:00,493.87,494.45,493.04,493.44,1611.0,476.2527,476.812,475.4523,475.838,1611.0
2022-04-11 10:00:00,491.83,492.8,491.0,491.0,4380.0,474.2854,475.2208,473.485,473.485,4380.0
2022-04-11 10:05:00,491.14,491.79,490.95,491.63,3096.0,473.62,474.2469,473.4368,474.0926,3096.0
2022-04-11 10:10:00,491.65,491.71,490.53,491.13,2543.0,474.1119,474.1697,473.0318,473.6104,2543.0
2022-04-11 10:15:00,491.05,491.05,489.04,489.24,3642.0,473.5333,473.5333,471.595,471.7878,3642.0
2022-04-11 10:20:00,488.4,489.75,487.73,489.75,3300.0,470.9778,472.2796,470.3317,472.2796,3300.0
2022-04-11 10:25:00,489.22,489.22,486.41,487.71,4729.0,471.7685,471.7685,469.0588,470.3124,4729.0
2022-04-11 10:30:00,487.71,488.09,486.89,487.28,4003.0,470.3124,470.6788,469.5216,469.8977,4003.0
2022-04-11 10:35:00,487.16,488.28,486.67,486.88,4551.0,469.782,470.8621,469.3095,469.512,4551.0
2022-04-11 10:40:00,486.53,486.7,486.08,486.43,1300.0,469.1745,469.3384,468.7405,469.0781,1300.0
2022-04-11 10:45:00,486.86,488.7,486.57,488.01,1219.0,469.4927,471.2671,469.2131,470.6017,1219.0
2022-04-11 10:50:00,488.12,488.36,487.62,488.14,4465.0,470.7078,470.9392,470.2256,470.7271,4465.0
2022-04-11 10:55:00,488.0,488.23,487.53,487.6,6321.0,470.5921,470.8138,470.1388,470.2063,6321.0
2022-04-11 11:00:00,487.75,487.83,486.87,487.02,4826.0,470.351,470.4281,469.5024,469.647,4826.0
2022-04-11 11:05:00,486.91,487.52,486.81,487.52,752.0,469.5409,470.1292,469.4445,470.1292,752.0
2022-04-11 11:10:00,487.49,487.57,486.69,486.85,1200.0,470.1002,470.1774,469.3288,469.4831,1200.0
2022-04-11 11:15:00,487.65,488.76,487.35,488.44,1865.0,470.2545,471.3249,469.9652,471.0164,1865.0
2022-04-11 11:20:00,488.44,488.96,488.27,488.49,3650.0,471.0164,471.5178,470.8524,471.0646,3650.0
2022-04-11 11:25:00,488.27,488.75,488.27,488.52,3400.0,470.8524,471.3153,470.8524,471.0935,3400.0
2022-04-11 11:30:00,488.45,489.85,488.39,489.85,5864.0,471.026,472.3761,470.9681,472.3761,5864.0
2022-04-11 11:35:00,490.91,490.91,490.25,490.31,3152.0,473.3982,473.3982,472.7618,472.8197,3152.0
2022-04-11 11:40:00,490.04,490.19,489.43,489.43,2338.0,472.5593,472.7039,471.971,471.971,2338.0
2022-04-11 11:45:00,488.72,488.72,487.54,487.72,5994.0,471.2864,471.2864,470.1485,470.322,5994.0
2022-04-11 11:50:00,487.44,489.82,487.44,489.34,3674.0,470.052,472.3471,470.052,471.8843,3674.0
2022-04-11 11:55:00,489.1,489.5,488.97,489.17,2268.0,471.6528,472.0385,471.5275,471.7203,2268.0
2022-04-11 12:00:00,489.39,489.39,488.55,489.12,4861.0,471.9325,471.9325,471.1224,471.6721,4861.0
2022-04-11 12:05:00,489.0,489.72,488.89,489.43,4160.0,471.5564,472.2507,471.4503,471.971,4160.0
2022-04-11 12:10:00,489.48,490.38,489.39,489.4,3819.0,472.0193,472.8872,471.9325,471.9421,3819.0
2022-04-11 12:15:00,489.45,489.82,488.58,489.16,10554.0,471.9903,472.3471,471.1514,471.7107,10554.0
2022-04-11 12:20:00,488.59,488.59,487.62,487.62,4717.0,471.161,471.161,470.2256,470.2256,4717.0
2022-04-11 12:25:00,487.62,489.06,487.57,489.06,4433.0,470.2256,471.6142,470.1774,471.6142,4433.0
2022-04-11 12:30:00,489.37,490.56,488.56,490.56,4093.0,471.9132,473.0607,471.1321,473.0607,4093.0
2022-04-11 12:35:00,490.27,490.6,489.7,490.3,8820.0,472.7811,473.0993,472.2314,472.81,8820.0
2022-04-11 12:40:00,490.12,490.12,489.31,489.51,1592.0,472.6364,472.6364,471.8553,472.0482,1592.0
2022-04-11 12:45:00,489.25,490.63,489.11,490.28,7808.0,471.7975,473.1282,471.6625,472.7907,7808.0
2022-04-11 12:50:00,490.13,490.6,489.72,490.6,3821.0,472.6461,473.0993,472.2507,473.0993,3821.0
2022-04-11 12:55:00,490.77,491.55,490.77,490.94,400.0,473.2632,474.0154,473.2632,473.4272,400.0
2022-04-11 13:00:00,491.38,491.84,491.3,491.49,904.0,473.8515,474.2951,473.7743,473.9576,904.0
2022-04-11 13:05:00,491.31,491.54,490.64,490.64,3047.0,473.784,474.0058,473.1379,473.1379,3047.0
2022-04-11 13:10:00,490.27,490.5,489.75,490.22,2436.0,472.7811,473.0029,472.2796,472.7329,2436.0
2022-04-11 13:15:00,490.14,490.14,489.67,489.67,794.0,472.6557,472.6557,472.2025,472.2025,794.0
2022-04-11 13:20:00,489.81,490.21,489.58,489.58,1302.0,472.3375,472.7232,472.1157,472.1157,1302.0
2022-04-11 13:25:00,489.75,490.25,489.22,489.35,2400.0,472.2796,472.7618,471.7685,471.8939,2400.0
2022-04-11 13:30:00,490.02,490.2,489.05,489.67,2707.0,472.54,472.7136,471.6046,472.2025,2707.0
2022-04-11 13:35:00,490.02,490.07,489.65,489.8,800.0,472.54,472.5882,472.1832,472.3278,800.0
2022-04-11 13:40:00,490.13,490.17,489.4,489.43,1636.0,472.6461,472.6846,471.9421,471.971,1636.0
2022-04-11 13:45:00,489.58,490.25,489.28,490.12,1802.0,472.1157,472.7618,471.8264,472.6364,1802.0
2022-04-11 13:50:00,490.0,490.61,490.0,490.53,1500.0,472.5207,473.1089,472.5207,473.0318,1500.0
2022-04-11 13:55:00,490.24,490.91,490.24,490.85,2300.0,472.7521,473.3982,472.7521,473.3404,2300.0
2022-04-11 14:00:00,490.98,490.98,490.27,490.34,2421.0,473.4658,473.4658,472.7811,472.8486,2421.0
2022-04-11 14:05:00,490.55,490.82,489.9,489.9,3855.0,473.0511,473.3115,472.4243,472.4243,3855.0
2022-04-11 14:10:00,489.58,489.58,488.78,488.98,1802.0,472.1157,472.1157,471.3442,471.5371,1802.0
2022-04-11 14:15:00,488.97,489.08,488.65,488.65,600.0,471.5275,471.6335,471.2189,471.2189,600.0
2022-04-11 14:20:00,488.61,488.85,488.44,488.85,819.0,471.1803,471.4117,471.0164,471.4117,819.0
2022-04-11 14:25:00,488.84,489.57,488.84,489.56,2607.0,471.4021,472.106,471.4021,472.0964,2607.0
2022-04-11 14:30:00,489.49,489.76,489.07,489.76,900.0,472.0289,472.2893,471.6239,472.2893,900.0
2022-04-11 14:35:00,489.83,490.09,489.83,490.09,800.0,472.3568,472.6075,472.3568,472.6075,800.0
2022-04-11 14:40:00,490.3,490.45,490.01,490.16,1100.0,472.81,472.9547,472.5304,472.675,1100.0
2022-04-11 14:45:00,490.5,491.23,490.5,491.18,2207.0,473.0029,473.7068,473.0029,473.6586,2207.0
2022-04-11 14:50:00,491.18,491.23,490.48,490.75,4611.0,473.6586,473.7068,472.9836,473.244,4611.0
2022-04-11 14:55:00,490.77,490.87,490.01,490.02,2361.0,473.2632,473.3597,472.5304,472.54,2361.0
2022-04-11 15:00:00,490.2,491.45,490.2,490.46,6743.0,472.7136,473.919,472.7136,472.9643,6743.0
2022-04-11 15:05:00,490.45,490.45,489.93,490.25,1800.0,472.9547,472.9547,472.4532,472.7618,1800.0
2022-04-11 15:10:00,490.31,490.57,489.59,490.25,2910.0,472.8197,473.0704,472.1253,472.7618,2910.0
2022-04-11 15:15:00,490.0,490.45,489.73,489.99,1765.0,472.5207,472.9547,472.2603,472.5111,1765.0
2022-04-11 15:20:00,490.08,490.29,489.76,489.89,5506.0,472.5979,472.8004,472.2893,472.4146,5506.0
2022-04-11 15:25:00,489.72,489.87,489.54,489.78,4527.0,472.2507,472.3953,472.0771,472.3086,4527.0
2022-04-11 15:30:00,489.68,489.74,488.99,489.1,5418.0,472.2121,472.27,471.5467,471.6528,5418.0
2022-04-11 15:35:00,488.89,489.24,488.7,488.94,6179.0,471.4503,471.7878,471.2671,471.4985,6179.0
2022-04-11 15:40:00,488.98,489.07,488.05,488.1,5620.0,471.5371,471.6239,470.6403,470.6885,5620.0
2022-04-11 15:45:00,488.05,488.23,487.14,487.14,5639.0,470.6403,470.8138,469.7627,469.7627,5639.0
2022-04-11 15:50:00,487.14,487.64,486.57,486.78,9790.0,469.7627,470.2449,469.2131,469.4156,9790.0
2022-04-11 15:55:00,486.66,486.66,485.87,486.34,27281.0,469.2999,469.2999,468.538,468.9913,27281.0
2022-04-12 09:30:00,488.67,490.15,488.67,489.09,10242.0,471.2382,472.6654,471.2382,471.6432,10242.0
2022-04-12 09:35:00,489.09,490.26,486.83,490.26,4972.0,471.6432,472.7714,469.4638,472.7714,4972.0
2022-04-12 09:40:00,488.41,488.41,488.41,488.41,100.0,470.9874,470.9874,470.9874,470.9874,100.0
2022-04-12 09:45:00,489.05,491.28,489.0,489.55,3981.0,471.6046,473.755,471.5564,472.0868,3981.0
2022-04-12 09:50:00,489.08,492.39,489.0,491.84,2941.0,471.6335,474.8255,471.5564,474.2951,2941.0
2022-04-12 09:55:00,491.55,492.11,490.71,491.54,2956.0,474.0154,474.5554,473.2054,474.0058,2956.0
2022-04-12 10:00:00,491.59,493.32,491.07,493.32,5701.0,474.054,475.7223,473.5525,475.7223,5701.0
2022-04-12 10:05:00,494.61,496.0,494.6,496.0,1101.0,476.9663,478.3067,476.9566,478.3067,1101.0
2022-04-12 10:10:00,496.94,496.94,495.92,496.35,4049.0,479.2131,479.2131,478.2295,478.6442,4049.0
2022-04-12 10:15:00,496.46,496.53,495.16,495.59,3102.0,478.7503,478.8178,477.4966,477.9113,3102.0
2022-04-12 10:20:00,494.34,495.73,494.08,494.08,1000.0,476.7059,478.0463,476.4552,476.4552,1000.0
2022-04-12 10:25:00,494.34,494.34,493.0,493.48,1962.0,476.7059,476.7059,475.4137,475.8766,1962.0
2022-04-12 10:30:00,494.3,494.3,492.99,493.08,1400.0,476.6673,476.6673,475.4041,475.4908,1400.0
2022-04-12 10:35:00,492.95,493.15,491.86,492.31,2081.0,475.3655,475.5583,474.3144,474.7483,2081.0
2022-04-12 10:40:00,492.7,492.8,492.34,492.67,995.0,475.1244,475.2208,474.7772,475.0955,995.0
2022-04-12 10:45:00,492.44,492.63,491.63,491.63,1259.0,474.8737,475.0569,474.0926,474.0926,1259.0
2022-04-12 10:50:00,491.44,491.76,490.2,491.39,1204.0,473.9093,474.2179,472.7136,473.8611,1204.0
2022-04-12 10:55:00,491.92,493.0,491.86,492.68,2000.0,474.3722,475.4137,474.3144,475.1051,2000.0
2022-04-12 11:00:00,492.23,494.02,491.88,493.85,3273.0,474.6712,476.3973,474.3336,476.2334,3273.0
2022-04-12 11:05:00,493.52,494.12,492.77,493.15,2339.0,475.9151,476.4937,475.1919,475.5583,2339.0
2022-04-12 11:10:00,493.42,493.42,492.74,492.75,200.0,475.8187,475.8187,475.163,475.1726,200.0
2022-04-12 11:15:00,492.83,493.5,492.75,493.19,2100.0,475.2498,475.8959,475.1726,475.5969,2100.0
2022-04-12 11:20:00,492.85,493.23,492.54,492.62,2666.0,475.269,475.6355,474.9701,475.0472,2666.0
2022-04-12 11:25:00,492.9,493.33,492.65,492.9,7277.0,475.3173,475.7319,475.0762,475.3173,7277.0
2022-04-12 11:30:00,493.0,493.53,492.86,493.24,7602.0,475.4137,475.9248,475.2787,475.6451,7602.0
2022-04-12 11:35:00,493.26,493.61,492.16,492.68,6554.0,475.6644,476.0019,474.6037,475.1051,6554.0
2022-04-12 11:40:00,492.29,492.68,492.24,492.38,3205.0,474.729,475.1051,474.6808,474.8158,3205.0
2022-04-12 11:45:00,492.4,492.65,492.03,492.03,1300.0,474.8351,475.0762,474.4783,474.4783,1300.0
2022-04-12 11:50:00,491.98,491.98,491.55,491.55,200.0,474.4301,474.4301,474.0154,474.0154,200.0
2022-04-12 11:55:00,491.95,491.95,491.03,491.03,1100.0,474.4011,474.4011,473.514,473.514,1100.0
2022-04-12 12:00:00,490.73,490.81,490.73,490.81,200.0,473.2247,473.3018,473.2247,473.3018,200.0
2022-04-12 12:05:00,490.12,490.12,489.9,489.9,200.0,472.6364,472.6364,472.4243,472.4243,200.0
2022-04-12 12:10:00,489.71,490.41,489.44,490.41,1786.0,472.2411,472.9161,471.9807,472.9161,1786.0
2022-04-12 12:15:00,491.33,491.33,490.61,490.61,1100.0,473.8033,473.8033,473.1089,473.1089,1100.0
2022-04-12 12:20:00,490.15,490.53,489.81,489.81,1500.0,472.6654,473.0318,472.3375,472.3375,1500.0
2022-04-12 12:25:00,489.57,489.57,488.87,489.4,1000.0,472.106,472.106,471.431,471.9421,1000.0
2022-04-12 12:30:00,489.4,489.57,488.77,488.77,1100.0,471.9421,472.106,471.3346,471.3346,1100.0
2022-04-12 12:35:00,489.4,489.47,489.05,489.45,700.0,471.9421,472.0096,471.6046,471.9903,700.0
2022-04-12 12:40:00,489.25,489.3,487.19,487.39,5906.0,471.7975,471.8457,469.8109,470.0038,5906.0
2022-04-12 12:45:00,487.62,487.62,486.55,487.08,2800.0,470.2256,470.2256,469.1938,469.7049,2800.0
2022-04-12 12:50:00,488.0,488.11,487.58,488.02,1800.0,470.5921,470.6981,470.187,470.6113,1800.0
2022-04-12 12:55:00,487.96,488.17,487.3,487.75,1759.0,470.5535,470.756,469.917,470.351,1759.0
2022-04-12 13:00:00,487.78,488.08,486.88,486.88,1500.0,470.3799,470.6692,469.512,469.512,1500.0
2022-04-12 13:05:00,486.97,487.29,486.34,486.5,2234.0,469.5988,469.9074,468.9913,469.1456,2234.0
2022-04-12 13:10:00,486.56,488.13,486.56,487.96,700.0,469.2034,470.7174,469.2034,470.5535,700.0
2022-04-12 13:15:00,487.96,488.09,487.09,488.09,1400.0,470.5535,470.6788,469.7145,470.6788,1400.0
2022-04-12 13:20:00,488.09,488.12,487.29,488.07,1332.0,470.6788,470.7078,469.9074,470.6596,1332.0
2022-04-12 13:25:00,488.0,488.24,487.75,488.24,600.0,470.5921,470.8235,470.351,470.8235,600.0
2022-04-12 13:30:00,487.62,488.19,487.07,488.19,3000.0,470.2256,470.7753,469.6952,470.7753,3000.0
2022-04-12 13:35:00,487.87,488.05,487.0,487.0,1737.0,470.4667,470.6403,469.6277,469.6277,1737.0
2022-04-12 13:40:00,486.75,487.03,485.58,485.9,3315.0,469.3866,469.6567,468.2584,468.567,3315.0
2022-04-12 13:45:00,486.24,486.34,484.85,484.85,3700.0,468.8948,468.9913,467.5544,467.5544,3700.0
2022-04-12 13:50:00,484.51,484.95,484.05,484.05,3943.0,467.2265,467.6509,466.783,466.783,3943.0
2022-04-12 13:55:00,484.01,484.62,483.86,484.55,4598.0,466.7444,467.3326,466.5997,467.2651,4598.0
2022-04-12 14:00:00,484.5,485.21,484.01,485.21,3407.0,467.2169,467.9016,466.7444,467.9016,3407.0
2022-04-12 14:05:00,485.03,485.26,484.69,484.86,6100.0,467.728,467.9498,467.4001,467.5641,6100.0
2022-04-12 14:10:00,484.55,484.66,484.03,484.03,830.0,467.2651,467.3712,466.7637,466.7637,830.0
2022-04-12 14:15:00,483.42,483.61,482.99,482.99,1557.0,466.1754,466.3587,465.7608,465.7608,1557.0
2022-04-12 14:20:00,483.14,483.28,482.73,482.91,1700.0,465.9054,466.0404,465.51,465.6836,1700.0
2022-04-12 14:25:00,482.71,483.24,482.71,482.77,1612.0,465.4908,466.0019,465.4908,465.5486,1612.0
2022-04-12 14:30:00,482.89,483.25,482.22,482.77,3600.0,465.6643,466.0115,465.0182,465.5486,3600.0
2022-04-12 14:35:00,482.98,483.67,482.51,482.51,1462.0,465.7511,466.4165,465.2979,465.2979,1462.0
2022-04-12 14:40:00,482.88,483.04,482.31,482.35,2058.0,465.6547,465.809,465.105,465.1436,2058.0
2022-04-12 14:45:00,482.92,483.44,482.92,483.33,1560.0,465.6933,466.1947,465.6933,466.0886,1560.0
2022-04-12 14:50:00,483.4,483.65,482.7,483.65,1600.0,466.1561,466.3972,465.4811,466.3972,1600.0
2022-04-12 14:55:00,483.85,483.9,483.21,483.25,3400.0,466.5901,466.6383,465.9729,466.0115,3400.0
2022-04-12 15:00:00,483.25,483.48,481.3,481.31,1500.0,466.0115,466.2333,464.1311,464.1407,1500.0
2022-04-12 15:05:00,481.23,481.71,480.63,480.8,2600.0,464.0636,464.5264,463.485,463.6489,2600.0
2022-04-12 15:10:00,480.71,480.96,479.94,479.94,3300.0,463.5621,463.8032,462.8196,462.8196,3300.0
2022-04-12 15:15:00,479.94,479.94,479.11,479.55,5072.0,462.8196,462.8196,462.0192,462.4435,5072.0
2022-04-12 15:20:00,479.59,480.0,479.34,479.93,2900.0,462.4821,462.8774,462.241,462.8099,2900.0
2022-04-12 15:25:00,479.73,479.73,479.07,479.41,1952.0,462.6171,462.6171,461.9806,462.3085,1952.0
2022-04-12 15:30:00,479.31,479.78,478.47,479.26,3700.0,462.212,462.6653,461.402,462.1638,3700.0
2022-04-12 15:35:00,479.14,480.98,479.11,480.97,3932.0,462.0481,463.8225,462.0192,463.8128,3932.0
2022-04-12 15:40:00,481.2,481.34,479.8,480.25,5275.0,464.0346,464.1696,462.6846,463.1185,5275.0
2022-04-12 15:45:00,479.95,481.3,479.68,479.92,4246.0,462.8292,464.1311,462.5688,462.8003,4246.0
2022-04-12 15:50:00,480.01,480.67,479.51,480.13,10006.0,462.8871,463.5235,462.4049,463.0028,10006.0
2022-04-12 15:55:00,479.89,480.56,479.42,480.18,18816.0,462.7714,463.4175,462.3181,463.051,18816.0
2022-04-13 09:30:00,477.0,482.01,477.0,481.41,3784.0,459.9844,464.8157,459.9844,464.2371,3784.0
2022-04-13 09:35:00,482.78,483.16,480.26,480.39,1400.0,465.5583,465.9247,463.1282,463.2535,1400.0
2022-04-13 09:40:00,481.66,483.68,481.47,483.5,2607.0,464.4782,466.4262,464.295,466.2526,2607.0
2022-04-13 09:45:00,482.69,484.2,481.97,484.1,2864.0,465.4715,466.9276,464.7772,466.8312,2864.0
2022-04-13 09:50:00,484.08,484.28,482.7,482.7,1100.0,466.8119,467.0048,465.4811,465.4811,1100.0
2022-04-13 09:55:00,482.26,483.15,481.79,481.98,1500.0,465.0568,465.9151,464.6036,464.7868,1500.0
2022-04-13 10:00:00,482.0,482.62,481.55,482.03,2205.0,464.8061,465.404,464.3721,464.835,2205.0
2022-04-13 10:05:00,481.41,481.85,480.47,480.47,905.0,464.2371,464.6614,463.3307,463.3307,905.0
2022-04-13 10:10:00,479.27,481.0,479.14,480.87,1559.0,462.1735,463.8418,462.0481,463.7164,1559.0
2022-04-13 10:15:00,481.29,483.55,481.29,483.34,800.0,464.1214,466.3008,464.1214,466.0983,800.0
2022-04-13 10:20:00,483.14,483.22,481.76,481.76,2246.0,465.9054,465.9826,464.5746,464.5746,2246.0
2022-04-13 10:25:00,482.25,483.53,482.14,483.27,1353.0,465.0472,466.2815,464.9411,466.0308,1353.0
2022-04-13 10:30:00,483.2,483.92,481.98,482.02,2200.0,465.9633,466.6576,464.7868,464.8254,2200.0
2022-04-13 10:35:00,481.87,482.61,481.62,481.63,2711.0,464.6807,465.3943,464.4396,464.4493,2711.0
2022-04-13 10:40:00,481.25,482.47,480.97,482.42,1510.0,464.0828,465.2593,463.8128,465.2111,1510.0
2022-04-13 10:45:00,482.7,482.96,482.12,482.94,1592.0,465.4811,465.7318,464.9218,465.7126,1592.0
2022-04-13 10:50:00,482.3,483.08,482.04,482.99,2723.0,465.0954,465.8476,464.8447,465.7608,2723.0
2022-04-13 10:55:00,482.99,484.0,482.96,483.83,2100.0,465.7608,466.7347,465.7318,466.5708,2100.0
2022-04-13 11:00:00,483.82,485.97,483.6,485.97,2100.0,466.5612,468.6345,466.349,468.6345,2100.0
2022-04-13 11:05:00,485.63,485.7,484.36,484.84,2600.0,468.3066,468.3741,467.0819,467.5448,2600.0
2022-04-13 11:10:00,485.09,485.48,484.88,485.11,2524.0,467.7859,468.1619,467.5834,467.8051,2524.0
2022-04-13 11:15:00,485.39,485.97,485.31,485.54,4615.0,468.0752,468.6345,467.998,468.2198,4615.0
2022-04-13 11:20:00,485.58,485.87,484.97,485.75,2800.0,468.2584,468.538,467.6701,468.4223,2800.0
2022-04-13 11:25:00,485.75,486.83,485.63,486.78,6748.0,468.4223,469.4638,468.3066,469.4156,6748.0
2022-04-13 11:30:00,487.42,488.13,487.16,487.73,1600.0,470.0327,470.7174,469.782,470.3317,1600.0
2022-04-13 11:35:00,487.7,488.02,485.47,486.47,2232.0,470.3028,470.6113,468.1523,469.1166,2232.0
2022-04-13 11:40:00,485.97,486.68,485.96,486.68,729.0,468.6345,469.3191,468.6248,469.3191,729.0
2022-04-13 11:45:00,486.11,486.11,486.11,486.11,100.0,468.7695,468.7695,468.7695,468.7695,100.0
2022-04-13 11:50:00,486.2,487.32,486.08,487.19,2197.0,468.8563,469.9363,468.7405,469.8109,2197.0
2022-04-13 11:55:00,487.23,487.27,486.95,486.95,988.0,469.8495,469.8881,469.5795,469.5795,988.0
2022-04-13 12:00:00,487.26,488.89,487.26,488.42,1882.0,469.8785,471.4503,469.8785,470.9971,1882.0
2022-04-13 12:05:00,488.55,489.12,488.55,489.12,864.0,471.1224,471.6721,471.1224,471.6721,864.0
2022-04-13 12:10:00,489.09,489.09,487.94,488.39,1700.0,471.6432,471.6432,470.5342,470.9681,1700.0
2022-04-13 12:15:00,488.6,488.6,487.95,488.21,1100.0,471.1707,471.1707,470.5438,470.7946,1100.0
2022-04-13 12:20:00,488.48,489.01,488.19,489.0,1405.0,471.0549,471.566,470.7753,471.5564,1405.0
2022-04-13 12:25:00,488.83,488.94,487.87,487.87,500.0,471.3924,471.4985,470.4667,470.4667,500.0
2022-04-13 12:30:00,487.86,489.3,487.83,489.3,1422.0,470.457,471.8457,470.4281,471.8457,1422.0
2022-04-13 12:35:00,489.29,490.51,489.0,490.5,11370.0,471.836,473.0125,471.5564,473.0029,11370.0
2022-04-13 12:40:00,490.66,490.66,490.38,490.38,200.0,473.1572,473.1572,472.8872,472.8872,200.0
2022-04-13 12:45:00,490.7,491.4,490.5,490.76,2204.0,473.1957,473.8708,473.0029,473.2536,2204.0
2022-04-13 12:50:00,490.6,491.17,490.33,491.17,1812.0,473.0993,473.649,472.8389,473.649,1812.0
2022-04-13 12:55:00,491.17,492.73,491.17,492.73,6814.0,473.649,475.1533,473.649,475.1533,6814.0
2022-04-13 13:00:00,492.43,492.89,492.23,492.53,4211.0,474.864,475.3076,474.6712,474.9605,4211.0
2022-04-13 13:05:00,492.56,492.65,492.13,492.41,1900.0,474.9894,475.0762,474.5747,474.8447,1900.0
2022-04-13 13:10:00,492.56,493.1,492.53,492.86,2967.0,474.9894,475.5101,474.9605,475.2787,2967.0
2022-04-13 13:15:00,492.69,493.08,492.49,492.49,1900.0,475.1148,475.4908,474.9219,474.9219,1900.0
2022-04-13 13:20:00,492.44,493.04,492.43,493.04,1930.0,474.8737,475.4523,474.864,475.4523,1930.0
2022-04-13 13:25:00,492.86,493.18,492.4,493.1,4179.0,475.2787,475.5873,474.8351,475.5101,4179.0
2022-04-13 13:30:00,493.09,493.09,492.49,492.57,3686.0,475.5005,475.5005,474.9219,474.999,3686.0
2022-04-13 13:35:00,492.65,492.81,490.57,490.57,2862.0,475.0762,475.2305,473.0704,473.0704,2862.0
2022-04-13 13:40:00,490.15,490.19,489.61,489.71,1620.0,472.6654,472.7039,472.1446,472.2411,1620.0
2022-04-13 13:45:00,489.89,489.89,489.14,489.4,10426.0,472.4146,472.4146,471.6914,471.9421,10426.0
2022-04-13 13:50:00,488.97,489.51,488.97,489.36,2016.0,471.5275,472.0482,471.5275,471.9035,2016.0
2022-04-13 13:55:00,489.5,490.73,489.5,490.73,1526.0,472.0385,473.2247,472.0385,473.2247,1526.0
2022-04-13 14:00:00,491.41,492.01,490.84,492.01,1133.0,473.8804,474.459,473.3307,474.459,1133.0
2022-04-13 14:05:00,491.27,492.06,491.06,492.06,2000.0,473.7454,474.5072,473.5429,474.5072,2000.0
2022-04-13 14:10:00,491.88,492.69,491.33,492.46,5595.0,474.3336,475.1148,473.8033,474.893,5595.0
2022-04-13 14:15:00,492.48,492.98,492.48,492.63,1900.0,474.9122,475.3944,474.9122,475.0569,1900.0
2022-04-13 14:20:00,492.85,493.29,492.36,492.88,7046.0,475.269,475.6933,474.7965,475.298,7046.0
2022-04-13 14:25:00,492.51,492.89,492.42,492.88,5515.0,474.9412,475.3076,474.8544,475.298,5515.0
2022-04-13 14:30:00,492.77,493.45,492.58,493.45,6643.0,475.1919,475.8476,475.0087,475.8476,6643.0
2022-04-13 14:35:00,493.45,493.79,493.04,493.04,1971.0,475.8476,476.1755,475.4523,475.4523,1971.0
2022-04-13 14:40:00,493.07,494.14,493.06,494.12,4548.0,475.4812,476.513,475.4716,476.4937,4548.0
2022-04-13 14:45:00,494.06,494.31,493.75,494.08,1920.0,476.4359,476.677,476.1369,476.4552,1920.0
2022-04-13 14:50:00,494.24,494.24,493.56,493.56,1532.0,476.6095,476.6095,475.9537,475.9537,1532.0
2022-04-13 14:55:00,493.73,493.8,493.41,493.41,1020.0,476.1177,476.1852,475.8091,475.8091,1020.0
2022-04-13 15:00:00,493.34,493.34,492.58,492.81,3208.0,475.7416,475.7416,475.0087,475.2305,3208.0
2022-04-13 15:05:00,493.17,493.85,493.17,493.74,1406.0,475.5776,476.2334,475.5776,476.1273,1406.0
2022-04-13 15:10:00,493.66,493.75,493.3,493.59,2725.0,476.0502,476.1369,475.703,475.9826,2725.0
2022-04-13 15:15:00,493.2,493.89,493.2,493.72,3207.0,475.6066,476.2719,475.6066,476.108,3207.0
2022-04-13 15:20:00,493.72,493.72,493.43,493.55,1511.0,476.108,476.108,475.8284,475.9441,1511.0
2022-04-13 15:25:00,493.62,494.04,493.41,494.04,1702.0,476.0116,476.4166,475.8091,476.4166,1702.0
2022-04-13 15:30:00,494.08,494.45,493.79,494.45,3721.0,476.4552,476.812,476.1755,476.812,3721.0
2022-04-13 15:35:00,494.3,494.52,493.68,494.52,2977.0,476.6673,476.8795,476.0694,476.8795,2977.0
2022-04-13 15:40:00,494.35,494.64,494.13,494.45,3794.0,476.7155,476.9952,476.5034,476.812,3794.0
2022-04-13 15:45:00,494.53,494.67,493.79,494.31,4164.0,476.8891,477.0241,476.1755,476.677,4164.0
2022-04-13 15:50:00,494.6,494.6,493.42,493.54,9255.0,476.9566,476.9566,475.8187,475.9344,9255.0
2022-04-13 15:55:00,493.47,493.74,492.81,493.28,29644.0,475.8669,476.1273,475.2305,475.6837,29644.0
2022-04-14 09:30:00,494.47,496.66,494.47,496.58,13885.0,476.8313,478.9431,476.8313,478.866,13885.0
2022-04-14 09:35:00,496.26,496.26,495.25,495.25,400.0,478.5574,478.5574,477.5834,477.5834,400.0
2022-04-14 09:40:00,492.43,495.76,492.43,495.76,801.0,474.864,478.0752,474.864,478.0752,801.0
2022-04-14 09:45:00,494.89,494.89,493.02,493.66,1500.0,477.2363,477.2363,475.433,476.0502,1500.0
2022-04-14 09:50:00,491.42,491.42,491.42,491.42,100.0,473.8901,473.8901,473.8901,473.8901,100.0
2022-04-14 09:55:00,490.82,492.28,490.25,490.25,2049.0,473.3115,474.7194,472.7618,472.7618,2049.0
2022-04-14 10:00:00,489.43,491.93,489.43,490.89,3098.0,471.971,474.3819,471.971,473.379,3098.0
2022-04-14 10:05:00,491.09,491.11,488.4,488.45,1019.0,473.5718,473.5911,470.9778,471.026,1019.0
2022-04-14 10:10:00,486.91,486.91,485.53,485.75,4856.0,469.5409,469.5409,468.2102,468.4223,4856.0
2022-04-14 10:15:00,486.84,486.99,486.84,486.99,300.0,469.4734,469.6181,469.4734,469.6181,300.0
2022-04-14 10:20:00,486.99,487.07,485.92,487.07,759.0,469.6181,469.6952,468.5863,469.6952,759.0
2022-04-14 10:25:00,486.11,487.37,486.11,486.92,540.0,468.7695,469.9845,468.7695,469.5506,540.0
2022-04-14 10:30:00,486.75,487.12,486.46,486.92,3200.0,469.3866,469.7434,469.107,469.5506,3200.0
2022-04-14 10:35:00,486.34,487.79,485.3,486.17,8800.0,468.9913,470.3895,467.9884,468.8273,8800.0
2022-04-14 10:40:00,485.74,487.75,485.64,487.56,11497.0,468.4127,470.351,468.3162,470.1677,11497.0
2022-04-14 10:45:00,487.87,488.95,487.76,487.78,3122.0,470.4667,471.5082,470.3606,470.3799,3122.0
2022-04-14 10:50:00,487.2,489.54,486.94,489.54,6845.0,469.8206,472.0771,469.5699,472.0771,6845.0
2022-04-14 10:55:00,489.4,489.4,488.75,489.3,1627.0,471.9421,471.9421,471.3153,471.8457,1627.0
2022-04-14 11:00:00,488.6,489.8,488.6,489.8,2700.0,471.1707,472.3278,471.1707,472.3278,2700.0
2022-04-14 11:05:00,490.15,490.15,489.79,489.79,400.0,472.6654,472.6654,472.3182,472.3182,400.0
2022-04-14 11:10:00,489.54,490.98,489.44,490.12,5139.0,472.0771,473.4658,471.9807,472.6364,5139.0
2022-04-14 11:15:00,490.42,490.74,489.97,490.23,2884.0,472.9257,473.2343,472.4918,472.7425,2884.0
2022-04-14 11:20:00,490.22,491.96,490.05,491.06,1824.0,472.7329,474.4108,472.5689,473.5429,1824.0
2022-04-14 11:25:00,491.26,492.39,491.26,492.39,400.0,473.7358,474.8255,473.7358,474.8255,400.0
2022-04-14 11:30:00,492.55,492.55,491.21,491.21,1251.0,474.9797,474.9797,473.6875,473.6875,1251.0
2022-04-14 11:35:00,492.05,492.05,491.31,491.53,1500.0,474.4976,474.4976,473.784,473.9961,1500.0
2022-04-14 11:40:00,491.31,491.39,490.67,490.97,600.0,473.784,473.8611,473.1668,473.4561,600.0
2022-04-14 11:45:00,490.76,491.3,490.13,490.59,3252.0,473.2536,473.7743,472.6461,473.0897,3252.0
2022-04-14 11:50:00,490.81,491.65,490.81,491.32,2833.0,473.3018,474.1119,473.3018,473.7936,2833.0
2022-04-14 11:55:00,491.26,491.9,491.26,491.7,3821.0,473.7358,474.3529,473.7358,474.1601,3821.0
2022-04-14 12:00:00,491.63,492.08,491.39,491.39,5086.0,474.0926,474.5265,473.8611,473.8611,5086.0
2022-04-14 12:05:00,491.32,491.57,491.32,491.57,1000.0,473.7936,474.0347,473.7936,474.0347,1000.0
2022-04-14 12:10:00,491.48,491.48,490.9,490.91,703.0,473.9479,473.9479,473.3886,473.3982,703.0
2022-04-14 12:15:00,490.93,491.23,490.6,490.75,1690.0,473.4175,473.7068,473.0993,473.244,1690.0
2022-04-14 12:20:00,490.56,490.68,490.56,490.63,300.0,473.0607,473.1765,473.0607,473.1282,300.0
2022-04-14 12:25:00,490.0,490.0,489.52,489.75,1535.0,472.5207,472.5207,472.0578,472.2796,1535.0
2022-04-14 12:30:00,489.8,489.85,489.18,489.58,1300.0,472.3278,472.3761,471.73,472.1157,1300.0
2022-04-14 12:35:00,488.59,488.59,488.03,488.03,1899.0,471.161,471.161,470.621,470.621,1899.0
2022-04-14 12:40:00,487.4,487.85,487.37,487.37,557.0,470.0135,470.4474,469.9845,469.9845,557.0
2022-04-14 12:45:00,487.0,487.3,487.0,487.3,1850.0,469.6277,469.917,469.6277,469.917,1850.0
2022-04-14 12:50:00,487.25,487.4,487.25,487.4,204.0,469.8688,470.0135,469.8688,470.0135,204.0
2022-04-14 12:55:00,487.49,487.96,487.29,487.96,1415.0,470.1002,470.5535,469.9074,470.5535,1415.0
2022-04-14 13:00:00,488.2,488.2,487.88,487.88,200.0,470.7849,470.7849,470.4763,470.4763,200.0
2022-04-14 13:05:00,487.91,487.91,487.16,487.16,21966.0,470.5053,470.5053,469.782,469.782,21966.0
2022-04-14 13:10:00,487.52,487.52,487.23,487.25,998.0,470.1292,470.1292,469.8495,469.8688,998.0
2022-04-14 13:15:00,486.7,486.92,486.7,486.78,690.0,469.3384,469.5506,469.3384,469.4156,690.0
2022-04-14 13:20:00,486.8,486.8,486.57,486.69,398.0,469.4349,469.4349,469.2131,469.3288,398.0
2022-04-14 13:25:00,486.88,487.57,486.88,487.56,1225.0,469.512,470.1774,469.512,470.1677,1225.0
2022-04-14 13:30:00,487.74,487.97,487.74,487.85,453.0,470.3413,470.5631,470.3413,470.4474,453.0
2022-04-14 13:35:00,487.87,488.51,487.71,487.71,905.0,470.4667,471.0839,470.3124,470.3124,905.0
2022-04-14 13:40:00,488.21,488.49,488.21,488.43,1002.0,470.7946,471.0646,470.7946,471.0067,1002.0
2022-04-14 13:45:00,488.74,489.38,488.25,489.38,1163.0,471.3057,471.9228,470.8331,471.9228,1163.0
2022-04-14 13:50:00,488.88,489.47,488.29,488.29,2410.0,471.4407,472.0096,470.8717,470.8717,2410.0
2022-04-14 13:55:00,488.47,488.86,488.17,488.86,1100.0,471.0453,471.4214,470.756,471.4214,1100.0
2022-04-14 14:00:00,488.66,489.06,488.66,489.06,805.0,471.2285,471.6142,471.2285,471.6142,805.0
2022-04-14 14:05:00,488.96,489.1,488.42,488.73,800.0,471.5178,471.6528,470.9971,471.296,800.0
2022-04-14 14:10:00,488.99,489.62,488.81,489.34,600.0,471.5467,472.1543,471.3732,471.8843,600.0
2022-04-14 14:15:00,489.59,489.68,489.36,489.47,538.0,472.1253,472.2121,471.9035,472.0096,538.0
2022-04-14 14:20:00,489.09,489.2,488.47,488.64,1000.0,471.6432,471.7492,471.0453,471.2092,1000.0
2022-04-14 14:25:00,488.29,488.96,488.29,488.91,1689.0,470.8717,471.5178,470.8717,471.4696,1689.0
2022-04-14 14:30:00,489.04,489.04,487.89,488.44,2858.0,471.595,471.595,470.486,471.0164,2858.0
2022-04-14 14:35:00,488.25,488.71,488.24,488.71,400.0,470.8331,471.2767,470.8235,471.2767,400.0
2022-04-14 14:40:00,488.2,488.45,488.08,488.33,817.0,470.7849,471.026,470.6692,470.9103,817.0
2022-04-14 14:45:00,488.51,488.58,488.0,488.48,1942.0,471.0839,471.1514,470.5921,471.0549,1942.0
2022-04-14 14:50:00,488.64,488.64,487.96,488.04,4200.0,471.2092,471.2092,470.5535,470.6306,4200.0
2022-04-14 14:55:00,488.0,488.3,487.95,488.21,9944.0,470.5921,470.8814,470.5438,470.7946,9944.0
2022-04-14 15:00:00,488.1,488.58,487.72,488.33,4519.0,470.6885,471.1514,470.322,470.9103,4519.0
2022-04-14 15:05:00,488.52,488.52,487.21,487.21,2631.0,471.0935,471.0935,469.8302,469.8302,2631.0
2022-04-14 15:10:00,487.09,487.35,486.8,487.35,2298.0,469.7145,469.9652,469.4349,469.9652,2298.0
2022-04-14 15:15:00,487.31,488.08,487.19,487.19,1001.0,469.9267,470.6692,469.8109,469.8109,1001.0
2022-04-14 15:20:00,487.58,487.78,486.81,486.9,1700.0,470.187,470.3799,469.4445,469.5313,1700.0
2022-04-14 15:25:00,486.68,486.76,486.16,486.24,1077.0,469.3191,469.3963,468.8177,468.8948,1077.0
2022-04-14 15:30:00,486.0,486.0,485.19,485.6,1966.0,468.6634,468.6634,467.8823,468.2777,1966.0
2022-04-14 15:35:00,485.79,485.79,485.27,485.31,1428.0,468.4609,468.4609,467.9594,467.998,1428.0
2022-04-14 15:40:00,485.0,485.74,484.7,485.74,4535.0,467.6991,468.4127,467.4098,468.4127,4535.0
2022-04-14 15:45:00,485.95,486.08,485.03,485.43,4619.0,468.6152,468.7405,467.728,468.1137,4619.0
2022-04-14 15:50:00,484.99,485.38,484.59,484.81,6208.0,467.6894,468.0655,467.3037,467.5158,6208.0
2022-04-14 15:55:00,485.08,485.21,482.31,482.5,45087.0,467.7762,467.9016,465.105,465.2883,45087.0
2022-04-18 09:30:00,481.41,482.61,480.32,480.32,4745.0,464.2371,465.3943,463.186,463.186,4745.0
2022-04-18 09:35:00,481.61,482.86,481.6,482.86,19500.0,464.43,465.6354,464.4204,465.6354,19500.0
2022-04-18 09:40:00,482.0,482.0,481.6,481.6,200.0,464.8061,464.8061,464.4204,464.4204,200.0
2022-04-18 09:45:00,481.61,482.0,480.44,481.68,1351.0,464.43,464.8061,463.3017,464.4975,1351.0
2022-04-18 09:50:00,480.11,481.4,480.0,480.67,1383.0,462.9835,464.2275,462.8774,463.5235,1383.0
2022-04-18 09:55:00,479.78,480.19,478.71,478.71,3040.0,462.6653,463.0607,461.6334,461.6334,3040.0
2022-04-18 10:00:00,478.63,479.99,478.63,479.55,2475.0,461.5563,462.8678,461.5563,462.4435,2475.0
2022-04-18 10:05:00,480.03,481.0,480.03,480.2,600.0,462.9064,463.8418,462.9064,463.0703,600.0
2022-04-18 10:10:00,478.86,480.88,478.33,480.87,860.0,461.7781,463.726,461.267,463.7164,860.0
2022-04-18 10:15:00,481.83,481.83,481.83,481.83,100.0,464.6422,464.6422,464.6422,464.6422,100.0
2022-04-18 10:20:00,480.4,483.05,480.4,483.05,1216.0,463.2632,465.8186,463.2632,465.8186,1216.0
2022-04-18 10:25:00,482.67,483.11,482.2,482.59,821.0,465.4522,465.8765,464.999,465.375,821.0
2022-04-18 10:30:00,481.22,481.22,480.7,480.7,300.0,464.0539,464.0539,463.5525,463.5525,300.0
2022-04-18 10:35:00,480.59,481.41,480.25,480.25,2027.0,463.4464,464.2371,463.1185,463.1185,2027.0
2022-04-18 10:40:00,481.6,482.51,481.33,482.39,3277.0,464.4204,465.2979,464.16,465.1822,3277.0
2022-04-18 10:45:00,482.01,482.01,481.6,481.69,300.0,464.8157,464.8157,464.4204,464.5071,300.0
2022-04-18 10:50:00,482.0,482.54,481.07,481.39,2786.0,464.8061,465.3268,463.9093,464.2178,2786.0
2022-04-18 10:55:00,481.29,481.37,480.92,481.37,1401.0,464.1214,464.1986,463.7646,464.1986,1401.0
2022-04-18 11:00:00,480.4,481.01,480.4,480.73,717.0,463.2632,463.8514,463.2632,463.5814,717.0
2022-04-18 11:05:00,480.92,480.92,480.92,480.92,100.0,463.7646,463.7646,463.7646,463.7646,100.0
2022-04-18 11:10:00,480.92,480.92,480.92,480.92,0.0,463.7646,463.7646,463.7646,463.7646,0.0
2022-04-18 11:15:00,479.05,479.15,478.96,479.15,545.0,461.9613,462.0578,461.8745,462.0578,545.0
2022-04-18 11:20:00,479.2,479.44,478.88,479.44,1006.0,462.106,462.3374,461.7974,462.3374,1006.0
2022-04-18 11:25:00,478.71,478.71,478.71,478.71,117.0,461.6334,461.6334,461.6334,461.6334,117.0
2022-04-18 11:30:00,479.01,479.71,478.82,479.29,1822.0,461.9227,462.5978,461.7395,462.1928,1822.0
2022-04-18 11:35:00,478.83,480.42,478.83,479.84,4202.0,461.7492,463.2824,461.7492,462.7231,4202.0
2022-04-18 11:40:00,479.03,479.24,479.03,479.11,355.0,461.942,462.1445,461.942,462.0192,355.0
2022-04-18 11:45:00,479.55,479.82,479.17,479.56,3593.0,462.4435,462.7039,462.077,462.4531,3593.0
2022-04-18 11:50:00,479.02,479.21,478.45,479.21,3000.0,461.9324,462.1156,461.3827,462.1156,3000.0
2022-04-18 11:55:00,479.14,479.63,479.12,479.63,1272.0,462.0481,462.5206,462.0288,462.5206,1272.0
2022-04-18 12:00:00,479.97,480.3,479.44,480.3,3338.0,462.8485,463.1667,462.3374,463.1667,3338.0
2022-04-18 12:05:00,480.29,480.29,479.79,479.8,608.0,463.1571,463.1571,462.6749,462.6846,608.0
2022-04-18 12:10:00,479.45,479.45,478.45,478.59,2542.0,462.347,462.347,461.3827,461.5177,2542.0
2022-04-18 12:15:00,478.33,478.49,477.98,478.4,1100.0,461.267,461.4213,460.9295,461.3345,1100.0
2022-04-18 12:20:00,478.12,478.46,478.12,478.45,625.0,461.0645,461.3924,461.0645,461.3827,625.0
2022-04-18 12:25:00,478.1,478.64,477.96,478.33,1394.0,461.0452,461.5659,460.9102,461.267,1394.0
2022-04-18 12:30:00,478.35,478.35,478.31,478.31,200.0,461.2863,461.2863,461.2477,461.2477,200.0
2022-04-18 12:35:00,478.6,478.6,478.21,478.21,200.0,461.5274,461.5274,461.1513,461.1513,200.0
2022-04-18 12:40:00,477.96,478.09,477.77,477.88,744.0,460.9102,461.0356,460.727,460.8331,744.0
2022-04-18 12:45:00,478.54,479.21,478.54,479.21,400.0,461.4695,462.1156,461.4695,462.1156,400.0
2022-04-18 12:50:00,479.15,479.51,479.15,479.5,322.0,462.0578,462.4049,462.0578,462.3953,322.0
2022-04-18 12:55:00,479.45,480.1,479.45,480.1,464.0,462.347,462.9739,462.347,462.9739,464.0
2022-04-18 13:00:00,480.04,480.04,479.28,479.65,1300.0,462.916,462.916,462.1831,462.5399,1300.0
2022-04-18 13:05:00,480.2,480.85,479.83,480.6,3349.0,463.0703,463.6971,462.7135,463.456,3349.0
2022-04-18 13:10:00,481.47,481.47,481.31,481.31,218.0,464.295,464.295,464.1407,464.1407,218.0
2022-04-18 13:15:00,481.2,481.2,480.21,480.21,1035.0,464.0346,464.0346,463.0799,463.0799,1035.0
2022-04-18 13:20:00,479.84,480.68,479.84,479.99,20883.0,462.7231,463.5332,462.7231,462.8678,20883.0
2022-04-18 13:25:00,480.4,480.77,479.98,480.62,908.0,463.2632,463.62,462.8581,463.4753,908.0
2022-04-18 13:30:00,480.51,482.43,480.51,482.36,1551.0,463.3692,465.2207,463.3692,465.1532,1551.0
2022-04-18 13:35:00,482.4,483.44,482.4,482.73,2394.0,465.1918,466.1947,465.1918,465.51,2394.0
2022-04-18 13:40:00,483.22,483.32,482.49,482.58,709.0,465.9826,466.079,465.2786,465.3654,709.0
2022-04-18 13:45:00,482.74,483.49,482.42,483.08,1877.0,465.5197,466.2429,465.2111,465.8476,1877.0
2022-04-18 13:50:00,483.14,483.34,483.13,483.3,778.0,465.9054,466.0983,465.8958,466.0597,778.0
2022-04-18 13:55:00,484.21,484.21,483.45,483.66,1089.0,466.9373,466.9373,466.2044,466.4069,1089.0
2022-04-18 14:00:00,483.68,484.02,483.64,483.64,549.0,466.4262,466.754,466.3876,466.3876,549.0
2022-04-18 14:05:00,483.56,483.56,483.29,483.29,301.0,466.3104,466.3104,466.0501,466.0501,301.0
2022-04-18 14:10:00,483.03,483.09,482.43,482.99,500.0,465.7993,465.8572,465.2207,465.7608,500.0
2022-04-18 14:15:00,483.37,483.68,482.31,482.99,1601.0,466.1272,466.4262,465.105,465.7608,1601.0
2022-04-18 14:20:00,482.61,483.95,482.46,483.95,2206.0,465.3943,466.6865,465.2497,466.6865,2206.0
2022-04-18 14:25:00,483.79,483.79,482.95,482.95,300.0,466.5322,466.5322,465.7222,465.7222,300.0
2022-04-18 14:30:00,483.08,483.31,482.86,483.02,700.0,465.8476,466.0694,465.6354,465.7897,700.0
2022-04-18 14:35:00,482.15,483.05,482.15,482.39,1960.0,464.9507,465.8186,464.9507,465.1822,1960.0
2022-04-18 14:40:00,481.72,481.72,480.6,480.6,601.0,464.5361,464.5361,463.456,463.456,601.0
2022-04-18 14:45:00,481.21,481.5,480.76,481.5,1600.0,464.0443,464.3239,463.6103,464.3239,1600.0
2022-04-18 14:50:00,481.56,481.88,481.56,481.66,1700.0,464.3818,464.6904,464.3818,464.4782,1700.0
2022-04-18 14:55:00,481.72,481.76,480.72,480.82,7734.0,464.5361,464.5746,463.5717,463.6682,7734.0
2022-04-18 15:00:00,480.6,480.6,479.86,480.12,1172.0,463.456,463.456,462.7424,462.9931,1172.0
2022-04-18 15:05:00,479.94,480.18,479.94,480.04,300.0,462.8196,463.051,462.8196,462.916,300.0
2022-04-18 15:10:00,480.19,480.19,479.31,479.31,500.0,463.0607,463.0607,462.212,462.212,500.0
2022-04-18 15:15:00,479.64,480.12,479.25,479.38,1003.0,462.5303,462.9931,462.1542,462.2795,1003.0
2022-04-18 15:20:00,479.47,479.48,478.83,478.9,1702.0,462.3663,462.376,461.7492,461.8167,1702.0
2022-04-18 15:25:00,478.48,478.48,477.73,477.74,2102.0,461.4117,461.4117,460.6884,460.698,2102.0
2022-04-18 15:30:00,477.61,477.82,476.54,476.54,2007.0,460.5727,460.7752,459.5409,459.5409,2007.0
2022-04-18 15:35:00,476.54,476.88,475.88,476.0,2602.0,459.5409,459.8687,458.9044,459.0201,2602.0
2022-04-18 15:40:00,475.95,476.67,475.6,476.41,4616.0,458.9719,459.6662,458.6344,459.4155,4616.0
2022-04-18 15:45:00,476.28,476.28,475.34,475.34,3858.0,459.2901,459.2901,458.3837,458.3837,3858.0
2022-04-18 15:50:00,475.29,476.5,475.0,476.32,4900.0,458.3354,459.5023,458.0558,459.3287,4900.0
2022-04-18 15:55:00,476.15,478.3,476.09,478.3,15275.0,459.1648,461.2381,459.1069,461.2381,15275.0
2022-04-19 09:30:00,478.19,480.56,475.06,477.35,23771.0,461.132,463.4175,458.1136,460.322,23771.0
2022-04-19 09:35:00,477.5,477.5,477.49,477.5,1064.0,460.4666,460.4666,460.457,460.4666,1064.0
2022-04-19 09:40:00,476.16,477.86,475.66,477.86,2429.0,459.1744,460.8138,458.6922,460.8138,2429.0
2022-04-19 09:45:00,479.53,480.22,479.12,480.22,1069.0,462.4242,463.0896,462.0288,463.0896,1069.0
2022-04-19 09:50:00,479.67,481.12,479.09,480.11,1000.0,462.5592,463.9575,461.9999,462.9835,1000.0
2022-04-19 09:55:00,481.49,481.55,479.31,481.55,9015.0,464.3143,464.3721,462.212,464.3721,9015.0
2022-04-19 10:00:00,481.32,482.05,480.13,482.05,3883.0,464.1503,464.8543,463.0028,464.8543,3883.0
2022-04-19 10:05:00,482.05,482.6,482.01,482.59,3548.0,464.8543,465.3847,464.8157,465.375,3548.0
2022-04-19 10:10:00,482.62,482.72,480.96,481.86,6661.0,465.404,465.5004,463.8032,464.6711,6661.0
2022-04-19 10:15:00,482.39,482.73,481.09,482.3,4349.0,465.1822,465.51,463.9285,465.0954,4349.0
2022-04-19 10:20:00,482.52,484.0,482.51,483.9,900.0,465.3075,466.7347,465.2979,466.6383,900.0
2022-04-19 10:25:00,483.7,486.76,483.59,486.76,7906.0,466.4454,469.3963,466.3394,469.3963,7906.0
2022-04-19 10:30:00,486.86,487.86,486.33,487.6,22566.0,469.4927,470.457,468.9816,470.2063,22566.0
2022-04-19 10:35:00,487.67,489.1,487.39,489.1,2697.0,470.2738,471.6528,470.0038,471.6528,2697.0
2022-04-19 10:40:00,488.94,489.26,488.94,489.26,202.0,471.4985,471.8071,471.4985,471.8071,202.0
2022-04-19 10:45:00,488.8,489.6,488.79,488.94,1705.0,471.3635,472.135,471.3539,471.4985,1705.0
2022-04-19 10:50:00,488.32,488.32,487.95,487.96,600.0,470.9006,470.9006,470.5438,470.5535,600.0
2022-04-19 10:55:00,486.83,487.3,486.37,487.25,611.0,469.4638,469.917,469.0202,469.8688,611.0
2022-04-19 11:00:00,486.76,487.28,486.68,486.86,1300.0,469.3963,469.8977,469.3191,469.4927,1300.0
2022-04-19 11:05:00,487.15,487.62,487.14,487.14,800.0,469.7724,470.2256,469.7627,469.7627,800.0
2022-04-19 11:10:00,487.34,488.07,487.34,487.5,900.0,469.9556,470.6596,469.9556,470.1099,900.0
2022-04-19 11:15:00,487.49,488.35,487.08,487.08,3108.0,470.1002,470.9296,469.7049,469.7049,3108.0
2022-04-19 11:20:00,487.14,488.23,486.66,488.23,1622.0,469.7627,470.8138,469.2999,470.8138,1622.0
2022-04-19 11:25:00,488.13,489.02,487.89,489.02,2039.0,470.7174,471.5757,470.486,471.5757,2039.0
2022-04-19 11:30:00,489.71,489.89,489.32,489.81,1900.0,472.2411,472.4146,471.865,472.3375,1900.0
2022-04-19 11:35:00,489.56,489.9,489.37,489.64,2857.0,472.0964,472.4243,471.9132,472.1736,2857.0
2022-04-19 11:40:00,489.78,490.06,489.33,489.41,4840.0,472.3086,472.5786,471.8746,471.9518,4840.0
2022-04-19 11:45:00,489.48,489.93,489.48,489.56,1117.0,472.0193,472.4532,472.0193,472.0964,1117.0
2022-04-19 11:50:00,489.69,490.72,489.68,490.72,1100.0,472.2218,473.215,472.2121,473.215,1100.0
2022-04-19 11:55:00,490.5,490.5,489.84,489.87,1413.0,473.0029,473.0029,472.3664,472.3953,1413.0
2022-04-19 12:00:00,489.38,489.59,489.14,489.52,3827.0,471.9228,472.1253,471.6914,472.0578,3827.0
2022-04-19 12:05:00,489.62,489.74,488.68,489.74,2100.0,472.1543,472.27,471.2478,472.27,2100.0
2022-04-19 12:10:00,489.52,489.52,489.14,489.14,400.0,472.0578,472.0578,471.6914,471.6914,400.0
2022-04-19 12:15:00,488.96,489.09,488.53,489.09,1201.0,471.5178,471.6432,471.1031,471.6432,1201.0
2022-04-19 12:20:00,489.25,489.68,488.95,489.29,1331.0,471.7975,472.2121,471.5082,471.836,1331.0
2022-04-19 12:25:00,489.14,489.14,488.23,488.23,5608.0,471.6914,471.6914,470.8138,470.8138,5608.0
2022-04-19 12:30:00,488.13,488.47,487.7,488.47,2144.0,470.7174,471.0453,470.3028,471.0453,2144.0
2022-04-19 12:35:00,488.44,488.44,487.49,487.5,900.0,471.0164,471.0164,470.1002,470.1099,900.0
2022-04-19 12:40:00,487.85,488.61,487.85,488.41,1011.0,470.4474,471.1803,470.4474,470.9874,1011.0
2022-04-19 12:45:00,488.27,488.35,487.97,488.35,881.0,470.8524,470.9296,470.5631,470.9296,881.0
2022-04-19 12:50:00,488.3,488.89,488.3,488.74,2000.0,470.8814,471.4503,470.8814,471.3057,2000.0
2022-04-19 12:55:00,488.59,488.77,488.21,488.42,2200.0,471.161,471.3346,470.7946,470.9971,2200.0
2022-04-19 13:00:00,488.59,488.86,488.59,488.86,1518.0,471.161,471.4214,471.161,471.4214,1518.0
2022-04-19 13:05:00,489.13,489.34,489.13,489.13,1308.0,471.6817,471.8843,471.6817,471.6817,1308.0
2022-04-19 13:10:00,488.97,488.97,488.82,488.84,493.0,471.5275,471.5275,471.3828,471.4021,493.0
2022-04-19 13:15:00,488.67,489.0,488.6,488.67,900.0,471.2382,471.5564,471.1707,471.2382,900.0
2022-04-19 13:20:00,488.86,488.86,488.55,488.55,700.0,471.4214,471.4214,471.1224,471.1224,700.0
2022-04-19 13:25:00,488.39,488.39,487.86,487.86,2106.0,470.9681,470.9681,470.457,470.457,2106.0
2022-04-19 13:30:00,487.68,489.4,487.68,488.73,1354.0,470.2835,471.9421,470.2835,471.296,1354.0
2022-04-19 13:35:00,488.74,488.88,488.62,488.83,1065.0,471.3057,471.4407,471.1899,471.3924,1065.0
2022-04-19 13:40:00,488.62,488.82,488.62,488.79,600.0,471.1899,471.3828,471.1899,471.3539,600.0
2022-04-19 13:45:00,488.8,488.8,488.28,488.77,1399.0,471.3635,471.3635,470.8621,471.3346,1399.0
2022-04-19 13:50:00,489.19,489.32,489.13,489.13,899.0,471.7396,471.865,471.6817,471.6817,899.0
2022-04-19 13:55:00,489.35,489.6,489.21,489.22,2225.0,471.8939,472.135,471.7589,471.7685,2225.0
2022-04-19 14:00:00,489.04,489.27,488.75,488.75,1485.0,471.595,471.8168,471.3153,471.3153,1485.0
2022-04-19 14:05:00,488.7,488.75,488.34,488.42,1100.0,471.2671,471.3153,470.9199,470.9971,1100.0
2022-04-19 14:10:00,488.27,488.49,487.51,487.51,1400.0,470.8524,471.0646,470.1195,470.1195,1400.0
2022-04-19 14:15:00,487.79,487.79,487.29,487.32,700.0,470.3895,470.3895,469.9074,469.9363,700.0
2022-04-19 14:20:00,487.57,487.79,487.53,487.67,1025.0,470.1774,470.3895,470.1388,470.2738,1025.0
2022-04-19 14:25:00,487.55,488.11,487.27,488.05,1383.0,470.1581,470.6981,469.8881,470.6403,1383.0
2022-04-19 14:30:00,487.97,488.04,487.9,487.9,400.0,470.5631,470.6306,470.4956,470.4956,400.0
2022-04-19 14:35:00,488.22,488.68,487.84,488.68,818.0,470.8042,471.2478,470.4378,471.2478,818.0
2022-04-19 14:40:00,488.54,488.54,488.32,488.32,300.0,471.1128,471.1128,470.9006,470.9006,300.0
2022-04-19 14:45:00,488.74,488.74,488.42,488.43,1789.0,471.3057,471.3057,470.9971,471.0067,1789.0
2022-04-19 14:50:00,488.51,488.8,487.65,487.76,1797.0,471.0839,471.3635,470.2545,470.3606,1797.0
2022-04-19 14:55:00,488.08,488.48,488.08,488.32,600.0,470.6692,471.0549,470.6692,470.9006,600.0
2022-04-19 15:00:00,487.9,488.12,487.89,488.12,400.0,470.4956,470.7078,470.486,470.7078,400.0
2022-04-19 15:05:00,487.84,488.79,487.73,488.63,1407.0,470.4378,471.3539,470.3317,471.1996,1407.0
2022-04-19 15:10:00,488.47,489.52,488.46,489.51,1397.0,471.0453,472.0578,471.0356,472.0482,1397.0
2022-04-19 15:15:00,490.0,491.0,490.0,490.4,3970.0,472.5207,473.485,472.5207,472.9064,3970.0
2022-04-19 15:20:00,490.37,490.62,490.1,490.62,1144.0,472.8775,473.1186,472.6171,473.1186,1144.0
2022-04-19 15:25:00,490.6,490.86,490.42,490.57,2300.0,473.0993,473.35,472.9257,473.0704,2300.0
2022-04-19 15:30:00,490.82,491.05,490.7,491.05,1946.0,473.3115,473.5333,473.1957,473.5333,1946.0
2022-04-19 15:35:00,490.79,491.2,490.72,490.86,992.0,473.2825,473.6779,473.215,473.35,992.0
2022-04-19 15:40:00,490.72,490.82,489.98,490.08,2942.0,473.215,473.3115,472.5014,472.5979,2942.0
2022-04-19 15:45:00,489.96,490.21,489.5,489.97,5576.0,472.4821,472.7232,472.0385,472.4918,5576.0
2022-04-19 15:50:00,490.74,491.7,490.51,490.51,5366.0,473.2343,474.1601,473.0125,473.0125,5366.0
2022-04-19 15:55:00,490.55,491.07,489.9,491.0,17907.0,473.0511,473.5525,472.4243,473.485,17907.0
2022-04-20 09:30:00,495.05,495.09,490.02,490.02,3911.0,477.3906,477.4291,472.54,472.54,3911.0
2022-04-20 09:35:00,491.68,491.68,490.79,490.79,200.0,474.1408,474.1408,473.2825,473.2825,200.0
2022-04-20 09:40:00,489.13,489.95,489.13,489.67,935.0,471.6817,472.4725,471.6817,472.2025,935.0
2022-04-20 09:45:00,490.34,490.92,489.7,490.12,401.0,472.8486,473.4079,472.2314,472.6364,401.0
2022-04-20 09:50:00,490.4,492.18,489.85,489.85,2838.0,472.9064,474.6229,472.3761,472.3761,2838.0
2022-04-20 09:55:00,488.35,490.22,487.79,490.22,2104.0,470.9296,472.7329,470.3895,472.7329,2104.0
2022-04-20 10:00:00,489.43,489.93,487.86,488.23,1034.0,471.971,472.4532,470.457,470.8138,1034.0
2022-04-20 10:05:00,488.55,488.94,487.31,488.68,1700.0,471.1224,471.4985,469.9267,471.2478,1700.0
2022-04-20 10:10:00,488.64,489.8,488.63,489.28,1100.0,471.2092,472.3278,471.1996,471.8264,1100.0
2022-04-20 10:15:00,489.02,490.05,489.02,489.97,1700.0,471.5757,472.5689,471.5757,472.4918,1700.0
2022-04-20 10:20:00,490.52,491.63,489.64,491.11,5500.0,473.0222,474.0926,472.1736,473.5911,5500.0
2022-04-20 10:25:00,491.55,493.22,491.55,492.59,6864.0,474.0154,475.6258,474.0154,475.0183,6864.0
2022-04-20 10:30:00,492.25,493.55,491.19,493.48,5039.0,474.6904,475.9441,473.6683,475.8766,5039.0
2022-04-20 10:35:00,494.8,494.84,494.18,494.53,5300.0,477.1495,477.1881,476.5516,476.8891,5300.0
2022-04-20 10:40:00,494.62,495.43,494.23,494.24,5627.0,476.9759,477.757,476.5998,476.6095,5627.0
2022-04-20 10:45:00,494.25,495.14,494.25,494.59,1801.0,476.6191,477.4774,476.6191,476.947,1801.0
2022-04-20 10:50:00,494.64,494.64,494.33,494.33,200.0,476.9952,476.9952,476.6963,476.6963,200.0
2022-04-20 10:55:00,494.17,494.63,494.17,494.63,605.0,476.542,476.9855,476.542,476.9855,605.0
2022-04-20 11:00:00,494.18,494.18,492.94,493.59,1377.0,476.5516,476.5516,475.3558,475.9826,1377.0
2022-04-20 11:05:00,493.25,493.26,492.8,492.95,1400.0,475.6548,475.6644,475.2208,475.3655,1400.0
2022-04-20 11:10:00,493.01,493.01,491.77,492.23,900.0,475.4233,475.4233,474.2276,474.6712,900.0
2022-04-20 11:15:00,492.27,492.27,491.29,491.29,1026.0,474.7097,474.7097,473.7647,473.7647,1026.0
2022-04-20 11:20:00,491.12,491.45,490.91,491.45,600.0,473.6008,473.919,473.3982,473.919,600.0
2022-04-20 11:25:00,491.56,492.14,491.56,492.14,400.0,474.0251,474.5844,474.0251,474.5844,400.0
2022-04-20 11:30:00,492.61,493.31,492.61,492.99,840.0,475.0376,475.7126,475.0376,475.4041,840.0
2022-04-20 11:35:00,493.27,493.54,493.02,493.54,500.0,475.6741,475.9344,475.433,475.9344,500.0
2022-04-20 11:40:00,493.59,493.9,493.5,493.5,745.0,475.9826,476.2816,475.8959,475.8959,745.0
2022-04-20 11:45:00,493.87,493.95,493.12,493.64,2132.0,476.2527,476.3298,475.5294,476.0309,2132.0
2022-04-20 11:50:00,493.42,493.64,493.14,493.31,2401.0,475.8187,476.0309,475.5487,475.7126,2401.0
2022-04-20 11:55:00,493.52,493.98,493.35,493.78,900.0,475.9151,476.3587,475.7512,476.1659,900.0
2022-04-20 12:00:00,493.47,494.09,493.47,494.09,733.0,475.8669,476.4648,475.8669,476.4648,733.0
2022-04-20 12:05:00,494.44,494.44,493.79,494.39,1400.0,476.8023,476.8023,476.1755,476.7541,1400.0
2022-04-20 12:10:00,494.24,494.31,493.62,493.84,1105.0,476.6095,476.677,476.0116,476.2237,1105.0
2022-04-20 12:15:00,493.81,493.87,493.36,493.87,1200.0,476.1948,476.2527,475.7609,476.2527,1200.0
2022-04-20 12:20:00,493.81,493.81,493.37,493.69,491.0,476.1948,476.1948,475.7705,476.0791,491.0
2022-04-20 12:25:00,493.9,493.95,493.62,493.62,700.0,476.2816,476.3298,476.0116,476.0116,700.0
2022-04-20 12:30:00,494.31,495.45,494.31,495.3,600.0,476.677,477.7763,476.677,477.6316,600.0
2022-04-20 12:35:00,495.99,496.5,495.9,496.01,900.0,478.297,478.7888,478.2102,478.3163,900.0
2022-04-20 12:40:00,496.23,496.23,495.85,495.92,636.0,478.5285,478.5285,478.162,478.2295,636.0
2022-04-20 12:45:00,496.02,496.55,496.02,496.34,1522.0,478.326,478.8371,478.326,478.6345,1522.0
2022-04-20 12:50:00,496.53,496.7,496.34,496.34,400.0,478.8178,478.9817,478.6345,478.6345,400.0
2022-04-20 12:55:00,496.56,496.6,496.22,496.22,405.0,478.8467,478.8853,478.5188,478.5188,405.0
2022-04-20 13:00:00,496.41,498.03,496.16,498.03,1893.0,478.7021,480.2643,478.461,480.2643,1893.0
2022-04-20 13:05:00,497.99,498.16,496.66,497.12,2331.0,480.2257,480.3896,478.9431,479.3867,2331.0
2022-04-20 13:10:00,497.23,498.39,497.1,498.23,2076.0,479.4928,480.6114,479.3674,480.4571,2076.0
2022-04-20 13:15:00,498.17,498.25,497.78,497.88,900.0,480.3993,480.4764,480.0232,480.1196,900.0
2022-04-20 13:20:00,497.92,498.09,497.63,497.64,1351.0,480.1582,480.3221,479.8785,479.8882,1351.0
2022-04-20 13:25:00,497.59,497.7,497.42,497.7,800.0,479.84,479.946,479.676,479.946,800.0
2022-04-20 13:30:00,497.46,497.63,497.14,497.63,897.0,479.7146,479.8785,479.406,479.8785,897.0
2022-04-20 13:35:00,497.41,497.64,496.85,496.85,1311.0,479.6664,479.8882,479.1264,479.1264,1311.0
2022-04-20 13:40:00,497.05,497.81,497.04,497.48,810.0,479.3192,480.0521,479.3096,479.7339,810.0
2022-04-20 13:45:00,497.57,498.29,497.43,497.58,1913.0,479.8207,480.515,479.6857,479.8303,1913.0
2022-04-20 13:50:00,497.09,497.45,497.09,497.34,600.0,479.3578,479.705,479.3578,479.5989,600.0
2022-04-20 13:55:00,497.18,497.32,497.03,497.03,756.0,479.4446,479.5796,479.2999,479.2999,756.0
2022-04-20 14:00:00,497.37,497.67,497.22,497.32,1600.0,479.6278,479.9171,479.4832,479.5796,1600.0
2022-04-20 14:05:00,497.64,497.64,497.12,497.13,982.0,479.8882,479.8882,479.3867,479.3964,982.0
2022-04-20 14:10:00,497.35,497.35,496.32,496.33,1000.0,479.6085,479.6085,478.6153,478.6249,1000.0
2022-04-20 14:15:00,496.41,496.44,495.32,495.37,1004.0,478.7021,478.731,477.6509,477.6992,1004.0
2022-04-20 14:20:00,495.51,496.24,495.43,495.62,1501.0,477.8342,478.5381,477.757,477.9402,1501.0
2022-04-20 14:25:00,495.47,495.47,494.97,495.09,710.0,477.7956,477.7956,477.3134,477.4291,710.0
2022-04-20 14:30:00,495.41,495.55,495.18,495.24,845.0,477.7377,477.8727,477.5159,477.5738,845.0
2022-04-20 14:35:00,495.05,495.25,494.92,494.96,1300.0,477.3906,477.5834,477.2652,477.3038,1300.0
2022-04-20 14:40:00,494.82,495.17,494.05,494.36,2328.0,477.1688,477.5063,476.4262,476.7252,2328.0
2022-04-20 14:45:00,494.09,495.04,494.09,494.73,902.0,476.4648,477.3809,476.4648,477.082,902.0
2022-04-20 14:50:00,494.53,494.53,493.2,493.2,1175.0,476.8891,476.8891,475.6066,475.6066,1175.0
2022-04-20 14:55:00,492.73,493.9,492.73,493.54,2295.0,475.1533,476.2816,475.1533,475.9344,2295.0
2022-04-20 15:00:00,493.82,494.57,493.82,494.23,774.0,476.2044,476.9277,476.2044,476.5998,774.0
2022-04-20 15:05:00,494.52,494.67,494.02,494.67,1900.0,476.8795,477.0241,476.3973,477.0241,1900.0
2022-04-20 15:10:00,494.81,495.4,494.33,495.21,1100.0,477.1591,477.7281,476.6963,477.5449,1100.0
2022-04-20 15:15:00,495.34,495.39,495.08,495.19,2470.0,477.6702,477.7184,477.4195,477.5256,2470.0
2022-04-20 15:20:00,495.37,495.37,494.87,495.1,1302.0,477.6992,477.6992,477.217,477.4388,1302.0
2022-04-20 15:25:00,495.42,495.75,494.88,494.88,1719.0,477.7474,478.0656,477.2266,477.2266,1719.0
2022-04-20 15:30:00,495.29,495.29,494.56,494.56,2300.0,477.622,477.622,476.918,476.918,2300.0
2022-04-20 15:35:00,494.39,495.14,494.12,494.92,2030.0,476.7541,477.4774,476.4937,477.2652,2030.0
2022-04-20 15:40:00,494.71,495.39,494.71,495.38,2365.0,477.0627,477.7184,477.0627,477.7088,2365.0
2022-04-20 15:45:00,495.34,496.36,495.34,495.92,3829.0,477.6702,478.6538,477.6702,478.2295,3829.0
2022-04-20 15:50:00,496.11,496.11,493.98,494.13,5964.0,478.4128,478.4128,476.3587,476.5034,5964.0
2022-04-20 15:55:00,494.39,494.46,493.15,493.33,19828.0,476.7541,476.8216,475.5583,475.7319,19828.0
2022-04-21 09:30:00,499.4,499.99,497.4,497.4,2742.0,481.5854,482.1543,479.6567,479.6567,2742.0
2022-04-21 09:35:00,497.4,497.4,497.4,497.4,0.0,479.6567,479.6567,479.6567,479.6567,0.0
2022-04-21 09:40:00,499.34,499.34,497.56,497.82,1134.0,481.5275,481.5275,479.811,480.0618,1134.0
2022-04-21 09:45:00,497.82,497.82,497.82,497.82,0.0,480.0618,480.0618,480.0618,480.0618,0.0
2022-04-21 09:50:00,497.13,497.18,496.66,496.66,400.0,479.3964,479.4446,478.9431,478.9431,400.0
2022-04-21 09:55:00,495.79,495.8,495.79,495.79,115.0,478.1042,478.1138,478.1042,478.1042,115.0
2022-04-21 10:00:00,495.28,495.28,493.89,494.94,977.0,477.6124,477.6124,476.2719,477.2845,977.0
2022-04-21 10:05:00,494.15,494.15,492.28,492.45,706.0,476.5227,476.5227,474.7194,474.8833,706.0
2022-04-21 10:10:00,493.91,493.96,493.29,493.46,1008.0,476.2912,476.3394,475.6933,475.8573,1008.0
2022-04-21 10:15:00,494.21,494.22,492.8,492.82,1506.0,476.5805,476.5902,475.2208,475.2401,1506.0
2022-04-21 10:20:00,492.27,492.72,491.7,492.72,1747.0,474.7097,475.1437,474.1601,475.1437,1747.0
2022-04-21 10:25:00,492.74,494.53,492.74,494.53,1970.0,475.163,476.8891,475.163,476.8891,1970.0
2022-04-21 10:30:00,493.84,494.23,493.54,494.01,1771.0,476.2237,476.5998,475.9344,476.3877,1771.0
2022-04-21 10:35:00,494.37,494.62,494.08,494.08,935.0,476.7348,476.9759,476.4552,476.4552,935.0
2022-04-21 10:40:00,493.33,493.36,492.73,492.73,5563.0,475.7319,475.7609,475.1533,475.1533,5563.0
2022-04-21 10:45:00,492.76,492.76,492.17,492.57,2640.0,475.1823,475.1823,474.6133,474.999,2640.0
2022-04-21 10:50:00,491.1,491.76,489.84,489.84,1826.0,473.5815,474.2179,472.3664,472.3664,1826.0
2022-04-21 10:55:00,490.17,490.35,489.93,490.21,762.0,472.6846,472.8582,472.4532,472.7232,762.0
2022-04-21 11:00:00,489.42,491.85,489.42,490.37,3194.0,471.9614,474.3047,471.9614,472.8775,3194.0
2022-04-21 11:05:00,489.82,489.82,489.82,489.82,100.0,472.3471,472.3471,472.3471,472.3471,100.0
2022-04-21 11:10:00,490.87,492.19,490.68,491.89,1228.0,473.3597,474.6326,473.1765,474.3433,1228.0
2022-04-21 11:15:00,491.38,491.47,489.62,489.62,990.0,473.8515,473.9383,472.1543,472.1543,990.0
2022-04-21 11:20:00,489.53,490.07,489.53,490.07,321.0,472.0675,472.5882,472.0675,472.5882,321.0
2022-04-21 11:25:00,491.32,491.62,488.84,488.84,1200.0,473.7936,474.0829,471.4021,471.4021,1200.0
2022-04-21 11:30:00,489.84,489.84,488.0,488.15,654.0,472.3664,472.3664,470.5921,470.7367,654.0
2022-04-21 11:35:00,488.12,488.12,487.17,487.17,791.0,470.7078,470.7078,469.7917,469.7917,791.0
2022-04-21 11:40:00,487.67,487.67,487.13,487.47,949.0,470.2738,470.2738,469.7531,470.081,949.0
2022-04-21 11:45:00,487.48,487.48,487.48,487.48,100.0,470.0906,470.0906,470.0906,470.0906,100.0
2022-04-21 11:50:00,487.31,487.72,486.72,486.72,1050.0,469.9267,470.322,469.3577,469.3577,1050.0
2022-04-21 11:55:00,486.53,486.6,486.25,486.25,300.0,469.1745,469.242,468.9045,468.9045,300.0
2022-04-21 12:00:00,485.0,485.75,484.84,484.87,1498.0,467.6991,468.4223,467.5448,467.5737,1498.0
2022-04-21 12:05:00,484.81,485.75,483.88,484.09,1800.0,467.5158,468.4223,466.619,466.8215,1800.0
2022-04-21 12:10:00,483.4,483.4,483.4,483.4,100.0,466.1561,466.1561,466.1561,466.1561,100.0
2022-04-21 12:15:00,483.98,484.49,483.61,484.49,1072.0,466.7155,467.2073,466.3587,467.2073,1072.0
2022-04-21 12:20:00,484.38,484.38,483.67,483.67,2040.0,467.1012,467.1012,466.4165,466.4165,2040.0
2022-04-21 12:25:00,483.23,483.29,482.39,482.88,2389.0,465.9922,466.0501,465.1822,465.6547,2389.0
2022-04-21 12:30:00,482.24,482.68,481.84,482.42,2708.0,465.0375,465.4618,464.6518,465.2111,2708.0
2022-04-21 12:35:00,482.29,483.65,482.0,483.64,2299.0,465.0857,466.3972,464.8061,466.3876,2299.0
2022-04-21 12:40:00,483.01,483.01,482.28,482.29,418.0,465.7801,465.7801,465.0761,465.0857,418.0
2022-04-21 12:45:00,481.87,482.17,481.0,481.24,2008.0,464.6807,464.97,463.8418,464.0732,2008.0
2022-04-21 12:50:00,481.1,481.72,480.15,481.57,9000.0,463.9382,464.5361,463.0221,464.3914,9000.0
2022-04-21 12:55:00,481.54,481.78,480.8,480.95,3000.0,464.3625,464.5939,463.6489,463.7935,3000.0
2022-04-21 13:00:00,480.82,481.9,480.82,481.34,3303.0,463.6682,464.7097,463.6682,464.1696,3303.0
2022-04-21 13:05:00,480.75,480.76,479.94,479.95,900.0,463.6007,463.6103,462.8196,462.8292,900.0
2022-04-21 13:10:00,479.83,480.19,479.59,479.98,1300.0,462.7135,463.0607,462.4821,462.8581,1300.0
2022-04-21 13:15:00,479.9,479.9,478.14,478.14,7931.0,462.781,462.781,461.0838,461.0838,7931.0
2022-04-21 13:20:00,478.86,481.26,478.86,480.42,2349.0,461.7781,464.0925,461.7781,463.2824,2349.0
2022-04-21 13:25:00,480.25,481.99,480.24,481.99,1101.0,463.1185,464.7964,463.1089,464.7964,1101.0
2022-04-21 13:30:00,481.92,482.74,481.92,482.51,1400.0,464.7289,465.5197,464.7289,465.2979,1400.0
2022-04-21 13:35:00,481.82,481.88,480.84,481.02,1714.0,464.6325,464.6904,463.6875,463.861,1714.0
2022-04-21 13:40:00,481.19,481.4,480.76,480.76,1000.0,464.025,464.2275,463.6103,463.6103,1000.0
2022-04-21 13:45:00,481.49,481.92,481.48,481.53,400.0,464.3143,464.7289,464.3046,464.3529,400.0
2022-04-21 13:50:00,481.69,482.1,481.69,482.03,700.0,464.5071,464.9025,464.5071,464.835,700.0
2022-04-21 13:55:00,481.42,482.13,481.32,481.49,2403.0,464.2468,464.9314,464.1503,464.3143,2403.0
2022-04-21 14:00:00,480.96,480.96,479.93,479.94,2700.0,463.8032,463.8032,462.8099,462.8196,2700.0
2022-04-21 14:05:00,479.74,480.44,479.58,479.58,1700.0,462.6267,463.3017,462.4724,462.4724,1700.0
2022-04-21 14:10:00,479.71,480.5,479.26,479.28,2843.0,462.5978,463.3596,462.1638,462.1831,2843.0
2022-04-21 14:15:00,478.84,478.94,478.12,478.12,1000.0,461.7588,461.8552,461.0645,461.0645,1000.0
2022-04-21 14:20:00,477.97,478.56,477.73,477.85,1600.0,460.9198,461.4888,460.6884,460.8041,1600.0
2022-04-21 14:25:00,477.73,478.59,477.73,478.34,2200.0,460.6884,461.5177,460.6884,461.2766,2200.0
2022-04-21 14:30:00,478.14,479.37,477.97,479.27,2848.0,461.0838,462.2699,460.9198,462.1735,2848.0
2022-04-21 14:35:00,480.52,480.52,478.2,478.21,1275.0,463.3789,463.3789,461.1416,461.1513,1275.0
2022-04-21 14:40:00,478.65,478.88,477.84,477.84,1600.0,461.5756,461.7974,460.7945,460.7945,1600.0
2022-04-21 14:45:00,477.77,478.08,477.01,477.09,3233.0,460.727,461.0259,459.9941,460.0712,3233.0
2022-04-21 14:50:00,476.97,477.52,476.63,476.92,1500.0,459.9555,460.4859,459.6276,459.9073,1500.0
2022-04-21 14:55:00,476.94,477.14,476.17,477.12,2529.0,459.9266,460.1195,459.1841,460.1002,2529.0
2022-04-21 15:00:00,476.59,476.64,476.42,476.42,700.0,459.5891,459.6373,459.4251,459.4251,700.0
2022-04-21 15:05:00,476.15,476.26,475.26,475.45,1600.0,459.1648,459.2708,458.3065,458.4897,1600.0
2022-04-21 15:10:00,475.04,475.27,474.79,475.18,2600.0,458.0944,458.3162,457.8533,458.2294,2600.0
2022-04-21 15:15:00,475.34,476.24,474.64,475.71,2725.0,458.3837,459.2516,457.7086,458.7405,2725.0
2022-04-21 15:20:00,475.52,475.56,474.74,475.38,4734.0,458.5572,458.5958,457.8051,458.4222,4734.0
2022-04-21 15:25:00,475.66,476.63,474.84,476.63,2915.0,458.6922,459.6276,457.9015,459.6276,2915.0
2022-04-21 15:30:00,476.57,476.57,474.95,474.95,2605.0,459.5698,459.5698,458.0076,458.0076,2605.0
2022-04-21 15:35:00,474.95,475.32,474.16,475.31,2017.0,458.0076,458.3644,457.2458,458.3547,2017.0
2022-04-21 15:40:00,475.47,475.78,475.03,475.66,4344.0,458.509,458.808,458.0847,458.6922,4344.0
2022-04-21 15:45:00,475.64,475.67,473.54,473.72,6212.0,458.673,458.7019,456.6479,456.8215,6212.0
2022-04-21 15:50:00,474.53,476.25,474.53,475.22,6668.0,457.6026,459.2612,457.6026,458.2679,6668.0
2022-04-21 15:55:00,475.38,475.86,474.69,475.42,17986.0,458.4222,458.8851,457.7568,458.4608,17986.0
2022-04-22 09:30:00,466.27,472.41,466.17,471.56,8128.0,449.6372,455.5582,449.5408,454.7385,8128.0
2022-04-22 09:35:00,470.58,471.66,469.8,469.8,4600.0,453.7935,454.8349,453.0413,453.0413,4600.0
2022-04-22 09:40:00,468.67,468.67,466.15,466.17,1500.0,451.9516,451.9516,449.5215,449.5408,1500.0
2022-04-22 09:45:00,465.3,466.71,463.24,465.94,4598.0,448.7018,450.0615,446.7153,449.319,4598.0
2022-04-22 09:50:00,466.45,466.9,465.35,466.73,1701.0,449.8108,450.2447,448.75,450.0808,1701.0
2022-04-22 09:55:00,466.73,466.73,464.07,464.84,951.0,450.0808,450.0808,447.5157,448.2582,951.0
2022-04-22 10:00:00,464.69,466.61,464.69,466.34,697.0,448.1136,449.9651,448.1136,449.7047,697.0
2022-04-22 10:05:00,466.87,470.43,466.87,470.43,3020.0,450.2158,453.6488,450.2158,453.6488,3020.0
2022-04-22 10:10:00,470.0,470.03,468.7,469.48,4402.0,453.2342,453.2631,451.9805,452.7327,4402.0
2022-04-22 10:15:00,469.4,469.4,468.05,468.05,1701.0,452.6556,452.6556,451.3537,451.3537,1701.0
2022-04-22 10:20:00,467.25,467.58,466.35,466.54,900.0,450.5822,450.9005,449.7144,449.8976,900.0
2022-04-22 10:25:00,465.91,467.39,465.91,467.03,1300.0,449.29,450.7173,449.29,450.3701,1300.0
2022-04-22 10:30:00,466.86,468.27,466.76,468.27,1833.0,450.2062,451.5659,450.1097,451.5659,1833.0
2022-04-22 10:35:00,467.9,468.81,467.19,467.19,955.0,451.2091,452.0866,450.5244,450.5244,955.0
2022-04-22 10:40:00,466.82,466.82,465.72,466.44,2107.0,450.1676,450.1676,449.1068,449.8011,2107.0
2022-04-22 10:45:00,466.7,467.35,466.51,466.73,1374.0,450.0519,450.6787,449.8686,450.0808,1374.0
2022-04-22 10:50:00,466.48,466.52,465.88,466.14,1132.0,449.8397,449.8783,449.2611,449.5118,1132.0
2022-04-22 10:55:00,466.65,467.91,465.98,466.24,4664.0,450.0037,451.2187,449.3576,449.6083,4664.0
2022-04-22 11:00:00,466.69,467.53,466.33,466.34,800.0,450.0422,450.8523,449.6951,449.7047,800.0
2022-04-22 11:05:00,467.0,468.91,466.94,468.58,2748.0,450.3412,452.183,450.2833,451.8648,2748.0
2022-04-22 11:10:00,468.27,469.22,467.96,469.17,4800.0,451.5659,452.482,451.2669,452.4338,4800.0
2022-04-22 11:15:00,469.49,469.49,468.86,469.24,800.0,452.7423,452.7423,452.1348,452.5013,800.0
2022-04-22 11:20:00,470.37,470.37,468.68,468.68,525.0,453.591,453.591,451.9612,451.9612,525.0
2022-04-22 11:25:00,468.77,468.89,468.27,468.27,1100.0,452.048,452.1637,451.5659,451.5659,1100.0
2022-04-22 11:30:00,468.44,469.6,468.44,468.75,952.0,451.7298,452.8484,451.7298,452.0287,952.0
2022-04-22 11:35:00,468.16,468.45,467.51,467.52,1400.0,451.4598,451.7394,450.833,450.8426,1400.0
2022-04-22 11:40:00,467.31,467.69,467.13,467.13,937.0,450.6401,451.0066,450.4665,450.4665,937.0
2022-04-22 11:45:00,467.42,467.89,467.0,467.0,1309.0,450.7462,451.1994,450.3412,450.3412,1309.0
2022-04-22 11:50:00,466.43,466.73,466.02,466.15,800.0,449.7915,450.0808,449.3961,449.5215,800.0
2022-04-22 11:55:00,466.62,466.76,466.28,466.46,600.0,449.9747,450.1097,449.6469,449.8204,600.0
2022-04-22 12:00:00,466.33,466.33,464.72,465.01,902.0,449.6951,449.6951,448.1425,448.4222,902.0
2022-04-22 12:05:00,465.41,465.59,464.3,464.3,3600.0,448.8079,448.9815,447.7375,447.7375,3600.0
2022-04-22 12:10:00,464.48,464.69,463.7,463.7,3939.0,447.9111,448.1136,447.1589,447.1589,3939.0
2022-04-22 12:15:00,464.09,464.36,462.78,463.44,3485.0,447.535,447.7953,446.2717,446.9082,3485.0
2022-04-22 12:20:00,463.37,464.0,463.03,464.0,1200.0,446.8407,447.4482,446.5128,447.4482,1200.0
2022-04-22 12:25:00,464.97,465.03,464.02,464.21,2528.0,448.3836,448.4414,447.4675,447.6507,2528.0
2022-04-22 12:30:00,464.46,465.42,464.46,465.42,346.0,447.8918,448.8175,447.8918,448.8175,346.0
2022-04-22 12:35:00,465.47,465.77,465.26,465.3,1404.0,448.8657,449.155,448.6632,448.7018,1404.0
2022-04-22 12:40:00,465.49,465.81,465.09,465.57,1106.0,448.885,449.1936,448.4993,448.9622,1106.0
2022-04-22 12:45:00,465.72,465.72,465.01,465.66,1601.0,449.1068,449.1068,448.4222,449.049,1601.0
2022-04-22 12:50:00,465.13,465.14,463.99,464.13,1800.0,448.5379,448.5475,447.4385,447.5735,1800.0
2022-04-22 12:55:00,464.2,464.2,463.57,463.57,1809.0,447.641,447.641,447.0335,447.0335,1809.0
2022-04-22 13:00:00,463.34,463.34,462.91,462.91,1000.0,446.8117,446.8117,446.3971,446.3971,1000.0
2022-04-22 13:05:00,463.33,463.59,463.33,463.53,500.0,446.8021,447.0528,446.8021,446.9949,500.0
2022-04-22 13:10:00,463.33,464.3,463.33,463.83,600.0,446.8021,447.7375,446.8021,447.2842,600.0
2022-04-22 13:15:00,464.18,464.64,464.18,464.18,1100.0,447.6218,448.0654,447.6218,447.6218,1100.0
2022-04-22 13:20:00,463.85,463.85,462.86,463.19,2195.0,447.3035,447.3035,446.3488,446.6671,2195.0
2022-04-22 13:25:00,463.52,464.06,463.45,463.91,1200.0,446.9853,447.506,446.9178,447.3614,1200.0
2022-04-22 13:30:00,463.7,463.74,463.41,463.61,1282.0,447.1589,447.1975,446.8792,447.0721,1282.0
2022-04-22 13:35:00,463.5,463.5,462.97,463.1,1100.0,446.966,446.966,446.4549,446.5803,1100.0
2022-04-22 13:40:00,463.03,463.18,462.4,462.99,3342.0,446.5128,446.6574,445.9053,446.4742,3342.0
2022-04-22 13:45:00,462.89,463.38,462.83,463.0,1851.0,446.3778,446.8503,446.3199,446.4839,1851.0
2022-04-22 13:50:00,462.88,463.01,462.18,462.42,2522.0,446.3681,446.4935,445.6931,445.9245,2522.0
2022-04-22 13:55:00,462.18,462.18,461.38,461.78,3098.0,445.6931,445.6931,444.9216,445.3074,3098.0
2022-04-22 14:00:00,461.11,461.48,460.06,460.56,2817.0,444.6613,445.0181,443.6487,444.1309,2817.0
2022-04-22 14:05:00,460.51,460.61,460.01,460.18,4060.0,444.0827,444.1791,443.6005,443.7644,4060.0
2022-04-22 14:10:00,460.0,460.01,458.61,459.38,4928.0,443.5909,443.6005,442.2505,442.993,4928.0
2022-04-22 14:15:00,459.95,461.1,459.19,461.1,500.0,443.5427,444.6516,442.8098,444.6516,500.0
2022-04-22 14:20:00,461.17,462.04,460.19,460.19,1372.0,444.7191,445.5581,443.7741,443.7741,1372.0
2022-04-22 14:25:00,460.04,460.21,459.82,460.07,1335.0,443.6294,443.7934,443.4173,443.6584,1335.0
2022-04-22 14:30:00,460.04,460.36,458.5,458.5,4592.0,443.6294,443.938,442.1444,442.1444,4592.0
2022-04-22 14:35:00,458.37,458.83,458.36,458.45,2626.0,442.019,442.4626,442.0094,442.0962,2626.0
2022-04-22 14:40:00,458.49,459.34,458.48,459.19,9491.0,442.1347,442.9544,442.1251,442.8098,9491.0
2022-04-22 14:45:00,459.4,459.66,459.09,459.09,3195.0,443.0123,443.263,442.7133,442.7133,3195.0
2022-04-22 14:50:00,458.86,458.88,458.4,458.47,757.0,442.4915,442.5108,442.0479,442.1154,757.0
2022-04-22 14:55:00,458.06,458.36,457.37,458.36,3918.0,441.7201,442.0094,441.0547,442.0094,3918.0
2022-04-22 15:00:00,458.57,458.57,457.68,457.74,1018.0,442.2119,442.2119,441.3536,441.4115,1018.0
2022-04-22 15:05:00,457.99,458.44,457.5,457.5,3000.0,441.6526,442.0865,441.1801,441.1801,3000.0
2022-04-22 15:10:00,457.74,458.43,457.13,458.42,700.0,441.4115,442.0769,440.8232,442.0672,700.0
2022-04-22 15:15:00,460.62,460.94,459.93,460.8,2798.0,444.1888,444.4973,443.5234,444.3623,2798.0
2022-04-22 15:20:00,460.85,461.1,459.63,459.75,2700.0,444.4105,444.6516,443.2341,443.3498,2700.0
2022-04-22 15:25:00,460.0,460.59,459.96,459.96,2100.0,443.5909,444.1598,443.5523,443.5523,2100.0
2022-04-22 15:30:00,460.05,462.27,460.04,462.1,5510.0,443.6391,445.7799,443.6294,445.616,5510.0
2022-04-22 15:35:00,461.85,462.27,460.57,461.19,2423.0,445.3749,445.7799,444.1405,444.7384,2423.0
2022-04-22 15:40:00,461.31,461.32,459.46,459.77,4198.0,444.8541,444.8638,443.0701,443.3691,4198.0
2022-04-22 15:45:00,459.51,459.67,457.21,457.38,7469.0,443.1183,443.2726,440.9004,441.0643,7469.0
2022-04-22 15:50:00,456.74,457.27,455.68,455.9,15249.0,440.4472,440.9583,439.425,439.6371,15249.0
2022-04-22 15:55:00,456.7,457.11,455.67,455.92,27479.0,440.4086,440.804,439.4153,439.6564,27479.0
2022-04-25 09:30:00,451.84,455.09,451.5,452.35,5276.0,435.722,438.856,435.3941,436.2138,5276.0
2022-04-25 09:35:00,453.19,458.86,453.19,458.07,2725.0,437.0238,442.4915,437.0238,441.7297,2725.0
2022-04-25 09:40:00,457.57,458.23,454.91,455.17,4707.0,441.2476,441.884,438.6824,438.9332,4707.0
2022-04-25 09:45:00,455.48,455.83,452.38,454.23,5512.0,439.2321,439.5696,436.2427,438.0267,5512.0
2022-04-25 09:50:00,454.68,457.5,454.54,455.13,5986.0,438.4606,441.1801,438.3256,438.8946,5986.0
2022-04-25 09:55:00,454.31,455.78,453.69,453.95,2262.0,438.1038,439.5214,437.506,437.7567,2262.0
2022-04-25 10:00:00,453.8,454.23,453.29,454.12,3248.0,437.612,438.0267,437.1202,437.9206,3248.0
2022-04-25 10:05:00,454.02,454.87,452.67,454.87,6051.0,437.8242,438.6439,436.5223,438.6439,6051.0
2022-04-25 10:10:00,454.84,455.01,454.33,454.33,700.0,438.6149,438.7789,438.1231,438.1231,700.0
2022-04-25 10:15:00,455.39,455.94,454.52,455.5,5929.0,439.1453,439.6757,438.3064,439.2514,5929.0
2022-04-25 10:20:00,455.47,455.61,454.44,455.61,2701.0,439.2225,439.3575,438.2292,439.3575,2701.0
2022-04-25 10:25:00,459.25,459.8,458.58,459.1,3822.0,442.8676,443.398,442.2215,442.723,3822.0
2022-04-25 10:30:00,458.98,460.44,458.96,459.54,2402.0,442.6073,444.0152,442.588,443.1473,2402.0
2022-04-25 10:35:00,459.53,460.25,457.44,457.47,1330.0,443.1376,443.832,441.1222,441.1511,1330.0
2022-04-25 10:40:00,457.05,457.29,455.7,456.98,2529.0,440.7461,440.9775,439.4443,440.6786,2529.0
2022-04-25 10:45:00,457.07,458.74,456.49,458.74,2518.0,440.7654,442.3758,440.2061,442.3758,2518.0
2022-04-25 10:50:00,458.54,458.54,455.34,455.79,8556.0,442.183,442.183,439.0971,439.531,8556.0
2022-04-25 10:55:00,456.03,456.76,455.22,456.18,3916.0,439.7625,440.4664,438.9814,439.9071,3916.0
2022-04-25 11:00:00,456.73,457.02,456.68,457.02,500.0,440.4375,440.7172,440.3893,440.7172,500.0
2022-04-25 11:05:00,456.95,457.67,456.35,456.35,2975.0,440.6497,441.344,440.0711,440.0711,2975.0
2022-04-25 11:10:00,456.22,457.16,455.25,456.32,4222.0,439.9457,440.8522,439.0103,440.0421,4222.0
2022-04-25 11:15:00,455.69,455.69,454.21,454.91,900.0,439.4346,439.4346,438.0074,438.6824,900.0
2022-04-25 11:20:00,455.44,456.58,455.43,456.56,1725.0,439.1935,440.2929,439.1839,440.2736,1725.0
2022-04-25 11:25:00,457.29,458.08,455.92,455.96,1342.0,440.9775,441.7394,439.6564,439.695,1342.0
2022-04-25 11:30:00,455.29,456.2,454.38,455.74,1004.0,439.0489,439.9264,438.1713,439.4828,1004.0
2022-04-25 11:35:00,456.01,456.52,454.92,455.23,3236.0,439.7432,440.235,438.6921,438.991,3236.0
2022-04-25 11:40:00,455.25,455.35,453.63,454.25,1789.0,439.0103,439.1067,437.4481,438.046,1789.0
2022-04-25 11:45:00,453.13,453.13,451.34,451.34,2641.0,436.9659,436.9659,435.2398,435.2398,2641.0
2022-04-25 11:50:00,451.55,451.7,451.08,451.57,3057.0,435.4423,435.5869,434.9891,435.4616,3057.0
2022-04-25 11:55:00,451.8,451.99,450.58,451.2,2750.0,435.6834,435.8666,434.5069,435.1048,2750.0
2022-04-25 12:00:00,450.91,451.25,450.4,450.95,3243.0,434.8251,435.153,434.3333,434.8637,3243.0
2022-04-25 12:05:00,451.26,453.6,451.26,453.02,2117.0,435.1626,437.4192,435.1626,436.8599,2117.0
2022-04-25 12:10:00,452.5,453.51,452.49,453.29,3024.0,436.3584,437.3324,436.3488,437.1202,3024.0
2022-04-25 12:15:00,453.36,453.81,452.1,452.4,2795.0,437.1877,437.6217,435.9727,436.262,2795.0
2022-04-25 12:20:00,452.64,453.31,452.59,453.31,1912.0,436.4934,437.1395,436.4452,437.1395,1912.0
2022-04-25 12:25:00,453.22,453.22,452.64,452.65,1811.0,437.0527,437.0527,436.4934,436.5031,1811.0
2022-04-25 12:30:00,451.89,453.3,451.89,453.24,2626.0,435.7702,437.1299,435.7702,437.072,2626.0
2022-04-25 12:35:00,454.2,454.2,453.74,453.74,1026.0,437.9978,437.9978,437.5542,437.5542,1026.0
2022-04-25 12:40:00,453.17,453.46,452.56,452.96,1726.0,437.0045,437.2842,436.4163,436.802,1726.0
2022-04-25 12:45:00,453.68,454.17,453.12,453.46,1494.0,437.4963,437.9688,436.9563,437.2842,1494.0
2022-04-25 12:50:00,455.31,455.31,453.82,453.82,1221.0,439.0682,439.0682,437.6313,437.6313,1221.0
2022-04-25 12:55:00,453.24,453.71,453.21,453.71,602.0,437.072,437.5252,437.0431,437.5252,602.0
2022-04-25 13:00:00,453.7,453.7,451.9,451.95,1990.0,437.5156,437.5156,435.7798,435.828,1990.0
2022-04-25 13:05:00,452.09,452.41,451.79,452.41,700.0,435.963,436.2716,435.6737,436.2716,700.0
2022-04-25 13:10:00,454.53,455.19,454.53,454.56,934.0,438.316,438.9525,438.316,438.3449,934.0
2022-04-25 13:15:00,455.54,455.92,455.43,455.92,1702.0,439.29,439.6564,439.1839,439.6564,1702.0
2022-04-25 13:20:00,456.29,456.29,454.79,454.97,2750.0,440.0132,440.0132,438.5667,438.7403,2750.0
2022-04-25 13:25:00,454.62,454.62,453.13,454.08,2647.0,438.4028,438.4028,436.9659,437.882,2647.0
2022-04-25 13:30:00,453.65,455.05,453.65,454.49,9976.0,437.4674,438.8174,437.4674,438.2774,9976.0
2022-04-25 13:35:00,453.96,454.97,453.73,454.97,908.0,437.7663,438.7403,437.5445,438.7403,908.0
2022-04-25 13:40:00,455.23,456.3,455.23,455.4,1217.0,438.991,440.0229,438.991,439.155,1217.0
2022-04-25 13:45:00,455.15,455.77,455.14,455.64,2883.0,438.9139,439.5118,438.9042,439.3864,2883.0
2022-04-25 13:50:00,455.57,455.77,454.6,455.34,10395.0,439.3189,439.5118,438.3835,439.0971,10395.0
2022-04-25 13:55:00,455.32,455.54,454.98,455.29,1553.0,439.0778,439.29,438.7499,439.0489,1553.0
2022-04-25 14:00:00,455.57,455.74,454.74,454.98,4776.0,439.3189,439.4828,438.5185,438.7499,4776.0
2022-04-25 14:05:00,454.75,457.18,454.69,456.76,1750.0,438.5281,440.8715,438.4703,440.4664,1750.0
2022-04-25 14:10:00,456.87,457.11,455.77,457.11,1716.0,440.5725,440.804,439.5118,440.804,1716.0
2022-04-25 14:15:00,458.32,458.92,457.91,458.4,2814.0,441.9708,442.5494,441.5754,442.0479,2814.0
2022-04-25 14:20:00,457.7,458.28,457.65,458.23,1100.0,441.3729,441.9322,441.3247,441.884,1100.0
2022-04-25 14:25:00,458.66,459.32,458.66,459.17,910.0,442.2987,442.9351,442.2987,442.7905,910.0
2022-04-25 14:30:00,459.44,460.21,459.09,459.59,5465.0,443.0508,443.7934,442.7133,443.1955,5465.0
2022-04-25 14:35:00,459.74,459.97,458.65,458.66,3913.0,443.3401,443.5619,442.289,442.2987,3913.0
2022-04-25 14:40:00,458.45,459.11,458.16,458.36,3168.0,442.0962,442.7326,441.8165,442.0094,3168.0
2022-04-25 14:45:00,458.22,460.2,458.22,460.2,900.0,441.8744,443.7837,441.8744,443.7837,900.0
2022-04-25 14:50:00,460.14,460.14,459.63,460.12,1093.0,443.7259,443.7259,443.2341,443.7066,1093.0
2022-04-25 14:55:00,459.92,460.15,459.25,459.25,6446.0,443.5137,443.7355,442.8676,442.8676,6446.0
2022-04-25 15:00:00,459.26,459.5,457.02,457.42,4399.0,442.8773,443.1087,440.7172,441.1029,4399.0
2022-04-25 15:05:00,457.02,457.27,456.59,457.13,1499.0,440.7172,440.9583,440.3025,440.8232,1499.0
2022-04-25 15:10:00,456.99,457.26,456.7,457.17,3100.0,440.6882,440.9486,440.4086,440.8618,3100.0
2022-04-25 15:15:00,458.24,460.31,458.24,460.31,2323.0,441.8937,443.8898,441.8937,443.8898,2323.0
2022-04-25 15:20:00,460.16,461.28,460.16,461.06,3307.0,443.7452,444.8252,443.7452,444.6131,3307.0
2022-04-25 15:25:00,461.75,461.75,460.3,461.09,3578.0,445.2784,445.2784,443.8802,444.642,3578.0
2022-04-25 15:30:00,461.51,462.92,461.51,462.41,10125.0,445.047,446.4067,445.047,445.9149,10125.0
2022-04-25 15:35:00,462.25,463.42,462.05,463.4,3176.0,445.7606,446.8889,445.5677,446.8696,3176.0
2022-04-25 15:40:00,463.54,463.82,462.1,463.41,7352.0,447.0046,447.2746,445.616,446.8792,7352.0
2022-04-25 15:45:00,463.85,463.93,462.23,463.02,9019.0,447.3035,447.3807,445.7413,446.5031,9019.0
2022-04-25 15:50:00,462.72,463.78,462.05,463.72,16264.0,446.2138,447.236,445.5677,447.1782,16264.0
2022-04-25 15:55:00,463.51,463.75,462.22,462.3,46429.0,446.9757,447.2071,445.7317,445.8088,46429.0
2022-04-26 09:30:00,450.0,452.31,450.0,451.79,4917.0,433.9476,436.1752,433.9476,435.6737,4917.0
2022-04-26 09:35:00,454.33,462.0,452.89,461.37,8455.0,438.1231,445.5195,436.7345,444.912,8455.0
2022-04-26 09:40:00,461.4,461.4,455.47,456.56,3211.0,444.9409,444.9409,439.2225,440.2736,3211.0
2022-04-26 09:45:00,455.65,457.13,453.71,455.77,3424.0,439.396,440.8232,437.5252,439.5118,3424.0
2022-04-26 09:50:00,454.85,456.09,452.24,452.25,2019.0,438.6246,439.8203,436.1077,436.1173,2019.0
2022-04-26 09:55:00,453.18,455.39,452.75,454.1,3168.0,437.0142,439.1453,436.5995,437.9013,3168.0
2022-04-26 10:00:00,454.04,454.05,451.03,451.05,1480.0,437.8435,437.8531,434.9408,434.9601,1480.0
2022-04-26 10:05:00,451.64,451.64,450.94,450.96,1200.0,435.5291,435.5291,434.8541,434.8733,1200.0
2022-04-26 10:10:00,451.48,451.48,449.82,449.82,516.0,435.3748,435.3748,433.774,433.774,516.0
2022-04-26 10:15:00,449.98,449.98,447.3,448.2,2000.0,433.9283,433.9283,431.3439,432.2118,2000.0
2022-04-26 10:20:00,447.33,450.0,446.86,449.47,9737.0,431.3728,433.9476,430.9196,433.4365,9737.0
2022-04-26 10:25:00,450.23,451.0,449.69,449.95,4726.0,434.1694,434.9119,433.6486,433.8994,4726.0
2022-04-26 10:30:00,451.94,451.94,451.06,451.45,300.0,435.8184,435.8184,434.9698,435.3459,300.0
2022-04-26 10:35:00,451.63,451.63,449.76,450.0,2100.0,435.5194,435.5194,433.7162,433.9476,2100.0
2022-04-26 10:40:00,450.35,450.54,448.85,450.49,1535.0,434.2851,434.4683,432.8386,434.4201,1535.0
2022-04-26 10:45:00,451.02,453.0,450.2,450.44,4253.0,434.9312,436.8406,434.1405,434.3719,4253.0
2022-04-26 10:50:00,449.7,450.78,448.82,450.78,2400.0,433.6583,434.6998,432.8097,434.6998,2400.0
2022-04-26 10:55:00,450.43,450.43,448.91,449.52,2272.0,434.3623,434.3623,432.8965,433.4847,2272.0
2022-04-26 11:00:00,448.75,448.75,447.41,448.0,5383.0,432.7422,432.7422,431.45,432.0189,5383.0
2022-04-26 11:05:00,446.95,447.9,446.95,447.53,3655.0,431.0064,431.9225,431.0064,431.5657,3655.0
2022-04-26 11:10:00,447.53,447.79,447.14,447.23,3844.0,431.5657,431.8164,431.1896,431.2764,3844.0
2022-04-26 11:15:00,446.81,446.81,445.01,445.26,1133.0,430.8714,430.8714,429.1356,429.3767,1133.0
2022-04-26 11:20:00,444.3,445.76,443.84,445.4,3712.0,428.4509,429.8588,428.0073,429.5117,3712.0
2022-04-26 11:25:00,445.94,445.96,444.78,444.78,1236.0,430.0324,430.0517,428.9138,428.9138,1236.0
2022-04-26 11:30:00,444.52,444.57,443.46,443.63,5008.0,428.6631,428.7113,427.6409,427.8048,5008.0
2022-04-26 11:35:00,443.0,443.0,439.21,440.04,10625.0,427.1973,427.1973,423.5425,424.3429,10625.0
2022-04-26 11:40:00,440.0,441.34,439.3,441.34,9037.0,424.3043,425.5965,423.6293,425.5965,9037.0
2022-04-26 11:45:00,441.59,441.76,440.48,440.86,3183.0,425.8376,426.0015,424.7672,425.1336,3183.0
2022-04-26 11:50:00,440.18,440.66,439.71,440.09,1908.0,424.4779,424.9408,424.0247,424.3911,1908.0
2022-04-26 11:55:00,439.52,439.75,438.11,438.11,3570.0,423.8414,424.0632,422.4817,422.4817,3570.0
2022-04-26 12:00:00,438.18,439.28,438.17,439.03,4220.0,422.5492,423.61,422.5396,423.3689,4220.0
2022-04-26 12:05:00,439.61,439.61,438.3,439.48,2422.0,423.9282,423.9282,422.665,423.8029,2422.0
2022-04-26 12:10:00,439.41,439.71,438.85,439.21,1364.0,423.7354,424.0247,423.1953,423.5425,1364.0
2022-04-26 12:15:00,438.9,439.53,438.66,439.52,3813.0,423.2436,423.8511,423.0121,423.8414,3813.0
2022-04-26 12:20:00,439.52,440.71,439.52,439.58,5210.0,423.8414,424.989,423.8414,423.8993,5210.0
2022-04-26 12:25:00,439.64,439.68,439.06,439.28,3110.0,423.9572,423.9957,423.3978,423.61,3110.0
2022-04-26 12:30:00,438.94,439.0,437.19,437.53,3938.0,423.2821,423.34,421.5945,421.9224,3938.0
2022-04-26 12:35:00,437.32,438.11,436.69,436.69,3568.0,421.7199,422.4817,421.1124,421.1124,3568.0
2022-04-26 12:40:00,435.95,436.23,435.12,435.12,5554.0,420.3988,420.6688,419.5984,419.5984,5554.0
2022-04-26 12:45:00,435.63,435.63,434.5,435.01,4218.0,420.0902,420.0902,419.0005,419.4923,4218.0
2022-04-26 12:50:00,435.43,436.6,435.38,436.02,3202.0,419.8973,421.0256,419.8491,420.4663,3202.0
2022-04-26 12:55:00,435.62,437.28,435.45,437.28,2677.0,420.0806,421.6813,419.9166,421.6813,2677.0
2022-04-26 13:00:00,436.66,436.66,433.61,434.04,1300.0,421.0835,421.0835,418.1423,418.5569,1300.0
2022-04-26 13:05:00,433.81,434.13,433.73,433.81,1516.0,418.3351,418.6437,418.258,418.3351,1516.0
2022-04-26 13:10:00,433.81,435.5,433.81,434.31,7094.0,418.3351,419.9648,418.3351,418.8173,7094.0
2022-04-26 13:15:00,434.31,435.29,434.3,435.07,5500.0,418.8173,419.7623,418.8076,419.5502,5500.0
2022-04-26 13:20:00,435.03,436.34,434.87,435.86,1907.0,419.5116,420.7749,419.3573,420.312,1907.0
2022-04-26 13:25:00,435.43,436.19,435.36,436.03,3553.0,419.8973,420.6302,419.8298,420.4759,3553.0
2022-04-26 13:30:00,435.77,437.66,435.77,437.49,7179.0,420.2252,422.0478,420.2252,421.8838,7179.0
2022-04-26 13:35:00,437.62,437.84,436.61,437.22,3711.0,422.0092,422.2214,421.0352,421.6235,3711.0
2022-04-26 13:40:00,437.81,437.82,436.68,436.89,4124.0,422.1924,422.2021,421.1027,421.3053,4124.0
2022-04-26 13:45:00,436.81,436.85,434.7,434.71,1353.0,421.2281,421.2667,419.1934,419.203,1353.0
2022-04-26 13:50:00,434.93,435.13,433.82,433.83,3924.0,419.4152,419.608,418.3448,418.3544,3924.0
2022-04-26 13:55:00,433.54,434.02,433.0,433.22,4907.0,418.0748,418.5376,417.554,417.7662,4907.0
2022-04-26 14:00:00,433.29,433.29,432.36,432.91,4280.0,417.8337,417.8337,416.9368,417.4672,4280.0
2022-04-26 14:05:00,432.75,432.85,431.81,431.81,4602.0,417.3129,417.4094,416.4065,416.4065,4602.0
2022-04-26 14:10:00,431.72,432.95,431.63,432.38,13121.0,416.3197,417.5058,416.2329,416.9561,13121.0
2022-04-26 14:15:00,432.24,433.03,432.0,432.25,4406.0,416.8211,417.5829,416.5897,416.8308,4406.0
2022-04-26 14:20:00,432.01,432.57,431.73,432.43,7721.0,416.5993,417.1394,416.3293,417.0043,7721.0
2022-04-26 14:25:00,432.15,432.27,431.64,431.96,4148.0,416.7343,416.8501,416.2425,416.5511,4148.0
2022-04-26 14:30:00,431.96,434.67,431.39,434.67,11888.0,416.5511,419.1644,416.0014,419.1644,11888.0
2022-04-26 14:35:00,434.69,436.16,434.46,436.04,8002.0,419.1837,420.6013,418.9619,420.4856,8002.0
2022-04-26 14:40:00,435.92,436.51,435.39,436.05,4852.0,420.3699,420.9388,419.8588,420.4952,4852.0
2022-04-26 14:45:00,435.58,435.58,434.54,435.05,2529.0,420.042,420.042,419.0391,419.5309,2529.0
2022-04-26 14:50:00,434.98,437.11,434.98,436.36,3880.0,419.4634,421.5174,419.4634,420.7942,3880.0
2022-04-26 14:55:00,436.72,438.63,436.72,438.45,3775.0,421.1413,422.9832,421.1413,422.8096,3775.0
2022-04-26 15:00:00,438.18,439.41,437.23,437.32,5401.0,422.5492,423.7354,421.6331,421.7199,5401.0
2022-04-26 15:05:00,437.62,437.93,435.6,435.95,3583.0,422.0092,422.3082,420.0613,420.3988,3583.0
2022-04-26 15:10:00,435.85,435.85,432.58,432.84,4610.0,420.3023,420.3023,417.149,417.3997,4610.0
2022-04-26 15:15:00,432.72,432.73,430.88,431.32,6854.0,417.284,417.2936,415.5096,415.9339,6854.0
2022-04-26 15:20:00,431.4,432.99,431.2,432.06,10913.0,416.0111,417.5444,415.8182,416.6475,10913.0
2022-04-26 15:25:00,432.2,432.33,430.44,430.94,14256.0,416.7826,416.9079,415.0853,415.5675,14256.0
2022-04-26 15:30:00,431.13,431.13,429.21,429.8,10279.0,415.7507,415.7507,413.8992,414.4682,10279.0
2022-04-26 15:35:00,429.28,430.96,429.28,430.71,11692.0,413.9667,415.5868,413.9667,415.3457,11692.0
2022-04-26 15:40:00,430.67,432.55,429.74,431.95,12468.0,415.3071,417.1201,414.4103,416.5415,12468.0
2022-04-26 15:45:00,432.29,432.62,430.94,431.8,17093.0,416.8693,417.1876,415.5675,416.3968,17093.0
2022-04-26 15:50:00,431.68,432.64,430.79,431.19,21720.0,416.2811,417.2069,415.4229,415.8086,21720.0
2022-04-26 15:55:00,431.25,431.77,429.81,429.81,31880.0,415.8664,416.3679,414.4778,414.4778,31880.0
2022-04-27 09:30:00,429.61,435.62,429.61,434.06,14688.0,414.2849,420.0806,414.2849,418.5762,14688.0
2022-04-27 09:35:00,431.58,433.29,430.47,430.84,3995.0,416.1847,417.8337,415.1143,415.4711,3995.0
2022-04-27 09:40:00,431.24,434.2,431.24,432.96,2840.0,415.8568,418.7112,415.8568,417.5154,2840.0
2022-04-27 09:45:00,434.21,434.22,432.92,434.22,3117.0,418.7209,418.7305,417.4769,418.7305,3117.0
2022-04-27 09:50:00,435.06,435.07,432.0,433.36,1072.0,419.5405,419.5502,416.5897,417.9012,1072.0
2022-04-27 09:55:00,433.0,433.68,431.95,432.48,3507.0,417.554,418.2098,416.5415,417.0526,3507.0
2022-04-27 10:00:00,432.4,433.01,430.28,430.86,9979.0,416.9754,417.5637,414.931,415.4904,9979.0
2022-04-27 10:05:00,431.03,431.09,428.55,428.98,6215.0,415.6543,415.7121,413.2628,413.6774,6215.0
2022-04-27 10:10:00,428.54,429.15,425.25,425.25,4826.0,413.2531,413.8414,410.0805,410.0805,4826.0
2022-04-27 10:15:00,425.44,425.44,421.7,422.33,9124.0,410.2637,410.2637,406.6571,407.2646,9124.0
2022-04-27 10:20:00,422.65,423.49,421.21,422.74,5641.0,407.5732,408.3833,406.1846,407.66,5641.0
2022-04-27 10:25:00,422.35,423.7,420.76,420.76,1803.0,407.2839,408.5858,405.7506,405.7506,1803.0
2022-04-27 10:30:00,420.85,421.41,420.03,420.94,9310.0,405.8374,406.3775,405.0467,405.9242,9310.0
2022-04-27 10:35:00,421.42,423.9,421.23,423.9,1770.0,406.3871,408.7786,406.2039,408.7786,1770.0
2022-04-27 10:40:00,424.17,424.74,423.74,424.63,2624.0,409.039,409.5887,408.6243,409.4826,2624.0
2022-04-27 10:45:00,424.57,425.78,424.04,425.78,6856.0,409.4247,410.5916,408.9136,410.5916,6856.0
2022-04-27 10:50:00,426.03,426.03,424.35,424.42,2516.0,410.8326,410.8326,409.2126,409.2801,2516.0
2022-04-27 10:55:00,423.46,423.93,421.76,422.28,4569.0,408.3543,408.8076,406.715,407.2164,4569.0
2022-04-27 11:00:00,422.28,424.1,421.93,421.96,3940.0,407.2164,408.9715,406.8789,406.9078,3940.0
2022-04-27 11:05:00,421.48,421.55,419.51,419.51,1878.0,406.445,406.5125,404.5452,404.5452,1878.0
2022-04-27 11:10:00,419.02,420.38,418.48,419.53,3397.0,404.0727,405.3842,403.552,404.5645,3397.0
2022-04-27 11:15:00,420.39,421.62,419.88,420.46,5037.0,405.3938,406.58,404.902,405.4613,5037.0
2022-04-27 11:20:00,420.22,420.43,418.96,418.96,2733.0,405.2299,405.4324,404.0149,404.0149,2733.0
2022-04-27 11:25:00,418.86,419.42,418.08,418.76,5241.0,403.9184,404.4584,403.1662,403.822,5241.0
2022-04-27 11:30:00,419.13,420.93,418.79,420.93,3246.0,404.1788,405.9146,403.8509,405.9146,3246.0
2022-04-27 11:35:00,421.78,421.78,420.5,421.01,1875.0,406.7343,406.7343,405.4999,405.9917,1875.0
2022-04-27 11:40:00,420.62,420.63,419.22,419.23,3196.0,405.6156,405.6253,404.2656,404.2752,3196.0
2022-04-27 11:45:00,419.03,419.03,417.67,418.3,3564.0,404.0824,404.0824,402.7709,403.3784,3564.0
2022-04-27 11:50:00,418.28,418.69,417.1,417.31,4838.0,403.3591,403.7545,402.2212,402.4237,4838.0
2022-04-27 11:55:00,416.95,417.49,416.37,416.87,3455.0,402.0766,402.5973,401.5172,401.9994,3455.0
2022-04-27 12:00:00,416.8,417.66,415.33,417.66,15113.0,401.9319,402.7612,400.5143,402.7612,15113.0
2022-04-27 12:05:00,417.4,420.82,417.39,420.82,2344.0,402.5105,405.8085,402.5009,405.8085,2344.0
2022-04-27 12:10:00,420.28,420.31,419.85,420.0,2993.0,405.2878,405.3167,404.8731,405.0178,2993.0
2022-04-27 12:15:00,420.0,420.69,419.36,419.91,1860.0,405.0178,405.6831,404.4006,404.931,1860.0
2022-04-27 12:20:00,420.06,423.23,420.03,422.98,3069.0,405.0756,408.1325,405.0467,407.8914,3069.0
2022-04-27 12:25:00,422.6,423.46,422.4,423.08,2240.0,407.525,408.3543,407.3321,407.9879,2240.0
2022-04-27 12:30:00,423.38,423.38,422.43,422.58,978.0,408.2772,408.2772,407.3611,407.5057,978.0
2022-04-27 12:35:00,422.06,422.42,421.54,422.14,2699.0,407.0043,407.3514,406.5028,407.0814,2699.0
2022-04-27 12:40:00,422.07,422.8,421.98,422.53,3352.0,407.0139,407.7179,406.9271,407.4575,3352.0
2022-04-27 12:45:00,422.64,422.9,421.09,421.14,2732.0,407.5636,407.8143,406.0689,406.1171,2732.0
2022-04-27 12:50:00,421.12,421.34,420.73,420.85,2480.0,406.0978,406.31,405.7217,405.8374,2480.0
2022-04-27 12:55:00,421.31,423.15,420.96,423.15,4577.0,406.281,408.0554,405.9435,408.0554,4577.0
2022-04-27 13:00:00,422.61,422.67,419.89,420.78,17684.0,407.5346,407.5925,404.9117,405.7699,17684.0
2022-04-27 13:05:00,420.54,421.01,419.59,419.59,5832.0,405.5385,405.9917,404.6224,404.6224,5832.0
2022-04-27 13:10:00,419.69,420.41,419.23,419.81,2830.0,404.7188,405.4131,404.2752,404.8345,2830.0
2022-04-27 13:15:00,419.56,420.36,419.02,420.2,4259.0,404.5934,405.3649,404.0727,405.2106,4259.0
2022-04-27 13:20:00,420.88,421.62,420.79,421.62,2536.0,405.8664,406.58,405.7796,406.58,2536.0
2022-04-27 13:25:00,421.67,422.5,420.2,422.42,6288.0,406.6282,407.4286,405.2106,407.3514,6288.0
2022-04-27 13:30:00,422.45,423.13,422.06,422.77,1601.0,407.3804,408.0361,407.0043,407.6889,1601.0
2022-04-27 13:35:00,423.07,423.07,421.81,421.94,800.0,407.9782,407.9782,406.7632,406.8885,800.0
2022-04-27 13:40:00,421.16,421.51,420.86,420.95,1103.0,406.1364,406.4739,405.8471,405.9339,1103.0
2022-04-27 13:45:00,420.95,422.45,420.52,422.0,2637.0,405.9339,407.3804,405.5192,406.9464,2637.0
2022-04-27 13:50:00,422.52,423.46,422.51,423.09,1368.0,407.4479,408.3543,407.4382,407.9975,1368.0
2022-04-27 13:55:00,422.81,422.97,422.03,422.61,1458.0,407.7275,407.8818,406.9753,407.5346,1458.0
2022-04-27 14:00:00,422.59,422.64,421.36,422.01,2310.0,407.5154,407.5636,406.3292,406.9561,2310.0
2022-04-27 14:05:00,421.36,422.35,421.36,421.94,1460.0,406.3292,407.2839,406.3292,406.8885,1460.0
2022-04-27 14:10:00,422.14,422.94,421.18,422.94,2720.0,407.0814,407.8529,406.1557,407.8529,2720.0
2022-04-27 14:15:00,422.91,422.91,422.0,422.77,4117.0,407.8239,407.8239,406.9464,407.6889,4117.0
2022-04-27 14:20:00,423.11,423.18,421.13,421.13,9534.0,408.0168,408.0843,406.1074,406.1074,9534.0
2022-04-27 14:25:00,421.35,422.05,421.17,421.34,7069.0,406.3196,406.9946,406.146,406.31,7069.0
2022-04-27 14:30:00,421.18,421.92,420.6,421.77,4287.0,406.1557,406.8693,405.5963,406.7246,4287.0
2022-04-27 14:35:00,421.5,421.9,420.03,420.98,4306.0,406.4642,406.85,405.0467,405.9628,4306.0
2022-04-27 14:40:00,421.34,422.57,421.34,422.52,2126.0,406.31,407.4961,406.31,407.4479,2126.0
2022-04-27 14:45:00,423.02,423.36,422.1,422.99,8286.0,407.93,408.2579,407.0428,407.9011,8286.0
2022-04-27 14:50:00,423.0,423.04,422.1,422.88,8462.0,407.9107,407.9493,407.0428,407.795,8462.0
2022-04-27 14:55:00,422.34,422.59,421.03,421.48,5722.0,407.2743,407.5154,406.011,406.445,5722.0
2022-04-27 15:00:00,421.18,421.43,420.58,421.37,10544.0,406.1557,406.3967,405.5771,406.3389,10544.0
2022-04-27 15:05:00,421.32,421.86,421.19,421.43,7191.0,406.2907,406.8114,406.1653,406.3967,7191.0
2022-04-27 15:10:00,421.58,421.69,420.45,421.04,4263.0,406.5414,406.6475,405.4517,406.0207,4263.0
2022-04-27 15:15:00,421.22,421.7,420.29,420.42,5480.0,406.1942,406.6571,405.2974,405.4228,5480.0
2022-04-27 15:20:00,420.23,420.72,419.33,420.56,6390.0,405.2395,405.7121,404.3717,405.5578,6390.0
2022-04-27 15:25:00,420.72,421.04,420.22,420.59,4201.0,405.7121,406.0207,405.2299,405.5867,4201.0
2022-04-27 15:30:00,420.52,420.53,419.37,419.37,6999.0,405.5192,405.5288,404.4102,404.4102,6999.0
2022-04-27 15:35:00,419.45,419.82,417.76,417.76,5861.0,404.4874,404.8442,402.8577,402.8577,5861.0
2022-04-27 15:40:00,417.92,418.94,417.64,418.61,7049.0,403.0119,403.9956,402.7419,403.6773,7049.0
2022-04-27 15:45:00,418.65,419.17,417.32,417.58,9306.0,403.7159,404.2174,402.4334,402.6841,9306.0
2022-04-27 15:50:00,417.2,418.39,416.26,417.65,15670.0,402.3176,403.4652,401.4112,402.7516,15670.0
2022-04-27 15:55:00,417.85,418.54,416.93,417.01,40024.0,402.9444,403.6098,402.0573,402.1344,40024.0
2022-04-28 09:30:00,426.56,427.0,424.39,425.76,9115.0,411.3437,411.768,409.2512,410.5723,9115.0
2022-04-28 09:35:00,425.1,426.11,425.01,426.11,1484.0,409.9358,410.9098,409.849,410.9098,1484.0
2022-04-28 09:40:00,426.16,427.63,425.0,425.33,6541.0,410.958,412.3756,409.8394,410.1576,6541.0
2022-04-28 09:45:00,426.0,427.42,426.0,426.16,5085.0,410.8037,412.1731,410.8037,410.958,5085.0
2022-04-28 09:50:00,426.5,428.74,426.2,428.74,3400.0,411.2859,413.446,410.9966,413.446,3400.0
2022-04-28 09:55:00,429.01,429.53,427.92,429.44,5291.0,413.7063,414.2078,412.6552,414.121,5291.0
2022-04-28 10:00:00,429.04,429.04,425.86,425.86,2048.0,413.7353,413.7353,410.6687,410.6687,2048.0
2022-04-28 10:05:00,426.52,427.85,425.85,427.15,3789.0,411.3052,412.5877,410.6591,411.9127,3789.0
2022-04-28 10:10:00,427.52,427.9,426.0,426.55,6399.0,412.2695,412.6359,410.8037,411.3341,6399.0
2022-04-28 10:15:00,426.03,426.8,425.23,426.64,1800.0,410.8326,411.5752,410.0612,411.4209,1800.0
2022-04-28 10:20:00,426.59,426.6,425.52,425.78,808.0,411.3727,411.3823,410.3408,410.5916,808.0
2022-04-28 10:25:00,425.39,425.41,424.22,424.26,13569.0,410.2155,410.2348,409.0872,409.1258,13569.0
2022-04-28 10:30:00,424.51,424.51,422.95,423.17,2714.0,409.3669,409.3669,407.8625,408.0747,2714.0
2022-04-28 10:35:00,423.18,425.63,423.17,425.02,2806.0,408.0843,410.4469,408.0747,409.8587,2806.0
2022-04-28 10:40:00,425.03,425.16,423.16,424.5,6382.0,409.8683,409.9937,408.065,409.3572,6382.0
2022-04-28 10:45:00,424.96,425.0,423.59,423.59,2000.0,409.8008,409.8394,408.4797,408.4797,2000.0
2022-04-28 10:50:00,423.04,423.97,422.49,423.97,2708.0,407.9493,408.8461,407.4189,408.8461,2708.0
2022-04-28 10:55:00,424.54,426.11,424.54,426.02,7241.0,409.3958,410.9098,409.3958,410.823,7241.0
2022-04-28 11:00:00,426.1,427.13,426.1,426.93,2646.0,410.9002,411.8934,410.9002,411.7005,2646.0
2022-04-28 11:05:00,426.74,429.43,426.73,429.43,1745.0,411.5173,414.1114,411.5077,414.1114,1745.0
2022-04-28 11:10:00,429.07,429.31,428.44,429.0,1792.0,413.7642,413.9956,413.1567,413.6967,1792.0
2022-04-28 11:15:00,429.02,429.36,428.81,429.36,843.0,413.716,414.0439,413.5135,414.0439,843.0
2022-04-28 11:20:00,428.88,429.07,428.52,428.92,2400.0,413.581,413.7642,413.2338,413.6196,2400.0
2022-04-28 11:25:00,429.22,429.92,428.98,428.99,5508.0,413.9089,414.5839,413.6774,413.6871,5508.0
2022-04-28 11:30:00,429.38,430.16,429.34,429.97,1856.0,414.0631,414.8153,414.0246,414.6321,1856.0
2022-04-28 11:35:00,429.86,429.86,428.96,428.96,3242.0,414.526,414.526,413.6581,413.6581,3242.0
2022-04-28 11:40:00,428.9,429.16,428.08,428.35,2900.0,413.6003,413.851,412.8095,413.0699,2900.0
2022-04-28 11:45:00,428.52,428.87,428.07,428.22,3421.0,413.2338,413.5713,412.7999,412.9445,3421.0
2022-04-28 11:50:00,428.11,428.61,427.65,428.47,1800.0,412.8385,413.3206,412.3949,413.1856,1800.0
2022-04-28 11:55:00,428.59,429.31,428.41,429.31,1604.0,413.3013,413.9956,413.1277,413.9956,1604.0
2022-04-28 12:00:00,429.26,429.26,428.36,428.36,4325.0,413.9474,413.9474,413.0795,413.0795,4325.0
2022-04-28 12:05:00,428.4,428.52,427.79,428.06,2625.0,413.1181,413.2338,412.5299,412.7902,2625.0
2022-04-28 12:10:00,428.12,429.19,428.12,429.0,900.0,412.8481,413.8799,412.8481,413.6967,900.0
2022-04-28 12:15:00,429.38,430.18,429.07,429.94,950.0,414.0631,414.8346,413.7642,414.6032,950.0
2022-04-28 12:20:00,430.66,431.07,430.28,430.63,1057.0,415.2975,415.6929,414.931,415.2686,1057.0
2022-04-28 12:25:00,430.86,431.58,430.86,431.58,1412.0,415.4904,416.1847,415.4904,416.1847,1412.0
2022-04-28 12:30:00,431.63,431.88,431.42,431.57,933.0,416.2329,416.474,416.0304,416.175,933.0
2022-04-28 12:35:00,431.84,432.12,431.76,432.12,1463.0,416.4354,416.7054,416.3582,416.7054,1463.0
2022-04-28 12:40:00,432.49,433.15,432.11,433.15,3455.0,417.0622,417.6987,416.6958,417.6987,3455.0
2022-04-28 12:45:00,433.43,434.47,433.25,433.84,2256.0,417.9687,418.9716,417.7951,418.3641,2256.0
2022-04-28 12:50:00,433.29,433.34,433.29,433.31,300.0,417.8337,417.8819,417.8337,417.853,300.0
2022-04-28 12:55:00,433.48,433.48,432.9,433.43,1349.0,418.0169,418.0169,417.4576,417.9687,1349.0
2022-04-28 13:00:00,433.71,434.65,433.62,434.65,1600.0,418.2387,419.1452,418.1519,419.1452,1600.0
2022-04-28 13:05:00,434.68,436.16,434.68,435.84,1240.0,419.1741,420.6013,419.1741,420.2927,1240.0
2022-04-28 13:10:00,436.01,437.16,435.95,436.99,1870.0,420.4566,421.5656,420.3988,421.4017,1870.0
2022-04-28 13:15:00,437.08,437.08,435.76,435.76,1966.0,421.4885,421.4885,420.2156,420.2156,1966.0
2022-04-28 13:20:00,436.35,436.44,435.59,436.13,2347.0,420.7845,420.8713,420.0516,420.5724,2347.0
2022-04-28 13:25:00,436.31,436.31,435.92,436.0,1211.0,420.7459,420.7459,420.3699,420.447,1211.0
2022-04-28 13:30:00,435.78,437.24,435.4,437.24,6981.0,420.2348,421.6428,419.8684,421.6428,6981.0
2022-04-28 13:35:00,436.54,437.5,436.44,437.5,1500.0,420.9677,421.8935,420.8713,421.8935,1500.0
2022-04-28 13:40:00,437.07,437.66,436.63,437.27,4489.0,421.4788,422.0478,421.0545,421.6717,4489.0
2022-04-28 13:45:00,437.22,438.42,437.2,438.06,2289.0,421.6235,422.7807,421.6042,422.4335,2289.0
2022-04-28 13:50:00,438.67,438.89,437.63,437.65,3616.0,423.0218,423.2339,422.0189,422.0381,3616.0
2022-04-28 13:55:00,437.56,437.81,437.03,437.62,1800.0,421.9514,422.1924,421.4403,422.0092,1800.0
2022-04-28 14:00:00,437.65,437.69,437.02,437.46,1445.0,422.0381,422.0767,421.4306,421.8549,1445.0
2022-04-28 14:05:00,437.29,437.4,436.34,437.11,3393.0,421.691,421.7971,420.7749,421.5174,3393.0
2022-04-28 14:10:00,437.36,437.41,436.53,436.88,3329.0,421.7585,421.8067,420.9581,421.2956,3329.0
2022-04-28 14:15:00,436.96,436.96,436.34,436.45,1300.0,421.3728,421.3728,420.7749,420.8809,1300.0
2022-04-28 14:20:00,436.47,436.92,436.47,436.76,711.0,420.9002,421.3342,420.9002,421.1799,711.0
2022-04-28 14:25:00,437.05,437.47,436.86,436.86,6318.0,421.4595,421.8646,421.2763,421.2763,6318.0
2022-04-28 14:30:00,437.06,437.06,436.39,436.39,1806.0,421.4692,421.4692,420.8231,420.8231,1806.0
2022-04-28 14:35:00,436.41,436.98,436.05,436.18,957.0,420.8424,421.392,420.4952,420.6206,957.0
2022-04-28 14:40:00,436.12,437.11,436.12,437.11,1209.0,420.5627,421.5174,420.5627,421.5174,1209.0
2022-04-28 14:45:00,437.02,438.01,437.01,438.01,1268.0,421.4306,422.3853,421.421,422.3853,1268.0
2022-04-28 14:50:00,438.14,438.7,437.65,437.83,1869.0,422.5107,423.0507,422.0381,422.2117,1869.0
2022-04-28 14:55:00,437.09,437.35,436.92,437.19,1600.0,421.4981,421.7488,421.3342,421.5945,1600.0
2022-04-28 15:00:00,437.06,438.36,436.88,438.13,1600.0,421.4692,422.7228,421.2956,422.501,1600.0
2022-04-28 15:05:00,437.93,438.49,437.91,438.37,1500.0,422.3082,422.8482,422.2889,422.7325,1500.0
2022-04-28 15:10:00,438.3,438.3,437.44,437.96,1935.0,422.665,422.665,421.8356,422.3371,1935.0
2022-04-28 15:15:00,437.67,437.92,437.63,437.92,1977.0,422.0574,422.2985,422.0189,422.2985,1977.0
2022-04-28 15:20:00,437.92,438.1,437.63,438.1,2500.0,422.2985,422.4721,422.0189,422.4721,2500.0
2022-04-28 15:25:00,437.91,437.99,437.05,437.09,2804.0,422.2889,422.366,421.4595,421.4981,2804.0
2022-04-28 15:30:00,436.7,436.7,435.59,435.66,3748.0,421.122,421.122,420.0516,420.1191,3748.0
2022-04-28 15:35:00,435.62,435.74,434.69,435.06,5543.0,420.0806,420.1963,419.1837,419.5405,5543.0
2022-04-28 15:40:00,435.39,435.93,433.77,433.77,6186.0,419.8588,420.3795,418.2965,418.2965,6186.0
2022-04-28 15:45:00,433.74,434.45,432.68,432.74,13659.0,418.2676,418.9523,417.2454,417.3033,13659.0
2022-04-28 15:50:00,432.62,432.92,432.0,432.71,20410.0,417.1876,417.4769,416.5897,417.2744,20410.0
2022-04-28 15:55:00,432.53,433.71,431.4,433.38,35059.0,417.1008,418.2387,416.0111,417.9205,35059.0
2022-04-29 09:30:00,428.76,431.07,426.87,431.07,9863.0,413.4653,415.6929,411.6427,415.6929,9863.0
2022-04-29 09:35:00,431.23,431.23,429.52,430.0,4327.0,415.8472,415.8472,414.1982,414.661,4327.0
2022-04-29 09:40:00,429.81,429.87,426.85,427.26,5232.0,414.4778,414.5357,411.6234,412.0188,5232.0
2022-04-29 09:45:00,427.25,429.08,427.22,428.97,1300.0,412.0091,413.7738,411.9802,413.6678,1300.0
2022-04-29 09:50:00,429.11,429.8,428.73,429.61,1767.0,413.8028,414.4682,413.4363,414.2849,1767.0
2022-04-29 09:55:00,429.87,432.49,429.87,431.86,1000.0,414.5357,417.0622,414.5357,416.4547,1000.0
2022-04-29 10:00:00,431.91,432.29,431.48,432.26,2074.0,416.5029,416.8693,416.0882,416.8404,2074.0
2022-04-29 10:05:00,432.01,432.09,428.73,429.44,6000.0,416.5993,416.6765,413.4363,414.121,6000.0
2022-04-29 10:10:00,429.19,430.09,428.9,430.09,1204.0,413.8799,414.7478,413.6003,414.7478,1204.0
2022-04-29 10:15:00,430.81,430.81,426.85,427.52,3584.0,415.4421,415.4421,411.6234,412.2695,3584.0
2022-04-29 10:20:00,427.52,427.88,426.74,427.79,2300.0,412.2695,412.6167,411.5173,412.5299,2300.0
2022-04-29 10:25:00,427.96,428.29,427.34,427.54,2037.0,412.6938,413.012,412.0959,412.2888,2037.0
2022-04-29 10:30:00,427.59,428.38,427.22,428.18,2836.0,412.337,413.0988,411.9802,412.906,2836.0
2022-04-29 10:35:00,427.9,429.6,427.9,429.15,1880.0,412.6359,414.2753,412.6359,413.8414,1880.0
2022-04-29 10:40:00,429.45,429.67,428.84,429.34,6666.0,414.1307,414.3428,413.5424,414.0246,6666.0
2022-04-29 10:45:00,429.98,429.98,428.54,428.54,4200.0,414.6417,414.6417,413.2531,413.2531,4200.0
2022-04-29 10:50:00,428.04,429.6,428.04,429.4,5510.0,412.7709,414.2753,412.7709,414.0824,5510.0
2022-04-29 10:55:00,429.65,430.56,429.39,430.29,8320.0,414.3235,415.2011,414.0728,414.9407,8320.0
2022-04-29 11:00:00,430.04,430.34,429.61,429.88,2312.0,414.6996,414.9889,414.2849,414.5453,2312.0
2022-04-29 11:05:00,429.71,430.54,429.15,429.28,3891.0,414.3814,415.1818,413.8414,413.9667,3891.0
2022-04-29 11:10:00,429.5,429.64,428.36,428.37,4615.0,414.1789,414.3139,413.0795,413.0892,4615.0
2022-04-29 11:15:00,429.37,430.55,429.37,429.73,3155.0,414.0535,415.1914,414.0535,414.4007,3155.0
2022-04-29 11:20:00,429.68,430.05,429.68,430.05,307.0,414.3524,414.7092,414.3524,414.7092,307.0
2022-04-29 11:25:00,430.51,430.53,428.77,428.78,700.0,415.1528,415.1721,413.4749,413.4846,700.0
2022-04-29 11:30:00,428.71,430.52,428.71,429.96,1150.0,413.417,415.1625,413.417,414.6225,1150.0
2022-04-29 11:35:00,429.25,430.02,428.87,430.02,1765.0,413.9378,414.6803,413.5713,414.6803,1765.0
2022-04-29 11:40:00,429.48,431.08,429.48,430.57,2075.0,414.1596,415.7025,414.1596,415.2107,2075.0
2022-04-29 11:45:00,430.98,431.26,430.28,430.31,1896.0,415.6061,415.8761,414.931,414.96,1896.0
2022-04-29 11:50:00,430.38,430.48,429.14,429.58,1159.0,415.0275,415.1239,413.8317,414.256,1159.0
2022-04-29 11:55:00,428.98,429.32,428.41,428.81,1600.0,413.6774,414.0053,413.1277,413.5135,1600.0
2022-04-29 12:00:00,428.2,428.2,426.64,426.64,588.0,412.9252,412.9252,411.4209,411.4209,588.0
2022-04-29 12:05:00,426.37,427.38,426.37,426.99,2300.0,411.1605,412.1345,411.1605,411.7584,2300.0
2022-04-29 12:10:00,426.95,427.08,426.93,426.96,575.0,411.7198,411.8452,411.7005,411.7295,575.0
2022-04-29 12:15:00,426.56,426.59,426.38,426.38,400.0,411.3437,411.3727,411.1702,411.1702,400.0
2022-04-29 12:20:00,426.34,426.9,425.95,426.9,2762.0,411.1316,411.6716,410.7555,411.6716,2762.0
2022-04-29 12:25:00,427.15,427.15,426.29,427.04,500.0,411.9127,411.9127,411.0834,411.8066,500.0
2022-04-29 12:30:00,426.37,426.82,426.14,426.44,993.0,411.1605,411.5945,410.9387,411.228,993.0
2022-04-29 12:35:00,426.58,426.95,426.11,426.83,1617.0,411.363,411.7198,410.9098,411.6041,1617.0
2022-04-29 12:40:00,427.44,427.44,426.38,426.41,14800.0,412.1924,412.1924,411.1702,411.1991,14800.0
2022-04-29 12:45:00,426.44,427.51,426.44,427.35,2400.0,411.228,412.2599,411.228,412.1056,2400.0
2022-04-29 12:50:00,427.05,427.07,426.46,426.47,1300.0,411.8163,411.8356,411.2473,411.257,1300.0
2022-04-29 12:55:00,426.4,426.92,426.39,426.74,1102.0,411.1895,411.6909,411.1798,411.5173,1102.0
2022-04-29 13:00:00,426.65,427.9,426.65,427.9,1408.0,411.4305,412.6359,411.4305,412.6359,1408.0
2022-04-29 13:05:00,427.53,427.54,426.93,426.93,1227.0,412.2791,412.2888,411.7005,411.7005,1227.0
2022-04-29 13:10:00,426.74,427.38,426.68,427.38,1226.0,411.5173,412.1345,411.4595,412.1345,1226.0
2022-04-29 13:15:00,427.61,428.0,427.6,427.95,1057.0,412.3563,412.7324,412.3466,412.6842,1057.0
2022-04-29 13:20:00,427.78,429.13,427.77,429.13,3508.0,412.5202,413.8221,412.5106,413.8221,3508.0
2022-04-29 13:25:00,428.91,429.03,428.47,428.53,1569.0,413.6099,413.7256,413.1856,413.2435,1569.0
2022-04-29 13:30:00,428.99,429.08,428.66,428.75,419.0,413.6871,413.7738,413.3688,413.4556,419.0
2022-04-29 13:35:00,429.11,429.56,429.1,429.1,881.0,413.8028,414.2367,413.7931,413.7931,881.0
2022-04-29 13:40:00,428.88,428.88,427.34,427.34,1451.0,413.581,413.581,412.0959,412.0959,1451.0
2022-04-29 13:45:00,427.41,427.46,426.79,426.84,800.0,412.1634,412.2116,411.5655,411.6138,800.0
2022-04-29 13:50:00,426.55,427.14,426.55,427.1,1071.0,411.3341,411.9031,411.3341,411.8645,1071.0
2022-04-29 13:55:00,426.94,427.13,426.93,427.11,700.0,411.7102,411.8934,411.7005,411.8741,700.0
2022-04-29 14:00:00,427.47,427.47,426.25,426.25,1711.0,412.2213,412.2213,411.0448,411.0448,1711.0
2022-04-29 14:05:00,426.47,426.47,425.65,425.81,1500.0,411.257,411.257,410.4662,410.6205,1500.0
2022-04-29 14:10:00,425.75,426.21,425.41,426.16,2754.0,410.5626,411.0062,410.2348,410.958,2754.0
2022-04-29 14:15:00,425.92,427.03,425.92,426.5,3011.0,410.7266,411.797,410.7266,411.2859,3011.0
2022-04-29 14:20:00,426.43,426.45,425.59,425.72,1224.0,411.2184,411.2377,410.4083,410.5337,1224.0
2022-04-29 14:25:00,425.82,426.11,425.77,425.78,2661.0,410.6301,410.9098,410.5819,410.5916,2661.0
2022-04-29 14:30:00,425.76,426.05,425.62,425.96,1659.0,410.5723,410.8519,410.4373,410.7651,1659.0
2022-04-29 14:35:00,426.17,426.6,425.55,425.78,1807.0,410.9677,411.3823,410.3698,410.5916,1807.0
2022-04-29 14:40:00,425.88,425.88,425.5,425.83,1000.0,410.688,410.688,410.3216,410.6398,1000.0
2022-04-29 14:45:00,425.69,425.69,424.75,424.75,2010.0,410.5048,410.5048,409.5983,409.5983,2010.0
2022-04-29 14:50:00,424.79,424.86,423.98,424.44,2461.0,409.6369,409.7044,408.8558,409.2994,2461.0
2022-04-29 14:55:00,424.61,425.44,424.54,425.28,2091.0,409.4633,410.2637,409.3958,410.1094,2091.0
2022-04-29 15:00:00,425.15,425.77,424.67,425.58,1500.0,409.984,410.5819,409.5212,410.3987,1500.0
2022-04-29 15:05:00,425.67,425.67,424.24,424.42,3994.0,410.4855,410.4855,409.1065,409.2801,3994.0
2022-04-29 15:10:00,424.5,424.69,424.07,424.18,3010.0,409.3572,409.5404,408.9426,409.0486,3010.0
2022-04-29 15:15:00,424.12,425.59,424.12,425.59,6430.0,408.9908,410.4083,408.9908,410.4083,6430.0
2022-04-29 15:20:00,425.49,425.74,425.0,425.44,11109.0,410.3119,410.553,409.8394,410.2637,11109.0
2022-04-29 15:25:00,425.45,425.66,424.54,424.54,10764.0,410.2733,410.4758,409.3958,409.3958,10764.0
2022-04-29 15:30:00,424.59,425.79,424.11,425.74,8300.0,409.444,410.6012,408.9811,410.553,8300.0
2022-04-29 15:35:00,425.45,426.33,424.93,426.11,6521.0,410.2733,411.1219,409.7719,410.9098,6521.0
2022-04-29 15:40:00,425.86,425.91,424.97,425.0,10680.0,410.6687,410.7169,409.8105,409.8394,10680.0
2022-04-29 15:45:00,425.05,425.24,423.5,423.52,6400.0,409.8876,410.0708,408.3929,408.4122,6400.0
2022-04-29 15:50:00,423.3,423.3,421.11,421.34,14128.0,408.2,408.2,406.0882,406.31,14128.0
2022-04-29 15:55:00,421.31,421.88,420.55,421.31,51322.0,406.281,406.8307,405.5481,406.281,51322.0
2022-05-02 09:30:00,418.84,422.24,417.64,419.08,13907.0,403.8991,407.1778,402.7419,404.1306,13907.0
2022-05-02 09:35:00,419.45,419.96,417.13,419.47,2595.0,404.4874,404.9792,402.2501,404.5067,2595.0
2022-05-02 09:40:00,419.54,423.87,418.35,422.9,2821.0,404.5742,408.7497,403.4266,407.8143,2821.0
2022-05-02 09:45:00,421.62,422.61,419.27,419.28,4631.0,406.58,407.5346,404.3138,404.3234,4631.0
2022-05-02 09:50:00,419.62,419.92,418.14,419.33,2300.0,404.6513,404.9406,403.2241,404.3717,2300.0
2022-05-02 09:55:00,418.32,420.66,417.31,419.28,2300.0,403.3977,405.6542,402.4237,404.3234,2300.0
2022-05-02 10:00:00,419.3,419.3,416.62,418.58,9850.0,404.3427,404.3427,401.7583,403.6484,9850.0
2022-05-02 10:05:00,418.59,418.59,415.56,416.38,3744.0,403.658,403.658,400.7361,401.5269,3744.0
2022-05-02 10:10:00,416.44,417.57,416.3,417.31,2749.0,401.5847,402.6744,401.4497,402.4237,2749.0
2022-05-02 10:15:00,417.79,419.33,417.5,419.33,1500.0,402.8866,404.3717,402.6069,404.3717,1500.0
2022-05-02 10:20:00,420.0,420.95,419.73,420.95,900.0,405.0178,405.9339,404.7574,405.9339,900.0
2022-05-02 10:25:00,422.11,425.3,422.11,425.3,1015.0,407.0525,410.1287,407.0525,410.1287,1015.0
2022-05-02 10:30:00,425.63,426.16,425.09,425.09,1617.0,410.4469,410.958,409.9262,409.9262,1617.0
2022-05-02 10:35:00,423.85,424.73,423.5,423.84,911.0,408.7304,409.579,408.3929,408.7208,911.0
2022-05-02 10:40:00,423.17,424.16,422.44,422.44,944.0,408.0747,409.0294,407.3707,407.3707,944.0
2022-05-02 10:45:00,422.0,422.0,421.77,421.78,415.0,406.9464,406.9464,406.7246,406.7343,415.0
2022-05-02 10:50:00,420.54,421.68,420.29,421.19,2492.0,405.5385,406.6378,405.2974,406.1653,2492.0
2022-05-02 10:55:00,420.76,421.79,419.0,419.47,2800.0,405.7506,406.7439,404.0534,404.5067,2800.0
2022-05-02 11:00:00,420.0,420.02,417.5,417.5,1935.0,405.0178,405.037,402.6069,402.6069,1935.0
2022-05-02 11:05:00,417.79,418.91,417.52,417.99,2787.0,402.8866,403.9666,402.6262,403.0795,2787.0
2022-05-02 11:10:00,417.78,417.81,416.54,417.53,4517.0,402.8769,402.9059,401.6812,402.6359,4517.0
2022-05-02 11:15:00,417.22,417.37,414.02,414.78,2313.0,402.3369,402.4816,399.2511,399.984,2313.0
2022-05-02 11:20:00,414.64,416.36,414.64,415.61,1735.0,399.849,401.5076,399.849,400.7844,1735.0
2022-05-02 11:25:00,415.56,417.1,415.21,417.1,6800.0,400.7361,402.2212,400.3986,402.2212,6800.0
2022-05-02 11:30:00,418.03,418.8,417.38,418.8,900.0,403.118,403.8606,402.4912,403.8606,900.0
2022-05-02 11:35:00,419.27,420.06,417.34,417.34,1200.0,404.3138,405.0756,402.4526,402.4526,1200.0
2022-05-02 11:40:00,416.92,417.4,416.32,416.86,500.0,402.0476,402.5105,401.469,401.9898,500.0
2022-05-02 11:45:00,417.51,418.32,417.11,417.82,1031.0,402.6166,403.3977,402.2308,402.9155,1031.0
2022-05-02 11:50:00,417.15,417.87,417.15,417.5,4811.0,402.2694,402.9637,402.2694,402.6069,4811.0
2022-05-02 11:55:00,417.29,418.5,417.28,418.5,1177.0,402.4044,403.5713,402.3948,403.5713,1177.0
2022-05-02 12:00:00,418.6,419.0,416.07,416.67,4685.0,403.6677,404.0534,401.2279,401.8065,4685.0
2022-05-02 12:05:00,416.52,416.58,415.93,416.58,13700.0,401.6619,401.7197,401.0929,401.7197,13700.0
2022-05-02 12:10:00,416.31,416.99,416.24,416.84,500.0,401.4594,402.1151,401.3919,401.9705,500.0
2022-05-02 12:15:00,416.68,417.55,416.56,417.55,1646.0,401.8162,402.6551,401.7005,402.6551,1646.0
2022-05-02 12:20:00,419.41,420.74,419.41,419.77,1328.0,404.4488,405.7314,404.4488,404.796,1328.0
2022-05-02 12:25:00,418.93,419.42,418.44,419.42,1729.0,403.9859,404.4584,403.5134,404.4584,1729.0
2022-05-02 12:30:00,419.58,420.54,419.24,420.0,1064.0,404.6127,405.5385,404.2849,405.0178,1064.0
2022-05-02 12:35:00,420.49,420.49,419.05,419.05,938.0,405.4903,405.4903,404.1016,404.1016,938.0
2022-05-02 12:40:00,419.28,419.33,418.46,418.88,810.0,404.3234,404.3717,403.5327,403.9377,810.0
2022-05-02 12:45:00,418.55,418.92,417.97,418.07,1500.0,403.6195,403.9763,403.0602,403.1566,1500.0
2022-05-02 12:50:00,417.8,418.33,416.49,416.78,2410.0,402.8962,403.4073,401.633,401.9126,2410.0
2022-05-02 12:55:00,416.9,417.43,416.77,417.02,5256.0,402.0283,402.5394,401.903,402.1441,5256.0
2022-05-02 13:00:00,417.14,417.22,415.5,415.71,4294.0,402.2598,402.3369,400.6783,400.8808,4294.0
2022-05-02 13:05:00,416.23,419.44,416.23,418.42,6404.0,401.3822,404.4777,401.3822,403.4941,6404.0
2022-05-02 13:10:00,417.95,419.44,417.55,417.55,3900.0,403.0409,404.4777,402.6551,402.6551,3900.0
2022-05-02 13:15:00,417.17,417.31,416.22,416.88,1347.0,402.2887,402.4237,401.3726,402.009,1347.0
2022-05-02 13:20:00,416.13,416.74,415.57,415.57,4379.0,401.2858,401.874,400.7458,400.7458,4379.0
2022-05-02 13:25:00,415.85,416.87,415.71,416.75,2432.0,401.0158,401.9994,400.8808,401.8837,2432.0
2022-05-02 13:30:00,416.27,417.31,415.84,415.96,2900.0,401.4208,402.4237,401.0061,401.1219,2900.0
2022-05-02 13:35:00,416.01,416.22,414.12,414.12,2725.0,401.1701,401.3726,399.3475,399.3475,2725.0
2022-05-02 13:40:00,414.98,415.27,414.56,414.59,1905.0,400.1768,400.4565,399.7718,399.8007,1905.0
2022-05-02 13:45:00,414.3,414.4,413.85,413.85,1600.0,399.5211,399.6175,399.0871,399.0871,1600.0
2022-05-02 13:50:00,413.83,414.3,413.12,413.44,4723.0,399.0678,399.5211,398.3832,398.6918,4723.0
2022-05-02 13:55:00,413.95,414.39,413.81,414.21,1200.0,399.1836,399.6079,399.0486,399.4343,1200.0
2022-05-02 14:00:00,414.42,415.01,413.23,414.86,2633.0,399.6368,400.2058,398.4893,400.0611,2633.0
2022-05-02 14:05:00,414.78,415.66,414.59,414.86,2314.0,399.984,400.8326,399.8007,400.0611,2314.0
2022-05-02 14:10:00,414.26,414.34,412.51,412.51,868.0,399.4825,399.5597,397.7949,397.7949,868.0
2022-05-02 14:15:00,411.98,412.04,410.91,411.52,3762.0,397.2838,397.3417,396.252,396.8403,3762.0
2022-05-02 14:20:00,411.83,413.04,411.54,412.82,2968.0,397.1392,398.306,396.8595,398.0939,2968.0
2022-05-02 14:25:00,412.32,413.43,412.14,413.43,2001.0,397.6117,398.6821,397.4381,398.6821,2001.0
2022-05-02 14:30:00,412.94,414.33,412.94,414.33,2391.0,398.2096,399.55,398.2096,399.55,2391.0
2022-05-02 14:35:00,413.93,414.03,412.88,414.03,23787.0,399.1643,399.2607,398.1517,399.2607,23787.0
2022-05-02 14:40:00,413.51,413.96,411.6,411.94,1702.0,398.7593,399.1932,396.9174,397.2453,1702.0
2022-05-02 14:45:00,412.35,415.03,412.35,414.83,2800.0,397.6406,400.225,397.6406,400.0322,2800.0
2022-05-02 14:50:00,415.06,415.92,414.49,415.83,8500.0,400.254,401.0833,399.7043,400.9965,8500.0
2022-05-02 14:55:00,415.09,415.26,413.89,414.41,2100.0,400.2829,400.4468,399.1257,399.6272,2100.0
2022-05-02 15:00:00,414.71,415.74,414.33,415.73,2100.0,399.9165,400.9097,399.55,400.9001,2100.0
2022-05-02 15:05:00,416.03,417.42,415.65,417.08,2000.0,401.1894,402.5298,400.8229,402.2019,2000.0
2022-05-02 15:10:00,417.41,418.21,417.41,418.21,1800.0,402.5201,403.2916,402.5201,403.2916,1800.0
2022-05-02 15:15:00,419.11,419.2,418.49,418.82,1300.0,404.1595,404.2463,403.5616,403.8798,1300.0
2022-05-02 15:20:00,419.13,420.03,419.13,419.66,3023.0,404.1788,405.0467,404.1788,404.6899,3023.0
2022-05-02 15:25:00,420.03,420.62,419.86,420.14,2211.0,405.0467,405.6156,404.8827,405.1528,2211.0
2022-05-02 15:30:00,420.27,421.97,420.27,421.95,2200.0,405.2781,406.9175,405.2781,406.8982,2200.0
2022-05-02 15:35:00,422.17,422.17,420.35,420.88,7684.0,407.1103,407.1103,405.3553,405.8664,7684.0
2022-05-02 15:40:00,420.88,421.75,419.66,419.98,5946.0,405.8664,406.7053,404.6899,404.9985,5946.0
2022-05-02 15:45:00,419.74,421.66,419.63,421.66,7114.0,404.767,406.6185,404.661,406.6185,7114.0
2022-05-02 15:50:00,421.84,422.52,421.65,422.47,7319.0,406.7921,407.4479,406.6089,407.3996,7319.0
2022-05-02 15:55:00,422.02,424.27,421.62,424.25,50442.0,406.9657,409.1354,406.58,409.1161,50442.0
2022-05-03 09:30:00,425.0,428.7,424.06,427.51,15140.0,409.8394,413.4074,408.9329,412.2599,15140.0
2022-05-03 09:35:00,427.71,429.9,426.24,429.63,5631.0,412.4527,414.5646,411.0352,414.3042,5631.0
2022-05-03 09:40:00,429.87,430.39,426.87,426.87,2824.0,414.5357,415.0371,411.6427,411.6427,2824.0
2022-05-03 09:45:00,426.87,428.17,425.48,427.55,1600.0,411.6427,412.8963,410.3023,412.2984,1600.0
2022-05-03 09:50:00,426.89,427.7,426.89,427.35,703.0,411.662,412.4431,411.662,412.1056,703.0
2022-05-03 09:55:00,428.65,429.46,428.3,429.46,506.0,413.3592,414.1403,413.0217,414.1403,506.0
2022-05-03 10:00:00,429.78,429.91,429.16,429.73,1557.0,414.4489,414.5742,413.851,414.4007,1557.0
2022-05-03 10:05:00,429.16,430.02,427.04,427.04,3683.0,413.851,414.6803,411.8066,411.8066,3683.0
2022-05-03 10:10:00,426.64,426.69,424.95,426.69,1290.0,411.4209,411.4691,409.7912,411.4691,1290.0
2022-05-03 10:15:00,425.7,425.93,425.39,425.49,1246.0,410.5144,410.7362,410.2155,410.3119,1246.0
2022-05-03 10:20:00,425.68,426.08,425.45,426.08,2000.0,410.4951,410.8809,410.2733,410.8809,2000.0
2022-05-03 10:25:00,426.11,427.87,426.11,427.63,2611.0,410.9098,412.607,410.9098,412.3756,2611.0
2022-05-03 10:30:00,427.67,428.38,426.34,428.38,7452.0,412.4141,413.0988,411.1316,413.0988,7452.0
2022-05-03 10:35:00,428.22,428.22,427.17,427.17,2000.0,412.9445,412.9445,411.932,411.932,2000.0
2022-05-03 10:40:00,426.9,428.0,425.57,425.57,7217.0,411.6716,412.7324,410.3891,410.3891,7217.0
2022-05-03 10:45:00,425.84,426.21,425.33,425.4,6188.0,410.6494,411.0062,410.1576,410.2251,6188.0
2022-05-03 10:50:00,425.33,426.56,425.29,426.37,5942.0,410.1576,411.3437,410.119,411.1605,5942.0
2022-05-03 10:55:00,426.07,427.02,425.82,426.52,4257.0,410.8712,411.7873,410.6301,411.3052,4257.0
2022-05-03 11:00:00,426.89,427.23,426.25,427.0,3132.0,411.662,411.9898,411.0448,411.768,3132.0
2022-05-03 11:05:00,427.17,428.55,427.17,427.99,833.0,411.932,413.2628,411.932,412.7227,833.0
2022-05-03 11:10:00,427.32,428.24,426.9,427.85,4416.0,412.0766,412.9638,411.6716,412.5877,4416.0
2022-05-03 11:15:00,428.33,428.88,427.72,428.47,5336.0,413.0506,413.581,412.4624,413.1856,5336.0
2022-05-03 11:20:00,428.17,429.33,428.16,428.9,1900.0,412.8963,414.0149,412.8867,413.6003,1900.0
2022-05-03 11:25:00,429.62,429.93,428.61,429.33,4670.0,414.2946,414.5935,413.3206,414.0149,4670.0
2022-05-03 11:30:00,429.4,429.53,428.54,428.71,3661.0,414.0824,414.2078,413.2531,413.417,3661.0
2022-05-03 11:35:00,428.8,429.95,428.56,429.12,4474.0,413.5038,414.6128,413.2724,413.8124,4474.0
2022-05-03 11:40:00,429.35,429.64,429.1,429.6,5408.0,414.0342,414.3139,413.7931,414.2753,5408.0
2022-05-03 11:45:00,429.38,429.47,428.78,428.78,4460.0,414.0631,414.1499,413.4846,413.4846,4460.0
2022-05-03 11:50:00,428.53,429.66,428.25,429.66,5278.0,413.2435,414.3332,412.9735,414.3332,5278.0
2022-05-03 11:55:00,428.82,428.98,428.56,428.93,1750.0,413.5231,413.6774,413.2724,413.6292,1750.0
2022-05-03 12:00:00,429.82,430.59,429.82,429.85,2598.0,414.4875,415.23,414.4875,414.5164,2598.0
2022-05-03 12:05:00,429.79,429.79,427.59,428.01,7883.0,414.4585,414.4585,412.337,412.742,7883.0
2022-05-03 12:10:00,428.39,428.64,428.03,428.64,1955.0,413.1085,413.3495,412.7613,413.3495,1955.0
2022-05-03 12:15:00,428.38,429.37,428.25,429.36,1900.0,413.0988,414.0535,412.9735,414.0439,1900.0
2022-05-03 12:20:00,429.35,430.53,429.35,430.31,4611.0,414.0342,415.1721,414.0342,414.96,4611.0
2022-05-03 12:25:00,430.21,431.11,430.1,430.1,3200.0,414.8635,415.7314,414.7575,414.7575,3200.0
2022-05-03 12:30:00,429.8,430.81,429.14,430.25,6839.0,414.4682,415.4421,413.8317,414.9021,6839.0
2022-05-03 12:35:00,430.37,430.89,430.37,430.89,618.0,415.0178,415.5193,415.0178,415.5193,618.0
2022-05-03 12:40:00,429.9,430.51,429.89,430.5,1824.0,414.5646,415.1528,414.555,415.1432,1824.0
2022-05-03 12:45:00,430.23,430.45,430.14,430.15,525.0,414.8828,415.095,414.796,414.8057,525.0
2022-05-03 12:50:00,429.38,430.21,429.38,430.09,4000.0,414.0631,414.8635,414.0631,414.7478,4000.0
2022-05-03 12:55:00,429.63,430.45,429.19,430.14,7460.0,414.3042,415.095,413.8799,414.796,7460.0
2022-05-03 13:00:00,430.47,430.97,430.27,430.56,1161.0,415.1143,415.5964,414.9214,415.2011,1161.0
2022-05-03 13:05:00,430.07,431.0,429.87,431.0,1800.0,414.7285,415.6254,414.5357,415.6254,1800.0
2022-05-03 13:10:00,431.05,431.74,430.83,431.59,1421.0,415.6736,416.339,415.4614,416.1943,1421.0
2022-05-03 13:15:00,431.8,431.81,431.53,431.53,761.0,416.3968,416.4065,416.1365,416.1365,761.0
2022-05-03 13:20:00,431.61,432.34,430.91,430.91,2081.0,416.2136,416.9176,415.5386,415.5386,2081.0
2022-05-03 13:25:00,431.03,431.19,430.73,430.98,3077.0,415.6543,415.8086,415.365,415.6061,3077.0
2022-05-03 13:30:00,431.6,432.1,431.42,432.0,3152.0,416.204,416.6861,416.0304,416.5897,3152.0
2022-05-03 13:35:00,432.16,432.16,431.98,431.98,403.0,416.744,416.744,416.5704,416.5704,403.0
2022-05-03 13:40:00,431.94,432.54,431.82,432.44,2775.0,416.5318,417.1104,416.4161,417.014,2775.0
2022-05-03 13:45:00,432.77,433.07,432.57,433.07,1700.0,417.3322,417.6215,417.1394,417.6215,1700.0
2022-05-03 13:50:00,433.16,433.29,432.66,433.24,5504.0,417.7083,417.8337,417.2261,417.7855,5504.0
2022-05-03 13:55:00,433.19,433.49,433.1,433.15,2382.0,417.7372,418.0265,417.6504,417.6987,2382.0
2022-05-03 14:00:00,433.05,433.07,432.5,432.5,700.0,417.6022,417.6215,417.0719,417.0719,700.0
2022-05-03 14:05:00,431.15,431.6,431.09,431.54,1185.0,415.77,416.204,415.7121,416.1461,1185.0
2022-05-03 14:10:00,431.34,431.34,430.36,430.66,5730.0,415.9532,415.9532,415.0082,415.2975,5730.0
2022-05-03 14:15:00,429.93,430.37,429.62,429.71,3296.0,414.5935,415.0178,414.2946,414.3814,3296.0
2022-05-03 14:20:00,429.36,429.85,429.31,429.85,1429.0,414.0439,414.5164,413.9956,414.5164,1429.0
2022-05-03 14:25:00,429.96,430.13,429.31,429.41,4201.0,414.6225,414.7864,413.9956,414.0921,4201.0
2022-05-03 14:30:00,429.29,430.48,429.28,430.46,1654.0,413.9764,415.1239,413.9667,415.1046,1654.0
2022-05-03 14:35:00,431.6,431.78,431.2,431.2,2463.0,416.204,416.3775,415.8182,415.8182,2463.0
2022-05-03 14:40:00,429.94,430.7,428.94,430.7,5356.0,414.6032,415.3361,413.6388,415.3361,5356.0
2022-05-03 14:45:00,430.67,430.74,429.0,430.03,2844.0,415.3071,415.3746,413.6967,414.69,2844.0
2022-05-03 14:50:00,430.99,431.56,430.83,431.33,805.0,415.6157,416.1654,415.4614,415.9436,805.0
2022-05-03 14:55:00,431.52,432.95,431.5,432.93,2701.0,416.1268,417.5058,416.1075,417.4865,2701.0
2022-05-03 15:00:00,432.71,433.18,432.68,432.72,4248.0,417.2744,417.7276,417.2454,417.284,4248.0
2022-05-03 15:05:00,432.62,433.99,432.61,433.65,4004.0,417.1876,418.5087,417.1779,418.1808,4004.0
2022-05-03 15:10:00,433.64,433.81,433.25,433.25,1684.0,418.1712,418.3351,417.7951,417.7951,1684.0
2022-05-03 15:15:00,433.59,433.59,432.58,432.8,4000.0,418.123,418.123,417.149,417.3611,4000.0
2022-05-03 15:20:00,432.94,433.26,432.67,432.77,3341.0,417.4962,417.8047,417.2358,417.3322,3341.0
2022-05-03 15:25:00,431.65,431.98,431.34,431.49,1979.0,416.2522,416.5704,415.9532,416.0979,1979.0
2022-05-03 15:30:00,431.65,432.47,430.82,431.81,8402.0,416.2522,417.0429,415.4518,416.4065,8402.0
2022-05-03 15:35:00,431.98,431.98,430.7,431.16,6265.0,416.5704,416.5704,415.3361,415.7797,6265.0
2022-05-03 15:40:00,431.18,431.18,429.62,429.93,4875.0,415.7989,415.7989,414.2946,414.5935,4875.0
2022-05-03 15:45:00,429.73,431.21,429.45,430.97,12277.0,414.4007,415.8279,414.1307,415.5964,12277.0
2022-05-03 15:50:00,430.58,431.7,429.86,431.31,18953.0,415.2203,416.3004,414.526,415.9243,18953.0
2022-05-03 15:55:00,431.38,432.55,430.89,432.31,72995.0,415.9918,417.1201,415.5193,416.8886,72995.0
2022-05-04 09:30:00,431.85,431.85,428.22,428.28,3513.0,416.445,416.445,412.9445,413.0024,3513.0
2022-05-04 09:35:00,427.12,427.83,425.9,426.55,1381.0,411.8838,412.5684,410.7073,411.3341,1381.0
2022-05-04 09:40:00,426.42,427.19,426.11,427.0,2200.0,411.2087,411.9513,410.9098,411.768,2200.0
2022-05-04 09:45:00,426.94,427.51,426.86,426.87,375.0,411.7102,412.2599,411.633,411.6427,375.0
2022-05-04 09:50:00,428.7,429.73,426.27,426.68,3664.0,413.4074,414.4007,411.0641,411.4595,3664.0
2022-05-04 09:55:00,426.83,427.17,425.02,425.03,900.0,411.6041,411.932,409.8587,409.8683,900.0
2022-05-04 10:00:00,424.42,424.94,423.16,423.48,5521.0,409.2801,409.7815,408.065,408.3736,5521.0
2022-05-04 10:05:00,423.1,423.59,422.7,423.59,3386.0,408.0072,408.4797,407.6214,408.4797,3386.0
2022-05-04 10:10:00,423.29,423.29,423.08,423.08,200.0,408.1904,408.1904,407.9879,407.9879,200.0
2022-05-04 10:15:00,420.82,420.95,419.7,419.83,3536.0,405.8085,405.9339,404.7285,404.8538,3536.0
2022-05-04 10:20:00,419.63,419.65,418.5,419.65,1861.0,404.661,404.6802,403.5713,404.6802,1861.0
2022-05-04 10:25:00,420.1,420.25,419.2,419.67,2529.0,405.1142,405.2588,404.2463,404.6995,2529.0
2022-05-04 10:30:00,419.82,420.38,418.29,418.29,3219.0,404.8442,405.3842,403.3688,403.3688,3219.0
2022-05-04 10:35:00,419.2,419.71,419.2,419.68,1107.0,404.2463,404.7381,404.2463,404.7092,1107.0
2022-05-04 10:40:00,419.56,420.27,418.9,418.96,2894.0,404.5934,405.2781,403.957,404.0149,2894.0
2022-05-04 10:45:00,419.4,419.49,418.74,418.77,1400.0,404.4392,404.5259,403.8027,403.8316,1400.0
2022-05-04 10:50:00,418.55,418.55,417.46,417.94,2388.0,403.6195,403.6195,402.5684,403.0312,2388.0
2022-05-04 10:55:00,417.94,418.37,417.7,418.11,900.0,403.0312,403.4459,402.7998,403.1952,900.0
2022-05-04 11:00:00,417.74,418.09,417.34,418.0,1000.0,402.8384,403.1759,402.4526,403.0891,1000.0
2022-05-04 11:05:00,418.15,418.55,417.77,418.26,1474.0,403.2337,403.6195,402.8673,403.3398,1474.0
2022-05-04 11:10:00,419.73,419.73,418.3,418.32,4406.0,404.7574,404.7574,403.3784,403.3977,4406.0
2022-05-04 11:15:00,418.46,418.66,417.97,418.66,3100.0,403.5327,403.7256,403.0602,403.7256,3100.0
2022-05-04 11:20:00,418.81,418.81,417.74,418.63,3541.0,403.8702,403.8702,402.8384,403.6966,3541.0
2022-05-04 11:25:00,418.53,418.53,417.11,418.02,4898.0,403.6002,403.6002,402.2308,403.1084,4898.0
2022-05-04 11:30:00,417.22,417.81,417.12,417.53,1284.0,402.3369,402.9059,402.2405,402.6359,1284.0
2022-05-04 11:35:00,417.48,417.48,416.37,416.79,4321.0,402.5876,402.5876,401.5172,401.9223,4321.0
2022-05-04 11:40:00,416.8,417.26,416.3,417.02,7694.0,401.9319,402.3755,401.4497,402.1441,7694.0
2022-05-04 11:45:00,416.81,418.22,416.81,418.18,4141.0,401.9415,403.3012,401.9415,403.2627,4141.0
2022-05-04 11:50:00,418.0,418.22,416.91,418.13,4956.0,403.0891,403.3012,402.038,403.2145,4956.0
2022-05-04 11:55:00,418.29,418.29,417.77,417.78,586.0,403.3688,403.3688,402.8673,402.8769,586.0
2022-05-04 12:00:00,417.65,417.7,417.01,417.38,800.0,402.7516,402.7998,402.1344,402.4912,800.0
2022-05-04 12:05:00,417.35,418.0,417.19,418.0,1072.0,402.4623,403.0891,402.308,403.0891,1072.0
2022-05-04 12:10:00,418.01,418.17,417.72,417.96,1746.0,403.0987,403.253,402.8191,403.0505,1746.0
2022-05-04 12:15:00,418.23,418.5,417.24,418.24,2137.0,403.3109,403.5713,402.3562,403.3205,2137.0
2022-05-04 12:20:00,418.48,419.84,418.19,419.58,1400.0,403.552,404.8635,403.2723,404.6127,1400.0
2022-05-04 12:25:00,419.46,420.77,419.46,420.77,2000.0,404.497,405.7603,404.497,405.7603,2000.0
2022-05-04 12:30:00,420.52,420.73,419.88,420.21,5611.0,405.5192,405.7217,404.902,405.2203,5611.0
2022-05-04 12:35:00,419.8,420.76,419.11,420.47,3100.0,404.8249,405.7506,404.1595,405.471,3100.0
2022-05-04 12:40:00,420.77,420.77,419.95,420.52,2300.0,405.7603,405.7603,404.9695,405.5192,2300.0
2022-05-04 12:45:00,420.28,420.51,419.94,420.51,2100.0,405.2878,405.5096,404.9599,405.5096,2100.0
2022-05-04 12:50:00,420.02,420.84,419.23,420.84,2039.0,405.037,405.8278,404.2752,405.8278,2039.0
2022-05-04 12:55:00,421.48,421.87,420.85,421.87,1652.0,406.445,406.821,405.8374,406.821,1652.0
2022-05-04 13:00:00,421.87,422.36,421.28,421.3,3804.0,406.821,407.2936,406.2521,406.2714,3804.0
2022-05-04 13:05:00,421.28,421.28,419.78,419.8,2399.0,406.2521,406.2521,404.8056,404.8249,2399.0
2022-05-04 13:10:00,419.76,419.76,418.79,419.56,2611.0,404.7863,404.7863,403.8509,404.5934,2611.0
2022-05-04 13:15:00,420.02,420.41,420.0,420.0,500.0,405.037,405.4131,405.0178,405.0178,500.0
2022-05-04 13:20:00,420.59,420.83,420.11,420.72,4807.0,405.5867,405.8181,405.1238,405.7121,4807.0
2022-05-04 13:25:00,420.71,420.74,419.98,420.01,1940.0,405.7024,405.7314,404.9985,405.0274,1940.0
2022-05-04 13:30:00,420.28,420.28,419.57,420.14,1351.0,405.2878,405.2878,404.6031,405.1528,1351.0
2022-05-04 13:35:00,420.52,420.52,419.26,419.69,1394.0,405.5192,405.5192,404.3041,404.7188,1394.0
2022-05-04 13:40:00,419.81,420.18,419.28,420.18,2382.0,404.8345,405.1913,404.3234,405.1913,2382.0
2022-05-04 13:45:00,420.0,420.0,419.43,419.47,1420.0,405.0178,405.0178,404.4681,404.5067,1420.0
2022-05-04 13:50:00,419.34,419.34,418.57,418.57,716.0,404.3813,404.3813,403.6388,403.6388,716.0
2022-05-04 13:55:00,418.79,420.44,418.79,420.04,2300.0,403.8509,405.4421,403.8509,405.0563,2300.0
2022-05-04 14:00:00,419.81,421.6,419.46,421.22,4317.0,404.8345,406.5607,404.497,406.1942,4317.0
2022-05-04 14:05:00,421.18,421.47,417.0,417.49,1429.0,406.1557,406.4353,402.1248,402.5973,1429.0
2022-05-04 14:10:00,417.26,419.05,417.01,417.68,3300.0,402.3755,404.1016,402.1344,402.7805,3300.0
2022-05-04 14:15:00,417.98,417.98,416.2,416.75,1524.0,403.0698,403.0698,401.3533,401.8837,1524.0
2022-05-04 14:20:00,416.46,417.02,415.6,416.56,4017.0,401.604,402.1441,400.7747,401.7005,4017.0
2022-05-04 14:25:00,416.38,419.47,416.37,419.47,916.0,401.5269,404.5067,401.5172,404.5067,916.0
2022-05-04 14:30:00,420.17,420.28,413.84,413.84,4419.0,405.1817,405.2878,399.0775,399.0775,4419.0
2022-05-04 14:35:00,414.07,416.76,413.03,416.74,5125.0,399.2993,401.8933,398.2964,401.874,5125.0
2022-05-04 14:40:00,416.84,420.97,416.84,420.47,3079.0,401.9705,405.9531,401.9705,405.471,3079.0
2022-05-04 14:45:00,421.54,425.6,421.31,425.6,3201.0,406.5028,410.418,406.281,410.418,3201.0
2022-05-04 14:50:00,425.43,427.26,424.9,427.05,1704.0,410.2541,412.0188,409.743,411.8163,1704.0
2022-05-04 14:55:00,426.81,427.93,426.76,426.97,2860.0,411.5848,412.6649,411.5366,411.7391,2860.0
2022-05-04 15:00:00,427.25,427.84,425.99,427.11,4300.0,412.0091,412.5781,410.7941,411.8741,4300.0
2022-05-04 15:05:00,427.14,427.71,426.78,427.0,2084.0,411.9031,412.4527,411.5559,411.768,2084.0
2022-05-04 15:10:00,428.32,430.3,428.28,430.3,8374.0,413.041,414.9503,413.0024,414.9503,8374.0
2022-05-04 15:15:00,430.18,431.25,429.31,429.77,4347.0,414.8346,415.8664,413.9956,414.4392,4347.0
2022-05-04 15:20:00,429.95,430.6,429.32,429.85,4496.0,414.6128,415.2396,414.0053,414.5164,4496.0
2022-05-04 15:25:00,430.24,430.24,428.63,429.48,6069.0,414.8925,414.8925,413.3399,414.1596,6069.0
2022-05-04 15:30:00,429.81,432.06,429.81,432.0,6963.0,414.4778,416.6475,414.4778,416.5897,6963.0
2022-05-04 15:35:00,432.29,432.4,431.13,431.68,8116.0,416.8693,416.9754,415.7507,416.2811,8116.0
2022-05-04 15:40:00,431.72,431.96,430.62,431.94,6628.0,416.3197,416.5511,415.2589,416.5318,6628.0
2022-05-04 15:45:00,431.96,432.12,430.52,432.06,20026.0,416.5511,416.7054,415.1625,416.6475,20026.0
2022-05-04 15:50:00,432.3,434.37,431.89,433.81,37265.0,416.879,418.8751,416.4836,418.3351,37265.0
2022-05-04 15:55:00,433.47,434.03,432.72,433.32,39649.0,418.0072,418.5473,417.284,417.8626,39649.0
2022-05-05 09:30:00,427.93,427.93,425.34,426.54,5972.0,412.6649,412.6649,410.1673,411.3245,5972.0
2022-05-05 09:35:00,427.31,428.54,427.0,427.83,1508.0,412.067,413.2531,411.768,412.5684,1508.0
2022-05-05 09:40:00,426.39,426.39,423.2,423.69,3905.0,411.1798,411.1798,408.1036,408.5761,3905.0
2022-05-05 09:45:00,422.11,423.32,420.49,420.71,1703.0,407.0525,408.2193,405.4903,405.7024,1703.0
2022-05-05 09:50:00,421.9,423.22,420.14,420.85,2200.0,406.85,408.1229,405.1528,405.8374,2200.0
2022-05-05 09:55:00,421.27,421.27,421.27,421.27,100.0,406.2424,406.2424,406.2424,406.2424,100.0
2022-05-05 10:00:00,419.01,419.07,416.08,416.08,1600.0,404.0631,404.1209,401.2376,401.2376,1600.0
2022-05-05 10:05:00,415.73,416.58,414.01,414.84,2035.0,400.9001,401.7197,399.2414,400.0418,2035.0
2022-05-05 10:10:00,414.7,415.04,412.43,414.83,4690.0,399.9068,400.2347,397.7178,400.0322,4690.0
2022-05-05 10:15:00,414.75,414.76,412.79,412.79,2807.0,399.955,399.9647,398.0649,398.0649,2807.0
2022-05-05 10:20:00,412.73,413.32,411.48,411.49,10619.0,398.0071,398.576,396.8017,396.8113,10619.0
2022-05-05 10:25:00,411.25,411.45,410.0,410.29,9274.0,396.5799,396.7727,395.3745,395.6541,9274.0
2022-05-05 10:30:00,410.21,410.61,408.85,408.93,4389.0,395.577,395.9627,394.2655,394.3426,4389.0
2022-05-05 10:35:00,408.82,409.33,406.66,406.66,9587.0,394.2366,394.7284,392.1536,392.1536,9587.0
2022-05-05 10:40:00,406.79,409.14,406.78,409.14,6405.0,392.279,394.5451,392.2693,394.5451,6405.0
2022-05-05 10:45:00,409.1,410.03,407.71,408.15,4820.0,394.5066,395.4034,393.1662,393.5905,4820.0
2022-05-05 10:50:00,407.9,409.36,407.68,408.81,3928.0,393.3494,394.7573,393.1372,394.2269,3928.0
2022-05-05 10:55:00,408.48,409.49,408.45,408.53,3827.0,393.9087,394.8827,393.8798,393.9569,3827.0
2022-05-05 11:00:00,408.55,409.58,407.85,409.36,8788.0,393.9762,394.9695,393.3012,394.7573,8788.0
2022-05-05 11:05:00,409.31,409.71,407.04,408.3,4600.0,394.7091,395.0948,392.5201,393.7351,4600.0
2022-05-05 11:10:00,408.21,409.49,407.61,409.49,7200.0,393.6483,394.8827,393.0697,394.8827,7200.0
2022-05-05 11:15:00,409.53,410.51,407.96,409.85,2900.0,394.9212,395.8663,393.4072,395.2298,2900.0
2022-05-05 11:20:00,409.21,409.21,408.25,408.64,6700.0,394.6127,394.6127,393.6869,394.063,6700.0
2022-05-05 11:25:00,408.43,409.66,408.22,409.66,4217.0,393.8605,395.0466,393.658,395.0466,4217.0
2022-05-05 11:30:00,409.48,411.2,408.84,410.24,2708.0,394.873,396.5317,394.2559,395.6059,2708.0
2022-05-05 11:35:00,410.11,411.49,409.83,410.88,900.0,395.4805,396.8113,395.2105,396.2231,900.0
2022-05-05 11:40:00,410.42,410.42,409.13,409.13,3500.0,395.7795,395.7795,394.5355,394.5355,3500.0
2022-05-05 11:45:00,409.13,409.75,408.57,409.2,4500.0,394.5355,395.1334,393.9955,394.603,4500.0
2022-05-05 11:50:00,408.7,408.7,406.28,406.28,2106.0,394.1208,394.1208,391.7872,391.7872,2106.0
2022-05-05 11:55:00,406.69,407.35,406.18,406.46,1714.0,392.1825,392.819,391.6907,391.9608,1714.0
2022-05-05 12:00:00,406.35,406.35,405.23,405.86,3336.0,391.8547,391.8547,390.7746,391.3822,3336.0
2022-05-05 12:05:00,405.75,408.17,405.75,407.61,849.0,391.2761,393.6098,391.2761,393.0697,849.0
2022-05-05 12:10:00,407.28,410.1,407.28,409.05,3405.0,392.7515,395.4709,392.7515,394.4584,3405.0
2022-05-05 12:15:00,408.87,409.09,408.68,409.05,1500.0,394.2848,394.4969,394.1016,394.4584,1500.0
2022-05-05 12:20:00,409.86,410.03,408.64,408.84,2362.0,395.2395,395.4034,394.063,394.2559,2362.0
2022-05-05 12:25:00,408.8,410.86,408.79,410.0,1204.0,394.2173,396.2038,394.2076,395.3745,1204.0
2022-05-05 12:30:00,410.0,411.18,410.0,410.49,1060.0,395.3745,396.5124,395.3745,395.847,1060.0
2022-05-05 12:35:00,409.83,409.83,408.68,409.27,3432.0,395.2105,395.2105,394.1016,394.6705,3432.0
2022-05-05 12:40:00,408.87,409.79,408.67,409.02,1929.0,394.2848,395.172,394.0919,394.4294,1929.0
2022-05-05 12:45:00,408.98,408.99,407.84,408.43,1576.0,394.3909,394.4005,393.2915,393.8605,1576.0
2022-05-05 12:50:00,408.49,409.68,408.49,409.68,300.0,393.9183,395.0659,393.9183,395.0659,300.0
2022-05-05 12:55:00,410.1,410.4,410.01,410.01,1273.0,395.4709,395.7602,395.3841,395.3841,1273.0
2022-05-05 13:00:00,410.94,411.81,410.94,411.23,600.0,396.2809,397.1199,396.2809,396.5606,600.0
2022-05-05 13:05:00,411.36,411.98,411.24,411.98,900.0,396.686,397.2838,396.5702,397.2838,900.0
2022-05-05 13:10:00,410.14,410.31,409.47,409.47,2427.0,395.5095,395.6734,394.8634,394.8634,2427.0
2022-05-05 13:15:00,409.87,409.87,408.6,409.4,1170.0,395.2491,395.2491,394.0244,394.7959,1170.0
2022-05-05 13:20:00,409.47,410.27,409.19,409.58,1420.0,394.8634,395.6348,394.5934,394.9695,1420.0
2022-05-05 13:25:00,410.11,410.59,409.4,410.58,1722.0,395.4805,395.9434,394.7959,395.9338,1722.0
2022-05-05 13:30:00,410.42,410.65,409.86,410.0,2617.0,395.7795,396.0013,395.2395,395.3745,2617.0
2022-05-05 13:35:00,409.86,412.38,409.85,410.92,1430.0,395.2395,397.6696,395.2298,396.2617,1430.0
2022-05-05 13:40:00,411.07,411.7,410.65,410.65,2228.0,396.4063,397.0138,396.0013,396.0013,2228.0
2022-05-05 13:45:00,410.13,411.22,410.13,410.92,4311.0,395.4998,396.551,395.4998,396.2617,4311.0
2022-05-05 13:50:00,411.27,411.41,410.7,410.99,10719.0,396.5992,396.7342,396.0495,396.3292,10719.0
2022-05-05 13:55:00,411.3,412.38,410.59,412.38,10660.0,396.6281,397.6696,395.9434,397.6696,10660.0
2022-05-05 14:00:00,412.17,412.5,411.15,411.73,2277.0,397.4671,397.7853,396.4834,397.0428,2277.0
2022-05-05 14:05:00,411.85,413.14,411.44,412.71,3846.0,397.1585,398.4025,396.7631,397.9878,3846.0
2022-05-05 14:10:00,412.51,412.56,411.8,412.07,5140.0,397.7949,397.8432,397.1103,397.3706,5140.0
2022-05-05 14:15:00,412.44,413.96,412.39,413.96,1100.0,397.7274,399.1932,397.6792,399.1932,1100.0
2022-05-05 14:20:00,414.39,414.39,411.99,412.2,3900.0,399.6079,399.6079,397.2935,397.496,3900.0
2022-05-05 14:25:00,412.44,412.65,411.53,412.0,5938.0,397.7274,397.9299,396.8499,397.3031,5938.0
2022-05-05 14:30:00,411.44,412.47,411.43,411.69,14469.0,396.7631,397.7564,396.7535,397.0042,14469.0
2022-05-05 14:35:00,412.07,412.41,411.46,412.41,7750.0,397.3706,397.6985,396.7824,397.6985,7750.0
2022-05-05 14:40:00,412.64,413.13,412.4,412.74,900.0,397.9203,398.3928,397.6889,398.0167,900.0
2022-05-05 14:45:00,413.13,413.82,412.73,413.06,1142.0,398.3928,399.0582,398.0071,398.3253,1142.0
2022-05-05 14:50:00,413.15,414.22,412.22,412.68,1947.0,398.4121,399.4439,397.5153,397.9589,1947.0
2022-05-05 14:55:00,412.31,412.97,411.92,412.92,3805.0,397.6021,398.2385,397.226,398.1903,3805.0
2022-05-05 15:00:00,412.41,412.64,411.75,411.81,5621.0,397.6985,397.9203,397.062,397.1199,5621.0
2022-05-05 15:05:00,412.14,412.89,411.87,412.72,5270.0,397.4381,398.1614,397.1778,397.9974,5270.0
2022-05-05 15:10:00,411.81,412.1,410.34,410.63,2885.0,397.1199,397.3996,395.7023,395.982,2885.0
2022-05-05 15:15:00,410.55,411.2,410.54,411.19,4382.0,395.9049,396.5317,395.8952,396.522,4382.0
2022-05-05 15:20:00,411.32,411.32,410.64,410.89,3401.0,396.6474,396.6474,395.9916,396.2327,3401.0
2022-05-05 15:25:00,411.12,413.72,410.82,413.72,23510.0,396.4545,398.9618,396.1652,398.9618,23510.0
2022-05-05 15:30:00,413.19,413.48,411.69,413.42,6995.0,398.4507,398.7303,397.0042,398.6725,6995.0
2022-05-05 15:35:00,413.4,414.66,412.71,414.2,8657.0,398.6532,399.8682,397.9878,399.4246,8657.0
2022-05-05 15:40:00,414.53,415.37,414.28,415.0,16548.0,399.7429,400.5529,399.5018,400.1961,16548.0
2022-05-05 15:45:00,414.5,415.28,412.72,412.77,9962.0,399.7139,400.4661,397.9974,398.0457,9962.0
2022-05-05 15:50:00,413.23,416.77,413.23,413.97,14131.0,398.4893,401.903,398.4893,399.2029,14131.0
2022-05-05 15:55:00,414.31,416.59,414.31,416.06,53607.0,399.5307,401.7294,399.5307,401.2183,53607.0
2022-05-06 09:30:00,410.66,412.45,405.0,405.98,9332.0,396.0109,397.7371,390.5528,391.4979,9332.0
2022-05-06 09:35:00,404.03,404.94,401.37,401.58,5580.0,389.6174,390.495,387.0523,387.2548,5580.0
2022-05-06 09:40:00,402.0,403.84,401.04,401.09,4803.0,387.6598,389.4342,386.7341,386.7823,4803.0
2022-05-06 09:45:00,401.11,402.69,398.17,402.69,38586.0,386.8016,388.3252,383.9665,388.3252,38586.0
2022-05-06 09:50:00,403.0,404.29,400.99,402.19,14179.0,388.6242,389.8682,386.6859,387.8431,14179.0
2022-05-06 09:55:00,401.09,401.11,399.03,399.92,2284.0,386.7823,386.8016,384.7958,385.654,2284.0
2022-05-06 10:00:00,399.97,399.97,395.81,396.57,14367.0,385.7023,385.7023,381.6907,382.4235,14367.0
2022-05-06 10:05:00,396.52,399.72,396.0,396.5,9919.0,382.3753,385.4612,381.8739,382.356,9919.0
2022-05-06 10:10:00,396.48,398.07,395.01,397.43,18589.0,382.3368,383.87,380.9192,383.2529,18589.0
2022-05-06 10:15:00,397.5,401.98,397.5,400.79,12196.0,383.3204,387.6406,383.3204,386.493,12196.0
2022-05-06 10:20:00,400.79,400.94,399.01,399.46,18272.0,386.493,386.6377,384.7765,385.2105,18272.0
2022-05-06 10:25:00,398.41,399.7,397.95,397.95,10575.0,384.1979,385.4419,383.7543,383.7543,10575.0
2022-05-06 10:30:00,397.51,400.3,397.5,398.65,6135.0,383.33,386.0205,383.3204,384.4293,6135.0
2022-05-06 10:35:00,398.19,398.19,395.26,396.76,7063.0,383.9858,383.9858,381.1603,382.6068,7063.0
2022-05-06 10:40:00,396.81,398.97,396.69,398.97,2377.0,382.655,384.7379,382.5393,384.7379,2377.0
2022-05-06 10:45:00,398.87,403.46,398.87,402.9,3312.0,384.6415,389.0678,384.6415,388.5277,3312.0
2022-05-06 10:50:00,403.91,405.0,403.07,405.0,800.0,389.5017,390.5528,388.6917,390.5528,800.0
2022-05-06 10:55:00,405.69,407.11,404.77,405.75,2714.0,391.2182,392.5876,390.331,391.2761,2714.0
2022-05-06 11:00:00,405.74,406.15,403.91,404.59,6770.0,391.2664,391.6618,389.5017,390.1575,6770.0
2022-05-06 11:05:00,403.89,404.39,403.42,403.42,5682.0,389.4824,389.9646,389.0292,389.0292,5682.0
2022-05-06 11:10:00,403.41,404.53,402.23,404.53,3333.0,389.0196,390.0996,387.8816,390.0996,3333.0
2022-05-06 11:15:00,405.16,406.7,404.69,405.47,3957.0,390.7071,392.1922,390.2539,391.0061,3957.0
2022-05-06 11:20:00,405.47,408.35,404.79,407.14,5400.0,391.0061,393.7833,390.3503,392.6165,5400.0
2022-05-06 11:25:00,407.44,407.85,406.1,407.79,28696.0,392.9058,393.3012,391.6136,393.2433,28696.0
2022-05-06 11:30:00,407.91,408.13,405.52,405.53,5043.0,393.359,393.5712,391.0543,391.0639,5043.0
2022-05-06 11:35:00,405.44,405.44,402.78,402.78,3191.0,390.9771,390.9771,388.412,388.412,3191.0
2022-05-06 11:40:00,402.4,403.74,402.04,403.17,1658.0,388.0456,389.3378,387.6984,388.7881,1658.0
2022-05-06 11:45:00,403.11,403.92,402.47,402.84,1500.0,388.7303,389.5114,388.1131,388.4699,1500.0
2022-05-06 11:50:00,402.83,404.15,402.83,403.2,2313.0,388.4602,389.7332,388.4602,388.817,2313.0
2022-05-06 11:55:00,402.1,403.21,401.32,402.06,1900.0,387.7563,388.8267,387.0041,387.7177,1900.0
2022-05-06 12:00:00,401.72,405.07,401.72,404.46,4659.0,387.3898,390.6203,387.3898,390.0321,4659.0
2022-05-06 12:05:00,404.58,407.64,404.58,407.52,5264.0,390.1478,393.0987,390.1478,392.9829,5264.0
2022-05-06 12:10:00,404.41,404.42,401.28,401.47,2075.0,389.9839,389.9935,386.9655,387.1488,2075.0
2022-05-06 12:15:00,401.3,402.98,401.28,402.18,1900.0,386.9848,388.6049,386.9655,387.8334,1900.0
2022-05-06 12:20:00,401.99,405.22,401.67,404.44,6257.0,387.6502,390.765,387.3416,390.0128,6257.0
2022-05-06 12:25:00,404.04,405.39,403.93,405.39,2697.0,389.6271,390.9289,389.521,390.9289,2697.0
2022-05-06 12:30:00,404.78,406.08,404.5,405.81,2700.0,390.3407,391.5943,390.0707,391.3339,2700.0
2022-05-06 12:35:00,406.37,406.37,404.5,406.09,3381.0,391.874,391.874,390.0707,391.6039,3381.0
2022-05-06 12:40:00,405.55,405.59,404.55,405.08,6770.0,391.0832,391.1218,390.1189,390.63,6770.0
2022-05-06 12:45:00,405.08,406.16,404.27,404.27,7918.0,390.63,391.6715,389.8489,389.8489,7918.0
2022-05-06 12:50:00,404.0,405.33,402.75,405.06,2877.0,389.5885,390.8711,388.3831,390.6107,2877.0
2022-05-06 12:55:00,405.01,406.74,405.01,406.62,2700.0,390.5625,392.2308,390.5625,392.115,2700.0
2022-05-06 13:00:00,407.07,407.92,406.15,407.92,10055.0,392.549,393.3687,391.6618,393.3687,10055.0
2022-05-06 13:05:00,407.14,407.26,406.07,406.76,1290.0,392.6165,392.7322,391.5847,392.25,1290.0
2022-05-06 13:10:00,406.76,406.95,406.29,406.51,1401.0,392.25,392.4333,391.7968,392.009,1401.0
2022-05-06 13:15:00,406.74,407.3,405.0,405.11,3556.0,392.2308,392.7708,390.5528,390.6589,3556.0
2022-05-06 13:20:00,404.71,407.12,404.7,406.51,3001.0,390.2732,392.5972,390.2635,392.009,3001.0
2022-05-06 13:25:00,406.53,407.35,405.85,407.35,2971.0,392.0283,392.819,391.3725,392.819,2971.0
2022-05-06 13:30:00,407.47,407.47,405.85,406.36,1333.0,392.9347,392.9347,391.3725,391.8643,1333.0
2022-05-06 13:35:00,406.72,406.82,405.16,405.4,4040.0,392.2115,392.3079,390.7071,390.9386,4040.0
2022-05-06 13:40:00,406.05,407.44,405.61,407.14,2602.0,391.5654,392.9058,391.1411,392.6165,2602.0
2022-05-06 13:45:00,406.54,406.91,405.43,406.67,1800.0,392.0379,392.3947,390.9675,392.1633,1800.0
2022-05-06 13:50:00,405.96,406.68,404.76,405.44,6101.0,391.4786,392.1729,390.3214,390.9771,6101.0
2022-05-06 13:55:00,404.97,405.4,404.75,405.37,3240.0,390.5239,390.9386,390.3117,390.9096,3240.0
2022-05-06 14:00:00,404.94,405.76,404.5,405.26,3849.0,390.495,391.2857,390.0707,390.8036,3849.0
2022-05-06 14:05:00,405.0,405.09,403.85,404.16,4663.0,390.5528,390.6396,389.4439,389.7428,4663.0
2022-05-06 14:10:00,404.23,405.65,404.0,405.29,4006.0,389.8103,391.1796,389.5885,390.8325,4006.0
2022-05-06 14:15:00,405.39,406.38,405.17,405.17,3200.0,390.9289,391.8836,390.7168,390.7168,3200.0
2022-05-06 14:20:00,404.65,405.08,404.03,404.37,2804.0,390.2153,390.63,389.6174,389.9453,2804.0
2022-05-06 14:25:00,404.19,404.62,403.71,404.44,1500.0,389.7717,390.1864,389.3088,390.0128,1500.0
2022-05-06 14:30:00,404.32,404.61,403.31,403.74,3770.0,389.8971,390.1767,388.9231,389.3378,3770.0
2022-05-06 14:35:00,403.54,403.8,402.5,403.0,4036.0,389.1449,389.3956,388.142,388.6242,4036.0
2022-05-06 14:40:00,403.13,403.68,402.8,402.8,1900.0,388.7495,389.2799,388.4313,388.4313,1900.0
2022-05-06 14:45:00,402.84,404.93,402.73,404.51,3417.0,388.4699,390.4853,388.3638,390.0803,3417.0
2022-05-06 14:50:00,404.92,405.17,404.18,405.03,1300.0,390.4757,390.7168,389.7621,390.5818,1300.0
2022-05-06 14:55:00,405.62,405.62,404.35,404.55,3132.0,391.1507,391.1507,389.926,390.1189,3132.0
2022-05-06 15:00:00,404.0,404.46,403.5,404.04,2517.0,389.5885,390.0321,389.1063,389.6271,2517.0
2022-05-06 15:05:00,403.69,403.69,402.27,402.27,1100.0,389.2896,389.2896,387.9202,387.9202,1100.0
2022-05-06 15:10:00,402.96,403.62,402.79,403.0,3402.0,388.5856,389.2221,388.4217,388.6242,3402.0
2022-05-06 15:15:00,403.28,403.42,402.25,403.32,1960.0,388.8942,389.0292,387.9009,388.9328,1960.0
2022-05-06 15:20:00,403.07,403.45,402.5,403.15,16874.0,388.6917,389.0581,388.142,388.7688,16874.0
2022-05-06 15:25:00,403.26,404.87,403.15,404.65,12584.0,388.8749,390.4275,388.7688,390.2153,12584.0
2022-05-06 15:30:00,404.65,405.77,404.5,405.6,10902.0,390.2153,391.2954,390.0707,391.1314,10902.0
2022-05-06 15:35:00,405.89,408.37,405.55,408.31,5880.0,391.4111,393.8026,391.0832,393.7448,5880.0
2022-05-06 15:40:00,408.05,408.05,406.51,407.0,5643.0,393.494,393.494,392.009,392.4815,5643.0
2022-05-06 15:45:00,406.55,408.25,406.41,407.59,5708.0,392.0475,393.6869,391.9125,393.0504,5708.0
2022-05-06 15:50:00,407.91,408.42,405.95,405.99,10434.0,393.359,393.8508,391.4689,391.5075,10434.0
2022-05-06 15:55:00,405.93,406.0,405.01,405.62,24573.0,391.4497,391.5172,390.5625,391.1507,24573.0
2022-05-09 09:30:00,395.49,396.64,394.01,396.25,92478.0,381.3821,382.491,379.9549,382.115,92478.0
2022-05-09 09:35:00,396.13,398.99,394.5,397.55,7824.0,381.9992,384.7572,380.4274,383.3686,7824.0
2022-05-09 09:40:00,397.7,400.14,395.81,398.38,10862.0,383.5132,385.8662,381.6907,384.169,10862.0
2022-05-09 09:45:00,398.53,398.53,393.47,394.72,24668.0,384.3136,384.3136,379.4341,380.6395,24668.0
2022-05-09 09:50:00,394.07,397.03,393.35,396.97,24399.0,380.0127,382.8671,379.3184,382.8093,24399.0
2022-05-09 09:55:00,396.31,396.32,392.96,394.35,10208.0,382.1728,382.1825,378.9423,380.2827,10208.0
2022-05-09 10:00:00,394.41,394.41,391.36,391.36,8840.0,380.3406,380.3406,377.3994,377.3994,8840.0
2022-05-09 10:05:00,391.75,391.86,387.26,388.28,7944.0,377.7755,377.8816,373.4457,374.4293,7944.0
2022-05-09 10:10:00,387.8,388.68,386.79,388.16,76760.0,373.9664,374.815,372.9924,374.3135,76760.0
2022-05-09 10:15:00,388.1,388.74,387.11,387.2,5305.0,374.2557,374.8729,373.301,373.3878,5305.0
2022-05-09 10:20:00,387.22,387.98,385.08,385.37,5115.0,373.4071,374.14,371.3434,371.6231,5115.0
2022-05-09 10:25:00,384.96,386.63,384.91,385.46,7473.0,371.2277,372.8381,371.1795,371.7099,7473.0
2022-05-09 10:30:00,385.34,385.5,384.01,385.06,10524.0,371.5941,371.7484,370.3116,371.3241,10524.0
2022-05-09 10:35:00,384.6,385.04,382.5,383.28,8503.0,370.8805,371.3048,368.8555,369.6076,8503.0
2022-05-09 10:40:00,383.19,384.82,383.19,384.69,7545.0,369.5208,371.0927,369.5208,370.9673,7545.0
2022-05-09 10:45:00,384.69,385.62,384.38,384.86,10122.0,370.9673,371.8642,370.6684,371.1313,10122.0
2022-05-09 10:50:00,384.76,385.13,381.05,381.92,23156.0,371.0348,371.3916,367.4572,368.2961,23156.0
2022-05-09 10:55:00,381.63,382.03,380.61,381.24,14617.0,368.0165,368.4022,367.0329,367.6404,14617.0
2022-05-09 11:00:00,381.52,383.83,381.33,383.47,6613.0,367.9104,370.138,367.7272,369.7909,6613.0
2022-05-09 11:05:00,383.38,384.27,381.77,384.13,7420.0,369.7041,370.5623,368.1515,370.4273,7420.0
2022-05-09 11:10:00,384.68,385.0,382.13,383.13,12913.0,370.9577,371.2663,368.4987,369.463,12913.0
2022-05-09 11:15:00,383.57,384.37,383.07,383.5,1815.0,369.8873,370.6587,369.4051,369.8198,1815.0
2022-05-09 11:20:00,383.85,384.17,383.55,383.87,2708.0,370.1573,370.4659,369.868,370.1766,2708.0
2022-05-09 11:25:00,383.66,384.27,383.55,384.12,4856.0,369.9741,370.5623,369.868,370.4177,4856.0
2022-05-09 11:30:00,383.92,384.16,383.07,384.16,2928.0,370.2248,370.4562,369.4051,370.4562,2928.0
2022-05-09 11:35:00,384.92,386.4,384.27,386.28,2168.0,371.1891,372.6163,370.5623,372.5006,2168.0
2022-05-09 11:40:00,386.8,387.06,386.01,386.01,2528.0,373.0021,373.2528,372.2402,372.2402,2528.0
2022-05-09 11:45:00,386.33,386.8,385.74,385.93,4586.0,372.5488,373.0021,371.9799,372.1631,4586.0
2022-05-09 11:50:00,386.09,386.72,385.76,385.76,912.0,372.3174,372.9249,371.9992,371.9992,912.0
2022-05-09 11:55:00,385.63,386.24,385.22,385.44,1400.0,371.8738,372.462,371.4784,371.6906,1400.0
2022-05-09 12:00:00,385.35,385.4,383.98,384.49,700.0,371.6038,371.652,370.2827,370.7745,700.0
2022-05-09 12:05:00,384.49,387.15,384.19,386.69,6500.0,370.7745,373.3396,370.4852,372.896,6500.0
2022-05-09 12:10:00,386.35,388.31,386.34,388.31,1600.0,372.5681,374.4582,372.5585,374.4582,1600.0
2022-05-09 12:15:00,388.19,389.2,388.19,388.8,2818.0,374.3425,375.3164,374.3425,374.9307,2818.0
2022-05-09 12:20:00,388.56,389.14,387.49,388.74,4785.0,374.6993,375.2586,373.6674,374.8729,4785.0
2022-05-09 12:25:00,388.69,388.69,386.79,387.14,16681.0,374.8246,374.8246,372.9924,373.3299,16681.0
2022-05-09 12:30:00,387.49,387.49,386.52,386.91,2268.0,373.6674,373.6674,372.7321,373.1081,2268.0
2022-05-09 12:35:00,386.82,386.83,383.91,384.19,3204.0,373.0213,373.031,370.2152,370.4852,3204.0
2022-05-09 12:40:00,384.6,384.6,382.33,383.16,2881.0,370.8805,370.8805,368.6915,369.4919,2881.0
2022-05-09 12:45:00,382.97,383.24,382.52,382.89,3179.0,369.3087,369.5691,368.8747,369.2315,3179.0
2022-05-09 12:50:00,382.52,382.9,382.51,382.65,2200.0,368.8747,369.2412,368.8651,369.0001,2200.0
2022-05-09 12:55:00,382.77,383.15,382.09,382.28,6348.0,369.1158,369.4823,368.4601,368.6433,6348.0
2022-05-09 13:00:00,382.0,382.39,381.5,381.87,2494.0,368.3733,368.7494,367.8911,368.2479,2494.0
2022-05-09 13:05:00,382.0,382.06,381.5,381.5,5150.0,368.3733,368.4311,367.8911,367.8911,5150.0
2022-05-09 13:10:00,381.66,382.12,381.08,382.12,5556.0,368.0454,368.489,367.4861,368.489,5556.0
2022-05-09 13:15:00,381.72,382.57,381.66,382.57,3282.0,368.1033,368.923,368.0454,368.923,3282.0
2022-05-09 13:20:00,382.17,382.39,381.87,382.23,1662.0,368.5372,368.7494,368.2479,368.5951,1662.0
2022-05-09 13:25:00,382.45,384.95,382.38,384.88,12364.0,368.8072,371.2181,368.7397,371.1506,12364.0
2022-05-09 13:30:00,384.86,385.13,382.91,382.91,5988.0,371.1313,371.3916,369.2508,369.2508,5988.0
2022-05-09 13:35:00,382.89,383.04,382.14,382.76,5032.0,369.2315,369.3762,368.5083,369.1062,5032.0
2022-05-09 13:40:00,382.62,385.46,382.62,385.13,2159.0,368.9712,371.7099,368.9712,371.3916,2159.0
2022-05-09 13:45:00,385.54,385.54,383.63,383.64,2001.0,371.787,371.787,369.9451,369.9548,2001.0
2022-05-09 13:50:00,382.08,382.43,381.73,382.43,1200.0,368.4504,368.7879,368.1129,368.7879,1200.0
2022-05-09 13:55:00,382.67,383.59,382.42,383.52,1800.0,369.0194,369.9066,368.7783,369.8391,1800.0
2022-05-09 14:00:00,383.36,384.63,383.33,384.26,3464.0,369.6848,370.9095,369.6558,370.5527,3464.0
2022-05-09 14:05:00,384.24,384.54,383.74,384.4,4406.0,370.5334,370.8227,370.0512,370.6877,4406.0
2022-05-09 14:10:00,384.35,385.49,383.95,384.86,4163.0,370.6395,371.7388,370.2537,371.1313,4163.0
2022-05-09 14:15:00,385.0,386.14,384.7,385.98,4203.0,371.2663,372.3656,370.977,372.2113,4203.0
2022-05-09 14:20:00,385.64,385.64,384.57,384.62,6038.0,371.8834,371.8834,370.8516,370.8998,6038.0
2022-05-09 14:25:00,384.59,384.65,383.96,384.54,2550.0,370.8709,370.9288,370.2634,370.8227,2550.0
2022-05-09 14:30:00,384.4,384.45,383.47,383.78,1600.0,370.6877,370.7359,369.7909,370.0898,1600.0
2022-05-09 14:35:00,384.42,384.68,383.76,384.0,3135.0,370.707,370.9577,370.0705,370.3019,3135.0
2022-05-09 14:40:00,383.93,383.93,383.28,383.67,2402.0,370.2344,370.2344,369.6076,369.9837,2402.0
2022-05-09 14:45:00,383.46,384.22,382.8,382.8,3504.0,369.7812,370.5141,369.1448,369.1448,3504.0
2022-05-09 14:50:00,382.37,382.77,381.65,382.31,8916.0,368.7301,369.1158,368.0358,368.6722,8916.0
2022-05-09 14:55:00,382.44,383.65,382.43,382.81,4618.0,368.7976,369.9644,368.7879,369.1544,4618.0
2022-05-09 15:00:00,383.23,384.39,382.51,382.79,4147.0,369.5594,370.678,368.8651,369.1351,4147.0
2022-05-09 15:05:00,382.8,384.61,382.18,382.44,6837.0,369.1448,370.8902,368.5469,368.7976,6837.0
2022-05-09 15:10:00,382.44,384.74,382.32,384.54,6765.0,368.7976,371.0155,368.6819,370.8227,6765.0
2022-05-09 15:15:00,384.72,384.76,383.53,383.81,5312.0,370.9963,371.0348,369.8487,370.1187,5312.0
2022-05-09 15:20:00,383.53,383.53,381.71,381.97,6591.0,369.8487,369.8487,368.0936,368.3444,6591.0
2022-05-09 15:25:00,381.53,381.68,380.7,381.1,10321.0,367.9201,368.0647,367.1197,367.5054,10321.0
2022-05-09 15:30:00,381.1,381.14,380.14,380.84,10202.0,367.5054,367.544,366.5796,367.2547,10202.0
2022-05-09 15:35:00,380.87,381.05,380.33,381.05,8234.0,367.2836,367.4572,366.7629,367.4572,8234.0
2022-05-09 15:40:00,380.83,380.91,378.96,379.42,5340.0,367.245,367.3222,365.4417,365.8853,5340.0
2022-05-09 15:45:00,379.26,379.59,377.7,378.02,20467.0,365.731,366.0493,364.2267,364.5353,20467.0
2022-05-09 15:50:00,378.36,378.44,376.41,377.38,39203.0,364.8631,364.9403,362.9827,363.9181,39203.0
2022-05-09 15:55:00,377.57,379.97,377.45,379.65,58718.0,364.1013,366.4157,363.9856,366.1071,58718.0
2022-05-10 09:30:00,388.98,391.14,388.74,389.84,13278.0,375.1043,377.1872,374.8729,375.9336,13278.0
2022-05-10 09:35:00,389.78,389.78,386.88,388.1,3850.0,375.8758,375.8758,373.0792,374.2557,3850.0
2022-05-10 09:40:00,387.31,387.62,385.95,386.17,3293.0,373.4939,373.7928,372.1824,372.3945,3293.0
2022-05-10 09:45:00,386.42,386.42,384.22,385.44,3254.0,372.6356,372.6356,370.5141,371.6906,3254.0
2022-05-10 09:50:00,384.89,386.75,382.83,386.75,4380.0,371.1602,372.9538,369.1737,372.9538,4380.0
2022-05-10 09:55:00,386.44,388.2,386.44,387.03,4800.0,372.6549,374.3521,372.6549,373.2239,4800.0
2022-05-10 10:00:00,387.44,388.74,385.22,388.3,13733.0,373.6192,374.8729,371.4784,374.4486,13733.0
2022-05-10 10:05:00,388.09,390.61,387.72,389.04,5255.0,374.246,376.6762,373.8892,375.1622,5255.0
2022-05-10 10:10:00,389.33,389.86,387.35,388.51,4511.0,375.4418,375.9529,373.5324,374.6511,4511.0
2022-05-10 10:15:00,388.34,389.9,388.34,388.49,4500.0,374.4871,375.9915,374.4871,374.6318,4500.0
2022-05-10 10:20:00,388.51,389.49,386.54,386.54,2300.0,374.6511,375.5961,372.7513,372.7513,2300.0
2022-05-10 10:25:00,387.04,387.56,385.5,386.26,3054.0,373.2335,373.735,371.7484,372.4813,3054.0
2022-05-10 10:30:00,386.41,386.94,385.47,385.77,4325.0,372.626,373.1371,371.7195,372.0088,4325.0
2022-05-10 10:35:00,385.78,385.83,383.04,383.34,7254.0,372.0184,372.0667,369.3762,369.6655,7254.0
2022-05-10 10:40:00,383.71,383.89,382.32,382.65,4962.0,370.0223,370.1959,368.6819,369.0001,4962.0
2022-05-10 10:45:00,381.63,381.93,381.01,381.41,2900.0,368.0165,368.3058,367.4186,367.8043,2900.0
2022-05-10 10:50:00,381.29,382.78,380.6,382.78,3700.0,367.6886,369.1255,367.0232,369.1255,3700.0
2022-05-10 10:55:00,382.98,383.19,382.11,382.18,3328.0,369.3183,369.5208,368.4794,368.5469,3328.0
2022-05-10 11:00:00,382.28,383.2,380.55,380.55,5283.0,368.6433,369.5305,366.975,366.975,5283.0
2022-05-10 11:05:00,381.02,383.46,380.34,382.47,13104.0,367.4282,369.7812,366.7725,368.8265,13104.0
2022-05-10 11:10:00,382.37,383.79,381.74,382.29,6953.0,368.7301,370.0994,368.1226,368.6529,6953.0
2022-05-10 11:15:00,381.33,383.84,381.08,383.79,4406.0,367.7272,370.1477,367.4861,370.0994,4406.0
2022-05-10 11:20:00,383.37,383.83,381.67,381.67,3972.0,369.6944,370.138,368.0551,368.0551,3972.0
2022-05-10 11:25:00,381.55,383.37,381.41,383.17,4718.0,367.9393,369.6944,367.8043,369.5016,4718.0
2022-05-10 11:30:00,383.32,384.95,383.19,384.57,4292.0,369.6462,371.2181,369.5208,370.8516,4292.0
2022-05-10 11:35:00,384.38,386.79,384.04,386.79,3083.0,370.6684,372.9924,370.3405,372.9924,3083.0
2022-05-10 11:40:00,386.9,387.17,385.83,386.49,2995.0,373.0985,373.3589,372.0667,372.7031,2995.0
2022-05-10 11:45:00,386.44,386.83,386.16,386.72,5034.0,372.6549,373.031,372.3849,372.9249,5034.0
2022-05-10 11:50:00,386.84,388.42,385.93,388.4,9788.0,373.0406,374.5643,372.1631,374.545,9788.0
2022-05-10 11:55:00,388.05,390.17,386.5,390.17,5120.0,374.2075,376.2518,372.7128,376.2518,5120.0
2022-05-10 12:00:00,389.66,390.93,389.4,390.9,4089.0,375.76,376.9847,375.5093,376.9558,4089.0
2022-05-10 12:05:00,390.75,390.87,388.43,388.44,2553.0,376.8112,376.9269,374.5739,374.5836,2553.0
2022-05-10 12:10:00,388.27,389.31,388.23,389.11,4000.0,374.4196,375.4225,374.3811,375.2297,4000.0
2022-05-10 12:15:00,388.65,389.47,388.28,388.52,915.0,374.7861,375.5768,374.4293,374.6607,915.0
2022-05-10 12:20:00,387.19,387.99,386.7,387.37,4458.0,373.3782,374.1496,372.9056,373.5517,4458.0
2022-05-10 12:25:00,387.98,388.09,387.16,387.58,2421.0,374.14,374.246,373.3492,373.7542,2421.0
2022-05-10 12:30:00,387.8,388.61,386.06,386.69,3858.0,373.9664,374.7475,372.2885,372.896,3858.0
2022-05-10 12:35:00,387.42,388.13,387.03,387.28,2105.0,373.5999,374.2846,373.2239,373.4649,2105.0
2022-05-10 12:40:00,386.87,388.97,386.86,388.08,2928.0,373.0696,375.0947,373.0599,374.2364,2928.0
2022-05-10 12:45:00,388.68,390.5,388.68,390.36,6635.0,374.815,376.5701,374.815,376.4351,6635.0
2022-05-10 12:50:00,390.2,390.36,388.63,388.63,4220.0,376.2808,376.4351,374.7668,374.7668,4220.0
2022-05-10 12:55:00,388.29,389.87,388.27,389.59,3180.0,374.4389,375.9625,374.4196,375.6925,3180.0
2022-05-10 13:00:00,389.19,390.61,388.63,390.41,3604.0,375.3068,376.6762,374.7668,376.4833,3604.0
2022-05-10 13:05:00,390.74,391.06,390.1,390.55,1945.0,376.8015,377.1101,376.1843,376.6183,1945.0
2022-05-10 13:10:00,390.07,390.09,388.71,389.47,2406.0,376.1554,376.1747,374.8439,375.5768,2406.0
2022-05-10 13:15:00,388.9,389.31,388.79,388.92,1661.0,375.0272,375.4225,374.9211,375.0464,1661.0
2022-05-10 13:20:00,389.37,389.45,388.37,389.02,3613.0,375.4804,375.5575,374.5161,375.1429,3613.0
2022-05-10 13:25:00,389.13,390.56,389.13,390.56,6239.0,375.2489,376.6279,375.2489,376.6279,6239.0
2022-05-10 13:30:00,391.71,392.79,391.67,392.68,858.0,377.7369,378.7784,377.6983,378.6723,858.0
2022-05-10 13:35:00,393.53,394.63,393.53,394.63,1200.0,379.492,380.5528,379.492,380.5528,1200.0
2022-05-10 13:40:00,394.79,395.0,394.13,394.16,16426.0,380.707,380.9096,380.0706,380.0995,16426.0
2022-05-10 13:45:00,394.04,395.33,393.92,395.33,2120.0,379.9838,381.2278,379.8681,381.2278,2120.0
2022-05-10 13:50:00,394.99,394.99,393.47,393.77,1749.0,380.8999,380.8999,379.4341,379.7234,1749.0
2022-05-10 13:55:00,393.82,394.1,393.63,394.03,1400.0,379.7716,380.0417,379.5884,379.9742,1400.0
2022-05-10 14:00:00,393.94,394.15,393.43,393.43,1964.0,379.8874,380.0899,379.3956,379.3956,1964.0
2022-05-10 14:05:00,392.98,392.98,391.58,391.83,2223.0,378.9616,378.9616,377.6116,377.8526,2223.0
2022-05-10 14:10:00,391.3,392.91,390.77,392.91,2331.0,377.3415,378.8941,376.8304,378.8941,2331.0
2022-05-10 14:15:00,390.69,391.44,390.59,391.43,1416.0,376.7533,377.4765,376.6569,377.4669,1416.0
2022-05-10 14:20:00,391.3,391.75,389.39,389.39,1948.0,377.3415,377.7755,375.4997,375.4997,1948.0
2022-05-10 14:25:00,389.38,390.71,388.85,390.35,3897.0,375.49,376.7726,374.9789,376.4254,3897.0
2022-05-10 14:30:00,390.51,390.87,389.51,390.06,1370.0,376.5797,376.9269,375.6154,376.1458,1370.0
2022-05-10 14:35:00,390.25,391.0,389.63,390.22,2879.0,376.329,377.0522,375.7311,376.3001,2879.0
2022-05-10 14:40:00,389.79,392.11,389.29,391.66,4069.0,375.8854,378.1226,375.4032,377.6887,4069.0
2022-05-10 14:45:00,391.53,391.53,389.11,390.26,3546.0,377.5633,377.5633,375.2297,376.3386,3546.0
2022-05-10 14:50:00,390.34,391.54,390.05,391.0,3951.0,376.4158,377.573,376.1361,377.0522,3951.0
2022-05-10 14:55:00,391.3,391.3,388.92,390.43,3082.0,377.3415,377.3415,375.0464,376.5026,3082.0
2022-05-10 15:00:00,391.12,391.72,390.69,391.0,1903.0,377.168,377.7466,376.7533,377.0522,1903.0
2022-05-10 15:05:00,391.19,392.44,390.93,390.93,5716.0,377.2355,378.4409,376.9847,376.9847,5716.0
2022-05-10 15:10:00,390.37,391.64,390.37,391.3,5534.0,376.4447,377.6694,376.4447,377.3415,5534.0
2022-05-10 15:15:00,391.39,391.72,389.92,390.96,6386.0,377.4283,377.7466,376.0108,377.0137,6386.0
2022-05-10 15:20:00,390.97,390.97,389.42,389.76,4002.0,377.0233,377.0233,375.5286,375.8565,4002.0
2022-05-10 15:25:00,389.81,389.93,389.17,389.64,8083.0,375.9047,376.0204,375.2875,375.7408,8083.0
2022-05-10 15:30:00,389.49,390.13,388.74,389.9,8611.0,375.5961,376.2133,374.8729,375.9915,8611.0
2022-05-10 15:35:00,389.94,390.79,389.84,390.0,8170.0,376.0301,376.8497,375.9336,376.0879,8170.0
2022-05-10 15:40:00,390.0,390.0,389.22,389.56,8536.0,376.0879,376.0879,375.3357,375.6636,8536.0
2022-05-10 15:45:00,389.48,390.21,388.96,389.61,9681.0,375.5865,376.2904,375.085,375.7118,9681.0
2022-05-10 15:50:00,389.66,390.53,388.82,390.44,13141.0,375.76,376.599,374.95,376.5122,13141.0
2022-05-10 15:55:00,390.09,390.26,388.85,388.87,32729.0,376.1747,376.3386,374.9789,374.9982,32729.0
2022-05-11 09:30:00,387.09,388.29,384.72,387.31,14711.0,373.2817,374.4389,370.9963,373.4939,14711.0
2022-05-11 09:35:00,386.86,388.95,386.78,388.08,2015.0,373.0599,375.0754,372.9828,374.2364,2015.0
2022-05-11 09:40:00,387.96,390.81,387.94,390.28,2000.0,374.1207,376.869,374.1014,376.3579,2000.0
2022-05-11 09:45:00,393.6,396.18,391.94,395.51,5186.0,379.5595,382.0475,377.9587,381.4014,5186.0
2022-05-11 09:50:00,396.07,397.48,394.65,394.65,1405.0,381.9414,383.3011,380.572,380.572,1405.0
2022-05-11 09:55:00,392.95,392.95,392.7,392.7,400.0,378.9327,378.9327,378.6916,378.6916,400.0
2022-05-11 10:00:00,395.41,395.41,393.17,394.63,1929.0,381.3049,381.3049,379.1448,380.5528,1929.0
2022-05-11 10:05:00,394.79,395.45,392.46,392.73,13813.0,380.707,381.3435,378.4602,378.7205,13813.0
2022-05-11 10:10:00,392.43,393.92,392.26,393.61,1335.0,378.4312,379.8681,378.2673,379.5691,1335.0
2022-05-11 10:15:00,393.51,395.4,391.59,395.38,1675.0,379.4727,381.2953,377.6212,381.276,1675.0
2022-05-11 10:20:00,395.98,398.53,394.41,397.63,10226.0,381.8546,384.3136,380.3406,383.4457,10226.0
2022-05-11 10:25:00,397.41,398.43,396.14,397.84,18524.0,383.2336,384.2172,382.0089,383.6482,18524.0
2022-05-11 10:30:00,397.84,397.85,395.14,396.25,8219.0,383.6482,383.6579,381.0446,382.115,8219.0
2022-05-11 10:35:00,396.34,398.71,395.27,398.15,6917.0,382.2018,384.4872,381.1699,383.9472,6917.0
2022-05-11 10:40:00,399.04,399.74,398.05,399.61,4100.0,384.8054,385.4805,383.8508,385.3551,4100.0
2022-05-11 10:45:00,399.42,399.42,396.45,396.78,1761.0,385.1719,385.1719,382.3078,382.6261,1761.0
2022-05-11 10:50:00,396.66,396.66,394.03,394.23,1547.0,382.5103,382.5103,379.9742,380.167,1547.0
2022-05-11 10:55:00,394.63,395.27,393.81,395.27,5106.0,380.5528,381.1699,379.762,381.1699,5106.0
2022-05-11 11:00:00,395.47,395.66,394.43,395.16,1838.0,381.3628,381.546,380.3599,381.0638,1838.0
2022-05-11 11:05:00,395.65,396.48,395.08,396.29,3478.0,381.5364,382.3368,380.9867,382.1535,3478.0
2022-05-11 11:10:00,395.72,396.84,395.58,395.85,3308.0,381.6039,382.6839,381.4689,381.7292,3308.0
2022-05-11 11:15:00,395.88,395.89,394.66,395.3,2548.0,381.7582,381.7678,380.5817,381.1989,2548.0
2022-05-11 11:20:00,395.32,397.53,395.32,397.41,5593.0,381.2181,383.3493,381.2181,383.2336,5593.0
2022-05-11 11:25:00,397.19,398.4,397.04,398.03,5209.0,383.0214,384.1883,382.8768,383.8315,5209.0
2022-05-11 11:30:00,397.93,398.09,397.71,398.04,1350.0,383.735,383.8893,383.5229,383.8411,1350.0
2022-05-11 11:35:00,397.82,400.59,397.6,399.7,4900.0,383.629,386.3001,383.4168,385.4419,4900.0
2022-05-11 11:40:00,399.19,399.19,398.32,398.93,2003.0,384.9501,384.9501,384.1111,384.6994,2003.0
2022-05-11 11:45:00,398.72,399.36,398.04,398.04,4375.0,384.4969,385.114,383.8411,383.8411,4375.0
2022-05-11 11:50:00,398.24,398.45,397.89,397.89,3050.0,384.034,384.2365,383.6965,383.6965,3050.0
2022-05-11 11:55:00,395.84,395.91,395.53,395.91,923.0,381.7196,381.7871,381.4206,381.7871,923.0
2022-05-11 12:00:00,395.51,395.53,394.46,394.49,829.0,381.4014,381.4206,380.3888,380.4177,829.0
2022-05-11 12:05:00,394.62,395.04,394.16,394.16,602.0,380.5431,380.9481,380.0995,380.0995,602.0
2022-05-11 12:10:00,393.94,393.94,393.94,393.94,100.0,379.8874,379.8874,379.8874,379.8874,100.0
2022-05-11 12:15:00,393.62,394.44,393.48,394.31,4449.0,379.5788,380.3695,379.4438,380.2442,4449.0
2022-05-11 12:20:00,394.42,396.33,394.42,396.33,2121.0,380.3502,382.1921,380.3502,382.1921,2121.0
2022-05-11 12:25:00,396.13,396.14,392.57,392.57,5318.0,381.9992,382.0089,378.5662,378.5662,5318.0
2022-05-11 12:30:00,392.65,393.02,392.38,392.38,1300.0,378.6434,379.0002,378.383,378.383,1300.0
2022-05-11 12:35:00,393.1,393.49,392.59,392.69,1700.0,379.0773,379.4534,378.5855,378.682,1700.0
2022-05-11 12:40:00,393.68,393.74,392.38,392.39,2600.0,379.6366,379.6945,378.383,378.3927,2600.0
2022-05-11 12:45:00,391.8,392.62,391.8,392.62,1001.0,377.8237,378.6145,377.8237,378.6145,1001.0
2022-05-11 12:50:00,392.48,392.48,391.83,391.83,415.0,378.4794,378.4794,377.8526,377.8526,415.0
2022-05-11 12:55:00,391.4,391.4,390.34,390.86,1935.0,377.438,377.438,376.4158,376.9172,1935.0
2022-05-11 13:00:00,390.57,391.2,390.09,390.96,4644.0,376.6376,377.2451,376.1747,377.0137,4644.0
2022-05-11 13:05:00,390.96,391.34,390.4,390.72,3720.0,377.0137,377.3801,376.4736,376.7822,3720.0
2022-05-11 13:10:00,391.3,391.33,390.44,390.59,891.0,377.3415,377.3705,376.5122,376.6569,891.0
2022-05-11 13:15:00,390.74,391.02,390.38,390.93,701.0,376.8015,377.0715,376.4544,376.9847,701.0
2022-05-11 13:20:00,390.19,391.0,390.01,390.89,1100.0,376.2711,377.0522,376.0976,376.9462,1100.0
2022-05-11 13:25:00,391.21,391.21,389.88,389.92,7870.0,377.2547,377.2547,375.9722,376.0108,7870.0
2022-05-11 13:30:00,389.94,390.83,389.67,390.83,3100.0,376.0301,376.8883,375.7697,376.8883,3100.0
2022-05-11 13:35:00,390.83,391.07,390.16,390.5,4656.0,376.8883,377.1197,376.2422,376.5701,4656.0
2022-05-11 13:40:00,390.38,390.5,389.28,389.29,6871.0,376.4544,376.5701,375.3936,375.4032,6871.0
2022-05-11 13:45:00,389.29,389.37,388.36,389.37,7574.0,375.4032,375.4804,374.5064,375.4804,7574.0
2022-05-11 13:50:00,389.53,390.06,389.32,389.33,5003.0,375.6347,376.1458,375.4322,375.4418,5003.0
2022-05-11 13:55:00,389.72,389.84,387.12,387.37,2800.0,375.8179,375.9336,373.3106,373.5517,2800.0
2022-05-11 14:00:00,387.6,390.24,387.37,390.24,4557.0,373.7735,376.3194,373.5517,376.3194,4557.0
2022-05-11 14:05:00,390.55,390.69,389.39,389.53,4572.0,376.6183,376.7533,375.4997,375.6347,4572.0
2022-05-11 14:10:00,388.97,389.27,387.65,389.23,3538.0,375.0947,375.384,373.8217,375.3454,3538.0
2022-05-11 14:15:00,388.88,390.36,388.88,389.57,4272.0,375.0079,376.4351,375.0079,375.6733,4272.0
2022-05-11 14:20:00,389.33,391.02,389.23,390.87,2100.0,375.4418,377.0715,375.3454,376.9269,2100.0
2022-05-11 14:25:00,391.05,391.84,390.12,390.7,3535.0,377.1005,377.8623,376.2036,376.7629,3535.0
2022-05-11 14:30:00,390.75,391.55,390.14,391.55,9818.0,376.8112,377.5826,376.2229,377.5826,9818.0
2022-05-11 14:35:00,391.38,391.86,390.27,390.88,5982.0,377.4187,377.8816,376.3483,376.9365,5982.0
2022-05-11 14:40:00,390.58,391.5,389.65,391.5,4417.0,376.6472,377.5344,375.7504,377.5344,4417.0
2022-05-11 14:45:00,391.82,392.2,390.75,390.97,9543.0,377.843,378.2094,376.8112,377.0233,9543.0
2022-05-11 14:50:00,391.42,391.71,389.49,389.49,8025.0,377.4573,377.7369,375.5961,375.5961,8025.0
2022-05-11 14:55:00,389.8,390.32,389.23,389.99,7652.0,375.895,376.3965,375.3454,376.0783,7652.0
2022-05-11 15:00:00,389.86,389.93,389.02,389.17,3800.0,375.9529,376.0204,375.1429,375.2875,3800.0
2022-05-11 15:05:00,388.88,389.6,388.6,388.97,4689.0,375.0079,375.7022,374.7379,375.0947,4689.0
2022-05-11 15:10:00,389.12,390.27,388.99,388.99,4938.0,375.2393,376.3483,375.1139,375.1139,4938.0
2022-05-11 15:15:00,388.78,390.22,388.46,389.87,8716.0,374.9114,376.3001,374.6028,375.9625,8716.0
2022-05-11 15:20:00,389.99,390.15,388.9,389.61,6957.0,376.0783,376.2326,375.0272,375.7118,6957.0
2022-05-11 15:25:00,389.89,390.05,389.14,389.26,6122.0,375.9818,376.1361,375.2586,375.3743,6122.0
2022-05-11 15:30:00,389.45,390.58,389.45,390.0,8995.0,375.5575,376.6472,375.5575,376.0879,8995.0
2022-05-11 15:35:00,389.59,389.59,388.22,388.39,6243.0,375.6925,375.6925,374.3714,374.5353,6243.0
2022-05-11 15:40:00,388.46,388.91,388.17,388.2,6003.0,374.6028,375.0368,374.3232,374.3521,6003.0
2022-05-11 15:45:00,387.89,388.35,387.32,387.4,13511.0,374.0532,374.4968,373.5035,373.5807,13511.0
2022-05-11 15:50:00,387.09,387.86,386.75,387.62,19984.0,373.2817,374.0243,372.9538,373.7928,19984.0
2022-05-11 15:55:00,387.61,388.02,386.97,387.64,64577.0,373.7832,374.1785,373.166,373.8121,64577.0
2022-05-12 09:30:00,379.83,381.93,379.53,381.93,11027.0,367.2625,369.293,366.9725,369.293,11027.0
2022-05-12 09:35:00,381.64,383.76,381.56,381.56,1210.0,369.0126,371.0625,368.9353,368.9353,1210.0
2022-05-12 09:40:00,382.19,385.88,382.19,385.88,2150.0,369.5444,373.1124,369.5444,373.1124,2150.0
2022-05-12 09:45:00,385.33,391.08,385.27,388.8,14488.0,372.5806,378.1403,372.5225,375.9357,14488.0
2022-05-12 09:50:00,388.94,389.9,386.83,389.9,1732.0,376.0711,376.9993,374.0309,376.9993,1732.0
2022-05-12 09:55:00,389.29,389.59,387.33,388.65,5123.0,376.4095,376.6996,374.5144,375.7907,5123.0
2022-05-12 10:00:00,388.16,390.0,387.91,390.0,6961.0,375.3169,377.096,375.0752,377.096,6961.0
2022-05-12 10:05:00,390.79,392.73,390.02,392.73,5068.0,377.8599,379.7357,377.1154,379.7357,5068.0
2022-05-12 10:10:00,391.91,394.08,391.91,392.15,3050.0,378.9428,381.041,378.9428,379.1749,3050.0
2022-05-12 10:15:00,392.07,392.07,390.32,391.22,915.0,379.0975,379.0975,377.4054,378.2757,915.0
2022-05-12 10:20:00,391.75,393.57,391.75,393.56,2758.0,378.7881,380.5479,378.7881,380.5382,2758.0
2022-05-12 10:25:00,392.52,393.81,390.39,390.39,2274.0,379.5327,380.78,377.4731,377.4731,2274.0
2022-05-12 10:30:00,391.26,391.26,389.44,389.44,45901.0,378.3143,378.3143,376.5546,376.5546,45901.0
2022-05-12 10:35:00,389.94,391.18,389.47,391.18,3106.0,377.038,378.237,376.5836,378.237,3106.0
2022-05-12 10:40:00,390.67,391.0,388.83,388.83,2273.0,377.7439,378.0629,375.9647,375.9647,2273.0
2022-05-12 10:45:00,389.46,391.17,388.98,390.83,2328.0,376.5739,378.2273,376.1098,377.8986,2328.0
2022-05-12 10:50:00,390.66,392.72,390.66,392.72,1507.0,377.7342,379.726,377.7342,379.726,1507.0
2022-05-12 10:55:00,393.1,394.32,392.34,393.23,2101.0,380.0935,381.2731,379.3586,380.2192,2101.0
2022-05-12 11:00:00,393.33,393.66,392.3,392.89,1343.0,380.3159,380.6349,379.3199,379.8904,1343.0
2022-05-12 11:05:00,393.05,394.08,392.49,394.08,2557.0,380.0451,381.041,379.5036,381.041,2557.0
2022-05-12 11:10:00,394.23,394.23,392.09,392.28,1963.0,381.1861,381.1861,379.1169,379.3006,1963.0
2022-05-12 11:15:00,391.79,392.68,391.79,392.08,1600.0,378.8268,379.6874,378.8268,379.1072,1600.0
2022-05-12 11:20:00,392.55,393.04,391.71,392.34,1889.0,379.5617,380.0354,378.7495,379.3586,1889.0
2022-05-12 11:25:00,392.55,392.74,391.36,391.74,1189.0,379.5617,379.7454,378.411,378.7785,1189.0
2022-05-12 11:30:00,391.15,391.58,389.51,389.97,1100.0,378.208,378.6238,376.6222,377.067,1100.0
2022-05-12 11:35:00,390.07,391.14,389.76,391.14,5524.0,377.1637,378.1983,376.864,378.1983,5524.0
2022-05-12 11:40:00,391.11,391.12,389.89,389.9,400.0,378.1693,378.179,376.9897,376.9993,400.0
2022-05-12 11:45:00,388.99,388.99,388.32,388.33,200.0,376.1195,376.1195,375.4716,375.4813,200.0
2022-05-12 11:50:00,386.81,387.63,385.9,385.92,2954.0,374.0116,374.8045,373.1317,373.151,2954.0
2022-05-12 11:55:00,385.77,385.96,385.15,385.84,4118.0,373.006,373.1897,372.4065,373.0737,4118.0
2022-05-12 12:00:00,385.43,387.13,385.15,386.98,7830.0,372.6772,374.321,372.4065,374.176,7830.0
2022-05-12 12:05:00,386.53,387.43,386.22,387.42,7766.0,373.7408,374.6111,373.4411,374.6014,7766.0
2022-05-12 12:10:00,387.37,388.07,386.37,387.38,5060.0,374.5531,375.2299,373.5861,374.5627,5060.0
2022-05-12 12:15:00,387.33,387.64,385.4,386.51,8013.0,374.5144,374.8141,372.6482,373.7215,8013.0
2022-05-12 12:20:00,386.89,388.94,386.35,388.59,7557.0,374.0889,376.0711,373.5668,375.7327,7557.0
2022-05-12 12:25:00,389.23,389.39,388.74,389.02,2207.0,376.3515,376.5062,375.8777,376.1485,2207.0
2022-05-12 12:30:00,389.3,390.59,389.28,390.59,1402.0,376.4192,377.6665,376.3999,377.6665,1402.0
2022-05-12 12:35:00,390.71,390.71,389.89,389.9,699.0,377.7825,377.7825,376.9897,376.9993,699.0
2022-05-12 12:40:00,389.4,390.83,389.15,390.83,4600.0,376.5159,377.8986,376.2742,377.8986,4600.0
2022-05-12 12:45:00,390.92,391.41,389.82,390.17,1901.0,377.9856,378.4594,376.922,377.2604,1901.0
2022-05-12 12:50:00,390.66,390.81,389.13,390.28,10025.0,377.7342,377.8792,376.2548,377.3668,10025.0
2022-05-12 12:55:00,390.01,390.76,388.71,388.71,8912.0,377.1057,377.8309,375.8487,375.8487,8912.0
2022-05-12 13:00:00,388.81,390.52,388.28,388.49,3542.0,375.9454,377.5988,375.4329,375.636,3542.0
2022-05-12 13:05:00,388.57,388.8,387.92,387.92,3090.0,375.7133,375.9357,375.0849,375.0849,3090.0
2022-05-12 13:10:00,388.84,388.86,387.41,387.8,1487.0,375.9744,375.9938,374.5917,374.9688,1487.0
2022-05-12 13:15:00,388.31,388.31,387.44,387.44,400.0,375.462,375.462,374.6207,374.6207,400.0
2022-05-12 13:20:00,388.17,388.32,386.88,386.88,1124.0,375.3266,375.4716,374.0793,374.0793,1124.0
2022-05-12 13:25:00,387.64,387.64,387.06,387.54,645.0,374.8141,374.8141,374.2533,374.7174,645.0
2022-05-12 13:30:00,387.11,387.81,386.38,386.38,6503.0,374.3017,374.9785,373.5958,373.5958,6503.0
2022-05-12 13:35:00,387.1,387.42,384.75,384.75,1687.0,374.292,374.6014,372.0197,372.0197,1687.0
2022-05-12 13:40:00,385.48,385.9,384.37,384.37,7162.0,372.7256,373.1317,371.6523,371.6523,7162.0
2022-05-12 13:45:00,384.91,384.91,384.38,384.53,1025.0,372.1744,372.1744,371.662,371.807,1025.0
2022-05-12 13:50:00,383.95,384.54,383.79,384.06,1344.0,371.2462,371.8167,371.0915,371.3526,1344.0
2022-05-12 13:55:00,383.5,384.5,383.34,384.26,1490.0,370.8111,371.778,370.6564,371.546,1490.0
2022-05-12 14:00:00,384.24,384.55,383.93,384.11,900.0,371.5266,371.8264,371.2269,371.4009,900.0
2022-05-12 14:05:00,383.56,383.56,382.8,383.08,1237.0,370.8691,370.8691,370.1343,370.405,1237.0
2022-05-12 14:10:00,382.81,383.55,382.37,383.45,3705.0,370.1439,370.8594,369.7185,370.7628,3705.0
2022-05-12 14:15:00,383.2,384.43,383.03,384.43,2000.0,370.521,371.7103,370.3567,371.7103,2000.0
2022-05-12 14:20:00,384.42,385.05,384.0,384.48,3339.0,371.7007,372.3098,371.2946,371.7587,3339.0
2022-05-12 14:25:00,384.08,384.83,383.8,383.81,3076.0,371.3719,372.0971,371.1012,371.1108,3076.0
2022-05-12 14:30:00,383.53,383.53,381.59,382.14,2017.0,370.8401,370.8401,368.9643,369.4961,2017.0
2022-05-12 14:35:00,382.33,382.83,381.71,382.53,5581.0,369.6798,370.1633,369.0803,369.8732,5581.0
2022-05-12 14:40:00,381.88,382.28,381.15,381.15,1990.0,369.2447,369.6315,368.5389,368.5389,1990.0
2022-05-12 14:45:00,382.18,383.13,382.09,382.89,7766.0,369.5348,370.4533,369.4478,370.2213,7766.0
2022-05-12 14:50:00,383.01,383.28,383.01,383.15,500.0,370.3373,370.5984,370.3373,370.4727,500.0
2022-05-12 14:55:00,383.23,383.3,382.62,382.71,931.0,370.55,370.6177,369.9602,370.0472,931.0
2022-05-12 15:00:00,382.95,383.46,382.62,383.46,1663.0,370.2793,370.7724,369.9602,370.7724,1663.0
2022-05-12 15:05:00,383.31,383.32,382.54,383.24,2404.0,370.6274,370.6371,369.8829,370.5597,2404.0
2022-05-12 15:10:00,383.4,383.4,382.71,383.17,1800.0,370.7144,370.7144,370.0472,370.492,1800.0
2022-05-12 15:15:00,383.44,385.47,383.44,385.15,3515.0,370.7531,372.7159,370.7531,372.4065,3515.0
2022-05-12 15:20:00,385.06,387.52,385.06,387.13,2863.0,372.3195,374.6981,372.3195,374.321,2863.0
2022-05-12 15:25:00,387.18,388.05,385.7,385.7,2876.0,374.3693,375.2106,372.9383,372.9383,2876.0
2022-05-12 15:30:00,385.83,386.89,385.39,386.71,4311.0,373.064,374.0889,372.6386,373.9149,4311.0
2022-05-12 15:35:00,386.34,386.65,385.4,386.41,9170.0,373.5571,373.8569,372.6482,373.6248,9170.0
2022-05-12 15:40:00,386.96,387.94,385.62,386.22,5100.0,374.1566,375.1042,372.861,373.4411,5100.0
2022-05-12 15:45:00,385.93,386.9,385.39,385.39,5677.0,373.1607,374.0986,372.6386,372.6386,5677.0
2022-05-12 15:50:00,385.76,387.8,385.76,386.23,15125.0,372.9963,374.9688,372.9963,373.4508,15125.0
2022-05-12 15:55:00,386.21,388.26,385.97,387.92,43668.0,373.4314,375.4136,373.1994,375.0849,43668.0
2022-05-13 09:30:00,395.62,396.7,395.25,395.77,6901.0,382.5301,383.5744,382.1723,382.6751,6901.0
2022-05-13 09:35:00,395.34,398.63,394.7,398.11,1200.0,382.2593,385.4405,381.6405,384.9377,1200.0
2022-05-13 09:40:00,398.78,399.45,397.84,398.5,800.0,385.5855,386.2334,384.6766,385.3148,800.0
2022-05-13 09:45:00,400.92,400.92,400.09,400.77,2000.0,387.6547,387.6547,386.8522,387.5097,2000.0
2022-05-13 09:50:00,401.79,402.47,401.37,401.71,3300.0,388.4959,389.1534,388.0898,388.4186,3300.0
2022-05-13 09:55:00,401.23,401.37,399.49,399.49,932.0,387.9545,388.0898,386.272,386.272,932.0
2022-05-13 10:00:00,400.32,403.37,400.32,403.37,1200.0,387.0746,390.0237,387.0746,390.0237,1200.0
2022-05-13 10:05:00,404.59,404.59,402.75,402.92,2989.0,391.2033,391.2033,389.4242,389.5885,2989.0
2022-05-13 10:10:00,402.73,404.07,401.68,403.06,1153.0,389.4048,390.7005,388.3896,389.7239,1153.0
2022-05-13 10:15:00,401.97,403.02,401.97,403.02,912.0,388.67,389.6852,388.67,389.6852,912.0
2022-05-13 10:20:00,403.44,405.52,403.44,405.52,2206.0,390.0913,392.1025,390.0913,392.1025,2206.0
2022-05-13 10:25:00,406.43,406.93,405.99,405.99,3829.0,392.9824,393.4659,392.557,392.557,3829.0
2022-05-13 10:30:00,405.81,406.97,405.81,406.45,1200.0,392.3829,393.5045,392.3829,393.0018,1200.0
2022-05-13 10:35:00,406.49,406.49,405.39,406.47,2275.0,393.0404,393.0404,391.9768,393.0211,2275.0
2022-05-13 10:40:00,405.99,406.0,404.56,404.56,2360.0,392.557,392.5666,391.1743,391.1743,2360.0
2022-05-13 10:45:00,404.69,407.12,404.38,406.8,7181.0,391.3,393.6496,391.0002,393.3402,7181.0
2022-05-13 10:50:00,406.31,406.74,406.3,406.56,1543.0,392.8664,393.2822,392.8567,393.1081,1543.0
2022-05-13 10:55:00,406.63,406.76,405.43,405.43,3005.0,393.1758,393.3015,392.0155,392.0155,3005.0
2022-05-13 11:00:00,405.38,405.38,403.96,404.69,2100.0,391.9672,391.9672,390.5941,391.3,2100.0
2022-05-13 11:05:00,404.94,405.06,404.29,404.63,6692.0,391.5417,391.6577,390.9132,391.242,6692.0
2022-05-13 11:10:00,404.08,404.22,403.69,403.71,984.0,390.7102,390.8455,390.3331,390.3524,984.0
2022-05-13 11:15:00,403.26,403.97,402.99,403.54,4563.0,389.9173,390.6038,389.6562,390.188,4563.0
2022-05-13 11:20:00,403.72,404.99,403.69,404.99,4364.0,390.3621,391.5901,390.3331,391.5901,4364.0
2022-05-13 11:25:00,404.54,405.47,404.39,405.16,1823.0,391.1549,392.0542,391.0099,391.7544,1823.0
2022-05-13 11:30:00,405.14,405.84,404.88,405.55,2784.0,391.7351,392.4119,391.4837,392.1315,2784.0
2022-05-13 11:35:00,405.73,407.0,405.73,407.0,2222.0,392.3056,393.5336,392.3056,393.5336,2222.0
2022-05-13 11:40:00,406.67,406.67,406.22,406.67,1950.0,393.2145,393.2145,392.7794,393.2145,1950.0
2022-05-13 11:45:00,406.38,406.97,406.37,406.95,1800.0,392.9341,393.5045,392.9244,393.4852,1800.0
2022-05-13 11:50:00,406.88,407.79,406.87,407.79,770.0,393.4175,394.2974,393.4079,394.2974,770.0
2022-05-13 11:55:00,407.74,407.84,407.21,407.65,3554.0,394.2491,394.3458,393.7366,394.162,3554.0
2022-05-13 12:00:00,407.8,408.09,407.64,407.66,1646.0,394.3071,394.5875,394.1524,394.1717,1646.0
2022-05-13 12:05:00,408.07,408.22,407.7,408.02,1500.0,394.5682,394.7132,394.2104,394.5198,1500.0
2022-05-13 12:10:00,408.21,409.45,407.99,409.26,2319.0,394.7035,395.9025,394.4908,395.7188,2319.0
2022-05-13 12:15:00,409.22,409.43,408.8,408.81,901.0,395.6801,395.8832,395.274,395.2837,901.0
2022-05-13 12:20:00,408.81,409.38,408.72,409.38,3200.0,395.2837,395.8348,395.1966,395.8348,3200.0
2022-05-13 12:25:00,409.16,409.51,408.6,409.22,1964.0,395.6221,395.9605,395.0806,395.6801,1964.0
2022-05-13 12:30:00,409.79,410.89,409.64,410.11,3053.0,396.2312,397.2948,396.0862,396.5407,3053.0
2022-05-13 12:35:00,410.0,410.1,409.66,409.66,2204.0,396.4343,396.531,396.1055,396.1055,2204.0
2022-05-13 12:40:00,409.37,409.99,409.37,409.94,3242.0,395.8251,396.4246,395.8251,396.3763,3242.0
2022-05-13 12:45:00,409.29,409.44,408.64,409.17,1504.0,395.7478,395.8928,395.1193,395.6318,1504.0
2022-05-13 12:50:00,408.57,408.57,407.85,408.08,1486.0,395.0516,395.0516,394.3554,394.5778,1486.0
2022-05-13 12:55:00,408.36,409.1,408.3,409.1,2551.0,394.8486,395.5641,394.7905,395.5641,2551.0
2022-05-13 13:00:00,409.34,410.17,409.34,409.96,3346.0,395.7961,396.5987,395.7961,396.3956,3346.0
2022-05-13 13:05:00,409.67,409.83,409.42,409.42,2856.0,396.1152,396.2699,395.8735,395.8735,2856.0
2022-05-13 13:10:00,409.48,409.96,409.27,409.96,2463.0,395.9315,396.3956,395.7284,396.3956,2463.0
2022-05-13 13:15:00,409.86,409.86,408.85,408.86,3819.0,396.2989,396.2989,395.3223,395.332,3819.0
2022-05-13 13:20:00,409.02,409.73,408.54,409.73,2328.0,395.4867,396.1732,395.0226,396.1732,2328.0
2022-05-13 13:25:00,409.89,410.24,409.19,409.25,2717.0,396.3279,396.6664,395.6511,395.7091,2717.0
2022-05-13 13:30:00,409.28,409.5,408.91,409.28,1113.0,395.7381,395.9508,395.3804,395.7381,1113.0
2022-05-13 13:35:00,408.81,409.24,408.67,408.71,3034.0,395.2837,395.6994,395.1483,395.187,3034.0
2022-05-13 13:40:00,408.42,408.58,407.73,408.58,6809.0,394.9066,395.0613,394.2394,395.0613,6809.0
2022-05-13 13:45:00,408.02,408.45,407.8,407.81,8139.0,394.5198,394.9356,394.3071,394.3168,8139.0
2022-05-13 13:50:00,408.14,408.14,406.52,406.63,2100.0,394.6358,394.6358,393.0694,393.1758,2100.0
2022-05-13 13:55:00,406.52,406.52,405.52,406.02,2000.0,393.0694,393.0694,392.1025,392.586,2000.0
2022-05-13 14:00:00,405.77,405.78,403.93,403.98,2841.0,392.3443,392.3539,390.5651,390.6135,2841.0
2022-05-13 14:05:00,403.29,404.85,403.29,404.76,1900.0,389.9463,391.4547,389.9463,391.3677,1900.0
2022-05-13 14:10:00,404.79,405.36,404.75,404.91,2393.0,391.3967,391.9478,391.358,391.5127,2393.0
2022-05-13 14:15:00,404.96,405.41,404.85,405.24,2200.0,391.5611,391.9962,391.4547,391.8318,2200.0
2022-05-13 14:20:00,405.0,405.2,404.46,405.14,2367.0,391.5997,391.7931,391.0776,391.7351,2367.0
2022-05-13 14:25:00,405.05,405.73,404.72,405.64,2856.0,391.6481,392.3056,391.329,392.2186,2856.0
2022-05-13 14:30:00,405.9,407.47,405.66,406.36,6016.0,392.4699,393.988,392.2379,392.9147,6016.0
2022-05-13 14:35:00,406.17,406.17,405.44,405.53,2250.0,392.731,392.731,392.0252,392.1122,2250.0
2022-05-13 14:40:00,406.07,406.4,406.06,406.4,900.0,392.6343,392.9534,392.6247,392.9534,900.0
2022-05-13 14:45:00,406.17,406.38,405.44,405.77,2872.0,392.731,392.9341,392.0252,392.3443,2872.0
2022-05-13 14:50:00,406.08,407.38,406.08,407.18,1505.0,392.644,393.901,392.644,393.7076,1505.0
2022-05-13 14:55:00,407.44,407.45,406.86,407.02,1465.0,393.959,393.9687,393.3982,393.5529,1465.0
2022-05-13 15:00:00,407.31,407.67,407.22,407.41,3523.0,393.8333,394.1814,393.7463,393.93,3523.0
2022-05-13 15:05:00,407.55,409.18,407.28,409.18,6314.0,394.0654,395.6414,393.8043,395.6414,6314.0
2022-05-13 15:10:00,409.18,409.18,408.64,409.01,1881.0,395.6414,395.6414,395.1193,395.477,1881.0
2022-05-13 15:15:00,408.88,409.82,408.67,409.2,3150.0,395.3514,396.2602,395.1483,395.6608,3150.0
2022-05-13 15:20:00,409.27,409.33,408.75,409.27,2802.0,395.7284,395.7865,395.2257,395.7284,2802.0
2022-05-13 15:25:00,409.18,409.31,408.84,409.31,2739.0,395.6414,395.7671,395.3127,395.7671,2739.0
2022-05-13 15:30:00,409.22,409.32,407.62,407.71,4723.0,395.6801,395.7768,394.133,394.2201,4723.0
2022-05-13 15:35:00,407.73,408.74,406.99,408.2,8183.0,394.2394,395.216,393.5239,394.6938,8183.0
2022-05-13 15:40:00,408.37,408.82,407.99,408.2,6278.0,394.8582,395.2933,394.4908,394.6938,6278.0
2022-05-13 15:45:00,408.12,408.71,407.06,407.59,9483.0,394.6165,395.187,393.5916,394.104,9483.0
2022-05-13 15:50:00,407.98,408.2,406.32,407.55,17492.0,394.4811,394.6938,392.8761,394.0654,17492.0
2022-05-13 15:55:00,407.57,408.03,406.85,407.65,44156.0,394.0847,394.5295,393.3885,394.162,44156.0
2022-05-16 09:30:00,401.91,403.77,400.1,402.05,7809.0,388.612,390.4104,386.8619,388.7473,7809.0
2022-05-16 09:35:00,400.11,401.68,399.43,401.56,2900.0,386.8715,388.3896,386.214,388.2735,2900.0
2022-05-16 09:40:00,402.63,402.66,400.22,400.22,2724.0,389.3081,389.3372,386.9779,386.9779,2724.0
2022-05-16 09:45:00,396.93,397.73,396.58,397.71,2060.0,383.7967,384.5703,383.4583,384.5509,2060.0
2022-05-16 09:50:00,397.19,401.5,397.18,399.32,4912.0,384.0481,388.2155,384.0385,386.1077,4912.0
2022-05-16 09:55:00,399.91,400.0,397.61,399.28,2158.0,386.6781,386.7652,384.4542,386.069,2158.0
2022-05-16 10:00:00,399.06,399.23,398.05,398.39,2273.0,385.8563,386.0206,384.8797,385.2084,2273.0
2022-05-16 10:05:00,399.37,402.13,399.26,402.13,14326.0,386.156,388.8247,386.0496,388.8247,14326.0
2022-05-16 10:10:00,401.68,401.68,400.12,400.12,7744.0,388.3896,388.3896,386.8812,386.8812,7744.0
2022-05-16 10:15:00,400.37,401.59,400.37,400.96,2685.0,387.1229,388.3026,387.1229,387.6934,2685.0
2022-05-16 10:20:00,401.33,402.65,400.7,401.6,1423.0,388.0512,389.3275,387.442,388.3122,1423.0
2022-05-16 10:25:00,401.48,401.5,399.18,400.56,2874.0,388.1962,388.2155,385.9723,387.3066,2874.0
2022-05-16 10:30:00,400.93,400.93,398.12,398.12,3982.0,387.6644,387.6644,384.9474,384.9474,3982.0
2022-05-16 10:35:00,398.26,400.14,398.26,400.13,5245.0,385.0827,386.9005,385.0827,386.8909,5245.0
2022-05-16 10:40:00,399.61,400.3,398.04,399.38,3980.0,386.3881,387.0552,384.87,386.1657,3980.0
2022-05-16 10:45:00,399.4,399.59,398.65,398.87,1877.0,386.185,386.3687,385.4598,385.6726,1877.0
2022-05-16 10:50:00,398.63,398.64,398.02,398.38,2326.0,385.4405,385.4502,384.8507,385.1988,2326.0
2022-05-16 10:55:00,398.46,398.64,397.42,397.47,4009.0,385.2761,385.4502,384.2705,384.3189,4009.0
2022-05-16 11:00:00,397.09,397.35,396.53,397.24,2115.0,383.9514,384.2028,383.41,384.0965,2115.0
2022-05-16 11:05:00,397.72,397.72,396.74,397.39,3925.0,384.5606,384.5606,383.613,384.2415,3925.0
2022-05-16 11:10:00,397.39,398.33,397.39,398.05,2917.0,384.2415,385.1504,384.2415,384.8797,2917.0
2022-05-16 11:15:00,397.87,399.21,397.86,398.16,2400.0,384.7056,386.0013,384.696,384.986,2400.0
2022-05-16 11:20:00,397.96,398.08,397.25,397.25,1800.0,384.7927,384.9087,384.1062,384.1062,1800.0
2022-05-16 11:25:00,396.9,397.51,395.95,397.51,1321.0,383.7677,384.3576,382.8492,384.3576,1321.0
2022-05-16 11:30:00,397.2,397.36,396.51,397.36,1816.0,384.0578,384.2125,383.3906,384.2125,1816.0
2022-05-16 11:35:00,397.33,398.55,397.13,398.52,4102.0,384.1835,385.3631,383.9901,385.3341,4102.0
2022-05-16 11:40:00,398.6,399.59,397.35,399.59,2550.0,385.4115,386.3687,384.2028,386.3687,2550.0
2022-05-16 11:45:00,399.63,400.01,399.45,399.45,745.0,386.4074,386.7748,386.2334,386.2334,745.0
2022-05-16 11:50:00,399.44,400.0,399.27,400.0,3909.0,386.2237,386.7652,386.0593,386.7652,3909.0
2022-05-16 11:55:00,399.44,400.57,399.44,399.59,2227.0,386.2237,387.3163,386.2237,386.3687,2227.0
2022-05-16 12:00:00,400.33,400.64,400.0,400.63,2589.0,387.0842,387.384,386.7652,387.3743,2589.0
2022-05-16 12:05:00,400.44,400.45,399.32,399.57,3912.0,387.1906,387.2003,386.1077,386.3494,3912.0
2022-05-16 12:10:00,399.32,399.4,398.42,398.42,1000.0,386.1077,386.185,385.2374,385.2374,1000.0
2022-05-16 12:15:00,398.18,398.44,397.78,397.78,1644.0,385.0054,385.2568,384.6186,384.6186,1644.0
2022-05-16 12:20:00,398.42,398.42,397.2,397.42,2389.0,385.2374,385.2374,384.0578,384.2705,2389.0
2022-05-16 12:25:00,397.29,398.28,397.29,397.85,2313.0,384.1448,385.1021,384.1448,384.6863,2313.0
2022-05-16 12:30:00,397.6,397.96,397.54,397.54,1160.0,384.4446,384.7927,384.3866,384.3866,1160.0
2022-05-16 12:35:00,398.16,399.05,398.16,398.17,8459.0,384.986,385.8466,384.986,384.9957,8459.0
2022-05-16 12:40:00,398.17,398.82,398.16,398.21,1997.0,384.9957,385.6242,384.986,385.0344,1997.0
2022-05-16 12:45:00,398.29,398.52,397.88,398.51,1300.0,385.1117,385.3341,384.7153,385.3245,1300.0
2022-05-16 12:50:00,398.42,398.43,397.44,397.44,1100.0,385.2374,385.2471,384.2899,384.2899,1100.0
2022-05-16 12:55:00,397.17,397.62,396.99,397.32,2127.0,384.0288,384.4639,383.8548,384.1738,2127.0
2022-05-16 13:00:00,397.38,397.41,396.27,397.41,1450.0,384.2319,384.2609,383.1586,384.2609,1450.0
2022-05-16 13:05:00,397.03,398.17,396.93,397.98,2304.0,383.8934,384.9957,383.7967,384.812,2304.0
2022-05-16 13:10:00,398.03,400.15,398.02,400.13,5505.0,384.8603,386.9102,384.8507,386.8909,5505.0
2022-05-16 13:15:00,400.01,400.33,399.59,399.79,4800.0,386.7748,387.0842,386.3687,386.5621,4800.0
2022-05-16 13:20:00,399.75,401.49,399.4,400.91,3603.0,386.5234,388.2059,386.185,387.6451,3603.0
2022-05-16 13:25:00,400.75,401.05,400.73,401.05,567.0,387.4903,387.7804,387.471,387.7804,567.0
2022-05-16 13:30:00,401.23,401.32,400.11,400.12,2025.0,387.9545,388.0415,386.8715,386.8812,2025.0
2022-05-16 13:35:00,399.94,400.62,399.93,400.0,1523.0,386.7071,387.3646,386.6975,386.7652,1523.0
2022-05-16 13:40:00,400.37,400.63,399.18,399.94,1823.0,387.1229,387.3743,385.9723,386.7071,1823.0
2022-05-16 13:45:00,399.76,399.86,399.13,399.16,1271.0,386.5331,386.6298,385.9239,385.953,1271.0
2022-05-16 13:50:00,399.28,399.65,399.09,399.09,1489.0,386.069,386.4267,385.8853,385.8853,1489.0
2022-05-16 13:55:00,399.23,399.39,398.65,398.73,1662.0,386.0206,386.1753,385.4598,385.5372,1662.0
2022-05-16 14:00:00,398.58,399.03,398.09,399.03,1900.0,385.3921,385.8273,384.9184,385.8273,1900.0
2022-05-16 14:05:00,399.73,399.73,399.38,399.57,936.0,386.5041,386.5041,386.1657,386.3494,936.0
2022-05-16 14:10:00,399.15,399.15,398.16,398.35,2770.0,385.9433,385.9433,384.986,385.1698,2770.0
2022-05-16 14:15:00,398.05,399.32,397.81,399.04,6575.0,384.8797,386.1077,384.6476,385.8369,6575.0
2022-05-16 14:20:00,399.19,400.85,399.19,400.85,3509.0,385.982,387.587,385.982,387.587,3509.0
2022-05-16 14:25:00,401.08,401.13,400.36,401.13,1690.0,387.8094,387.8578,387.1133,387.8578,1690.0
2022-05-16 14:30:00,401.52,402.2,401.38,401.99,2586.0,388.2349,388.8924,388.0995,388.6893,2586.0
2022-05-16 14:35:00,401.97,402.5,401.76,402.13,4444.0,388.67,389.1824,388.4669,388.8247,4444.0
2022-05-16 14:40:00,402.35,402.63,401.95,402.03,5501.0,389.0374,389.3081,388.6506,388.728,5501.0
2022-05-16 14:45:00,402.0,402.56,401.81,402.04,5444.0,388.699,389.2405,388.5153,388.7377,5444.0
2022-05-16 14:50:00,401.4,402.12,401.18,402.04,3219.0,388.1188,388.815,387.9061,388.7377,3219.0
2022-05-16 14:55:00,402.03,402.65,402.02,402.63,4391.0,388.728,389.3275,388.7183,389.3081,4391.0
2022-05-16 15:00:00,402.61,402.8,401.58,401.94,2049.0,389.2888,389.4725,388.2929,388.641,2049.0
2022-05-16 15:05:00,401.47,401.73,401.08,401.11,2601.0,388.1865,388.4379,387.8094,387.8384,2601.0
2022-05-16 15:10:00,400.8,400.8,399.9,400.04,5898.0,387.5387,387.5387,386.6685,386.8038,5898.0
2022-05-16 15:15:00,400.0,401.1,399.94,400.42,4611.0,386.7652,387.8288,386.7071,387.1713,4611.0
2022-05-16 15:20:00,400.36,400.48,399.26,399.77,4686.0,387.1133,387.2293,386.0496,386.5428,4686.0
2022-05-16 15:25:00,399.67,400.05,399.28,400.05,7125.0,386.4461,386.8135,386.069,386.8135,7125.0
2022-05-16 15:30:00,400.15,400.31,399.45,399.88,8033.0,386.9102,387.0649,386.2334,386.6491,8033.0
2022-05-16 15:35:00,399.75,400.56,399.6,400.4,9313.0,386.5234,387.3066,386.3784,387.1519,9313.0
2022-05-16 15:40:00,400.5,400.81,399.79,400.11,11976.0,387.2486,387.5484,386.5621,386.8715,11976.0
2022-05-16 15:45:00,399.96,400.44,399.61,400.31,12254.0,386.7265,387.1906,386.3881,387.0649,12254.0
2022-05-16 15:50:00,400.42,401.03,399.76,399.92,15840.0,387.1713,387.7611,386.5331,386.6878,15840.0
2022-05-16 15:55:00,399.94,400.27,399.27,399.79,60560.0,386.7071,387.0262,386.0593,386.5621,60560.0
2022-05-17 09:30:00,413.95,413.95,412.32,412.32,7010.0,400.2536,400.2536,398.6775,398.6775,7010.0
2022-05-17 09:35:00,411.73,412.1,406.94,408.64,1524.0,398.1071,398.4648,393.4755,395.1193,1524.0
2022-05-17 09:40:00,407.78,409.15,407.65,408.43,2051.0,394.2877,395.6124,394.162,394.9162,2051.0
2022-05-17 09:45:00,407.09,407.56,406.71,406.78,2686.0,393.6206,394.075,393.2531,393.3208,2686.0
2022-05-17 09:50:00,407.08,408.09,404.8,404.8,1000.0,393.6109,394.5875,391.4063,391.4063,1000.0
2022-05-17 09:55:00,405.02,405.3,403.93,404.91,1802.0,391.6191,391.8898,390.5651,391.5127,1802.0
2022-05-17 10:00:00,405.34,406.51,404.95,406.51,3333.0,391.9285,393.0598,391.5514,393.0598,3333.0
2022-05-17 10:05:00,405.91,405.91,403.62,404.24,1800.0,392.4796,392.4796,390.2654,390.8649,1800.0
2022-05-17 10:10:00,404.3,404.91,403.47,403.69,4271.0,390.9229,391.5127,390.1204,390.3331,4271.0
2022-05-17 10:15:00,403.73,404.23,403.44,403.49,2308.0,390.3717,390.8552,390.0913,390.1397,2308.0
2022-05-17 10:20:00,403.6,403.6,402.16,402.21,2618.0,390.2461,390.2461,388.8537,388.902,2618.0
2022-05-17 10:25:00,402.97,402.97,401.07,401.34,2102.0,389.6369,389.6369,387.7998,388.0608,2102.0
2022-05-17 10:30:00,400.58,401.12,399.37,399.37,2931.0,387.326,387.8481,386.156,386.156,2931.0
2022-05-17 10:35:00,399.11,399.48,398.55,399.06,3859.0,385.9046,386.2624,385.3631,385.8563,3859.0
2022-05-17 10:40:00,398.78,398.87,397.41,398.87,4985.0,385.5855,385.6726,384.2609,385.6726,4985.0
2022-05-17 10:45:00,398.17,399.05,397.73,399.05,3213.0,384.9957,385.8466,384.5703,385.8466,3213.0
2022-05-17 10:50:00,398.73,400.02,398.73,399.52,3148.0,385.5372,386.7845,385.5372,386.301,3148.0
2022-05-17 10:55:00,399.74,400.51,399.2,400.5,1937.0,386.5138,387.2583,385.9916,387.2486,1937.0
2022-05-17 11:00:00,400.56,401.64,400.27,401.64,5320.0,387.3066,388.3509,387.0262,388.3509,5320.0
2022-05-17 11:05:00,401.53,403.0,401.52,402.92,7008.0,388.2445,389.6659,388.2349,389.5885,7008.0
2022-05-17 11:10:00,403.31,404.54,403.31,404.54,7710.0,389.9656,391.1549,389.9656,391.1549,7710.0
2022-05-17 11:15:00,404.75,405.46,404.0,404.93,12336.0,391.358,392.0445,390.6328,391.532,12336.0
2022-05-17 11:20:00,405.06,406.25,405.02,406.25,3084.0,391.6577,392.8084,391.6191,392.8084,3084.0
2022-05-17 11:25:00,406.17,406.91,406.04,406.53,6341.0,392.731,393.4465,392.6053,393.0791,6341.0
2022-05-17 11:30:00,406.52,407.41,406.32,407.05,5861.0,393.0694,393.93,392.8761,393.5819,5861.0
2022-05-17 11:35:00,407.11,407.55,406.54,407.55,7890.0,393.6399,394.0654,393.0888,394.0654,7890.0
2022-05-17 11:40:00,407.4,407.56,406.8,406.99,10202.0,393.9203,394.075,393.3402,393.5239,10202.0
2022-05-17 11:45:00,406.87,407.24,406.82,407.1,3679.0,393.4079,393.7656,393.3595,393.6302,3679.0
2022-05-17 11:50:00,406.81,407.69,406.81,407.59,4900.0,393.3498,394.2007,393.3498,394.104,4900.0
2022-05-17 11:55:00,407.05,407.14,406.42,406.7,1604.0,393.5819,393.6689,392.9727,393.2435,1604.0
2022-05-17 12:00:00,406.29,407.16,406.29,406.95,5540.0,392.847,393.6883,392.847,393.4852,5540.0
2022-05-17 12:05:00,406.25,406.82,405.99,406.57,2622.0,392.8084,393.3595,392.557,393.1178,2622.0
2022-05-17 12:10:00,406.13,406.13,405.79,406.03,2822.0,392.6923,392.6923,392.3636,392.5956,2822.0
2022-05-17 12:15:00,406.3,407.12,406.3,407.12,4703.0,392.8567,393.6496,392.8567,393.6496,4703.0
2022-05-17 12:20:00,406.91,407.1,406.69,406.74,5906.0,393.4465,393.6302,393.2338,393.2822,5906.0
2022-05-17 12:25:00,406.92,407.25,406.76,407.17,4230.0,393.4562,393.7753,393.3015,393.6979,4230.0
2022-05-17 12:30:00,407.21,407.64,406.95,407.53,1709.0,393.7366,394.1524,393.4852,394.046,1709.0
2022-05-17 12:35:00,407.55,408.15,407.15,407.58,4309.0,394.0654,394.6455,393.6786,394.0944,4309.0
2022-05-17 12:40:00,407.44,408.31,407.44,408.02,2910.0,393.959,394.8002,393.959,394.5198,2910.0
2022-05-17 12:45:00,408.22,408.36,407.66,407.67,1537.0,394.7132,394.8486,394.1717,394.1814,1537.0
2022-05-17 12:50:00,408.01,408.25,407.75,407.85,3287.0,394.5101,394.7422,394.2587,394.3554,3287.0
2022-05-17 12:55:00,407.68,408.0,407.68,408.0,500.0,394.1911,394.5005,394.1911,394.5005,500.0
2022-05-17 13:00:00,407.71,407.75,407.4,407.45,1400.0,394.2201,394.2587,393.9203,393.9687,1400.0
2022-05-17 13:05:00,407.7,407.81,407.15,407.81,1169.0,394.2104,394.3168,393.6786,394.3168,1169.0
2022-05-17 13:10:00,407.5,407.5,407.1,407.48,1303.0,394.017,394.017,393.6302,393.9977,1303.0
2022-05-17 13:15:00,407.62,407.97,407.58,407.91,2101.0,394.133,394.4715,394.0944,394.4134,2101.0
2022-05-17 13:20:00,407.68,407.83,407.54,407.63,2699.0,394.1911,394.3361,394.0557,394.1427,2699.0
2022-05-17 13:25:00,407.63,407.88,407.55,407.86,5451.0,394.1427,394.3844,394.0654,394.3651,5451.0
2022-05-17 13:30:00,407.89,408.06,407.67,407.67,4681.0,394.3941,394.5585,394.1814,394.1814,4681.0
2022-05-17 13:35:00,407.55,407.55,406.91,407.21,3646.0,394.0654,394.0654,393.4465,393.7366,3646.0
2022-05-17 13:40:00,407.1,407.3,406.54,407.23,15374.0,393.6302,393.8236,393.0888,393.7559,15374.0
2022-05-17 13:45:00,407.1,407.57,406.68,407.57,9023.0,393.6302,394.0847,393.2241,394.0847,9023.0
2022-05-17 13:50:00,407.2,407.22,407.2,407.21,502.0,393.7269,393.7463,393.7269,393.7366,502.0
2022-05-17 13:55:00,407.22,407.39,406.86,406.86,3031.0,393.7463,393.9107,393.3982,393.3982,3031.0
2022-05-17 14:00:00,406.96,407.3,406.73,407.17,3420.0,393.4949,393.8236,393.2725,393.6979,3420.0
2022-05-17 14:05:00,407.53,408.3,407.11,408.17,2322.0,394.046,394.7905,393.6399,394.6648,2322.0
2022-05-17 14:10:00,407.7,407.81,406.12,406.57,5009.0,394.2104,394.3168,392.6827,393.1178,5009.0
2022-05-17 14:15:00,406.41,407.22,406.26,406.8,9596.0,392.9631,393.7463,392.818,393.3402,9596.0
2022-05-17 14:20:00,406.72,406.77,405.68,406.66,14655.0,393.2628,393.3112,392.2572,393.2048,14655.0
2022-05-17 14:25:00,406.61,407.48,406.37,406.95,1000.0,393.1565,393.9977,392.9244,393.4852,1000.0
2022-05-17 14:30:00,406.68,407.81,406.45,406.62,2100.0,393.2241,394.3168,393.0018,393.1661,2100.0
2022-05-17 14:35:00,405.99,407.58,405.99,407.58,5287.0,392.557,394.0944,392.557,394.0944,5287.0
2022-05-17 14:40:00,407.86,408.1,407.64,408.1,905.0,394.3651,394.5972,394.1524,394.5972,905.0
2022-05-17 14:45:00,408.3,408.82,408.24,408.82,1602.0,394.7905,395.2933,394.7325,395.2933,1602.0
2022-05-17 14:50:00,408.74,408.74,408.33,408.58,1133.0,395.216,395.216,394.8195,395.0613,1133.0
2022-05-17 14:55:00,407.65,408.34,407.65,407.84,1053.0,394.162,394.8292,394.162,394.3458,1053.0
2022-05-17 15:00:00,407.69,408.6,407.69,408.45,1941.0,394.2007,395.0806,394.2007,394.9356,1941.0
2022-05-17 15:05:00,408.12,409.22,408.07,408.23,1402.0,394.6165,395.6801,394.5682,394.7229,1402.0
2022-05-17 15:10:00,408.1,408.76,407.98,408.75,1000.0,394.5972,395.2353,394.4811,395.2257,1000.0
2022-05-17 15:15:00,408.75,409.01,408.17,408.62,2907.0,395.2257,395.477,394.6648,395.1,2907.0
2022-05-17 15:20:00,408.96,408.99,408.45,408.79,3109.0,395.4287,395.4577,394.9356,395.2643,3109.0
2022-05-17 15:25:00,408.97,408.97,408.45,408.66,1000.0,395.4384,395.4384,394.9356,395.1386,1000.0
2022-05-17 15:30:00,408.77,409.19,408.28,408.48,3228.0,395.245,395.6511,394.7712,394.9646,3228.0
2022-05-17 15:35:00,408.8,408.95,408.23,408.23,1811.0,395.274,395.419,394.7229,394.7229,1811.0
2022-05-17 15:40:00,407.86,408.81,407.77,408.39,3954.0,394.3651,395.2837,394.2781,394.8776,3954.0
2022-05-17 15:45:00,408.38,408.38,407.28,407.4,5845.0,394.8679,394.8679,393.8043,393.9203,5845.0
2022-05-17 15:50:00,407.42,408.29,407.26,407.53,7377.0,393.9397,394.7809,393.785,394.046,7377.0
2022-05-17 15:55:00,407.51,408.21,407.33,407.87,31818.0,394.0267,394.7035,393.8526,394.3748,31818.0
2022-05-18 09:30:00,400.27,403.36,400.27,403.36,5894.0,387.0262,390.014,387.0262,390.014,5894.0
2022-05-18 09:35:00,403.04,405.85,402.58,404.52,5035.0,389.7046,392.4216,389.2598,391.1356,5035.0
2022-05-18 09:40:00,403.8,403.8,402.11,402.21,12724.0,390.4394,390.4394,388.8053,388.902,12724.0
2022-05-18 09:45:00,403.14,403.88,402.5,403.34,3901.0,389.8013,390.5168,389.1824,389.9947,3901.0
2022-05-18 09:50:00,402.56,404.09,402.5,404.09,2864.0,389.2405,390.7198,389.1824,390.7198,2864.0
2022-05-18 09:55:00,403.85,403.85,402.62,403.47,600.0,390.4878,390.4878,389.2985,390.1204,600.0
2022-05-18 10:00:00,403.27,404.96,403.26,404.2,1576.0,389.927,391.5611,389.9173,390.8262,1576.0
2022-05-18 10:05:00,404.59,404.75,403.83,403.84,700.0,391.2033,391.358,390.4684,390.4781,700.0
2022-05-18 10:10:00,403.0,404.44,402.19,404.44,5593.0,389.6659,391.0583,388.8827,391.0583,5593.0
2022-05-18 10:15:00,404.41,405.44,404.11,404.11,903.0,391.0292,392.0252,390.7392,390.7392,903.0
2022-05-18 10:20:00,403.59,403.59,402.64,402.95,1795.0,390.2364,390.2364,389.3178,389.6176,1795.0
2022-05-18 10:25:00,404.22,404.41,402.51,402.78,1983.0,390.8455,391.0292,389.1921,389.4532,1983.0
2022-05-18 10:30:00,402.44,403.56,401.89,402.98,12821.0,389.1244,390.2074,388.5926,389.6466,12821.0
2022-05-18 10:35:00,402.56,402.71,402.35,402.71,552.0,389.2405,389.3855,389.0374,389.3855,552.0
2022-05-18 10:40:00,403.41,403.55,403.24,403.41,800.0,390.0623,390.1977,389.898,390.0623,800.0
2022-05-18 10:45:00,402.83,404.12,402.71,403.18,2687.0,389.5015,390.7488,389.3855,389.8399,2687.0
2022-05-18 10:50:00,403.45,403.47,403.27,403.47,460.0,390.101,390.1204,389.927,390.1204,460.0
2022-05-18 10:55:00,404.1,404.42,404.1,404.42,200.0,390.7295,391.0389,390.7295,391.0389,200.0
2022-05-18 11:00:00,403.91,404.36,403.34,403.34,1299.0,390.5458,390.9809,389.9947,389.9947,1299.0
2022-05-18 11:05:00,403.95,404.11,403.63,404.11,742.0,390.5845,390.7392,390.2751,390.7392,742.0
2022-05-18 11:10:00,403.0,403.09,402.83,403.09,573.0,389.6659,389.7529,389.5015,389.7529,573.0
2022-05-18 11:15:00,403.29,403.29,402.42,403.21,2106.0,389.9463,389.9463,389.1051,389.869,2106.0
2022-05-18 11:20:00,403.44,403.5,403.11,403.37,1292.0,390.0913,390.1494,389.7723,390.0237,1292.0
2022-05-18 11:25:00,403.29,403.29,402.73,402.83,1920.0,389.9463,389.9463,389.4048,389.5015,1920.0
2022-05-18 11:30:00,402.75,403.69,402.12,403.69,9129.0,389.4242,390.3331,388.815,390.3331,9129.0
2022-05-18 11:35:00,403.94,403.96,403.63,403.65,659.0,390.5748,390.5941,390.2751,390.2944,659.0
2022-05-18 11:40:00,403.42,404.29,403.42,404.14,665.0,390.072,390.9132,390.072,390.7682,665.0
2022-05-18 11:45:00,403.9,403.9,403.89,403.9,2050.0,390.5361,390.5361,390.5265,390.5361,2050.0
2022-05-18 11:50:00,404.42,404.71,402.81,402.99,1718.0,391.0389,391.3193,389.4822,389.6562,1718.0
2022-05-18 11:55:00,403.01,403.3,402.84,402.94,3846.0,389.6756,389.956,389.5112,389.6079,3846.0
2022-05-18 12:00:00,403.18,403.55,402.78,403.03,2219.0,389.8399,390.1977,389.4532,389.6949,2219.0
2022-05-18 12:05:00,403.0,403.0,402.4,402.73,4382.0,389.6659,389.6659,389.0858,389.4048,4382.0
2022-05-18 12:10:00,402.73,403.45,402.64,403.45,10559.0,389.4048,390.101,389.3178,390.101,10559.0
2022-05-18 12:15:00,403.22,403.46,402.8,403.0,1843.0,389.8786,390.1107,389.4725,389.6659,1843.0
2022-05-18 12:20:00,403.26,403.26,401.91,401.92,7630.0,389.9173,389.9173,388.612,388.6216,7630.0
2022-05-18 12:25:00,401.86,402.92,401.86,402.45,28210.0,388.5636,389.5885,388.5636,389.1341,28210.0
2022-05-18 12:30:00,402.26,402.84,401.63,402.58,33675.0,388.9504,389.5112,388.3412,389.2598,33675.0
2022-05-18 12:35:00,402.91,403.04,401.89,401.89,11000.0,389.5789,389.7046,388.5926,388.5926,11000.0
2022-05-18 12:40:00,401.97,401.97,400.47,400.77,1203.0,388.67,388.67,387.2196,387.5097,1203.0
2022-05-18 12:45:00,400.0,401.26,400.0,401.1,3900.0,386.7652,387.9835,386.7652,387.8288,3900.0
2022-05-18 12:50:00,402.02,402.02,401.85,401.85,606.0,388.7183,388.7183,388.554,388.554,606.0
2022-05-18 12:55:00,401.2,401.33,401.19,401.33,802.0,387.9255,388.0512,387.9158,388.0512,802.0
2022-05-18 13:00:00,401.09,401.2,400.9,401.18,2854.0,387.8191,387.9255,387.6354,387.9061,2854.0
2022-05-18 13:05:00,401.23,401.23,400.0,400.0,6499.0,387.9545,387.9545,386.7652,386.7652,6499.0
2022-05-18 13:10:00,400.12,400.56,400.01,400.38,2797.0,386.8812,387.3066,386.7748,387.1326,2797.0
2022-05-18 13:15:00,400.39,400.39,399.61,399.61,3593.0,387.1423,387.1423,386.3881,386.3881,3593.0
2022-05-18 13:20:00,399.5,400.32,399.44,400.12,6828.0,386.2817,387.0746,386.2237,386.8812,6828.0
2022-05-18 13:25:00,400.37,400.94,400.27,400.94,1780.0,387.1229,387.6741,387.0262,387.6741,1780.0
2022-05-18 13:30:00,400.76,401.16,400.57,401.08,1700.0,387.5,387.8868,387.3163,387.8094,1700.0
2022-05-18 13:35:00,401.13,401.16,400.77,401.16,1000.0,387.8578,387.8868,387.5097,387.8868,1000.0
2022-05-18 13:40:00,401.02,401.2,400.0,400.22,2747.0,387.7514,387.9255,386.7652,386.9779,2747.0
2022-05-18 13:45:00,400.38,400.73,399.65,399.65,7142.0,387.1326,387.471,386.4267,386.4267,7142.0
2022-05-18 13:50:00,399.4,399.62,398.54,398.91,4588.0,386.185,386.3977,385.3535,385.7112,4588.0
2022-05-18 13:55:00,398.54,399.11,398.37,398.81,1304.0,385.3535,385.9046,385.1891,385.6145,1304.0
2022-05-18 14:00:00,399.05,399.16,398.16,398.7,4869.0,385.8466,385.953,384.986,385.5082,4869.0
2022-05-18 14:05:00,398.65,400.0,398.56,399.88,7606.0,385.4598,386.7652,385.3728,386.6491,7606.0
2022-05-18 14:10:00,400.27,401.0,400.19,400.98,4707.0,387.0262,387.7321,386.9489,387.7127,4707.0
2022-05-18 14:15:00,400.87,401.9,400.65,401.19,1300.0,387.6064,388.6023,387.3937,387.9158,1300.0
2022-05-18 14:20:00,401.24,401.28,400.56,400.58,1120.0,387.9641,388.0028,387.3066,387.326,1120.0
2022-05-18 14:25:00,400.76,400.89,400.74,400.74,2100.0,387.5,387.6257,387.4807,387.4807,2100.0
2022-05-18 14:30:00,400.73,401.21,400.17,400.62,6160.0,387.471,387.9351,386.9295,387.3646,6160.0
2022-05-18 14:35:00,400.35,400.38,399.57,399.96,4763.0,387.1036,387.1326,386.3494,386.7265,4763.0
2022-05-18 14:40:00,400.21,400.3,399.87,400.13,1395.0,386.9682,387.0552,386.6395,386.8909,1395.0
2022-05-18 14:45:00,399.81,400.77,399.81,400.76,2600.0,386.5815,387.5097,386.5815,387.5,2600.0
2022-05-18 14:50:00,400.78,400.78,399.81,399.81,4330.0,387.5194,387.5194,386.5815,386.5815,4330.0
2022-05-18 14:55:00,399.81,400.12,398.85,398.91,2620.0,386.5815,386.8812,385.6532,385.7112,2620.0
2022-05-18 15:00:00,399.33,399.42,399.05,399.16,2282.0,386.1173,386.2044,385.8466,385.953,2282.0
2022-05-18 15:05:00,399.28,399.88,399.2,399.27,6313.0,386.069,386.6491,385.9916,386.0593,6313.0
2022-05-18 15:10:00,399.3,400.0,399.3,399.55,6352.0,386.0883,386.7652,386.0883,386.3301,6352.0
2022-05-18 15:15:00,399.33,400.15,399.2,399.76,8109.0,386.1173,386.9102,385.9916,386.5331,8109.0
2022-05-18 15:20:00,399.71,400.18,398.85,398.86,8346.0,386.4848,386.9392,385.6532,385.6629,8346.0
2022-05-18 15:25:00,399.05,399.34,398.87,399.1,8507.0,385.8466,386.127,385.6726,385.8949,8507.0
2022-05-18 15:30:00,399.24,400.0,399.24,400.0,9945.0,386.0303,386.7652,386.0303,386.7652,9945.0
2022-05-18 15:35:00,399.96,402.14,399.86,402.05,3491.0,386.7265,388.8344,386.6298,388.7473,3491.0
2022-05-18 15:40:00,402.08,402.08,399.86,400.45,7153.0,388.7763,388.7763,386.6298,387.2003,7153.0
2022-05-18 15:45:00,400.42,400.68,399.7,399.84,13843.0,387.1713,387.4227,386.4751,386.6105,13843.0
2022-05-18 15:50:00,400.34,401.19,399.19,399.37,22878.0,387.0939,387.9158,385.982,386.156,22878.0
2022-05-18 15:55:00,399.32,400.22,398.81,399.46,33140.0,386.1077,386.9779,385.6145,386.243,33140.0
2022-05-19 09:30:00,395.59,401.24,395.0,399.54,10135.0,382.5011,387.9641,381.9306,386.3204,10135.0
2022-05-19 09:35:00,399.96,403.81,399.55,402.96,2620.0,386.7265,390.4491,386.3301,389.6272,2620.0
2022-05-19 09:40:00,402.18,402.18,400.05,400.05,535.0,388.873,388.873,386.8135,386.8135,535.0
2022-05-19 09:45:00,398.83,399.68,398.36,399.53,2778.0,385.6339,386.4558,385.1794,386.3107,2778.0
2022-05-19 09:50:00,399.23,401.06,398.52,400.26,3178.0,386.0206,387.7901,385.3341,387.0166,3178.0
2022-05-19 09:55:00,402.64,404.37,402.19,402.19,2662.0,389.3178,390.9906,388.8827,388.8827,2662.0
2022-05-19 10:00:00,403.03,407.44,402.07,406.43,2300.0,389.6949,393.959,388.7667,392.9824,2300.0
2022-05-19 10:05:00,406.86,406.86,404.77,404.78,4635.0,393.3982,393.3982,391.3773,391.387,4635.0
2022-05-19 10:10:00,404.4,406.05,404.39,405.06,1463.0,391.0196,392.615,391.0099,391.6577,1463.0
2022-05-19 10:15:00,405.47,407.09,405.47,405.98,1400.0,392.0542,393.6206,392.0542,392.5473,1400.0
2022-05-19 10:20:00,405.52,406.69,404.98,404.98,2247.0,392.1025,393.2338,391.5804,391.5804,2247.0
2022-05-19 10:25:00,405.23,405.23,402.45,403.39,3056.0,391.8221,391.8221,389.1341,390.043,3056.0
2022-05-19 10:30:00,402.88,404.77,401.63,403.83,1794.0,389.5499,391.3773,388.3412,390.4684,1794.0
2022-05-19 10:35:00,403.72,404.18,402.96,403.01,9664.0,390.3621,390.8069,389.6272,389.6756,9664.0
2022-05-19 10:40:00,402.94,404.07,402.62,404.07,8708.0,389.6079,390.7005,389.2985,390.7005,8708.0
2022-05-19 10:45:00,403.96,404.5,403.28,403.72,2421.0,390.5941,391.1163,389.9366,390.3621,2421.0
2022-05-19 10:50:00,404.0,406.28,403.22,406.28,5528.0,390.6328,392.8374,389.8786,392.8374,5528.0
2022-05-19 10:55:00,405.86,406.97,405.59,405.99,2850.0,392.4313,393.5045,392.1702,392.557,2850.0
2022-05-19 11:00:00,406.64,407.32,406.24,406.97,2265.0,393.1855,393.843,392.7987,393.5045,2265.0
2022-05-19 11:05:00,406.38,406.78,405.2,406.08,1740.0,392.9341,393.3208,391.7931,392.644,1740.0
2022-05-19 11:10:00,406.74,407.73,406.74,406.76,2313.0,393.2822,394.2394,393.2822,393.3015,2313.0
2022-05-19 11:15:00,406.25,407.94,406.12,407.65,1761.0,392.8084,394.4425,392.6827,394.162,1761.0
2022-05-19 11:20:00,407.33,408.09,407.01,407.79,7001.0,393.8526,394.5875,393.5432,394.2974,7001.0
2022-05-19 11:25:00,407.47,407.79,406.5,406.82,4428.0,393.988,394.2974,393.0501,393.3595,4428.0
2022-05-19 11:30:00,407.1,408.31,407.1,408.31,1817.0,393.6302,394.8002,393.6302,394.8002,1817.0
2022-05-19 11:35:00,407.59,409.85,407.52,409.85,1400.0,394.104,396.2893,394.0363,396.2893,1400.0
2022-05-19 11:40:00,409.77,411.32,409.56,410.56,3000.0,396.2119,397.7106,396.0089,396.9758,3000.0
2022-05-19 11:45:00,410.29,411.06,410.04,410.63,2454.0,396.7147,397.4592,396.473,397.0434,2454.0
2022-05-19 11:50:00,410.63,410.69,410.05,410.42,4969.0,397.0434,397.1015,396.4826,396.8404,4969.0
2022-05-19 11:55:00,409.77,409.98,409.39,409.98,4184.0,396.2119,396.415,395.8445,396.415,4184.0
2022-05-19 12:00:00,410.39,410.74,409.45,410.39,3800.0,396.8114,397.1498,395.9025,396.8114,3800.0
2022-05-19 12:05:00,410.65,411.3,410.62,411.3,2555.0,397.0628,397.6913,397.0338,397.6913,2555.0
2022-05-19 12:10:00,411.28,412.22,411.28,411.84,4860.0,397.6719,398.5808,397.6719,398.2134,4860.0
2022-05-19 12:15:00,412.17,412.5,411.5,411.5,1849.0,398.5325,398.8516,397.8847,397.8847,1849.0
2022-05-19 12:20:00,410.87,411.31,410.5,411.29,2702.0,397.2755,397.7009,396.9177,397.6816,2702.0
2022-05-19 12:25:00,411.04,411.67,410.95,411.55,5191.0,397.4399,398.049,397.3529,397.933,5191.0
2022-05-19 12:30:00,411.66,412.03,411.05,411.34,3472.0,398.0394,398.3971,397.4496,397.73,3472.0
2022-05-19 12:35:00,411.65,411.83,410.83,411.06,2033.0,398.0297,398.2037,397.2368,397.4592,2033.0
2022-05-19 12:40:00,410.74,410.84,410.37,410.78,1700.0,397.1498,397.2465,396.7921,397.1885,1700.0
2022-05-19 12:45:00,410.5,410.74,409.27,409.28,2614.0,396.9177,397.1498,395.7284,395.7381,2614.0
2022-05-19 12:50:00,409.67,410.62,409.67,410.09,2312.0,396.1152,397.0338,396.1152,396.5213,2312.0
2022-05-19 12:55:00,410.5,411.05,410.16,410.25,2664.0,396.9177,397.4496,396.589,396.676,2664.0
2022-05-19 13:00:00,410.6,410.6,409.37,409.86,3273.0,397.0144,397.0144,395.8251,396.2989,3273.0
2022-05-19 13:05:00,410.2,410.41,409.92,409.97,1901.0,396.6277,396.8307,396.3569,396.4053,1901.0
2022-05-19 13:10:00,410.05,410.05,408.88,408.89,5649.0,396.4826,396.4826,395.3514,395.361,5649.0
2022-05-19 13:15:00,408.82,410.68,408.82,410.68,2099.0,395.2933,397.0918,395.2933,397.0918,2099.0
2022-05-19 13:20:00,410.49,411.5,410.25,411.24,2400.0,396.9081,397.8847,396.676,397.6333,2400.0
2022-05-19 13:25:00,412.03,412.14,409.99,410.25,2205.0,398.3971,398.5035,396.4246,396.676,2205.0
2022-05-19 13:30:00,410.28,411.07,409.81,410.31,2231.0,396.705,397.4689,396.2506,396.734,2231.0
2022-05-19 13:35:00,409.24,410.2,409.24,410.16,1619.0,395.6994,396.6277,395.6994,396.589,1619.0
2022-05-19 13:40:00,410.17,410.61,409.3,410.31,2200.0,396.5987,397.0241,395.7575,396.734,2200.0
2022-05-19 13:45:00,409.7,410.37,409.12,409.12,4253.0,396.1442,396.7921,395.5834,395.5834,4253.0
2022-05-19 13:50:00,409.13,411.63,409.12,411.3,2588.0,395.5931,398.0104,395.5834,397.6913,2588.0
2022-05-19 13:55:00,411.62,413.42,411.33,412.79,1200.0,398.0007,399.7411,397.7203,399.132,1200.0
2022-05-19 14:00:00,412.45,412.45,410.45,410.6,1300.0,398.8032,398.8032,396.8694,397.0144,1300.0
2022-05-19 14:05:00,410.41,410.44,409.63,410.25,2438.0,396.8307,396.8597,396.0765,396.676,2438.0
2022-05-19 14:10:00,410.56,411.22,410.02,410.56,1477.0,396.9758,397.6139,396.4536,396.9758,1477.0
2022-05-19 14:15:00,411.11,411.11,409.97,409.97,1066.0,397.5076,397.5076,396.4053,396.4053,1066.0
2022-05-19 14:20:00,409.93,411.42,409.64,410.95,2662.0,396.3666,397.8073,396.0862,397.3529,2662.0
2022-05-19 14:25:00,410.47,410.9,410.47,410.9,1487.0,396.8887,397.3045,396.8887,397.3045,1487.0
2022-05-19 14:30:00,411.47,411.48,410.56,410.56,700.0,397.8557,397.8653,396.9758,396.9758,700.0
2022-05-19 14:35:00,410.31,412.05,410.31,411.25,2005.0,396.734,398.4165,396.734,397.6429,2005.0
2022-05-19 14:40:00,411.0,411.25,410.1,411.25,644.0,397.4012,397.6429,396.531,397.6429,644.0
2022-05-19 14:45:00,411.54,412.15,411.43,412.15,600.0,397.9233,398.5132,397.817,398.5132,600.0
2022-05-19 14:50:00,412.82,413.1,412.23,412.72,940.0,399.161,399.4317,398.5905,399.0643,940.0
2022-05-19 14:55:00,412.25,412.25,411.21,411.63,3100.0,398.6098,398.6098,397.6043,398.0104,3100.0
2022-05-19 15:00:00,412.01,413.0,411.72,412.79,2860.0,398.3778,399.335,398.0974,399.132,2860.0
2022-05-19 15:05:00,412.97,412.97,412.07,412.07,1942.0,399.306,399.306,398.4358,398.4358,1942.0
2022-05-19 15:10:00,411.29,411.74,411.04,411.04,1033.0,397.6816,398.1167,397.4399,397.4399,1033.0
2022-05-19 15:15:00,411.08,411.21,410.04,410.09,2593.0,397.4786,397.6043,396.473,396.5213,2593.0
2022-05-19 15:20:00,410.4,410.41,409.7,409.86,2920.0,396.8211,396.8307,396.1442,396.2989,2920.0
2022-05-19 15:25:00,409.73,410.0,409.0,409.01,3141.0,396.1732,396.4343,395.4674,395.477,3141.0
2022-05-19 15:30:00,408.97,410.12,408.96,409.58,5019.0,395.4384,396.5503,395.4287,396.0282,5019.0
2022-05-19 15:35:00,409.67,410.36,409.44,410.0,6503.0,396.1152,396.7824,395.8928,396.4343,6503.0
2022-05-19 15:40:00,410.06,410.96,409.76,410.81,4964.0,396.4923,397.3625,396.2022,397.2175,4964.0
2022-05-19 15:45:00,410.87,411.46,409.06,410.42,6841.0,397.2755,397.846,395.5254,396.8404,6841.0
2022-05-19 15:50:00,410.0,410.19,409.41,410.11,26372.0,396.4343,396.618,395.8638,396.5407,26372.0
2022-05-19 15:55:00,410.36,410.44,409.58,410.01,28928.0,396.7824,396.8597,396.0282,396.444,28928.0
2022-05-20 09:30:00,414.68,414.68,413.29,414.64,10275.0,400.9594,400.9594,399.6154,400.9208,10275.0
2022-05-20 09:35:00,413.26,414.72,412.53,413.59,3850.0,399.5864,400.9981,398.8806,399.9055,3850.0
2022-05-20 09:40:00,412.3,414.98,412.3,414.98,1600.0,398.6582,401.2495,398.6582,401.2495,1600.0
2022-05-20 09:45:00,415.72,417.3,414.38,415.43,2367.0,401.965,403.4928,400.6694,401.6846,2367.0
2022-05-20 09:50:00,414.84,415.51,414.31,414.9,2403.0,401.1142,401.762,400.6017,401.1722,2403.0
2022-05-20 09:55:00,414.76,415.42,413.86,415.03,2881.0,401.0368,401.675,400.1666,401.2979,2881.0
2022-05-20 10:00:00,413.77,415.42,413.19,413.65,1475.0,400.0796,401.675,399.5187,399.9635,1475.0
2022-05-20 10:05:00,413.29,413.29,410.92,410.92,798.0,399.6154,399.6154,397.3239,397.3239,798.0
2022-05-20 10:10:00,410.98,411.72,410.98,411.59,2636.0,397.3819,398.0974,397.3819,397.9717,2636.0
2022-05-20 10:15:00,411.72,412.2,410.88,411.5,1389.0,398.0974,398.5615,397.2852,397.8847,1389.0
2022-05-20 10:20:00,411.71,411.71,410.49,411.31,2153.0,398.0877,398.0877,396.9081,397.7009,2153.0
2022-05-20 10:25:00,411.68,413.44,411.68,413.19,1455.0,398.0587,399.7605,398.0587,399.5187,1455.0
2022-05-20 10:30:00,413.43,413.43,412.45,412.96,3034.0,399.7508,399.7508,398.8032,399.2964,3034.0
2022-05-20 10:35:00,412.24,413.34,412.24,412.5,5085.0,398.6002,399.6638,398.6002,398.8516,5085.0
2022-05-20 10:40:00,412.77,413.9,412.77,413.9,1875.0,399.1126,400.2053,399.1126,400.2053,1875.0
2022-05-20 10:45:00,414.07,414.07,413.02,413.18,4060.0,400.3696,400.3696,399.3544,399.5091,4060.0
2022-05-20 10:50:00,412.79,413.54,411.6,411.97,5454.0,399.132,399.8572,397.9814,398.3391,5454.0
2022-05-20 10:55:00,411.61,411.61,410.91,410.91,200.0,397.991,397.991,397.3142,397.3142,200.0
2022-05-20 11:00:00,410.59,411.18,410.49,410.98,1504.0,397.0048,397.5753,396.9081,397.3819,1504.0
2022-05-20 11:05:00,411.2,411.6,410.65,411.54,4010.0,397.5946,397.9814,397.0628,397.9233,4010.0
2022-05-20 11:10:00,411.36,411.43,410.58,410.84,1826.0,397.7493,397.817,396.9951,397.2465,1826.0
2022-05-20 11:15:00,410.87,410.95,410.35,410.75,1519.0,397.2755,397.3529,396.7727,397.1595,1519.0
2022-05-20 11:20:00,410.89,411.31,410.58,410.58,1325.0,397.2948,397.7009,396.9951,396.9951,1325.0
2022-05-20 11:25:00,411.27,412.68,411.24,412.13,2677.0,397.6623,399.0256,397.6333,398.4938,2677.0
2022-05-20 11:30:00,413.05,413.22,412.55,412.75,1854.0,399.3834,399.5478,398.8999,399.0933,1854.0
2022-05-20 11:35:00,413.53,413.53,412.0,412.43,994.0,399.8475,399.8475,398.3681,398.7839,994.0
2022-05-20 11:40:00,413.28,413.28,412.62,412.62,800.0,399.6058,399.6058,398.9676,398.9676,800.0
2022-05-20 11:45:00,412.48,412.78,412.25,412.25,900.0,398.8322,399.1223,398.6098,398.6098,900.0
2022-05-20 11:50:00,412.28,413.04,412.06,412.5,3200.0,398.6389,399.3737,398.4261,398.8516,3200.0
2022-05-20 11:55:00,411.94,412.79,411.94,412.36,2600.0,398.3101,399.132,398.3101,398.7162,2600.0
2022-05-20 12:00:00,411.98,412.19,411.49,412.19,3634.0,398.3488,398.5518,397.875,398.5518,3634.0
2022-05-20 12:05:00,411.82,411.99,410.42,410.42,3514.0,398.1941,398.3584,396.8404,396.8404,3514.0
2022-05-20 12:10:00,410.51,411.26,409.52,410.62,5279.0,396.9274,397.6526,395.9702,397.0338,5279.0
2022-05-20 12:15:00,410.93,411.05,409.98,409.98,4202.0,397.3335,397.4496,396.415,396.415,4202.0
2022-05-20 12:20:00,410.12,410.52,410.01,410.37,603.0,396.5503,396.9371,396.444,396.7921,603.0
2022-05-20 12:25:00,410.34,410.34,410.34,410.34,200.0,396.763,396.763,396.763,396.763,200.0
2022-05-20 12:30:00,410.29,410.77,410.25,410.43,5093.0,396.7147,397.1788,396.676,396.8501,5093.0
2022-05-20 12:35:00,410.14,410.5,409.76,410.16,1687.0,396.5697,396.9177,396.2022,396.589,1687.0
2022-05-20 12:40:00,409.92,410.12,409.49,409.49,5180.0,396.3569,396.5503,395.9412,395.9412,5180.0
2022-05-20 12:45:00,409.04,410.1,408.07,410.1,3198.0,395.5061,396.531,394.5682,396.531,3198.0
2022-05-20 12:50:00,409.5,410.0,409.37,409.55,2064.0,395.9508,396.4343,395.8251,395.9992,2064.0
2022-05-20 12:55:00,409.6,410.92,409.4,409.94,3625.0,396.0475,397.3239,395.8541,396.3763,3625.0
2022-05-20 13:00:00,409.8,409.8,407.94,408.88,6400.0,396.2409,396.2409,394.4425,395.3514,6400.0
2022-05-20 13:05:00,408.7,408.94,407.56,408.43,2198.0,395.1773,395.4094,394.075,394.9162,2198.0
2022-05-20 13:10:00,408.53,408.53,407.48,407.48,3720.0,395.0129,395.0129,393.9977,393.9977,3720.0
2022-05-20 13:15:00,407.49,407.5,407.49,407.5,714.0,394.0073,394.017,394.0073,394.017,714.0
2022-05-20 13:20:00,407.88,408.38,407.49,408.26,4611.0,394.3844,394.8679,394.0073,394.7519,4611.0
2022-05-20 13:25:00,408.0,408.22,407.77,407.96,1475.0,394.5005,394.7132,394.2781,394.4618,1475.0
2022-05-20 13:30:00,408.1,410.25,408.09,410.25,1310.0,394.5972,396.676,394.5875,396.676,1310.0
2022-05-20 13:35:00,409.59,409.99,409.43,409.58,1801.0,396.0379,396.4246,395.8832,396.0282,1801.0
2022-05-20 13:40:00,409.14,410.06,408.84,410.01,2000.0,395.6027,396.4923,395.3127,396.444,2000.0
2022-05-20 13:45:00,409.81,410.64,409.69,410.4,3099.0,396.2506,397.0531,396.1345,396.8211,3099.0
2022-05-20 13:50:00,409.97,411.72,409.69,411.55,2769.0,396.4053,398.0974,396.1345,397.933,2769.0
2022-05-20 13:55:00,410.82,411.28,410.82,410.88,598.0,397.2272,397.6719,397.2272,397.2852,598.0
2022-05-20 14:00:00,410.87,411.53,410.76,411.07,2046.0,397.2755,397.9137,397.1691,397.4689,2046.0
2022-05-20 14:05:00,410.73,410.86,409.96,410.52,2716.0,397.1401,397.2658,396.3956,396.9371,2716.0
2022-05-20 14:10:00,411.02,411.02,409.98,410.56,701.0,397.4205,397.4205,396.415,396.9758,701.0
2022-05-20 14:15:00,410.28,410.28,408.89,409.73,3798.0,396.705,396.705,395.361,396.1732,3798.0
2022-05-20 14:20:00,409.65,411.07,409.65,411.07,2001.0,396.0959,397.4689,396.0959,397.4689,2001.0
2022-05-20 14:25:00,410.42,410.91,410.42,410.91,1085.0,396.8404,397.3142,396.8404,397.3142,1085.0
2022-05-20 14:30:00,411.09,411.09,409.84,409.85,4559.0,397.4882,397.4882,396.2796,396.2893,4559.0
2022-05-20 14:35:00,410.1,411.19,410.09,410.92,2543.0,396.531,397.5849,396.5213,397.3239,2543.0
2022-05-20 14:40:00,410.98,411.82,410.67,411.66,2305.0,397.3819,398.1941,397.0821,398.0394,2305.0
2022-05-20 14:45:00,411.5,412.09,410.97,411.7,3164.0,397.8847,398.4551,397.3722,398.078,3164.0
2022-05-20 14:50:00,411.62,413.34,411.62,412.94,1501.0,398.0007,399.6638,398.0007,399.277,1501.0
2022-05-20 14:55:00,412.85,412.85,412.06,412.41,811.0,399.19,399.19,398.4261,398.7646,811.0
2022-05-20 15:00:00,412.65,412.86,411.27,411.27,1844.0,398.9966,399.1997,397.6623,397.6623,1844.0
2022-05-20 15:05:00,411.0,411.0,410.17,410.76,788.0,397.4012,397.4012,396.5987,397.1691,788.0
2022-05-20 15:10:00,410.32,410.77,409.96,410.09,2004.0,396.7437,397.1788,396.3956,396.5213,2004.0
2022-05-20 15:15:00,410.57,411.11,410.02,410.4,1971.0,396.9854,397.5076,396.4536,396.8211,1971.0
2022-05-20 15:20:00,411.12,411.65,411.1,411.6,1437.0,397.5172,398.0297,397.4979,397.9814,1437.0
2022-05-20 15:25:00,411.23,413.02,411.23,412.9,3232.0,397.6236,399.3544,397.6236,399.2383,3232.0
2022-05-20 15:30:00,413.51,413.59,412.23,413.53,10265.0,399.8282,399.9055,398.5905,399.8475,10265.0
2022-05-20 15:35:00,413.26,415.81,413.05,415.45,4110.0,399.5864,402.0521,399.3834,401.704,4110.0
2022-05-20 15:40:00,415.87,417.62,415.53,416.25,3968.0,402.1101,403.8022,401.7813,402.4775,3968.0
2022-05-20 15:45:00,416.29,416.47,414.94,416.06,4086.0,402.5162,402.6902,401.2108,402.2938,4086.0
2022-05-20 15:50:00,416.66,417.36,415.76,416.83,10159.0,402.8739,403.5508,402.0037,403.0383,10159.0
2022-05-20 15:55:00,416.72,417.41,416.11,417.01,22846.0,402.9319,403.5991,402.3421,403.2124,22846.0
2022-05-23 09:30:00,419.65,419.97,415.32,417.55,9465.0,405.765,406.0744,401.5783,403.7345,9465.0
2022-05-23 09:35:00,416.15,416.15,413.92,414.41,1020.0,402.3808,402.3808,400.2246,400.6984,1020.0
2022-05-23 09:40:00,416.66,416.66,416.66,416.66,200.0,402.8739,402.8739,402.8739,402.8739,200.0
2022-05-23 09:45:00,419.07,419.75,419.07,419.14,800.0,405.2042,405.8617,405.2042,405.2719,800.0
2022-05-23 09:50:00,420.16,420.16,418.46,418.86,821.0,406.2581,406.2581,404.6144,405.0011,821.0
2022-05-23 09:55:00,416.06,416.06,414.11,414.13,300.0,402.2938,402.2938,400.4083,400.4276,300.0
2022-05-23 10:00:00,414.21,414.21,411.41,411.52,946.0,400.505,400.505,397.7976,397.904,946.0
2022-05-23 10:05:00,410.71,412.19,410.71,411.44,1321.0,397.1208,398.5518,397.1208,397.8266,1321.0
2022-05-23 10:10:00,410.9,413.45,410.89,413.45,1114.0,397.3045,399.7701,397.2948,399.7701,1114.0
2022-05-23 10:15:00,414.79,415.87,413.93,415.16,2671.0,401.0658,402.1101,400.2343,401.4236,2671.0
2022-05-23 10:20:00,414.36,415.13,413.95,414.55,1405.0,400.65,401.3946,400.2536,400.8337,1405.0
2022-05-23 10:25:00,413.73,414.43,412.36,414.43,7204.0,400.0409,400.7177,398.7162,400.7177,7204.0
2022-05-23 10:30:00,414.99,416.1,414.27,415.45,4110.0,401.2592,402.3325,400.563,401.704,4110.0
2022-05-23 10:35:00,415.65,415.71,414.91,415.51,600.0,401.8974,401.9554,401.1818,401.762,600.0
2022-05-23 10:40:00,415.1,415.92,414.96,414.96,2593.0,401.3655,402.1584,401.2302,401.2302,2593.0
2022-05-23 10:45:00,414.89,417.13,414.88,416.78,2584.0,401.1625,403.3284,401.1528,402.99,2584.0
2022-05-23 10:50:00,416.12,416.12,414.15,414.66,2072.0,402.3518,402.3518,400.447,400.9401,2072.0
2022-05-23 10:55:00,414.68,415.49,414.67,415.49,1348.0,400.9594,401.7426,400.9498,401.7426,1348.0
2022-05-23 11:00:00,416.16,417.99,415.08,417.66,1343.0,402.3905,404.1599,401.3462,403.8408,1343.0
2022-05-23 11:05:00,417.66,417.66,417.06,417.06,700.0,403.8408,403.8408,403.2607,403.2607,700.0
2022-05-23 11:10:00,416.39,417.19,416.15,416.84,5494.0,402.6129,403.3864,402.3808,403.048,5494.0
2022-05-23 11:15:00,416.85,417.19,416.09,416.09,1363.0,403.0576,403.3864,402.3228,402.3228,1363.0
2022-05-23 11:20:00,415.95,417.02,415.95,416.38,1117.0,402.1874,403.222,402.1874,402.6032,1117.0
2022-05-23 11:25:00,416.56,416.99,416.11,416.98,2424.0,402.7772,403.193,402.3421,403.1833,2424.0
2022-05-23 11:30:00,416.53,417.83,416.53,417.82,1693.0,402.7482,404.0052,402.7482,403.9956,1693.0
2022-05-23 11:35:00,417.86,417.92,417.4,417.92,1154.0,404.0342,404.0922,403.5894,404.0922,1154.0
2022-05-23 11:40:00,417.75,418.01,415.8,415.8,1402.0,403.9279,404.1793,402.0424,402.0424,1402.0
2022-05-23 11:45:00,416.25,416.39,414.88,414.89,1354.0,402.4775,402.6129,401.1528,401.1625,1354.0
2022-05-23 11:50:00,415.28,415.63,415.19,415.63,1400.0,401.5396,401.878,401.4526,401.878,1400.0
2022-05-23 11:55:00,415.67,415.75,415.13,415.13,1227.0,401.9167,401.994,401.3946,401.3946,1227.0
2022-05-23 12:00:00,415.09,416.47,415.08,416.25,2562.0,401.3559,402.6902,401.3462,402.4775,2562.0
2022-05-23 12:05:00,416.46,417.06,416.45,417.06,1220.0,402.6806,403.2607,402.6709,403.2607,1220.0
2022-05-23 12:10:00,416.96,417.15,416.55,416.55,1100.0,403.164,403.3477,402.7676,402.7676,1100.0
2022-05-23 12:15:00,416.49,416.49,415.84,416.0,506.0,402.7096,402.7096,402.0811,402.2358,506.0
2022-05-23 12:20:00,416.11,417.81,416.08,417.71,2713.0,402.3421,403.9859,402.3131,403.8892,2713.0
2022-05-23 12:25:00,417.68,417.68,416.85,416.85,776.0,403.8602,403.8602,403.0576,403.0576,776.0
2022-05-23 12:30:00,416.31,416.78,416.09,416.24,1955.0,402.5355,402.99,402.3228,402.4678,1955.0
2022-05-23 12:35:00,416.57,417.35,416.43,417.09,1627.0,402.7869,403.5411,402.6515,403.2897,1627.0
2022-05-23 12:40:00,417.09,417.09,416.56,417.03,1322.0,403.2897,403.2897,402.7772,403.2317,1322.0
2022-05-23 12:45:00,416.85,416.85,416.42,416.48,300.0,403.0576,403.0576,402.6419,402.6999,300.0
2022-05-23 12:50:00,416.15,416.15,415.75,415.95,750.0,402.3808,402.3808,401.994,402.1874,750.0
2022-05-23 12:55:00,416.13,416.13,415.46,416.07,1921.0,402.3615,402.3615,401.7136,402.3035,1921.0
2022-05-23 13:00:00,415.88,416.14,415.68,415.77,1375.0,402.1197,402.3711,401.9264,402.0134,1375.0
2022-05-23 13:05:00,415.02,415.27,414.74,415.27,500.0,401.2882,401.5299,401.0175,401.5299,500.0
2022-05-23 13:10:00,414.99,415.71,414.54,415.71,1314.0,401.2592,401.9554,400.8241,401.9554,1314.0
2022-05-23 13:15:00,415.16,415.16,413.56,413.82,845.0,401.4236,401.4236,399.8765,400.1279,845.0
2022-05-23 13:20:00,413.47,414.28,413.44,414.11,1507.0,399.7895,400.5727,399.7605,400.4083,1507.0
2022-05-23 13:25:00,414.75,415.15,414.67,415.15,890.0,401.0271,401.4139,400.9498,401.4139,890.0
2022-05-23 13:30:00,414.82,415.87,414.61,415.86,1040.0,401.0948,402.1101,400.8918,402.1004,1040.0
2022-05-23 13:35:00,415.63,415.63,415.63,415.63,300.0,401.878,401.878,401.878,401.878,300.0
2022-05-23 13:40:00,415.6,415.82,415.34,415.68,831.0,401.849,402.0617,401.5976,401.9264,831.0
2022-05-23 13:45:00,416.14,416.52,416.0,416.48,1855.0,402.3711,402.7386,402.2358,402.6999,1855.0
2022-05-23 13:50:00,416.15,416.52,416.15,416.39,901.0,402.3808,402.7386,402.3808,402.6129,901.0
2022-05-23 13:55:00,416.67,417.49,416.64,417.49,1661.0,402.8836,403.6765,402.8546,403.6765,1661.0
2022-05-23 14:00:00,417.83,417.83,417.31,417.44,1247.0,404.0052,404.0052,403.5024,403.6281,1247.0
2022-05-23 14:05:00,417.38,417.96,417.37,417.89,942.0,403.5701,404.1309,403.5604,404.0632,942.0
2022-05-23 14:10:00,417.89,418.34,417.64,417.64,1782.0,404.0632,404.4983,403.8215,403.8215,1782.0
2022-05-23 14:15:00,417.6,417.88,417.52,417.88,702.0,403.7828,404.0536,403.7055,404.0536,702.0
2022-05-23 14:20:00,417.67,418.07,417.56,417.56,930.0,403.8505,404.2373,403.7442,403.7442,930.0
2022-05-23 14:25:00,417.53,417.53,417.14,417.14,1801.0,403.7151,403.7151,403.3381,403.3381,1801.0
2022-05-23 14:30:00,417.09,417.7,416.79,417.55,1650.0,403.2897,403.8795,402.9996,403.7345,1650.0
2022-05-23 14:35:00,417.58,418.67,417.56,418.67,2400.0,403.7635,404.8174,403.7442,404.8174,2400.0
2022-05-23 14:40:00,418.82,418.82,418.05,418.72,2060.0,404.9625,404.9625,404.2179,404.8658,2060.0
2022-05-23 14:45:00,418.96,418.96,418.27,418.27,1054.0,405.0978,405.0978,404.4307,404.4307,1054.0
2022-05-23 14:50:00,417.29,417.88,416.8,417.01,1022.0,403.4831,404.0536,403.0093,403.2124,1022.0
2022-05-23 14:55:00,417.03,417.16,416.37,416.37,1468.0,403.2317,403.3574,402.5935,402.5935,1468.0
2022-05-23 15:00:00,416.48,417.2,416.48,417.2,1513.0,402.6999,403.3961,402.6999,403.3961,1513.0
2022-05-23 15:05:00,417.24,417.99,417.24,417.99,4400.0,403.4347,404.1599,403.4347,404.1599,4400.0
2022-05-23 15:10:00,417.93,417.93,416.36,416.73,1601.0,404.1019,404.1019,402.5839,402.9416,1601.0
2022-05-23 15:15:00,416.63,417.03,416.38,417.03,1836.0,402.8449,403.2317,402.6032,403.2317,1836.0
2022-05-23 15:20:00,416.96,417.26,416.0,416.07,1625.0,403.164,403.4541,402.2358,402.3035,1625.0
2022-05-23 15:25:00,416.33,416.65,415.83,416.27,1644.0,402.5549,402.8643,402.0714,402.4968,1644.0
2022-05-23 15:30:00,416.47,416.95,416.43,416.95,1705.0,402.6902,403.1543,402.6515,403.1543,1705.0
2022-05-23 15:35:00,416.9,417.51,415.69,415.69,3307.0,403.106,403.6958,401.936,401.936,3307.0
2022-05-23 15:40:00,415.94,416.18,415.46,415.78,1800.0,402.1778,402.4098,401.7136,402.023,1800.0
2022-05-23 15:45:00,415.78,415.78,414.84,415.17,2804.0,402.023,402.023,401.1142,401.4332,2804.0
2022-05-23 15:50:00,415.21,417.04,415.2,416.11,5662.0,401.4719,403.2414,401.4622,402.3421,5662.0
2022-05-23 15:55:00,416.05,417.8,415.91,417.78,20133.0,402.2841,403.9762,402.1487,403.9569,20133.0
2022-05-24 09:30:00,412.61,415.22,411.81,412.98,7702.0,398.9579,401.4816,398.1844,399.3157,7702.0
2022-05-24 09:35:00,412.91,412.91,408.56,408.56,12508.0,399.248,399.248,395.0419,395.0419,12508.0
2022-05-24 09:40:00,409.16,410.73,408.32,410.73,6546.0,395.6221,397.1401,394.8099,397.1401,6546.0
2022-05-24 09:45:00,410.64,410.98,407.99,408.41,12406.0,397.0531,397.3819,394.4908,394.8969,12406.0
2022-05-24 09:50:00,408.29,410.76,407.91,409.54,6734.0,394.7809,397.1691,394.4134,395.9895,6734.0
2022-05-24 09:55:00,409.57,409.6,407.68,407.68,5384.0,396.0185,396.0475,394.1911,394.1911,5384.0
2022-05-24 10:00:00,408.42,408.42,405.0,405.0,1907.0,394.9066,394.9066,391.5997,391.5997,1907.0
2022-05-24 10:05:00,405.14,405.14,403.71,403.86,3430.0,391.7351,391.7351,390.3524,390.4974,3430.0
2022-05-24 10:10:00,404.65,405.81,404.43,404.7,4723.0,391.2613,392.3829,391.0486,391.3097,4723.0
2022-05-24 10:15:00,403.9,404.38,403.12,404.38,3205.0,390.5361,391.0002,389.7819,391.0002,3205.0
2022-05-24 10:20:00,404.34,408.35,404.33,407.35,2900.0,390.9616,394.8389,390.9519,393.872,2900.0
2022-05-24 10:25:00,407.45,408.37,407.45,408.37,1300.0,393.9687,394.8582,393.9687,394.8582,1300.0
2022-05-24 10:30:00,408.98,409.56,408.7,409.28,1400.0,395.448,396.0089,395.1773,395.7381,1400.0
2022-05-24 10:35:00,409.26,410.02,408.78,408.79,1416.0,395.7188,396.4536,395.2547,395.2643,1416.0
2022-05-24 10:40:00,408.95,410.81,408.95,410.18,1287.0,395.419,397.2175,395.419,396.6083,1287.0
2022-05-24 10:45:00,408.97,409.81,407.81,407.81,904.0,395.4384,396.2506,394.3168,394.3168,904.0
2022-05-24 10:50:00,407.43,407.43,406.89,407.38,814.0,393.9493,393.9493,393.4272,393.901,814.0
2022-05-24 10:55:00,407.6,408.38,407.6,408.38,2450.0,394.1137,394.8679,394.1137,394.8679,2450.0
2022-05-24 11:00:00,409.17,409.58,408.68,409.17,1825.0,395.6318,396.0282,395.158,395.6318,1825.0
2022-05-24 11:05:00,408.52,409.01,408.33,408.34,400.0,395.0033,395.477,394.8195,394.8292,400.0
2022-05-24 11:10:00,408.19,408.76,407.28,407.29,1511.0,394.6842,395.2353,393.8043,393.814,1511.0
2022-05-24 11:15:00,406.9,407.71,406.85,406.85,1091.0,393.4369,394.2201,393.3885,393.3885,1091.0
2022-05-24 11:20:00,406.7,407.44,405.97,407.44,1516.0,393.2435,393.959,392.5376,393.959,1516.0
2022-05-24 11:25:00,407.43,407.88,406.93,407.88,1443.0,393.9493,394.3844,393.4659,394.3844,1443.0
2022-05-24 11:30:00,408.12,408.12,407.18,408.07,900.0,394.6165,394.6165,393.7076,394.5682,900.0
2022-05-24 11:35:00,407.7,408.32,407.53,407.54,1300.0,394.2104,394.8099,394.046,394.0557,1300.0
2022-05-24 11:40:00,407.77,409.07,407.68,408.58,1200.0,394.2781,395.5351,394.1911,395.0613,1200.0
2022-05-24 11:45:00,409.73,410.14,409.36,409.96,1701.0,396.1732,396.5697,395.8155,396.3956,1701.0
2022-05-24 11:50:00,409.86,410.26,409.58,410.26,1222.0,396.2989,396.6857,396.0282,396.6857,1222.0
2022-05-24 11:55:00,410.08,410.84,409.34,409.34,2456.0,396.5116,397.2465,395.7961,395.7961,2456.0
2022-05-24 12:00:00,409.82,410.02,409.35,410.02,1176.0,396.2602,396.4536,395.8058,396.4536,1176.0
2022-05-24 12:05:00,409.97,411.36,409.72,410.93,3263.0,396.4053,397.7493,396.1636,397.3335,3263.0
2022-05-24 12:10:00,411.17,411.89,410.95,411.89,930.0,397.5656,398.2618,397.3529,398.2618,930.0
2022-05-24 12:15:00,412.55,412.85,412.18,412.18,900.0,398.8999,399.19,398.5422,398.5422,900.0
2022-05-24 12:20:00,411.82,411.82,411.44,411.44,600.0,398.1941,398.1941,397.8266,397.8266,600.0
2022-05-24 12:25:00,411.39,411.74,411.14,411.14,1402.0,397.7783,398.1167,397.5366,397.5366,1402.0
2022-05-24 12:30:00,410.82,411.23,410.03,410.24,1243.0,397.2272,397.6236,396.4633,396.6664,1243.0
2022-05-24 12:35:00,410.14,410.14,409.32,409.32,943.0,396.5697,396.5697,395.7768,395.7768,943.0
2022-05-24 12:40:00,409.53,409.53,409.0,409.29,1452.0,395.9798,395.9798,395.4674,395.7478,1452.0
2022-05-24 12:45:00,408.99,409.99,408.99,409.72,1624.0,395.4577,396.4246,395.4577,396.1636,1624.0
2022-05-24 12:50:00,409.83,409.84,408.71,409.69,1110.0,396.2699,396.2796,395.187,396.1345,1110.0
2022-05-24 12:55:00,409.78,410.96,409.78,410.22,1912.0,396.2216,397.3625,396.2216,396.647,1912.0
2022-05-24 13:00:00,409.84,409.85,409.08,409.08,2300.0,396.2796,396.2893,395.5447,395.5447,2300.0
2022-05-24 13:05:00,408.77,409.33,408.76,409.2,400.0,395.245,395.7865,395.2353,395.6608,400.0
2022-05-24 13:10:00,409.39,409.73,409.39,409.73,834.0,395.8445,396.1732,395.8445,396.1732,834.0
2022-05-24 13:15:00,409.33,410.43,409.32,410.08,900.0,395.7865,396.8501,395.7768,396.5116,900.0
2022-05-24 13:20:00,410.0,410.03,409.73,409.81,1100.0,396.4343,396.4633,396.1732,396.2506,1100.0
2022-05-24 13:25:00,410.13,410.82,410.12,410.82,800.0,396.56,397.2272,396.5503,397.2272,800.0
2022-05-24 13:30:00,410.65,410.87,410.5,410.83,1300.0,397.0628,397.2755,396.9177,397.2368,1300.0
2022-05-24 13:35:00,411.14,411.98,411.14,411.87,405.0,397.5366,398.3488,397.5366,398.2424,405.0
2022-05-24 13:40:00,412.67,413.51,412.19,413.14,1250.0,399.016,399.8282,398.5518,399.4704,1250.0
2022-05-24 13:45:00,413.68,413.97,412.83,412.83,1757.0,399.9925,400.2729,399.1707,399.1707,1757.0
2022-05-24 13:50:00,413.12,413.35,413.11,413.12,790.0,399.4511,399.6735,399.4414,399.4511,790.0
2022-05-24 13:55:00,412.37,412.37,412.37,412.37,100.0,398.7259,398.7259,398.7259,398.7259,100.0
2022-05-24 14:00:00,412.65,412.65,412.0,412.11,2600.0,398.9966,398.9966,398.3681,398.4745,2600.0
2022-05-24 14:05:00,412.22,413.77,412.21,413.68,842.0,398.5808,400.0796,398.5712,399.9925,842.0
2022-05-24 14:10:00,413.63,415.28,413.6,414.16,1800.0,399.9442,401.5396,399.9152,400.4567,1800.0
2022-05-24 14:15:00,413.95,413.99,412.29,412.29,900.0,400.2536,400.2923,398.6485,398.6485,900.0
2022-05-24 14:20:00,412.21,413.22,412.12,412.68,3140.0,398.5712,399.5478,398.4841,399.0256,3140.0
2022-05-24 14:25:00,412.55,413.38,412.51,412.51,1333.0,398.8999,399.7025,398.8612,398.8612,1333.0
2022-05-24 14:30:00,412.81,413.25,412.25,413.08,1600.0,399.1513,399.5768,398.6098,399.4124,1600.0
2022-05-24 14:35:00,413.26,413.59,412.91,413.55,1900.0,399.5864,399.9055,399.248,399.8668,1900.0
2022-05-24 14:40:00,413.63,413.63,412.12,412.12,2413.0,399.9442,399.9442,398.4841,398.4841,2413.0
2022-05-24 14:45:00,411.79,412.06,411.0,411.0,1500.0,398.1651,398.4261,397.4012,397.4012,1500.0
2022-05-24 14:50:00,410.71,411.28,410.58,410.88,1717.0,397.1208,397.6719,396.9951,397.2852,1717.0
2022-05-24 14:55:00,410.78,411.55,410.64,411.06,1400.0,397.1885,397.933,397.0531,397.4592,1400.0
2022-05-24 15:00:00,411.55,412.31,411.31,412.19,1660.0,397.933,398.6679,397.7009,398.5518,1660.0
2022-05-24 15:05:00,412.56,413.17,412.51,412.66,1975.0,398.9096,399.4994,398.8612,399.0063,1975.0
2022-05-24 15:10:00,413.07,413.19,411.97,411.97,2400.0,399.4027,399.5187,398.3391,398.3391,2400.0
2022-05-24 15:15:00,412.13,412.42,411.43,411.76,2266.0,398.4938,398.7742,397.817,398.1361,2266.0
2022-05-24 15:20:00,411.42,412.22,410.87,412.06,1727.0,397.8073,398.5808,397.2755,398.4261,1727.0
2022-05-24 15:25:00,412.16,412.91,411.75,412.45,1729.0,398.5228,399.248,398.1264,398.8032,1729.0
2022-05-24 15:30:00,412.96,413.44,412.77,413.44,1800.0,399.2964,399.7605,399.1126,399.7605,1800.0
2022-05-24 15:35:00,413.58,416.22,413.58,415.49,5792.0,399.8958,402.4485,399.8958,401.7426,5792.0
2022-05-24 15:40:00,415.67,416.2,414.84,414.9,3512.0,401.9167,402.4292,401.1142,401.1722,3512.0
2022-05-24 15:45:00,414.87,416.69,414.87,415.32,5014.0,401.1432,402.9029,401.1432,401.5783,5014.0
2022-05-24 15:50:00,415.65,415.93,413.49,413.61,6265.0,401.8974,402.1681,399.8088,399.9248,6265.0
2022-05-24 15:55:00,413.46,415.02,413.31,414.61,14874.0,399.7798,401.2882,399.6348,400.8918,14874.0
2022-05-25 09:30:00,412.56,413.13,410.02,412.12,4776.0,398.9096,399.4607,396.4536,398.4841,4776.0
2022-05-25 09:35:00,411.22,412.59,410.03,411.62,4809.0,397.6139,398.9386,396.4633,398.0007,4809.0
2022-05-25 09:40:00,412.63,413.0,410.97,412.34,2810.0,398.9773,399.335,397.3722,398.6969,2810.0
2022-05-25 09:45:00,412.05,412.67,411.19,411.69,4863.0,398.4165,399.016,397.5849,398.0684,4863.0
2022-05-25 09:50:00,412.02,412.57,411.82,412.57,1100.0,398.3875,398.9193,398.1941,398.9193,1100.0
2022-05-25 09:55:00,412.91,413.46,412.91,413.01,6106.0,399.248,399.7798,399.248,399.3447,6106.0
2022-05-25 10:00:00,413.0,413.99,412.82,413.94,1200.0,399.335,400.2923,399.161,400.2439,1200.0
2022-05-25 10:05:00,413.9,414.29,413.28,413.92,3800.0,400.2053,400.5823,399.6058,400.2246,3800.0
2022-05-25 10:10:00,413.9,414.63,413.86,414.63,1106.0,400.2053,400.9111,400.1666,400.9111,1106.0
2022-05-25 10:15:00,415.16,417.0,415.04,417.0,1654.0,401.4236,403.2027,401.3075,403.2027,1654.0
2022-05-25 10:20:00,417.0,418.1,416.87,418.1,2505.0,403.2027,404.2663,403.077,404.2663,2505.0
2022-05-25 10:25:00,417.87,417.87,417.86,417.87,100.0,404.0439,404.0439,404.0342,404.0439,100.0
2022-05-25 10:30:00,417.63,418.27,416.94,418.27,4336.0,403.8118,404.4307,403.1447,404.4307,4336.0
2022-05-25 10:35:00,418.61,418.61,417.89,417.94,1866.0,404.7594,404.7594,404.0632,404.1116,1866.0
2022-05-25 10:40:00,417.75,418.24,416.15,416.15,1398.0,403.9279,404.4017,402.3808,402.3808,1398.0
2022-05-25 10:45:00,416.22,416.67,416.09,416.35,4971.0,402.4485,402.8836,402.3228,402.5742,4971.0
2022-05-25 10:50:00,416.53,416.53,415.87,415.87,1193.0,402.7482,402.7482,402.1101,402.1101,1193.0
2022-05-25 10:55:00,415.95,416.75,415.7,416.64,1506.0,402.1874,402.961,401.9457,402.8546,1506.0
2022-05-25 11:00:00,416.46,416.56,415.2,415.2,1118.0,402.6806,402.7772,401.4622,401.4622,1118.0
2022-05-25 11:05:00,415.33,415.9,415.24,415.54,1404.0,401.5879,402.1391,401.5009,401.791,1404.0
2022-05-25 11:10:00,415.34,415.95,415.34,415.81,1400.0,401.5976,402.1874,401.5976,402.0521,1400.0
2022-05-25 11:15:00,415.45,416.04,415.01,415.24,2106.0,401.704,402.2744,401.2785,401.5009,2106.0
2022-05-25 11:20:00,415.17,415.75,415.01,415.73,2700.0,401.4332,401.994,401.2785,401.9747,2700.0
2022-05-25 11:25:00,415.75,415.98,414.76,414.76,3800.0,401.994,402.2164,401.0368,401.0368,3800.0
2022-05-25 11:30:00,414.28,414.82,414.04,414.2,4305.0,400.5727,401.0948,400.3406,400.4953,4305.0
2022-05-25 11:35:00,414.36,414.36,413.41,413.44,3100.0,400.65,400.65,399.7315,399.7605,3100.0
2022-05-25 11:40:00,413.39,414.0,412.45,414.0,3747.0,399.7121,400.3019,398.8032,400.3019,3747.0
2022-05-25 11:45:00,414.0,414.26,413.96,414.0,1484.0,400.3019,400.5533,400.2633,400.3019,1484.0
2022-05-25 11:50:00,413.86,413.98,412.79,413.24,7294.0,400.1666,400.2826,399.132,399.5671,7294.0
2022-05-25 11:55:00,413.22,413.93,413.0,413.34,8312.0,399.5478,400.2343,399.335,399.6638,8312.0
2022-05-25 12:00:00,413.33,414.2,413.33,414.1,5636.0,399.6541,400.4953,399.6541,400.3986,5636.0
2022-05-25 12:05:00,414.44,414.44,413.26,413.26,3400.0,400.7274,400.7274,399.5864,399.5864,3400.0
2022-05-25 12:10:00,413.53,414.03,413.53,414.03,1100.0,399.8475,400.331,399.8475,400.331,1100.0
2022-05-25 12:15:00,413.82,414.01,413.8,413.81,900.0,400.1279,400.3116,400.1086,400.1182,900.0
2022-05-25 12:20:00,413.8,413.81,413.5,413.6,1962.0,400.1086,400.1182,399.8185,399.9152,1962.0
2022-05-25 12:25:00,413.36,413.36,412.61,413.19,1117.0,399.6831,399.6831,398.9579,399.5187,1117.0
2022-05-25 12:30:00,413.92,414.54,413.7,413.7,1600.0,400.2246,400.8241,400.0119,400.0119,1600.0
2022-05-25 12:35:00,413.18,413.47,413.15,413.47,600.0,399.5091,399.7895,399.4801,399.7895,600.0
2022-05-25 12:40:00,413.5,413.75,413.2,413.2,500.0,399.8185,400.0602,399.5284,399.5284,500.0
2022-05-25 12:45:00,413.75,414.27,413.65,414.27,1000.0,400.0602,400.563,399.9635,400.563,1000.0
2022-05-25 12:50:00,413.96,414.19,413.91,414.19,1536.0,400.2633,400.4857,400.2149,400.4857,1536.0
2022-05-25 12:55:00,414.37,415.34,414.35,415.33,1300.0,400.6597,401.5976,400.6404,401.5879,1300.0
2022-05-25 13:00:00,415.22,415.31,414.67,414.81,912.0,401.4816,401.5686,400.9498,401.0851,912.0
2022-05-25 13:05:00,415.06,415.13,414.85,415.06,1300.0,401.3269,401.3946,401.1238,401.3269,1300.0
2022-05-25 13:10:00,415.09,415.09,414.23,414.48,400.0,401.3559,401.3559,400.5243,400.7661,400.0
2022-05-25 13:15:00,414.76,414.91,414.22,414.22,1272.0,401.0368,401.1818,400.5147,400.5147,1272.0
2022-05-25 13:20:00,414.3,414.59,414.16,414.26,1029.0,400.592,400.8724,400.4567,400.5533,1029.0
2022-05-25 13:25:00,414.25,415.7,414.25,415.7,1521.0,400.5437,401.9457,400.5437,401.9457,1521.0
2022-05-25 13:30:00,415.38,415.4,415.28,415.28,500.0,401.6363,401.6556,401.5396,401.5396,500.0
2022-05-25 13:35:00,415.25,415.82,415.25,415.25,1315.0,401.5106,402.0617,401.5106,401.5106,1315.0
2022-05-25 13:40:00,415.16,415.59,415.16,415.42,300.0,401.4236,401.8393,401.4236,401.675,300.0
2022-05-25 13:45:00,415.58,415.58,415.26,415.34,1096.0,401.8297,401.8297,401.5203,401.5976,1096.0
2022-05-25 13:50:00,415.77,415.91,414.7,414.7,1106.0,402.0134,402.1487,400.9788,400.9788,1106.0
2022-05-25 13:55:00,414.66,415.19,414.54,414.61,1100.0,400.9401,401.4526,400.8241,400.8918,1100.0
2022-05-25 14:00:00,415.01,417.23,414.64,417.0,4543.0,401.2785,403.4251,400.9208,403.2027,4543.0
2022-05-25 14:05:00,417.29,417.29,414.25,414.86,3401.0,403.4831,403.4831,400.5437,401.1335,3401.0
2022-05-25 14:10:00,414.43,416.38,414.43,415.07,4864.0,400.7177,402.6032,400.7177,401.3365,4864.0
2022-05-25 14:15:00,415.68,416.24,415.06,415.06,6763.0,401.9264,402.4678,401.3269,401.3269,6763.0
2022-05-25 14:20:00,415.41,416.42,415.32,415.91,2339.0,401.6653,402.6419,401.5783,402.1487,2339.0
2022-05-25 14:25:00,415.98,416.42,415.59,416.1,3783.0,402.2164,402.6419,401.8393,402.3325,3783.0
2022-05-25 14:30:00,416.21,416.27,415.77,416.27,1285.0,402.4388,402.4968,402.0134,402.4968,1285.0
2022-05-25 14:35:00,416.27,416.27,415.05,415.5,2600.0,402.4968,402.4968,401.3172,401.7523,2600.0
2022-05-25 14:40:00,415.39,416.1,415.14,415.14,2275.0,401.646,402.3325,401.4042,401.4042,2275.0
2022-05-25 14:45:00,414.96,415.17,414.6,414.6,1100.0,401.2302,401.4332,400.8821,400.8821,1100.0
2022-05-25 14:50:00,415.52,416.47,414.77,416.26,2468.0,401.7717,402.6902,401.0465,402.4872,2468.0
2022-05-25 14:55:00,416.34,416.94,416.34,416.94,1634.0,402.5645,403.1447,402.5645,403.1447,1634.0
2022-05-25 15:00:00,416.62,419.0,416.62,418.54,1766.0,402.8353,405.1365,402.8353,404.6917,1766.0
2022-05-25 15:05:00,418.48,418.91,417.96,418.91,1931.0,404.6337,405.0495,404.1309,405.0495,1931.0
2022-05-25 15:10:00,418.96,419.35,418.88,419.34,1700.0,405.0978,405.4749,405.0205,405.4653,1700.0
2022-05-25 15:15:00,419.16,419.55,418.81,419.27,1600.0,405.2912,405.6683,404.9528,405.3976,1600.0
2022-05-25 15:20:00,418.6,419.0,418.34,418.51,1700.0,404.7497,405.1365,404.4983,404.6627,1700.0
2022-05-25 15:25:00,418.34,418.73,418.26,418.46,1402.0,404.4983,404.8754,404.421,404.6144,1402.0
2022-05-25 15:30:00,418.33,418.63,417.58,417.86,3600.0,404.4887,404.7788,403.7635,404.0342,3600.0
2022-05-25 15:35:00,417.6,417.6,416.71,416.72,2891.0,403.7828,403.7828,402.9223,402.9319,2891.0
2022-05-25 15:40:00,416.59,416.74,416.22,416.74,2281.0,402.8062,402.9513,402.4485,402.9513,2281.0
2022-05-25 15:45:00,416.33,416.58,415.79,416.17,3200.0,402.5549,402.7966,402.0327,402.4001,3200.0
2022-05-25 15:50:00,416.06,416.28,414.49,415.7,9083.0,402.2938,402.5065,400.7757,401.9457,9083.0
2022-05-25 15:55:00,415.69,416.81,415.68,416.74,25447.0,401.936,403.019,401.9264,402.9513,25447.0
2022-05-26 09:30:00,420.22,422.36,420.22,421.67,4327.0,406.3161,408.3853,406.3161,407.7182,4327.0
2022-05-26 09:35:00,421.88,422.42,421.15,422.41,528.0,407.9212,408.4434,407.2154,408.4337,528.0
2022-05-26 09:40:00,420.63,421.14,419.63,419.93,1000.0,406.7126,407.2057,405.7457,406.0357,1000.0
2022-05-26 09:45:00,419.9,420.84,419.25,420.31,3011.0,406.0067,406.9156,405.3782,406.4032,3011.0
2022-05-26 09:50:00,420.84,422.95,420.83,422.0,2257.0,406.9156,408.9558,406.906,408.0372,2257.0
2022-05-26 09:55:00,422.26,424.16,422.16,423.37,2100.0,408.2886,410.1258,408.192,409.3619,2100.0
2022-05-26 10:00:00,423.97,424.18,423.54,423.7,1413.0,409.9421,410.1451,409.5263,409.681,1413.0
2022-05-26 10:05:00,424.3,425.3,424.17,425.3,2646.0,410.2611,411.2281,410.1354,411.2281,2646.0
2022-05-26 10:10:00,425.0,426.36,424.52,426.36,1301.0,410.938,412.253,410.4739,412.253,1301.0
2022-05-26 10:15:00,426.68,426.93,426.49,426.57,1252.0,412.5624,412.8041,412.3787,412.456,1252.0
2022-05-26 10:20:00,426.63,426.96,426.14,426.96,1281.0,412.5141,412.8331,412.0403,412.8331,1281.0
2022-05-26 10:25:00,425.63,425.63,425.47,425.47,200.0,411.5471,411.5471,411.3924,411.3924,200.0
2022-05-26 10:30:00,425.29,425.29,424.42,424.59,764.0,411.2184,411.2184,410.3772,410.5416,764.0
2022-05-26 10:35:00,424.77,424.77,424.04,424.04,1345.0,410.7156,410.7156,410.0098,410.0098,1345.0
2022-05-26 10:40:00,423.42,423.49,423.02,423.23,1102.0,409.4103,409.4779,409.0235,409.2266,1102.0
2022-05-26 10:45:00,423.63,424.01,423.61,423.93,600.0,409.6133,409.9807,409.594,409.9034,600.0
2022-05-26 10:50:00,424.16,424.7,424.16,424.37,1000.0,410.1258,410.6479,410.1258,410.3288,1000.0
2022-05-26 10:55:00,424.6,424.83,424.6,424.64,1161.0,410.5512,410.7736,410.5512,410.5899,1161.0
2022-05-26 11:00:00,425.19,426.35,425.05,426.35,1799.0,411.1217,412.2433,410.9863,412.2433,1799.0
2022-05-26 11:05:00,426.38,426.38,426.06,426.23,1311.0,412.2723,412.2723,411.9629,412.1273,1311.0
2022-05-26 11:10:00,426.44,426.53,426.13,426.53,1513.0,412.3303,412.4174,412.0306,412.4174,1513.0
2022-05-26 11:15:00,426.55,426.68,426.18,426.18,800.0,412.4367,412.5624,412.0789,412.0789,800.0
2022-05-26 11:20:00,425.63,426.38,425.57,426.16,1666.0,411.5471,412.2723,411.4891,412.0596,1666.0
2022-05-26 11:25:00,426.43,426.48,425.69,425.69,800.0,412.3207,412.369,411.6052,411.6052,800.0
2022-05-26 11:30:00,425.26,425.82,424.79,424.8,2459.0,411.1894,411.7309,410.7349,410.7446,2459.0
2022-05-26 11:35:00,424.61,425.55,424.61,425.55,1353.0,410.5609,411.4698,410.5609,411.4698,1353.0
2022-05-26 11:40:00,425.6,425.87,425.39,425.87,1244.0,411.5181,411.7792,411.3151,411.7792,1244.0
2022-05-26 11:45:00,425.61,425.62,424.76,425.04,1919.0,411.5278,411.5375,410.7059,410.9767,1919.0
2022-05-26 11:50:00,425.21,425.44,425.15,425.16,700.0,411.141,411.3634,411.083,411.0927,700.0
2022-05-26 11:55:00,425.64,425.81,425.35,425.35,1500.0,411.5568,411.7212,411.2764,411.2764,1500.0
2022-05-26 12:00:00,425.24,426.19,425.24,425.58,1777.0,411.17,412.0886,411.17,411.4988,1777.0
2022-05-26 12:05:00,426.22,426.39,425.77,426.27,900.0,412.1176,412.282,411.6825,412.166,900.0
2022-05-26 12:10:00,426.37,427.09,426.37,427.09,1533.0,412.2627,412.9588,412.2627,412.9588,1533.0
2022-05-26 12:15:00,427.22,427.56,426.66,427.16,1746.0,413.0845,413.4133,412.5431,413.0265,1746.0
2022-05-26 12:20:00,427.4,427.88,427.4,427.57,635.0,413.2586,413.7227,413.2586,413.423,635.0
2022-05-26 12:25:00,428.03,428.3,428.02,428.3,600.0,413.8677,414.1288,413.8581,414.1288,600.0
2022-05-26 12:30:00,428.5,428.58,428.2,428.43,700.0,414.3222,414.3995,414.0321,414.2545,700.0
2022-05-26 12:35:00,428.22,428.52,428.22,428.52,710.0,414.0514,414.3415,414.0514,414.3415,710.0
2022-05-26 12:40:00,428.52,428.52,428.21,428.21,1070.0,414.3415,414.3415,414.0418,414.0418,1070.0
2022-05-26 12:45:00,428.09,428.52,427.29,428.52,1325.0,413.9257,414.3415,413.1522,414.3415,1325.0
2022-05-26 12:50:00,428.66,428.75,428.24,428.49,1400.0,414.4769,414.5639,414.0708,414.3125,1400.0
2022-05-26 12:55:00,428.76,429.0,428.76,428.83,1100.0,414.5736,414.8056,414.5736,414.6413,1100.0
2022-05-26 13:00:00,429.44,430.05,429.44,430.05,599.0,415.2311,415.8209,415.2311,415.8209,599.0
2022-05-26 13:05:00,430.17,430.33,429.79,430.13,1441.0,415.9369,416.0916,415.5695,415.8982,1441.0
2022-05-26 13:10:00,430.53,430.58,429.66,430.15,1420.0,416.285,416.3334,415.4438,415.9176,1420.0
2022-05-26 13:15:00,430.11,430.28,430.1,430.26,300.0,415.8789,416.0433,415.8692,416.0239,300.0
2022-05-26 13:20:00,430.16,430.16,429.37,429.52,1400.0,415.9273,415.9273,415.1634,415.3084,1400.0
2022-05-26 13:25:00,429.72,429.95,429.55,429.94,974.0,415.5018,415.7242,415.3374,415.7145,974.0
2022-05-26 13:30:00,429.97,430.46,429.88,430.21,1200.0,415.7435,416.2173,415.6565,415.9756,1200.0
2022-05-26 13:35:00,430.13,430.2,429.65,429.65,926.0,415.8982,415.9659,415.4341,415.4341,926.0
2022-05-26 13:40:00,430.01,430.25,429.79,430.25,1100.0,415.7822,416.0143,415.5695,416.0143,1100.0
2022-05-26 13:45:00,430.27,430.43,430.04,430.43,1509.0,416.0336,416.1883,415.8112,416.1883,1509.0
2022-05-26 13:50:00,430.39,430.88,430.26,430.64,2454.0,416.1496,416.6234,416.0239,416.3914,2454.0
2022-05-26 13:55:00,430.54,430.96,429.72,430.94,2039.0,416.2947,416.7008,415.5018,416.6814,2039.0
2022-05-26 14:00:00,431.04,431.21,430.63,430.92,1800.0,416.7781,416.9425,416.3817,416.6621,1800.0
2022-05-26 14:05:00,430.95,431.08,430.64,431.06,1434.0,416.6911,416.8168,416.3914,416.7975,1434.0
2022-05-26 14:10:00,431.25,431.91,431.24,431.91,1005.0,416.9812,417.6194,416.9715,417.6194,1005.0
2022-05-26 14:15:00,431.86,432.16,431.61,431.9,2141.0,417.571,417.8611,417.3293,417.6097,2141.0
2022-05-26 14:20:00,431.93,432.22,431.93,431.97,800.0,417.6387,417.9191,417.6387,417.6774,800.0
2022-05-26 14:25:00,431.9,432.31,431.74,432.1,1950.0,417.6097,418.0061,417.455,417.8031,1950.0
2022-05-26 14:30:00,432.26,432.4,432.04,432.3,1189.0,417.9578,418.0931,417.7451,417.9965,1189.0
2022-05-26 14:35:00,432.28,432.28,431.74,432.12,1544.0,417.9771,417.9771,417.455,417.8224,1544.0
2022-05-26 14:40:00,431.81,432.75,431.81,432.75,698.0,417.5227,418.4316,417.5227,418.4316,698.0
2022-05-26 14:45:00,432.78,432.81,432.28,432.56,1849.0,418.4606,418.4896,417.9771,418.2478,1849.0
2022-05-26 14:50:00,432.75,432.8,432.27,432.39,2770.0,418.4316,418.4799,417.9674,418.0835,2770.0
2022-05-26 14:55:00,432.26,432.89,432.26,432.55,2302.0,417.9578,418.5669,417.9578,418.2382,2302.0
2022-05-26 15:00:00,432.74,432.74,431.99,432.13,1131.0,418.4219,418.4219,417.6967,417.8321,1131.0
2022-05-26 15:05:00,432.01,432.6,432.01,432.49,2207.0,417.716,418.2865,417.716,418.1802,2207.0
2022-05-26 15:10:00,432.43,432.43,431.65,431.65,1744.0,418.1221,418.1221,417.368,417.368,1744.0
2022-05-26 15:15:00,432.21,432.33,431.14,431.35,2245.0,417.9094,418.0255,416.8748,417.0779,2245.0
2022-05-26 15:20:00,430.98,431.27,430.85,431.2,1324.0,416.7201,417.0005,416.5944,416.9328,1324.0
2022-05-26 15:25:00,431.24,432.0,431.0,432.0,2415.0,416.9715,417.7064,416.7395,417.7064,2415.0
2022-05-26 15:30:00,431.88,432.34,431.56,431.93,3373.0,417.5903,418.0351,417.2809,417.6387,3373.0
2022-05-26 15:35:00,432.1,432.53,431.87,432.2,2844.0,417.8031,418.2188,417.5807,417.8998,2844.0
2022-05-26 15:40:00,432.71,433.24,432.66,432.96,1835.0,418.3929,418.9053,418.3445,418.6346,1835.0
2022-05-26 15:45:00,433.27,434.24,433.13,434.13,3848.0,418.9344,419.8723,418.799,419.7659,3848.0
2022-05-26 15:50:00,434.52,434.57,432.98,433.24,5894.0,420.143,420.1913,418.654,418.9053,5894.0
2022-05-26 15:55:00,432.77,433.12,432.2,432.29,19851.0,418.4509,418.7893,417.8998,417.9868,19851.0
2022-05-27 09:30:00,438.9,439.95,438.9,439.95,2574.0,424.3781,425.3933,424.3781,425.3933,2574.0
2022-05-27 09:35:00,439.41,442.4,439.25,442.4,3555.0,424.8712,427.7623,424.7165,427.7623,3555.0
2022-05-27 09:40:00,443.02,443.02,441.27,441.94,1300.0,428.3618,428.3618,426.6697,427.3175,1300.0
2022-05-27 09:45:00,441.35,443.44,441.35,442.36,5179.0,426.747,428.7679,426.747,427.7236,5179.0
2022-05-27 09:50:00,441.27,442.75,441.26,442.75,990.0,426.6697,428.1007,426.66,428.1007,990.0
2022-05-27 09:55:00,443.48,444.38,442.11,443.64,2632.0,428.8065,429.6768,427.4819,428.9612,2632.0
2022-05-27 10:00:00,442.61,444.62,442.61,444.17,1503.0,427.9653,429.9088,427.9653,429.4737,1503.0
2022-05-27 10:05:00,444.19,444.19,442.37,442.51,4101.0,429.493,429.493,427.7333,427.8686,4101.0
2022-05-27 10:10:00,442.37,443.23,442.33,442.57,3862.0,427.7333,428.5648,427.6946,427.9266,3862.0
2022-05-27 10:15:00,442.6,442.75,442.29,442.37,1402.0,427.9557,428.1007,427.6559,427.7333,1402.0
2022-05-27 10:20:00,442.38,444.91,442.21,443.92,6567.0,427.7429,430.1892,427.5786,429.232,6567.0
2022-05-27 10:25:00,444.02,445.24,444.02,445.21,2707.0,429.3287,430.5083,429.3287,430.4793,2707.0
2022-05-27 10:30:00,445.49,446.43,445.48,446.01,1500.0,430.75,431.6589,430.7404,431.2528,1500.0
2022-05-27 10:35:00,444.77,445.67,444.74,445.44,2991.0,430.0539,430.9241,430.0248,430.7017,2991.0
2022-05-27 10:40:00,445.74,445.79,445.2,445.46,2846.0,430.9918,431.0401,430.4696,430.721,2846.0
2022-05-27 10:45:00,445.8,445.8,444.33,444.72,701.0,431.0498,431.0498,429.6284,430.0055,701.0
2022-05-27 10:50:00,444.32,444.85,444.24,444.25,1948.0,429.6187,430.1312,429.5414,429.5511,1948.0
2022-05-27 10:55:00,444.05,444.05,442.38,442.38,1344.0,429.3577,429.3577,427.7429,427.7429,1344.0
2022-05-27 11:00:00,442.74,443.73,442.73,443.46,3751.0,428.091,429.0483,428.0814,428.7872,3751.0
2022-05-27 11:05:00,443.3,444.12,443.3,444.12,3193.0,428.6325,429.4254,428.6325,429.4254,3193.0
2022-05-27 11:10:00,444.11,445.27,444.11,445.07,2044.0,429.4157,430.5373,429.4157,430.3439,2044.0
2022-05-27 11:15:00,444.7,445.21,444.7,444.81,1000.0,429.9862,430.4793,429.9862,430.0925,1000.0
2022-05-27 11:20:00,444.73,444.93,444.39,444.39,1500.0,430.0152,430.2086,429.6864,429.6864,1500.0
2022-05-27 11:25:00,444.06,444.24,443.42,443.42,1200.0,429.3673,429.5414,428.7485,428.7485,1200.0
2022-05-27 11:30:00,443.44,443.44,443.15,443.35,700.0,428.7679,428.7679,428.4875,428.6808,700.0
2022-05-27 11:35:00,442.83,443.28,442.63,443.27,487.0,428.178,428.6132,427.9847,428.6035,487.0
2022-05-27 11:40:00,442.64,443.74,442.52,443.48,2679.0,427.9943,429.0579,427.8783,428.8065,2679.0
2022-05-27 11:45:00,443.66,444.03,443.61,443.61,1275.0,428.9806,429.3383,428.9322,428.9322,1275.0
2022-05-27 11:50:00,443.41,443.54,443.2,443.46,1305.0,428.7389,428.8646,428.5358,428.7872,1305.0
2022-05-27 11:55:00,443.46,443.46,443.12,443.28,800.0,428.7872,428.7872,428.4584,428.6132,800.0
2022-05-27 12:00:00,443.55,443.86,443.51,443.51,1300.0,428.8742,429.174,428.8355,428.8355,1300.0
2022-05-27 12:05:00,443.42,443.77,443.23,443.77,4433.0,428.7485,429.0869,428.5648,429.0869,4433.0
2022-05-27 12:10:00,443.63,443.89,443.62,443.81,1860.0,428.9516,429.203,428.9419,429.1256,1860.0
2022-05-27 12:15:00,443.62,443.73,442.42,442.68,7536.0,428.9419,429.0483,427.7816,428.033,7536.0
2022-05-27 12:20:00,442.73,443.41,442.58,442.7,6142.0,428.0814,428.7389,427.9363,428.0523,6142.0
2022-05-27 12:25:00,442.95,443.27,442.69,442.97,2678.0,428.2941,428.6035,428.0427,428.3134,2678.0
2022-05-27 12:30:00,442.83,443.35,442.73,443.35,2466.0,428.178,428.6808,428.0814,428.6808,2466.0
2022-05-27 12:35:00,443.12,444.08,443.08,443.96,1600.0,428.4584,429.3867,428.4198,429.2707,1600.0
2022-05-27 12:40:00,444.11,444.14,443.91,443.96,1300.0,429.4157,429.4447,429.2223,429.2707,1300.0
2022-05-27 12:45:00,443.92,443.92,443.56,443.6,1703.0,429.232,429.232,428.8839,428.9226,1703.0
2022-05-27 12:50:00,443.58,443.88,443.57,443.71,1129.0,428.9032,429.1933,428.8936,429.0289,1129.0
2022-05-27 12:55:00,443.94,444.25,443.91,444.05,1618.0,429.2513,429.5511,429.2223,429.3577,1618.0
2022-05-27 13:00:00,444.15,444.16,443.73,443.73,543.0,429.4544,429.464,429.0483,429.0483,543.0
2022-05-27 13:05:00,443.68,444.45,443.68,444.45,1414.0,428.9999,429.7444,428.9999,429.7444,1414.0
2022-05-27 13:10:00,444.46,444.6,443.94,444.42,2143.0,429.7541,429.8895,429.2513,429.7154,2143.0
2022-05-27 13:15:00,444.42,444.54,444.18,444.54,1327.0,429.7154,429.8315,429.4834,429.8315,1327.0
2022-05-27 13:20:00,444.34,444.45,443.68,443.77,743.0,429.6381,429.7444,428.9999,429.0869,743.0
2022-05-27 13:25:00,443.5,443.91,443.37,443.9,2419.0,428.8259,429.2223,428.7002,429.2126,2419.0
2022-05-27 13:30:00,443.87,444.61,443.87,444.61,844.0,429.1836,429.8991,429.1836,429.8991,844.0
2022-05-27 13:35:00,444.31,445.02,444.19,444.19,1621.0,429.6091,430.2956,429.493,429.493,1621.0
2022-05-27 13:40:00,444.14,444.59,444.0,444.59,1800.0,429.4447,429.8798,429.3093,429.8798,1800.0
2022-05-27 13:45:00,444.51,444.51,444.12,444.28,1100.0,429.8025,429.8025,429.4254,429.5801,1100.0
2022-05-27 13:50:00,444.5,444.6,444.2,444.44,1192.0,429.7928,429.8895,429.5027,429.7348,1192.0
2022-05-27 13:55:00,444.44,444.49,444.13,444.13,1100.0,429.7348,429.7831,429.435,429.435,1100.0
2022-05-27 14:00:00,444.13,444.13,443.83,443.86,1000.0,429.435,429.435,429.145,429.174,1000.0
2022-05-27 14:05:00,443.86,444.34,443.85,444.34,1341.0,429.174,429.6381,429.1643,429.6381,1341.0
2022-05-27 14:10:00,444.44,444.52,444.12,444.12,900.0,429.7348,429.8121,429.4254,429.4254,900.0
2022-05-27 14:15:00,444.4,444.6,444.31,444.58,1107.0,429.6961,429.8895,429.6091,429.8701,1107.0
2022-05-27 14:20:00,444.31,444.68,444.31,444.67,800.0,429.6091,429.9668,429.6091,429.9572,800.0
2022-05-27 14:25:00,444.46,444.46,444.3,444.41,700.0,429.7541,429.7541,429.5994,429.7058,700.0
2022-05-27 14:30:00,444.13,444.27,444.01,444.27,1791.0,429.435,429.5704,429.319,429.5704,1791.0
2022-05-27 14:35:00,444.42,444.95,444.29,444.4,2838.0,429.7154,430.2279,429.5897,429.6961,2838.0
2022-05-27 14:40:00,444.49,444.49,444.44,444.44,201.0,429.7831,429.7831,429.7348,429.7348,201.0
2022-05-27 14:45:00,444.5,444.74,444.24,444.65,1706.0,429.7928,430.0248,429.5414,429.9378,1706.0
2022-05-27 14:50:00,444.86,445.31,444.79,445.31,3223.0,430.1409,430.576,430.0732,430.576,3223.0
2022-05-27 14:55:00,445.68,446.04,445.68,446.04,2400.0,430.9337,431.2818,430.9337,431.2818,2400.0
2022-05-27 15:00:00,445.92,446.58,445.87,446.57,3001.0,431.1658,431.804,431.1175,431.7943,3001.0
2022-05-27 15:05:00,446.64,447.18,446.64,447.17,1941.0,431.862,432.3841,431.862,432.3744,1941.0
2022-05-27 15:10:00,446.66,446.66,446.24,446.24,400.0,431.8813,431.8813,431.4752,431.4752,400.0
2022-05-27 15:15:00,446.36,446.78,446.11,446.78,1964.0,431.5912,431.9973,431.3495,431.9973,1964.0
2022-05-27 15:20:00,446.74,446.84,446.65,446.82,1115.0,431.9587,432.0554,431.8717,432.036,1115.0
2022-05-27 15:25:00,446.96,447.04,446.81,446.89,1423.0,432.1714,432.2487,432.0264,432.1037,1423.0
2022-05-27 15:30:00,446.95,447.44,446.74,446.76,3202.0,432.1617,432.6355,431.9587,431.978,3202.0
2022-05-27 15:35:00,446.74,447.33,446.62,446.81,5306.0,431.9587,432.5292,431.8426,432.0264,5306.0
2022-05-27 15:40:00,446.59,447.03,446.51,446.85,2365.0,431.8136,432.2391,431.7363,432.065,2365.0
2022-05-27 15:45:00,446.8,446.8,446.11,446.31,1996.0,432.0167,432.0167,431.3495,431.5429,1996.0
2022-05-27 15:50:00,446.87,447.37,446.4,447.36,5735.0,432.0844,432.5678,431.6299,432.5582,5735.0
2022-05-27 15:55:00,447.45,448.34,447.45,448.03,13264.0,432.6452,433.5057,432.6452,433.206,13264.0
2022-05-31 09:30:00,442.93,442.95,441.09,441.83,8293.0,428.2747,428.2941,426.4956,427.2111,8293.0
2022-05-31 09:35:00,440.34,442.64,440.34,441.61,1625.0,425.7704,427.9943,425.7704,426.9984,1625.0
2022-05-31 09:40:00,440.47,440.47,438.69,439.82,2548.0,425.8961,425.8961,424.175,425.2676,2548.0
2022-05-31 09:45:00,440.69,442.11,440.69,441.27,3709.0,426.1089,427.4819,426.1089,426.6697,3709.0
2022-05-31 09:50:00,441.96,443.05,441.27,442.44,4501.0,427.3368,428.3908,426.6697,427.8009,4501.0
2022-05-31 09:55:00,442.4,443.46,440.3,440.3,7580.0,427.7623,428.7872,425.7318,425.7318,7580.0
2022-05-31 10:00:00,441.36,443.04,441.11,441.11,9851.0,426.7567,428.3811,426.515,426.515,9851.0
2022-05-31 10:05:00,440.71,441.73,438.87,438.87,6176.0,426.1282,427.1144,424.3491,424.3491,6176.0
2022-05-31 10:10:00,438.52,439.5,438.52,439.29,6812.0,424.0106,424.9582,424.0106,424.7552,6812.0
2022-05-31 10:15:00,441.47,442.33,441.08,442.33,2697.0,426.863,427.6946,426.4859,427.6946,2697.0
2022-05-31 10:20:00,442.95,443.83,442.04,442.5,2761.0,428.2941,429.145,427.4142,427.859,2761.0
2022-05-31 10:25:00,442.21,442.61,442.08,442.21,1953.0,427.5786,427.9653,427.4529,427.5786,1953.0
2022-05-31 10:30:00,441.85,443.69,441.37,443.23,2834.0,427.2305,429.0096,426.7664,428.5648,2834.0
2022-05-31 10:35:00,442.57,443.75,442.57,443.75,1451.0,427.9266,429.0676,427.9266,429.0676,1451.0
2022-05-31 10:40:00,443.75,445.11,443.74,445.1,800.0,429.0676,430.3826,429.0579,430.3729,800.0
2022-05-31 10:45:00,444.98,445.17,444.44,444.55,1600.0,430.2569,430.4406,429.7348,429.8411,1600.0
2022-05-31 10:50:00,444.43,445.98,444.42,445.98,3001.0,429.7251,431.2238,429.7154,431.2238,3001.0
2022-05-31 10:55:00,445.96,446.6,445.6,446.6,1824.0,431.2045,431.8233,430.8564,431.8233,1824.0
2022-05-31 11:00:00,446.06,446.78,446.06,446.23,2100.0,431.3012,431.9973,431.3012,431.4655,2100.0
2022-05-31 11:05:00,446.57,446.92,445.89,445.89,9726.0,431.7943,432.1327,431.1368,431.1368,9726.0
2022-05-31 11:10:00,445.85,446.02,444.91,445.04,2443.0,431.0981,431.2625,430.1892,430.3149,2443.0
2022-05-31 11:15:00,445.12,445.41,444.7,444.8,1428.0,430.3923,430.6727,429.9862,430.0829,1428.0
2022-05-31 11:20:00,444.37,444.89,444.1,444.4,1454.0,429.6671,430.1699,429.406,429.6961,1454.0
2022-05-31 11:25:00,443.69,444.35,443.69,443.69,1400.0,429.0096,429.6478,429.0096,429.0096,1400.0
2022-05-31 11:30:00,443.13,443.22,442.36,442.68,3209.0,428.4681,428.5551,427.7236,428.033,3209.0
2022-05-31 11:35:00,442.67,443.51,442.67,443.39,900.0,428.0233,428.8355,428.0233,428.7195,900.0
2022-05-31 11:40:00,443.08,444.24,443.08,444.21,1291.0,428.4198,429.5414,428.4198,429.5124,1291.0
2022-05-31 11:45:00,444.5,445.3,444.5,445.3,511.0,429.7928,430.5663,429.7928,430.5663,511.0
2022-05-31 11:50:00,446.41,446.41,445.9,446.41,502.0,431.6396,431.6396,431.1465,431.6396,502.0
2022-05-31 11:55:00,446.51,446.61,446.12,446.36,1300.0,431.7363,431.833,431.3592,431.5912,1300.0
2022-05-31 12:00:00,446.43,447.45,446.43,447.45,700.0,431.6589,432.6452,431.6589,432.6452,700.0
2022-05-31 12:05:00,447.43,447.43,446.37,446.77,1004.0,432.6258,432.6258,431.6009,431.9877,1004.0
2022-05-31 12:10:00,446.57,446.76,446.13,446.13,1205.0,431.7943,431.978,431.3689,431.3689,1205.0
2022-05-31 12:15:00,446.15,446.48,444.92,445.25,3043.0,431.3882,431.7073,430.1989,430.518,3043.0
2022-05-31 12:20:00,445.14,445.14,444.44,444.97,1400.0,430.4116,430.4116,429.7348,430.2472,1400.0
2022-05-31 12:25:00,444.77,445.76,444.77,445.76,2311.0,430.0539,431.0111,430.0539,431.0111,2311.0
2022-05-31 12:30:00,445.78,446.04,445.69,445.74,500.0,431.0304,431.2818,430.9434,430.9918,500.0
2022-05-31 12:35:00,446.33,446.47,445.95,446.47,400.0,431.5622,431.6976,431.1948,431.6976,400.0
2022-05-31 12:40:00,446.46,446.85,446.44,446.62,915.0,431.6879,432.065,431.6686,431.8426,915.0
2022-05-31 12:45:00,445.94,446.54,445.94,446.54,1990.0,431.1851,431.7653,431.1851,431.7653,1990.0
2022-05-31 12:50:00,446.56,446.86,446.34,446.83,800.0,431.7846,432.0747,431.5719,432.0457,800.0
2022-05-31 12:55:00,446.71,446.94,445.63,445.67,3137.0,431.9297,432.1521,430.8854,430.9241,3137.0
2022-05-31 13:00:00,446.02,446.31,445.33,445.72,3001.0,431.2625,431.5429,430.5953,430.9724,3001.0
2022-05-31 13:05:00,445.82,446.62,445.82,446.62,400.0,431.0691,431.8426,431.0691,431.8426,400.0
2022-05-31 13:10:00,446.72,446.86,445.76,445.99,1600.0,431.9393,432.0747,431.0111,431.2335,1600.0
2022-05-31 13:15:00,445.96,445.96,445.21,445.72,3014.0,431.2045,431.2045,430.4793,430.9724,3014.0
2022-05-31 13:20:00,445.96,446.46,445.73,446.43,2898.0,431.2045,431.6879,430.9821,431.6589,2898.0
2022-05-31 13:25:00,446.36,446.72,446.18,446.72,3821.0,431.5912,431.9393,431.4172,431.9393,3821.0
2022-05-31 13:30:00,446.33,447.54,446.29,447.54,2018.0,431.5622,432.7322,431.5236,432.7322,2018.0
2022-05-31 13:35:00,447.58,447.58,447.1,447.1,3136.0,432.7709,432.7709,432.3068,432.3068,3136.0
2022-05-31 13:40:00,447.05,447.6,446.95,447.6,2400.0,432.2584,432.7902,432.1617,432.7902,2400.0
2022-05-31 13:45:00,447.54,447.54,447.08,447.42,1467.0,432.7322,432.7322,432.2874,432.6162,1467.0
2022-05-31 13:50:00,447.16,448.17,447.16,448.04,720.0,432.3648,433.3414,432.3648,433.2157,720.0
2022-05-31 13:55:00,447.78,448.72,447.78,448.43,852.0,432.9643,433.8732,432.9643,433.5928,852.0
2022-05-31 14:00:00,448.29,448.62,447.47,447.92,2600.0,433.4574,433.7765,432.6645,433.0996,2600.0
2022-05-31 14:05:00,447.91,447.91,447.25,447.7,3096.0,433.09,433.09,432.4518,432.8869,3096.0
2022-05-31 14:10:00,448.2,448.2,447.58,447.91,1700.0,433.3704,433.3704,432.7709,433.09,1700.0
2022-05-31 14:15:00,447.67,447.97,447.36,447.37,1497.0,432.8579,433.148,432.5582,432.5678,1497.0
2022-05-31 14:20:00,447.67,447.67,446.91,447.4,4603.0,432.8579,432.8579,432.123,432.5968,4603.0
2022-05-31 14:25:00,447.21,447.22,446.63,446.69,3746.0,432.4131,432.4228,431.8523,431.9103,3746.0
2022-05-31 14:30:00,446.8,447.11,446.15,446.3,3601.0,432.0167,432.3164,431.3882,431.5332,3601.0
2022-05-31 14:35:00,446.26,446.6,446.19,446.21,1334.0,431.4946,431.8233,431.4269,431.4462,1334.0
2022-05-31 14:40:00,446.39,446.39,444.51,444.51,1602.0,431.6203,431.6203,429.8025,429.8025,1602.0
2022-05-31 14:45:00,443.84,443.84,442.33,442.37,1942.0,429.1546,429.1546,427.6946,427.7333,1942.0
2022-05-31 14:50:00,442.81,442.81,440.94,440.94,2489.0,428.1587,428.1587,426.3506,426.3506,2489.0
2022-05-31 14:55:00,440.66,441.43,440.25,441.43,1144.0,426.0798,426.8244,425.6834,426.8244,1144.0
2022-05-31 15:00:00,440.96,441.22,440.04,440.29,1744.0,426.3699,426.6213,425.4804,425.7221,1744.0
2022-05-31 15:05:00,440.49,441.71,440.13,441.71,2176.0,425.9155,427.0951,425.5674,427.0951,2176.0
2022-05-31 15:10:00,440.96,441.27,440.55,441.27,1454.0,426.3699,426.6697,425.9735,426.6697,1454.0
2022-05-31 15:15:00,441.73,443.1,441.73,442.58,1287.0,427.1144,428.4391,427.1144,427.9363,1287.0
2022-05-31 15:20:00,442.31,443.23,442.3,442.3,1198.0,427.6752,428.5648,427.6656,427.6656,1198.0
2022-05-31 15:25:00,442.76,443.15,442.49,442.81,1502.0,428.1104,428.4875,427.8493,428.1587,1502.0
2022-05-31 15:30:00,443.13,443.73,443.08,443.52,4158.0,428.4681,429.0483,428.4198,428.8452,4158.0
2022-05-31 15:35:00,443.5,443.56,442.99,443.5,3022.0,428.8259,428.8839,428.3327,428.8259,3022.0
2022-05-31 15:40:00,443.15,443.68,442.82,442.83,6003.0,428.4875,428.9999,428.1684,428.178,6003.0
2022-05-31 15:45:00,442.85,443.44,442.71,443.06,5711.0,428.1974,428.7679,428.062,428.4004,5711.0
2022-05-31 15:50:00,442.6,444.6,442.6,443.15,11386.0,427.9557,429.8895,427.9557,428.4875,11386.0
2022-05-31 15:55:00,443.51,443.51,441.8,442.31,37007.0,428.8355,428.8355,427.1821,427.6752,37007.0
2022-06-01 09:30:00,425.1,441.93,425.1,441.61,21140.0,411.0347,427.3078,411.0347,426.9984,21140.0
2022-06-01 09:35:00,439.6,448.25,439.43,448.25,9226.0,425.0549,433.4187,424.8905,433.4187,9226.0
2022-06-01 09:40:00,445.0,445.94,442.68,442.68,2795.0,430.2762,431.1851,428.033,428.033,2795.0
2022-06-01 09:45:00,443.1,444.52,442.79,444.45,2854.0,428.4391,429.8121,428.1394,429.7444,2854.0
2022-06-01 09:50:00,444.73,449.65,444.72,449.65,5201.0,430.0152,434.7724,430.0055,434.7724,5201.0
2022-06-01 09:55:00,449.23,449.78,447.89,449.15,1384.0,434.3663,434.8981,433.0706,434.2889,1384.0
2022-06-01 10:00:00,448.03,449.64,447.16,447.83,2972.0,433.206,434.7627,432.3648,433.0126,2972.0
2022-06-01 10:05:00,446.67,446.67,442.26,442.84,1725.0,431.891,431.891,427.6269,428.1877,1725.0
2022-06-01 10:10:00,443.13,443.14,441.43,442.27,2081.0,428.4681,428.4778,426.8244,427.6366,2081.0
2022-06-01 10:15:00,442.24,442.24,439.67,440.18,1501.0,427.6076,427.6076,425.1226,425.6157,1501.0
2022-06-01 10:20:00,440.35,441.18,439.71,440.47,4886.0,425.7801,426.5826,425.1613,425.8961,4886.0
2022-06-01 10:25:00,440.62,441.71,440.61,441.71,3021.0,426.0412,427.0951,426.0315,427.0951,3021.0
2022-06-01 10:30:00,441.6,442.24,439.42,439.42,1900.0,426.9887,427.6076,424.8809,424.8809,1900.0
2022-06-01 10:35:00,438.87,439.9,438.87,439.9,1200.0,424.3491,425.345,424.3491,425.345,1200.0
2022-06-01 10:40:00,441.21,441.21,440.44,441.06,1501.0,426.6116,426.6116,425.8671,426.4666,1501.0
2022-06-01 10:45:00,441.18,441.22,439.54,439.54,795.0,426.5826,426.6213,424.9969,424.9969,795.0
2022-06-01 10:50:00,438.74,440.9,438.74,440.72,2911.0,424.2234,426.3119,424.2234,426.1379,2911.0
2022-06-01 10:55:00,441.51,441.9,440.89,441.1,3389.0,426.9017,427.2788,426.3022,426.5053,3389.0
2022-06-01 11:00:00,440.9,441.07,439.05,441.06,1666.0,426.3119,426.4763,424.5231,426.4666,1666.0
2022-06-01 11:05:00,441.08,441.69,440.68,440.85,1765.0,426.4859,427.0758,426.0992,426.2636,1765.0
2022-06-01 11:10:00,440.21,440.21,439.21,439.21,1000.0,425.6447,425.6447,424.6778,424.6778,1000.0
2022-06-01 11:15:00,438.59,439.21,437.85,437.93,1300.0,424.0783,424.6778,423.3628,423.4402,1300.0
2022-06-01 11:20:00,437.83,437.83,436.81,437.2,1000.0,423.3435,423.3435,422.3572,422.7343,1000.0
2022-06-01 11:25:00,437.2,437.52,436.04,437.2,2738.0,422.7343,423.0437,421.6127,422.7343,2738.0
2022-06-01 11:30:00,436.59,437.07,436.55,436.55,1100.0,422.1445,422.6086,422.1058,422.1058,1100.0
2022-06-01 11:35:00,436.65,437.45,436.01,437.05,4200.0,422.2025,422.9761,421.5837,422.5893,4200.0
2022-06-01 11:40:00,436.5,436.55,435.29,435.3,5300.0,422.0575,422.1058,420.8875,420.8972,5300.0
2022-06-01 11:45:00,435.24,436.49,435.05,435.73,2029.0,420.8392,422.0478,420.6555,421.313,2029.0
2022-06-01 11:50:00,435.54,436.15,435.2,436.15,2800.0,421.1292,421.7191,420.8005,421.7191,2800.0
2022-06-01 11:55:00,436.11,436.51,435.82,436.34,5247.0,421.6804,422.0672,421.4,421.9028,5247.0
2022-06-01 12:00:00,435.63,436.59,435.61,435.71,4255.0,421.2163,422.1445,421.1969,421.2936,4255.0
2022-06-01 12:05:00,436.05,436.56,435.53,436.03,8418.0,421.6224,422.1155,421.1196,421.603,8418.0
2022-06-01 12:10:00,435.98,435.98,433.52,434.52,22730.0,421.5547,421.5547,419.1761,420.143,22730.0
2022-06-01 12:15:00,434.71,435.58,434.35,435.26,8622.0,420.3267,421.1679,419.9786,420.8585,8622.0
2022-06-01 12:20:00,435.11,435.37,435.1,435.37,500.0,420.7135,420.9649,420.7038,420.9649,500.0
2022-06-01 12:25:00,434.94,434.94,434.16,434.25,1329.0,420.5491,420.5491,419.7949,419.8819,1329.0
2022-06-01 12:30:00,434.3,435.53,434.3,435.28,1306.0,419.9303,421.1196,419.9303,420.8779,1306.0
2022-06-01 12:35:00,435.33,435.53,434.44,434.99,1055.0,420.9262,421.1196,420.0656,420.5974,1055.0
2022-06-01 12:40:00,435.22,435.22,433.97,433.97,1236.0,420.8198,420.8198,419.6112,419.6112,1236.0
2022-06-01 12:45:00,433.61,434.29,433.61,433.81,1800.0,419.2631,419.9206,419.2631,419.4565,1800.0
2022-06-01 12:50:00,433.94,435.58,433.75,435.58,6700.0,419.5822,421.1679,419.3985,421.1679,6700.0
2022-06-01 12:55:00,435.63,436.49,435.43,436.23,2400.0,421.2163,422.0478,421.0229,421.7964,2400.0
2022-06-01 13:00:00,436.57,436.94,436.1,436.1,1100.0,422.1252,422.4829,421.6707,421.6707,1100.0
2022-06-01 13:05:00,436.64,437.04,436.56,436.97,1600.0,422.1929,422.5796,422.1155,422.5119,1600.0
2022-06-01 13:10:00,436.86,436.86,435.97,436.44,2200.0,422.4056,422.4056,421.545,421.9995,2200.0
2022-06-01 13:15:00,436.65,436.81,436.23,436.23,1600.0,422.2025,422.3572,421.7964,421.7964,1600.0
2022-06-01 13:20:00,436.45,436.46,435.63,435.63,2200.0,422.0091,422.0188,421.2163,421.2163,2200.0
2022-06-01 13:25:00,435.93,436.59,435.93,436.59,1529.0,421.5063,422.1445,421.5063,422.1445,1529.0
2022-06-01 13:30:00,436.33,436.84,435.92,436.84,1011.0,421.8931,422.3862,421.4967,422.3862,1011.0
2022-06-01 13:35:00,436.86,437.11,436.48,436.92,2000.0,422.4056,422.6473,422.0381,422.4636,2000.0
2022-06-01 13:40:00,437.06,437.06,436.64,436.65,1100.0,422.599,422.599,422.1929,422.2025,1100.0
2022-06-01 13:45:00,436.75,436.75,436.03,436.03,600.0,422.2992,422.2992,421.603,421.603,600.0
2022-06-01 13:50:00,436.67,436.67,435.4,435.76,1913.0,422.2219,422.2219,420.9939,421.342,1913.0
2022-06-01 13:55:00,435.83,436.36,435.82,435.86,1829.0,421.4097,421.9221,421.4,421.4387,1829.0
2022-06-01 14:00:00,436.28,436.61,435.77,436.19,1497.0,421.8448,422.1638,421.3516,421.7577,1497.0
2022-06-01 14:05:00,436.08,436.34,435.0,435.35,1754.0,421.6514,421.9028,420.6071,420.9455,1754.0
2022-06-01 14:10:00,435.81,435.81,434.89,435.64,2350.0,421.3903,421.3903,420.5008,421.2259,2350.0
2022-06-01 14:15:00,435.05,435.91,435.05,435.47,800.0,420.6555,421.487,420.6555,421.0616,800.0
2022-06-01 14:20:00,435.65,437.21,435.65,436.83,2612.0,421.2356,422.744,421.2356,422.3766,2612.0
2022-06-01 14:25:00,436.86,437.12,436.4,436.41,2644.0,422.4056,422.657,421.9608,421.9705,2644.0
2022-06-01 14:30:00,436.57,436.59,435.77,436.59,820.0,422.1252,422.1445,421.3516,422.1445,820.0
2022-06-01 14:35:00,436.42,436.42,435.64,436.12,1400.0,421.9801,421.9801,421.2259,421.6901,1400.0
2022-06-01 14:40:00,435.77,436.22,435.52,436.14,1300.0,421.3516,421.7867,421.1099,421.7094,1300.0
2022-06-01 14:45:00,436.22,436.22,435.34,435.56,2268.0,421.7867,421.7867,420.9359,421.1486,2268.0
2022-06-01 14:50:00,435.58,435.78,435.14,435.16,1300.0,421.1679,421.3613,420.7425,420.7618,1300.0
2022-06-01 14:55:00,435.29,435.67,434.83,435.42,1529.0,420.8875,421.2549,420.4427,421.0132,1529.0
2022-06-01 15:00:00,435.14,435.27,434.76,434.91,1500.0,420.7425,420.8682,420.3751,420.5201,1500.0
2022-06-01 15:05:00,434.94,435.83,434.94,435.44,2000.0,420.5491,421.4097,420.5491,421.0326,2000.0
2022-06-01 15:10:00,435.28,436.26,435.24,436.22,1402.0,420.8779,421.8254,420.8392,421.7867,1402.0
2022-06-01 15:15:00,435.93,436.68,435.93,436.35,2001.0,421.5063,422.2315,421.5063,421.9124,2001.0
2022-06-01 15:20:00,436.36,436.48,435.77,435.81,2319.0,421.9221,422.0381,421.3516,421.3903,2319.0
2022-06-01 15:25:00,435.63,435.63,434.99,435.0,1400.0,421.2163,421.2163,420.5974,420.6071,1400.0
2022-06-01 15:30:00,434.87,435.13,434.47,434.63,3306.0,420.4814,420.7328,420.0947,420.2494,3306.0
2022-06-01 15:35:00,434.48,434.74,434.01,434.65,3100.0,420.1043,420.3557,419.6499,420.2687,3100.0
2022-06-01 15:40:00,434.88,435.27,434.5,434.98,3900.0,420.4911,420.8682,420.1237,420.5878,3900.0
2022-06-01 15:45:00,434.33,434.55,433.81,434.44,7909.0,419.9593,420.172,419.4565,420.0656,7909.0
2022-06-01 15:50:00,434.37,434.94,432.84,433.06,15285.0,419.998,420.5491,418.5186,418.7313,15285.0
2022-06-01 15:55:00,432.95,432.95,431.42,431.46,26934.0,418.6249,418.6249,417.1456,417.1842,26934.0
2022-06-02 09:30:00,433.9,433.91,431.01,433.52,7069.0,419.5435,419.5532,416.7491,419.1761,7069.0
2022-06-02 09:35:00,432.57,434.59,432.57,433.62,700.0,418.2575,420.2107,418.2575,419.2728,700.0
2022-06-02 09:40:00,433.63,435.83,433.22,435.83,934.0,419.2824,421.4097,418.886,421.4097,934.0
2022-06-02 09:45:00,435.7,436.04,434.19,435.73,4415.0,421.284,421.6127,419.8239,421.313,4415.0
2022-06-02 09:50:00,435.5,436.39,435.3,436.39,5569.0,421.0906,421.9511,420.8972,421.9511,5569.0
2022-06-02 09:55:00,435.38,435.9,433.69,435.87,2260.0,420.9745,421.4773,419.3405,421.4483,2260.0
2022-06-02 10:00:00,436.99,438.19,436.99,437.57,1745.0,422.5313,423.6916,422.5313,423.0921,1745.0
2022-06-02 10:05:00,437.53,438.9,437.53,438.9,1700.0,423.0534,424.3781,423.0534,424.3781,1700.0
2022-06-02 10:10:00,438.37,442.19,438.37,441.32,987.0,423.8656,427.5592,423.8656,426.718,987.0
2022-06-02 10:15:00,440.53,440.62,438.29,438.32,500.0,425.9541,426.0412,423.7883,423.8173,500.0
2022-06-02 10:20:00,438.63,438.8,437.33,437.69,700.0,424.117,424.2814,422.86,423.2081,700.0
2022-06-02 10:25:00,436.17,436.81,435.41,436.77,1873.0,421.7384,422.3572,421.0035,422.3186,1873.0
2022-06-02 10:30:00,437.04,438.93,437.04,438.47,1444.0,422.5796,424.4071,422.5796,423.9623,1444.0
2022-06-02 10:35:00,437.89,438.05,436.72,437.6,2150.0,423.4015,423.5562,422.2702,423.1211,2150.0
2022-06-02 10:40:00,438.0,439.03,437.99,438.71,1700.0,423.5079,424.5038,423.4982,424.1944,1700.0
2022-06-02 10:45:00,438.55,439.18,437.6,438.46,1500.0,424.0397,424.6488,423.1211,423.9526,1500.0
2022-06-02 10:50:00,438.84,439.82,438.57,439.81,1910.0,424.3201,425.2676,424.059,425.258,1910.0
2022-06-02 10:55:00,440.11,440.34,439.36,440.11,3496.0,425.548,425.7704,424.8229,425.548,3496.0
2022-06-02 11:00:00,440.11,440.85,440.11,440.58,600.0,425.548,426.2636,425.548,426.0025,600.0
2022-06-02 11:05:00,441.35,441.35,441.03,441.35,900.0,426.747,426.747,426.4376,426.747,900.0
2022-06-02 11:10:00,442.1,442.67,442.04,442.65,3480.0,427.4722,428.0233,427.4142,428.004,3480.0
2022-06-02 11:15:00,442.75,442.87,441.35,441.84,2884.0,428.1007,428.2167,426.747,427.2208,2884.0
2022-06-02 11:20:00,441.93,441.96,440.76,441.07,11852.0,427.3078,427.3368,426.1765,426.4763,11852.0
2022-06-02 11:25:00,441.07,442.01,440.79,441.72,10472.0,426.4763,427.3852,426.2055,427.1048,10472.0
2022-06-02 11:30:00,442.53,443.33,441.93,443.19,2310.0,427.888,428.6615,427.3078,428.5261,2310.0
2022-06-02 11:35:00,442.53,442.81,441.45,442.31,16622.0,427.888,428.1587,426.8437,427.6752,16622.0
2022-06-02 11:40:00,441.82,443.06,441.82,442.77,5524.0,427.2015,428.4004,427.2015,428.12,5524.0
2022-06-02 11:45:00,443.02,443.56,443.02,443.56,600.0,428.3618,428.8839,428.3618,428.8839,600.0
2022-06-02 11:50:00,443.88,444.31,443.33,443.34,2400.0,429.1933,429.6091,428.6615,428.6712,2400.0
2022-06-02 11:55:00,442.89,442.89,442.22,442.76,500.0,428.2361,428.2361,427.5882,428.1104,500.0
2022-06-02 12:00:00,443.0,443.77,442.82,443.77,390.0,428.3424,429.0869,428.1684,429.0869,390.0
2022-06-02 12:05:00,443.46,443.55,443.46,443.55,300.0,428.7872,428.8742,428.7872,428.8742,300.0
2022-06-02 12:10:00,443.61,443.75,442.95,442.95,600.0,428.9322,429.0676,428.2941,428.2941,600.0
2022-06-02 12:15:00,443.65,443.69,443.37,443.69,700.0,428.9709,429.0096,428.7002,429.0096,700.0
2022-06-02 12:20:00,443.41,443.9,443.23,443.68,1000.0,428.7389,429.2126,428.5648,428.9999,1000.0
2022-06-02 12:25:00,444.17,444.33,443.98,443.99,1100.0,429.4737,429.6284,429.29,429.2997,1100.0
2022-06-02 12:30:00,444.29,445.49,444.27,445.07,3210.0,429.5897,430.75,429.5704,430.3439,3210.0
2022-06-02 12:35:00,445.39,445.88,445.24,445.88,2538.0,430.6533,431.1271,430.5083,431.1271,2538.0
2022-06-02 12:40:00,445.91,446.17,445.3,445.43,1047.0,431.1561,431.4075,430.5663,430.692,1047.0
2022-06-02 12:45:00,445.12,445.29,444.73,444.88,1135.0,430.3923,430.5566,430.0152,430.1602,1135.0
2022-06-02 12:50:00,445.14,445.73,445.14,445.73,900.0,430.4116,430.9821,430.4116,430.9821,900.0
2022-06-02 12:55:00,445.53,445.53,444.9,445.0,1711.0,430.7887,430.7887,430.1796,430.2762,1711.0
2022-06-02 13:00:00,445.05,445.54,445.05,445.53,1041.0,430.3246,430.7984,430.3246,430.7887,1041.0
2022-06-02 13:05:00,445.59,445.98,445.26,445.77,1676.0,430.8467,431.2238,430.5276,431.0208,1676.0
2022-06-02 13:10:00,445.62,445.73,444.75,445.3,901.0,430.8757,430.9821,430.0345,430.5663,901.0
2022-06-02 13:15:00,445.06,445.9,445.05,445.85,1300.0,430.3343,431.1465,430.3246,431.0981,1300.0
2022-06-02 13:20:00,445.98,446.43,445.97,446.43,854.0,431.2238,431.6589,431.2142,431.6589,854.0
2022-06-02 13:25:00,446.84,446.84,445.77,446.33,1000.0,432.0554,432.0554,431.0208,431.5622,1000.0
2022-06-02 13:30:00,446.51,447.01,446.51,446.92,909.0,431.7363,432.2197,431.7363,432.1327,909.0
2022-06-02 13:35:00,446.97,447.22,446.85,447.21,431.0,432.1811,432.4228,432.065,432.4131,431.0
2022-06-02 13:40:00,447.35,447.74,447.18,447.74,1867.0,432.5485,432.9256,432.3841,432.9256,1867.0
2022-06-02 13:45:00,447.55,448.1,447.29,448.03,2124.0,432.7419,433.2737,432.4905,433.206,2124.0
2022-06-02 13:50:00,448.29,448.38,447.79,447.8,801.0,433.4574,433.5444,432.9739,432.9836,801.0
2022-06-02 13:55:00,447.96,447.96,447.43,447.75,3282.0,433.1383,433.1383,432.6258,432.9353,3282.0
2022-06-02 14:00:00,447.75,447.95,447.24,447.72,1200.0,432.9353,433.1286,432.4421,432.9062,1200.0
2022-06-02 14:05:00,447.29,447.33,447.02,447.33,1059.0,432.4905,432.5292,432.2294,432.5292,1059.0
2022-06-02 14:10:00,447.25,447.57,446.75,447.3,3400.0,432.4518,432.7612,431.9683,432.5001,3400.0
2022-06-02 14:15:00,447.21,447.56,446.78,447.22,1676.0,432.4131,432.7515,431.9973,432.4228,1676.0
2022-06-02 14:20:00,447.26,447.71,446.95,447.34,1420.0,432.4615,432.8966,432.1617,432.5388,1420.0
2022-06-02 14:25:00,447.41,448.09,446.75,447.86,3887.0,432.6065,433.264,431.9683,433.0416,3887.0
2022-06-02 14:30:00,447.86,448.31,447.69,448.1,5191.0,433.0416,433.4767,432.8772,433.2737,5191.0
2022-06-02 14:35:00,447.96,448.9,447.79,448.87,3904.0,433.1383,434.0472,432.9739,434.0182,3904.0
2022-06-02 14:40:00,448.94,449.22,448.56,448.67,2702.0,434.0859,434.3566,433.7185,433.8248,2702.0
2022-06-02 14:45:00,448.87,448.87,448.54,448.56,900.0,434.0182,434.0182,433.6991,433.7185,900.0
2022-06-02 14:50:00,448.52,449.06,448.31,449.06,1200.0,433.6798,434.2019,433.4767,434.2019,1200.0
2022-06-02 14:55:00,448.52,448.63,447.65,447.65,900.0,433.6798,433.7861,432.8386,432.8386,900.0
2022-06-02 15:00:00,447.72,448.59,447.72,448.59,1500.0,432.9062,433.7475,432.9062,433.7475,1500.0
2022-06-02 15:05:00,448.88,448.88,448.32,448.32,869.0,434.0279,434.0279,433.4864,433.4864,869.0
2022-06-02 15:10:00,448.53,449.31,448.4,449.16,2802.0,433.6894,434.4436,433.5637,434.2986,2802.0
2022-06-02 15:15:00,449.44,449.51,448.99,449.17,1502.0,434.5693,434.637,434.1342,434.3083,1502.0
2022-06-02 15:20:00,449.14,449.34,448.56,448.65,1600.0,434.2793,434.4726,433.7185,433.8055,1600.0
2022-06-02 15:25:00,448.81,449.13,447.89,447.94,3004.0,433.9602,434.2696,433.0706,433.119,3004.0
2022-06-02 15:30:00,448.26,448.64,448.01,448.01,2548.0,433.4284,433.7958,433.1867,433.1867,2548.0
2022-06-02 15:35:00,448.27,448.47,448.06,448.25,3021.0,433.438,433.6314,433.235,433.4187,3021.0
2022-06-02 15:40:00,448.11,449.0,448.04,449.0,3100.0,433.2833,434.1439,433.2157,434.1439,3100.0
2022-06-02 15:45:00,448.98,449.65,448.7,449.29,3283.0,434.1246,434.7724,433.8538,434.4243,3283.0
2022-06-02 15:50:00,449.68,451.0,449.4,450.62,10158.0,434.8014,436.0777,434.5307,435.7103,10158.0
2022-06-02 15:55:00,450.37,451.92,450.37,451.63,21331.0,435.4686,436.9673,435.4686,436.6869,21331.0
2022-06-03 09:30:00,443.87,444.75,441.69,441.69,4209.0,429.1836,430.0345,427.0758,427.0758,4209.0
2022-06-03 09:35:00,442.94,443.16,438.94,441.25,3104.0,428.2844,428.4971,424.4168,426.6503,3104.0
2022-06-03 09:40:00,441.41,442.37,440.01,440.4,1219.0,426.805,427.7333,425.4513,425.8284,1219.0
2022-06-03 09:45:00,439.89,439.89,438.87,439.38,2000.0,425.3353,425.3353,424.3491,424.8422,2000.0
2022-06-03 09:50:00,438.73,439.1,437.97,439.07,1986.0,424.2137,424.5715,423.4788,424.5425,1986.0
2022-06-03 09:55:00,439.54,441.82,439.54,441.82,2623.0,424.9969,427.2015,424.9969,427.2015,2623.0
2022-06-03 10:00:00,441.81,443.14,440.66,442.22,9154.0,427.1918,428.4778,426.0798,427.5882,9154.0
2022-06-03 10:05:00,439.98,441.22,439.39,440.13,7584.0,425.4223,426.6213,424.8519,425.5674,7584.0
2022-06-03 10:10:00,439.44,440.49,439.01,439.02,3905.0,424.9002,425.9155,424.4844,424.4941,3905.0
2022-06-03 10:15:00,440.21,440.66,440.21,440.38,338.0,425.6447,426.0798,425.6447,425.8091,338.0
2022-06-03 10:20:00,439.65,439.79,439.48,439.79,500.0,425.1033,425.2386,424.9389,425.2386,500.0
2022-06-03 10:25:00,439.13,440.69,439.0,439.14,3128.0,424.6005,426.1089,424.4748,424.6101,3128.0
2022-06-03 10:30:00,439.05,439.86,439.05,439.28,810.0,424.5231,425.3063,424.5231,424.7455,810.0
2022-06-03 10:35:00,438.78,438.79,437.79,437.79,500.0,424.262,424.2717,423.3048,423.3048,500.0
2022-06-03 10:40:00,437.74,438.38,437.7,438.38,1114.0,423.2565,423.8753,423.2178,423.8753,1114.0
2022-06-03 10:45:00,438.31,438.31,438.31,438.31,100.0,423.8076,423.8076,423.8076,423.8076,100.0
2022-06-03 10:50:00,438.54,438.54,438.51,438.51,200.0,424.03,424.03,424.001,424.001,200.0
2022-06-03 10:55:00,438.27,438.27,438.27,438.27,100.0,423.7689,423.7689,423.7689,423.7689,100.0
2022-06-03 11:00:00,437.45,437.99,437.06,437.06,1092.0,422.9761,423.4982,422.599,422.599,1092.0
2022-06-03 11:05:00,436.46,437.27,436.46,436.72,1300.0,422.0188,422.802,422.0188,422.2702,1300.0
2022-06-03 11:10:00,436.62,436.62,435.68,435.69,453.0,422.1735,422.1735,421.2646,421.2743,453.0
2022-06-03 11:15:00,436.09,436.59,436.09,436.59,303.0,421.6611,422.1445,421.6611,422.1445,303.0
2022-06-03 11:20:00,436.42,436.43,436.21,436.3,489.0,421.9801,421.9898,421.7771,421.8641,489.0
2022-06-03 11:25:00,435.91,437.03,435.91,437.03,1000.0,421.487,422.5699,421.487,422.5699,1000.0
2022-06-03 11:30:00,436.91,437.91,436.91,437.91,522.0,422.4539,423.4208,422.4539,423.4208,522.0
2022-06-03 11:35:00,438.06,438.63,438.06,438.5,1543.0,423.5659,424.117,423.5659,423.9913,1543.0
2022-06-03 11:40:00,437.82,437.82,437.82,437.82,200.0,423.3338,423.3338,423.3338,423.3338,200.0
2022-06-03 11:45:00,437.82,438.24,437.61,437.99,1936.0,423.3338,423.7399,423.1308,423.4982,1936.0
2022-06-03 11:50:00,437.6,438.4,437.6,438.05,1010.0,423.1211,423.8946,423.1211,423.5562,1010.0
2022-06-03 11:55:00,438.34,439.97,438.34,439.49,2134.0,423.8366,425.4127,423.8366,424.9486,2134.0
2022-06-03 12:00:00,440.22,440.55,440.22,440.55,900.0,425.6544,425.9735,425.6544,425.9735,900.0
2022-06-03 12:05:00,440.59,440.97,439.14,439.15,3419.0,426.0122,426.3796,424.6101,424.6198,3419.0
2022-06-03 12:10:00,439.07,439.19,439.07,439.19,200.0,424.5425,424.6585,424.5425,424.6585,200.0
2022-06-03 12:15:00,439.28,439.28,438.53,438.53,804.0,424.7455,424.7455,424.0203,424.0203,804.0
2022-06-03 12:20:00,438.54,438.82,438.54,438.82,596.0,424.03,424.3007,424.03,424.3007,596.0
2022-06-03 12:25:00,440.13,440.13,440.13,440.13,100.0,425.5674,425.5674,425.5674,425.5674,100.0
2022-06-03 12:30:00,439.2,439.2,438.81,439.1,800.0,424.6681,424.6681,424.2911,424.5715,800.0
2022-06-03 12:35:00,439.01,439.58,438.65,439.13,5651.0,424.4844,425.0356,424.1363,424.6005,5651.0
2022-06-03 12:40:00,438.91,439.47,438.69,438.7,4197.0,424.3877,424.9292,424.175,424.1847,4197.0
2022-06-03 12:45:00,439.1,439.74,438.8,439.71,3117.0,424.5715,425.1903,424.2814,425.1613,3117.0
2022-06-03 12:50:00,440.24,440.39,440.12,440.39,600.0,425.6737,425.8188,425.5577,425.8188,600.0
2022-06-03 12:55:00,440.63,440.93,440.42,440.93,1190.0,426.0508,426.3409,425.8478,426.3409,1190.0
2022-06-03 13:00:00,440.86,441.45,440.86,441.39,500.0,426.2732,426.8437,426.2732,426.7857,500.0
2022-06-03 13:05:00,441.83,442.48,441.59,442.07,700.0,427.2111,427.8396,426.9791,427.4432,700.0
2022-06-03 13:10:00,441.88,441.97,441.38,441.38,700.0,427.2595,427.3465,426.776,426.776,700.0
2022-06-03 13:15:00,441.52,441.52,440.3,440.62,2233.0,426.9114,426.9114,425.7318,426.0412,2233.0
2022-06-03 13:20:00,440.35,441.02,440.35,441.02,300.0,425.7801,426.4279,425.7801,426.4279,300.0
2022-06-03 13:25:00,441.47,441.47,441.12,441.12,200.0,426.863,426.863,426.5246,426.5246,200.0
2022-06-03 13:30:00,441.11,441.2,440.62,441.02,803.0,426.515,426.602,426.0412,426.4279,803.0
2022-06-03 13:35:00,441.07,441.45,440.95,441.45,800.0,426.4763,426.8437,426.3602,426.8437,800.0
2022-06-03 13:40:00,441.31,441.31,440.43,440.44,1381.0,426.7083,426.7083,425.8575,425.8671,1381.0
2022-06-03 13:45:00,440.68,441.05,440.17,440.17,1436.0,426.0992,426.4569,425.6061,425.6061,1436.0
2022-06-03 13:50:00,440.9,441.05,440.9,441.05,200.0,426.3119,426.4569,426.3119,426.4569,200.0
2022-06-03 13:55:00,441.03,441.06,440.61,440.61,1500.0,426.4376,426.4666,426.0315,426.0315,1500.0
2022-06-03 14:00:00,440.28,440.73,440.1,440.73,1000.0,425.7124,426.1475,425.5384,426.1475,1000.0
2022-06-03 14:05:00,440.5,440.8,440.5,440.8,200.0,425.9251,426.2152,425.9251,426.2152,200.0
2022-06-03 14:10:00,440.9,441.04,440.9,441.04,300.0,426.3119,426.4473,426.3119,426.4473,300.0
2022-06-03 14:15:00,440.5,440.6,440.5,440.6,200.0,425.9251,426.0218,425.9251,426.0218,200.0
2022-06-03 14:20:00,440.53,440.77,440.52,440.77,204.0,425.9541,426.1862,425.9445,426.1862,204.0
2022-06-03 14:25:00,440.91,441.44,440.91,441.44,900.0,426.3216,426.834,426.3216,426.834,900.0
2022-06-03 14:30:00,441.69,441.69,440.59,440.6,500.0,427.0758,427.0758,426.0122,426.0218,500.0
2022-06-03 14:35:00,440.3,440.3,440.3,440.3,226.0,425.7318,425.7318,425.7318,425.7318,226.0
2022-06-03 14:40:00,439.02,439.78,439.02,439.78,856.0,424.4941,425.229,424.4941,425.229,856.0
2022-06-03 14:45:00,440.14,440.15,439.82,439.82,477.0,425.577,425.5867,425.2676,425.2676,477.0
2022-06-03 14:50:00,439.88,440.41,439.83,439.9,500.0,425.3257,425.8381,425.2773,425.345,500.0
2022-06-03 14:55:00,440.37,440.37,440.37,440.37,100.0,425.7994,425.7994,425.7994,425.7994,100.0
2022-06-03 15:00:00,439.74,439.74,439.74,439.74,200.0,425.1903,425.1903,425.1903,425.1903,200.0
2022-06-03 15:05:00,439.9,439.9,439.06,439.23,1611.0,425.345,425.345,424.5328,424.6972,1611.0
2022-06-03 15:10:00,439.52,439.52,438.49,438.49,500.0,424.9776,424.9776,423.9816,423.9816,500.0
2022-06-03 15:15:00,438.52,438.73,438.14,438.45,1927.0,424.0106,424.2137,423.6432,423.943,1927.0
2022-06-03 15:20:00,438.61,438.61,438.25,438.25,500.0,424.0977,424.0977,423.7496,423.7496,500.0
2022-06-03 15:25:00,438.47,439.75,438.47,439.09,11342.0,423.9623,425.2,423.9623,424.5618,11342.0
2022-06-03 15:30:00,438.89,438.9,437.95,437.95,1309.0,424.3684,424.3781,423.4595,423.4595,1309.0
2022-06-03 15:35:00,437.68,438.19,437.35,437.58,2242.0,423.1984,423.6916,422.8794,423.1018,2242.0
2022-06-03 15:40:00,437.7,438.01,437.12,437.12,1200.0,423.2178,423.5175,422.657,422.657,1200.0
2022-06-03 15:45:00,437.26,437.43,436.6,437.14,2590.0,422.7923,422.9567,422.1542,422.6763,2590.0
2022-06-03 15:50:00,436.95,438.05,436.85,437.69,3333.0,422.4926,423.5562,422.3959,423.2081,3333.0
2022-06-03 15:55:00,438.31,438.64,437.8,438.46,15720.0,423.8076,424.1267,423.3145,423.9526,15720.0
2022-06-06 09:30:00,443.28,444.46,442.88,444.33,6909.0,428.6132,429.7541,428.2264,429.6284,6909.0
2022-06-06 09:35:00,444.19,444.63,441.6,441.66,500.0,429.493,429.9185,426.9887,427.0468,500.0
2022-06-06 09:40:00,442.69,443.0,442.47,442.48,3602.0,428.0427,428.3424,427.83,427.8396,3602.0
2022-06-06 09:45:00,442.01,442.01,440.24,440.8,1300.0,427.3852,427.3852,425.6737,426.2152,1300.0
2022-06-06 09:50:00,443.0,444.11,442.92,443.28,4031.0,428.3424,429.4157,428.2651,428.6132,4031.0
2022-06-06 09:55:00,443.16,444.71,443.16,444.71,4133.0,428.4971,429.9958,428.4971,429.9958,4133.0
2022-06-06 10:00:00,444.99,446.16,444.98,445.4,2947.0,430.2666,431.3979,430.2569,430.663,2947.0
2022-06-06 10:05:00,445.9,445.9,444.23,444.23,1885.0,431.1465,431.1465,429.5317,429.5317,1885.0
2022-06-06 10:10:00,443.34,444.0,442.44,442.44,2900.0,428.6712,429.3093,427.8009,427.8009,2900.0
2022-06-06 10:15:00,442.45,442.64,441.56,441.88,800.0,427.8106,427.9943,426.9501,427.2595,800.0
2022-06-06 10:20:00,442.53,443.0,442.53,443.0,300.0,427.888,428.3424,427.888,428.3424,300.0
2022-06-06 10:25:00,442.53,443.23,442.13,442.6,3327.0,427.888,428.5648,427.5012,427.9557,3327.0
2022-06-06 10:30:00,443.0,443.55,442.92,442.92,3709.0,428.3424,428.8742,428.2651,428.2651,3709.0
2022-06-06 10:35:00,443.23,443.52,442.81,443.12,2524.0,428.5648,428.8452,428.1587,428.4584,2524.0
2022-06-06 10:40:00,443.47,443.47,441.83,442.26,1122.0,428.7969,428.7969,427.2111,427.6269,1122.0
2022-06-06 10:45:00,442.45,442.45,441.77,441.77,589.0,427.8106,427.8106,427.1531,427.1531,589.0
2022-06-06 10:50:00,441.82,442.74,441.39,441.39,1724.0,427.2015,428.091,426.7857,426.7857,1724.0
2022-06-06 10:55:00,441.56,443.0,441.15,443.0,1500.0,426.9501,428.3424,426.5536,428.3424,1500.0
2022-06-06 11:00:00,443.12,443.45,442.45,442.46,1416.0,428.4584,428.7775,427.8106,427.8203,1416.0
2022-06-06 11:05:00,442.12,442.12,442.08,442.08,354.0,427.4915,427.4915,427.4529,427.4529,354.0
2022-06-06 11:10:00,441.36,441.56,441.21,441.56,400.0,426.7567,426.9501,426.6116,426.9501,400.0
2022-06-06 11:15:00,440.08,440.09,438.55,438.55,1826.0,425.519,425.5287,424.0397,424.0397,1826.0
2022-06-06 11:20:00,438.25,438.66,437.79,438.08,3042.0,423.7496,424.146,423.3048,423.5852,3042.0
2022-06-06 11:25:00,437.66,438.82,437.06,438.49,1800.0,423.1791,424.3007,422.599,423.9816,1800.0
2022-06-06 11:30:00,438.76,439.03,438.03,438.76,10858.0,424.2427,424.5038,423.5369,424.2427,10858.0
2022-06-06 11:35:00,438.79,439.93,438.4,439.56,8295.0,424.2717,425.374,423.8946,425.0162,8295.0
2022-06-06 11:40:00,439.53,440.2,439.12,440.2,2870.0,424.9872,425.6351,424.5908,425.6351,2870.0
2022-06-06 11:45:00,440.45,440.45,439.61,439.61,609.0,425.8768,425.8768,425.0646,425.0646,609.0
2022-06-06 11:50:00,439.85,440.31,439.85,440.27,2200.0,425.2966,425.7414,425.2966,425.7027,2200.0
2022-06-06 11:55:00,440.75,441.35,440.24,441.1,5400.0,426.1669,426.747,425.6737,426.5053,5400.0
2022-06-06 12:00:00,440.69,440.76,438.39,438.4,900.0,426.1089,426.1765,423.885,423.8946,900.0
2022-06-06 12:05:00,438.45,438.45,437.12,437.13,1015.0,423.943,423.943,422.657,422.6666,1015.0
2022-06-06 12:10:00,437.36,437.36,436.33,436.5,1424.0,422.889,422.889,421.8931,422.0575,1424.0
2022-06-06 12:15:00,436.34,436.82,435.75,436.82,4959.0,421.9028,422.3669,421.3323,422.3669,4959.0
2022-06-06 12:20:00,437.09,437.09,436.96,436.96,300.0,422.628,422.628,422.5023,422.5023,300.0
2022-06-06 12:25:00,437.75,437.75,437.01,437.01,1274.0,423.2661,423.2661,422.5506,422.5506,1274.0
2022-06-06 12:30:00,436.9,437.15,435.61,437.15,4001.0,422.4443,422.686,421.1969,422.686,4001.0
2022-06-06 12:35:00,437.3,437.72,437.29,437.72,202.0,422.831,423.2371,422.8213,423.2371,202.0
2022-06-06 12:40:00,437.99,437.99,437.98,437.99,100.0,423.4982,423.4982,423.4885,423.4982,100.0
2022-06-06 12:45:00,438.61,438.7,438.34,438.55,800.0,424.0977,424.1847,423.8366,424.0397,800.0
2022-06-06 12:50:00,438.31,438.65,438.24,438.65,1422.0,423.8076,424.1363,423.7399,424.1363,1422.0
2022-06-06 12:55:00,438.6,439.09,438.6,439.09,300.0,424.088,424.5618,424.088,424.5618,300.0
2022-06-06 13:00:00,438.5,438.5,438.34,438.34,200.0,423.9913,423.9913,423.8366,423.8366,200.0
2022-06-06 13:05:00,438.59,438.78,438.59,438.78,300.0,424.0783,424.262,424.0783,424.262,300.0
2022-06-06 13:10:00,438.33,438.44,437.82,437.82,2967.0,423.8269,423.9333,423.3338,423.3338,2967.0
2022-06-06 13:15:00,437.46,437.46,436.26,436.6,2000.0,422.9857,422.9857,421.8254,422.1542,2000.0
2022-06-06 13:20:00,436.16,436.61,435.77,436.02,2300.0,421.7287,422.1638,421.3516,421.5934,2300.0
2022-06-06 13:25:00,435.94,437.05,435.94,437.05,1211.0,421.516,422.5893,421.516,422.5893,1211.0
2022-06-06 13:30:00,437.12,437.45,437.12,437.39,5295.0,422.657,422.9761,422.657,422.918,5295.0
2022-06-06 13:35:00,437.86,440.09,437.86,439.5,1353.0,423.3725,425.5287,423.3725,424.9582,1353.0
2022-06-06 13:40:00,440.08,440.15,440.08,440.15,883.0,425.519,425.5867,425.519,425.5867,883.0
2022-06-06 13:45:00,440.95,440.95,440.21,440.21,500.0,426.3602,426.3602,425.6447,425.6447,500.0
2022-06-06 13:50:00,440.66,440.66,440.6,440.6,458.0,426.0798,426.0798,426.0218,426.0218,458.0
2022-06-06 13:55:00,440.6,440.6,440.6,440.6,0.0,426.0218,426.0218,426.0218,426.0218,0.0
2022-06-06 14:00:00,440.45,440.9,440.45,440.9,657.0,425.8768,426.3119,425.8768,426.3119,657.0
2022-06-06 14:05:00,440.4,440.58,440.2,440.58,600.0,425.8284,426.0025,425.6351,426.0025,600.0
2022-06-06 14:10:00,440.01,440.01,439.66,439.78,601.0,425.4513,425.4513,425.1129,425.229,601.0
2022-06-06 14:15:00,439.45,439.45,439.29,439.29,400.0,424.9099,424.9099,424.7552,424.7552,400.0
2022-06-06 14:20:00,439.38,439.59,438.08,438.09,700.0,424.8422,425.0452,423.5852,423.5949,700.0
2022-06-06 14:25:00,437.76,437.76,437.45,437.76,335.0,423.2758,423.2758,422.9761,423.2758,335.0
2022-06-06 14:30:00,437.63,437.82,437.63,437.82,200.0,423.1501,423.3338,423.1501,423.3338,200.0
2022-06-06 14:35:00,437.74,438.5,437.73,438.5,300.0,423.2565,423.9913,423.2468,423.9913,300.0
2022-06-06 14:40:00,438.48,439.12,438.48,439.12,200.0,423.972,424.5908,423.972,424.5908,200.0
2022-06-06 14:45:00,438.7,438.89,438.7,438.89,400.0,424.1847,424.3684,424.1847,424.3684,400.0
2022-06-06 14:50:00,438.7,438.7,438.25,438.25,400.0,424.1847,424.1847,423.7496,423.7496,400.0
2022-06-06 14:55:00,438.11,438.69,438.0,438.69,701.0,423.6142,424.175,423.5079,424.175,701.0
2022-06-06 15:00:00,438.4,438.69,438.2,438.21,1000.0,423.8946,424.175,423.7012,423.7109,1000.0
2022-06-06 15:05:00,438.79,438.79,437.74,437.74,635.0,424.2717,424.2717,423.2565,423.2565,635.0
2022-06-06 15:10:00,438.13,438.13,438.13,438.13,100.0,423.6336,423.6336,423.6336,423.6336,100.0
2022-06-06 15:15:00,438.53,438.62,438.03,438.12,1000.0,424.0203,424.1073,423.5369,423.6239,1000.0
2022-06-06 15:20:00,437.59,438.35,437.59,438.35,300.0,423.1114,423.8463,423.1114,423.8463,300.0
2022-06-06 15:25:00,437.85,438.41,437.85,438.34,794.0,423.3628,423.9043,423.3628,423.8366,794.0
2022-06-06 15:30:00,437.93,438.7,437.93,438.27,1000.0,423.4402,424.1847,423.4402,423.7689,1000.0
2022-06-06 15:35:00,438.0,438.0,437.37,437.59,900.0,423.5079,423.5079,422.8987,423.1114,900.0
2022-06-06 15:40:00,437.33,438.64,437.33,438.64,1000.0,422.86,424.1267,422.86,424.1267,1000.0
2022-06-06 15:45:00,438.93,438.93,437.77,438.21,1935.0,424.4071,424.4071,423.2855,423.7109,1935.0
2022-06-06 15:50:00,438.03,439.06,437.93,439.06,2990.0,423.5369,424.5328,423.4402,424.5328,2990.0
2022-06-06 15:55:00,438.77,439.03,437.88,438.72,12577.0,424.2524,424.5038,423.3918,424.204,12577.0
2022-06-07 09:30:00,433.66,436.38,433.66,435.32,3447.0,419.3115,421.9415,419.3115,420.9165,3447.0
2022-06-07 09:35:00,437.05,437.16,436.25,437.16,2167.0,422.5893,422.6956,421.8158,422.6956,2167.0
2022-06-07 09:40:00,438.08,439.18,436.9,438.78,4268.0,423.5852,424.6488,422.4443,424.262,4268.0
2022-06-07 09:45:00,438.96,439.08,436.44,436.44,621.0,424.4361,424.5521,421.9995,421.9995,621.0
2022-06-07 09:50:00,437.55,438.48,436.04,436.22,13759.0,423.0727,423.972,421.6127,421.7867,13759.0
2022-06-07 09:55:00,437.11,438.56,435.71,435.71,11053.0,422.6473,424.0493,421.2936,421.2936,11053.0
2022-06-07 10:00:00,436.13,436.86,436.1,436.86,5976.0,421.6997,422.4056,421.6707,422.4056,5976.0
2022-06-07 10:05:00,438.23,438.62,437.49,437.49,1654.0,423.7302,424.1073,423.0147,423.0147,1654.0
2022-06-07 10:10:00,437.67,437.67,437.66,437.66,580.0,423.1888,423.1888,423.1791,423.1791,580.0
2022-06-07 10:15:00,437.66,437.66,437.66,437.66,0.0,423.1791,423.1791,423.1791,423.1791,0.0
2022-06-07 10:20:00,439.28,439.43,439.28,439.43,300.0,424.7455,424.8905,424.7455,424.8905,300.0
2022-06-07 10:25:00,439.66,440.37,439.66,440.12,500.0,425.1129,425.7994,425.1129,425.5577,500.0
2022-06-07 10:30:00,442.2,442.2,442.19,442.2,307.0,427.5689,427.5689,427.5592,427.5689,307.0
2022-06-07 10:35:00,441.71,443.15,441.7,443.15,500.0,427.0951,428.4875,427.0854,428.4875,500.0
2022-06-07 10:40:00,443.57,443.68,443.22,443.37,404.0,428.8936,428.9999,428.5551,428.7002,404.0
2022-06-07 10:45:00,443.85,443.85,443.84,443.85,219.0,429.1643,429.1643,429.1546,429.1643,219.0
2022-06-07 10:50:00,444.38,444.38,444.38,444.38,300.0,429.6768,429.6768,429.6768,429.6768,300.0
2022-06-07 10:55:00,444.38,444.38,444.38,444.38,0.0,429.6768,429.6768,429.6768,429.6768,0.0
2022-06-07 11:00:00,444.38,444.38,444.38,444.38,0.0,429.6768,429.6768,429.6768,429.6768,0.0
2022-06-07 11:05:00,444.38,444.38,444.38,444.38,0.0,429.6768,429.6768,429.6768,429.6768,0.0
2022-06-07 11:10:00,442.84,442.84,442.3,442.31,331.0,428.1877,428.1877,427.6656,427.6752,331.0
2022-06-07 11:15:00,442.23,442.23,441.86,442.15,1488.0,427.5979,427.5979,427.2401,427.5205,1488.0
2022-06-07 11:20:00,441.59,441.76,441.18,441.76,1104.0,426.9791,427.1434,426.5826,427.1434,1104.0
2022-06-07 11:25:00,440.91,440.91,440.9,440.9,300.0,426.3216,426.3216,426.3119,426.3119,300.0
2022-06-07 11:30:00,440.13,441.08,440.03,441.08,400.0,425.5674,426.4859,425.4707,426.4859,400.0
2022-06-07 11:35:00,441.08,441.08,441.08,441.08,0.0,426.4859,426.4859,426.4859,426.4859,0.0
2022-06-07 11:40:00,440.49,440.49,440.49,440.49,100.0,425.9155,425.9155,425.9155,425.9155,100.0
2022-06-07 11:45:00,441.18,441.18,440.18,440.18,300.0,426.5826,426.5826,425.6157,425.6157,300.0
2022-06-07 11:50:00,441.06,441.1,441.06,441.1,200.0,426.4666,426.5053,426.4666,426.5053,200.0
2022-06-07 11:55:00,441.1,441.1,441.1,441.1,0.0,426.5053,426.5053,426.5053,426.5053,0.0
2022-06-07 12:00:00,442.06,442.07,442.06,442.06,163.0,427.4335,427.4432,427.4335,427.4335,163.0
2022-06-07 12:05:00,439.79,439.79,439.79,439.79,286.0,425.2386,425.2386,425.2386,425.2386,286.0
2022-06-07 12:10:00,440.73,440.73,440.26,440.26,829.0,426.1475,426.1475,425.6931,425.6931,829.0
2022-06-07 12:15:00,439.28,439.28,438.99,439.14,975.0,424.7455,424.7455,424.4651,424.6101,975.0
2022-06-07 12:20:00,439.51,439.69,439.38,439.69,400.0,424.9679,425.1419,424.8422,425.1419,400.0
2022-06-07 12:25:00,439.54,439.54,439.53,439.54,126.0,424.9969,424.9969,424.9872,424.9969,126.0
2022-06-07 12:30:00,440.13,440.13,439.9,439.9,400.0,425.5674,425.5674,425.345,425.345,400.0
2022-06-07 12:35:00,439.74,439.74,439.73,439.74,110.0,425.1903,425.1903,425.1806,425.1903,110.0
2022-06-07 12:40:00,439.74,439.74,439.74,439.74,0.0,425.1903,425.1903,425.1903,425.1903,0.0
2022-06-07 12:45:00,439.74,439.74,439.74,439.74,0.0,425.1903,425.1903,425.1903,425.1903,0.0
2022-06-07 12:50:00,439.74,439.74,439.74,439.74,0.0,425.1903,425.1903,425.1903,425.1903,0.0
2022-06-07 12:55:00,440.78,440.78,440.5,440.5,2311.0,426.1959,426.1959,425.9251,425.9251,2311.0
2022-06-07 13:00:00,440.21,440.44,440.21,440.44,204.0,425.6447,425.8671,425.6447,425.8671,204.0
2022-06-07 13:05:00,440.9,440.9,440.89,440.89,301.0,426.3119,426.3119,426.3022,426.3022,301.0
2022-06-07 13:10:00,441.17,441.17,441.17,441.17,100.0,426.573,426.573,426.573,426.573,100.0
2022-06-07 13:15:00,441.3,441.81,441.3,441.81,623.0,426.6987,427.1918,426.6987,427.1918,623.0
2022-06-07 13:20:00,442.25,442.3,442.05,442.3,820.0,427.6172,427.6656,427.4239,427.6656,820.0
2022-06-07 13:25:00,442.46,442.46,442.46,442.46,100.0,427.8203,427.8203,427.8203,427.8203,100.0
2022-06-07 13:30:00,442.46,442.46,442.46,442.46,0.0,427.8203,427.8203,427.8203,427.8203,0.0
2022-06-07 13:35:00,443.36,443.36,443.36,443.36,200.0,428.6905,428.6905,428.6905,428.6905,200.0
2022-06-07 13:40:00,442.49,442.5,441.95,441.95,752.0,427.8493,427.859,427.3272,427.3272,752.0
2022-06-07 13:45:00,441.95,441.95,441.95,441.95,0.0,427.3272,427.3272,427.3272,427.3272,0.0
2022-06-07 13:50:00,442.56,442.56,442.56,442.56,118.0,427.917,427.917,427.917,427.917,118.0
2022-06-07 13:55:00,441.35,441.35,441.35,441.35,100.0,426.747,426.747,426.747,426.747,100.0
2022-06-07 14:00:00,441.21,442.3,441.21,442.29,200.0,426.6116,427.6656,426.6116,427.6559,200.0
2022-06-07 14:05:00,442.56,443.45,442.56,443.45,200.0,427.917,428.7775,427.917,428.7775,200.0
2022-06-07 14:10:00,443.59,443.59,443.59,443.59,197.0,428.9129,428.9129,428.9129,428.9129,197.0
2022-06-07 14:15:00,443.5,443.5,443.07,443.07,200.0,428.8259,428.8259,428.4101,428.4101,200.0
2022-06-07 14:20:00,443.04,443.5,442.96,443.5,1227.0,428.3811,428.8259,428.3037,428.8259,1227.0
2022-06-07 14:25:00,443.49,443.49,443.44,443.44,409.0,428.8162,428.8162,428.7679,428.7679,409.0
2022-06-07 14:30:00,443.52,444.28,443.52,444.28,922.0,428.8452,429.5801,428.8452,429.5801,922.0
2022-06-07 14:35:00,443.86,443.86,443.48,443.48,870.0,429.174,429.174,428.8065,428.8065,870.0
2022-06-07 14:40:00,444.12,444.12,442.59,442.59,500.0,429.4254,429.4254,427.946,427.946,500.0
2022-06-07 14:45:00,442.38,443.21,442.38,443.21,981.0,427.7429,428.5455,427.7429,428.5455,981.0
2022-06-07 14:50:00,442.81,443.02,442.81,443.02,200.0,428.1587,428.3618,428.1587,428.3618,200.0
2022-06-07 14:55:00,442.97,443.27,442.85,443.27,520.0,428.3134,428.6035,428.1974,428.6035,520.0
2022-06-07 15:00:00,443.41,443.41,443.41,443.41,102.0,428.7389,428.7389,428.7389,428.7389,102.0
2022-06-07 15:05:00,443.41,443.41,443.41,443.41,0.0,428.7389,428.7389,428.7389,428.7389,0.0
2022-06-07 15:10:00,443.27,443.5,443.18,443.5,577.0,428.6035,428.8259,428.5165,428.8259,577.0
2022-06-07 15:15:00,444.12,444.12,443.93,443.93,477.0,429.4254,429.4254,429.2416,429.2416,477.0
2022-06-07 15:20:00,443.86,444.12,443.67,443.89,1199.0,429.174,429.4254,428.9903,429.203,1199.0
2022-06-07 15:25:00,443.75,443.75,443.64,443.64,300.0,429.0676,429.0676,428.9612,428.9612,300.0
2022-06-07 15:30:00,443.71,444.06,443.71,444.06,902.0,429.0289,429.3673,429.0289,429.3673,902.0
2022-06-07 15:35:00,444.24,445.11,444.24,445.11,903.0,429.5414,430.3826,429.5414,430.3826,903.0
2022-06-07 15:40:00,445.24,445.48,445.05,445.16,1302.0,430.5083,430.7404,430.3246,430.431,1302.0
2022-06-07 15:45:00,445.33,446.02,445.22,446.02,1300.0,430.5953,431.2625,430.489,431.2625,1300.0
2022-06-07 15:50:00,446.0,446.8,446.0,446.78,2823.0,431.2432,432.0167,431.2432,431.9973,2823.0
2022-06-07 15:55:00,446.54,446.56,445.6,446.29,15770.0,431.7653,431.7846,430.8564,431.5236,15770.0
2022-06-08 09:30:00,441.74,441.76,439.87,439.91,4855.0,427.1241,427.1434,425.316,425.3547,4855.0
2022-06-08 09:35:00,442.3,444.35,442.3,444.1,500.0,427.6656,429.6478,427.6656,429.406,500.0
2022-06-08 09:40:00,443.53,445.04,442.59,444.37,10559.0,428.8549,430.3149,427.946,429.6671,10559.0
2022-06-08 09:45:00,445.3,447.5,445.3,446.7,1400.0,430.5663,432.6935,430.5663,431.92,1400.0
2022-06-08 09:50:00,446.35,447.2,446.14,446.75,3132.0,431.5816,432.4035,431.3785,431.9683,3132.0
2022-06-08 09:55:00,445.64,446.5,445.08,445.08,800.0,430.8951,431.7266,430.3536,430.3536,800.0
2022-06-08 10:00:00,444.97,445.39,443.73,445.12,3251.0,430.2472,430.6533,429.0483,430.3923,3251.0
2022-06-08 10:05:00,445.29,445.4,444.96,444.98,1400.0,430.5566,430.663,430.2376,430.2569,1400.0
2022-06-08 10:10:00,444.97,445.82,444.58,444.58,3904.0,430.2472,431.0691,429.8701,429.8701,3904.0
2022-06-08 10:15:00,443.3,443.3,443.04,443.04,200.0,428.6325,428.6325,428.3811,428.3811,200.0
2022-06-08 10:20:00,443.04,443.04,443.04,443.04,0.0,428.3811,428.3811,428.3811,428.3811,0.0
2022-06-08 10:25:00,443.62,443.62,443.62,443.62,100.0,428.9419,428.9419,428.9419,428.9419,100.0
2022-06-08 10:30:00,443.38,444.18,443.38,443.5,854.0,428.7098,429.4834,428.7098,428.8259,854.0
2022-06-08 10:35:00,443.67,443.67,443.4,443.4,200.0,428.9903,428.9903,428.7292,428.7292,200.0
2022-06-08 10:40:00,443.32,443.73,442.89,443.73,5316.0,428.6518,429.0483,428.2361,429.0483,5316.0
2022-06-08 10:45:00,443.89,444.39,443.89,444.29,989.0,429.203,429.6864,429.203,429.5897,989.0
2022-06-08 10:50:00,444.68,444.68,444.45,444.45,208.0,429.9668,429.9668,429.7444,429.7444,208.0
2022-06-08 10:55:00,443.93,444.26,443.68,443.68,971.0,429.2416,429.5607,428.9999,428.9999,971.0
2022-06-08 11:00:00,443.39,443.81,442.88,443.55,800.0,428.7195,429.1256,428.2264,428.8742,800.0
2022-06-08 11:05:00,443.85,443.86,443.78,443.79,768.0,429.1643,429.174,429.0966,429.1063,768.0
2022-06-08 11:10:00,443.61,444.19,443.61,444.11,671.0,428.9322,429.493,428.9322,429.4157,671.0
2022-06-08 11:15:00,444.49,445.01,444.49,445.01,200.0,429.7831,430.2859,429.7831,430.2859,200.0
2022-06-08 11:20:00,444.94,444.94,444.81,444.81,1269.0,430.2182,430.2182,430.0925,430.0925,1269.0
2022-06-08 11:25:00,444.7,444.82,444.42,444.82,300.0,429.9862,430.1022,429.7154,430.1022,300.0
2022-06-08 11:30:00,444.8,445.39,444.75,444.75,1180.0,430.0829,430.6533,430.0345,430.0345,1180.0
2022-06-08 11:35:00,444.89,444.95,444.84,444.94,500.0,430.1699,430.2279,430.1215,430.2182,500.0
2022-06-08 11:40:00,444.9,444.92,444.37,444.37,2771.0,430.1796,430.1989,429.6671,429.6671,2771.0
2022-06-08 11:45:00,444.33,444.33,444.32,444.33,100.0,429.6284,429.6284,429.6187,429.6284,100.0
2022-06-08 11:50:00,444.13,444.54,444.11,444.11,401.0,429.435,429.8315,429.4157,429.4157,401.0
2022-06-08 11:55:00,444.28,444.39,443.97,444.1,1201.0,429.5801,429.6864,429.2803,429.406,1201.0
2022-06-08 12:00:00,443.86,444.35,443.86,444.35,500.0,429.174,429.6478,429.174,429.6478,500.0
2022-06-08 12:05:00,444.18,444.18,443.52,444.01,705.0,429.4834,429.4834,428.8452,429.319,705.0
2022-06-08 12:10:00,443.46,443.68,443.46,443.68,200.0,428.7872,428.9999,428.7872,428.9999,200.0
2022-06-08 12:15:00,443.8,443.8,442.9,442.9,400.0,429.1159,429.1159,428.2457,428.2457,400.0
2022-06-08 12:20:00,442.26,442.34,441.11,441.11,3459.0,427.6269,427.7043,426.515,426.515,3459.0
2022-06-08 12:25:00,440.37,441.25,440.37,441.25,420.0,425.7994,426.6503,425.7994,426.6503,420.0
2022-06-08 12:30:00,441.06,441.06,440.61,440.62,234.0,426.4666,426.4666,426.0315,426.0412,234.0
2022-06-08 12:35:00,440.67,440.67,440.0,440.27,2190.0,426.0895,426.0895,425.4417,425.7027,2190.0
2022-06-08 12:40:00,438.76,438.76,438.18,438.71,615.0,424.2427,424.2427,423.6819,424.1944,615.0
2022-06-08 12:45:00,438.06,438.58,438.06,438.58,301.0,423.5659,424.0687,423.5659,424.0687,301.0
2022-06-08 12:50:00,438.58,438.58,438.58,438.58,0.0,424.0687,424.0687,424.0687,424.0687,0.0
2022-06-08 12:55:00,439.68,439.69,439.67,439.69,210.0,425.1323,425.1419,425.1226,425.1419,210.0
2022-06-08 13:00:00,439.88,439.88,438.93,438.93,600.0,425.3257,425.3257,424.4071,424.4071,600.0
2022-06-08 13:05:00,439.08,439.57,439.08,439.57,200.0,424.5521,425.0259,424.5521,425.0259,200.0
2022-06-08 13:10:00,439.47,439.56,439.47,439.56,200.0,424.9292,425.0162,424.9292,425.0162,200.0
2022-06-08 13:15:00,440.0,440.0,439.65,439.65,818.0,425.4417,425.4417,425.1033,425.1033,818.0
2022-06-08 13:20:00,439.65,439.82,439.65,439.82,200.0,425.1033,425.2676,425.1033,425.2676,200.0
2022-06-08 13:25:00,439.39,439.39,439.2,439.2,317.0,424.8519,424.8519,424.6681,424.6681,317.0
2022-06-08 13:30:00,439.15,439.15,437.85,438.0,700.0,424.6198,424.6198,423.3628,423.5079,700.0
2022-06-08 13:35:00,437.97,437.97,437.81,437.81,300.0,423.4788,423.4788,423.3241,423.3241,300.0
2022-06-08 13:40:00,438.16,438.77,438.04,438.77,402.0,423.6626,424.2524,423.5465,424.2524,402.0
2022-06-08 13:45:00,438.54,438.54,438.48,438.48,200.0,424.03,424.03,423.972,423.972,200.0
2022-06-08 13:50:00,437.91,437.91,437.91,437.91,102.0,423.4208,423.4208,423.4208,423.4208,102.0
2022-06-08 13:55:00,437.97,438.27,437.56,437.56,3401.0,423.4788,423.7689,423.0824,423.0824,3401.0
2022-06-08 14:00:00,438.06,438.22,437.76,437.97,767.0,423.5659,423.7206,423.2758,423.4788,767.0
2022-06-08 14:05:00,437.82,437.82,437.82,437.82,100.0,423.3338,423.3338,423.3338,423.3338,100.0
2022-06-08 14:10:00,437.79,437.79,437.54,437.54,304.0,423.3048,423.3048,423.0631,423.0631,304.0
2022-06-08 14:15:00,437.71,437.71,436.57,436.57,400.0,423.2274,423.2274,422.1252,422.1252,400.0
2022-06-08 14:20:00,436.38,436.38,436.38,436.38,100.0,421.9415,421.9415,421.9415,421.9415,100.0
2022-06-08 14:25:00,435.28,435.63,434.84,435.63,1238.0,420.8779,421.2163,420.4524,421.2163,1238.0
2022-06-08 14:30:00,435.35,436.01,435.35,435.64,3063.0,420.9455,421.5837,420.9455,421.2259,3063.0
2022-06-08 14:35:00,435.55,435.55,435.07,435.17,1621.0,421.1389,421.1389,420.6748,420.7715,1621.0
2022-06-08 14:40:00,435.46,436.0,435.03,435.96,2599.0,421.0519,421.574,420.6361,421.5354,2599.0
2022-06-08 14:45:00,436.35,436.69,436.2,436.21,1600.0,421.9124,422.2412,421.7674,421.7771,1600.0
2022-06-08 14:50:00,436.24,436.24,436.24,436.24,100.0,421.8061,421.8061,421.8061,421.8061,100.0
2022-06-08 14:55:00,435.93,436.4,435.93,436.28,300.0,421.5063,421.9608,421.5063,421.8448,300.0
2022-06-08 15:00:00,435.77,436.14,435.7,435.7,2191.0,421.3516,421.7094,421.284,421.284,2191.0
2022-06-08 15:05:00,435.05,435.6,435.02,435.45,819.0,420.6555,421.1873,420.6265,421.0422,819.0
2022-06-08 15:10:00,436.18,436.18,436.18,436.18,100.0,421.7481,421.7481,421.7481,421.7481,100.0
2022-06-08 15:15:00,436.68,436.91,436.68,436.91,218.0,422.2315,422.4539,422.2315,422.4539,218.0
2022-06-08 15:20:00,436.84,437.46,436.84,437.46,605.0,422.3862,422.9857,422.3862,422.9857,605.0
2022-06-08 15:25:00,437.63,437.64,437.34,437.39,500.0,423.1501,423.1598,422.8697,422.918,500.0
2022-06-08 15:30:00,437.51,437.74,437.3,437.68,2200.0,423.0341,423.2565,422.831,423.1984,2200.0
2022-06-08 15:35:00,437.59,437.67,437.52,437.52,953.0,423.1114,423.1888,423.0437,423.0437,953.0
2022-06-08 15:40:00,437.3,437.3,437.03,437.14,400.0,422.831,422.831,422.5699,422.6763,400.0
2022-06-08 15:45:00,436.9,436.9,435.35,435.35,2900.0,422.4443,422.4443,420.9455,420.9455,2900.0
2022-06-08 15:50:00,435.68,436.68,435.31,435.34,3033.0,421.2646,422.2315,420.9069,420.9359,3033.0
2022-06-08 15:55:00,435.94,436.08,435.4,435.79,13535.0,421.516,421.6514,420.9939,421.371,13535.0
2022-06-09 09:30:00,433.65,435.56,433.65,435.56,2336.0,419.3018,421.1486,419.3018,421.1486,2336.0
2022-06-09 09:35:00,433.84,434.4,432.94,432.94,679.0,419.4855,420.027,418.6153,418.6153,679.0
2022-06-09 09:40:00,432.83,432.83,432.83,432.83,100.0,418.5089,418.5089,418.5089,418.5089,100.0
2022-06-09 09:45:00,432.89,433.36,431.96,433.36,414.0,418.5669,419.0214,417.6677,419.0214,414.0
2022-06-09 09:50:00,433.48,433.48,433.48,433.48,137.0,419.1374,419.1374,419.1374,419.1374,137.0
2022-06-09 09:55:00,435.58,435.77,434.51,435.61,900.0,421.1679,421.3516,420.1333,421.1969,900.0
2022-06-09 10:00:00,434.72,435.88,434.24,435.03,897.0,420.3364,421.458,419.8723,420.6361,897.0
2022-06-09 10:05:00,435.03,435.03,434.73,434.82,300.0,420.6361,420.6361,420.346,420.4331,300.0
2022-06-09 10:10:00,435.1,435.1,434.25,434.77,1000.0,420.7038,420.7038,419.8819,420.3847,1000.0
2022-06-09 10:15:00,435.22,436.21,435.2,435.77,1434.0,420.8198,421.7771,420.8005,421.3516,1434.0
2022-06-09 10:20:00,436.4,436.4,436.39,436.4,100.0,421.9608,421.9608,421.9511,421.9608,100.0
2022-06-09 10:25:00,435.11,436.37,435.11,436.37,1300.0,420.7135,421.9318,420.7135,421.9318,1300.0
2022-06-09 10:30:00,436.8,436.8,435.89,435.89,502.0,422.3476,422.3476,421.4677,421.4677,502.0
2022-06-09 10:35:00,437.18,437.18,436.49,436.49,200.0,422.715,422.715,422.0478,422.0478,200.0
2022-06-09 10:40:00,435.22,435.22,433.94,433.94,1699.0,420.8198,420.8198,419.5822,419.5822,1699.0
2022-06-09 10:45:00,434.49,434.49,433.62,433.62,200.0,420.114,420.114,419.2728,419.2728,200.0
2022-06-09 10:50:00,433.58,433.58,432.94,433.31,1500.0,419.2341,419.2341,418.6153,418.973,1500.0
2022-06-09 10:55:00,433.17,434.49,433.09,433.99,1158.0,418.8377,420.114,418.7603,419.6305,1158.0
2022-06-09 11:00:00,433.47,433.47,433.47,433.47,300.0,419.1277,419.1277,419.1277,419.1277,300.0
2022-06-09 11:05:00,432.5,433.08,432.5,432.73,1719.0,418.1898,418.7506,418.1898,418.4122,1719.0
2022-06-09 11:10:00,433.76,433.76,433.11,433.18,700.0,419.4081,419.4081,418.7797,418.8473,700.0
2022-06-09 11:15:00,434.38,434.43,433.47,433.48,2494.0,420.0076,420.056,419.1277,419.1374,2494.0
2022-06-09 11:20:00,433.92,435.0,433.87,434.51,5517.0,419.5628,420.6071,419.5145,420.1333,5517.0
2022-06-09 11:25:00,435.0,435.0,433.55,433.56,3649.0,420.6071,420.6071,419.2051,419.2148,3649.0
2022-06-09 11:30:00,434.11,434.39,433.71,434.3,1300.0,419.7466,420.0173,419.3598,419.9303,1300.0
2022-06-09 11:35:00,434.64,435.18,434.08,434.21,2005.0,420.259,420.7812,419.7176,419.8433,2005.0
2022-06-09 11:40:00,435.05,436.0,435.05,435.43,2294.0,420.6555,421.574,420.6555,421.0229,2294.0
2022-06-09 11:45:00,434.5,434.5,433.21,433.21,400.0,420.1237,420.1237,418.8763,418.8763,400.0
2022-06-09 11:50:00,432.99,433.69,432.22,433.24,5653.0,418.6636,419.3405,417.9191,418.9053,5653.0
2022-06-09 11:55:00,433.34,434.67,433.34,434.67,717.0,419.002,420.288,419.002,420.288,717.0
2022-06-09 12:00:00,434.39,434.56,434.39,434.56,422.0,420.0173,420.1817,420.0173,420.1817,422.0
2022-06-09 12:05:00,434.01,434.03,433.68,433.68,300.0,419.6499,419.6692,419.3308,419.3308,300.0
2022-06-09 12:10:00,434.41,434.41,433.48,433.48,400.0,420.0366,420.0366,419.1374,419.1374,400.0
2022-06-09 12:15:00,433.53,433.53,433.42,433.42,200.0,419.1858,419.1858,419.0794,419.0794,200.0
2022-06-09 12:20:00,433.94,434.38,433.9,434.23,1000.0,419.5822,420.0076,419.5435,419.8626,1000.0
2022-06-09 12:25:00,434.08,434.42,434.08,434.22,400.0,419.7176,420.0463,419.7176,419.8529,400.0
2022-06-09 12:30:00,434.92,434.92,434.72,434.72,200.0,420.5298,420.5298,420.3364,420.3364,200.0
2022-06-09 12:35:00,434.24,434.61,434.24,434.61,400.0,419.8723,420.23,419.8723,420.23,400.0
2022-06-09 12:40:00,434.55,436.16,434.54,436.15,1698.0,420.172,421.7287,420.1623,421.7191,1698.0
2022-06-09 12:45:00,435.64,435.64,435.49,435.49,400.0,421.2259,421.2259,421.0809,421.0809,400.0
2022-06-09 12:50:00,435.45,435.75,435.08,435.08,800.0,421.0422,421.3323,420.6845,420.6845,800.0
2022-06-09 12:55:00,435.1,436.05,435.04,436.05,814.0,420.7038,421.6224,420.6458,421.6224,814.0
2022-06-09 13:00:00,436.42,436.42,436.42,436.42,100.0,421.9801,421.9801,421.9801,421.9801,100.0
2022-06-09 13:05:00,436.41,436.79,436.41,436.79,400.0,421.9705,422.3379,421.9705,422.3379,400.0
2022-06-09 13:10:00,437.02,437.02,436.09,436.1,1291.0,422.5603,422.5603,421.6611,421.6707,1291.0
2022-06-09 13:15:00,436.4,436.4,435.83,435.83,201.0,421.9608,421.9608,421.4097,421.4097,201.0
2022-06-09 13:20:00,435.57,435.57,435.43,435.43,400.0,421.1583,421.1583,421.0229,421.0229,400.0
2022-06-09 13:25:00,434.51,434.74,434.48,434.74,700.0,420.1333,420.3557,420.1043,420.3557,700.0
2022-06-09 13:30:00,434.28,434.28,433.57,434.01,610.0,419.9109,419.9109,419.2244,419.6499,610.0
2022-06-09 13:35:00,433.96,433.96,433.96,433.96,100.0,419.6015,419.6015,419.6015,419.6015,100.0
2022-06-09 13:40:00,433.59,433.59,433.59,433.59,100.0,419.2438,419.2438,419.2438,419.2438,100.0
2022-06-09 13:45:00,434.06,434.34,434.06,434.23,304.0,419.6982,419.969,419.6982,419.8626,304.0
2022-06-09 13:50:00,435.1,435.47,434.68,434.7,800.0,420.7038,421.0616,420.2977,420.317,800.0
2022-06-09 13:55:00,434.7,434.7,434.7,434.7,0.0,420.317,420.317,420.317,420.317,0.0
2022-06-09 14:00:00,435.44,435.45,434.81,434.81,300.0,421.0326,421.0422,420.4234,420.4234,300.0
2022-06-09 14:05:00,434.93,434.93,434.93,434.93,100.0,420.5394,420.5394,420.5394,420.5394,100.0
2022-06-09 14:10:00,433.98,434.78,433.98,434.78,300.0,419.6209,420.3944,419.6209,420.3944,300.0
2022-06-09 14:15:00,434.43,434.43,434.17,434.17,300.0,420.056,420.056,419.8046,419.8046,300.0
2022-06-09 14:20:00,434.31,434.31,433.44,433.44,1284.0,419.9399,419.9399,419.0987,419.0987,1284.0
2022-06-09 14:25:00,433.76,434.08,433.75,434.08,400.0,419.4081,419.7176,419.3985,419.7176,400.0
2022-06-09 14:30:00,433.11,433.11,432.86,432.86,223.0,418.7797,418.7797,418.5379,418.5379,223.0
2022-06-09 14:35:00,432.89,432.97,432.69,432.97,566.0,418.5669,418.6443,418.3735,418.6443,566.0
2022-06-09 14:40:00,432.79,432.94,432.43,432.43,562.0,418.4702,418.6153,418.1221,418.1221,562.0
2022-06-09 14:45:00,433.42,433.42,433.19,433.19,249.0,419.0794,419.0794,418.857,418.857,249.0
2022-06-09 14:50:00,433.72,433.72,433.02,433.02,900.0,419.3695,419.3695,418.6926,418.6926,900.0
2022-06-09 14:55:00,432.8,433.25,432.14,432.14,600.0,418.4799,418.915,417.8417,417.8417,600.0
2022-06-09 15:00:00,431.82,431.82,431.65,431.65,300.0,417.5323,417.5323,417.368,417.368,300.0
2022-06-09 15:05:00,431.04,431.1,430.28,430.67,1000.0,416.7781,416.8362,416.0433,416.4204,1000.0
2022-06-09 15:10:00,430.53,430.53,430.53,430.53,100.0,416.285,416.285,416.285,416.285,100.0
2022-06-09 15:15:00,430.73,430.91,430.71,430.74,900.0,416.4784,416.6524,416.4591,416.4881,900.0
2022-06-09 15:20:00,430.74,431.25,430.64,431.25,600.0,416.4881,416.9812,416.3914,416.9812,600.0
2022-06-09 15:25:00,430.96,430.96,429.98,429.98,1512.0,416.7008,416.7008,415.7532,415.7532,1512.0
2022-06-09 15:30:00,430.16,430.42,429.73,430.08,1280.0,415.9273,416.1787,415.5115,415.8499,1280.0
2022-06-09 15:35:00,429.72,429.93,429.24,429.24,8301.0,415.5018,415.7049,415.0377,415.0377,8301.0
2022-06-09 15:40:00,429.08,429.18,428.54,428.61,2700.0,414.883,414.9797,414.3609,414.4285,2700.0
2022-06-09 15:45:00,428.7,428.84,428.06,428.34,3004.0,414.5156,414.6509,413.8967,414.1675,3004.0
2022-06-09 15:50:00,428.21,428.9,427.4,428.09,9450.0,414.0418,414.7089,413.2586,413.9257,9450.0
2022-06-09 15:55:00,428.33,428.33,426.64,427.12,19209.0,414.1578,414.1578,412.5237,412.9878,19209.0
2022-06-10 09:30:00,418.83,418.83,414.16,414.17,3626.0,404.9721,404.9721,400.4567,400.4663,3626.0
2022-06-10 09:35:00,415.56,415.56,412.87,415.52,800.0,401.8103,401.8103,399.2093,401.7717,800.0
2022-06-10 09:40:00,414.5,416.66,414.5,416.66,300.0,400.7854,402.8739,400.7854,402.8739,300.0
2022-06-10 09:45:00,415.56,416.37,414.76,415.19,777.0,401.8103,402.5935,401.0368,401.4526,777.0
2022-06-10 09:50:00,414.54,415.46,414.54,415.46,200.0,400.8241,401.7136,400.8241,401.7136,200.0
2022-06-10 09:55:00,413.93,413.93,413.17,413.9,500.0,400.2343,400.2343,399.4994,400.2053,500.0
2022-06-10 10:00:00,413.02,413.02,410.95,410.95,572.0,399.3544,399.3544,397.3529,397.3529,572.0
2022-06-10 10:05:00,411.35,412.9,411.33,412.5,1145.0,397.7396,399.2383,397.7203,398.8516,1145.0
2022-06-10 10:10:00,411.42,413.03,410.77,412.4,15332.0,397.8073,399.364,397.1788,398.7549,15332.0
2022-06-10 10:15:00,412.41,412.98,412.18,412.56,3921.0,398.7646,399.3157,398.5422,398.9096,3921.0
2022-06-10 10:20:00,413.02,413.02,410.09,410.45,1300.0,399.3544,399.3544,396.5213,396.8694,1300.0
2022-06-10 10:25:00,410.81,411.93,410.62,410.62,2701.0,397.2175,398.3004,397.0338,397.0338,2701.0
2022-06-10 10:30:00,411.02,412.16,411.02,412.01,4704.0,397.4205,398.5228,397.4205,398.3778,4704.0
2022-06-10 10:35:00,411.95,413.2,411.51,412.79,5507.0,398.3198,399.5284,397.8943,399.132,5507.0
2022-06-10 10:40:00,412.89,413.19,411.17,412.93,8983.0,399.2287,399.5187,397.5656,399.2673,8983.0
2022-06-10 10:45:00,412.92,412.92,411.77,411.93,700.0,399.2577,399.2577,398.1457,398.3004,700.0
2022-06-10 10:50:00,412.23,413.08,410.82,411.38,1501.0,398.5905,399.4124,397.2272,397.7686,1501.0
2022-06-10 10:55:00,411.06,411.17,410.15,410.15,2143.0,397.4592,397.5656,396.5793,396.5793,2143.0
2022-06-10 11:00:00,410.02,411.85,410.01,411.33,3200.0,396.4536,398.2231,396.444,397.7203,3200.0
2022-06-10 11:05:00,410.51,411.1,410.51,411.1,200.0,396.9274,397.4979,396.9274,397.4979,200.0
2022-06-10 11:10:00,411.69,412.06,411.2,411.2,400.0,398.0684,398.4261,397.5946,397.5946,400.0
2022-06-10 11:15:00,411.44,411.44,410.29,410.6,7961.0,397.8266,397.8266,396.7147,397.0144,7961.0
2022-06-10 11:20:00,410.92,410.92,408.3,408.35,7809.0,397.3239,397.3239,394.7905,394.8389,7809.0
2022-06-10 11:25:00,408.6,408.97,407.94,408.04,3200.0,395.0806,395.4384,394.4425,394.5391,3200.0
2022-06-10 11:30:00,408.11,408.36,407.82,408.28,836.0,394.6068,394.8486,394.3264,394.7712,836.0
2022-06-10 11:35:00,408.39,408.68,408.39,408.56,1190.0,394.8776,395.158,394.8776,395.0419,1190.0
2022-06-10 11:40:00,409.19,409.25,409.15,409.21,400.0,395.6511,395.7091,395.6124,395.6704,400.0
2022-06-10 11:45:00,410.17,410.34,409.97,410.31,1000.0,396.5987,396.763,396.4053,396.734,1000.0
2022-06-10 11:50:00,410.04,410.04,409.59,409.8,718.0,396.473,396.473,396.0379,396.2409,718.0
2022-06-10 11:55:00,409.85,410.6,409.85,410.6,2129.0,396.2893,397.0144,396.2893,397.0144,2129.0
2022-06-10 12:00:00,410.62,410.95,410.42,410.95,1035.0,397.0338,397.3529,396.8404,397.3529,1035.0
2022-06-10 12:05:00,411.11,412.05,411.1,411.66,3387.0,397.5076,398.4165,397.4979,398.0394,3387.0
2022-06-10 12:10:00,412.11,412.16,411.52,411.64,1918.0,398.4745,398.5228,397.904,398.02,1918.0
2022-06-10 12:15:00,411.16,411.19,410.73,411.19,401.0,397.5559,397.5849,397.1401,397.5849,401.0
2022-06-10 12:20:00,411.13,412.31,411.13,411.79,713.0,397.5269,398.6679,397.5269,398.1651,713.0
2022-06-10 12:25:00,411.72,412.04,411.68,411.95,1000.0,398.0974,398.4068,398.0587,398.3198,1000.0
2022-06-10 12:30:00,412.25,412.79,412.07,412.07,706.0,398.6098,399.132,398.4358,398.4358,706.0
2022-06-10 12:35:00,411.71,412.32,411.6,412.24,1366.0,398.0877,398.6775,397.9814,398.6002,1366.0
2022-06-10 12:40:00,412.54,413.01,412.54,412.94,900.0,398.8903,399.3447,398.8903,399.277,900.0
2022-06-10 12:45:00,413.11,413.36,412.39,412.41,1602.0,399.4414,399.6831,398.7452,398.7646,1602.0
2022-06-10 12:50:00,412.15,412.53,412.15,412.51,500.0,398.5132,398.8806,398.5132,398.8612,500.0
2022-06-10 12:55:00,412.03,412.39,411.57,412.27,1100.0,398.3971,398.7452,397.9523,398.6292,1100.0
2022-06-10 13:00:00,412.34,412.34,411.74,411.79,500.0,398.6969,398.6969,398.1167,398.1651,500.0
2022-06-10 13:05:00,411.8,412.19,411.79,412.1,300.0,398.1747,398.5518,398.1651,398.4648,300.0
2022-06-10 13:10:00,412.04,412.16,411.26,411.62,1671.0,398.4068,398.5228,397.6526,398.0007,1671.0
2022-06-10 13:15:00,411.87,411.87,411.35,411.73,500.0,398.2424,398.2424,397.7396,398.1071,500.0
2022-06-10 13:20:00,412.21,412.53,411.97,412.5,1900.0,398.5712,398.8806,398.3391,398.8516,1900.0
2022-06-10 13:25:00,412.28,413.0,412.28,413.0,1000.0,398.6389,399.335,398.6389,399.335,1000.0
2022-06-10 13:30:00,412.66,412.92,411.93,411.93,1011.0,399.0063,399.2577,398.3004,398.3004,1011.0
2022-06-10 13:35:00,411.83,413.0,411.82,412.48,400.0,398.2037,399.335,398.1941,398.8322,400.0
2022-06-10 13:40:00,412.87,412.94,412.37,412.37,918.0,399.2093,399.277,398.7259,398.7259,918.0
2022-06-10 13:45:00,412.94,413.93,412.93,413.93,300.0,399.277,400.2343,399.2673,400.2343,300.0
2022-06-10 13:50:00,414.29,414.31,413.79,414.07,1089.0,400.5823,400.6017,400.0989,400.3696,1089.0
2022-06-10 13:55:00,413.32,413.74,412.49,412.5,3300.0,399.6444,400.0505,398.8419,398.8516,3300.0
2022-06-10 14:00:00,412.48,412.48,411.47,411.77,890.0,398.8322,398.8322,397.8557,398.1457,890.0
2022-06-10 14:05:00,411.41,411.88,411.35,411.82,1800.0,397.7976,398.2521,397.7396,398.1941,1800.0
2022-06-10 14:10:00,411.82,412.23,411.82,412.02,302.0,398.1941,398.5905,398.1941,398.3875,302.0
2022-06-10 14:15:00,412.04,413.2,411.68,413.2,907.0,398.4068,399.5284,398.0587,399.5284,907.0
2022-06-10 14:20:00,413.89,413.89,413.67,413.84,23300.0,400.1956,400.1956,399.9829,400.1472,23300.0
2022-06-10 14:25:00,414.0,414.01,412.9,412.9,1633.0,400.3019,400.3116,399.2383,399.2383,1633.0
2022-06-10 14:30:00,413.38,414.29,413.34,414.03,3021.0,399.7025,400.5823,399.6638,400.331,3021.0
2022-06-10 14:35:00,413.65,413.65,412.78,412.78,700.0,399.9635,399.9635,399.1223,399.1223,700.0
2022-06-10 14:40:00,412.7,412.96,412.29,412.44,1643.0,399.045,399.2964,398.6485,398.7936,1643.0
2022-06-10 14:45:00,412.58,413.79,412.45,413.78,2252.0,398.9289,400.0989,398.8032,400.0892,2252.0
2022-06-10 14:50:00,413.51,413.72,413.33,413.34,1000.0,399.8282,400.0312,399.6541,399.6638,1000.0
2022-06-10 14:55:00,413.99,414.9,413.74,414.78,1200.0,400.2923,401.1722,400.0505,401.0561,1200.0
2022-06-10 15:00:00,415.03,415.03,412.8,412.98,1369.0,401.2979,401.2979,399.1416,399.3157,1369.0
2022-06-10 15:05:00,412.21,412.9,412.2,412.62,1985.0,398.5712,399.2383,398.5615,398.9676,1985.0
2022-06-10 15:10:00,413.3,413.46,413.1,413.43,900.0,399.6251,399.7798,399.4317,399.7508,900.0
2022-06-10 15:15:00,414.21,414.21,413.52,413.52,3290.0,400.505,400.505,399.8378,399.8378,3290.0
2022-06-10 15:20:00,413.26,413.5,412.39,413.5,16281.0,399.5864,399.8185,398.7452,399.8185,16281.0
2022-06-10 15:25:00,413.5,414.25,413.5,413.83,11672.0,399.8185,400.5437,399.8185,400.1376,11672.0
2022-06-10 15:30:00,413.28,413.72,412.69,413.04,4926.0,399.6058,400.0312,399.0353,399.3737,4926.0
2022-06-10 15:35:00,412.89,413.68,412.54,412.56,9484.0,399.2287,399.9925,398.8903,398.9096,9484.0
2022-06-10 15:40:00,413.11,413.11,411.02,411.29,3505.0,399.4414,399.4414,397.4205,397.6816,3505.0
2022-06-10 15:45:00,411.54,411.56,409.58,409.58,9044.0,397.9233,397.9427,396.0282,396.0282,9044.0
2022-06-10 15:50:00,409.45,411.31,409.45,410.78,7726.0,395.9025,397.7009,395.9025,397.1885,7726.0
2022-06-10 15:55:00,411.19,411.42,409.49,409.83,14709.0,397.5849,397.8073,395.9412,396.2699,14709.0
2022-06-13 09:30:00,396.74,397.22,394.31,396.83,16539.0,383.613,384.0771,381.2634,383.7,16539.0
2022-06-13 09:35:00,396.64,397.95,395.73,395.73,63772.0,383.5163,384.783,382.6364,382.6364,63772.0
2022-06-13 09:40:00,394.63,395.99,394.47,395.99,1315.0,381.5728,382.8878,381.4181,382.8878,1315.0
2022-06-13 09:45:00,398.07,398.35,397.18,397.81,1200.0,384.899,385.1698,384.0385,384.6476,1200.0
2022-06-13 09:50:00,397.29,397.65,395.86,396.06,11937.0,384.1448,384.4929,382.7621,382.9555,11937.0
2022-06-13 09:55:00,395.68,395.79,393.31,393.31,3034.0,382.5881,382.6945,380.2965,380.2965,3034.0
2022-06-13 10:00:00,394.2,394.94,393.24,393.33,4170.0,381.1571,381.8726,380.2288,380.3159,4170.0
2022-06-13 10:05:00,393.91,395.0,393.51,393.62,13619.0,380.8767,381.9306,380.4899,380.5963,13619.0
2022-06-13 10:10:00,393.73,393.73,391.8,393.18,21577.0,380.7026,380.7026,378.8365,380.1708,21577.0
2022-06-13 10:15:00,393.35,393.4,391.54,392.52,10330.0,380.3352,380.3835,378.5851,379.5327,10330.0
2022-06-13 10:20:00,392.36,393.51,392.34,392.61,35300.0,379.3779,380.4899,379.3586,379.6197,35300.0
2022-06-13 10:25:00,392.63,393.53,392.36,393.53,3255.0,379.639,380.5092,379.3779,380.5092,3255.0
2022-06-13 10:30:00,393.19,393.19,391.84,392.81,1500.0,380.1805,380.1805,378.8752,379.8131,1500.0
2022-06-13 10:35:00,392.44,393.31,392.22,392.54,3300.0,379.4553,380.2965,379.2426,379.552,3300.0
2022-06-13 10:40:00,392.5,392.63,390.96,391.41,2700.0,379.5133,379.639,378.0243,378.4594,2700.0
2022-06-13 10:45:00,390.96,390.96,388.7,389.32,3726.0,378.0243,378.0243,375.839,376.4385,3726.0
2022-06-13 10:50:00,389.42,390.18,389.23,390.15,2391.0,376.5352,377.2701,376.3515,377.2411,2391.0
2022-06-13 10:55:00,390.49,390.6,389.76,390.19,2653.0,377.5698,377.6762,376.864,377.2797,2653.0
2022-06-13 11:00:00,390.05,390.66,389.61,389.72,1227.0,377.1444,377.7342,376.7189,376.8253,1227.0
2022-06-13 11:05:00,389.88,389.91,388.86,389.15,2400.0,376.98,377.009,375.9938,376.2742,2400.0
2022-06-13 11:10:00,388.75,390.84,388.63,390.82,2665.0,375.8874,377.9082,375.7714,377.8889,2665.0
2022-06-13 11:15:00,391.06,392.32,390.83,391.93,2337.0,378.121,379.3393,377.8986,378.9622,2337.0
2022-06-13 11:20:00,391.44,391.54,390.49,390.49,1406.0,378.4884,378.5851,377.5698,377.5698,1406.0
2022-06-13 11:25:00,391.26,391.27,389.34,390.76,3870.0,378.3143,378.324,376.4579,377.8309,3870.0
2022-06-13 11:30:00,390.65,391.3,390.42,391.3,14394.0,377.7245,378.353,377.5021,378.353,14394.0
2022-06-13 11:35:00,391.13,393.61,391.12,393.61,2765.0,378.1886,380.5866,378.179,380.5866,2765.0
2022-06-13 11:40:00,394.16,394.33,393.28,394.05,1016.0,381.1184,381.2828,380.2675,381.012,1016.0
2022-06-13 11:45:00,393.23,393.23,392.08,393.01,1437.0,380.2192,380.2192,379.1072,380.0064,1437.0
2022-06-13 11:50:00,392.51,392.61,391.95,391.95,1384.0,379.523,379.6197,378.9815,378.9815,1384.0
2022-06-13 11:55:00,392.3,392.94,392.25,392.94,1660.0,379.3199,379.9388,379.2716,379.9388,1660.0
2022-06-13 12:00:00,393.08,393.52,392.57,393.24,1824.0,380.0741,380.4996,379.581,380.2288,1824.0
2022-06-13 12:05:00,393.29,394.68,392.56,394.5,1965.0,380.2772,381.6212,379.5713,381.4471,1965.0
2022-06-13 12:10:00,393.25,394.52,393.25,394.44,1662.0,380.2385,381.4665,380.2385,381.3891,1662.0
2022-06-13 12:15:00,393.92,394.53,393.41,393.75,2565.0,380.8863,381.4762,380.3932,380.722,2565.0
2022-06-13 12:20:00,393.75,394.73,393.48,393.88,2200.0,380.722,381.6695,380.4609,380.8477,2200.0
2022-06-13 12:25:00,393.59,394.88,393.54,394.37,3726.0,380.5673,381.8146,380.5189,381.3214,3726.0
2022-06-13 12:30:00,394.12,395.32,393.93,394.76,12824.0,381.0797,382.24,380.896,381.6985,12824.0
2022-06-13 12:35:00,395.05,395.72,394.76,395.63,8205.0,381.9789,382.6268,381.6985,382.5398,8205.0
2022-06-13 12:40:00,395.75,395.75,393.94,393.94,2700.0,382.6558,382.6558,380.9057,380.9057,2700.0
2022-06-13 12:45:00,394.24,395.18,394.24,395.18,1925.0,381.1957,382.1046,381.1957,382.1046,1925.0
2022-06-13 12:50:00,395.0,395.06,393.81,394.04,2751.0,381.9306,381.9886,380.78,381.0024,2751.0
2022-06-13 12:55:00,393.91,394.46,393.6,393.72,2700.0,380.8767,381.4085,380.5769,380.693,2700.0
2022-06-13 13:00:00,393.55,393.55,392.69,392.93,1100.0,380.5286,380.5286,379.697,379.9291,1100.0
2022-06-13 13:05:00,392.51,392.93,392.51,392.75,1600.0,379.523,379.9291,379.523,379.755,1600.0
2022-06-13 13:10:00,392.55,393.28,392.13,393.25,19161.0,379.5617,380.2675,379.1556,380.2385,19161.0
2022-06-13 13:15:00,393.22,393.36,392.83,393.06,4042.0,380.2095,380.3449,379.8324,380.0548,4042.0
2022-06-13 13:20:00,393.06,393.78,393.06,393.23,3540.0,380.0548,380.751,380.0548,380.2192,3540.0
2022-06-13 13:25:00,393.4,393.63,392.99,393.4,2901.0,380.3835,380.6059,379.9871,380.3835,2901.0
2022-06-13 13:30:00,393.55,393.55,392.51,392.68,2864.0,380.5286,380.5286,379.523,379.6874,2864.0
2022-06-13 13:35:00,392.69,393.58,392.63,393.52,3707.0,379.697,380.5576,379.639,380.4996,3707.0
2022-06-13 13:40:00,393.35,394.42,393.2,394.42,5158.0,380.3352,381.3698,380.1902,381.3698,5158.0
2022-06-13 13:45:00,394.39,395.19,394.1,395.0,7572.0,381.3408,382.1143,381.0604,381.9306,7572.0
2022-06-13 13:50:00,395.02,395.41,394.35,394.66,2738.0,381.9499,382.327,381.3021,381.6018,2738.0
2022-06-13 13:55:00,394.76,395.15,394.64,394.98,4838.0,381.6985,382.0756,381.5825,381.9113,4838.0
2022-06-13 14:00:00,394.52,394.57,394.0,394.34,900.0,381.4665,381.5148,380.9637,381.2924,900.0
2022-06-13 14:05:00,393.83,393.93,393.03,393.03,3078.0,380.7993,380.896,380.0258,380.0258,3078.0
2022-06-13 14:10:00,393.03,393.04,392.0,392.0,15840.0,380.0258,380.0354,379.0299,379.0299,15840.0
2022-06-13 14:15:00,392.25,392.87,391.84,392.17,4426.0,379.2716,379.8711,378.8752,379.1942,4426.0
2022-06-13 14:20:00,392.16,392.78,392.13,392.25,3249.0,379.1846,379.7841,379.1556,379.2716,3249.0
2022-06-13 14:25:00,392.06,392.53,391.86,392.07,3272.0,379.0879,379.5423,378.8945,379.0975,3272.0
2022-06-13 14:30:00,392.23,392.31,390.45,391.83,5894.0,379.2523,379.3296,377.5311,378.8655,5894.0
2022-06-13 14:35:00,392.11,393.49,392.11,392.76,5004.0,379.1362,380.4706,379.1362,379.7647,5004.0
2022-06-13 14:40:00,393.09,394.2,392.96,393.71,3392.0,380.0838,381.1571,379.9581,380.6833,3392.0
2022-06-13 14:45:00,394.02,394.26,393.1,393.75,4718.0,380.983,381.2151,380.0935,380.722,4718.0
2022-06-13 14:50:00,393.62,393.62,392.56,392.94,2808.0,380.5963,380.5963,379.5713,379.9388,2808.0
2022-06-13 14:55:00,392.74,392.74,391.6,392.06,2000.0,379.7454,379.7454,378.6431,379.0879,2000.0
2022-06-13 15:00:00,392.13,393.28,391.5,393.26,4139.0,379.1556,380.2675,378.5464,380.2482,4139.0
2022-06-13 15:05:00,393.07,393.31,392.2,392.45,3619.0,380.0645,380.2965,379.2232,379.465,3619.0
2022-06-13 15:10:00,392.19,392.19,391.78,391.94,2700.0,379.2136,379.2136,378.8171,378.9718,2700.0
2022-06-13 15:15:00,391.86,393.27,390.96,392.04,7122.0,378.8945,380.2578,378.0243,379.0685,7122.0
2022-06-13 15:20:00,391.85,392.01,391.29,391.65,29617.0,378.8848,379.0395,378.3434,378.6914,29617.0
2022-06-13 15:25:00,391.91,392.41,391.11,391.22,4238.0,378.9428,379.4263,378.1693,378.2757,4238.0
2022-06-13 15:30:00,390.96,391.48,390.44,390.73,8435.0,378.0243,378.5271,377.5215,377.8019,8435.0
2022-06-13 15:35:00,390.75,391.81,390.02,390.22,9507.0,377.8212,378.8461,377.1154,377.3088,9507.0
2022-06-13 15:40:00,390.28,390.59,389.95,390.56,12706.0,377.3668,377.6665,377.0477,377.6375,12706.0
2022-06-13 15:45:00,390.52,391.19,390.27,391.03,8960.0,377.5988,378.2467,377.3571,378.092,8960.0
2022-06-13 15:50:00,391.27,391.51,389.72,391.34,29774.0,378.324,378.5561,376.8253,378.3917,29774.0
2022-06-13 15:55:00,391.2,393.17,391.2,392.99,50051.0,378.2563,380.1611,378.2563,379.9871,50051.0
2022-06-14 09:30:00,393.06,394.76,389.71,391.13,11199.0,380.0548,381.6985,376.8156,378.1886,11199.0
2022-06-14 09:35:00,390.86,393.26,389.7,393.25,2800.0,377.9276,380.2482,376.806,380.2385,2800.0
2022-06-14 09:40:00,392.73,392.73,390.01,390.01,1400.0,379.7357,379.7357,377.1057,377.1057,1400.0
2022-06-14 09:45:00,389.54,390.48,389.19,390.25,5179.0,376.6513,377.5602,376.3128,377.3378,5179.0
2022-06-14 09:50:00,390.22,392.09,389.65,392.09,11446.0,377.3088,379.1169,376.7576,379.1169,11446.0
2022-06-14 09:55:00,393.04,393.55,392.76,393.12,1222.0,380.0354,380.5286,379.7647,380.1128,1222.0
2022-06-14 10:00:00,392.64,393.11,391.3,391.5,1432.0,379.6487,380.1031,378.353,378.5464,1432.0
2022-06-14 10:05:00,390.47,391.71,389.86,389.86,4163.0,377.5505,378.7495,376.9607,376.9607,4163.0
2022-06-14 10:10:00,390.05,391.04,389.11,389.84,4340.0,377.1444,378.1016,376.2355,376.9413,4340.0
2022-06-14 10:15:00,389.85,390.78,389.85,390.74,500.0,376.951,377.8502,376.951,377.8116,500.0
2022-06-14 10:20:00,390.48,391.0,389.3,390.3,3118.0,377.5602,378.0629,376.4192,377.3861,3118.0
2022-06-14 10:25:00,390.08,391.0,390.08,390.68,1237.0,377.1734,378.0629,377.1734,377.7535,1237.0
2022-06-14 10:30:00,390.79,391.79,390.16,391.16,1528.0,377.8599,378.8268,377.2507,378.2177,1528.0
2022-06-14 10:35:00,391.14,391.38,390.6,391.19,2769.0,378.1983,378.4304,377.6762,378.2467,2769.0
2022-06-14 10:40:00,390.98,391.3,390.59,391.3,2568.0,378.0436,378.353,377.6665,378.353,2568.0
2022-06-14 10:45:00,391.97,393.2,391.72,393.2,1600.0,379.0009,380.1902,378.7591,380.1902,1600.0
2022-06-14 10:50:00,393.19,394.17,393.14,393.63,1682.0,380.1805,381.1281,380.1321,380.6059,1682.0
2022-06-14 10:55:00,393.35,393.88,393.03,393.03,1600.0,380.3352,380.8477,380.0258,380.0258,1600.0
2022-06-14 11:00:00,393.16,394.11,393.12,394.02,5049.0,380.1515,381.07,380.1128,380.983,5049.0
2022-06-14 11:05:00,393.51,393.52,392.57,393.2,3145.0,380.4899,380.4996,379.581,380.1902,3145.0
2022-06-14 11:10:00,392.96,393.08,392.57,392.94,900.0,379.9581,380.0741,379.581,379.9388,900.0
2022-06-14 11:15:00,392.79,393.42,392.79,393.17,1308.0,379.7937,380.4029,379.7937,380.1611,1308.0
2022-06-14 11:20:00,393.07,394.0,392.26,394.0,1902.0,380.0645,380.9637,379.2813,380.9637,1902.0
2022-06-14 11:25:00,394.18,394.18,393.38,393.59,1438.0,381.1377,381.1377,380.3642,380.5673,1438.0
2022-06-14 11:30:00,393.31,394.51,392.89,394.51,1661.0,380.2965,381.4568,379.8904,381.4568,1661.0
2022-06-14 11:35:00,394.4,394.95,394.11,394.34,1404.0,381.3505,381.8823,381.07,381.2924,1404.0
2022-06-14 11:40:00,394.04,394.57,393.87,393.87,2100.0,381.0024,381.5148,380.838,380.838,2100.0
2022-06-14 11:45:00,393.62,393.77,392.62,392.62,14458.0,380.5963,380.7413,379.6293,379.6293,14458.0
2022-06-14 11:50:00,392.39,392.44,391.4,391.94,4200.0,379.407,379.4553,378.4497,378.9718,4200.0
2022-06-14 11:55:00,393.0,394.11,393.0,394.08,1320.0,379.9968,381.07,379.9968,381.041,1320.0
2022-06-14 12:00:00,393.75,393.75,392.56,392.61,1100.0,380.722,380.722,379.5713,379.6197,1100.0
2022-06-14 12:05:00,392.62,393.18,392.46,393.18,1910.0,379.6293,380.1708,379.4746,380.1708,1910.0
2022-06-14 12:10:00,393.0,393.49,392.99,393.23,2000.0,379.9968,380.4706,379.9871,380.2192,2000.0
2022-06-14 12:15:00,393.43,394.54,393.43,394.53,600.0,380.4125,381.4858,380.4125,381.4762,600.0
2022-06-14 12:20:00,394.13,394.26,392.7,392.7,4378.0,381.0894,381.2151,379.7067,379.7067,4378.0
2022-06-14 12:25:00,392.93,392.93,392.26,392.43,1559.0,379.9291,379.9291,379.2813,379.4456,1559.0
2022-06-14 12:30:00,392.68,392.93,392.58,392.9,2973.0,379.6874,379.9291,379.5907,379.9001,2973.0
2022-06-14 12:35:00,392.69,392.74,392.09,392.74,1942.0,379.697,379.7454,379.1169,379.7454,1942.0
2022-06-14 12:40:00,393.0,393.17,392.9,393.04,400.0,379.9968,380.1611,379.9001,380.0354,400.0
2022-06-14 12:45:00,393.38,394.06,393.38,394.06,762.0,380.3642,381.0217,380.3642,381.0217,762.0
2022-06-14 12:50:00,394.52,394.52,393.47,394.35,1600.0,381.4665,381.4665,380.4512,381.3021,1600.0
2022-06-14 12:55:00,394.11,395.48,394.1,395.25,7530.0,381.07,382.3947,381.0604,382.1723,7530.0
2022-06-14 13:00:00,395.34,395.69,394.49,395.31,11004.0,382.2593,382.5978,381.4375,382.2303,11004.0
2022-06-14 13:05:00,395.14,395.98,395.14,395.88,817.0,382.066,382.8782,382.066,382.7815,817.0
2022-06-14 13:10:00,396.22,396.5,395.88,395.88,1269.0,383.1102,383.381,382.7815,382.7815,1269.0
2022-06-14 13:15:00,396.08,397.96,396.01,397.53,1405.0,382.9749,384.7927,382.9072,384.3769,1405.0
2022-06-14 13:20:00,397.66,397.71,397.0,397.5,1266.0,384.5026,384.5509,383.8644,384.3479,1266.0
2022-06-14 13:25:00,397.4,397.4,396.11,396.11,1217.0,384.2512,384.2512,383.0039,383.0039,1217.0
2022-06-14 13:30:00,395.9,396.17,395.07,395.25,6001.0,382.8008,383.0619,381.9983,382.1723,6001.0
2022-06-14 13:35:00,395.0,395.31,394.85,395.3,2044.0,381.9306,382.2303,381.7856,382.2207,2044.0
2022-06-14 13:40:00,394.85,395.22,394.58,394.58,2542.0,381.7856,382.1433,381.5245,381.5245,2542.0
2022-06-14 13:45:00,394.81,395.19,394.8,395.08,900.0,381.7469,382.1143,381.7372,382.008,900.0
2022-06-14 13:50:00,395.1,395.6,394.7,395.36,1808.0,382.0273,382.5107,381.6405,382.2787,1808.0
2022-06-14 13:55:00,395.07,395.44,394.99,394.99,1101.0,381.9983,382.356,381.9209,381.9209,1101.0
2022-06-14 14:00:00,394.85,395.45,394.85,395.07,1511.0,381.7856,382.3657,381.7856,381.9983,1511.0
2022-06-14 14:05:00,394.68,395.78,394.66,395.78,1337.0,381.6212,382.6848,381.6018,382.6848,1337.0
2022-06-14 14:10:00,395.49,395.49,393.81,394.03,1993.0,382.4044,382.4044,380.78,380.9927,1993.0
2022-06-14 14:15:00,394.18,394.61,394.14,394.61,1107.0,381.1377,381.5535,381.0991,381.5535,1107.0
2022-06-14 14:20:00,394.89,395.46,394.72,394.74,1933.0,381.8242,382.3754,381.6599,381.6792,1933.0
2022-06-14 14:25:00,394.51,394.99,394.37,394.99,900.0,381.4568,381.9209,381.3214,381.9209,900.0
2022-06-14 14:30:00,394.74,395.13,394.04,395.13,2808.0,381.6792,382.0563,381.0024,382.0563,2808.0
2022-06-14 14:35:00,395.05,395.75,394.98,395.75,1536.0,381.9789,382.6558,381.9113,382.6558,1536.0
2022-06-14 14:40:00,395.26,395.26,394.46,394.46,500.0,382.182,382.182,381.4085,381.4085,500.0
2022-06-14 14:45:00,394.23,394.6,393.6,393.62,2578.0,381.1861,381.5438,380.5769,380.5963,2578.0
2022-06-14 14:50:00,393.24,393.66,393.08,393.24,1785.0,380.2288,380.6349,380.0741,380.2288,1785.0
2022-06-14 14:55:00,392.85,393.37,392.02,392.04,3404.0,379.8517,380.3545,379.0492,379.0685,3404.0
2022-06-14 15:00:00,392.03,392.22,391.68,391.71,1789.0,379.0589,379.2426,378.7204,378.7495,1789.0
2022-06-14 15:05:00,391.76,391.87,390.66,390.66,3916.0,378.7978,378.9042,377.7342,377.7342,3916.0
2022-06-14 15:10:00,390.77,391.31,390.1,390.32,2604.0,377.8406,378.3627,377.1927,377.4054,2604.0
2022-06-14 15:15:00,390.11,390.29,390.01,390.14,1167.0,377.2024,377.3764,377.1057,377.2314,1167.0
2022-06-14 15:20:00,390.33,391.06,390.0,390.4,3530.0,377.4151,378.121,377.096,377.4828,3530.0
2022-06-14 15:25:00,390.4,391.71,390.4,391.55,700.0,377.4828,378.7495,377.4828,378.5947,700.0
2022-06-14 15:30:00,391.47,392.46,391.47,391.75,16837.0,378.5174,379.4746,378.5174,378.7881,16837.0
2022-06-14 15:35:00,391.66,392.46,390.97,391.92,5370.0,378.7011,379.4746,378.0339,378.9525,5370.0
2022-06-14 15:40:00,392.24,392.69,391.44,391.44,4386.0,379.2619,379.697,378.4884,378.4884,4386.0
2022-06-14 15:45:00,391.32,392.83,391.16,392.58,8374.0,378.3724,379.8324,378.2177,379.5907,8374.0
2022-06-14 15:50:00,392.62,392.62,391.12,391.34,10594.0,379.6293,379.6293,378.179,378.3917,10594.0
2022-06-14 15:55:00,391.28,391.38,390.26,391.28,32912.0,378.3337,378.4304,377.3474,378.3337,32912.0
2022-06-15 09:30:00,397.01,398.45,396.94,397.87,6858.0,383.8741,385.2664,383.8064,384.7056,6858.0
2022-06-15 09:35:00,398.13,398.71,395.18,395.21,10076.0,384.957,385.5178,382.1046,382.1337,10076.0
2022-06-15 09:40:00,395.12,398.69,395.12,398.61,3500.0,382.0466,385.4985,382.0466,385.4212,3500.0
2022-06-15 09:45:00,398.42,401.47,397.82,399.68,6673.0,385.2374,388.1865,384.6573,386.4558,6673.0
2022-06-15 09:50:00,401.06,401.73,398.5,398.5,9101.0,387.7901,388.4379,385.3148,385.3148,9101.0
2022-06-15 09:55:00,397.68,398.96,396.97,397.62,9429.0,384.5219,385.7596,383.8354,384.4639,9429.0
2022-06-15 10:00:00,396.97,399.51,396.23,398.47,5121.0,383.8354,386.2914,383.1199,385.2858,5121.0
2022-06-15 10:05:00,399.39,400.98,399.22,400.38,7346.0,386.1753,387.7127,386.011,387.1326,7346.0
2022-06-15 10:10:00,400.01,400.71,399.39,400.71,6883.0,386.7748,387.4517,386.1753,387.4517,6883.0
2022-06-15 10:15:00,398.73,400.42,398.73,399.25,5241.0,385.5372,387.1713,385.5372,386.04,5241.0
2022-06-15 10:20:00,399.48,399.48,399.48,399.48,100.0,386.2624,386.2624,386.2624,386.2624,100.0
2022-06-15 10:25:00,399.37,399.81,398.49,398.97,1244.0,386.156,386.5815,385.3051,385.7692,1244.0
2022-06-15 10:30:00,398.41,398.41,396.74,396.74,2324.0,385.2278,385.2278,383.613,383.613,2324.0
2022-06-15 10:35:00,397.22,397.49,396.78,397.33,613.0,384.0771,384.3382,383.6517,384.1835,613.0
2022-06-15 10:40:00,397.31,397.82,397.04,397.57,841.0,384.1642,384.6573,383.9031,384.4156,841.0
2022-06-15 10:45:00,397.11,397.98,396.96,397.9,1430.0,383.9708,384.812,383.8257,384.7346,1430.0
2022-06-15 10:50:00,397.54,397.62,396.1,396.3,1865.0,384.3866,384.4639,382.9942,383.1876,1865.0
2022-06-15 10:55:00,396.03,398.03,395.9,397.78,1262.0,382.9265,384.8603,382.8008,384.6186,1262.0
2022-06-15 11:00:00,398.22,398.43,397.61,397.61,901.0,385.0441,385.2471,384.4542,384.4542,901.0
2022-06-15 11:05:00,398.31,398.63,396.82,396.82,1900.0,385.1311,385.4405,383.6904,383.6904,1900.0
2022-06-15 11:10:00,396.75,396.93,395.65,396.0,3914.0,383.6227,383.7967,382.5591,382.8975,3914.0
2022-06-15 11:15:00,395.93,396.18,395.69,395.85,1802.0,382.8298,383.0716,382.5978,382.7525,1802.0
2022-06-15 11:20:00,395.46,396.13,394.94,395.84,1400.0,382.3754,383.0232,381.8726,382.7428,1400.0
2022-06-15 11:25:00,396.08,396.08,395.27,395.99,1720.0,382.9749,382.9749,382.1917,382.8878,1720.0
2022-06-15 11:30:00,395.94,396.32,395.6,396.18,3072.0,382.8395,383.2069,382.5107,383.0716,3072.0
2022-06-15 11:35:00,396.0,396.01,395.53,395.86,401.0,382.8975,382.9072,382.4431,382.7621,401.0
2022-06-15 11:40:00,395.57,395.57,395.09,395.41,400.0,382.4817,382.4817,382.0176,382.327,400.0
2022-06-15 11:45:00,395.24,395.71,395.23,395.23,1987.0,382.1627,382.6171,382.153,382.153,1987.0
2022-06-15 11:50:00,394.61,395.21,394.6,395.21,900.0,381.5535,382.1337,381.5438,382.1337,900.0
2022-06-15 11:55:00,394.87,395.9,394.86,395.9,800.0,381.8049,382.8008,381.7952,382.8008,800.0
2022-06-15 12:00:00,395.6,395.95,395.51,395.78,700.0,382.5107,382.8492,382.4237,382.6848,700.0
2022-06-15 12:05:00,395.47,395.47,394.84,395.33,1000.0,382.385,382.385,381.7759,382.2497,1000.0
2022-06-15 12:10:00,394.55,395.67,394.55,395.23,500.0,381.4955,382.5784,381.4955,382.153,500.0
2022-06-15 12:15:00,395.67,395.67,394.99,395.23,700.0,382.5784,382.5784,381.9209,382.153,700.0
2022-06-15 12:20:00,394.86,395.71,394.86,395.51,2395.0,381.7952,382.6171,381.7952,382.4237,2395.0
2022-06-15 12:25:00,395.6,396.16,395.55,396.04,2492.0,382.5107,383.0522,382.4624,382.9362,2492.0
2022-06-15 12:30:00,395.85,396.14,395.14,395.14,4700.0,382.7525,383.0329,382.066,382.066,4700.0
2022-06-15 12:35:00,394.55,394.81,394.15,394.15,1516.0,381.4955,381.7469,381.1087,381.1087,1516.0
2022-06-15 12:40:00,394.15,394.15,394.1,394.11,656.0,381.1087,381.1087,381.0604,381.07,656.0
2022-06-15 12:45:00,393.5,394.02,393.5,393.87,967.0,380.4802,380.983,380.4802,380.838,967.0
2022-06-15 12:50:00,393.49,393.97,393.11,393.17,687.0,380.4706,380.9347,380.1031,380.1611,687.0
2022-06-15 12:55:00,392.76,392.81,391.63,391.82,4052.0,379.7647,379.8131,378.6721,378.8558,4052.0
2022-06-15 13:00:00,391.72,392.3,391.72,392.07,800.0,378.7591,379.3199,378.7591,379.0975,800.0
2022-06-15 13:05:00,392.41,392.45,391.98,391.99,908.0,379.4263,379.465,379.0105,379.0202,908.0
2022-06-15 13:10:00,391.8,392.72,391.8,392.72,500.0,378.8365,379.726,378.8365,379.726,500.0
2022-06-15 13:15:00,392.44,392.79,392.3,392.32,2100.0,379.4553,379.7937,379.3199,379.3393,2100.0
2022-06-15 13:20:00,392.63,392.76,392.28,392.65,1200.0,379.639,379.7647,379.3006,379.6584,1200.0
2022-06-15 13:25:00,392.51,392.98,392.51,392.98,400.0,379.523,379.9774,379.523,379.9774,400.0
2022-06-15 13:30:00,393.09,393.19,393.09,393.19,200.0,380.0838,380.1805,380.0838,380.1805,200.0
2022-06-15 13:35:00,393.25,393.53,393.07,393.53,500.0,380.2385,380.5092,380.0645,380.5092,500.0
2022-06-15 13:40:00,393.41,393.41,393.06,393.27,831.0,380.3932,380.3932,380.0548,380.2578,831.0
2022-06-15 13:45:00,393.26,393.26,392.48,392.49,5680.0,380.2482,380.2482,379.494,379.5036,5680.0
2022-06-15 13:50:00,392.47,393.21,391.87,393.16,1284.0,379.4843,380.1998,378.9042,380.1515,1284.0
2022-06-15 13:55:00,393.46,393.84,393.11,393.11,300.0,380.4416,380.809,380.1031,380.1031,300.0
2022-06-15 14:00:00,394.53,396.57,390.78,390.78,2054.0,381.4762,383.4487,377.8502,377.8502,2054.0
2022-06-15 14:05:00,391.63,392.14,390.0,391.25,2400.0,378.6721,379.1652,377.096,378.3047,2400.0
2022-06-15 14:10:00,391.52,391.52,389.39,391.09,2246.0,378.5657,378.5657,376.5062,378.15,2246.0
2022-06-15 14:15:00,390.85,393.93,390.85,392.97,2219.0,377.9179,380.896,377.9179,379.9678,2219.0
2022-06-15 14:20:00,393.59,393.59,390.96,390.96,900.0,380.5673,380.5673,378.0243,378.0243,900.0
2022-06-15 14:25:00,391.94,391.94,390.64,391.04,1306.0,378.9718,378.9718,377.7149,378.1016,1306.0
2022-06-15 14:30:00,390.54,390.86,387.85,389.41,2160.0,377.6182,377.9276,375.0172,376.5256,2160.0
2022-06-15 14:35:00,389.72,395.42,389.72,393.75,4043.0,376.8253,382.3367,376.8253,380.722,4043.0
2022-06-15 14:40:00,393.2,399.84,393.2,399.83,3489.0,380.1902,386.6105,380.1902,386.6008,3489.0
2022-06-15 14:45:00,399.85,400.71,398.03,399.02,1698.0,386.6201,387.4517,384.8603,385.8176,1698.0
2022-06-15 14:50:00,399.5,399.5,395.66,395.94,2435.0,386.2817,386.2817,382.5688,382.8395,2435.0
2022-06-15 14:55:00,396.74,397.06,394.47,395.71,3489.0,383.613,383.9224,381.4181,382.6171,3489.0
2022-06-15 15:00:00,395.93,398.0,395.93,397.29,1785.0,382.8298,384.8313,382.8298,384.1448,1785.0
2022-06-15 15:05:00,397.29,398.58,397.02,397.11,1100.0,384.1448,385.3921,383.8838,383.9708,1100.0
2022-06-15 15:10:00,398.1,398.24,395.93,396.66,2700.0,384.928,385.0634,382.8298,383.5357,2700.0
2022-06-15 15:15:00,396.22,397.3,395.7,397.29,3159.0,383.1102,384.1545,382.6074,384.1448,3159.0
2022-06-15 15:20:00,397.72,400.02,397.72,400.02,2100.0,384.5606,386.7845,384.5606,386.7845,2100.0
2022-06-15 15:25:00,400.22,401.64,399.61,401.64,2100.0,386.9779,388.3509,386.3881,388.3509,2100.0
2022-06-15 15:30:00,401.38,404.35,401.16,404.12,6119.0,388.0995,390.9712,387.8868,390.7488,6119.0
2022-06-15 15:35:00,403.92,404.46,401.05,401.21,5893.0,390.5555,391.0776,387.7804,387.9351,5893.0
2022-06-15 15:40:00,400.02,400.47,399.19,399.44,6038.0,386.7845,387.2196,385.982,386.2237,6038.0
2022-06-15 15:45:00,399.14,399.35,398.03,399.14,4102.0,385.9336,386.1367,384.8603,385.9336,4102.0
2022-06-15 15:50:00,398.95,398.95,396.7,397.41,4785.0,385.7499,385.7499,383.5744,384.2609,4785.0
2022-06-15 15:55:00,397.5,398.08,396.74,397.2,10947.0,384.3479,384.9087,383.613,384.0578,10947.0
2022-06-16 09:30:00,384.96,384.96,381.16,381.69,9932.0,372.2228,372.2228,368.5485,369.061,9932.0
2022-06-16 09:35:00,382.33,384.81,381.76,384.59,6488.0,369.6798,372.0778,369.1287,371.865,6488.0
2022-06-16 09:40:00,383.62,385.74,382.82,385.19,3431.0,370.9271,372.977,370.1536,372.4452,3431.0
2022-06-16 09:45:00,385.16,385.72,382.37,383.37,7901.0,372.4162,372.9576,369.7185,370.6854,7901.0
2022-06-16 09:50:00,383.21,384.68,383.21,384.5,29500.0,370.5307,371.9521,370.5307,371.778,29500.0
2022-06-16 09:55:00,384.46,385.07,383.79,384.17,2495.0,371.7393,372.3292,371.0915,371.4589,2495.0
2022-06-16 10:00:00,383.88,384.61,382.99,383.74,3192.0,371.1785,371.8844,370.318,371.0432,3192.0
2022-06-16 10:05:00,383.63,384.34,382.67,383.96,4881.0,370.9368,371.6233,370.0086,371.2559,4881.0
2022-06-16 10:10:00,383.96,385.14,383.55,384.29,5300.0,371.2559,372.3968,370.8594,371.575,5300.0
2022-06-16 10:15:00,383.88,385.48,383.66,384.76,3465.0,371.1785,372.7256,370.9658,372.0294,3465.0
2022-06-16 10:20:00,385.06,386.75,384.95,386.55,2068.0,372.3195,373.9536,372.2131,373.7602,2068.0
2022-06-16 10:25:00,386.17,387.01,385.68,385.69,1516.0,373.3928,374.205,372.919,372.9286,1516.0
2022-06-16 10:30:00,385.87,386.26,385.62,386.08,1353.0,373.1027,373.4798,372.861,373.3057,1353.0
2022-06-16 10:35:00,385.29,385.29,383.07,383.34,5135.0,372.5419,372.5419,370.3953,370.6564,5135.0
2022-06-16 10:40:00,382.72,383.13,381.32,381.32,4661.0,370.0569,370.4533,368.7032,368.7032,4661.0
2022-06-16 10:45:00,381.22,381.41,380.31,380.54,2279.0,368.6065,368.7903,367.7266,367.949,2279.0
2022-06-16 10:50:00,380.11,380.96,379.63,380.96,2539.0,367.5333,368.3551,367.0691,368.3551,2539.0
2022-06-16 10:55:00,381.32,381.32,379.85,380.5,1837.0,368.7032,368.7032,367.2819,367.9104,1837.0
2022-06-16 11:00:00,380.61,381.85,380.61,381.85,1422.0,368.0167,369.2157,368.0167,369.2157,1422.0
2022-06-16 11:05:00,381.47,381.57,380.95,381.56,1000.0,368.8483,368.945,368.3455,368.9353,1000.0
2022-06-16 11:10:00,381.72,382.74,381.27,382.63,1800.0,369.09,370.0762,368.6549,369.9699,1800.0
2022-06-16 11:15:00,383.18,383.81,382.65,383.12,1400.0,370.5017,371.1108,369.9892,370.4437,1400.0
2022-06-16 11:20:00,383.12,384.29,383.12,384.16,1600.0,370.4437,371.575,370.4437,371.4493,1600.0
2022-06-16 11:25:00,384.1,385.27,383.77,384.89,2146.0,371.3912,372.5225,371.0722,372.1551,2146.0
2022-06-16 11:30:00,384.57,384.64,383.93,384.34,1703.0,371.8457,371.9134,371.2269,371.6233,1703.0
2022-06-16 11:35:00,383.76,384.55,383.26,384.55,1503.0,371.0625,371.8264,370.579,371.8264,1503.0
2022-06-16 11:40:00,384.4,384.4,382.96,383.39,1000.0,371.6813,371.6813,370.289,370.7047,1000.0
2022-06-16 11:45:00,383.65,383.65,382.71,382.72,800.0,370.9561,370.9561,370.0472,370.0569,800.0
2022-06-16 11:50:00,383.42,383.42,382.6,382.83,1210.0,370.7337,370.7337,369.9409,370.1633,1210.0
2022-06-16 11:55:00,382.87,384.17,382.52,384.17,1401.0,370.2019,371.4589,369.8635,371.4589,1401.0
2022-06-16 12:00:00,383.91,384.04,382.48,382.77,2147.0,371.2075,371.3332,369.8248,370.1053,2147.0
2022-06-16 12:05:00,382.68,383.06,381.71,382.05,700.0,370.0182,370.3857,369.0803,369.4091,700.0
2022-06-16 12:10:00,382.1,382.57,381.9,382.02,1401.0,369.4574,369.9119,369.264,369.3801,1401.0
2022-06-16 12:15:00,382.34,382.98,382.34,382.91,1301.0,369.6895,370.3083,369.6895,370.2406,1301.0
2022-06-16 12:20:00,382.72,384.41,382.66,383.66,4825.0,370.0569,371.691,369.9989,370.9658,4825.0
2022-06-16 12:25:00,383.88,384.8,383.76,384.8,1930.0,371.1785,372.0681,371.0625,372.0681,1930.0
2022-06-16 12:30:00,384.85,385.44,383.88,384.8,3151.0,372.1164,372.6869,371.1785,372.0681,3151.0
2022-06-16 12:35:00,384.23,384.66,383.67,384.3,5214.0,371.5169,371.9327,370.9755,371.5846,5214.0
2022-06-16 12:40:00,384.65,385.3,384.22,385.3,3800.0,371.9231,372.5515,371.5073,372.5515,3800.0
2022-06-16 12:45:00,385.14,385.51,384.8,385.51,1689.0,372.3968,372.7546,372.0681,372.7546,1689.0
2022-06-16 12:50:00,385.75,386.32,385.39,386.32,5366.0,372.9867,373.5378,372.6386,373.5378,5366.0
2022-06-16 12:55:00,385.95,386.01,385.38,386.01,1818.0,373.18,373.2381,372.6289,373.2381,1818.0
2022-06-16 13:00:00,386.16,386.95,385.99,386.32,2819.0,373.3831,374.147,373.2187,373.5378,2819.0
2022-06-16 13:05:00,386.21,387.54,385.99,386.97,2002.0,373.4314,374.7174,373.2187,374.1663,2002.0
2022-06-16 13:10:00,386.74,386.89,386.34,386.34,1400.0,373.9439,374.0889,373.5571,373.5571,1400.0
2022-06-16 13:15:00,386.36,386.9,386.23,386.49,2907.0,373.5765,374.0986,373.4508,373.7022,2907.0
2022-06-16 13:20:00,386.81,386.9,386.44,386.5,3615.0,374.0116,374.0986,373.6538,373.7118,3615.0
2022-06-16 13:25:00,386.66,388.09,386.4,387.57,3073.0,373.8665,375.2492,373.6151,374.7464,3073.0
2022-06-16 13:30:00,387.15,387.64,386.87,387.03,2163.0,374.3403,374.8141,374.0696,374.2243,2163.0
2022-06-16 13:35:00,387.08,387.08,386.14,386.73,2974.0,374.2726,374.2726,373.3638,373.9342,2974.0
2022-06-16 13:40:00,386.92,387.25,385.52,385.52,6400.0,374.1179,374.437,372.7643,372.7643,6400.0
2022-06-16 13:45:00,385.57,385.59,385.09,385.59,10234.0,372.8126,372.8319,372.3485,372.8319,10234.0
2022-06-16 13:50:00,385.71,386.01,385.61,386.01,2340.0,372.948,373.2381,372.8513,373.2381,2340.0
2022-06-16 13:55:00,386.12,386.72,385.9,385.95,2543.0,373.3444,373.9246,373.1317,373.18,2543.0
2022-06-16 14:00:00,385.9,387.05,385.55,386.71,4379.0,373.1317,374.2436,372.7933,373.9149,4379.0
2022-06-16 14:05:00,386.61,386.96,385.77,385.9,2420.0,373.8182,374.1566,373.006,373.1317,2420.0
2022-06-16 14:10:00,385.9,386.35,385.59,386.29,1491.0,373.1317,373.5668,372.8319,373.5088,1491.0
2022-06-16 14:15:00,386.15,386.43,385.69,385.69,2161.0,373.3734,373.6442,372.9286,372.9286,2161.0
2022-06-16 14:20:00,386.01,386.02,385.32,385.38,1515.0,373.2381,373.2477,372.5709,372.6289,1515.0
2022-06-16 14:25:00,385.19,385.38,384.58,384.66,1601.0,372.4452,372.6289,371.8554,371.9327,1601.0
2022-06-16 14:30:00,384.47,384.78,383.58,383.66,2311.0,371.749,372.0487,370.8885,370.9658,2311.0
2022-06-16 14:35:00,383.87,383.87,383.28,383.79,3494.0,371.1689,371.1689,370.5984,371.0915,3494.0
2022-06-16 14:40:00,384.48,384.74,383.84,383.87,1500.0,371.7587,372.0101,371.1399,371.1689,1500.0
2022-06-16 14:45:00,383.94,384.19,382.26,382.32,1412.0,371.2365,371.4783,369.6121,369.6701,1412.0
2022-06-16 14:50:00,382.4,382.66,382.32,382.65,2140.0,369.7475,369.9989,369.6701,369.9892,2140.0
2022-06-16 14:55:00,382.52,383.12,382.51,383.02,2004.0,369.8635,370.4437,369.8539,370.347,2004.0
2022-06-16 15:00:00,383.19,384.39,383.19,384.13,2500.0,370.5114,371.6717,370.5114,371.4203,2500.0
2022-06-16 15:05:00,383.95,384.86,383.27,384.86,2941.0,371.2462,372.1261,370.5887,372.1261,2941.0
2022-06-16 15:10:00,385.06,385.26,384.29,384.4,1300.0,372.3195,372.5129,371.575,371.6813,1300.0
2022-06-16 15:15:00,384.1,384.9,383.77,384.9,3402.0,371.3912,372.1648,371.0722,372.1648,3402.0
2022-06-16 15:20:00,385.16,385.61,384.8,385.61,2503.0,372.4162,372.8513,372.0681,372.8513,2503.0
2022-06-16 15:25:00,385.35,386.29,385.35,386.08,2745.0,372.5999,373.5088,372.5999,373.3057,2745.0
2022-06-16 15:30:00,385.67,385.94,384.47,384.74,6917.0,372.9093,373.1704,371.749,372.0101,6917.0
2022-06-16 15:35:00,384.66,385.65,384.66,385.45,7900.0,371.9327,372.89,371.9327,372.6966,7900.0
2022-06-16 15:40:00,385.44,386.43,384.85,384.9,4200.0,372.6869,373.6442,372.1164,372.1648,4200.0
2022-06-16 15:45:00,384.64,385.16,383.83,384.04,6403.0,371.9134,372.4162,371.1302,371.3332,6403.0
2022-06-16 15:50:00,384.08,385.26,384.07,385.12,14021.0,371.3719,372.5129,371.3622,372.3775,14021.0
2022-06-16 15:55:00,385.1,386.18,384.99,385.77,51347.0,372.3582,373.4024,372.2518,373.006,51347.0
2022-06-17 09:30:00,384.24,389.59,383.39,389.58,74047.0,371.5266,376.6996,370.7047,376.6899,74047.0
2022-06-17 09:35:00,388.58,389.68,388.15,389.04,8281.0,375.723,376.7866,375.3072,376.1678,8281.0
2022-06-17 09:40:00,390.02,393.0,390.02,392.33,6965.0,377.1154,379.9968,377.1154,379.3489,6965.0
2022-06-17 09:45:00,393.26,393.26,391.27,391.28,5107.0,380.2482,380.2482,378.324,378.3337,5107.0
2022-06-17 09:50:00,391.86,394.47,391.02,393.73,4128.0,378.8945,381.4181,378.0823,380.7026,4128.0
2022-06-17 09:55:00,394.07,394.97,393.55,394.73,7757.0,381.0314,381.9016,380.5286,381.6695,7757.0
2022-06-17 10:00:00,394.2,395.03,393.38,395.01,18798.0,381.1571,381.9596,380.3642,381.9403,18798.0
2022-06-17 10:05:00,394.7,394.77,394.0,394.39,3634.0,381.6405,381.7082,380.9637,381.3408,3634.0
2022-06-17 10:10:00,394.56,396.32,394.5,395.68,2626.0,381.5052,383.2069,381.4471,382.5881,2626.0
2022-06-17 10:15:00,395.93,395.93,392.69,392.69,3100.0,382.8298,382.8298,379.697,379.697,3100.0
2022-06-17 10:20:00,393.05,393.42,391.35,391.74,2732.0,380.0451,380.4029,378.4014,378.7785,2732.0
2022-06-17 10:25:00,392.09,392.95,391.44,391.75,3085.0,379.1169,379.9484,378.4884,378.7881,3085.0
2022-06-17 10:30:00,391.22,391.22,389.22,389.22,1000.0,378.2757,378.2757,376.3418,376.3418,1000.0
2022-06-17 10:35:00,388.37,389.74,387.92,389.74,1815.0,375.52,376.8446,375.0849,376.8446,1815.0
2022-06-17 10:40:00,389.02,389.35,388.36,389.35,1090.0,376.1485,376.4675,375.5103,376.4675,1090.0
2022-06-17 10:45:00,388.86,388.89,387.21,388.71,2095.0,375.9938,376.0228,374.3983,375.8487,2095.0
2022-06-17 10:50:00,388.71,389.45,388.64,389.44,840.0,375.8487,376.5642,375.781,376.5546,840.0
2022-06-17 10:55:00,389.82,390.42,389.82,390.19,3929.0,376.922,377.5021,376.922,377.2797,3929.0
2022-06-17 11:00:00,389.85,390.65,389.47,390.63,900.0,376.951,377.7245,376.5836,377.7052,900.0
2022-06-17 11:05:00,390.68,392.74,390.68,391.91,1352.0,377.7535,379.7454,377.7535,378.9428,1352.0
2022-06-17 11:10:00,392.35,392.55,391.73,392.16,2500.0,379.3683,379.5617,378.7688,379.1846,2500.0
2022-06-17 11:15:00,391.84,394.33,391.84,394.33,1519.0,378.8752,381.2828,378.8752,381.2828,1519.0
2022-06-17 11:20:00,394.36,394.36,391.81,391.81,1100.0,381.3118,381.3118,378.8461,378.8461,1100.0
2022-06-17 11:25:00,391.87,394.18,391.62,393.86,4533.0,378.9042,381.1377,378.6624,380.8283,4533.0
2022-06-17 11:30:00,393.82,394.55,393.75,393.75,2028.0,380.7896,381.4955,380.722,380.722,2028.0
2022-06-17 11:35:00,393.48,393.48,392.67,392.84,1188.0,380.4609,380.4609,379.6777,379.8421,1188.0
2022-06-17 11:40:00,393.35,393.6,392.14,392.14,1300.0,380.3352,380.5769,379.1652,379.1652,1300.0
2022-06-17 11:45:00,391.38,391.41,390.98,391.31,2200.0,378.4304,378.4594,378.0436,378.3627,2200.0
2022-06-17 11:50:00,391.29,391.29,390.38,391.07,7829.0,378.3434,378.3434,377.4635,378.1306,7829.0
2022-06-17 11:55:00,391.13,391.44,390.52,390.72,2716.0,378.1886,378.4884,377.5988,377.7922,2716.0
2022-06-17 12:00:00,390.49,390.49,389.38,389.69,900.0,377.5698,377.5698,376.4965,376.7963,900.0
2022-06-17 12:05:00,390.01,390.78,389.77,390.78,700.0,377.1057,377.8502,376.8736,377.8502,700.0
2022-06-17 12:10:00,391.0,392.18,390.28,392.0,1400.0,378.0629,379.2039,377.3668,379.0299,1400.0
2022-06-17 12:15:00,392.0,392.21,391.07,391.07,2071.0,379.0299,379.2329,378.1306,378.1306,2071.0
2022-06-17 12:20:00,390.63,391.8,390.61,391.74,2000.0,377.7052,378.8365,377.6859,378.7785,2000.0
2022-06-17 12:25:00,391.97,392.39,391.55,392.05,1400.0,379.0009,379.407,378.5947,379.0782,1400.0
2022-06-17 12:30:00,391.9,391.9,391.06,391.71,1200.0,378.9332,378.9332,378.121,378.7495,1200.0
2022-06-17 12:35:00,391.58,391.58,390.54,391.58,2200.0,378.6238,378.6238,377.6182,378.6238,2200.0
2022-06-17 12:40:00,391.57,391.87,391.39,391.39,932.0,378.6141,378.9042,378.44,378.44,932.0
2022-06-17 12:45:00,391.46,391.64,390.67,391.54,1925.0,378.5077,378.6818,377.7439,378.5851,1925.0
2022-06-17 12:50:00,391.02,391.02,389.84,389.84,600.0,378.0823,378.0823,376.9413,376.9413,600.0
2022-06-17 12:55:00,389.92,390.6,388.94,390.6,1400.0,377.0187,377.6762,376.0711,377.6762,1400.0
2022-06-17 13:00:00,390.71,391.8,390.71,391.46,1730.0,377.7825,378.8365,377.7825,378.5077,1730.0
2022-06-17 13:05:00,391.67,392.64,391.67,392.63,500.0,378.7108,379.6487,378.7108,379.639,500.0
2022-06-17 13:10:00,393.1,393.6,392.58,392.58,1384.0,380.0935,380.5769,379.5907,379.5907,1384.0
2022-06-17 13:15:00,392.92,392.92,392.92,392.92,100.0,379.9194,379.9194,379.9194,379.9194,100.0
2022-06-17 13:20:00,392.04,392.17,391.53,392.17,1282.0,379.0685,379.1942,378.5754,379.1942,1282.0
2022-06-17 13:25:00,392.17,392.17,391.38,391.55,800.0,379.1942,379.1942,378.4304,378.5947,800.0
2022-06-17 13:30:00,391.98,392.72,391.75,392.72,1511.0,379.0105,379.726,378.7881,379.726,1511.0
2022-06-17 13:35:00,392.82,393.03,392.28,392.31,2029.0,379.8227,380.0258,379.3006,379.3296,2029.0
2022-06-17 13:40:00,392.79,392.81,392.41,392.71,500.0,379.7937,379.8131,379.4263,379.7164,500.0
2022-06-17 13:45:00,392.22,392.22,391.18,391.18,1600.0,379.2426,379.2426,378.237,378.237,1600.0
2022-06-17 13:50:00,391.6,392.22,391.55,391.71,1500.0,378.6431,379.2426,378.5947,378.7495,1500.0
2022-06-17 13:55:00,391.57,391.98,391.38,391.38,1202.0,378.6141,379.0105,378.4304,378.4304,1202.0
2022-06-17 14:00:00,391.68,392.04,391.64,391.81,2014.0,378.7204,379.0685,378.6818,378.8461,2014.0
2022-06-17 14:05:00,391.9,392.16,391.64,392.04,1800.0,378.9332,379.1846,378.6818,379.0685,1800.0
2022-06-17 14:10:00,392.06,392.36,391.49,392.31,2798.0,379.0879,379.3779,378.5367,379.3296,2798.0
2022-06-17 14:15:00,392.07,392.52,392.07,392.28,1300.0,379.0975,379.5327,379.0975,379.3006,1300.0
2022-06-17 14:20:00,392.8,392.8,392.49,392.58,787.0,379.8034,379.8034,379.5036,379.5907,787.0
2022-06-17 14:25:00,392.52,392.65,391.49,391.6,1926.0,379.5327,379.6584,378.5367,378.6431,1926.0
2022-06-17 14:30:00,391.18,391.39,390.87,391.33,2200.0,378.237,378.44,377.9372,378.382,2200.0
2022-06-17 14:35:00,391.67,392.04,391.53,392.04,787.0,378.7108,379.0685,378.5754,379.0685,787.0
2022-06-17 14:40:00,392.44,393.19,392.19,392.19,2732.0,379.4553,380.1805,379.2136,379.2136,2732.0
2022-06-17 14:45:00,392.41,392.46,391.67,391.67,600.0,379.4263,379.4746,378.7108,378.7108,600.0
2022-06-17 14:50:00,391.21,391.54,390.63,391.01,1636.0,378.266,378.5851,377.7052,378.0726,1636.0
2022-06-17 14:55:00,390.98,391.29,390.76,390.77,1862.0,378.0436,378.3434,377.8309,377.8406,1862.0
2022-06-17 15:00:00,390.94,391.4,390.73,390.81,2911.0,378.0049,378.4497,377.8019,377.8792,2911.0
2022-06-17 15:05:00,390.94,390.94,390.3,390.57,1951.0,378.0049,378.0049,377.3861,377.6472,1951.0
2022-06-17 15:10:00,390.41,390.41,388.62,389.32,3212.0,377.4925,377.4925,375.7617,376.4385,3212.0
2022-06-17 15:15:00,389.4,390.79,389.16,390.46,5653.0,376.5159,377.8599,376.2838,377.5408,5653.0
2022-06-17 15:20:00,390.75,392.06,390.74,391.8,2116.0,377.8212,379.0879,377.8116,378.8365,2116.0
2022-06-17 15:25:00,391.47,392.07,391.31,392.01,3718.0,378.5174,379.0975,378.3627,379.0395,3718.0
2022-06-17 15:30:00,392.09,392.09,390.59,391.37,3205.0,379.1169,379.1169,377.6665,378.4207,3205.0
2022-06-17 15:35:00,391.02,391.49,390.71,391.32,2300.0,378.0823,378.5367,377.7825,378.3724,2300.0
2022-06-17 15:40:00,391.0,391.0,389.31,389.38,7251.0,378.0629,378.0629,376.4289,376.4965,7251.0
2022-06-17 15:45:00,389.35,389.35,388.67,388.81,8792.0,376.4675,376.4675,375.81,375.9454,8792.0
2022-06-17 15:50:00,388.65,388.65,387.1,387.59,12660.0,375.7907,375.7907,374.292,374.7658,12660.0
2022-06-17 15:55:00,387.36,388.14,386.58,386.71,37126.0,374.5434,375.2976,373.7892,373.9149,37126.0
2022-06-21 09:30:00,394.84,397.18,393.96,396.49,6143.0,381.7759,384.0385,380.925,383.3713,6143.0
2022-06-21 09:35:00,398.54,399.99,398.42,399.99,8917.0,385.3535,386.7555,385.2374,386.7555,8917.0
2022-06-21 09:40:00,401.03,401.86,400.43,401.66,4417.0,387.7611,388.5636,387.1809,388.3702,4417.0
2022-06-21 09:45:00,401.24,401.24,397.86,398.71,8446.0,387.9641,387.9641,384.696,385.5178,8446.0
2022-06-21 09:50:00,398.04,400.02,397.77,399.23,8260.0,384.87,386.7845,384.6089,386.0206,8260.0
2022-06-21 09:55:00,399.2,401.53,399.17,401.41,7182.0,385.9916,388.2445,385.9626,388.1285,7182.0
2022-06-21 10:00:00,401.79,401.81,399.71,401.78,11480.0,388.4959,388.5153,386.4848,388.4863,11480.0
2022-06-21 10:05:00,401.62,401.62,399.31,399.31,4538.0,388.3316,388.3316,386.098,386.098,4538.0
2022-06-21 10:10:00,399.02,399.64,398.79,399.55,4690.0,385.8176,386.4171,385.5952,386.3301,4690.0
2022-06-21 10:15:00,399.62,399.62,398.24,398.94,3339.0,386.3977,386.3977,385.0634,385.7402,3339.0
2022-06-21 10:20:00,398.46,400.32,398.36,399.84,6965.0,385.2761,387.0746,385.1794,386.6105,6965.0
2022-06-21 10:25:00,399.93,400.82,399.85,400.06,4767.0,386.6975,387.558,386.6201,386.8232,4767.0
2022-06-21 10:30:00,400.1,402.13,400.1,401.11,2302.0,386.8619,388.8247,386.8619,387.8384,2302.0
2022-06-21 10:35:00,400.53,400.76,400.27,400.69,505.0,387.2776,387.5,387.0262,387.4323,505.0
2022-06-21 10:40:00,400.57,400.57,399.29,399.47,1000.0,387.3163,387.3163,386.0787,386.2527,1000.0
2022-06-21 10:45:00,399.27,400.28,399.19,399.58,1500.0,386.0593,387.0359,385.982,386.3591,1500.0
2022-06-21 10:50:00,399.95,400.52,399.95,400.28,1698.0,386.7168,387.268,386.7168,387.0359,1698.0
2022-06-21 10:55:00,400.43,400.69,400.04,400.21,2774.0,387.1809,387.4323,386.8038,386.9682,2774.0
2022-06-21 11:00:00,399.89,399.89,398.82,399.56,3102.0,386.6588,386.6588,385.6242,386.3397,3102.0
2022-06-21 11:05:00,399.56,399.57,399.01,399.09,2114.0,386.3397,386.3494,385.8079,385.8853,2114.0
2022-06-21 11:10:00,399.38,399.6,399.02,399.31,3390.0,386.1657,386.3784,385.8176,386.098,3390.0
2022-06-21 11:15:00,399.52,400.19,399.51,400.19,2178.0,386.301,386.9489,386.2914,386.9489,2178.0
2022-06-21 11:20:00,400.37,400.87,399.59,399.81,2632.0,387.1229,387.6064,386.3687,386.5815,2632.0
2022-06-21 11:25:00,399.93,400.54,399.93,400.52,2300.0,386.6975,387.2873,386.6975,387.268,2300.0
2022-06-21 11:30:00,400.78,401.2,400.52,400.6,1400.0,387.5194,387.9255,387.268,387.3453,1400.0
2022-06-21 11:35:00,400.75,400.78,399.88,400.03,3384.0,387.4903,387.5194,386.6491,386.7942,3384.0
2022-06-21 11:40:00,400.0,400.9,399.88,400.3,4152.0,386.7652,387.6354,386.6491,387.0552,4152.0
2022-06-21 11:45:00,399.97,399.97,398.34,398.49,5135.0,386.7362,386.7362,385.1601,385.3051,5135.0
2022-06-21 11:50:00,398.63,399.27,398.44,398.66,4502.0,385.4405,386.0593,385.2568,385.4695,4502.0
2022-06-21 11:55:00,398.71,399.7,398.71,399.23,1100.0,385.5178,386.4751,385.5178,386.0206,1100.0
2022-06-21 12:00:00,399.24,399.8,398.57,398.78,2472.0,386.0303,386.5718,385.3825,385.5855,2472.0
2022-06-21 12:05:00,398.35,398.62,398.3,398.35,1005.0,385.1698,385.4308,385.1214,385.1698,1005.0
2022-06-21 12:10:00,398.28,399.1,398.28,399.05,1859.0,385.1021,385.8949,385.1021,385.8466,1859.0
2022-06-21 12:15:00,398.9,399.65,398.9,399.64,2820.0,385.7016,386.4267,385.7016,386.4171,2820.0
2022-06-21 12:20:00,399.91,400.08,399.13,399.25,3132.0,386.6781,386.8425,385.9239,386.04,3132.0
2022-06-21 12:25:00,399.24,399.44,398.88,399.3,3159.0,386.0303,386.2237,385.6822,386.0883,3159.0
2022-06-21 12:30:00,399.3,399.64,399.05,399.14,1229.0,386.0883,386.4171,385.8466,385.9336,1229.0
2022-06-21 12:35:00,399.28,399.42,398.95,399.18,2599.0,386.069,386.2044,385.7499,385.9723,2599.0
2022-06-21 12:40:00,399.46,399.59,399.21,399.27,1100.0,386.243,386.3687,386.0013,386.0593,1100.0
2022-06-21 12:45:00,399.47,399.49,398.93,399.11,1500.0,386.2527,386.272,385.7306,385.9046,1500.0
2022-06-21 12:50:00,399.04,399.19,398.77,398.98,3499.0,385.8369,385.982,385.5759,385.7789,3499.0
2022-06-21 12:55:00,399.01,399.23,398.8,399.08,2128.0,385.8079,386.0206,385.6049,385.8756,2128.0
2022-06-21 13:00:00,399.13,399.34,398.9,399.34,1400.0,385.9239,386.127,385.7016,386.127,1400.0
2022-06-21 13:05:00,399.41,399.41,398.16,398.17,2789.0,386.1947,386.1947,384.986,384.9957,2789.0
2022-06-21 13:10:00,398.23,398.85,398.22,398.61,1520.0,385.0537,385.6532,385.0441,385.4212,1520.0
2022-06-21 13:15:00,398.51,398.51,397.94,397.94,1505.0,385.3245,385.3245,384.7733,384.7733,1505.0
2022-06-21 13:20:00,397.73,398.01,397.64,398.0,1604.0,384.5703,384.841,384.4832,384.8313,1604.0
2022-06-21 13:25:00,397.86,398.13,397.76,398.13,800.0,384.696,384.957,384.5993,384.957,800.0
2022-06-21 13:30:00,397.9,399.06,397.86,398.93,2097.0,384.7346,385.8563,384.696,385.7306,2097.0
2022-06-21 13:35:00,399.05,399.19,398.79,398.93,2415.0,385.8466,385.982,385.5952,385.7306,2415.0
2022-06-21 13:40:00,398.85,398.95,398.12,398.59,1744.0,385.6532,385.7499,384.9474,385.4018,1744.0
2022-06-21 13:45:00,398.49,398.84,398.33,398.65,1100.0,385.3051,385.6435,385.1504,385.4598,1100.0
2022-06-21 13:50:00,398.81,398.81,397.49,397.49,3458.0,385.6145,385.6145,384.3382,384.3382,3458.0
2022-06-21 13:55:00,397.34,397.43,397.16,397.43,2129.0,384.1932,384.2802,384.0191,384.2802,2129.0
2022-06-21 14:00:00,397.38,397.69,397.18,397.53,2147.0,384.2319,384.5316,384.0385,384.3769,2147.0
2022-06-21 14:05:00,397.5,397.74,396.97,396.98,3458.0,384.3479,384.5799,383.8354,383.8451,3458.0
2022-06-21 14:10:00,397.16,397.56,396.94,396.94,1000.0,384.0191,384.4059,383.8064,383.8064,1000.0
2022-06-21 14:15:00,396.95,398.12,396.78,398.08,3157.0,383.8161,384.9474,383.6517,384.9087,3157.0
2022-06-21 14:20:00,398.15,398.62,397.79,397.98,3577.0,384.9764,385.4308,384.6283,384.812,3577.0
2022-06-21 14:25:00,397.65,398.34,397.65,398.34,900.0,384.4929,385.1601,384.4929,385.1601,900.0
2022-06-21 14:30:00,398.21,399.07,398.06,399.06,1280.0,385.0344,385.8659,384.8894,385.8563,1280.0
2022-06-21 14:35:00,399.02,399.04,398.23,398.23,3336.0,385.8176,385.8369,385.0537,385.0537,3336.0
2022-06-21 14:40:00,398.15,399.26,398.15,399.11,2583.0,384.9764,386.0496,384.9764,385.9046,2583.0
2022-06-21 14:45:00,399.04,399.43,399.04,399.42,1621.0,385.8369,386.214,385.8369,386.2044,1621.0
2022-06-21 14:50:00,399.42,400.15,399.23,400.0,2200.0,386.2044,386.9102,386.0206,386.7652,2200.0
2022-06-21 14:55:00,400.23,400.26,399.95,399.95,1055.0,386.9876,387.0166,386.7168,386.7168,1055.0
2022-06-21 15:00:00,399.92,400.51,399.77,400.34,1397.0,386.6878,387.2583,386.5428,387.0939,1397.0
2022-06-21 15:05:00,400.09,400.51,400.09,400.35,2383.0,386.8522,387.2583,386.8522,387.1036,2383.0
2022-06-21 15:10:00,400.3,400.69,400.17,400.43,1981.0,387.0552,387.4323,386.9295,387.1809,1981.0
2022-06-21 15:15:00,400.44,400.57,399.81,399.81,4590.0,387.1906,387.3163,386.5815,386.5815,4590.0
2022-06-21 15:20:00,399.9,400.22,399.67,400.05,3508.0,386.6685,386.9779,386.4461,386.8135,3508.0
2022-06-21 15:25:00,400.02,400.02,399.48,400.0,3798.0,386.7845,386.7845,386.2624,386.7652,3798.0
2022-06-21 15:30:00,400.01,400.12,399.37,399.85,5648.0,386.7748,386.8812,386.156,386.6201,5648.0
2022-06-21 15:35:00,399.7,399.76,399.05,399.66,5848.0,386.4751,386.5331,385.8466,386.4364,5848.0
2022-06-21 15:40:00,399.69,400.2,399.45,400.09,5086.0,386.4654,386.9585,386.2334,386.8522,5086.0
2022-06-21 15:45:00,400.24,400.36,399.85,400.36,3555.0,386.9972,387.1133,386.6201,387.1133,3555.0
2022-06-21 15:50:00,400.16,401.14,399.97,400.42,9551.0,386.9199,387.8674,386.7362,387.1713,9551.0
2022-06-21 15:55:00,400.21,400.38,399.3,400.32,27708.0,386.9682,387.1326,386.0883,387.0746,27708.0
2022-06-22 09:30:00,395.33,399.61,395.33,399.53,3302.0,382.2497,386.3881,382.2497,386.3107,3302.0
2022-06-22 09:35:00,397.72,399.7,397.3,398.3,4400.0,384.5606,386.4751,384.1545,385.1214,4400.0
2022-06-22 09:40:00,400.13,400.13,398.6,398.96,900.0,386.8909,386.8909,385.4115,385.7596,900.0
2022-06-22 09:45:00,399.05,399.55,398.5,399.25,3205.0,385.8466,386.3301,385.3148,386.04,3205.0
2022-06-22 09:50:00,398.82,400.98,397.86,400.45,10347.0,385.6242,387.7127,384.696,387.2003,10347.0
2022-06-22 09:55:00,403.36,403.36,401.66,401.66,2175.0,390.014,390.014,388.3702,388.3702,2175.0
2022-06-22 10:00:00,401.26,401.55,400.26,401.04,2100.0,387.9835,388.2639,387.0166,387.7708,2100.0
2022-06-22 10:05:00,401.02,401.98,401.01,401.9,1240.0,387.7514,388.6797,387.7417,388.6023,1240.0
2022-06-22 10:10:00,401.21,401.73,401.05,401.4,1400.0,387.9351,388.4379,387.7804,388.1188,1400.0
2022-06-22 10:15:00,401.85,402.52,401.72,402.52,781.0,388.554,389.2018,388.4283,389.2018,781.0
2022-06-22 10:20:00,403.35,403.62,402.7,403.61,1300.0,390.0043,390.2654,389.3758,390.2557,1300.0
2022-06-22 10:25:00,403.03,403.42,403.03,403.19,500.0,389.6949,390.072,389.6949,389.8496,500.0
2022-06-22 10:30:00,402.87,403.32,402.87,403.05,500.0,389.5402,389.9753,389.5402,389.7142,500.0
2022-06-22 10:35:00,402.58,404.54,402.56,403.75,1400.0,389.2598,391.1549,389.2405,390.3911,1400.0
2022-06-22 10:40:00,404.02,404.02,403.5,403.63,1432.0,390.6522,390.6522,390.1494,390.2751,1432.0
2022-06-22 10:45:00,403.79,404.03,402.32,402.33,1200.0,390.4298,390.6618,389.0084,389.0181,1200.0
2022-06-22 10:50:00,403.02,403.42,402.6,403.42,900.0,389.6852,390.072,389.2791,390.072,900.0
2022-06-22 10:55:00,403.76,403.79,403.3,403.3,800.0,390.4008,390.4298,389.956,389.956,800.0
2022-06-22 11:00:00,403.56,403.56,401.95,402.75,1306.0,390.2074,390.2074,388.6506,389.4242,1306.0
2022-06-22 11:05:00,402.56,404.12,402.55,404.12,1044.0,389.2405,390.7488,389.2308,390.7488,1044.0
2022-06-22 11:10:00,404.11,404.27,403.41,403.94,1310.0,390.7392,390.8939,390.0623,390.5748,1310.0
2022-06-22 11:15:00,404.38,405.03,404.12,405.0,2044.0,391.0002,391.6287,390.7488,391.5997,2044.0
2022-06-22 11:20:00,404.64,405.18,404.34,405.18,1200.0,391.2516,391.7738,390.9616,391.7738,1200.0
2022-06-22 11:25:00,404.84,405.79,404.82,405.79,1856.0,391.445,392.3636,391.4257,392.3636,1856.0
2022-06-22 11:30:00,405.32,407.15,405.14,406.89,4106.0,391.9091,393.6786,391.7351,393.4272,4106.0
2022-06-22 11:35:00,407.48,407.55,407.11,407.12,1390.0,393.9977,394.0654,393.6399,393.6496,1390.0
2022-06-22 11:40:00,407.62,407.62,406.05,406.05,3600.0,394.133,394.133,392.615,392.615,3600.0
2022-06-22 11:45:00,405.64,406.76,405.44,406.76,1600.0,392.2186,393.3015,392.0252,393.3015,1600.0
2022-06-22 11:50:00,406.76,406.76,404.62,404.73,1501.0,393.3015,393.3015,391.2323,391.3387,1501.0
2022-06-22 11:55:00,404.89,404.94,404.23,404.38,600.0,391.4934,391.5417,390.8552,391.0002,600.0
2022-06-22 12:00:00,404.75,406.08,404.74,404.83,1400.0,391.358,392.644,391.3483,391.4354,1400.0
2022-06-22 12:05:00,404.4,404.4,403.98,404.02,300.0,391.0196,391.0196,390.6135,390.6522,300.0
2022-06-22 12:10:00,403.81,404.66,403.81,404.46,500.0,390.4491,391.271,390.4491,391.0776,500.0
2022-06-22 12:15:00,404.33,404.76,404.09,404.71,901.0,390.9519,391.3677,390.7198,391.3193,901.0
2022-06-22 12:20:00,404.94,404.95,404.34,404.35,500.0,391.5417,391.5514,390.9616,390.9712,500.0
2022-06-22 12:25:00,404.76,404.79,404.07,404.37,1527.0,391.3677,391.3967,390.7005,390.9906,1527.0
2022-06-22 12:30:00,404.56,404.97,404.56,404.71,811.0,391.1743,391.5707,391.1743,391.3193,811.0
2022-06-22 12:35:00,404.86,405.59,404.85,404.86,1933.0,391.4644,392.1702,391.4547,391.4644,1933.0
2022-06-22 12:40:00,405.35,405.95,405.35,405.89,700.0,391.9381,392.5183,391.9381,392.4603,700.0
2022-06-22 12:45:00,405.65,405.65,405.18,405.18,1309.0,392.2282,392.2282,391.7738,391.7738,1309.0
2022-06-22 12:50:00,405.36,405.38,404.51,404.61,4329.0,391.9478,391.9672,391.1259,391.2226,4329.0
2022-06-22 12:55:00,404.61,404.78,403.88,404.46,5700.0,391.2226,391.387,390.5168,391.0776,5700.0
2022-06-22 13:00:00,404.51,404.51,403.81,403.84,933.0,391.1259,391.1259,390.4491,390.4781,933.0
2022-06-22 13:05:00,404.11,404.42,404.1,404.24,3389.0,390.7392,391.0389,390.7295,390.8649,3389.0
2022-06-22 13:10:00,404.22,404.37,403.81,404.14,8319.0,390.8455,390.9906,390.4491,390.7682,8319.0
2022-06-22 13:15:00,404.13,404.71,404.02,404.52,3570.0,390.7585,391.3193,390.6522,391.1356,3570.0
2022-06-22 13:20:00,404.54,404.54,404.08,404.41,1559.0,391.1549,391.1549,390.7102,391.0292,1559.0
2022-06-22 13:25:00,404.21,404.31,403.18,403.18,2214.0,390.8359,390.9326,389.8399,389.8399,2214.0
2022-06-22 13:30:00,402.9,403.09,402.77,403.0,916.0,389.5692,389.7529,389.4435,389.6659,916.0
2022-06-22 13:35:00,402.74,403.05,402.4,403.05,1301.0,389.4145,389.7142,389.0858,389.7142,1301.0
2022-06-22 13:40:00,403.06,403.47,402.99,403.47,700.0,389.7239,390.1204,389.6562,390.1204,700.0
2022-06-22 13:45:00,403.78,403.8,403.67,403.8,539.0,390.4201,390.4394,390.3137,390.4394,539.0
2022-06-22 13:50:00,403.81,404.17,403.12,403.27,2953.0,390.4491,390.7972,389.7819,389.927,2953.0
2022-06-22 13:55:00,402.93,403.34,402.82,403.34,300.0,389.5982,389.9947,389.4919,389.9947,300.0
2022-06-22 14:00:00,403.54,404.11,403.53,403.59,900.0,390.188,390.7392,390.1784,390.2364,900.0
2022-06-22 14:05:00,403.89,404.78,403.88,404.58,2423.0,390.5265,391.387,390.5168,391.1936,2423.0
2022-06-22 14:10:00,404.31,404.99,404.31,404.66,1444.0,390.9326,391.5901,390.9326,391.271,1444.0
2022-06-22 14:15:00,404.65,404.97,404.19,404.3,1151.0,391.2613,391.5707,390.8165,390.9229,1151.0
2022-06-22 14:20:00,404.5,404.51,403.36,403.62,800.0,391.1163,391.1259,390.014,390.2654,800.0
2022-06-22 14:25:00,403.69,403.71,403.29,403.45,1663.0,390.3331,390.3524,389.9463,390.101,1663.0
2022-06-22 14:30:00,403.66,403.73,403.62,403.73,600.0,390.3041,390.3717,390.2654,390.3717,600.0
2022-06-22 14:35:00,403.88,404.27,403.84,404.2,1012.0,390.5168,390.8939,390.4781,390.8262,1012.0
2022-06-22 14:40:00,404.32,404.36,403.99,404.36,1522.0,390.9422,390.9809,390.6231,390.9809,1522.0
2022-06-22 14:45:00,404.12,404.32,403.26,403.27,1300.0,390.7488,390.9422,389.9173,389.927,1300.0
2022-06-22 14:50:00,403.35,403.55,403.02,403.38,1164.0,390.0043,390.1977,389.6852,390.0333,1164.0
2022-06-22 14:55:00,403.65,403.75,403.45,403.67,1125.0,390.2944,390.3911,390.101,390.3137,1125.0
2022-06-22 15:00:00,403.46,403.64,402.97,403.36,2686.0,390.1107,390.2847,389.6369,390.014,2686.0
2022-06-22 15:05:00,403.31,403.31,402.75,402.75,720.0,389.9656,389.9656,389.4242,389.4242,720.0
2022-06-22 15:10:00,402.75,402.84,402.31,402.54,1510.0,389.4242,389.5112,388.9987,389.2211,1510.0
2022-06-22 15:15:00,402.8,402.8,402.14,402.14,600.0,389.4725,389.4725,388.8344,388.8344,600.0
2022-06-22 15:20:00,401.84,402.44,401.84,402.37,863.0,388.5443,389.1244,388.5443,389.0567,863.0
2022-06-22 15:25:00,402.14,402.25,401.1,401.24,4702.0,388.8344,388.9407,387.8288,387.9641,4702.0
2022-06-22 15:30:00,401.06,401.51,400.95,401.15,1766.0,387.7901,388.2252,387.6837,387.8771,1766.0
2022-06-22 15:35:00,400.97,401.21,400.45,401.21,1900.0,387.7031,387.9351,387.2003,387.9351,1900.0
2022-06-22 15:40:00,400.82,401.56,400.36,401.4,2748.0,387.558,388.2735,387.1133,388.1188,2748.0
2022-06-22 15:45:00,401.33,401.42,400.51,401.18,5382.0,388.0512,388.1382,387.2583,387.9061,5382.0
2022-06-22 15:50:00,401.06,402.64,400.9,402.27,9751.0,387.7901,389.3178,387.6354,388.9601,9751.0
2022-06-22 15:55:00,402.6,402.73,400.85,401.08,41160.0,389.2791,389.4048,387.587,387.8094,41160.0
2022-06-23 09:30:00,405.75,407.77,404.82,407.13,3757.0,392.3249,394.2781,391.4257,393.6593,3757.0
2022-06-23 09:35:00,406.6,406.74,405.15,405.18,714.0,393.1468,393.2822,391.7448,391.7738,714.0
2022-06-23 09:40:00,405.28,407.19,404.62,405.59,5120.0,391.8705,393.7173,391.2323,392.1702,5120.0
2022-06-23 09:45:00,405.58,409.15,404.12,409.15,9404.0,392.1605,395.6124,390.7488,395.6124,9404.0
2022-06-23 09:50:00,407.42,407.81,406.16,406.61,1815.0,393.9397,394.3168,392.7213,393.1565,1815.0
2022-06-23 09:55:00,407.63,410.15,407.6,410.12,2050.0,394.1427,396.5793,394.1137,396.5503,2050.0
2022-06-23 10:00:00,410.73,410.73,409.18,409.41,2173.0,397.1401,397.1401,395.6414,395.8638,2173.0
2022-06-23 10:05:00,408.99,409.07,406.0,406.0,6486.0,395.4577,395.5351,392.5666,392.5666,6486.0
2022-06-23 10:10:00,406.09,407.97,406.09,407.97,1160.0,392.6537,394.4715,392.6537,394.4715,1160.0
2022-06-23 10:15:00,408.1,408.1,408.09,408.09,203.0,394.5972,394.5972,394.5875,394.5875,203.0
2022-06-23 10:20:00,409.11,409.82,408.83,409.05,969.0,395.5737,396.2602,395.303,395.5157,969.0
2022-06-23 10:25:00,408.48,408.77,407.11,407.11,500.0,394.9646,395.245,393.6399,393.6399,500.0
2022-06-23 10:30:00,408.41,408.47,407.76,407.76,1283.0,394.8969,394.9549,394.2684,394.2684,1283.0
2022-06-23 10:35:00,408.43,409.21,408.18,409.21,700.0,394.9162,395.6704,394.6745,395.6704,700.0
2022-06-23 10:40:00,410.0,411.15,410.0,410.78,3061.0,396.4343,397.5462,396.4343,397.1885,3061.0
2022-06-23 10:45:00,410.4,411.19,410.3,410.57,4147.0,396.8211,397.5849,396.7244,396.9854,4147.0
2022-06-23 10:50:00,410.21,410.48,410.11,410.3,601.0,396.6373,396.8984,396.5407,396.7244,601.0
2022-06-23 10:55:00,410.54,411.53,410.54,411.53,601.0,396.9564,397.9137,396.9564,397.9137,601.0
2022-06-23 11:00:00,410.76,410.76,409.69,410.11,1001.0,397.1691,397.1691,396.1345,396.5407,1001.0
2022-06-23 11:05:00,408.94,410.08,408.94,410.08,1200.0,395.4094,396.5116,395.4094,396.5116,1200.0
2022-06-23 11:10:00,410.78,410.94,410.75,410.94,405.0,397.1885,397.3432,397.1595,397.3432,405.0
2022-06-23 11:15:00,410.94,410.94,410.94,410.94,0.0,397.3432,397.3432,397.3432,397.3432,0.0
2022-06-23 11:20:00,411.23,411.23,409.95,409.96,500.0,397.6236,397.6236,396.3859,396.3956,500.0
2022-06-23 11:25:00,410.16,410.53,410.16,410.42,510.0,396.589,396.9468,396.589,396.8404,510.0
2022-06-23 11:30:00,410.28,410.28,409.48,409.7,3763.0,396.705,396.705,395.9315,396.1442,3763.0
2022-06-23 11:35:00,409.64,409.94,409.12,409.8,915.0,396.0862,396.3763,395.5834,396.2409,915.0
2022-06-23 11:40:00,409.72,411.48,409.72,411.1,2045.0,396.1636,397.8653,396.1636,397.4979,2045.0
2022-06-23 11:45:00,411.54,412.63,411.54,412.6,1405.0,397.9233,398.9773,397.9233,398.9483,1405.0
2022-06-23 11:50:00,413.55,414.34,413.48,414.34,2518.0,399.8668,400.6307,399.7991,400.6307,2518.0
2022-06-23 11:55:00,414.05,414.79,413.51,413.52,2702.0,400.3503,401.0658,399.8282,399.8378,2702.0
2022-06-23 12:00:00,413.17,413.24,412.85,413.24,410.0,399.4994,399.5671,399.19,399.5671,410.0
2022-06-23 12:05:00,411.73,413.03,411.72,412.3,1736.0,398.1071,399.364,398.0974,398.6582,1736.0
2022-06-23 12:10:00,412.03,413.47,411.78,413.38,1759.0,398.3971,399.7895,398.1554,399.7025,1759.0
2022-06-23 12:15:00,413.78,413.78,413.15,413.47,1205.0,400.0892,400.0892,399.4801,399.7895,1205.0
2022-06-23 12:20:00,413.59,413.59,413.0,413.0,300.0,399.9055,399.9055,399.335,399.335,300.0
2022-06-23 12:25:00,412.86,413.08,412.62,412.78,1454.0,399.1997,399.4124,398.9676,399.1223,1454.0
2022-06-23 12:30:00,412.92,412.96,412.31,412.31,641.0,399.2577,399.2964,398.6679,398.6679,641.0
2022-06-23 12:35:00,412.61,412.61,411.05,411.52,647.0,398.9579,398.9579,397.4496,397.904,647.0
2022-06-23 12:40:00,411.04,411.37,410.62,410.62,800.0,397.4399,397.759,397.0338,397.0338,800.0
2022-06-23 12:45:00,410.12,410.12,409.36,409.39,1000.0,396.5503,396.5503,395.8155,395.8445,1000.0
2022-06-23 12:50:00,408.91,408.91,407.57,407.58,900.0,395.3804,395.3804,394.0847,394.0944,900.0
2022-06-23 12:55:00,408.87,408.87,407.85,407.85,406.0,395.3417,395.3417,394.3554,394.3554,406.0
2022-06-23 13:00:00,407.86,408.19,407.64,408.0,1019.0,394.3651,394.6842,394.1524,394.5005,1019.0
2022-06-23 13:05:00,408.88,409.2,408.88,409.04,500.0,395.3514,395.6608,395.3514,395.5061,500.0
2022-06-23 13:10:00,409.9,409.9,409.44,409.5,411.0,396.3376,396.3376,395.8928,395.9508,411.0
2022-06-23 13:15:00,409.76,410.56,409.68,410.56,1439.0,396.2022,396.9758,396.1249,396.9758,1439.0
2022-06-23 13:20:00,410.64,410.73,410.08,410.73,600.0,397.0531,397.1401,396.5116,397.1401,600.0
2022-06-23 13:25:00,410.93,410.93,410.43,410.43,440.0,397.3335,397.3335,396.8501,396.8501,440.0
2022-06-23 13:30:00,410.98,411.43,410.71,410.71,477.0,397.3819,397.817,397.1208,397.1208,477.0
2022-06-23 13:35:00,410.85,410.85,410.84,410.85,100.0,397.2562,397.2562,397.2465,397.2562,100.0
2022-06-23 13:40:00,409.69,410.27,409.69,410.27,300.0,396.1345,396.6954,396.1345,396.6954,300.0
2022-06-23 13:45:00,410.07,410.56,409.94,410.56,501.0,396.502,396.9758,396.3763,396.9758,501.0
2022-06-23 13:50:00,410.11,411.01,410.11,411.0,300.0,396.5407,397.4109,396.5407,397.4012,300.0
2022-06-23 13:55:00,411.49,411.54,411.36,411.36,339.0,397.875,397.9233,397.7493,397.7493,339.0
2022-06-23 14:00:00,411.47,411.47,411.18,411.18,200.0,397.8557,397.8557,397.5753,397.5753,200.0
2022-06-23 14:05:00,411.81,411.96,411.81,411.96,600.0,398.1844,398.3294,398.1844,398.3294,600.0
2022-06-23 14:10:00,411.78,411.87,411.3,411.72,610.0,398.1554,398.2424,397.6913,398.0974,610.0
2022-06-23 14:15:00,411.74,411.83,411.13,411.14,820.0,398.1167,398.2037,397.5269,397.5366,820.0
2022-06-23 14:20:00,411.05,412.03,411.05,412.03,405.0,397.4496,398.3971,397.4496,398.3971,405.0
2022-06-23 14:25:00,412.7,412.7,411.93,412.3,1210.0,399.045,399.045,398.3004,398.6582,1210.0
2022-06-23 14:30:00,412.99,413.49,412.91,413.49,433.0,399.3254,399.8088,399.248,399.8088,433.0
2022-06-23 14:35:00,413.88,413.88,413.79,413.8,300.0,400.1859,400.1859,400.0989,400.1086,300.0
2022-06-23 14:40:00,413.96,414.15,413.96,414.02,400.0,400.2633,400.447,400.2633,400.3213,400.0
2022-06-23 14:45:00,414.02,414.05,413.8,414.05,600.0,400.3213,400.3503,400.1086,400.3503,600.0
2022-06-23 14:50:00,414.28,414.37,414.25,414.31,600.0,400.5727,400.6597,400.5437,400.6017,600.0
2022-06-23 14:55:00,414.37,414.48,414.37,414.48,406.0,400.6597,400.7661,400.6597,400.7661,406.0
2022-06-23 15:00:00,414.57,414.57,413.89,414.28,1102.0,400.8531,400.8531,400.1956,400.5727,1102.0
2022-06-23 15:05:00,414.53,414.82,414.34,414.59,870.0,400.8144,401.0948,400.6307,400.8724,870.0
2022-06-23 15:10:00,414.66,415.0,414.66,414.83,716.0,400.9401,401.2689,400.9401,401.1045,716.0
2022-06-23 15:15:00,414.57,414.59,414.03,414.04,1919.0,400.8531,400.8724,400.331,400.3406,1919.0
2022-06-23 15:20:00,413.99,414.17,413.96,414.02,400.0,400.2923,400.4663,400.2633,400.3213,400.0
2022-06-23 15:25:00,414.09,414.7,414.09,414.69,2322.0,400.389,400.9788,400.389,400.9691,2322.0
2022-06-23 15:30:00,414.7,416.34,414.7,416.34,2240.0,400.9788,402.5645,400.9788,402.5645,2240.0
2022-06-23 15:35:00,416.45,416.56,415.76,415.76,2585.0,402.6709,402.7772,402.0037,402.0037,2585.0
2022-06-23 15:40:00,415.38,416.36,415.34,415.83,6103.0,401.6363,402.5839,401.5976,402.0714,6103.0
2022-06-23 15:45:00,416.12,417.17,416.08,417.17,4597.0,402.3518,403.3671,402.3131,403.3671,4597.0
2022-06-23 15:50:00,417.43,417.62,416.05,416.33,6800.0,403.6185,403.8022,402.2841,402.5549,6800.0
2022-06-23 15:55:00,416.32,417.31,416.24,416.98,21012.0,402.5452,403.5024,402.4678,403.1833,21012.0
2022-06-24 09:30:00,420.33,424.01,417.83,423.15,11490.0,406.4225,409.9807,404.0052,409.1492,11490.0
2022-06-24 09:35:00,423.42,424.39,421.84,421.84,8352.0,409.4103,410.3482,407.8825,407.8825,8352.0
2022-06-24 09:40:00,421.9,423.05,421.13,422.57,6433.0,407.9406,409.0525,407.196,408.5884,6433.0
2022-06-24 09:45:00,423.33,425.04,422.32,425.0,9377.0,409.3232,410.9767,408.3467,410.938,9377.0
2022-06-24 09:50:00,424.41,424.42,422.53,422.81,3772.0,410.3675,410.3772,408.5497,408.8204,3772.0
2022-06-24 09:55:00,422.54,423.24,422.19,423.24,5787.0,408.5594,409.2362,408.221,409.2362,5787.0
2022-06-24 10:00:00,424.03,426.72,423.7,426.0,5331.0,410.0001,412.6011,409.681,411.9049,5331.0
2022-06-24 10:05:00,426.62,427.1,426.2,427.1,1600.0,412.5044,412.9685,412.0983,412.9685,1600.0
2022-06-24 10:10:00,427.1,427.62,425.9,426.04,3117.0,412.9685,413.4713,411.8082,411.9436,3117.0
2022-06-24 10:15:00,426.3,427.53,425.51,425.81,2031.0,412.195,413.3843,411.4311,411.7212,2031.0
2022-06-24 10:20:00,425.62,426.92,425.62,426.44,3656.0,411.5375,412.7945,411.5375,412.3303,3656.0
2022-06-24 10:25:00,425.99,426.5,425.59,426.5,3898.0,411.8952,412.3884,411.5085,412.3884,3898.0
2022-06-24 10:30:00,426.34,426.34,425.72,426.03,800.0,412.2336,412.2336,411.6342,411.9339,800.0
2022-06-24 10:35:00,425.89,426.14,425.39,425.85,10238.0,411.7985,412.0403,411.3151,411.7599,10238.0
2022-06-24 10:40:00,425.62,426.68,425.43,426.06,2311.0,411.5375,412.5624,411.3538,411.9629,2311.0
2022-06-24 10:45:00,426.4,427.37,426.4,427.16,2496.0,412.2917,413.2296,412.2917,413.0265,2496.0
2022-06-24 10:50:00,426.94,426.94,426.42,426.42,1001.0,412.8138,412.8138,412.311,412.311,1001.0
2022-06-24 10:55:00,426.08,426.39,425.42,425.63,2302.0,411.9823,412.282,411.3441,411.5471,2302.0
2022-06-24 11:00:00,426.24,427.85,426.09,427.85,2200.0,412.137,413.6937,411.9919,413.6937,2200.0
2022-06-24 11:05:00,427.64,428.08,426.95,428.08,1331.0,413.4906,413.9161,412.8235,413.9161,1331.0
2022-06-24 11:10:00,428.15,428.17,427.38,427.76,2178.0,413.9838,414.0031,413.2392,413.6067,2178.0
2022-06-24 11:15:00,427.53,427.61,427.09,427.13,1101.0,413.3843,413.4616,412.9588,412.9975,1101.0
2022-06-24 11:20:00,427.22,427.98,427.02,427.55,2222.0,413.0845,413.8194,412.8912,413.4036,2222.0
2022-06-24 11:25:00,427.78,428.46,427.43,428.14,3251.0,413.626,414.2835,413.2876,413.9741,3251.0
2022-06-24 11:30:00,428.57,428.57,427.2,427.21,1687.0,414.3899,414.3899,413.0652,413.0749,1687.0
2022-06-24 11:35:00,427.1,428.31,426.86,428.31,7887.0,412.9685,414.1385,412.7364,414.1385,7887.0
2022-06-24 11:40:00,428.34,428.58,428.12,428.58,1237.0,414.1675,414.3995,413.9548,414.3995,1237.0
2022-06-24 11:45:00,428.69,428.9,428.08,428.75,1800.0,414.5059,414.7089,413.9161,414.5639,1800.0
2022-06-24 11:50:00,428.48,428.62,428.06,428.36,1502.0,414.3028,414.4382,413.8967,414.1868,1502.0
2022-06-24 11:55:00,428.43,428.6,427.8,428.6,719.0,414.2545,414.4189,413.6453,414.4189,719.0
2022-06-24 12:00:00,428.86,429.37,428.86,429.37,580.0,414.6703,415.1634,414.6703,415.1634,580.0
2022-06-24 12:05:00,428.94,429.06,428.79,429.03,700.0,414.7476,414.8637,414.6026,414.8346,700.0
2022-06-24 12:10:00,429.24,429.24,428.84,429.0,583.0,415.0377,415.0377,414.6509,414.8056,583.0
2022-06-24 12:15:00,429.14,429.14,428.75,428.87,700.0,414.941,414.941,414.5639,414.6799,700.0
2022-06-24 12:20:00,428.94,428.94,427.76,428.03,1980.0,414.7476,414.7476,413.6067,413.8677,1980.0
2022-06-24 12:25:00,428.18,428.21,427.74,427.95,1472.0,414.0128,414.0418,413.5873,413.7904,1472.0
2022-06-24 12:30:00,427.72,427.85,427.71,427.85,400.0,413.568,413.6937,413.5583,413.6937,400.0
2022-06-24 12:35:00,427.81,428.22,427.8,428.19,1825.0,413.655,414.0514,413.6453,414.0224,1825.0
2022-06-24 12:40:00,428.28,428.4,428.05,428.29,1200.0,414.1095,414.2255,413.8871,414.1191,1200.0
2022-06-24 12:45:00,427.88,427.9,427.35,427.5,1937.0,413.7227,413.742,413.2102,413.3553,1937.0
2022-06-24 12:50:00,427.69,427.88,427.53,427.78,1500.0,413.539,413.7227,413.3843,413.626,1500.0
2022-06-24 12:55:00,427.95,428.91,427.92,428.91,4454.0,413.7904,414.7186,413.7614,414.7186,4454.0
2022-06-24 13:00:00,428.82,429.13,428.54,428.54,1600.0,414.6316,414.9313,414.3609,414.3609,1600.0
2022-06-24 13:05:00,428.31,428.55,428.17,428.27,900.0,414.1385,414.3705,414.0031,414.0998,900.0
2022-06-24 13:10:00,428.37,428.65,428.37,428.65,300.0,414.1965,414.4672,414.1965,414.4672,300.0
2022-06-24 13:15:00,428.49,428.49,427.91,428.12,3654.0,414.3125,414.3125,413.7517,413.9548,3654.0
2022-06-24 13:20:00,428.12,428.26,427.88,427.88,914.0,413.9548,414.0901,413.7227,413.7227,914.0
2022-06-24 13:25:00,428.09,428.48,427.92,428.44,1500.0,413.9257,414.3028,413.7614,414.2642,1500.0
2022-06-24 13:30:00,428.39,428.85,428.17,428.85,1425.0,414.2158,414.6606,414.0031,414.6606,1425.0
2022-06-24 13:35:00,428.81,429.17,428.51,429.17,1195.0,414.6219,414.97,414.3319,414.97,1195.0
2022-06-24 13:40:00,428.92,429.7,428.86,429.58,1359.0,414.7283,415.4825,414.6703,415.3664,1359.0
2022-06-24 13:45:00,429.23,429.38,428.88,428.89,836.0,415.028,415.1731,414.6896,414.6993,836.0
2022-06-24 13:50:00,429.1,429.26,428.59,428.59,1493.0,414.9023,415.057,414.4092,414.4092,1493.0
2022-06-24 13:55:00,428.52,429.0,428.52,428.56,1046.0,414.3415,414.8056,414.3415,414.3802,1046.0
2022-06-24 14:00:00,428.3,428.42,428.16,428.25,1000.0,414.1288,414.2448,413.9934,414.0805,1000.0
2022-06-24 14:05:00,428.54,428.54,428.04,428.08,1400.0,414.3609,414.3609,413.8774,413.9161,1400.0
2022-06-24 14:10:00,428.48,428.5,428.3,428.3,509.0,414.3028,414.3222,414.1288,414.1288,509.0
2022-06-24 14:15:00,428.56,428.63,427.81,428.63,4000.0,414.3802,414.4479,413.655,414.4479,4000.0
2022-06-24 14:20:00,428.28,428.28,427.93,428.21,632.0,414.1095,414.1095,413.771,414.0418,632.0
2022-06-24 14:25:00,427.8,428.43,427.71,427.92,2627.0,413.6453,414.2545,413.5583,413.7614,2627.0
2022-06-24 14:30:00,428.14,428.51,428.09,428.39,933.0,413.9741,414.3319,413.9257,414.2158,933.0
2022-06-24 14:35:00,428.35,428.45,427.88,427.91,900.0,414.1771,414.2738,413.7227,413.7517,900.0
2022-06-24 14:40:00,428.0,428.79,428.0,428.52,1300.0,413.8387,414.6026,413.8387,414.3415,1300.0
2022-06-24 14:45:00,428.56,428.65,428.56,428.65,300.0,414.3802,414.4672,414.3802,414.4672,300.0
2022-06-24 14:50:00,428.75,428.79,428.23,428.43,1200.0,414.5639,414.6026,414.0611,414.2545,1200.0
2022-06-24 14:55:00,428.54,428.54,428.05,428.4,1133.0,414.3609,414.3609,413.8871,414.2255,1133.0
2022-06-24 15:00:00,428.57,428.71,428.57,428.62,1300.0,414.3899,414.5252,414.3899,414.4382,1300.0
2022-06-24 15:05:00,428.1,428.27,428.04,428.18,700.0,413.9354,414.0998,413.8774,414.0128,700.0
2022-06-24 15:10:00,427.98,428.34,427.97,428.21,1767.0,413.8194,414.1675,413.8097,414.0418,1767.0
2022-06-24 15:15:00,428.31,428.55,428.21,428.33,1005.0,414.1385,414.3705,414.0418,414.1578,1005.0
2022-06-24 15:20:00,428.56,428.57,428.31,428.51,1025.0,414.3802,414.3899,414.1385,414.3319,1025.0
2022-06-24 15:25:00,428.39,428.69,428.14,428.63,3624.0,414.2158,414.5059,413.9741,414.4479,3624.0
2022-06-24 15:30:00,428.67,429.42,428.67,428.97,2932.0,414.4866,415.2117,414.4866,414.7766,2932.0
2022-06-24 15:35:00,428.66,429.68,428.66,429.67,2449.0,414.4769,415.4631,414.4769,415.4535,2449.0
2022-06-24 15:40:00,430.06,430.35,429.79,430.35,7860.0,415.8306,416.111,415.5695,416.111,7860.0
2022-06-24 15:45:00,430.44,431.59,430.44,431.59,15683.0,416.198,417.3099,416.198,417.3099,15683.0
2022-06-24 15:50:00,431.52,432.92,431.36,432.85,12967.0,417.2423,418.5959,417.0876,418.5283,12967.0
2022-06-24 15:55:00,432.54,432.81,432.0,432.04,34182.0,418.2285,418.4896,417.7064,417.7451,34182.0
2022-06-27 09:30:00,435.49,435.98,433.04,435.98,11646.0,421.0809,421.5547,418.712,421.5547,11646.0
2022-06-27 09:35:00,435.42,435.97,433.33,435.61,11363.0,421.0132,421.545,418.9924,421.1969,11363.0
2022-06-27 09:40:00,435.52,435.86,433.75,433.93,6810.0,421.1099,421.4387,419.3985,419.5725,6810.0
2022-06-27 09:45:00,433.61,433.86,432.61,432.91,7328.0,419.2631,419.5048,418.2962,418.5863,7328.0
2022-06-27 09:50:00,432.82,435.72,432.82,434.58,5250.0,418.4992,421.3033,418.4992,420.201,5250.0
2022-06-27 09:55:00,435.1,435.39,433.9,434.32,3500.0,420.7038,420.9842,419.5435,419.9496,3500.0
2022-06-27 10:00:00,433.98,435.72,433.98,434.96,5347.0,419.6209,421.3033,419.6209,420.5684,5347.0
2022-06-27 10:05:00,435.19,435.51,433.63,433.63,2115.0,420.7908,421.1002,419.2824,419.2824,2115.0
2022-06-27 10:10:00,433.0,433.03,432.0,432.0,1661.0,418.6733,418.7023,417.7064,417.7064,1661.0
2022-06-27 10:15:00,432.0,432.16,430.36,430.48,1900.0,417.7064,417.8611,416.1206,416.2367,1900.0
2022-06-27 10:20:00,430.92,431.77,430.82,430.83,1506.0,416.6621,417.484,416.5654,416.5751,1506.0
2022-06-27 10:25:00,430.86,432.55,430.45,432.05,3296.0,416.6041,418.2382,416.2077,417.7547,3296.0
2022-06-27 10:30:00,432.23,432.81,432.23,432.36,1579.0,417.9288,418.4896,417.9288,418.0545,1579.0
2022-06-27 10:35:00,432.78,432.84,431.9,432.58,2656.0,418.4606,418.5186,417.6097,418.2672,2656.0
2022-06-27 10:40:00,432.6,433.53,432.15,433.52,1521.0,418.2865,419.1858,417.8514,419.1761,1521.0
2022-06-27 10:45:00,432.73,433.98,432.22,433.98,5307.0,418.4122,419.6209,417.9191,419.6209,5307.0
2022-06-27 10:50:00,433.82,434.13,433.51,433.75,1722.0,419.4662,419.7659,419.1664,419.3985,1722.0
2022-06-27 10:55:00,433.46,434.08,433.28,433.31,1306.0,419.1181,419.7176,418.944,418.973,1306.0
2022-06-27 11:00:00,433.42,433.72,433.07,433.07,1810.0,419.0794,419.3695,418.741,418.741,1810.0
2022-06-27 11:05:00,432.95,433.22,432.21,432.21,800.0,418.6249,418.886,417.9094,417.9094,800.0
2022-06-27 11:10:00,432.05,432.34,431.61,431.68,1301.0,417.7547,418.0351,417.3293,417.397,1301.0
2022-06-27 11:15:00,432.05,432.05,431.82,431.85,300.0,417.7547,417.7547,417.5323,417.5613,300.0
2022-06-27 11:20:00,431.73,433.42,431.72,433.42,1202.0,417.4453,419.0794,417.4356,419.0794,1202.0
2022-06-27 11:25:00,433.66,434.62,433.66,434.38,2178.0,419.3115,420.2397,419.3115,420.0076,2178.0
2022-06-27 11:30:00,434.25,435.14,433.82,434.71,1605.0,419.8819,420.7425,419.4662,420.3267,1605.0
2022-06-27 11:35:00,434.34,435.52,434.33,435.36,1127.0,419.969,421.1099,419.9593,420.9552,1127.0
2022-06-27 11:40:00,435.25,436.59,435.25,436.38,2100.0,420.8488,422.1445,420.8488,421.9415,2100.0
2022-06-27 11:45:00,436.34,436.76,435.51,435.51,2600.0,421.9028,422.3089,421.1002,421.1002,2600.0
2022-06-27 11:50:00,435.46,435.75,435.18,435.43,1744.0,421.0519,421.3323,420.7812,421.0229,1744.0
2022-06-27 11:55:00,435.01,435.15,433.95,433.96,1193.0,420.6168,420.7522,419.5919,419.6015,1193.0
2022-06-27 12:00:00,433.88,433.88,432.98,433.0,1100.0,419.5242,419.5242,418.654,418.6733,1100.0
2022-06-27 12:05:00,432.71,433.43,432.69,433.43,901.0,418.3929,419.0891,418.3735,419.0891,901.0
2022-06-27 12:10:00,433.23,433.55,433.23,433.48,541.0,418.8957,419.2051,418.8957,419.1374,541.0
2022-06-27 12:15:00,433.16,433.29,433.0,433.14,700.0,418.828,418.9537,418.6733,418.8087,700.0
2022-06-27 12:20:00,433.71,433.98,433.0,433.0,600.0,419.3598,419.6209,418.6733,418.6733,600.0
2022-06-27 12:25:00,432.92,432.92,431.93,432.46,1588.0,418.5959,418.5959,417.6387,418.1512,1588.0
2022-06-27 12:30:00,432.08,432.39,432.0,432.1,1000.0,417.7837,418.0835,417.7064,417.8031,1000.0
2022-06-27 12:35:00,432.16,432.27,432.12,432.13,900.0,417.8611,417.9674,417.8224,417.8321,900.0
2022-06-27 12:40:00,432.33,432.42,432.15,432.42,1467.0,418.0255,418.1125,417.8514,418.1125,1467.0
2022-06-27 12:45:00,432.94,433.02,432.74,433.02,400.0,418.6153,418.6926,418.4219,418.6926,400.0
2022-06-27 12:50:00,432.69,433.68,432.13,433.57,2190.0,418.3735,419.3308,417.8321,419.2244,2190.0
2022-06-27 12:55:00,433.79,433.79,433.37,433.43,400.0,419.4372,419.4372,419.031,419.0891,400.0
2022-06-27 13:00:00,433.49,433.49,432.84,433.0,1100.0,419.1471,419.1471,418.5186,418.6733,1100.0
2022-06-27 13:05:00,433.17,433.18,432.51,432.54,1430.0,418.8377,418.8473,418.1995,418.2285,1430.0
2022-06-27 13:10:00,432.67,433.46,432.66,433.46,630.0,418.3542,419.1181,418.3445,419.1181,630.0
2022-06-27 13:15:00,433.45,433.45,432.85,433.24,1226.0,419.1084,419.1084,418.5283,418.9053,1226.0
2022-06-27 13:20:00,433.34,433.34,432.43,432.74,4052.0,419.002,419.002,418.1221,418.4219,4052.0
2022-06-27 13:25:00,432.73,432.73,432.08,432.08,527.0,418.4122,418.4122,417.7837,417.7837,527.0
2022-06-27 13:30:00,432.34,432.39,431.92,432.27,1000.0,418.0351,418.0835,417.629,417.9674,1000.0
2022-06-27 13:35:00,432.22,432.58,431.94,432.36,2934.0,417.9191,418.2672,417.6484,418.0545,2934.0
2022-06-27 13:40:00,432.29,432.29,431.6,431.83,1800.0,417.9868,417.9868,417.3196,417.542,1800.0
2022-06-27 13:45:00,431.6,431.69,431.25,431.29,800.0,417.3196,417.4066,416.9812,417.0199,800.0
2022-06-27 13:50:00,431.54,431.57,431.26,431.35,2145.0,417.2616,417.2906,416.9909,417.0779,2145.0
2022-06-27 13:55:00,431.32,431.4,431.13,431.14,900.0,417.0489,417.1262,416.8652,416.8748,900.0
2022-06-27 14:00:00,430.96,431.35,430.87,431.26,1500.0,416.7008,417.0779,416.6138,416.9909,1500.0
2022-06-27 14:05:00,431.32,431.32,430.75,431.1,909.0,417.0489,417.0489,416.4977,416.8362,909.0
2022-06-27 14:10:00,430.86,431.11,430.55,431.0,2338.0,416.6041,416.8458,416.3044,416.7395,2338.0
2022-06-27 14:15:00,430.84,431.28,430.83,431.28,1005.0,416.5848,417.0102,416.5751,417.0102,1005.0
2022-06-27 14:20:00,431.21,431.43,431.2,431.25,1172.0,416.9425,417.1552,416.9328,416.9812,1172.0
2022-06-27 14:25:00,431.14,431.21,430.76,430.81,1100.0,416.8748,416.9425,416.5074,416.5558,1100.0
2022-06-27 14:30:00,430.85,431.46,430.62,431.46,1000.0,416.5944,417.1842,416.372,417.1842,1000.0
2022-06-27 14:35:00,431.36,431.62,430.96,431.59,2021.0,417.0876,417.3389,416.7008,417.3099,2021.0
2022-06-27 14:40:00,431.13,431.15,430.79,431.07,1678.0,416.8652,416.8845,416.5364,416.8071,1678.0
2022-06-27 14:45:00,431.03,431.25,430.93,431.25,2520.0,416.7685,416.9812,416.6718,416.9812,2520.0
2022-06-27 14:50:00,431.71,431.71,431.25,431.25,300.0,417.426,417.426,416.9812,416.9812,300.0
2022-06-27 14:55:00,430.79,431.0,430.41,430.54,1732.0,416.5364,416.7395,416.169,416.2947,1732.0
2022-06-27 15:00:00,430.54,430.54,429.52,429.52,803.0,416.2947,416.2947,415.3084,415.3084,803.0
2022-06-27 15:05:00,428.94,429.91,428.94,429.75,1991.0,414.7476,415.6855,414.7476,415.5308,1991.0
2022-06-27 15:10:00,430.18,431.22,430.18,431.11,1285.0,415.9466,416.9522,415.9466,416.8458,1285.0
2022-06-27 15:15:00,431.15,431.28,430.94,431.19,902.0,416.8845,417.0102,416.6814,416.9232,902.0
2022-06-27 15:20:00,431.08,431.08,430.2,430.39,1547.0,416.8168,416.8168,415.9659,416.1496,1547.0
2022-06-27 15:25:00,430.33,430.63,430.28,430.32,1100.0,416.0916,416.3817,416.0433,416.082,1100.0
2022-06-27 15:30:00,430.12,430.12,429.43,429.43,1300.0,415.8886,415.8886,415.2214,415.2214,1300.0
2022-06-27 15:35:00,429.02,429.34,428.68,428.73,2008.0,414.825,415.1344,414.4962,414.5446,2008.0
2022-06-27 15:40:00,428.85,429.74,428.66,429.74,3962.0,414.6606,415.5212,414.4769,415.5212,3962.0
2022-06-27 15:45:00,429.85,430.35,429.36,429.65,5553.0,415.6275,416.111,415.1537,415.4341,5553.0
2022-06-27 15:50:00,429.55,429.55,428.87,429.2,14709.0,415.3374,415.3374,414.6799,414.999,14709.0
2022-06-27 15:55:00,429.31,430.07,429.11,429.39,16101.0,415.1054,415.8402,414.912,415.1827,16101.0
2022-06-28 09:30:00,429.03,433.86,429.03,431.43,5127.0,414.8346,419.5048,414.8346,417.1552,5127.0
2022-06-28 09:35:00,431.54,433.95,431.36,431.81,2961.0,417.2616,419.5919,417.0876,417.5227,2961.0
2022-06-28 09:40:00,432.31,434.62,431.49,434.62,4747.0,418.0061,420.2397,417.2133,420.2397,4747.0
2022-06-28 09:45:00,434.49,436.81,434.01,434.54,20538.0,420.114,422.3572,419.6499,420.1623,20538.0
2022-06-28 09:50:00,434.13,434.13,431.58,431.75,4564.0,419.7659,419.7659,417.3003,417.4646,4564.0
2022-06-28 09:55:00,431.96,432.29,431.04,431.44,7429.0,417.6677,417.9868,416.7781,417.1649,7429.0
2022-06-28 10:00:00,431.7,432.2,428.88,429.25,6519.0,417.4163,417.8998,414.6896,415.0474,6519.0
2022-06-28 10:05:00,429.3,429.3,425.4,425.76,6322.0,415.0957,415.0957,411.3248,411.6728,6322.0
2022-06-28 10:10:00,424.87,427.5,424.87,426.35,1588.0,410.8123,413.3553,410.8123,412.2433,1588.0
2022-06-28 10:15:00,425.07,425.07,424.77,425.04,1300.0,411.0057,411.0057,410.7156,410.9767,1300.0
2022-06-28 10:20:00,424.4,425.02,423.0,423.56,2350.0,410.3578,410.9573,409.0042,409.5456,2350.0
2022-06-28 10:25:00,423.85,424.49,423.84,423.85,2148.0,409.826,410.4449,409.8164,409.826,2148.0
2022-06-28 10:30:00,423.13,423.65,422.28,423.44,2200.0,409.1299,409.6327,408.308,409.4296,2200.0
2022-06-28 10:35:00,423.72,423.88,423.36,423.53,1899.0,409.7003,409.855,409.3522,409.5166,1899.0
2022-06-28 10:40:00,423.7,423.7,421.99,422.95,2456.0,409.681,409.681,408.0276,408.9558,2456.0
2022-06-28 10:45:00,423.12,423.12,422.39,422.81,1587.0,409.1202,409.1202,408.4143,408.8204,1587.0
2022-06-28 10:50:00,423.04,423.04,422.27,422.28,600.0,409.0428,409.0428,408.2983,408.308,600.0
2022-06-28 10:55:00,422.49,423.14,422.3,423.14,1946.0,408.511,409.1395,408.3273,409.1395,1946.0
2022-06-28 11:00:00,422.88,423.03,422.21,423.03,1866.0,408.8881,409.0332,408.2403,409.0332,1866.0
2022-06-28 11:05:00,422.54,422.54,422.22,422.22,500.0,408.5594,408.5594,408.25,408.25,500.0
2022-06-28 11:10:00,422.32,422.55,422.23,422.48,400.0,408.3467,408.569,408.2596,408.5014,400.0
2022-06-28 11:15:00,422.66,422.66,421.35,421.35,718.0,408.6754,408.6754,407.4088,407.4088,718.0
2022-06-28 11:20:00,421.9,421.9,420.77,420.77,920.0,407.9406,407.9406,406.8479,406.8479,920.0
2022-06-28 11:25:00,419.84,420.65,419.84,420.11,800.0,405.9487,406.7319,405.9487,406.2098,800.0
2022-06-28 11:30:00,420.05,420.95,419.98,420.83,1100.0,406.1518,407.022,406.0841,406.906,1100.0
2022-06-28 11:35:00,420.35,420.35,419.25,419.51,900.0,406.4418,406.4418,405.3782,405.6296,900.0
2022-06-28 11:40:00,419.68,419.68,417.85,417.85,816.0,405.794,405.794,404.0246,404.0246,816.0
2022-06-28 11:45:00,418.12,418.12,417.44,417.44,903.0,404.2856,404.2856,403.6281,403.6281,903.0
2022-06-28 11:50:00,417.14,417.56,416.38,416.6,1200.0,403.3381,403.7442,402.6032,402.8159,1200.0
2022-06-28 11:55:00,416.53,417.37,416.28,417.2,1196.0,402.7482,403.5604,402.5065,403.3961,1196.0
2022-06-28 12:00:00,416.79,417.17,416.59,416.59,1171.0,402.9996,403.3671,402.8062,402.8062,1171.0
2022-06-28 12:05:00,417.03,417.23,416.9,416.9,400.0,403.2317,403.4251,403.106,403.106,400.0
2022-06-28 12:10:00,417.97,418.04,417.62,417.62,600.0,404.1406,404.2083,403.8022,403.8022,600.0
2022-06-28 12:15:00,417.62,417.62,416.83,417.28,706.0,403.8022,403.8022,403.0383,403.4734,706.0
2022-06-28 12:20:00,418.14,418.21,417.98,417.98,500.0,404.305,404.3726,404.1503,404.1503,500.0
2022-06-28 12:25:00,418.47,418.78,418.47,418.78,462.0,404.624,404.9238,404.624,404.9238,462.0
2022-06-28 12:30:00,418.2,418.2,417.68,417.68,614.0,404.363,404.363,403.8602,403.8602,614.0
2022-06-28 12:35:00,417.63,418.21,417.63,418.08,800.0,403.8118,404.3726,403.8118,404.2469,800.0
2022-06-28 12:40:00,418.18,418.54,418.18,418.24,450.0,404.3436,404.6917,404.3436,404.4017,450.0
2022-06-28 12:45:00,419.31,419.31,419.31,419.31,100.0,405.4363,405.4363,405.4363,405.4363,100.0
2022-06-28 12:50:00,419.04,419.04,418.56,418.59,500.0,405.1752,405.1752,404.7111,404.7401,500.0
2022-06-28 12:55:00,418.05,418.51,418.01,418.33,1466.0,404.2179,404.6627,404.1793,404.4887,1466.0
2022-06-28 13:00:00,418.43,418.52,417.67,417.67,900.0,404.5854,404.6724,403.8505,403.8505,900.0
2022-06-28 13:05:00,418.3,418.31,417.26,417.26,688.0,404.4597,404.4693,403.4541,403.4541,688.0
2022-06-28 13:10:00,417.11,417.17,416.57,416.57,900.0,403.309,403.3671,402.7869,402.7869,900.0
2022-06-28 13:15:00,416.57,416.57,416.57,416.57,0.0,402.7869,402.7869,402.7869,402.7869,0.0
2022-06-28 13:20:00,416.12,417.05,415.98,416.99,884.0,402.3518,403.251,402.2164,403.193,884.0
2022-06-28 13:25:00,417.0,417.63,416.69,417.63,825.0,403.2027,403.8118,402.9029,403.8118,825.0
2022-06-28 13:30:00,417.63,417.63,417.63,417.63,0.0,403.8118,403.8118,403.8118,403.8118,0.0
2022-06-28 13:35:00,416.91,417.1,416.69,416.69,1000.0,403.1157,403.2994,402.9029,402.9029,1000.0
2022-06-28 13:40:00,416.98,417.21,416.84,416.84,497.0,403.1833,403.4057,403.048,403.048,497.0
2022-06-28 13:45:00,417.08,417.27,417.08,417.27,400.0,403.28,403.4637,403.28,403.4637,400.0
2022-06-28 13:50:00,417.31,417.62,417.28,417.35,510.0,403.5024,403.8022,403.4734,403.5411,510.0
2022-06-28 13:55:00,416.96,417.29,416.81,416.81,498.0,403.164,403.4831,403.019,403.019,498.0
2022-06-28 14:00:00,416.57,417.21,416.55,416.69,1824.0,402.7869,403.4057,402.7676,402.9029,1824.0
2022-06-28 14:05:00,416.72,416.72,416.08,416.08,575.0,402.9319,402.9319,402.3131,402.3131,575.0
2022-06-28 14:10:00,416.06,416.09,414.96,414.96,903.0,402.2938,402.3228,401.2302,401.2302,903.0
2022-06-28 14:15:00,414.93,415.56,414.56,415.07,1388.0,401.2012,401.8103,400.8434,401.3365,1388.0
2022-06-28 14:20:00,415.09,415.09,415.08,415.09,425.0,401.3559,401.3559,401.3462,401.3559,425.0
2022-06-28 14:25:00,414.94,415.65,414.94,415.65,1100.0,401.2108,401.8974,401.2108,401.8974,1100.0
2022-06-28 14:30:00,415.26,415.26,414.74,414.74,600.0,401.5203,401.5203,401.0175,401.0175,600.0
2022-06-28 14:35:00,414.61,414.99,414.6,414.99,400.0,400.8918,401.2592,400.8821,401.2592,400.0
2022-06-28 14:40:00,414.32,414.89,414.32,414.89,847.0,400.6114,401.1625,400.6114,401.1625,847.0
2022-06-28 14:45:00,414.71,415.81,414.71,415.5,1005.0,400.9885,402.0521,400.9885,401.7523,1005.0
2022-06-28 14:50:00,414.96,414.96,414.52,414.77,500.0,401.2302,401.2302,400.8047,401.0465,500.0
2022-06-28 14:55:00,414.93,414.93,414.71,414.9,600.0,401.2012,401.2012,400.9885,401.1722,600.0
2022-06-28 15:00:00,414.82,414.82,414.82,414.82,100.0,401.0948,401.0948,401.0948,401.0948,100.0
2022-06-28 15:05:00,413.81,413.81,413.05,413.34,1261.0,400.1182,400.1182,399.3834,399.6638,1261.0
2022-06-28 15:10:00,413.37,413.44,413.2,413.2,566.0,399.6928,399.7605,399.5284,399.5284,566.0
2022-06-28 15:15:00,413.53,413.95,413.5,413.95,764.0,399.8475,400.2536,399.8185,400.2536,764.0
2022-06-28 15:20:00,413.93,414.22,413.85,414.22,366.0,400.2343,400.5147,400.1569,400.5147,366.0
2022-06-28 15:25:00,414.34,414.34,413.66,414.23,3115.0,400.6307,400.6307,399.9732,400.5243,3115.0
2022-06-28 15:30:00,414.33,414.33,413.34,413.34,1426.0,400.621,400.621,399.6638,399.6638,1426.0
2022-06-28 15:35:00,413.08,413.94,413.08,413.93,3442.0,399.4124,400.2439,399.4124,400.2343,3442.0
2022-06-28 15:40:00,413.76,413.76,413.18,413.18,1300.0,400.0699,400.0699,399.5091,399.5091,1300.0
2022-06-28 15:45:00,413.19,413.34,412.49,413.29,3509.0,399.5187,399.6638,398.8419,399.6154,3509.0
2022-06-28 15:50:00,413.08,413.55,412.74,413.55,4433.0,399.4124,399.8668,399.0836,399.8668,4433.0
2022-06-28 15:55:00,413.38,413.38,412.44,412.67,13061.0,399.7025,399.7025,398.7936,399.016,13061.0
2022-06-29 09:30:00,413.26,413.26,408.07,408.24,3174.0,399.5864,399.5864,394.5682,394.7325,3174.0
2022-06-29 09:35:00,409.19,409.22,406.58,406.77,4221.0,395.6511,395.6801,393.1275,393.3112,4221.0
2022-06-29 09:40:00,406.28,406.82,404.43,405.67,6035.0,392.8374,393.3595,391.0486,392.2476,6035.0
2022-06-29 09:45:00,405.07,408.95,405.07,408.26,6626.0,391.6674,395.419,391.6674,394.7519,6626.0
2022-06-29 09:50:00,408.57,413.76,408.08,412.81,8378.0,395.0516,400.0699,394.5778,399.1513,8378.0
2022-06-29 09:55:00,413.63,413.65,411.11,411.78,9756.0,399.9442,399.9635,397.5076,398.1554,9756.0
2022-06-29 10:00:00,411.19,414.68,410.39,413.25,5861.0,397.5849,400.9594,396.8114,399.5768,5861.0
2022-06-29 10:05:00,413.5,413.66,411.68,411.71,15503.0,399.8185,399.9732,398.0587,398.0877,15503.0
2022-06-29 10:10:00,412.0,412.94,411.08,411.35,2100.0,398.3681,399.277,397.4786,397.7396,2100.0
2022-06-29 10:15:00,411.46,411.68,408.61,409.38,9577.0,397.846,398.0587,395.0903,395.8348,9577.0
2022-06-29 10:20:00,409.75,410.25,408.23,409.13,4692.0,396.1926,396.676,394.7229,395.5931,4692.0
2022-06-29 10:25:00,409.4,411.4,409.39,410.35,1000.0,395.8541,397.788,395.8445,396.7727,1000.0
2022-06-29 10:30:00,411.33,411.78,409.84,410.5,3744.0,397.7203,398.1554,396.2796,396.9177,3744.0
2022-06-29 10:35:00,410.27,411.8,409.52,411.8,1735.0,396.6954,398.1747,395.9702,398.1747,1735.0
2022-06-29 10:40:00,412.5,415.09,412.19,415.09,2099.0,398.8516,401.3559,398.5518,401.3559,2099.0
2022-06-29 10:45:00,415.23,415.23,414.42,414.68,1300.0,401.4912,401.4912,400.708,400.9594,1300.0
2022-06-29 10:50:00,415.15,416.04,414.78,414.97,3467.0,401.4139,402.2744,401.0561,401.2398,3467.0
2022-06-29 10:55:00,415.43,415.43,414.62,415.41,800.0,401.6846,401.6846,400.9014,401.6653,800.0
2022-06-29 11:00:00,415.2,415.42,414.85,414.85,2404.0,401.4622,401.675,401.1238,401.1238,2404.0
2022-06-29 11:05:00,414.78,415.71,414.64,415.71,2200.0,401.0561,401.9554,400.9208,401.9554,2200.0
2022-06-29 11:10:00,415.39,415.53,414.79,415.53,2716.0,401.646,401.7813,401.0658,401.7813,2716.0
2022-06-29 11:15:00,415.31,415.75,414.83,414.84,804.0,401.5686,401.994,401.1045,401.1142,804.0
2022-06-29 11:20:00,414.88,415.31,414.72,415.18,3218.0,401.1528,401.5686,400.9981,401.4429,3218.0
2022-06-29 11:25:00,415.38,416.04,415.38,415.9,1328.0,401.6363,402.2744,401.6363,402.1391,1328.0
2022-06-29 11:30:00,415.74,416.11,415.29,416.11,1122.0,401.9844,402.3421,401.5493,402.3421,1122.0
2022-06-29 11:35:00,416.6,417.17,416.6,416.63,1604.0,402.8159,403.3671,402.8159,402.8449,1604.0
2022-06-29 11:40:00,416.37,416.37,415.87,415.87,700.0,402.5935,402.5935,402.1101,402.1101,700.0
2022-06-29 11:45:00,415.79,416.43,415.79,415.87,1104.0,402.0327,402.6515,402.0327,402.1101,1104.0
2022-06-29 11:50:00,416.24,416.72,416.24,416.72,200.0,402.4678,402.9319,402.4678,402.9319,200.0
2022-06-29 11:55:00,415.99,415.99,415.75,415.75,200.0,402.2261,402.2261,401.994,401.994,200.0
2022-06-29 12:00:00,416.04,416.04,415.32,415.43,1103.0,402.2744,402.2744,401.5783,401.6846,1103.0
2022-06-29 12:05:00,415.41,415.46,414.88,414.92,2177.0,401.6653,401.7136,401.1528,401.1915,2177.0
2022-06-29 12:10:00,414.99,415.42,414.76,414.76,6988.0,401.2592,401.675,401.0368,401.0368,6988.0
2022-06-29 12:15:00,413.73,414.14,413.73,414.1,1100.0,400.0409,400.4373,400.0409,400.3986,1100.0
2022-06-29 12:20:00,414.18,414.25,413.05,413.05,500.0,400.476,400.5437,399.3834,399.3834,500.0
2022-06-29 12:25:00,412.13,412.21,412.03,412.21,506.0,398.4938,398.5712,398.3971,398.5712,506.0
2022-06-29 12:30:00,412.59,412.59,411.78,411.97,400.0,398.9386,398.9386,398.1554,398.3391,400.0
2022-06-29 12:35:00,412.85,413.51,412.85,413.27,500.0,399.19,399.8282,399.19,399.5961,500.0
2022-06-29 12:40:00,413.27,413.27,413.27,413.27,0.0,399.5961,399.5961,399.5961,399.5961,0.0
2022-06-29 12:45:00,413.12,413.12,412.74,412.74,322.0,399.4511,399.4511,399.0836,399.0836,322.0
2022-06-29 12:50:00,412.17,412.53,412.14,412.34,700.0,398.5325,398.8806,398.5035,398.6969,700.0
2022-06-29 12:55:00,411.76,412.54,411.76,412.54,726.0,398.1361,398.8903,398.1361,398.8903,726.0
2022-06-29 13:00:00,412.65,412.66,412.57,412.57,400.0,398.9966,399.0063,398.9193,398.9193,400.0
2022-06-29 13:05:00,412.21,412.96,412.21,412.96,551.0,398.5712,399.2964,398.5712,399.2964,551.0
2022-06-29 13:10:00,412.21,412.21,411.95,411.95,600.0,398.5712,398.5712,398.3198,398.3198,600.0
2022-06-29 13:15:00,412.05,412.05,411.89,411.96,454.0,398.4165,398.4165,398.2618,398.3294,454.0
2022-06-29 13:20:00,411.33,411.33,411.32,411.33,100.0,397.7203,397.7203,397.7106,397.7203,100.0
2022-06-29 13:25:00,411.23,412.93,411.2,412.93,1100.0,397.6236,399.2673,397.5946,399.2673,1100.0
2022-06-29 13:30:00,412.48,412.48,412.28,412.28,300.0,398.8322,398.8322,398.6389,398.6389,300.0
2022-06-29 13:35:00,412.63,413.22,412.63,413.22,400.0,398.9773,399.5478,398.9773,399.5478,400.0
2022-06-29 13:40:00,412.67,413.39,412.58,413.39,1004.0,399.016,399.7121,398.9289,399.7121,1004.0
2022-06-29 13:45:00,413.39,413.39,413.39,413.39,0.0,399.7121,399.7121,399.7121,399.7121,0.0
2022-06-29 13:50:00,413.75,414.01,413.65,413.65,800.0,400.0602,400.3116,399.9635,399.9635,800.0
2022-06-29 13:55:00,413.96,415.25,413.95,414.52,1801.0,400.2633,401.5106,400.2536,400.8047,1801.0
2022-06-29 14:00:00,414.4,415.6,414.36,415.16,1265.0,400.6887,401.849,400.65,401.4236,1265.0
2022-06-29 14:05:00,415.4,415.4,414.97,415.31,1000.0,401.6556,401.6556,401.2398,401.5686,1000.0
2022-06-29 14:10:00,415.14,415.14,414.73,414.73,200.0,401.4042,401.4042,401.0078,401.0078,200.0
2022-06-29 14:15:00,414.92,415.2,414.54,414.91,1458.0,401.1915,401.4622,400.8241,401.1818,1458.0
2022-06-29 14:20:00,414.89,414.89,414.06,414.06,919.0,401.1625,401.1625,400.36,400.36,919.0
2022-06-29 14:25:00,414.59,414.74,414.59,414.74,200.0,400.8724,401.0175,400.8724,401.0175,200.0
2022-06-29 14:30:00,414.51,414.55,414.11,414.11,1239.0,400.7951,400.8337,400.4083,400.4083,1239.0
2022-06-29 14:35:00,414.01,414.12,414.0,414.12,600.0,400.3116,400.418,400.3019,400.418,600.0
2022-06-29 14:40:00,414.12,414.12,413.57,413.58,1133.0,400.418,400.418,399.8862,399.8958,1133.0
2022-06-29 14:45:00,413.48,413.75,413.26,413.74,400.0,399.7991,400.0602,399.5864,400.0505,400.0
2022-06-29 14:50:00,413.62,413.62,413.4,413.5,600.0,399.9345,399.9345,399.7218,399.8185,600.0
2022-06-29 14:55:00,413.9,414.4,413.9,414.27,826.0,400.2053,400.6887,400.2053,400.563,826.0
2022-06-29 15:00:00,414.03,414.03,413.71,413.71,335.0,400.331,400.331,400.0215,400.0215,335.0
2022-06-29 15:05:00,414.48,415.01,414.48,414.87,696.0,400.7661,401.2785,400.7661,401.1432,696.0
2022-06-29 15:10:00,414.64,414.87,414.49,414.7,900.0,400.9208,401.1432,400.7757,400.9788,900.0
2022-06-29 15:15:00,414.63,415.0,414.63,414.81,1327.0,400.9111,401.2689,400.9111,401.0851,1327.0
2022-06-29 15:20:00,415.13,415.5,415.13,415.35,500.0,401.3946,401.7523,401.3946,401.6073,500.0
2022-06-29 15:25:00,415.66,415.74,415.18,415.74,2635.0,401.907,401.9844,401.4429,401.9844,2635.0
2022-06-29 15:30:00,416.1,416.1,414.54,414.54,2600.0,402.3325,402.3325,400.8241,400.8241,2600.0
2022-06-29 15:35:00,414.41,414.81,414.3,414.64,2300.0,400.6984,401.0851,400.592,400.9208,2300.0
2022-06-29 15:40:00,414.42,414.5,413.82,414.39,4826.0,400.708,400.7854,400.1279,400.679,4826.0
2022-06-29 15:45:00,414.49,414.75,413.98,414.19,2116.0,400.7757,401.0271,400.2826,400.4857,2116.0
2022-06-29 15:50:00,414.39,415.0,413.64,414.34,6075.0,400.679,401.2689,399.9539,400.6307,6075.0
2022-06-29 15:55:00,414.5,415.95,414.49,415.15,14907.0,400.7854,402.1874,400.7757,401.4139,14907.0
2022-06-30 09:30:00,410.5,410.5,406.46,408.82,6205.0,396.9177,396.9177,393.0114,395.2933,6205.0
2022-06-30 09:35:00,406.94,406.99,406.35,406.35,400.0,393.4755,393.5239,392.9051,392.9051,400.0
2022-06-30 09:40:00,405.93,406.39,404.68,404.75,7237.0,392.499,392.9437,391.2903,391.358,7237.0
2022-06-30 09:45:00,404.53,405.65,403.3,403.3,5799.0,391.1453,392.2282,389.956,389.956,5799.0
2022-06-30 09:50:00,403.41,403.41,401.52,402.21,3351.0,390.0623,390.0623,388.2349,388.902,3351.0
2022-06-30 09:55:00,401.73,402.54,401.11,402.54,2400.0,388.4379,389.2211,387.8384,389.2211,2400.0
2022-06-30 10:00:00,401.75,401.75,399.54,400.55,3928.0,388.4573,388.4573,386.3204,387.297,3928.0
2022-06-30 10:05:00,400.63,401.17,399.5,400.33,6828.0,387.3743,387.8965,386.2817,387.0842,6828.0
2022-06-30 10:10:00,400.36,400.86,399.41,400.44,6144.0,387.1133,387.5967,386.1947,387.1906,6144.0
2022-06-30 10:15:00,401.44,401.66,401.11,401.11,907.0,388.1575,388.3702,387.8384,387.8384,907.0
2022-06-30 10:20:00,401.24,402.79,400.94,402.35,2410.0,387.9641,389.4629,387.6741,389.0374,2410.0
2022-06-30 10:25:00,402.75,402.75,401.97,402.72,838.0,389.4242,389.4242,388.67,389.3952,838.0
2022-06-30 10:30:00,403.86,405.98,403.82,405.98,1064.0,390.4974,392.5473,390.4588,392.5473,1064.0
2022-06-30 10:35:00,405.51,407.78,405.47,406.06,6099.0,392.0929,394.2877,392.0542,392.6247,6099.0
2022-06-30 10:40:00,405.57,406.24,405.57,405.97,2379.0,392.1509,392.7987,392.1509,392.5376,2379.0
2022-06-30 10:45:00,406.57,407.39,406.54,407.33,1200.0,393.1178,393.9107,393.0888,393.8526,1200.0
2022-06-30 10:50:00,408.0,410.25,407.63,409.99,3449.0,394.5005,396.676,394.1427,396.4246,3449.0
2022-06-30 10:55:00,409.58,409.96,409.12,409.28,502.0,396.0282,396.3956,395.5834,395.7381,502.0
2022-06-30 11:00:00,409.93,409.93,408.14,408.31,1678.0,396.3666,396.3666,394.6358,394.8002,1678.0
2022-06-30 11:05:00,408.52,409.63,408.52,409.54,1978.0,395.0033,396.0765,395.0033,395.9895,1978.0
2022-06-30 11:10:00,410.13,410.13,409.26,409.26,694.0,396.56,396.56,395.7188,395.7188,694.0
2022-06-30 11:15:00,409.3,410.18,409.29,409.86,600.0,395.7575,396.6083,395.7478,396.2989,600.0
2022-06-30 11:20:00,410.26,411.38,410.14,410.25,3000.0,396.6857,397.7686,396.5697,396.676,3000.0
2022-06-30 11:25:00,410.64,411.98,410.49,410.92,1938.0,397.0531,398.3488,396.9081,397.3239,1938.0
2022-06-30 11:30:00,410.81,410.81,409.5,409.79,2519.0,397.2175,397.2175,395.9508,396.2312,2519.0
2022-06-30 11:35:00,409.71,411.36,409.71,411.36,1760.0,396.1539,397.7493,396.1539,397.7493,1760.0
2022-06-30 11:40:00,411.21,411.72,410.89,411.46,1611.0,397.6043,398.0974,397.2948,397.846,1611.0
2022-06-30 11:45:00,412.2,412.2,411.93,411.93,200.0,398.5615,398.5615,398.3004,398.3004,200.0
2022-06-30 11:50:00,411.76,412.18,411.59,412.0,1650.0,398.1361,398.5422,397.9717,398.3681,1650.0
2022-06-30 11:55:00,411.92,412.7,411.69,412.46,5100.0,398.2908,399.045,398.0684,398.8129,5100.0
2022-06-30 12:00:00,412.44,412.63,411.86,412.02,2114.0,398.7936,398.9773,398.2328,398.3875,2114.0
2022-06-30 12:05:00,411.85,411.85,411.07,411.54,800.0,398.2231,398.2231,397.4689,397.9233,800.0
2022-06-30 12:10:00,411.28,411.96,411.28,411.65,1000.0,397.6719,398.3294,397.6719,398.0297,1000.0
2022-06-30 12:15:00,412.13,412.57,411.83,412.56,900.0,398.4938,398.9193,398.2037,398.9096,900.0
2022-06-30 12:20:00,412.69,413.66,412.69,413.61,600.0,399.0353,399.9732,399.0353,399.9248,600.0
2022-06-30 12:25:00,414.65,416.06,414.65,415.91,2160.0,400.9304,402.2938,400.9304,402.1487,2160.0
2022-06-30 12:30:00,416.03,417.63,415.99,416.3,3885.0,402.2648,403.8118,402.2261,402.5258,3885.0
2022-06-30 12:35:00,415.88,416.11,415.15,415.15,3023.0,402.1197,402.3421,401.4139,401.4139,3023.0
2022-06-30 12:40:00,415.43,416.21,415.39,416.18,2151.0,401.6846,402.4388,401.646,402.4098,2151.0
2022-06-30 12:45:00,416.36,416.37,416.04,416.06,900.0,402.5839,402.5935,402.2744,402.2938,900.0
2022-06-30 12:50:00,415.71,415.94,415.5,415.94,1647.0,401.9554,402.1778,401.7523,402.1778,1647.0
2022-06-30 12:55:00,415.89,416.27,415.89,416.23,2700.0,402.1294,402.4968,402.1294,402.4582,2700.0
2022-06-30 13:00:00,416.3,416.45,416.18,416.41,1100.0,402.5258,402.6709,402.4098,402.6322,1100.0
2022-06-30 13:05:00,415.83,415.83,414.84,414.84,200.0,402.0714,402.0714,401.1142,401.1142,200.0
2022-06-30 13:10:00,414.45,414.45,412.61,412.61,500.0,400.7371,400.7371,398.9579,398.9579,500.0
2022-06-30 13:15:00,412.8,412.95,412.8,412.95,200.0,399.1416,399.2867,399.1416,399.2867,200.0
2022-06-30 13:20:00,413.18,413.88,413.18,413.8,1000.0,399.5091,400.1859,399.5091,400.1086,1000.0
2022-06-30 13:25:00,414.2,414.67,414.2,414.59,600.0,400.4953,400.9498,400.4953,400.8724,600.0
2022-06-30 13:30:00,414.44,414.5,413.95,414.4,1112.0,400.7274,400.7854,400.2536,400.6887,1112.0
2022-06-30 13:35:00,415.29,415.29,414.82,414.82,433.0,401.5493,401.5493,401.0948,401.0948,433.0
2022-06-30 13:40:00,415.66,415.66,414.38,414.39,1093.0,401.907,401.907,400.6694,400.679,1093.0
2022-06-30 13:45:00,414.23,415.22,414.23,415.22,300.0,400.5243,401.4816,400.5243,401.4816,300.0
2022-06-30 13:50:00,415.11,415.62,415.11,415.62,419.0,401.3752,401.8683,401.3752,401.8683,419.0
2022-06-30 13:55:00,415.04,415.04,414.46,414.93,907.0,401.3075,401.3075,400.7467,401.2012,907.0
2022-06-30 14:00:00,415.05,415.42,414.73,415.04,1200.0,401.3172,401.675,401.0078,401.3075,1200.0
2022-06-30 14:05:00,414.2,414.2,414.19,414.19,200.0,400.4953,400.4953,400.4857,400.4857,200.0
2022-06-30 14:10:00,413.7,414.47,413.7,414.47,610.0,400.0119,400.7564,400.0119,400.7564,610.0
2022-06-30 14:15:00,413.86,414.32,413.86,414.32,200.0,400.1666,400.6114,400.1666,400.6114,200.0
2022-06-30 14:20:00,414.09,414.31,413.18,413.18,815.0,400.389,400.6017,399.5091,399.5091,815.0
2022-06-30 14:25:00,413.88,413.88,413.88,413.88,100.0,400.1859,400.1859,400.1859,400.1859,100.0
2022-06-30 14:30:00,413.72,414.27,413.38,413.77,3400.0,400.0312,400.563,399.7025,400.0796,3400.0
2022-06-30 14:35:00,413.64,414.3,413.63,414.3,400.0,399.9539,400.592,399.9442,400.592,400.0
2022-06-30 14:40:00,413.92,413.92,412.67,412.67,2026.0,400.2246,400.2246,399.016,399.016,2026.0
2022-06-30 14:45:00,412.47,413.05,412.47,412.79,300.0,398.8226,399.3834,398.8226,399.132,300.0
2022-06-30 14:50:00,413.05,413.06,411.89,412.23,2540.0,399.3834,399.393,398.2618,398.5905,2540.0
2022-06-30 14:55:00,412.13,413.01,412.08,413.01,500.0,398.4938,399.3447,398.4455,399.3447,500.0
2022-06-30 15:00:00,412.68,413.3,412.34,412.53,1300.0,399.0256,399.6251,398.6969,398.8806,1300.0
2022-06-30 15:05:00,411.55,411.55,410.91,411.0,600.0,397.933,397.933,397.3142,397.4012,600.0
2022-06-30 15:10:00,410.64,411.11,410.64,410.8,1130.0,397.0531,397.5076,397.0531,397.2078,1130.0
2022-06-30 15:15:00,410.85,410.85,410.18,410.31,2401.0,397.2562,397.2562,396.6083,396.734,2401.0
2022-06-30 15:20:00,410.35,411.8,410.34,411.27,1826.0,396.7727,398.1747,396.763,397.6623,1826.0
2022-06-30 15:25:00,411.37,412.97,411.37,412.86,2500.0,397.759,399.306,397.759,399.1997,2500.0
2022-06-30 15:30:00,413.05,414.33,412.97,414.11,3606.0,399.3834,400.621,399.306,400.4083,3606.0
2022-06-30 15:35:00,414.21,414.72,413.14,413.18,2200.0,400.505,400.9981,399.4704,399.5091,2200.0
2022-06-30 15:40:00,413.24,413.33,411.48,412.08,3008.0,399.5671,399.6541,397.8653,398.4455,3008.0
2022-06-30 15:45:00,412.02,413.45,411.82,412.5,3127.0,398.3875,399.7701,398.1941,398.8516,3127.0
2022-06-30 15:50:00,412.05,412.79,409.82,409.95,13578.0,398.4165,399.132,396.2602,396.3859,13578.0
2022-06-30 15:55:00,409.88,412.57,409.54,412.22,22353.0,396.3183,398.9193,395.9895,398.5808,22353.0
2022-07-01 09:30:00,411.0,412.02,409.81,409.81,8858.0,397.4012,398.3875,396.2506,396.2506,8858.0
2022-07-01 09:35:00,409.98,410.2,408.51,408.51,702.0,396.415,396.6277,394.9936,394.9936,702.0
2022-07-01 09:40:00,409.82,411.43,409.82,411.08,6449.0,396.2602,397.817,396.2602,397.4786,6449.0
2022-07-01 09:45:00,412.05,414.1,412.05,414.1,1193.0,398.4165,400.3986,398.4165,400.3986,1193.0
2022-07-01 09:50:00,413.37,413.67,412.12,412.99,1101.0,399.6928,399.9829,398.4841,399.3254,1101.0
2022-07-01 09:55:00,414.02,414.85,413.18,413.68,1900.0,400.3213,401.1238,399.5091,399.9925,1900.0
2022-07-01 10:00:00,414.8,415.21,412.06,412.06,1418.0,401.0755,401.4719,398.4261,398.4261,1418.0
2022-07-01 10:05:00,413.28,413.96,412.74,413.89,1302.0,399.6058,400.2633,399.0836,400.1956,1302.0
2022-07-01 10:10:00,412.53,413.69,410.29,410.29,1200.0,398.8806,400.0022,396.7147,396.7147,1200.0
2022-07-01 10:15:00,410.34,412.8,410.33,412.8,1588.0,396.763,399.1416,396.7534,399.1416,1588.0
2022-07-01 10:20:00,412.62,413.0,411.6,412.83,2013.0,398.9676,399.335,397.9814,399.1707,2013.0
2022-07-01 10:25:00,412.02,412.02,410.74,411.23,1084.0,398.3875,398.3875,397.1498,397.6236,1084.0
2022-07-01 10:30:00,410.42,410.45,409.02,409.02,700.0,396.8404,396.8694,395.4867,395.4867,700.0
2022-07-01 10:35:00,408.54,409.29,408.2,409.12,1189.0,395.0226,395.7478,394.6938,395.5834,1189.0
2022-07-01 10:40:00,408.89,410.29,408.89,410.21,1100.0,395.361,396.7147,395.361,396.6373,1100.0
2022-07-01 10:45:00,409.34,410.11,409.03,409.03,1108.0,395.7961,396.5407,395.4964,395.4964,1108.0
2022-07-01 10:50:00,408.44,409.24,407.8,409.24,800.0,394.9259,395.6994,394.3071,395.6994,800.0
2022-07-01 10:55:00,408.91,409.7,408.53,408.57,1001.0,395.3804,396.1442,395.0129,395.0516,1001.0
2022-07-01 11:00:00,408.51,408.97,408.28,408.39,1301.0,394.9936,395.4384,394.7712,394.8776,1301.0
2022-07-01 11:05:00,408.86,410.78,408.86,410.78,803.0,395.332,397.1885,395.332,397.1885,803.0
2022-07-01 11:10:00,410.66,411.63,410.21,411.63,523.0,397.0725,398.0104,396.6373,398.0104,523.0
2022-07-01 11:15:00,411.55,412.54,411.55,411.58,2130.0,397.933,398.8903,397.933,397.962,2130.0
2022-07-01 11:20:00,411.8,412.13,410.1,410.65,1024.0,398.1747,398.4938,396.531,397.0628,1024.0
2022-07-01 11:25:00,410.57,410.77,410.51,410.59,623.0,396.9854,397.1788,396.9274,397.0048,623.0
2022-07-01 11:30:00,410.87,411.05,410.2,410.5,1101.0,397.2755,397.4496,396.6277,396.9177,1101.0
2022-07-01 11:35:00,410.68,410.88,410.26,410.26,3460.0,397.0918,397.2852,396.6857,396.6857,3460.0
2022-07-01 11:40:00,410.82,411.64,410.52,410.52,1401.0,397.2272,398.02,396.9371,396.9371,1401.0
2022-07-01 11:45:00,410.69,411.02,410.46,410.46,1027.0,397.1015,397.4205,396.8791,396.8791,1027.0
2022-07-01 11:50:00,409.5,409.91,408.91,408.91,1003.0,395.9508,396.3473,395.3804,395.3804,1003.0
2022-07-01 11:55:00,408.64,408.89,408.47,408.87,1267.0,395.1193,395.361,394.9549,395.3417,1267.0
2022-07-01 12:00:00,408.92,408.97,408.29,408.59,3757.0,395.39,395.4384,394.7809,395.0709,3757.0
2022-07-01 12:05:00,409.36,409.48,409.36,409.4,500.0,395.8155,395.9315,395.8155,395.8541,500.0
2022-07-01 12:10:00,409.12,409.29,408.46,408.46,1109.0,395.5834,395.7478,394.9452,394.9452,1109.0
2022-07-01 12:15:00,409.1,410.43,409.1,410.24,1855.0,395.5641,396.8501,395.5641,396.6664,1855.0
2022-07-01 12:20:00,410.1,410.25,409.71,410.09,1412.0,396.531,396.676,396.1539,396.5213,1412.0
2022-07-01 12:25:00,409.98,409.98,409.29,409.4,1308.0,396.415,396.415,395.7478,395.8541,1308.0
2022-07-01 12:30:00,409.0,409.58,408.48,408.49,950.0,395.4674,396.0282,394.9646,394.9743,950.0
2022-07-01 12:35:00,408.95,408.95,408.39,408.77,1870.0,395.419,395.419,394.8776,395.245,1870.0
2022-07-01 12:40:00,408.93,409.44,408.57,409.3,1814.0,395.3997,395.8928,395.0516,395.7575,1814.0
2022-07-01 12:45:00,408.81,410.03,408.81,410.03,3703.0,395.2837,396.4633,395.2837,396.4633,3703.0
2022-07-01 12:50:00,410.0,410.7,409.83,410.7,2715.0,396.4343,397.1111,396.2699,397.1111,2715.0
2022-07-01 12:55:00,410.67,410.67,409.25,409.25,3397.0,397.0821,397.0821,395.7091,395.7091,3397.0
2022-07-01 13:00:00,409.04,409.61,409.04,409.61,400.0,395.5061,396.0572,395.5061,396.0572,400.0
2022-07-01 13:05:00,408.48,408.48,407.71,407.97,700.0,394.9646,394.9646,394.2201,394.4715,700.0
2022-07-01 13:10:00,408.51,408.83,408.42,408.69,1300.0,394.9936,395.303,394.9066,395.1676,1300.0
2022-07-01 13:15:00,408.91,409.24,408.28,408.47,1497.0,395.3804,395.6994,394.7712,394.9549,1497.0
2022-07-01 13:20:00,408.61,408.69,408.23,408.23,744.0,395.0903,395.1676,394.7229,394.7229,744.0
2022-07-01 13:25:00,408.06,409.06,407.86,409.06,1030.0,394.5585,395.5254,394.3651,395.5254,1030.0
2022-07-01 13:30:00,409.37,409.82,409.34,409.73,800.0,395.8251,396.2602,395.7961,396.1732,800.0
2022-07-01 13:35:00,409.8,411.26,409.56,410.73,2179.0,396.2409,397.6526,396.0089,397.1401,2179.0
2022-07-01 13:40:00,410.51,411.35,410.5,410.89,1989.0,396.9274,397.7396,396.9177,397.2948,1989.0
2022-07-01 13:45:00,411.12,411.58,410.95,411.53,600.0,397.5172,397.962,397.3529,397.9137,600.0
2022-07-01 13:50:00,411.05,411.59,411.05,411.59,500.0,397.4496,397.9717,397.4496,397.9717,500.0
2022-07-01 13:55:00,411.26,411.45,411.12,411.45,520.0,397.6526,397.8363,397.5172,397.8363,520.0
2022-07-01 14:00:00,411.79,411.79,411.22,411.25,800.0,398.1651,398.1651,397.6139,397.6429,800.0
2022-07-01 14:05:00,410.82,410.82,410.24,410.47,1204.0,397.2272,397.2272,396.6664,396.8887,1204.0
2022-07-01 14:10:00,410.18,410.79,410.18,410.79,702.0,396.6083,397.1982,396.6083,397.1982,702.0
2022-07-01 14:15:00,411.08,411.61,410.86,411.61,829.0,397.4786,397.991,397.2658,397.991,829.0
2022-07-01 14:20:00,412.03,413.39,412.03,413.39,1793.0,398.3971,399.7121,398.3971,399.7121,1793.0
2022-07-01 14:25:00,412.88,412.89,412.33,412.53,1695.0,399.219,399.2287,398.6872,398.8806,1695.0
2022-07-01 14:30:00,412.84,413.44,412.84,413.44,600.0,399.1803,399.7605,399.1803,399.7605,600.0
2022-07-01 14:35:00,413.35,413.92,412.93,413.92,1400.0,399.6735,400.2246,399.2673,400.2246,1400.0
2022-07-01 14:40:00,413.73,413.89,413.6,413.6,977.0,400.0409,400.1956,399.9152,399.9152,977.0
2022-07-01 14:45:00,413.87,414.29,413.87,414.29,1015.0,400.1762,400.5823,400.1762,400.5823,1015.0
2022-07-01 14:50:00,414.26,414.26,414.18,414.18,500.0,400.5533,400.5533,400.476,400.476,500.0
2022-07-01 14:55:00,413.13,414.11,413.13,413.92,1126.0,399.4607,400.4083,399.4607,400.2246,1126.0
2022-07-01 15:00:00,414.18,414.18,413.32,413.4,1400.0,400.476,400.476,399.6444,399.7218,1400.0
2022-07-01 15:05:00,414.06,414.68,413.96,414.68,1638.0,400.36,400.9594,400.2633,400.9594,1638.0
2022-07-01 15:10:00,414.98,415.45,414.91,415.45,2182.0,401.2495,401.704,401.1818,401.704,2182.0
2022-07-01 15:15:00,415.68,415.68,414.97,415.22,900.0,401.9264,401.9264,401.2398,401.4816,900.0
2022-07-01 15:20:00,415.29,415.29,414.5,415.13,3211.0,401.5493,401.5493,400.7854,401.3946,3211.0
2022-07-01 15:25:00,415.25,415.31,415.25,415.26,710.0,401.5106,401.5686,401.5106,401.5203,710.0
2022-07-01 15:30:00,415.59,416.65,415.59,416.64,1309.0,401.8393,402.8643,401.8393,402.8546,1309.0
2022-07-01 15:35:00,416.88,417.38,416.8,417.29,1402.0,403.0867,403.5701,403.0093,403.4831,1402.0
2022-07-01 15:40:00,417.46,417.67,416.98,417.02,2700.0,403.6475,403.8505,403.1833,403.222,2700.0
2022-07-01 15:45:00,417.03,417.4,416.87,417.05,2289.0,403.2317,403.5894,403.077,403.251,2289.0
2022-07-01 15:50:00,417.34,417.34,415.89,416.44,3147.0,403.5314,403.5314,402.1294,402.6612,3147.0
2022-07-01 15:55:00,416.68,417.74,416.53,417.58,24989.0,402.8933,403.9182,402.7482,403.7635,24989.0
2022-07-05 09:30:00,413.06,413.63,411.51,411.51,4529.0,399.393,399.9442,397.8943,397.8943,4529.0
2022-07-05 09:35:00,410.94,412.19,410.9,412.15,1901.0,397.3432,398.5518,397.3045,398.5132,1901.0
2022-07-05 09:40:00,412.32,412.42,410.12,410.12,6097.0,398.6775,398.7742,396.5503,396.5503,6097.0
2022-07-05 09:45:00,409.5,410.58,409.5,410.58,748.0,395.9508,396.9951,395.9508,396.9951,748.0
2022-07-05 09:50:00,409.55,409.55,407.98,407.98,1905.0,395.9992,395.9992,394.4811,394.4811,1905.0
2022-07-05 09:55:00,408.64,408.74,407.38,407.9,1176.0,395.1193,395.216,393.901,394.4038,1176.0
2022-07-05 10:00:00,407.85,409.58,407.02,409.08,700.0,394.3554,396.0282,393.5529,395.5447,700.0
2022-07-05 10:05:00,407.63,408.48,407.52,407.79,1715.0,394.1427,394.9646,394.0363,394.2974,1715.0
2022-07-05 10:10:00,410.8,410.8,410.8,410.8,100.0,397.2078,397.2078,397.2078,397.2078,100.0
2022-07-05 10:15:00,411.02,411.7,410.79,411.7,3918.0,397.4205,398.078,397.1982,398.078,3918.0
2022-07-05 10:20:00,411.13,412.17,411.13,412.12,635.0,397.5269,398.5325,397.5269,398.4841,635.0
2022-07-05 10:25:00,412.13,414.01,412.13,413.3,1005.0,398.4938,400.3116,398.4938,399.6251,1005.0
2022-07-05 10:30:00,413.06,414.51,412.81,413.05,500.0,399.393,400.7951,399.1513,399.3834,500.0
2022-07-05 10:35:00,413.44,415.8,413.44,415.18,800.0,399.7605,402.0424,399.7605,401.4429,800.0
2022-07-05 10:40:00,415.7,415.7,414.25,414.25,500.0,401.9457,401.9457,400.5437,400.5437,500.0
2022-07-05 10:45:00,413.13,413.57,413.12,413.54,500.0,399.4607,399.8862,399.4511,399.8572,500.0
2022-07-05 10:50:00,413.54,413.54,413.54,413.54,0.0,399.8572,399.8572,399.8572,399.8572,0.0
2022-07-05 10:55:00,413.35,413.9,413.33,413.34,1859.0,399.6735,400.2053,399.6541,399.6638,1859.0
2022-07-05 11:00:00,413.43,413.43,413.08,413.38,801.0,399.7508,399.7508,399.4124,399.7025,801.0
2022-07-05 11:05:00,413.7,414.0,413.57,413.81,5230.0,400.0119,400.3019,399.8862,400.1182,5230.0
2022-07-05 11:10:00,413.81,413.81,413.81,413.81,0.0,400.1182,400.1182,400.1182,400.1182,0.0
2022-07-05 11:15:00,413.81,413.81,413.81,413.81,0.0,400.1182,400.1182,400.1182,400.1182,0.0
2022-07-05 11:20:00,414.8,415.01,414.61,415.01,322.0,401.0755,401.2785,400.8918,401.2785,322.0
2022-07-05 11:25:00,415.48,415.66,415.48,415.66,400.0,401.733,401.907,401.733,401.907,400.0
2022-07-05 11:30:00,415.33,415.33,414.72,414.72,434.0,401.5879,401.5879,400.9981,400.9981,434.0
2022-07-05 11:35:00,414.85,414.85,414.56,414.56,200.0,401.1238,401.1238,400.8434,400.8434,200.0
2022-07-05 11:40:00,415.78,415.78,415.31,415.64,500.0,402.023,402.023,401.5686,401.8877,500.0
2022-07-05 11:45:00,416.09,416.09,415.25,415.25,709.0,402.3228,402.3228,401.5106,401.5106,709.0
2022-07-05 11:50:00,415.25,415.45,414.9,415.12,715.0,401.5106,401.704,401.1722,401.3849,715.0
2022-07-05 11:55:00,414.35,414.47,414.21,414.47,347.0,400.6404,400.7564,400.505,400.7564,347.0
2022-07-05 12:00:00,414.03,414.18,413.58,413.64,863.0,400.331,400.476,399.8958,399.9539,863.0
2022-07-05 12:05:00,413.36,413.96,413.12,413.53,1822.0,399.6831,400.2633,399.4511,399.8475,1822.0
2022-07-05 12:10:00,413.48,413.69,413.44,413.69,300.0,399.7991,400.0022,399.7605,400.0022,300.0
2022-07-05 12:15:00,413.76,414.35,413.34,414.35,700.0,400.0699,400.6404,399.6638,400.6404,700.0
2022-07-05 12:20:00,414.68,414.72,414.21,414.7,785.0,400.9594,400.9981,400.505,400.9788,785.0
2022-07-05 12:25:00,416.23,416.3,415.97,416.04,546.0,402.4582,402.5258,402.2068,402.2744,546.0
2022-07-05 12:30:00,416.02,416.02,416.02,416.02,100.0,402.2551,402.2551,402.2551,402.2551,100.0
2022-07-05 12:35:00,415.72,415.83,415.69,415.83,918.0,401.965,402.0714,401.936,402.0714,918.0
2022-07-05 12:40:00,416.5,416.5,415.04,415.23,1174.0,402.7192,402.7192,401.3075,401.4912,1174.0
2022-07-05 12:45:00,414.68,415.62,414.64,415.62,737.0,400.9594,401.8683,400.9208,401.8683,737.0
2022-07-05 12:50:00,415.2,415.21,415.02,415.02,592.0,401.4622,401.4719,401.2882,401.2882,592.0
2022-07-05 12:55:00,415.27,415.28,415.18,415.18,400.0,401.5299,401.5396,401.4429,401.4429,400.0
2022-07-05 13:00:00,415.13,416.12,415.13,416.12,500.0,401.3946,402.3518,401.3946,402.3518,500.0
2022-07-05 13:05:00,415.76,415.81,414.97,415.81,1113.0,402.0037,402.0521,401.2398,402.0521,1113.0
2022-07-05 13:10:00,416.02,416.02,414.95,414.95,2800.0,402.2551,402.2551,401.2205,401.2205,2800.0
2022-07-05 13:15:00,415.28,415.7,415.26,415.6,3597.0,401.5396,401.9457,401.5203,401.849,3597.0
2022-07-05 13:20:00,415.71,416.0,415.18,415.77,5081.0,401.9554,402.2358,401.4429,402.0134,5081.0
2022-07-05 13:25:00,415.29,415.69,415.09,415.42,1151.0,401.5493,401.936,401.3559,401.675,1151.0
2022-07-05 13:30:00,415.54,416.45,415.37,416.45,2153.0,401.791,402.6709,401.6266,402.6709,2153.0
2022-07-05 13:35:00,416.75,417.3,416.74,417.3,400.0,402.961,403.4928,402.9513,403.4928,400.0
2022-07-05 13:40:00,417.31,417.61,417.31,417.55,1106.0,403.5024,403.7925,403.5024,403.7345,1106.0
2022-07-05 13:45:00,417.47,417.47,416.52,416.97,3798.0,403.6571,403.6571,402.7386,403.1737,3798.0
2022-07-05 13:50:00,417.23,417.3,417.19,417.19,622.0,403.4251,403.4928,403.3864,403.3864,622.0
2022-07-05 13:55:00,417.11,417.83,417.11,417.82,794.0,403.309,404.0052,403.309,403.9956,794.0
2022-07-05 14:00:00,417.49,418.18,417.49,418.18,800.0,403.6765,404.3436,403.6765,404.3436,800.0
2022-07-05 14:05:00,418.56,418.77,417.93,418.26,900.0,404.7111,404.9141,404.1019,404.421,900.0
2022-07-05 14:10:00,418.15,418.15,418.14,418.15,100.0,404.3146,404.3146,404.305,404.3146,100.0
2022-07-05 14:15:00,417.61,417.87,417.12,417.87,1223.0,403.7925,404.0439,403.3187,404.0439,1223.0
2022-07-05 14:20:00,417.94,418.81,417.93,418.81,972.0,404.1116,404.9528,404.1019,404.9528,972.0
2022-07-05 14:25:00,418.56,419.14,418.52,419.14,700.0,404.7111,405.2719,404.6724,405.2719,700.0
2022-07-05 14:30:00,419.59,419.88,418.85,419.88,2101.0,405.707,405.9874,404.9915,405.9874,2101.0
2022-07-05 14:35:00,419.69,420.48,419.69,420.48,811.0,405.8037,406.5675,405.8037,406.5675,811.0
2022-07-05 14:40:00,421.08,421.08,420.25,420.25,1000.0,407.1477,407.1477,406.3452,406.3452,1000.0
2022-07-05 14:45:00,420.64,421.09,420.15,420.16,945.0,406.7222,407.1574,406.2485,406.2581,945.0
2022-07-05 14:50:00,420.74,420.95,419.99,420.55,721.0,406.8189,407.022,406.0938,406.6352,721.0
2022-07-05 14:55:00,420.57,421.21,420.57,420.95,500.0,406.6546,407.2734,406.6546,407.022,500.0
2022-07-05 15:00:00,420.66,420.78,419.94,420.33,2590.0,406.7416,406.8576,406.0454,406.4225,2590.0
2022-07-05 15:05:00,420.7,421.4,420.7,421.4,2000.0,406.7803,407.4571,406.7803,407.4571,2000.0
2022-07-05 15:10:00,421.61,421.76,420.8,421.08,1721.0,407.6602,407.8052,406.877,407.1477,1721.0
2022-07-05 15:15:00,421.29,421.29,420.0,420.35,2555.0,407.3507,407.3507,406.1034,406.4418,2555.0
2022-07-05 15:20:00,420.54,422.2,420.54,421.57,2401.0,406.6256,408.2306,406.6256,407.6215,2401.0
2022-07-05 15:25:00,421.32,421.83,420.95,421.58,1808.0,407.3797,407.8729,407.022,407.6311,1808.0
2022-07-05 15:30:00,421.59,422.72,421.05,422.72,4367.0,407.6408,408.7334,407.1187,408.7334,4367.0
2022-07-05 15:35:00,422.84,422.87,421.94,422.36,2612.0,408.8495,408.8785,407.9792,408.3853,2612.0
2022-07-05 15:40:00,422.37,422.58,422.17,422.34,2812.0,408.395,408.5981,408.2016,408.366,2812.0
2022-07-05 15:45:00,422.4,422.67,421.97,422.42,2305.0,408.424,408.6851,408.0082,408.4434,2305.0
2022-07-05 15:50:00,422.61,422.61,421.59,422.21,5570.0,408.6271,408.6271,407.6408,408.2403,5570.0
2022-07-05 15:55:00,421.97,422.5,421.26,421.99,30620.0,408.0082,408.5207,407.3217,408.0276,30620.0
2022-07-06 09:30:00,424.97,428.14,424.33,427.48,7835.0,410.909,413.9741,410.2902,413.3359,7835.0
2022-07-06 09:35:00,427.0,427.19,423.27,423.44,11463.0,412.8718,413.0555,409.2652,409.4296,11463.0
2022-07-06 09:40:00,423.41,427.11,423.39,426.5,1810.0,409.4006,412.9782,409.3813,412.3884,1810.0
2022-07-06 09:45:00,426.04,426.08,422.34,422.98,1634.0,411.9436,411.9823,408.366,408.9848,1634.0
2022-07-06 09:50:00,422.81,423.41,421.3,422.78,9396.0,408.8204,409.4006,407.3604,408.7914,9396.0
2022-07-06 09:55:00,423.04,427.39,422.62,427.39,1810.0,409.0428,413.2489,408.6367,413.2489,1810.0
2022-07-06 10:00:00,427.61,427.64,425.86,427.64,2300.0,413.4616,413.4906,411.7695,413.4906,2300.0
2022-07-06 10:05:00,427.63,429.93,427.45,429.65,2571.0,413.481,415.7049,413.3069,415.4341,2571.0
2022-07-06 10:10:00,429.05,429.05,425.18,425.18,2499.0,414.854,414.854,411.112,411.112,2499.0
2022-07-06 10:15:00,425.2,426.29,424.85,425.17,1937.0,411.1314,412.1853,410.7929,411.1024,1937.0
2022-07-06 10:20:00,425.16,426.32,424.84,425.55,1720.0,411.0927,412.2143,410.7833,411.4698,1720.0
2022-07-06 10:25:00,424.73,426.21,424.66,426.2,1809.0,410.6769,412.108,410.6092,412.0983,1809.0
2022-07-06 10:30:00,426.17,426.29,425.15,425.15,1122.0,412.0693,412.1853,411.083,411.083,1122.0
2022-07-06 10:35:00,425.24,425.49,425.01,425.46,1043.0,411.17,411.4118,410.9477,411.3828,1043.0
2022-07-06 10:40:00,425.83,427.0,425.47,426.71,1341.0,411.7405,412.8718,411.3924,412.5914,1341.0
2022-07-06 10:45:00,426.07,426.07,425.5,425.5,1081.0,411.9726,411.9726,411.4214,411.4214,1081.0
2022-07-06 10:50:00,426.01,426.57,424.88,426.24,1034.0,411.9146,412.456,410.822,412.137,1034.0
2022-07-06 10:55:00,426.09,426.09,425.69,425.69,400.0,411.9919,411.9919,411.6052,411.6052,400.0
2022-07-06 11:00:00,426.07,426.07,425.32,425.33,501.0,411.9726,411.9726,411.2474,411.2571,501.0
2022-07-06 11:05:00,424.41,424.85,424.37,424.37,1203.0,410.3675,410.7929,410.3288,410.3288,1203.0
2022-07-06 11:10:00,423.96,425.49,423.89,425.0,1401.0,409.9324,411.4118,409.8647,410.938,1401.0
2022-07-06 11:15:00,425.0,425.59,424.92,425.02,1264.0,410.938,411.5085,410.8606,410.9573,1264.0
2022-07-06 11:20:00,424.98,425.85,424.97,425.35,900.0,410.9186,411.7599,410.909,411.2764,900.0
2022-07-06 11:25:00,424.74,424.74,423.82,424.28,850.0,410.6866,410.6866,409.797,410.2418,850.0
2022-07-06 11:30:00,424.07,424.24,423.13,423.69,3016.0,410.0388,410.2031,409.1299,409.6713,3016.0
2022-07-06 11:35:00,423.57,423.83,423.28,423.71,3531.0,409.5553,409.8067,409.2749,409.6907,3531.0
2022-07-06 11:40:00,423.48,423.48,422.55,422.96,3226.0,409.4683,409.4683,408.569,408.9655,3226.0
2022-07-06 11:45:00,422.97,422.97,421.97,422.35,3319.0,408.9752,408.9752,408.0082,408.3757,3319.0
2022-07-06 11:50:00,421.89,422.36,421.59,421.72,1100.0,407.9309,408.3853,407.6408,407.7665,1100.0
2022-07-06 11:55:00,421.94,422.8,421.94,422.6,1400.0,407.9792,408.8108,407.9792,408.6174,1400.0
2022-07-06 12:00:00,422.56,422.61,421.71,421.71,500.0,408.5787,408.6271,407.7568,407.7568,500.0
2022-07-06 12:05:00,421.54,422.61,421.42,421.59,3500.0,407.5925,408.6271,407.4764,407.6408,3500.0
2022-07-06 12:10:00,421.7,421.82,421.37,421.81,1100.0,407.7472,407.8632,407.4281,407.8535,1100.0
2022-07-06 12:15:00,423.75,423.75,423.38,423.38,745.0,409.7293,409.7293,409.3716,409.3716,745.0
2022-07-06 12:20:00,423.16,423.16,422.57,422.98,1700.0,409.1589,409.1589,408.5884,408.9848,1700.0
2022-07-06 12:25:00,422.69,422.95,422.68,422.95,635.0,408.7044,408.9558,408.6947,408.9558,635.0
2022-07-06 12:30:00,422.61,422.75,422.28,422.75,2623.0,408.6271,408.7624,408.308,408.7624,2623.0
2022-07-06 12:35:00,422.99,423.21,421.94,421.94,2923.0,408.9945,409.2072,407.9792,407.9792,2923.0
2022-07-06 12:40:00,422.06,422.61,421.97,422.61,2553.0,408.0953,408.6271,408.0082,408.6271,2553.0
2022-07-06 12:45:00,423.21,423.41,423.0,423.0,1258.0,409.2072,409.4006,409.0042,409.0042,1258.0
2022-07-06 12:50:00,422.52,422.9,422.24,422.38,3565.0,408.54,408.9075,408.2693,408.4047,3565.0
2022-07-06 12:55:00,423.08,423.72,422.95,423.72,1000.0,409.0815,409.7003,408.9558,409.7003,1000.0
2022-07-06 13:00:00,423.75,423.96,423.7,423.7,2084.0,409.7293,409.9324,409.681,409.681,2084.0
2022-07-06 13:05:00,423.96,424.45,423.96,424.45,370.0,409.9324,410.4062,409.9324,410.4062,370.0
2022-07-06 13:10:00,424.56,424.91,424.33,424.89,2371.0,410.5125,410.851,410.2902,410.8316,2371.0
2022-07-06 13:15:00,424.89,424.89,424.89,424.89,0.0,410.8316,410.8316,410.8316,410.8316,0.0
2022-07-06 13:20:00,425.35,425.41,424.5,424.95,1874.0,411.2764,411.3344,410.4545,410.8896,1874.0
2022-07-06 13:25:00,424.86,424.86,424.21,424.42,1623.0,410.8026,410.8026,410.1741,410.3772,1623.0
2022-07-06 13:30:00,424.73,424.73,424.72,424.73,100.0,410.6769,410.6769,410.6673,410.6769,100.0
2022-07-06 13:35:00,424.66,424.9,424.53,424.73,1715.0,410.6092,410.8413,410.4835,410.6769,1715.0
2022-07-06 13:40:00,425.0,425.24,424.52,424.86,6844.0,410.938,411.17,410.4739,410.8026,6844.0
2022-07-06 13:45:00,424.84,425.3,424.36,424.36,4301.0,410.7833,411.2281,410.3192,410.3192,4301.0
2022-07-06 13:50:00,424.25,424.31,424.08,424.08,300.0,410.2128,410.2708,410.0484,410.0484,300.0
2022-07-06 13:55:00,424.07,424.37,424.07,424.37,459.0,410.0388,410.3288,410.0388,410.3288,459.0
2022-07-06 14:00:00,422.78,425.02,422.77,423.53,1925.0,408.7914,410.9573,408.7818,409.5166,1925.0
2022-07-06 14:05:00,425.85,425.85,424.08,424.24,1342.0,411.7599,411.7599,410.0484,410.2031,1342.0
2022-07-06 14:10:00,423.29,424.35,423.29,424.29,547.0,409.2846,410.3095,409.2846,410.2515,547.0
2022-07-06 14:15:00,424.1,424.1,423.18,423.18,600.0,410.0678,410.0678,409.1782,409.1782,600.0
2022-07-06 14:20:00,423.94,424.5,423.77,424.16,1475.0,409.9131,410.4545,409.7487,410.1258,1475.0
2022-07-06 14:25:00,424.39,425.88,423.65,425.88,1400.0,410.3482,411.7889,409.6327,411.7889,1400.0
2022-07-06 14:30:00,426.0,427.4,426.0,427.05,4804.0,411.9049,413.2586,411.9049,412.9202,4804.0
2022-07-06 14:35:00,426.37,426.37,425.55,425.56,1401.0,412.2627,412.2627,411.4698,411.4795,1401.0
2022-07-06 14:40:00,426.14,427.27,425.13,425.35,9503.0,412.0403,413.1329,411.0637,411.2764,9503.0
2022-07-06 14:45:00,425.35,425.36,424.28,424.28,6516.0,411.2764,411.2861,410.2418,410.2418,6516.0
2022-07-06 14:50:00,424.18,425.15,424.06,425.05,1292.0,410.1451,411.083,410.0291,410.9863,1292.0
2022-07-06 14:55:00,424.55,425.12,424.44,425.12,400.0,410.5029,411.054,410.3965,411.054,400.0
2022-07-06 15:00:00,424.92,424.92,424.08,424.08,1300.0,410.8606,410.8606,410.0484,410.0484,1300.0
2022-07-06 15:05:00,424.37,425.08,424.37,424.72,400.0,410.3288,411.0153,410.3288,410.6673,400.0
2022-07-06 15:10:00,425.22,425.56,424.52,425.35,4302.0,411.1507,411.4795,410.4739,411.2764,4302.0
2022-07-06 15:15:00,425.0,425.35,424.91,424.99,1118.0,410.938,411.2764,410.851,410.9283,1118.0
2022-07-06 15:20:00,425.35,425.39,425.23,425.3,4306.0,411.2764,411.3151,411.1604,411.2281,4306.0
2022-07-06 15:25:00,425.42,425.66,425.42,425.61,1103.0,411.3441,411.5761,411.3441,411.5278,1103.0
2022-07-06 15:30:00,426.02,427.06,426.01,426.81,2874.0,411.9242,412.9298,411.9146,412.6881,2874.0
2022-07-06 15:35:00,427.29,427.29,426.4,426.4,1811.0,413.1522,413.1522,412.2917,412.2917,1811.0
2022-07-06 15:40:00,426.35,426.87,426.2,426.46,3651.0,412.2433,412.7461,412.0983,412.3497,3651.0
2022-07-06 15:45:00,426.38,426.7,425.92,426.7,5940.0,412.2723,412.5817,411.8275,412.5817,5940.0
2022-07-06 15:50:00,426.49,426.76,425.09,425.44,10131.0,412.3787,412.6398,411.025,411.3634,10131.0
2022-07-06 15:55:00,425.44,426.53,425.36,426.26,18988.0,411.3634,412.4174,411.2861,412.1563,18988.0
2022-07-07 09:30:00,425.04,429.95,425.04,429.95,4734.0,410.9767,415.7242,410.9767,415.7242,4734.0
2022-07-07 09:35:00,429.95,431.07,428.78,429.2,1535.0,415.7242,416.8071,414.5929,414.999,1535.0
2022-07-07 09:40:00,430.24,431.93,430.18,430.18,2200.0,416.0046,417.6387,415.9466,415.9466,2200.0
2022-07-07 09:45:00,430.27,430.27,429.1,429.64,722.0,416.0336,416.0336,414.9023,415.4245,722.0
2022-07-07 09:50:00,429.62,430.83,428.17,430.83,1900.0,415.4051,416.5751,414.0031,416.5751,1900.0
2022-07-07 09:55:00,431.05,431.1,430.14,430.14,404.0,416.7878,416.8362,415.9079,415.9079,404.0
2022-07-07 10:00:00,429.99,430.5,428.87,429.02,1100.0,415.7629,416.256,414.6799,414.825,1100.0
2022-07-07 10:05:00,429.87,430.19,429.7,430.19,1100.0,415.6469,415.9563,415.4825,415.9563,1100.0
2022-07-07 10:10:00,431.07,431.23,429.96,429.96,2397.0,416.8071,416.9619,415.7339,415.7339,2397.0
2022-07-07 10:15:00,429.95,429.98,428.11,428.38,2700.0,415.7242,415.7532,413.9451,414.2062,2700.0
2022-07-07 10:20:00,428.46,429.08,428.2,428.39,3737.0,414.2835,414.883,414.0321,414.2158,3737.0
2022-07-07 10:25:00,428.76,429.43,428.76,428.96,818.0,414.5736,415.2214,414.5736,414.767,818.0
2022-07-07 10:30:00,429.4,429.9,429.1,429.1,4564.0,415.1924,415.6759,414.9023,414.9023,4564.0
2022-07-07 10:35:00,428.9,429.11,428.75,429.0,1972.0,414.7089,414.912,414.5639,414.8056,1972.0
2022-07-07 10:40:00,429.24,429.56,428.68,429.56,5410.0,415.0377,415.3471,414.4962,415.3471,5410.0
2022-07-07 10:45:00,429.36,429.77,429.36,429.45,502.0,415.1537,415.5502,415.1537,415.2407,502.0
2022-07-07 10:50:00,429.36,430.26,429.35,430.26,702.0,415.1537,416.0239,415.1441,416.0239,702.0
2022-07-07 10:55:00,431.07,431.14,430.49,430.85,600.0,416.8071,416.8748,416.2463,416.5944,600.0
2022-07-07 11:00:00,430.69,432.14,430.67,432.12,2868.0,416.4397,417.8417,416.4204,417.8224,2868.0
2022-07-07 11:05:00,432.27,432.27,431.86,432.16,910.0,417.9674,417.9674,417.571,417.8611,910.0
2022-07-07 11:10:00,431.75,431.75,431.7,431.7,200.0,417.4646,417.4646,417.4163,417.4163,200.0
2022-07-07 11:15:00,431.82,431.82,431.26,431.26,1000.0,417.5323,417.5323,416.9909,416.9909,1000.0
2022-07-07 11:20:00,431.17,431.47,430.62,430.63,3492.0,416.9038,417.1939,416.372,416.3817,3492.0
2022-07-07 11:25:00,431.15,431.15,430.58,430.58,1200.0,416.8845,416.8845,416.3334,416.3334,1200.0
2022-07-07 11:30:00,430.44,430.64,429.82,430.03,1753.0,416.198,416.3914,415.5985,415.8016,1753.0
2022-07-07 11:35:00,429.36,430.16,429.36,430.16,1100.0,415.1537,415.9273,415.1537,415.9273,1100.0
2022-07-07 11:40:00,430.44,430.63,430.08,430.63,300.0,416.198,416.3817,415.8499,416.3817,300.0
2022-07-07 11:45:00,430.97,431.33,430.97,431.33,1155.0,416.7105,417.0585,416.7105,417.0585,1155.0
2022-07-07 11:50:00,430.87,430.87,430.87,430.87,100.0,416.6138,416.6138,416.6138,416.6138,100.0
2022-07-07 11:55:00,430.66,430.84,430.66,430.84,200.0,416.4107,416.5848,416.4107,416.5848,200.0
2022-07-07 12:00:00,431.27,431.37,431.22,431.23,600.0,417.0005,417.0972,416.9522,416.9619,600.0
2022-07-07 12:05:00,431.25,431.5,430.77,430.89,12277.0,416.9812,417.2229,416.5171,416.6331,12277.0
2022-07-07 12:10:00,431.17,431.51,431.08,431.1,1428.0,416.9038,417.2326,416.8168,416.8362,1428.0
2022-07-07 12:15:00,430.96,431.11,430.83,430.84,1445.0,416.7008,416.8458,416.5751,416.5848,1445.0
2022-07-07 12:20:00,430.94,431.23,430.93,431.12,1001.0,416.6814,416.9619,416.6718,416.8555,1001.0
2022-07-07 12:25:00,430.83,430.97,430.59,430.69,600.0,416.5751,416.7105,416.343,416.4397,600.0
2022-07-07 12:30:00,430.58,430.83,430.45,430.83,500.0,416.3334,416.5751,416.2077,416.5751,500.0
2022-07-07 12:35:00,430.62,431.32,430.61,431.32,1100.0,416.372,417.0489,416.3624,417.0489,1100.0
2022-07-07 12:40:00,430.91,431.31,430.91,431.15,510.0,416.6524,417.0392,416.6524,416.8845,510.0
2022-07-07 12:45:00,430.81,430.81,430.36,430.5,2300.0,416.5558,416.5558,416.1206,416.256,2300.0
2022-07-07 12:50:00,430.32,431.25,430.12,431.04,3322.0,416.082,416.9812,415.8886,416.7781,3322.0
2022-07-07 12:55:00,431.04,431.58,430.83,430.97,1858.0,416.7781,417.3003,416.5751,416.7105,1858.0
2022-07-07 13:00:00,431.47,431.47,431.1,431.21,1100.0,417.1939,417.1939,416.8362,416.9425,1100.0
2022-07-07 13:05:00,431.1,431.47,431.01,431.27,1702.0,416.8362,417.1939,416.7491,417.0005,1702.0
2022-07-07 13:10:00,431.47,431.47,431.27,431.34,2546.0,417.1939,417.1939,417.0005,417.0682,2546.0
2022-07-07 13:15:00,431.47,431.47,431.05,431.33,2122.0,417.1939,417.1939,416.7878,417.0585,2122.0
2022-07-07 13:20:00,431.39,431.48,430.96,430.97,2300.0,417.1166,417.2036,416.7008,416.7105,2300.0
2022-07-07 13:25:00,431.12,431.12,430.67,430.67,200.0,416.8555,416.8555,416.4204,416.4204,200.0
2022-07-07 13:30:00,430.93,430.93,430.82,430.91,400.0,416.6718,416.6718,416.5654,416.6524,400.0
2022-07-07 13:35:00,430.92,430.92,430.4,430.66,1000.0,416.6621,416.6621,416.1593,416.4107,1000.0
2022-07-07 13:40:00,430.74,430.74,430.35,430.39,500.0,416.4881,416.4881,416.111,416.1496,500.0
2022-07-07 13:45:00,430.59,431.24,430.52,431.24,1100.0,416.343,416.9715,416.2753,416.9715,1100.0
2022-07-07 13:50:00,431.44,431.98,431.34,431.98,2883.0,417.1649,417.687,417.0682,417.687,2883.0
2022-07-07 13:55:00,432.21,432.7,432.21,432.7,1643.0,417.9094,418.3832,417.9094,418.3832,1643.0
2022-07-07 14:00:00,432.54,433.29,432.54,432.64,7124.0,418.2285,418.9537,418.2285,418.3252,7124.0
2022-07-07 14:05:00,432.7,432.7,432.39,432.54,400.0,418.3832,418.3832,418.0835,418.2285,400.0
2022-07-07 14:10:00,432.2,432.32,431.96,432.28,1000.0,417.8998,418.0158,417.6677,417.9771,1000.0
2022-07-07 14:15:00,432.1,432.46,431.96,431.97,1868.0,417.8031,418.1512,417.6677,417.6774,1868.0
2022-07-07 14:20:00,432.4,432.59,432.0,432.0,1122.0,418.0931,418.2769,417.7064,417.7064,1122.0
2022-07-07 14:25:00,432.17,432.41,431.51,431.9,1720.0,417.8708,418.1028,417.2326,417.6097,1720.0
2022-07-07 14:30:00,431.52,431.67,431.32,431.67,1300.0,417.2423,417.3873,417.0489,417.3873,1300.0
2022-07-07 14:35:00,431.56,431.57,430.95,431.46,3596.0,417.2809,417.2906,416.6911,417.1842,3596.0
2022-07-07 14:40:00,431.15,431.18,430.5,430.5,600.0,416.8845,416.9135,416.256,416.256,600.0
2022-07-07 14:45:00,430.89,431.24,430.89,430.99,5005.0,416.6331,416.9715,416.6331,416.7298,5005.0
2022-07-07 14:50:00,430.92,431.21,430.9,430.97,4300.0,416.6621,416.9425,416.6428,416.7105,4300.0
2022-07-07 14:55:00,431.11,432.15,430.98,432.03,2300.0,416.8458,417.8514,416.7201,417.7354,2300.0
2022-07-07 15:00:00,432.25,432.27,432.14,432.27,300.0,417.9481,417.9674,417.8417,417.9674,300.0
2022-07-07 15:05:00,432.5,432.55,432.21,432.55,800.0,418.1898,418.2382,417.9094,418.2382,800.0
2022-07-07 15:10:00,432.42,433.02,432.42,433.02,1950.0,418.1125,418.6926,418.1125,418.6926,1950.0
2022-07-07 15:15:00,433.2,433.69,433.2,433.69,758.0,418.8667,419.3405,418.8667,419.3405,758.0
2022-07-07 15:20:00,433.79,433.99,433.79,433.81,1011.0,419.4372,419.6305,419.4372,419.4565,1011.0
2022-07-07 15:25:00,433.58,433.77,433.53,433.75,934.0,419.2341,419.4178,419.1858,419.3985,934.0
2022-07-07 15:30:00,433.51,434.03,433.48,433.82,1985.0,419.1664,419.6692,419.1374,419.4662,1985.0
2022-07-07 15:35:00,434.13,434.32,432.74,432.75,1900.0,419.7659,419.9496,418.4219,418.4316,1900.0
2022-07-07 15:40:00,432.83,433.95,432.82,433.68,4772.0,418.5089,419.5919,418.4992,419.3308,4772.0
2022-07-07 15:45:00,433.67,434.04,433.52,433.57,8206.0,419.3211,419.6789,419.1761,419.2244,8206.0
2022-07-07 15:50:00,433.71,435.02,433.64,434.9,18617.0,419.3598,420.6265,419.2921,420.5104,18617.0
2022-07-07 15:55:00,434.72,435.78,434.54,434.99,26410.0,420.3364,421.3613,420.1623,420.5974,26410.0
2022-07-08 09:30:00,432.76,432.76,430.03,430.47,4637.0,418.4412,418.4412,415.8016,416.227,4637.0
2022-07-08 09:35:00,429.54,433.8,429.54,433.8,1950.0,415.3278,419.4468,415.3278,419.4468,1950.0
2022-07-08 09:40:00,432.29,434.0,431.99,433.64,1550.0,417.9868,419.6402,417.6967,419.2921,1550.0
2022-07-08 09:45:00,433.66,434.38,432.86,432.86,800.0,419.3115,420.0076,418.5379,418.5379,800.0
2022-07-08 09:50:00,430.66,431.9,430.49,431.32,3495.0,416.4107,417.6097,416.2463,417.0489,3495.0
2022-07-08 09:55:00,432.28,433.34,432.28,432.77,1710.0,417.9771,419.002,417.9771,418.4509,1710.0
2022-07-08 10:00:00,432.82,434.32,432.82,434.32,1286.0,418.4992,419.9496,418.4992,419.9496,1286.0
2022-07-08 10:05:00,433.71,434.53,433.11,433.99,2115.0,419.3598,420.1527,418.7797,419.6305,2115.0
2022-07-08 10:10:00,433.97,434.71,433.61,434.36,1306.0,419.6112,420.3267,419.2631,419.9883,1306.0
2022-07-08 10:15:00,434.9,435.33,434.34,434.84,3600.0,420.5104,420.9262,419.969,420.4524,3600.0
2022-07-08 10:20:00,434.92,436.03,433.93,436.03,3700.0,420.5298,421.603,419.5725,421.603,3700.0
2022-07-08 10:25:00,435.62,438.44,435.62,437.97,5700.0,421.2066,423.9333,421.2066,423.4788,5700.0
2022-07-08 10:30:00,437.67,438.26,437.67,437.77,3296.0,423.1888,423.7593,423.1888,423.2855,3296.0
2022-07-08 10:35:00,437.91,438.56,437.61,438.24,9154.0,423.4208,424.0493,423.1308,423.7399,9154.0
2022-07-08 10:40:00,438.33,438.66,438.07,438.07,2743.0,423.8269,424.146,423.5755,423.5755,2743.0
2022-07-08 10:45:00,438.12,438.32,437.6,437.91,1000.0,423.6239,423.8173,423.1211,423.4208,1000.0
2022-07-08 10:50:00,437.32,437.7,436.71,436.71,1331.0,422.8504,423.2178,422.2605,422.2605,1331.0
2022-07-08 10:55:00,437.56,437.57,437.5,437.5,300.0,423.0824,423.0921,423.0244,423.0244,300.0
2022-07-08 11:00:00,437.06,438.03,436.91,437.54,1455.0,422.599,423.5369,422.4539,423.0631,1455.0
2022-07-08 11:05:00,437.34,438.17,437.29,438.17,800.0,422.8697,423.6722,422.8213,423.6722,800.0
2022-07-08 11:10:00,438.23,438.6,436.7,437.23,3933.0,423.7302,424.088,422.2509,422.7633,3933.0
2022-07-08 11:15:00,437.83,438.79,437.62,437.63,1303.0,423.3435,424.2717,423.1404,423.1501,1303.0
2022-07-08 11:20:00,438.22,438.22,438.22,438.22,100.0,423.7206,423.7206,423.7206,423.7206,100.0
2022-07-08 11:25:00,438.98,439.7,438.98,439.1,888.0,424.4554,425.1516,424.4554,424.5715,888.0
2022-07-08 11:30:00,438.99,439.35,438.7,439.19,1365.0,424.4651,424.8132,424.1847,424.6585,1365.0
2022-07-08 11:35:00,438.97,438.97,438.12,438.3,700.0,424.4458,424.4458,423.6239,423.7979,700.0
2022-07-08 11:40:00,438.05,438.06,436.96,436.96,857.0,423.5562,423.5659,422.5023,422.5023,857.0
2022-07-08 11:45:00,437.37,437.37,436.0,436.0,900.0,422.8987,422.8987,421.574,421.574,900.0
2022-07-08 11:50:00,436.52,436.91,436.36,436.6,503.0,422.0768,422.4539,421.9221,422.1542,503.0
2022-07-08 11:55:00,436.37,436.72,436.36,436.72,400.0,421.9318,422.2702,421.9221,422.2702,400.0
2022-07-08 12:00:00,436.92,437.08,436.45,436.81,1400.0,422.4636,422.6183,422.0091,422.3572,1400.0
2022-07-08 12:05:00,436.45,436.45,435.62,435.68,822.0,422.0091,422.0091,421.2066,421.2646,822.0
2022-07-08 12:10:00,435.69,435.84,435.03,435.03,1200.0,421.2743,421.4193,420.6361,420.6361,1200.0
2022-07-08 12:15:00,435.06,435.67,435.06,435.18,909.0,420.6651,421.2549,420.6651,420.7812,909.0
2022-07-08 12:20:00,435.53,435.63,434.49,434.49,1225.0,421.1196,421.2163,420.114,420.114,1225.0
2022-07-08 12:25:00,434.09,434.38,433.49,433.49,620.0,419.7272,420.0076,419.1471,419.1471,620.0
2022-07-08 12:30:00,433.49,434.02,433.48,433.74,522.0,419.1471,419.6595,419.1374,419.3888,522.0
2022-07-08 12:35:00,433.86,433.86,433.07,433.07,426.0,419.5048,419.5048,418.741,418.741,426.0
2022-07-08 12:40:00,433.36,433.36,432.8,432.9,700.0,419.0214,419.0214,418.4799,418.5766,700.0
2022-07-08 12:45:00,432.7,433.2,432.7,433.2,833.0,418.3832,418.8667,418.3832,418.8667,833.0
2022-07-08 12:50:00,433.02,433.02,432.24,432.25,1223.0,418.6926,418.6926,417.9384,417.9481,1223.0
2022-07-08 12:55:00,432.7,432.89,432.05,432.06,1101.0,418.3832,418.5669,417.7547,417.7644,1101.0
2022-07-08 13:00:00,432.49,432.49,431.42,431.43,500.0,418.1802,418.1802,417.1456,417.1552,500.0
2022-07-08 13:05:00,432.44,433.08,432.44,433.08,1260.0,418.1318,418.7506,418.1318,418.7506,1260.0
2022-07-08 13:10:00,433.21,433.41,432.85,432.85,594.0,418.8763,419.0697,418.5283,418.5283,594.0
2022-07-08 13:15:00,432.92,433.28,432.47,433.16,1207.0,418.5959,418.944,418.1608,418.828,1207.0
2022-07-08 13:20:00,433.04,433.04,432.77,432.79,402.0,418.712,418.712,418.4509,418.4702,402.0
2022-07-08 13:25:00,433.44,433.96,433.18,433.19,1408.0,419.0987,419.6015,418.8473,418.857,1408.0
2022-07-08 13:30:00,433.11,433.11,432.72,432.73,1000.0,418.7797,418.7797,418.4026,418.4122,1000.0
2022-07-08 13:35:00,432.59,432.91,432.14,432.91,1781.0,418.2769,418.5863,417.8417,418.5863,1781.0
2022-07-08 13:40:00,433.19,433.53,433.1,433.53,900.0,418.857,419.1858,418.77,419.1858,900.0
2022-07-08 13:45:00,433.53,434.08,433.08,434.04,1771.0,419.1858,419.7176,418.7506,419.6789,1771.0
2022-07-08 13:50:00,433.95,434.0,433.83,433.93,723.0,419.5919,419.6402,419.4758,419.5725,723.0
2022-07-08 13:55:00,433.83,433.83,433.16,433.16,1800.0,419.4758,419.4758,418.828,418.828,1800.0
2022-07-08 14:00:00,433.06,433.31,433.05,433.31,400.0,418.7313,418.973,418.7216,418.973,400.0
2022-07-08 14:05:00,433.31,434.28,433.3,434.28,907.0,418.973,419.9109,418.9634,419.9109,907.0
2022-07-08 14:10:00,434.17,434.17,433.75,433.75,700.0,419.8046,419.8046,419.3985,419.3985,700.0
2022-07-08 14:15:00,433.75,433.9,433.5,433.5,893.0,419.3985,419.5435,419.1567,419.1567,893.0
2022-07-08 14:20:00,433.89,434.62,433.89,434.31,1104.0,419.5338,420.2397,419.5338,419.9399,1104.0
2022-07-08 14:25:00,434.14,434.49,434.14,434.49,400.0,419.7756,420.114,419.7756,420.114,400.0
2022-07-08 14:30:00,434.31,434.85,434.3,434.82,1171.0,419.9399,420.4621,419.9303,420.4331,1171.0
2022-07-08 14:35:00,434.89,435.23,434.81,434.85,1078.0,420.5008,420.8295,420.4234,420.4621,1078.0
2022-07-08 14:40:00,434.69,434.94,434.47,434.94,1300.0,420.3074,420.5491,420.0947,420.5491,1300.0
2022-07-08 14:45:00,435.28,435.31,434.86,434.86,600.0,420.8779,420.9069,420.4717,420.4717,600.0
2022-07-08 14:50:00,435.24,435.43,434.41,434.43,2000.0,420.8392,421.0229,420.0366,420.056,2000.0
2022-07-08 14:55:00,434.47,434.98,434.47,434.84,600.0,420.0947,420.5878,420.0947,420.4524,600.0
2022-07-08 15:00:00,434.81,435.66,434.74,435.66,800.0,420.4234,421.2453,420.3557,421.2453,800.0
2022-07-08 15:05:00,435.41,435.5,434.72,434.72,1347.0,421.0035,421.0906,420.3364,420.3364,1347.0
2022-07-08 15:10:00,434.69,435.32,434.69,435.15,701.0,420.3074,420.9165,420.3074,420.7522,701.0
2022-07-08 15:15:00,435.15,435.4,434.97,435.4,800.0,420.7522,420.9939,420.5781,420.9939,800.0
2022-07-08 15:20:00,435.3,435.31,435.07,435.07,800.0,420.8972,420.9069,420.6748,420.6748,800.0
2022-07-08 15:25:00,435.09,435.34,434.87,435.34,1800.0,420.6941,420.9359,420.4814,420.9359,1800.0
2022-07-08 15:30:00,435.58,435.58,434.54,434.64,2417.0,421.1679,421.1679,420.1623,420.259,2417.0
2022-07-08 15:35:00,434.61,434.87,434.16,434.36,2406.0,420.23,420.4814,419.7949,419.9883,2406.0
2022-07-08 15:40:00,434.26,434.91,434.15,434.91,2900.0,419.8916,420.5201,419.7852,420.5201,2900.0
2022-07-08 15:45:00,434.65,434.79,434.16,434.32,3896.0,420.2687,420.4041,419.7949,419.9496,3896.0
2022-07-08 15:50:00,434.16,434.58,433.55,434.52,8926.0,419.7949,420.201,419.2051,420.143,8926.0
2022-07-08 15:55:00,434.42,435.13,433.56,433.95,20370.0,420.0463,420.7328,419.2148,419.5919,20370.0
2022-07-11 09:30:00,430.08,430.08,430.0,430.0,2335.0,415.8499,415.8499,415.7726,415.7726,2335.0
2022-07-11 09:35:00,428.8,428.8,428.8,428.8,132.0,414.6123,414.6123,414.6123,414.6123,132.0
2022-07-11 09:40:00,428.05,429.05,428.04,428.63,600.0,413.8871,414.854,413.8774,414.4479,600.0
2022-07-11 09:45:00,428.63,428.63,428.63,428.63,0.0,414.4479,414.4479,414.4479,414.4479,0.0
2022-07-11 09:50:00,428.66,428.66,428.31,428.48,300.0,414.4769,414.4769,414.1385,414.3028,300.0
2022-07-11 09:55:00,428.96,428.96,428.14,428.14,210.0,414.767,414.767,413.9741,413.9741,210.0
2022-07-11 10:00:00,428.12,428.21,426.03,426.03,1809.0,413.9548,414.0418,411.9339,411.9339,1809.0
2022-07-11 10:05:00,427.22,428.0,426.43,427.99,2806.0,413.0845,413.8387,412.3207,413.8291,2806.0
2022-07-11 10:10:00,428.93,429.43,428.92,429.43,200.0,414.738,415.2214,414.7283,415.2214,200.0
2022-07-11 10:15:00,429.48,429.91,428.79,428.83,2726.0,415.2698,415.6855,414.6026,414.6413,2726.0
2022-07-11 10:20:00,428.13,428.19,427.83,428.19,300.0,413.9644,414.0224,413.6744,414.0224,300.0
2022-07-11 10:25:00,428.45,429.26,428.16,429.08,701.0,414.2738,415.057,413.9934,414.883,701.0
2022-07-11 10:30:00,430.41,430.58,429.8,429.8,2721.0,416.169,416.3334,415.5792,415.5792,2721.0
2022-07-11 10:35:00,431.47,431.89,431.21,431.89,300.0,417.1939,417.6,416.9425,417.6,300.0
2022-07-11 10:40:00,432.26,432.78,431.13,431.19,1400.0,417.9578,418.4606,416.8652,416.9232,1400.0
2022-07-11 10:45:00,431.25,431.26,430.48,430.48,300.0,416.9812,416.9909,416.2367,416.2367,300.0
2022-07-11 10:50:00,430.55,431.92,430.55,431.17,1100.0,416.3044,417.629,416.3044,416.9038,1100.0
2022-07-11 10:55:00,431.18,431.18,430.97,430.98,600.0,416.9135,416.9135,416.7105,416.7201,600.0
2022-07-11 11:00:00,430.97,431.32,430.8,430.9,1140.0,416.7105,417.0489,416.5461,416.6428,1140.0
2022-07-11 11:05:00,431.65,432.35,431.65,431.74,1250.0,417.368,418.0448,417.368,417.455,1250.0
2022-07-11 11:10:00,432.01,432.25,432.01,432.19,600.0,417.716,417.9481,417.716,417.8901,600.0
2022-07-11 11:15:00,432.34,432.34,431.72,431.72,700.0,418.0351,418.0351,417.4356,417.4356,700.0
2022-07-11 11:20:00,432.13,432.34,431.56,431.9,1605.0,417.8321,418.0351,417.2809,417.6097,1605.0
2022-07-11 11:25:00,432.0,432.01,431.71,431.71,600.0,417.7064,417.716,417.426,417.426,600.0
2022-07-11 11:30:00,431.64,431.77,431.5,431.5,400.0,417.3583,417.484,417.2229,417.2229,400.0
2022-07-11 11:35:00,431.62,433.0,431.62,432.55,1802.0,417.3389,418.6733,417.3389,418.2382,1802.0
2022-07-11 11:40:00,432.53,432.73,432.53,432.73,200.0,418.2188,418.4122,418.2188,418.4122,200.0
2022-07-11 11:45:00,432.29,432.47,432.29,432.47,200.0,417.9868,418.1608,417.9868,418.1608,200.0
2022-07-11 11:50:00,432.36,432.36,431.99,432.12,400.0,418.0545,418.0545,417.6967,417.8224,400.0
2022-07-11 11:55:00,432.15,432.46,432.15,432.46,516.0,417.8514,418.1512,417.8514,418.1512,516.0
2022-07-11 12:00:00,432.19,432.19,431.91,432.07,901.0,417.8901,417.8901,417.6194,417.7741,901.0
2022-07-11 12:05:00,432.26,432.53,431.93,432.53,600.0,417.9578,418.2188,417.6387,418.2188,600.0
2022-07-11 12:10:00,432.28,432.28,432.28,432.28,100.0,417.9771,417.9771,417.9771,417.9771,100.0
2022-07-11 12:15:00,432.34,433.35,432.33,432.94,904.0,418.0351,419.0117,418.0255,418.6153,904.0
2022-07-11 12:20:00,432.49,432.49,432.4,432.4,300.0,418.1802,418.1802,418.0931,418.0931,300.0
2022-07-11 12:25:00,432.81,432.81,432.76,432.8,1105.0,418.4896,418.4896,418.4412,418.4799,1105.0
2022-07-11 12:30:00,433.15,433.28,433.05,433.07,629.0,418.8183,418.944,418.7216,418.741,629.0
2022-07-11 12:35:00,433.31,433.42,433.08,433.42,390.0,418.973,419.0794,418.7506,419.0794,390.0
2022-07-11 12:40:00,433.52,433.52,432.42,432.43,309.0,419.1761,419.1761,418.1125,418.1221,309.0
2022-07-11 12:45:00,432.62,432.62,432.06,432.06,500.0,418.3059,418.3059,417.7644,417.7644,500.0
2022-07-11 12:50:00,431.59,431.59,431.44,431.44,240.0,417.3099,417.3099,417.1649,417.1649,240.0
2022-07-11 12:55:00,431.58,432.34,431.58,432.34,1000.0,417.3003,418.0351,417.3003,418.0351,1000.0
2022-07-11 13:00:00,432.46,433.06,432.18,432.18,684.0,418.1512,418.7313,417.8804,417.8804,684.0
2022-07-11 13:05:00,431.94,432.66,431.51,432.66,600.0,417.6484,418.3445,417.2326,418.3445,600.0
2022-07-11 13:10:00,433.23,433.24,432.5,432.5,264.0,418.8957,418.9053,418.1898,418.1898,264.0
2022-07-11 13:15:00,432.33,432.59,432.33,432.59,200.0,418.0255,418.2769,418.0255,418.2769,200.0
2022-07-11 13:20:00,432.63,432.63,432.63,432.63,100.0,418.3155,418.3155,418.3155,418.3155,100.0
2022-07-11 13:25:00,432.52,432.94,432.52,432.94,200.0,418.2092,418.6153,418.2092,418.6153,200.0
2022-07-11 13:30:00,433.26,433.67,433.26,433.42,600.0,418.9247,419.3211,418.9247,419.0794,600.0
2022-07-11 13:35:00,433.44,433.54,433.44,433.54,200.0,419.0987,419.1954,419.0987,419.1954,200.0
2022-07-11 13:40:00,433.68,433.81,433.49,433.49,836.0,419.3308,419.4565,419.1471,419.1471,836.0
2022-07-11 13:45:00,433.29,433.29,433.29,433.29,100.0,418.9537,418.9537,418.9537,418.9537,100.0
2022-07-11 13:50:00,434.15,434.15,434.15,434.15,100.0,419.7852,419.7852,419.7852,419.7852,100.0
2022-07-11 13:55:00,434.33,434.6,434.32,434.6,400.0,419.9593,420.2204,419.9496,420.2204,400.0
2022-07-11 14:00:00,434.15,434.15,433.76,433.76,200.0,419.7852,419.7852,419.4081,419.4081,200.0
2022-07-11 14:05:00,433.94,433.95,433.94,433.94,100.0,419.5822,419.5919,419.5822,419.5822,100.0
2022-07-11 14:10:00,432.72,433.45,432.72,433.44,1203.0,418.4026,419.1084,418.4026,419.0987,1203.0
2022-07-11 14:15:00,433.14,433.37,433.11,433.37,400.0,418.8087,419.031,418.7797,419.031,400.0
2022-07-11 14:20:00,433.37,433.37,433.36,433.37,100.0,419.031,419.031,419.0214,419.031,100.0
2022-07-11 14:25:00,433.44,434.03,433.44,434.03,1200.0,419.0987,419.6692,419.0987,419.6692,1200.0
2022-07-11 14:30:00,433.82,434.34,433.81,434.34,1207.0,419.4662,419.969,419.4565,419.969,1207.0
2022-07-11 14:35:00,434.24,434.47,433.91,433.92,1040.0,419.8723,420.0947,419.5532,419.5628,1040.0
2022-07-11 14:40:00,434.15,434.93,434.15,434.93,1102.0,419.7852,420.5394,419.7852,420.5394,1102.0
2022-07-11 14:45:00,434.99,434.99,434.5,434.51,1000.0,420.5974,420.5974,420.1237,420.1333,1000.0
2022-07-11 14:50:00,434.23,434.24,433.43,433.44,2303.0,419.8626,419.8723,419.0891,419.0987,2303.0
2022-07-11 14:55:00,433.53,433.76,433.01,433.01,1000.0,419.1858,419.4081,418.683,418.683,1000.0
2022-07-11 15:00:00,432.73,432.73,432.73,432.73,100.0,418.4122,418.4122,418.4122,418.4122,100.0
2022-07-11 15:05:00,432.04,432.74,432.04,432.74,900.0,417.7451,418.4219,417.7451,418.4219,900.0
2022-07-11 15:10:00,432.59,432.6,431.9,432.11,2081.0,418.2769,418.2865,417.6097,417.8127,2081.0
2022-07-11 15:15:00,432.19,432.19,431.5,432.17,4128.0,417.8901,417.8901,417.2229,417.8708,4128.0
2022-07-11 15:20:00,432.18,432.52,431.98,432.46,1912.0,417.8804,418.2092,417.687,418.1512,1912.0
2022-07-11 15:25:00,432.48,432.68,432.26,432.64,1500.0,418.1705,418.3639,417.9578,418.3252,1500.0
2022-07-11 15:30:00,432.6,432.88,432.51,432.69,7190.0,418.2865,418.5573,418.1995,418.3735,7190.0
2022-07-11 15:35:00,432.53,432.66,432.0,432.17,2411.0,418.2188,418.3445,417.7064,417.8708,2411.0
2022-07-11 15:40:00,432.18,432.18,431.45,431.68,2900.0,417.8804,417.8804,417.1746,417.397,2900.0
2022-07-11 15:45:00,431.68,432.5,431.68,431.92,5436.0,417.397,418.1898,417.397,417.629,5436.0
2022-07-11 15:50:00,431.92,432.2,431.59,432.01,7213.0,417.629,417.8998,417.3099,417.716,7213.0
2022-07-11 15:55:00,432.07,432.76,431.55,431.58,14479.0,417.7741,418.4412,417.2713,417.3003,14479.0
2022-07-12 09:30:00,431.52,434.0,430.56,432.98,5695.0,417.2423,419.6402,416.314,418.654,5695.0
2022-07-12 09:35:00,434.86,438.16,434.37,437.19,4637.0,420.4717,423.6626,419.998,422.7247,4637.0
2022-07-12 09:40:00,436.9,436.9,435.56,435.56,2700.0,422.4443,422.4443,421.1486,421.1486,2700.0
2022-07-12 09:45:00,436.14,436.69,434.22,435.31,4788.0,421.7094,422.2412,419.8529,420.9069,4788.0
2022-07-12 09:50:00,434.61,436.04,433.82,434.36,4121.0,420.23,421.6127,419.4662,419.9883,4121.0
2022-07-12 09:55:00,433.46,433.47,431.92,432.22,5856.0,419.1181,419.1277,417.629,417.9191,5856.0
2022-07-12 10:00:00,431.59,431.74,430.52,430.76,2061.0,417.3099,417.455,416.2753,416.5074,2061.0
2022-07-12 10:05:00,430.78,431.97,430.44,430.77,6230.0,416.5267,417.6774,416.198,416.5171,6230.0
2022-07-12 10:10:00,430.64,430.91,429.87,430.55,3207.0,416.3914,416.6524,415.6469,416.3044,3207.0
2022-07-12 10:15:00,430.65,430.65,428.45,428.58,3574.0,416.401,416.401,414.2738,414.3995,3574.0
2022-07-12 10:20:00,428.48,428.71,427.48,428.25,1800.0,414.3028,414.5252,413.3359,414.0805,1800.0
2022-07-12 10:25:00,428.64,428.93,428.34,428.45,1300.0,414.4575,414.738,414.1675,414.2738,1300.0
2022-07-12 10:30:00,428.71,430.83,428.71,430.76,1568.0,414.5252,416.5751,414.5252,416.5074,1568.0
2022-07-12 10:35:00,430.26,430.73,429.89,430.56,1400.0,416.0239,416.4784,415.6662,416.314,1400.0
2022-07-12 10:40:00,430.59,430.61,430.54,430.58,500.0,416.343,416.3624,416.2947,416.3334,500.0
2022-07-12 10:45:00,431.0,431.07,430.31,430.53,1100.0,416.7395,416.8071,416.0723,416.285,1100.0
2022-07-12 10:50:00,430.18,431.41,429.95,431.41,800.0,415.9466,417.1359,415.7242,417.1359,800.0
2022-07-12 10:55:00,431.11,431.63,431.1,431.63,300.0,416.8458,417.3486,416.8362,417.3486,300.0
2022-07-12 11:00:00,431.35,431.53,430.94,431.23,2500.0,417.0779,417.2519,416.6814,416.9619,2500.0
2022-07-12 11:05:00,430.68,431.55,430.68,431.55,600.0,416.4301,417.2713,416.4301,417.2713,600.0
2022-07-12 11:10:00,432.72,432.8,432.58,432.75,1100.0,418.4026,418.4799,418.2672,418.4316,1100.0
2022-07-12 11:15:00,432.27,432.3,431.67,431.67,500.0,417.9674,417.9965,417.3873,417.3873,500.0
2022-07-12 11:20:00,431.63,432.43,431.58,432.43,15503.0,417.3486,418.1221,417.3003,418.1221,15503.0
2022-07-12 11:25:00,432.11,432.96,432.1,432.83,1000.0,417.8127,418.6346,417.8031,418.5089,1000.0
2022-07-12 11:30:00,433.22,433.22,431.12,431.48,2055.0,418.886,418.886,416.8555,417.2036,2055.0
2022-07-12 11:35:00,431.24,432.25,430.0,430.53,1403.0,416.9715,417.9481,415.7726,416.285,1403.0
2022-07-12 11:40:00,430.0,430.06,428.87,428.98,900.0,415.7726,415.8306,414.6799,414.7863,900.0
2022-07-12 11:45:00,428.97,430.16,428.97,430.14,500.0,414.7766,415.9273,414.7766,415.9079,500.0
2022-07-12 11:50:00,430.57,430.57,429.42,429.61,1893.0,416.3237,416.3237,415.2117,415.3955,1893.0
2022-07-12 11:55:00,429.64,430.45,429.41,430.26,1744.0,415.4245,416.2077,415.2021,416.0239,1744.0
2022-07-12 12:00:00,430.51,430.64,430.01,430.64,2100.0,416.2657,416.3914,415.7822,416.3914,2100.0
2022-07-12 12:05:00,430.78,431.18,429.83,429.83,1811.0,416.5267,416.9135,415.6082,415.6082,1811.0
2022-07-12 12:10:00,430.33,430.38,430.33,430.37,600.0,416.0916,416.14,416.0916,416.1303,600.0
2022-07-12 12:15:00,430.55,430.55,429.98,430.07,553.0,416.3044,416.3044,415.7532,415.8402,553.0
2022-07-12 12:20:00,429.59,430.09,429.59,430.09,700.0,415.3761,415.8596,415.3761,415.8596,700.0
2022-07-12 12:25:00,430.04,430.04,429.64,429.77,410.0,415.8112,415.8112,415.4245,415.5502,410.0
2022-07-12 12:30:00,430.01,430.21,430.01,430.21,204.0,415.7822,415.9756,415.7822,415.9756,204.0
2022-07-12 12:35:00,430.28,430.67,429.96,430.2,500.0,416.0433,416.4204,415.7339,415.9659,500.0
2022-07-12 12:40:00,430.23,430.23,429.15,429.15,900.0,415.9949,415.9949,414.9507,414.9507,900.0
2022-07-12 12:45:00,429.29,429.73,429.02,429.02,800.0,415.086,415.5115,414.825,414.825,800.0
2022-07-12 12:50:00,428.46,428.46,428.12,428.12,800.0,414.2835,414.2835,413.9548,413.9548,800.0
2022-07-12 12:55:00,428.41,429.15,428.41,429.15,790.0,414.2352,414.9507,414.2352,414.9507,790.0
2022-07-12 13:00:00,430.14,430.14,428.09,428.09,800.0,415.9079,415.9079,413.9257,413.9257,800.0
2022-07-12 13:05:00,428.21,428.27,427.38,427.54,1020.0,414.0418,414.0998,413.2392,413.3939,1020.0
2022-07-12 13:10:00,427.45,427.91,427.45,427.84,501.0,413.3069,413.7517,413.3069,413.684,501.0
2022-07-12 13:15:00,428.41,428.46,428.38,428.38,500.0,414.2352,414.2835,414.2062,414.2062,500.0
2022-07-12 13:20:00,428.18,428.36,428.03,428.09,1406.0,414.0128,414.1868,413.8677,413.9257,1406.0
2022-07-12 13:25:00,428.09,428.09,428.09,428.09,0.0,413.9257,413.9257,413.9257,413.9257,0.0
2022-07-12 13:30:00,428.07,429.03,428.06,429.03,418.0,413.9064,414.8346,413.8967,414.8346,418.0
2022-07-12 13:35:00,429.18,429.79,428.9,428.91,1205.0,414.9797,415.5695,414.7089,414.7186,1205.0
2022-07-12 13:40:00,428.99,428.99,428.99,428.99,100.0,414.796,414.796,414.796,414.796,100.0
2022-07-12 13:45:00,428.52,428.52,428.52,428.52,100.0,414.3415,414.3415,414.3415,414.3415,100.0
2022-07-12 13:50:00,428.61,428.73,428.58,428.73,800.0,414.4285,414.5446,414.3995,414.5446,800.0
2022-07-12 13:55:00,429.03,429.04,428.65,428.65,1000.0,414.8346,414.8443,414.4672,414.4672,1000.0
2022-07-12 14:00:00,427.98,427.98,426.75,426.75,730.0,413.8194,413.8194,412.6301,412.6301,730.0
2022-07-12 14:05:00,426.79,427.15,426.79,427.15,1122.0,412.6688,413.0168,412.6688,413.0168,1122.0
2022-07-12 14:10:00,427.21,427.53,427.11,427.3,1620.0,413.0749,413.3843,412.9782,413.1619,1620.0
2022-07-12 14:15:00,426.98,427.2,426.77,427.2,500.0,412.8525,413.0652,412.6494,413.0652,500.0
2022-07-12 14:20:00,427.11,427.22,427.11,427.22,500.0,412.9782,413.0845,412.9782,413.0845,500.0
2022-07-12 14:25:00,426.99,426.99,426.13,426.36,1045.0,412.8621,412.8621,412.0306,412.253,1045.0
2022-07-12 14:30:00,426.51,426.58,425.66,425.66,1605.0,412.398,412.4657,411.5761,411.5761,1605.0
2022-07-12 14:35:00,425.98,425.98,425.55,425.56,300.0,411.8856,411.8856,411.4698,411.4795,300.0
2022-07-12 14:40:00,425.53,425.66,425.52,425.66,300.0,411.4505,411.5761,411.4408,411.5761,300.0
2022-07-12 14:45:00,425.56,425.64,425.24,425.29,881.0,411.4795,411.5568,411.17,411.2184,881.0
2022-07-12 14:50:00,425.22,425.22,424.5,424.85,1902.0,411.1507,411.1507,410.4545,410.7929,1902.0
2022-07-12 14:55:00,424.41,424.59,423.92,423.93,1170.0,410.3675,410.5416,409.8937,409.9034,1170.0
2022-07-12 15:00:00,423.81,423.83,422.09,422.09,1022.0,409.7874,409.8067,408.1243,408.1243,1022.0
2022-07-12 15:05:00,422.31,422.59,421.38,421.38,1309.0,408.337,408.6077,407.4378,407.4378,1309.0
2022-07-12 15:10:00,421.7,421.82,421.61,421.82,401.0,407.7472,407.8632,407.6602,407.8632,401.0
2022-07-12 15:15:00,421.81,421.94,421.55,421.68,1801.0,407.8535,407.9792,407.6021,407.7278,1801.0
2022-07-12 15:20:00,421.32,421.32,420.23,420.23,400.0,407.3797,407.3797,406.3258,406.3258,400.0
2022-07-12 15:25:00,420.3,420.88,420.3,420.64,1467.0,406.3935,406.9543,406.3935,406.7222,1467.0
2022-07-12 15:30:00,420.49,420.73,419.7,419.91,1283.0,406.5772,406.8093,405.8133,406.0164,1283.0
2022-07-12 15:35:00,419.6,419.83,418.24,418.65,3293.0,405.7167,405.939,404.4017,404.7981,3293.0
2022-07-12 15:40:00,418.89,419.41,418.66,419.33,1734.0,405.0301,405.5329,404.8078,405.4556,1734.0
2022-07-12 15:45:00,419.2,420.28,419.2,419.95,2633.0,405.3299,406.3742,405.3299,406.0551,2633.0
2022-07-12 15:50:00,419.69,421.14,419.69,420.83,3496.0,405.8037,407.2057,405.8037,406.906,3496.0
2022-07-12 15:55:00,421.01,421.23,420.22,420.33,8985.0,407.08,407.2927,406.3161,406.4225,8985.0
2022-07-13 09:30:00,412.12,413.02,409.21,411.13,7419.0,398.4841,399.3544,395.6704,397.5269,7419.0
2022-07-13 09:35:00,408.65,412.74,408.65,412.69,3300.0,395.129,399.0836,395.129,399.0353,3300.0
2022-07-13 09:40:00,413.74,413.96,410.74,410.75,2152.0,400.0505,400.2633,397.1498,397.1595,2152.0
2022-07-13 09:45:00,410.68,411.95,409.56,411.73,1149.0,397.0918,398.3198,396.0089,398.1071,1149.0
2022-07-13 09:50:00,412.45,413.11,411.22,411.26,2300.0,398.8032,399.4414,397.6139,397.6526,2300.0
2022-07-13 09:55:00,410.83,412.21,410.72,412.16,1193.0,397.2368,398.5712,397.1305,398.5228,1193.0
2022-07-13 10:00:00,410.78,414.35,410.78,412.6,1774.0,397.1885,400.6404,397.1885,398.9483,1774.0
2022-07-13 10:05:00,411.46,411.46,410.18,410.31,1425.0,397.846,397.846,396.6083,396.734,1425.0
2022-07-13 10:10:00,410.64,412.54,410.27,412.54,6019.0,397.0531,398.8903,396.6954,398.8903,6019.0
2022-07-13 10:15:00,412.5,412.5,410.5,410.5,1623.0,398.8516,398.8516,396.9177,396.9177,1623.0
2022-07-13 10:20:00,410.54,412.16,410.31,410.98,3285.0,396.9564,398.5228,396.734,397.3819,3285.0
2022-07-13 10:25:00,411.42,414.24,411.42,413.87,6584.0,397.8073,400.534,397.8073,400.1762,6584.0
2022-07-13 10:30:00,413.77,416.42,413.76,415.0,4700.0,400.0796,402.6419,400.0699,401.2689,4700.0
2022-07-13 10:35:00,415.76,415.91,415.34,415.91,400.0,402.0037,402.1487,401.5976,402.1487,400.0
2022-07-13 10:40:00,416.92,417.51,416.0,417.48,3700.0,403.1253,403.6958,402.2358,403.6668,3700.0
2022-07-13 10:45:00,417.79,419.0,417.79,418.23,3700.0,403.9665,405.1365,403.9665,404.392,3700.0
2022-07-13 10:50:00,418.57,419.42,418.33,418.62,1072.0,404.7207,405.5426,404.4887,404.7691,1072.0
2022-07-13 10:55:00,419.19,419.19,418.6,418.8,800.0,405.3202,405.3202,404.7497,404.9431,800.0
2022-07-13 11:00:00,419.5,419.58,419.34,419.34,624.0,405.62,405.6973,405.4653,405.4653,624.0
2022-07-13 11:05:00,419.39,420.32,419.19,419.86,3416.0,405.5136,406.4128,405.3202,405.9681,3416.0
2022-07-13 11:10:00,419.2,419.99,419.2,419.99,200.0,405.3299,406.0938,405.3299,406.0938,200.0
2022-07-13 11:15:00,419.24,419.49,418.35,418.35,2000.0,405.3686,405.6103,404.508,404.508,2000.0
2022-07-13 11:20:00,418.71,419.01,418.7,419.01,400.0,404.8561,405.1462,404.8464,405.1462,400.0
2022-07-13 11:25:00,417.91,417.91,415.23,416.45,11690.0,404.0826,404.0826,401.4912,402.6709,11690.0
2022-07-13 11:30:00,416.45,417.1,416.45,416.68,1336.0,402.6709,403.2994,402.6709,402.8933,1336.0
2022-07-13 11:35:00,416.99,416.99,416.99,416.99,100.0,403.193,403.193,403.193,403.193,100.0
2022-07-13 11:40:00,417.29,417.29,416.73,416.85,1820.0,403.4831,403.4831,402.9416,403.0576,1820.0
2022-07-13 11:45:00,416.33,416.48,415.91,415.91,3214.0,402.5549,402.6999,402.1487,402.1487,3214.0
2022-07-13 11:50:00,415.85,417.28,415.85,416.71,800.0,402.0907,403.4734,402.0907,402.9223,800.0
2022-07-13 11:55:00,416.17,416.67,416.11,416.67,300.0,402.4001,402.8836,402.3421,402.8836,300.0
2022-07-13 12:00:00,416.51,416.56,415.84,415.87,4556.0,402.7289,402.7772,402.0811,402.1101,4556.0
2022-07-13 12:05:00,416.34,416.59,416.15,416.59,700.0,402.5645,402.8062,402.3808,402.8062,700.0
2022-07-13 12:10:00,416.05,416.05,415.7,415.7,1500.0,402.2841,402.2841,401.9457,401.9457,1500.0
2022-07-13 12:15:00,415.29,415.73,415.29,415.73,500.0,401.5493,401.9747,401.5493,401.9747,500.0
2022-07-13 12:20:00,415.59,415.95,415.59,415.95,201.0,401.8393,402.1874,401.8393,402.1874,201.0
2022-07-13 12:25:00,416.24,416.34,416.24,416.34,206.0,402.4678,402.5645,402.4678,402.5645,206.0
2022-07-13 12:30:00,416.52,417.02,416.52,416.58,415.0,402.7386,403.222,402.7386,402.7966,415.0
2022-07-13 12:35:00,416.47,416.69,416.39,416.69,881.0,402.6902,402.9029,402.6129,402.9029,881.0
2022-07-13 12:40:00,416.8,416.8,416.01,416.23,1100.0,403.0093,403.0093,402.2454,402.4582,1100.0
2022-07-13 12:45:00,416.56,416.6,416.04,416.07,1400.0,402.7772,402.8159,402.2744,402.3035,1400.0
2022-07-13 12:50:00,416.49,416.49,416.25,416.46,300.0,402.7096,402.7096,402.4775,402.6806,300.0
2022-07-13 12:55:00,416.66,416.9,416.13,416.13,700.0,402.8739,403.106,402.3615,402.3615,700.0
2022-07-13 13:00:00,416.17,417.31,416.07,417.31,819.0,402.4001,403.5024,402.3035,403.5024,819.0
2022-07-13 13:05:00,417.23,417.29,415.9,415.9,2400.0,403.4251,403.4831,402.1391,402.1391,2400.0
2022-07-13 13:10:00,415.96,417.0,415.95,416.89,1644.0,402.1971,403.2027,402.1874,403.0963,1644.0
2022-07-13 13:15:00,416.25,416.25,414.33,414.39,1800.0,402.4775,402.4775,400.621,400.679,1800.0
2022-07-13 13:20:00,414.82,415.34,414.82,414.99,500.0,401.0948,401.5976,401.0948,401.2592,500.0
2022-07-13 13:25:00,415.0,415.0,415.0,415.0,100.0,401.2689,401.2689,401.2689,401.2689,100.0
2022-07-13 13:30:00,415.19,415.28,414.78,414.78,1340.0,401.4526,401.5396,401.0561,401.0561,1340.0
2022-07-13 13:35:00,414.6,414.91,414.39,414.58,1042.0,400.8821,401.1818,400.679,400.8628,1042.0
2022-07-13 13:40:00,414.05,414.7,414.04,414.7,1345.0,400.3503,400.9788,400.3406,400.9788,1345.0
2022-07-13 13:45:00,415.06,415.07,415.06,415.06,100.0,401.3269,401.3365,401.3269,401.3269,100.0
2022-07-13 13:50:00,415.46,415.46,414.39,414.4,900.0,401.7136,401.7136,400.679,400.6887,900.0
2022-07-13 13:55:00,413.91,413.95,413.74,413.94,400.0,400.2149,400.2536,400.0505,400.2439,400.0
2022-07-13 14:00:00,413.91,414.24,410.96,410.96,3166.0,400.2149,400.534,397.3625,397.3625,3166.0
2022-07-13 14:05:00,412.16,412.16,411.81,412.09,400.0,398.5228,398.5228,398.1844,398.4551,400.0
2022-07-13 14:10:00,411.84,412.42,411.84,412.31,1072.0,398.2134,398.7742,398.2134,398.6679,1072.0
2022-07-13 14:15:00,412.08,412.08,411.91,411.91,500.0,398.4455,398.4455,398.2811,398.2811,500.0
2022-07-13 14:20:00,412.3,412.81,411.99,412.81,2849.0,398.6582,399.1513,398.3584,399.1513,2849.0
2022-07-13 14:25:00,412.72,413.25,412.58,413.25,1100.0,399.0643,399.5768,398.9289,399.5768,1100.0
2022-07-13 14:30:00,413.25,413.69,413.23,413.69,1700.0,399.5768,400.0022,399.5574,400.0022,1700.0
2022-07-13 14:35:00,414.01,414.12,413.89,414.12,683.0,400.3116,400.418,400.1956,400.418,683.0
2022-07-13 14:40:00,414.44,414.64,414.18,414.38,1100.0,400.7274,400.9208,400.476,400.6694,1100.0
2022-07-13 14:45:00,414.9,415.51,414.62,414.62,2204.0,401.1722,401.762,400.9014,400.9014,2204.0
2022-07-13 14:50:00,415.65,415.65,415.21,415.21,1011.0,401.8974,401.8974,401.4719,401.4719,1011.0
2022-07-13 14:55:00,415.28,416.09,414.77,415.47,4301.0,401.5396,402.3228,401.0465,401.7233,4301.0
2022-07-13 15:00:00,415.89,416.2,415.45,416.1,1976.0,402.1294,402.4292,401.704,402.3325,1976.0
2022-07-13 15:05:00,415.64,415.77,414.8,414.83,1536.0,401.8877,402.0134,401.0755,401.1045,1536.0
2022-07-13 15:10:00,414.91,415.88,414.91,415.88,800.0,401.1818,402.1197,401.1818,402.1197,800.0
2022-07-13 15:15:00,415.44,415.94,415.31,415.94,1391.0,401.6943,402.1778,401.5686,402.1778,1391.0
2022-07-13 15:20:00,415.99,415.99,414.9,415.7,1961.0,402.2261,402.2261,401.1722,401.9457,1961.0
2022-07-13 15:25:00,415.67,415.67,415.3,415.3,500.0,401.9167,401.9167,401.5589,401.5589,500.0
2022-07-13 15:30:00,415.33,415.33,414.59,415.16,2402.0,401.5879,401.5879,400.8724,401.4236,2402.0
2022-07-13 15:35:00,414.79,415.4,414.66,415.27,2104.0,401.0658,401.6556,400.9401,401.5299,2104.0
2022-07-13 15:40:00,415.46,415.59,414.74,414.92,3100.0,401.7136,401.8393,401.0175,401.1915,3100.0
2022-07-13 15:45:00,414.67,415.01,414.15,414.53,4213.0,400.9498,401.2785,400.447,400.8144,4213.0
2022-07-13 15:50:00,414.48,414.49,413.72,413.72,5136.0,400.7661,400.7757,400.0312,400.0312,5136.0
2022-07-13 15:55:00,414.05,414.7,413.34,413.72,34454.0,400.3503,400.9788,399.6638,400.0312,34454.0
2022-07-14 09:30:00,407.5,408.03,404.46,405.89,10158.0,394.017,394.5295,391.0776,392.4603,10158.0
2022-07-14 09:35:00,406.5,406.5,404.18,405.08,6043.0,393.0501,393.0501,390.8069,391.6771,6043.0
2022-07-14 09:40:00,404.95,405.08,404.95,405.08,300.0,391.5514,391.6771,391.5514,391.6771,300.0
2022-07-14 09:45:00,404.26,406.4,404.26,405.81,1501.0,390.8842,392.9534,390.8842,392.3829,1501.0
2022-07-14 09:50:00,406.23,408.0,406.15,406.15,6871.0,392.789,394.5005,392.7117,392.7117,6871.0
2022-07-14 09:55:00,406.27,406.46,404.86,406.45,6267.0,392.8277,393.0114,391.4644,393.0018,6267.0
2022-07-14 10:00:00,404.96,404.96,404.15,404.33,4630.0,391.5611,391.5611,390.7779,390.9519,4630.0
2022-07-14 10:05:00,404.04,405.21,404.04,405.21,1100.0,390.6715,391.8028,390.6715,391.8028,1100.0
2022-07-14 10:10:00,404.2,405.45,404.2,405.45,855.0,390.8262,392.0348,390.8262,392.0348,855.0
2022-07-14 10:15:00,406.36,406.38,405.55,405.55,1466.0,392.9147,392.9341,392.1315,392.1315,1466.0
2022-07-14 10:20:00,406.36,406.54,405.28,405.67,3429.0,392.9147,393.0888,391.8705,392.2476,3429.0
2022-07-14 10:25:00,405.54,405.92,405.47,405.75,482.0,392.1219,392.4893,392.0542,392.3249,482.0
2022-07-14 10:30:00,405.92,406.05,405.2,405.36,2849.0,392.4893,392.615,391.7931,391.9478,2849.0
2022-07-14 10:35:00,404.46,404.64,404.07,404.07,800.0,391.0776,391.2516,390.7005,390.7005,800.0
2022-07-14 10:40:00,404.08,404.81,404.07,404.81,700.0,390.7102,391.416,390.7005,391.416,700.0
2022-07-14 10:45:00,404.0,405.35,403.8,405.16,1404.0,390.6328,391.9381,390.4394,391.7544,1404.0
2022-07-14 10:50:00,404.65,405.59,404.65,405.5,3295.0,391.2613,392.1702,391.2613,392.0832,3295.0
2022-07-14 10:55:00,405.31,405.31,405.02,405.17,800.0,391.8995,391.8995,391.6191,391.7641,800.0
2022-07-14 11:00:00,406.14,406.75,405.14,405.66,6100.0,392.702,393.2918,391.7351,392.2379,6100.0
2022-07-14 11:05:00,405.78,406.84,405.78,406.0,3673.0,392.3539,393.3788,392.3539,392.5666,3673.0
2022-07-14 11:10:00,406.0,406.61,405.82,405.9,4506.0,392.5666,393.1565,392.3926,392.4699,4506.0
2022-07-14 11:15:00,405.86,407.07,405.65,407.05,23112.0,392.4313,393.6012,392.2282,393.5819,23112.0
2022-07-14 11:20:00,407.24,408.6,407.24,407.78,2343.0,393.7656,395.0806,393.7656,394.2877,2343.0
2022-07-14 11:25:00,408.02,408.35,407.1,407.1,3526.0,394.5198,394.8389,393.6302,393.6302,3526.0
2022-07-14 11:30:00,407.57,407.81,407.31,407.31,1374.0,394.0847,394.3168,393.8333,393.8333,1374.0
2022-07-14 11:35:00,407.11,407.24,406.27,406.56,5215.0,393.6399,393.7656,392.8277,393.1081,5215.0
2022-07-14 11:40:00,406.78,409.35,406.78,409.24,12304.0,393.3208,395.8058,393.3208,395.6994,12304.0
2022-07-14 11:45:00,409.41,410.73,409.41,410.73,903.0,395.8638,397.1401,395.8638,397.1401,903.0
2022-07-14 11:50:00,410.79,410.79,409.82,410.48,1459.0,397.1982,397.1982,396.2602,396.8984,1459.0
2022-07-14 11:55:00,410.48,410.63,409.86,410.36,1938.0,396.8984,397.0434,396.2989,396.7824,1938.0
2022-07-14 12:00:00,410.93,410.98,410.93,410.98,200.0,397.3335,397.3819,397.3335,397.3819,200.0
2022-07-14 12:05:00,411.39,411.48,410.58,410.58,1431.0,397.7783,397.8653,396.9951,396.9951,1431.0
2022-07-14 12:10:00,410.81,411.12,410.77,411.12,300.0,397.2175,397.5172,397.1788,397.5172,300.0
2022-07-14 12:15:00,411.28,411.28,409.85,409.86,3000.0,397.6719,397.6719,396.2893,396.2989,3000.0
2022-07-14 12:20:00,409.86,409.86,409.86,409.86,0.0,396.2989,396.2989,396.2989,396.2989,0.0
2022-07-14 12:25:00,407.97,408.4,406.8,407.19,5806.0,394.4715,394.8872,393.3402,393.7173,5806.0
2022-07-14 12:30:00,407.17,407.9,407.08,407.14,2682.0,393.6979,394.4038,393.6109,393.6689,2682.0
2022-07-14 12:35:00,407.24,407.5,407.03,407.25,2353.0,393.7656,394.017,393.5626,393.7753,2353.0
2022-07-14 12:40:00,407.11,407.41,406.8,406.89,2539.0,393.6399,393.93,393.3402,393.4272,2539.0
2022-07-14 12:45:00,406.61,406.98,406.47,406.47,1315.0,393.1565,393.5142,393.0211,393.0211,1315.0
2022-07-14 12:50:00,406.63,407.48,406.63,407.2,13515.0,393.1758,393.9977,393.1758,393.7269,13515.0
2022-07-14 12:55:00,407.14,407.97,406.69,407.8,6723.0,393.6689,394.4715,393.2338,394.3071,6723.0
2022-07-14 13:00:00,408.13,408.13,407.28,407.97,700.0,394.6262,394.6262,393.8043,394.4715,700.0
2022-07-14 13:05:00,407.44,409.04,407.44,409.04,599.0,393.959,395.5061,393.959,395.5061,599.0
2022-07-14 13:10:00,409.03,409.65,409.02,409.65,239.0,395.4964,396.0959,395.4867,396.0959,239.0
2022-07-14 13:15:00,410.04,410.25,409.78,409.85,401.0,396.473,396.676,396.2216,396.2893,401.0
2022-07-14 13:20:00,410.57,410.57,410.31,410.31,358.0,396.9854,396.9854,396.734,396.734,358.0
2022-07-14 13:25:00,410.49,410.49,410.48,410.49,100.0,396.9081,396.9081,396.8984,396.9081,100.0
2022-07-14 13:30:00,410.48,410.55,409.23,409.23,1501.0,396.8984,396.9661,395.6898,395.6898,1501.0
2022-07-14 13:35:00,409.41,410.0,409.41,409.75,1879.0,395.8638,396.4343,395.8638,396.1926,1879.0
2022-07-14 13:40:00,409.94,410.44,409.78,410.07,400.0,396.3763,396.8597,396.2216,396.502,400.0
2022-07-14 13:45:00,409.67,410.06,407.04,407.15,9786.0,396.1152,396.4923,393.5722,393.6786,9786.0
2022-07-14 13:50:00,408.0,408.89,407.45,408.89,2880.0,394.5005,395.361,393.9687,395.361,2880.0
2022-07-14 13:55:00,408.63,409.84,408.63,409.26,894.0,395.1096,396.2796,395.1096,395.7188,894.0
2022-07-14 14:00:00,409.47,410.0,409.47,409.67,1010.0,395.9218,396.4343,395.9218,396.1152,1010.0
2022-07-14 14:05:00,409.71,410.05,409.36,409.73,1342.0,396.1539,396.4826,395.8155,396.1732,1342.0
2022-07-14 14:10:00,410.03,410.03,409.23,409.24,300.0,396.4633,396.4633,395.6898,395.6994,300.0
2022-07-14 14:15:00,409.98,410.8,409.98,410.41,1733.0,396.415,397.2078,396.415,396.8307,1733.0
2022-07-14 14:20:00,411.07,411.1,409.96,410.76,10794.0,397.4689,397.4979,396.3956,397.1691,10794.0
2022-07-14 14:25:00,410.56,410.64,409.6,410.51,3036.0,396.9758,397.0531,396.0475,396.9274,3036.0
2022-07-14 14:30:00,410.17,410.85,410.04,410.67,3128.0,396.5987,397.2562,396.473,397.0821,3128.0
2022-07-14 14:35:00,410.88,410.9,410.44,410.53,10440.0,397.2852,397.3045,396.8597,396.9468,10440.0
2022-07-14 14:40:00,411.1,411.2,410.37,410.37,1000.0,397.4979,397.5946,396.7921,396.7921,1000.0
2022-07-14 14:45:00,409.83,410.26,409.83,410.07,1586.0,396.2699,396.6857,396.2699,396.502,1586.0
2022-07-14 14:50:00,410.1,410.23,409.27,410.05,6004.0,396.531,396.6567,395.7284,396.4826,6004.0
2022-07-14 14:55:00,410.0,410.91,410.0,410.81,6600.0,396.4343,397.3142,396.4343,397.2175,6600.0
2022-07-14 15:00:00,411.09,411.4,410.9,411.0,1290.0,397.4882,397.788,397.3045,397.4012,1290.0
2022-07-14 15:05:00,411.13,411.13,410.03,410.24,2400.0,397.5269,397.5269,396.4633,396.6664,2400.0
2022-07-14 15:10:00,410.06,410.49,409.85,410.49,7115.0,396.4923,396.9081,396.2893,396.9081,7115.0
2022-07-14 15:15:00,410.12,410.23,409.68,409.92,1800.0,396.5503,396.6567,396.1249,396.3569,1800.0
2022-07-14 15:20:00,410.91,411.47,410.8,411.47,414.0,397.3142,397.8557,397.2078,397.8557,414.0
2022-07-14 15:25:00,411.84,411.94,411.32,411.94,1434.0,398.2134,398.3101,397.7106,398.3101,1434.0
2022-07-14 15:30:00,412.11,412.74,411.94,411.94,2379.0,398.4745,399.0836,398.3101,398.3101,2379.0
2022-07-14 15:35:00,411.81,412.01,411.09,411.39,1300.0,398.1844,398.3778,397.4882,397.7783,1300.0
2022-07-14 15:40:00,411.6,411.62,410.81,411.3,1100.0,397.9814,398.0007,397.2175,397.6913,1100.0
2022-07-14 15:45:00,411.07,411.31,410.54,411.18,2234.0,397.4689,397.7009,396.9564,397.5753,2234.0
2022-07-14 15:50:00,411.34,412.11,411.18,412.0,4252.0,397.73,398.4745,397.5753,398.3681,4252.0
2022-07-14 15:55:00,411.96,412.11,409.88,409.94,51300.0,398.3294,398.4745,396.3183,396.3763,51300.0
2022-07-15 09:30:00,417.03,419.41,415.18,419.41,12279.0,403.2317,405.5329,401.4429,405.5329,12279.0
2022-07-15 09:35:00,419.07,420.81,417.32,418.64,4001.0,405.2042,406.8866,403.5121,404.7884,4001.0
2022-07-15 09:40:00,418.13,418.97,417.17,418.97,1500.0,404.2953,405.1075,403.3671,405.1075,1500.0
2022-07-15 09:45:00,418.91,419.14,415.9,415.9,1850.0,405.0495,405.2719,402.1391,402.1391,1850.0
2022-07-15 09:50:00,416.41,416.43,416.29,416.43,300.0,402.6322,402.6515,402.5162,402.6515,300.0
2022-07-15 09:55:00,417.1,417.1,416.36,416.91,700.0,403.2994,403.2994,402.5839,403.1157,700.0
2022-07-15 10:00:00,417.22,422.56,417.22,419.23,13356.0,403.4154,408.5787,403.4154,405.3589,13356.0
2022-07-15 10:05:00,420.41,421.2,417.84,418.82,11722.0,406.4999,407.2637,404.0149,404.9625,11722.0
2022-07-15 10:10:00,418.85,419.17,418.39,419.08,7531.0,404.9915,405.3009,404.5467,405.2139,7531.0
2022-07-15 10:15:00,419.0,419.49,418.87,419.24,871.0,405.1365,405.6103,405.0108,405.3686,871.0
2022-07-15 10:20:00,418.21,418.21,418.21,418.21,156.0,404.3726,404.3726,404.3726,404.3726,156.0
2022-07-15 10:25:00,419.43,422.04,419.43,421.96,1600.0,405.5523,408.0759,405.5523,407.9986,1600.0
2022-07-15 10:30:00,421.99,421.99,420.68,420.68,500.0,408.0276,408.0276,406.7609,406.7609,500.0
2022-07-15 10:35:00,421.37,421.6,421.26,421.26,1953.0,407.4281,407.6505,407.3217,407.3217,1953.0
2022-07-15 10:40:00,421.14,421.14,420.03,420.03,800.0,407.2057,407.2057,406.1324,406.1324,800.0
2022-07-15 10:45:00,420.47,420.72,420.02,420.72,600.0,406.5579,406.7996,406.1228,406.7996,600.0
2022-07-15 10:50:00,420.61,420.61,420.05,420.05,1153.0,406.6932,406.6932,406.1518,406.1518,1153.0
2022-07-15 10:55:00,419.48,420.89,419.48,420.89,1700.0,405.6006,406.964,405.6006,406.964,1700.0
2022-07-15 11:00:00,420.67,421.11,420.35,420.63,1004.0,406.7513,407.1767,406.4418,406.7126,1004.0
2022-07-15 11:05:00,420.63,421.19,420.04,421.19,2008.0,406.7126,407.254,406.1421,407.254,2008.0
2022-07-15 11:10:00,421.69,422.17,421.37,421.37,928.0,407.7375,408.2016,407.4281,407.4281,928.0
2022-07-15 11:15:00,421.28,422.46,421.28,421.61,1735.0,407.3411,408.482,407.3411,407.6602,1735.0
2022-07-15 11:20:00,421.7,422.23,418.91,419.21,19151.0,407.7472,408.2596,405.0495,405.3396,19151.0
2022-07-15 11:25:00,419.19,419.22,417.61,419.06,3119.0,405.3202,405.3492,403.7925,405.1945,3119.0
2022-07-15 11:30:00,419.1,419.55,418.48,419.11,4076.0,405.2332,405.6683,404.6337,405.2429,4076.0
2022-07-15 11:35:00,419.3,419.83,419.28,419.28,1028.0,405.4266,405.939,405.4072,405.4072,1028.0
2022-07-15 11:40:00,419.39,419.48,419.12,419.48,910.0,405.5136,405.6006,405.2525,405.6006,910.0
2022-07-15 11:45:00,418.98,419.49,418.88,419.33,1500.0,405.1172,405.6103,405.0205,405.4556,1500.0
2022-07-15 11:50:00,419.28,419.35,419.08,419.17,1000.0,405.4072,405.4749,405.2139,405.3009,1000.0
2022-07-15 11:55:00,419.56,419.59,419.46,419.54,900.0,405.678,405.707,405.5813,405.6586,900.0
2022-07-15 12:00:00,419.58,420.64,419.58,420.64,1302.0,405.6973,406.7222,405.6973,406.7222,1302.0
2022-07-15 12:05:00,420.17,420.17,420.15,420.15,200.0,406.2678,406.2678,406.2485,406.2485,200.0
2022-07-15 12:10:00,418.94,419.64,418.94,419.64,800.0,405.0785,405.7553,405.0785,405.7553,800.0
2022-07-15 12:15:00,419.23,419.44,419.08,419.22,1151.0,405.3589,405.562,405.2139,405.3492,1151.0
2022-07-15 12:20:00,419.25,419.77,419.24,419.77,846.0,405.3782,405.881,405.3686,405.881,846.0
2022-07-15 12:25:00,420.13,420.13,419.64,419.64,700.0,406.2291,406.2291,405.7553,405.7553,700.0
2022-07-15 12:30:00,420.0,420.28,419.3,419.34,1695.0,406.1034,406.3742,405.4266,405.4653,1695.0
2022-07-15 12:35:00,419.58,420.05,419.58,420.05,758.0,405.6973,406.1518,405.6973,406.1518,758.0
2022-07-15 12:40:00,419.63,419.84,419.33,419.84,1907.0,405.7457,405.9487,405.4556,405.9487,1907.0
2022-07-15 12:45:00,419.75,420.5,419.74,420.5,600.0,405.8617,406.5869,405.852,406.5869,600.0
2022-07-15 12:50:00,420.35,420.47,419.91,420.03,1201.0,406.4418,406.5579,406.0164,406.1324,1201.0
2022-07-15 12:55:00,419.62,420.26,419.62,420.26,1628.0,405.736,406.3548,405.736,406.3548,1628.0
2022-07-15 13:00:00,419.97,419.97,419.31,419.4,1102.0,406.0744,406.0744,405.4363,405.5233,1102.0
2022-07-15 13:05:00,419.41,419.74,419.4,419.54,700.0,405.5329,405.852,405.5233,405.6586,700.0
2022-07-15 13:10:00,419.49,419.49,419.27,419.27,400.0,405.6103,405.6103,405.3976,405.3976,400.0
2022-07-15 13:15:00,419.16,419.16,419.16,419.16,100.0,405.2912,405.2912,405.2912,405.2912,100.0
2022-07-15 13:20:00,419.06,419.06,418.6,418.6,500.0,405.1945,405.1945,404.7497,404.7497,500.0
2022-07-15 13:25:00,419.09,419.45,419.09,419.32,406.0,405.2235,405.5716,405.2235,405.4459,406.0
2022-07-15 13:30:00,420.09,420.1,417.66,417.66,14913.0,406.1904,406.2001,403.8408,403.8408,14913.0
2022-07-15 13:35:00,417.46,418.2,417.19,417.63,12960.0,403.6475,404.363,403.3864,403.8118,12960.0
2022-07-15 13:40:00,417.86,417.88,417.4,417.4,2100.0,404.0342,404.0536,403.5894,403.5894,2100.0
2022-07-15 13:45:00,417.43,417.61,417.23,417.33,2188.0,403.6185,403.7925,403.4251,403.5218,2188.0
2022-07-15 13:50:00,417.31,417.47,417.12,417.47,800.0,403.5024,403.6571,403.3187,403.6571,800.0
2022-07-15 13:55:00,417.95,418.36,417.95,418.36,300.0,404.1213,404.5177,404.1213,404.5177,300.0
2022-07-15 14:00:00,418.44,418.44,418.05,418.29,700.0,404.595,404.595,404.2179,404.45,700.0
2022-07-15 14:05:00,417.87,418.32,417.7,418.32,1410.0,404.0439,404.479,403.8795,404.479,1410.0
2022-07-15 14:10:00,418.82,418.82,418.82,418.82,100.0,404.9625,404.9625,404.9625,404.9625,100.0
2022-07-15 14:15:00,418.92,418.92,418.58,418.6,1673.0,405.0592,405.0592,404.7304,404.7497,1673.0
2022-07-15 14:20:00,418.46,418.46,417.94,418.03,2003.0,404.6144,404.6144,404.1116,404.1986,2003.0
2022-07-15 14:25:00,418.08,418.24,417.62,418.24,900.0,404.2469,404.4017,403.8022,404.4017,900.0
2022-07-15 14:30:00,418.6,418.6,417.94,418.23,1110.0,404.7497,404.7497,404.1116,404.392,1110.0
2022-07-15 14:35:00,417.92,418.04,417.71,417.89,700.0,404.0922,404.2083,403.8892,404.0632,700.0
2022-07-15 14:40:00,417.73,418.32,417.7,418.32,600.0,403.9085,404.479,403.8795,404.479,600.0
2022-07-15 14:45:00,418.06,418.94,418.06,418.94,815.0,404.2276,405.0785,404.2276,405.0785,815.0
2022-07-15 14:50:00,418.56,419.42,418.52,419.38,2800.0,404.7111,405.5426,404.6724,405.5039,2800.0
2022-07-15 14:55:00,419.48,419.48,418.49,418.49,901.0,405.6006,405.6006,404.6434,404.6434,901.0
2022-07-15 15:00:00,418.31,418.85,418.21,418.85,744.0,404.4693,404.9915,404.3726,404.9915,744.0
2022-07-15 15:05:00,418.6,418.6,416.22,417.75,41236.0,404.7497,404.7497,402.4485,403.9279,41236.0
2022-07-15 15:10:00,417.75,417.77,416.8,416.8,1596.0,403.9279,403.9472,403.0093,403.0093,1596.0
2022-07-15 15:15:00,417.13,417.14,416.78,416.78,1206.0,403.3284,403.3381,402.99,402.99,1206.0
2022-07-15 15:20:00,416.8,417.13,416.57,416.57,2051.0,403.0093,403.3284,402.7869,402.7869,2051.0
2022-07-15 15:25:00,416.37,416.68,416.18,416.67,1820.0,402.5935,402.8933,402.4098,402.8836,1820.0
2022-07-15 15:30:00,416.84,416.84,416.33,416.36,3426.0,403.048,403.048,402.5549,402.5839,3426.0
2022-07-15 15:35:00,416.5,417.36,416.5,416.6,7547.0,402.7192,403.5508,402.7192,402.8159,7547.0
2022-07-15 15:40:00,416.61,417.37,416.61,417.26,2537.0,402.8256,403.5604,402.8256,403.4541,2537.0
2022-07-15 15:45:00,417.25,417.58,416.77,416.77,4760.0,403.4444,403.7635,402.9803,402.9803,4760.0
2022-07-15 15:50:00,416.89,418.25,416.45,418.25,7715.0,403.0963,404.4113,402.6709,404.4113,7715.0
2022-07-15 15:55:00,418.29,419.26,418.16,419.09,24688.0,404.45,405.3879,404.3243,405.2235,24688.0
2022-07-18 09:30:00,424.23,427.92,424.23,424.73,5532.0,410.1935,413.7614,410.1935,410.6769,5532.0
2022-07-18 09:35:00,424.7,425.68,423.78,423.78,2064.0,410.6479,411.5955,409.7584,409.7584,2064.0
2022-07-18 09:40:00,424.22,424.22,422.41,422.94,1322.0,410.1838,410.1838,408.4337,408.9461,1322.0
2022-07-18 09:45:00,422.23,422.32,420.82,422.18,2495.0,408.2596,408.3467,406.8963,408.2113,2495.0
2022-07-18 09:50:00,421.56,422.41,421.56,421.74,2257.0,407.6118,408.4337,407.6118,407.7859,2257.0
2022-07-18 09:55:00,422.51,422.51,420.66,420.66,1905.0,408.5304,408.5304,406.7416,406.7416,1905.0
2022-07-18 10:00:00,421.62,421.87,420.55,421.6,1163.0,407.6698,407.9115,406.6352,407.6505,1163.0
2022-07-18 10:05:00,421.2,421.58,421.15,421.15,500.0,407.2637,407.6311,407.2154,407.2154,500.0
2022-07-18 10:10:00,421.65,421.65,420.21,420.71,4042.0,407.6988,407.6988,406.3065,406.7899,4042.0
2022-07-18 10:15:00,420.87,421.55,420.51,420.6,2864.0,406.9446,407.6021,406.5965,406.6836,2864.0
2022-07-18 10:20:00,420.91,421.11,420.34,420.69,4671.0,406.9833,407.1767,406.4322,406.7706,4671.0
2022-07-18 10:25:00,420.07,420.4,419.82,420.4,1377.0,406.1711,406.4902,405.9294,406.4902,1377.0
2022-07-18 10:30:00,420.54,420.85,420.11,420.46,2522.0,406.6256,406.9253,406.2098,406.5482,2522.0
2022-07-18 10:35:00,420.21,420.26,418.58,418.92,2163.0,406.3065,406.3548,404.7304,405.0592,2163.0
2022-07-18 10:40:00,419.45,419.48,418.16,418.56,881.0,405.5716,405.6006,404.3243,404.7111,881.0
2022-07-18 10:45:00,418.76,418.76,418.01,418.74,992.0,404.9044,404.9044,404.1793,404.8851,992.0
2022-07-18 10:50:00,418.31,419.34,418.31,419.33,911.0,404.4693,405.4653,404.4693,405.4556,911.0
2022-07-18 10:55:00,419.55,420.31,419.55,420.2,797.0,405.6683,406.4032,405.6683,406.2968,797.0
2022-07-18 11:00:00,419.36,419.61,419.36,419.61,305.0,405.4846,405.7263,405.4846,405.7263,305.0
2022-07-18 11:05:00,419.98,420.0,419.82,419.84,400.0,406.0841,406.1034,405.9294,405.9487,400.0
2022-07-18 11:10:00,419.16,419.16,419.15,419.15,200.0,405.2912,405.2912,405.2815,405.2815,200.0
2022-07-18 11:15:00,419.82,419.82,419.82,419.82,100.0,405.9294,405.9294,405.9294,405.9294,100.0
2022-07-18 11:20:00,419.98,420.29,419.9,420.09,1300.0,406.0841,406.3838,406.0067,406.1904,1300.0
2022-07-18 11:25:00,420.1,420.73,420.08,420.34,1738.0,406.2001,406.8093,406.1808,406.4322,1738.0
2022-07-18 11:30:00,420.21,420.24,419.3,419.3,4010.0,406.3065,406.3355,405.4266,405.4266,4010.0
2022-07-18 11:35:00,418.84,419.58,418.84,419.25,1410.0,404.9818,405.6973,404.9818,405.3782,1410.0
2022-07-18 11:40:00,419.16,419.39,419.15,419.39,300.0,405.2912,405.5136,405.2815,405.5136,300.0
2022-07-18 11:45:00,419.71,419.71,419.39,419.41,400.0,405.823,405.823,405.5136,405.5329,400.0
2022-07-18 11:50:00,419.48,419.48,419.48,419.48,100.0,405.6006,405.6006,405.6006,405.6006,100.0
2022-07-18 11:55:00,420.44,420.63,420.33,420.61,500.0,406.5289,406.7126,406.4225,406.6932,500.0
2022-07-18 12:00:00,420.1,420.24,419.88,420.21,1048.0,406.2001,406.3355,405.9874,406.3065,1048.0
2022-07-18 12:05:00,420.44,420.56,420.31,420.53,400.0,406.5289,406.6449,406.4032,406.6159,400.0
2022-07-18 12:10:00,420.5,420.59,420.49,420.59,600.0,406.5869,406.6739,406.5772,406.6739,600.0
2022-07-18 12:15:00,421.1,421.1,420.2,420.21,800.0,407.167,407.167,406.2968,406.3065,800.0
2022-07-18 12:20:00,420.21,420.21,420.21,420.21,0.0,406.3065,406.3065,406.3065,406.3065,0.0
2022-07-18 12:25:00,420.12,420.57,420.11,420.26,1395.0,406.2195,406.6546,406.2098,406.3548,1395.0
2022-07-18 12:30:00,420.26,420.26,420.26,420.26,0.0,406.3548,406.3548,406.3548,406.3548,0.0
2022-07-18 12:35:00,420.57,420.6,420.56,420.6,400.0,406.6546,406.6836,406.6449,406.6836,400.0
2022-07-18 12:40:00,420.54,420.75,420.53,420.75,200.0,406.6256,406.8286,406.6159,406.8286,200.0
2022-07-18 12:45:00,420.59,420.61,419.64,419.73,2940.0,406.6739,406.6932,405.7553,405.8424,2940.0
2022-07-18 12:50:00,419.39,419.39,419.39,419.39,100.0,405.5136,405.5136,405.5136,405.5136,100.0
2022-07-18 12:55:00,419.31,419.31,418.31,418.31,1300.0,405.4363,405.4363,404.4693,404.4693,1300.0
2022-07-18 13:00:00,418.24,418.51,418.06,418.37,1100.0,404.4017,404.6627,404.2276,404.5274,1100.0
2022-07-18 13:05:00,418.37,418.88,418.36,418.81,1000.0,404.5274,405.0205,404.5177,404.9528,1000.0
2022-07-18 13:10:00,418.67,418.91,418.67,418.91,200.0,404.8174,405.0495,404.8174,405.0495,200.0
2022-07-18 13:15:00,418.45,418.45,417.76,417.84,3022.0,404.6047,404.6047,403.9375,404.0149,3022.0
2022-07-18 13:20:00,417.78,418.23,417.62,418.23,520.0,403.9569,404.392,403.8022,404.392,520.0
2022-07-18 13:25:00,418.39,418.61,418.37,418.37,500.0,404.5467,404.7594,404.5274,404.5274,500.0
2022-07-18 13:30:00,418.62,418.62,417.9,417.96,1226.0,404.7691,404.7691,404.0729,404.1309,1226.0
2022-07-18 13:35:00,418.0,418.08,417.88,418.08,911.0,404.1696,404.2469,404.0536,404.2469,911.0
2022-07-18 13:40:00,418.01,418.14,417.67,417.97,2600.0,404.1793,404.305,403.8505,404.1406,2600.0
2022-07-18 13:45:00,417.87,417.99,417.36,417.36,1902.0,404.0439,404.1599,403.5508,403.5508,1902.0
2022-07-18 13:50:00,417.45,417.51,417.45,417.46,799.0,403.6378,403.6958,403.6378,403.6475,799.0
2022-07-18 13:55:00,417.43,417.43,415.38,416.04,3776.0,403.6185,403.6185,401.6363,402.2744,3776.0
2022-07-18 14:00:00,415.64,416.25,415.64,415.91,1100.0,401.8877,402.4775,401.8877,402.1487,1100.0
2022-07-18 14:05:00,416.49,416.5,416.35,416.36,562.0,402.7096,402.7192,402.5742,402.5839,562.0
2022-07-18 14:10:00,416.28,416.63,416.28,416.63,445.0,402.5065,402.8449,402.5065,402.8449,445.0
2022-07-18 14:15:00,416.78,417.09,416.78,417.09,400.0,402.99,403.2897,402.99,403.2897,400.0
2022-07-18 14:20:00,417.3,417.3,416.7,416.7,410.0,403.4928,403.4928,402.9126,402.9126,410.0
2022-07-18 14:25:00,415.91,416.0,415.91,416.0,500.0,402.1487,402.2358,402.1487,402.2358,500.0
2022-07-18 14:30:00,415.95,415.95,415.53,415.54,3087.0,402.1874,402.1874,401.7813,401.791,3087.0
2022-07-18 14:35:00,415.78,415.84,415.65,415.65,1826.0,402.023,402.0811,401.8974,401.8974,1826.0
2022-07-18 14:40:00,415.5,415.5,414.67,414.73,900.0,401.7523,401.7523,400.9498,401.0078,900.0
2022-07-18 14:45:00,414.95,414.98,414.69,414.69,583.0,401.2205,401.2495,400.9691,400.9691,583.0
2022-07-18 14:50:00,414.47,414.47,414.13,414.37,700.0,400.7564,400.7564,400.4276,400.6597,700.0
2022-07-18 14:55:00,413.93,414.73,413.93,414.73,594.0,400.2343,401.0078,400.2343,401.0078,594.0
2022-07-18 15:00:00,414.1,414.47,413.79,414.05,1601.0,400.3986,400.7564,400.0989,400.3503,1601.0
2022-07-18 15:05:00,414.05,414.05,414.05,414.05,0.0,400.3503,400.3503,400.3503,400.3503,0.0
2022-07-18 15:10:00,414.78,414.78,414.06,414.56,800.0,401.0561,401.0561,400.36,400.8434,800.0
2022-07-18 15:15:00,414.87,415.05,414.54,414.54,1820.0,401.1432,401.3172,400.8241,400.8241,1820.0
2022-07-18 15:20:00,414.76,414.89,414.04,414.04,1110.0,401.0368,401.1625,400.3406,400.3406,1110.0
2022-07-18 15:25:00,414.06,414.15,413.01,413.01,1704.0,400.36,400.447,399.3447,399.3447,1704.0
2022-07-18 15:30:00,412.61,412.78,412.34,412.6,1397.0,398.9579,399.1223,398.6969,398.9483,1397.0
2022-07-18 15:35:00,412.44,412.6,411.11,411.22,3000.0,398.7936,398.9483,397.5076,397.6139,3000.0
2022-07-18 15:40:00,411.55,411.74,411.02,411.29,4562.0,397.933,398.1167,397.4205,397.6816,4562.0
2022-07-18 15:45:00,410.83,410.83,409.7,409.71,8496.0,397.2368,397.2368,396.1442,396.1539,8496.0
2022-07-18 15:50:00,409.95,410.68,409.95,410.68,13453.0,396.3859,397.0918,396.3859,397.0918,13453.0
2022-07-18 15:55:00,410.68,412.23,410.53,412.02,21310.0,397.0918,398.5905,396.9468,398.3875,21310.0
2022-07-19 09:30:00,418.45,420.5,418.45,419.72,3449.0,404.6047,406.5869,404.6047,405.8327,3449.0
2022-07-19 09:35:00,419.64,419.73,418.78,419.3,1000.0,405.7553,405.8424,404.9238,405.4266,1000.0
2022-07-19 09:40:00,419.86,419.91,419.18,419.18,700.0,405.9681,406.0164,405.3106,405.3106,700.0
2022-07-19 09:45:00,419.06,419.96,418.33,419.38,700.0,405.1945,406.0647,404.4887,405.5039,700.0
2022-07-19 09:50:00,418.57,420.1,418.08,420.1,963.0,404.7207,406.2001,404.2469,406.2001,963.0
2022-07-19 09:55:00,419.86,420.87,419.18,420.86,13134.0,405.9681,406.9446,405.3106,406.935,13134.0
2022-07-19 10:00:00,420.47,420.47,419.82,420.34,2597.0,406.5579,406.5579,405.9294,406.4322,2597.0
2022-07-19 10:05:00,419.64,420.46,418.78,420.1,5800.0,405.7553,406.5482,404.9238,406.2001,5800.0
2022-07-19 10:10:00,419.56,421.08,419.34,419.34,7667.0,405.678,407.1477,405.4653,405.4653,7667.0
2022-07-19 10:15:00,418.86,419.1,418.1,419.03,1220.0,405.0011,405.2332,404.2663,405.1655,1220.0
2022-07-19 10:20:00,419.33,419.93,418.93,419.16,1484.0,405.4556,406.0357,405.0688,405.2912,1484.0
2022-07-19 10:25:00,418.6,419.52,418.47,419.52,800.0,404.7497,405.6393,404.624,405.6393,800.0
2022-07-19 10:30:00,419.6,420.07,419.13,419.23,2511.0,405.7167,406.1711,405.2622,405.3589,2511.0
2022-07-19 10:35:00,419.14,419.89,419.11,419.78,800.0,405.2719,405.9971,405.2429,405.8907,800.0
2022-07-19 10:40:00,420.14,420.14,419.3,420.14,1400.0,406.2388,406.2388,405.4266,406.2388,1400.0
2022-07-19 10:45:00,420.03,420.72,419.56,420.72,5342.0,406.1324,406.7996,405.678,406.7996,5342.0
2022-07-19 10:50:00,421.27,421.43,421.12,421.27,1001.0,407.3314,407.4861,407.1864,407.3314,1001.0
2022-07-19 10:55:00,420.78,421.27,420.55,421.23,3500.0,406.8576,407.3314,406.6352,407.2927,3500.0
2022-07-19 11:00:00,421.25,421.76,420.91,420.92,5961.0,407.3121,407.8052,406.9833,406.993,5961.0
2022-07-19 11:05:00,420.81,422.45,420.81,422.44,1600.0,406.8866,408.4724,406.8866,408.4627,1600.0
2022-07-19 11:10:00,422.44,423.06,422.44,423.06,2314.0,408.4627,409.0622,408.4627,409.0622,2314.0
2022-07-19 11:15:00,423.2,423.2,422.37,422.37,2006.0,409.1975,409.1975,408.395,408.395,2006.0
2022-07-19 11:20:00,422.63,422.63,422.01,422.29,4000.0,408.6464,408.6464,408.0469,408.3177,4000.0
2022-07-19 11:25:00,422.57,423.64,422.57,423.12,1200.0,408.5884,409.623,408.5884,409.1202,1200.0
2022-07-19 11:30:00,423.19,423.61,422.97,423.56,1016.0,409.1879,409.594,408.9752,409.5456,1016.0
2022-07-19 11:35:00,423.53,423.6,423.14,423.31,1500.0,409.5166,409.5843,409.1395,409.3039,1500.0
2022-07-19 11:40:00,422.98,423.0,422.36,422.36,627.0,408.9848,409.0042,408.3853,408.3853,627.0
2022-07-19 11:45:00,422.55,422.59,422.25,422.34,1200.0,408.569,408.6077,408.279,408.366,1200.0
2022-07-19 11:50:00,422.4,423.05,422.38,423.0,1402.0,408.424,409.0525,408.4047,409.0042,1402.0
2022-07-19 11:55:00,423.1,423.1,422.67,422.74,1901.0,409.1009,409.1009,408.6851,408.7528,1901.0
2022-07-19 12:00:00,422.81,422.82,422.2,422.2,1000.0,408.8204,408.8301,408.2306,408.2306,1000.0
2022-07-19 12:05:00,421.98,421.98,421.17,421.83,1192.0,408.0179,408.0179,407.2347,407.8729,1192.0
2022-07-19 12:10:00,422.01,422.51,422.01,422.3,912.0,408.0469,408.5304,408.0469,408.3273,912.0
2022-07-19 12:15:00,422.38,422.38,421.84,421.84,1464.0,408.4047,408.4047,407.8825,407.8825,1464.0
2022-07-19 12:20:00,421.95,422.8,421.95,422.8,1200.0,407.9889,408.8108,407.9889,408.8108,1200.0
2022-07-19 12:25:00,422.56,422.56,421.94,422.12,11332.0,408.5787,408.5787,407.9792,408.1533,11332.0
2022-07-19 12:30:00,422.21,423.37,422.21,423.37,1000.0,408.2403,409.3619,408.2403,409.3619,1000.0
2022-07-19 12:35:00,423.51,423.51,422.93,423.47,1009.0,409.4973,409.4973,408.9365,409.4586,1009.0
2022-07-19 12:40:00,423.36,423.51,423.36,423.45,300.0,409.3522,409.4973,409.3522,409.4393,300.0
2022-07-19 12:45:00,423.74,423.76,423.59,423.69,800.0,409.7197,409.739,409.5746,409.6713,800.0
2022-07-19 12:50:00,423.75,423.82,423.1,423.19,3207.0,409.7293,409.797,409.1009,409.1879,3207.0
2022-07-19 12:55:00,423.27,423.63,421.05,423.63,35269.0,409.2652,409.6133,407.1187,409.6133,35269.0
2022-07-19 13:00:00,423.63,423.71,422.52,423.71,3530.0,409.6133,409.6907,408.54,409.6907,3530.0
2022-07-19 13:05:00,423.53,423.71,423.28,423.28,2012.0,409.5166,409.6907,409.2749,409.2749,2012.0
2022-07-19 13:10:00,423.65,423.72,423.29,423.29,1690.0,409.6327,409.7003,409.2846,409.2846,1690.0
2022-07-19 13:15:00,423.18,423.64,423.07,423.35,1610.0,409.1782,409.623,409.0718,409.3426,1610.0
2022-07-19 13:20:00,423.07,423.56,422.86,423.56,1000.0,409.0718,409.5456,408.8688,409.5456,1000.0
2022-07-19 13:25:00,423.81,424.08,423.8,424.0,646.0,409.7874,410.0484,409.7777,409.9711,646.0
2022-07-19 13:30:00,424.21,424.28,423.92,423.92,2155.0,410.1741,410.2418,409.8937,409.8937,2155.0
2022-07-19 13:35:00,424.09,424.44,424.0,424.44,2200.0,410.0581,410.3965,409.9711,410.3965,2200.0
2022-07-19 13:40:00,424.09,424.22,422.2,423.76,32529.0,410.0581,410.1838,408.2306,409.739,32529.0
2022-07-19 13:45:00,423.78,424.13,423.22,424.13,5320.0,409.7584,410.0968,409.2169,410.0968,5320.0
2022-07-19 13:50:00,424.45,424.84,424.4,424.8,1535.0,410.4062,410.7833,410.3578,410.7446,1535.0
2022-07-19 13:55:00,424.86,425.38,424.86,425.38,900.0,410.8026,411.3054,410.8026,411.3054,900.0
2022-07-19 14:00:00,425.52,426.32,425.34,426.32,2900.0,411.4408,412.2143,411.2667,412.2143,2900.0
2022-07-19 14:05:00,426.76,427.08,426.76,426.98,1004.0,412.6398,412.9492,412.6398,412.8525,1004.0
2022-07-19 14:10:00,427.11,427.11,426.84,427.03,1602.0,412.9782,412.9782,412.7171,412.9008,1602.0
2022-07-19 14:15:00,427.09,427.66,426.88,427.54,826.0,412.9588,413.51,412.7558,413.3939,826.0
2022-07-19 14:20:00,427.54,427.56,427.1,427.56,2287.0,413.3939,413.4133,412.9685,413.4133,2287.0
2022-07-19 14:25:00,427.37,427.43,425.14,426.41,32308.0,413.2296,413.2876,411.0734,412.3013,32308.0
2022-07-19 14:30:00,426.45,427.39,425.05,425.72,31636.0,412.34,413.2489,410.9863,411.6342,31636.0
2022-07-19 14:35:00,425.64,426.08,425.06,425.46,10039.0,411.5568,411.9823,410.996,411.3828,10039.0
2022-07-19 14:40:00,425.64,426.94,425.64,426.7,4650.0,411.5568,412.8138,411.5568,412.5817,4650.0
2022-07-19 14:45:00,426.23,426.38,425.89,426.38,1971.0,412.1273,412.2723,411.7985,412.2723,1971.0
2022-07-19 14:50:00,426.28,426.68,424.45,424.94,38025.0,412.1756,412.5624,410.4062,410.88,38025.0
2022-07-19 14:55:00,424.92,425.61,424.92,425.38,8097.0,410.8606,411.5278,410.8606,411.3054,8097.0
2022-07-19 15:00:00,425.51,426.25,425.15,425.84,5983.0,411.4311,412.1466,411.083,411.7502,5983.0
2022-07-19 15:05:00,425.87,427.14,425.87,426.94,2372.0,411.7792,413.0072,411.7792,412.8138,2372.0
2022-07-19 15:10:00,426.94,426.95,426.18,426.46,13217.0,412.8138,412.8235,412.0789,412.3497,13217.0
2022-07-19 15:15:00,426.56,426.79,425.02,425.54,31184.0,412.4464,412.6688,410.9573,411.4601,31184.0
2022-07-19 15:20:00,425.54,426.3,425.16,425.89,10356.0,411.4601,412.195,411.0927,411.7985,10356.0
2022-07-19 15:25:00,425.72,426.21,424.5,424.68,35478.0,411.6342,412.108,410.4545,410.6286,35478.0
2022-07-19 15:30:00,424.71,425.45,424.48,424.99,5529.0,410.6576,411.3731,410.4352,410.9283,5529.0
2022-07-19 15:35:00,425.1,426.25,424.8,425.96,7057.0,411.0347,412.1466,410.7446,411.8662,7057.0
2022-07-19 15:40:00,425.94,426.76,425.94,426.65,5280.0,411.8469,412.6398,411.8469,412.5334,5280.0
2022-07-19 15:45:00,426.54,426.87,426.18,426.33,6342.0,412.427,412.7461,412.0789,412.224,6342.0
2022-07-19 15:50:00,426.41,426.73,425.12,426.19,45183.0,412.3013,412.6107,411.054,412.0886,45183.0
2022-07-19 15:55:00,426.08,426.69,424.77,425.89,75601.0,411.9823,412.5721,410.7156,411.7985,75601.0
2022-07-20 09:30:00,428.56,432.13,427.83,430.01,5566.0,414.3802,417.8321,413.6744,415.7822,5566.0
2022-07-20 09:35:00,429.84,431.77,429.84,431.17,4326.0,415.6178,417.484,415.6178,416.9038,4326.0
2022-07-20 09:40:00,431.18,431.7,430.11,430.11,1419.0,416.9135,417.4163,415.8789,415.8789,1419.0
2022-07-20 09:45:00,431.05,432.39,427.9,427.94,25540.0,416.7878,418.0835,413.742,413.7807,25540.0
2022-07-20 09:50:00,426.94,427.77,426.94,427.7,600.0,412.8138,413.6163,412.8138,413.5487,600.0
2022-07-20 09:55:00,427.7,427.7,425.9,426.2,22510.0,413.5487,413.5487,411.8082,412.0983,22510.0
2022-07-20 10:00:00,425.66,427.72,425.66,427.68,3500.0,411.5761,413.568,411.5761,413.5293,3500.0
2022-07-20 10:05:00,426.95,430.58,426.86,430.58,4092.0,412.8235,416.3334,412.7364,416.3334,4092.0
2022-07-20 10:10:00,430.58,431.84,430.48,431.84,7185.0,416.3334,417.5517,416.2367,417.5517,7185.0
2022-07-20 10:15:00,431.83,432.01,431.29,432.01,2043.0,417.542,417.716,417.0199,417.716,2043.0
2022-07-20 10:20:00,431.33,432.27,431.33,432.27,1127.0,417.0585,417.9674,417.0585,417.9674,1127.0
2022-07-20 10:25:00,433.87,434.0,431.71,431.77,31474.0,419.5145,419.6402,417.426,417.484,31474.0
2022-07-20 10:30:00,431.57,432.26,428.63,429.68,28682.0,417.2906,417.9578,414.4479,415.4631,28682.0
2022-07-20 10:35:00,429.68,431.39,429.62,431.29,4469.0,415.4631,417.1166,415.4051,417.0199,4469.0
2022-07-20 10:40:00,431.34,431.47,431.06,431.47,1464.0,417.0682,417.1939,416.7975,417.1939,1464.0
2022-07-20 10:45:00,431.54,433.16,431.33,432.8,2969.0,417.2616,418.828,417.0585,418.4799,2969.0
2022-07-20 10:50:00,432.56,433.95,432.56,433.92,904.0,418.2478,419.5919,418.2478,419.5628,904.0
2022-07-20 10:55:00,433.91,434.14,433.82,434.12,1600.0,419.5532,419.7756,419.4662,419.7562,1600.0
2022-07-20 11:00:00,434.12,435.03,434.12,434.99,1330.0,419.7562,420.6361,419.7562,420.5974,1330.0
2022-07-20 11:05:00,435.04,435.45,434.58,435.25,2503.0,420.6458,421.0422,420.201,420.8488,2503.0
2022-07-20 11:10:00,435.23,435.23,434.74,435.06,1100.0,420.8295,420.8295,420.3557,420.6651,1100.0
2022-07-20 11:15:00,434.65,435.45,432.76,433.38,22024.0,420.2687,421.0422,418.4412,419.0407,22024.0
2022-07-20 11:20:00,432.95,433.0,430.21,431.0,3682.0,418.6249,418.6733,415.9756,416.7395,3682.0
2022-07-20 11:25:00,430.71,432.91,430.71,432.78,2300.0,416.4591,418.5863,416.4591,418.4606,2300.0
2022-07-20 11:30:00,432.75,433.74,431.79,433.05,9594.0,418.4316,419.3888,417.5033,418.7216,9594.0
2022-07-20 11:35:00,433.05,433.05,432.7,432.75,1927.0,418.7216,418.7216,418.3832,418.4316,1927.0
2022-07-20 11:40:00,432.79,432.97,431.76,431.77,2161.0,418.4702,418.6443,417.4743,417.484,2161.0
2022-07-20 11:45:00,432.25,432.45,432.25,432.45,386.0,417.9481,418.1415,417.9481,418.1415,386.0
2022-07-20 11:50:00,432.37,432.94,432.37,432.44,800.0,418.0641,418.6153,418.0641,418.1318,800.0
2022-07-20 11:55:00,432.83,433.74,432.8,433.23,1650.0,418.5089,419.3888,418.4799,418.8957,1650.0
2022-07-20 12:00:00,433.28,434.5,432.78,434.5,700.0,418.944,420.1237,418.4606,420.1237,700.0
2022-07-20 12:05:00,434.15,434.78,434.15,434.77,700.0,419.7852,420.3944,419.7852,420.3847,700.0
2022-07-20 12:10:00,434.89,434.98,434.56,434.98,739.0,420.5008,420.5878,420.1817,420.5878,739.0
2022-07-20 12:15:00,434.58,435.03,434.29,434.86,5020.0,420.201,420.6361,419.9206,420.4717,5020.0
2022-07-20 12:20:00,435.09,435.71,434.78,435.71,704.0,420.6941,421.2936,420.3944,421.2936,704.0
2022-07-20 12:25:00,435.51,435.69,434.64,434.65,1209.0,421.1002,421.2743,420.259,420.2687,1209.0
2022-07-20 12:30:00,435.12,435.84,435.12,435.84,1100.0,420.7231,421.4193,420.7231,421.4193,1100.0
2022-07-20 12:35:00,435.64,436.01,435.64,435.66,667.0,421.2259,421.5837,421.2259,421.2453,667.0
2022-07-20 12:40:00,435.92,435.93,433.99,434.11,2876.0,421.4967,421.5063,419.6305,419.7466,2876.0
2022-07-20 12:45:00,434.13,434.13,432.95,433.55,900.0,419.7659,419.7659,418.6249,419.2051,900.0
2022-07-20 12:50:00,433.8,434.67,433.8,434.61,1000.0,419.4468,420.288,419.4468,420.23,1000.0
2022-07-20 12:55:00,434.48,435.89,434.47,435.89,700.0,420.1043,421.4677,420.0947,421.4677,700.0
2022-07-20 13:00:00,435.33,435.34,434.0,434.0,1333.0,420.9262,420.9359,419.6402,419.6402,1333.0
2022-07-20 13:05:00,434.64,434.64,433.36,433.7,1145.0,420.259,420.259,419.0214,419.3501,1145.0
2022-07-20 13:10:00,433.19,434.39,433.19,433.75,1001.0,418.857,420.0173,418.857,419.3985,1001.0
2022-07-20 13:15:00,433.7,433.7,431.83,432.54,12963.0,419.3501,419.3501,417.542,418.2285,12963.0
2022-07-20 13:20:00,432.61,433.02,431.82,433.02,2828.0,418.2962,418.6926,417.5323,418.6926,2828.0
2022-07-20 13:25:00,432.4,433.32,432.4,433.04,8600.0,418.0931,418.9827,418.0931,418.712,8600.0
2022-07-20 13:30:00,433.05,434.84,432.46,434.67,10085.0,418.7216,420.4524,418.1512,420.288,10085.0
2022-07-20 13:35:00,434.44,434.44,433.65,434.19,3087.0,420.0656,420.0656,419.3018,419.8239,3087.0
2022-07-20 13:40:00,434.0,434.01,433.52,433.64,2884.0,419.6402,419.6499,419.1761,419.2921,2884.0
2022-07-20 13:45:00,433.82,434.39,433.29,433.39,2906.0,419.4662,420.0173,418.9537,419.0504,2906.0
2022-07-20 13:50:00,433.41,433.6,432.82,433.13,3007.0,419.0697,419.2534,418.4992,418.799,3007.0
2022-07-20 13:55:00,432.78,432.78,431.77,432.02,1897.0,418.4606,418.4606,417.484,417.7257,1897.0
2022-07-20 14:00:00,432.35,433.08,432.2,433.08,2024.0,418.0448,418.7506,417.8998,418.7506,2024.0
2022-07-20 14:05:00,433.16,433.16,431.98,432.57,2704.0,418.828,418.828,417.687,418.2575,2704.0
2022-07-20 14:10:00,432.24,432.94,432.24,432.94,2055.0,417.9384,418.6153,417.9384,418.6153,2055.0
2022-07-20 14:15:00,432.48,432.87,431.91,432.87,1300.0,418.1705,418.5476,417.6194,418.5476,1300.0
2022-07-20 14:20:00,432.87,432.87,432.21,432.22,6082.0,418.5476,418.5476,417.9094,417.9191,6082.0
2022-07-20 14:25:00,432.25,432.44,431.9,432.44,2450.0,417.9481,418.1318,417.6097,418.1318,2450.0
2022-07-20 14:30:00,432.11,432.54,431.9,432.54,1403.0,417.8127,418.2285,417.6097,418.2285,1403.0
2022-07-20 14:35:00,432.34,432.41,432.34,432.34,700.0,418.0351,418.1028,418.0351,418.0351,700.0
2022-07-20 14:40:00,433.44,433.57,433.07,433.57,1863.0,419.0987,419.2244,418.741,419.2244,1863.0
2022-07-20 14:45:00,433.25,433.44,432.87,433.17,5226.0,418.915,419.0987,418.5476,418.8377,5226.0
2022-07-20 14:50:00,433.01,433.01,431.33,431.43,12925.0,418.683,418.683,417.0585,417.1552,12925.0
2022-07-20 14:55:00,431.19,432.4,431.04,432.4,2018.0,416.9232,418.0931,416.7781,418.0931,2018.0
2022-07-20 15:00:00,432.99,433.43,430.38,431.32,38821.0,418.6636,419.0891,416.14,417.0489,38821.0
2022-07-20 15:05:00,431.32,432.61,431.13,431.99,3667.0,417.0489,418.2962,416.8652,417.6967,3667.0
2022-07-20 15:10:00,432.37,433.16,432.3,432.86,1990.0,418.0641,418.828,417.9965,418.5379,1990.0
2022-07-20 15:15:00,432.65,433.34,432.65,433.34,800.0,418.3349,419.002,418.3349,419.002,800.0
2022-07-20 15:20:00,433.02,433.44,432.98,433.08,1517.0,418.6926,419.0987,418.654,418.7506,1517.0
2022-07-20 15:25:00,433.52,433.95,433.41,433.95,1200.0,419.1761,419.5919,419.0697,419.5919,1200.0
2022-07-20 15:30:00,434.25,434.25,433.36,433.36,3198.0,419.8819,419.8819,419.0214,419.0214,3198.0
2022-07-20 15:35:00,433.16,433.78,432.78,433.78,4100.0,418.828,419.4275,418.4606,419.4275,4100.0
2022-07-20 15:40:00,433.61,434.77,433.6,434.24,2312.0,419.2631,420.3847,419.2534,419.8723,2312.0
2022-07-20 15:45:00,434.05,434.32,433.61,433.92,4042.0,419.6885,419.9496,419.2631,419.5628,4042.0
2022-07-20 15:50:00,434.02,434.8,433.86,433.92,10010.0,419.6595,420.4137,419.5048,419.5628,10010.0
2022-07-20 15:55:00,433.98,434.58,433.78,434.31,21894.0,419.6209,420.201,419.4275,419.9399,21894.0
2022-07-21 09:30:00,435.2,436.02,435.2,435.79,3319.0,420.8005,421.5934,420.8005,421.371,3319.0
2022-07-21 09:35:00,436.41,436.7,433.71,436.7,3097.0,421.9705,422.2509,419.3598,422.2509,3097.0
2022-07-21 09:40:00,437.67,440.41,437.67,439.51,1600.0,423.1888,425.8381,423.1888,424.9679,1600.0
2022-07-21 09:45:00,438.7,441.97,438.67,441.97,1500.0,424.1847,427.3465,424.1557,427.3465,1500.0
2022-07-21 09:50:00,441.97,441.97,441.97,441.97,0.0,427.3465,427.3465,427.3465,427.3465,0.0
2022-07-21 09:55:00,443.71,443.71,441.24,441.24,2340.0,429.0289,429.0289,426.6407,426.6407,2340.0
2022-07-21 10:00:00,441.92,444.47,441.92,442.66,1221.0,427.2982,429.7638,427.2982,428.0137,1221.0
2022-07-21 10:05:00,442.61,442.61,441.35,442.52,540.0,427.9653,427.9653,426.747,427.8783,540.0
2022-07-21 10:10:00,442.41,442.86,441.66,441.67,700.0,427.7719,428.2071,427.0468,427.0564,700.0
2022-07-21 10:15:00,441.97,442.13,441.61,442.06,1534.0,427.3465,427.5012,426.9984,427.4335,1534.0
2022-07-21 10:20:00,441.53,441.53,440.36,440.75,500.0,426.9211,426.9211,425.7898,426.1669,500.0
2022-07-21 10:25:00,440.8,441.06,439.46,441.0,1934.0,426.2152,426.4666,424.9195,426.4086,1934.0
2022-07-21 10:30:00,441.22,441.55,440.8,441.21,1628.0,426.6213,426.9404,426.2152,426.6116,1628.0
2022-07-21 10:35:00,441.85,443.6,441.83,443.5,900.0,427.2305,428.9226,427.2111,428.8259,900.0
2022-07-21 10:40:00,444.02,444.02,442.91,442.91,500.0,429.3287,429.3287,428.2554,428.2554,500.0
2022-07-21 10:45:00,443.0,443.32,442.74,443.27,3179.0,428.3424,428.6518,428.091,428.6035,3179.0
2022-07-21 10:50:00,443.2,443.54,442.49,443.22,3040.0,428.5358,428.8646,427.8493,428.5551,3040.0
2022-07-21 10:55:00,443.18,443.84,442.64,443.84,3858.0,428.5165,429.1546,427.9943,429.1546,3858.0
2022-07-21 11:00:00,443.73,444.73,443.72,444.73,1251.0,429.0483,430.0152,429.0386,430.0152,1251.0
2022-07-21 11:05:00,445.04,445.04,444.39,444.56,489.0,430.3149,430.3149,429.6864,429.8508,489.0
2022-07-21 11:10:00,444.4,444.81,444.04,444.71,2030.0,429.6961,430.0925,429.348,429.9958,2030.0
2022-07-21 11:15:00,444.78,445.73,444.4,445.67,2000.0,430.0635,430.9821,429.6961,430.9241,2000.0
2022-07-21 11:20:00,445.42,445.45,444.56,444.84,1400.0,430.6823,430.7114,429.8508,430.1215,1400.0
2022-07-21 11:25:00,445.43,445.98,445.42,445.85,610.0,430.692,431.2238,430.6823,431.0981,610.0
2022-07-21 11:30:00,445.96,447.66,445.49,447.66,1897.0,431.2045,432.8482,430.75,432.8482,1897.0
2022-07-21 11:35:00,446.96,447.2,445.82,445.82,2011.0,432.1714,432.4035,431.0691,431.0691,2011.0
2022-07-21 11:40:00,446.15,446.8,446.15,446.8,300.0,431.3882,432.0167,431.3882,432.0167,300.0
2022-07-21 11:45:00,446.43,446.81,445.86,445.86,1211.0,431.6589,432.0264,431.1078,431.1078,1211.0
2022-07-21 11:50:00,446.44,446.44,446.13,446.13,500.0,431.6686,431.6686,431.3689,431.3689,500.0
2022-07-21 11:55:00,446.44,446.44,446.02,446.17,2250.0,431.6686,431.6686,431.2625,431.4075,2250.0
2022-07-21 12:00:00,445.9,446.27,445.9,446.17,2000.0,431.1465,431.5042,431.1465,431.4075,2000.0
2022-07-21 12:05:00,446.19,446.86,446.15,446.86,1200.0,431.4269,432.0747,431.3882,432.0747,1200.0
2022-07-21 12:10:00,446.91,446.99,445.79,446.01,3007.0,432.123,432.2004,431.0401,431.2528,3007.0
2022-07-21 12:15:00,446.55,447.27,446.01,447.04,1700.0,431.775,432.4711,431.2528,432.2487,1700.0
2022-07-21 12:20:00,447.1,447.66,446.84,447.37,1200.0,432.3068,432.8482,432.0554,432.5678,1200.0
2022-07-21 12:25:00,447.27,448.49,447.26,448.47,2410.0,432.4711,433.6508,432.4615,433.6314,2410.0
2022-07-21 12:30:00,448.64,448.65,447.15,447.15,5233.0,433.7958,433.8055,432.3551,432.3551,5233.0
2022-07-21 12:35:00,447.54,447.54,446.96,447.2,1702.0,432.7322,432.7322,432.1714,432.4035,1702.0
2022-07-21 12:40:00,447.08,447.15,447.08,447.14,400.0,432.2874,432.3551,432.2874,432.3454,400.0
2022-07-21 12:45:00,446.76,446.76,445.98,445.98,1011.0,431.978,431.978,431.2238,431.2238,1011.0
2022-07-21 12:50:00,446.06,446.22,445.98,446.01,982.0,431.3012,431.4559,431.2238,431.2528,982.0
2022-07-21 12:55:00,445.93,446.01,445.59,445.73,722.0,431.1755,431.2528,430.8467,430.9821,722.0
2022-07-21 13:00:00,445.93,446.33,445.58,445.58,3973.0,431.1755,431.5622,430.8371,430.8371,3973.0
2022-07-21 13:05:00,445.81,445.83,444.89,445.1,3952.0,431.0594,431.0788,430.1699,430.3729,3952.0
2022-07-21 13:10:00,445.12,445.12,444.54,444.54,1217.0,430.3923,430.3923,429.8315,429.8315,1217.0
2022-07-21 13:15:00,444.34,445.32,444.34,445.09,2805.0,429.6381,430.5857,429.6381,430.3633,2805.0
2022-07-21 13:20:00,445.42,445.54,444.59,444.59,900.0,430.6823,430.7984,429.8798,429.8798,900.0
2022-07-21 13:25:00,444.75,444.77,444.53,444.74,700.0,430.0345,430.0539,429.8218,430.0248,700.0
2022-07-21 13:30:00,445.23,445.3,444.26,444.31,2138.0,430.4986,430.5663,429.5607,429.6091,2138.0
2022-07-21 13:35:00,444.98,445.81,444.98,445.81,704.0,430.2569,431.0594,430.2569,431.0594,704.0
2022-07-21 13:40:00,445.99,446.08,445.44,445.65,3881.0,431.2335,431.3205,430.7017,430.9047,3881.0
2022-07-21 13:45:00,445.48,445.48,445.17,445.29,1400.0,430.7404,430.7404,430.4406,430.5566,1400.0
2022-07-21 13:50:00,445.16,445.16,444.38,444.38,1005.0,430.431,430.431,429.6768,429.6768,1005.0
2022-07-21 13:55:00,444.25,444.92,444.25,444.92,867.0,429.5511,430.1989,429.5511,430.1989,867.0
2022-07-21 14:00:00,444.94,445.35,444.94,444.95,1103.0,430.2182,430.6147,430.2182,430.2279,1103.0
2022-07-21 14:05:00,444.81,445.4,444.8,445.4,882.0,430.0925,430.663,430.0829,430.663,882.0
2022-07-21 14:10:00,445.52,445.67,445.52,445.67,300.0,430.779,430.9241,430.779,430.9241,300.0
2022-07-21 14:15:00,445.72,446.9,445.45,446.71,900.0,430.9724,432.1134,430.7114,431.9297,900.0
2022-07-21 14:20:00,446.66,446.66,446.2,446.56,600.0,431.8813,431.8813,431.4365,431.7846,600.0
2022-07-21 14:25:00,446.44,446.44,446.03,446.32,600.0,431.6686,431.6686,431.2722,431.5526,600.0
2022-07-21 14:30:00,445.5,445.99,445.43,445.49,1400.0,430.7597,431.2335,430.692,430.75,1400.0
2022-07-21 14:35:00,445.55,446.06,445.24,446.06,1000.0,430.808,431.3012,430.5083,431.3012,1000.0
2022-07-21 14:40:00,446.15,446.35,445.23,445.53,1300.0,431.3882,431.5816,430.4986,430.7887,1300.0
2022-07-21 14:45:00,445.65,445.66,445.38,445.66,500.0,430.9047,430.9144,430.6437,430.9144,500.0
2022-07-21 14:50:00,445.77,445.77,445.77,445.77,400.0,431.0208,431.0208,431.0208,431.0208,400.0
2022-07-21 14:55:00,446.25,446.61,445.93,446.26,1600.0,431.4849,431.833,431.1755,431.4946,1600.0
2022-07-21 15:00:00,446.38,446.57,445.77,446.57,1310.0,431.6106,431.7943,431.0208,431.7943,1310.0
2022-07-21 15:05:00,446.69,446.71,446.25,446.5,2115.0,431.9103,431.9297,431.4849,431.7266,2115.0
2022-07-21 15:10:00,446.38,446.38,445.88,445.89,700.0,431.6106,431.6106,431.1271,431.1368,700.0
2022-07-21 15:15:00,445.73,446.55,445.73,446.55,2000.0,430.9821,431.775,430.9821,431.775,2000.0
2022-07-21 15:20:00,446.33,446.53,446.25,446.25,1250.0,431.5622,431.7556,431.4849,431.4849,1250.0
2022-07-21 15:25:00,446.56,447.1,446.56,446.89,3410.0,431.7846,432.3068,431.7846,432.1037,3410.0
2022-07-21 15:30:00,446.79,447.25,446.78,447.12,3400.0,432.007,432.4518,431.9973,432.3261,3400.0
2022-07-21 15:35:00,447.36,447.58,447.16,447.17,1204.0,432.5582,432.7709,432.3648,432.3744,1204.0
2022-07-21 15:40:00,447.46,447.65,447.37,447.65,713.0,432.6549,432.8386,432.5678,432.8386,713.0
2022-07-21 15:45:00,447.62,447.66,447.16,447.32,4720.0,432.8096,432.8482,432.3648,432.5195,4720.0
2022-07-21 15:50:00,447.52,447.83,446.87,447.25,10946.0,432.7129,433.0126,432.0844,432.4518,10946.0
2022-07-21 15:55:00,447.05,447.63,446.78,447.63,26593.0,432.2584,432.8192,431.9973,432.8192,26593.0
2022-07-22 09:30:00,450.0,450.56,447.17,447.28,5192.0,435.1108,435.6523,432.3744,432.4808,5192.0
2022-07-22 09:35:00,447.38,448.87,446.92,448.87,1376.0,432.5775,434.0182,432.1327,434.0182,1376.0
2022-07-22 09:40:00,449.87,450.33,448.72,449.71,1326.0,434.9851,435.4299,433.8732,434.8304,1326.0
2022-07-22 09:45:00,450.21,451.07,449.09,449.54,1105.0,435.3139,436.1454,434.2309,434.666,1105.0
2022-07-22 09:50:00,450.1,450.59,448.31,448.31,2890.0,435.2075,435.6813,433.4767,433.4767,2890.0
2022-07-22 09:55:00,447.96,448.13,447.95,448.13,456.0,433.1383,433.3027,433.1286,433.3027,456.0
2022-07-22 10:00:00,447.95,448.77,447.17,447.17,5326.0,433.1286,433.9215,432.3744,432.3744,5326.0
2022-07-22 10:05:00,447.35,447.35,444.72,444.91,1498.0,432.5485,432.5485,430.0055,430.1892,1498.0
2022-07-22 10:10:00,444.6,445.08,443.74,445.08,1008.0,429.8895,430.3536,429.0579,430.3536,1008.0
2022-07-22 10:15:00,445.61,446.12,445.33,445.66,2658.0,430.8661,431.3592,430.5953,430.9144,2658.0
2022-07-22 10:20:00,445.31,445.39,444.56,444.56,1100.0,430.576,430.6533,429.8508,429.8508,1100.0
2022-07-22 10:25:00,443.7,445.16,443.55,445.01,3736.0,429.0193,430.431,428.8742,430.2859,3736.0
2022-07-22 10:30:00,444.99,445.69,444.44,445.69,3402.0,430.2666,430.9434,429.7348,430.9434,3402.0
2022-07-22 10:35:00,444.74,445.73,444.74,445.73,573.0,430.0248,430.9821,430.0248,430.9821,573.0
2022-07-22 10:40:00,445.89,445.89,445.89,445.89,200.0,431.1368,431.1368,431.1368,431.1368,200.0
2022-07-22 10:45:00,446.0,446.0,446.0,446.0,100.0,431.2432,431.2432,431.2432,431.2432,100.0
2022-07-22 10:50:00,446.28,446.28,446.27,446.28,100.0,431.5139,431.5139,431.5042,431.5139,100.0
2022-07-22 10:55:00,446.07,446.07,445.08,445.09,957.0,431.3108,431.3108,430.3536,430.3633,957.0
2022-07-22 11:00:00,444.59,444.7,444.59,444.69,400.0,429.8798,429.9862,429.8798,429.9765,400.0
2022-07-22 11:05:00,443.52,444.26,443.52,444.26,3027.0,428.8452,429.5607,428.8452,429.5607,3027.0
2022-07-22 11:10:00,444.22,444.83,444.22,444.53,507.0,429.5221,430.1119,429.5221,429.8218,507.0
2022-07-22 11:15:00,444.28,444.28,443.19,443.29,2525.0,429.5801,429.5801,428.5261,428.6228,2525.0
2022-07-22 11:20:00,443.44,443.97,442.8,443.27,17687.0,428.7679,429.2803,428.149,428.6035,17687.0
2022-07-22 11:25:00,443.31,443.31,442.27,443.0,8619.0,428.6422,428.6422,427.6366,428.3424,8619.0
2022-07-22 11:30:00,443.4,443.4,442.43,443.33,2346.0,428.7292,428.7292,427.7913,428.6615,2346.0
2022-07-22 11:35:00,443.43,443.43,442.42,442.43,2377.0,428.7582,428.7582,427.7816,427.7913,2377.0
2022-07-22 11:40:00,442.28,442.75,442.12,442.4,1911.0,427.6462,428.1007,427.4915,427.7623,1911.0
2022-07-22 11:45:00,442.36,443.25,441.83,443.25,3806.0,427.7236,428.5841,427.2111,428.5841,3806.0
2022-07-22 11:50:00,442.89,443.2,442.67,443.19,2813.0,428.2361,428.5358,428.0233,428.5261,2813.0
2022-07-22 11:55:00,443.25,443.34,443.0,443.05,513.0,428.5841,428.6712,428.3424,428.3908,513.0
2022-07-22 12:00:00,443.03,443.35,443.02,443.15,720.0,428.3714,428.6808,428.3618,428.4875,720.0
2022-07-22 12:05:00,442.97,443.43,442.85,443.43,2700.0,428.3134,428.7582,428.1974,428.7582,2700.0
2022-07-22 12:10:00,443.05,443.05,442.3,442.68,2220.0,428.3908,428.3908,427.6656,428.033,2220.0
2022-07-22 12:15:00,443.06,443.06,442.42,442.48,1000.0,428.4004,428.4004,427.7816,427.8396,1000.0
2022-07-22 12:20:00,442.26,442.44,441.85,441.85,2255.0,427.6269,427.8009,427.2305,427.2305,2255.0
2022-07-22 12:25:00,441.62,441.68,441.29,441.68,1020.0,427.0081,427.0661,426.689,427.0661,1020.0
2022-07-22 12:30:00,441.64,442.51,441.63,442.48,903.0,427.0274,427.8686,427.0177,427.8396,903.0
2022-07-22 12:35:00,442.09,442.09,441.79,441.79,301.0,427.4625,427.4625,427.1725,427.1725,301.0
2022-07-22 12:40:00,441.57,441.81,441.57,441.58,300.0,426.9597,427.1918,426.9597,426.9694,300.0
2022-07-22 12:45:00,441.85,441.96,441.39,441.39,602.0,427.2305,427.3368,426.7857,426.7857,602.0
2022-07-22 12:50:00,441.82,441.93,441.56,441.58,1734.0,427.2015,427.3078,426.9501,426.9694,1734.0
2022-07-22 12:55:00,441.37,441.49,441.26,441.26,404.0,426.7664,426.8824,426.66,426.66,404.0
2022-07-22 13:00:00,440.83,440.83,440.28,440.28,421.0,426.2442,426.2442,425.7124,425.7124,421.0
2022-07-22 13:05:00,440.59,440.89,440.45,440.89,716.0,426.0122,426.3022,425.8768,426.3022,716.0
2022-07-22 13:10:00,440.99,441.28,440.47,440.47,1030.0,426.3989,426.6793,425.8961,425.8961,1030.0
2022-07-22 13:15:00,440.21,440.32,439.87,439.87,1188.0,425.6447,425.7511,425.316,425.316,1188.0
2022-07-22 13:20:00,439.74,439.74,439.03,439.03,818.0,425.1903,425.1903,424.5038,424.5038,818.0
2022-07-22 13:25:00,438.95,439.31,438.92,439.23,2202.0,424.4264,424.7745,424.3974,424.6972,2202.0
2022-07-22 13:30:00,438.74,438.74,437.85,437.85,1213.0,424.2234,424.2234,423.3628,423.3628,1213.0
2022-07-22 13:35:00,437.63,437.99,437.24,437.98,1785.0,423.1501,423.4982,422.773,423.4885,1785.0
2022-07-22 13:40:00,438.17,438.36,437.82,438.36,1205.0,423.6722,423.8559,423.3338,423.8559,1205.0
2022-07-22 13:45:00,438.23,438.42,438.02,438.31,600.0,423.7302,423.914,423.5272,423.8076,600.0
2022-07-22 13:50:00,438.08,438.08,437.59,437.7,1011.0,423.5852,423.5852,423.1114,423.2178,1011.0
2022-07-22 13:55:00,437.86,438.58,437.86,438.58,830.0,423.3725,424.0687,423.3725,424.0687,830.0
2022-07-22 14:00:00,438.33,438.49,437.59,437.59,1370.0,423.8269,423.9816,423.1114,423.1114,1370.0
2022-07-22 14:05:00,437.62,437.62,437.33,437.33,370.0,423.1404,423.1404,422.86,422.86,370.0
2022-07-22 14:10:00,437.2,437.67,437.2,437.67,600.0,422.7343,423.1888,422.7343,423.1888,600.0
2022-07-22 14:15:00,438.58,438.9,438.38,438.9,757.0,424.0687,424.3781,423.8753,424.3781,757.0
2022-07-22 14:20:00,438.7,438.73,438.59,438.59,804.0,424.1847,424.2137,424.0783,424.0783,804.0
2022-07-22 14:25:00,438.27,438.53,437.92,438.39,1630.0,423.7689,424.0203,423.4305,423.885,1630.0
2022-07-22 14:30:00,438.22,438.71,437.92,438.63,1210.0,423.7206,424.1944,423.4305,424.117,1210.0
2022-07-22 14:35:00,438.63,438.73,438.1,438.22,1200.0,424.117,424.2137,423.6045,423.7206,1200.0
2022-07-22 14:40:00,437.97,437.97,437.6,437.7,600.0,423.4788,423.4788,423.1211,423.2178,600.0
2022-07-22 14:45:00,437.35,437.64,437.35,437.49,800.0,422.8794,423.1598,422.8794,423.0147,800.0
2022-07-22 14:50:00,437.41,437.86,437.22,437.69,1447.0,422.9374,423.3725,422.7537,423.2081,1447.0
2022-07-22 14:55:00,437.63,437.93,437.44,437.87,1015.0,423.1501,423.4402,422.9664,423.3822,1015.0
2022-07-22 15:00:00,437.54,438.5,437.52,438.5,1100.0,423.0631,423.9913,423.0437,423.9913,1100.0
2022-07-22 15:05:00,438.38,438.43,437.76,437.98,2016.0,423.8753,423.9236,423.2758,423.4885,2016.0
2022-07-22 15:10:00,437.84,438.8,437.74,438.51,3361.0,423.3531,424.2814,423.2565,424.001,3361.0
2022-07-22 15:15:00,438.5,438.5,436.85,436.85,4452.0,423.9913,423.9913,422.3959,422.3959,4452.0
2022-07-22 15:20:00,436.84,438.44,436.84,438.08,7082.0,422.3862,423.9333,422.3862,423.5852,7082.0
2022-07-22 15:25:00,438.06,438.35,437.66,438.31,6471.0,423.5659,423.8463,423.1791,423.8076,6471.0
2022-07-22 15:30:00,438.27,438.46,437.9,437.96,5641.0,423.7689,423.9526,423.4112,423.4692,5641.0
2022-07-22 15:35:00,437.87,438.41,437.82,438.2,2344.0,423.3822,423.9043,423.3338,423.7012,2344.0
2022-07-22 15:40:00,438.33,438.46,438.05,438.08,5819.0,423.8269,423.9526,423.5562,423.5852,5819.0
2022-07-22 15:45:00,438.19,439.03,437.88,438.85,3926.0,423.6916,424.5038,423.3918,424.3297,3926.0
2022-07-22 15:50:00,439.01,439.52,438.65,439.12,8452.0,424.4844,424.9776,424.1363,424.5908,8452.0
2022-07-22 15:55:00,439.23,440.21,439.22,439.69,40016.0,424.6972,425.6447,424.6875,425.1419,40016.0
2022-07-25 09:30:00,440.84,440.84,439.69,439.87,3022.0,426.2539,426.2539,425.1419,425.316,3022.0
2022-07-25 09:35:00,437.45,438.14,434.79,436.88,10052.0,422.9761,423.6432,420.4041,422.4249,10052.0
2022-07-25 09:40:00,436.84,439.61,436.83,438.55,11210.0,422.3862,425.0646,422.3766,424.0397,11210.0
2022-07-25 09:45:00,438.41,438.96,436.57,438.43,9877.0,423.9043,424.4361,422.1252,423.9236,9877.0
2022-07-25 09:50:00,438.94,439.12,436.91,437.68,2855.0,424.4168,424.5908,422.4539,423.1984,2855.0
2022-07-25 09:55:00,438.39,439.43,438.39,438.62,1441.0,423.885,424.8905,423.885,424.1073,1441.0
2022-07-25 10:00:00,438.79,439.26,436.84,437.59,2113.0,424.2717,424.7262,422.3862,423.1114,2113.0
2022-07-25 10:05:00,437.48,437.8,436.24,437.75,4928.0,423.0051,423.3145,421.8061,423.2661,4928.0
2022-07-25 10:10:00,437.38,438.34,436.96,436.96,3274.0,422.9084,423.8366,422.5023,422.5023,3274.0
2022-07-25 10:15:00,437.49,437.49,435.87,436.03,1831.0,423.0147,423.0147,421.4483,421.603,1831.0
2022-07-25 10:20:00,436.09,436.94,435.99,436.36,2941.0,421.6611,422.4829,421.5644,421.9221,2941.0
2022-07-25 10:25:00,436.17,436.17,433.64,435.44,2100.0,421.7384,421.7384,419.2921,421.0326,2100.0
2022-07-25 10:30:00,434.99,435.66,434.25,435.5,2415.0,420.5974,421.2453,419.8819,421.0906,2415.0
2022-07-25 10:35:00,435.3,435.45,434.4,434.65,2904.0,420.8972,421.0422,420.027,420.2687,2904.0
2022-07-25 10:40:00,434.22,435.77,434.19,435.77,1600.0,419.8529,421.3516,419.8239,421.3516,1600.0
2022-07-25 10:45:00,435.79,435.79,434.98,435.08,1201.0,421.371,421.371,420.5878,420.6845,1201.0
2022-07-25 10:50:00,435.45,435.69,435.11,435.26,2152.0,421.0422,421.2743,420.7135,420.8585,2152.0
2022-07-25 10:55:00,435.32,436.18,435.29,435.77,1900.0,420.9165,421.7481,420.8875,421.3516,1900.0
2022-07-25 11:00:00,435.51,435.91,435.41,435.41,1311.0,421.1002,421.487,421.0035,421.0035,1311.0
2022-07-25 11:05:00,435.33,436.73,435.33,436.41,3349.0,420.9262,422.2799,420.9262,421.9705,3349.0
2022-07-25 11:10:00,436.29,436.34,435.2,435.44,5148.0,421.8544,421.9028,420.8005,421.0326,5148.0
2022-07-25 11:15:00,435.4,435.81,435.17,435.61,4381.0,420.9939,421.3903,420.7715,421.1969,4381.0
2022-07-25 11:20:00,435.58,436.23,435.58,436.23,3285.0,421.1679,421.7964,421.1679,421.7964,3285.0
2022-07-25 11:25:00,435.87,437.33,435.87,437.33,2802.0,421.4483,422.86,421.4483,422.86,2802.0
2022-07-25 11:30:00,437.76,438.07,437.76,438.06,1700.0,423.2758,423.5755,423.2758,423.5659,1700.0
2022-07-25 11:35:00,438.06,438.23,437.05,437.71,1750.0,423.5659,423.7302,422.5893,423.2274,1750.0
2022-07-25 11:40:00,437.47,437.57,437.4,437.4,300.0,422.9954,423.0921,422.9277,422.9277,300.0
2022-07-25 11:45:00,437.41,437.94,437.4,437.8,1759.0,422.9374,423.4498,422.9277,423.3145,1759.0
2022-07-25 11:50:00,437.89,437.89,437.48,437.48,1000.0,423.4015,423.4015,423.0051,423.0051,1000.0
2022-07-25 11:55:00,437.71,437.85,437.29,437.35,800.0,423.2274,423.3628,422.8213,422.8794,800.0
2022-07-25 12:00:00,437.18,438.05,437.18,438.05,1200.0,422.715,423.5562,422.715,423.5562,1200.0
2022-07-25 12:05:00,437.69,437.78,437.29,437.29,1611.0,423.2081,423.2951,422.8213,422.8213,1611.0
2022-07-25 12:10:00,437.31,437.33,437.09,437.1,800.0,422.8407,422.86,422.628,422.6376,800.0
2022-07-25 12:15:00,436.8,436.87,436.41,436.87,1500.0,422.3476,422.4152,421.9705,422.4152,1500.0
2022-07-25 12:20:00,436.65,437.13,436.64,437.13,1399.0,422.2025,422.6666,422.1929,422.6666,1399.0
2022-07-25 12:25:00,436.97,437.06,436.32,436.32,1851.0,422.5119,422.599,421.8834,421.8834,1851.0
2022-07-25 12:30:00,436.83,436.93,436.62,436.93,980.0,422.3766,422.4733,422.1735,422.4733,980.0
2022-07-25 12:35:00,436.93,436.93,436.93,436.93,0.0,422.4733,422.4733,422.4733,422.4733,0.0
2022-07-25 12:40:00,436.9,437.43,436.89,437.33,1700.0,422.4443,422.9567,422.4346,422.86,1700.0
2022-07-25 12:45:00,437.43,437.87,437.43,437.56,2650.0,422.9567,423.3822,422.9567,423.0824,2650.0
2022-07-25 12:50:00,437.38,437.74,436.94,437.74,1500.0,422.9084,423.2565,422.4829,423.2565,1500.0
2022-07-25 12:55:00,437.46,438.15,437.45,437.51,1707.0,422.9857,423.6529,422.9761,423.0341,1707.0
2022-07-25 13:00:00,437.7,437.95,437.62,437.8,550.0,423.2178,423.4595,423.1404,423.3145,550.0
2022-07-25 13:05:00,437.43,437.59,437.29,437.59,1769.0,422.9567,423.1114,422.8213,423.1114,1769.0
2022-07-25 13:10:00,437.83,437.85,437.37,437.37,1200.0,423.3435,423.3628,422.8987,422.8987,1200.0
2022-07-25 13:15:00,437.14,437.58,437.12,437.49,725.0,422.6763,423.1018,422.657,423.0147,725.0
2022-07-25 13:20:00,437.4,437.4,436.98,436.98,676.0,422.9277,422.9277,422.5216,422.5216,676.0
2022-07-25 13:25:00,436.85,436.85,436.32,436.41,1908.0,422.3959,422.3959,421.8834,421.9705,1908.0
2022-07-25 13:30:00,436.47,436.47,435.98,435.98,1942.0,422.0285,422.0285,421.5547,421.5547,1942.0
2022-07-25 13:35:00,435.94,435.94,435.45,435.46,531.0,421.516,421.516,421.0422,421.0519,531.0
2022-07-25 13:40:00,435.43,435.81,435.43,435.81,2000.0,421.0229,421.3903,421.0229,421.3903,2000.0
2022-07-25 13:45:00,435.62,435.62,435.31,435.31,1475.0,421.2066,421.2066,420.9069,420.9069,1475.0
2022-07-25 13:50:00,435.29,435.67,435.05,435.63,2118.0,420.8875,421.2549,420.6555,421.2163,2118.0
2022-07-25 13:55:00,435.62,435.62,435.04,435.14,1100.0,421.2066,421.2066,420.6458,420.7425,1100.0
2022-07-25 14:00:00,435.1,435.2,434.73,434.73,1461.0,420.7038,420.8005,420.346,420.346,1461.0
2022-07-25 14:05:00,434.87,435.06,434.38,434.5,1602.0,420.4814,420.6651,420.0076,420.1237,1602.0
2022-07-25 14:10:00,434.72,434.93,434.72,434.93,474.0,420.3364,420.5394,420.3364,420.5394,474.0
2022-07-25 14:15:00,434.74,434.84,434.12,434.18,2132.0,420.3557,420.4524,419.7562,419.8142,2132.0
2022-07-25 14:20:00,433.88,434.45,433.88,434.4,777.0,419.5242,420.0753,419.5242,420.027,777.0
2022-07-25 14:25:00,434.34,434.34,433.69,434.06,1866.0,419.969,419.969,419.3405,419.6982,1866.0
2022-07-25 14:30:00,434.14,434.66,434.14,434.55,1000.0,419.7756,420.2784,419.7756,420.172,1000.0
2022-07-25 14:35:00,434.86,434.86,434.71,434.77,1370.0,420.4717,420.4717,420.3267,420.3847,1370.0
2022-07-25 14:40:00,434.75,435.13,434.75,435.0,1702.0,420.3654,420.7328,420.3654,420.6071,1702.0
2022-07-25 14:45:00,434.97,434.97,434.01,434.22,2649.0,420.5781,420.5781,419.6499,419.8529,2649.0
2022-07-25 14:50:00,434.03,434.03,433.59,433.81,1340.0,419.6692,419.6692,419.2438,419.4565,1340.0
2022-07-25 14:55:00,434.08,434.08,433.46,433.66,2301.0,419.7176,419.7176,419.1181,419.3115,2301.0
2022-07-25 15:00:00,433.74,434.62,433.74,433.79,2602.0,419.3888,420.2397,419.3888,419.4372,2602.0
2022-07-25 15:05:00,433.29,433.6,433.16,433.59,2157.0,418.9537,419.2534,418.828,419.2438,2157.0
2022-07-25 15:10:00,433.62,433.62,432.54,433.36,2615.0,419.2728,419.2728,418.2285,419.0214,2615.0
2022-07-25 15:15:00,433.1,433.3,432.99,433.06,1200.0,418.77,418.9634,418.6636,418.7313,1200.0
2022-07-25 15:20:00,433.24,434.1,433.24,434.1,2496.0,418.9053,419.7369,418.9053,419.7369,2496.0
2022-07-25 15:25:00,434.06,434.16,433.48,433.48,1920.0,419.6982,419.7949,419.1374,419.1374,1920.0
2022-07-25 15:30:00,433.28,433.96,433.2,433.88,5279.0,418.944,419.6015,418.8667,419.5242,5279.0
2022-07-25 15:35:00,433.87,435.19,433.86,435.19,2451.0,419.5145,420.7908,419.5048,420.7908,2451.0
2022-07-25 15:40:00,435.14,435.79,434.89,435.71,3818.0,420.7425,421.371,420.5008,421.2936,3818.0
2022-07-25 15:45:00,435.67,436.53,435.65,436.29,6181.0,421.2549,422.0865,421.2356,421.8544,6181.0
2022-07-25 15:50:00,436.45,437.24,436.06,437.15,7671.0,422.0091,422.773,421.632,422.686,7671.0
2022-07-25 15:55:00,437.12,438.2,436.95,437.75,32077.0,422.657,423.7012,422.4926,423.2661,32077.0
2022-07-26 09:30:00,434.33,437.0,432.3,437.0,4871.0,419.9593,422.5409,417.9965,422.5409,4871.0
2022-07-26 09:35:00,436.54,441.61,435.36,439.71,5772.0,422.0962,426.9984,420.9552,425.1613,5772.0
2022-07-26 09:40:00,441.96,445.62,439.95,445.5,7938.0,427.3368,430.8757,425.3933,430.7597,7938.0
2022-07-26 09:45:00,445.58,445.6,441.1,441.1,7068.0,430.8371,430.8564,426.5053,426.5053,7068.0
2022-07-26 09:50:00,442.5,443.45,439.76,441.85,4274.0,427.859,428.7775,425.2096,427.2305,4274.0
2022-07-26 09:55:00,443.12,443.21,440.5,440.87,4500.0,428.4584,428.5455,425.9251,426.2829,4500.0
2022-07-26 10:00:00,441.39,444.22,440.49,443.25,6942.0,426.7857,429.5221,425.9155,428.5841,6942.0
2022-07-26 10:05:00,443.24,444.24,442.49,443.1,5000.0,428.5745,429.5414,427.8493,428.4391,5000.0
2022-07-26 10:10:00,442.36,442.36,439.14,439.14,3720.0,427.7236,427.7236,424.6101,424.6101,3720.0
2022-07-26 10:15:00,439.14,440.8,438.96,440.3,1601.0,424.6101,426.2152,424.4361,425.7318,1601.0
2022-07-26 10:20:00,439.9,441.63,439.9,441.51,2521.0,425.345,427.0177,425.345,426.9017,2521.0
2022-07-26 10:25:00,442.01,442.77,440.9,441.61,4979.0,427.3852,428.12,426.3119,426.9984,4979.0
2022-07-26 10:30:00,441.01,441.14,440.34,440.94,2221.0,426.4183,426.544,425.7704,426.3506,2221.0
2022-07-26 10:35:00,441.06,441.65,440.55,441.18,1809.0,426.4666,427.0371,425.9735,426.5826,1809.0
2022-07-26 10:40:00,441.11,441.62,439.99,439.99,3100.0,426.515,427.0081,425.432,425.432,3100.0
2022-07-26 10:45:00,440.27,440.27,438.8,438.8,1203.0,425.7027,425.7027,424.2814,424.2814,1203.0
2022-07-26 10:50:00,438.79,442.17,438.79,442.17,4832.0,424.2717,427.5399,424.2717,427.5399,4832.0
2022-07-26 10:55:00,441.43,442.28,440.96,441.82,3200.0,426.8244,427.6462,426.3699,427.2015,3200.0
2022-07-26 11:00:00,441.36,443.49,441.36,442.98,4934.0,426.7567,428.8162,426.7567,428.3231,4934.0
2022-07-26 11:05:00,442.52,443.6,441.83,442.44,6499.0,427.8783,428.9226,427.2111,427.8009,6499.0
2022-07-26 11:10:00,442.74,444.45,442.59,443.81,2413.0,428.091,429.7444,427.946,429.1256,2413.0
2022-07-26 11:15:00,443.81,444.99,443.81,444.55,4900.0,429.1256,430.2666,429.1256,429.8411,4900.0
2022-07-26 11:20:00,444.51,445.97,444.51,445.1,9014.0,429.8025,431.2142,429.8025,430.3729,9014.0
2022-07-26 11:25:00,444.82,444.91,443.94,444.25,9545.0,430.1022,430.1892,429.2513,429.5511,9545.0
2022-07-26 11:30:00,444.42,444.86,444.15,444.71,4785.0,429.7154,430.1409,429.4544,429.9958,4785.0
2022-07-26 11:35:00,444.86,445.02,443.46,443.94,5199.0,430.1409,430.2956,428.7872,429.2513,5199.0
2022-07-26 11:40:00,444.28,445.36,444.17,445.13,5685.0,429.5801,430.6243,429.4737,430.4019,5685.0
2022-07-26 11:45:00,444.74,445.13,444.17,444.22,2448.0,430.0248,430.4019,429.4737,429.5221,2448.0
2022-07-26 11:50:00,444.12,444.37,441.83,441.84,5934.0,429.4254,429.6671,427.2111,427.2208,5934.0
2022-07-26 11:55:00,441.67,444.11,441.67,442.68,12368.0,427.0564,429.4157,427.0564,428.033,12368.0
2022-07-26 12:00:00,442.58,443.65,442.45,443.18,2100.0,427.9363,428.9709,427.8106,428.5165,2100.0
2022-07-26 12:05:00,443.43,443.49,442.86,442.86,4812.0,428.7582,428.8162,428.2071,428.2071,4812.0
2022-07-26 12:10:00,443.06,443.85,442.4,443.85,2006.0,428.4004,429.1643,427.7623,429.1643,2006.0
2022-07-26 12:15:00,443.76,444.3,443.37,443.65,4600.0,429.0773,429.5994,428.7002,428.9709,4600.0
2022-07-26 12:20:00,444.02,444.3,443.5,444.3,3806.0,429.3287,429.5994,428.8259,429.5994,3806.0
2022-07-26 12:25:00,443.93,444.9,443.93,444.87,6300.0,429.2416,430.1796,429.2416,430.1505,6300.0
2022-07-26 12:30:00,445.07,445.3,444.33,444.55,9471.0,430.3439,430.5663,429.6284,429.8411,9471.0
2022-07-26 12:35:00,444.6,444.99,443.38,443.38,3200.0,429.8895,430.2666,428.7098,428.7098,3200.0
2022-07-26 12:40:00,443.81,444.32,443.05,443.14,16537.0,429.1256,429.6187,428.3908,428.4778,16537.0
2022-07-26 12:45:00,443.24,443.71,442.93,443.46,6703.0,428.5745,429.0289,428.2747,428.7872,6703.0
2022-07-26 12:50:00,443.37,444.4,442.4,443.65,22192.0,428.7002,429.6961,427.7623,428.9709,22192.0
2022-07-26 12:55:00,443.59,443.59,442.94,443.25,1000.0,428.9129,428.9129,428.2844,428.5841,1000.0
2022-07-26 13:00:00,442.98,444.72,442.91,444.26,3514.0,428.3231,430.0055,428.2554,429.5607,3514.0
2022-07-26 13:05:00,444.26,445.32,444.16,445.32,3375.0,429.5607,430.5857,429.464,430.5857,3375.0
2022-07-26 13:10:00,445.32,445.69,444.47,444.52,4619.0,430.5857,430.9434,429.7638,429.8121,4619.0
2022-07-26 13:15:00,444.27,444.68,444.02,444.66,5037.0,429.5704,429.9668,429.3287,429.9475,5037.0
2022-07-26 13:20:00,444.66,444.89,444.22,444.22,2800.0,429.9475,430.1699,429.5221,429.5221,2800.0
2022-07-26 13:25:00,444.02,444.21,443.7,443.71,5000.0,429.3287,429.5124,429.0193,429.0289,5000.0
2022-07-26 13:30:00,443.56,443.57,442.49,442.49,8140.0,428.8839,428.8936,427.8493,427.8493,8140.0
2022-07-26 13:35:00,442.55,443.42,442.55,442.8,3769.0,427.9073,428.7485,427.9073,428.149,3769.0
2022-07-26 13:40:00,442.73,443.51,442.72,443.47,2719.0,428.0814,428.8355,428.0717,428.7969,2719.0
2022-07-26 13:45:00,443.51,443.51,443.02,443.47,5254.0,428.8355,428.8355,428.3618,428.7969,5254.0
2022-07-26 13:50:00,443.68,444.55,443.68,444.06,6900.0,428.9999,429.8411,428.9999,429.3673,6900.0
2022-07-26 13:55:00,443.99,444.09,442.88,442.88,2687.0,429.2997,429.3964,428.2264,428.2264,2687.0
2022-07-26 14:00:00,443.1,444.05,442.87,444.0,2535.0,428.4391,429.3577,428.2167,429.3093,2535.0
2022-07-26 14:05:00,443.81,444.41,442.88,442.97,3139.0,429.1256,429.7058,428.2264,428.3134,3139.0
2022-07-26 14:10:00,442.9,443.3,442.89,443.19,1100.0,428.2457,428.6325,428.2361,428.5261,1100.0
2022-07-26 14:15:00,442.96,443.04,442.36,442.36,1801.0,428.3037,428.3811,427.7236,427.7236,1801.0
2022-07-26 14:20:00,442.44,442.85,442.44,442.51,1411.0,427.8009,428.1974,427.8009,427.8686,1411.0
2022-07-26 14:25:00,442.73,443.08,442.6,442.77,2639.0,428.0814,428.4198,427.9557,428.12,2639.0
2022-07-26 14:30:00,442.87,443.2,442.71,442.81,800.0,428.2167,428.5358,428.062,428.1587,800.0
2022-07-26 14:35:00,442.77,443.05,442.5,442.5,1365.0,428.12,428.3908,427.859,427.859,1365.0
2022-07-26 14:40:00,442.67,443.15,442.67,443.11,1584.0,428.0233,428.4875,428.0233,428.4488,1584.0
2022-07-26 14:45:00,443.28,443.39,442.1,442.17,3518.0,428.6132,428.7195,427.4722,427.5399,3518.0
2022-07-26 14:50:00,442.13,442.58,442.13,442.58,2750.0,427.5012,427.9363,427.5012,427.9363,2750.0
2022-07-26 14:55:00,442.27,442.27,441.82,441.91,2761.0,427.6366,427.6366,427.2015,427.2885,2761.0
2022-07-26 15:00:00,442.08,442.27,441.0,441.01,6127.0,427.4529,427.6366,426.4086,426.4183,6127.0
2022-07-26 15:05:00,441.19,441.46,440.59,440.9,2810.0,426.5923,426.8534,426.0122,426.3119,2810.0
2022-07-26 15:10:00,440.81,441.46,440.81,441.31,1303.0,426.2249,426.8534,426.2249,426.7083,1303.0
2022-07-26 15:15:00,441.44,441.82,441.31,441.65,3161.0,426.834,427.2015,426.7083,427.0371,3161.0
2022-07-26 15:20:00,441.8,441.8,440.98,441.14,1471.0,427.1821,427.1821,426.3893,426.544,1471.0
2022-07-26 15:25:00,441.0,441.31,440.62,441.23,4156.0,426.4086,426.7083,426.0412,426.631,4156.0
2022-07-26 15:30:00,441.43,442.15,441.07,442.12,3718.0,426.8244,427.5205,426.4763,427.4915,3718.0
2022-07-26 15:35:00,442.06,442.6,441.8,442.6,4501.0,427.4335,427.9557,427.1821,427.9557,4501.0
2022-07-26 15:40:00,442.59,442.7,442.1,442.44,3628.0,427.946,428.0523,427.4722,427.8009,3628.0
2022-07-26 15:45:00,442.43,442.74,442.12,442.63,7548.0,427.7913,428.091,427.4915,427.9847,7548.0
2022-07-26 15:50:00,442.74,444.09,442.37,444.09,13427.0,428.091,429.3964,427.7333,429.3964,13427.0
2022-07-26 15:55:00,444.03,444.44,442.61,442.89,30638.0,429.3383,429.7348,427.9653,428.2361,30638.0
2022-07-27 09:30:00,448.65,450.98,448.65,449.46,7723.0,433.8055,436.0584,433.8055,434.5887,7723.0
2022-07-27 09:35:00,448.2,449.35,447.75,447.75,27642.0,433.3704,434.4823,432.9353,432.9353,27642.0
2022-07-27 09:40:00,447.87,450.0,447.32,449.35,5300.0,433.0513,435.1108,432.5195,434.4823,5300.0
2022-07-27 09:45:00,449.42,451.25,449.42,450.52,1900.0,434.55,436.3195,434.55,435.6136,1900.0
2022-07-27 09:50:00,450.08,450.38,448.61,449.09,3910.0,435.1882,435.4782,433.7668,434.2309,3910.0
2022-07-27 09:55:00,449.24,450.38,449.15,449.96,3630.0,434.376,435.4782,434.2889,435.0721,3630.0
2022-07-27 10:00:00,449.94,451.07,449.81,450.37,7009.0,435.0528,436.1454,434.9271,435.4686,7009.0
2022-07-27 10:05:00,450.46,450.58,449.63,449.71,5071.0,435.5556,435.6716,434.7531,434.8304,5071.0
2022-07-27 10:10:00,450.04,451.54,450.04,451.54,2402.0,435.1495,436.5999,435.1495,436.5999,2402.0
2022-07-27 10:15:00,451.67,451.86,450.91,450.91,5675.0,436.7256,436.9093,435.9907,435.9907,5675.0
2022-07-27 10:20:00,451.29,451.8,450.3,450.56,4521.0,436.3581,436.8513,435.4009,435.6523,4521.0
2022-07-27 10:25:00,450.3,450.75,450.14,450.42,2514.0,435.4009,435.836,435.2462,435.5169,2514.0
2022-07-27 10:30:00,450.46,450.47,449.94,449.94,1700.0,435.5556,435.5653,435.0528,435.0528,1700.0
2022-07-27 10:35:00,450.28,450.67,449.56,449.59,4206.0,435.3815,435.7586,434.6854,434.7144,4206.0
2022-07-27 10:40:00,449.71,449.89,448.77,449.88,4443.0,434.8304,435.0044,433.9215,434.9948,4443.0
2022-07-27 10:45:00,450.09,450.86,449.93,449.97,6888.0,435.1978,435.9424,435.0431,435.0818,6888.0
2022-07-27 10:50:00,450.0,450.4,449.95,449.95,307.0,435.1108,435.4976,435.0625,435.0625,307.0
2022-07-27 10:55:00,449.95,450.49,449.85,450.49,900.0,435.0625,435.5846,434.9658,435.5846,900.0
2022-07-27 11:00:00,450.61,450.74,449.56,449.56,6187.0,435.7006,435.8263,434.6854,434.6854,6187.0
2022-07-27 11:05:00,449.56,450.38,449.56,449.65,2605.0,434.6854,435.4782,434.6854,434.7724,2605.0
2022-07-27 11:10:00,449.64,450.99,449.64,450.79,5063.0,434.7627,436.0681,434.7627,435.8747,5063.0
2022-07-27 11:15:00,450.99,451.59,450.94,451.56,2369.0,436.0681,436.6482,436.0197,436.6192,2369.0
2022-07-27 11:20:00,451.56,451.81,450.45,450.52,5521.0,436.6192,436.8609,435.5459,435.6136,5521.0
2022-07-27 11:25:00,450.45,451.5,450.09,451.5,3483.0,435.5459,436.5612,435.1978,436.5612,3483.0
2022-07-27 11:30:00,451.0,451.57,450.28,450.28,1300.0,436.0777,436.6289,435.3815,435.3815,1300.0
2022-07-27 11:35:00,449.95,449.95,449.52,449.52,1102.0,435.0625,435.0625,434.6467,434.6467,1102.0
2022-07-27 11:40:00,449.49,449.64,449.22,449.25,1300.0,434.6177,434.7627,434.3566,434.3856,1300.0
2022-07-27 11:45:00,448.27,448.35,447.77,448.12,3457.0,433.438,433.5154,432.9546,433.293,3457.0
2022-07-27 11:50:00,448.39,448.77,448.39,448.45,1509.0,433.5541,433.9215,433.5541,433.6121,1509.0
2022-07-27 11:55:00,448.4,448.68,448.32,448.68,1358.0,433.5637,433.8345,433.4864,433.8345,1358.0
2022-07-27 12:00:00,448.91,449.56,448.91,449.4,1200.0,434.0569,434.6854,434.0569,434.5307,1200.0
2022-07-27 12:05:00,449.03,449.26,448.8,448.84,500.0,434.1729,434.3953,433.9505,433.9892,500.0
2022-07-27 12:10:00,448.36,448.75,448.36,448.6,537.0,433.5251,433.9022,433.5251,433.7571,537.0
2022-07-27 12:15:00,448.9,449.22,448.9,449.22,900.0,434.0472,434.3566,434.0472,434.3566,900.0
2022-07-27 12:20:00,449.06,449.54,449.04,449.34,1206.0,434.2019,434.666,434.1826,434.4726,1206.0
2022-07-27 12:25:00,449.62,449.86,449.39,449.39,951.0,434.7434,434.9754,434.521,434.521,951.0
2022-07-27 12:30:00,449.68,449.83,448.8,449.3,1400.0,434.8014,434.9464,433.9505,434.434,1400.0
2022-07-27 12:35:00,449.5,449.5,448.93,449.12,600.0,434.6274,434.6274,434.0762,434.2599,600.0
2022-07-27 12:40:00,449.12,449.12,449.12,449.12,0.0,434.2599,434.2599,434.2599,434.2599,0.0
2022-07-27 12:45:00,448.9,449.08,448.7,448.75,535.0,434.0472,434.2212,433.8538,433.9022,535.0
2022-07-27 12:50:00,449.05,449.28,448.7,449.06,2103.0,434.1922,434.4146,433.8538,434.2019,2103.0
2022-07-27 12:55:00,449.09,449.09,448.64,448.68,500.0,434.2309,434.2309,433.7958,433.8345,500.0
2022-07-27 13:00:00,448.48,448.54,448.38,448.46,753.0,433.6411,433.6991,433.5444,433.6218,753.0
2022-07-27 13:05:00,448.48,448.48,448.0,448.03,1130.0,433.6411,433.6411,433.177,433.206,1130.0
2022-07-27 13:10:00,448.02,448.16,447.93,448.16,500.0,433.1963,433.3317,433.1093,433.3317,500.0
2022-07-27 13:15:00,448.31,448.56,448.31,448.43,1100.0,433.4767,433.7185,433.4767,433.5928,1100.0
2022-07-27 13:20:00,448.28,448.51,448.25,448.5,300.0,433.4477,433.6701,433.4187,433.6604,300.0
2022-07-27 13:25:00,448.45,448.83,448.45,448.77,2301.0,433.6121,433.9795,433.6121,433.9215,2301.0
2022-07-27 13:30:00,448.88,449.06,448.7,448.96,1859.0,434.0279,434.2019,433.8538,434.1052,1859.0
2022-07-27 13:35:00,449.31,450.29,449.31,450.28,1915.0,434.4436,435.3912,434.4436,435.3815,1915.0
2022-07-27 13:40:00,450.64,450.64,450.2,450.55,600.0,435.7296,435.7296,435.3042,435.6426,600.0
2022-07-27 13:45:00,450.44,450.48,450.03,450.04,1104.0,435.5363,435.5749,435.1398,435.1495,1104.0
2022-07-27 13:50:00,449.44,450.62,449.44,450.62,3132.0,434.5693,435.7103,434.5693,435.7103,3132.0
2022-07-27 13:55:00,450.4,451.04,450.39,450.85,2500.0,435.4976,436.1164,435.4879,435.9327,2500.0
2022-07-27 14:00:00,450.53,451.25,449.91,450.23,1800.0,435.6233,436.3195,435.0238,435.3332,1800.0
2022-07-27 14:05:00,450.05,450.37,448.84,449.5,1569.0,435.1592,435.4686,433.9892,434.6274,1569.0
2022-07-27 14:10:00,449.55,449.89,448.81,448.88,1309.0,434.6757,435.0044,433.9602,434.0279,1309.0
2022-07-27 14:15:00,449.84,449.84,449.36,449.74,300.0,434.9561,434.9561,434.492,434.8594,300.0
2022-07-27 14:20:00,449.73,450.03,448.77,448.91,2491.0,434.8497,435.1398,433.9215,434.0569,2491.0
2022-07-27 14:25:00,449.03,450.42,449.03,450.42,1412.0,434.1729,435.5169,434.1729,435.5169,1412.0
2022-07-27 14:30:00,449.54,449.75,448.51,449.23,1194.0,434.666,434.8691,433.6701,434.3663,1194.0
2022-07-27 14:35:00,449.41,451.22,449.19,450.88,6909.0,434.5403,436.2904,434.3276,435.9617,6909.0
2022-07-27 14:40:00,451.24,453.33,451.24,453.33,5152.0,436.3098,438.3306,436.3098,438.3306,5152.0
2022-07-27 14:45:00,453.34,453.54,453.02,453.33,1501.0,438.3403,438.5337,438.0309,438.3306,1501.0
2022-07-27 14:50:00,453.47,454.85,453.29,454.74,2106.0,438.466,439.8003,438.292,439.694,2106.0
2022-07-27 14:55:00,454.76,455.46,453.61,453.61,2500.0,439.7133,440.3902,438.6014,438.6014,2500.0
2022-07-27 15:00:00,453.84,454.86,453.62,454.82,4387.0,438.8238,439.81,438.611,439.7713,4387.0
2022-07-27 15:05:00,454.9,455.63,454.89,455.63,1000.0,439.8487,440.5545,439.839,440.5545,1000.0
2022-07-27 15:10:00,455.63,455.79,454.79,455.05,3182.0,440.5545,440.7092,439.7423,439.9937,3182.0
2022-07-27 15:15:00,454.94,455.75,454.91,455.3,4577.0,439.8874,440.6706,439.8584,440.2354,4577.0
2022-07-27 15:20:00,455.41,456.32,454.96,454.96,10120.0,440.3418,441.2217,439.9067,439.9067,10120.0
2022-07-27 15:25:00,454.96,456.03,454.96,455.95,7592.0,439.9067,440.9413,439.9067,440.8639,7592.0
2022-07-27 15:30:00,455.95,456.49,455.68,456.36,5852.0,440.8639,441.3861,440.6029,441.2604,5852.0
2022-07-27 15:35:00,456.51,456.55,454.87,455.27,9560.0,441.4054,441.4441,439.8197,440.2064,9560.0
2022-07-27 15:40:00,455.17,455.92,454.83,455.58,3815.0,440.1097,440.8349,439.781,440.5062,3815.0
2022-07-27 15:45:00,455.16,455.66,454.82,454.89,12136.0,440.1001,440.5835,439.7713,439.839,12136.0
2022-07-27 15:50:00,454.65,454.8,453.24,453.98,8957.0,439.607,439.752,438.2436,438.9591,8957.0
2022-07-27 15:55:00,453.88,454.17,452.46,452.46,30108.0,438.8624,439.1428,437.4894,437.4894,30108.0
2022-07-28 09:30:00,456.11,458.19,453.58,458.18,10796.0,441.0186,443.0298,438.5724,443.0202,10796.0
2022-07-28 09:35:00,457.38,459.08,456.57,457.55,12668.0,442.2466,443.8904,441.4634,442.411,12668.0
2022-07-28 09:40:00,457.92,458.92,454.64,454.65,19921.0,442.7688,443.7357,439.5973,439.607,19921.0
2022-07-28 09:45:00,455.41,456.01,454.61,455.66,5200.0,440.3418,440.922,439.5683,440.5835,5200.0
2022-07-28 09:50:00,456.0,456.0,453.2,455.42,8866.0,440.9123,440.9123,438.2049,440.3515,8866.0
2022-07-28 09:55:00,454.08,456.62,454.01,456.47,1414.0,439.0558,441.5118,438.9881,441.3667,1414.0
2022-07-28 10:00:00,456.62,459.43,456.3,457.09,12997.0,441.5118,444.2288,441.2024,441.9662,12997.0
2022-07-28 10:05:00,456.44,456.44,455.22,456.06,1300.0,441.3377,441.3377,440.1581,440.9703,1300.0
2022-07-28 10:10:00,456.42,457.47,456.04,457.42,18405.0,441.3184,442.3336,440.951,442.2853,18405.0
2022-07-28 10:15:00,457.98,458.5,456.98,456.98,2456.0,442.8268,443.3296,441.8599,441.8599,2456.0
2022-07-28 10:20:00,456.98,457.39,455.59,457.14,4079.0,441.8599,442.2563,440.5159,442.0146,4079.0
2022-07-28 10:25:00,455.25,455.49,455.0,455.49,600.0,440.1871,440.4192,439.9454,440.4192,600.0
2022-07-28 10:30:00,455.8,456.86,454.84,456.85,3273.0,440.7189,441.7438,439.7907,441.7342,3273.0
2022-07-28 10:35:00,456.87,457.18,456.23,456.23,1601.0,441.7535,442.0532,441.1347,441.1347,1601.0
2022-07-28 10:40:00,456.49,456.65,456.27,456.27,800.0,441.3861,441.5408,441.1734,441.1734,800.0
2022-07-28 10:45:00,457.23,457.85,457.1,457.65,2201.0,442.1016,442.7011,441.9759,442.5077,2201.0
2022-07-28 10:50:00,457.19,458.0,457.19,457.39,1684.0,442.0629,442.8461,442.0629,442.2563,1684.0
2022-07-28 10:55:00,457.58,459.75,457.58,459.75,16517.0,442.44,444.5382,442.44,444.5382,16517.0
2022-07-28 11:00:00,460.0,462.46,459.95,462.46,5560.0,444.7799,447.1585,444.7316,447.1585,5560.0
2022-07-28 11:05:00,462.44,463.42,461.8,462.8,1539.0,447.1392,448.0868,446.5204,447.4873,1539.0
2022-07-28 11:10:00,462.12,462.59,462.12,462.22,1100.0,446.8298,447.2842,446.8298,446.9265,1100.0
2022-07-28 11:15:00,462.68,464.49,462.68,464.48,3635.0,447.3713,449.1214,447.3713,449.1117,3635.0
2022-07-28 11:20:00,463.95,466.72,463.93,466.72,2121.0,448.5992,451.2776,448.5799,451.2776,2121.0
2022-07-28 11:25:00,467.08,468.86,467.08,468.86,2253.0,451.6257,453.3468,451.6257,453.3468,2253.0
2022-07-28 11:30:00,468.5,468.79,467.36,467.8,2362.0,452.9987,453.2791,451.8964,452.3219,2362.0
2022-07-28 11:35:00,468.12,468.47,468.07,468.1,1973.0,452.6313,452.9697,452.5829,452.6119,1973.0
2022-07-28 11:40:00,468.83,469.34,468.82,469.34,700.0,453.3178,453.8109,453.3081,453.8109,700.0
2022-07-28 11:45:00,469.19,469.34,468.77,468.9,1200.0,453.6659,453.8109,453.2598,453.3855,1200.0
2022-07-28 11:50:00,469.29,469.29,468.98,469.15,745.0,453.7626,453.7626,453.4628,453.6272,745.0
2022-07-28 11:55:00,468.39,468.39,467.69,467.69,600.0,452.8923,452.8923,452.2155,452.2155,600.0
2022-07-28 12:00:00,467.75,468.72,467.74,468.35,1700.0,452.2735,453.2114,452.2638,452.8537,1700.0
2022-07-28 12:05:00,468.48,469.63,468.48,469.63,3981.0,452.9794,454.0913,452.9794,454.0913,3981.0
2022-07-28 12:10:00,469.77,470.52,469.73,469.73,2086.0,454.2267,454.9519,454.188,454.188,2086.0
2022-07-28 12:15:00,469.74,469.81,469.16,469.16,1454.0,454.1977,454.2654,453.6369,453.6369,1454.0
2022-07-28 12:20:00,469.0,470.07,468.82,470.0,2285.0,453.4822,454.5168,453.3081,454.4491,2285.0
2022-07-28 12:25:00,470.06,470.6,470.05,470.6,676.0,454.5071,455.0292,454.4974,455.0292,676.0
2022-07-28 12:30:00,470.43,470.83,469.61,469.61,1028.0,454.8648,455.2516,454.072,454.072,1028.0
2022-07-28 12:35:00,469.71,471.05,469.71,471.05,1300.0,454.1687,455.4643,454.1687,455.4643,1300.0
2022-07-28 12:40:00,471.27,471.39,470.69,470.7,1189.0,455.677,455.7931,455.1162,455.1259,1189.0
2022-07-28 12:45:00,470.87,470.99,470.87,470.99,300.0,455.2903,455.4063,455.2903,455.4063,300.0
2022-07-28 12:50:00,471.14,472.06,471.09,472.06,2374.0,455.5513,456.4409,455.503,456.4409,2374.0
2022-07-28 12:55:00,471.9,472.3,471.54,471.73,3572.0,456.2862,456.673,455.9381,456.1218,3572.0
2022-07-28 13:00:00,471.16,471.16,470.9,470.98,621.0,455.5707,455.5707,455.3193,455.3966,621.0
2022-07-28 13:05:00,470.78,472.59,470.78,472.47,2031.0,455.2033,456.9534,455.2033,456.8373,2031.0
2022-07-28 13:10:00,472.5,473.9,472.29,473.76,3754.0,456.8663,458.22,456.6633,458.0847,3754.0
2022-07-28 13:15:00,473.75,473.88,473.32,473.43,4722.0,458.075,458.2007,457.6592,457.7656,4722.0
2022-07-28 13:20:00,473.76,474.46,473.76,474.17,2158.0,458.0847,458.7615,458.0847,458.4811,2158.0
2022-07-28 13:25:00,474.58,474.97,474.58,474.97,676.0,458.8775,459.2546,458.8775,459.2546,676.0
2022-07-28 13:30:00,474.95,475.55,474.95,475.45,1153.0,459.2353,459.8154,459.2353,459.7187,1153.0
2022-07-28 13:35:00,475.03,476.29,474.99,475.83,2322.0,459.3126,460.5309,459.274,460.0862,2322.0
2022-07-28 13:40:00,476.25,476.25,475.58,476.2,1302.0,460.4923,460.4923,459.8444,460.4439,1302.0
2022-07-28 13:45:00,475.43,475.76,475.33,475.76,602.0,459.6994,460.0185,459.6027,460.0185,602.0
2022-07-28 13:50:00,476.2,476.84,476.06,476.84,3053.0,460.4439,461.0628,460.3086,461.0628,3053.0
2022-07-28 13:55:00,476.78,477.37,476.59,476.59,1723.0,461.0047,461.5752,460.821,460.821,1723.0
2022-07-28 14:00:00,476.47,476.47,476.47,476.47,100.0,460.705,460.705,460.705,460.705,100.0
2022-07-28 14:05:00,475.91,475.91,475.23,475.69,9100.0,460.1635,460.1635,459.506,459.9508,9100.0
2022-07-28 14:10:00,475.91,476.44,475.85,476.36,3399.0,460.1635,460.676,460.1055,460.5986,3399.0
2022-07-28 14:15:00,476.37,476.72,476.12,476.18,5402.0,460.6083,460.9467,460.3666,460.4246,5402.0
2022-07-28 14:20:00,476.14,476.33,475.57,476.23,1700.0,460.3859,460.5696,459.8348,460.4729,1700.0
2022-07-28 14:25:00,476.22,476.32,475.99,476.08,1966.0,460.4633,460.56,460.2409,460.3279,1966.0
2022-07-28 14:30:00,475.97,475.98,475.54,475.98,800.0,460.2215,460.2312,459.8058,460.2312,800.0
2022-07-28 14:35:00,476.25,476.38,475.85,475.9,4200.0,460.4923,460.618,460.1055,460.1539,4200.0
2022-07-28 14:40:00,475.96,475.96,475.73,475.73,400.0,460.2119,460.2119,459.9895,459.9895,400.0
2022-07-28 14:45:00,475.82,475.82,474.93,475.02,4105.0,460.0765,460.0765,459.2159,459.303,4105.0
2022-07-28 14:50:00,475.14,475.32,474.53,475.07,1211.0,459.419,459.593,458.8292,459.3513,1211.0
2022-07-28 14:55:00,474.85,474.85,474.56,474.56,500.0,459.1386,459.1386,458.8582,458.8582,500.0
2022-07-28 15:00:00,474.69,475.56,474.69,475.55,1319.0,458.9839,459.8251,458.9839,459.8154,1319.0
2022-07-28 15:05:00,475.8,476.04,475.1,475.1,2453.0,460.0572,460.2892,459.3803,459.3803,2453.0
2022-07-28 15:10:00,474.88,475.29,474.88,475.29,813.0,459.1676,459.564,459.1676,459.564,813.0
2022-07-28 15:15:00,474.79,474.79,474.06,474.06,2026.0,459.0806,459.0806,458.3747,458.3747,2026.0
2022-07-28 15:20:00,474.12,474.79,473.98,474.5,3164.0,458.4327,459.0806,458.2974,458.8002,3164.0
2022-07-28 15:25:00,474.37,475.26,474.29,475.26,1304.0,458.6745,459.535,458.5971,459.535,1304.0
2022-07-28 15:30:00,475.17,475.72,474.99,475.72,4646.0,459.448,459.9798,459.274,459.9798,4646.0
2022-07-28 15:35:00,475.5,475.59,474.42,474.59,2189.0,459.7671,459.8541,458.7228,458.8872,2189.0
2022-07-28 15:40:00,474.37,474.65,473.86,474.65,2202.0,458.6745,458.9452,458.1814,458.9452,2202.0
2022-07-28 15:45:00,474.65,475.56,474.44,475.5,6018.0,458.9452,459.8251,458.7422,459.7671,6018.0
2022-07-28 15:50:00,475.38,475.56,474.56,475.08,5389.0,459.6511,459.8251,458.8582,459.361,5389.0
2022-07-28 15:55:00,474.93,475.03,473.84,474.08,27182.0,459.2159,459.3126,458.162,458.3941,27182.0
2022-07-29 09:30:00,475.04,476.68,474.54,476.35,20666.0,459.3223,460.908,458.8389,460.589,20666.0
2022-07-29 09:35:00,476.7,478.6,474.03,478.6,4209.0,460.9274,462.7645,458.3457,462.7645,4209.0
2022-07-29 09:40:00,476.76,480.49,475.96,477.45,23934.0,460.9854,464.592,460.2119,461.6526,23934.0
2022-07-29 09:45:00,478.31,479.43,477.41,477.41,700.0,462.4841,463.5671,461.6139,461.6139,700.0
2022-07-29 09:50:00,478.0,479.73,476.94,479.73,43663.0,462.1844,463.8571,461.1594,463.8571,43663.0
2022-07-29 09:55:00,480.13,480.13,478.13,478.42,809.0,464.2439,464.2439,462.3101,462.5905,809.0
2022-07-29 10:00:00,478.33,481.74,477.14,481.74,5234.0,462.5035,465.8006,461.3528,465.8006,5234.0
2022-07-29 10:05:00,481.48,481.62,478.69,478.94,3898.0,465.5492,465.6846,462.8515,463.0933,3898.0
2022-07-29 10:10:00,478.69,479.25,477.79,477.79,7617.0,462.8515,463.393,461.9813,461.9813,7617.0
2022-07-29 10:15:00,478.13,479.5,477.76,478.32,4156.0,462.3101,463.6347,461.9523,462.4938,4156.0
2022-07-29 10:20:00,478.69,479.0,477.67,478.6,4587.0,462.8515,463.1513,461.8653,462.7645,4587.0
2022-07-29 10:25:00,478.44,479.28,478.4,478.69,1687.0,462.6098,463.422,462.5711,462.8515,1687.0
2022-07-29 10:30:00,479.22,479.54,479.1,479.27,1900.0,463.364,463.6734,463.248,463.4124,1900.0
2022-07-29 10:35:00,479.28,479.59,478.6,478.91,3779.0,463.422,463.7218,462.7645,463.0643,3779.0
2022-07-29 10:40:00,478.92,479.4,478.92,479.4,2000.0,463.0739,463.538,463.0739,463.538,2000.0
2022-07-29 10:45:00,479.21,479.21,478.03,478.03,32346.0,463.3543,463.3543,462.2134,462.2134,32346.0
2022-07-29 10:50:00,478.13,478.42,477.91,478.35,1076.0,462.3101,462.5905,462.0973,462.5228,1076.0
2022-07-29 10:55:00,478.57,478.66,477.85,478.21,3139.0,462.7355,462.8225,462.0393,462.3874,3139.0
2022-07-29 11:00:00,478.05,479.22,478.05,479.03,2943.0,462.2327,463.364,462.2327,463.1803,2943.0
2022-07-29 11:05:00,478.93,479.18,478.93,479.18,1245.0,463.0836,463.3253,463.0836,463.3253,1245.0
2022-07-29 11:10:00,478.82,479.25,478.7,479.22,1800.0,462.9772,463.393,462.8612,463.364,1800.0
2022-07-29 11:15:00,478.67,479.11,478.67,479.11,599.0,462.8322,463.2576,462.8322,463.2576,599.0
2022-07-29 11:20:00,478.89,478.89,478.52,478.84,400.0,463.0449,463.0449,462.6872,462.9966,400.0
2022-07-29 11:25:00,477.41,477.63,475.08,476.21,11819.0,461.6139,461.8266,459.361,460.4536,11819.0
2022-07-29 11:30:00,476.36,476.97,476.36,476.53,2441.0,460.5986,461.1885,460.5986,460.763,2441.0
2022-07-29 11:35:00,476.93,477.93,476.93,477.93,1216.0,461.1498,462.1167,461.1498,462.1167,1216.0
2022-07-29 11:40:00,477.92,478.84,477.82,478.69,1698.0,462.107,462.9966,462.0103,462.8515,1698.0
2022-07-29 11:45:00,478.91,479.03,478.07,478.33,6658.0,463.0643,463.1803,462.2521,462.5035,6658.0
2022-07-29 11:50:00,478.64,479.14,478.42,479.0,6140.0,462.8032,463.2867,462.5905,463.1513,6140.0
2022-07-29 11:55:00,478.96,479.19,478.5,479.19,1400.0,463.1126,463.335,462.6678,463.335,1400.0
2022-07-29 12:00:00,479.71,480.13,479.66,479.72,2149.0,463.8378,464.2439,463.7894,463.8475,2149.0
2022-07-29 12:05:00,479.62,479.62,479.19,479.2,600.0,463.7508,463.7508,463.335,463.3447,600.0
2022-07-29 12:10:00,479.14,479.76,479.14,479.32,667.0,463.2867,463.8861,463.2867,463.4607,667.0
2022-07-29 12:15:00,479.32,479.32,478.85,479.04,1109.0,463.4607,463.4607,463.0062,463.19,1109.0
2022-07-29 12:20:00,479.15,479.24,479.15,479.24,212.0,463.2963,463.3833,463.2963,463.3833,212.0
2022-07-29 12:25:00,478.29,479.03,478.29,478.98,800.0,462.4648,463.1803,462.4648,463.1319,800.0
2022-07-29 12:30:00,479.22,479.67,479.22,479.67,301.0,463.364,463.7991,463.364,463.7991,301.0
2022-07-29 12:35:00,479.46,479.46,478.47,478.52,1300.0,463.5961,463.5961,462.6388,462.6872,1300.0
2022-07-29 12:40:00,478.56,478.76,478.5,478.71,1830.0,462.7258,462.9192,462.6678,462.8709,1830.0
2022-07-29 12:45:00,478.58,479.07,478.5,478.95,1502.0,462.7452,463.219,462.6678,463.1029,1502.0
2022-07-29 12:50:00,478.97,479.36,478.97,479.25,833.0,463.1223,463.4994,463.1223,463.393,833.0
2022-07-29 12:55:00,479.48,479.48,478.71,479.22,10410.0,463.6154,463.6154,462.8709,463.364,10410.0
2022-07-29 13:00:00,479.06,479.06,477.95,477.95,1200.0,463.2093,463.2093,462.136,462.136,1200.0
2022-07-29 13:05:00,478.21,478.21,478.01,478.01,401.0,462.3874,462.3874,462.194,462.194,401.0
2022-07-29 13:10:00,477.96,478.55,477.74,478.55,400.0,462.1457,462.7162,461.933,462.7162,400.0
2022-07-29 13:15:00,477.96,477.96,477.84,477.84,321.0,462.1457,462.1457,462.0297,462.0297,321.0
2022-07-29 13:20:00,477.98,478.16,477.92,477.92,1200.0,462.165,462.3391,462.107,462.107,1200.0
2022-07-29 13:25:00,477.73,477.73,477.37,477.37,400.0,461.9233,461.9233,461.5752,461.5752,400.0
2022-07-29 13:30:00,477.91,478.05,477.33,477.33,600.0,462.0973,462.2327,461.5365,461.5365,600.0
2022-07-29 13:35:00,477.3,477.86,477.13,477.86,7578.0,461.5075,462.049,461.3432,462.049,7578.0
2022-07-29 13:40:00,477.44,477.71,477.26,477.71,990.0,461.6429,461.904,461.4689,461.904,990.0
2022-07-29 13:45:00,477.71,477.71,477.71,477.71,0.0,461.904,461.904,461.904,461.904,0.0
2022-07-29 13:50:00,478.37,478.53,478.16,478.53,1302.0,462.5421,462.6968,462.3391,462.6968,1302.0
2022-07-29 13:55:00,478.71,478.77,477.94,478.28,1602.0,462.8709,462.9289,462.1264,462.4551,1602.0
2022-07-29 14:00:00,477.89,478.15,477.89,478.15,1024.0,462.078,462.3294,462.078,462.3294,1024.0
2022-07-29 14:05:00,478.59,478.93,478.47,478.93,1100.0,462.7548,463.0836,462.6388,463.0836,1100.0
2022-07-29 14:10:00,478.78,478.82,478.51,478.68,1411.0,462.9386,462.9772,462.6775,462.8419,1411.0
2022-07-29 14:15:00,477.98,478.64,477.98,478.63,2065.0,462.165,462.8032,462.165,462.7935,2065.0
2022-07-29 14:20:00,478.46,478.95,478.28,478.95,1659.0,462.6292,463.1029,462.4551,463.1029,1659.0
2022-07-29 14:25:00,478.88,478.99,478.57,478.57,905.0,463.0353,463.1416,462.7355,462.7355,905.0
2022-07-29 14:30:00,478.7,478.74,478.25,478.6,1000.0,462.8612,462.8999,462.4261,462.7645,1000.0
2022-07-29 14:35:00,478.72,478.85,478.25,478.25,1008.0,462.8805,463.0062,462.4261,462.4261,1008.0
2022-07-29 14:40:00,478.25,478.71,478.16,478.71,28958.0,462.4261,462.8709,462.3391,462.8709,28958.0
2022-07-29 14:45:00,478.9,479.55,478.9,479.22,1500.0,463.0546,463.6831,463.0546,463.364,1500.0
2022-07-29 14:50:00,479.4,479.5,479.1,479.16,1345.0,463.538,463.6347,463.248,463.306,1345.0
2022-07-29 14:55:00,479.1,479.16,478.76,479.08,11400.0,463.248,463.306,462.9192,463.2286,11400.0
2022-07-29 15:00:00,479.28,480.33,479.28,480.33,1201.0,463.422,464.4373,463.422,464.4373,1201.0
2022-07-29 15:05:00,480.21,480.28,479.93,479.96,2138.0,464.3212,464.3889,464.0505,464.0795,2138.0
2022-07-29 15:10:00,480.04,480.39,479.92,480.39,1672.0,464.1569,464.4953,464.0408,464.4953,1672.0
2022-07-29 15:15:00,480.17,480.78,479.99,480.78,1955.0,464.2826,464.8724,464.1085,464.8724,1955.0
2022-07-29 15:20:00,480.89,481.2,480.44,481.12,2792.0,464.9787,465.2785,464.5436,465.2011,2792.0
2022-07-29 15:25:00,481.3,482.15,481.06,482.13,6728.0,465.3752,466.1971,465.1431,466.1777,6728.0
2022-07-29 15:30:00,482.22,483.1,481.88,482.92,9674.0,466.2647,467.1156,465.936,466.9416,9674.0
2022-07-29 15:35:00,483.06,483.29,482.78,483.09,4743.0,467.0769,467.2993,466.8062,467.106,4743.0
2022-07-29 15:40:00,482.65,482.96,482.4,482.96,4211.0,466.6805,466.9803,466.4388,466.9803,4211.0
2022-07-29 15:45:00,482.71,483.1,482.5,482.67,5518.0,466.7385,467.1156,466.5355,466.6999,5518.0
2022-07-29 15:50:00,482.92,482.99,481.89,482.16,24586.0,466.9416,467.0093,465.9457,466.2067,24586.0
2022-07-29 15:55:00,482.15,482.15,480.56,480.82,35022.0,466.1971,466.1971,464.6597,464.9111,35022.0
2022-08-01 09:30:00,476.97,478.88,475.73,476.95,9106.0,461.1885,463.0353,459.9895,461.1691,9106.0
2022-08-01 09:35:00,477.62,478.59,476.39,476.42,1000.0,461.8169,462.7548,460.6276,460.6566,1000.0
2022-08-01 09:40:00,474.78,478.47,474.78,478.47,1500.0,459.0709,462.6388,459.0709,462.6388,1500.0
2022-08-01 09:45:00,477.36,477.48,476.19,476.54,5206.0,461.5655,461.6816,460.4343,460.7727,5206.0
2022-08-01 09:50:00,477.01,481.0,477.01,480.9,7757.0,461.2271,465.0851,461.2271,464.9884,7757.0
2022-08-01 09:55:00,480.37,481.87,480.11,480.38,4586.0,464.476,465.9263,464.2246,464.4856,4586.0
2022-08-01 10:00:00,480.01,481.78,479.6,480.62,2145.0,464.1279,465.8393,463.7314,464.7177,2145.0
2022-08-01 10:05:00,480.63,480.95,479.7,480.16,17393.0,464.7274,465.0368,463.8281,464.2729,17393.0
2022-08-01 10:10:00,480.0,480.8,479.14,479.8,2400.0,464.1182,464.8917,463.2867,463.9248,2400.0
2022-08-01 10:15:00,479.71,479.98,479.57,479.64,700.0,463.8378,464.0989,463.7024,463.7701,700.0
2022-08-01 10:20:00,477.91,478.31,477.55,477.55,1830.0,462.0973,462.4841,461.7493,461.7493,1830.0
2022-08-01 10:25:00,476.53,477.17,475.59,475.59,2000.0,460.763,461.3818,459.8541,459.8541,2000.0
2022-08-01 10:30:00,475.89,478.0,475.89,477.62,2218.0,460.1442,462.1844,460.1442,461.8169,2218.0
2022-08-01 10:35:00,478.01,478.84,478.01,478.84,800.0,462.194,462.9966,462.194,462.9966,800.0
2022-08-01 10:40:00,479.4,480.03,479.4,480.03,200.0,463.538,464.1472,463.538,464.1472,200.0
2022-08-01 10:45:00,481.0,481.88,480.95,481.09,814.0,465.0851,465.936,465.0368,465.1721,814.0
2022-08-01 10:50:00,481.72,484.26,481.72,483.68,5160.0,465.7813,468.2372,465.7813,467.6764,5160.0
2022-08-01 10:55:00,483.96,483.96,482.28,483.31,4300.0,467.9472,467.9472,466.3228,467.3187,4300.0
2022-08-01 11:00:00,483.42,483.51,482.0,482.37,4400.0,467.425,467.5121,466.052,466.4098,4400.0
2022-08-01 11:05:00,482.02,482.02,481.64,481.65,500.0,466.0714,466.0714,465.7039,465.7136,500.0
2022-08-01 11:10:00,482.27,482.27,482.27,482.27,100.0,466.3131,466.3131,466.3131,466.3131,100.0
2022-08-01 11:15:00,481.6,481.97,481.22,481.91,3619.0,465.6653,466.023,465.2978,465.965,3619.0
2022-08-01 11:20:00,481.87,482.89,481.52,482.89,1700.0,465.9263,466.9126,465.5879,466.9126,1700.0
2022-08-01 11:25:00,482.67,483.02,482.37,483.02,600.0,466.6999,467.0383,466.4098,467.0383,600.0
2022-08-01 11:30:00,482.38,482.38,482.08,482.08,300.0,466.4194,466.4194,466.1294,466.1294,300.0
2022-08-01 11:35:00,482.0,482.0,481.18,481.76,400.0,466.052,466.052,465.2592,465.82,400.0
2022-08-01 11:40:00,481.16,481.16,481.11,481.11,400.0,465.2398,465.2398,465.1915,465.1915,400.0
2022-08-01 11:45:00,481.23,481.81,481.23,481.78,500.0,465.3075,465.8683,465.3075,465.8393,500.0
2022-08-01 11:50:00,482.08,482.56,481.12,481.34,2402.0,466.1294,466.5935,465.2011,465.4139,2402.0
2022-08-01 11:55:00,481.16,481.53,480.87,481.1,800.0,465.2398,465.5976,464.9594,465.1818,800.0
2022-08-01 12:00:00,480.73,480.93,480.26,480.5,1800.0,464.824,465.0174,464.3696,464.6017,1800.0
2022-08-01 12:05:00,480.28,481.23,480.28,480.51,1501.0,464.3889,465.3075,464.3889,464.6113,1501.0
2022-08-01 12:10:00,480.52,480.53,479.34,479.34,1000.0,464.621,464.6307,463.48,463.48,1000.0
2022-08-01 12:15:00,479.17,479.64,479.17,479.59,1100.0,463.3157,463.7701,463.3157,463.7218,1100.0
2022-08-01 12:20:00,479.54,480.15,479.54,480.15,800.0,463.6734,464.2632,463.6734,464.2632,800.0
2022-08-01 12:25:00,480.15,480.33,479.82,480.14,1480.0,464.2632,464.4373,463.9442,464.2536,1480.0
2022-08-01 12:30:00,480.12,480.12,479.57,479.86,1900.0,464.2342,464.2342,463.7024,463.9828,1900.0
2022-08-01 12:35:00,479.75,479.76,479.22,479.23,500.0,463.8765,463.8861,463.364,463.3737,500.0
2022-08-01 12:40:00,479.13,479.13,478.91,479.05,800.0,463.277,463.277,463.0643,463.1996,800.0
2022-08-01 12:45:00,479.39,479.5,479.25,479.25,500.0,463.5284,463.6347,463.393,463.393,500.0
2022-08-01 12:50:00,479.25,479.25,479.25,479.25,0.0,463.393,463.393,463.393,463.393,0.0
2022-08-01 12:55:00,479.2,479.51,479.0,479.15,1161.0,463.3447,463.6444,463.1513,463.2963,1161.0
2022-08-01 13:00:00,479.17,479.17,477.95,478.31,500.0,463.3157,463.3157,462.136,462.4841,500.0
2022-08-01 13:05:00,478.76,478.77,478.67,478.77,300.0,462.9192,462.9289,462.8322,462.9289,300.0
2022-08-01 13:10:00,479.06,479.15,478.8,479.15,900.0,463.2093,463.2963,462.9579,463.2963,900.0
2022-08-01 13:15:00,479.98,479.98,478.69,478.69,2340.0,464.0989,464.0989,462.8515,462.8515,2340.0
2022-08-01 13:20:00,478.83,480.06,478.34,479.57,3800.0,462.9869,464.1762,462.5131,463.7024,3800.0
2022-08-01 13:25:00,479.49,480.37,479.49,480.06,1500.0,463.6251,464.476,463.6251,464.1762,1500.0
2022-08-01 13:30:00,480.07,480.08,479.35,479.69,3000.0,464.1859,464.1955,463.4897,463.8185,3000.0
2022-08-01 13:35:00,479.46,480.34,479.46,480.28,4607.0,463.5961,464.4469,463.5961,464.3889,4607.0
2022-08-01 13:40:00,480.12,480.62,479.49,479.64,3097.0,464.2342,464.7177,463.6251,463.7701,3097.0
2022-08-01 13:45:00,479.88,480.31,479.29,480.26,3792.0,464.0022,464.4179,463.4317,464.3696,3792.0
2022-08-01 13:50:00,480.24,480.45,479.95,480.42,1100.0,464.3503,464.5533,464.0699,464.5243,1100.0
2022-08-01 13:55:00,480.54,480.82,480.42,480.81,700.0,464.6403,464.9111,464.5243,464.9014,700.0
2022-08-01 14:00:00,480.8,480.8,479.52,479.95,1419.0,464.8917,464.8917,463.6541,464.0699,1419.0
2022-08-01 14:05:00,479.84,480.14,479.66,479.66,2114.0,463.9635,464.2536,463.7894,463.7894,2114.0
2022-08-01 14:10:00,479.69,480.12,479.69,480.04,800.0,463.8185,464.2342,463.8185,464.1569,800.0
2022-08-01 14:15:00,480.49,480.49,480.04,480.04,800.0,464.592,464.592,464.1569,464.1569,800.0
2022-08-01 14:20:00,479.85,479.85,479.84,479.85,107.0,463.9732,463.9732,463.9635,463.9732,107.0
2022-08-01 14:25:00,479.54,479.73,478.83,478.83,810.0,463.6734,463.8571,462.9869,462.9869,810.0
2022-08-01 14:30:00,479.16,479.23,478.89,478.89,400.0,463.306,463.3737,463.0449,463.0449,400.0
2022-08-01 14:35:00,478.78,478.9,478.78,478.9,512.0,462.9386,463.0546,462.9386,463.0546,512.0
2022-08-01 14:40:00,478.71,478.78,478.4,478.65,700.0,462.8709,462.9386,462.5711,462.8129,700.0
2022-08-01 14:45:00,478.15,478.4,478.11,478.11,926.0,462.3294,462.5711,462.2907,462.2907,926.0
2022-08-01 14:50:00,477.93,478.8,477.84,478.52,2104.0,462.1167,462.9579,462.0297,462.6872,2104.0
2022-08-01 14:55:00,478.93,479.44,478.88,479.35,800.0,463.0836,463.5767,463.0353,463.4897,800.0
2022-08-01 15:00:00,479.16,479.16,478.52,478.52,300.0,463.306,463.306,462.6872,462.6872,300.0
2022-08-01 15:05:00,478.58,479.13,478.58,479.12,1500.0,462.7452,463.277,462.7452,463.2673,1500.0
2022-08-01 15:10:00,478.86,479.04,478.68,479.04,1300.0,463.0159,463.19,462.8419,463.19,1300.0
2022-08-01 15:15:00,479.04,479.05,478.62,478.74,1200.0,463.19,463.1996,462.7839,462.8999,1200.0
2022-08-01 15:20:00,478.33,478.33,477.18,477.38,5707.0,462.5035,462.5035,461.3915,461.5849,5707.0
2022-08-01 15:25:00,477.06,477.44,477.05,477.33,1666.0,461.2755,461.6429,461.2658,461.5365,1666.0
2022-08-01 15:30:00,477.28,477.63,477.07,477.44,6001.0,461.4882,461.8266,461.2851,461.6429,6001.0
2022-08-01 15:35:00,477.39,477.95,477.39,477.74,4307.0,461.5946,462.136,461.5946,461.933,4307.0
2022-08-01 15:40:00,477.83,478.15,477.48,477.5,5128.0,462.02,462.3294,461.6816,461.7009,5128.0
2022-08-01 15:45:00,477.62,478.62,477.49,478.46,5351.0,461.8169,462.7839,461.6912,462.6292,5351.0
2022-08-01 15:50:00,478.63,478.77,477.22,477.34,8138.0,462.7935,462.9289,461.4302,461.5462,8138.0
2022-08-01 15:55:00,477.13,477.18,476.28,476.68,28883.0,461.3432,461.3915,460.5213,460.908,28883.0
2022-08-02 09:30:00,472.51,475.24,471.86,474.52,7541.0,456.876,459.5157,456.2475,458.8195,7541.0
2022-08-02 09:35:00,473.43,475.6,472.96,475.44,2642.0,457.7656,459.8638,457.3111,459.7091,2642.0
2022-08-02 09:40:00,475.31,475.32,474.99,474.99,200.0,459.5834,459.593,459.274,459.274,200.0
2022-08-02 09:45:00,476.53,478.29,475.71,478.29,1000.0,460.763,462.4648,459.9701,462.4648,1000.0
2022-08-02 09:50:00,477.34,478.02,476.51,477.01,2000.0,461.5462,462.2037,460.7437,461.2271,2000.0
2022-08-02 09:55:00,476.8,479.45,476.8,479.4,1200.0,461.0241,463.5864,461.0241,463.538,1200.0
2022-08-02 10:00:00,479.32,480.86,478.65,479.88,4772.0,463.4607,464.9497,462.8129,464.0022,4772.0
2022-08-02 10:05:00,479.49,480.61,479.28,479.48,2353.0,463.6251,464.708,463.422,463.6154,2353.0
2022-08-02 10:10:00,478.32,478.71,477.95,478.71,500.0,462.4938,462.8709,462.136,462.8709,500.0
2022-08-02 10:15:00,479.31,480.76,479.28,480.76,4944.0,463.451,464.8531,463.422,464.8531,4944.0
2022-08-02 10:20:00,481.31,481.49,479.68,479.78,1791.0,465.3849,465.5589,463.8088,463.9055,1791.0
2022-08-02 10:25:00,479.74,479.82,479.12,479.41,2107.0,463.8668,463.9442,463.2673,463.5477,2107.0
2022-08-02 10:30:00,480.05,482.42,480.04,480.08,4695.0,464.1665,466.4581,464.1569,464.1955,4695.0
2022-08-02 10:35:00,481.12,481.49,480.74,481.49,600.0,465.2011,465.5589,464.8337,465.5589,600.0
2022-08-02 10:40:00,481.53,481.83,480.48,481.44,3715.0,465.5976,465.8876,464.5823,465.5106,3715.0
2022-08-02 10:45:00,481.67,481.67,481.36,481.4,800.0,465.7329,465.7329,465.4332,465.4719,800.0
2022-08-02 10:50:00,481.96,483.05,481.96,483.04,1397.0,466.0133,467.0673,466.0133,467.0576,1397.0
2022-08-02 10:55:00,483.14,483.18,482.07,482.28,900.0,467.1543,467.193,466.1197,466.3228,900.0
2022-08-02 11:00:00,482.23,483.61,480.94,481.39,5410.0,466.2744,467.6088,465.0271,465.4622,5410.0
2022-08-02 11:05:00,480.97,480.97,479.42,479.72,1015.0,465.0561,465.0561,463.5574,463.8475,1015.0
2022-08-02 11:10:00,480.12,480.12,479.08,479.09,1880.0,464.2342,464.2342,463.2286,463.2383,1880.0
2022-08-02 11:15:00,479.24,479.58,478.96,479.08,700.0,463.3833,463.7121,463.1126,463.2286,700.0
2022-08-02 11:20:00,478.96,478.96,478.35,478.49,900.0,463.1126,463.1126,462.5228,462.6582,900.0
2022-08-02 11:25:00,480.54,480.69,479.72,479.72,1326.0,464.6403,464.7854,463.8475,463.8475,1326.0
2022-08-02 11:30:00,480.31,480.31,479.06,479.75,600.0,464.4179,464.4179,463.2093,463.8765,600.0
2022-08-02 11:35:00,480.47,480.87,480.22,480.22,500.0,464.5726,464.9594,464.3309,464.3309,500.0
2022-08-02 11:40:00,480.23,480.45,480.04,480.05,600.0,464.3406,464.5533,464.1569,464.1665,600.0
2022-08-02 11:45:00,479.6,479.96,478.66,479.28,3904.0,463.7314,464.0795,462.8225,463.422,3904.0
2022-08-02 11:50:00,479.28,479.28,479.28,479.28,0.0,463.422,463.422,463.422,463.422,0.0
2022-08-02 11:55:00,480.51,480.51,480.06,480.06,1609.0,464.6113,464.6113,464.1762,464.1762,1609.0
2022-08-02 12:00:00,480.51,481.55,480.19,481.55,1338.0,464.6113,465.6169,464.3019,465.6169,1338.0
2022-08-02 12:05:00,481.17,482.35,481.16,481.97,1382.0,465.2495,466.3904,465.2398,466.023,1382.0
2022-08-02 12:10:00,481.45,482.15,481.45,482.15,768.0,465.5202,466.1971,465.5202,466.1971,768.0
2022-08-02 12:15:00,482.08,482.37,482.08,482.15,820.0,466.1294,466.4098,466.1294,466.1971,820.0
2022-08-02 12:20:00,482.47,482.88,482.47,482.88,500.0,466.5065,466.9029,466.5065,466.9029,500.0
2022-08-02 12:25:00,483.0,483.52,482.95,483.43,600.0,467.0189,467.5217,466.9706,467.4347,600.0
2022-08-02 12:30:00,483.51,483.67,483.27,483.67,500.0,467.5121,467.6668,467.28,467.6668,500.0
2022-08-02 12:35:00,483.49,484.42,483.34,484.11,6647.0,467.4927,468.392,467.3477,468.0922,6647.0
2022-08-02 12:40:00,484.93,484.93,484.84,484.84,200.0,468.8851,468.8851,468.7981,468.7981,200.0
2022-08-02 12:45:00,484.66,484.76,484.07,484.08,809.0,468.624,468.7207,468.0535,468.0632,809.0
2022-08-02 12:50:00,483.97,484.47,483.78,484.47,1412.0,467.9568,468.4403,467.7731,468.4403,1412.0
2022-08-02 12:55:00,484.68,484.93,484.09,484.93,2050.0,468.6433,468.8851,468.0729,468.8851,2050.0
2022-08-02 13:00:00,484.59,485.19,484.49,485.17,1865.0,468.5563,469.1365,468.4596,469.1171,1865.0
2022-08-02 13:05:00,484.67,484.84,483.36,484.08,1750.0,468.6337,468.7981,467.367,468.0632,1750.0
2022-08-02 13:10:00,483.92,483.98,483.86,483.98,500.0,467.9085,467.9665,467.8505,467.9665,500.0
2022-08-02 13:15:00,484.17,484.17,483.83,483.84,238.0,468.1502,468.1502,467.8215,467.8311,238.0
2022-08-02 13:20:00,483.96,483.97,483.14,483.15,985.0,467.9472,467.9568,467.1543,467.164,985.0
2022-08-02 13:25:00,482.71,482.83,481.74,481.75,1200.0,466.7385,466.8546,465.8006,465.8103,1200.0
2022-08-02 13:30:00,481.87,481.87,481.0,481.0,400.0,465.9263,465.9263,465.0851,465.0851,400.0
2022-08-02 13:35:00,480.93,482.11,480.59,480.82,4407.0,465.0174,466.1584,464.6887,464.9111,4407.0
2022-08-02 13:40:00,481.06,481.42,481.06,481.31,625.0,465.1431,465.4912,465.1431,465.3849,625.0
2022-08-02 13:45:00,481.47,481.47,480.24,480.62,1610.0,465.5396,465.5396,464.3503,464.7177,1610.0
2022-08-02 13:50:00,480.66,480.66,480.18,480.57,611.0,464.7564,464.7564,464.2922,464.6693,611.0
2022-08-02 13:55:00,480.42,480.98,480.04,480.04,700.0,464.5243,465.0658,464.1569,464.1569,700.0
2022-08-02 14:00:00,480.97,481.49,480.9,480.9,2346.0,465.0561,465.5589,464.9884,464.9884,2346.0
2022-08-02 14:05:00,481.71,482.89,481.71,482.89,800.0,465.7716,466.9126,465.7716,466.9126,800.0
2022-08-02 14:10:00,482.88,482.88,481.74,482.35,800.0,466.9029,466.9029,465.8006,466.3904,800.0
2022-08-02 14:15:00,481.82,481.82,481.82,481.82,100.0,465.878,465.878,465.878,465.878,100.0
2022-08-02 14:20:00,482.01,482.59,481.73,482.22,1112.0,466.0617,466.6225,465.791,466.2647,1112.0
2022-08-02 14:25:00,482.33,482.64,482.3,482.64,700.0,466.3711,466.6708,466.3421,466.6708,700.0
2022-08-02 14:30:00,482.77,482.95,482.49,482.55,3015.0,466.7965,466.9706,466.5258,466.5838,3015.0
2022-08-02 14:35:00,481.92,481.92,481.92,481.92,100.0,465.9747,465.9747,465.9747,465.9747,100.0
2022-08-02 14:40:00,481.71,481.89,481.71,481.81,500.0,465.7716,465.9457,465.7716,465.8683,500.0
2022-08-02 14:45:00,481.48,481.64,480.93,481.37,1605.0,465.5492,465.7039,465.0174,465.4429,1605.0
2022-08-02 14:50:00,481.54,481.54,480.36,480.76,900.0,465.6072,465.6072,464.4663,464.8531,900.0
2022-08-02 14:55:00,480.78,480.78,479.76,480.39,2350.0,464.8724,464.8724,463.8861,464.4953,2350.0
2022-08-02 15:00:00,480.22,480.97,480.22,480.67,1100.0,464.3309,465.0561,464.3309,464.766,1100.0
2022-08-02 15:05:00,480.38,481.05,480.38,480.44,1050.0,464.4856,465.1335,464.4856,464.5436,1050.0
2022-08-02 15:10:00,480.44,480.44,479.92,480.38,1433.0,464.5436,464.5436,464.0408,464.4856,1433.0
2022-08-02 15:15:00,480.61,480.61,479.28,479.29,919.0,464.708,464.708,463.422,463.4317,919.0
2022-08-02 15:20:00,479.06,479.35,478.7,479.21,1300.0,463.2093,463.4897,462.8612,463.3543,1300.0
2022-08-02 15:25:00,479.05,480.17,479.05,480.17,600.0,463.1996,464.2826,463.1996,464.2826,600.0
2022-08-02 15:30:00,479.84,480.41,479.56,479.66,1947.0,463.9635,464.5146,463.6928,463.7894,1947.0
2022-08-02 15:35:00,479.69,480.37,479.69,479.8,2209.0,463.8185,464.476,463.8185,463.9248,2209.0
2022-08-02 15:40:00,479.36,479.5,479.03,479.5,1800.0,463.4994,463.6347,463.1803,463.6347,1800.0
2022-08-02 15:45:00,479.11,479.36,478.35,478.47,5482.0,463.2576,463.4994,462.5228,462.6388,5482.0
2022-08-02 15:50:00,479.21,479.59,478.83,478.87,2730.0,463.3543,463.7218,462.9869,463.0256,2730.0
2022-08-02 15:55:00,478.61,478.82,476.92,477.95,19091.0,462.7742,462.9772,461.1401,462.136,19091.0
2022-08-03 09:30:00,481.76,483.8,480.2,481.87,3581.0,465.82,467.7925,464.3116,465.9263,3581.0
2022-08-03 09:35:00,481.11,483.39,481.11,483.26,845.0,465.1915,467.396,465.1915,467.2703,845.0
2022-08-03 09:40:00,482.7,482.7,479.82,480.2,7442.0,466.7289,466.7289,463.9442,464.3116,7442.0
2022-08-03 09:45:00,479.51,480.64,478.08,479.81,3300.0,463.6444,464.737,462.2617,463.9345,3300.0
2022-08-03 09:50:00,479.81,482.44,479.51,481.95,2000.0,463.9345,466.4775,463.6444,466.0037,2000.0
2022-08-03 09:55:00,483.15,484.51,481.16,483.83,1310.0,467.164,468.479,465.2398,467.8215,1310.0
2022-08-03 10:00:00,483.92,487.64,483.92,487.35,4689.0,467.9085,471.5054,467.9085,471.225,4689.0
2022-08-03 10:05:00,487.7,488.57,487.01,487.54,4669.0,471.5634,472.4046,470.8963,471.4087,4669.0
2022-08-03 10:10:00,487.52,488.25,486.87,487.43,4373.0,471.3894,472.0952,470.7609,471.3024,4373.0
2022-08-03 10:15:00,486.96,487.28,485.81,486.24,3100.0,470.8479,471.1573,469.736,470.1517,3100.0
2022-08-03 10:20:00,486.64,486.64,485.65,486.34,2515.0,470.5385,470.5385,469.5813,470.2484,2515.0
2022-08-03 10:25:00,486.06,486.71,485.87,486.7,6515.0,469.9777,470.6062,469.794,470.5965,6515.0
2022-08-03 10:30:00,486.63,486.63,485.31,485.64,8150.0,470.5288,470.5288,469.2525,469.5716,8150.0
2022-08-03 10:35:00,485.88,486.24,484.72,485.8,2820.0,469.8036,470.1517,468.682,469.7263,2820.0
2022-08-03 10:40:00,485.56,486.38,485.21,486.38,4800.0,469.4942,470.2871,469.1558,470.2871,4800.0
2022-08-03 10:45:00,486.33,486.67,486.14,486.67,2037.0,470.2388,470.5675,470.055,470.5675,2037.0
2022-08-03 10:50:00,487.49,487.72,487.08,487.08,2196.0,471.3604,471.5828,470.9639,470.9639,2196.0
2022-08-03 10:55:00,487.09,487.14,486.59,487.14,1505.0,470.9736,471.022,470.4902,471.022,1505.0
2022-08-03 11:00:00,487.32,488.29,487.19,488.29,600.0,471.196,472.1339,471.0703,472.1339,600.0
2022-08-03 11:05:00,488.94,489.38,488.89,489.38,978.0,472.7624,473.1878,472.7141,473.1878,978.0
2022-08-03 11:10:00,489.49,491.42,489.49,490.87,5042.0,473.2942,475.1603,473.2942,474.6285,5042.0
2022-08-03 11:15:00,490.57,491.46,490.29,491.15,6020.0,474.3385,475.199,474.0677,474.8993,6020.0
2022-08-03 11:20:00,491.13,491.49,490.77,491.35,9557.0,474.8799,475.228,474.5318,475.0927,9557.0
2022-08-03 11:25:00,491.05,491.51,491.05,491.05,2480.0,474.8026,475.2474,474.8026,474.8026,2480.0
2022-08-03 11:30:00,491.15,491.87,490.75,490.75,3800.0,474.8993,475.5955,474.5125,474.5125,3800.0
2022-08-03 11:35:00,490.72,491.27,490.33,491.27,1355.0,474.4835,475.0153,474.1064,475.0153,1355.0
2022-08-03 11:40:00,491.64,491.95,491.49,491.95,2010.0,475.3731,475.6728,475.228,475.6728,2010.0
2022-08-03 11:45:00,491.82,492.91,491.44,492.3,3141.0,475.5471,476.601,475.1797,476.0112,3141.0
2022-08-03 11:50:00,492.41,492.81,491.69,492.81,4571.0,476.1176,476.5044,475.4214,476.5044,4571.0
2022-08-03 11:55:00,492.82,493.84,492.47,493.48,2572.0,476.514,477.5003,476.1756,477.1522,2572.0
2022-08-03 12:00:00,493.32,493.96,493.32,493.64,2044.0,476.9975,477.6163,476.9975,477.3069,2044.0
2022-08-03 12:05:00,494.1,494.1,493.41,493.41,1400.0,477.7517,477.7517,477.0845,477.0845,1400.0
2022-08-03 12:10:00,493.68,494.37,493.35,493.99,5945.0,477.3456,478.0127,477.0265,477.6453,5945.0
2022-08-03 12:15:00,493.37,493.49,493.16,493.26,900.0,477.0458,477.1619,476.8428,476.9395,900.0
2022-08-03 12:20:00,493.61,493.76,492.49,492.49,2871.0,477.2779,477.4229,476.1949,476.1949,2871.0
2022-08-03 12:25:00,492.6,492.6,491.24,491.24,1100.0,476.3013,476.3013,474.9863,474.9863,1100.0
2022-08-03 12:30:00,491.24,492.69,490.96,492.06,2598.0,474.9863,476.3883,474.7156,475.7792,2598.0
2022-08-03 12:35:00,492.4,492.64,492.26,492.26,1044.0,476.1079,476.34,475.9725,475.9725,1044.0
2022-08-03 12:40:00,492.26,492.26,492.26,492.26,0.0,475.9725,475.9725,475.9725,475.9725,0.0
2022-08-03 12:45:00,492.58,492.96,492.58,492.96,200.0,476.282,476.6494,476.282,476.6494,200.0
2022-08-03 12:50:00,492.78,492.78,492.43,492.43,500.0,476.4753,476.4753,476.1369,476.1369,500.0
2022-08-03 12:55:00,492.63,492.71,492.62,492.7,852.0,476.3303,476.4077,476.3206,476.398,852.0
2022-08-03 13:00:00,492.97,493.04,492.96,493.04,200.0,476.6591,476.7267,476.6494,476.7267,200.0
2022-08-03 13:05:00,493.17,495.03,493.17,494.75,4110.0,476.8524,478.6509,476.8524,478.3802,4110.0
2022-08-03 13:10:00,494.63,496.33,494.38,496.33,15235.0,478.2641,479.9079,478.0224,479.9079,15235.0
2022-08-03 13:15:00,495.81,496.46,495.81,496.46,4165.0,479.4051,480.0336,479.4051,480.0336,4165.0
2022-08-03 13:20:00,496.3,496.66,496.02,496.03,2824.0,479.8789,480.227,479.6081,479.6178,2824.0
2022-08-03 13:25:00,495.8,496.73,495.8,496.52,3138.0,479.3954,480.2946,479.3954,480.0916,3138.0
2022-08-03 13:30:00,496.25,496.33,496.05,496.19,1729.0,479.8305,479.9079,479.6371,479.7725,1729.0
2022-08-03 13:35:00,496.1,496.72,495.42,495.42,7311.0,479.6855,480.285,479.028,479.028,7311.0
2022-08-03 13:40:00,495.27,496.3,495.17,496.1,3295.0,478.883,479.8789,478.7863,479.6855,3295.0
2022-08-03 13:45:00,496.14,496.57,496.12,496.51,2940.0,479.7242,480.1399,479.7048,480.0819,2940.0
2022-08-03 13:50:00,496.77,496.77,496.09,496.09,3775.0,480.3333,480.3333,479.6758,479.6758,3775.0
2022-08-03 13:55:00,496.09,496.09,495.14,495.14,3923.0,479.6758,479.6758,478.7573,478.7573,3923.0
2022-08-03 14:00:00,495.32,495.38,495.19,495.38,302.0,478.9313,478.9893,478.8056,478.9893,302.0
2022-08-03 14:05:00,495.64,496.01,495.31,495.71,1200.0,479.2407,479.5985,478.9216,479.3084,1200.0
2022-08-03 14:10:00,495.83,496.23,495.34,495.42,1859.0,479.4244,479.8112,478.9506,479.028,1859.0
2022-08-03 14:15:00,495.1,496.36,495.1,496.36,3403.0,478.7186,479.9369,478.7186,479.9369,3403.0
2022-08-03 14:20:00,496.48,496.67,495.96,495.96,1296.0,480.0529,480.2366,479.5501,479.5501,1296.0
2022-08-03 14:25:00,495.58,495.93,495.54,495.93,540.0,479.1827,479.5211,479.144,479.5211,540.0
2022-08-03 14:30:00,495.77,495.92,495.48,495.92,1046.0,479.3664,479.5115,479.086,479.5115,1046.0
2022-08-03 14:35:00,495.76,495.89,495.54,495.54,900.0,479.3567,479.4824,479.144,479.144,900.0
2022-08-03 14:40:00,495.5,495.61,495.0,495.44,1215.0,479.1053,479.2117,478.6219,479.0473,1215.0
2022-08-03 14:45:00,495.48,495.77,495.31,495.65,825.0,479.086,479.3664,478.9216,479.2504,825.0
2022-08-03 14:50:00,495.7,496.63,495.7,496.53,1524.0,479.2987,480.198,479.2987,480.1013,1524.0
2022-08-03 14:55:00,496.53,496.53,496.03,496.17,1601.0,480.1013,480.1013,479.6178,479.7532,1601.0
2022-08-03 15:00:00,496.16,496.62,496.02,496.62,2101.0,479.7435,480.1883,479.6081,480.1883,2101.0
2022-08-03 15:05:00,496.7,496.85,496.13,496.46,3594.0,480.2656,480.4107,479.7145,480.0336,3594.0
2022-08-03 15:10:00,496.42,496.42,495.48,495.9,2351.0,479.9949,479.9949,479.086,479.4921,2351.0
2022-08-03 15:15:00,495.98,496.57,495.98,496.44,2568.0,479.5695,480.1399,479.5695,480.0142,2568.0
2022-08-03 15:20:00,496.4,496.52,495.93,495.93,2123.0,479.9756,480.0916,479.5211,479.5211,2123.0
2022-08-03 15:25:00,495.93,496.26,495.51,495.71,2851.0,479.5211,479.8402,479.115,479.3084,2851.0
2022-08-03 15:30:00,495.64,495.7,495.31,495.31,2019.0,479.2407,479.2987,478.9216,478.9216,2019.0
2022-08-03 15:35:00,495.12,495.2,494.68,495.19,2600.0,478.7379,478.8153,478.3125,478.8056,2600.0
2022-08-03 15:40:00,494.86,496.42,494.86,496.31,2627.0,478.4865,479.9949,478.4865,479.8885,2627.0
2022-08-03 15:45:00,496.25,497.12,496.07,496.83,10522.0,479.8305,480.6717,479.6565,480.3913,10522.0
2022-08-03 15:50:00,496.87,497.08,496.6,497.0,11302.0,480.43,480.6331,480.169,480.5557,11302.0
2022-08-03 15:55:00,496.94,497.09,495.87,496.26,44381.0,480.4977,480.6427,479.4631,479.8402,44381.0
2022-08-04 09:30:00,495.67,496.36,495.01,496.06,5741.0,479.2697,479.9369,478.6316,479.6468,5741.0
2022-08-04 09:35:00,495.41,496.09,494.22,494.46,39794.0,479.0183,479.6758,477.8677,478.0998,39794.0
2022-08-04 09:40:00,494.62,496.6,494.4,496.53,2142.0,478.2545,480.169,478.0417,480.1013,2142.0
2022-08-04 09:45:00,496.27,496.27,495.52,496.05,1701.0,479.8499,479.8499,479.1247,479.6371,1701.0
2022-08-04 09:50:00,496.0,496.0,492.2,493.75,1585.0,479.5888,479.5888,475.9145,477.4132,1585.0
2022-08-04 09:55:00,493.75,493.75,493.75,493.75,0.0,477.4132,477.4132,477.4132,477.4132,0.0
2022-08-04 10:00:00,493.0,494.46,492.88,493.37,700.0,476.6881,478.0998,476.572,477.0458,700.0
2022-08-04 10:05:00,493.11,493.13,492.54,492.54,600.0,476.7944,476.8138,476.2433,476.2433,600.0
2022-08-04 10:10:00,493.08,493.16,492.11,492.11,900.0,476.7654,476.8428,475.8275,475.8275,900.0
2022-08-04 10:15:00,492.19,492.54,491.01,491.52,1202.0,475.9049,476.2433,474.7639,475.257,1202.0
2022-08-04 10:20:00,491.91,492.0,490.85,490.85,1245.0,475.6341,475.7212,474.6092,474.6092,1245.0
2022-08-04 10:25:00,491.37,492.15,490.01,490.62,3422.0,475.112,475.8662,473.797,474.3868,3422.0
2022-08-04 10:30:00,490.46,490.82,489.81,489.88,1457.0,474.2321,474.5802,473.6036,473.6713,1457.0
2022-08-04 10:35:00,489.34,489.34,488.51,488.51,1400.0,473.1492,473.1492,472.3466,472.3466,1400.0
2022-08-04 10:40:00,488.98,490.61,488.56,490.12,1700.0,472.8011,474.3771,472.395,473.9034,1700.0
2022-08-04 10:45:00,489.85,491.0,489.81,491.0,1063.0,473.6423,474.7542,473.6036,474.7542,1063.0
2022-08-04 10:50:00,491.47,491.92,491.45,491.87,900.0,475.2087,475.6438,475.1893,475.5955,900.0
2022-08-04 10:55:00,491.9,493.14,491.9,493.14,710.0,475.6245,476.8234,475.6245,476.8234,710.0
2022-08-04 11:00:00,493.06,494.24,493.06,494.11,968.0,476.7461,477.887,476.7461,477.7613,968.0
2022-08-04 11:05:00,494.42,494.53,493.9,494.35,843.0,478.0611,478.1674,477.5583,477.9934,843.0
2022-08-04 11:10:00,494.51,495.09,494.1,494.11,8810.0,478.1481,478.7089,477.7517,477.7613,8810.0
2022-08-04 11:15:00,494.31,494.72,494.25,494.25,905.0,477.9547,478.3512,477.8967,477.8967,905.0
2022-08-04 11:20:00,494.97,494.97,493.31,493.31,972.0,478.5929,478.5929,476.9878,476.9878,972.0
2022-08-04 11:25:00,492.56,493.02,492.56,493.02,795.0,476.2626,476.7074,476.2626,476.7074,795.0
2022-08-04 11:30:00,493.02,493.45,492.96,493.12,1008.0,476.7074,477.1232,476.6494,476.8041,1008.0
2022-08-04 11:35:00,492.55,492.67,491.99,492.0,600.0,476.253,476.369,475.7115,475.7212,600.0
2022-08-04 11:40:00,492.0,492.95,491.84,492.95,1083.0,475.7212,476.6397,475.5664,476.6397,1083.0
2022-08-04 11:45:00,492.88,493.49,492.53,493.44,1100.0,476.572,477.1619,476.2336,477.1135,1100.0
2022-08-04 11:50:00,493.47,494.04,493.15,494.04,700.0,477.1425,477.6937,476.8331,477.6937,700.0
2022-08-04 11:55:00,493.44,493.94,493.37,493.48,800.0,477.1135,477.597,477.0458,477.1522,800.0
2022-08-04 12:00:00,493.64,493.64,493.29,493.56,702.0,477.3069,477.3069,476.9685,477.2295,702.0
2022-08-04 12:05:00,493.52,494.29,493.09,493.91,1360.0,477.1909,477.9354,476.7751,477.568,1360.0
2022-08-04 12:10:00,493.92,494.79,493.91,494.79,1000.0,477.5776,478.4188,477.568,478.4188,1000.0
2022-08-04 12:15:00,494.75,495.11,494.74,495.11,600.0,478.3802,478.7283,478.3705,478.7283,600.0
2022-08-04 12:20:00,494.69,495.15,494.49,495.15,2300.0,478.3221,478.7669,478.1288,478.7669,2300.0
2022-08-04 12:25:00,494.99,495.15,494.61,495.15,1050.0,478.6122,478.7669,478.2448,478.7669,1050.0
2022-08-04 12:30:00,494.84,494.94,494.63,494.64,648.0,478.4672,478.5639,478.2641,478.2738,648.0
2022-08-04 12:35:00,494.51,494.51,493.95,493.95,604.0,478.1481,478.1481,477.6066,477.6066,604.0
2022-08-04 12:40:00,494.06,494.06,493.49,493.5,500.0,477.713,477.713,477.1619,477.1715,500.0
2022-08-04 12:45:00,493.48,493.54,493.08,493.41,3110.0,477.1522,477.2102,476.7654,477.0845,3110.0
2022-08-04 12:50:00,493.5,493.51,493.05,493.06,402.0,477.1715,477.1812,476.7364,476.7461,402.0
2022-08-04 12:55:00,493.34,493.93,493.08,493.93,2191.0,477.0168,477.5873,476.7654,477.5873,2191.0
2022-08-04 13:00:00,494.29,495.78,494.29,495.17,2811.0,477.9354,479.3761,477.9354,478.7863,2811.0
2022-08-04 13:05:00,495.27,495.77,495.02,495.77,1001.0,478.883,479.3664,478.6412,479.3664,1001.0
2022-08-04 13:10:00,495.75,495.97,495.5,495.85,1391.0,479.3471,479.5598,479.1053,479.4438,1391.0
2022-08-04 13:15:00,495.96,496.45,495.95,496.45,1253.0,479.5501,480.0239,479.5405,480.0239,1253.0
2022-08-04 13:20:00,496.14,497.09,496.14,496.74,1932.0,479.7242,480.6427,479.7242,480.3043,1932.0
2022-08-04 13:25:00,496.89,496.92,496.69,496.69,400.0,480.4494,480.4784,480.256,480.256,400.0
2022-08-04 13:30:00,496.46,496.58,496.19,496.19,1100.0,480.0336,480.1496,479.7725,479.7725,1100.0
2022-08-04 13:35:00,496.06,496.33,495.88,496.16,2200.0,479.6468,479.9079,479.4728,479.7435,2200.0
2022-08-04 13:40:00,495.98,496.05,495.6,496.01,1200.0,479.5695,479.6371,479.202,479.5985,1200.0
2022-08-04 13:45:00,496.01,496.51,495.85,496.5,1122.0,479.5985,480.0819,479.4438,480.0723,1122.0
2022-08-04 13:50:00,496.6,496.65,496.36,496.36,1100.0,480.169,480.2173,479.9369,479.9369,1100.0
2022-08-04 13:55:00,496.16,496.63,496.16,496.63,1796.0,479.7435,480.198,479.7435,480.198,1796.0
2022-08-04 14:00:00,496.38,496.38,496.07,496.21,500.0,479.9562,479.9562,479.6565,479.7919,500.0
2022-08-04 14:05:00,496.25,496.25,495.48,495.48,700.0,479.8305,479.8305,479.086,479.086,700.0
2022-08-04 14:10:00,495.3,495.93,495.03,495.29,1600.0,478.912,479.5211,478.6509,478.9023,1600.0
2022-08-04 14:15:00,495.12,495.17,494.66,494.66,300.0,478.7379,478.7863,478.2931,478.2931,300.0
2022-08-04 14:20:00,494.85,494.85,494.38,494.38,1100.0,478.4769,478.4769,478.0224,478.0224,1100.0
2022-08-04 14:25:00,494.79,495.19,494.72,494.98,1300.0,478.4188,478.8056,478.3512,478.6026,1300.0
2022-08-04 14:30:00,494.98,495.4,494.89,495.17,801.0,478.6026,479.0087,478.5155,478.7863,801.0
2022-08-04 14:35:00,494.81,495.15,494.54,495.15,1787.0,478.4382,478.7669,478.1771,478.7669,1787.0
2022-08-04 14:40:00,494.97,495.54,494.46,495.54,2000.0,478.5929,479.144,478.0998,479.144,2000.0
2022-08-04 14:45:00,495.22,495.57,495.05,495.45,2400.0,478.8346,479.173,478.6702,479.057,2400.0
2022-08-04 14:50:00,495.34,495.98,495.34,495.42,1906.0,478.9506,479.5695,478.9506,479.028,1906.0
2022-08-04 14:55:00,495.66,495.95,495.42,495.52,2063.0,479.2601,479.5405,479.028,479.1247,2063.0
2022-08-04 15:00:00,495.46,496.07,495.46,496.06,1808.0,479.0667,479.6565,479.0667,479.6468,1808.0
2022-08-04 15:05:00,496.04,496.45,495.89,496.2,1300.0,479.6275,480.0239,479.4824,479.7822,1300.0
2022-08-04 15:10:00,496.35,496.8,496.14,496.8,1918.0,479.9272,480.3623,479.7242,480.3623,1918.0
2022-08-04 15:15:00,496.86,497.11,496.5,497.11,1524.0,480.4203,480.6621,480.0723,480.6621,1524.0
2022-08-04 15:20:00,496.76,496.99,496.42,496.68,2183.0,480.3237,480.546,479.9949,480.2463,2183.0
2022-08-04 15:25:00,496.67,496.93,496.67,496.93,600.0,480.2366,480.488,480.2366,480.488,600.0
2022-08-04 15:30:00,496.75,497.0,496.59,496.99,1400.0,480.314,480.5557,480.1593,480.546,1400.0
2022-08-04 15:35:00,496.76,497.35,496.71,496.91,3192.0,480.3237,480.8941,480.2753,480.4687,3192.0
2022-08-04 15:40:00,497.29,497.29,496.73,496.85,810.0,480.8361,480.8361,480.2946,480.4107,810.0
2022-08-04 15:45:00,496.59,497.33,496.58,497.06,4625.0,480.1593,480.8748,480.1496,480.6137,4625.0
2022-08-04 15:50:00,497.0,497.91,497.0,497.89,7122.0,480.5557,481.4356,480.5557,481.4163,7122.0
2022-08-04 15:55:00,497.68,497.91,496.45,496.75,17080.0,481.2132,481.4356,480.0239,480.314,17080.0
2022-08-05 09:30:00,489.61,491.04,489.0,491.04,7814.0,473.4102,474.7929,472.8204,474.7929,7814.0
2022-08-05 09:35:00,492.52,493.04,489.97,490.94,2459.0,476.2239,476.7267,473.7583,474.6962,2459.0
2022-08-05 09:40:00,489.56,490.81,489.0,489.17,1651.0,473.3619,474.5705,472.8204,472.9848,1651.0
2022-08-05 09:45:00,489.84,490.17,488.82,490.17,800.0,473.6326,473.9517,472.6464,473.9517,800.0
2022-08-05 09:50:00,490.12,490.12,489.35,490.1,300.0,473.9034,473.9034,473.1588,473.884,300.0
2022-08-05 09:55:00,489.89,490.46,488.73,490.02,2600.0,473.681,474.2321,472.5593,473.8067,2600.0
2022-08-05 10:00:00,490.34,493.81,490.34,492.7,1715.0,474.1161,477.4713,474.1161,476.398,1715.0
2022-08-05 10:05:00,491.84,493.6,491.84,493.0,3664.0,475.5664,477.2682,475.5664,476.6881,3664.0
2022-08-05 10:10:00,493.68,494.34,493.19,494.34,1100.0,477.3456,477.9837,476.8718,477.9837,1100.0
2022-08-05 10:15:00,494.6,495.07,493.97,495.07,6137.0,478.2351,478.6896,477.626,478.6896,6137.0
2022-08-05 10:20:00,495.21,495.21,494.66,495.17,300.0,478.8249,478.8249,478.2931,478.7863,300.0
2022-08-05 10:25:00,495.02,495.8,493.96,494.92,1978.0,478.6412,479.3954,477.6163,478.5445,1978.0
2022-08-05 10:30:00,493.75,494.95,493.58,493.58,717.0,477.4132,478.5735,477.2489,477.2489,717.0
2022-08-05 10:35:00,493.6,493.84,492.78,492.78,1261.0,477.2682,477.5003,476.4753,476.4753,1261.0
2022-08-05 10:40:00,492.64,492.85,492.13,492.85,500.0,476.34,476.543,475.8469,476.543,500.0
2022-08-05 10:45:00,493.03,493.26,493.03,493.22,436.0,476.7171,476.9395,476.7171,476.9008,436.0
2022-08-05 10:50:00,492.75,493.41,492.01,493.35,2017.0,476.4463,477.0845,475.7308,477.0265,2017.0
2022-08-05 10:55:00,493.83,494.05,493.2,493.35,2500.0,477.4906,477.7033,476.8814,477.0265,2500.0
2022-08-05 11:00:00,493.23,493.24,491.81,492.15,3100.0,476.9105,476.9201,475.5374,475.8662,3100.0
2022-08-05 11:05:00,491.65,492.07,491.08,492.07,1100.0,475.3827,475.7888,474.8316,475.7888,1100.0
2022-08-05 11:10:00,492.59,492.59,491.8,491.8,300.0,476.2916,476.2916,475.5278,475.5278,300.0
2022-08-05 11:15:00,491.28,492.25,491.18,491.43,1100.0,475.025,475.9629,474.9283,475.17,1100.0
2022-08-05 11:20:00,490.4,490.76,489.58,489.9,1508.0,474.1741,474.5222,473.3812,473.6906,1508.0
2022-08-05 11:25:00,489.77,489.77,488.73,488.73,4416.0,473.5649,473.5649,472.5593,472.5593,4416.0
2022-08-05 11:30:00,488.73,490.4,488.2,490.35,3677.0,472.5593,474.1741,472.0469,474.1257,3677.0
2022-08-05 11:35:00,490.5,490.5,489.46,489.46,700.0,474.2708,474.2708,473.2652,473.2652,700.0
2022-08-05 11:40:00,489.29,489.77,489.19,489.45,1498.0,473.1008,473.5649,473.0041,473.2555,1498.0
2022-08-05 11:45:00,489.4,490.32,489.4,490.32,500.0,473.2072,474.0967,473.2072,474.0967,500.0
2022-08-05 11:50:00,490.34,490.35,490.34,490.35,300.0,474.1161,474.1257,474.1161,474.1257,300.0
2022-08-05 11:55:00,490.27,490.84,490.27,490.38,308.0,474.0484,474.5995,474.0484,474.1548,308.0
2022-08-05 12:00:00,490.79,491.02,490.79,490.84,600.0,474.5512,474.7736,474.5512,474.5995,600.0
2022-08-05 12:05:00,491.04,491.37,490.75,490.75,828.0,474.7929,475.112,474.5125,474.5125,828.0
2022-08-05 12:10:00,490.89,491.06,490.69,490.69,600.0,474.6479,474.8123,474.4545,474.4545,600.0
2022-08-05 12:15:00,490.7,490.99,490.69,490.82,400.0,474.4642,474.7446,474.4545,474.5802,400.0
2022-08-05 12:20:00,491.0,491.3,490.55,490.9,1432.0,474.7542,475.0443,474.3191,474.6575,1432.0
2022-08-05 12:25:00,491.01,491.46,490.89,491.3,800.0,474.7639,475.199,474.6479,475.0443,800.0
2022-08-05 12:30:00,491.23,491.23,490.7,490.71,200.0,474.9766,474.9766,474.4642,474.4738,200.0
2022-08-05 12:35:00,490.79,491.26,490.75,490.75,600.0,474.5512,475.0056,474.5125,474.5125,600.0
2022-08-05 12:40:00,491.02,491.02,491.01,491.02,100.0,474.7736,474.7736,474.7639,474.7736,100.0
2022-08-05 12:45:00,491.24,491.39,491.02,491.28,800.0,474.9863,475.1313,474.7736,475.025,800.0
2022-08-05 12:50:00,491.1,492.01,491.1,491.78,2600.0,474.8509,475.7308,474.8509,475.5084,2600.0
2022-08-05 12:55:00,491.62,492.35,491.57,492.35,4700.0,475.3537,476.0596,475.3054,476.0596,4700.0
2022-08-05 13:00:00,492.36,492.59,492.01,492.59,2700.0,476.0692,476.2916,475.7308,476.2916,2700.0
2022-08-05 13:05:00,492.4,492.41,492.15,492.15,300.0,476.1079,476.1176,475.8662,475.8662,300.0
2022-08-05 13:10:00,492.27,492.92,492.27,492.48,300.0,475.9822,476.6107,475.9822,476.1853,300.0
2022-08-05 13:15:00,492.52,492.52,492.29,492.29,300.0,476.2239,476.2239,476.0016,476.0016,300.0
2022-08-05 13:20:00,491.95,492.69,491.95,492.0,604.0,475.6728,476.3883,475.6728,475.7212,604.0
2022-08-05 13:25:00,492.09,492.27,492.08,492.08,600.0,475.8082,475.9822,475.7985,475.7985,600.0
2022-08-05 13:30:00,492.49,492.49,492.05,492.41,876.0,476.1949,476.1949,475.7695,476.1176,876.0
2022-08-05 13:35:00,492.38,492.38,491.63,491.64,600.0,476.0886,476.0886,475.3634,475.3731,600.0
2022-08-05 13:40:00,491.27,491.85,491.21,491.44,600.0,475.0153,475.5761,474.9573,475.1797,600.0
2022-08-05 13:45:00,491.23,491.23,490.77,491.17,1453.0,474.9766,474.9766,474.5318,474.9186,1453.0
2022-08-05 13:50:00,490.94,490.94,490.93,490.93,300.0,474.6962,474.6962,474.6866,474.6866,300.0
2022-08-05 13:55:00,490.85,491.35,490.49,491.35,1000.0,474.6092,475.0927,474.2611,475.0927,1000.0
2022-08-05 14:00:00,491.43,491.7,491.31,491.31,300.0,475.17,475.4311,475.054,475.054,300.0
2022-08-05 14:05:00,491.45,491.45,491.04,491.04,600.0,475.1893,475.1893,474.7929,474.7929,600.0
2022-08-05 14:10:00,491.33,491.33,490.86,490.86,300.0,475.0733,475.0733,474.6189,474.6189,300.0
2022-08-05 14:15:00,490.79,491.94,490.79,491.94,1000.0,474.5512,475.6631,474.5512,475.6631,1000.0
2022-08-05 14:20:00,491.67,491.89,491.67,491.84,400.0,475.4021,475.6148,475.4021,475.5664,400.0
2022-08-05 14:25:00,491.87,492.09,491.47,491.59,2100.0,475.5955,475.8082,475.2087,475.3247,2100.0
2022-08-05 14:30:00,491.78,492.18,491.78,491.93,900.0,475.5084,475.8952,475.5084,475.6535,900.0
2022-08-05 14:35:00,492.49,492.49,492.21,492.25,400.0,476.1949,476.1949,475.9242,475.9629,400.0
2022-08-05 14:40:00,492.59,492.67,492.22,492.4,1300.0,476.2916,476.369,475.9339,476.1079,1300.0
2022-08-05 14:45:00,492.57,492.69,492.57,492.69,600.0,476.2723,476.3883,476.2723,476.3883,600.0
2022-08-05 14:50:00,492.23,492.79,492.23,492.79,1715.0,475.9435,476.485,475.9435,476.485,1715.0
2022-08-05 14:55:00,492.24,492.37,491.92,492.37,1312.0,475.9532,476.0789,475.6438,476.0789,1312.0
2022-08-05 15:00:00,492.33,493.51,492.33,492.96,1902.0,476.0402,477.1812,476.0402,476.6494,1902.0
2022-08-05 15:05:00,493.05,493.72,492.9,493.72,800.0,476.7364,477.3842,476.5914,477.3842,800.0
2022-08-05 15:10:00,493.61,493.97,493.36,493.68,1100.0,477.2779,477.626,477.0362,477.3456,1100.0
2022-08-05 15:15:00,493.57,493.84,493.37,493.52,900.0,477.2392,477.5003,477.0458,477.1909,900.0
2022-08-05 15:20:00,493.62,494.11,493.37,494.11,1200.0,477.2876,477.7613,477.0458,477.7613,1200.0
2022-08-05 15:25:00,493.91,494.2,493.91,494.07,800.0,477.568,477.8484,477.568,477.7227,800.0
2022-08-05 15:30:00,493.89,494.57,493.89,494.53,1500.0,477.5486,478.2061,477.5486,478.1674,1500.0
2022-08-05 15:35:00,494.41,494.73,494.41,494.72,1011.0,478.0514,478.3608,478.0514,478.3512,1011.0
2022-08-05 15:40:00,494.19,494.5,494.06,494.5,1215.0,477.8387,478.1384,477.713,478.1384,1215.0
2022-08-05 15:45:00,494.52,495.41,494.44,495.09,2506.0,478.1578,479.0183,478.0804,478.7089,2506.0
2022-08-05 15:50:00,495.22,496.11,494.42,495.76,6115.0,478.8346,479.6952,478.0611,479.3567,6115.0
2022-08-05 15:55:00,495.61,496.59,495.55,496.12,17554.0,479.2117,480.1593,479.1537,479.7048,17554.0
2022-08-08 09:30:00,503.86,503.86,501.39,501.4,10852.0,487.1887,487.1887,484.8005,484.8101,10852.0
2022-08-08 09:35:00,501.4,502.68,499.71,502.66,700.0,484.8101,486.0478,483.176,486.0284,700.0
2022-08-08 09:40:00,501.33,501.33,500.13,500.19,1300.0,484.7424,484.7424,483.5822,483.6402,1300.0
2022-08-08 09:45:00,500.56,501.5,500.18,501.1,2103.0,483.9979,484.9068,483.6305,484.5201,2103.0
2022-08-08 09:50:00,500.12,500.12,498.93,499.03,1100.0,483.5725,483.5725,482.4219,482.5185,1100.0
2022-08-08 09:55:00,500.23,501.74,500.04,501.38,1700.0,483.6788,485.1389,483.4951,484.7908,1700.0
2022-08-08 10:00:00,501.7,503.45,501.39,503.15,3100.0,485.1002,486.7923,484.8005,486.5022,3100.0
2022-08-08 10:05:00,503.33,503.95,503.16,503.77,1800.0,486.6763,487.2758,486.5119,487.1017,1800.0
2022-08-08 10:10:00,503.2,503.33,502.7,503.08,902.0,486.5506,486.6763,486.0671,486.4345,902.0
2022-08-08 10:15:00,503.56,503.56,503.55,503.56,200.0,486.8987,486.8987,486.889,486.8987,200.0
2022-08-08 10:20:00,502.72,503.56,502.63,503.56,1054.0,486.0865,486.8987,485.9994,486.8987,1054.0
2022-08-08 10:25:00,503.16,503.16,500.19,500.19,4342.0,486.5119,486.5119,483.6402,483.6402,4342.0
2022-08-08 10:30:00,501.4,503.45,501.4,503.37,1100.0,484.8101,486.7923,484.8101,486.715,1100.0
2022-08-08 10:35:00,504.62,504.62,503.96,504.54,329.0,487.9236,487.9236,487.2854,487.8462,329.0
2022-08-08 10:40:00,504.63,505.29,503.62,504.91,1700.0,487.9333,488.5714,486.9567,488.204,1700.0
2022-08-08 10:45:00,504.46,505.57,502.81,503.71,1703.0,487.7689,488.8422,486.1735,487.0437,1703.0
2022-08-08 10:50:00,503.73,504.79,503.73,504.78,402.0,487.063,488.088,487.063,488.0783,402.0
2022-08-08 10:55:00,505.08,505.08,503.82,504.76,1679.0,488.3684,488.3684,487.1501,488.059,1679.0
2022-08-08 11:00:00,505.78,506.39,505.78,506.02,1000.0,489.0452,489.635,489.0452,489.2773,1000.0
2022-08-08 11:05:00,506.43,506.43,505.27,505.81,1548.0,489.6737,489.6737,488.5521,489.0742,1548.0
2022-08-08 11:10:00,505.01,505.63,504.62,505.12,1317.0,488.3007,488.9002,487.9236,488.407,1317.0
2022-08-08 11:15:00,505.27,505.27,504.64,504.64,800.0,488.5521,488.5521,487.9429,487.9429,800.0
2022-08-08 11:20:00,505.29,505.68,505.28,505.64,600.0,488.5714,488.9485,488.5618,488.9098,600.0
2022-08-08 11:25:00,505.46,506.13,505.46,505.67,1900.0,488.7358,489.3836,488.7358,488.9389,1900.0
2022-08-08 11:30:00,505.72,505.72,504.67,504.69,869.0,488.9872,488.9872,487.9719,487.9913,869.0
2022-08-08 11:35:00,503.05,503.05,503.04,503.05,100.0,486.4055,486.4055,486.3959,486.4055,100.0
2022-08-08 11:40:00,500.94,500.94,500.93,500.94,100.0,484.3654,484.3654,484.3557,484.3654,100.0
2022-08-08 11:45:00,501.36,502.12,501.36,501.67,1209.0,484.7715,485.5063,484.7715,485.0712,1209.0
2022-08-08 11:50:00,502.9,503.47,502.22,503.47,725.0,486.2605,486.8116,485.603,486.8116,725.0
2022-08-08 11:55:00,502.85,503.25,501.28,501.29,2850.0,486.2122,486.5989,484.6941,484.7038,2850.0
2022-08-08 12:00:00,501.69,501.84,500.7,501.15,1550.0,485.0905,485.2356,484.1333,484.5684,1550.0
2022-08-08 12:05:00,501.03,501.04,499.13,499.13,600.0,484.4524,484.462,482.6152,482.6152,600.0
2022-08-08 12:10:00,499.35,499.35,497.89,498.0,2964.0,482.828,482.828,481.4163,481.5226,2964.0
2022-08-08 12:15:00,497.9,498.31,497.69,497.75,3562.0,481.4259,481.8224,481.2229,481.2809,3562.0
2022-08-08 12:20:00,498.62,499.37,498.62,499.37,550.0,482.1221,482.8473,482.1221,482.8473,550.0
2022-08-08 12:25:00,498.39,498.4,498.39,498.4,515.0,481.8997,481.9094,481.8997,481.9094,515.0
2022-08-08 12:30:00,498.92,498.92,498.91,498.92,100.0,482.4122,482.4122,482.4025,482.4122,100.0
2022-08-08 12:35:00,498.6,499.85,498.6,499.48,300.0,482.1028,483.3114,482.1028,482.9537,300.0
2022-08-08 12:40:00,500.1,501.14,500.09,500.5,907.0,483.5531,484.5587,483.5435,483.9399,907.0
2022-08-08 12:45:00,500.44,500.5,500.44,500.5,500.0,483.8819,483.9399,483.8819,483.9399,500.0
2022-08-08 12:50:00,500.5,500.5,500.5,500.5,0.0,483.9399,483.9399,483.9399,483.9399,0.0
2022-08-08 12:55:00,500.5,500.5,500.5,500.5,0.0,483.9399,483.9399,483.9399,483.9399,0.0
2022-08-08 13:00:00,501.03,501.03,501.0,501.0,400.0,484.4524,484.4524,484.4234,484.4234,400.0
2022-08-08 13:05:00,500.93,501.51,500.93,501.51,400.0,484.3557,484.9165,484.3557,484.9165,400.0
2022-08-08 13:10:00,502.01,502.01,502.01,502.01,100.0,485.3999,485.3999,485.3999,485.3999,100.0
2022-08-08 13:15:00,502.18,502.5,502.18,502.43,500.0,485.5643,485.8737,485.5643,485.8061,500.0
2022-08-08 13:20:00,502.18,502.18,501.15,501.96,1000.0,485.5643,485.5643,484.5684,485.3516,1000.0
2022-08-08 13:25:00,501.86,501.93,501.86,501.93,200.0,485.2549,485.3226,485.2549,485.3226,200.0
2022-08-08 13:30:00,500.95,502.11,500.95,502.11,400.0,484.375,485.4966,484.375,485.4966,400.0
2022-08-08 13:35:00,501.44,501.44,501.43,501.44,100.0,484.8488,484.8488,484.8391,484.8488,100.0
2022-08-08 13:40:00,500.93,501.27,500.93,501.27,800.0,484.3557,484.6844,484.3557,484.6844,800.0
2022-08-08 13:45:00,501.5,501.5,500.76,500.98,2200.0,484.9068,484.9068,484.1913,484.404,2200.0
2022-08-08 13:50:00,501.82,502.71,501.58,502.21,824.0,485.2162,486.0768,484.9842,485.5933,824.0
2022-08-08 13:55:00,502.25,502.39,501.86,501.86,800.0,485.632,485.7674,485.2549,485.2549,800.0
2022-08-08 14:00:00,501.53,501.93,501.14,501.39,900.0,484.9358,485.3226,484.5587,484.8005,900.0
2022-08-08 14:05:00,500.34,501.55,500.33,501.55,600.0,483.7852,484.9552,483.7755,484.9552,600.0
2022-08-08 14:10:00,501.67,501.67,500.93,501.3,1600.0,485.0712,485.0712,484.3557,484.7134,1600.0
2022-08-08 14:15:00,501.0,501.26,500.23,500.92,1700.0,484.4234,484.6748,483.6788,484.346,1700.0
2022-08-08 14:20:00,500.92,501.86,500.46,501.16,2888.0,484.346,485.2549,483.9012,484.5781,2888.0
2022-08-08 14:25:00,501.25,501.6,500.93,500.98,1714.0,484.6651,485.0035,484.3557,484.404,1714.0
2022-08-08 14:30:00,501.59,501.59,501.11,501.51,600.0,484.9938,484.9938,484.5297,484.9165,600.0
2022-08-08 14:35:00,501.51,501.51,500.85,500.86,500.0,484.9165,484.9165,484.2783,484.288,500.0
2022-08-08 14:40:00,501.49,501.82,501.3,501.71,1000.0,484.8972,485.2162,484.7134,485.1099,1000.0
2022-08-08 14:45:00,501.66,502.4,501.31,501.31,500.0,485.0615,485.777,484.7231,484.7231,500.0
2022-08-08 14:50:00,501.09,501.23,500.77,501.18,1668.0,484.5104,484.6458,484.201,484.5974,1668.0
2022-08-08 14:55:00,501.71,502.24,501.71,502.24,200.0,485.1099,485.6223,485.1099,485.6223,200.0
2022-08-08 15:00:00,502.56,502.57,501.99,501.99,300.0,485.9318,485.9414,485.3806,485.3806,300.0
2022-08-08 15:05:00,502.35,502.46,501.7,502.07,1500.0,485.7287,485.8351,485.1002,485.458,1500.0
2022-08-08 15:10:00,502.07,502.07,502.07,502.07,0.0,485.458,485.458,485.458,485.458,0.0
2022-08-08 15:15:00,501.66,501.66,501.54,501.55,300.0,485.0615,485.0615,484.9455,484.9552,300.0
2022-08-08 15:20:00,501.59,502.06,501.48,502.01,1354.0,484.9938,485.4483,484.8875,485.3999,1354.0
2022-08-08 15:25:00,502.39,502.39,501.55,501.55,1000.0,485.7674,485.7674,484.9552,484.9552,1000.0
2022-08-08 15:30:00,501.4,501.73,501.01,501.7,1399.0,484.8101,485.1292,484.433,485.1002,1399.0
2022-08-08 15:35:00,502.14,502.17,501.64,502.04,601.0,485.5256,485.5547,485.0422,485.429,601.0
2022-08-08 15:40:00,502.3,502.31,501.71,502.02,1600.0,485.6804,485.69,485.1099,485.4096,1600.0
2022-08-08 15:45:00,501.99,502.43,501.99,502.36,800.0,485.3806,485.8061,485.3806,485.7384,800.0
2022-08-08 15:50:00,502.35,502.35,501.26,501.52,2613.0,485.7287,485.7287,484.6748,484.9262,2613.0
2022-08-08 15:55:00,501.65,501.69,500.68,500.85,6940.0,485.0519,485.0905,484.114,484.2783,6940.0
2022-08-09 09:30:00,498.46,500.0,498.46,498.55,1865.0,481.9674,483.4565,481.9674,482.0544,1865.0
2022-08-09 09:35:00,499.05,500.12,499.05,499.96,500.0,482.5379,483.5725,482.5379,483.4178,500.0
2022-08-09 09:40:00,499.38,500.02,498.09,499.34,600.0,482.857,483.4758,481.6097,482.8183,600.0
2022-08-09 09:45:00,498.73,498.73,497.41,497.42,831.0,482.2285,482.2285,480.9522,480.9618,831.0
2022-08-09 09:50:00,497.2,497.87,495.67,496.19,6712.0,480.7491,481.3969,479.2697,479.7725,6712.0
2022-08-09 09:55:00,496.27,496.27,494.49,494.78,1204.0,479.8499,479.8499,478.1288,478.4092,1204.0
2022-08-09 10:00:00,494.53,494.76,493.88,494.34,1100.0,478.1674,478.3898,477.5389,477.9837,1100.0
2022-08-09 10:05:00,494.2,494.2,493.42,493.59,1115.0,477.8484,477.8484,477.0942,477.2585,1115.0
2022-08-09 10:10:00,493.15,494.95,493.15,494.65,7637.0,476.8331,478.5735,476.8331,478.2835,7637.0
2022-08-09 10:15:00,494.59,494.63,494.24,494.5,2400.0,478.2255,478.2641,477.887,478.1384,2400.0
2022-08-09 10:20:00,494.68,494.68,493.62,493.95,1623.0,478.3125,478.3125,477.2876,477.6066,1623.0
2022-08-09 10:25:00,494.99,495.65,494.85,495.65,300.0,478.6122,479.2504,478.4769,479.2504,300.0
2022-08-09 10:30:00,495.43,497.29,495.0,497.29,4063.0,479.0377,480.8361,478.6219,480.8361,4063.0
2022-08-09 10:35:00,497.67,497.69,496.41,496.43,1200.0,481.2035,481.2229,479.9852,480.0046,1200.0
2022-08-09 10:40:00,496.1,496.23,496.1,496.23,400.0,479.6855,479.8112,479.6855,479.8112,400.0
2022-08-09 10:45:00,495.75,495.75,494.89,494.89,1490.0,479.3471,479.3471,478.5155,478.5155,1490.0
2022-08-09 10:50:00,496.11,496.53,495.68,496.53,700.0,479.6952,480.1013,479.2794,480.1013,700.0
2022-08-09 10:55:00,496.04,496.04,495.88,495.89,364.0,479.6275,479.6275,479.4728,479.4824,364.0
2022-08-09 11:00:00,496.49,496.49,495.64,495.64,633.0,480.0626,480.0626,479.2407,479.2407,633.0
2022-08-09 11:05:00,495.06,495.44,494.41,495.29,1266.0,478.6799,479.0473,478.0514,478.9023,1266.0
2022-08-09 11:10:00,495.22,495.85,495.22,495.76,800.0,478.8346,479.4438,478.8346,479.3567,800.0
2022-08-09 11:15:00,496.38,496.66,495.46,496.18,1850.0,479.9562,480.227,479.0667,479.7628,1850.0
2022-08-09 11:20:00,496.3,496.41,496.3,496.41,200.0,479.8789,479.9852,479.8789,479.9852,200.0
2022-08-09 11:25:00,495.85,496.55,495.85,496.4,814.0,479.4438,480.1206,479.4438,479.9756,814.0
2022-08-09 11:30:00,496.25,497.12,496.08,496.64,2600.0,479.8305,480.6717,479.6662,480.2076,2600.0
2022-08-09 11:35:00,496.75,497.05,496.75,497.05,400.0,480.314,480.6041,480.314,480.6041,400.0
2022-08-09 11:40:00,496.84,497.51,496.7,496.88,1506.0,480.401,481.0488,480.2656,480.4397,1506.0
2022-08-09 11:45:00,496.83,497.44,496.74,497.44,1005.0,480.3913,480.9812,480.3043,480.9812,1005.0
2022-08-09 11:50:00,496.68,496.68,496.35,496.58,500.0,480.2463,480.2463,479.9272,480.1496,500.0
2022-08-09 11:55:00,496.41,496.41,496.2,496.2,300.0,479.9852,479.9852,479.7822,479.7822,300.0
2022-08-09 12:00:00,496.2,496.2,495.35,495.5,700.0,479.7822,479.7822,478.9603,479.1053,700.0
2022-08-09 12:05:00,495.27,495.41,495.27,495.41,200.0,478.883,479.0183,478.883,479.0183,200.0
2022-08-09 12:10:00,494.95,494.95,494.95,494.95,100.0,478.5735,478.5735,478.5735,478.5735,100.0
2022-08-09 12:15:00,494.84,495.45,494.59,495.45,1003.0,478.4672,479.057,478.2255,479.057,1003.0
2022-08-09 12:20:00,496.27,496.27,495.15,495.5,1200.0,479.8499,479.8499,478.7669,479.1053,1200.0
2022-08-09 12:25:00,495.01,495.4,495.01,495.01,600.0,478.6316,479.0087,478.6316,478.6316,600.0
2022-08-09 12:30:00,495.09,495.18,495.08,495.18,200.0,478.7089,478.7959,478.6992,478.7959,200.0
2022-08-09 12:35:00,495.46,495.53,495.45,495.53,409.0,479.0667,479.1344,479.057,479.1344,409.0
2022-08-09 12:40:00,495.53,495.53,495.53,495.53,0.0,479.1344,479.1344,479.1344,479.1344,0.0
2022-08-09 12:45:00,495.12,495.19,494.76,495.19,481.0,478.7379,478.8056,478.3898,478.8056,481.0
2022-08-09 12:50:00,494.94,495.19,494.94,494.95,400.0,478.5639,478.8056,478.5639,478.5735,400.0
2022-08-09 12:55:00,494.75,494.76,494.75,494.75,100.0,478.3802,478.3898,478.3802,478.3802,100.0
2022-08-09 13:00:00,495.09,495.2,494.8,495.2,1188.0,478.7089,478.8153,478.4285,478.8153,1188.0
2022-08-09 13:05:00,494.94,495.23,494.9,494.9,800.0,478.5639,478.8443,478.5252,478.5252,800.0
2022-08-09 13:10:00,494.9,494.9,494.9,494.9,0.0,478.5252,478.5252,478.5252,478.5252,0.0
2022-08-09 13:15:00,495.56,495.59,495.34,495.59,400.0,479.1634,479.1924,478.9506,479.1924,400.0
2022-08-09 13:20:00,496.08,496.08,495.43,495.77,500.0,479.6662,479.6662,479.0377,479.3664,500.0
2022-08-09 13:25:00,495.7,495.7,495.4,495.4,300.0,479.2987,479.2987,479.0087,479.0087,300.0
2022-08-09 13:30:00,495.35,495.51,495.35,495.42,1268.0,478.9603,479.115,478.9603,479.028,1268.0
2022-08-09 13:35:00,495.29,495.29,494.17,494.17,900.0,478.9023,478.9023,477.8194,477.8194,900.0
2022-08-09 13:40:00,494.39,494.39,494.15,494.16,300.0,478.0321,478.0321,477.8,477.8097,300.0
2022-08-09 13:45:00,493.93,493.93,493.85,493.85,200.0,477.5873,477.5873,477.5099,477.5099,200.0
2022-08-09 13:50:00,494.12,494.38,493.93,493.93,364.0,477.771,478.0224,477.5873,477.5873,364.0
2022-08-09 13:55:00,493.93,494.86,493.93,494.86,2041.0,477.5873,478.4865,477.5873,478.4865,2041.0
2022-08-09 14:00:00,495.14,495.39,495.09,495.26,1965.0,478.7573,478.999,478.7089,478.8733,1965.0
2022-08-09 14:05:00,494.9,495.08,494.54,494.54,703.0,478.5252,478.6992,478.1771,478.1771,703.0
2022-08-09 14:10:00,494.33,494.39,494.33,494.39,200.0,477.9741,478.0321,477.9741,478.0321,200.0
2022-08-09 14:15:00,494.13,494.17,492.97,492.98,507.0,477.7807,477.8194,476.6591,476.6687,507.0
2022-08-09 14:20:00,492.82,492.85,492.82,492.85,500.0,476.514,476.543,476.514,476.543,500.0
2022-08-09 14:25:00,492.76,492.76,492.76,492.76,100.0,476.456,476.456,476.456,476.456,100.0
2022-08-09 14:30:00,492.81,492.81,492.51,492.74,600.0,476.5044,476.5044,476.2143,476.4367,600.0
2022-08-09 14:35:00,492.86,493.44,492.85,493.44,400.0,476.5527,477.1135,476.543,477.1135,400.0
2022-08-09 14:40:00,493.37,493.71,493.36,493.47,709.0,477.0458,477.3746,477.0362,477.1425,709.0
2022-08-09 14:45:00,493.95,494.26,493.95,494.21,400.0,477.6066,477.9064,477.6066,477.858,400.0
2022-08-09 14:50:00,494.35,495.3,494.35,495.3,962.0,477.9934,478.912,477.9934,478.912,962.0
2022-08-09 14:55:00,495.08,495.28,494.05,494.18,2814.0,478.6992,478.8926,477.7033,477.829,2814.0
2022-08-09 15:00:00,494.0,494.19,493.71,494.19,600.0,477.655,477.8387,477.3746,477.8387,600.0
2022-08-09 15:05:00,493.89,494.08,493.88,494.0,400.0,477.5486,477.7323,477.5389,477.655,400.0
2022-08-09 15:10:00,494.0,494.03,493.99,494.03,300.0,477.655,477.684,477.6453,477.684,300.0
2022-08-09 15:15:00,494.0,494.21,493.78,493.78,5058.0,477.655,477.858,477.4423,477.4423,5058.0
2022-08-09 15:20:00,494.53,494.66,494.21,494.43,2412.0,478.1674,478.2931,477.858,478.0707,2412.0
2022-08-09 15:25:00,494.24,494.29,493.97,494.05,1533.0,477.887,477.9354,477.626,477.7033,1533.0
2022-08-09 15:30:00,494.05,494.24,493.89,494.19,4627.0,477.7033,477.887,477.5486,477.8387,4627.0
2022-08-09 15:35:00,493.97,494.34,493.93,494.18,1500.0,477.626,477.9837,477.5873,477.829,1500.0
2022-08-09 15:40:00,494.35,494.36,493.82,493.9,2012.0,477.9934,478.0031,477.4809,477.5583,2012.0
2022-08-09 15:45:00,494.2,494.51,494.11,494.4,1930.0,477.8484,478.1481,477.7613,478.0417,1930.0
2022-08-09 15:50:00,494.48,495.26,494.48,494.93,5449.0,478.1191,478.8733,478.1191,478.5542,5449.0
2022-08-09 15:55:00,495.0,495.54,494.5,495.34,13046.0,478.6219,479.144,478.1384,478.9506,13046.0
2022-08-10 09:30:00,510.5,511.43,509.01,511.23,5546.0,493.609,494.5083,492.1683,494.3149,5546.0
2022-08-10 09:35:00,511.47,513.78,510.2,510.2,6151.0,494.5469,496.7805,493.319,493.319,6151.0
2022-08-10 09:40:00,510.27,512.4,509.76,511.93,3610.0,493.3867,495.4462,492.8935,494.9917,3610.0
2022-08-10 09:45:00,512.2,513.98,511.82,512.79,2251.0,495.2528,496.9739,494.8854,495.8233,2251.0
2022-08-10 09:50:00,511.92,511.92,509.5,510.2,2527.0,494.9821,494.9821,492.6421,493.319,2527.0
2022-08-10 09:55:00,510.47,510.47,508.28,508.28,1877.0,493.58,493.58,491.4625,491.4625,1877.0
2022-08-10 10:00:00,509.75,510.32,508.44,508.47,3763.0,492.8839,493.435,491.6172,491.6462,3763.0
2022-08-10 10:05:00,507.94,508.37,507.43,507.44,550.0,491.1337,491.5495,490.6406,490.6503,550.0
2022-08-10 10:10:00,507.22,507.38,505.45,505.45,800.0,490.4376,490.5923,488.7261,488.7261,800.0
2022-08-10 10:15:00,503.89,505.22,503.89,504.79,701.0,487.2177,488.5037,487.2177,488.088,701.0
2022-08-10 10:20:00,504.46,505.84,504.46,505.84,2400.0,487.7689,489.1032,487.7689,489.1032,2400.0
2022-08-10 10:25:00,505.56,506.4,504.95,506.4,2100.0,488.8325,489.6447,488.2427,489.6447,2100.0
2022-08-10 10:30:00,506.11,506.52,506.04,506.47,722.0,489.3643,489.7607,489.2966,489.7124,722.0
2022-08-10 10:35:00,505.9,505.91,505.9,505.9,100.0,489.1612,489.1709,489.1612,489.1612,100.0
2022-08-10 10:40:00,506.52,506.82,505.88,506.82,300.0,489.7607,490.0508,489.1419,490.0508,300.0
2022-08-10 10:45:00,506.77,506.82,506.36,506.47,900.0,490.0025,490.0508,489.606,489.7124,900.0
2022-08-10 10:50:00,506.37,507.03,506.37,506.63,800.0,489.6157,490.2539,489.6157,489.8671,800.0
2022-08-10 10:55:00,506.64,507.35,506.4,507.35,700.0,489.8768,490.5633,489.6447,490.5633,700.0
2022-08-10 11:00:00,508.69,508.73,508.55,508.55,700.0,491.8589,491.8976,491.7236,491.7236,700.0
2022-08-10 11:05:00,508.88,508.99,508.3,508.3,500.0,492.0426,492.149,491.4818,491.4818,500.0
2022-08-10 11:10:00,508.37,508.99,507.66,508.99,1300.0,491.5495,492.149,490.863,492.149,1300.0
2022-08-10 11:15:00,508.73,508.78,508.44,508.44,1000.0,491.8976,491.946,491.6172,491.6172,1000.0
2022-08-10 11:20:00,508.59,509.26,508.58,509.26,300.0,491.7622,492.4101,491.7526,492.4101,300.0
2022-08-10 11:25:00,508.86,508.86,508.14,508.14,700.0,492.0233,492.0233,491.3271,491.3271,700.0
2022-08-10 11:30:00,508.36,509.07,508.32,508.53,1811.0,491.5398,492.2264,491.5012,491.7042,1811.0
2022-08-10 11:35:00,508.46,510.11,508.32,509.03,2683.0,491.6365,493.2319,491.5012,492.1877,2683.0
2022-08-10 11:40:00,508.97,508.97,508.97,508.97,100.0,492.1297,492.1297,492.1297,492.1297,100.0
2022-08-10 11:45:00,509.26,509.31,509.1,509.1,870.0,492.4101,492.4584,492.2554,492.2554,870.0
2022-08-10 11:50:00,508.8,508.8,508.8,508.8,249.0,491.9653,491.9653,491.9653,491.9653,249.0
2022-08-10 11:55:00,508.83,508.83,508.83,508.83,100.0,491.9943,491.9943,491.9943,491.9943,100.0
2022-08-10 12:00:00,509.13,509.34,508.38,508.38,2150.0,492.2844,492.4874,491.5592,491.5592,2150.0
2022-08-10 12:05:00,508.38,508.38,508.18,508.18,200.0,491.5592,491.5592,491.3658,491.3658,200.0
2022-08-10 12:10:00,508.13,508.14,508.02,508.02,600.0,491.3175,491.3271,491.2111,491.2111,600.0
2022-08-10 12:15:00,507.56,507.56,506.63,506.63,200.0,490.7663,490.7663,489.8671,489.8671,200.0
2022-08-10 12:20:00,506.91,506.91,506.9,506.91,130.0,490.1378,490.1378,490.1282,490.1378,130.0
2022-08-10 12:25:00,507.45,507.59,507.43,507.59,340.0,490.66,490.7953,490.6406,490.7953,340.0
2022-08-10 12:30:00,507.82,507.86,507.71,507.75,500.0,491.0177,491.0564,490.9114,490.95,500.0
2022-08-10 12:35:00,508.0,508.34,508.0,508.34,400.0,491.1918,491.5205,491.1918,491.5205,400.0
2022-08-10 12:40:00,508.58,508.91,508.1,508.25,2970.0,491.7526,492.0716,491.2884,491.4335,2970.0
2022-08-10 12:45:00,508.25,508.25,508.25,508.25,0.0,491.4335,491.4335,491.4335,491.4335,0.0
2022-08-10 12:50:00,508.37,508.37,508.0,508.01,200.0,491.5495,491.5495,491.1918,491.2014,200.0
2022-08-10 12:55:00,508.07,508.77,507.89,508.72,1234.0,491.2594,491.9363,491.0854,491.8879,1234.0
2022-08-10 13:00:00,508.57,508.57,508.2,508.36,400.0,491.7429,491.7429,491.3851,491.5398,400.0
2022-08-10 13:05:00,508.38,508.62,508.1,508.62,600.0,491.5592,491.7912,491.2884,491.7912,600.0
2022-08-10 13:10:00,508.43,508.47,508.43,508.43,300.0,491.6075,491.6462,491.6075,491.6075,300.0
2022-08-10 13:15:00,508.27,508.52,508.27,508.52,514.0,491.4528,491.6946,491.4528,491.6946,514.0
2022-08-10 13:20:00,508.75,508.75,508.74,508.75,100.0,491.9169,491.9169,491.9073,491.9169,100.0
2022-08-10 13:25:00,508.79,508.79,507.9,507.91,621.0,491.9556,491.9556,491.0951,491.1047,621.0
2022-08-10 13:30:00,507.26,507.76,507.23,507.76,900.0,490.4762,490.9597,490.4472,490.9597,900.0
2022-08-10 13:35:00,508.1,508.12,508.1,508.12,225.0,491.2884,491.3078,491.2884,491.3078,225.0
2022-08-10 13:40:00,508.12,508.12,508.12,508.12,0.0,491.3078,491.3078,491.3078,491.3078,0.0
2022-08-10 13:45:00,508.63,508.84,508.45,508.84,600.0,491.8009,492.004,491.6269,492.004,600.0
2022-08-10 13:50:00,508.72,509.06,508.58,509.06,400.0,491.8879,492.2167,491.7526,492.2167,400.0
2022-08-10 13:55:00,509.04,509.51,508.82,509.51,800.0,492.1973,492.6518,491.9846,492.6518,800.0
2022-08-10 14:00:00,509.51,509.66,508.88,509.25,1003.0,492.6518,492.7968,492.0426,492.4004,1003.0
2022-08-10 14:05:00,509.11,509.11,508.72,508.73,500.0,492.265,492.265,491.8879,491.8976,500.0
2022-08-10 14:10:00,509.19,509.19,508.46,508.46,1000.0,492.3424,492.3424,491.6365,491.6365,1000.0
2022-08-10 14:15:00,508.61,508.61,508.45,508.45,300.0,491.7816,491.7816,491.6269,491.6269,300.0
2022-08-10 14:20:00,508.3,508.62,508.3,508.54,300.0,491.4818,491.7912,491.4818,491.7139,300.0
2022-08-10 14:25:00,508.58,508.85,508.38,508.77,700.0,491.7526,492.0136,491.5592,491.9363,700.0
2022-08-10 14:30:00,508.9,508.9,508.35,508.35,1200.0,492.062,492.062,491.5302,491.5302,1200.0
2022-08-10 14:35:00,509.09,509.09,508.8,508.8,400.0,492.2457,492.2457,491.9653,491.9653,400.0
2022-08-10 14:40:00,508.8,508.8,508.8,508.8,0.0,491.9653,491.9653,491.9653,491.9653,0.0
2022-08-10 14:45:00,508.64,508.64,508.1,508.1,1070.0,491.8106,491.8106,491.2884,491.2884,1070.0
2022-08-10 14:50:00,508.3,508.41,507.93,508.41,1300.0,491.4818,491.5882,491.1241,491.5882,1300.0
2022-08-10 14:55:00,508.33,508.33,508.23,508.23,600.0,491.5108,491.5108,491.4141,491.4141,600.0
2022-08-10 15:00:00,508.23,508.57,508.21,508.39,1800.0,491.4141,491.7429,491.3948,491.5689,1800.0
2022-08-10 15:05:00,508.62,508.69,508.25,508.54,1600.0,491.7912,491.8589,491.4335,491.7139,1600.0
2022-08-10 15:10:00,508.74,509.22,508.43,509.22,1122.0,491.9073,492.3714,491.6075,492.3714,1122.0
2022-08-10 15:15:00,509.14,509.77,509.14,509.65,2206.0,492.294,492.9032,492.294,492.7872,2206.0
2022-08-10 15:20:00,509.97,510.48,509.58,510.48,1200.0,493.0966,493.5897,492.7195,493.5897,1200.0
2022-08-10 15:25:00,510.39,510.81,510.17,510.81,1000.0,493.5027,493.9088,493.29,493.9088,1000.0
2022-08-10 15:30:00,510.47,510.55,510.24,510.47,1400.0,493.58,493.6574,493.3576,493.58,1400.0
2022-08-10 15:35:00,510.59,511.05,510.53,510.99,1900.0,493.6961,494.1408,493.638,494.0828,1900.0
2022-08-10 15:40:00,510.95,511.37,510.74,511.37,2300.0,494.0442,494.4503,493.8411,494.4503,2300.0
2022-08-10 15:45:00,511.48,511.48,510.75,511.03,4500.0,494.5566,494.5566,493.8508,494.1215,4500.0
2022-08-10 15:50:00,510.99,511.3,510.84,511.15,2808.0,494.0828,494.3826,493.9378,494.2375,2808.0
2022-08-10 15:55:00,511.06,512.29,510.78,512.04,17437.0,494.1505,495.3398,493.8798,495.0981,17437.0
2022-08-11 09:30:00,516.93,516.93,512.8,512.8,3248.0,501.0731,501.0731,497.0698,497.0698,3248.0
2022-08-11 09:35:00,512.57,512.57,512.57,512.57,200.0,496.8468,496.8468,496.8468,496.8468,200.0
2022-08-11 09:40:00,512.63,513.24,511.69,513.24,600.0,496.905,497.4963,495.9938,497.4963,600.0
2022-08-11 09:45:00,512.68,513.34,512.22,512.22,1300.0,496.9534,497.5932,496.5075,496.5075,1300.0
2022-08-11 09:50:00,512.43,512.44,511.24,511.77,500.0,496.7111,496.7208,495.5576,496.0713,500.0
2022-08-11 09:55:00,511.64,512.05,511.18,512.05,600.0,495.9453,496.3428,495.4994,496.3428,600.0
2022-08-11 10:00:00,512.0,513.3,512.0,512.05,2401.0,496.2943,497.5544,496.2943,496.3428,2401.0
2022-08-11 10:05:00,512.78,513.58,511.97,512.99,2130.0,497.0504,497.8258,496.2652,497.2539,2130.0
2022-08-11 10:10:00,513.45,513.56,512.43,512.74,2431.0,497.6998,497.8064,496.7111,497.0116,2431.0
2022-08-11 10:15:00,512.87,513.24,511.92,512.07,6900.0,497.1376,497.4963,496.2167,496.3621,6900.0
2022-08-11 10:20:00,511.19,511.79,511.19,511.36,1100.0,495.5091,496.0907,495.5091,495.6739,1100.0
2022-08-11 10:25:00,511.9,511.9,510.37,510.37,2800.0,496.1974,496.1974,494.7143,494.7143,2800.0
2022-08-11 10:30:00,510.85,511.42,510.81,510.84,1318.0,495.1796,495.7321,495.1408,495.1699,1318.0
2022-08-11 10:35:00,511.22,511.77,510.93,511.77,1407.0,495.5382,496.0713,495.2571,496.0713,1407.0
2022-08-11 10:40:00,512.0,512.04,511.01,511.01,4108.0,496.2943,496.3331,495.3347,495.3347,4108.0
2022-08-11 10:45:00,511.03,511.03,510.16,510.17,600.0,495.354,495.354,494.5107,494.5204,600.0
2022-08-11 10:50:00,510.24,511.42,510.24,511.42,459.0,494.5883,495.7321,494.5883,495.7321,459.0
2022-08-11 10:55:00,511.36,511.87,510.93,511.45,700.0,495.6739,496.1683,495.2571,495.7612,700.0
2022-08-11 11:00:00,511.55,511.56,509.85,510.18,1200.0,495.8581,495.8678,494.2102,494.5301,1200.0
2022-08-11 11:05:00,509.29,509.29,507.81,507.86,802.0,493.6674,493.6674,492.2328,492.2813,802.0
2022-08-11 11:10:00,507.95,507.95,507.95,507.95,100.0,492.3685,492.3685,492.3685,492.3685,100.0
2022-08-11 11:15:00,507.69,507.89,507.05,507.89,600.0,492.1165,492.3104,491.4961,492.3104,600.0
2022-08-11 11:20:00,507.56,507.56,506.62,506.79,1282.0,491.9905,491.9905,491.0793,491.2441,1282.0
2022-08-11 11:25:00,505.35,506.22,505.34,505.77,625.0,489.8483,490.6916,489.8386,490.2554,625.0
2022-08-11 11:30:00,506.22,506.96,506.21,506.67,1926.0,490.6916,491.4089,490.6819,491.1278,1926.0
2022-08-11 11:35:00,506.81,506.81,506.16,506.24,1101.0,491.2635,491.2635,490.6334,490.711,1101.0
2022-08-11 11:40:00,506.3,506.74,506.29,506.45,900.0,490.7691,491.1956,490.7594,490.9145,900.0
2022-08-11 11:45:00,506.15,506.15,505.37,505.37,400.0,490.6237,490.6237,489.8677,489.8677,400.0
2022-08-11 11:50:00,505.39,505.39,504.69,504.99,1100.0,489.8871,489.8871,489.2085,489.4993,1100.0
2022-08-11 11:55:00,505.08,505.19,504.63,505.11,800.0,489.5866,489.6932,489.1504,489.6156,800.0
2022-08-11 12:00:00,505.25,505.25,504.68,504.68,200.0,489.7513,489.7513,489.1988,489.1988,200.0
2022-08-11 12:05:00,504.98,504.98,504.19,504.29,1049.0,489.4896,489.4896,488.7239,488.8208,1049.0
2022-08-11 12:10:00,504.79,505.07,503.88,505.06,1312.0,489.3055,489.5769,488.4234,489.5672,1312.0
2022-08-11 12:15:00,505.15,505.63,505.06,505.06,300.0,489.6544,490.1197,489.5672,489.5672,300.0
2022-08-11 12:20:00,505.07,505.14,505.02,505.02,400.0,489.5769,489.6447,489.5284,489.5284,400.0
2022-08-11 12:25:00,504.75,504.76,504.75,504.75,115.0,489.2667,489.2764,489.2667,489.2667,115.0
2022-08-11 12:30:00,505.96,506.7,505.74,506.7,300.0,490.4396,491.1569,490.2263,491.1569,300.0
2022-08-11 12:35:00,506.15,506.66,506.15,506.66,200.0,490.6237,491.1181,490.6237,491.1181,200.0
2022-08-11 12:40:00,506.38,506.38,505.4,505.44,500.0,490.8467,490.8467,489.8967,489.9355,500.0
2022-08-11 12:45:00,505.77,505.77,505.77,505.77,100.0,490.2554,490.2554,490.2554,490.2554,100.0
2022-08-11 12:50:00,505.56,505.82,505.49,505.81,328.0,490.0518,490.3039,489.984,490.2942,328.0
2022-08-11 12:55:00,506.01,506.41,506.01,506.37,1224.0,490.488,490.8758,490.488,490.837,1224.0
2022-08-11 13:00:00,506.61,506.83,506.19,506.66,1503.0,491.0696,491.2829,490.6625,491.1181,1503.0
2022-08-11 13:05:00,506.48,506.52,506.15,506.15,300.0,490.9436,490.9824,490.6237,490.6237,300.0
2022-08-11 13:10:00,506.1,506.52,506.09,506.3,600.0,490.5753,490.9824,490.5656,490.7691,600.0
2022-08-11 13:15:00,506.94,507.3,506.88,506.88,559.0,491.3895,491.7385,491.3313,491.3313,559.0
2022-08-11 13:20:00,507.24,507.58,506.93,506.93,1000.0,491.6803,492.0099,491.3798,491.3798,1000.0
2022-08-11 13:25:00,507.06,507.06,506.59,506.59,500.0,491.5058,491.5058,491.0502,491.0502,500.0
2022-08-11 13:30:00,506.83,506.83,506.11,506.11,400.0,491.2829,491.2829,490.585,490.585,400.0
2022-08-11 13:35:00,506.25,506.25,506.25,506.25,100.0,490.7207,490.7207,490.7207,490.7207,100.0
2022-08-11 13:40:00,506.35,506.53,506.1,506.53,600.0,490.8176,490.9921,490.5753,490.9921,600.0
2022-08-11 13:45:00,506.26,506.68,506.26,506.45,702.0,490.7304,491.1375,490.7304,490.9145,702.0
2022-08-11 13:50:00,506.83,506.83,505.46,505.46,645.0,491.2829,491.2829,489.9549,489.9549,645.0
2022-08-11 13:55:00,505.08,505.24,505.08,505.24,400.0,489.5866,489.7417,489.5866,489.7417,400.0
2022-08-11 14:00:00,505.09,505.4,505.05,505.2,2400.0,489.5963,489.8967,489.5575,489.7029,2400.0
2022-08-11 14:05:00,505.2,505.2,505.2,505.2,0.0,489.7029,489.7029,489.7029,489.7029,0.0
2022-08-11 14:10:00,505.07,505.07,505.07,505.07,100.0,489.5769,489.5769,489.5769,489.5769,100.0
2022-08-11 14:15:00,505.24,505.24,504.27,504.28,1124.0,489.7417,489.7417,488.8014,488.8111,1124.0
2022-08-11 14:20:00,503.99,504.13,503.99,504.13,300.0,488.53,488.6657,488.53,488.6657,300.0
2022-08-11 14:25:00,504.13,504.13,504.13,504.13,0.0,488.6657,488.6657,488.6657,488.6657,0.0
2022-08-11 14:30:00,504.54,504.54,504.05,504.05,400.0,489.0631,489.0631,488.5882,488.5882,400.0
2022-08-11 14:35:00,503.65,504.16,503.63,503.63,500.0,488.2004,488.6948,488.181,488.181,500.0
2022-08-11 14:40:00,503.55,503.82,503.55,503.75,300.0,488.1035,488.3652,488.1035,488.2974,300.0
2022-08-11 14:45:00,503.7,503.7,503.37,503.51,588.0,488.2489,488.2489,487.929,488.0647,588.0
2022-08-11 14:50:00,503.86,503.86,503.33,503.33,200.0,488.404,488.404,487.8902,487.8902,200.0
2022-08-11 14:55:00,503.68,503.76,503.68,503.76,300.0,488.2295,488.3071,488.2295,488.3071,300.0
2022-08-11 15:00:00,503.77,503.77,503.77,503.77,100.0,488.3167,488.3167,488.3167,488.3167,100.0
2022-08-11 15:05:00,503.77,503.77,503.77,503.77,0.0,488.3167,488.3167,488.3167,488.3167,0.0
2022-08-11 15:10:00,502.26,502.45,502.26,502.45,200.0,486.8531,487.0372,486.8531,487.0372,200.0
2022-08-11 15:15:00,502.86,503.09,502.86,503.01,700.0,487.4347,487.6576,487.4347,487.5801,700.0
2022-08-11 15:20:00,503.24,503.45,503.24,503.28,830.0,487.803,488.0066,487.803,487.8418,830.0
2022-08-11 15:25:00,503.15,503.53,503.13,503.37,615.0,487.7158,488.0841,487.6964,487.929,615.0
2022-08-11 15:30:00,503.29,503.58,502.77,503.58,2220.0,487.8515,488.1326,487.3474,488.1326,2220.0
2022-08-11 15:35:00,503.52,503.52,502.21,502.21,1000.0,488.0744,488.0744,486.8046,486.8046,1000.0
2022-08-11 15:40:00,502.36,502.36,501.39,501.55,1400.0,486.95,486.95,486.0098,486.1648,1400.0
2022-08-11 15:45:00,501.23,502.0,500.88,500.88,1707.0,485.8547,486.601,485.5154,485.5154,1707.0
2022-08-11 15:50:00,500.56,501.37,500.38,501.37,7741.0,485.2052,485.9904,485.0307,485.9904,7741.0
2022-08-11 15:55:00,501.29,501.33,500.55,501.05,17119.0,485.9128,485.9516,485.1955,485.6802,17119.0
2022-08-12 09:30:00,505.45,505.45,499.1,502.43,3446.0,489.9452,489.9452,483.79,487.0179,3446.0
2022-08-12 09:35:00,504.09,506.09,501.67,504.15,4543.0,488.6269,490.5656,486.2812,488.6851,4543.0
2022-08-12 09:40:00,504.27,505.93,504.04,504.04,900.0,488.8014,490.4105,488.5785,488.5785,900.0
2022-08-12 09:45:00,505.12,506.26,503.13,504.07,2489.0,489.6253,490.7304,487.6964,488.6075,2489.0
2022-08-12 09:50:00,503.86,504.54,502.3,504.54,4200.0,488.404,489.0631,486.8918,489.0631,4200.0
2022-08-12 09:55:00,503.83,505.42,503.02,505.42,7393.0,488.3749,489.9161,487.5898,489.9161,7393.0
2022-08-12 10:00:00,502.5,504.08,502.16,503.2,5049.0,487.0857,488.6172,486.7561,487.7642,5049.0
2022-08-12 10:05:00,503.16,503.54,502.6,502.94,1300.0,487.7255,488.0938,487.1826,487.5122,1300.0
2022-08-12 10:10:00,503.46,503.46,502.66,502.66,800.0,488.0163,488.0163,487.2408,487.2408,800.0
2022-08-12 10:15:00,502.2,503.41,502.2,503.41,600.0,486.7949,487.9678,486.7949,487.9678,600.0
2022-08-12 10:20:00,503.49,504.13,503.23,504.13,535.0,488.0453,488.6657,487.7933,488.6657,535.0
2022-08-12 10:25:00,504.29,504.29,503.07,504.01,619.0,488.8208,488.8208,487.6382,488.5494,619.0
2022-08-12 10:30:00,503.81,503.81,503.19,503.41,3600.0,488.3555,488.3555,487.7545,487.9678,3600.0
2022-08-12 10:35:00,502.8,503.0,502.67,502.67,773.0,487.3765,487.5704,487.2505,487.2505,773.0
2022-08-12 10:40:00,502.61,502.61,502.28,502.49,893.0,487.1923,487.1923,486.8725,487.076,893.0
2022-08-12 10:45:00,501.69,501.69,501.69,501.69,100.0,486.3006,486.3006,486.3006,486.3006,100.0
2022-08-12 10:50:00,500.83,502.25,500.54,502.16,601.0,485.4669,486.8434,485.1858,486.7561,601.0
2022-08-12 10:55:00,502.26,502.7,502.25,502.3,300.0,486.8531,487.2796,486.8434,486.8918,300.0
2022-08-12 11:00:00,503.0,503.75,503.0,503.52,1400.0,487.5704,488.2974,487.5704,488.0744,1400.0
2022-08-12 11:05:00,503.53,503.53,502.84,502.84,416.0,488.0841,488.0841,487.4153,487.4153,416.0
2022-08-12 11:10:00,502.87,503.3,502.21,502.21,3135.0,487.4444,487.8612,486.8046,486.8046,3135.0
2022-08-12 11:15:00,502.58,502.59,502.19,502.59,614.0,487.1633,487.1729,486.7852,487.1729,614.0
2022-08-12 11:20:00,502.09,502.54,502.08,502.54,840.0,486.6883,487.1245,486.6786,487.1245,840.0
2022-08-12 11:25:00,502.35,502.47,502.35,502.47,500.0,486.9403,487.0566,486.9403,487.0566,500.0
2022-08-12 11:30:00,502.18,502.61,502.16,502.2,750.0,486.7755,487.1923,486.7561,486.7949,750.0
2022-08-12 11:35:00,502.16,502.16,502.04,502.04,400.0,486.7561,486.7561,486.6398,486.6398,400.0
2022-08-12 11:40:00,502.18,502.41,501.41,501.42,2374.0,486.7755,486.9985,486.0291,486.0388,2374.0
2022-08-12 11:45:00,501.07,502.27,500.95,502.21,959.0,485.6996,486.8628,485.5833,486.8046,959.0
2022-08-12 11:50:00,501.93,502.02,501.4,501.94,787.0,486.5332,486.6204,486.0194,486.5429,787.0
2022-08-12 11:55:00,502.41,502.51,502.17,502.17,500.0,486.9985,487.0954,486.7658,486.7658,500.0
2022-08-12 12:00:00,502.02,502.41,502.01,502.41,504.0,486.6204,486.9985,486.6107,486.9985,504.0
2022-08-12 12:05:00,502.19,502.43,502.0,502.19,2102.0,486.7852,487.0179,486.601,486.7852,2102.0
2022-08-12 12:10:00,502.3,502.55,502.22,502.55,1100.0,486.8918,487.1342,486.8143,487.1342,1100.0
2022-08-12 12:15:00,502.53,502.88,502.31,502.48,1600.0,487.1148,487.454,486.9015,487.0663,1600.0
2022-08-12 12:20:00,502.26,502.26,502.22,502.22,300.0,486.8531,486.8531,486.8143,486.8143,300.0
2022-08-12 12:25:00,502.45,502.45,502.15,502.15,213.0,487.0372,487.0372,486.7464,486.7464,213.0
2022-08-12 12:30:00,501.98,502.29,501.98,502.08,2501.0,486.5817,486.8821,486.5817,486.6786,2501.0
2022-08-12 12:35:00,502.27,502.34,501.91,501.91,2700.0,486.8628,486.9306,486.5138,486.5138,2700.0
2022-08-12 12:40:00,501.89,501.9,501.58,501.9,600.0,486.4944,486.5041,486.1939,486.5041,600.0
2022-08-12 12:45:00,501.83,502.04,501.8,501.85,900.0,486.4363,486.6398,486.4072,486.4556,900.0
2022-08-12 12:50:00,501.74,501.8,501.64,501.8,599.0,486.349,486.4072,486.2521,486.4072,599.0
2022-08-12 12:55:00,501.58,501.81,501.55,501.7,1000.0,486.1939,486.4169,486.1648,486.3102,1000.0
2022-08-12 13:00:00,501.82,502.02,501.7,501.94,1333.0,486.4266,486.6204,486.3102,486.5429,1333.0
2022-08-12 13:05:00,501.96,502.1,501.96,502.0,668.0,486.5623,486.698,486.5623,486.601,668.0
2022-08-12 13:10:00,502.0,502.0,502.0,502.0,0.0,486.601,486.601,486.601,486.601,0.0
2022-08-12 13:15:00,502.19,502.42,502.05,502.4,2541.0,486.7852,487.0082,486.6495,486.9888,2541.0
2022-08-12 13:20:00,502.43,502.46,502.34,502.36,1197.0,487.0179,487.0469,486.9306,486.95,1197.0
2022-08-12 13:25:00,502.4,502.4,502.21,502.21,401.0,486.9888,486.9888,486.8046,486.8046,401.0
2022-08-12 13:30:00,502.42,502.53,502.24,502.34,1925.0,487.0082,487.1148,486.8337,486.9306,1925.0
2022-08-12 13:35:00,502.33,502.39,502.15,502.19,500.0,486.9209,486.9791,486.7464,486.7852,500.0
2022-08-12 13:40:00,502.08,502.08,501.85,501.94,400.0,486.6786,486.6786,486.4556,486.5429,400.0
2022-08-12 13:45:00,501.94,502.03,501.85,501.97,818.0,486.5429,486.6301,486.4556,486.572,818.0
2022-08-12 13:50:00,502.29,502.29,502.07,502.07,400.0,486.8821,486.8821,486.6689,486.6689,400.0
2022-08-12 13:55:00,502.07,502.07,502.07,502.07,0.0,486.6689,486.6689,486.6689,486.6689,0.0
2022-08-12 14:00:00,502.09,502.24,501.87,502.01,700.0,486.6883,486.8337,486.475,486.6107,700.0
2022-08-12 14:05:00,501.9,501.9,501.86,501.86,400.0,486.5041,486.5041,486.4653,486.4653,400.0
2022-08-12 14:10:00,501.9,502.57,501.9,502.37,2130.0,486.5041,487.1536,486.5041,486.9597,2130.0
2022-08-12 14:15:00,502.43,503.14,502.41,503.0,4089.0,487.0179,487.7061,486.9985,487.5704,4089.0
2022-08-12 14:20:00,502.95,503.3,502.95,503.3,1105.0,487.5219,487.8612,487.5219,487.8612,1105.0
2022-08-12 14:25:00,503.28,503.9,503.28,503.9,1623.0,487.8418,488.4428,487.8418,488.4428,1623.0
2022-08-12 14:30:00,504.26,504.85,504.21,504.72,900.0,488.7917,489.3636,488.7433,489.2376,900.0
2022-08-12 14:35:00,504.59,504.59,504.58,504.58,200.0,489.1116,489.1116,489.1019,489.1019,200.0
2022-08-12 14:40:00,504.58,504.58,504.58,504.58,0.0,489.1019,489.1019,489.1019,489.1019,0.0
2022-08-12 14:45:00,504.47,505.31,504.46,505.25,1916.0,488.9953,489.8095,488.9856,489.7513,1916.0
2022-08-12 14:50:00,505.41,505.41,505.16,505.21,1000.0,489.9064,489.9064,489.6641,489.7126,1000.0
2022-08-12 14:55:00,505.52,505.52,505.39,505.5,400.0,490.0131,490.0131,489.8871,489.9937,400.0
2022-08-12 15:00:00,505.23,505.71,505.11,505.71,1419.0,489.732,490.1972,489.6156,490.1972,1419.0
2022-08-12 15:05:00,506.01,506.23,505.99,506.02,700.0,490.488,490.7013,490.4686,490.4977,700.0
2022-08-12 15:10:00,506.53,506.86,506.53,506.81,500.0,490.9921,491.312,490.9921,491.2635,500.0
2022-08-12 15:15:00,506.6,506.81,506.36,506.46,2115.0,491.0599,491.2635,490.8273,490.9242,2115.0
2022-08-12 15:20:00,506.38,506.67,506.35,506.63,785.0,490.8467,491.1278,490.8176,491.089,785.0
2022-08-12 15:25:00,506.51,506.74,506.27,506.27,5000.0,490.9727,491.1956,490.7401,490.7401,5000.0
2022-08-12 15:30:00,506.41,506.55,505.78,506.02,1928.0,490.8758,491.0115,490.2651,490.4977,1928.0
2022-08-12 15:35:00,505.8,505.91,505.73,505.91,600.0,490.2845,490.3911,490.2166,490.3911,600.0
2022-08-12 15:40:00,506.02,506.28,505.98,506.23,3805.0,490.4977,490.7498,490.459,490.7013,3805.0
2022-08-12 15:45:00,506.07,506.42,505.72,506.26,3738.0,490.5462,490.8855,490.2069,490.7304,3738.0
2022-08-12 15:50:00,506.65,506.65,505.71,505.85,12614.0,491.1084,491.1084,490.1972,490.3329,12614.0
2022-08-12 15:55:00,505.65,507.29,505.65,506.42,12471.0,490.1391,491.7288,490.1391,490.8855,12471.0
2022-08-15 09:30:00,505.0,507.42,503.21,505.41,3592.0,489.509,491.8548,487.7739,489.9064,3592.0
2022-08-15 09:35:00,506.5,508.28,505.01,505.01,5953.0,490.963,492.6884,489.5187,489.5187,5953.0
2022-08-15 09:40:00,504.75,504.98,502.83,504.64,7297.0,489.2667,489.4896,487.4056,489.1601,7297.0
2022-08-15 09:45:00,505.59,506.17,504.59,506.17,4478.0,490.0809,490.6431,489.1116,490.6431,4478.0
2022-08-15 09:50:00,506.23,506.55,505.76,506.55,2555.0,490.7013,491.0115,490.2457,491.0115,2555.0
2022-08-15 09:55:00,507.6,508.67,507.59,507.92,3512.0,492.0293,493.0664,492.0196,492.3394,3512.0
2022-08-15 10:00:00,508.64,510.0,508.06,509.62,5146.0,493.0374,494.3556,492.4752,493.9873,5146.0
2022-08-15 10:05:00,509.23,509.42,507.6,509.24,6540.0,493.6093,493.7934,492.0293,493.619,6540.0
2022-08-15 10:10:00,509.66,509.66,507.26,507.26,1563.0,494.0261,494.0261,491.6997,491.6997,1563.0
2022-08-15 10:15:00,506.22,507.59,505.31,505.91,5337.0,490.6916,492.0196,489.8095,490.3911,5337.0
2022-08-15 10:20:00,504.23,505.73,504.23,505.72,3700.0,488.7626,490.2166,488.7626,490.2069,3700.0
2022-08-15 10:25:00,505.41,505.72,505.08,505.2,1200.0,489.9064,490.2069,489.5866,489.7029,1200.0
2022-08-15 10:30:00,504.85,508.37,504.84,508.37,1991.0,489.3636,492.7756,489.3539,492.7756,1991.0
2022-08-15 10:35:00,507.65,508.13,507.17,507.17,3579.0,492.0777,492.543,491.6125,491.6125,3579.0
2022-08-15 10:40:00,507.19,507.19,506.74,506.77,600.0,491.6318,491.6318,491.1956,491.2247,600.0
2022-08-15 10:45:00,506.43,506.8,506.05,506.05,1546.0,490.8952,491.2538,490.5268,490.5268,1546.0
2022-08-15 10:50:00,505.21,505.21,504.95,504.95,300.0,489.7126,489.7126,489.4606,489.4606,300.0
2022-08-15 10:55:00,505.0,505.29,504.36,504.8,1279.0,489.509,489.7901,488.8887,489.3152,1279.0
2022-08-15 11:00:00,504.98,505.11,504.63,505.11,1100.0,489.4896,489.6156,489.1504,489.6156,1100.0
2022-08-15 11:05:00,505.43,505.55,504.39,504.39,2300.0,489.9258,490.0421,488.9177,488.9177,2300.0
2022-08-15 11:10:00,503.61,503.9,502.44,502.44,600.0,488.1617,488.4428,487.0275,487.0275,600.0
2022-08-15 11:15:00,502.87,504.12,502.86,503.65,1700.0,487.4444,488.656,487.4347,488.2004,1700.0
2022-08-15 11:20:00,503.76,504.17,503.13,503.13,1657.0,488.3071,488.7045,487.6964,487.6964,1657.0
2022-08-15 11:25:00,503.56,503.97,503.05,503.86,3744.0,488.1132,488.5106,487.6188,488.404,3744.0
2022-08-15 11:30:00,503.9,504.93,503.9,504.78,1200.0,488.4428,489.4412,488.4428,489.2958,1200.0
2022-08-15 11:35:00,504.88,505.04,504.56,504.56,1000.0,489.3927,489.5478,489.0825,489.0825,1000.0
2022-08-15 11:40:00,504.87,505.8,504.87,505.71,1800.0,489.383,490.2845,489.383,490.1972,1800.0
2022-08-15 11:45:00,505.7,506.06,505.25,505.25,3881.0,490.1875,490.5365,489.7513,489.7513,3881.0
2022-08-15 11:50:00,505.54,505.91,505.27,505.49,2329.0,490.0325,490.3911,489.7707,489.984,2329.0
2022-08-15 11:55:00,505.72,505.72,504.22,504.22,872.0,490.2069,490.2069,488.7529,488.7529,872.0
2022-08-15 12:00:00,504.4,505.18,504.09,505.16,1800.0,488.9274,489.6835,488.6269,489.6641,1800.0
2022-08-15 12:05:00,504.98,504.98,504.98,504.98,100.0,489.4896,489.4896,489.4896,489.4896,100.0
2022-08-15 12:10:00,505.42,505.5,505.05,505.5,1600.0,489.9161,489.9937,489.5575,489.9937,1600.0
2022-08-15 12:15:00,505.35,505.72,505.35,505.54,1000.0,489.8483,490.2069,489.8483,490.0325,1000.0
2022-08-15 12:20:00,505.29,505.52,505.29,505.52,558.0,489.7901,490.0131,489.7901,490.0131,558.0
2022-08-15 12:25:00,505.39,505.45,505.15,505.25,1598.0,489.8871,489.9452,489.6544,489.7513,1598.0
2022-08-15 12:30:00,505.27,506.0,505.17,505.68,3122.0,489.7707,490.4783,489.6738,490.1682,3122.0
2022-08-15 12:35:00,505.6,505.73,505.3,505.3,700.0,490.0906,490.2166,489.7998,489.7998,700.0
2022-08-15 12:40:00,505.7,505.7,505.46,505.46,500.0,490.1875,490.1875,489.9549,489.9549,500.0
2022-08-15 12:45:00,505.35,505.35,505.35,505.35,197.0,489.8483,489.8483,489.8483,489.8483,197.0
2022-08-15 12:50:00,505.45,505.58,505.34,505.46,700.0,489.9452,490.0712,489.8386,489.9549,700.0
2022-08-15 12:55:00,505.68,505.79,505.51,505.7,3712.0,490.1682,490.2748,490.0034,490.1875,3712.0
2022-08-15 13:00:00,505.7,506.27,505.54,506.05,12502.0,490.1875,490.7401,490.0325,490.5268,12502.0
2022-08-15 13:05:00,506.41,506.5,506.19,506.19,500.0,490.8758,490.963,490.6625,490.6625,500.0
2022-08-15 13:10:00,506.1,506.1,505.49,505.49,500.0,490.5753,490.5753,489.984,489.984,500.0
2022-08-15 13:15:00,505.4,505.56,505.21,505.39,1357.0,489.8967,490.0518,489.7126,489.8871,1357.0
2022-08-15 13:20:00,505.03,505.35,504.91,505.35,900.0,489.5381,489.8483,489.4218,489.8483,900.0
2022-08-15 13:25:00,505.81,506.38,505.8,506.38,300.0,490.2942,490.8467,490.2845,490.8467,300.0
2022-08-15 13:30:00,506.19,506.6,506.19,506.51,900.0,490.6625,491.0599,490.6625,490.9727,900.0
2022-08-15 13:35:00,506.69,506.95,506.68,506.68,301.0,491.1472,491.3992,491.1375,491.1375,301.0
2022-08-15 13:40:00,506.3,506.52,506.3,506.52,401.0,490.7691,490.9824,490.7691,490.9824,401.0
2022-08-15 13:45:00,506.63,506.77,506.43,506.77,425.0,491.089,491.2247,490.8952,491.2247,425.0
2022-08-15 13:50:00,507.35,507.4,507.29,507.29,400.0,491.7869,491.8354,491.7288,491.7288,400.0
2022-08-15 13:55:00,507.85,508.56,507.52,508.55,1101.0,492.2716,492.9598,491.9517,492.9501,1101.0
2022-08-15 14:00:00,508.63,508.63,508.38,508.38,423.0,493.0277,493.0277,492.7853,492.7853,423.0
2022-08-15 14:05:00,508.21,508.21,507.87,507.87,300.0,492.6206,492.6206,492.291,492.291,300.0
2022-08-15 14:10:00,507.55,507.83,507.55,507.83,300.0,491.9808,492.2522,491.9808,492.2522,300.0
2022-08-15 14:15:00,508.18,508.36,508.18,508.36,200.0,492.5915,492.7659,492.5915,492.7659,200.0
2022-08-15 14:20:00,508.36,508.36,508.36,508.36,0.0,492.7659,492.7659,492.7659,492.7659,0.0
2022-08-15 14:25:00,508.94,508.94,508.94,508.94,100.0,493.3282,493.3282,493.3282,493.3282,100.0
2022-08-15 14:30:00,508.99,508.99,508.98,508.99,100.0,493.3766,493.3766,493.3669,493.3766,100.0
2022-08-15 14:35:00,509.67,509.67,509.63,509.67,300.0,494.0358,494.0358,493.997,494.0358,300.0
2022-08-15 14:40:00,509.75,509.81,509.58,509.58,400.0,494.1133,494.1715,493.9485,493.9485,400.0
2022-08-15 14:45:00,509.57,509.57,509.57,509.57,100.0,493.9388,493.9388,493.9388,493.9388,100.0
2022-08-15 14:50:00,510.06,510.06,509.75,510.05,601.0,494.4138,494.4138,494.1133,494.4041,601.0
2022-08-15 14:55:00,510.05,510.26,509.71,509.71,400.0,494.4041,494.6077,494.0745,494.0745,400.0
2022-08-15 15:00:00,509.76,509.76,509.76,509.76,100.0,494.123,494.123,494.123,494.123,100.0
2022-08-15 15:05:00,509.9,509.9,509.76,509.76,200.0,494.2587,494.2587,494.123,494.123,200.0
2022-08-15 15:10:00,509.62,509.79,509.27,509.42,600.0,493.9873,494.1521,493.648,493.7934,600.0
2022-08-15 15:15:00,509.56,509.57,509.56,509.57,223.0,493.9291,493.9388,493.9291,493.9388,223.0
2022-08-15 15:20:00,509.96,509.96,509.51,509.51,200.0,494.3169,494.3169,493.8807,493.8807,200.0
2022-08-15 15:25:00,509.46,509.46,509.3,509.45,400.0,493.8322,493.8322,493.6771,493.8225,400.0
2022-08-15 15:30:00,509.47,509.47,509.11,509.26,2200.0,493.8419,493.8419,493.4929,493.6383,2200.0
2022-08-15 15:35:00,509.18,509.24,508.95,509.2,400.0,493.5608,493.619,493.3379,493.5802,400.0
2022-08-15 15:40:00,509.09,509.55,508.84,509.47,1744.0,493.4736,493.9194,493.2312,493.8419,1744.0
2022-08-15 15:45:00,509.15,509.42,508.99,509.26,700.0,493.5317,493.7934,493.3766,493.6383,700.0
2022-08-15 15:50:00,509.38,509.81,508.4,508.66,2105.0,493.7547,494.1715,492.8047,493.0567,2105.0
2022-08-15 15:55:00,508.44,509.42,507.97,508.37,18800.0,492.8435,493.7934,492.3879,492.7756,18800.0
2022-08-16 09:30:00,502.09,504.0,502.09,504.0,3755.0,486.6883,488.5397,486.6883,488.5397,3755.0
2022-08-16 09:35:00,504.68,504.68,503.01,503.01,385.0,489.1988,489.1988,487.5801,487.5801,385.0
2022-08-16 09:40:00,502.72,503.54,502.72,503.39,1011.0,487.299,488.0938,487.299,487.9484,1011.0
2022-08-16 09:45:00,503.25,503.25,501.34,501.91,1707.0,487.8127,487.8127,485.9613,486.5138,1707.0
2022-08-16 09:50:00,501.19,501.8,501.17,501.8,1155.0,485.8159,486.4072,485.7965,486.4072,1155.0
2022-08-16 09:55:00,500.84,502.29,500.84,501.21,8554.0,485.4766,486.8821,485.4766,485.8353,8554.0
2022-08-16 10:00:00,500.77,501.3,499.0,500.11,15834.0,485.4088,485.9225,483.6931,484.769,15834.0
2022-08-16 10:05:00,500.11,500.11,500.11,500.11,0.0,484.769,484.769,484.769,484.769,0.0
2022-08-16 10:10:00,500.72,500.75,498.24,498.24,900.0,485.3603,485.3894,482.9564,482.9564,900.0
2022-08-16 10:15:00,498.76,498.76,497.43,498.28,700.0,483.4604,483.4604,482.1712,482.9952,700.0
2022-08-16 10:20:00,498.67,499.17,498.2,498.2,1420.0,483.3732,483.8579,482.9176,482.9176,1420.0
2022-08-16 10:25:00,497.94,498.33,497.64,497.64,600.0,482.6656,483.0436,482.3748,482.3748,600.0
2022-08-16 10:30:00,497.17,497.19,495.87,495.87,1561.0,481.9192,481.9386,480.6591,480.6591,1561.0
2022-08-16 10:35:00,496.95,497.76,496.95,497.44,700.0,481.706,482.4911,481.706,482.1809,700.0
2022-08-16 10:40:00,497.45,498.63,497.44,498.63,700.0,482.1906,483.3344,482.1809,483.3344,700.0
2022-08-16 10:45:00,498.18,498.65,498.13,498.65,500.0,482.8982,483.3538,482.8498,483.3538,500.0
2022-08-16 10:50:00,499.23,499.23,499.23,499.23,100.0,483.916,483.916,483.916,483.916,100.0
2022-08-16 10:55:00,500.09,500.09,499.39,499.39,1308.0,484.7496,484.7496,484.0711,484.0711,1308.0
2022-08-16 11:00:00,499.95,499.99,499.69,499.69,400.0,484.6139,484.6527,484.3619,484.3619,400.0
2022-08-16 11:05:00,500.18,500.18,500.18,500.18,100.0,484.8369,484.8369,484.8369,484.8369,100.0
2022-08-16 11:10:00,500.46,501.86,500.46,501.86,700.0,485.1083,486.4653,485.1083,486.4653,700.0
2022-08-16 11:15:00,502.23,502.58,502.23,502.41,400.0,486.824,487.1633,486.824,486.9985,400.0
2022-08-16 11:20:00,502.36,502.36,501.84,501.84,500.0,486.95,486.95,486.446,486.446,500.0
2022-08-16 11:25:00,501.5,503.07,501.49,503.07,900.0,486.1164,487.6382,486.1067,487.6382,900.0
2022-08-16 11:30:00,503.07,503.07,503.07,503.07,0.0,487.6382,487.6382,487.6382,487.6382,0.0
2022-08-16 11:35:00,504.22,504.71,503.62,504.67,3990.0,488.7529,489.2279,488.1714,489.1891,3990.0
2022-08-16 11:40:00,504.44,504.66,504.17,504.44,2349.0,488.9662,489.1794,488.7045,488.9662,2349.0
2022-08-16 11:45:00,504.56,504.71,504.32,504.51,2151.0,489.0825,489.2279,488.8499,489.034,2151.0
2022-08-16 11:50:00,504.3,504.64,504.09,504.1,1084.0,488.8305,489.1601,488.6269,488.6366,1084.0
2022-08-16 11:55:00,503.71,503.97,503.62,503.62,359.0,488.2586,488.5106,488.1714,488.1714,359.0
2022-08-16 12:00:00,503.62,503.62,503.62,503.62,0.0,488.1714,488.1714,488.1714,488.1714,0.0
2022-08-16 12:05:00,503.5,503.5,502.7,502.7,533.0,488.055,488.055,487.2796,487.2796,533.0
2022-08-16 12:10:00,502.31,502.31,502.31,502.31,113.0,486.9015,486.9015,486.9015,486.9015,113.0
2022-08-16 12:15:00,502.91,503.65,502.91,503.63,800.0,487.4831,488.2004,487.4831,488.181,800.0
2022-08-16 12:20:00,503.65,503.65,503.49,503.5,200.0,488.2004,488.2004,488.0453,488.055,200.0
2022-08-16 12:25:00,502.99,502.99,502.27,502.28,552.0,487.5607,487.5607,486.8628,486.8725,552.0
2022-08-16 12:30:00,502.64,502.73,502.6,502.73,400.0,487.2214,487.3087,487.1826,487.3087,400.0
2022-08-16 12:35:00,502.54,502.54,502.41,502.41,300.0,487.1245,487.1245,486.9985,486.9985,300.0
2022-08-16 12:40:00,502.54,502.54,502.02,502.03,605.0,487.1245,487.1245,486.6204,486.6301,605.0
2022-08-16 12:45:00,501.57,501.6,501.57,501.6,200.0,486.1842,486.2133,486.1842,486.2133,200.0
2022-08-16 12:50:00,502.06,502.13,502.06,502.13,300.0,486.6592,486.7271,486.6592,486.7271,300.0
2022-08-16 12:55:00,501.89,502.86,501.88,502.36,900.0,486.4944,487.4347,486.4847,486.95,900.0
2022-08-16 13:00:00,502.8,502.8,502.29,502.29,300.0,487.3765,487.3765,486.8821,486.8821,300.0
2022-08-16 13:05:00,502.8,503.01,502.79,503.01,200.0,487.3765,487.5801,487.3668,487.5801,200.0
2022-08-16 13:10:00,503.09,503.09,502.39,502.39,511.0,487.6576,487.6576,486.9791,486.9791,511.0
2022-08-16 13:15:00,502.44,503.33,502.44,503.33,300.0,487.0275,487.8902,487.0275,487.8902,300.0
2022-08-16 13:20:00,502.72,502.72,502.7,502.7,353.0,487.299,487.299,487.2796,487.2796,353.0
2022-08-16 13:25:00,503.31,503.32,503.31,503.31,100.0,487.8709,487.8806,487.8709,487.8709,100.0
2022-08-16 13:30:00,503.05,503.66,503.05,503.49,800.0,487.6188,488.2101,487.6188,488.0453,800.0
2022-08-16 13:35:00,503.62,504.13,503.52,504.03,900.0,488.1714,488.6657,488.0744,488.5688,900.0
2022-08-16 13:40:00,504.13,504.3,504.11,504.12,390.0,488.6657,488.8305,488.6463,488.656,390.0
2022-08-16 13:45:00,504.36,504.79,504.36,504.52,2429.0,488.8887,489.3055,488.8887,489.0437,2429.0
2022-08-16 13:50:00,504.78,504.78,504.48,504.48,200.0,489.2958,489.2958,489.005,489.005,200.0
2022-08-16 13:55:00,504.21,504.45,504.15,504.45,700.0,488.7433,488.9759,488.6851,488.9759,700.0
2022-08-16 14:00:00,504.57,504.97,504.35,504.35,1111.0,489.0922,489.4799,488.879,488.879,1111.0
2022-08-16 14:05:00,504.77,505.06,504.77,505.06,336.0,489.2861,489.5672,489.2861,489.5672,336.0
2022-08-16 14:10:00,505.88,506.21,505.88,506.21,258.0,490.362,490.6819,490.362,490.6819,258.0
2022-08-16 14:15:00,505.3,505.98,505.3,505.89,1100.0,489.7998,490.459,489.7998,490.3717,1100.0
2022-08-16 14:20:00,505.76,506.0,505.59,506.0,1208.0,490.2457,490.4783,490.0809,490.4783,1208.0
2022-08-16 14:25:00,506.15,506.15,505.59,506.0,830.0,490.6237,490.6237,490.0809,490.4783,830.0
2022-08-16 14:30:00,505.86,505.86,505.48,505.48,500.0,490.3426,490.3426,489.9743,489.9743,500.0
2022-08-16 14:35:00,504.52,504.71,503.39,503.39,1100.0,489.0437,489.2279,487.9484,487.9484,1100.0
2022-08-16 14:40:00,503.37,503.37,502.75,502.75,1294.0,487.929,487.929,487.328,487.328,1294.0
2022-08-16 14:45:00,502.31,502.31,501.17,501.27,1100.0,486.9015,486.9015,485.7965,485.8934,1100.0
2022-08-16 14:50:00,501.17,501.32,500.72,501.08,1916.0,485.7965,485.9419,485.3603,485.7093,1916.0
2022-08-16 14:55:00,501.14,502.17,501.14,502.11,1082.0,485.7674,486.7658,485.7674,486.7077,1082.0
2022-08-16 15:00:00,501.92,501.92,501.07,501.29,703.0,486.5235,486.5235,485.6996,485.9128,703.0
2022-08-16 15:05:00,501.51,502.12,501.51,502.04,409.0,486.1261,486.7174,486.1261,486.6398,409.0
2022-08-16 15:10:00,502.11,502.35,502.11,502.35,400.0,486.7077,486.9403,486.7077,486.9403,400.0
2022-08-16 15:15:00,502.5,502.94,502.5,502.9,319.0,487.0857,487.5122,487.0857,487.4734,319.0
2022-08-16 15:20:00,502.55,503.39,502.55,502.84,500.0,487.1342,487.9484,487.1342,487.4153,500.0
2022-08-16 15:25:00,503.32,503.7,503.32,503.63,602.0,487.8806,488.2489,487.8806,488.181,602.0
2022-08-16 15:30:00,503.55,504.23,503.54,503.94,800.0,488.1035,488.7626,488.0938,488.4815,800.0
2022-08-16 15:35:00,503.93,503.93,503.02,503.02,3609.0,488.4718,488.4718,487.5898,487.5898,3609.0
2022-08-16 15:40:00,503.14,503.21,502.85,503.21,992.0,487.7061,487.7739,487.425,487.7739,992.0
2022-08-16 15:45:00,503.54,504.29,503.54,504.1,900.0,488.0938,488.8208,488.0938,488.6366,900.0
2022-08-16 15:50:00,504.4,504.66,503.71,504.06,4739.0,488.9274,489.1794,488.2586,488.5979,4739.0
2022-08-16 15:55:00,503.92,503.96,503.38,503.5,6220.0,488.4621,488.5009,487.9387,488.055,6220.0
2022-08-17 09:30:00,497.8,497.8,496.61,497.04,4385.0,482.5299,482.5299,481.3764,481.7932,4385.0
2022-08-17 09:35:00,499.06,499.06,499.05,499.06,100.0,483.7512,483.7512,483.7415,483.7512,100.0
2022-08-17 09:40:00,497.01,497.01,496.01,496.3,516.0,481.7641,481.7641,480.7948,481.0759,516.0
2022-08-17 09:45:00,496.6,497.59,496.59,497.59,1154.0,481.3667,482.3263,481.357,482.3263,1154.0
2022-08-17 09:50:00,496.11,499.2,496.0,499.2,500.0,480.8917,483.8869,480.7851,483.8869,500.0
2022-08-17 09:55:00,499.41,499.58,497.31,498.01,10321.0,484.0905,484.2553,482.0549,482.7334,10321.0
2022-08-17 10:00:00,498.33,498.33,496.24,497.64,1800.0,483.0436,483.0436,481.0177,482.3748,1800.0
2022-08-17 10:05:00,498.58,498.73,498.47,498.47,500.0,483.286,483.4314,483.1793,483.1793,500.0
2022-08-17 10:10:00,497.96,498.54,497.74,497.74,2200.0,482.685,483.2472,482.4717,482.4717,2200.0
2022-08-17 10:15:00,496.94,498.32,496.94,497.98,722.0,481.6963,483.0339,481.6963,482.7044,722.0
2022-08-17 10:20:00,497.66,498.59,497.66,498.59,626.0,482.3942,483.2956,482.3942,483.2956,626.0
2022-08-17 10:25:00,498.37,498.91,498.36,498.38,300.0,483.0824,483.6058,483.0727,483.0921,300.0
2022-08-17 10:30:00,498.71,498.82,497.35,497.35,1400.0,483.412,483.5186,482.0937,482.0937,1400.0
2022-08-17 10:35:00,496.72,496.73,495.3,495.79,1567.0,481.483,481.4927,480.1066,480.5815,1567.0
2022-08-17 10:40:00,496.23,496.23,496.08,496.08,300.0,481.008,481.008,480.8626,480.8626,300.0
2022-08-17 10:45:00,496.2,497.41,496.2,496.36,600.0,480.979,482.1518,480.979,481.1341,600.0
2022-08-17 10:50:00,496.2,496.22,494.5,494.51,900.0,480.979,480.9983,479.3311,479.3408,900.0
2022-08-17 10:55:00,494.96,495.52,493.36,494.26,2331.0,479.777,480.3198,478.2261,479.0985,2331.0
2022-08-17 11:00:00,495.01,495.38,495.01,495.38,300.0,479.8255,480.1841,479.8255,480.1841,300.0
2022-08-17 11:05:00,495.38,495.38,495.38,495.38,0.0,480.1841,480.1841,480.1841,480.1841,0.0
2022-08-17 11:10:00,495.51,496.44,495.51,496.44,414.0,480.3101,481.2116,480.3101,481.2116,414.0
2022-08-17 11:15:00,496.53,497.11,496.06,497.11,8586.0,481.2988,481.861,480.8433,481.861,8586.0
2022-08-17 11:20:00,497.29,497.83,497.28,497.83,300.0,482.0355,482.559,482.0258,482.559,300.0
2022-08-17 11:25:00,497.97,497.97,497.33,497.71,2525.0,482.6947,482.6947,482.0743,482.4426,2525.0
2022-08-17 11:30:00,497.17,498.91,497.14,497.18,5497.0,481.9192,483.6058,481.8901,481.9289,5497.0
2022-08-17 11:35:00,497.16,497.16,496.97,496.97,725.0,481.9095,481.9095,481.7253,481.7253,725.0
2022-08-17 11:40:00,496.74,496.74,496.16,496.61,1500.0,481.5024,481.5024,480.9402,481.3764,1500.0
2022-08-17 11:45:00,496.83,497.3,496.26,496.74,1700.0,481.5896,482.0452,481.0371,481.5024,1700.0
2022-08-17 11:50:00,497.24,497.3,496.39,497.12,1238.0,481.9871,482.0452,481.1631,481.8707,1238.0
2022-08-17 11:55:00,496.82,496.82,496.66,496.66,1000.0,481.5799,481.5799,481.4248,481.4248,1000.0
2022-08-17 12:00:00,496.44,496.44,496.44,496.44,100.0,481.2116,481.2116,481.2116,481.2116,100.0
2022-08-17 12:05:00,496.88,497.44,496.81,497.44,1100.0,481.6381,482.1809,481.5702,482.1809,1100.0
2022-08-17 12:10:00,497.17,497.68,497.17,497.68,3223.0,481.9192,482.4136,481.9192,482.4136,3223.0
2022-08-17 12:15:00,497.68,497.96,497.67,497.96,600.0,482.4136,482.685,482.4039,482.685,600.0
2022-08-17 12:20:00,498.65,499.22,498.65,499.22,405.0,483.3538,483.9063,483.3538,483.9063,405.0
2022-08-17 12:25:00,499.22,499.9,499.21,499.77,500.0,483.9063,484.5655,483.8966,484.4394,500.0
2022-08-17 12:30:00,499.77,499.77,499.77,499.77,0.0,484.4394,484.4394,484.4394,484.4394,0.0
2022-08-17 12:35:00,500.59,500.59,500.22,500.22,400.0,485.2343,485.2343,484.8756,484.8756,400.0
2022-08-17 12:40:00,500.39,501.19,500.2,500.69,700.0,485.0404,485.8159,484.8563,485.3312,700.0
2022-08-17 12:45:00,500.47,501.01,500.47,501.01,600.0,485.118,485.6414,485.118,485.6414,600.0
2022-08-17 12:50:00,501.01,501.01,500.39,500.39,2158.0,485.6414,485.6414,485.0404,485.0404,2158.0
2022-08-17 12:55:00,500.54,500.91,500.53,500.91,800.0,485.1858,485.5445,485.1761,485.5445,800.0
2022-08-17 13:00:00,500.69,501.38,500.66,501.1,1200.0,485.3312,486.0001,485.3021,485.7287,1200.0
2022-08-17 13:05:00,501.24,501.24,500.55,500.9,726.0,485.8644,485.8644,485.1955,485.5348,726.0
2022-08-17 13:10:00,500.93,501.33,500.93,501.33,200.0,485.5639,485.9516,485.5639,485.9516,200.0
2022-08-17 13:15:00,501.05,501.05,500.25,500.25,600.0,485.6802,485.6802,484.9047,484.9047,600.0
2022-08-17 13:20:00,500.25,500.25,500.25,500.25,100.0,484.9047,484.9047,484.9047,484.9047,100.0
2022-08-17 13:25:00,501.26,501.26,501.25,501.26,200.0,485.8837,485.8837,485.8741,485.8837,200.0
2022-08-17 13:30:00,501.72,501.72,500.55,500.55,1419.0,486.3296,486.3296,485.1955,485.1955,1419.0
2022-08-17 13:35:00,500.62,500.99,500.62,500.99,586.0,485.2634,485.622,485.2634,485.622,586.0
2022-08-17 13:40:00,501.26,501.69,501.26,501.69,200.0,485.8837,486.3006,485.8837,486.3006,200.0
2022-08-17 13:45:00,502.27,502.28,501.61,501.62,400.0,486.8628,486.8725,486.223,486.2327,400.0
2022-08-17 13:50:00,501.66,501.66,501.66,501.66,100.0,486.2715,486.2715,486.2715,486.2715,100.0
2022-08-17 13:55:00,501.66,501.71,501.31,501.71,700.0,486.2715,486.3199,485.9322,486.3199,700.0
2022-08-17 14:00:00,502.68,503.5,502.15,502.98,2849.0,487.2602,488.055,486.7464,487.551,2849.0
2022-08-17 14:05:00,502.79,502.98,501.98,501.99,684.0,487.3668,487.551,486.5817,486.5914,684.0
2022-08-17 14:10:00,504.27,504.66,503.65,504.66,300.0,488.8014,489.1794,488.2004,489.1794,300.0
2022-08-17 14:15:00,504.57,504.57,504.2,504.2,400.0,489.0922,489.0922,488.7336,488.7336,400.0
2022-08-17 14:20:00,504.3,504.3,503.15,503.15,500.0,488.8305,488.8305,487.7158,487.7158,500.0
2022-08-17 14:25:00,503.44,504.53,503.1,504.53,1059.0,487.9969,489.0534,487.6673,489.0534,1059.0
2022-08-17 14:30:00,504.44,504.86,504.39,504.86,670.0,488.9662,489.3733,488.9177,489.3733,670.0
2022-08-17 14:35:00,504.83,504.83,504.35,504.83,500.0,489.3442,489.3442,488.879,489.3442,500.0
2022-08-17 14:40:00,504.89,504.91,503.5,503.5,1948.0,489.4024,489.4218,488.055,488.055,1948.0
2022-08-17 14:45:00,504.02,504.15,503.73,503.73,701.0,488.5591,488.6851,488.278,488.278,701.0
2022-08-17 14:50:00,503.53,503.61,503.23,503.23,701.0,488.0841,488.1617,487.7933,487.7933,701.0
2022-08-17 14:55:00,503.06,503.62,502.84,503.22,1750.0,487.6285,488.1714,487.4153,487.7836,1750.0
2022-08-17 15:00:00,503.49,503.55,503.28,503.55,300.0,488.0453,488.1035,487.8418,488.1035,300.0
2022-08-17 15:05:00,504.04,504.4,503.45,503.79,1400.0,488.5785,488.9274,488.0066,488.3361,1400.0
2022-08-17 15:10:00,503.51,503.72,501.51,501.75,1510.0,488.0647,488.2683,486.1261,486.3587,1510.0
2022-08-17 15:15:00,501.9,502.01,501.81,502.01,400.0,486.5041,486.6107,486.4169,486.6107,400.0
2022-08-17 15:20:00,501.65,502.14,501.65,502.14,200.0,486.2618,486.7367,486.2618,486.7367,200.0
2022-08-17 15:25:00,502.33,502.33,501.68,502.31,908.0,486.9209,486.9209,486.2909,486.9015,908.0
2022-08-17 15:30:00,501.95,502.06,501.66,502.06,900.0,486.5526,486.6592,486.2715,486.6592,900.0
2022-08-17 15:35:00,501.8,502.29,501.8,501.82,1184.0,486.4072,486.8821,486.4072,486.4266,1184.0
2022-08-17 15:40:00,502.49,502.56,501.86,501.87,1900.0,487.076,487.1439,486.4653,486.475,1900.0
2022-08-17 15:45:00,501.84,502.15,501.3,501.96,2749.0,486.446,486.7464,485.9225,486.5623,2749.0
2022-08-17 15:50:00,502.46,503.04,501.63,502.65,3033.0,487.0469,487.6091,486.2424,487.2311,3033.0
2022-08-17 15:55:00,503.37,503.37,501.94,502.36,13229.0,487.929,487.929,486.5429,486.95,13229.0
2022-08-18 09:30:00,501.99,502.47,501.1,501.33,4796.0,486.5914,487.0566,485.7287,485.9516,4796.0
2022-08-18 09:35:00,501.06,501.3,500.49,500.49,410.0,485.6899,485.9225,485.1374,485.1374,410.0
2022-08-18 09:40:00,500.49,500.49,500.49,500.49,0.0,485.1374,485.1374,485.1374,485.1374,0.0
2022-08-18 09:45:00,500.24,501.67,500.05,501.55,700.0,484.895,486.2812,484.7109,486.1648,700.0
2022-08-18 09:50:00,501.44,502.07,500.99,501.24,640.0,486.0582,486.6689,485.622,485.8644,640.0
2022-08-18 09:55:00,501.26,501.45,501.26,501.45,400.0,485.8837,486.0679,485.8837,486.0679,400.0
2022-08-18 10:00:00,499.54,500.38,499.54,500.38,751.0,484.2165,485.0307,484.2165,485.0307,751.0
2022-08-18 10:05:00,500.68,500.68,500.68,500.68,100.0,485.3215,485.3215,485.3215,485.3215,100.0
2022-08-18 10:10:00,501.0,501.0,500.99,501.0,100.0,485.6317,485.6317,485.622,485.6317,100.0
2022-08-18 10:15:00,500.89,500.89,500.89,500.89,100.0,485.5251,485.5251,485.5251,485.5251,100.0
2022-08-18 10:20:00,501.62,501.62,501.31,501.31,576.0,486.2327,486.2327,485.9322,485.9322,576.0
2022-08-18 10:25:00,500.57,500.57,500.57,500.57,200.0,485.2149,485.2149,485.2149,485.2149,200.0
2022-08-18 10:30:00,500.61,500.61,500.01,500.01,562.0,485.2537,485.2537,484.6721,484.6721,562.0
2022-08-18 10:35:00,499.0,499.01,499.0,499.01,383.0,483.6931,483.7028,483.6931,483.7028,383.0
2022-08-18 10:40:00,499.93,499.93,499.92,499.93,100.0,484.5945,484.5945,484.5848,484.5945,100.0
2022-08-18 10:45:00,500.67,500.85,500.67,500.81,498.0,485.3118,485.4863,485.3118,485.4475,498.0
2022-08-18 10:50:00,500.81,500.81,500.81,500.81,0.0,485.4475,485.4475,485.4475,485.4475,0.0
2022-08-18 10:55:00,500.86,500.86,500.68,500.68,212.0,485.496,485.496,485.3215,485.3215,212.0
2022-08-18 11:00:00,500.26,500.26,499.41,499.41,200.0,484.9144,484.9144,484.0905,484.0905,200.0
2022-08-18 11:05:00,499.68,499.68,499.68,499.68,100.0,484.3522,484.3522,484.3522,484.3522,100.0
2022-08-18 11:10:00,499.68,499.68,499.68,499.68,0.0,484.3522,484.3522,484.3522,484.3522,0.0
2022-08-18 11:15:00,500.6,500.6,500.18,500.43,400.0,485.244,485.244,484.8369,485.0792,400.0
2022-08-18 11:20:00,500.11,501.28,499.96,501.28,1001.0,484.769,485.9031,484.6236,485.9031,1001.0
2022-08-18 11:25:00,500.38,500.38,500.28,500.31,300.0,485.0307,485.0307,484.9338,484.9629,300.0
2022-08-18 11:30:00,500.11,501.25,500.1,500.86,765.0,484.769,485.8741,484.7593,485.496,765.0
2022-08-18 11:35:00,500.86,500.86,500.86,500.86,0.0,485.496,485.496,485.496,485.496,0.0
2022-08-18 11:40:00,501.73,501.73,500.94,500.95,1418.0,486.3393,486.3393,485.5736,485.5833,1418.0
2022-08-18 11:45:00,501.22,501.22,500.8,500.96,500.0,485.845,485.845,485.4379,485.5929,500.0
2022-08-18 11:50:00,500.53,500.87,500.51,500.51,700.0,485.1761,485.5057,485.1568,485.1568,700.0
2022-08-18 11:55:00,500.6,500.6,500.1,500.1,650.0,485.244,485.244,484.7593,484.7593,650.0
2022-08-18 12:00:00,500.45,500.72,500.44,500.72,400.0,485.0986,485.3603,485.0889,485.3603,400.0
2022-08-18 12:05:00,500.19,500.19,500.19,500.19,300.0,484.8466,484.8466,484.8466,484.8466,300.0
2022-08-18 12:10:00,500.19,500.19,500.19,500.19,0.0,484.8466,484.8466,484.8466,484.8466,0.0
2022-08-18 12:15:00,499.97,499.97,499.91,499.91,303.0,484.6333,484.6333,484.5752,484.5752,303.0
2022-08-18 12:20:00,499.5,499.5,499.0,499.01,500.0,484.1777,484.1777,483.6931,483.7028,500.0
2022-08-18 12:25:00,499.01,499.06,499.0,499.05,400.0,483.7028,483.7512,483.6931,483.7415,400.0
2022-08-18 12:30:00,499.05,499.05,499.05,499.05,0.0,483.7415,483.7415,483.7415,483.7415,0.0
2022-08-18 12:35:00,499.31,499.54,499.31,499.54,477.0,483.9936,484.2165,483.9936,484.2165,477.0
2022-08-18 12:40:00,499.3,499.41,499.3,499.41,897.0,483.9839,484.0905,483.9839,484.0905,897.0
2022-08-18 12:45:00,499.59,499.83,499.59,499.83,507.0,484.265,484.4976,484.265,484.4976,507.0
2022-08-18 12:50:00,500.11,500.22,500.11,500.22,200.0,484.769,484.8756,484.769,484.8756,200.0
2022-08-18 12:55:00,500.22,500.22,500.22,500.22,0.0,484.8756,484.8756,484.8756,484.8756,0.0
2022-08-18 13:00:00,500.27,500.27,499.96,499.96,200.0,484.9241,484.9241,484.6236,484.6236,200.0
2022-08-18 13:05:00,499.96,499.96,499.96,499.96,0.0,484.6236,484.6236,484.6236,484.6236,0.0
2022-08-18 13:10:00,500.54,500.67,500.31,500.67,600.0,485.1858,485.3118,484.9629,485.3118,600.0
2022-08-18 13:15:00,500.67,500.67,500.67,500.67,0.0,485.3118,485.3118,485.3118,485.3118,0.0
2022-08-18 13:20:00,500.14,500.14,500.14,500.14,100.0,484.7981,484.7981,484.7981,484.7981,100.0
2022-08-18 13:25:00,500.31,500.31,500.3,500.31,100.0,484.9629,484.9629,484.9532,484.9629,100.0
2022-08-18 13:30:00,500.38,500.38,500.23,500.23,300.0,485.0307,485.0307,484.8853,484.8853,300.0
2022-08-18 13:35:00,500.98,501.18,500.83,500.83,400.0,485.6123,485.8062,485.4669,485.4669,400.0
2022-08-18 13:40:00,500.62,501.0,500.19,501.0,1237.0,485.2634,485.6317,484.8466,485.6317,1237.0
2022-08-18 13:45:00,500.69,500.69,500.63,500.64,369.0,485.3312,485.3312,485.2731,485.2828,369.0
2022-08-18 13:50:00,500.49,500.49,500.42,500.45,500.0,485.1374,485.1374,485.0695,485.0986,500.0
2022-08-18 13:55:00,500.24,500.24,500.24,500.24,100.0,484.895,484.895,484.895,484.895,100.0
2022-08-18 14:00:00,500.12,500.12,500.12,500.12,100.0,484.7787,484.7787,484.7787,484.7787,100.0
2022-08-18 14:05:00,499.89,500.26,499.8,500.26,401.0,484.5558,484.9144,484.4685,484.9144,401.0
2022-08-18 14:10:00,500.07,500.07,500.06,500.07,118.0,484.7302,484.7302,484.7206,484.7302,118.0
2022-08-18 14:15:00,500.62,501.0,500.61,500.61,632.0,485.2634,485.6317,485.2537,485.2537,632.0
2022-08-18 14:20:00,500.73,500.73,499.64,499.64,594.0,485.37,485.37,484.3134,484.3134,594.0
2022-08-18 14:25:00,500.03,500.03,500.03,500.03,200.0,484.6915,484.6915,484.6915,484.6915,200.0
2022-08-18 14:30:00,499.69,499.69,499.15,499.15,400.0,484.3619,484.3619,483.8385,483.8385,400.0
2022-08-18 14:35:00,499.07,499.07,499.07,499.07,131.0,483.7609,483.7609,483.7609,483.7609,131.0
2022-08-18 14:40:00,499.07,499.07,499.07,499.07,0.0,483.7609,483.7609,483.7609,483.7609,0.0
2022-08-18 14:45:00,498.58,498.58,498.57,498.57,400.0,483.286,483.286,483.2763,483.2763,400.0
2022-08-18 14:50:00,498.89,499.71,498.89,499.71,800.0,483.5864,484.3813,483.5864,484.3813,800.0
2022-08-18 14:55:00,499.77,500.25,499.69,500.13,930.0,484.4394,484.9047,484.3619,484.7884,930.0
2022-08-18 15:00:00,500.1,500.34,499.7,499.7,3000.0,484.7593,484.992,484.3716,484.3716,3000.0
2022-08-18 15:05:00,499.9,499.96,499.34,499.34,1108.0,484.5655,484.6236,484.0226,484.0226,1108.0
2022-08-18 15:10:00,499.49,500.36,499.46,500.36,2100.0,484.168,485.0114,484.139,485.0114,2100.0
2022-08-18 15:15:00,500.52,500.65,500.07,500.4,3075.0,485.1664,485.2925,484.7302,485.0501,3075.0
2022-08-18 15:20:00,500.42,501.21,500.08,501.21,4217.0,485.0695,485.8353,484.7399,485.8353,4217.0
2022-08-18 15:25:00,501.21,501.21,501.21,501.21,0.0,485.8353,485.8353,485.8353,485.8353,0.0
2022-08-18 15:30:00,501.78,502.23,501.78,501.99,400.0,486.3878,486.824,486.3878,486.5914,400.0
2022-08-18 15:35:00,501.8,501.8,501.75,501.76,315.0,486.4072,486.4072,486.3587,486.3684,315.0
2022-08-18 15:40:00,501.39,501.55,501.19,501.55,835.0,486.0098,486.1648,485.8159,486.1648,835.0
2022-08-18 15:45:00,501.23,501.23,501.23,501.23,100.0,485.8547,485.8547,485.8547,485.8547,100.0
2022-08-18 15:50:00,500.32,500.32,499.45,499.45,1193.0,484.9726,484.9726,484.1293,484.1293,1193.0
2022-08-18 15:55:00,499.47,500.49,498.96,500.49,13817.0,484.1487,485.1374,483.6543,485.1374,13817.0
2022-08-19 09:30:00,495.0,495.49,490.1,490.96,14721.0,479.8158,480.2907,475.0661,475.8997,14721.0
2022-08-19 09:35:00,491.85,492.25,490.03,490.04,400.0,476.7624,477.1501,474.9982,475.0079,400.0
2022-08-19 09:40:00,488.69,490.03,488.3,488.3,840.0,473.6993,474.9982,473.3213,473.3213,840.0
2022-08-19 09:45:00,487.76,487.99,486.75,486.75,600.0,472.7979,473.0208,471.8188,471.8188,600.0
2022-08-19 09:50:00,486.72,487.97,486.71,486.84,554.0,471.7898,473.0014,471.7801,471.9061,554.0
2022-08-19 09:55:00,486.94,487.05,486.94,487.05,200.0,472.003,472.1096,472.003,472.1096,200.0
2022-08-19 10:00:00,486.75,489.21,486.19,489.21,646.0,471.8188,474.2034,471.276,474.2034,646.0
2022-08-19 10:05:00,489.25,489.75,489.25,489.73,931.0,474.2422,474.7268,474.2422,474.7074,931.0
2022-08-19 10:10:00,489.52,489.53,487.44,487.96,3313.0,474.5039,474.5136,472.4877,472.9917,3313.0
2022-08-19 10:15:00,488.11,488.19,486.38,487.2,6743.0,473.1371,473.2147,471.4602,472.255,6743.0
2022-08-19 10:20:00,487.72,488.08,486.7,486.7,1000.0,472.7591,473.108,471.7704,471.7704,1000.0
2022-08-19 10:25:00,486.55,487.39,486.05,487.39,4185.0,471.625,472.4392,471.1403,472.4392,4185.0
2022-08-19 10:30:00,487.56,488.26,487.56,488.26,300.0,472.604,473.2825,472.604,473.2825,300.0
2022-08-19 10:35:00,487.78,488.6,487.66,488.48,2451.0,472.8172,473.6121,472.7009,473.4958,2451.0
2022-08-19 10:40:00,488.52,488.62,488.38,488.47,512.0,473.5345,473.6315,473.3988,473.4861,512.0
2022-08-19 10:45:00,488.9,488.9,488.81,488.9,300.0,473.9029,473.9029,473.8157,473.9029,300.0
2022-08-19 10:50:00,488.52,488.52,487.71,488.04,1300.0,473.5345,473.5345,472.7494,473.0693,1300.0
2022-08-19 10:55:00,487.64,487.87,486.54,486.54,602.0,472.6815,472.9045,471.6153,471.6153,602.0
2022-08-19 11:00:00,486.93,486.97,486.71,486.71,360.0,471.9933,472.0321,471.7801,471.7801,360.0
2022-08-19 11:05:00,486.74,486.74,485.17,485.18,400.0,471.8091,471.8091,470.2873,470.297,400.0
2022-08-19 11:10:00,485.18,485.82,485.17,485.82,700.0,470.297,470.9174,470.2873,470.9174,700.0
2022-08-19 11:15:00,485.09,485.09,483.59,484.18,2076.0,470.2098,470.2098,468.7558,469.3277,2076.0
2022-08-19 11:20:00,484.63,485.37,484.43,485.37,1886.0,469.7639,470.4812,469.57,470.4812,1886.0
2022-08-19 11:25:00,485.11,485.11,484.47,485.0,710.0,470.2291,470.2291,469.6088,470.1225,710.0
2022-08-19 11:30:00,484.1,484.1,483.59,484.09,1204.0,469.2501,469.2501,468.7558,469.2404,1204.0
2022-08-19 11:35:00,483.93,484.4,483.67,484.16,2220.0,469.0853,469.5409,468.8333,469.3083,2220.0
2022-08-19 11:40:00,484.39,484.65,484.35,484.65,400.0,469.5312,469.7833,469.4925,469.7833,400.0
2022-08-19 11:45:00,484.81,485.05,484.48,485.02,1300.0,469.9384,470.171,469.6185,470.1419,1300.0
2022-08-19 11:50:00,484.54,484.54,484.3,484.31,401.0,469.6766,469.6766,469.444,469.4537,401.0
2022-08-19 11:55:00,484.12,484.15,483.66,483.66,1604.0,469.2695,469.2986,468.8236,468.8236,1604.0
2022-08-19 12:00:00,483.47,483.47,483.26,483.26,810.0,468.6395,468.6395,468.4359,468.4359,810.0
2022-08-19 12:05:00,483.37,483.88,482.92,483.71,2604.0,468.5425,469.0369,468.1063,468.8721,2604.0
2022-08-19 12:10:00,483.44,483.44,482.73,482.73,200.0,468.6104,468.6104,467.9222,467.9222,200.0
2022-08-19 12:15:00,483.04,483.38,483.04,483.38,300.0,468.2226,468.5522,468.2226,468.5522,300.0
2022-08-19 12:20:00,483.39,483.66,482.62,482.62,1377.0,468.5619,468.8236,467.8155,467.8155,1377.0
2022-08-19 12:25:00,482.85,482.85,482.23,482.54,1509.0,468.0385,468.0385,467.4375,467.738,1509.0
2022-08-19 12:30:00,482.31,482.99,481.86,482.99,1000.0,467.515,468.1742,467.0788,468.1742,1000.0
2022-08-19 12:35:00,483.0,483.43,483.0,483.26,602.0,468.1839,468.6007,468.1839,468.4359,602.0
2022-08-19 12:40:00,483.43,483.43,483.04,483.05,300.0,468.6007,468.6007,468.2226,468.2323,300.0
2022-08-19 12:45:00,483.31,483.54,482.72,482.72,2909.0,468.4844,468.7073,467.9125,467.9125,2909.0
2022-08-19 12:50:00,482.75,482.84,482.37,482.37,1512.0,467.9415,468.0288,467.5732,467.5732,1512.0
2022-08-19 12:55:00,482.82,482.82,482.71,482.71,200.0,468.0094,468.0094,467.9028,467.9028,200.0
2022-08-19 13:00:00,482.84,483.19,482.5,482.77,1200.0,468.0288,468.368,467.6992,467.9609,1200.0
2022-08-19 13:05:00,482.91,483.1,482.62,483.1,728.0,468.0966,468.2808,467.8155,468.2808,728.0
2022-08-19 13:10:00,482.75,483.12,482.66,482.79,1911.0,467.9415,468.3002,467.8543,467.9803,1911.0
2022-08-19 13:15:00,482.79,482.79,482.7,482.71,400.0,467.9803,467.9803,467.8931,467.9028,400.0
2022-08-19 13:20:00,482.32,482.32,482.07,482.07,900.0,467.5247,467.5247,467.2824,467.2824,900.0
2022-08-19 13:25:00,482.28,482.28,481.87,481.9,900.0,467.486,467.486,467.0885,467.1176,900.0
2022-08-19 13:30:00,481.85,482.09,481.14,481.25,1000.0,467.0691,467.3018,466.3809,466.4876,1000.0
2022-08-19 13:35:00,481.14,481.14,480.94,480.94,1100.0,466.3809,466.3809,466.1871,466.1871,1100.0
2022-08-19 13:40:00,480.95,481.42,480.9,481.42,800.0,466.1968,466.6523,466.1483,466.6523,800.0
2022-08-19 13:45:00,481.1,481.1,480.98,480.98,504.0,466.3422,466.3422,466.2258,466.2258,504.0
2022-08-19 13:50:00,480.93,481.42,480.75,481.42,1461.0,466.1774,466.6523,466.0029,466.6523,1461.0
2022-08-19 13:55:00,481.82,481.97,481.55,481.55,760.0,467.0401,467.1855,466.7784,466.7784,760.0
2022-08-19 14:00:00,481.1,481.29,480.94,480.98,1016.0,466.3422,466.5263,466.1871,466.2258,1016.0
2022-08-19 14:05:00,480.58,480.93,480.57,480.77,1200.0,465.8381,466.1774,465.8284,466.0223,1200.0
2022-08-19 14:10:00,480.5,480.68,479.73,479.83,2251.0,465.7606,465.935,465.0142,465.1111,2251.0
2022-08-19 14:15:00,479.81,479.81,479.52,479.52,500.0,465.0917,465.0917,464.8106,464.8106,500.0
2022-08-19 14:20:00,479.77,480.63,479.53,480.63,2895.0,465.053,465.8866,464.8203,465.8866,2895.0
2022-08-19 14:25:00,480.33,480.33,479.94,480.09,1110.0,465.5958,465.5958,465.2177,465.3631,1110.0
2022-08-19 14:30:00,479.94,480.75,479.94,480.1,1330.0,465.2177,466.0029,465.2177,465.3728,1330.0
2022-08-19 14:35:00,480.13,480.13,479.76,479.76,400.0,465.4019,465.4019,465.0433,465.0433,400.0
2022-08-19 14:40:00,479.53,479.87,479.53,479.87,500.0,464.8203,465.1499,464.8203,465.1499,500.0
2022-08-19 14:45:00,479.82,480.14,479.82,480.14,1000.0,465.1014,465.4116,465.1014,465.4116,1000.0
2022-08-19 14:50:00,479.95,479.95,478.92,478.92,500.0,465.2274,465.2274,464.229,464.229,500.0
2022-08-19 14:55:00,478.86,479.26,478.86,479.26,612.0,464.1709,464.5586,464.1709,464.5586,612.0
2022-08-19 15:00:00,478.79,478.84,478.04,478.04,996.0,464.103,464.1515,463.376,463.376,996.0
2022-08-19 15:05:00,478.2,478.41,478.07,478.27,1414.0,463.5311,463.7347,463.4051,463.599,1414.0
2022-08-19 15:10:00,478.19,478.65,477.99,478.65,3049.0,463.5214,463.9673,463.3276,463.9673,3049.0
2022-08-19 15:15:00,478.91,479.41,478.91,479.33,1048.0,464.2193,464.704,464.2193,464.6265,1048.0
2022-08-19 15:20:00,479.49,479.75,479.16,479.75,1500.0,464.7815,465.0336,464.4617,465.0336,1500.0
2022-08-19 15:25:00,479.93,479.93,479.4,479.5,800.0,465.208,465.208,464.6943,464.7912,800.0
2022-08-19 15:30:00,479.5,479.75,479.35,479.35,1600.0,464.7912,465.0336,464.6458,464.6458,1600.0
2022-08-19 15:35:00,479.36,479.6,479.15,479.16,2400.0,464.6555,464.8882,464.452,464.4617,2400.0
2022-08-19 15:40:00,479.04,479.04,478.48,478.51,1740.0,464.3453,464.3453,463.8025,463.8316,1740.0
2022-08-19 15:45:00,478.72,479.13,478.5,478.96,4701.0,464.0352,464.4326,463.8219,464.2678,4701.0
2022-08-19 15:50:00,479.15,479.58,478.16,478.3,9510.0,464.452,464.8688,463.4923,463.628,9510.0
2022-08-19 15:55:00,477.92,478.79,477.78,478.44,29943.0,463.2597,464.103,463.124,463.7638,29943.0
2022-08-22 09:30:00,470.34,470.34,468.13,469.46,5133.0,455.9122,455.9122,453.77,455.0592,5133.0
2022-08-22 09:35:00,469.91,470.48,469.16,469.57,1300.0,455.4954,456.0479,454.7684,455.1658,1300.0
2022-08-22 09:40:00,471.87,473.72,471.87,473.72,414.0,457.3953,459.1885,457.3953,459.1885,414.0
2022-08-22 09:45:00,472.9,475.0,472.9,473.33,2574.0,458.3937,460.4293,458.3937,458.8105,2574.0
2022-08-22 09:50:00,472.86,473.79,471.79,473.71,1839.0,458.3549,459.2564,457.3177,459.1788,1839.0
2022-08-22 09:55:00,473.11,473.14,471.94,472.19,1370.0,458.5973,458.6263,457.4631,457.7055,1370.0
2022-08-22 10:00:00,472.18,472.18,471.71,472.09,600.0,457.6958,457.6958,457.2402,457.6085,600.0
2022-08-22 10:05:00,472.18,473.17,472.17,473.17,1185.0,457.6958,458.6554,457.6861,458.6554,1185.0
2022-08-22 10:10:00,473.53,473.56,472.37,472.37,1765.0,459.0044,459.0334,457.88,457.88,1765.0
2022-08-22 10:15:00,472.45,472.45,471.78,471.78,505.0,457.9575,457.9575,457.308,457.308,505.0
2022-08-22 10:20:00,471.52,471.64,470.92,471.03,1134.0,457.056,457.1723,456.4744,456.5811,1134.0
2022-08-22 10:25:00,471.45,471.72,470.66,470.67,2623.0,456.9882,457.2499,456.2224,456.2321,2623.0
2022-08-22 10:30:00,470.39,470.73,468.65,468.9,7406.0,455.9607,456.2903,454.2741,454.5164,7406.0
2022-08-22 10:35:00,468.96,470.19,468.9,469.48,1448.0,454.5746,455.7668,454.5164,455.0786,1448.0
2022-08-22 10:40:00,470.48,470.48,469.63,470.16,953.0,456.0479,456.0479,455.224,455.7377,953.0
2022-08-22 10:45:00,469.64,470.67,469.55,470.29,4446.0,455.2337,456.2321,455.1465,455.8638,4446.0
2022-08-22 10:50:00,470.17,470.17,468.01,468.19,1800.0,455.7474,455.7474,453.6537,453.8282,1800.0
2022-08-22 10:55:00,468.58,468.69,467.8,467.8,1200.0,454.2062,454.3128,453.4501,453.4501,1200.0
2022-08-22 11:00:00,467.21,467.5,466.81,467.2,1409.0,452.8782,453.1593,452.4905,452.8685,1409.0
2022-08-22 11:05:00,467.33,467.8,467.1,467.1,841.0,452.9946,453.4501,452.7716,452.7716,841.0
2022-08-22 11:10:00,467.8,468.82,467.54,468.69,4429.0,453.4501,454.4388,453.1981,454.3128,4429.0
2022-08-22 11:15:00,468.35,470.2,468.35,470.2,500.0,453.9833,455.7765,453.9833,455.7765,500.0
2022-08-22 11:20:00,469.98,470.74,469.89,470.28,1700.0,455.5633,456.3,455.476,455.8541,1700.0
2022-08-22 11:25:00,469.75,471.06,469.74,470.47,3513.0,455.3403,456.6101,455.3306,456.0382,3513.0
2022-08-22 11:30:00,470.28,472.25,470.28,471.48,2100.0,455.8541,457.7636,455.8541,457.0173,2100.0
2022-08-22 11:35:00,471.16,471.39,470.99,470.99,600.0,456.7071,456.93,456.5423,456.5423,600.0
2022-08-22 11:40:00,471.62,471.85,470.5,470.69,4742.0,457.153,457.3759,456.0673,456.2515,4742.0
2022-08-22 11:45:00,471.05,472.14,471.05,471.17,4210.0,456.6004,457.657,456.6004,456.7168,4210.0
2022-08-22 11:50:00,471.96,472.44,471.24,472.44,22822.0,457.4825,457.9478,456.7846,457.9478,22822.0
2022-08-22 11:55:00,472.38,473.07,472.12,472.12,1620.0,457.8896,458.5585,457.6376,457.6376,1620.0
2022-08-22 12:00:00,472.24,472.7,472.23,472.7,200.0,457.7539,458.1998,457.7442,458.1998,200.0
2022-08-22 12:05:00,472.74,472.74,471.64,471.64,400.0,458.2386,458.2386,457.1723,457.1723,400.0
2022-08-22 12:10:00,471.64,471.64,471.64,471.64,0.0,457.1723,457.1723,457.1723,457.1723,0.0
2022-08-22 12:15:00,471.96,471.96,471.95,471.96,110.0,457.4825,457.4825,457.4728,457.4825,110.0
2022-08-22 12:20:00,471.96,471.96,471.96,471.96,0.0,457.4825,457.4825,457.4825,457.4825,0.0
2022-08-22 12:25:00,473.0,473.0,471.82,471.82,923.0,458.4906,458.4906,457.3468,457.3468,923.0
2022-08-22 12:30:00,472.19,472.19,472.19,472.19,100.0,457.7055,457.7055,457.7055,457.7055,100.0
2022-08-22 12:35:00,472.21,472.52,472.2,472.47,800.0,457.7249,458.0253,457.7152,457.9769,800.0
2022-08-22 12:40:00,472.17,472.48,471.94,472.1,1005.0,457.6861,457.9866,457.4631,457.6182,1005.0
2022-08-22 12:45:00,472.1,472.1,472.1,472.1,0.0,457.6182,457.6182,457.6182,457.6182,0.0
2022-08-22 12:50:00,472.1,472.1,472.1,472.1,0.0,457.6182,457.6182,457.6182,457.6182,0.0
2022-08-22 12:55:00,472.55,472.55,472.09,472.09,998.0,458.0544,458.0544,457.6085,457.6085,998.0
2022-08-22 13:00:00,472.33,472.33,471.73,471.73,594.0,457.8412,457.8412,457.2596,457.2596,594.0
2022-08-22 13:05:00,471.68,472.13,471.67,472.13,400.0,457.2111,457.6473,457.2014,457.6473,400.0
2022-08-22 13:10:00,472.21,472.74,471.87,472.74,1116.0,457.7249,458.2386,457.3953,458.2386,1116.0
2022-08-22 13:15:00,472.47,472.47,472.07,472.37,400.0,457.9769,457.9769,457.5892,457.88,400.0
2022-08-22 13:20:00,472.36,472.42,472.09,472.16,900.0,457.8703,457.9284,457.6085,457.6764,900.0
2022-08-22 13:25:00,471.87,471.87,471.87,471.87,100.0,457.3953,457.3953,457.3953,457.3953,100.0
2022-08-22 13:30:00,471.54,471.54,471.1,471.1,500.0,457.0754,457.0754,456.6489,456.6489,500.0
2022-08-22 13:35:00,471.42,471.42,471.24,471.42,300.0,456.9591,456.9591,456.7846,456.9591,300.0
2022-08-22 13:40:00,471.93,471.93,471.93,471.93,100.0,457.4534,457.4534,457.4534,457.4534,100.0
2022-08-22 13:45:00,472.63,472.66,472.49,472.63,500.0,458.132,458.1611,457.9963,458.132,500.0
2022-08-22 13:50:00,472.96,472.96,472.54,472.67,300.0,458.4519,458.4519,458.0447,458.1707,300.0
2022-08-22 13:55:00,472.37,472.37,471.78,471.78,326.0,457.88,457.88,457.308,457.308,326.0
2022-08-22 14:00:00,471.81,471.81,471.46,471.46,602.0,457.3371,457.3371,456.9979,456.9979,602.0
2022-08-22 14:05:00,471.15,471.15,471.14,471.15,100.0,456.6974,456.6974,456.6877,456.6974,100.0
2022-08-22 14:10:00,471.03,471.94,471.02,471.94,300.0,456.5811,457.4631,456.5714,457.4631,300.0
2022-08-22 14:15:00,471.2,471.65,471.2,471.65,300.0,456.7458,457.182,456.7458,457.182,300.0
2022-08-22 14:20:00,472.14,472.63,472.01,472.63,300.0,457.657,458.132,457.531,458.132,300.0
2022-08-22 14:25:00,471.79,471.81,471.23,471.23,900.0,457.3177,457.3371,456.7749,456.7749,900.0
2022-08-22 14:30:00,471.25,471.25,470.64,470.64,578.0,456.7943,456.7943,456.203,456.203,578.0
2022-08-22 14:35:00,471.25,471.59,471.25,471.51,400.0,456.7943,457.1239,456.7943,457.0463,400.0
2022-08-22 14:40:00,471.08,471.15,470.58,470.58,611.0,456.6295,456.6974,456.1449,456.1449,611.0
2022-08-22 14:45:00,470.63,470.91,470.55,470.91,814.0,456.1933,456.4647,456.1158,456.4647,814.0
2022-08-22 14:50:00,470.75,471.36,470.75,471.36,2708.0,456.3096,456.9009,456.3096,456.9009,2708.0
2022-08-22 14:55:00,472.18,472.18,471.86,471.87,200.0,457.6958,457.6958,457.3856,457.3953,200.0
2022-08-22 15:00:00,472.16,473.04,472.16,473.01,2993.0,457.6764,458.5294,457.6764,458.5003,2993.0
2022-08-22 15:05:00,472.74,473.01,472.62,472.7,1414.0,458.2386,458.5003,458.1223,458.1998,1414.0
2022-08-22 15:10:00,472.88,472.88,472.87,472.88,300.0,458.3743,458.3743,458.3646,458.3743,300.0
2022-08-22 15:15:00,472.94,472.94,472.48,472.49,703.0,458.4325,458.4325,457.9866,457.9963,703.0
2022-08-22 15:20:00,472.24,472.24,472.12,472.12,300.0,457.7539,457.7539,457.6376,457.6376,300.0
2022-08-22 15:25:00,472.49,472.8,471.99,471.99,1802.0,457.9963,458.2968,457.5116,457.5116,1802.0
2022-08-22 15:30:00,472.33,472.33,471.75,471.82,800.0,457.8412,457.8412,457.279,457.3468,800.0
2022-08-22 15:35:00,472.41,472.59,472.03,472.03,1546.0,457.9187,458.0932,457.5504,457.5504,1546.0
2022-08-22 15:40:00,471.72,472.0,471.34,471.93,10684.0,457.2499,457.5213,456.8815,457.4534,10684.0
2022-08-22 15:45:00,471.85,472.35,471.85,472.27,2074.0,457.3759,457.8606,457.3759,457.783,2074.0
2022-08-22 15:50:00,472.29,473.35,472.21,473.09,9189.0,457.8024,458.8299,457.7249,458.5779,9189.0
2022-08-22 15:55:00,473.05,474.05,472.58,472.87,35713.0,458.5391,459.5084,458.0835,458.3646,35713.0
2022-08-23 09:30:00,471.17,471.17,470.69,470.69,1885.0,456.7168,456.7168,456.2515,456.2515,1885.0
2022-08-23 09:35:00,470.5,470.5,468.8,469.05,900.0,456.0673,456.0673,454.4195,454.6618,900.0
2022-08-23 09:40:00,468.8,468.8,467.2,467.21,400.0,454.4195,454.4195,452.8685,452.8782,400.0
2022-08-23 09:45:00,466.25,468.14,465.29,467.96,3099.0,451.9477,453.7797,451.0171,453.6052,3099.0
2022-08-23 09:50:00,468.2,469.08,468.2,469.08,491.0,453.8379,454.6909,453.8379,454.6909,491.0
2022-08-23 09:55:00,469.2,469.2,468.05,469.2,2230.0,454.8072,454.8072,453.6925,454.8072,2230.0
2022-08-23 10:00:00,469.44,470.18,468.68,468.68,1686.0,455.0398,455.7571,454.3031,454.3031,1686.0
2022-08-23 10:05:00,469.5,470.44,469.5,469.61,750.0,455.098,456.0092,455.098,455.2046,750.0
2022-08-23 10:10:00,471.09,472.67,471.08,472.67,720.0,456.6392,458.1707,456.6295,458.1707,720.0
2022-08-23 10:15:00,473.04,474.48,473.04,474.29,2276.0,458.5294,459.9252,458.5294,459.7411,2276.0
2022-08-23 10:20:00,474.71,474.71,473.86,473.87,1615.0,460.1482,460.1482,459.3242,459.3339,1615.0
2022-08-23 10:25:00,473.61,474.09,472.97,473.33,1440.0,459.0819,459.5472,458.4615,458.8105,1440.0
2022-08-23 10:30:00,473.01,473.73,472.63,473.12,3030.0,458.5003,459.1982,458.132,458.6069,3030.0
2022-08-23 10:35:00,473.0,473.03,471.77,472.13,1200.0,458.4906,458.5197,457.2984,457.6473,1200.0
2022-08-23 10:40:00,472.72,473.82,471.83,472.87,2105.0,458.2192,459.2855,457.3565,458.3646,2105.0
2022-08-23 10:45:00,472.04,472.56,471.96,472.56,2151.0,457.5601,458.0641,457.4825,458.0641,2151.0
2022-08-23 10:50:00,472.04,472.45,470.95,470.96,1748.0,457.5601,457.9575,456.5035,456.5132,1748.0
2022-08-23 10:55:00,470.95,470.96,470.17,470.32,1327.0,456.5035,456.5132,455.7474,455.8928,1327.0
2022-08-23 11:00:00,469.89,469.89,468.67,468.67,1300.0,455.476,455.476,454.2934,454.2934,1300.0
2022-08-23 11:05:00,469.31,470.1,469.31,469.83,1245.0,454.9138,455.6796,454.9138,455.4179,1245.0
2022-08-23 11:10:00,470.06,471.04,470.06,471.04,278.0,455.6408,456.5907,455.6408,456.5907,278.0
2022-08-23 11:15:00,470.89,472.13,470.88,472.13,1395.0,456.4453,457.6473,456.4357,457.6473,1395.0
2022-08-23 11:20:00,471.35,471.9,471.25,471.9,1219.0,456.8912,457.4244,456.7943,457.4244,1219.0
2022-08-23 11:25:00,471.07,471.28,470.53,470.54,2081.0,456.6198,456.8234,456.0964,456.1061,2081.0
2022-08-23 11:30:00,470.94,471.85,470.93,471.7,1400.0,456.4938,457.3759,456.4841,457.2305,1400.0
2022-08-23 11:35:00,471.7,471.87,470.44,470.44,2997.0,457.2305,457.3953,456.0092,456.0092,2997.0
2022-08-23 11:40:00,470.35,470.35,469.76,469.76,799.0,455.9219,455.9219,455.35,455.35,799.0
2022-08-23 11:45:00,469.92,470.0,469.91,470.0,200.0,455.5051,455.5827,455.4954,455.5827,200.0
2022-08-23 11:50:00,470.0,470.0,470.0,470.0,0.0,455.5827,455.5827,455.5827,455.5827,0.0
2022-08-23 11:55:00,469.56,469.56,469.56,469.56,100.0,455.1561,455.1561,455.1561,455.1561,100.0
2022-08-23 12:00:00,468.88,469.07,468.72,469.0,1530.0,454.497,454.6812,454.3419,454.6133,1530.0
2022-08-23 12:05:00,469.14,469.73,469.14,469.42,584.0,454.749,455.3209,454.749,455.0204,584.0
2022-08-23 12:10:00,469.05,469.24,468.83,468.99,700.0,454.6618,454.846,454.4485,454.6036,700.0
2022-08-23 12:15:00,469.07,469.07,468.59,468.91,452.0,454.6812,454.6812,454.2159,454.5261,452.0
2022-08-23 12:20:00,468.51,468.62,468.11,468.62,400.0,454.1384,454.245,453.7506,454.245,400.0
2022-08-23 12:25:00,468.49,468.49,468.32,468.36,400.0,454.119,454.119,453.9542,453.993,400.0
2022-08-23 12:30:00,468.48,468.79,468.37,468.5,900.0,454.1093,454.4098,454.0027,454.1287,900.0
2022-08-23 12:35:00,469.1,469.1,468.66,468.89,632.0,454.7103,454.7103,454.2838,454.5067,632.0
2022-08-23 12:40:00,469.14,469.14,469.14,469.14,297.0,454.749,454.749,454.749,454.749,297.0
2022-08-23 12:45:00,468.53,468.64,468.53,468.64,482.0,454.1577,454.2644,454.1577,454.2644,482.0
2022-08-23 12:50:00,468.56,468.57,468.56,468.56,100.0,454.1868,454.1965,454.1868,454.1868,100.0
2022-08-23 12:55:00,468.87,469.16,468.87,469.16,200.0,454.4873,454.7684,454.4873,454.7684,200.0
2022-08-23 13:00:00,469.71,469.72,469.23,469.23,444.0,455.3015,455.3112,454.8363,454.8363,444.0
2022-08-23 13:05:00,469.45,470.45,469.29,469.62,2027.0,455.0495,456.0188,454.8944,455.2143,2027.0
2022-08-23 13:10:00,469.66,469.81,469.55,469.79,507.0,455.2531,455.3985,455.1465,455.3791,507.0
2022-08-23 13:15:00,470.22,470.22,469.54,469.71,400.0,455.7959,455.7959,455.1368,455.3015,400.0
2022-08-23 13:20:00,469.75,469.76,469.08,469.75,1400.0,455.3403,455.35,454.6909,455.3403,1400.0
2022-08-23 13:25:00,469.53,469.95,469.53,469.95,200.0,455.1271,455.5342,455.1271,455.5342,200.0
2022-08-23 13:30:00,470.66,470.66,470.65,470.66,100.0,456.2224,456.2224,456.2127,456.2224,100.0
2022-08-23 13:35:00,470.03,470.63,469.94,469.94,1013.0,455.6117,456.1933,455.5245,455.5245,1013.0
2022-08-23 13:40:00,469.4,469.4,469.17,469.17,300.0,455.0011,455.0011,454.7781,454.7781,300.0
2022-08-23 13:45:00,468.87,468.87,468.87,468.87,100.0,454.4873,454.4873,454.4873,454.4873,100.0
2022-08-23 13:50:00,468.39,468.44,468.39,468.39,400.0,454.022,454.0705,454.022,454.022,400.0
2022-08-23 13:55:00,468.34,468.34,468.34,468.34,100.0,453.9736,453.9736,453.9736,453.9736,100.0
2022-08-23 14:00:00,468.37,468.37,467.89,467.9,400.0,454.0027,454.0027,453.5374,453.5471,400.0
2022-08-23 14:05:00,468.31,468.31,468.31,468.31,100.0,453.9445,453.9445,453.9445,453.9445,100.0
2022-08-23 14:10:00,468.17,468.26,467.9,467.9,481.0,453.8088,453.896,453.5471,453.5471,481.0
2022-08-23 14:15:00,468.46,468.78,468.46,468.78,200.0,454.0899,454.4001,454.0899,454.4001,200.0
2022-08-23 14:20:00,468.96,469.28,468.96,469.28,200.0,454.5746,454.8847,454.5746,454.8847,200.0
2022-08-23 14:25:00,469.28,469.28,469.28,469.28,0.0,454.8847,454.8847,454.8847,454.8847,0.0
2022-08-23 14:30:00,469.62,469.62,468.55,468.55,405.0,455.2143,455.2143,454.1771,454.1771,405.0
2022-08-23 14:35:00,468.42,468.42,468.42,468.42,100.0,454.0511,454.0511,454.0511,454.0511,100.0
2022-08-23 14:40:00,468.84,468.84,468.83,468.84,100.0,454.4582,454.4582,454.4485,454.4582,100.0
2022-08-23 14:45:00,468.7,468.7,468.7,468.7,100.0,454.3225,454.3225,454.3225,454.3225,100.0
2022-08-23 14:50:00,468.29,468.29,468.17,468.18,200.0,453.9251,453.9251,453.8088,453.8185,200.0
2022-08-23 14:55:00,467.82,468.48,467.69,468.41,500.0,453.4695,454.1093,453.3435,454.0414,500.0
2022-08-23 15:00:00,468.54,468.93,468.54,468.92,1038.0,454.1674,454.5455,454.1674,454.5358,1038.0
2022-08-23 15:05:00,468.92,468.92,468.92,468.92,0.0,454.5358,454.5358,454.5358,454.5358,0.0
2022-08-23 15:10:00,468.66,468.66,468.47,468.47,400.0,454.2838,454.2838,454.0996,454.0996,400.0
2022-08-23 15:15:00,468.56,468.89,468.37,468.89,1100.0,454.1868,454.5067,454.0027,454.5067,1100.0
2022-08-23 15:20:00,468.83,468.83,468.12,468.43,500.0,454.4485,454.4485,453.7603,454.0608,500.0
2022-08-23 15:25:00,468.21,468.3,468.08,468.08,510.0,453.8476,453.9348,453.7215,453.7215,510.0
2022-08-23 15:30:00,467.82,468.26,467.74,467.92,1000.0,453.4695,453.896,453.392,453.5665,1000.0
2022-08-23 15:35:00,467.71,467.84,467.45,467.5,802.0,453.3629,453.4889,453.1109,453.1593,802.0
2022-08-23 15:40:00,467.67,467.82,467.67,467.82,300.0,453.3241,453.4695,453.3241,453.4695,300.0
2022-08-23 15:45:00,467.87,467.87,467.05,467.39,2734.0,453.518,453.518,452.7231,453.0527,2734.0
2022-08-23 15:50:00,466.84,467.7,466.67,467.35,3255.0,452.5196,453.3532,452.3548,453.0139,3255.0
2022-08-23 15:55:00,467.43,468.06,467.01,467.37,9935.0,453.0915,453.7022,452.6844,453.0333,9935.0
2022-08-24 09:30:00,468.87,470.81,468.87,469.3,2545.0,454.4873,456.3678,454.4873,454.9041,2545.0
2022-08-24 09:35:00,468.29,468.29,467.4,467.4,200.0,453.9251,453.9251,453.0624,453.0624,200.0
2022-08-24 09:40:00,467.4,467.4,467.4,467.4,0.0,453.0624,453.0624,453.0624,453.0624,0.0
2022-08-24 09:45:00,468.26,468.26,468.26,468.26,125.0,453.896,453.896,453.896,453.896,125.0
2022-08-24 09:50:00,468.26,468.26,468.26,468.26,0.0,453.896,453.896,453.896,453.896,0.0
2022-08-24 09:55:00,467.81,467.81,467.72,467.72,200.0,453.4598,453.4598,453.3726,453.3726,200.0
2022-08-24 10:00:00,467.4,467.4,467.4,467.4,100.0,453.0624,453.0624,453.0624,453.0624,100.0
2022-08-24 10:05:00,467.93,467.93,467.0,467.85,391.0,453.5761,453.5761,452.6747,453.4986,391.0
2022-08-24 10:10:00,467.53,467.92,467.53,467.92,200.0,453.1884,453.5665,453.1884,453.5665,200.0
2022-08-24 10:15:00,467.16,467.37,466.88,467.15,400.0,452.8298,453.0333,452.5584,452.8201,400.0
2022-08-24 10:20:00,467.15,467.15,466.64,466.64,800.0,452.8201,452.8201,452.3257,452.3257,800.0
2022-08-24 10:25:00,467.02,467.84,466.91,467.25,1209.0,452.6941,453.4889,452.5874,452.917,1209.0
2022-08-24 10:30:00,467.35,468.57,467.23,468.57,703.0,453.0139,454.1965,452.8976,454.1965,703.0
2022-08-24 10:35:00,469.9,469.93,468.4,468.4,1262.0,455.4857,455.5148,454.0317,454.0317,1262.0
2022-08-24 10:40:00,468.52,468.52,468.51,468.52,100.0,454.1481,454.1481,454.1384,454.1481,100.0
2022-08-24 10:45:00,468.52,468.52,468.52,468.52,0.0,454.1481,454.1481,454.1481,454.1481,0.0
2022-08-24 10:50:00,469.16,469.16,469.15,469.16,100.0,454.7684,454.7684,454.7587,454.7684,100.0
2022-08-24 10:55:00,469.55,471.18,469.55,470.24,1100.0,455.1465,456.7265,455.1465,455.8153,1100.0
2022-08-24 11:00:00,469.63,469.63,469.0,469.0,3049.0,455.224,455.224,454.6133,454.6133,3049.0
2022-08-24 11:05:00,469.0,469.0,469.0,469.0,0.0,454.6133,454.6133,454.6133,454.6133,0.0
2022-08-24 11:10:00,470.33,471.07,470.32,471.06,1100.0,455.9025,456.6198,455.8928,456.6101,1100.0
2022-08-24 11:15:00,471.53,471.53,471.53,471.53,100.0,457.0657,457.0657,457.0657,457.0657,100.0
2022-08-24 11:20:00,471.46,472.06,471.3,472.06,1168.0,456.9979,457.5795,456.8428,457.5795,1168.0
2022-08-24 11:25:00,472.56,472.56,471.87,471.87,1492.0,458.0641,458.0641,457.3953,457.3953,1492.0
2022-08-24 11:30:00,471.55,471.68,471.15,471.15,1000.0,457.0851,457.2111,456.6974,456.6974,1000.0
2022-08-24 11:35:00,471.21,471.21,471.21,471.21,100.0,456.7555,456.7555,456.7555,456.7555,100.0
2022-08-24 11:40:00,471.34,471.48,471.25,471.25,400.0,456.8815,457.0173,456.7943,456.7943,400.0
2022-08-24 11:45:00,472.0,472.01,471.56,471.81,612.0,457.5213,457.531,457.0948,457.3371,612.0
2022-08-24 11:50:00,471.7,471.83,471.5,471.74,800.0,457.2305,457.3565,457.0366,457.2693,800.0
2022-08-24 11:55:00,471.52,471.52,471.43,471.43,200.0,457.056,457.056,456.9688,456.9688,200.0
2022-08-24 12:00:00,471.63,471.63,471.62,471.63,100.0,457.1627,457.1627,457.153,457.1627,100.0
2022-08-24 12:05:00,471.34,471.34,471.05,471.07,725.0,456.8815,456.8815,456.6004,456.6198,725.0
2022-08-24 12:10:00,471.18,471.6,471.18,471.2,517.0,456.7265,457.1336,456.7265,456.7458,517.0
2022-08-24 12:15:00,471.37,471.37,471.28,471.28,216.0,456.9106,456.9106,456.8234,456.8234,216.0
2022-08-24 12:20:00,470.8,470.8,470.52,470.53,700.0,456.3581,456.3581,456.0867,456.0964,700.0
2022-08-24 12:25:00,470.26,470.26,470.26,470.26,100.0,455.8347,455.8347,455.8347,455.8347,100.0
2022-08-24 12:30:00,470.55,470.71,469.93,469.93,1803.0,456.1158,456.2709,455.5148,455.5148,1803.0
2022-08-24 12:35:00,469.67,469.67,469.29,469.29,200.0,455.2628,455.2628,454.8944,454.8944,200.0
2022-08-24 12:40:00,469.5,469.5,468.84,468.84,500.0,455.098,455.098,454.4582,454.4582,500.0
2022-08-24 12:45:00,468.9,469.1,468.53,468.53,300.0,454.5164,454.7103,454.1577,454.1577,300.0
2022-08-24 12:50:00,469.03,469.03,469.02,469.03,100.0,454.6424,454.6424,454.6327,454.6424,100.0
2022-08-24 12:55:00,468.73,468.73,468.73,468.73,100.0,454.3516,454.3516,454.3516,454.3516,100.0
2022-08-24 13:00:00,468.73,468.73,468.73,468.73,0.0,454.3516,454.3516,454.3516,454.3516,0.0
2022-08-24 13:05:00,468.53,468.88,468.53,468.88,200.0,454.1577,454.497,454.1577,454.497,200.0
2022-08-24 13:10:00,469.25,469.45,469.02,469.11,637.0,454.8557,455.0495,454.6327,454.72,637.0
2022-08-24 13:15:00,469.11,469.11,469.11,469.11,0.0,454.72,454.72,454.72,454.72,0.0
2022-08-24 13:20:00,468.89,469.03,468.83,469.02,400.0,454.5067,454.6424,454.4485,454.6327,400.0
2022-08-24 13:25:00,468.74,468.74,468.74,468.74,100.0,454.3613,454.3613,454.3613,454.3613,100.0
2022-08-24 13:30:00,468.23,468.36,468.17,468.36,524.0,453.8669,453.993,453.8088,453.993,524.0
2022-08-24 13:35:00,468.38,468.48,468.38,468.48,616.0,454.0123,454.1093,454.0123,454.1093,616.0
2022-08-24 13:40:00,468.65,468.98,468.65,468.98,600.0,454.2741,454.5939,454.2741,454.5939,600.0
2022-08-24 13:45:00,468.87,469.24,468.82,469.2,1000.0,454.4873,454.846,454.4388,454.8072,1000.0
2022-08-24 13:50:00,469.59,469.59,469.59,469.59,110.0,455.1852,455.1852,455.1852,455.1852,110.0
2022-08-24 13:55:00,469.97,469.97,469.96,469.97,334.0,455.5536,455.5536,455.5439,455.5536,334.0
2022-08-24 14:00:00,470.1,470.1,469.43,469.43,800.0,455.6796,455.6796,455.0301,455.0301,800.0
2022-08-24 14:05:00,469.42,469.66,469.42,469.66,510.0,455.0204,455.2531,455.0204,455.2531,510.0
2022-08-24 14:10:00,469.78,469.81,469.67,469.68,800.0,455.3694,455.3985,455.2628,455.2725,800.0
2022-08-24 14:15:00,469.34,469.6,469.34,469.6,200.0,454.9429,455.1949,454.9429,455.1949,200.0
2022-08-24 14:20:00,469.5,469.77,469.37,469.38,777.0,455.098,455.3597,454.972,454.9817,777.0
2022-08-24 14:25:00,469.88,470.12,469.44,469.44,2000.0,455.4663,455.699,455.0398,455.0398,2000.0
2022-08-24 14:30:00,469.51,469.51,469.41,469.41,766.0,455.1077,455.1077,455.0107,455.0107,766.0
2022-08-24 14:35:00,469.45,469.49,469.45,469.49,300.0,455.0495,455.0883,455.0495,455.0883,300.0
2022-08-24 14:40:00,469.52,469.79,469.52,469.58,400.0,455.1174,455.3791,455.1174,455.1755,400.0
2022-08-24 14:45:00,469.28,469.31,468.97,468.97,500.0,454.8847,454.9138,454.5842,454.5842,500.0
2022-08-24 14:50:00,469.25,469.51,469.25,469.29,621.0,454.8557,455.1077,454.8557,454.8944,621.0
2022-08-24 14:55:00,469.98,469.98,469.93,469.94,300.0,455.5633,455.5633,455.5148,455.5245,300.0
2022-08-24 15:00:00,470.4,470.63,470.04,470.63,1460.0,455.9704,456.1933,455.6214,456.1933,1460.0
2022-08-24 15:05:00,471.11,471.32,471.11,471.31,300.0,456.6586,456.8622,456.6586,456.8525,300.0
2022-08-24 15:10:00,471.0,471.22,470.95,471.22,400.0,456.552,456.7652,456.5035,456.7652,400.0
2022-08-24 15:15:00,471.06,471.07,470.61,471.03,1436.0,456.6101,456.6198,456.1739,456.5811,1436.0
2022-08-24 15:20:00,470.9,470.9,470.6,470.6,500.0,456.455,456.455,456.1642,456.1642,500.0
2022-08-24 15:25:00,470.52,470.52,469.68,469.86,715.0,456.0867,456.0867,455.2725,455.4469,715.0
2022-08-24 15:30:00,469.86,469.93,469.34,469.34,607.0,455.4469,455.5148,454.9429,454.9429,607.0
2022-08-24 15:35:00,469.86,470.3,469.64,470.3,1826.0,455.4469,455.8734,455.2337,455.8734,1826.0
2022-08-24 15:40:00,470.16,470.34,469.43,469.69,3992.0,455.7377,455.9122,455.0301,455.2822,3992.0
2022-08-24 15:45:00,469.46,469.67,469.33,469.4,1000.0,455.0592,455.2628,454.9332,455.0011,1000.0
2022-08-24 15:50:00,469.33,469.45,468.65,469.35,4450.0,454.9332,455.0495,454.2741,454.9526,4450.0
2022-08-24 15:55:00,469.3,469.3,467.81,468.32,16517.0,454.9041,454.9041,453.4598,453.9542,16517.0
2022-08-25 09:30:00,470.0,470.0,466.17,466.17,1702.0,455.5827,455.5827,451.8701,451.8701,1702.0
2022-08-25 09:35:00,466.67,467.43,463.87,467.43,883.0,452.3548,453.0915,449.6407,453.0915,883.0
2022-08-25 09:40:00,467.85,468.12,464.84,465.32,1190.0,453.4986,453.7603,450.5809,451.0462,1190.0
2022-08-25 09:45:00,466.48,468.08,466.33,467.65,1344.0,452.1706,453.7215,452.0252,453.3047,1344.0
2022-08-25 09:50:00,468.93,468.93,468.2,468.2,200.0,454.5455,454.5455,453.8379,453.8379,200.0
2022-08-25 09:55:00,470.06,471.4,469.41,469.41,600.0,455.6408,456.9397,455.0107,455.0107,600.0
2022-08-25 10:00:00,471.17,472.75,471.17,472.75,300.0,456.7168,458.2483,456.7168,458.2483,300.0
2022-08-25 10:05:00,472.4,473.0,471.55,472.18,4613.0,457.909,458.4906,457.0851,457.6958,4613.0
2022-08-25 10:10:00,472.18,472.88,471.57,472.85,1964.0,457.6958,458.3743,457.1045,458.3452,1964.0
2022-08-25 10:15:00,473.22,473.59,473.15,473.15,1687.0,458.7039,459.0625,458.636,458.636,1687.0
2022-08-25 10:20:00,473.15,473.15,473.15,473.15,0.0,458.636,458.636,458.636,458.636,0.0
2022-08-25 10:25:00,473.15,473.15,473.15,473.15,0.0,458.636,458.636,458.636,458.636,0.0
2022-08-25 10:30:00,474.34,474.76,474.34,474.76,235.0,459.7895,460.1966,459.7895,460.1966,235.0
2022-08-25 10:35:00,474.38,474.56,474.38,474.56,200.0,459.8283,460.0028,459.8283,460.0028,200.0
2022-08-25 10:40:00,474.45,474.78,474.45,474.78,501.0,459.8961,460.216,459.8961,460.216,501.0
2022-08-25 10:45:00,474.95,475.02,474.64,474.64,602.0,460.3808,460.4487,460.0803,460.0803,602.0
2022-08-25 10:50:00,473.5,473.5,473.5,473.5,100.0,458.9753,458.9753,458.9753,458.9753,100.0
2022-08-25 10:55:00,473.36,473.36,473.36,473.36,100.0,458.8396,458.8396,458.8396,458.8396,100.0
2022-08-25 11:00:00,472.55,472.67,472.55,472.65,2500.0,458.0544,458.1707,458.0544,458.1514,2500.0
2022-08-25 11:05:00,470.48,471.48,470.48,471.48,400.0,456.0479,457.0173,456.0479,457.0173,400.0
2022-08-25 11:10:00,470.87,470.96,469.91,469.91,1500.0,456.426,456.5132,455.4954,455.4954,1500.0
2022-08-25 11:15:00,469.56,469.57,468.46,468.58,1830.0,455.1561,455.1658,454.0899,454.2062,1830.0
2022-08-25 11:20:00,468.43,468.5,468.14,468.14,900.0,454.0608,454.1287,453.7797,453.7797,900.0
2022-08-25 11:25:00,468.06,469.21,468.06,469.21,522.0,453.7022,454.8169,453.7022,454.8169,522.0
2022-08-25 11:30:00,468.82,469.12,468.54,468.62,1300.0,454.4388,454.7296,454.1674,454.245,1300.0
2022-08-25 11:35:00,468.91,469.19,468.89,469.18,605.0,454.5261,454.7975,454.5067,454.7878,605.0
2022-08-25 11:40:00,469.25,470.1,468.68,470.1,700.0,454.8557,455.6796,454.3031,455.6796,700.0
2022-08-25 11:45:00,469.89,470.3,469.89,470.3,301.0,455.476,455.8734,455.476,455.8734,301.0
2022-08-25 11:50:00,470.22,470.22,469.75,469.87,504.0,455.7959,455.7959,455.3403,455.4566,504.0
2022-08-25 11:55:00,469.07,469.54,469.07,469.54,370.0,454.6812,455.1368,454.6812,455.1368,370.0
2022-08-25 12:00:00,469.54,469.54,469.54,469.54,0.0,455.1368,455.1368,455.1368,455.1368,0.0
2022-08-25 12:05:00,469.43,469.43,468.79,468.79,451.0,455.0301,455.0301,454.4098,454.4098,451.0
2022-08-25 12:10:00,468.79,468.79,468.52,468.52,592.0,454.4098,454.4098,454.1481,454.1481,592.0
2022-08-25 12:15:00,468.51,468.51,468.51,468.51,100.0,454.1384,454.1384,454.1384,454.1384,100.0
2022-08-25 12:20:00,469.17,469.17,469.17,469.17,206.0,454.7781,454.7781,454.7781,454.7781,206.0
2022-08-25 12:25:00,469.54,469.73,469.54,469.73,300.0,455.1368,455.3209,455.1368,455.3209,300.0
2022-08-25 12:30:00,469.5,469.5,469.34,469.34,400.0,455.098,455.098,454.9429,454.9429,400.0
2022-08-25 12:35:00,469.62,469.62,469.2,469.2,200.0,455.2143,455.2143,454.8072,454.8072,200.0
2022-08-25 12:40:00,469.21,469.21,468.89,468.89,300.0,454.8169,454.8169,454.5067,454.5067,300.0
2022-08-25 12:45:00,468.18,468.19,467.73,467.96,1175.0,453.8185,453.8282,453.3823,453.6052,1175.0
2022-08-25 12:50:00,468.25,468.59,468.25,468.58,348.0,453.8863,454.2159,453.8863,454.2062,348.0
2022-08-25 12:55:00,468.65,468.67,468.65,468.67,400.0,454.2741,454.2934,454.2741,454.2934,400.0
2022-08-25 13:00:00,468.83,469.02,468.83,469.01,300.0,454.4485,454.6327,454.4485,454.623,300.0
2022-08-25 13:05:00,469.37,469.58,469.35,469.35,500.0,454.972,455.1755,454.9526,454.9526,500.0
2022-08-25 13:10:00,469.35,469.35,469.35,469.35,0.0,454.9526,454.9526,454.9526,454.9526,0.0
2022-08-25 13:15:00,469.35,469.35,469.35,469.35,0.0,454.9526,454.9526,454.9526,454.9526,0.0
2022-08-25 13:20:00,469.69,469.69,469.68,469.69,100.0,455.2822,455.2822,455.2725,455.2822,100.0
2022-08-25 13:25:00,469.7,470.71,469.39,470.71,1800.0,455.2919,456.2709,454.9914,456.2709,1800.0
2022-08-25 13:30:00,470.97,471.11,470.95,471.11,688.0,456.5229,456.6586,456.5035,456.6586,688.0
2022-08-25 13:35:00,471.63,471.63,470.93,471.61,1200.0,457.1627,457.1627,456.4841,457.1433,1200.0
2022-08-25 13:40:00,471.61,472.42,471.57,472.42,633.0,457.1433,457.9284,457.1045,457.9284,633.0
2022-08-25 13:45:00,471.94,472.14,471.6,472.14,800.0,457.4631,457.657,457.1336,457.657,800.0
2022-08-25 13:50:00,471.37,471.37,471.37,471.37,100.0,456.9106,456.9106,456.9106,456.9106,100.0
2022-08-25 13:55:00,471.64,471.88,471.64,471.88,400.0,457.1723,457.405,457.1723,457.405,400.0
2022-08-25 14:00:00,471.68,471.68,471.36,471.36,622.0,457.2111,457.2111,456.9009,456.9009,622.0
2022-08-25 14:05:00,471.36,471.36,471.36,471.36,0.0,456.9009,456.9009,456.9009,456.9009,0.0
2022-08-25 14:10:00,471.07,471.08,470.84,470.84,624.0,456.6198,456.6295,456.3969,456.3969,624.0
2022-08-25 14:15:00,470.8,470.8,470.8,470.8,100.0,456.3581,456.3581,456.3581,456.3581,100.0
2022-08-25 14:20:00,471.38,471.66,471.38,471.63,506.0,456.9203,457.1917,456.9203,457.1627,506.0
2022-08-25 14:25:00,471.63,471.63,471.63,471.63,0.0,457.1627,457.1627,457.1627,457.1627,0.0
2022-08-25 14:30:00,471.89,471.89,471.19,471.19,400.0,457.4147,457.4147,456.7361,456.7361,400.0
2022-08-25 14:35:00,471.52,471.52,471.33,471.34,300.0,457.056,457.056,456.8719,456.8815,300.0
2022-08-25 14:40:00,471.45,471.45,470.56,470.56,802.0,456.9882,456.9882,456.1255,456.1255,802.0
2022-08-25 14:45:00,470.93,471.02,470.72,470.72,600.0,456.4841,456.5714,456.2806,456.2806,600.0
2022-08-25 14:50:00,470.97,471.14,470.87,471.14,500.0,456.5229,456.6877,456.426,456.6877,500.0
2022-08-25 14:55:00,471.63,471.63,471.63,471.63,100.0,457.1627,457.1627,457.1627,457.1627,100.0
2022-08-25 15:00:00,471.63,471.63,471.63,471.63,0.0,457.1627,457.1627,457.1627,457.1627,0.0
2022-08-25 15:05:00,471.59,471.59,471.47,471.47,500.0,457.1239,457.1239,457.0076,457.0076,500.0
2022-08-25 15:10:00,471.71,471.88,471.71,471.75,400.0,457.2402,457.405,457.2402,457.279,400.0
2022-08-25 15:15:00,471.75,471.75,471.75,471.75,0.0,457.279,457.279,457.279,457.279,0.0
2022-08-25 15:20:00,472.91,472.91,472.84,472.84,200.0,458.4034,458.4034,458.3355,458.3355,200.0
2022-08-25 15:25:00,473.35,473.55,473.2,473.52,1500.0,458.8299,459.0238,458.6845,458.9947,1500.0
2022-08-25 15:30:00,473.39,473.39,472.91,473.17,1528.0,458.8687,458.8687,458.4034,458.6554,1528.0
2022-08-25 15:35:00,473.37,474.27,473.37,474.27,800.0,458.8493,459.7217,458.8493,459.7217,800.0
2022-08-25 15:40:00,474.19,474.56,474.18,474.56,524.0,459.6441,460.0028,459.6344,460.0028,524.0
2022-08-25 15:45:00,474.68,475.15,474.68,475.11,1489.0,460.1191,460.5747,460.1191,460.5359,1489.0
2022-08-25 15:50:00,474.58,475.33,474.58,475.33,1532.0,460.0222,460.7492,460.0222,460.7492,1532.0
2022-08-25 15:55:00,475.12,476.1,475.02,475.77,11192.0,460.5456,461.4955,460.4487,461.1757,11192.0
2022-08-26 09:30:00,477.14,477.14,475.17,476.22,1930.0,462.5036,462.5036,460.5941,461.6119,1930.0
2022-08-26 09:35:00,475.26,475.26,475.26,475.26,100.0,460.6813,460.6813,460.6813,460.6813,100.0
2022-08-26 09:40:00,474.86,474.86,472.98,472.98,644.0,460.2936,460.2936,458.4712,458.4712,644.0
2022-08-26 09:45:00,472.78,472.78,471.94,471.94,200.0,458.2774,458.2774,457.4631,457.4631,200.0
2022-08-26 09:50:00,471.16,472.48,470.99,472.48,300.0,456.7071,457.9866,456.5423,457.9866,300.0
2022-08-26 09:55:00,472.48,472.48,472.48,472.48,0.0,457.9866,457.9866,457.9866,457.9866,0.0
2022-08-26 10:00:00,472.61,472.61,468.58,468.58,556.0,458.1126,458.1126,454.2062,454.2062,556.0
2022-08-26 10:05:00,468.29,470.11,467.54,470.11,2001.0,453.9251,455.6893,453.1981,455.6893,2001.0
2022-08-26 10:10:00,473.52,473.52,471.72,472.31,602.0,458.9947,458.9947,457.2499,457.8218,602.0
2022-08-26 10:15:00,473.3,474.02,472.9,473.93,5000.0,458.7814,459.4793,458.3937,459.3921,5000.0
2022-08-26 10:20:00,473.29,473.3,467.88,469.33,19454.0,458.7717,458.7814,453.5277,454.9332,19454.0
2022-08-26 10:25:00,467.34,467.34,467.02,467.08,700.0,453.0042,453.0042,452.6941,452.7522,700.0
2022-08-26 10:30:00,466.36,466.36,465.49,465.84,2000.0,452.0543,452.0543,451.211,451.5503,2000.0
2022-08-26 10:35:00,466.48,466.63,463.18,463.18,6806.0,452.1706,452.316,448.9719,448.9719,6806.0
2022-08-26 10:40:00,463.18,464.33,462.77,463.3,1124.0,448.9719,450.0866,448.5744,449.0882,1124.0
2022-08-26 10:45:00,463.17,463.94,462.79,463.47,4086.0,448.9622,449.7085,448.5938,449.253,4086.0
2022-08-26 10:50:00,463.49,464.51,462.8,464.5,3604.0,449.2723,450.2611,448.6035,450.2514,3604.0
2022-08-26 10:55:00,464.86,465.6,463.53,464.84,4138.0,450.6003,451.3176,449.3111,450.5809,4138.0
2022-08-26 11:00:00,464.49,464.49,463.37,463.37,728.0,450.2417,450.2417,449.156,449.156,728.0
2022-08-26 11:05:00,462.24,463.02,461.41,461.75,1250.0,448.0607,448.8168,447.2562,447.5857,1250.0
2022-08-26 11:10:00,461.31,463.44,461.31,463.39,5294.0,447.1592,449.2239,447.1592,449.1754,5294.0
2022-08-26 11:15:00,463.71,463.92,462.9,462.9,1903.0,449.4856,449.6892,448.7004,448.7004,1903.0
2022-08-26 11:20:00,462.0,462.68,461.64,462.68,2000.0,447.8281,448.4872,447.4791,448.4872,2000.0
2022-08-26 11:25:00,463.15,463.61,463.15,463.6,300.0,448.9428,449.3887,448.9428,449.379,300.0
2022-08-26 11:30:00,463.12,463.67,463.11,463.37,724.0,448.9137,449.4468,448.904,449.156,724.0
2022-08-26 11:35:00,463.44,463.44,463.43,463.44,100.0,449.2239,449.2239,449.2142,449.2239,100.0
2022-08-26 11:40:00,463.64,463.64,462.58,462.59,700.0,449.4177,449.4177,448.3903,448.4,700.0
2022-08-26 11:45:00,462.7,463.07,462.7,462.78,500.0,448.5066,448.8652,448.5066,448.5841,500.0
2022-08-26 11:50:00,462.48,463.51,462.48,463.51,800.0,448.2933,449.2917,448.2933,449.2917,800.0
2022-08-26 11:55:00,463.45,463.7,462.9,462.93,7014.0,449.2336,449.4759,448.7004,448.7295,7014.0
2022-08-26 12:00:00,462.56,462.56,461.59,461.59,1106.0,448.3709,448.3709,447.4306,447.4306,1106.0
2022-08-26 12:05:00,461.61,462.14,461.6,461.9,500.0,447.45,447.9638,447.4403,447.7311,500.0
2022-08-26 12:10:00,461.68,462.14,461.67,462.1,1040.0,447.5179,447.9638,447.5082,447.925,1040.0
2022-08-26 12:15:00,462.12,462.12,460.75,460.75,300.0,447.9444,447.9444,446.6164,446.6164,300.0
2022-08-26 12:20:00,460.0,460.0,459.02,459.2,504.0,445.8894,445.8894,444.9395,445.1139,504.0
2022-08-26 12:25:00,459.2,459.97,459.2,459.93,844.0,445.1139,445.8603,445.1139,445.8216,844.0
2022-08-26 12:30:00,459.89,459.89,459.86,459.87,706.0,445.7828,445.7828,445.7537,445.7634,706.0
2022-08-26 12:35:00,460.16,460.16,460.06,460.06,200.0,446.0445,446.0445,445.9476,445.9476,200.0
2022-08-26 12:40:00,460.7,460.93,460.28,460.28,800.0,446.5679,446.7909,446.1608,446.1608,800.0
2022-08-26 12:45:00,460.28,460.28,460.28,460.28,0.0,446.1608,446.1608,446.1608,446.1608,0.0
2022-08-26 12:50:00,460.82,460.83,460.74,460.83,600.0,446.6842,446.6939,446.6067,446.6939,600.0
2022-08-26 12:55:00,461.35,461.78,461.08,461.78,600.0,447.198,447.6148,446.9363,447.6148,600.0
2022-08-26 13:00:00,461.98,461.98,461.11,461.22,1459.0,447.8087,447.8087,446.9654,447.072,1459.0
2022-08-26 13:05:00,461.46,461.59,460.94,461.25,3930.0,447.3046,447.4306,446.8006,447.1011,3930.0
2022-08-26 13:10:00,460.94,460.94,460.7,460.94,324.0,446.8006,446.8006,446.5679,446.8006,324.0
2022-08-26 13:15:00,461.0,461.33,460.9,461.21,500.0,446.8587,447.1786,446.7618,447.0623,500.0
2022-08-26 13:20:00,460.79,461.15,460.6,461.09,500.0,446.6552,447.0041,446.471,446.946,500.0
2022-08-26 13:25:00,461.09,461.09,461.09,461.09,0.0,446.946,446.946,446.946,446.946,0.0
2022-08-26 13:30:00,460.72,460.94,460.43,460.58,2125.0,446.5873,446.8006,446.3062,446.4516,2125.0
2022-08-26 13:35:00,460.68,460.68,460.25,460.25,505.0,446.5485,446.5485,446.1317,446.1317,505.0
2022-08-26 13:40:00,458.62,458.98,458.38,458.58,600.0,444.5517,444.9007,444.3191,444.513,600.0
2022-08-26 13:45:00,458.94,459.04,458.77,458.86,973.0,444.8619,444.9589,444.6971,444.7844,973.0
2022-08-26 13:50:00,459.18,459.18,459.18,459.18,100.0,445.0946,445.0946,445.0946,445.0946,100.0
2022-08-26 13:55:00,459.1,459.28,459.08,459.28,300.0,445.017,445.1915,444.9976,445.1915,300.0
2022-08-26 14:00:00,459.33,459.33,458.87,459.06,500.0,445.24,445.24,444.7941,444.9782,500.0
2022-08-26 14:05:00,459.14,459.14,458.71,458.71,498.0,445.0558,445.0558,444.639,444.639,498.0
2022-08-26 14:10:00,458.29,458.62,458.29,458.62,305.0,444.2319,444.5517,444.2319,444.5517,305.0
2022-08-26 14:15:00,458.86,458.86,458.44,458.44,300.0,444.7844,444.7844,444.3773,444.3773,300.0
2022-08-26 14:20:00,458.49,459.24,458.43,459.24,1100.0,444.4257,445.1527,444.3676,445.1527,1100.0
2022-08-26 14:25:00,458.84,459.63,458.83,459.63,676.0,444.765,445.5308,444.7553,445.5308,676.0
2022-08-26 14:30:00,458.72,458.72,458.54,458.55,303.0,444.6487,444.6487,444.4742,444.4839,303.0
2022-08-26 14:35:00,457.6,457.6,457.6,457.6,197.0,443.563,443.563,443.563,443.563,197.0
2022-08-26 14:40:00,457.8,457.8,457.8,457.8,100.0,443.7569,443.7569,443.7569,443.7569,100.0
2022-08-26 14:45:00,457.66,457.66,457.25,457.31,1100.0,443.6212,443.6212,443.2238,443.2819,1100.0
2022-08-26 14:50:00,457.13,458.26,456.94,458.23,2471.0,443.1074,444.2028,442.9233,444.1737,2471.0
2022-08-26 14:55:00,458.25,459.25,457.88,457.88,3141.0,444.1931,445.1624,443.8344,443.8344,3141.0
2022-08-26 15:00:00,457.63,458.9,457.63,458.88,1778.0,443.5921,444.8231,443.5921,444.8038,1778.0
2022-08-26 15:05:00,458.91,460.0,458.91,459.02,2900.0,444.8328,445.8894,444.8328,444.9395,2900.0
2022-08-26 15:10:00,457.68,458.03,457.37,457.84,1842.0,443.6406,443.9798,443.3401,443.7957,1842.0
2022-08-26 15:15:00,457.91,458.12,457.9,458.12,206.0,443.8635,444.0671,443.8538,444.0671,206.0
2022-08-26 15:20:00,457.99,457.99,457.76,457.76,415.0,443.9411,443.9411,443.7181,443.7181,415.0
2022-08-26 15:25:00,456.83,457.13,456.54,456.8,600.0,442.8166,443.1074,442.5355,442.7876,600.0
2022-08-26 15:30:00,456.56,456.62,456.4,456.61,844.0,442.5549,442.6131,442.3998,442.6034,844.0
2022-08-26 15:35:00,455.81,455.95,455.2,455.33,604.0,441.8279,441.9636,441.2366,441.3627,604.0
2022-08-26 15:40:00,455.51,455.65,455.41,455.56,800.0,441.5371,441.6728,441.4402,441.5856,800.0
2022-08-26 15:45:00,455.51,456.31,455.44,455.81,1920.0,441.5371,442.3126,441.4693,441.8279,1920.0
2022-08-26 15:50:00,455.91,456.45,455.76,455.76,6677.0,441.9249,442.4483,441.7795,441.7795,6677.0
2022-08-26 15:55:00,455.7,458.92,455.7,456.42,26101.0,441.7213,444.8425,441.7213,442.4192,26101.0
2022-08-29 09:30:00,451.77,454.33,451.77,454.33,3658.0,437.9119,440.3933,437.9119,440.3933,3658.0
2022-08-29 09:35:00,455.84,457.75,454.98,455.97,4200.0,441.857,443.7084,441.0234,441.983,4200.0
2022-08-29 09:40:00,455.95,457.7,455.95,457.46,636.0,441.9636,443.66,441.9636,443.4273,636.0
2022-08-29 09:45:00,456.38,456.38,453.1,454.15,801.0,442.3804,442.3804,439.2011,440.2189,801.0
2022-08-29 09:50:00,454.16,454.23,453.35,454.09,700.0,440.2285,440.2964,439.4434,440.1607,700.0
2022-08-29 09:55:00,455.62,455.62,453.63,453.63,635.0,441.6438,441.6438,439.7148,439.7148,635.0
2022-08-29 10:00:00,454.41,455.05,453.0,455.05,2754.0,440.4709,441.0912,439.1041,441.0912,2754.0
2022-08-29 10:05:00,454.73,455.19,454.32,454.64,1191.0,440.7811,441.227,440.3836,440.6938,1191.0
2022-08-29 10:10:00,455.54,455.54,455.13,455.13,201.0,441.5662,441.5662,441.1688,441.1688,201.0
2022-08-29 10:15:00,456.42,457.88,456.42,457.88,621.0,442.4192,443.8344,442.4192,443.8344,621.0
2022-08-29 10:20:00,457.56,457.9,457.04,457.04,900.0,443.5243,443.8538,443.0202,443.0202,900.0
2022-08-29 10:25:00,457.03,457.03,455.37,456.03,1810.0,443.0105,443.0105,441.4014,442.0412,1810.0
2022-08-29 10:30:00,456.06,456.19,455.43,455.43,300.0,442.0703,442.1963,441.4596,441.4596,300.0
2022-08-29 10:35:00,455.0,455.55,454.28,454.91,8582.0,441.0428,441.5759,440.3449,440.9555,8582.0
2022-08-29 10:40:00,454.91,455.42,454.52,455.22,2459.0,440.9555,441.4499,440.5775,441.256,2459.0
2022-08-29 10:45:00,454.63,455.49,454.4,454.97,2581.0,440.6841,441.5177,440.4612,441.0137,2581.0
2022-08-29 10:50:00,454.6,454.6,453.75,453.75,800.0,440.655,440.655,439.8311,439.8311,800.0
2022-08-29 10:55:00,453.06,454.12,452.94,454.12,781.0,439.1623,440.1898,439.046,440.1898,781.0
2022-08-29 11:00:00,453.19,453.28,453.19,453.28,401.0,439.2883,439.3755,439.2883,439.3755,401.0
2022-08-29 11:05:00,453.37,453.37,452.87,453.29,2207.0,439.4628,439.4628,438.9781,439.3852,2207.0
2022-08-29 11:10:00,453.5,453.74,453.31,453.74,1500.0,439.5888,439.8214,439.4046,439.8214,1500.0
2022-08-29 11:15:00,453.77,454.68,453.77,453.95,502.0,439.8505,440.7326,439.8505,440.025,502.0
2022-08-29 11:20:00,453.96,454.65,453.96,454.63,800.0,440.0347,440.7035,440.0347,440.6841,800.0
2022-08-29 11:25:00,454.77,454.85,454.35,454.85,993.0,440.8198,440.8974,440.4127,440.8974,993.0
2022-08-29 11:30:00,454.96,456.18,454.59,456.18,1608.0,441.004,442.1866,440.6454,442.1866,1608.0
2022-08-29 11:35:00,456.37,456.52,455.37,455.37,603.0,442.3708,442.5162,441.4014,441.4014,603.0
2022-08-29 11:40:00,453.86,453.86,453.86,453.86,100.0,439.9377,439.9377,439.9377,439.9377,100.0
2022-08-29 11:45:00,455.22,455.22,455.22,455.22,106.0,441.256,441.256,441.256,441.256,106.0
2022-08-29 11:50:00,455.22,455.22,454.67,454.67,200.0,441.256,441.256,440.7229,440.7229,200.0
2022-08-29 11:55:00,454.92,454.95,454.92,454.95,200.0,440.9652,440.9943,440.9652,440.9943,200.0
2022-08-29 12:00:00,455.18,456.58,455.18,456.3,2856.0,441.2173,442.5743,441.2173,442.3029,2856.0
2022-08-29 12:05:00,456.3,456.75,456.12,456.14,425.0,442.3029,442.7391,442.1284,442.1478,425.0
2022-08-29 12:10:00,457.1,457.12,456.71,456.89,589.0,443.0784,443.0977,442.7003,442.8748,589.0
2022-08-29 12:15:00,456.34,456.34,456.34,456.34,100.0,442.3417,442.3417,442.3417,442.3417,100.0
2022-08-29 12:20:00,455.63,455.63,455.63,455.63,100.0,441.6535,441.6535,441.6535,441.6535,100.0
2022-08-29 12:25:00,455.56,455.56,455.56,455.56,100.0,441.5856,441.5856,441.5856,441.5856,100.0
2022-08-29 12:30:00,455.39,455.39,455.38,455.38,200.0,441.4208,441.4208,441.4111,441.4111,200.0
2022-08-29 12:35:00,455.0,455.0,455.0,455.0,100.0,441.0428,441.0428,441.0428,441.0428,100.0
2022-08-29 12:40:00,455.02,455.73,455.02,455.73,600.0,441.0622,441.7504,441.0622,441.7504,600.0
2022-08-29 12:45:00,456.09,456.31,456.06,456.1,1021.0,442.0993,442.3126,442.0703,442.109,1021.0
2022-08-29 12:50:00,456.65,457.05,456.51,456.51,606.0,442.6422,443.0299,442.5065,442.5065,606.0
2022-08-29 12:55:00,456.33,456.33,455.32,455.7,579.0,442.332,442.332,441.353,441.7213,579.0
2022-08-29 13:00:00,455.7,455.7,455.7,455.7,0.0,441.7213,441.7213,441.7213,441.7213,0.0
2022-08-29 13:05:00,455.58,455.58,455.58,455.58,100.0,441.605,441.605,441.605,441.605,100.0
2022-08-29 13:10:00,455.91,455.91,455.91,455.91,100.0,441.9249,441.9249,441.9249,441.9249,100.0
2022-08-29 13:15:00,455.76,455.76,454.78,454.78,873.0,441.7795,441.7795,440.8295,440.8295,873.0
2022-08-29 13:20:00,455.57,455.57,455.57,455.57,100.0,441.5953,441.5953,441.5953,441.5953,100.0
2022-08-29 13:25:00,455.7,456.5,455.69,456.5,340.0,441.7213,442.4968,441.7116,442.4968,340.0
2022-08-29 13:30:00,456.86,456.86,456.86,456.86,119.0,442.8457,442.8457,442.8457,442.8457,119.0
2022-08-29 13:35:00,456.56,456.85,456.42,456.43,391.0,442.5549,442.836,442.4192,442.4289,391.0
2022-08-29 13:40:00,456.74,456.74,456.74,456.74,100.0,442.7294,442.7294,442.7294,442.7294,100.0
2022-08-29 13:45:00,457.22,457.23,456.61,456.61,416.0,443.1947,443.2044,442.6034,442.6034,416.0
2022-08-29 13:50:00,456.42,456.97,456.25,456.61,602.0,442.4192,442.9523,442.2544,442.6034,602.0
2022-08-29 13:55:00,456.61,456.61,456.61,456.61,0.0,442.6034,442.6034,442.6034,442.6034,0.0
2022-08-29 14:00:00,456.9,457.49,456.76,456.78,1101.0,442.8845,443.4564,442.7488,442.7682,1101.0
2022-08-29 14:05:00,456.94,456.94,456.05,456.35,500.0,442.9233,442.9233,442.0606,442.3514,500.0
2022-08-29 14:10:00,456.3,456.3,455.81,456.05,400.0,442.3029,442.3029,441.8279,442.0606,400.0
2022-08-29 14:15:00,455.96,455.96,455.95,455.96,100.0,441.9733,441.9733,441.9636,441.9733,100.0
2022-08-29 14:20:00,455.25,455.52,455.25,455.52,319.0,441.2851,441.5468,441.2851,441.5468,319.0
2022-08-29 14:25:00,455.07,455.86,455.07,455.35,1000.0,441.1106,441.8764,441.1106,441.382,1000.0
2022-08-29 14:30:00,455.5,455.66,455.46,455.66,400.0,441.5274,441.6825,441.4887,441.6825,400.0
2022-08-29 14:35:00,456.03,456.04,456.03,456.03,100.0,442.0412,442.0509,442.0412,442.0412,100.0
2022-08-29 14:40:00,455.5,455.5,455.35,455.36,674.0,441.5274,441.5274,441.382,441.3917,674.0
2022-08-29 14:45:00,455.7,455.7,455.16,455.59,600.0,441.7213,441.7213,441.1979,441.6147,600.0
2022-08-29 14:50:00,455.13,455.26,455.12,455.26,500.0,441.1688,441.2948,441.1591,441.2948,500.0
2022-08-29 14:55:00,454.74,455.58,454.35,455.58,600.0,440.7908,441.605,440.4127,441.605,600.0
2022-08-29 15:00:00,456.68,456.68,455.85,456.47,771.0,442.6712,442.6712,441.8667,442.4677,771.0
2022-08-29 15:05:00,455.84,455.84,455.18,455.19,423.0,441.857,441.857,441.2173,441.227,423.0
2022-08-29 15:10:00,455.16,456.01,455.01,456.0,950.0,441.1979,442.0218,441.0525,442.0121,950.0
2022-08-29 15:15:00,455.38,456.09,455.15,455.33,1416.0,441.4111,442.0993,441.1882,441.3627,1416.0
2022-08-29 15:20:00,455.12,455.17,454.92,455.17,10080.0,441.1591,441.2076,440.9652,441.2076,10080.0
2022-08-29 15:25:00,454.95,455.31,454.9,454.92,3411.0,440.9943,441.3433,440.9458,440.9652,3411.0
2022-08-29 15:30:00,454.88,455.22,454.36,455.22,1051.0,440.9265,441.256,440.4224,441.256,1051.0
2022-08-29 15:35:00,455.18,455.47,455.18,455.47,900.0,441.2173,441.4984,441.2173,441.4984,900.0
2022-08-29 15:40:00,455.68,455.93,455.42,455.73,1990.0,441.7019,441.9443,441.4499,441.7504,1990.0
2022-08-29 15:45:00,455.8,455.99,455.3,455.45,1928.0,441.8182,442.0024,441.3336,441.479,1928.0
2022-08-29 15:50:00,455.23,456.29,454.71,455.41,6493.0,441.2657,442.2932,440.7617,441.4402,6493.0
2022-08-29 15:55:00,455.64,456.16,455.26,456.0,38732.0,441.6631,442.1672,441.2948,442.0121,38732.0
2022-08-30 09:30:00,458.12,458.12,458.12,458.12,1468.0,444.0671,444.0671,444.0671,444.0671,1468.0
2022-08-30 09:35:00,459.94,459.94,458.07,458.63,800.0,445.8312,445.8312,444.0186,444.5614,800.0
2022-08-30 09:40:00,458.33,459.78,457.53,458.5,4700.0,444.2706,445.6762,443.4952,444.4354,4700.0
2022-08-30 09:45:00,458.52,459.17,457.16,458.87,1632.0,444.4548,445.0849,443.1365,444.7941,1632.0
2022-08-30 09:50:00,458.6,459.2,458.11,458.73,1597.0,444.5323,445.1139,444.0574,444.6584,1597.0
2022-08-30 09:55:00,458.02,458.02,458.02,458.02,100.0,443.9701,443.9701,443.9701,443.9701,100.0
2022-08-30 10:00:00,457.59,458.14,457.28,457.39,2700.0,443.5533,444.0865,443.2528,443.3595,2700.0
2022-08-30 10:05:00,457.5,457.5,455.63,455.63,1888.0,443.4661,443.4661,441.6535,441.6535,1888.0
2022-08-30 10:10:00,455.69,456.04,455.43,456.04,800.0,441.7116,442.0509,441.4596,442.0509,800.0
2022-08-30 10:15:00,456.1,456.1,455.94,455.94,500.0,442.109,442.109,441.9539,441.9539,500.0
2022-08-30 10:20:00,456.12,456.12,454.68,454.69,1100.0,442.1284,442.1284,440.7326,440.7423,1100.0
2022-08-30 10:25:00,454.76,455.19,454.44,454.45,820.0,440.8101,441.227,440.5,440.5097,820.0
2022-08-30 10:30:00,453.9,453.9,451.6,451.61,440.0,439.9765,439.9765,437.7471,437.7568,440.0
2022-08-30 10:35:00,450.91,452.27,450.91,452.27,1101.0,437.0782,438.3965,437.0782,438.3965,1101.0
2022-08-30 10:40:00,452.03,452.03,450.46,450.94,930.0,438.1639,438.1639,436.642,437.1073,930.0
2022-08-30 10:45:00,450.39,450.82,449.7,450.11,1444.0,436.5742,436.991,435.9054,436.3028,1444.0
2022-08-30 10:50:00,450.75,450.75,450.55,450.56,200.0,436.9231,436.9231,436.7293,436.739,200.0
2022-08-30 10:55:00,452.61,452.92,452.43,452.92,400.0,438.7261,439.0266,438.5516,439.0266,400.0
2022-08-30 11:00:00,452.32,452.76,452.13,452.76,908.0,438.445,438.8715,438.2608,438.8715,908.0
2022-08-30 11:05:00,454.12,454.12,452.96,452.96,851.0,440.1898,440.1898,439.0654,439.0654,851.0
2022-08-30 11:10:00,453.0,453.0,452.27,452.37,400.0,439.1041,439.1041,438.3965,438.4935,400.0
2022-08-30 11:15:00,452.78,452.78,452.78,452.78,100.0,438.8909,438.8909,438.8909,438.8909,100.0
2022-08-30 11:20:00,452.81,452.81,452.8,452.81,400.0,438.92,438.92,438.9103,438.92,400.0
2022-08-30 11:25:00,452.4,452.93,452.32,452.32,400.0,438.5225,439.0363,438.445,438.445,400.0
2022-08-30 11:30:00,451.63,453.55,451.63,453.55,324.0,437.7762,439.6373,437.7762,439.6373,324.0
2022-08-30 11:35:00,453.85,453.85,452.15,452.15,300.0,439.9281,439.9281,438.2802,438.2802,300.0
2022-08-30 11:40:00,451.64,452.71,451.64,452.71,400.0,437.7858,438.823,437.7858,438.823,400.0
2022-08-30 11:45:00,452.18,452.76,452.18,452.76,301.0,438.3093,438.8715,438.3093,438.8715,301.0
2022-08-30 11:50:00,452.76,452.76,452.76,452.76,0.0,438.8715,438.8715,438.8715,438.8715,0.0
2022-08-30 11:55:00,451.99,452.71,451.99,452.62,900.0,438.1251,438.823,438.1251,438.7358,900.0
2022-08-30 12:00:00,452.93,453.6,452.92,453.6,614.0,439.0363,439.6857,439.0266,439.6857,614.0
2022-08-30 12:05:00,454.17,454.27,453.77,453.78,700.0,440.2382,440.3352,439.8505,439.8602,700.0
2022-08-30 12:10:00,453.69,453.69,453.69,453.69,100.0,439.773,439.773,439.773,439.773,100.0
2022-08-30 12:15:00,453.87,454.47,453.87,453.99,1189.0,439.9474,440.529,439.9474,440.0638,1189.0
2022-08-30 12:20:00,453.19,453.19,453.08,453.17,500.0,439.2883,439.2883,439.1817,439.2689,500.0
2022-08-30 12:25:00,452.67,452.69,452.67,452.69,200.0,438.7843,438.8036,438.7843,438.8036,200.0
2022-08-30 12:30:00,452.05,452.05,451.68,451.68,474.0,438.1833,438.1833,437.8246,437.8246,474.0
2022-08-30 12:35:00,451.23,452.3,450.96,452.3,1095.0,437.3884,438.4256,437.1267,438.4256,1095.0
2022-08-30 12:40:00,452.3,452.3,452.3,452.3,100.0,438.4256,438.4256,438.4256,438.4256,100.0
2022-08-30 12:45:00,451.12,451.75,450.59,451.34,3842.0,437.2818,437.8925,436.7681,437.4951,3842.0
2022-08-30 12:50:00,451.7,451.85,451.7,451.85,300.0,437.844,437.9894,437.844,437.9894,300.0
2022-08-30 12:55:00,451.85,451.85,451.85,451.85,0.0,437.9894,437.9894,437.9894,437.9894,0.0
2022-08-30 13:00:00,451.39,451.39,451.3,451.3,200.0,437.5435,437.5435,437.4563,437.4563,200.0
2022-08-30 13:05:00,450.53,451.06,450.38,450.38,700.0,436.7099,437.2236,436.5645,436.5645,700.0
2022-08-30 13:10:00,450.16,450.16,450.16,450.16,100.0,436.3512,436.3512,436.3512,436.3512,100.0
2022-08-30 13:15:00,449.79,449.82,449.5,449.5,500.0,435.9926,436.0217,435.7115,435.7115,500.0
2022-08-30 13:20:00,449.96,450.06,449.68,449.68,1402.0,436.1574,436.2543,435.886,435.886,1402.0
2022-08-30 13:25:00,449.98,450.38,449.98,450.04,1500.0,436.1768,436.5645,436.1768,436.2349,1500.0
2022-08-30 13:30:00,449.42,449.97,449.41,449.61,705.0,435.6339,436.1671,435.6243,435.8181,705.0
2022-08-30 13:35:00,449.63,449.73,449.23,449.56,740.0,435.8375,435.9344,435.4498,435.7697,740.0
2022-08-30 13:40:00,449.72,449.93,449.13,449.38,1104.0,435.9247,436.1283,435.3528,435.5952,1104.0
2022-08-30 13:45:00,449.13,450.37,449.13,450.37,500.0,435.3528,436.5548,435.3528,436.5548,500.0
2022-08-30 13:50:00,450.87,451.36,450.87,451.12,893.0,437.0395,437.5144,437.0395,437.2818,893.0
2022-08-30 13:55:00,451.02,451.02,450.99,451.0,200.0,437.1849,437.1849,437.1558,437.1655,200.0
2022-08-30 14:00:00,450.81,451.42,450.29,451.42,800.0,436.9813,437.5726,436.4773,437.5726,800.0
2022-08-30 14:05:00,451.65,451.76,451.65,451.67,500.0,437.7955,437.9022,437.7955,437.8149,500.0
2022-08-30 14:10:00,451.57,452.02,451.57,452.02,200.0,437.718,438.1542,437.718,438.1542,200.0
2022-08-30 14:15:00,451.42,451.63,451.42,451.49,300.0,437.5726,437.7762,437.5726,437.6404,300.0
2022-08-30 14:20:00,451.17,451.69,451.17,451.51,500.0,437.3303,437.8343,437.3303,437.6598,500.0
2022-08-30 14:25:00,451.84,451.84,450.49,450.82,1946.0,437.9797,437.9797,436.6711,436.991,1946.0
2022-08-30 14:30:00,451.22,451.66,451.22,451.5,300.0,437.3787,437.8052,437.3787,437.6501,300.0
2022-08-30 14:35:00,451.46,451.66,450.92,451.66,1041.0,437.6114,437.8052,437.0879,437.8052,1041.0
2022-08-30 14:40:00,451.45,451.79,450.74,450.94,1013.0,437.6017,437.9312,436.9135,437.1073,1013.0
2022-08-30 14:45:00,451.26,451.35,451.22,451.22,300.0,437.4175,437.5047,437.3787,437.3787,300.0
2022-08-30 14:50:00,451.15,451.21,450.74,451.0,1300.0,437.3109,437.369,436.9135,437.1655,1300.0
2022-08-30 14:55:00,451.38,451.8,451.19,451.19,325.0,437.5338,437.9409,437.3497,437.3497,325.0
2022-08-30 15:00:00,451.31,451.74,451.31,451.4,1100.0,437.466,437.8828,437.466,437.5532,1100.0
2022-08-30 15:05:00,451.69,452.74,451.47,452.74,900.0,437.8343,438.8521,437.6211,438.8521,900.0
2022-08-30 15:10:00,453.04,453.46,452.79,452.84,1100.0,439.1429,439.55,438.9006,438.949,1100.0
2022-08-30 15:15:00,453.3,453.35,452.71,452.85,1010.0,439.3949,439.4434,438.823,438.9587,1010.0
2022-08-30 15:20:00,452.44,452.46,452.36,452.46,400.0,438.5613,438.5807,438.4838,438.5807,400.0
2022-08-30 15:25:00,452.83,452.83,452.22,452.47,1100.0,438.9393,438.9393,438.3481,438.5904,1100.0
2022-08-30 15:30:00,451.88,451.88,450.72,451.21,1300.0,438.0185,438.0185,436.8941,437.369,1300.0
2022-08-30 15:35:00,451.22,451.69,451.21,451.59,1745.0,437.3787,437.8343,437.369,437.7374,1745.0
2022-08-30 15:40:00,451.74,453.05,451.74,452.45,2731.0,437.8828,439.1526,437.8828,438.571,2731.0
2022-08-30 15:45:00,452.45,452.45,450.35,450.65,3756.0,438.571,438.571,436.5354,436.8262,3756.0
2022-08-30 15:50:00,450.69,451.96,450.68,451.94,7304.0,436.865,438.096,436.8553,438.0766,7304.0
2022-08-30 15:55:00,452.3,453.42,451.99,453.01,15507.0,438.4256,439.5112,438.1251,439.1138,15507.0
2022-08-31 09:30:00,457.55,457.55,454.64,455.55,3403.0,443.5146,443.5146,440.6938,441.5759,3403.0
2022-08-31 09:35:00,455.55,455.55,455.55,455.55,0.0,441.5759,441.5759,441.5759,441.5759,0.0
2022-08-31 09:40:00,454.75,456.26,454.75,456.15,879.0,440.8004,442.2641,440.8004,442.1575,879.0
2022-08-31 09:45:00,457.08,458.38,457.07,458.38,318.0,443.059,444.3191,443.0493,444.3191,318.0
2022-08-31 09:50:00,458.33,459.18,458.32,459.18,720.0,444.2706,445.0946,444.2609,445.0946,720.0
2022-08-31 09:55:00,457.86,458.54,456.83,456.83,600.0,443.815,444.4742,442.8166,442.8166,600.0
2022-08-31 10:00:00,457.13,457.13,457.12,457.13,100.0,443.1074,443.1074,443.0977,443.1074,100.0
2022-08-31 10:05:00,456.5,456.5,456.5,456.5,100.0,442.4968,442.4968,442.4968,442.4968,100.0
2022-08-31 10:10:00,457.09,457.14,456.4,456.41,802.0,443.0687,443.1171,442.3998,442.4095,802.0
2022-08-31 10:15:00,455.27,455.27,455.27,455.27,141.0,441.3045,441.3045,441.3045,441.3045,141.0
2022-08-31 10:20:00,455.84,455.84,454.94,454.95,300.0,441.857,441.857,440.9846,440.9943,300.0
2022-08-31 10:25:00,454.97,455.31,453.74,453.74,700.0,441.0137,441.3433,439.8214,439.8214,700.0
2022-08-31 10:30:00,454.44,454.51,453.68,453.68,600.0,440.5,440.5678,439.7633,439.7633,600.0
2022-08-31 10:35:00,454.25,455.11,454.24,455.11,301.0,440.3158,441.1494,440.3061,441.1494,301.0
2022-08-31 10:40:00,454.77,454.8,454.42,454.8,441.0,440.8198,440.8489,440.4806,440.8489,441.0
2022-08-31 10:45:00,455.14,455.17,455.11,455.17,300.0,441.1785,441.2076,441.1494,441.2076,300.0
2022-08-31 10:50:00,455.09,455.86,453.5,454.01,1847.0,441.13,441.8764,439.5888,440.0831,1847.0
2022-08-31 10:55:00,453.34,453.34,453.11,453.11,200.0,439.4337,439.4337,439.2108,439.2108,200.0
2022-08-31 11:00:00,452.61,452.61,451.87,451.87,602.0,438.7261,438.7261,438.0088,438.0088,602.0
2022-08-31 11:05:00,451.11,451.19,449.95,451.19,534.0,437.2721,437.3497,436.1477,437.3497,534.0
2022-08-31 11:10:00,451.19,451.19,451.19,451.19,0.0,437.3497,437.3497,437.3497,437.3497,0.0
2022-08-31 11:15:00,451.23,451.52,451.23,451.46,800.0,437.3884,437.6695,437.3884,437.6114,800.0
2022-08-31 11:20:00,450.83,451.29,450.83,451.29,500.0,437.0007,437.4466,437.0007,437.4466,500.0
2022-08-31 11:25:00,451.29,451.29,451.29,451.29,0.0,437.4466,437.4466,437.4466,437.4466,0.0
2022-08-31 11:30:00,451.88,451.9,451.88,451.9,200.0,438.0185,438.0379,438.0185,438.0379,200.0
2022-08-31 11:35:00,452.5,452.5,452.5,452.5,100.0,438.6195,438.6195,438.6195,438.6195,100.0
2022-08-31 11:40:00,452.5,452.5,452.5,452.5,100.0,438.6195,438.6195,438.6195,438.6195,100.0
2022-08-31 11:45:00,453.19,453.56,453.18,453.56,487.0,439.2883,439.647,439.2786,439.647,487.0
2022-08-31 11:50:00,453.7,453.7,453.69,453.7,246.0,439.7827,439.7827,439.773,439.7827,246.0
2022-08-31 11:55:00,453.64,454.35,453.64,454.35,422.0,439.7245,440.4127,439.7245,440.4127,422.0
2022-08-31 12:00:00,453.5,453.58,452.92,453.24,810.0,439.5888,439.6663,439.0266,439.3368,810.0
2022-08-31 12:05:00,453.15,453.15,453.14,453.15,100.0,439.2495,439.2495,439.2398,439.2495,100.0
2022-08-31 12:10:00,452.86,453.69,452.86,453.04,5634.0,438.9684,439.773,438.9684,439.1429,5634.0
2022-08-31 12:15:00,453.39,454.08,453.11,453.37,2327.0,439.4822,440.151,439.2108,439.4628,2327.0
2022-08-31 12:20:00,453.4,453.4,452.89,452.89,201.0,439.4919,439.4919,438.9975,438.9975,201.0
2022-08-31 12:25:00,452.9,453.07,452.39,452.58,3188.0,439.0072,439.172,438.5128,438.697,3188.0
2022-08-31 12:30:00,452.38,453.04,452.05,453.04,2600.0,438.5031,439.1429,438.1833,439.1429,2600.0
2022-08-31 12:35:00,452.18,452.18,451.61,451.62,1100.0,438.3093,438.3093,437.7568,437.7665,1100.0
2022-08-31 12:40:00,451.82,451.83,451.55,451.83,325.0,437.9603,437.97,437.6986,437.97,325.0
2022-08-31 12:45:00,451.87,451.87,451.86,451.87,100.0,438.0088,438.0088,437.9991,438.0088,100.0
2022-08-31 12:50:00,451.56,451.85,451.46,451.46,300.0,437.7083,437.9894,437.6114,437.6114,300.0
2022-08-31 12:55:00,451.73,451.73,451.05,451.37,800.0,437.8731,437.8731,437.2139,437.5241,800.0
2022-08-31 13:00:00,451.36,451.72,450.87,450.88,500.0,437.5144,437.8634,437.0395,437.0492,500.0
2022-08-31 13:05:00,451.16,451.38,451.16,451.38,2558.0,437.3206,437.5338,437.3206,437.5338,2558.0
2022-08-31 13:10:00,451.23,451.6,451.23,451.6,200.0,437.3884,437.7471,437.3884,437.7471,200.0
2022-08-31 13:15:00,451.47,451.47,450.74,451.06,996.0,437.6211,437.6211,436.9135,437.2236,996.0
2022-08-31 13:20:00,450.71,450.71,450.7,450.71,100.0,436.8844,436.8844,436.8747,436.8844,100.0
2022-08-31 13:25:00,449.9,450.14,449.9,450.14,600.0,436.0992,436.3319,436.0992,436.3319,600.0
2022-08-31 13:30:00,450.42,450.42,449.87,450.0,700.0,436.6033,436.6033,436.0701,436.1962,700.0
2022-08-31 13:35:00,450.02,450.18,449.49,449.5,1001.0,436.2155,436.3706,435.7018,435.7115,1001.0
2022-08-31 13:40:00,449.07,449.69,449.07,449.45,1142.0,435.2947,435.8957,435.2947,435.663,1142.0
2022-08-31 13:45:00,449.73,449.87,449.47,449.47,500.0,435.9344,436.0701,435.6824,435.6824,500.0
2022-08-31 13:50:00,449.93,450.3,449.91,450.3,617.0,436.1283,436.487,436.1089,436.487,617.0
2022-08-31 13:55:00,450.56,450.56,450.34,450.35,200.0,436.739,436.739,436.5257,436.5354,200.0
2022-08-31 14:00:00,450.43,450.67,450.0,450.0,900.0,436.613,436.8456,436.1962,436.1962,900.0
2022-08-31 14:05:00,449.88,451.95,449.88,451.95,900.0,436.0798,438.0863,436.0798,438.0863,900.0
2022-08-31 14:10:00,451.02,451.02,451.02,451.02,100.0,437.1849,437.1849,437.1849,437.1849,100.0
2022-08-31 14:15:00,450.92,451.23,450.85,450.86,400.0,437.0879,437.3884,437.0201,437.0298,400.0
2022-08-31 14:20:00,450.59,450.73,450.09,450.09,1342.0,436.7681,436.9038,436.2834,436.2834,1342.0
2022-08-31 14:25:00,450.42,451.21,450.42,450.8,700.0,436.6033,437.369,436.6033,436.9716,700.0
2022-08-31 14:30:00,451.06,451.06,450.02,450.02,565.0,437.2236,437.2236,436.2155,436.2155,565.0
2022-08-31 14:35:00,450.0,450.19,449.96,450.19,769.0,436.1962,436.3803,436.1574,436.3803,769.0
2022-08-31 14:40:00,450.29,450.29,450.02,450.02,200.0,436.4773,436.4773,436.2155,436.2155,200.0
2022-08-31 14:45:00,450.0,450.57,450.0,450.57,405.0,436.1962,436.7487,436.1962,436.7487,405.0
2022-08-31 14:50:00,450.58,450.87,450.47,450.81,700.0,436.7584,437.0395,436.6517,436.9813,700.0
2022-08-31 14:55:00,450.12,450.7,450.12,450.7,200.0,436.3125,436.8747,436.3125,436.8747,200.0
2022-08-31 15:00:00,450.28,450.78,450.28,450.78,200.0,436.4676,436.9522,436.4676,436.9522,200.0
2022-08-31 15:05:00,450.76,450.97,450.76,450.97,1171.0,436.9328,437.1364,436.9328,437.1364,1171.0
2022-08-31 15:10:00,451.3,452.05,451.3,452.05,700.0,437.4563,438.1833,437.4563,438.1833,700.0
2022-08-31 15:15:00,452.47,453.55,452.47,453.55,1722.0,438.5904,439.6373,438.5904,439.6373,1722.0
2022-08-31 15:20:00,453.45,453.46,452.32,452.47,1729.0,439.5403,439.55,438.445,438.5904,1729.0
2022-08-31 15:25:00,451.93,451.93,451.4,451.74,2200.0,438.067,438.067,437.5532,437.8828,2200.0
2022-08-31 15:30:00,451.84,451.99,451.25,451.49,1500.0,437.9797,438.1251,437.4078,437.6404,1500.0
2022-08-31 15:35:00,451.39,452.03,451.14,452.03,832.0,437.5435,438.1639,437.3012,438.1639,832.0
2022-08-31 15:40:00,452.05,452.72,451.74,452.72,1140.0,438.1833,438.8327,437.8828,438.8327,1140.0
2022-08-31 15:45:00,452.54,453.5,452.53,452.89,3782.0,438.6582,439.5888,438.6485,438.9975,3782.0
2022-08-31 15:50:00,452.11,452.26,450.84,450.87,7208.0,438.2414,438.3868,437.0104,437.0395,7208.0
2022-08-31 15:55:00,451.08,451.24,449.05,449.09,16905.0,437.243,437.3981,435.2753,435.3141,16905.0
2022-09-01 09:30:00,445.99,446.74,444.94,445.8,5944.0,432.3092,433.0362,431.2914,432.125,5944.0
2022-09-01 09:35:00,445.84,447.42,444.73,444.73,1840.0,432.1638,433.6953,431.0878,431.0878,1840.0
2022-09-01 09:40:00,445.76,446.58,444.49,445.68,2669.0,432.0862,432.8811,430.8552,432.0087,2669.0
2022-09-01 09:45:00,445.59,446.57,444.27,446.28,1300.0,431.9214,432.8714,430.6419,432.5903,1300.0
2022-09-01 09:50:00,446.36,447.09,445.79,446.9,600.0,432.6678,433.3754,432.1153,433.1912,600.0
2022-09-01 09:55:00,446.83,448.26,446.36,447.15,2470.0,433.1234,434.5095,432.6678,433.4336,2470.0
2022-09-01 10:00:00,448.34,448.35,445.36,445.36,1431.0,434.5871,434.5968,431.6985,431.6985,1431.0
2022-09-01 10:05:00,445.03,446.5,445.03,446.33,1500.0,431.3786,432.8035,431.3786,432.6387,1500.0
2022-09-01 10:10:00,446.16,446.65,445.72,445.72,700.0,432.4739,432.9489,432.0474,432.0474,700.0
2022-09-01 10:15:00,445.35,445.89,444.91,445.84,900.0,431.6888,432.2122,431.2623,432.1638,900.0
2022-09-01 10:20:00,445.63,446.3,445.63,446.3,900.0,431.9602,432.6097,431.9602,432.6097,900.0
2022-09-01 10:25:00,446.44,446.89,445.88,446.43,1900.0,432.7454,433.1816,432.2025,432.7357,1900.0
2022-09-01 10:30:00,446.17,446.51,445.14,445.14,2786.0,432.4836,432.8132,431.4852,431.4852,2786.0
2022-09-01 10:35:00,445.08,445.08,442.6,442.6,1100.0,431.4271,431.4271,429.0232,429.0232,1100.0
2022-09-01 10:40:00,442.3,442.65,441.25,441.72,3937.0,428.7324,429.0716,427.7146,428.1701,3937.0
2022-09-01 10:45:00,441.03,441.59,440.69,441.44,3145.0,427.5013,428.0441,427.1717,427.8987,3145.0
2022-09-01 10:50:00,441.91,443.04,441.9,442.15,2200.0,428.3543,429.4497,428.3446,428.587,2200.0
2022-09-01 10:55:00,442.46,442.68,441.84,442.21,2015.0,428.8874,429.1007,428.2865,428.6451,2015.0
2022-09-01 11:00:00,442.17,442.5,441.94,442.23,600.0,428.6063,428.9262,428.3834,428.6645,600.0
2022-09-01 11:05:00,442.46,443.5,442.46,442.75,1800.0,428.8874,429.8955,428.8874,429.1686,1800.0
2022-09-01 11:10:00,442.46,444.85,442.46,444.85,901.0,428.8874,431.2041,428.8874,431.2041,901.0
2022-09-01 11:15:00,444.43,445.1,444.38,444.48,400.0,430.797,431.4465,430.7485,430.8455,400.0
2022-09-01 11:20:00,444.47,444.83,443.65,443.79,421.0,430.8358,431.1847,430.0409,430.1766,421.0
2022-09-01 11:25:00,443.94,443.95,443.19,443.19,1382.0,430.322,430.3317,429.5951,429.5951,1382.0
2022-09-01 11:30:00,443.65,445.1,443.59,445.1,1400.0,430.0409,431.4465,429.9828,431.4465,1400.0
2022-09-01 11:35:00,446.71,446.71,445.73,445.74,600.0,433.0071,433.0071,432.0571,432.0668,600.0
2022-09-01 11:40:00,445.66,446.03,444.62,444.63,1300.0,431.9893,432.3479,430.9812,430.9909,1300.0
2022-09-01 11:45:00,444.5,444.7,444.11,444.66,1204.0,430.8649,431.0587,430.4868,431.02,1204.0
2022-09-01 11:50:00,445.19,445.19,444.53,444.54,623.0,431.5337,431.5337,430.8939,430.9036,623.0
2022-09-01 11:55:00,444.8,444.98,444.3,444.8,1100.0,431.1557,431.3301,430.671,431.1557,1100.0
2022-09-01 12:00:00,445.23,445.53,445.1,445.53,700.0,431.5725,431.8633,431.4465,431.8633,700.0
2022-09-01 12:05:00,445.52,446.37,445.18,446.07,1100.0,431.8536,432.6775,431.524,432.3867,1100.0
2022-09-01 12:10:00,446.37,446.37,445.56,446.14,700.0,432.6775,432.6775,431.8924,432.4546,700.0
2022-09-01 12:15:00,446.11,446.55,446.11,446.46,600.0,432.4255,432.852,432.4255,432.7647,600.0
2022-09-01 12:20:00,446.68,446.68,446.3,446.53,1281.0,432.978,432.978,432.6097,432.8326,1281.0
2022-09-01 12:25:00,446.38,447.36,446.38,447.12,500.0,432.6872,433.6371,432.6872,433.4045,500.0
2022-09-01 12:30:00,446.61,446.85,446.46,446.85,300.0,432.9101,433.1428,432.7647,433.1428,300.0
2022-09-01 12:35:00,447.0,447.0,446.65,446.65,400.0,433.2882,433.2882,432.9489,432.9489,400.0
2022-09-01 12:40:00,446.58,446.83,446.58,446.83,200.0,432.8811,433.1234,432.8811,433.1234,200.0
2022-09-01 12:45:00,446.67,446.67,446.12,446.6,679.0,432.9683,432.9683,432.4352,432.9005,679.0
2022-09-01 12:50:00,446.7,446.78,446.08,446.09,701.0,432.9974,433.0749,432.3964,432.4061,701.0
2022-09-01 12:55:00,446.02,446.14,445.7,445.97,1112.0,432.3382,432.4546,432.0281,432.2898,1112.0
2022-09-01 13:00:00,445.93,446.46,445.93,446.46,800.0,432.251,432.7647,432.251,432.7647,800.0
2022-09-01 13:05:00,446.86,447.35,446.77,447.12,1000.0,433.1525,433.6274,433.0652,433.4045,1000.0
2022-09-01 13:10:00,447.15,447.76,447.15,447.7,902.0,433.4336,434.0249,433.4336,433.9667,902.0
2022-09-01 13:15:00,447.67,448.07,447.5,447.62,1171.0,433.9376,434.3254,433.7728,433.8892,1171.0
2022-09-01 13:20:00,447.91,448.86,447.49,448.86,1038.0,434.1703,435.0911,433.7631,435.0911,1038.0
2022-09-01 13:25:00,448.59,449.29,448.55,449.05,500.0,434.8294,435.5079,434.7906,435.2753,500.0
2022-09-01 13:30:00,449.32,449.65,449.0,449.65,600.0,435.537,435.8569,435.2268,435.8569,600.0
2022-09-01 13:35:00,449.79,449.93,449.14,449.15,2300.0,435.9926,436.1283,435.3625,435.3722,2300.0
2022-09-01 13:40:00,449.09,449.43,448.91,449.14,1400.0,435.3141,435.6436,435.1396,435.3625,1400.0
2022-09-01 13:45:00,448.98,449.15,448.68,448.69,700.0,435.2074,435.3722,434.9166,434.9263,700.0
2022-09-01 13:50:00,448.39,448.45,448.06,448.11,835.0,434.6355,434.6937,434.3157,434.3641,835.0
2022-09-01 13:55:00,448.02,448.95,448.01,448.95,1323.0,434.2769,435.1784,434.2672,435.1784,1323.0
2022-09-01 14:00:00,449.1,449.31,448.43,449.04,1300.0,435.3238,435.5273,434.6743,435.2656,1300.0
2022-09-01 14:05:00,448.97,448.97,448.87,448.87,431.0,435.1978,435.1978,435.1008,435.1008,431.0
2022-09-01 14:10:00,448.84,449.43,448.83,449.43,684.0,435.0717,435.6436,435.062,435.6436,684.0
2022-09-01 14:15:00,449.04,449.09,448.87,448.87,300.0,435.2656,435.3141,435.1008,435.1008,300.0
2022-09-01 14:20:00,449.17,450.2,449.1,450.2,1141.0,435.3916,436.39,435.3238,436.39,1141.0
2022-09-01 14:25:00,450.59,450.59,450.29,450.29,210.0,436.7681,436.7681,436.4773,436.4773,210.0
2022-09-01 14:30:00,450.77,450.77,450.02,450.02,1508.0,436.9425,436.9425,436.2155,436.2155,1508.0
2022-09-01 14:35:00,450.3,450.42,450.3,450.42,500.0,436.487,436.6033,436.487,436.6033,500.0
2022-09-01 14:40:00,449.62,450.3,449.62,450.3,400.0,435.8278,436.487,435.8278,436.487,400.0
2022-09-01 14:45:00,449.74,449.83,449.2,449.2,700.0,435.9441,436.0314,435.4207,435.4207,700.0
2022-09-01 14:50:00,449.55,450.23,449.37,450.23,905.0,435.76,436.4191,435.5855,436.4191,905.0
2022-09-01 14:55:00,449.91,450.45,449.44,450.36,1691.0,436.1089,436.6324,435.6533,436.5451,1691.0
2022-09-01 15:00:00,450.2,450.8,450.12,450.47,1109.0,436.39,436.9716,436.3125,436.6517,1109.0
2022-09-01 15:05:00,450.77,451.58,450.77,451.33,1459.0,436.9425,437.7277,436.9425,437.4854,1459.0
2022-09-01 15:10:00,451.13,451.97,451.13,451.71,610.0,437.2915,438.1057,437.2915,437.8537,610.0
2022-09-01 15:15:00,450.4,450.41,449.98,450.0,345.0,436.5839,436.5936,436.1768,436.1962,345.0
2022-09-01 15:20:00,450.0,450.95,449.78,450.73,2701.0,436.1962,437.117,435.9829,436.9038,2701.0
2022-09-01 15:25:00,450.5,450.98,450.5,450.75,10886.0,436.6808,437.1461,436.6808,436.9231,10886.0
2022-09-01 15:30:00,450.75,451.52,450.65,451.22,8513.0,436.9231,437.6695,436.8262,437.3787,8513.0
2022-09-01 15:35:00,450.99,452.46,450.9,452.25,5961.0,437.1558,438.5807,437.0685,438.3771,5961.0
2022-09-01 15:40:00,452.25,453.11,452.25,453.06,9306.0,438.3771,439.2108,438.3771,439.1623,9306.0
2022-09-01 15:45:00,452.91,453.26,452.25,453.0,9176.0,439.0169,439.3562,438.3771,439.1041,9176.0
2022-09-01 15:50:00,453.0,454.1,453.0,454.09,3345.0,439.1041,440.1704,439.1041,440.1607,3345.0
2022-09-01 15:55:00,454.47,457.64,454.47,456.91,46598.0,440.529,443.6018,440.529,442.8942,46598.0
2022-09-02 09:30:00,462.22,463.99,462.22,463.5,3556.0,448.0413,449.757,448.0413,449.282,3556.0
2022-09-02 09:35:00,461.75,462.88,460.91,462.67,2264.0,447.5857,448.6811,446.7715,448.4775,2264.0
2022-09-02 09:40:00,461.65,461.65,459.45,459.67,600.0,447.4888,447.4888,445.3563,445.5695,600.0
2022-09-02 09:45:00,459.94,460.85,459.89,460.85,400.0,445.8312,446.7133,445.7828,446.7133,400.0
2022-09-02 09:50:00,458.96,460.02,458.02,458.46,1347.0,444.8813,445.9088,443.9701,444.3966,1347.0
2022-09-02 09:55:00,458.21,458.21,456.8,457.05,858.0,444.1543,444.1543,442.7876,443.0299,858.0
2022-09-02 10:00:00,457.05,457.05,457.05,457.05,0.0,443.0299,443.0299,443.0299,443.0299,0.0
2022-09-02 10:05:00,456.44,458.54,455.56,458.25,3983.0,442.4386,444.4742,441.5856,444.1931,3983.0
2022-09-02 10:10:00,458.31,460.47,458.3,460.08,4333.0,444.2512,446.345,444.2416,445.9669,4333.0
2022-09-02 10:15:00,460.05,460.73,459.82,460.0,2835.0,445.9379,446.597,445.7149,445.8894,2835.0
2022-09-02 10:20:00,460.13,460.13,459.91,460.06,408.0,446.0154,446.0154,445.8022,445.9476,408.0
2022-09-02 10:25:00,460.61,460.73,460.03,460.22,6600.0,446.4807,446.597,445.9185,446.1027,6600.0
2022-09-02 10:30:00,460.78,462.0,460.71,461.28,2109.0,446.6455,447.8281,446.5776,447.1301,2109.0
2022-09-02 10:35:00,461.59,462.59,461.59,462.21,600.0,447.4306,448.4,447.4306,448.0316,600.0
2022-09-02 10:40:00,462.82,463.13,462.26,463.13,1946.0,448.6229,448.9234,448.0801,448.9234,1946.0
2022-09-02 10:45:00,463.13,463.62,463.1,463.14,1911.0,448.9234,449.3984,448.8943,448.9331,1911.0
2022-09-02 10:50:00,463.35,463.35,462.16,462.16,870.0,449.1366,449.1366,447.9831,447.9831,870.0
2022-09-02 10:55:00,462.09,462.09,461.22,461.55,602.0,447.9153,447.9153,447.072,447.3919,602.0
2022-09-02 11:00:00,461.82,462.75,461.82,462.75,1400.0,447.6536,448.555,447.6536,448.555,1400.0
2022-09-02 11:05:00,463.7,463.71,462.4,462.4,350.0,449.4759,449.4856,448.2158,448.2158,350.0
2022-09-02 11:10:00,461.62,461.68,461.56,461.56,300.0,447.4597,447.5179,447.4015,447.4015,300.0
2022-09-02 11:15:00,461.63,462.23,461.47,462.23,1383.0,447.4694,448.051,447.3143,448.051,1383.0
2022-09-02 11:20:00,462.61,462.61,462.48,462.49,400.0,448.4193,448.4193,448.2933,448.303,400.0
2022-09-02 11:25:00,461.87,461.95,461.53,461.72,500.0,447.702,447.7796,447.3725,447.5566,500.0
2022-09-02 11:30:00,462.57,463.4,462.43,462.96,2264.0,448.3806,449.1851,448.2449,448.7586,2264.0
2022-09-02 11:35:00,462.62,463.33,462.61,462.91,1052.0,448.429,449.1173,448.4193,448.7101,1052.0
2022-09-02 11:40:00,462.73,462.73,461.73,461.73,500.0,448.5357,448.5357,447.5663,447.5663,500.0
2022-09-02 11:45:00,461.97,462.63,461.92,462.63,810.0,447.799,448.4387,447.7505,448.4387,810.0
2022-09-02 11:50:00,462.84,462.84,462.59,462.59,200.0,448.6423,448.6423,448.4,448.4,200.0
2022-09-02 11:55:00,462.37,462.37,462.08,462.08,374.0,448.1867,448.1867,447.9056,447.9056,374.0
2022-09-02 12:00:00,461.82,461.83,461.82,461.82,508.0,447.6536,447.6633,447.6536,447.6536,508.0
2022-09-02 12:05:00,461.81,461.94,461.54,461.62,1562.0,447.6439,447.7699,447.3822,447.4597,1562.0
2022-09-02 12:10:00,461.28,462.13,461.25,462.02,1382.0,447.1301,447.9541,447.1011,447.8474,1382.0
2022-09-02 12:15:00,461.47,461.47,461.05,461.27,500.0,447.3143,447.3143,446.9072,447.1204,500.0
2022-09-02 12:20:00,461.08,461.18,460.72,461.13,16903.0,446.9363,447.0332,446.5873,446.9847,16903.0
2022-09-02 12:25:00,460.53,460.53,459.52,459.52,6974.0,446.4031,446.4031,445.4241,445.4241,6974.0
2022-09-02 12:30:00,459.54,460.18,459.27,459.58,1500.0,445.4435,446.0639,445.1818,445.4823,1500.0
2022-09-02 12:35:00,459.27,459.54,459.02,459.54,5613.0,445.1818,445.4435,444.9395,445.4435,5613.0
2022-09-02 12:40:00,459.3,459.56,459.02,459.13,2450.0,445.2109,445.4629,444.9395,445.0461,2450.0
2022-09-02 12:45:00,458.92,459.52,458.51,458.51,2500.0,444.8425,445.4241,444.4451,444.4451,2500.0
2022-09-02 12:50:00,458.51,458.82,458.01,458.72,4413.0,444.4451,444.7456,443.9604,444.6487,4413.0
2022-09-02 12:55:00,459.1,459.48,458.72,458.72,500.0,445.017,445.3854,444.6487,444.6487,500.0
2022-09-02 13:00:00,458.01,458.35,458.01,458.35,3400.0,443.9604,444.29,443.9604,444.29,3400.0
2022-09-02 13:05:00,457.51,458.07,457.51,458.07,1600.0,443.4758,444.0186,443.4758,444.0186,1600.0
2022-09-02 13:10:00,458.16,458.16,457.51,457.56,874.0,444.1058,444.1058,443.4758,443.5243,874.0
2022-09-02 13:15:00,458.03,458.26,457.21,458.1,1000.0,443.9798,444.2028,443.185,444.0477,1000.0
2022-09-02 13:20:00,457.22,457.38,456.01,456.01,4602.0,443.1947,443.3498,442.0218,442.0218,4602.0
2022-09-02 13:25:00,456.3,456.78,456.01,456.63,6298.0,442.3029,442.7682,442.0218,442.6228,6298.0
2022-09-02 13:30:00,456.7,457.31,456.56,457.31,1782.0,442.6906,443.2819,442.5549,443.2819,1782.0
2022-09-02 13:35:00,457.18,457.38,456.64,457.14,1493.0,443.1559,443.3498,442.6325,443.1171,1493.0
2022-09-02 13:40:00,456.56,457.32,456.56,457.32,2494.0,442.5549,443.2916,442.5549,443.2916,2494.0
2022-09-02 13:45:00,457.52,457.61,456.81,456.81,4286.0,443.4855,443.5727,442.7973,442.7973,4286.0
2022-09-02 13:50:00,456.83,456.83,454.62,455.44,1915.0,442.8166,442.8166,440.6744,441.4693,1915.0
2022-09-02 13:55:00,454.55,454.55,454.55,454.55,100.0,440.6066,440.6066,440.6066,440.6066,100.0
2022-09-02 14:00:00,455.05,455.11,454.99,455.03,626.0,441.0912,441.1494,441.0331,441.0719,626.0
2022-09-02 14:05:00,455.3,455.93,455.03,455.93,1100.0,441.3336,441.9443,441.0719,441.9443,1100.0
2022-09-02 14:10:00,455.63,456.15,455.63,455.63,1106.0,441.6535,442.1575,441.6535,441.6535,1106.0
2022-09-02 14:15:00,455.03,455.03,455.03,455.03,100.0,441.0719,441.0719,441.0719,441.0719,100.0
2022-09-02 14:20:00,455.03,455.28,455.03,455.28,615.0,441.0719,441.3142,441.0719,441.3142,615.0
2022-09-02 14:25:00,455.28,456.23,455.28,456.22,1100.0,441.3142,442.235,441.3142,442.2254,1100.0
2022-09-02 14:30:00,456.03,456.03,455.82,455.87,1200.0,442.0412,442.0412,441.8376,441.8861,1200.0
2022-09-02 14:35:00,455.88,456.71,455.88,456.71,1007.0,441.8958,442.7003,441.8958,442.7003,1007.0
2022-09-02 14:40:00,456.77,456.77,456.2,456.67,500.0,442.7585,442.7585,442.206,442.6616,500.0
2022-09-02 14:45:00,456.32,456.78,455.73,456.13,1155.0,442.3223,442.7682,441.7504,442.1381,1155.0
2022-09-02 14:50:00,455.88,456.41,455.72,455.72,400.0,441.8958,442.4095,441.7407,441.7407,400.0
2022-09-02 14:55:00,455.0,455.47,454.77,455.12,400.0,441.0428,441.4984,440.8198,441.1591,400.0
2022-09-02 15:00:00,454.7,455.98,454.7,455.68,1700.0,440.752,441.9927,440.752,441.7019,1700.0
2022-09-02 15:05:00,455.19,455.74,455.03,455.03,1701.0,441.227,441.7601,441.0719,441.0719,1701.0
2022-09-02 15:10:00,455.04,455.36,454.94,454.94,702.0,441.0816,441.3917,440.9846,440.9846,702.0
2022-09-02 15:15:00,454.76,455.3,454.5,454.64,3917.0,440.8101,441.3336,440.5581,440.6938,3917.0
2022-09-02 15:20:00,455.05,455.45,453.1,453.36,1400.0,441.0912,441.479,439.2011,439.4531,1400.0
2022-09-02 15:25:00,453.17,454.53,453.08,454.25,2002.0,439.2689,440.5872,439.1817,440.3158,2002.0
2022-09-02 15:30:00,454.19,454.19,452.52,452.52,1500.0,440.2576,440.2576,438.6389,438.6389,1500.0
2022-09-02 15:35:00,452.23,452.23,451.28,451.35,2139.0,438.3577,438.3577,437.4369,437.5047,2139.0
2022-09-02 15:40:00,451.58,451.58,450.35,450.59,3420.0,437.7277,437.7277,436.5354,436.7681,3420.0
2022-09-02 15:45:00,450.76,451.82,450.76,451.82,5754.0,436.9328,437.9603,436.9328,437.9603,5754.0
2022-09-02 15:50:00,451.91,452.49,451.63,452.49,6061.0,438.0476,438.6098,437.7762,438.6098,6061.0
2022-09-02 15:55:00,452.57,452.91,451.45,451.93,19953.0,438.6873,439.0169,437.6017,438.067,19953.0
2022-09-06 09:30:00,452.68,456.13,452.19,454.42,5268.0,438.7939,442.1381,438.319,440.4806,5268.0
2022-09-06 09:35:00,455.18,455.74,451.57,451.57,7859.0,441.2173,441.7601,437.718,437.718,7859.0
2022-09-06 09:40:00,451.72,453.54,451.71,452.52,3820.0,437.8634,439.6276,437.8537,438.6389,3820.0
2022-09-06 09:45:00,453.49,454.11,452.2,453.67,5881.0,439.5791,440.1801,438.3287,439.7536,5881.0
2022-09-06 09:50:00,452.83,453.95,452.32,453.95,4200.0,438.9393,440.025,438.445,440.025,4200.0
2022-09-06 09:55:00,452.79,457.19,452.79,457.19,1300.0,438.9006,443.1656,438.9006,443.1656,1300.0
2022-09-06 10:00:00,456.17,456.17,452.93,453.52,5489.0,442.1769,442.1769,439.0363,439.6082,5489.0
2022-09-06 10:05:00,453.8,453.8,451.76,452.58,301.0,439.8796,439.8796,437.9022,438.697,301.0
2022-09-06 10:10:00,452.81,453.01,451.63,451.63,900.0,438.92,439.1138,437.7762,437.7762,900.0
2022-09-06 10:15:00,451.83,451.83,451.83,451.83,100.0,437.97,437.97,437.97,437.97,100.0
2022-09-06 10:20:00,451.73,452.0,450.29,450.81,900.0,437.8731,438.1348,436.4773,436.9813,900.0
2022-09-06 10:25:00,450.5,453.91,450.5,453.19,1641.0,436.6808,439.9862,436.6808,439.2883,1641.0
2022-09-06 10:30:00,453.31,453.54,452.97,453.45,600.0,439.4046,439.6276,439.075,439.5403,600.0
2022-09-06 10:35:00,453.71,457.15,453.71,457.15,2094.0,439.7924,443.1268,439.7924,443.1268,2094.0
2022-09-06 10:40:00,457.96,459.4,457.96,459.4,6056.0,443.912,445.3078,443.912,445.3078,6056.0
2022-09-06 10:45:00,459.38,459.38,458.16,458.84,2806.0,445.2884,445.2884,444.1058,444.765,2806.0
2022-09-06 10:50:00,458.66,460.32,458.36,459.99,1200.0,444.5905,446.1996,444.2997,445.8797,1200.0
2022-09-06 10:55:00,459.56,459.82,459.34,459.82,500.0,445.4629,445.7149,445.2496,445.7149,500.0
2022-09-06 11:00:00,458.46,458.68,458.46,458.68,1100.0,444.3966,444.6099,444.3966,444.6099,1100.0
2022-09-06 11:05:00,458.35,460.0,458.29,460.0,809.0,444.29,445.8894,444.2319,445.8894,809.0
2022-09-06 11:10:00,458.38,459.64,458.38,459.26,800.0,444.3191,445.5404,444.3191,445.1721,800.0
2022-09-06 11:15:00,458.6,458.6,457.99,458.24,1357.0,444.5323,444.5323,443.9411,444.1834,1357.0
2022-09-06 11:20:00,457.93,459.94,457.33,458.47,1331.0,443.8829,445.8312,443.3013,444.4063,1331.0
2022-09-06 11:25:00,458.96,458.96,458.41,458.41,200.0,444.8813,444.8813,444.3482,444.3482,200.0
2022-09-06 11:30:00,457.9,459.71,457.9,459.29,1100.0,443.8538,445.6083,443.8538,445.2012,1100.0
2022-09-06 11:35:00,458.36,458.82,458.36,458.82,400.0,444.2997,444.7456,444.2997,444.7456,400.0
2022-09-06 11:40:00,459.41,460.04,459.41,459.41,601.0,445.3175,445.9282,445.3175,445.3175,601.0
2022-09-06 11:45:00,459.75,459.75,459.17,459.18,400.0,445.6471,445.6471,445.0849,445.0946,400.0
2022-09-06 11:50:00,459.17,459.17,459.16,459.16,200.0,445.0849,445.0849,445.0752,445.0752,200.0
2022-09-06 11:55:00,459.16,459.16,459.16,459.16,0.0,445.0752,445.0752,445.0752,445.0752,0.0
2022-09-06 12:00:00,458.77,459.67,458.77,459.67,700.0,444.6971,445.5695,444.6971,445.5695,700.0
2022-09-06 12:05:00,459.35,459.93,457.18,457.18,1525.0,445.2593,445.8216,443.1559,443.1559,1525.0
2022-09-06 12:10:00,456.76,457.13,456.6,457.13,800.0,442.7488,443.1074,442.5937,443.1074,800.0
2022-09-06 12:15:00,455.67,456.0,455.22,455.71,1901.0,441.6922,442.0121,441.256,441.731,1901.0
2022-09-06 12:20:00,455.43,455.43,454.28,454.28,300.0,441.4596,441.4596,440.3449,440.3449,300.0
2022-09-06 12:25:00,453.97,454.61,453.62,454.61,1900.0,440.0444,440.6647,439.7051,440.6647,1900.0
2022-09-06 12:30:00,455.1,455.48,455.1,455.47,1500.0,441.1397,441.5081,441.1397,441.4984,1500.0
2022-09-06 12:35:00,455.03,455.07,454.91,454.91,600.0,441.0719,441.1106,440.9555,440.9555,600.0
2022-09-06 12:40:00,455.05,455.81,454.6,455.81,3514.0,441.0912,441.8279,440.655,441.8279,3514.0
2022-09-06 12:45:00,455.83,456.17,455.59,456.17,300.0,441.8473,442.1769,441.6147,442.1769,300.0
2022-09-06 12:50:00,456.54,456.54,456.27,456.27,332.0,442.5355,442.5355,442.2738,442.2738,332.0
2022-09-06 12:55:00,456.03,457.71,456.03,456.54,3811.0,442.0412,443.6696,442.0412,442.5355,3811.0
2022-09-06 13:00:00,455.75,456.27,455.31,455.6,1131.0,441.7698,442.2738,441.3433,441.6244,1131.0
2022-09-06 13:05:00,455.56,455.56,453.92,453.92,807.0,441.5856,441.5856,439.9959,439.9959,807.0
2022-09-06 13:10:00,453.59,453.59,453.59,453.59,200.0,439.676,439.676,439.676,439.676,200.0
2022-09-06 13:15:00,453.04,453.51,452.02,453.51,4771.0,439.1429,439.5985,438.1542,439.5985,4771.0
2022-09-06 13:20:00,454.46,455.34,454.46,455.34,1537.0,440.5193,441.3723,440.5193,441.3723,1537.0
2022-09-06 13:25:00,454.96,454.96,454.74,454.74,200.0,441.004,441.004,440.7908,440.7908,200.0
2022-09-06 13:30:00,454.94,454.94,454.56,454.79,400.0,440.9846,440.9846,440.6163,440.8392,400.0
2022-09-06 13:35:00,455.03,455.03,454.38,454.38,200.0,441.0719,441.0719,440.4418,440.4418,200.0
2022-09-06 13:40:00,454.56,454.56,453.61,454.27,900.0,440.6163,440.6163,439.6954,440.3352,900.0
2022-09-06 13:45:00,454.3,454.37,453.45,453.46,1541.0,440.3643,440.4321,439.5403,439.55,1541.0
2022-09-06 13:50:00,452.81,452.81,452.81,452.81,100.0,438.92,438.92,438.92,438.92,100.0
2022-09-06 13:55:00,453.8,454.05,453.8,454.05,600.0,439.8796,440.1219,439.8796,440.1219,600.0
2022-09-06 14:00:00,454.1,454.87,453.6,454.37,1188.0,440.1704,440.9168,439.6857,440.4321,1188.0
2022-09-06 14:05:00,453.83,453.83,453.83,453.83,100.0,439.9087,439.9087,439.9087,439.9087,100.0
2022-09-06 14:10:00,454.74,455.91,454.74,454.77,2492.0,440.7908,441.9249,440.7908,440.8198,2492.0
2022-09-06 14:15:00,455.4,455.89,455.4,455.4,300.0,441.4305,441.9055,441.4305,441.4305,300.0
2022-09-06 14:20:00,455.0,455.27,454.69,455.21,1000.0,441.0428,441.3045,440.7423,441.2463,1000.0
2022-09-06 14:25:00,455.54,455.54,454.74,455.42,500.0,441.5662,441.5662,440.7908,441.4499,500.0
2022-09-06 14:30:00,454.62,455.19,454.32,455.19,1000.0,440.6744,441.227,440.3836,441.227,1000.0
2022-09-06 14:35:00,454.93,454.93,454.93,454.93,100.0,440.9749,440.9749,440.9749,440.9749,100.0
2022-09-06 14:40:00,454.43,455.13,454.43,455.13,301.0,440.4903,441.1688,440.4903,441.1688,301.0
2022-09-06 14:45:00,454.41,455.13,454.41,455.13,300.0,440.4709,441.1688,440.4709,441.1688,300.0
2022-09-06 14:50:00,454.91,455.22,454.73,455.22,400.0,440.9555,441.256,440.7811,441.256,400.0
2022-09-06 14:55:00,455.5,455.5,454.68,454.7,500.0,441.5274,441.5274,440.7326,440.752,500.0
2022-09-06 15:00:00,455.61,455.61,454.63,454.63,523.0,441.6341,441.6341,440.6841,440.6841,523.0
2022-09-06 15:05:00,454.97,455.96,454.96,455.96,1400.0,441.0137,441.9733,441.004,441.9733,1400.0
2022-09-06 15:10:00,456.21,456.21,456.2,456.21,100.0,442.2157,442.2157,442.206,442.2157,100.0
2022-09-06 15:15:00,456.23,457.33,456.23,456.54,1700.0,442.235,443.3013,442.235,442.5355,1700.0
2022-09-06 15:20:00,455.94,457.07,455.68,457.0,1300.0,441.9539,443.0493,441.7019,442.9814,1300.0
2022-09-06 15:25:00,457.21,457.21,456.84,456.93,900.0,443.185,443.185,442.8263,442.9136,900.0
2022-09-06 15:30:00,456.6,456.6,455.01,455.01,2425.0,442.5937,442.5937,441.0525,441.0525,2425.0
2022-09-06 15:35:00,455.4,456.28,455.4,456.28,1500.0,441.4305,442.2835,441.4305,442.2835,1500.0
2022-09-06 15:40:00,455.9,456.89,455.89,456.77,800.0,441.9152,442.8748,441.9055,442.7585,800.0
2022-09-06 15:45:00,456.87,457.97,456.71,457.97,12127.0,442.8554,443.9217,442.7003,443.9217,12127.0
2022-09-06 15:50:00,457.52,458.13,457.11,457.31,19401.0,443.4855,444.0768,443.0881,443.2819,19401.0
2022-09-06 15:55:00,457.36,458.16,456.75,457.95,16738.0,443.3304,444.1058,442.7391,443.9023,16738.0
2022-09-07 09:30:00,457.93,459.24,457.52,457.69,6796.0,443.8829,445.1527,443.4855,443.6503,6796.0
2022-09-07 09:35:00,459.57,463.12,459.57,461.16,7128.0,445.4726,448.9137,445.4726,447.0138,7128.0
2022-09-07 09:40:00,462.29,463.92,462.28,462.71,1300.0,448.1092,449.6892,448.0995,448.5163,1300.0
2022-09-07 09:45:00,462.5,462.5,461.92,461.92,1850.0,448.3127,448.3127,447.7505,447.7505,1850.0
2022-09-07 09:50:00,462.98,463.04,461.36,461.43,1592.0,448.778,448.8362,447.2077,447.2755,1592.0
2022-09-07 09:55:00,462.2,463.3,460.71,460.81,4400.0,448.0219,449.0882,446.5776,446.6746,4400.0
2022-09-07 10:00:00,461.23,461.73,459.83,461.07,5866.0,447.0817,447.5663,445.7246,446.9266,5866.0
2022-09-07 10:05:00,460.73,461.22,459.15,459.81,3593.0,446.597,447.072,445.0655,445.7052,3593.0
2022-09-07 10:10:00,459.15,459.15,457.56,457.56,1974.0,445.0655,445.0655,443.5243,443.5243,1974.0
2022-09-07 10:15:00,456.88,458.44,456.88,458.44,3262.0,442.8651,444.3773,442.8651,444.3773,3262.0
2022-09-07 10:20:00,458.28,458.88,458.17,458.18,1041.0,444.2222,444.8038,444.1155,444.1252,1041.0
2022-09-07 10:25:00,458.3,459.92,458.3,459.92,1400.0,444.2416,445.8119,444.2416,445.8119,1400.0
2022-09-07 10:30:00,459.93,461.44,459.93,460.41,1000.0,445.8216,447.2852,445.8216,446.2868,1000.0
2022-09-07 10:35:00,460.83,461.05,460.5,460.5,800.0,446.6939,446.9072,446.3741,446.3741,800.0
2022-09-07 10:40:00,460.36,460.36,459.77,459.77,1639.0,446.2384,446.2384,445.6665,445.6665,1639.0
2022-09-07 10:45:00,460.02,460.15,459.47,459.85,900.0,445.9088,446.0348,445.3757,445.744,900.0
2022-09-07 10:50:00,459.98,460.48,459.63,460.48,3964.0,445.87,446.3547,445.5308,446.3547,3964.0
2022-09-07 10:55:00,460.7,461.04,460.19,460.19,800.0,446.5679,446.8975,446.0736,446.0736,800.0
2022-09-07 11:00:00,459.72,461.62,459.66,461.62,911.0,445.618,447.4597,445.5598,447.4597,911.0
2022-09-07 11:05:00,461.4,462.26,461.39,462.26,378.0,447.2465,448.0801,447.2368,448.0801,378.0
2022-09-07 11:10:00,462.14,462.76,462.13,462.31,900.0,447.9638,448.5647,447.9541,448.1285,900.0
2022-09-07 11:15:00,462.48,463.0,462.44,463.0,1400.0,448.2933,448.7974,448.2546,448.7974,1400.0
2022-09-07 11:20:00,463.19,463.55,463.17,463.29,1622.0,448.9815,449.3305,448.9622,449.0785,1622.0
2022-09-07 11:25:00,463.09,463.24,462.84,463.02,1244.0,448.8846,449.03,448.6423,448.8168,1244.0
2022-09-07 11:30:00,463.27,463.94,463.03,463.03,1041.0,449.0591,449.7085,448.8265,448.8265,1041.0
2022-09-07 11:35:00,463.1,463.42,463.1,463.39,500.0,448.8943,449.2045,448.8943,449.1754,500.0
2022-09-07 11:40:00,463.46,463.46,463.01,463.44,687.0,449.2433,449.2433,448.8071,449.2239,687.0
2022-09-07 11:45:00,463.97,463.97,463.97,463.97,100.0,449.7376,449.7376,449.7376,449.7376,100.0
2022-09-07 11:50:00,464.48,464.48,464.39,464.4,300.0,450.232,450.232,450.1447,450.1544,300.0
2022-09-07 11:55:00,464.43,464.43,464.42,464.43,100.0,450.1835,450.1835,450.1738,450.1835,100.0
2022-09-07 12:00:00,464.71,465.29,464.65,464.99,2183.0,450.4549,451.0171,450.3968,450.7263,2183.0
2022-09-07 12:05:00,465.12,465.12,464.5,464.91,1305.0,450.8523,450.8523,450.2514,450.6488,1305.0
2022-09-07 12:10:00,464.42,464.53,464.29,464.29,700.0,450.1738,450.2804,450.0478,450.0478,700.0
2022-09-07 12:15:00,464.06,464.07,463.92,463.92,300.0,449.8249,449.8346,449.6892,449.6892,300.0
2022-09-07 12:20:00,464.21,464.54,464.16,464.54,919.0,449.9703,450.2901,449.9218,450.2901,919.0
2022-09-07 12:25:00,464.82,465.0,464.82,465.0,300.0,450.5615,450.736,450.5615,450.736,300.0
2022-09-07 12:30:00,464.96,465.4,464.77,465.4,745.0,450.6973,451.1238,450.5131,451.1238,745.0
2022-09-07 12:35:00,465.41,465.71,465.41,465.67,400.0,451.1335,451.4242,451.1335,451.3855,400.0
2022-09-07 12:40:00,466.39,467.46,466.39,467.46,625.0,452.0834,453.1206,452.0834,453.1206,625.0
2022-09-07 12:45:00,467.7,467.88,467.54,467.54,700.0,453.3532,453.5277,453.1981,453.1981,700.0
2022-09-07 12:50:00,467.27,467.27,466.88,467.07,1198.0,452.9364,452.9364,452.5584,452.7425,1198.0
2022-09-07 12:55:00,466.61,467.59,466.61,467.59,717.0,452.2966,453.2466,452.2966,453.2466,717.0
2022-09-07 13:00:00,467.38,467.84,467.38,467.84,700.0,453.043,453.4889,453.043,453.4889,700.0
2022-09-07 13:05:00,468.23,468.52,467.92,468.05,1200.0,453.8669,454.1481,453.5665,453.6925,1200.0
2022-09-07 13:10:00,468.05,468.62,468.05,468.62,300.0,453.6925,454.245,453.6925,454.245,300.0
2022-09-07 13:15:00,468.6,468.94,468.3,468.3,2459.0,454.2256,454.5552,453.9348,453.9348,2459.0
2022-09-07 13:20:00,467.95,468.33,467.95,468.33,985.0,453.5955,453.9639,453.5955,453.9639,985.0
2022-09-07 13:25:00,467.66,467.89,467.49,467.67,1291.0,453.3144,453.5374,453.1496,453.3241,1291.0
2022-09-07 13:30:00,467.61,467.88,467.61,467.88,301.0,453.266,453.5277,453.266,453.5277,301.0
2022-09-07 13:35:00,467.77,468.62,467.77,468.62,535.0,453.4211,454.245,453.4211,454.245,535.0
2022-09-07 13:40:00,468.8,469.45,468.54,469.45,636.0,454.4195,455.0495,454.1674,455.0495,636.0
2022-09-07 13:45:00,469.34,469.75,468.41,469.02,2830.0,454.9429,455.3403,454.0414,454.6327,2830.0
2022-09-07 13:50:00,469.01,469.4,469.01,469.4,200.0,454.623,455.0011,454.623,455.0011,200.0
2022-09-07 13:55:00,469.27,469.47,468.98,469.11,732.0,454.875,455.0689,454.5939,454.72,732.0
2022-09-07 14:00:00,469.51,470.2,469.51,470.2,701.0,455.1077,455.7765,455.1077,455.7765,701.0
2022-09-07 14:05:00,471.3,471.3,470.85,471.25,1508.0,456.8428,456.8428,456.4066,456.7943,1508.0
2022-09-07 14:10:00,470.7,471.07,470.7,471.07,600.0,456.2612,456.6198,456.2612,456.6198,600.0
2022-09-07 14:15:00,470.81,470.82,470.26,470.27,800.0,456.3678,456.3775,455.8347,455.8444,800.0
2022-09-07 14:20:00,469.94,469.94,469.54,469.78,500.0,455.5245,455.5245,455.1368,455.3694,500.0
2022-09-07 14:25:00,470.03,470.93,470.03,470.92,600.0,455.6117,456.4841,455.6117,456.4744,600.0
2022-09-07 14:30:00,471.11,471.28,470.7,471.18,1850.0,456.6586,456.8234,456.2612,456.7265,1850.0
2022-09-07 14:35:00,471.36,471.48,471.25,471.45,571.0,456.9009,457.0173,456.7943,456.9882,571.0
2022-09-07 14:40:00,471.9,471.9,471.51,471.76,1593.0,457.4244,457.4244,457.0463,457.2887,1593.0
2022-09-07 14:45:00,471.59,471.97,471.59,471.97,1200.0,457.1239,457.4922,457.1239,457.4922,1200.0
2022-09-07 14:50:00,471.98,471.98,471.17,471.66,2953.0,457.5019,457.5019,456.7168,457.1917,2953.0
2022-09-07 14:55:00,472.18,472.51,472.05,472.51,1421.0,457.6958,458.0157,457.5698,458.0157,1421.0
2022-09-07 15:00:00,472.76,472.86,472.35,472.46,2437.0,458.258,458.3549,457.8606,457.9672,2437.0
2022-09-07 15:05:00,472.31,472.31,471.98,472.0,602.0,457.8218,457.8218,457.5019,457.5213,602.0
2022-09-07 15:10:00,472.7,472.99,472.61,472.87,2059.0,458.1998,458.4809,458.1126,458.3646,2059.0
2022-09-07 15:15:00,472.81,473.14,472.5,472.83,2479.0,458.3065,458.6263,458.006,458.3258,2479.0
2022-09-07 15:20:00,472.9,472.9,472.42,472.67,1015.0,458.3937,458.3937,457.9284,458.1707,1015.0
2022-09-07 15:25:00,473.25,473.76,473.13,473.76,1028.0,458.733,459.2273,458.6166,459.2273,1028.0
2022-09-07 15:30:00,473.94,473.94,473.25,473.85,1900.0,459.4018,459.4018,458.733,459.3146,1900.0
2022-09-07 15:35:00,473.84,473.96,473.26,473.7,3270.0,459.3049,459.4212,458.7426,459.1692,3270.0
2022-09-07 15:40:00,473.91,473.91,473.33,473.56,1900.0,459.3727,459.3727,458.8105,459.0334,1900.0
2022-09-07 15:45:00,473.64,474.44,473.63,474.07,4845.0,459.111,459.8865,459.1013,459.5278,4845.0
2022-09-07 15:50:00,473.82,474.06,473.21,474.06,5628.0,459.2855,459.5181,458.6942,459.5181,5628.0
2022-09-07 15:55:00,473.91,474.59,473.69,474.27,21034.0,459.3727,460.0319,459.1595,459.7217,21034.0
2022-09-08 09:30:00,471.82,473.12,471.7,472.85,3039.0,457.3468,458.6069,457.2305,458.3452,3039.0
2022-09-08 09:35:00,472.73,472.82,470.33,470.69,2344.0,458.2289,458.3161,455.9025,456.2515,2344.0
2022-09-08 09:40:00,471.18,473.1,471.18,473.1,311.0,456.7265,458.5876,456.7265,458.5876,311.0
2022-09-08 09:45:00,476.16,476.33,473.87,474.68,4800.0,461.5537,461.7185,459.3339,460.1191,4800.0
2022-09-08 09:50:00,474.73,476.93,473.28,476.44,1200.0,460.1676,462.3001,458.762,461.8251,1200.0
2022-09-08 09:55:00,476.81,477.64,476.1,477.64,1800.0,462.1838,462.9883,461.4955,462.9883,1800.0
2022-09-08 10:00:00,477.16,477.71,475.88,476.14,1802.0,462.523,463.0561,461.2823,461.5343,1802.0
2022-09-08 10:05:00,476.11,478.02,476.1,478.02,500.0,461.5052,463.3566,461.4955,463.3566,500.0
2022-09-08 10:10:00,478.46,478.98,477.28,478.22,1900.0,463.7831,464.2872,462.6393,463.5505,1900.0
2022-09-08 10:15:00,478.23,481.24,478.23,481.24,900.0,463.5602,466.4779,463.5602,466.4779,900.0
2022-09-08 10:20:00,480.4,480.83,479.35,479.58,1100.0,465.6636,466.0804,464.6458,464.8688,1100.0
2022-09-08 10:25:00,479.31,479.69,478.82,479.38,1502.0,464.6071,464.9754,464.1321,464.6749,1502.0
2022-09-08 10:30:00,478.63,479.74,478.56,479.31,2598.0,463.9479,465.0239,463.8801,464.6071,2598.0
2022-09-08 10:35:00,479.5,480.58,478.7,480.58,940.0,464.7912,465.8381,464.0158,465.8381,940.0
2022-09-08 10:40:00,480.26,480.26,480.19,480.19,200.0,465.5279,465.5279,465.4601,465.4601,200.0
2022-09-08 10:45:00,480.47,481.06,480.47,481.06,1900.0,465.7315,466.3034,465.7315,466.3034,1900.0
2022-09-08 10:50:00,480.51,481.63,480.49,481.2,3000.0,465.7703,466.8559,465.7509,466.4391,3000.0
2022-09-08 10:55:00,481.16,482.32,481.15,482.32,2008.0,466.4003,467.5247,466.3906,467.5247,2008.0
2022-09-08 11:00:00,482.72,482.72,482.15,482.58,500.0,467.9125,467.9125,467.3599,467.7768,500.0
2022-09-08 11:05:00,482.54,483.23,482.54,483.01,800.0,467.738,468.4068,467.738,468.1936,800.0
2022-09-08 11:10:00,482.8,483.11,482.12,482.6,2668.0,467.99,468.2905,467.3309,467.7961,2668.0
2022-09-08 11:15:00,482.33,484.02,482.32,483.94,3177.0,467.5344,469.1726,467.5247,469.095,3177.0
2022-09-08 11:20:00,483.58,483.99,483.58,483.81,300.0,468.7461,469.1435,468.7461,468.969,300.0
2022-09-08 11:25:00,483.68,484.04,483.25,483.83,1504.0,468.843,469.192,468.4262,468.9884,1504.0
2022-09-08 11:30:00,483.62,483.69,483.24,483.69,725.0,468.7849,468.8527,468.4165,468.8527,725.0
2022-09-08 11:35:00,482.96,483.33,482.02,482.43,2151.0,468.1451,468.5038,467.2339,467.6314,2151.0
2022-09-08 11:40:00,481.85,482.61,481.84,482.24,500.0,467.0691,467.8058,467.0595,467.4472,500.0
2022-09-08 11:45:00,482.67,483.02,482.5,482.5,900.0,467.864,468.2033,467.6992,467.6992,900.0
2022-09-08 11:50:00,482.5,482.87,482.49,482.87,700.0,467.6992,468.0579,467.6895,468.0579,700.0
2022-09-08 11:55:00,482.63,482.63,481.78,481.79,3795.0,467.8252,467.8252,467.0013,467.011,3795.0
2022-09-08 12:00:00,481.44,481.44,477.81,478.32,1348.0,466.6717,466.6717,463.1531,463.6474,1348.0
2022-09-08 12:05:00,477.55,477.55,476.82,476.82,200.0,462.9011,462.9011,462.1934,462.1934,200.0
2022-09-08 12:10:00,476.48,476.48,474.19,474.74,35052.0,461.8639,461.8639,459.6441,460.1773,35052.0
2022-09-08 12:15:00,474.55,475.82,474.55,475.77,800.0,459.9931,461.2241,459.9931,461.1757,800.0
2022-09-08 12:20:00,475.69,475.81,474.67,474.67,2300.0,461.0981,461.2144,460.1094,460.1094,2300.0
2022-09-08 12:25:00,475.16,475.54,475.16,475.54,300.0,460.5844,460.9527,460.5844,460.9527,300.0
2022-09-08 12:30:00,476.17,476.17,476.16,476.17,100.0,461.5634,461.5634,461.5537,461.5634,100.0
2022-09-08 12:35:00,475.67,475.67,475.66,475.67,126.0,461.0787,461.0787,461.069,461.0787,126.0
2022-09-08 12:40:00,476.52,477.49,476.52,477.49,400.0,461.9026,462.8429,461.9026,462.8429,400.0
2022-09-08 12:45:00,478.62,478.84,477.66,477.66,2114.0,463.9382,464.1515,463.0077,463.0077,2114.0
2022-09-08 12:50:00,478.04,478.3,477.84,477.84,603.0,463.376,463.628,463.1822,463.1822,603.0
2022-09-08 12:55:00,477.49,477.49,477.49,477.49,100.0,462.8429,462.8429,462.8429,462.8429,100.0
2022-09-08 13:00:00,477.89,477.89,476.84,476.84,500.0,463.2306,463.2306,462.2128,462.2128,500.0
2022-09-08 13:05:00,476.65,476.86,476.59,476.86,302.0,462.0287,462.2322,461.9705,462.2322,302.0
2022-09-08 13:10:00,477.56,479.26,477.56,479.26,400.0,462.9107,464.5586,462.9107,464.5586,400.0
2022-09-08 13:15:00,478.54,478.54,478.06,478.06,200.0,463.8607,463.8607,463.3954,463.3954,200.0
2022-09-08 13:20:00,478.6,479.01,478.6,479.0,301.0,463.9188,464.3163,463.9188,464.3066,301.0
2022-09-08 13:25:00,478.93,479.57,478.93,479.57,200.0,464.2387,464.8591,464.2387,464.8591,200.0
2022-09-08 13:30:00,479.12,479.12,479.12,479.12,100.0,464.4229,464.4229,464.4229,464.4229,100.0
2022-09-08 13:35:00,479.37,480.52,479.36,479.63,1410.0,464.6652,465.7799,464.6555,464.9172,1410.0
2022-09-08 13:40:00,479.96,479.96,479.76,479.77,200.0,465.2371,465.2371,465.0433,465.053,200.0
2022-09-08 13:45:00,479.98,479.98,479.3,479.77,532.0,465.2565,465.2565,464.5974,465.053,532.0
2022-09-08 13:50:00,479.49,479.49,479.49,479.49,300.0,464.7815,464.7815,464.7815,464.7815,300.0
2022-09-08 13:55:00,479.25,479.25,478.44,479.11,500.0,464.5489,464.5489,463.7638,464.4132,500.0
2022-09-08 14:00:00,479.43,479.43,479.39,479.39,200.0,464.7234,464.7234,464.6846,464.6846,200.0
2022-09-08 14:05:00,479.63,479.7,478.8,478.81,300.0,464.9172,464.9851,464.1127,464.1224,300.0
2022-09-08 14:10:00,478.71,478.71,478.71,478.71,100.0,464.0255,464.0255,464.0255,464.0255,100.0
2022-09-08 14:15:00,478.8,478.8,478.74,478.75,300.0,464.1127,464.1127,464.0545,464.0642,300.0
2022-09-08 14:20:00,478.67,479.15,478.67,478.99,400.0,463.9867,464.452,463.9867,464.2969,400.0
2022-09-08 14:25:00,478.83,479.0,478.3,479.0,800.0,464.1418,464.3066,463.628,464.3066,800.0
2022-09-08 14:30:00,479.36,479.58,479.36,479.58,400.0,464.6555,464.8688,464.6555,464.8688,400.0
2022-09-08 14:35:00,479.77,480.06,479.49,479.64,1000.0,465.053,465.3341,464.7815,464.9269,1000.0
2022-09-08 14:40:00,477.61,478.9,477.59,478.65,1200.0,462.9592,464.2096,462.9398,463.9673,1200.0
2022-09-08 14:45:00,478.36,478.5,478.16,478.33,500.0,463.6862,463.8219,463.4923,463.6571,500.0
2022-09-08 14:50:00,477.96,478.88,477.94,478.6,600.0,463.2985,464.1903,463.2791,463.9188,600.0
2022-09-08 14:55:00,478.62,478.62,478.3,478.4,500.0,463.9382,463.9382,463.628,463.725,500.0
2022-09-08 15:00:00,478.82,479.15,478.47,478.57,2054.0,464.1321,464.452,463.7928,463.8898,2054.0
2022-09-08 15:05:00,479.03,479.33,479.03,479.33,600.0,464.3357,464.6265,464.3357,464.6265,600.0
2022-09-08 15:10:00,479.25,479.66,479.05,479.66,700.0,464.5489,464.9463,464.355,464.9463,700.0
2022-09-08 15:15:00,480.31,480.37,480.11,480.36,1020.0,465.5764,465.6345,465.3825,465.6249,1020.0
2022-09-08 15:20:00,480.33,481.03,480.29,481.03,1400.0,465.5958,466.2743,465.557,466.2743,1400.0
2022-09-08 15:25:00,480.79,480.79,480.17,480.17,400.0,466.0417,466.0417,465.4407,465.4407,400.0
2022-09-08 15:30:00,480.3,480.9,480.24,480.24,710.0,465.5667,466.1483,465.5085,465.5085,710.0
2022-09-08 15:35:00,480.06,480.38,480.06,480.32,1000.0,465.3341,465.6442,465.3341,465.5861,1000.0
2022-09-08 15:40:00,480.2,480.2,479.34,479.57,1500.0,465.4698,465.4698,464.6361,464.8591,1500.0
2022-09-08 15:45:00,479.53,480.78,479.53,480.22,2933.0,464.8203,466.032,464.8203,465.4892,2933.0
2022-09-08 15:50:00,480.89,482.29,480.71,482.29,3795.0,466.1386,467.4957,465.9641,467.4957,3795.0
2022-09-08 15:55:00,482.13,483.08,481.71,482.81,20408.0,467.3406,468.2614,466.9334,467.9997,20408.0
2022-09-09 09:30:00,486.0,489.84,484.84,489.67,4685.0,471.0918,474.8141,469.9674,474.6493,4685.0
2022-09-09 09:35:00,489.5,492.23,488.3,490.62,2500.0,474.4845,477.1307,473.3213,475.5701,2500.0
2022-09-09 09:40:00,490.47,490.79,487.33,489.06,2700.0,475.4247,475.7349,472.381,474.058,2700.0
2022-09-09 09:45:00,488.93,490.73,487.92,489.51,2785.0,473.932,475.6768,472.953,474.4942,2785.0
2022-09-09 09:50:00,489.48,490.25,488.14,488.41,2470.0,474.4651,475.2115,473.1662,473.4279,2470.0
2022-09-09 09:55:00,487.96,490.25,487.66,490.06,2618.0,472.9917,475.2115,472.7009,475.0273,2618.0
2022-09-09 10:00:00,490.1,490.88,488.27,488.79,3619.0,475.0661,475.8222,473.2922,473.7963,3619.0
2022-09-09 10:05:00,488.69,488.98,488.31,488.98,2078.0,473.6993,473.9804,473.331,473.9804,2078.0
2022-09-09 10:10:00,488.72,488.72,486.03,486.03,2400.0,473.7284,473.7284,471.1209,471.1209,2400.0
2022-09-09 10:15:00,487.25,488.31,487.07,487.67,2329.0,472.3035,473.331,472.129,472.7106,2329.0
2022-09-09 10:20:00,487.69,487.99,486.85,487.99,2200.0,472.73,473.0208,471.9158,473.0208,2200.0
2022-09-09 10:25:00,487.51,489.05,486.78,488.95,2080.0,472.5555,474.0483,471.8479,473.9514,2080.0
2022-09-09 10:30:00,488.45,489.05,488.04,489.03,2811.0,473.4667,474.0483,473.0693,474.0289,2811.0
2022-09-09 10:35:00,489.03,490.11,489.0,489.3,1200.0,474.0289,475.0758,473.9998,474.2906,1200.0
2022-09-09 10:40:00,489.7,489.91,489.28,489.82,1813.0,474.6783,474.8819,474.2712,474.7947,1813.0
2022-09-09 10:45:00,490.0,491.39,489.96,490.76,1609.0,474.9691,476.3165,474.9304,475.7058,1609.0
2022-09-09 10:50:00,491.33,491.33,489.65,489.66,4000.0,476.2583,476.2583,474.6299,474.6396,4000.0
2022-09-09 10:55:00,489.59,490.13,489.49,490.13,1600.0,474.5717,475.0952,474.4748,475.0952,1600.0
2022-09-09 11:00:00,490.34,491.22,489.38,489.93,3200.0,475.2987,476.1517,474.3682,474.9013,3200.0
2022-09-09 11:05:00,489.8,489.9,489.21,489.21,1100.0,474.7753,474.8722,474.2034,474.2034,1100.0
2022-09-09 11:10:00,489.15,489.15,487.75,488.81,1715.0,474.1452,474.1452,472.7882,473.8157,1715.0
2022-09-09 11:15:00,489.93,490.37,489.18,489.72,1859.0,474.9013,475.3278,474.1743,474.6977,1859.0
2022-09-09 11:20:00,489.8,489.8,489.01,489.51,1784.0,474.7753,474.7753,474.0095,474.4942,1784.0
2022-09-09 11:25:00,489.66,490.76,489.47,490.05,1900.0,474.6396,475.7058,474.4554,475.0176,1900.0
2022-09-09 11:30:00,489.82,490.17,489.49,490.17,1600.0,474.7947,475.1339,474.4748,475.1339,1600.0
2022-09-09 11:35:00,490.29,490.5,489.93,490.5,1600.0,475.2503,475.4538,474.9013,475.4538,1600.0
2022-09-09 11:40:00,490.5,490.73,490.5,490.73,900.0,475.4538,475.6768,475.4538,475.6768,900.0
2022-09-09 11:45:00,490.74,490.95,490.15,490.15,2750.0,475.6864,475.89,475.1145,475.1145,2750.0
2022-09-09 11:50:00,489.48,490.81,489.48,490.81,3122.0,474.4651,475.7543,474.4651,475.7543,3122.0
2022-09-09 11:55:00,490.57,490.77,490.37,490.5,2010.0,475.5217,475.7155,475.3278,475.4538,2010.0
2022-09-09 12:00:00,490.09,490.28,489.6,489.89,1726.0,475.0564,475.2406,474.5814,474.8625,1726.0
2022-09-09 12:05:00,489.9,491.01,489.78,491.01,2417.0,474.8722,475.9482,474.7559,475.9482,2417.0
2022-09-09 12:10:00,491.08,491.13,490.42,490.42,2100.0,476.016,476.0645,475.3763,475.3763,2100.0
2022-09-09 12:15:00,490.48,490.48,489.68,489.87,1518.0,475.4344,475.4344,474.659,474.8431,1518.0
2022-09-09 12:20:00,490.47,490.55,489.77,489.78,1964.0,475.4247,475.5023,474.7462,474.7559,1964.0
2022-09-09 12:25:00,490.04,490.4,489.83,490.15,1561.0,475.0079,475.3569,474.8044,475.1145,1561.0
2022-09-09 12:30:00,489.98,490.19,489.93,490.19,400.0,474.9498,475.1533,474.9013,475.1533,400.0
2022-09-09 12:35:00,489.96,490.47,489.93,490.28,1194.0,474.9304,475.4247,474.9013,475.2406,1194.0
2022-09-09 12:40:00,490.11,490.28,490.04,490.24,800.0,475.0758,475.2406,475.0079,475.2018,800.0
2022-09-09 12:45:00,490.25,490.26,489.65,489.75,1000.0,475.2115,475.2212,474.6299,474.7268,1000.0
2022-09-09 12:50:00,489.96,490.49,489.95,490.4,2050.0,474.9304,475.4441,474.9207,475.3569,2050.0
2022-09-09 12:55:00,490.49,491.74,490.28,491.74,3616.0,475.4441,476.6558,475.2406,476.6558,3616.0
2022-09-09 13:00:00,491.3,491.3,490.27,490.66,924.0,476.2293,476.2293,475.2309,475.6089,924.0
2022-09-09 13:05:00,490.34,491.01,490.33,491.01,700.0,475.2987,475.9482,475.289,475.9482,700.0
2022-09-09 13:10:00,490.76,492.0,490.76,491.53,1400.0,475.7058,476.9078,475.7058,476.4522,1400.0
2022-09-09 13:15:00,492.0,492.52,491.64,492.51,1800.0,476.9078,477.4118,476.5588,477.4022,1800.0
2022-09-09 13:20:00,492.9,493.12,491.68,491.79,4866.0,477.7802,477.9934,476.5976,476.7042,4866.0
2022-09-09 13:25:00,491.82,491.9,491.75,491.9,500.0,476.7333,476.8109,476.6655,476.8109,500.0
2022-09-09 13:30:00,491.41,491.98,491.0,491.98,600.0,476.3359,476.8884,475.9385,476.8884,600.0
2022-09-09 13:35:00,492.08,492.27,491.85,492.07,1680.0,476.9853,477.1695,476.7624,476.9756,1680.0
2022-09-09 13:40:00,491.9,491.9,490.68,490.68,2001.0,476.8109,476.8109,475.6283,475.6283,2001.0
2022-09-09 13:45:00,490.82,490.82,490.35,490.78,1320.0,475.764,475.764,475.3084,475.7252,1320.0
2022-09-09 13:50:00,491.38,491.46,490.98,491.19,1300.0,476.3068,476.3844,475.9191,476.1226,1300.0
2022-09-09 13:55:00,491.33,491.45,491.33,491.4,600.0,476.2583,476.3747,476.2583,476.3262,600.0
2022-09-09 14:00:00,490.98,491.19,490.61,490.62,1629.0,475.9191,476.1226,475.5604,475.5701,1629.0
2022-09-09 14:05:00,490.77,490.92,490.52,490.52,1421.0,475.7155,475.8609,475.4732,475.4732,1421.0
2022-09-09 14:10:00,490.52,491.56,490.52,491.06,1600.0,475.4732,476.4813,475.4732,475.9966,1600.0
2022-09-09 14:15:00,491.62,491.62,491.45,491.58,800.0,476.5395,476.5395,476.3747,476.5007,800.0
2022-09-09 14:20:00,491.52,492.14,491.32,492.14,1201.0,476.4425,477.0435,476.2487,477.0435,1201.0
2022-09-09 14:25:00,492.44,492.44,491.72,492.16,2818.0,477.3343,477.3343,476.6364,477.0629,2818.0
2022-09-09 14:30:00,492.48,492.48,492.13,492.21,1700.0,477.3731,477.3731,477.0338,477.1114,1700.0
2022-09-09 14:35:00,492.18,493.07,491.99,493.07,1210.0,477.0823,477.945,476.8981,477.945,1210.0
2022-09-09 14:40:00,492.79,492.79,491.66,491.67,2000.0,477.6736,477.6736,476.5782,476.5879,2000.0
2022-09-09 14:45:00,491.47,492.16,491.3,492.16,1600.0,476.3941,477.0629,476.2293,477.0629,1600.0
2022-09-09 14:50:00,491.79,491.89,491.38,491.64,1200.0,476.7042,476.8012,476.3068,476.5588,1200.0
2022-09-09 14:55:00,491.75,492.88,491.65,492.39,1820.0,476.6655,477.7608,476.5685,477.2858,1820.0
2022-09-09 15:00:00,492.49,493.49,492.38,493.49,1600.0,477.3828,478.3521,477.2761,478.3521,1600.0
2022-09-09 15:05:00,493.48,493.83,493.08,493.6,3084.0,478.3424,478.6817,477.9547,478.4587,3084.0
2022-09-09 15:10:00,493.68,494.13,493.43,493.56,3000.0,478.5363,478.9725,478.2939,478.4199,3000.0
2022-09-09 15:15:00,493.35,494.13,493.35,494.13,2300.0,478.2164,478.9725,478.2164,478.9725,2300.0
2022-09-09 15:20:00,494.13,494.29,493.49,493.7,1960.0,478.9725,479.1275,478.3521,478.5556,1960.0
2022-09-09 15:25:00,493.34,493.39,492.93,493.31,2119.0,478.2067,478.2552,477.8093,478.1776,2119.0
2022-09-09 15:30:00,493.12,493.44,492.78,493.06,2880.0,477.9934,478.3036,477.6639,477.9353,2880.0
2022-09-09 15:35:00,493.2,493.3,492.92,493.07,3399.0,478.071,478.1679,477.7996,477.945,3399.0
2022-09-09 15:40:00,493.01,493.7,492.87,493.53,3000.0,477.8868,478.5556,477.7511,478.3909,3000.0
2022-09-09 15:45:00,493.37,494.14,493.24,493.8,9619.0,478.2358,478.9822,478.1098,478.6526,9619.0
2022-09-09 15:50:00,492.41,493.31,491.91,492.39,12667.0,477.3052,478.1776,476.8206,477.2858,12667.0
2022-09-09 15:55:00,492.33,492.4,491.08,491.4,26524.0,477.2277,477.2955,476.016,476.3262,26524.0
2022-09-12 09:30:00,491.84,494.99,491.84,493.5,5083.0,476.7527,479.8061,476.7527,478.3618,5083.0
2022-09-12 09:35:00,494.78,496.53,494.4,495.83,2703.0,479.6025,481.2988,479.2342,480.6203,2703.0
2022-09-12 09:40:00,495.83,497.69,495.83,496.39,1100.0,480.6203,482.4233,480.6203,481.1631,1100.0
2022-09-12 09:45:00,496.42,497.99,496.29,496.3,5322.0,481.1922,482.7141,481.0662,481.0759,5322.0
2022-09-12 09:50:00,496.98,496.99,495.33,495.89,2745.0,481.735,481.7447,480.1356,480.6785,2745.0
2022-09-12 09:55:00,496.24,498.33,496.24,498.28,2467.0,481.0177,483.0436,481.0177,482.9952,2467.0
2022-09-12 10:00:00,498.17,498.23,496.55,496.6,2400.0,482.8885,482.9467,481.3182,481.3667,2400.0
2022-09-12 10:05:00,496.78,498.87,496.78,498.1,2100.0,481.5412,483.5671,481.5412,482.8207,2100.0
2022-09-12 10:10:00,497.8,498.12,495.85,495.85,4346.0,482.5299,482.8401,480.6397,480.6397,4346.0
2022-09-12 10:15:00,495.85,496.15,495.37,495.8,2200.0,480.6397,480.9305,480.1744,480.5912,2200.0
2022-09-12 10:20:00,495.84,496.41,495.41,495.46,3281.0,480.63,481.1825,480.2132,480.2617,3281.0
2022-09-12 10:25:00,496.19,496.7,495.92,496.41,1400.0,480.9693,481.4636,480.7075,481.1825,1400.0
2022-09-12 10:30:00,496.26,496.97,496.13,496.78,1905.0,481.0371,481.7253,480.9111,481.5412,1905.0
2022-09-12 10:35:00,496.57,497.11,495.78,496.4,2401.0,481.3376,481.861,480.5718,481.1728,2401.0
2022-09-12 10:40:00,496.72,496.72,496.07,496.29,1680.0,481.483,481.483,480.8529,481.0662,1680.0
2022-09-12 10:45:00,496.18,496.82,496.17,496.82,1400.0,480.9596,481.5799,480.9499,481.5799,1400.0
2022-09-12 10:50:00,496.88,497.08,495.0,495.05,2702.0,481.6381,481.832,479.8158,479.8642,2702.0
2022-09-12 10:55:00,494.9,495.82,494.23,495.82,2459.0,479.7188,480.6106,479.0694,480.6106,2459.0
2022-09-12 11:00:00,495.63,496.0,494.31,494.31,3400.0,480.4264,480.7851,479.1469,479.1469,3400.0
2022-09-12 11:05:00,494.57,494.75,493.77,493.77,2915.0,479.399,479.5734,478.6235,478.6235,2915.0
2022-09-12 11:10:00,493.31,495.26,493.3,495.26,800.0,478.1776,480.0678,478.1679,480.0678,800.0
2022-09-12 11:15:00,495.51,495.65,494.94,495.54,1162.0,480.3101,480.4458,479.7576,480.3392,1162.0
2022-09-12 11:20:00,495.59,496.71,495.59,496.71,904.0,480.3877,481.4733,480.3877,481.4733,904.0
2022-09-12 11:25:00,496.69,496.9,496.19,496.76,2869.0,481.4539,481.6575,480.9693,481.5218,2869.0
2022-09-12 11:30:00,497.06,497.06,496.07,496.35,1800.0,481.8126,481.8126,480.8529,481.1244,1800.0
2022-09-12 11:35:00,496.6,496.6,494.89,494.89,1699.0,481.3667,481.3667,479.7091,479.7091,1699.0
2022-09-12 11:40:00,496.1,496.26,495.39,495.39,2100.0,480.882,481.0371,480.1938,480.1938,2100.0
2022-09-12 11:45:00,495.8,495.97,495.11,495.11,1445.0,480.5912,480.756,479.9224,479.9224,1445.0
2022-09-12 11:50:00,495.42,495.97,495.05,495.05,1500.0,480.2229,480.756,479.8642,479.8642,1500.0
2022-09-12 11:55:00,494.71,494.71,493.07,494.16,1100.0,479.5347,479.5347,477.945,479.0015,1100.0
2022-09-12 12:00:00,494.5,494.54,493.56,493.92,1700.0,479.3311,479.3699,478.4199,478.7689,1700.0
2022-09-12 12:05:00,494.27,494.57,493.73,493.73,1800.0,479.1082,479.399,478.5847,478.5847,1800.0
2022-09-12 12:10:00,492.34,493.92,492.34,493.8,1301.0,477.2374,478.7689,477.2374,478.6526,1301.0
2022-09-12 12:15:00,493.79,493.91,492.61,492.61,1100.0,478.6429,478.7592,477.4991,477.4991,1100.0
2022-09-12 12:20:00,492.59,494.29,492.14,494.26,1410.0,477.4797,479.1275,477.0435,479.0985,1410.0
2022-09-12 12:25:00,493.44,494.29,493.11,493.75,1000.0,478.3036,479.1275,477.9837,478.6041,1000.0
2022-09-12 12:30:00,493.92,495.22,493.91,494.72,1220.0,478.7689,480.029,478.7592,479.5444,1220.0
2022-09-12 12:35:00,495.4,495.4,494.31,494.86,900.0,480.2035,480.2035,479.1469,479.6801,900.0
2022-09-12 12:40:00,495.01,495.01,494.66,494.88,1100.0,479.8255,479.8255,479.4862,479.6995,1100.0
2022-09-12 12:45:00,494.94,495.42,494.3,494.5,2402.0,479.7576,480.2229,479.1372,479.3311,2402.0
2022-09-12 12:50:00,494.48,494.97,494.48,494.76,600.0,479.3117,479.7867,479.3117,479.5831,600.0
2022-09-12 12:55:00,495.06,495.69,494.74,495.69,1505.0,479.8739,480.4846,479.5637,480.4846,1505.0
2022-09-12 13:00:00,495.52,495.52,494.35,494.7,1600.0,480.3198,480.3198,479.1857,479.525,1600.0
2022-09-12 13:05:00,494.7,495.71,494.7,495.24,1824.0,479.525,480.504,479.525,480.0484,1824.0
2022-09-12 13:10:00,495.01,495.72,495.01,495.72,400.0,479.8255,480.5137,479.8255,480.5137,400.0
2022-09-12 13:15:00,495.22,495.22,494.13,494.15,4100.0,480.029,480.029,478.9725,478.9918,4100.0
2022-09-12 13:20:00,494.04,494.6,494.03,494.35,2000.0,478.8852,479.428,478.8755,479.1857,2000.0
2022-09-12 13:25:00,494.59,494.91,494.54,494.67,1011.0,479.4183,479.7285,479.3699,479.4959,1011.0
2022-09-12 13:30:00,495.1,495.1,494.72,494.85,900.0,479.9127,479.9127,479.5444,479.6704,900.0
2022-09-12 13:35:00,494.85,494.94,494.77,494.8,1101.0,479.6704,479.7576,479.5928,479.6219,1101.0
2022-09-12 13:40:00,494.81,494.85,494.08,494.08,1062.0,479.6316,479.6704,478.924,478.924,1062.0
2022-09-12 13:45:00,493.74,494.73,493.46,494.35,1692.0,478.5944,479.5541,478.323,479.1857,1692.0
2022-09-12 13:50:00,494.63,494.93,494.35,494.93,1100.0,479.4571,479.7479,479.1857,479.7479,1100.0
2022-09-12 13:55:00,494.77,494.79,493.69,493.74,900.0,479.5928,479.6122,478.546,478.5944,900.0
2022-09-12 14:00:00,493.75,493.91,493.38,493.38,800.0,478.6041,478.7592,478.2455,478.2455,800.0
2022-09-12 14:05:00,493.57,493.58,493.2,493.57,1000.0,478.4296,478.4393,478.071,478.4296,1000.0
2022-09-12 14:10:00,493.41,493.75,493.31,493.5,1000.0,478.2745,478.6041,478.1776,478.3618,1000.0
2022-09-12 14:15:00,493.81,494.37,493.81,494.09,804.0,478.6623,479.2051,478.6623,478.9337,804.0
2022-09-12 14:20:00,493.36,493.43,492.66,493.12,1365.0,478.2261,478.2939,477.5476,477.9934,1365.0
2022-09-12 14:25:00,493.34,493.34,492.62,492.67,1200.0,478.2067,478.2067,477.5088,477.5572,1200.0
2022-09-12 14:30:00,492.83,493.07,492.56,492.94,1300.0,477.7123,477.945,477.4506,477.819,1300.0
2022-09-12 14:35:00,493.06,493.23,492.83,493.23,600.0,477.9353,478.1001,477.7123,478.1001,600.0
2022-09-12 14:40:00,493.3,493.81,493.3,493.81,841.0,478.1679,478.6623,478.1679,478.6623,841.0
2022-09-12 14:45:00,493.76,494.79,493.62,494.79,1013.0,478.6138,479.6122,478.4781,479.6122,1013.0
2022-09-12 14:50:00,494.24,494.5,494.03,494.03,2700.0,479.0791,479.3311,478.8755,478.8755,2700.0
2022-09-12 14:55:00,493.9,495.03,493.9,494.11,4114.0,478.7495,479.8449,478.7495,478.9531,4114.0
2022-09-12 15:00:00,494.21,494.47,494.21,494.25,700.0,479.05,479.302,479.05,479.0888,700.0
2022-09-12 15:05:00,494.2,495.56,494.12,495.56,3701.0,479.0403,480.3586,478.9628,480.3586,3701.0
2022-09-12 15:10:00,495.88,496.15,494.98,495.64,4405.0,480.6688,480.9305,479.7964,480.4361,4405.0
2022-09-12 15:15:00,495.47,495.75,495.08,495.51,3518.0,480.2714,480.5428,479.8933,480.3101,3518.0
2022-09-12 15:20:00,495.65,495.94,495.44,495.5,1900.0,480.4458,480.7269,480.2423,480.3004,1900.0
2022-09-12 15:25:00,495.64,495.99,495.39,495.89,5187.0,480.4361,480.7754,480.1938,480.6785,5187.0
2022-09-12 15:30:00,495.81,495.89,495.31,495.57,5522.0,480.6009,480.6785,480.1163,480.3683,5522.0
2022-09-12 15:35:00,495.57,496.08,495.27,495.76,6809.0,480.3683,480.8626,480.0775,480.5525,6809.0
2022-09-12 15:40:00,495.52,496.33,495.27,496.13,3500.0,480.3198,481.105,480.0775,480.9111,3500.0
2022-09-12 15:45:00,496.0,497.03,495.79,497.03,13775.0,480.7851,481.7835,480.5815,481.7835,13775.0
2022-09-12 15:50:00,497.0,497.0,495.18,495.33,16685.0,481.7544,481.7544,479.9902,480.1356,16685.0
2022-09-12 15:55:00,495.64,496.83,495.51,496.56,32494.0,480.4361,481.5896,480.3101,481.3279,32494.0
2022-09-13 09:30:00,479.94,482.88,479.94,480.61,5700.0,465.2177,468.0676,465.2177,465.8672,5700.0
2022-09-13 09:35:00,480.43,481.39,480.19,481.39,4202.0,465.6927,466.6233,465.4601,466.6233,4202.0
2022-09-13 09:40:00,480.89,480.94,479.75,480.27,2576.0,466.1386,466.1871,465.0336,465.5376,2576.0
2022-09-13 09:45:00,480.4,480.8,479.03,480.25,958.0,465.6636,466.0514,464.3357,465.5182,958.0
2022-09-13 09:50:00,481.41,481.76,480.03,480.31,1000.0,466.6426,466.9819,465.305,465.5764,1000.0
2022-09-13 09:55:00,479.36,479.41,479.01,479.05,2052.0,464.6555,464.704,464.3163,464.355,2052.0
2022-09-13 10:00:00,476.58,476.58,476.23,476.55,400.0,461.9608,461.9608,461.6215,461.9317,400.0
2022-09-13 10:05:00,476.26,478.0,476.17,478.0,830.0,461.6506,463.3372,461.5634,463.3372,830.0
2022-09-13 10:10:00,478.04,478.52,477.43,478.3,700.0,463.376,463.8413,462.7847,463.628,700.0
2022-09-13 10:15:00,478.66,478.96,477.32,478.96,1216.0,463.977,464.2678,462.6781,464.2678,1216.0
2022-09-13 10:20:00,479.58,479.58,478.31,478.31,200.0,464.8688,464.8688,463.6377,463.6377,200.0
2022-09-13 10:25:00,478.32,478.32,477.81,477.97,300.0,463.6474,463.6474,463.1531,463.3082,300.0
2022-09-13 10:30:00,476.91,477.92,476.8,477.56,1002.0,462.2807,463.2597,462.1741,462.9107,1002.0
2022-09-13 10:35:00,476.69,476.75,476.3,476.3,1444.0,462.0674,462.1256,461.6894,461.6894,1444.0
2022-09-13 10:40:00,475.17,475.17,474.75,475.08,500.0,460.5941,460.5941,460.1869,460.5068,500.0
2022-09-13 10:45:00,474.68,474.68,474.66,474.66,300.0,460.1191,460.1191,460.0997,460.0997,300.0
2022-09-13 10:50:00,474.0,474.17,473.99,474.17,348.0,459.4599,459.6247,459.4503,459.6247,348.0
2022-09-13 10:55:00,474.36,474.37,474.15,474.15,333.0,459.8089,459.8186,459.6053,459.6053,333.0
2022-09-13 11:00:00,474.48,475.16,474.47,475.16,3514.0,459.9252,460.5844,459.9155,460.5844,3514.0
2022-09-13 11:05:00,475.16,475.23,474.24,474.24,1642.0,460.5844,460.6522,459.6926,459.6926,1642.0
2022-09-13 11:10:00,473.16,473.86,473.16,473.86,600.0,458.6457,459.3242,458.6457,459.3242,600.0
2022-09-13 11:15:00,473.47,473.8,473.25,473.25,522.0,458.9462,459.2661,458.733,458.733,522.0
2022-09-13 11:20:00,473.12,473.41,472.84,472.94,910.0,458.6069,458.888,458.3355,458.4325,910.0
2022-09-13 11:25:00,472.49,474.01,472.49,474.01,1000.0,457.9963,459.4696,457.9963,459.4696,1000.0
2022-09-13 11:30:00,474.31,474.54,474.31,474.54,200.0,459.7604,459.9834,459.7604,459.9834,200.0
2022-09-13 11:35:00,475.37,475.37,475.37,475.37,100.0,460.7879,460.7879,460.7879,460.7879,100.0
2022-09-13 11:40:00,474.54,475.04,474.54,475.04,300.0,459.9834,460.468,459.9834,460.468,300.0
2022-09-13 11:45:00,474.84,474.84,474.27,474.27,500.0,460.2742,460.2742,459.7217,459.7217,500.0
2022-09-13 11:50:00,474.53,475.17,474.53,474.63,600.0,459.9737,460.5941,459.9737,460.0706,600.0
2022-09-13 11:55:00,474.23,474.23,474.23,474.23,137.0,459.6829,459.6829,459.6829,459.6829,137.0
2022-09-13 12:00:00,474.6,474.9,474.6,474.9,200.0,460.0415,460.3323,460.0415,460.3323,200.0
2022-09-13 12:05:00,474.69,475.9,474.69,475.89,400.0,460.1288,461.3017,460.1288,461.292,400.0
2022-09-13 12:10:00,475.89,475.89,475.89,475.89,0.0,461.292,461.292,461.292,461.292,0.0
2022-09-13 12:15:00,476.07,476.07,475.62,475.62,664.0,461.4665,461.4665,461.0303,461.0303,664.0
2022-09-13 12:20:00,475.62,475.62,475.62,475.62,0.0,461.0303,461.0303,461.0303,461.0303,0.0
2022-09-13 12:25:00,474.64,475.09,474.55,475.09,1580.0,460.0803,460.5165,459.9931,460.5165,1580.0
2022-09-13 12:30:00,475.49,475.66,475.25,475.4,810.0,460.9042,461.069,460.6716,460.817,810.0
2022-09-13 12:35:00,475.86,475.98,475.59,475.59,300.0,461.2629,461.3792,461.0012,461.0012,300.0
2022-09-13 12:40:00,475.7,476.11,475.7,476.01,300.0,461.1078,461.5052,461.1078,461.4083,300.0
2022-09-13 12:45:00,475.61,476.17,475.61,476.17,731.0,461.0206,461.5634,461.0206,461.5634,731.0
2022-09-13 12:50:00,476.43,476.43,476.25,476.37,300.0,461.8154,461.8154,461.6409,461.7572,300.0
2022-09-13 12:55:00,476.29,476.29,476.29,476.29,117.0,461.6797,461.6797,461.6797,461.6797,117.0
2022-09-13 13:00:00,475.91,476.37,475.62,476.09,1600.0,461.3114,461.7572,461.0303,461.4858,1600.0
2022-09-13 13:05:00,476.15,476.15,476.15,476.15,100.0,461.544,461.544,461.544,461.544,100.0
2022-09-13 13:10:00,476.44,476.75,476.41,476.75,400.0,461.8251,462.1256,461.796,462.1256,400.0
2022-09-13 13:15:00,476.68,477.0,476.68,477.0,635.0,462.0577,462.3679,462.0577,462.3679,635.0
2022-09-13 13:20:00,477.03,477.88,477.03,477.88,700.0,462.397,463.2209,462.397,463.2209,700.0
2022-09-13 13:25:00,478.69,478.69,478.68,478.68,200.0,464.0061,464.0061,463.9964,463.9964,200.0
2022-09-13 13:30:00,478.34,478.34,478.03,478.19,500.0,463.6668,463.6668,463.3663,463.5214,500.0
2022-09-13 13:35:00,478.31,478.31,477.74,477.74,566.0,463.6377,463.6377,463.0852,463.0852,566.0
2022-09-13 13:40:00,478.04,478.67,477.95,478.67,2404.0,463.376,463.9867,463.2888,463.9867,2404.0
2022-09-13 13:45:00,478.45,479.64,478.45,479.64,1928.0,463.7734,464.9269,463.7734,464.9269,1928.0
2022-09-13 13:50:00,479.0,479.14,478.36,478.83,2544.0,464.3066,464.4423,463.6862,464.1418,2544.0
2022-09-13 13:55:00,478.97,478.97,478.34,478.34,1914.0,464.2775,464.2775,463.6668,463.6668,1914.0
2022-09-13 14:00:00,478.34,478.34,477.3,477.46,1894.0,463.6668,463.6668,462.6587,462.8138,1894.0
2022-09-13 14:05:00,477.46,477.46,476.95,476.95,600.0,462.8138,462.8138,462.3195,462.3195,600.0
2022-09-13 14:10:00,476.78,477.93,476.66,477.69,2100.0,462.1547,463.2694,462.0384,463.0368,2100.0
2022-09-13 14:15:00,477.55,477.58,477.32,477.58,500.0,462.9011,462.9301,462.6781,462.9301,500.0
2022-09-13 14:20:00,478.0,478.08,477.95,477.95,300.0,463.3372,463.4148,463.2888,463.2888,300.0
2022-09-13 14:25:00,477.0,477.05,476.71,476.71,600.0,462.3679,462.4164,462.0868,462.0868,600.0
2022-09-13 14:30:00,476.92,476.92,476.46,476.46,300.0,462.2904,462.2904,461.8445,461.8445,300.0
2022-09-13 14:35:00,476.1,476.51,476.1,476.11,602.0,461.4955,461.893,461.4955,461.5052,602.0
2022-09-13 14:40:00,475.5,475.74,475.43,475.52,3196.0,460.9139,461.1466,460.8461,460.9333,3196.0
2022-09-13 14:45:00,475.7,475.87,475.09,475.1,2245.0,461.1078,461.2726,460.5165,460.5262,2245.0
2022-09-13 14:50:00,475.21,475.21,475.21,475.21,100.0,460.6328,460.6328,460.6328,460.6328,100.0
2022-09-13 14:55:00,474.92,475.77,474.8,475.77,2560.0,460.3517,461.1757,460.2354,461.1757,2560.0
2022-09-13 15:00:00,475.29,475.49,475.16,475.16,1300.0,460.7104,460.9042,460.5844,460.5844,1300.0
2022-09-13 15:05:00,475.34,475.34,474.73,474.73,330.0,460.7588,460.7588,460.1676,460.1676,330.0
2022-09-13 15:10:00,474.53,474.53,474.14,474.31,1487.0,459.9737,459.9737,459.5957,459.7604,1487.0
2022-09-13 15:15:00,474.49,474.7,474.49,474.64,1000.0,459.9349,460.1385,459.9349,460.0803,1000.0
2022-09-13 15:20:00,474.66,474.93,474.15,474.84,2000.0,460.0997,460.3614,459.6053,460.2742,2000.0
2022-09-13 15:25:00,474.76,475.4,474.61,474.76,3570.0,460.1966,460.817,460.0512,460.1966,3570.0
2022-09-13 15:30:00,474.4,474.66,472.61,472.92,2470.0,459.8477,460.0997,458.1126,458.4131,2470.0
2022-09-13 15:35:00,472.76,473.94,472.34,473.45,2400.0,458.258,459.4018,457.8509,458.9268,2400.0
2022-09-13 15:40:00,472.5,472.51,471.98,472.38,3535.0,458.006,458.0157,457.5019,457.8896,3535.0
2022-09-13 15:45:00,472.41,472.42,471.09,471.75,4073.0,457.9187,457.9284,456.6392,457.279,4073.0
2022-09-13 15:50:00,471.67,472.26,471.03,471.62,10741.0,457.2014,457.7733,456.5811,457.153,10741.0
2022-09-13 15:55:00,471.56,472.92,470.68,471.77,37316.0,457.0948,458.4131,456.2418,457.2984,37316.0
2022-09-14 09:30:00,475.12,475.93,474.11,475.47,3549.0,460.5456,461.3307,459.5666,460.8849,3549.0
2022-09-14 09:35:00,475.47,475.47,475.47,475.47,0.0,460.8849,460.8849,460.8849,460.8849,0.0
2022-09-14 09:40:00,471.31,471.62,471.31,471.62,300.0,456.8525,457.153,456.8525,457.153,300.0
2022-09-14 09:45:00,472.02,474.92,472.02,474.08,2337.0,457.5407,460.3517,457.5407,459.5375,2337.0
2022-09-14 09:50:00,472.4,472.71,471.23,471.62,2309.0,457.909,458.2095,456.7749,457.153,2309.0
2022-09-14 09:55:00,471.65,472.15,470.77,472.15,2538.0,457.182,457.6667,456.329,457.6667,2538.0
2022-09-14 10:00:00,472.6,472.61,472.28,472.32,400.0,458.1029,458.1126,457.7927,457.8315,400.0
2022-09-14 10:05:00,471.61,472.95,471.61,472.89,600.0,457.1433,458.4422,457.1433,458.384,600.0
2022-09-14 10:10:00,472.87,475.03,472.86,472.92,1054.0,458.3646,460.4584,458.3549,458.4131,1054.0
2022-09-14 10:15:00,473.78,474.78,473.78,473.94,418.0,459.2467,460.216,459.2467,459.4018,418.0
2022-09-14 10:20:00,474.23,474.24,472.41,473.28,1321.0,459.6829,459.6926,457.9187,458.762,1321.0
2022-09-14 10:25:00,472.49,472.49,470.98,470.99,400.0,457.9963,457.9963,456.5326,456.5423,400.0
2022-09-14 10:30:00,470.21,472.63,470.21,472.13,700.0,455.7862,458.132,455.7862,457.6473,700.0
2022-09-14 10:35:00,472.5,473.94,471.97,473.94,1222.0,458.006,459.4018,457.4922,459.4018,1222.0
2022-09-14 10:40:00,473.66,473.66,473.5,473.5,200.0,459.1304,459.1304,458.9753,458.9753,200.0
2022-09-14 10:45:00,473.36,474.2,473.36,473.91,402.0,458.8396,459.6538,458.8396,459.3727,402.0
2022-09-14 10:50:00,474.21,474.28,473.65,474.28,500.0,459.6635,459.7314,459.1207,459.7314,500.0
2022-09-14 10:55:00,473.86,475.66,473.85,475.66,1585.0,459.3242,461.069,459.3146,461.069,1585.0
2022-09-14 11:00:00,475.05,475.42,474.69,475.42,9660.0,460.4777,460.8364,460.1288,460.8364,9660.0
2022-09-14 11:05:00,475.15,475.48,474.3,475.0,14801.0,460.5747,460.8946,459.7507,460.4293,14801.0
2022-09-14 11:10:00,475.1,475.62,474.24,474.97,18409.0,460.5262,461.0303,459.6926,460.4002,18409.0
2022-09-14 11:15:00,475.27,475.67,474.8,475.67,1202.0,460.691,461.0787,460.2354,461.0787,1202.0
2022-09-14 11:20:00,475.19,475.46,474.53,474.86,1306.0,460.6134,460.8752,459.9737,460.2936,1306.0
2022-09-14 11:25:00,474.46,475.12,474.45,474.64,650.0,459.9058,460.5456,459.8961,460.0803,650.0
2022-09-14 11:30:00,474.15,474.24,473.55,473.55,1401.0,459.6053,459.6926,459.0238,459.0238,1401.0
2022-09-14 11:35:00,472.69,473.17,472.69,473.17,950.0,458.1901,458.6554,458.1901,458.6554,950.0
2022-09-14 11:40:00,473.81,474.0,473.81,474.0,300.0,459.2758,459.4599,459.2758,459.4599,300.0
2022-09-14 11:45:00,473.84,473.84,473.47,473.56,800.0,459.3049,459.3049,458.9462,459.0334,800.0
2022-09-14 11:50:00,473.2,473.52,472.97,473.52,700.0,458.6845,458.9947,458.4615,458.9947,700.0
2022-09-14 11:55:00,474.01,474.01,473.61,473.61,420.0,459.4696,459.4696,459.0819,459.0819,420.0
2022-09-14 12:00:00,473.89,474.01,473.56,473.56,800.0,459.3533,459.4696,459.0334,459.0334,800.0
2022-09-14 12:05:00,473.04,473.44,473.03,473.04,4145.0,458.5294,458.9171,458.5197,458.5294,4145.0
2022-09-14 12:10:00,472.82,473.58,472.82,473.58,300.0,458.3161,459.0528,458.3161,459.0528,300.0
2022-09-14 12:15:00,473.45,473.56,473.39,473.41,600.0,458.9268,459.0334,458.8687,458.888,600.0
2022-09-14 12:20:00,473.25,473.25,472.6,472.62,1700.0,458.733,458.733,458.1029,458.1223,1700.0
2022-09-14 12:25:00,472.64,472.64,472.13,472.13,400.0,458.1417,458.1417,457.6473,457.6473,400.0
2022-09-14 12:30:00,472.54,472.54,472.54,472.54,100.0,458.0447,458.0447,458.0447,458.0447,100.0
2022-09-14 12:35:00,472.5,472.58,472.5,472.58,1000.0,458.006,458.0835,458.006,458.0835,1000.0
2022-09-14 12:40:00,472.96,473.22,472.96,473.2,1200.0,458.4519,458.7039,458.4519,458.6845,1200.0
2022-09-14 12:45:00,472.85,473.72,472.81,473.54,20644.0,458.3452,459.1885,458.3065,459.0141,20644.0
2022-09-14 12:50:00,473.89,474.3,473.89,473.92,500.0,459.3533,459.7507,459.3533,459.3824,500.0
2022-09-14 12:55:00,473.84,473.84,473.49,473.83,1088.0,459.3049,459.3049,458.9656,459.2952,1088.0
2022-09-14 13:00:00,473.12,473.12,472.77,472.78,700.0,458.6069,458.6069,458.2677,458.2774,700.0
2022-09-14 13:05:00,472.33,472.33,471.57,471.94,1800.0,457.8412,457.8412,457.1045,457.4631,1800.0
2022-09-14 13:10:00,471.45,471.61,471.45,471.61,200.0,456.9882,457.1433,456.9882,457.1433,200.0
2022-09-14 13:15:00,471.79,471.79,470.79,470.79,700.0,457.3177,457.3177,456.3484,456.3484,700.0
2022-09-14 13:20:00,470.79,470.79,470.79,470.79,0.0,456.3484,456.3484,456.3484,456.3484,0.0
2022-09-14 13:25:00,470.79,470.79,470.79,470.79,0.0,456.3484,456.3484,456.3484,456.3484,0.0
2022-09-14 13:30:00,470.79,470.79,470.79,470.79,0.0,456.3484,456.3484,456.3484,456.3484,0.0
2022-09-14 13:35:00,469.41,469.56,469.27,469.28,313.0,455.0107,455.1561,454.875,454.8847,313.0
2022-09-14 13:40:00,468.17,468.17,467.95,467.96,400.0,453.8088,453.8088,453.5955,453.6052,400.0
2022-09-14 13:45:00,467.52,467.52,466.53,466.54,1150.0,453.1787,453.1787,452.2191,452.2288,1150.0
2022-09-14 13:50:00,466.19,466.77,466.19,466.31,2300.0,451.8895,452.4517,451.8895,452.0058,2300.0
2022-09-14 13:55:00,465.79,466.45,465.78,466.17,4066.0,451.5018,452.1415,451.4921,451.8701,4066.0
2022-09-14 14:00:00,466.3,466.4,465.97,465.98,400.0,451.9961,452.0931,451.6763,451.686,400.0
2022-09-14 14:05:00,465.88,465.96,465.28,465.7,1374.0,451.589,451.6666,451.0074,451.4146,1374.0
2022-09-14 14:10:00,465.53,465.53,464.73,465.49,2463.0,451.2498,451.2498,450.4743,451.211,2463.0
2022-09-14 14:15:00,465.5,465.85,465.39,465.44,1400.0,451.2207,451.56,451.1141,451.1625,1400.0
2022-09-14 14:20:00,465.68,465.68,465.49,465.5,200.0,451.3952,451.3952,451.211,451.2207,200.0
2022-09-14 14:25:00,465.51,465.77,465.51,465.52,400.0,451.2304,451.4824,451.2304,451.2401,400.0
2022-09-14 14:30:00,465.69,465.76,465.69,465.76,300.0,451.4049,451.4727,451.4049,451.4727,300.0
2022-09-14 14:35:00,465.39,465.63,465.32,465.32,400.0,451.1141,451.3467,451.0462,451.0462,400.0
2022-09-14 14:40:00,465.17,465.18,464.65,464.65,1200.0,450.9008,450.9105,450.3968,450.3968,1200.0
2022-09-14 14:45:00,464.7,464.7,464.12,464.6,1210.0,450.4452,450.4452,449.883,450.3483,1210.0
2022-09-14 14:50:00,464.63,464.63,464.59,464.6,200.0,450.3774,450.3774,450.3386,450.3483,200.0
2022-09-14 14:55:00,464.11,464.13,463.88,463.91,600.0,449.8733,449.8927,449.6504,449.6795,600.0
2022-09-14 15:00:00,464.12,464.13,463.68,463.84,1428.0,449.883,449.8927,449.4565,449.6116,1428.0
2022-09-14 15:05:00,463.99,464.44,463.99,464.44,1111.0,449.757,450.1932,449.757,450.1932,1111.0
2022-09-14 15:10:00,464.23,464.23,463.4,463.4,1783.0,449.9896,449.9896,449.1851,449.1851,1783.0
2022-09-14 15:15:00,463.1,463.1,461.74,462.21,1285.0,448.8943,448.8943,447.576,448.0316,1285.0
2022-09-14 15:20:00,463.06,463.53,462.96,463.41,1100.0,448.8555,449.3111,448.7586,449.1948,1100.0
2022-09-14 15:25:00,463.27,463.27,462.74,463.21,1000.0,449.0591,449.0591,448.5454,449.0009,1000.0
2022-09-14 15:30:00,463.24,463.86,462.18,463.86,1407.0,449.03,449.631,448.0025,449.631,1407.0
2022-09-14 15:35:00,463.69,463.74,463.09,463.41,1570.0,449.4662,449.5147,448.8846,449.1948,1570.0
2022-09-14 15:40:00,463.25,465.0,463.25,464.98,5525.0,449.0397,450.736,449.0397,450.7166,5525.0
2022-09-14 15:45:00,464.84,465.28,464.69,465.03,7799.0,450.5809,451.0074,450.4355,450.7651,7799.0
2022-09-14 15:50:00,465.35,467.75,465.34,467.49,4331.0,451.0753,453.4017,451.0656,453.1496,4331.0
2022-09-14 15:55:00,467.4,469.4,466.98,468.85,18568.0,453.0624,455.0011,452.6553,454.4679,18568.0
2022-09-15 09:30:00,464.35,467.05,464.35,467.05,7163.0,450.106,452.7231,450.106,452.7231,7163.0
2022-09-15 09:35:00,465.79,465.79,465.05,465.05,1343.0,451.5018,451.5018,450.7845,450.7845,1343.0
2022-09-15 09:40:00,465.28,465.55,465.28,465.48,500.0,451.0074,451.2692,451.0074,451.2013,500.0
2022-09-15 09:45:00,465.15,465.15,463.66,464.8,1700.0,450.8814,450.8814,449.4371,450.5422,1700.0
2022-09-15 09:50:00,466.51,466.51,466.51,466.51,100.0,452.1997,452.1997,452.1997,452.1997,100.0
2022-09-15 09:55:00,465.04,466.21,465.04,466.21,400.0,450.7748,451.9089,450.7748,451.9089,400.0
2022-09-15 10:00:00,466.87,468.07,466.86,467.42,2486.0,452.5487,453.7119,452.539,453.0818,2486.0
2022-09-15 10:05:00,467.47,468.16,467.47,467.51,1045.0,453.1303,453.7991,453.1303,453.169,1045.0
2022-09-15 10:10:00,467.13,467.13,467.13,467.13,100.0,452.8007,452.8007,452.8007,452.8007,100.0
2022-09-15 10:15:00,466.81,467.0,466.26,466.61,1500.0,452.4905,452.6747,451.9574,452.2966,1500.0
2022-09-15 10:20:00,466.4,466.4,465.11,465.12,300.0,452.0931,452.0931,450.8427,450.8523,300.0
2022-09-15 10:25:00,465.29,465.29,464.35,464.35,585.0,451.0171,451.0171,450.106,450.106,585.0
2022-09-15 10:30:00,463.33,463.42,462.4,462.4,844.0,449.1173,449.2045,448.2158,448.2158,844.0
2022-09-15 10:35:00,462.36,463.77,462.36,463.77,853.0,448.177,449.5438,448.177,449.5438,853.0
2022-09-15 10:40:00,463.32,463.54,462.93,463.31,1396.0,449.1076,449.3208,448.7295,449.0979,1396.0
2022-09-15 10:45:00,463.49,463.75,463.15,463.62,4333.0,449.2723,449.5244,448.9428,449.3984,4333.0
2022-09-15 10:50:00,463.24,463.24,460.92,460.97,5906.0,449.03,449.03,446.7812,446.8296,5906.0
2022-09-15 10:55:00,461.17,461.17,460.32,460.64,2326.0,447.0235,447.0235,446.1996,446.5098,2326.0
2022-09-15 11:00:00,460.85,461.02,459.32,460.23,4221.0,446.7133,446.8781,445.2303,446.1123,4221.0
2022-09-15 11:05:00,460.43,460.85,459.91,460.38,3066.0,446.3062,446.7133,445.8022,446.2577,3066.0
2022-09-15 11:10:00,459.39,459.69,458.92,458.92,640.0,445.2981,445.5889,444.8425,444.8425,640.0
2022-09-15 11:15:00,458.07,458.95,457.77,458.95,1670.0,444.0186,444.8716,443.7278,444.8716,1670.0
2022-09-15 11:20:00,459.47,460.09,459.47,460.09,700.0,445.3757,445.9766,445.3757,445.9766,700.0
2022-09-15 11:25:00,459.88,459.98,459.72,459.98,1159.0,445.7731,445.87,445.618,445.87,1159.0
2022-09-15 11:30:00,460.1,460.17,459.45,459.85,1655.0,445.9863,446.0542,445.3563,445.744,1655.0
2022-09-15 11:35:00,459.48,459.48,458.84,459.13,1109.0,445.3854,445.3854,444.765,445.0461,1109.0
2022-09-15 11:40:00,459.21,459.21,458.62,458.62,300.0,445.1236,445.1236,444.5517,444.5517,300.0
2022-09-15 11:45:00,458.82,459.27,458.8,458.8,700.0,444.7456,445.1818,444.7262,444.7262,700.0
2022-09-15 11:50:00,458.28,458.28,456.8,457.03,1107.0,444.2222,444.2222,442.7876,443.0105,1107.0
2022-09-15 11:55:00,456.57,456.57,456.21,456.49,1000.0,442.5646,442.5646,442.2157,442.4871,1000.0
2022-09-15 12:00:00,457.07,457.23,456.49,456.49,900.0,443.0493,443.2044,442.4871,442.4871,900.0
2022-09-15 12:05:00,456.97,456.97,455.69,455.96,802.0,442.9523,442.9523,441.7116,441.9733,802.0
2022-09-15 12:10:00,455.89,455.89,455.33,455.65,1200.0,441.9055,441.9055,441.3627,441.6728,1200.0
2022-09-15 12:15:00,455.51,456.09,455.51,456.08,1200.0,441.5371,442.0993,441.5371,442.0896,1200.0
2022-09-15 12:20:00,455.2,455.68,455.01,455.62,566.0,441.2366,441.7019,441.0525,441.6438,566.0
2022-09-15 12:25:00,455.94,456.35,455.94,456.23,550.0,441.9539,442.3514,441.9539,442.235,550.0
2022-09-15 12:30:00,456.5,457.2,456.3,457.2,1400.0,442.4968,443.1753,442.3029,443.1753,1400.0
2022-09-15 12:35:00,457.5,457.71,456.87,457.71,1400.0,443.4661,443.6696,442.8554,443.6696,1400.0
2022-09-15 12:40:00,457.72,457.72,457.3,457.3,800.0,443.6793,443.6793,443.2722,443.2722,800.0
2022-09-15 12:45:00,457.3,457.32,456.89,457.07,1926.0,443.2722,443.2916,442.8748,443.0493,1926.0
2022-09-15 12:50:00,457.37,457.7,457.37,457.5,300.0,443.3401,443.66,443.3401,443.4661,300.0
2022-09-15 12:55:00,457.24,457.79,456.9,457.55,1412.0,443.2141,443.7472,442.8845,443.5146,1412.0
2022-09-15 13:00:00,458.16,459.8,458.14,459.34,2334.0,444.1058,445.6955,444.0865,445.2496,2334.0
2022-09-15 13:05:00,459.62,459.8,459.01,459.48,600.0,445.5211,445.6955,444.9298,445.3854,600.0
2022-09-15 13:10:00,459.23,459.61,459.18,459.47,2602.0,445.143,445.5114,445.0946,445.3757,2602.0
2022-09-15 13:15:00,459.7,460.24,459.64,459.64,1010.0,445.5986,446.122,445.5404,445.5404,1010.0
2022-09-15 13:20:00,459.54,460.19,459.54,459.89,500.0,445.4435,446.0736,445.4435,445.7828,500.0
2022-09-15 13:25:00,460.16,460.87,459.86,460.02,1354.0,446.0445,446.7327,445.7537,445.9088,1354.0
2022-09-15 13:30:00,459.68,459.8,459.22,459.24,900.0,445.5792,445.6955,445.1333,445.1527,900.0
2022-09-15 13:35:00,459.13,459.21,458.46,458.62,1510.0,445.0461,445.1236,444.3966,444.5517,1510.0
2022-09-15 13:40:00,458.96,458.96,458.21,458.21,400.0,444.8813,444.8813,444.1543,444.1543,400.0
2022-09-15 13:45:00,458.08,458.42,457.56,457.56,2081.0,444.0283,444.3579,443.5243,443.5243,2081.0
2022-09-15 13:50:00,457.06,457.32,456.29,456.29,1011.0,443.0396,443.2916,442.2932,442.2932,1011.0
2022-09-15 13:55:00,456.72,456.79,456.72,456.73,950.0,442.71,442.7779,442.71,442.7197,950.0
2022-09-15 14:00:00,456.46,456.68,455.22,455.45,1621.0,442.458,442.6712,441.256,441.479,1621.0
2022-09-15 14:05:00,455.7,455.7,455.31,455.48,600.0,441.7213,441.7213,441.3433,441.5081,600.0
2022-09-15 14:10:00,455.45,456.24,455.45,455.85,1700.0,441.479,442.2447,441.479,441.8667,1700.0
2022-09-15 14:15:00,455.68,456.47,455.42,456.47,2445.0,441.7019,442.4677,441.4499,442.4677,2445.0
2022-09-15 14:20:00,456.08,456.17,455.85,456.17,600.0,442.0896,442.1769,441.8667,442.1769,600.0
2022-09-15 14:25:00,456.03,456.57,455.74,456.57,900.0,442.0412,442.5646,441.7601,442.5646,900.0
2022-09-15 14:30:00,456.63,457.1,456.63,456.67,1163.0,442.6228,443.0784,442.6228,442.6616,1163.0
2022-09-15 14:35:00,456.62,457.29,456.62,457.29,300.0,442.6131,443.2625,442.6131,443.2625,300.0
2022-09-15 14:40:00,456.73,457.08,456.46,457.08,1557.0,442.7197,443.059,442.458,443.059,1557.0
2022-09-15 14:45:00,456.35,456.35,456.28,456.28,200.0,442.3514,442.3514,442.2835,442.2835,200.0
2022-09-15 14:50:00,455.89,456.09,455.89,456.09,508.0,441.9055,442.0993,441.9055,442.0993,508.0
2022-09-15 14:55:00,455.87,455.87,455.87,455.87,100.0,441.8861,441.8861,441.8861,441.8861,100.0
2022-09-15 15:00:00,456.05,456.05,454.95,454.95,1427.0,442.0606,442.0606,440.9943,440.9943,1427.0
2022-09-15 15:05:00,454.55,454.85,454.39,454.85,7843.0,440.6066,440.8974,440.4515,440.8974,7843.0
2022-09-15 15:10:00,455.05,455.05,453.92,453.92,667.0,441.0912,441.0912,439.9959,439.9959,667.0
2022-09-15 15:15:00,454.21,454.41,453.43,453.84,5405.0,440.277,440.4709,439.5209,439.9184,5405.0
2022-09-15 15:20:00,453.89,454.35,453.76,454.35,1802.0,439.9668,440.4127,439.8408,440.4127,1802.0
2022-09-15 15:25:00,454.39,454.39,453.76,453.86,507.0,440.4515,440.4515,439.8408,439.9377,507.0
2022-09-15 15:30:00,453.84,454.79,453.84,454.59,3172.0,439.9184,440.8392,439.9184,440.6454,3172.0
2022-09-15 15:35:00,454.62,455.17,454.62,455.1,2014.0,440.6744,441.2076,440.6744,441.1397,2014.0
2022-09-15 15:40:00,454.72,455.57,454.68,455.49,1500.0,440.7714,441.5953,440.7326,441.5177,1500.0
2022-09-15 15:45:00,455.2,455.9,455.0,455.56,2903.0,441.2366,441.9152,441.0428,441.5856,2903.0
2022-09-15 15:50:00,455.97,456.21,454.46,455.74,5893.0,441.983,442.2157,440.5193,441.7601,5893.0
2022-09-15 15:55:00,455.86,456.74,455.8,456.19,14052.0,441.8764,442.7294,441.8182,442.1963,14052.0
2022-09-16 09:30:00,452.08,452.08,448.27,450.15,67543.0,438.2124,438.2124,434.5192,436.3416,67543.0
2022-09-16 09:35:00,448.5,450.68,448.25,450.68,2349.0,434.7422,436.8553,434.4998,436.8553,2349.0
2022-09-16 09:40:00,450.0,450.73,450.0,450.0,600.0,436.1962,436.9038,436.1962,436.1962,600.0
2022-09-16 09:45:00,450.0,450.77,448.23,448.84,1300.0,436.1962,436.9425,434.4805,435.0717,1300.0
2022-09-16 09:50:00,448.86,449.73,448.27,449.73,400.0,435.0911,435.9344,434.5192,435.9344,400.0
2022-09-16 09:55:00,448.05,448.31,447.26,448.3,1000.0,434.306,434.558,433.5402,434.5483,1000.0
2022-09-16 10:00:00,448.6,448.98,447.45,448.57,1330.0,434.8391,435.2074,433.7244,434.81,1330.0
2022-09-16 10:05:00,448.99,450.33,447.67,447.67,3795.0,435.2171,436.516,433.9376,433.9376,3795.0
2022-09-16 10:10:00,448.72,450.83,448.52,450.83,1438.0,434.9554,437.0007,434.7616,437.0007,1438.0
2022-09-16 10:15:00,450.99,450.99,448.2,448.2,2305.0,437.1558,437.1558,434.4514,434.4514,2305.0
2022-09-16 10:20:00,448.29,449.01,446.33,447.18,7890.0,434.5386,435.2365,432.6387,433.4627,7890.0
2022-09-16 10:25:00,447.19,449.85,446.66,448.27,14097.0,433.4724,436.0508,432.9586,434.5192,14097.0
2022-09-16 10:30:00,448.88,450.5,448.88,450.3,1297.0,435.1105,436.6808,435.1105,436.487,1297.0
2022-09-16 10:35:00,451.43,452.75,451.3,451.83,1421.0,437.5823,438.8618,437.4563,437.97,1421.0
2022-09-16 10:40:00,452.7,453.18,450.8,451.39,9688.0,438.8133,439.2786,436.9716,437.5435,9688.0
2022-09-16 10:45:00,450.78,452.0,450.78,451.58,3533.0,436.9522,438.1348,436.9522,437.7277,3533.0
2022-09-16 10:50:00,452.14,453.25,451.45,452.45,3218.0,438.2705,439.3465,437.6017,438.571,3218.0
2022-09-16 10:55:00,452.42,452.64,451.61,451.84,3241.0,438.5419,438.7552,437.7568,437.9797,3241.0
2022-09-16 11:00:00,452.62,453.29,452.25,452.87,1200.0,438.7358,439.3852,438.3771,438.9781,1200.0
2022-09-16 11:05:00,453.5,454.71,453.32,453.92,3881.0,439.5888,440.7617,439.4143,439.9959,3881.0
2022-09-16 11:10:00,453.02,453.02,453.01,453.02,242.0,439.1235,439.1235,439.1138,439.1235,242.0
2022-09-16 11:15:00,453.75,454.16,453.3,453.3,1897.0,439.8311,440.2285,439.3949,439.3949,1897.0
2022-09-16 11:20:00,453.28,453.28,451.76,451.76,600.0,439.3755,439.3755,437.9022,437.9022,600.0
2022-09-16 11:25:00,451.41,451.41,450.66,450.66,200.0,437.5629,437.5629,436.8359,436.8359,200.0
2022-09-16 11:30:00,450.31,450.87,449.75,450.34,3037.0,436.4966,437.0395,435.9538,436.5257,3037.0
2022-09-16 11:35:00,450.1,450.1,449.22,449.38,800.0,436.2931,436.2931,435.4401,435.5952,800.0
2022-09-16 11:40:00,449.69,450.38,449.69,450.33,1949.0,435.8957,436.5645,435.8957,436.516,1949.0
2022-09-16 11:45:00,450.89,451.25,450.07,451.25,600.0,437.0589,437.4078,436.264,437.4078,600.0
2022-09-16 11:50:00,452.06,452.07,451.99,452.0,300.0,438.193,438.2027,438.1251,438.1348,300.0
2022-09-16 11:55:00,451.95,451.95,451.94,451.95,100.0,438.0863,438.0863,438.0766,438.0863,100.0
2022-09-16 12:00:00,451.85,452.15,451.67,451.67,500.0,437.9894,438.2802,437.8149,437.8149,500.0
2022-09-16 12:05:00,451.43,452.66,450.97,450.97,1157.0,437.5823,438.7746,437.1364,437.1364,1157.0
2022-09-16 12:10:00,450.97,450.97,450.97,450.97,0.0,437.1364,437.1364,437.1364,437.1364,0.0
2022-09-16 12:15:00,450.83,450.83,450.28,450.57,1000.0,437.0007,437.0007,436.4676,436.7487,1000.0
2022-09-16 12:20:00,450.57,450.57,450.57,450.57,0.0,436.7487,436.7487,436.7487,436.7487,0.0
2022-09-16 12:25:00,450.39,450.39,450.39,450.39,200.0,436.5742,436.5742,436.5742,436.5742,200.0
2022-09-16 12:30:00,450.54,450.75,450.54,450.7,799.0,436.7196,436.9231,436.7196,436.8747,799.0
2022-09-16 12:35:00,450.7,450.7,450.7,450.7,0.0,436.8747,436.8747,436.8747,436.8747,0.0
2022-09-16 12:40:00,450.87,451.45,450.86,451.45,200.0,437.0395,437.6017,437.0298,437.6017,200.0
2022-09-16 12:45:00,451.39,451.39,451.39,451.39,400.0,437.5435,437.5435,437.5435,437.5435,400.0
2022-09-16 12:50:00,451.85,451.85,451.38,451.38,300.0,437.9894,437.9894,437.5338,437.5338,300.0
2022-09-16 12:55:00,451.55,451.55,451.45,451.46,443.0,437.6986,437.6986,437.6017,437.6114,443.0
2022-09-16 13:00:00,451.11,451.11,450.7,450.7,401.0,437.2721,437.2721,436.8747,436.8747,401.0
2022-09-16 13:05:00,450.39,450.39,450.39,450.39,100.0,436.5742,436.5742,436.5742,436.5742,100.0
2022-09-16 13:10:00,450.95,450.95,450.88,450.88,300.0,437.117,437.117,437.0492,437.0492,300.0
2022-09-16 13:15:00,451.15,451.15,451.15,451.15,114.0,437.3109,437.3109,437.3109,437.3109,114.0
2022-09-16 13:20:00,451.46,452.16,451.41,451.87,3489.0,437.6114,438.2899,437.5629,438.0088,3489.0
2022-09-16 13:25:00,451.99,451.99,451.37,451.38,900.0,438.1251,438.1251,437.5241,437.5338,900.0
2022-09-16 13:30:00,451.93,451.93,451.93,451.93,100.0,438.067,438.067,438.067,438.067,100.0
2022-09-16 13:35:00,452.68,452.99,452.29,452.99,400.0,438.7939,439.0944,438.4159,439.0944,400.0
2022-09-16 13:40:00,452.38,452.38,452.26,452.27,200.0,438.5031,438.5031,438.3868,438.3965,200.0
2022-09-16 13:45:00,451.94,451.94,451.03,451.03,400.0,438.0766,438.0766,437.1946,437.1946,400.0
2022-09-16 13:50:00,451.07,451.07,451.07,451.07,100.0,437.2333,437.2333,437.2333,437.2333,100.0
2022-09-16 13:55:00,450.88,451.54,450.8,451.33,952.0,437.0492,437.6889,436.9716,437.4854,952.0
2022-09-16 14:00:00,451.8,451.8,451.8,451.8,100.0,437.9409,437.9409,437.9409,437.9409,100.0
2022-09-16 14:05:00,451.93,451.93,451.19,451.19,600.0,438.067,438.067,437.3497,437.3497,600.0
2022-09-16 14:10:00,451.24,451.62,451.23,451.23,520.0,437.3981,437.7665,437.3884,437.3884,520.0
2022-09-16 14:15:00,451.7,451.88,451.09,451.1,400.0,437.844,438.0185,437.2527,437.2624,400.0
2022-09-16 14:20:00,451.51,451.82,451.14,451.51,700.0,437.6598,437.9603,437.3012,437.6598,700.0
2022-09-16 14:25:00,451.76,452.9,451.76,452.17,1931.0,437.9022,439.0072,437.9022,438.2996,1931.0
2022-09-16 14:30:00,452.16,452.66,452.04,452.6,900.0,438.2899,438.7746,438.1736,438.7164,900.0
2022-09-16 14:35:00,452.9,452.9,452.42,452.43,2046.0,439.0072,439.0072,438.5419,438.5516,2046.0
2022-09-16 14:40:00,452.33,453.1,452.2,452.69,1560.0,438.4547,439.2011,438.3287,438.8036,1560.0
2022-09-16 14:45:00,452.78,453.81,452.77,453.81,700.0,438.8909,439.8893,438.8812,439.8893,700.0
2022-09-16 14:50:00,453.7,453.83,453.3,453.57,1451.0,439.7827,439.9087,439.3949,439.6566,1451.0
2022-09-16 14:55:00,453.71,454.21,453.53,454.15,1600.0,439.7924,440.277,439.6179,440.2189,1600.0
2022-09-16 15:00:00,454.33,454.33,454.17,454.18,601.0,440.3933,440.3933,440.2382,440.2479,601.0
2022-09-16 15:05:00,455.01,455.49,455.01,455.12,1300.0,441.0525,441.5177,441.0525,441.1591,1300.0
2022-09-16 15:10:00,455.0,455.0,453.91,454.09,3010.0,441.0428,441.0428,439.9862,440.1607,3010.0
2022-09-16 15:15:00,454.09,454.36,453.23,453.48,30142.0,440.1607,440.4224,439.3271,439.5694,30142.0
2022-09-16 15:20:00,453.71,454.49,453.71,453.72,2101.0,439.7924,440.5484,439.7924,439.802,2101.0
2022-09-16 15:25:00,453.19,453.19,452.99,453.16,400.0,439.2883,439.2883,439.0944,439.2592,400.0
2022-09-16 15:30:00,453.06,453.6,452.83,453.15,2305.0,439.1623,439.6857,438.9393,439.2495,2305.0
2022-09-16 15:35:00,453.42,454.59,453.42,454.59,1700.0,439.5112,440.6454,439.5112,440.6454,1700.0
2022-09-16 15:40:00,454.85,455.07,454.5,455.07,2100.0,440.8974,441.1106,440.5581,441.1106,2100.0
2022-09-16 15:45:00,455.05,455.62,454.33,455.58,6303.0,441.0912,441.6438,440.3933,441.605,6303.0
2022-09-16 15:50:00,455.4,456.01,455.05,455.67,5682.0,441.4305,442.0218,441.0912,441.6922,5682.0
2022-09-16 15:55:00,455.43,457.12,455.43,456.49,24345.0,441.4596,443.0977,441.4596,442.4871,24345.0
2022-09-19 09:30:00,451.82,452.06,450.72,452.06,3022.0,437.9603,438.193,436.8941,438.193,3022.0
2022-09-19 09:35:00,451.76,451.76,450.61,451.54,804.0,437.9022,437.9022,436.7874,437.6889,804.0
2022-09-19 09:40:00,451.76,451.76,451.45,451.45,232.0,437.9022,437.9022,437.6017,437.6017,232.0
2022-09-19 09:45:00,451.2,451.33,451.2,451.33,332.0,437.3593,437.4854,437.3593,437.4854,332.0
2022-09-19 09:50:00,450.99,450.99,450.99,450.99,100.0,437.1558,437.1558,437.1558,437.1558,100.0
2022-09-19 09:55:00,450.18,450.98,449.99,450.98,900.0,436.3706,437.1461,436.1865,437.1461,900.0
2022-09-19 10:00:00,449.81,449.93,449.54,449.92,760.0,436.012,436.1283,435.7503,436.1186,760.0
2022-09-19 10:05:00,450.24,450.24,448.95,449.37,500.0,436.4288,436.4288,435.1784,435.5855,500.0
2022-09-19 10:10:00,449.6,449.66,449.19,449.48,800.0,435.8084,435.8666,435.411,435.6921,800.0
2022-09-19 10:15:00,450.28,450.28,448.52,448.52,1188.0,436.4676,436.4676,434.7616,434.7616,1188.0
2022-09-19 10:20:00,448.08,448.08,446.1,447.0,5123.0,434.3351,434.3351,432.4158,433.2882,5123.0
2022-09-19 10:25:00,447.08,448.82,447.08,448.82,1880.0,433.3657,435.0524,433.3657,435.0524,1880.0
2022-09-19 10:30:00,448.66,449.0,447.91,449.0,1110.0,434.8973,435.2268,434.1703,435.2268,1110.0
2022-09-19 10:35:00,449.66,450.19,449.01,449.6,1607.0,435.8666,436.3803,435.2365,435.8084,1607.0
2022-09-19 10:40:00,450.0,450.82,449.85,449.92,2442.0,436.1962,436.991,436.0508,436.1186,2442.0
2022-09-19 10:45:00,450.0,450.94,449.75,450.94,18684.0,436.1962,437.1073,435.9538,437.1073,18684.0
2022-09-19 10:50:00,449.66,450.03,449.59,449.59,300.0,435.8666,436.2252,435.7987,435.7987,300.0
2022-09-19 10:55:00,450.34,450.38,449.44,449.71,600.0,436.5257,436.5645,435.6533,435.9151,600.0
2022-09-19 11:00:00,449.85,450.16,449.28,449.69,2400.0,436.0508,436.3512,435.4982,435.8957,2400.0
2022-09-19 11:05:00,449.9,449.95,449.17,449.39,1300.0,436.0992,436.1477,435.3916,435.6049,1300.0
2022-09-19 11:10:00,449.41,449.62,448.03,448.03,3574.0,435.6243,435.8278,434.2866,434.2866,3574.0
2022-09-19 11:15:00,448.72,449.4,448.24,448.69,6638.0,434.9554,435.6146,434.4901,434.9263,6638.0
2022-09-19 11:20:00,448.59,448.59,447.29,447.36,7600.0,434.8294,434.8294,433.5693,433.6371,7600.0
2022-09-19 11:25:00,447.52,447.61,446.3,446.57,3264.0,433.7922,433.8795,432.6097,432.8714,3264.0
2022-09-19 11:30:00,446.66,446.95,445.8,446.95,1005.0,432.9586,433.2397,432.125,433.2397,1005.0
2022-09-19 11:35:00,446.26,446.6,446.01,446.6,1501.0,432.5709,432.9005,432.3285,432.9005,1501.0
2022-09-19 11:40:00,446.2,446.5,445.52,445.93,1603.0,432.5127,432.8035,431.8536,432.251,1603.0
2022-09-19 11:45:00,446.03,446.75,446.0,446.4,500.0,432.3479,433.0458,432.3189,432.7066,500.0
2022-09-19 11:50:00,446.85,447.02,445.02,445.47,7387.0,433.1428,433.3076,431.3689,431.8051,7387.0
2022-09-19 11:55:00,445.94,445.94,444.61,445.33,1743.0,432.2607,432.2607,430.9715,431.6694,1743.0
2022-09-19 12:00:00,446.0,446.25,445.08,445.31,1600.0,432.3189,432.5612,431.4271,431.65,1600.0
2022-09-19 12:05:00,444.93,445.02,444.39,444.55,1400.0,431.2817,431.3689,430.7582,430.9133,1400.0
2022-09-19 12:10:00,444.39,444.65,443.96,444.2,3611.0,430.7582,431.0103,430.3414,430.5741,3611.0
2022-09-19 12:15:00,443.58,444.42,442.98,444.31,9486.0,429.9731,430.7873,429.3915,430.6807,9486.0
2022-09-19 12:20:00,443.83,443.88,442.61,443.19,4056.0,430.2154,430.2639,429.0328,429.5951,4056.0
2022-09-19 12:25:00,442.87,443.27,442.44,443.06,1649.0,429.2849,429.6726,428.8681,429.469,1649.0
2022-09-19 12:30:00,443.21,443.71,442.84,443.24,2716.0,429.6144,430.0991,429.2558,429.6435,2716.0
2022-09-19 12:35:00,443.24,445.32,442.89,444.66,6900.0,429.6435,431.6597,429.3043,431.02,6900.0
2022-09-19 12:40:00,444.6,445.25,444.53,445.25,1662.0,430.9618,431.5919,430.8939,431.5919,1662.0
2022-09-19 12:45:00,444.8,445.04,444.61,444.8,1205.0,431.1557,431.3883,430.9715,431.1557,1205.0
2022-09-19 12:50:00,444.74,446.0,444.49,445.91,15285.0,431.0975,432.3189,430.8552,432.2316,15285.0
2022-09-19 12:55:00,446.0,446.0,444.89,444.89,1930.0,432.3189,432.3189,431.2429,431.2429,1930.0
2022-09-19 13:00:00,445.34,446.45,445.34,445.84,4510.0,431.6791,432.7551,431.6791,432.1638,4510.0
2022-09-19 13:05:00,445.3,446.1,445.3,445.68,803.0,431.6403,432.4158,431.6403,432.0087,803.0
2022-09-19 13:10:00,445.55,445.56,445.32,445.56,500.0,431.8827,431.8924,431.6597,431.8924,500.0
2022-09-19 13:15:00,445.64,445.95,445.25,445.83,1300.0,431.9699,432.2704,431.5919,432.1541,1300.0
2022-09-19 13:20:00,445.93,446.13,445.74,446.13,1300.0,432.251,432.4449,432.0668,432.4449,1300.0
2022-09-19 13:25:00,446.35,447.04,446.35,447.03,10000.0,432.6581,433.327,432.6581,433.3173,10000.0
2022-09-19 13:30:00,447.23,447.23,446.08,446.29,1700.0,433.5111,433.5111,432.3964,432.6,1700.0
2022-09-19 13:35:00,446.29,446.29,445.76,445.94,3471.0,432.6,432.6,432.0862,432.2607,3471.0
2022-09-19 13:40:00,446.01,446.01,445.6,445.6,400.0,432.3285,432.3285,431.9311,431.9311,400.0
2022-09-19 13:45:00,445.89,446.06,445.58,445.59,1783.0,432.2122,432.377,431.9117,431.9214,1783.0
2022-09-19 13:50:00,445.69,445.93,445.46,445.48,1100.0,432.0184,432.251,431.7954,431.8148,1100.0
2022-09-19 13:55:00,445.8,446.35,445.73,445.87,1500.0,432.125,432.6581,432.0571,432.1928,1500.0
2022-09-19 14:00:00,446.0,446.38,445.76,446.29,1200.0,432.3189,432.6872,432.0862,432.6,1200.0
2022-09-19 14:05:00,445.79,446.8,445.79,446.8,500.0,432.1153,433.0943,432.1153,433.0943,500.0
2022-09-19 14:10:00,446.26,446.63,446.06,446.06,871.0,432.5709,432.9295,432.377,432.377,871.0
2022-09-19 14:15:00,446.31,447.2,446.31,446.75,1500.0,432.6193,433.482,432.6193,433.0458,1500.0
2022-09-19 14:20:00,446.68,447.13,446.28,446.28,1275.0,432.978,433.4142,432.5903,432.5903,1275.0
2022-09-19 14:25:00,446.27,446.7,445.95,446.69,700.0,432.5806,432.9974,432.2704,432.9877,700.0
2022-09-19 14:30:00,447.0,447.24,447.0,447.11,1300.0,433.2882,433.5208,433.2882,433.3948,1300.0
2022-09-19 14:35:00,447.11,447.75,446.91,447.65,1400.0,433.3948,434.0152,433.2009,433.9182,1400.0
2022-09-19 14:40:00,447.66,447.66,447.13,447.21,1364.0,433.9279,433.9279,433.4142,433.4917,1364.0
2022-09-19 14:45:00,447.31,447.54,447.22,447.23,600.0,433.5887,433.8116,433.5014,433.5111,600.0
2022-09-19 14:50:00,447.62,448.15,447.51,448.1,1500.0,433.8892,434.4029,433.7825,434.3544,1500.0
2022-09-19 14:55:00,448.11,448.29,448.11,448.18,1800.0,434.3641,434.5386,434.3641,434.432,1800.0
2022-09-19 15:00:00,448.08,448.95,448.01,448.95,8940.0,434.3351,435.1784,434.2672,435.1784,8940.0
2022-09-19 15:05:00,448.97,449.3,448.97,449.14,1700.0,435.1978,435.5176,435.1978,435.3625,1700.0
2022-09-19 15:10:00,449.14,449.89,449.08,449.41,6763.0,435.3625,436.0895,435.3044,435.6243,6763.0
2022-09-19 15:15:00,449.56,449.88,449.05,449.14,1806.0,435.7697,436.0798,435.2753,435.3625,1806.0
2022-09-19 15:20:00,449.11,449.44,448.69,448.82,3818.0,435.3335,435.6533,434.9263,435.0524,3818.0
2022-09-19 15:25:00,448.92,449.85,448.89,449.51,5372.0,435.1493,436.0508,435.1202,435.7212,5372.0
2022-09-19 15:30:00,449.61,450.01,449.45,449.61,3320.0,435.8181,436.2058,435.663,435.8181,3320.0
2022-09-19 15:35:00,449.32,450.64,449.28,450.51,1527.0,435.537,436.8165,435.4982,436.6905,1527.0
2022-09-19 15:40:00,450.92,451.02,450.53,450.6,900.0,437.0879,437.1849,436.7099,436.7777,900.0
2022-09-19 15:45:00,450.75,450.92,449.18,449.83,10084.0,436.9231,437.0879,435.4013,436.0314,10084.0
2022-09-19 15:50:00,449.59,450.95,449.11,450.95,3120.0,435.7987,437.117,435.3335,437.117,3120.0
2022-09-19 15:55:00,450.91,451.68,450.2,451.26,12829.0,437.0782,437.8246,436.39,437.4175,12829.0
2022-09-20 09:30:00,447.27,449.45,447.27,448.74,2662.0,433.5499,435.663,433.5499,434.9748,2662.0
2022-09-20 09:35:00,448.02,448.02,446.41,446.41,300.0,434.2769,434.2769,432.7163,432.7163,300.0
2022-09-20 09:40:00,446.27,446.27,444.55,444.55,730.0,432.5806,432.5806,430.9133,430.9133,730.0
2022-09-20 09:45:00,445.3,445.81,444.45,445.69,1120.0,431.6403,432.1347,430.8164,432.0184,1120.0
2022-09-20 09:50:00,444.0,445.52,443.2,444.91,3427.0,430.3802,431.8536,429.6047,431.2623,3427.0
2022-09-20 09:55:00,446.0,446.11,444.98,445.72,1200.0,432.3189,432.4255,431.3301,432.0474,1200.0
2022-09-20 10:00:00,445.65,446.69,444.92,445.87,1709.0,431.9796,432.9877,431.272,432.1928,1709.0
2022-09-20 10:05:00,447.16,448.68,446.95,448.68,724.0,433.4433,434.9166,433.2397,434.9166,724.0
2022-09-20 10:10:00,448.8,449.25,448.0,449.25,4376.0,435.033,435.4692,434.2575,435.4692,4376.0
2022-09-20 10:15:00,449.44,450.26,449.2,449.85,1300.0,435.6533,436.4482,435.4207,436.0508,1300.0
2022-09-20 10:20:00,449.7,450.48,449.7,450.0,1000.0,435.9054,436.6614,435.9054,436.1962,1000.0
2022-09-20 10:25:00,450.4,451.56,450.33,450.33,1184.0,436.5839,437.7083,436.516,436.516,1184.0
2022-09-20 10:30:00,450.8,451.1,450.71,451.1,600.0,436.9716,437.2624,436.8844,437.2624,600.0
2022-09-20 10:35:00,450.2,450.2,449.69,449.7,700.0,436.39,436.39,435.8957,435.9054,700.0
2022-09-20 10:40:00,450.01,451.3,450.01,451.08,4940.0,436.2058,437.4563,436.2058,437.243,4940.0
2022-09-20 10:45:00,451.13,451.13,450.03,450.67,1638.0,437.2915,437.2915,436.2252,436.8456,1638.0
2022-09-20 10:50:00,451.11,451.49,451.11,451.49,200.0,437.2721,437.6404,437.2721,437.6404,200.0
2022-09-20 10:55:00,451.31,451.54,451.3,451.46,600.0,437.466,437.6889,437.4563,437.6114,600.0
2022-09-20 11:00:00,451.68,451.72,451.03,451.59,4400.0,437.8246,437.8634,437.1946,437.7374,4400.0
2022-09-20 11:05:00,451.31,452.78,451.05,452.78,2138.0,437.466,438.8909,437.2139,438.8909,2138.0
2022-09-20 11:10:00,452.31,452.31,451.18,451.47,1510.0,438.4353,438.4353,437.34,437.6211,1510.0
2022-09-20 11:15:00,451.64,451.64,451.46,451.5,636.0,437.7858,437.7858,437.6114,437.6501,636.0
2022-09-20 11:20:00,451.31,451.65,451.31,451.65,200.0,437.466,437.7955,437.466,437.7955,200.0
2022-09-20 11:25:00,451.37,451.89,451.34,451.65,1300.0,437.5241,438.0282,437.4951,437.7955,1300.0
2022-09-20 11:30:00,451.8,452.51,451.8,452.51,850.0,437.9409,438.6292,437.9409,438.6292,850.0
2022-09-20 11:35:00,452.54,453.0,452.26,452.26,1602.0,438.6582,439.1041,438.3868,438.3868,1602.0
2022-09-20 11:40:00,452.41,452.77,451.6,451.61,900.0,438.5322,438.8812,437.7471,437.7568,900.0
2022-09-20 11:45:00,452.37,452.37,452.37,452.37,100.0,438.4935,438.4935,438.4935,438.4935,100.0
2022-09-20 11:50:00,452.19,453.0,452.19,452.86,700.0,438.319,439.1041,438.319,438.9684,700.0
2022-09-20 11:55:00,452.86,452.86,452.86,452.86,0.0,438.9684,438.9684,438.9684,438.9684,0.0
2022-09-20 12:00:00,452.99,453.45,452.94,453.45,400.0,439.0944,439.5403,439.046,439.5403,400.0
2022-09-20 12:05:00,453.45,453.49,452.71,452.71,514.0,439.5403,439.5791,438.823,438.823,514.0
2022-09-20 12:10:00,452.76,452.76,452.49,452.49,200.0,438.8715,438.8715,438.6098,438.6098,200.0
2022-09-20 12:15:00,452.41,452.42,452.16,452.4,552.0,438.5322,438.5419,438.2899,438.5225,552.0
2022-09-20 12:20:00,452.39,452.44,451.95,452.0,524.0,438.5128,438.5613,438.0863,438.1348,524.0
2022-09-20 12:25:00,451.95,451.95,451.37,451.37,500.0,438.0863,438.0863,437.5241,437.5241,500.0
2022-09-20 12:30:00,450.72,450.72,450.44,450.45,1535.0,436.8941,436.8941,436.6227,436.6324,1535.0
2022-09-20 12:35:00,450.9,450.9,450.33,450.64,900.0,437.0685,437.0685,436.516,436.8165,900.0
2022-09-20 12:40:00,450.91,450.91,450.48,450.48,200.0,437.0782,437.0782,436.6614,436.6614,200.0
2022-09-20 12:45:00,450.36,450.36,450.36,450.36,300.0,436.5451,436.5451,436.5451,436.5451,300.0
2022-09-20 12:50:00,450.4,450.4,449.75,450.31,991.0,436.5839,436.5839,435.9538,436.4966,991.0
2022-09-20 12:55:00,449.8,450.05,449.8,450.05,200.0,436.0023,436.2446,436.0023,436.2446,200.0
2022-09-20 13:00:00,450.02,450.07,449.85,449.85,813.0,436.2155,436.264,436.0508,436.0508,813.0
2022-09-20 13:05:00,449.69,449.8,449.36,449.36,700.0,435.8957,436.0023,435.5758,435.5758,700.0
2022-09-20 13:10:00,449.85,450.05,449.81,450.0,600.0,436.0508,436.2446,436.012,436.1962,600.0
2022-09-20 13:15:00,450.0,450.0,449.39,449.44,1100.0,436.1962,436.1962,435.6049,435.6533,1100.0
2022-09-20 13:20:00,449.43,449.43,449.09,449.09,1343.0,435.6436,435.6436,435.3141,435.3141,1343.0
2022-09-20 13:25:00,448.78,448.78,447.41,447.41,800.0,435.0136,435.0136,433.6856,433.6856,800.0
2022-09-20 13:30:00,447.14,447.14,446.49,446.83,1200.0,433.4239,433.4239,432.7938,433.1234,1200.0
2022-09-20 13:35:00,446.74,446.92,446.05,446.51,2920.0,433.0362,433.2106,432.3673,432.8132,2920.0
2022-09-20 13:40:00,446.22,447.21,446.21,447.11,1000.0,432.5321,433.4917,432.5224,433.3948,1000.0
2022-09-20 13:45:00,447.37,447.41,445.88,445.88,2126.0,433.6468,433.6856,432.2025,432.2025,2126.0
2022-09-20 13:50:00,446.11,446.11,445.36,445.69,1044.0,432.4255,432.4255,431.6985,432.0184,1044.0
2022-09-20 13:55:00,445.65,445.65,444.78,444.78,1484.0,431.9796,431.9796,431.1363,431.1363,1484.0
2022-09-20 14:00:00,444.77,446.06,444.76,445.75,1100.0,431.1266,432.377,431.1169,432.0765,1100.0
2022-09-20 14:05:00,446.08,446.68,446.05,446.68,500.0,432.3964,432.978,432.3673,432.978,500.0
2022-09-20 14:10:00,446.67,447.29,446.67,447.29,1000.0,432.9683,433.5693,432.9683,433.5693,1000.0
2022-09-20 14:15:00,447.04,447.2,447.03,447.03,910.0,433.327,433.482,433.3173,433.3173,910.0
2022-09-20 14:20:00,447.97,448.4,447.82,448.39,1500.0,434.2284,434.6452,434.083,434.6355,1500.0
2022-09-20 14:25:00,448.34,448.64,448.09,448.59,1100.0,434.5871,434.8779,434.3447,434.8294,1100.0
2022-09-20 14:30:00,447.97,447.98,447.43,447.58,803.0,434.2284,434.2381,433.705,433.8504,803.0
2022-09-20 14:35:00,447.71,448.29,447.51,447.76,1503.0,433.9764,434.5386,433.7825,434.0249,1503.0
2022-09-20 14:40:00,447.76,447.81,447.18,447.49,1000.0,434.0249,434.0733,433.4627,433.7631,1000.0
2022-09-20 14:45:00,448.31,450.22,448.31,450.0,800.0,434.558,436.4094,434.558,436.1962,800.0
2022-09-20 14:50:00,450.45,450.45,449.18,449.19,1100.0,436.6324,436.6324,435.4013,435.411,1100.0
2022-09-20 14:55:00,449.44,450.43,449.44,450.0,1100.0,435.6533,436.613,435.6533,436.1962,1100.0
2022-09-20 15:00:00,450.13,451.02,449.8,450.2,1200.0,436.3222,437.1849,436.0023,436.39,1200.0
2022-09-20 15:05:00,449.24,449.54,449.18,449.44,922.0,435.4595,435.7503,435.4013,435.6533,922.0
2022-09-20 15:10:00,449.4,449.86,449.4,449.81,1379.0,435.6146,436.0604,435.6146,436.012,1379.0
2022-09-20 15:15:00,449.8,450.27,449.53,449.64,1500.0,436.0023,436.4579,435.7406,435.8472,1500.0
2022-09-20 15:20:00,449.64,449.64,449.64,449.64,0.0,435.8472,435.8472,435.8472,435.8472,0.0
2022-09-20 15:25:00,450.15,450.49,450.07,450.07,300.0,436.3416,436.6711,436.264,436.264,300.0
2022-09-20 15:30:00,449.85,450.58,449.43,450.58,2900.0,436.0508,436.7584,435.6436,436.7584,2900.0
2022-09-20 15:35:00,450.73,451.26,450.73,451.26,400.0,436.9038,437.4175,436.9038,437.4175,400.0
2022-09-20 15:40:00,451.06,451.16,450.65,451.14,1200.0,437.2236,437.3206,436.8262,437.3012,1200.0
2022-09-20 15:45:00,451.14,451.34,449.18,449.19,3647.0,437.3012,437.4951,435.4013,435.411,3647.0
2022-09-20 15:50:00,449.72,449.72,448.49,449.05,5593.0,435.9247,435.9247,434.7325,435.2753,5593.0
2022-09-20 15:55:00,449.25,449.25,447.47,447.76,24763.0,435.4692,435.4692,433.7438,434.0249,24763.0
2022-09-21 09:30:00,450.02,452.25,450.02,450.22,5390.0,436.2155,438.3771,436.2155,436.4094,5390.0
2022-09-21 09:35:00,452.75,452.75,452.75,452.75,100.0,438.8618,438.8618,438.8618,438.8618,100.0
2022-09-21 09:40:00,450.0,450.0,450.0,450.0,100.0,436.1962,436.1962,436.1962,436.1962,100.0
2022-09-21 09:45:00,449.62,452.29,449.61,452.29,1329.0,435.8278,438.4159,435.8181,438.4159,1329.0
2022-09-21 09:50:00,453.25,453.79,452.17,453.07,1573.0,439.3465,439.8699,438.2996,439.172,1573.0
2022-09-21 09:55:00,451.7,451.7,451.69,451.7,100.0,437.844,437.844,437.8343,437.844,100.0
2022-09-21 10:00:00,451.15,452.56,451.15,452.18,1087.0,437.3109,438.6776,437.3109,438.3093,1087.0
2022-09-21 10:05:00,452.46,452.46,450.81,451.98,1500.0,438.5807,438.5807,436.9813,438.1154,1500.0
2022-09-21 10:10:00,451.77,452.19,451.31,452.19,799.0,437.9119,438.319,437.466,438.319,799.0
2022-09-21 10:15:00,452.6,452.96,452.38,452.96,500.0,438.7164,439.0654,438.5031,439.0654,500.0
2022-09-21 10:20:00,452.96,452.96,452.96,452.96,0.0,439.0654,439.0654,439.0654,439.0654,0.0
2022-09-21 10:25:00,452.93,453.53,452.22,453.53,2055.0,439.0363,439.6179,438.3481,439.6179,2055.0
2022-09-21 10:30:00,452.99,452.99,451.69,451.69,3770.0,439.0944,439.0944,437.8343,437.8343,3770.0
2022-09-21 10:35:00,452.1,452.28,451.63,451.73,439.0,438.2317,438.4062,437.7762,437.8731,439.0
2022-09-21 10:40:00,451.31,452.05,451.28,451.29,1520.0,437.466,438.1833,437.4369,437.4466,1520.0
2022-09-21 10:45:00,451.29,451.29,451.29,451.29,0.0,437.4466,437.4466,437.4466,437.4466,0.0
2022-09-21 10:50:00,452.66,452.66,451.93,452.53,2380.0,438.7746,438.7746,438.067,438.6485,2380.0
2022-09-21 10:55:00,452.08,452.62,451.69,451.69,2039.0,438.2124,438.7358,437.8343,437.8343,2039.0
2022-09-21 11:00:00,452.23,452.5,451.47,451.48,2300.0,438.3577,438.6195,437.6211,437.6308,2300.0
2022-09-21 11:05:00,451.04,451.11,451.04,451.11,200.0,437.2043,437.2721,437.2043,437.2721,200.0
2022-09-21 11:10:00,451.17,451.37,451.17,451.31,500.0,437.3303,437.5241,437.3303,437.466,500.0
2022-09-21 11:15:00,451.72,451.72,451.72,451.72,100.0,437.8634,437.8634,437.8634,437.8634,100.0
2022-09-21 11:20:00,450.62,450.62,450.62,450.62,100.0,436.7971,436.7971,436.7971,436.7971,100.0
2022-09-21 11:25:00,451.05,451.05,450.98,450.98,350.0,437.2139,437.2139,437.1461,437.1461,350.0
2022-09-21 11:30:00,450.97,451.07,450.61,451.07,400.0,437.1364,437.2333,436.7874,437.2333,400.0
2022-09-21 11:35:00,451.26,451.66,451.26,451.66,407.0,437.4175,437.8052,437.4175,437.8052,407.0
2022-09-21 11:40:00,451.19,451.19,451.18,451.18,200.0,437.3497,437.3497,437.34,437.34,200.0
2022-09-21 11:45:00,450.72,451.08,450.72,451.08,200.0,436.8941,437.243,436.8941,437.243,200.0
2022-09-21 11:50:00,450.72,450.76,450.54,450.54,400.0,436.8941,436.9328,436.7196,436.7196,400.0
2022-09-21 11:55:00,450.0,450.0,450.0,450.0,200.0,436.1962,436.1962,436.1962,436.1962,200.0
2022-09-21 12:00:00,450.27,450.41,450.19,450.19,300.0,436.4579,436.5936,436.3803,436.3803,300.0
2022-09-21 12:05:00,450.59,450.63,450.59,450.63,400.0,436.7681,436.8068,436.7681,436.8068,400.0
2022-09-21 12:10:00,450.72,450.95,450.72,450.95,200.0,436.8941,437.117,436.8941,437.117,200.0
2022-09-21 12:15:00,450.38,450.38,450.37,450.38,100.0,436.5645,436.5645,436.5548,436.5645,100.0
2022-09-21 12:20:00,450.74,450.74,450.74,450.74,100.0,436.9135,436.9135,436.9135,436.9135,100.0
2022-09-21 12:25:00,450.83,450.83,450.83,450.83,100.0,437.0007,437.0007,437.0007,437.0007,100.0
2022-09-21 12:30:00,450.83,450.83,450.83,450.83,0.0,437.0007,437.0007,437.0007,437.0007,0.0
2022-09-21 12:35:00,451.72,451.72,450.84,450.84,1377.0,437.8634,437.8634,437.0104,437.0104,1377.0
2022-09-21 12:40:00,450.46,450.49,450.42,450.43,800.0,436.642,436.6711,436.6033,436.613,800.0
2022-09-21 12:45:00,450.16,450.16,450.0,450.0,200.0,436.3512,436.3512,436.1962,436.1962,200.0
2022-09-21 12:50:00,450.17,450.17,449.9,449.91,500.0,436.3609,436.3609,436.0992,436.1089,500.0
2022-09-21 12:55:00,449.84,449.97,449.84,449.9,400.0,436.0411,436.1671,436.0411,436.0992,400.0
2022-09-21 13:00:00,449.89,450.1,449.89,450.1,700.0,436.0895,436.2931,436.0895,436.2931,700.0
2022-09-21 13:05:00,450.24,450.24,449.61,449.68,750.0,436.4288,436.4288,435.8181,435.886,750.0
2022-09-21 13:10:00,449.8,450.0,449.58,449.85,800.0,436.0023,436.1962,435.789,436.0508,800.0
2022-09-21 13:15:00,449.66,449.95,449.51,449.95,500.0,435.8666,436.1477,435.7212,436.1477,500.0
2022-09-21 13:20:00,449.98,449.98,449.98,449.98,100.0,436.1768,436.1768,436.1768,436.1768,100.0
2022-09-21 13:25:00,450.01,450.46,450.01,450.46,326.0,436.2058,436.642,436.2058,436.642,326.0
2022-09-21 13:30:00,450.64,450.64,450.64,450.64,100.0,436.8165,436.8165,436.8165,436.8165,100.0
2022-09-21 13:35:00,450.99,450.99,450.99,450.99,100.0,437.1558,437.1558,437.1558,437.1558,100.0
2022-09-21 13:40:00,450.99,450.99,450.99,450.99,100.0,437.1558,437.1558,437.1558,437.1558,100.0
2022-09-21 13:45:00,450.99,450.99,450.99,450.99,0.0,437.1558,437.1558,437.1558,437.1558,0.0
2022-09-21 13:50:00,451.0,451.08,451.0,451.08,200.0,437.1655,437.243,437.1655,437.243,200.0
2022-09-21 13:55:00,450.94,451.15,450.57,451.15,500.0,437.1073,437.3109,436.7487,437.3109,500.0
2022-09-21 14:00:00,449.49,449.65,446.6,446.6,1599.0,435.7018,435.8569,432.9005,432.9005,1599.0
2022-09-21 14:05:00,445.04,446.79,444.35,446.51,2002.0,431.3883,433.0846,430.7195,432.8132,2002.0
2022-09-21 14:10:00,446.85,447.1,444.45,444.46,2069.0,433.1428,433.3851,430.8164,430.8261,2069.0
2022-09-21 14:15:00,444.06,444.35,442.85,443.52,2387.0,430.4384,430.7195,429.2655,429.9149,2387.0
2022-09-21 14:20:00,444.76,445.36,444.28,445.36,1610.0,431.1169,431.6985,430.6516,431.6985,1610.0
2022-09-21 14:25:00,446.17,446.89,445.68,446.17,2411.0,432.4836,433.1816,432.0087,432.4836,2411.0
2022-09-21 14:30:00,445.22,449.07,444.5,449.06,2246.0,431.5628,435.2947,430.8649,435.285,2246.0
2022-09-21 14:35:00,448.71,448.77,447.23,447.73,1124.0,434.9457,435.0039,433.5111,433.9958,1124.0
2022-09-21 14:40:00,448.35,452.01,447.63,452.01,1660.0,434.5968,438.1445,433.8989,438.1445,1660.0
2022-09-21 14:45:00,453.23,454.17,451.96,451.96,1400.0,439.3271,440.2382,438.096,438.096,1400.0
2022-09-21 14:50:00,450.95,452.46,450.95,452.46,971.0,437.117,438.5807,437.117,438.5807,971.0
2022-09-21 14:55:00,453.33,453.33,451.79,452.48,2369.0,439.424,439.424,437.9312,438.6001,2369.0
2022-09-21 15:00:00,452.96,452.96,450.86,451.29,6779.0,439.0654,439.0654,437.0298,437.4466,6779.0
2022-09-21 15:05:00,450.85,452.86,449.63,449.67,7044.0,437.0201,438.9684,435.8375,435.8763,7044.0
2022-09-21 15:10:00,449.31,450.0,445.88,450.0,7806.0,435.5273,436.1962,432.2025,436.1962,7806.0
2022-09-21 15:15:00,450.16,450.85,449.33,449.33,1600.0,436.3512,437.0201,435.5467,435.5467,1600.0
2022-09-21 15:20:00,448.87,448.87,447.26,447.62,4344.0,435.1008,435.1008,433.5402,433.8892,4344.0
2022-09-21 15:25:00,447.62,447.78,445.2,445.2,3719.0,433.8892,434.0443,431.5434,431.5434,3719.0
2022-09-21 15:30:00,444.71,445.94,443.3,445.83,4490.0,431.0684,432.2607,429.7017,432.1541,4490.0
2022-09-21 15:35:00,445.83,445.83,442.28,442.28,4340.0,432.1541,432.1541,428.713,428.713,4340.0
2022-09-21 15:40:00,443.05,443.91,441.79,441.79,3445.0,429.4593,430.293,428.238,428.238,3445.0
2022-09-21 15:45:00,441.63,441.64,440.06,440.76,3090.0,428.0829,428.0926,426.5611,427.2396,3090.0
2022-09-21 15:50:00,441.17,442.16,440.81,441.8,4747.0,427.637,428.5966,427.2881,428.2477,4747.0
2022-09-21 15:55:00,441.33,441.48,439.59,439.86,13662.0,427.7921,427.9375,426.1055,426.3672,13662.0
2022-09-22 09:30:00,437.15,437.41,435.06,436.32,2642.0,423.7403,423.9924,421.7144,422.9358,2642.0
2022-09-22 09:35:00,435.35,435.35,433.77,434.04,601.0,421.9955,421.9955,420.464,420.7257,601.0
2022-09-22 09:40:00,433.97,433.97,428.8,428.8,1501.0,420.6579,420.6579,415.6465,415.6465,1501.0
2022-09-22 09:45:00,428.11,429.63,427.6,428.9,2465.0,414.9776,416.451,414.4833,415.7434,2465.0
2022-09-22 09:50:00,428.04,430.0,427.44,428.0,1601.0,414.9098,416.8097,414.3282,414.871,1601.0
2022-09-22 09:55:00,428.06,428.06,426.29,427.52,3739.0,414.9292,414.9292,413.2135,414.4057,3739.0
2022-09-22 10:00:00,426.95,426.95,425.08,425.33,3451.0,413.8532,413.8532,412.0406,412.2829,3451.0
2022-09-22 10:05:00,425.71,427.92,425.71,426.65,1978.0,412.6513,414.7935,412.6513,413.5624,1978.0
2022-09-22 10:10:00,427.39,429.36,427.09,429.35,1600.0,414.2797,416.1893,413.9889,416.1796,1600.0
2022-09-22 10:15:00,429.89,430.12,427.7,427.7,3300.0,416.703,416.926,414.5802,414.5802,3300.0
2022-09-22 10:20:00,427.55,427.62,426.11,426.64,1613.0,414.4348,414.5027,413.039,413.5527,1613.0
2022-09-22 10:25:00,426.67,427.57,426.67,427.3,1417.0,413.5818,414.4542,413.5818,414.1925,1417.0
2022-09-22 10:30:00,426.89,427.1,425.59,425.6,1511.0,413.7951,413.9986,412.5349,412.5446,1511.0
2022-09-22 10:35:00,425.65,426.35,425.42,425.77,2200.0,412.5931,413.2716,412.3702,412.7094,2200.0
2022-09-22 10:40:00,426.29,426.33,424.97,425.58,2155.0,413.2135,413.2522,411.934,412.5252,2155.0
2022-09-22 10:45:00,425.36,425.83,423.89,424.52,2201.0,412.312,412.7676,410.8871,411.4978,2201.0
2022-09-22 10:50:00,424.56,424.73,423.7,424.73,1600.0,411.5365,411.7013,410.7029,411.7013,1600.0
2022-09-22 10:55:00,424.74,424.84,423.11,423.45,2279.0,411.711,411.8079,410.131,410.4606,2279.0
2022-09-22 11:00:00,422.99,424.05,422.99,424.05,1599.0,410.0147,411.0422,410.0147,411.0422,1599.0
2022-09-22 11:05:00,423.76,424.77,423.21,424.21,5822.0,410.7611,411.7401,410.2279,411.1973,5822.0
2022-09-22 11:10:00,424.45,424.45,422.53,422.53,1100.0,411.4299,411.4299,409.5688,409.5688,1100.0
2022-09-22 11:15:00,422.54,423.56,422.35,423.12,2643.0,409.5785,410.5672,409.3943,410.1407,2643.0
2022-09-22 11:20:00,422.35,422.35,421.44,421.72,3553.0,409.3943,409.3943,408.5122,408.7837,3553.0
2022-09-22 11:25:00,421.54,423.28,421.43,422.6,1867.0,408.6092,410.2958,408.5025,409.6367,1867.0
2022-09-22 11:30:00,423.0,424.21,422.8,423.43,2600.0,410.0244,411.1973,409.8305,410.4412,2600.0
2022-09-22 11:35:00,422.63,423.6,422.63,423.21,1230.0,409.6657,410.606,409.6657,410.2279,1230.0
2022-09-22 11:40:00,423.21,423.5,422.8,423.5,1438.0,410.2279,410.509,409.8305,410.509,1438.0
2022-09-22 11:45:00,423.47,424.75,422.85,423.81,34812.0,410.48,411.7207,409.879,410.8095,34812.0
2022-09-22 11:50:00,423.6,424.7,423.33,424.67,2900.0,410.606,411.6722,410.3443,411.6432,2900.0
2022-09-22 11:55:00,425.12,425.12,424.31,424.62,3100.0,412.0794,412.0794,411.2942,411.5947,3100.0
2022-09-22 12:00:00,425.43,426.75,425.43,426.6,1915.0,412.3798,413.6594,412.3798,413.514,1915.0
2022-09-22 12:05:00,426.56,426.79,426.38,426.52,1513.0,413.4752,413.6981,413.3007,413.4364,1513.0
2022-09-22 12:10:00,426.33,426.33,425.11,425.18,1799.0,413.2522,413.2522,412.0697,412.1375,1799.0
2022-09-22 12:15:00,424.77,426.14,424.7,425.92,2625.0,411.7401,413.0681,411.6722,412.8548,2625.0
2022-09-22 12:20:00,425.52,426.85,424.86,426.85,6171.0,412.4671,413.7563,411.8273,413.7563,6171.0
2022-09-22 12:25:00,427.0,427.0,425.77,426.24,2942.0,413.9017,413.9017,412.7094,413.165,2942.0
2022-09-22 12:30:00,425.71,425.8,424.31,424.31,808.0,412.6513,412.7385,411.2942,411.2942,808.0
2022-09-22 12:35:00,424.86,425.19,424.69,425.03,1665.0,411.8273,412.1472,411.6625,411.9921,1665.0
2022-09-22 12:40:00,425.09,425.4,424.6,424.6,1268.0,412.0503,412.3508,411.5753,411.5753,1268.0
2022-09-22 12:45:00,424.77,425.11,424.27,424.28,1400.0,411.7401,412.0697,411.2554,411.2651,1400.0
2022-09-22 12:50:00,424.14,426.21,424.14,425.09,9979.0,411.1294,413.1359,411.1294,412.0503,9979.0
2022-09-22 12:55:00,425.12,425.69,424.8,425.29,6039.0,412.0794,412.6319,411.7692,412.2441,6039.0
2022-09-22 13:00:00,424.95,425.0,424.53,424.56,897.0,411.9146,411.963,411.5075,411.5365,897.0
2022-09-22 13:05:00,424.6,425.02,424.31,424.31,500.0,411.5753,411.9824,411.2942,411.2942,500.0
2022-09-22 13:10:00,424.36,424.41,423.87,424.18,1407.0,411.3427,411.3911,410.8677,411.1682,1407.0
2022-09-22 13:15:00,424.33,424.52,424.14,424.36,900.0,411.3136,411.4978,411.1294,411.3427,900.0
2022-09-22 13:20:00,424.59,425.79,424.59,425.79,1000.0,411.5656,412.7288,411.5656,412.7288,1000.0
2022-09-22 13:25:00,425.49,425.72,425.49,425.72,900.0,412.438,412.6609,412.438,412.6609,900.0
2022-09-22 13:30:00,426.31,426.96,426.31,426.96,400.0,413.2329,413.8629,413.2329,413.8629,400.0
2022-09-22 13:35:00,426.93,427.14,426.58,426.79,1300.0,413.8338,414.0374,413.4946,413.6981,1300.0
2022-09-22 13:40:00,426.72,426.72,425.99,425.99,3623.0,413.6303,413.6303,412.9227,412.9227,3623.0
2022-09-22 13:45:00,425.83,426.32,425.46,426.29,2102.0,412.7676,413.2425,412.4089,413.2135,2102.0
2022-09-22 13:50:00,426.44,427.87,426.44,427.87,3093.0,413.3589,414.745,413.3589,414.745,3093.0
2022-09-22 13:55:00,427.92,428.24,427.65,428.16,2111.0,414.7935,415.1036,414.5317,415.0261,2111.0
2022-09-22 14:00:00,428.33,428.41,427.41,427.41,7685.0,415.1909,415.2684,414.2991,414.2991,7685.0
2022-09-22 14:05:00,427.63,427.63,426.78,426.78,300.0,414.5124,414.5124,413.6884,413.6884,300.0
2022-09-22 14:10:00,427.0,427.02,426.43,426.43,1901.0,413.9017,413.9211,413.3492,413.3492,1901.0
2022-09-22 14:15:00,426.48,426.82,426.23,426.25,1835.0,413.3976,413.7272,413.1553,413.1747,1835.0
2022-09-22 14:20:00,425.82,426.03,425.42,425.86,3300.0,412.7579,412.9614,412.3702,412.7967,3300.0
2022-09-22 14:25:00,425.55,426.54,425.54,426.19,3011.0,412.4962,413.4558,412.4865,413.1165,3011.0
2022-09-22 14:30:00,425.87,426.41,425.8,426.4,975.0,412.8063,413.3298,412.7385,413.3201,975.0
2022-09-22 14:35:00,426.49,426.61,425.94,426.47,1700.0,413.4073,413.5236,412.8742,413.3879,1700.0
2022-09-22 14:40:00,426.2,426.29,425.96,425.96,1810.0,413.1262,413.2135,412.8936,412.8936,1810.0
2022-09-22 14:45:00,426.15,426.2,425.1,425.42,1394.0,413.0778,413.1262,412.06,412.3702,1394.0
2022-09-22 14:50:00,425.64,426.91,425.64,426.82,6281.0,412.5834,413.8144,412.5834,413.7272,6281.0
2022-09-22 14:55:00,426.54,426.82,426.34,426.72,1262.0,413.4558,413.7272,413.2619,413.6303,1262.0
2022-09-22 15:00:00,426.94,428.08,426.78,426.93,2301.0,413.8435,414.9486,413.6884,413.8338,2301.0
2022-09-22 15:05:00,427.48,427.66,426.71,426.77,2279.0,414.367,414.5414,413.6206,413.6787,2279.0
2022-09-22 15:10:00,426.96,428.07,426.65,428.07,2333.0,413.8629,414.9389,413.5624,414.9389,2333.0
2022-09-22 15:15:00,428.16,428.16,427.24,427.42,2711.0,415.0261,415.0261,414.1343,414.3088,2711.0
2022-09-22 15:20:00,427.27,427.27,426.19,426.2,4010.0,414.1634,414.1634,413.1165,413.1262,4010.0
2022-09-22 15:25:00,426.26,426.5,425.42,426.5,1600.0,413.1844,413.417,412.3702,413.417,1600.0
2022-09-22 15:30:00,426.62,427.11,426.38,427.04,4060.0,413.5333,414.0083,413.3007,413.9405,4060.0
2022-09-22 15:35:00,427.08,427.66,426.7,427.28,6409.0,413.9792,414.5414,413.6109,414.1731,6409.0
2022-09-22 15:40:00,426.91,427.53,426.91,427.53,4901.0,413.8144,414.4154,413.8144,414.4154,4901.0
2022-09-22 15:45:00,427.74,429.31,427.73,428.89,4000.0,414.619,416.1408,414.6093,415.7337,4000.0
2022-09-22 15:50:00,428.85,429.46,427.98,429.32,20860.0,415.6949,416.2862,414.8516,416.1505,20860.0
2022-09-22 15:55:00,429.32,429.48,426.47,426.97,44769.0,416.1505,416.3056,413.3879,413.8726,44769.0
2022-09-23 09:30:00,422.45,423.58,420.5,423.58,3585.0,409.4913,410.5866,407.6011,410.5866,3585.0
2022-09-23 09:35:00,422.73,424.42,422.72,422.73,900.0,409.7627,411.4008,409.753,409.7627,900.0
2022-09-23 09:40:00,424.0,425.22,423.66,424.71,4030.0,410.9937,412.1763,410.6641,411.6819,4030.0
2022-09-23 09:45:00,425.17,425.92,423.32,424.01,7658.0,412.1278,412.8548,410.3346,411.0034,7658.0
2022-09-23 09:50:00,422.8,423.25,421.89,423.25,1637.0,409.8305,410.2667,408.9484,410.2667,1637.0
2022-09-23 09:55:00,423.57,423.97,422.1,422.1,2155.0,410.5769,410.9646,409.152,409.152,2155.0
2022-09-23 10:00:00,422.07,422.59,421.62,421.66,1252.0,409.1229,409.627,408.6867,408.7255,1252.0
2022-09-23 10:05:00,422.1,422.17,420.89,421.23,3308.0,409.152,409.2198,407.9791,408.3087,3308.0
2022-09-23 10:10:00,421.79,422.49,421.23,421.27,2700.0,408.8515,409.53,408.3087,408.3475,2700.0
2022-09-23 10:15:00,421.46,421.87,421.21,421.36,12703.0,408.5316,408.929,408.2893,408.4347,12703.0
2022-09-23 10:20:00,421.38,421.53,420.2,420.2,2303.0,408.4541,408.5995,407.3103,407.3103,2303.0
2022-09-23 10:25:00,420.63,421.02,420.16,420.81,5602.0,407.7271,408.1051,407.2715,407.9016,5602.0
2022-09-23 10:30:00,420.96,421.55,420.23,420.66,2725.0,408.047,408.6189,407.3394,407.7562,2725.0
2022-09-23 10:35:00,420.3,420.74,420.0,420.73,4205.0,407.4072,407.8337,407.1164,407.824,4205.0
2022-09-23 10:40:00,420.7,421.56,420.7,421.14,1004.0,407.7949,408.6286,407.7949,408.2214,1004.0
2022-09-23 10:45:00,421.07,421.6,419.66,419.67,2897.0,408.1536,408.6673,406.7868,406.7965,2897.0
2022-09-23 10:50:00,419.38,420.95,419.38,420.95,2100.0,406.5154,408.0373,406.5154,408.0373,2100.0
2022-09-23 10:55:00,421.01,421.01,419.89,419.89,1332.0,408.0954,408.0954,407.0098,407.0098,1332.0
2022-09-23 11:00:00,420.02,420.02,419.06,419.27,1347.0,407.1358,407.1358,406.2052,406.4088,1347.0
2022-09-23 11:05:00,419.32,420.5,419.32,419.37,2253.0,406.4573,407.6011,406.4573,406.5057,2253.0
2022-09-23 11:10:00,419.48,419.91,418.64,419.04,1801.0,406.6124,407.0292,405.7981,406.1859,1801.0
2022-09-23 11:15:00,419.41,421.06,419.31,421.06,3563.0,406.5445,408.1439,406.4476,408.1439,3563.0
2022-09-23 11:20:00,420.49,422.15,420.49,422.15,1536.0,407.5914,409.2005,407.5914,409.2005,1536.0
2022-09-23 11:25:00,422.49,422.49,420.69,420.69,941.0,409.53,409.53,407.7852,407.7852,941.0
2022-09-23 11:30:00,420.57,420.72,419.92,420.67,2500.0,407.6689,407.8143,407.0389,407.7659,2500.0
2022-09-23 11:35:00,420.79,421.34,420.55,420.68,1400.0,407.8822,408.4153,407.6495,407.7756,1400.0
2022-09-23 11:40:00,420.37,420.66,419.11,419.52,1700.0,407.4751,407.7562,406.2537,406.6511,1700.0
2022-09-23 11:45:00,419.4,419.4,418.5,419.01,1700.0,406.5348,406.5348,405.6624,406.1568,1700.0
2022-09-23 11:50:00,419.26,419.84,419.25,419.3,2077.0,406.3991,406.9613,406.3894,406.4379,2077.0
2022-09-23 11:55:00,419.16,419.72,418.67,419.32,1807.0,406.3022,406.845,405.8272,406.4573,1807.0
2022-09-23 12:00:00,419.8,419.8,418.72,418.84,1700.0,406.9225,406.9225,405.8757,405.992,1700.0
2022-09-23 12:05:00,418.92,418.92,417.5,418.22,2912.0,406.0695,406.0695,404.6931,405.391,2912.0
2022-09-23 12:10:00,418.37,418.84,417.83,418.51,1816.0,405.5364,405.992,405.013,405.6721,1816.0
2022-09-23 12:15:00,418.32,418.64,418.24,418.34,9710.0,405.4879,405.7981,405.4104,405.5073,9710.0
2022-09-23 12:20:00,418.26,418.57,418.22,418.35,1100.0,405.4298,405.7303,405.391,405.517,1100.0
2022-09-23 12:25:00,418.76,418.82,417.38,417.38,15688.0,405.9144,405.9726,404.5768,404.5768,15688.0
2022-09-23 12:30:00,417.41,417.54,415.98,417.0,4784.0,404.6059,404.7319,403.2197,404.2084,4784.0
2022-09-23 12:35:00,416.54,416.73,416.12,416.12,1100.0,403.7625,403.9467,403.3554,403.3554,1100.0
2022-09-23 12:40:00,416.71,416.93,416.26,416.45,6333.0,403.9273,404.1406,403.4911,403.6753,6333.0
2022-09-23 12:45:00,416.26,417.73,416.08,417.24,8457.0,403.4911,404.916,403.3167,404.4411,8457.0
2022-09-23 12:50:00,417.63,418.0,417.33,417.33,3009.0,404.8191,405.1778,404.5283,404.5283,3009.0
2022-09-23 12:55:00,416.58,416.75,415.96,416.58,1100.0,403.8013,403.9661,403.2003,403.8013,1100.0
2022-09-23 13:00:00,416.53,417.63,416.26,417.3,8101.0,403.7529,404.8191,403.4911,404.4992,8101.0
2022-09-23 13:05:00,417.23,417.58,416.57,416.61,5281.0,404.4314,404.7706,403.7916,403.8304,5281.0
2022-09-23 13:10:00,416.64,417.38,416.46,416.96,8962.0,403.8595,404.5768,403.685,404.1697,8962.0
2022-09-23 13:15:00,417.08,418.03,417.04,417.87,2934.0,404.286,405.2068,404.2472,405.0517,2934.0
2022-09-23 13:20:00,418.02,418.02,417.36,417.36,1671.0,405.1971,405.1971,404.5574,404.5574,1671.0
2022-09-23 13:25:00,417.28,417.37,416.2,416.29,2100.0,404.4798,404.5671,403.433,403.5202,2100.0
2022-09-23 13:30:00,416.51,417.45,416.32,417.41,3503.0,403.7335,404.6446,403.5493,404.6059,3503.0
2022-09-23 13:35:00,417.09,417.55,417.05,417.08,2489.0,404.2957,404.7416,404.2569,404.286,2489.0
2022-09-23 13:40:00,417.14,417.14,416.65,416.99,1567.0,404.3441,404.3441,403.8692,404.1987,1567.0
2022-09-23 13:45:00,416.69,417.1,416.45,416.72,3563.0,403.9079,404.3054,403.6753,403.937,3563.0
2022-09-23 13:50:00,416.83,417.14,416.62,417.09,2669.0,404.0437,404.3441,403.8401,404.2957,2669.0
2022-09-23 13:55:00,417.1,417.41,416.71,417.27,2975.0,404.3054,404.6059,403.9273,404.4702,2975.0
2022-09-23 14:00:00,416.98,417.38,416.53,416.53,2625.0,404.1891,404.5768,403.7529,403.7529,2625.0
2022-09-23 14:05:00,416.7,418.08,416.7,417.58,1470.0,403.9176,405.2553,403.9176,404.7706,1470.0
2022-09-23 14:10:00,417.12,417.12,415.83,415.95,1100.0,404.3248,404.3248,403.0743,403.1906,1100.0
2022-09-23 14:15:00,415.88,416.31,415.72,415.72,706.0,403.1228,403.5396,402.9677,402.9677,706.0
2022-09-23 14:20:00,416.03,416.32,415.54,415.77,2965.0,403.2682,403.5493,402.7932,403.0162,2965.0
2022-09-23 14:25:00,416.0,416.52,416.0,416.18,2229.0,403.2391,403.7432,403.2391,403.4136,2229.0
2022-09-23 14:30:00,416.32,416.32,415.31,415.73,1815.0,403.5493,403.5493,402.5703,402.9774,1815.0
2022-09-23 14:35:00,415.83,415.83,415.3,415.78,1300.0,403.0743,403.0743,402.5606,403.0259,1300.0
2022-09-23 14:40:00,415.36,416.34,415.35,416.34,2339.0,402.6187,403.5687,402.6091,403.5687,2339.0
2022-09-23 14:45:00,416.08,416.48,415.78,416.0,2731.0,403.3167,403.7044,403.0259,403.2391,2731.0
2022-09-23 14:50:00,416.28,416.59,415.73,415.98,2196.0,403.5105,403.811,402.9774,403.2197,2196.0
2022-09-23 14:55:00,415.4,415.42,415.11,415.36,1000.0,402.6575,402.6769,402.3764,402.6187,1000.0
2022-09-23 15:00:00,415.42,417.56,415.28,417.56,3838.0,402.6769,404.7513,402.5412,404.7513,3838.0
2022-09-23 15:05:00,417.38,419.21,417.09,418.78,1700.0,404.5768,406.3506,404.2957,405.9338,1700.0
2022-09-23 15:10:00,418.85,419.05,417.96,417.96,1807.0,406.0017,406.1956,405.139,405.139,1807.0
2022-09-23 15:15:00,418.62,419.58,418.62,419.23,2895.0,405.7787,406.7093,405.7787,406.37,2895.0
2022-09-23 15:20:00,419.31,420.14,419.09,419.55,3826.0,406.4476,407.2521,406.2343,406.6802,3826.0
2022-09-23 15:25:00,419.22,419.85,418.75,419.85,2502.0,406.3603,406.971,405.9048,406.971,2502.0
2022-09-23 15:30:00,419.4,420.56,419.4,420.56,2706.0,406.5348,407.6592,406.5348,407.6592,2706.0
2022-09-23 15:35:00,420.24,420.79,419.22,420.79,4252.0,407.349,407.8822,406.3603,407.8822,4252.0
2022-09-23 15:40:00,420.45,421.62,420.43,421.61,2943.0,407.5526,408.6867,407.5332,408.677,2943.0
2022-09-23 15:45:00,421.32,421.52,420.39,420.39,2665.0,408.3959,408.5898,407.4944,407.4944,2665.0
2022-09-23 15:50:00,419.81,421.8,419.8,421.64,4475.0,406.9322,408.8612,406.9225,408.7061,4475.0
2022-09-23 15:55:00,421.67,422.85,420.62,422.5,20229.0,408.7352,409.879,407.7174,409.5397,20229.0
2022-09-26 09:30:00,423.29,425.35,422.78,425.35,6711.0,410.3055,412.3023,409.8111,412.3023,6711.0
2022-09-26 09:35:00,425.35,426.6,425.1,425.35,1506.0,412.3023,413.514,412.06,412.3023,1506.0
2022-09-26 09:40:00,425.56,427.0,424.74,424.74,1392.0,412.5059,413.9017,411.711,411.711,1392.0
2022-09-26 09:45:00,425.07,426.53,424.9,425.97,3757.0,412.0309,413.4461,411.8661,412.9033,3757.0
2022-09-26 09:50:00,426.24,427.84,426.24,427.52,4129.0,413.165,414.7159,413.165,414.4057,4129.0
2022-09-26 09:55:00,427.5,428.33,427.39,427.77,2200.0,414.3863,415.1909,414.2797,414.6481,2200.0
2022-09-26 10:00:00,427.52,428.22,426.56,427.15,3097.0,414.4057,415.0843,413.4752,414.0471,3097.0
2022-09-26 10:05:00,427.37,428.22,427.21,427.48,1701.0,414.2603,415.0843,414.1052,414.367,1701.0
2022-09-26 10:10:00,427.01,428.91,426.57,428.91,3107.0,413.9114,415.7531,413.4849,415.7531,3107.0
2022-09-26 10:15:00,429.24,429.47,428.65,429.08,1599.0,416.073,416.2959,415.5011,415.9179,1599.0
2022-09-26 10:20:00,429.2,430.05,428.95,429.69,2779.0,416.0342,416.8581,415.7919,416.5092,2779.0
2022-09-26 10:25:00,429.17,429.85,428.73,429.85,1725.0,416.0051,416.6643,415.5786,416.6643,1725.0
2022-09-26 10:30:00,430.08,430.08,428.64,428.81,2823.0,416.8872,416.8872,415.4914,415.6562,2823.0
2022-09-26 10:35:00,428.72,429.34,428.72,429.18,1200.0,415.5689,416.1699,415.5689,416.0148,1200.0
2022-09-26 10:40:00,428.7,428.7,427.88,428.64,3101.0,415.5495,415.5495,414.7547,415.4914,3101.0
2022-09-26 10:45:00,428.59,428.7,427.47,428.07,2400.0,415.4429,415.5495,414.3573,414.9389,2400.0
2022-09-26 10:50:00,427.9,428.37,427.63,427.91,1600.0,414.7741,415.2297,414.5124,414.7838,1600.0
2022-09-26 10:55:00,427.96,428.22,427.6,427.9,1900.0,414.8322,415.0843,414.4833,414.7741,1900.0
2022-09-26 11:00:00,427.86,428.42,427.69,428.41,1340.0,414.7353,415.2781,414.5705,415.2684,1340.0
2022-09-26 11:05:00,428.23,428.23,425.77,426.2,4374.0,415.094,415.094,412.7094,413.1262,4374.0
2022-09-26 11:10:00,425.79,426.07,425.16,425.65,2993.0,412.7288,413.0002,412.1181,412.5931,2993.0
2022-09-26 11:15:00,426.22,426.33,425.75,425.99,3103.0,413.1456,413.2522,412.69,412.9227,3103.0
2022-09-26 11:20:00,426.21,426.66,425.31,425.68,1600.0,413.1359,413.5721,412.2635,412.6222,1600.0
2022-09-26 11:25:00,425.44,425.44,424.15,424.15,624.0,412.3895,412.3895,411.1391,411.1391,624.0
2022-09-26 11:30:00,423.79,424.61,423.18,423.37,1500.0,410.7902,411.585,410.1989,410.383,1500.0
2022-09-26 11:35:00,424.22,424.37,423.65,423.65,1300.0,411.207,411.3524,410.6544,410.6544,1300.0
2022-09-26 11:40:00,423.88,424.9,423.54,423.54,979.0,410.8774,411.8661,410.5478,410.5478,979.0
2022-09-26 11:45:00,422.91,424.38,422.61,423.35,1300.0,409.9371,411.3621,409.6463,410.3636,1300.0
2022-09-26 11:50:00,423.34,423.53,423.07,423.43,1667.0,410.354,410.5381,410.0922,410.4412,1667.0
2022-09-26 11:55:00,423.63,424.96,423.62,424.56,1800.0,410.6351,411.9243,410.6254,411.5365,1800.0
2022-09-26 12:00:00,424.04,424.04,422.49,422.49,900.0,411.0325,411.0325,409.53,409.53,900.0
2022-09-26 12:05:00,422.3,422.71,421.85,422.38,900.0,409.3459,409.7433,408.9097,409.4234,900.0
2022-09-26 12:10:00,422.39,422.62,420.64,420.64,6459.0,409.4331,409.656,407.7368,407.7368,6459.0
2022-09-26 12:15:00,420.89,421.79,420.18,421.48,7416.0,407.9791,408.8515,407.2909,408.551,7416.0
2022-09-26 12:20:00,421.52,421.52,419.38,419.38,2101.0,408.5898,408.5898,406.5154,406.5154,2101.0
2022-09-26 12:25:00,419.48,419.48,418.59,419.13,1300.0,406.6124,406.6124,405.7497,406.2731,1300.0
2022-09-26 12:30:00,419.07,419.19,418.44,418.71,1100.0,406.2149,406.3313,405.6043,405.866,1100.0
2022-09-26 12:35:00,418.59,419.13,418.44,418.83,1200.0,405.7497,406.2731,405.6043,405.9823,1200.0
2022-09-26 12:40:00,418.92,419.5,418.9,419.08,1903.0,406.0695,406.6317,406.0502,406.2246,1903.0
2022-09-26 12:45:00,419.14,420.16,418.95,420.16,1136.0,406.2828,407.2715,406.0986,407.2715,1136.0
2022-09-26 12:50:00,420.0,420.79,420.0,420.78,1073.0,407.1164,407.8822,407.1164,407.8725,1073.0
2022-09-26 12:55:00,420.78,421.63,420.78,421.6,1936.0,407.8725,408.6964,407.8725,408.6673,1936.0
2022-09-26 13:00:00,421.7,421.7,420.5,420.5,1126.0,408.7643,408.7643,407.6011,407.6011,1126.0
2022-09-26 13:05:00,419.54,419.72,419.15,419.72,1196.0,406.6705,406.845,406.2925,406.845,1196.0
2022-09-26 13:10:00,419.76,419.76,418.55,419.08,2864.0,406.8838,406.8838,405.7109,406.2246,2864.0
2022-09-26 13:15:00,419.07,419.96,419.05,419.96,1932.0,406.2149,407.0776,406.1956,407.0776,1932.0
2022-09-26 13:20:00,420.15,420.35,419.85,419.85,1502.0,407.2618,407.4557,406.971,406.971,1502.0
2022-09-26 13:25:00,419.95,420.17,419.2,419.88,3376.0,407.0679,407.2812,406.341,407.0001,3376.0
2022-09-26 13:30:00,420.16,421.05,419.38,419.38,3259.0,407.2715,408.1342,406.5154,406.5154,3259.0
2022-09-26 13:35:00,419.5,419.75,418.87,419.03,7446.0,406.6317,406.8741,406.0211,406.1762,7446.0
2022-09-26 13:40:00,419.02,419.05,418.09,418.09,4796.0,406.1665,406.1956,405.265,405.265,4796.0
2022-09-26 13:45:00,418.5,419.67,418.5,419.22,4090.0,405.6624,406.7965,405.6624,406.3603,4090.0
2022-09-26 13:50:00,419.23,420.12,419.23,420.04,2004.0,406.37,407.2327,406.37,407.1552,2004.0
2022-09-26 13:55:00,420.14,420.32,419.04,419.07,1200.0,407.2521,407.4266,406.1859,406.2149,1200.0
2022-09-26 14:00:00,419.2,421.27,419.09,421.27,1905.0,406.341,408.3475,406.2343,408.3475,1905.0
2022-09-26 14:05:00,421.09,421.82,421.09,421.65,1366.0,408.173,408.8806,408.173,408.7158,1366.0
2022-09-26 14:10:00,420.76,421.28,420.76,421.03,1403.0,407.8531,408.3571,407.8531,408.1148,1403.0
2022-09-26 14:15:00,420.69,421.07,420.69,421.07,700.0,407.7852,408.1536,407.7852,408.1536,700.0
2022-09-26 14:20:00,421.04,421.21,420.79,420.79,1143.0,408.1245,408.2893,407.8822,407.8822,1143.0
2022-09-26 14:25:00,420.75,420.89,420.16,420.39,1098.0,407.8434,407.9791,407.2715,407.4944,1098.0
2022-09-26 14:30:00,420.34,421.05,420.34,420.76,2411.0,407.446,408.1342,407.446,407.8531,2411.0
2022-09-26 14:35:00,420.93,420.93,419.96,420.39,1898.0,408.0179,408.0179,407.0776,407.4944,1898.0
2022-09-26 14:40:00,420.39,420.63,419.58,419.93,2001.0,407.4944,407.7271,406.7093,407.0486,2001.0
2022-09-26 14:45:00,420.1,421.19,420.1,421.19,2025.0,407.2133,408.2699,407.2133,408.2699,2025.0
2022-09-26 14:50:00,421.36,422.21,421.29,421.9,1451.0,408.4347,409.2586,408.3668,408.9581,1451.0
2022-09-26 14:55:00,421.94,422.47,421.81,422.36,5981.0,408.9969,409.5106,408.8709,409.404,5981.0
2022-09-26 15:00:00,422.34,423.12,422.3,422.8,2544.0,409.3846,410.1407,409.3459,409.8305,2544.0
2022-09-26 15:05:00,422.3,422.3,421.45,422.27,2100.0,409.3459,409.3459,408.5219,409.3168,2100.0
2022-09-26 15:10:00,422.54,422.62,421.98,422.37,1509.0,409.5785,409.656,409.0357,409.4137,1509.0
2022-09-26 15:15:00,422.21,422.8,421.17,422.8,2809.0,409.2586,409.8305,408.2505,409.8305,2809.0
2022-09-26 15:20:00,422.39,422.39,421.48,421.64,1606.0,409.4331,409.4331,408.551,408.7061,1606.0
2022-09-26 15:25:00,421.85,422.02,421.62,421.82,1683.0,408.9097,409.0744,408.6867,408.8806,1683.0
2022-09-26 15:30:00,421.62,422.08,421.24,421.88,5672.0,408.6867,409.1326,408.3184,408.9387,5672.0
2022-09-26 15:35:00,421.68,423.08,421.68,422.64,7062.0,408.7449,410.1019,408.7449,409.6754,7062.0
2022-09-26 15:40:00,422.53,423.54,422.29,423.14,10416.0,409.5688,410.5478,409.3362,410.1601,10416.0
2022-09-26 15:45:00,423.23,423.93,422.98,423.72,6509.0,410.2473,410.9259,410.005,410.7223,6509.0
2022-09-26 15:50:00,422.92,424.54,422.84,423.63,10160.0,409.9468,411.5171,409.8693,410.6351,10160.0
2022-09-26 15:55:00,423.37,423.57,420.68,420.77,30152.0,410.383,410.5769,407.7756,407.8628,30152.0
2022-09-27 09:30:00,428.86,428.86,428.86,428.86,6441.0,415.7046,415.7046,415.7046,415.7046,6441.0
2022-09-27 09:35:00,428.9,432.48,428.9,432.48,1944.0,415.7434,419.2136,415.7434,419.2136,1944.0
2022-09-27 09:40:00,431.09,433.79,429.15,429.15,4603.0,417.8662,420.4834,415.9857,415.9857,4603.0
2022-09-27 09:45:00,429.48,430.1,427.8,427.8,2615.0,416.3056,416.9066,414.6771,414.6771,2615.0
2022-09-27 09:50:00,427.31,428.11,426.8,426.82,3855.0,414.2022,414.9776,413.7078,413.7272,3855.0
2022-09-27 09:55:00,427.47,427.47,426.07,426.21,2100.0,414.3573,414.3573,413.0002,413.1359,2100.0
2022-09-27 10:00:00,426.45,426.45,423.6,424.55,9512.0,413.3686,413.3686,410.606,411.5268,9512.0
2022-09-27 10:05:00,424.1,424.1,422.27,422.27,800.0,411.0906,411.0906,409.3168,409.3168,800.0
2022-09-27 10:10:00,422.26,423.75,422.26,423.66,3116.0,409.3071,410.7514,409.3071,410.6641,3116.0
2022-09-27 10:15:00,422.95,423.49,421.78,421.84,6291.0,409.9759,410.4994,408.8418,408.9,6291.0
2022-09-27 10:20:00,421.92,422.69,421.4,422.66,4709.0,408.9775,409.7239,408.4735,409.6948,4709.0
2022-09-27 10:25:00,423.24,423.4,421.54,422.27,3385.0,410.257,410.4121,408.6092,409.3168,3385.0
2022-09-27 10:30:00,422.34,423.4,422.34,422.4,3200.0,409.3846,410.4121,409.3846,409.4428,3200.0
2022-09-27 10:35:00,422.17,423.14,421.78,421.78,3890.0,409.2198,410.1601,408.8418,408.8418,3890.0
2022-09-27 10:40:00,422.24,422.58,421.29,422.36,2400.0,409.2877,409.6173,408.3668,409.404,2400.0
2022-09-27 10:45:00,422.96,423.45,422.57,423.0,10026.0,409.9856,410.4606,409.6076,410.0244,10026.0
2022-09-27 10:50:00,422.86,423.2,422.18,422.83,2717.0,409.8887,410.2183,409.2295,409.8596,2717.0
2022-09-27 10:55:00,423.05,423.09,422.04,422.2,1200.0,410.0729,410.1116,409.0938,409.2489,1200.0
2022-09-27 11:00:00,422.41,422.85,420.3,420.3,600.0,409.4525,409.879,407.4072,407.4072,600.0
2022-09-27 11:05:00,420.7,422.53,420.7,422.31,1300.0,407.7949,409.5688,407.7949,409.3556,1300.0
2022-09-27 11:10:00,422.33,422.73,421.41,421.75,900.0,409.3749,409.7627,408.4832,408.8127,900.0
2022-09-27 11:15:00,421.31,421.66,420.91,420.92,1560.0,408.3862,408.7255,407.9985,408.0082,1560.0
2022-09-27 11:20:00,421.16,421.16,420.54,420.86,1300.0,408.2408,408.2408,407.6398,407.95,1300.0
2022-09-27 11:25:00,420.81,421.07,419.27,419.6,2044.0,407.9016,408.1536,406.4088,406.7287,2044.0
2022-09-27 11:30:00,420.0,420.14,420.0,420.01,300.0,407.1164,407.2521,407.1164,407.1261,300.0
2022-09-27 11:35:00,420.05,420.17,419.75,420.0,800.0,407.1649,407.2812,406.8741,407.1164,800.0
2022-09-27 11:40:00,419.95,420.22,419.74,419.75,902.0,407.0679,407.3297,406.8644,406.8741,902.0
2022-09-27 11:45:00,420.01,420.01,419.58,419.58,501.0,407.1261,407.1261,406.7093,406.7093,501.0
2022-09-27 11:50:00,419.73,419.88,417.51,417.51,2100.0,406.8547,407.0001,404.7028,404.7028,2100.0
2022-09-27 11:55:00,417.38,417.53,417.34,417.37,1061.0,404.5768,404.7222,404.538,404.5671,1061.0
2022-09-27 12:00:00,416.86,418.16,416.71,418.16,1700.0,404.0727,405.3329,403.9273,405.3329,1700.0
2022-09-27 12:05:00,417.46,417.6,416.85,416.85,500.0,404.6543,404.79,404.063,404.063,500.0
2022-09-27 12:10:00,416.39,416.39,415.22,416.03,1100.0,403.6171,403.6171,402.483,403.2682,1100.0
2022-09-27 12:15:00,415.91,415.91,414.93,415.16,1219.0,403.1519,403.1519,402.2019,402.4249,1219.0
2022-09-27 12:20:00,415.2,415.34,413.97,415.34,1400.0,402.4637,402.5994,401.2714,402.5994,1400.0
2022-09-27 12:25:00,415.19,416.09,415.19,415.75,824.0,402.454,403.3264,402.454,402.9968,824.0
2022-09-27 12:30:00,415.89,416.79,415.89,416.79,500.0,403.1325,404.0049,403.1325,404.0049,500.0
2022-09-27 12:35:00,416.91,417.27,415.72,416.05,900.0,404.1212,404.4702,402.9677,403.2876,900.0
2022-09-27 12:40:00,416.12,416.72,416.03,416.42,900.0,403.3554,403.937,403.2682,403.6462,900.0
2022-09-27 12:45:00,416.31,417.26,416.31,416.79,1200.0,403.5396,404.4605,403.5396,404.0049,1200.0
2022-09-27 12:50:00,416.76,417.65,416.08,417.65,1438.0,403.9758,404.8385,403.3167,404.8385,1438.0
2022-09-27 12:55:00,417.74,417.74,417.28,417.28,1100.0,404.9257,404.9257,404.4798,404.4798,1100.0
2022-09-27 13:00:00,416.93,417.01,415.54,415.55,1800.0,404.1406,404.2181,402.7932,402.8029,1800.0
2022-09-27 13:05:00,415.41,416.44,415.02,415.31,2300.0,402.6672,403.6656,402.2892,402.5703,2300.0
2022-09-27 13:10:00,415.22,415.62,415.04,415.55,2516.0,402.483,402.8708,402.3086,402.8029,2516.0
2022-09-27 13:15:00,415.48,416.08,415.45,415.95,1565.0,402.7351,403.3167,402.706,403.1906,1565.0
2022-09-27 13:20:00,415.95,415.95,414.89,414.89,2803.0,403.1906,403.1906,402.1632,402.1632,2803.0
2022-09-27 13:25:00,414.88,415.33,414.44,415.33,1900.0,402.1535,402.5897,401.727,402.5897,1900.0
2022-09-27 13:30:00,414.79,416.03,414.54,415.87,2000.0,402.0662,403.2682,401.8239,403.1131,2000.0
2022-09-27 13:35:00,415.72,415.86,415.18,415.57,2200.0,402.9677,403.1034,402.4443,402.8223,2200.0
2022-09-27 13:40:00,415.46,415.46,413.9,414.29,1490.0,402.7157,402.7157,401.2035,401.5816,1490.0
2022-09-27 13:45:00,414.31,414.56,414.11,414.31,1200.0,401.601,401.8433,401.4071,401.601,1200.0
2022-09-27 13:50:00,414.08,414.66,413.87,414.64,1307.0,401.378,401.9402,401.1745,401.9208,1307.0
2022-09-27 13:55:00,414.71,415.28,414.35,415.28,1777.0,401.9887,402.5412,401.6397,402.5412,1777.0
2022-09-27 14:00:00,415.29,416.44,415.29,416.34,800.0,402.5509,403.6656,402.5509,403.5687,800.0
2022-09-27 14:05:00,415.91,415.94,415.0,415.41,1089.0,403.1519,403.181,402.2698,402.6672,1089.0
2022-09-27 14:10:00,415.49,415.59,414.8,414.8,1100.0,402.7448,402.8417,402.0759,402.0759,1100.0
2022-09-27 14:15:00,415.33,415.33,414.83,415.19,1500.0,402.5897,402.5897,402.105,402.454,1500.0
2022-09-27 14:20:00,415.43,415.43,414.99,415.07,6906.0,402.6866,402.6866,402.2601,402.3376,6906.0
2022-09-27 14:25:00,415.01,415.47,414.97,415.25,2529.0,402.2795,402.7254,402.2407,402.5121,2529.0
2022-09-27 14:30:00,415.33,415.82,414.99,415.4,3381.0,402.5897,403.0646,402.2601,402.6575,3381.0
2022-09-27 14:35:00,415.96,416.87,415.82,416.87,801.0,403.2003,404.0824,403.0646,404.0824,801.0
2022-09-27 14:40:00,417.88,418.57,417.88,417.9,1400.0,405.0614,405.7303,405.0614,405.0808,1400.0
2022-09-27 14:45:00,417.5,418.53,417.5,417.99,5995.0,404.6931,405.6915,404.6931,405.1681,5995.0
2022-09-27 14:50:00,418.38,418.49,417.1,417.1,3656.0,405.5461,405.6527,404.3054,404.3054,3656.0
2022-09-27 14:55:00,417.18,417.21,416.39,416.39,5292.0,404.3829,404.412,403.6171,403.6171,5292.0
2022-09-27 15:00:00,416.23,416.23,414.78,415.7,6510.0,403.4621,403.4621,402.0565,402.9483,6510.0
2022-09-27 15:05:00,415.85,416.2,415.48,416.12,2102.0,403.0937,403.433,402.7351,403.3554,2102.0
2022-09-27 15:10:00,416.27,416.7,415.99,416.27,3612.0,403.5008,403.9176,403.2294,403.5008,3612.0
2022-09-27 15:15:00,415.95,416.42,414.84,416.42,6209.0,403.1906,403.6462,402.1147,403.6462,6209.0
2022-09-27 15:20:00,416.26,416.34,415.08,415.6,2700.0,403.4911,403.5687,402.3473,402.8514,2700.0
2022-09-27 15:25:00,415.68,415.74,414.51,415.09,4706.0,402.9289,402.9871,401.7948,402.357,4706.0
2022-09-27 15:30:00,415.0,415.0,413.62,413.98,5148.0,402.2698,402.2698,400.9321,401.2811,5148.0
2022-09-27 15:35:00,413.93,414.36,413.34,413.75,6249.0,401.2326,401.6494,400.6607,401.0581,6249.0
2022-09-27 15:40:00,413.84,415.57,413.84,415.57,2390.0,401.1454,402.8223,401.1454,402.8223,2390.0
2022-09-27 15:45:00,415.6,415.97,415.18,415.97,2965.0,402.8514,403.21,402.4443,403.21,2965.0
2022-09-27 15:50:00,416.06,416.98,415.89,416.86,5844.0,403.2973,404.1891,403.1325,404.0727,5844.0
2022-09-27 15:55:00,417.18,417.18,416.25,417.05,14527.0,404.3829,404.3829,403.4814,404.2569,14527.0
2022-09-28 09:30:00,421.5,421.5,417.61,417.62,6000.0,408.5704,408.5704,404.7997,404.8094,6000.0
2022-09-28 09:35:00,418.17,419.84,418.16,419.59,3218.0,405.3425,406.9613,405.3329,406.719,3218.0
2022-09-28 09:40:00,419.97,422.96,419.97,422.43,2758.0,407.0873,409.9856,407.0873,409.4719,2758.0
2022-09-28 09:45:00,422.22,424.05,421.6,423.86,2206.0,409.2683,411.0422,408.6673,410.858,2206.0
2022-09-28 09:50:00,423.74,424.7,423.59,424.7,1200.0,410.7417,411.6722,410.5963,411.6722,1200.0
2022-09-28 09:55:00,424.0,424.79,423.25,423.53,2600.0,410.9937,411.7595,410.2667,410.5381,2600.0
2022-09-28 10:00:00,423.94,424.91,423.61,423.61,800.0,410.9356,411.8758,410.6157,410.6157,800.0
2022-09-28 10:05:00,423.49,423.49,421.22,421.22,4300.0,410.4994,410.4994,408.299,408.299,4300.0
2022-09-28 10:10:00,420.65,423.34,420.65,423.33,1805.0,407.7465,410.354,407.7465,410.3443,1805.0
2022-09-28 10:15:00,423.22,424.46,422.43,423.23,1911.0,410.2376,411.4396,409.4719,410.2473,1911.0
2022-09-28 10:20:00,423.99,425.85,423.97,425.74,3413.0,410.984,412.787,410.9646,412.6803,3413.0
2022-09-28 10:25:00,425.43,428.24,424.97,427.93,2306.0,412.3798,415.1036,411.934,414.8032,2306.0
2022-09-28 10:30:00,427.7,427.7,426.81,427.1,2199.0,414.5802,414.5802,413.7175,413.9986,2199.0
2022-09-28 10:35:00,426.6,427.55,425.98,426.2,3276.0,413.514,414.4348,412.913,413.1262,3276.0
2022-09-28 10:40:00,426.7,427.6,425.27,427.5,1536.0,413.6109,414.4833,412.2248,414.3863,1536.0
2022-09-28 10:45:00,427.47,428.32,426.96,428.0,5045.0,414.3573,415.1812,413.8629,414.871,5045.0
2022-09-28 10:50:00,427.47,428.34,426.99,428.34,7128.0,414.3573,415.2006,413.892,415.2006,7128.0
2022-09-28 10:55:00,428.77,428.79,426.58,426.58,6383.0,415.6174,415.6368,413.4946,413.4946,6383.0
2022-09-28 11:00:00,426.26,428.79,426.26,428.02,7975.0,413.1844,415.6368,413.1844,414.8904,7975.0
2022-09-28 11:05:00,428.57,428.57,427.06,427.97,12869.0,415.4235,415.4235,413.9598,414.8419,12869.0
2022-09-28 11:10:00,427.76,429.11,427.64,428.87,6303.0,414.6384,415.947,414.5221,415.7143,6303.0
2022-09-28 11:15:00,428.92,429.59,428.67,429.33,2819.0,415.7628,416.4122,415.5205,416.1602,2819.0
2022-09-28 11:20:00,429.0,429.64,428.86,429.56,4774.0,415.8403,416.4607,415.7046,416.3832,4774.0
2022-09-28 11:25:00,430.17,430.47,429.31,429.31,1300.0,416.9744,417.2652,416.1408,416.1408,1300.0
2022-09-28 11:30:00,429.17,429.52,428.68,429.31,6412.0,416.0051,416.3444,415.5302,416.1408,6412.0
2022-09-28 11:35:00,429.49,429.97,428.59,429.14,2413.0,416.3153,416.7806,415.4429,415.976,2413.0
2022-09-28 11:40:00,429.07,429.61,428.96,429.61,1400.0,415.9082,416.4316,415.8016,416.4316,1400.0
2022-09-28 11:45:00,429.97,429.97,429.76,429.83,1000.0,416.7806,416.7806,416.577,416.6449,1000.0
2022-09-28 11:50:00,430.0,430.79,429.85,430.66,2873.0,416.8097,417.5754,416.6643,417.4494,2873.0
2022-09-28 11:55:00,431.08,431.35,430.76,431.19,1800.0,417.8565,418.1182,417.5463,417.9632,1800.0
2022-09-28 12:00:00,431.38,431.41,431.13,431.25,1460.0,418.1473,418.1764,417.905,418.0213,1460.0
2022-09-28 12:05:00,431.25,431.64,431.24,431.24,3615.0,418.0213,418.3994,418.0116,418.0116,3615.0
2022-09-28 12:10:00,430.67,432.4,430.63,432.39,1643.0,417.4591,419.136,417.4203,419.1263,1643.0
2022-09-28 12:15:00,432.11,432.57,431.73,432.4,2304.0,418.8549,419.3008,418.4866,419.136,2304.0
2022-09-28 12:20:00,432.41,432.72,431.74,431.97,4381.0,419.1457,419.4462,418.4963,418.7192,4381.0
2022-09-28 12:25:00,432.0,432.03,431.01,431.26,2500.0,418.7483,418.7774,417.7887,418.031,2500.0
2022-09-28 12:30:00,431.31,431.31,430.58,430.74,727.0,418.0795,418.0795,417.3719,417.527,727.0
2022-09-28 12:35:00,430.51,430.51,429.91,429.91,300.0,417.304,417.304,416.7224,416.7224,300.0
2022-09-28 12:40:00,429.03,430.03,429.03,430.03,2013.0,415.8694,416.8387,415.8694,416.8387,2013.0
2022-09-28 12:45:00,430.37,431.02,430.16,430.99,3787.0,417.1683,417.7984,416.9648,417.7693,3787.0
2022-09-28 12:50:00,431.1,431.27,430.47,431.15,2700.0,417.8759,418.0407,417.2652,417.9244,2700.0
2022-09-28 12:55:00,431.32,431.59,430.9,431.55,3300.0,418.0892,418.3509,417.6821,418.3121,3300.0
2022-09-28 13:00:00,431.18,431.44,430.46,431.44,2932.0,417.9535,418.2055,417.2555,418.2055,2932.0
2022-09-28 13:05:00,431.91,432.49,431.81,432.49,1799.0,418.6611,419.2233,418.5641,419.2233,1799.0
2022-09-28 13:10:00,432.42,432.49,431.69,432.0,1200.0,419.1554,419.2233,418.4478,418.7483,1200.0
2022-09-28 13:15:00,431.78,432.55,431.62,431.99,800.0,418.5351,419.2814,418.38,418.7386,800.0
2022-09-28 13:20:00,431.59,432.17,431.59,432.17,900.0,418.3509,418.9131,418.3509,418.9131,900.0
2022-09-28 13:25:00,431.58,431.66,431.38,431.44,800.0,418.3412,418.4187,418.1473,418.2055,800.0
2022-09-28 13:30:00,431.47,431.68,431.21,431.52,700.0,418.2346,418.4381,417.9825,418.283,700.0
2022-09-28 13:35:00,431.52,431.52,431.07,431.07,1012.0,418.283,418.283,417.8468,417.8468,1012.0
2022-09-28 13:40:00,431.04,431.04,429.98,429.98,600.0,417.8178,417.8178,416.7903,416.7903,600.0
2022-09-28 13:45:00,429.87,430.13,429.17,429.52,2777.0,416.6836,416.9357,416.0051,416.3444,2777.0
2022-09-28 13:50:00,429.05,429.21,428.77,429.21,1100.0,415.8888,416.0439,415.6174,416.0439,1100.0
2022-09-28 13:55:00,429.52,429.59,429.18,429.2,1650.0,416.3444,416.4122,416.0148,416.0342,1650.0
2022-09-28 14:00:00,429.27,429.51,429.14,429.51,1800.0,416.1021,416.3347,415.976,416.3347,1800.0
2022-09-28 14:05:00,429.69,430.13,429.54,429.58,1462.0,416.5092,416.9357,416.3638,416.4025,1462.0
2022-09-28 14:10:00,429.33,429.53,428.71,429.09,1600.0,416.1602,416.3541,415.5592,415.9276,1600.0
2022-09-28 14:15:00,429.0,429.37,429.0,429.37,2219.0,415.8403,416.199,415.8403,416.199,2219.0
2022-09-28 14:20:00,429.48,429.48,428.93,429.28,3460.0,416.3056,416.3056,415.7725,416.1117,3460.0
2022-09-28 14:25:00,429.11,429.72,429.0,429.72,2300.0,415.947,416.5382,415.8403,416.5382,2300.0
2022-09-28 14:30:00,429.8,430.18,429.59,430.18,1312.0,416.6158,416.9841,416.4122,416.9841,1312.0
2022-09-28 14:35:00,430.18,430.37,429.84,429.84,1280.0,416.9841,417.1683,416.6546,416.6546,1280.0
2022-09-28 14:40:00,429.98,429.98,428.75,428.97,2250.0,416.7903,416.7903,415.598,415.8113,2250.0
2022-09-28 14:45:00,429.07,429.47,429.07,429.33,900.0,415.9082,416.2959,415.9082,416.1602,900.0
2022-09-28 14:50:00,429.64,429.95,429.49,429.95,2239.0,416.4607,416.7612,416.3153,416.7612,2239.0
2022-09-28 14:55:00,429.96,430.29,429.83,430.29,2137.0,416.7709,417.0908,416.6449,417.0908,2137.0
2022-09-28 15:00:00,430.16,431.17,430.15,430.84,1422.0,416.9648,417.9438,416.9551,417.6239,1422.0
2022-09-28 15:05:00,430.94,431.36,430.59,431.09,1900.0,417.7208,418.1279,417.3816,417.8662,1900.0
2022-09-28 15:10:00,431.17,431.48,430.94,431.31,2920.0,417.9438,418.2443,417.7208,418.0795,2920.0
2022-09-28 15:15:00,431.34,431.37,430.65,430.65,807.0,418.1086,418.1376,417.4397,417.4397,807.0
2022-09-28 15:20:00,430.59,430.75,430.05,430.3,1332.0,417.3816,417.5367,416.8581,417.1005,1332.0
2022-09-28 15:25:00,429.95,430.5,429.95,430.42,1562.0,416.7612,417.2943,416.7612,417.2168,1562.0
2022-09-28 15:30:00,430.32,431.24,430.32,431.2,2964.0,417.1198,418.0116,417.1198,417.9728,2964.0
2022-09-28 15:35:00,430.97,431.46,430.95,431.39,6150.0,417.7499,418.2249,417.7305,418.157,6150.0
2022-09-28 15:40:00,431.39,432.25,431.39,431.94,3144.0,418.157,418.9906,418.157,418.6901,3144.0
2022-09-28 15:45:00,432.02,432.29,431.79,432.21,1643.0,418.7677,419.0294,418.5448,418.9519,1643.0
2022-09-28 15:50:00,432.01,432.01,431.02,431.03,5952.0,418.758,418.758,417.7984,417.8081,5952.0
2022-09-28 15:55:00,430.66,431.19,428.78,428.95,24525.0,417.4494,417.9632,415.6271,415.7919,24525.0
2022-09-29 09:30:00,423.13,424.11,421.47,424.11,5614.0,410.1504,411.1003,408.5413,411.1003,5614.0
2022-09-29 09:35:00,425.23,425.26,422.98,425.26,7516.0,412.186,412.2151,410.005,412.2151,7516.0
2022-09-29 09:40:00,425.31,425.47,422.17,422.18,2936.0,412.2635,412.4186,409.2198,409.2295,2936.0
2022-09-29 09:45:00,420.76,421.96,420.31,420.31,1300.0,407.8531,409.0163,407.4169,407.4169,1300.0
2022-09-29 09:50:00,421.74,423.23,421.38,422.48,6149.0,408.803,410.2473,408.4541,409.5203,6149.0
2022-09-29 09:55:00,422.85,422.92,420.95,422.87,4150.0,409.879,409.9468,408.0373,409.8984,4150.0
2022-09-29 10:00:00,422.81,422.96,421.23,421.43,2933.0,409.8402,409.9856,408.3087,408.5025,2933.0
2022-09-29 10:05:00,421.61,422.41,421.61,421.96,1810.0,408.677,409.4525,408.677,409.0163,1810.0
2022-09-29 10:10:00,422.06,422.78,421.36,421.4,2723.0,409.1132,409.8111,408.4347,408.4735,2723.0
2022-09-29 10:15:00,421.23,421.59,420.38,421.59,4169.0,408.3087,408.6576,407.4848,408.6576,4169.0
2022-09-29 10:20:00,421.79,423.02,421.79,422.35,2014.0,408.8515,410.0438,408.8515,409.3943,2014.0
2022-09-29 10:25:00,422.35,423.06,422.21,423.06,1000.0,409.3943,410.0825,409.2586,410.0825,1000.0
2022-09-29 10:30:00,421.92,422.1,421.45,422.07,1923.0,408.9775,409.152,408.5219,409.1229,1923.0
2022-09-29 10:35:00,421.19,422.0,420.91,421.99,1599.0,408.2699,409.0551,407.9985,409.0454,1599.0
2022-09-29 10:40:00,421.97,423.13,421.97,422.8,2077.0,409.026,410.1504,409.026,409.8305,2077.0
2022-09-29 10:45:00,422.58,422.58,422.11,422.46,700.0,409.6173,409.6173,409.1617,409.501,700.0
2022-09-29 10:50:00,422.63,423.19,422.03,423.19,1900.0,409.6657,410.2086,409.0841,410.2086,1900.0
2022-09-29 10:55:00,422.62,423.45,422.62,422.91,1341.0,409.656,410.4606,409.656,409.9371,1341.0
2022-09-29 11:00:00,423.78,423.98,422.66,422.67,900.0,410.7805,410.9743,409.6948,409.7045,900.0
2022-09-29 11:05:00,423.31,425.37,423.1,425.37,700.0,410.3249,412.3217,410.1213,412.3217,700.0
2022-09-29 11:10:00,425.49,425.65,424.37,424.37,1672.0,412.438,412.5931,411.3524,411.3524,1672.0
2022-09-29 11:15:00,424.35,424.51,423.99,423.99,500.0,411.333,411.4881,410.984,410.984,500.0
2022-09-29 11:20:00,423.49,423.7,423.49,423.51,400.0,410.4994,410.7029,410.4994,410.5187,400.0
2022-09-29 11:25:00,423.37,424.21,422.94,424.16,1900.0,410.383,411.1973,409.9662,411.1488,1900.0
2022-09-29 11:30:00,424.19,424.77,424.03,424.31,1000.0,411.1779,411.7401,411.0228,411.2942,1000.0
2022-09-29 11:35:00,424.21,424.28,423.53,423.53,609.0,411.1973,411.2651,410.5381,410.5381,609.0
2022-09-29 11:40:00,423.83,424.28,423.17,424.21,1208.0,410.8289,411.2651,410.1892,411.1973,1208.0
2022-09-29 11:45:00,424.21,424.49,423.95,424.22,1142.0,411.1973,411.4687,410.9452,411.207,1142.0
2022-09-29 11:50:00,424.6,425.27,424.46,425.27,1408.0,411.5753,412.2248,411.4396,412.2248,1408.0
2022-09-29 11:55:00,425.25,425.9,424.83,425.4,1100.0,412.2054,412.8354,411.7983,412.3508,1100.0
2022-09-29 12:00:00,425.16,425.43,425.01,425.23,819.0,412.1181,412.3798,411.9727,412.186,819.0
2022-09-29 12:05:00,425.05,425.53,424.64,425.53,3706.0,412.0115,412.4768,411.6141,412.4768,3706.0
2022-09-29 12:10:00,425.27,425.49,424.55,425.11,1200.0,412.2248,412.438,411.5268,412.0697,1200.0
2022-09-29 12:15:00,424.79,425.01,424.22,424.62,1381.0,411.7595,411.9727,411.207,411.5947,1381.0
2022-09-29 12:20:00,424.57,424.57,423.33,423.34,1561.0,411.5462,411.5462,410.3443,410.354,1561.0
2022-09-29 12:25:00,423.42,423.59,423.17,423.17,1100.0,410.4315,410.5963,410.1892,410.1892,1100.0
2022-09-29 12:30:00,423.48,424.55,423.48,424.55,2100.0,410.4897,411.5268,410.4897,411.5268,2100.0
2022-09-29 12:35:00,424.62,424.64,423.76,424.46,1600.0,411.5947,411.6141,410.7611,411.4396,1600.0
2022-09-29 12:40:00,424.02,424.59,423.85,424.59,1300.0,411.0131,411.5656,410.8483,411.5656,1300.0
2022-09-29 12:45:00,424.3,424.51,423.73,423.74,1050.0,411.2845,411.4881,410.732,410.7417,1050.0
2022-09-29 12:50:00,423.62,424.5,423.49,423.9,3160.0,410.6254,411.4784,410.4994,410.8968,3160.0
2022-09-29 12:55:00,424.33,424.33,423.26,423.96,1959.0,411.3136,411.3136,410.2764,410.9549,1959.0
2022-09-29 13:00:00,423.96,423.96,423.47,423.62,1678.0,410.9549,410.9549,410.48,410.6254,1678.0
2022-09-29 13:05:00,423.8,423.96,423.57,423.93,1300.0,410.7998,410.9549,410.5769,410.9259,1300.0
2022-09-29 13:10:00,423.81,424.52,423.81,424.38,1000.0,410.8095,411.4978,410.8095,411.3621,1000.0
2022-09-29 13:15:00,424.45,424.74,424.25,424.25,573.0,411.4299,411.711,411.236,411.236,573.0
2022-09-29 13:20:00,423.3,423.72,422.79,422.79,1404.0,410.3152,410.7223,409.8208,409.8208,1404.0
2022-09-29 13:25:00,423.46,423.46,422.74,422.75,2120.0,410.4703,410.4703,409.7724,409.7821,2120.0
2022-09-29 13:30:00,422.37,423.56,422.34,423.56,2154.0,409.4137,410.5672,409.3846,410.5672,2154.0
2022-09-29 13:35:00,423.7,423.7,423.14,423.14,716.0,410.7029,410.7029,410.1601,410.1601,716.0
2022-09-29 13:40:00,423.2,423.2,422.23,422.53,1112.0,410.2183,410.2183,409.278,409.5688,1112.0
2022-09-29 13:45:00,422.56,423.08,422.56,422.77,1879.0,409.5979,410.1019,409.5979,409.8014,1879.0
2022-09-29 13:50:00,422.44,422.44,421.51,421.67,1229.0,409.4816,409.4816,408.5801,408.7352,1229.0
2022-09-29 13:55:00,421.73,422.03,421.39,421.84,2003.0,408.7933,409.0841,408.4638,408.9,2003.0
2022-09-29 14:00:00,421.8,422.1,421.16,422.1,3671.0,408.8612,409.152,408.2408,409.152,3671.0
2022-09-29 14:05:00,422.05,422.35,422.01,422.16,1222.0,409.1035,409.3943,409.0648,409.2102,1222.0
2022-09-29 14:10:00,422.23,422.23,421.85,421.86,1400.0,409.278,409.278,408.9097,408.9194,1400.0
2022-09-29 14:15:00,421.79,421.79,421.26,421.5,500.0,408.8515,408.8515,408.3378,408.5704,500.0
2022-09-29 14:20:00,421.3,421.86,421.3,421.71,2016.0,408.3765,408.9194,408.3765,408.774,2016.0
2022-09-29 14:25:00,421.66,422.42,421.53,422.42,925.0,408.7255,409.4622,408.5995,409.4622,925.0
2022-09-29 14:30:00,422.4,422.41,421.88,421.88,810.0,409.4428,409.4525,408.9387,408.9387,810.0
2022-09-29 14:35:00,421.97,423.0,421.97,422.44,1776.0,409.026,410.0244,409.026,409.4816,1776.0
2022-09-29 14:40:00,422.67,422.67,422.3,422.3,809.0,409.7045,409.7045,409.3459,409.3459,809.0
2022-09-29 14:45:00,422.25,423.08,422.25,422.62,2603.0,409.2974,410.1019,409.2974,409.656,2603.0
2022-09-29 14:50:00,421.89,421.89,421.58,421.86,1210.0,408.9484,408.9484,408.6479,408.9194,1210.0
2022-09-29 14:55:00,422.01,422.17,421.35,421.83,2432.0,409.0648,409.2198,408.425,408.8903,2432.0
2022-09-29 15:00:00,421.88,422.69,421.88,422.09,1534.0,408.9387,409.7239,408.9387,409.1423,1534.0
2022-09-29 15:05:00,422.05,422.53,421.56,421.81,1300.0,409.1035,409.5688,408.6286,408.8709,1300.0
2022-09-29 15:10:00,421.61,423.08,421.44,423.08,1402.0,408.677,410.1019,408.5122,410.1019,1402.0
2022-09-29 15:15:00,422.65,423.45,422.64,423.02,2300.0,409.6851,410.4606,409.6754,410.0438,2300.0
2022-09-29 15:20:00,423.12,423.41,422.76,422.78,4061.0,410.1407,410.4218,409.7917,409.8111,4061.0
2022-09-29 15:25:00,422.77,422.77,421.68,421.68,4826.0,409.8014,409.8014,408.7449,408.7449,4826.0
2022-09-29 15:30:00,421.85,423.12,421.75,422.73,3504.0,408.9097,410.1407,408.8127,409.7627,3504.0
2022-09-29 15:35:00,422.15,424.0,421.96,423.39,5199.0,409.2005,410.9937,409.0163,410.4024,5199.0
2022-09-29 15:40:00,423.17,423.17,422.06,422.81,6681.0,410.1892,410.1892,409.1132,409.8402,6681.0
2022-09-29 15:45:00,422.72,423.23,422.39,422.88,2808.0,409.753,410.2473,409.4331,409.9081,2808.0
2022-09-29 15:50:00,423.09,423.61,421.73,422.3,6486.0,410.1116,410.6157,408.7933,409.3459,6486.0
2022-09-29 15:55:00,422.06,423.23,421.72,422.7,14660.0,409.1132,410.2473,408.7837,409.7336,14660.0
2022-09-30 09:30:00,422.12,423.03,421.25,422.36,5596.0,409.1714,410.0535,408.3281,409.404,5596.0
2022-09-30 09:35:00,422.35,423.54,421.36,422.4,2601.0,409.3943,410.5478,408.4347,409.4428,2601.0
2022-09-30 09:40:00,423.21,425.36,423.01,424.08,1202.0,410.2279,412.312,410.0341,411.0713,1202.0
2022-09-30 09:45:00,424.63,424.88,423.47,423.48,1319.0,411.6044,411.8467,410.48,410.4897,1319.0
2022-09-30 09:50:00,424.07,426.58,423.88,426.46,3307.0,411.0616,413.4946,410.8774,413.3782,3307.0
2022-09-30 09:55:00,427.5,428.15,426.54,426.86,1430.0,414.3863,415.0164,413.4558,413.766,1430.0
2022-09-30 10:00:00,427.56,427.9,426.05,426.94,1974.0,414.4445,414.7741,412.9808,413.8435,1974.0
2022-09-30 10:05:00,426.4,426.76,426.16,426.58,1198.0,413.3201,413.669,413.0875,413.4946,1198.0
2022-09-30 10:10:00,426.44,427.75,425.69,426.32,1702.0,413.3589,414.6287,412.6319,413.2425,1702.0
2022-09-30 10:15:00,427.0,427.0,425.25,426.37,801.0,413.9017,413.9017,412.2054,413.291,801.0
2022-09-30 10:20:00,426.42,426.92,425.8,426.92,955.0,413.3395,413.8241,412.7385,413.8241,955.0
2022-09-30 10:25:00,426.8,427.37,426.46,426.99,906.0,413.7078,414.2603,413.3782,413.892,906.0
2022-09-30 10:30:00,427.59,428.94,427.59,428.44,2101.0,414.4736,415.7822,414.4736,415.2975,2101.0
2022-09-30 10:35:00,428.73,429.3,428.73,429.08,900.0,415.5786,416.1311,415.5786,415.9179,900.0
2022-09-30 10:40:00,428.48,429.37,428.42,428.92,2350.0,415.3363,416.199,415.2781,415.7628,2350.0
2022-09-30 10:45:00,428.99,429.16,428.12,428.46,1400.0,415.8306,415.9954,414.9873,415.3169,1400.0
2022-09-30 10:50:00,429.28,429.57,429.15,429.53,625.0,416.1117,416.3928,415.9857,416.3541,625.0
2022-09-30 10:55:00,428.96,429.4,427.98,428.93,1359.0,415.8016,416.2281,414.8516,415.7725,1359.0
2022-09-30 11:00:00,429.28,429.66,428.7,429.64,1110.0,416.1117,416.4801,415.5495,416.4607,1110.0
2022-09-30 11:05:00,429.38,430.1,429.38,430.1,200.0,416.2087,416.9066,416.2087,416.9066,200.0
2022-09-30 11:10:00,430.86,431.1,430.76,431.09,802.0,417.6433,417.8759,417.5463,417.8662,802.0
2022-09-30 11:15:00,431.04,431.13,429.85,429.85,1300.0,417.8178,417.905,416.6643,416.6643,1300.0
2022-09-30 11:20:00,430.0,430.3,429.58,430.22,2300.0,416.8097,417.1005,416.4025,417.0229,2300.0
2022-09-30 11:25:00,430.08,430.67,430.01,430.16,2247.0,416.8872,417.4591,416.8194,416.9648,2247.0
2022-09-30 11:30:00,429.58,430.33,429.56,430.14,1560.0,416.4025,417.1295,416.3832,416.9454,1560.0
2022-09-30 11:35:00,429.8,429.8,428.61,428.88,2661.0,416.6158,416.6158,415.4623,415.724,2661.0
2022-09-30 11:40:00,428.73,428.92,427.62,427.95,2948.0,415.5786,415.7628,414.5027,414.8225,2948.0
2022-09-30 11:45:00,427.97,428.27,427.21,427.21,1000.0,414.8419,415.1327,414.1052,414.1052,1000.0
2022-09-30 11:50:00,427.43,427.9,427.1,427.68,1200.0,414.3185,414.7741,413.9986,414.5608,1200.0
2022-09-30 11:55:00,427.32,428.8,427.32,428.29,1724.0,414.2119,415.6465,414.2119,415.1521,1724.0
2022-09-30 12:00:00,428.28,428.6,427.47,428.55,1903.0,415.1424,415.4526,414.3573,415.4041,1903.0
2022-09-30 12:05:00,428.74,428.94,428.18,428.44,1889.0,415.5883,415.7822,415.0455,415.2975,1889.0
2022-09-30 12:10:00,428.46,428.82,428.2,428.51,1283.0,415.3169,415.6659,415.0649,415.3654,1283.0
2022-09-30 12:15:00,428.9,429.19,428.57,428.57,1858.0,415.7434,416.0245,415.4235,415.4235,1858.0
2022-09-30 12:20:00,427.91,428.53,427.27,428.53,1420.0,414.7838,415.3848,414.1634,415.3848,1420.0
2022-09-30 12:25:00,428.47,428.47,427.43,427.44,1005.0,415.3266,415.3266,414.3185,414.3282,1005.0
2022-09-30 12:30:00,427.71,428.9,427.7,428.9,1305.0,414.5899,415.7434,414.5802,415.7434,1305.0
2022-09-30 12:35:00,428.56,428.64,428.36,428.64,1023.0,415.4138,415.4914,415.22,415.4914,1023.0
2022-09-30 12:40:00,428.85,429.21,428.85,429.21,1064.0,415.6949,416.0439,415.6949,416.0439,1064.0
2022-09-30 12:45:00,429.32,429.41,429.11,429.12,896.0,416.1505,416.2378,415.947,415.9567,896.0
2022-09-30 12:50:00,429.27,429.27,428.62,428.71,700.0,416.1021,416.1021,415.472,415.5592,700.0
2022-09-30 12:55:00,428.52,428.9,428.28,428.56,1228.0,415.3751,415.7434,415.1424,415.4138,1228.0
2022-09-30 13:00:00,428.43,428.43,427.95,428.29,565.0,415.2878,415.2878,414.8225,415.1521,565.0
2022-09-30 13:05:00,428.41,428.7,428.23,428.66,2122.0,415.2684,415.5495,415.094,415.5108,2122.0
2022-09-30 13:10:00,428.85,429.49,428.84,429.02,3198.0,415.6949,416.3153,415.6852,415.8597,3198.0
2022-09-30 13:15:00,429.26,429.56,428.47,428.7,2824.0,416.0924,416.3832,415.3266,415.5495,2824.0
2022-09-30 13:20:00,429.39,429.39,428.77,429.02,1941.0,416.2184,416.2184,415.6174,415.8597,1941.0
2022-09-30 13:25:00,428.89,429.91,428.71,429.72,1666.0,415.7337,416.7224,415.5592,416.5382,1666.0
2022-09-30 13:30:00,429.74,430.0,429.58,429.65,3440.0,416.5576,416.8097,416.4025,416.4704,3440.0
2022-09-30 13:35:00,429.4,429.56,428.81,428.81,3371.0,416.2281,416.3832,415.6562,415.6562,3371.0
2022-09-30 13:40:00,428.7,428.93,428.48,428.5,3741.0,415.5495,415.7725,415.3363,415.3557,3741.0
2022-09-30 13:45:00,428.3,428.34,427.17,427.24,2890.0,415.1618,415.2006,414.0665,414.1343,2890.0
2022-09-30 13:50:00,426.96,427.9,426.72,427.5,1702.0,413.8629,414.7741,413.6303,414.3863,1702.0
2022-09-30 13:55:00,427.68,427.68,426.88,426.89,1395.0,414.5608,414.5608,413.7854,413.7951,1395.0
2022-09-30 14:00:00,426.55,427.47,426.55,426.83,1995.0,413.4655,414.3573,413.4655,413.7369,1995.0
2022-09-30 14:05:00,426.77,427.82,426.51,426.51,5055.0,413.6787,414.6965,413.4267,413.4267,5055.0
2022-09-30 14:10:00,426.98,427.42,426.97,426.97,1500.0,413.8823,414.3088,413.8726,413.8726,1500.0
2022-09-30 14:15:00,427.21,427.78,426.74,426.95,1701.0,414.1052,414.6578,413.6497,413.8532,1701.0
2022-09-30 14:20:00,427.23,427.47,426.3,426.65,1600.0,414.1246,414.3573,413.2232,413.5624,1600.0
2022-09-30 14:25:00,426.38,426.38,425.54,426.14,2193.0,413.3007,413.3007,412.4865,413.0681,2193.0
2022-09-30 14:30:00,426.85,427.2,426.35,427.2,3449.0,413.7563,414.0955,413.2716,414.0955,3449.0
2022-09-30 14:35:00,427.16,427.4,426.66,426.76,1394.0,414.0568,414.2894,413.5721,413.669,1394.0
2022-09-30 14:40:00,427.13,427.13,425.73,426.24,1327.0,414.0277,414.0277,412.6706,413.165,1327.0
2022-09-30 14:45:00,425.85,425.89,425.17,425.89,1606.0,412.787,412.8257,412.1278,412.8257,1606.0
2022-09-30 14:50:00,426.28,426.28,425.44,425.67,1377.0,413.2038,413.2038,412.3895,412.6125,1377.0
2022-09-30 14:55:00,425.46,425.46,424.64,425.2,1569.0,412.4089,412.4089,411.6141,412.1569,1569.0
2022-09-30 15:00:00,425.25,426.71,425.25,425.92,1842.0,412.2054,413.6206,412.2054,412.8548,1842.0
2022-09-30 15:05:00,426.11,426.67,425.86,425.86,3088.0,413.039,413.5818,412.7967,412.7967,3088.0
2022-09-30 15:10:00,426.22,426.73,425.49,425.55,1400.0,413.1456,413.64,412.438,412.4962,1400.0
2022-09-30 15:15:00,425.28,425.9,425.16,425.85,2097.0,412.2344,412.8354,412.1181,412.787,2097.0
2022-09-30 15:20:00,425.85,426.03,425.18,425.72,2480.0,412.787,412.9614,412.1375,412.6609,2480.0
2022-09-30 15:25:00,425.19,425.53,424.0,425.53,3895.0,412.1472,412.4768,410.9937,412.4768,3895.0
2022-09-30 15:30:00,425.7,426.27,424.68,424.97,3102.0,412.6416,413.1941,411.6529,411.934,3102.0
2022-09-30 15:35:00,424.66,425.19,424.1,424.46,3395.0,411.6335,412.1472,411.0906,411.4396,3395.0
2022-09-30 15:40:00,424.73,424.85,424.18,424.44,3476.0,411.7013,411.8176,411.1682,411.4202,3476.0
2022-09-30 15:45:00,424.52,424.9,424.11,424.6,4187.0,411.4978,411.8661,411.1003,411.5753,4187.0
2022-09-30 15:50:00,424.51,424.56,422.23,422.64,6282.0,411.4881,411.5365,409.278,409.6754,6282.0
2022-09-30 15:55:00,422.85,422.85,421.09,421.79,36532.0,409.879,409.879,408.173,408.8515,36532.0
2022-10-03 09:30:00,424.87,424.87,422.92,422.93,5268.0,411.837,411.837,409.9468,409.9565,5268.0
2022-10-03 09:35:00,421.27,422.56,420.88,421.93,2260.0,408.3475,409.5979,407.9694,408.9872,2260.0
2022-10-03 09:40:00,420.78,423.19,420.78,423.19,2001.0,407.8725,410.2086,407.8725,410.2086,2001.0
2022-10-03 09:45:00,424.54,425.52,424.13,425.52,1178.0,411.5171,412.4671,411.1197,412.4671,1178.0
2022-10-03 09:50:00,424.35,424.65,422.78,423.62,2519.0,411.333,411.6238,409.8111,410.6254,2519.0
2022-10-03 09:55:00,422.65,423.47,421.48,423.06,1473.0,409.6851,410.48,408.551,410.0825,1473.0
2022-10-03 10:00:00,423.36,426.49,423.36,425.67,1300.0,410.3733,413.4073,410.3733,412.6125,1300.0
2022-10-03 10:05:00,425.54,426.8,425.54,426.36,1335.0,412.4865,413.7078,412.4865,413.2813,1335.0
2022-10-03 10:10:00,426.52,427.0,426.16,426.78,1603.0,413.4364,413.9017,413.0875,413.6884,1603.0
2022-10-03 10:15:00,426.14,426.49,425.47,425.73,1000.0,413.0681,413.4073,412.4186,412.6706,1000.0
2022-10-03 10:20:00,425.64,426.17,424.96,425.87,2330.0,412.5834,413.0971,411.9243,412.8063,2330.0
2022-10-03 10:25:00,426.32,428.01,426.32,427.04,1723.0,413.2425,414.8807,413.2425,413.9405,1723.0
2022-10-03 10:30:00,427.53,427.68,426.61,426.61,700.0,414.4154,414.5608,413.5236,413.5236,700.0
2022-10-03 10:35:00,427.3,427.3,426.87,426.93,400.0,414.1925,414.1925,413.7757,413.8338,400.0
2022-10-03 10:40:00,426.82,427.11,425.84,426.58,1700.0,413.7272,414.0083,412.7773,413.4946,1700.0
2022-10-03 10:45:00,427.2,427.29,426.74,427.1,1300.0,414.0955,414.1828,413.6497,413.9986,1300.0
2022-10-03 10:50:00,426.94,427.27,426.44,427.27,2205.0,413.8435,414.1634,413.3589,414.1634,2205.0
2022-10-03 10:55:00,427.05,427.58,426.02,426.02,1300.0,413.9502,414.4639,412.9517,412.9517,1300.0
2022-10-03 11:00:00,426.36,428.16,426.35,427.75,1077.0,413.2813,415.0261,413.2716,414.6287,1077.0
2022-10-03 11:05:00,427.97,428.16,427.6,428.0,2382.0,414.8419,415.0261,414.4833,414.871,2382.0
2022-10-03 11:10:00,428.4,429.07,427.95,428.37,1850.0,415.2587,415.9082,414.8225,415.2297,1850.0
2022-10-03 11:15:00,428.81,429.12,428.41,428.42,1000.0,415.6562,415.9567,415.2684,415.2781,1000.0
2022-10-03 11:20:00,428.83,429.2,428.33,429.2,800.0,415.6755,416.0342,415.1909,416.0342,800.0
2022-10-03 11:25:00,429.31,429.5,428.76,428.99,1480.0,416.1408,416.325,415.6077,415.8306,1480.0
2022-10-03 11:30:00,429.02,429.71,428.98,429.22,920.0,415.8597,416.5286,415.8209,416.0536,920.0
2022-10-03 11:35:00,429.27,429.27,428.97,429.15,400.0,416.1021,416.1021,415.8113,415.9857,400.0
2022-10-03 11:40:00,428.7,428.7,427.7,428.5,1496.0,415.5495,415.5495,414.5802,415.3557,1496.0
2022-10-03 11:45:00,427.44,427.86,427.05,427.5,884.0,414.3282,414.7353,413.9502,414.3863,884.0
2022-10-03 11:50:00,427.63,427.95,427.25,427.33,703.0,414.5124,414.8225,414.144,414.2216,703.0
2022-10-03 11:55:00,427.06,427.06,426.18,426.18,1457.0,413.9598,413.9598,413.1068,413.1068,1457.0
2022-10-03 12:00:00,426.25,426.63,426.22,426.61,1131.0,413.1747,413.543,413.1456,413.5236,1131.0
2022-10-03 12:05:00,426.8,427.88,426.8,427.33,1308.0,413.7078,414.7547,413.7078,414.2216,1308.0
2022-10-03 12:10:00,427.63,427.92,427.2,427.92,712.0,414.5124,414.7935,414.0955,414.7935,712.0
2022-10-03 12:15:00,427.73,427.73,426.24,426.24,1300.0,414.6093,414.6093,413.165,413.165,1300.0
2022-10-03 12:20:00,426.24,426.98,425.72,426.98,1675.0,413.165,413.8823,412.6609,413.8823,1675.0
2022-10-03 12:25:00,427.28,427.28,425.6,426.13,970.0,414.1731,414.1731,412.5446,413.0584,970.0
2022-10-03 12:30:00,426.04,426.31,425.73,425.87,1414.0,412.9711,413.2329,412.6706,412.8063,1414.0
2022-10-03 12:35:00,426.16,426.41,425.51,426.41,700.0,413.0875,413.3298,412.4574,413.3298,700.0
2022-10-03 12:40:00,426.37,426.37,425.79,425.9,710.0,413.291,413.291,412.7288,412.8354,710.0
2022-10-03 12:45:00,425.69,425.94,425.32,425.54,1021.0,412.6319,412.8742,412.2732,412.4865,1021.0
2022-10-03 12:50:00,425.54,425.62,425.02,425.02,801.0,412.4865,412.564,411.9824,411.9824,801.0
2022-10-03 12:55:00,425.09,426.13,425.09,426.13,800.0,412.0503,413.0584,412.0503,413.0584,800.0
2022-10-03 13:00:00,426.13,426.51,426.03,426.17,934.0,413.0584,413.4267,412.9614,413.0971,934.0
2022-10-03 13:05:00,426.46,426.69,426.12,426.57,934.0,413.3782,413.6012,413.0487,413.4849,934.0
2022-10-03 13:10:00,426.33,426.43,425.96,426.27,1800.0,413.2522,413.3492,412.8936,413.1941,1800.0
2022-10-03 13:15:00,426.26,426.73,426.22,426.45,2137.0,413.1844,413.64,413.1456,413.3686,2137.0
2022-10-03 13:20:00,426.46,427.85,426.46,427.85,600.0,413.3782,414.7256,413.3782,414.7256,600.0
2022-10-03 13:25:00,427.86,428.09,427.45,428.09,800.0,414.7353,414.9582,414.3379,414.9582,800.0
2022-10-03 13:30:00,428.32,429.21,428.27,428.9,1022.0,415.1812,416.0439,415.1327,415.7434,1022.0
2022-10-03 13:35:00,428.84,428.96,428.14,428.14,1000.0,415.6852,415.8016,415.0067,415.0067,1000.0
2022-10-03 13:40:00,428.24,428.47,428.24,428.43,1085.0,415.1036,415.3266,415.1036,415.2878,1085.0
2022-10-03 13:45:00,428.82,429.4,428.82,429.29,500.0,415.6659,416.2281,415.6659,416.1214,500.0
2022-10-03 13:50:00,429.24,429.24,428.77,429.06,2199.0,416.073,416.073,415.6174,415.8985,2199.0
2022-10-03 13:55:00,428.85,428.94,428.51,428.92,1000.0,415.6949,415.7822,415.3654,415.7628,1000.0
2022-10-03 14:00:00,429.01,429.75,429.01,429.75,1000.0,415.85,416.5673,415.85,416.5673,1000.0
2022-10-03 14:05:00,430.19,430.21,430.09,430.09,417.0,416.9938,417.0132,416.8969,416.8969,417.0
2022-10-03 14:10:00,429.93,430.0,429.72,429.72,1479.0,416.7418,416.8097,416.5382,416.5382,1479.0
2022-10-03 14:15:00,429.7,429.98,429.68,429.71,857.0,416.5189,416.7903,416.4995,416.5286,857.0
2022-10-03 14:20:00,429.74,430.26,429.68,430.26,1031.0,416.5576,417.0617,416.4995,417.0617,1031.0
2022-10-03 14:25:00,430.36,431.43,430.36,431.13,3548.0,417.1586,418.1958,417.1586,417.905,3548.0
2022-10-03 14:30:00,431.47,431.6,431.27,431.6,500.0,418.2346,418.3606,418.0407,418.3606,500.0
2022-10-03 14:35:00,431.85,432.38,431.85,432.38,711.0,418.6029,419.1167,418.6029,419.1167,711.0
2022-10-03 14:40:00,432.47,432.67,432.2,432.67,988.0,419.2039,419.3978,418.9422,419.3978,988.0
2022-10-03 14:45:00,432.87,432.87,432.18,432.35,682.0,419.5916,419.5916,418.9228,419.0876,682.0
2022-10-03 14:50:00,432.44,432.57,432.16,432.16,1289.0,419.1748,419.3008,418.9034,418.9034,1289.0
2022-10-03 14:55:00,432.48,432.74,432.48,432.71,407.0,419.2136,419.4656,419.2136,419.4365,407.0
2022-10-03 15:00:00,432.22,432.22,432.21,432.21,300.0,418.9616,418.9616,418.9519,418.9519,300.0
2022-10-03 15:05:00,432.57,432.57,432.57,432.57,100.0,419.3008,419.3008,419.3008,419.3008,100.0
2022-10-03 15:10:00,432.09,432.17,431.69,432.17,513.0,418.8355,418.9131,418.4478,418.9131,513.0
2022-10-03 15:15:00,431.92,431.92,431.49,431.52,501.0,418.6708,418.6708,418.254,418.283,501.0
2022-10-03 15:20:00,431.73,432.35,431.73,432.35,908.0,418.4866,419.0876,418.4866,419.0876,908.0
2022-10-03 15:25:00,432.63,432.7,432.55,432.59,900.0,419.359,419.4268,419.2814,419.3202,900.0
2022-10-03 15:30:00,432.48,432.98,432.17,432.17,2261.0,419.2136,419.6982,418.9131,418.9131,2261.0
2022-10-03 15:35:00,432.27,432.3,432.04,432.1,1336.0,419.01,419.0391,418.7871,418.8452,1336.0
2022-10-03 15:40:00,431.7,431.75,431.31,431.46,1382.0,418.4575,418.506,418.0795,418.2249,1382.0
2022-10-03 15:45:00,431.26,431.52,431.0,431.25,2776.0,418.031,418.283,417.779,418.0213,2776.0
2022-10-03 15:50:00,430.88,432.33,430.88,432.33,5415.0,417.6627,419.0682,417.6627,419.0682,5415.0
2022-10-03 15:55:00,432.1,432.1,430.7,431.57,13447.0,418.8452,418.8452,417.4882,418.3315,13447.0
2022-10-04 09:30:00,440.6,443.31,438.94,443.31,3723.0,427.0845,429.7114,425.4754,429.7114,3723.0
2022-10-04 09:35:00,443.41,443.74,442.29,442.29,1650.0,429.8083,430.1282,428.7227,428.7227,1650.0
2022-10-04 09:40:00,442.48,443.18,441.54,442.47,1700.0,428.9068,429.5854,427.9957,428.8971,1700.0
2022-10-04 09:45:00,442.33,443.39,442.19,443.0,6080.0,428.7614,429.7889,428.6257,429.4109,6080.0
2022-10-04 09:50:00,442.68,444.49,442.39,443.5,8615.0,429.1007,430.8552,428.8196,429.8955,8615.0
2022-10-04 09:55:00,443.35,446.05,443.35,446.05,1158.0,429.7501,432.3673,429.7501,432.3673,1158.0
2022-10-04 10:00:00,446.79,448.34,446.79,447.5,1718.0,433.0846,434.5871,433.0846,433.7728,1718.0
2022-10-04 10:05:00,447.34,447.34,446.18,446.59,1000.0,433.6178,433.6178,432.4933,432.8908,1000.0
2022-10-04 10:10:00,447.29,447.36,446.67,447.35,1339.0,433.5693,433.6371,432.9683,433.6274,1339.0
2022-10-04 10:15:00,447.25,447.9,447.09,447.2,1666.0,433.5305,434.1606,433.3754,433.482,1666.0
2022-10-04 10:20:00,447.2,447.26,446.47,447.26,1708.0,433.482,433.5402,432.7744,433.5402,1708.0
2022-10-04 10:25:00,447.0,447.78,447.0,447.38,1120.0,433.2882,434.0443,433.2882,433.6565,1120.0
2022-10-04 10:30:00,447.03,447.17,446.34,446.88,1402.0,433.3173,433.453,432.6484,433.1719,1402.0
2022-10-04 10:35:00,447.14,447.8,447.14,447.78,810.0,433.4239,434.0636,433.4239,434.0443,810.0
2022-10-04 10:40:00,447.75,447.75,446.74,446.94,2265.0,434.0152,434.0152,433.0362,433.23,2265.0
2022-10-04 10:45:00,446.74,447.47,446.74,447.47,400.0,433.0362,433.7438,433.0362,433.7438,400.0
2022-10-04 10:50:00,447.14,447.16,446.84,447.16,508.0,433.4239,433.4433,433.1331,433.4433,508.0
2022-10-04 10:55:00,447.51,448.09,447.28,448.09,1302.0,433.7825,434.3447,433.5596,434.3447,1302.0
2022-10-04 11:00:00,447.91,449.46,447.91,449.24,3771.0,434.1703,435.6727,434.1703,435.4595,3771.0
2022-10-04 11:05:00,449.25,449.8,449.22,449.22,1439.0,435.4692,436.0023,435.4401,435.4401,1439.0
2022-10-04 11:10:00,449.28,449.52,448.7,449.52,1814.0,435.4982,435.7309,434.936,435.7309,1814.0
2022-10-04 11:15:00,449.35,450.01,449.34,449.62,1103.0,435.5661,436.2058,435.5564,435.8278,1103.0
2022-10-04 11:20:00,449.67,450.62,449.67,450.57,1600.0,435.8763,436.7971,435.8763,436.7487,1600.0
2022-10-04 11:25:00,450.01,450.48,450.01,450.33,600.0,436.2058,436.6614,436.2058,436.516,600.0
2022-10-04 11:30:00,450.19,450.38,448.36,448.36,2084.0,436.3803,436.5645,434.6065,434.6065,2084.0
2022-10-04 11:35:00,448.5,449.24,448.32,448.91,945.0,434.7422,435.4595,434.5677,435.1396,945.0
2022-10-04 11:40:00,448.69,448.69,447.96,448.36,501.0,434.9263,434.9263,434.2187,434.6065,501.0
2022-10-04 11:45:00,447.97,447.98,447.53,447.53,700.0,434.2284,434.2381,433.8019,433.8019,700.0
2022-10-04 11:50:00,447.68,448.09,447.68,448.0,1100.0,433.9473,434.3447,433.9473,434.2575,1100.0
2022-10-04 11:55:00,447.72,448.59,447.72,448.59,1043.0,433.9861,434.8294,433.9861,434.8294,1043.0
2022-10-04 12:00:00,448.57,449.06,448.56,448.89,1000.0,434.81,435.285,434.8003,435.1202,1000.0
2022-10-04 12:05:00,449.1,449.59,449.07,449.21,2487.0,435.3238,435.7987,435.2947,435.4304,2487.0
2022-10-04 12:10:00,449.25,450.0,449.08,449.74,1249.0,435.4692,436.1962,435.3044,435.9441,1249.0
2022-10-04 12:15:00,449.8,450.33,449.8,450.02,2130.0,436.0023,436.516,436.0023,436.2155,2130.0
2022-10-04 12:20:00,450.0,450.22,449.67,449.67,990.0,436.1962,436.4094,435.8763,435.8763,990.0
2022-10-04 12:25:00,449.97,450.15,449.01,449.23,3785.0,436.1671,436.3416,435.2365,435.4498,3785.0
2022-10-04 12:30:00,449.02,449.59,449.02,449.44,900.0,435.2462,435.7987,435.2462,435.6533,900.0
2022-10-04 12:35:00,449.23,449.54,449.09,449.28,1213.0,435.4498,435.7503,435.3141,435.4982,1213.0
2022-10-04 12:40:00,449.14,449.14,448.5,448.66,400.0,435.3625,435.3625,434.7422,434.8973,400.0
2022-10-04 12:45:00,448.23,448.36,447.52,447.64,1620.0,434.4805,434.6065,433.7922,433.9085,1620.0
2022-10-04 12:50:00,447.72,447.84,447.69,447.69,412.0,433.9861,434.1024,433.957,433.957,412.0
2022-10-04 12:55:00,447.6,448.13,447.6,447.93,1100.0,433.8698,434.3835,433.8698,434.1897,1100.0
2022-10-04 13:00:00,447.91,448.09,447.44,447.86,1500.0,434.1703,434.3447,433.7147,434.1218,1500.0
2022-10-04 13:05:00,447.55,447.55,446.91,446.92,700.0,433.8213,433.8213,433.2009,433.2106,700.0
2022-10-04 13:10:00,447.0,447.14,446.24,446.24,900.0,433.2882,433.4239,432.5515,432.5515,900.0
2022-10-04 13:15:00,446.14,446.14,445.58,445.58,1400.0,432.4546,432.4546,431.9117,431.9117,1400.0
2022-10-04 13:20:00,445.0,445.75,445.0,445.75,1919.0,431.3495,432.0765,431.3495,432.0765,1919.0
2022-10-04 13:25:00,445.75,446.72,445.75,446.72,1700.0,432.0765,433.0168,432.0765,433.0168,1700.0
2022-10-04 13:30:00,446.54,447.0,445.89,445.9,1519.0,432.8423,433.2882,432.2122,432.2219,1519.0
2022-10-04 13:35:00,446.17,446.17,445.68,446.04,1200.0,432.4836,432.4836,432.0087,432.3576,1200.0
2022-10-04 13:40:00,446.28,446.77,446.28,446.56,500.0,432.5903,433.0652,432.5903,432.8617,500.0
2022-10-04 13:45:00,446.33,447.13,446.25,446.88,1100.0,432.6387,433.4142,432.5612,433.1719,1100.0
2022-10-04 13:50:00,446.87,447.57,446.87,447.37,1000.0,433.1622,433.8407,433.1622,433.6468,1000.0
2022-10-04 13:55:00,447.39,447.88,447.33,447.88,910.0,433.6662,434.1412,433.6081,434.1412,910.0
2022-10-04 14:00:00,447.67,447.97,447.34,447.34,1302.0,433.9376,434.2284,433.6178,433.6178,1302.0
2022-10-04 14:05:00,447.07,447.2,446.53,447.19,1256.0,433.356,433.482,432.8326,433.4724,1256.0
2022-10-04 14:10:00,446.95,447.31,446.82,447.0,1860.0,433.2397,433.5887,433.1137,433.2882,1860.0
2022-10-04 14:15:00,446.94,447.36,446.88,446.88,1706.0,433.23,433.6371,433.1719,433.1719,1706.0
2022-10-04 14:20:00,446.63,447.18,446.48,447.11,1692.0,432.9295,433.4627,432.7841,433.3948,1692.0
2022-10-04 14:25:00,446.9,447.18,446.16,446.17,1468.0,433.1912,433.4627,432.4739,432.4836,1468.0
2022-10-04 14:30:00,446.06,446.91,446.06,446.58,1950.0,432.377,433.2009,432.377,432.8811,1950.0
2022-10-04 14:35:00,446.44,446.76,446.44,446.44,1573.0,432.7454,433.0555,432.7454,432.7454,1573.0
2022-10-04 14:40:00,446.72,446.72,446.18,446.29,1110.0,433.0168,433.0168,432.4933,432.6,1110.0
2022-10-04 14:45:00,446.62,447.22,446.4,447.09,1003.0,432.9198,433.5014,432.7066,433.3754,1003.0
2022-10-04 14:50:00,447.24,447.71,447.18,447.35,1300.0,433.5208,433.9764,433.4627,433.6274,1300.0
2022-10-04 14:55:00,447.46,448.0,447.46,447.64,2023.0,433.7341,434.2575,433.7341,433.9085,2023.0
2022-10-04 15:00:00,447.53,448.07,447.53,447.89,2302.0,433.8019,434.3254,433.8019,434.1509,2302.0
2022-10-04 15:05:00,447.61,447.61,446.97,447.2,2134.0,433.8795,433.8795,433.2591,433.482,2134.0
2022-10-04 15:10:00,447.09,447.46,446.03,447.46,2413.0,433.3754,433.7341,432.3479,433.7341,2413.0
2022-10-04 15:15:00,447.52,447.95,447.32,447.81,1400.0,433.7922,434.209,433.5984,434.0733,1400.0
2022-10-04 15:20:00,447.35,448.0,447.1,447.88,1576.0,433.6274,434.2575,433.3851,434.1412,1576.0
2022-10-04 15:25:00,448.04,448.72,447.95,448.61,2606.0,434.2963,434.9554,434.209,434.8488,2606.0
2022-10-04 15:30:00,448.37,448.73,448.12,448.33,2108.0,434.6162,434.9651,434.3738,434.5774,2108.0
2022-10-04 15:35:00,448.56,449.6,448.21,448.48,6767.0,434.8003,435.8084,434.4611,434.7228,6767.0
2022-10-04 15:40:00,448.42,448.6,448.19,448.31,2206.0,434.6646,434.8391,434.4417,434.558,2206.0
2022-10-04 15:45:00,448.46,448.73,448.24,448.49,13623.0,434.7034,434.9651,434.4901,434.7325,13623.0
2022-10-04 15:50:00,448.79,450.69,448.64,450.69,8355.0,435.0233,436.865,434.8779,436.865,8355.0
2022-10-04 15:55:00,450.51,451.01,449.88,450.59,18199.0,436.6905,437.1752,436.0798,436.7681,18199.0
2022-10-05 09:30:00,444.13,451.34,444.13,450.09,8071.0,430.5062,437.4951,430.5062,436.2834,8071.0
2022-10-05 09:35:00,450.08,451.23,448.58,448.8,4200.0,436.2737,437.3884,434.8197,435.033,4200.0
2022-10-05 09:40:00,449.05,449.05,447.36,447.37,400.0,435.2753,435.2753,433.6371,433.6468,400.0
2022-10-05 09:45:00,447.32,449.0,447.32,449.0,1646.0,433.5984,435.2268,433.5984,435.2268,1646.0
2022-10-05 09:50:00,447.36,447.36,447.36,447.36,100.0,433.6371,433.6371,433.6371,433.6371,100.0
2022-10-05 09:55:00,447.66,448.26,447.27,447.98,1300.0,433.9279,434.5095,433.5499,434.2381,1300.0
2022-10-05 10:00:00,447.75,447.76,446.32,446.55,600.0,434.0152,434.0249,432.629,432.852,600.0
2022-10-05 10:05:00,447.2,447.2,445.68,445.68,604.0,433.482,433.482,432.0087,432.0087,604.0
2022-10-05 10:10:00,444.78,446.39,444.58,445.71,2646.0,431.1363,432.6969,430.9424,432.0378,2646.0
2022-10-05 10:15:00,444.84,444.84,444.83,444.84,100.0,431.1944,431.1944,431.1847,431.1944,100.0
2022-10-05 10:20:00,444.82,445.84,444.82,445.35,600.0,431.1751,432.1638,431.1751,431.6888,600.0
2022-10-05 10:25:00,444.74,444.86,444.09,444.11,1000.0,431.0975,431.2138,430.4674,430.4868,1000.0
2022-10-05 10:30:00,443.24,444.32,443.1,443.76,1900.0,429.6435,430.6904,429.5078,430.1476,1900.0
2022-10-05 10:35:00,443.97,444.85,443.59,444.85,1500.0,430.3511,431.2041,429.9828,431.2041,1500.0
2022-10-05 10:40:00,444.4,445.21,444.13,444.88,1801.0,430.7679,431.5531,430.5062,431.2332,1801.0
2022-10-05 10:45:00,444.88,444.96,443.98,444.14,1500.0,431.2332,431.3108,430.3608,430.5159,1500.0
2022-10-05 10:50:00,444.05,444.05,443.1,443.12,1293.0,430.4287,430.4287,429.5078,429.5272,1293.0
2022-10-05 10:55:00,443.09,443.15,442.28,443.15,2204.0,429.4981,429.5563,428.713,429.5563,2204.0
2022-10-05 11:00:00,442.71,443.06,442.58,442.65,1000.0,429.1298,429.469,429.0038,429.0716,1000.0
2022-10-05 11:05:00,442.56,442.61,441.34,441.66,1901.0,428.9844,429.0328,427.8018,428.112,1901.0
2022-10-05 11:10:00,441.46,441.88,441.45,441.79,1386.0,427.9181,428.3252,427.9084,428.238,1386.0
2022-10-05 11:15:00,441.87,443.27,441.69,443.27,1903.0,428.3155,429.6726,428.1411,429.6726,1903.0
2022-10-05 11:20:00,443.31,443.38,443.19,443.38,800.0,429.7114,429.7792,429.5951,429.7792,800.0
2022-10-05 11:25:00,443.63,443.63,443.03,443.28,1775.0,430.0216,430.0216,429.44,429.6823,1775.0
2022-10-05 11:30:00,443.39,443.48,442.86,442.86,750.0,429.7889,429.8762,429.2752,429.2752,750.0
2022-10-05 11:35:00,443.64,444.24,443.64,444.24,511.0,430.0312,430.6128,430.0312,430.6128,511.0
2022-10-05 11:40:00,443.84,443.84,443.84,443.84,100.0,430.2251,430.2251,430.2251,430.2251,100.0
2022-10-05 11:45:00,444.28,444.46,444.01,444.21,2856.0,430.6516,430.8261,430.3899,430.5838,2856.0
2022-10-05 11:50:00,444.16,446.09,444.16,446.06,3307.0,430.5353,432.4061,430.5353,432.377,3307.0
2022-10-05 11:55:00,445.81,445.81,445.28,445.51,900.0,432.1347,432.1347,431.6209,431.8439,900.0
2022-10-05 12:00:00,445.29,445.29,444.26,444.26,900.0,431.6306,431.6306,430.6322,430.6322,900.0
2022-10-05 12:05:00,444.33,445.7,444.32,445.61,1626.0,430.7001,432.0281,430.6904,431.9408,1626.0
2022-10-05 12:10:00,445.75,446.14,445.69,445.88,1900.0,432.0765,432.4546,432.0184,432.2025,1900.0
2022-10-05 12:15:00,445.98,447.07,445.97,446.81,1352.0,432.2995,433.356,432.2898,433.104,1352.0
2022-10-05 12:20:00,446.38,446.38,445.73,445.86,699.0,432.6872,432.6872,432.0571,432.1832,699.0
2022-10-05 12:25:00,445.67,445.76,445.65,445.76,500.0,431.999,432.0862,431.9796,432.0862,500.0
2022-10-05 12:30:00,445.86,446.05,445.53,445.53,932.0,432.1832,432.3673,431.8633,431.8633,932.0
2022-10-05 12:35:00,444.99,445.24,444.75,444.75,475.0,431.3398,431.5822,431.1072,431.1072,475.0
2022-10-05 12:40:00,444.86,445.17,444.75,445.06,905.0,431.2138,431.5143,431.1072,431.4077,905.0
2022-10-05 12:45:00,445.11,446.75,445.11,446.75,3217.0,431.4562,433.0458,431.4562,433.0458,3217.0
2022-10-05 12:50:00,446.35,446.95,446.35,446.92,600.0,432.6581,433.2397,432.6581,433.2106,600.0
2022-10-05 12:55:00,446.99,446.99,446.57,446.57,200.0,433.2785,433.2785,432.8714,432.8714,200.0
2022-10-05 13:00:00,446.18,446.46,446.02,446.13,1100.0,432.4933,432.7647,432.3382,432.4449,1100.0
2022-10-05 13:05:00,446.14,446.67,445.79,445.79,1100.0,432.4546,432.9683,432.1153,432.1153,1100.0
2022-10-05 13:10:00,446.12,447.34,445.99,447.34,1300.0,432.4352,433.6178,432.3092,433.6178,1300.0
2022-10-05 13:15:00,447.1,447.29,446.85,447.19,1477.0,433.3851,433.5693,433.1428,433.4724,1477.0
2022-10-05 13:20:00,447.1,447.59,446.63,446.63,3001.0,433.3851,433.8601,432.9295,432.9295,3001.0
2022-10-05 13:25:00,446.65,447.01,446.62,446.88,1100.0,432.9489,433.2979,432.9198,433.1719,1100.0
2022-10-05 13:30:00,446.63,446.72,446.57,446.57,500.0,432.9295,433.0168,432.8714,432.8714,500.0
2022-10-05 13:35:00,446.37,446.51,446.31,446.37,1539.0,432.6775,432.8132,432.6193,432.6775,1539.0
2022-10-05 13:40:00,445.96,446.55,445.83,446.29,2128.0,432.2801,432.852,432.1541,432.6,2128.0
2022-10-05 13:45:00,446.25,446.79,446.18,446.6,1103.0,432.5612,433.0846,432.4933,432.9005,1103.0
2022-10-05 13:50:00,446.6,446.65,446.06,446.29,2710.0,432.9005,432.9489,432.377,432.6,2710.0
2022-10-05 13:55:00,446.21,446.34,445.86,445.86,1200.0,432.5224,432.6484,432.1832,432.1832,1200.0
2022-10-05 14:00:00,445.88,446.37,445.62,446.13,1714.0,432.2025,432.6775,431.9505,432.4449,1714.0
2022-10-05 14:05:00,446.15,446.3,445.98,446.0,700.0,432.4643,432.6097,432.2995,432.3189,700.0
2022-10-05 14:10:00,445.87,447.02,445.87,446.7,2665.0,432.1928,433.3076,432.1928,432.9974,2665.0
2022-10-05 14:15:00,446.42,447.2,446.32,447.2,2904.0,432.726,433.482,432.629,433.482,2904.0
2022-10-05 14:20:00,447.09,447.12,446.89,447.09,930.0,433.3754,433.4045,433.1816,433.3754,930.0
2022-10-05 14:25:00,447.15,447.28,446.36,447.28,1906.0,433.4336,433.5596,432.6678,433.5596,1906.0
2022-10-05 14:30:00,447.07,447.21,447.07,447.12,801.0,433.356,433.4917,433.356,433.4045,801.0
2022-10-05 14:35:00,447.02,448.09,447.02,447.87,3904.0,433.3076,434.3447,433.3076,434.1315,3904.0
2022-10-05 14:40:00,447.53,447.88,447.53,447.64,1549.0,433.8019,434.1412,433.8019,433.9085,1549.0
2022-10-05 14:45:00,447.98,448.15,447.14,447.28,4749.0,434.2381,434.4029,433.4239,433.5596,4749.0
2022-10-05 14:50:00,447.34,447.61,446.91,447.59,900.0,433.6178,433.8795,433.2009,433.8601,900.0
2022-10-05 14:55:00,447.23,448.02,447.0,448.02,7308.0,433.5111,434.2769,433.2882,434.2769,7308.0
2022-10-05 15:00:00,448.22,448.39,447.96,448.39,5228.0,434.4708,434.6355,434.2187,434.6355,5228.0
2022-10-05 15:05:00,448.25,449.62,448.25,449.53,2359.0,434.4998,435.8278,434.4998,435.7406,2359.0
2022-10-05 15:10:00,449.17,450.5,449.11,450.5,1100.0,435.3916,436.6808,435.3335,436.6808,1100.0
2022-10-05 15:15:00,450.2,451.34,450.13,451.14,1112.0,436.39,437.4951,436.3222,437.3012,1112.0
2022-10-05 15:20:00,450.82,451.09,450.42,450.43,1300.0,436.991,437.2527,436.6033,436.613,1300.0
2022-10-05 15:25:00,450.3,450.5,449.92,449.92,1377.0,436.487,436.6808,436.1186,436.1186,1377.0
2022-10-05 15:30:00,450.01,450.18,449.54,449.54,1400.0,436.2058,436.3706,435.7503,435.7503,1400.0
2022-10-05 15:35:00,449.52,449.81,448.92,449.0,2542.0,435.7309,436.012,435.1493,435.2268,2542.0
2022-10-05 15:40:00,448.89,448.89,448.44,448.79,2423.0,435.1202,435.1202,434.684,435.0233,2423.0
2022-10-05 15:45:00,448.75,449.16,448.66,448.76,1561.0,434.9845,435.3819,434.8973,434.9942,1561.0
2022-10-05 15:50:00,448.55,448.55,447.15,447.15,7437.0,434.7906,434.7906,433.4336,433.4336,7437.0
2022-10-05 15:55:00,447.41,448.44,446.73,446.95,18065.0,433.6856,434.684,433.0265,433.2397,18065.0
2022-10-06 09:30:00,444.04,445.45,444.04,445.45,3683.0,430.419,431.7857,430.419,431.7857,3683.0
2022-10-06 09:35:00,444.87,445.69,444.21,445.65,1700.0,431.2235,432.0184,430.5838,431.9796,1700.0
2022-10-06 09:40:00,447.18,447.99,445.02,445.69,2988.0,433.4627,434.2478,431.3689,432.0184,2988.0
2022-10-06 09:45:00,446.31,446.57,444.91,445.16,2434.0,432.6193,432.8714,431.2623,431.5046,2434.0
2022-10-06 09:50:00,445.58,446.31,445.07,445.56,7288.0,431.9117,432.6193,431.4174,431.8924,7288.0
2022-10-06 09:55:00,445.42,445.44,444.8,444.8,820.0,431.7566,431.776,431.1557,431.1557,820.0
2022-10-06 10:00:00,444.78,444.78,442.0,442.0,2600.0,431.1363,431.1363,428.4416,428.4416,2600.0
2022-10-06 10:05:00,441.27,441.99,439.88,439.88,1116.0,427.7339,428.4319,426.3866,426.3866,1116.0
2022-10-06 10:10:00,440.13,440.13,439.42,439.43,500.0,426.6289,426.6289,425.9407,425.9504,500.0
2022-10-06 10:15:00,439.97,440.86,439.69,440.08,3070.0,426.4738,427.3365,426.2024,426.5805,3070.0
2022-10-06 10:20:00,438.45,438.98,438.09,438.98,1071.0,425.0005,425.5142,424.6515,425.5142,1071.0
2022-10-06 10:25:00,440.0,440.39,438.98,438.98,1064.0,426.5029,426.8809,425.5142,425.5142,1064.0
2022-10-06 10:30:00,438.21,439.89,437.87,437.87,712.0,424.7678,426.3963,424.4382,424.4382,712.0
2022-10-06 10:35:00,438.68,439.27,438.52,439.27,897.0,425.2234,425.7953,425.0683,425.7953,897.0
2022-10-06 10:40:00,438.95,439.48,438.94,439.48,700.0,425.4851,425.9989,425.4754,425.9989,700.0
2022-10-06 10:45:00,439.43,440.71,438.85,440.71,1377.0,425.9504,427.1911,425.3882,427.1911,1377.0
2022-10-06 10:50:00,441.12,441.12,440.55,440.55,1595.0,427.5886,427.5886,427.036,427.036,1595.0
2022-10-06 10:55:00,440.36,441.51,439.72,441.04,6201.0,426.8519,427.9666,426.2315,427.511,6201.0
2022-10-06 11:00:00,441.36,441.43,439.81,439.81,2102.0,427.8212,427.889,426.3187,426.3187,2102.0
2022-10-06 11:05:00,440.6,441.07,440.55,440.55,500.0,427.0845,427.5401,427.036,427.036,500.0
2022-10-06 11:10:00,440.65,440.65,440.18,440.24,600.0,427.133,427.133,426.6774,426.7355,600.0
2022-10-06 11:15:00,440.12,440.74,439.43,440.74,1760.0,426.6192,427.2202,425.9504,427.2202,1760.0
2022-10-06 11:20:00,440.42,441.25,440.42,441.25,2149.0,426.91,427.7146,426.91,427.7146,2149.0
2022-10-06 11:25:00,440.85,441.31,440.69,441.24,1490.0,427.3268,427.7727,427.1717,427.7049,1490.0
2022-10-06 11:30:00,441.37,441.37,441.15,441.16,400.0,427.8309,427.8309,427.6176,427.6273,400.0
2022-10-06 11:35:00,441.08,441.23,440.2,440.41,8030.0,427.5498,427.6952,426.6968,426.9003,8030.0
2022-10-06 11:40:00,440.14,441.56,440.13,441.22,2608.0,426.6386,428.0151,426.6289,427.6855,2608.0
2022-10-06 11:45:00,441.32,442.22,441.09,442.22,12649.0,427.7824,428.6548,427.5595,428.6548,12649.0
2022-10-06 11:50:00,441.84,441.84,440.69,440.93,4600.0,428.2865,428.2865,427.1717,427.4044,4600.0
2022-10-06 11:55:00,439.5,439.5,439.05,439.05,300.0,426.0182,426.0182,425.582,425.582,300.0
2022-10-06 12:00:00,439.27,439.27,438.68,438.69,400.0,425.7953,425.7953,425.2234,425.2331,400.0
2022-10-06 12:05:00,438.97,439.3,438.97,439.3,500.0,425.5045,425.8244,425.5045,425.8244,500.0
2022-10-06 12:10:00,438.99,439.12,438.32,438.33,760.0,425.5239,425.6499,424.8744,424.8841,760.0
2022-10-06 12:15:00,438.39,438.52,438.01,438.39,2642.0,424.9423,425.0683,424.574,424.9423,2642.0
2022-10-06 12:20:00,438.4,439.31,438.4,439.31,500.0,424.952,425.8341,424.952,425.8341,500.0
2022-10-06 12:25:00,439.54,439.89,439.3,439.89,400.0,426.057,426.3963,425.8244,426.3963,400.0
2022-10-06 12:30:00,439.49,439.6,439.17,439.37,1685.0,426.0086,426.1152,425.6984,425.8922,1685.0
2022-10-06 12:35:00,439.34,439.83,439.34,439.83,1108.0,425.8632,426.3381,425.8632,426.3381,1108.0
2022-10-06 12:40:00,439.68,440.57,439.64,440.04,4295.0,426.1927,427.0554,426.154,426.5417,4295.0
2022-10-06 12:45:00,439.84,439.93,439.19,439.74,1896.0,426.3478,426.4351,425.7178,426.2509,1896.0
2022-10-06 12:50:00,439.72,439.72,439.61,439.64,300.0,426.2315,426.2315,426.1249,426.154,300.0
2022-10-06 12:55:00,439.32,439.32,439.32,439.32,100.0,425.8438,425.8438,425.8438,425.8438,100.0
2022-10-06 13:00:00,439.55,439.62,438.86,439.1,1514.0,426.0667,426.1346,425.3979,425.6305,1514.0
2022-10-06 13:05:00,439.45,439.45,439.45,439.45,100.0,425.9698,425.9698,425.9698,425.9698,100.0
2022-10-06 13:10:00,438.63,439.49,438.5,439.49,1357.0,425.1749,426.0086,425.0489,426.0086,1357.0
2022-10-06 13:15:00,439.54,439.54,439.53,439.53,200.0,426.057,426.057,426.0473,426.0473,200.0
2022-10-06 13:20:00,439.59,439.73,439.16,439.4,1680.0,426.1055,426.2412,425.6887,425.9213,1680.0
2022-10-06 13:25:00,438.84,439.99,438.81,439.99,900.0,425.3785,426.4932,425.3494,426.4932,900.0
2022-10-06 13:30:00,439.85,439.85,439.36,439.36,600.0,426.3575,426.3575,425.8825,425.8825,600.0
2022-10-06 13:35:00,439.08,439.08,438.95,438.95,500.0,425.6111,425.6111,425.4851,425.4851,500.0
2022-10-06 13:40:00,439.07,439.79,439.07,439.79,1218.0,425.6014,426.2993,425.6014,426.2993,1218.0
2022-10-06 13:45:00,439.66,440.07,439.66,440.07,1056.0,426.1733,426.5708,426.1733,426.5708,1056.0
2022-10-06 13:50:00,440.14,440.14,439.89,439.89,600.0,426.6386,426.6386,426.3963,426.3963,600.0
2022-10-06 13:55:00,440.03,440.15,440.03,440.04,300.0,426.532,426.6483,426.532,426.5417,300.0
2022-10-06 14:00:00,439.79,440.04,439.11,439.12,717.0,426.2993,426.5417,425.6402,425.6499,717.0
2022-10-06 14:05:00,439.16,439.17,438.67,438.89,783.0,425.6887,425.6984,425.2137,425.427,783.0
2022-10-06 14:10:00,438.74,439.19,438.73,439.19,750.0,425.2816,425.7178,425.2719,425.7178,750.0
2022-10-06 14:15:00,439.07,439.27,438.8,438.81,402.0,425.6014,425.7953,425.3397,425.3494,402.0
2022-10-06 14:20:00,438.98,439.92,438.98,439.92,1200.0,425.5142,426.4254,425.5142,426.4254,1200.0
2022-10-06 14:25:00,439.75,439.75,439.02,439.05,3899.0,426.2606,426.2606,425.553,425.582,3899.0
2022-10-06 14:30:00,439.17,439.4,438.84,438.84,2401.0,425.6984,425.9213,425.3785,425.3785,2401.0
2022-10-06 14:35:00,438.8,439.34,438.8,439.13,1500.0,425.3397,425.8632,425.3397,425.6596,1500.0
2022-10-06 14:40:00,438.85,439.0,438.69,438.69,800.0,425.3882,425.5336,425.2331,425.2331,800.0
2022-10-06 14:45:00,438.47,438.48,437.72,437.77,1502.0,425.0198,425.0295,424.2928,424.3413,1502.0
2022-10-06 14:50:00,437.1,437.8,437.05,437.8,1466.0,423.6919,424.3704,423.6434,424.3704,1466.0
2022-10-06 14:55:00,438.15,438.43,437.92,437.92,1528.0,424.7097,424.9811,424.4867,424.4867,1528.0
2022-10-06 15:00:00,437.9,437.91,437.05,437.86,1000.0,424.4673,424.477,423.6434,424.4286,1000.0
2022-10-06 15:05:00,436.99,437.8,436.98,437.8,700.0,423.5852,424.3704,423.5755,424.3704,700.0
2022-10-06 15:10:00,437.55,437.67,437.06,437.67,1508.0,424.1281,424.2444,423.6531,424.2444,1508.0
2022-10-06 15:15:00,437.9,437.99,437.59,437.59,1922.0,424.4673,424.5546,424.1668,424.1668,1922.0
2022-10-06 15:20:00,437.9,438.24,437.62,437.7,3170.0,424.4673,424.7969,424.1959,424.2735,3170.0
2022-10-06 15:25:00,438.06,438.62,438.05,438.42,4400.0,424.6224,425.1652,424.6127,424.9714,4400.0
2022-10-06 15:30:00,438.39,438.39,437.81,438.31,2633.0,424.9423,424.9423,424.3801,424.8647,2633.0
2022-10-06 15:35:00,438.11,438.44,438.03,438.44,1517.0,424.6709,424.9908,424.5933,424.9908,1517.0
2022-10-06 15:40:00,437.88,438.11,437.8,437.94,2839.0,424.4479,424.6709,424.3704,424.5061,2839.0
2022-10-06 15:45:00,437.69,438.13,437.39,437.81,2603.0,424.2638,424.6903,423.973,424.3801,2603.0
2022-10-06 15:50:00,438.29,438.29,437.01,438.05,3801.0,424.8454,424.8454,423.6046,424.6127,3801.0
2022-10-06 15:55:00,438.0,438.38,436.6,436.66,25549.0,424.5643,424.9326,423.2072,423.2654,25549.0
2022-10-07 09:30:00,431.15,433.89,430.11,431.46,5795.0,417.9244,420.5803,416.9163,418.2249,5795.0
2022-10-07 09:35:00,430.25,430.25,428.48,429.75,800.0,417.052,417.052,415.3363,416.5673,800.0
2022-10-07 09:40:00,428.63,428.63,427.13,427.14,200.0,415.4817,415.4817,414.0277,414.0374,200.0
2022-10-07 09:45:00,424.29,424.29,424.13,424.14,200.0,411.2748,411.2748,411.1197,411.1294,200.0
2022-10-07 09:50:00,424.34,424.34,423.56,423.87,600.0,411.3233,411.3233,410.5672,410.8677,600.0
2022-10-07 09:55:00,422.71,423.63,421.98,422.67,1017.0,409.7433,410.6351,409.0357,409.7045,1017.0
2022-10-07 10:00:00,423.44,423.44,421.74,423.18,1800.0,410.4509,410.4509,408.803,410.1989,1800.0
2022-10-07 10:05:00,423.63,424.86,423.61,424.59,1843.0,410.6351,411.8273,410.6157,411.5656,1843.0
2022-10-07 10:10:00,424.36,425.85,424.36,425.67,1406.0,411.3427,412.787,411.3427,412.6125,1406.0
2022-10-07 10:15:00,424.61,425.92,424.61,425.0,2090.0,411.585,412.8548,411.585,411.963,2090.0
2022-10-07 10:20:00,425.51,425.52,423.92,424.41,2700.0,412.4574,412.4671,410.9162,411.3911,2700.0
2022-10-07 10:25:00,423.25,424.25,423.25,423.72,1500.0,410.2667,411.236,410.2667,410.7223,1500.0
2022-10-07 10:30:00,423.6,423.66,422.85,423.66,1528.0,410.606,410.6641,409.879,410.6641,1528.0
2022-10-07 10:35:00,423.38,423.39,423.02,423.03,1042.0,410.3927,410.4024,410.0438,410.0535,1042.0
2022-10-07 10:40:00,423.48,424.02,423.48,423.94,1143.0,410.4897,411.0131,410.4897,410.9356,1143.0
2022-10-07 10:45:00,424.28,425.5,424.27,424.98,1501.0,411.2651,412.4477,411.2554,411.9436,1501.0
2022-10-07 10:50:00,424.14,424.14,423.23,423.88,1048.0,411.1294,411.1294,410.2473,410.8774,1048.0
2022-10-07 10:55:00,423.89,424.5,423.41,423.49,1500.0,410.8871,411.4784,410.4218,410.4994,1500.0
2022-10-07 11:00:00,423.99,424.41,423.99,424.41,300.0,410.984,411.3911,410.984,411.3911,300.0
2022-10-07 11:05:00,424.42,424.42,423.14,423.23,2300.0,411.4008,411.4008,410.1601,410.2473,2300.0
2022-10-07 11:10:00,423.59,423.63,422.49,423.08,1700.0,410.5963,410.6351,409.53,410.1019,1700.0
2022-10-07 11:15:00,422.64,422.64,422.01,422.01,1331.0,409.6754,409.6754,409.0648,409.0648,1331.0
2022-10-07 11:20:00,421.89,422.34,421.88,422.34,1200.0,408.9484,409.3846,408.9387,409.3846,1200.0
2022-10-07 11:25:00,422.62,422.62,421.97,422.26,3217.0,409.656,409.656,409.026,409.3071,3217.0
2022-10-07 11:30:00,422.61,422.88,421.75,421.75,1183.0,409.6463,409.9081,408.8127,408.8127,1183.0
2022-10-07 11:35:00,421.99,422.59,421.52,422.21,4223.0,409.0454,409.627,408.5898,409.2586,4223.0
2022-10-07 11:40:00,422.49,422.68,421.89,422.21,1300.0,409.53,409.7142,408.9484,409.2586,1300.0
2022-10-07 11:45:00,422.59,422.59,422.06,422.06,300.0,409.627,409.627,409.1132,409.1132,300.0
2022-10-07 11:50:00,421.74,422.27,420.65,420.97,3400.0,408.803,409.3168,407.7465,408.0567,3400.0
2022-10-07 11:55:00,421.23,421.38,420.9,421.23,1402.0,408.3087,408.4541,407.9888,408.3087,1402.0
2022-10-07 12:00:00,421.04,422.12,420.85,421.99,2115.0,408.1245,409.1714,407.9403,409.0454,2115.0
2022-10-07 12:05:00,422.28,422.64,422.11,422.64,1792.0,409.3265,409.6754,409.1617,409.6754,1792.0
2022-10-07 12:10:00,422.81,422.81,421.73,421.73,3471.0,409.8402,409.8402,408.7933,408.7933,3471.0
2022-10-07 12:15:00,421.25,421.7,421.17,421.26,1100.0,408.3281,408.7643,408.2505,408.3378,1100.0
2022-10-07 12:20:00,421.13,421.32,420.0,420.0,2934.0,408.2117,408.3959,407.1164,407.1164,2934.0
2022-10-07 12:25:00,419.71,420.13,419.52,419.82,1800.0,406.8353,407.2424,406.6511,406.9419,1800.0
2022-10-07 12:30:00,419.52,419.64,418.49,418.61,4128.0,406.6511,406.7675,405.6527,405.769,4128.0
2022-10-07 12:35:00,418.61,418.92,418.0,418.31,2957.0,405.769,406.0695,405.1778,405.4783,2957.0
2022-10-07 12:40:00,418.22,418.3,417.21,417.22,2065.0,405.391,405.4686,404.412,404.4217,2065.0
2022-10-07 12:45:00,417.0,417.0,416.38,416.55,1400.0,404.2084,404.2084,403.6075,403.7722,1400.0
2022-10-07 12:50:00,416.74,417.28,416.74,417.13,3240.0,403.9564,404.4798,403.9564,404.3344,3240.0
2022-10-07 12:55:00,417.13,417.7,416.95,417.7,2070.0,404.3344,404.887,404.16,404.887,2070.0
2022-10-07 13:00:00,417.63,417.63,416.73,416.73,2500.0,404.8191,404.8191,403.9467,403.9467,2500.0
2022-10-07 13:05:00,417.11,417.32,417.07,417.08,1052.0,404.3151,404.5186,404.2763,404.286,1052.0
2022-10-07 13:10:00,417.3,417.97,417.05,417.95,1300.0,404.4992,405.1487,404.2569,405.1293,1300.0
2022-10-07 13:15:00,417.58,417.97,417.3,417.97,2990.0,404.7706,405.1487,404.4992,405.1487,2990.0
2022-10-07 13:20:00,418.08,418.2,417.52,417.52,1151.0,405.2553,405.3716,404.7125,404.7125,1151.0
2022-10-07 13:25:00,417.85,418.19,417.7,418.02,700.0,405.0324,405.3619,404.887,405.1971,700.0
2022-10-07 13:30:00,417.9,418.16,417.64,417.75,1700.0,405.0808,405.3329,404.8288,404.9354,1700.0
2022-10-07 13:35:00,417.99,418.45,417.89,418.45,1073.0,405.1681,405.614,405.0711,405.614,1073.0
2022-10-07 13:40:00,418.83,419.23,418.65,419.23,1574.0,405.9823,406.37,405.8078,406.37,1574.0
2022-10-07 13:45:00,419.25,419.47,418.25,418.25,2638.0,406.3894,406.6027,405.4201,405.4201,2638.0
2022-10-07 13:50:00,418.53,418.76,418.4,418.45,804.0,405.6915,405.9144,405.5655,405.614,804.0
2022-10-07 13:55:00,418.58,418.65,418.15,418.44,979.0,405.74,405.8078,405.3232,405.6043,979.0
2022-10-07 14:00:00,418.65,418.93,418.46,418.46,2183.0,405.8078,406.0792,405.6237,405.6237,2183.0
2022-10-07 14:05:00,418.9,419.22,418.9,419.03,1856.0,406.0502,406.3603,406.0502,406.1762,1856.0
2022-10-07 14:10:00,418.81,419.39,418.46,419.39,3108.0,405.9629,406.5251,405.6237,406.5251,3108.0
2022-10-07 14:15:00,419.38,419.38,418.28,418.33,2370.0,406.5154,406.5154,405.4492,405.4976,2370.0
2022-10-07 14:20:00,418.13,418.13,417.42,417.48,1606.0,405.3038,405.3038,404.6156,404.6737,1606.0
2022-10-07 14:25:00,417.64,417.75,417.18,417.39,1617.0,404.8288,404.9354,404.3829,404.5865,1617.0
2022-10-07 14:30:00,417.46,417.54,417.15,417.27,1400.0,404.6543,404.7319,404.3538,404.4702,1400.0
2022-10-07 14:35:00,417.77,417.96,417.54,417.57,1600.0,404.9548,405.139,404.7319,404.761,1600.0
2022-10-07 14:40:00,417.71,417.83,417.11,417.11,1213.0,404.8967,405.013,404.3151,404.3151,1213.0
2022-10-07 14:45:00,417.19,417.2,416.54,417.03,1195.0,404.3926,404.4023,403.7625,404.2375,1195.0
2022-10-07 14:50:00,417.13,417.43,417.09,417.27,700.0,404.3344,404.6252,404.2957,404.4702,700.0
2022-10-07 14:55:00,417.43,417.62,417.31,417.59,1600.0,404.6252,404.8094,404.5089,404.7803,1600.0
2022-10-07 15:00:00,417.64,419.03,417.64,419.03,629.0,404.8288,406.1762,404.8288,406.1762,629.0
2022-10-07 15:05:00,418.86,418.86,418.1,418.25,2382.0,406.0114,406.0114,405.2747,405.4201,2382.0
2022-10-07 15:10:00,418.37,418.64,417.77,417.77,1417.0,405.5364,405.7981,404.9548,404.9548,1417.0
2022-10-07 15:15:00,417.88,418.06,417.4,417.46,3013.0,405.0614,405.2359,404.5962,404.6543,3013.0
2022-10-07 15:20:00,417.34,417.61,416.93,416.98,2709.0,404.538,404.7997,404.1406,404.1891,2709.0
2022-10-07 15:25:00,417.24,417.24,416.4,417.0,2916.0,404.4411,404.4411,403.6268,404.2084,2916.0
2022-10-07 15:30:00,416.89,416.89,416.17,416.49,2304.0,404.1018,404.1018,403.4039,403.7141,2304.0
2022-10-07 15:35:00,416.49,417.81,416.4,417.81,6810.0,403.7141,404.9936,403.6268,404.9936,6810.0
2022-10-07 15:40:00,417.78,418.59,417.6,418.4,2635.0,404.9645,405.7497,404.79,405.5655,2635.0
2022-10-07 15:45:00,418.31,418.48,417.65,417.65,4725.0,405.4783,405.643,404.8385,404.8385,4725.0
2022-10-07 15:50:00,418.39,419.31,418.38,418.86,10139.0,405.5558,406.4476,405.5461,406.0114,10139.0
2022-10-07 15:55:00,418.74,420.03,418.4,419.43,18212.0,405.8951,407.1455,405.5655,406.5639,18212.0
2022-10-10 09:30:00,417.32,419.2,417.32,417.58,4981.0,404.5186,406.341,404.5186,404.7706,4981.0
2022-10-10 09:35:00,418.36,418.36,414.08,414.46,2028.0,405.5267,405.5267,401.378,401.7464,2028.0
2022-10-10 09:40:00,413.71,414.07,410.7,412.51,4161.0,401.0194,401.3683,398.1017,399.8562,4161.0
2022-10-10 09:45:00,412.8,414.0,412.7,412.8,1875.0,400.1373,401.3005,400.0403,400.1373,1875.0
2022-10-10 09:50:00,412.61,413.85,410.09,410.09,4593.0,399.9531,401.1551,397.5104,397.5104,4593.0
2022-10-10 09:55:00,411.06,411.57,410.48,410.99,3752.0,398.4506,398.945,397.8884,398.3828,3752.0
2022-10-10 10:00:00,410.61,410.95,407.75,408.98,19708.0,398.0145,398.344,395.2422,396.4345,19708.0
2022-10-10 10:05:00,409.23,410.61,409.23,409.28,2892.0,396.6768,398.0145,396.6768,396.7252,2892.0
2022-10-10 10:10:00,409.4,409.5,408.43,408.92,3135.0,396.8416,396.9385,395.9013,396.3763,3135.0
2022-10-10 10:15:00,409.13,409.47,408.96,408.96,1612.0,396.5799,396.9094,396.4151,396.4151,1612.0
2022-10-10 10:20:00,409.06,409.36,408.92,409.36,3209.0,396.512,396.8028,396.3763,396.8028,3209.0
2022-10-10 10:25:00,408.79,410.19,408.51,409.64,5839.0,396.2503,397.6073,395.9789,397.0742,5839.0
2022-10-10 10:30:00,409.32,410.04,407.82,408.25,3600.0,396.764,397.4619,395.31,395.7268,3600.0
2022-10-10 10:35:00,408.5,408.5,405.09,405.09,3345.0,395.9692,395.9692,392.6638,392.6638,3345.0
2022-10-10 10:40:00,405.25,406.02,405.2,405.91,1200.0,392.8189,393.5653,392.7704,393.4586,1200.0
2022-10-10 10:45:00,406.02,406.22,405.0,405.0,4288.0,393.5653,393.7591,392.5765,392.5765,4288.0
2022-10-10 10:50:00,405.09,405.58,404.77,404.77,1200.0,392.6638,393.1387,392.3536,392.3536,1200.0
2022-10-10 10:55:00,404.59,405.13,404.12,404.63,4106.0,392.1791,392.7026,391.7235,392.2179,4106.0
2022-10-10 11:00:00,404.64,404.68,403.35,403.93,2498.0,392.2276,392.2664,390.9772,391.5394,2498.0
2022-10-10 11:05:00,404.13,404.8,403.98,404.6,1947.0,391.7332,392.3827,391.5878,392.1888,1947.0
2022-10-10 11:10:00,404.6,405.74,404.6,405.58,3299.0,392.1888,393.2938,392.1888,393.1387,3299.0
2022-10-10 11:15:00,405.35,405.35,404.31,404.79,3375.0,392.9158,392.9158,391.9077,392.373,3375.0
2022-10-10 11:20:00,404.83,406.06,404.66,406.04,3229.0,392.4118,393.604,392.247,393.5846,3229.0
2022-10-10 11:25:00,405.68,405.68,404.52,404.52,1544.0,393.2357,393.2357,392.1113,392.1113,1544.0
2022-10-10 11:30:00,404.6,406.29,404.6,406.01,2176.0,392.1888,393.827,392.1888,393.5556,2176.0
2022-10-10 11:35:00,406.69,406.75,406.21,406.21,1309.0,394.2147,394.2729,393.7494,393.7494,1309.0
2022-10-10 11:40:00,406.34,406.47,406.25,406.25,500.0,393.8754,394.0014,393.7882,393.7882,500.0
2022-10-10 11:45:00,406.12,407.03,406.12,407.03,2283.0,393.6622,394.5443,393.6622,394.5443,2283.0
2022-10-10 11:50:00,407.86,408.34,407.77,408.34,1108.0,395.3488,395.8141,395.2616,395.8141,1108.0
2022-10-10 11:55:00,408.08,408.14,407.79,408.14,1413.0,395.5621,395.6202,395.281,395.6202,1413.0
2022-10-10 12:00:00,407.25,407.85,407.25,407.73,600.0,394.7575,395.3391,394.7575,395.2228,600.0
2022-10-10 12:05:00,407.88,407.94,406.82,407.0,1100.0,395.3682,395.4264,394.3407,394.5152,1100.0
2022-10-10 12:10:00,406.51,407.18,406.27,406.33,1063.0,394.0402,394.6897,393.8076,393.8657,1063.0
2022-10-10 12:15:00,406.71,406.71,406.71,406.71,100.0,394.2341,394.2341,394.2341,394.2341,100.0
2022-10-10 12:20:00,406.78,406.78,405.16,405.56,1559.0,394.3019,394.3019,392.7316,393.1194,1559.0
2022-10-10 12:25:00,406.0,406.0,405.69,405.69,300.0,393.5459,393.5459,393.2454,393.2454,300.0
2022-10-10 12:30:00,405.63,405.67,405.41,405.67,991.0,393.1872,393.226,392.974,393.226,991.0
2022-10-10 12:35:00,405.6,405.6,405.34,405.34,500.0,393.1581,393.1581,392.9061,392.9061,500.0
2022-10-10 12:40:00,405.84,406.07,405.73,405.8,600.0,393.3908,393.6137,393.2841,393.352,600.0
2022-10-10 12:45:00,405.9,405.9,405.21,405.21,1000.0,393.4489,393.4489,392.7801,392.7801,1000.0
2022-10-10 12:50:00,405.17,405.34,404.75,405.27,1222.0,392.7413,392.9061,392.3342,392.8383,1222.0
2022-10-10 12:55:00,405.56,406.12,405.56,405.82,1838.0,393.1194,393.6622,393.1194,393.3714,1838.0
2022-10-10 13:00:00,405.5,405.81,405.09,405.29,2022.0,393.0612,393.3617,392.6638,392.8576,2022.0
2022-10-10 13:05:00,405.08,405.08,404.56,404.58,1002.0,392.6541,392.6541,392.15,392.1694,1002.0
2022-10-10 13:10:00,404.8,406.11,404.8,406.06,1280.0,392.3827,393.6525,392.3827,393.604,1280.0
2022-10-10 13:15:00,406.33,406.78,406.16,406.59,1378.0,393.8657,394.3019,393.701,394.1178,1378.0
2022-10-10 13:20:00,406.59,407.52,406.59,407.36,1100.0,394.1178,395.0192,394.1178,394.8641,1100.0
2022-10-10 13:25:00,407.35,407.62,406.91,407.35,2146.0,394.8545,395.1162,394.4279,394.8545,2146.0
2022-10-10 13:30:00,407.22,407.59,407.21,407.43,800.0,394.7284,395.0871,394.7187,394.932,800.0
2022-10-10 13:35:00,407.35,408.27,407.33,407.86,1123.0,394.8545,395.7462,394.8351,395.3488,1123.0
2022-10-10 13:40:00,407.69,407.89,407.11,407.11,1000.0,395.184,395.3779,394.6218,394.6218,1000.0
2022-10-10 13:45:00,406.92,409.03,406.92,408.81,3715.0,394.4376,396.4829,394.4376,396.2697,3715.0
2022-10-10 13:50:00,409.28,409.48,408.75,409.41,2938.0,396.7252,396.9191,396.2115,396.8513,2938.0
2022-10-10 13:55:00,409.26,409.26,408.59,408.59,1500.0,396.7059,396.7059,396.0564,396.0564,1500.0
2022-10-10 14:00:00,408.52,408.67,408.03,408.19,1200.0,395.9886,396.134,395.5136,395.6687,1200.0
2022-10-10 14:05:00,408.44,408.86,408.36,408.65,940.0,395.911,396.3181,395.8335,396.1146,940.0
2022-10-10 14:10:00,408.62,408.69,407.76,407.76,2810.0,396.0855,396.1533,395.2519,395.2519,2810.0
2022-10-10 14:15:00,407.38,407.44,407.28,407.29,598.0,394.8835,394.9417,394.7866,394.7963,598.0
2022-10-10 14:20:00,407.34,407.53,405.82,406.44,2166.0,394.8448,395.0289,393.3714,393.9724,2166.0
2022-10-10 14:25:00,406.65,406.95,406.54,406.95,768.0,394.1759,394.4667,394.0693,394.4667,768.0
2022-10-10 14:30:00,406.67,407.8,406.61,407.75,1202.0,394.1953,395.2906,394.1372,395.2422,1202.0
2022-10-10 14:35:00,407.55,408.11,407.51,408.1,1059.0,395.0483,395.5911,395.0095,395.5814,1059.0
2022-10-10 14:40:00,408.22,408.24,407.29,407.29,4067.0,395.6978,395.7172,394.7963,394.7963,4067.0
2022-10-10 14:45:00,406.94,407.37,406.38,407.01,986.0,394.457,394.8738,393.9142,394.5249,986.0
2022-10-10 14:50:00,406.75,407.14,406.14,406.17,3504.0,394.2729,394.6509,393.6816,393.7106,3504.0
2022-10-10 14:55:00,406.47,406.47,405.64,406.17,1551.0,394.0014,394.0014,393.1969,393.7106,1551.0
2022-10-10 15:00:00,406.45,406.45,405.73,406.06,1429.0,393.9821,393.9821,393.2841,393.604,1429.0
2022-10-10 15:05:00,406.11,406.28,406.11,406.28,200.0,393.6525,393.8173,393.6525,393.8173,200.0
2022-10-10 15:10:00,406.85,407.26,406.79,407.26,1712.0,394.3698,394.7672,394.3116,394.7672,1712.0
2022-10-10 15:15:00,407.34,408.15,407.2,408.15,3601.0,394.8448,395.6299,394.7091,395.6299,3601.0
2022-10-10 15:20:00,408.17,408.31,407.73,407.99,2321.0,395.6493,395.785,395.2228,395.4748,2321.0
2022-10-10 15:25:00,407.7,407.7,406.14,406.68,1600.0,395.1937,395.1937,393.6816,394.205,1600.0
2022-10-10 15:30:00,406.41,407.1,406.19,407.1,3235.0,393.9433,394.6121,393.73,394.6121,3235.0
2022-10-10 15:35:00,407.21,407.62,406.95,407.62,5204.0,394.7187,395.1162,394.4667,395.1162,5204.0
2022-10-10 15:40:00,407.74,407.74,406.85,407.59,2800.0,395.2325,395.2325,394.3698,395.0871,2800.0
2022-10-10 15:45:00,407.45,408.58,407.45,408.55,6834.0,394.9514,396.0467,394.9514,396.0176,6834.0
2022-10-10 15:50:00,408.5,408.6,407.27,407.99,15853.0,395.9692,396.0661,394.7769,395.4748,15853.0
2022-10-10 15:55:00,407.95,408.16,406.88,406.89,35975.0,395.436,395.6396,394.3989,394.4086,35975.0
2022-10-11 09:30:00,404.67,409.37,403.45,403.45,2932.0,392.2567,396.8125,391.0741,391.0741,2932.0
2022-10-11 09:35:00,403.5,403.5,401.22,401.56,3344.0,391.1226,391.1226,388.9125,389.2421,3344.0
2022-10-11 09:40:00,401.5,401.5,398.09,399.45,5990.0,389.1839,389.1839,385.8785,387.1968,5990.0
2022-10-11 09:45:00,398.2,398.52,395.32,395.32,2386.0,385.9851,386.2953,383.1935,383.1935,2386.0
2022-10-11 09:50:00,396.28,397.08,395.46,396.04,7999.0,384.124,384.8995,383.3292,383.8914,7999.0
2022-10-11 09:55:00,395.97,396.31,395.14,395.5,2500.0,383.8235,384.1531,383.019,383.368,2500.0
2022-10-11 10:00:00,395.04,395.35,393.78,394.56,7205.0,382.9221,383.2226,381.7007,382.4568,7205.0
2022-10-11 10:05:00,394.65,396.14,393.84,395.9,4700.0,382.544,383.9883,381.7589,383.7557,4700.0
2022-10-11 10:10:00,395.32,396.34,393.85,395.94,7854.0,383.1935,384.1822,381.7686,383.7945,7854.0
2022-10-11 10:15:00,395.9,397.22,395.7,396.58,3524.0,383.7557,385.0352,383.5618,384.4148,3524.0
2022-10-11 10:20:00,396.55,396.55,396.0,396.34,1801.0,384.3857,384.3857,383.8526,384.1822,1801.0
2022-10-11 10:25:00,396.33,396.43,394.6,395.66,13202.0,384.1725,384.2694,382.4956,383.523,13202.0
2022-10-11 10:30:00,395.82,396.84,395.18,396.0,4658.0,383.6781,384.6668,383.0578,383.8526,4658.0
2022-10-11 10:35:00,396.64,396.91,395.24,396.34,3055.0,384.473,384.7347,383.1159,384.1822,3055.0
2022-10-11 10:40:00,396.07,397.4,396.0,396.13,4308.0,383.9205,385.2097,383.8526,383.9786,4308.0
2022-10-11 10:45:00,396.44,397.17,395.93,395.93,2086.0,384.2791,384.9867,383.7848,383.7848,2086.0
2022-10-11 10:50:00,395.84,396.52,395.4,395.4,3800.0,383.6975,384.3567,383.271,383.271,3800.0
2022-10-11 10:55:00,395.82,396.5,395.0,395.54,8330.0,383.6781,384.3373,382.8833,383.4067,8330.0
2022-10-11 11:00:00,395.8,397.64,395.71,397.2,8858.0,383.6588,385.4423,383.5715,385.0158,8858.0
2022-10-11 11:05:00,397.49,397.64,395.96,396.15,4942.0,385.2969,385.4423,383.8138,383.998,4942.0
2022-10-11 11:10:00,396.39,396.94,396.03,396.94,1276.0,384.2307,384.7638,383.8817,384.7638,1276.0
2022-10-11 11:15:00,397.61,398.59,397.33,397.79,3200.0,385.4132,386.3632,385.1418,385.5877,3200.0
2022-10-11 11:20:00,397.75,398.12,397.43,397.48,1300.0,385.5489,385.9076,385.2388,385.2872,1300.0
2022-10-11 11:25:00,397.41,397.94,396.44,397.84,2800.0,385.2194,385.7331,384.2791,385.6362,2800.0
2022-10-11 11:30:00,398.27,399.15,397.61,398.5,4100.0,386.053,386.906,385.4132,386.2759,4100.0
2022-10-11 11:35:00,399.09,399.85,398.48,399.79,1200.0,386.8478,387.5845,386.2565,387.5264,1200.0
2022-10-11 11:40:00,399.88,401.24,399.64,400.98,1200.0,387.6136,388.9319,387.381,388.6799,1200.0
2022-10-11 11:45:00,401.48,402.93,401.47,402.93,1842.0,389.1645,390.57,389.1548,390.57,1842.0
2022-10-11 11:50:00,402.9,403.29,402.37,403.24,1400.0,390.541,390.919,390.0272,390.8705,1400.0
2022-10-11 11:55:00,403.15,403.59,403.1,403.59,1600.0,390.7833,391.2098,390.7348,391.2098,1600.0
2022-10-11 12:00:00,403.27,403.27,402.79,402.79,1100.0,390.8996,390.8996,390.4343,390.4343,1100.0
2022-10-11 12:05:00,402.84,403.02,401.5,402.16,4413.0,390.4828,390.6573,389.1839,389.8237,4413.0
2022-10-11 12:10:00,401.94,402.86,401.8,402.86,1992.0,389.6104,390.5022,389.4747,390.5022,1992.0
2022-10-11 12:15:00,403.05,403.46,402.41,403.27,2446.0,390.6864,391.0838,390.066,390.8996,2446.0
2022-10-11 12:20:00,403.24,404.44,403.24,404.19,2194.0,390.8705,392.0337,390.8705,391.7914,2194.0
2022-10-11 12:25:00,404.57,404.57,403.79,403.84,1300.0,392.1597,392.1597,391.4037,391.4521,1300.0
2022-10-11 12:30:00,403.78,404.01,403.77,403.98,800.0,391.394,391.6169,391.3843,391.5878,800.0
2022-10-11 12:35:00,403.68,404.59,403.68,404.59,1300.0,391.297,392.1791,391.297,392.1791,1300.0
2022-10-11 12:40:00,404.71,405.92,404.6,405.7,2886.0,392.2954,393.4683,392.1888,393.2551,2886.0
2022-10-11 12:45:00,405.8,405.8,405.19,405.44,1100.0,393.352,393.352,392.7607,393.003,1100.0
2022-10-11 12:50:00,405.14,405.14,404.31,404.38,300.0,392.7122,392.7122,391.9077,391.9756,300.0
2022-10-11 12:55:00,404.48,404.81,404.19,404.71,1516.0,392.0725,392.3924,391.7914,392.2954,1516.0
2022-10-11 13:00:00,404.75,404.84,404.61,404.61,1200.0,392.3342,392.4214,392.1985,392.1985,1200.0
2022-10-11 13:05:00,404.74,404.74,404.17,404.17,3427.0,392.3245,392.3245,391.772,391.772,3427.0
2022-10-11 13:10:00,404.26,404.37,403.46,403.46,1038.0,391.8592,391.9659,391.0838,391.0838,1038.0
2022-10-11 13:15:00,403.41,404.05,402.88,404.05,1500.0,391.0353,391.6557,390.5216,391.6557,1500.0
2022-10-11 13:20:00,404.3,404.84,403.99,404.59,1566.0,391.898,392.4214,391.5975,392.1791,1566.0
2022-10-11 13:25:00,404.56,404.64,403.41,403.42,2692.0,392.15,392.2276,391.0353,391.045,2692.0
2022-10-11 13:30:00,403.84,404.09,403.16,403.2,2439.0,391.4521,391.6945,390.793,390.8318,2439.0
2022-10-11 13:35:00,403.83,404.42,403.71,404.24,1500.0,391.4424,392.0143,391.3261,391.8399,1500.0
2022-10-11 13:40:00,404.52,405.03,404.44,404.71,1867.0,392.1113,392.6056,392.0337,392.2954,1867.0
2022-10-11 13:45:00,405.24,405.49,404.73,404.83,600.0,392.8092,393.0515,392.3148,392.4118,600.0
2022-10-11 13:50:00,404.7,405.53,404.61,404.97,1971.0,392.2857,393.0903,392.1985,392.5475,1971.0
2022-10-11 13:55:00,405.14,405.53,405.14,405.53,800.0,392.7122,393.0903,392.7122,393.0903,800.0
2022-10-11 14:00:00,405.79,405.79,405.13,405.16,4101.0,393.3423,393.3423,392.7026,392.7316,4101.0
2022-10-11 14:05:00,405.0,405.54,404.36,404.42,3002.0,392.5765,393.1,391.9562,392.0143,3002.0
2022-10-11 14:10:00,404.65,404.65,403.79,404.23,1413.0,392.2373,392.2373,391.4037,391.8302,1413.0
2022-10-11 14:15:00,404.28,404.35,403.95,403.95,500.0,391.8786,391.9465,391.5587,391.5587,500.0
2022-10-11 14:20:00,404.29,404.66,404.01,404.51,2492.0,391.8883,392.247,391.6169,392.1016,2492.0
2022-10-11 14:25:00,404.81,404.96,403.99,404.24,1915.0,392.3924,392.5378,391.5975,391.8399,1915.0
2022-10-11 14:30:00,404.39,404.92,404.34,404.51,1500.0,391.9853,392.499,391.9368,392.1016,1500.0
2022-10-11 14:35:00,404.68,404.75,404.58,404.75,1300.0,392.2664,392.3342,392.1694,392.3342,1300.0
2022-10-11 14:40:00,405.18,405.4,404.44,404.49,2153.0,392.751,392.9643,392.0337,392.0822,2153.0
2022-10-11 14:45:00,404.05,404.05,402.42,402.42,1000.0,391.6557,391.6557,390.0757,390.0757,1000.0
2022-10-11 14:50:00,402.6,402.6,400.86,400.86,1631.0,390.2502,390.2502,388.5635,388.5635,1631.0
2022-10-11 14:55:00,400.93,400.93,400.28,400.28,1401.0,388.6314,388.6314,388.0013,388.0013,1401.0
2022-10-11 15:00:00,399.67,399.76,398.84,399.08,1674.0,387.41,387.4973,386.6055,386.8381,1674.0
2022-10-11 15:05:00,399.27,399.44,398.77,398.81,2101.0,387.0223,387.1871,386.5376,386.5764,2101.0
2022-10-11 15:10:00,399.11,399.11,397.73,398.15,2105.0,386.8672,386.8672,385.5295,385.9367,2105.0
2022-10-11 15:15:00,398.05,398.4,397.51,398.06,3142.0,385.8397,386.179,385.3163,385.8494,3142.0
2022-10-11 15:20:00,398.45,399.38,398.45,399.0,1400.0,386.2275,387.1289,386.2275,386.7606,1400.0
2022-10-11 15:25:00,399.4,399.4,398.55,399.13,3100.0,387.1483,387.1483,386.3244,386.8866,3100.0
2022-10-11 15:30:00,399.35,399.35,398.46,399.19,2424.0,387.0999,387.0999,386.2372,386.9448,2424.0
2022-10-11 15:35:00,399.18,400.18,399.18,399.76,5101.0,386.9351,387.9044,386.9351,387.4973,5101.0
2022-10-11 15:40:00,399.72,399.79,398.86,399.63,5217.0,387.4585,387.5264,386.6249,387.3713,5217.0
2022-10-11 15:45:00,399.6,400.28,398.9,400.11,6688.0,387.3422,388.0013,386.6637,387.8365,6688.0
2022-10-11 15:50:00,399.87,400.1,398.82,399.61,14403.0,387.6039,387.8268,386.5861,387.3519,14403.0
2022-10-11 15:55:00,400.08,400.41,398.94,399.36,31286.0,387.8075,388.1273,386.7024,387.1095,31286.0
2022-10-12 09:30:00,400.1,400.1,395.32,395.32,4190.0,387.8268,387.8268,383.1935,383.1935,4190.0
2022-10-12 09:35:00,397.19,397.66,396.99,397.25,700.0,385.0061,385.4617,384.8122,385.0643,700.0
2022-10-12 09:40:00,397.33,398.3,395.45,397.31,2192.0,385.1418,386.0821,383.3195,385.1224,2192.0
2022-10-12 09:45:00,398.36,399.74,398.14,398.82,1634.0,386.1402,387.4779,385.927,386.5861,1634.0
2022-10-12 09:50:00,397.78,398.76,397.77,398.75,848.0,385.578,386.528,385.5683,386.5183,848.0
2022-10-12 09:55:00,398.91,398.91,398.09,398.09,1100.0,386.6734,386.6734,385.8785,385.8785,1100.0
2022-10-12 10:00:00,398.91,399.55,397.88,397.88,3604.0,386.6734,387.2937,385.6749,385.6749,3604.0
2022-10-12 10:05:00,397.6,397.65,396.73,397.65,2739.0,385.4035,385.452,384.5602,385.452,2739.0
2022-10-12 10:10:00,397.12,398.08,396.89,397.35,2516.0,384.9383,385.8688,384.7153,385.1612,2516.0
2022-10-12 10:15:00,396.89,397.73,396.51,397.51,2106.0,384.7153,385.5295,384.347,385.3163,2106.0
2022-10-12 10:20:00,397.31,397.31,395.01,396.67,10888.0,385.1224,385.1224,382.893,384.5021,10888.0
2022-10-12 10:25:00,398.0,399.0,398.0,399.0,400.0,385.7913,386.7606,385.7913,386.7606,400.0
2022-10-12 10:30:00,397.98,399.03,397.78,398.68,2700.0,385.7719,386.7897,385.578,386.4504,2700.0
2022-10-12 10:35:00,398.26,398.26,397.59,397.6,500.0,386.0433,386.0433,385.3938,385.4035,500.0
2022-10-12 10:40:00,396.91,397.0,396.88,396.9,500.0,384.7347,384.8219,384.7056,384.725,500.0
2022-10-12 10:45:00,397.11,397.75,396.72,397.75,1400.0,384.9286,385.5489,384.5505,385.5489,1400.0
2022-10-12 10:50:00,398.52,398.71,397.7,397.78,2207.0,386.2953,386.4795,385.5005,385.578,2207.0
2022-10-12 10:55:00,398.16,398.33,398.16,398.33,300.0,385.9464,386.1111,385.9464,386.1111,300.0
2022-10-12 11:00:00,397.74,398.88,397.67,398.87,3002.0,385.5392,386.6443,385.4714,386.6346,3002.0
2022-10-12 11:05:00,398.55,398.92,398.28,398.63,1279.0,386.3244,386.683,386.0627,386.4019,1279.0
2022-10-12 11:10:00,399.02,399.49,397.83,398.78,6178.0,386.78,387.2356,385.6265,386.5473,6178.0
2022-10-12 11:15:00,398.78,398.83,398.26,398.63,6655.0,386.5473,386.5958,386.0433,386.4019,6655.0
2022-10-12 11:20:00,398.55,399.49,398.55,398.72,804.0,386.3244,387.2356,386.3244,386.4892,804.0
2022-10-12 11:25:00,399.1,400.09,398.78,400.05,3724.0,386.8575,387.8172,386.5473,387.7784,3724.0
2022-10-12 11:30:00,399.98,400.45,399.81,400.45,4564.0,387.7105,388.1661,387.5457,388.1661,4564.0
2022-10-12 11:35:00,400.22,401.88,400.22,401.69,3574.0,387.9432,389.5522,387.9432,389.3681,3574.0
2022-10-12 11:40:00,401.74,402.15,401.35,401.86,2808.0,389.4165,389.814,389.0385,389.5329,2808.0
2022-10-12 11:45:00,401.85,402.05,401.18,401.18,1121.0,389.5232,389.717,388.8737,388.8737,1121.0
2022-10-12 11:50:00,400.94,402.37,400.92,402.37,1175.0,388.6411,390.0272,388.6217,390.0272,1175.0
2022-10-12 11:55:00,402.28,402.37,401.93,402.15,2082.0,389.94,390.0272,389.6007,389.814,2082.0
2022-10-12 12:00:00,402.14,403.81,402.13,403.81,2413.0,389.8043,391.423,389.7946,391.423,2413.0
2022-10-12 12:05:00,403.78,403.88,402.0,402.0,2222.0,391.394,391.4909,389.6686,389.6686,2222.0
2022-10-12 12:10:00,400.95,401.83,400.8,401.61,1427.0,388.6508,389.5038,388.5054,389.2905,1427.0
2022-10-12 12:15:00,401.66,402.19,401.66,402.19,320.0,389.339,389.8527,389.339,389.8527,320.0
2022-10-12 12:20:00,402.09,402.25,401.54,401.6,1616.0,389.7558,389.9109,389.2227,389.2808,1616.0
2022-10-12 12:25:00,401.29,401.8,401.27,401.29,1524.0,388.9803,389.4747,388.961,388.9803,1524.0
2022-10-12 12:30:00,401.1,401.4,401.1,401.38,670.0,388.7962,389.087,388.7962,389.0676,670.0
2022-10-12 12:35:00,401.71,401.71,400.78,400.79,800.0,389.3875,389.3875,388.486,388.4957,800.0
2022-10-12 12:40:00,400.75,401.28,400.74,401.13,1671.0,388.4569,388.9707,388.4472,388.8253,1671.0
2022-10-12 12:45:00,401.64,403.21,401.64,403.08,5589.0,389.3196,390.8414,389.3196,390.7154,5589.0
2022-10-12 12:50:00,403.14,403.14,402.65,402.94,2003.0,390.7736,390.7736,390.2986,390.5797,2003.0
2022-10-12 12:55:00,403.37,403.98,403.31,403.46,2135.0,390.9965,391.5878,390.9384,391.0838,2135.0
2022-10-12 13:00:00,403.71,404.25,403.28,403.76,3261.0,391.3261,391.8495,390.9093,391.3746,3261.0
2022-10-12 13:05:00,403.47,403.74,403.07,403.71,17021.0,391.0935,391.3552,390.7057,391.3261,17021.0
2022-10-12 13:10:00,403.26,403.72,403.25,403.3,500.0,390.8899,391.3358,390.8802,390.9287,500.0
2022-10-12 13:15:00,403.3,403.66,402.92,402.93,1900.0,390.9287,391.2776,390.5603,390.57,1900.0
2022-10-12 13:20:00,403.03,403.33,402.83,403.07,1311.0,390.667,390.9578,390.4731,390.7057,1311.0
2022-10-12 13:25:00,403.3,403.7,403.3,403.7,5083.0,390.9287,391.3164,390.9287,391.3164,5083.0
2022-10-12 13:30:00,403.65,403.65,402.87,402.87,836.0,391.268,391.268,390.5119,390.5119,836.0
2022-10-12 13:35:00,402.56,403.49,402.35,403.49,2456.0,390.2114,391.1129,390.0078,391.1129,2456.0
2022-10-12 13:40:00,403.72,403.72,402.98,403.03,3382.0,391.3358,391.3358,390.6185,390.667,3382.0
2022-10-12 13:45:00,403.43,403.98,403.3,403.72,2069.0,391.0547,391.5878,390.9287,391.3358,2069.0
2022-10-12 13:50:00,403.77,404.17,403.63,403.66,8158.0,391.3843,391.772,391.2486,391.2776,8158.0
2022-10-12 13:55:00,403.35,403.53,402.48,403.47,1813.0,390.9772,391.1516,390.1338,391.0935,1813.0
2022-10-12 14:00:00,403.68,404.38,403.12,404.11,4820.0,391.297,391.9756,390.7542,391.7138,4820.0
2022-10-12 14:05:00,402.88,404.0,402.88,403.4,1008.0,390.5216,391.6072,390.5216,391.0256,1008.0
2022-10-12 14:10:00,403.37,404.55,403.21,403.96,3905.0,390.9965,392.1403,390.8414,391.5684,3905.0
2022-10-12 14:15:00,403.96,404.31,402.75,403.38,9832.0,391.5684,391.9077,390.3956,391.0062,9832.0
2022-10-12 14:20:00,402.82,404.16,402.81,403.91,1564.0,390.4634,391.7623,390.4537,391.52,1564.0
2022-10-12 14:25:00,404.04,404.64,403.9,403.96,7502.0,391.646,392.2276,391.5103,391.5684,7502.0
2022-10-12 14:30:00,404.29,404.29,403.25,403.57,2748.0,391.8883,391.8883,390.8802,391.1904,2748.0
2022-10-12 14:35:00,403.94,404.29,403.69,404.04,800.0,391.5491,391.8883,391.3067,391.646,800.0
2022-10-12 14:40:00,403.72,403.72,403.0,403.0,1157.0,391.3358,391.3358,390.6379,390.6379,1157.0
2022-10-12 14:45:00,403.02,403.02,401.92,401.92,1300.0,390.6573,390.6573,389.591,389.591,1300.0
2022-10-12 14:50:00,402.25,402.57,401.84,402.08,1556.0,389.9109,390.2211,389.5135,389.7461,1556.0
2022-10-12 14:55:00,402.08,402.08,401.57,401.57,1621.0,389.7461,389.7461,389.2518,389.2518,1621.0
2022-10-12 15:00:00,401.63,401.63,400.7,400.7,1100.0,389.3099,389.3099,388.4084,388.4084,1100.0
2022-10-12 15:05:00,400.92,401.53,400.75,401.21,1817.0,388.6217,389.213,388.4569,388.9028,1817.0
2022-10-12 15:10:00,401.4,401.97,401.4,401.94,1850.0,389.087,389.6395,389.087,389.6104,1850.0
2022-10-12 15:15:00,401.89,402.77,401.58,402.77,3709.0,389.5619,390.4149,389.2614,390.4149,3709.0
2022-10-12 15:20:00,402.75,402.79,402.04,402.19,5501.0,390.3956,390.4343,389.7073,389.8527,5501.0
2022-10-12 15:25:00,402.12,402.31,401.74,401.82,2353.0,389.7849,389.9691,389.4165,389.4941,2353.0
2022-10-12 15:30:00,401.8,402.54,401.6,402.54,2901.0,389.4747,390.192,389.2808,390.192,2901.0
2022-10-12 15:35:00,402.67,403.37,402.67,402.75,4484.0,390.318,390.9965,390.318,390.3956,4484.0
2022-10-12 15:40:00,402.6,403.06,402.58,402.88,2500.0,390.2502,390.696,390.2308,390.5216,2500.0
2022-10-12 15:45:00,402.73,403.4,402.47,402.47,7356.0,390.3762,391.0256,390.1241,390.1241,7356.0
2022-10-12 15:50:00,402.51,403.65,402.21,403.37,16072.0,390.1629,391.268,389.8721,390.9965,16072.0
2022-10-12 15:55:00,403.26,403.44,401.17,401.59,40775.0,390.8899,391.0644,388.864,389.2711,40775.0
2022-10-13 09:30:00,390.88,392.22,385.88,385.88,4522.0,378.8897,380.1886,374.043,374.043,4522.0
2022-10-13 09:35:00,388.94,388.94,385.72,386.44,700.0,377.0092,377.0092,373.888,374.5859,700.0
2022-10-13 09:40:00,385.56,387.58,385.0,386.13,5454.0,373.7329,375.6909,373.19,374.2854,5454.0
2022-10-13 09:45:00,387.11,388.43,387.08,387.71,2292.0,375.2353,376.5148,375.2062,375.8169,2292.0
2022-10-13 09:50:00,388.49,390.81,388.27,388.76,11356.0,376.573,378.8218,376.3597,376.8347,11356.0
2022-10-13 09:55:00,389.27,390.2,386.65,388.54,15720.0,377.3291,378.2305,374.7894,376.6215,15720.0
2022-10-13 10:00:00,388.81,388.81,387.28,387.97,1800.0,376.8832,376.8832,375.4001,376.0689,1800.0
2022-10-13 10:05:00,388.31,389.59,387.58,388.87,9997.0,376.3985,377.6392,375.6909,376.9413,9997.0
2022-10-13 10:10:00,388.12,391.08,387.95,389.47,3300.0,376.2143,379.0835,376.0496,377.5229,3300.0
2022-10-13 10:15:00,389.76,390.8,389.76,390.35,3987.0,377.804,378.8121,377.804,378.3759,3987.0
2022-10-13 10:20:00,390.22,391.1,390.03,390.03,7237.0,378.2499,379.1029,378.0657,378.0657,7237.0
2022-10-13 10:25:00,389.71,390.06,387.6,387.6,6235.0,377.7556,378.0948,375.7103,375.7103,6235.0
2022-10-13 10:30:00,387.45,390.4,387.45,389.8,2538.0,375.5649,378.4244,375.5649,377.8428,2538.0
2022-10-13 10:35:00,389.42,390.3,389.2,389.93,905.0,377.4745,378.3275,377.2612,377.9688,905.0
2022-10-13 10:40:00,390.66,391.26,390.4,391.04,2015.0,378.6764,379.258,378.4244,379.0448,2015.0
2022-10-13 10:45:00,391.25,392.0,390.25,391.1,5403.0,379.2483,379.9753,378.279,379.1029,5403.0
2022-10-13 10:50:00,390.49,390.88,389.91,390.88,1965.0,378.5116,378.8897,377.9494,378.8897,1965.0
2022-10-13 10:55:00,391.03,391.44,389.71,390.19,21014.0,379.0351,379.4325,377.7556,378.2208,21014.0
2022-10-13 11:00:00,390.51,391.43,389.92,391.19,1611.0,378.531,379.4228,377.9591,379.1902,1611.0
2022-10-13 11:05:00,391.67,393.7,391.67,393.7,1203.0,379.6554,381.6232,379.6554,381.6232,1203.0
2022-10-13 11:10:00,394.54,394.79,393.5,394.79,501.0,382.4374,382.6797,381.4293,382.6797,501.0
2022-10-13 11:15:00,395.47,398.34,394.74,397.25,2358.0,383.3389,386.1208,382.6313,385.0643,2358.0
2022-10-13 11:20:00,397.53,400.53,397.52,398.0,1500.0,385.3357,388.2437,385.326,385.7913,1500.0
2022-10-13 11:25:00,398.27,399.19,397.81,399.19,1300.0,386.053,386.9448,385.6071,386.9448,1300.0
2022-10-13 11:30:00,399.4,399.4,397.91,398.19,1312.0,387.1483,387.1483,385.704,385.9754,1312.0
2022-10-13 11:35:00,399.29,402.63,399.24,402.36,1324.0,387.0417,390.2792,386.9932,390.0175,1324.0
2022-10-13 11:40:00,402.68,404.38,401.17,402.23,1652.0,390.3277,391.9756,388.864,389.8915,1652.0
2022-10-13 11:45:00,401.78,402.61,401.78,402.34,801.0,389.4553,390.2599,389.4553,389.9981,801.0
2022-10-13 11:50:00,401.88,402.87,400.92,402.78,1205.0,389.5522,390.5119,388.6217,390.4246,1205.0
2022-10-13 11:55:00,402.49,402.74,401.73,402.12,2800.0,390.1435,390.3859,389.4068,389.7849,2800.0
2022-10-13 12:00:00,402.63,403.02,402.0,403.02,1662.0,390.2792,390.6573,389.6686,390.6573,1662.0
2022-10-13 12:05:00,403.2,404.16,402.3,404.16,1148.0,390.8318,391.7623,389.9594,391.7623,1148.0
2022-10-13 12:10:00,403.3,403.3,401.64,401.64,600.0,390.9287,390.9287,389.3196,389.3196,600.0
2022-10-13 12:15:00,403.52,403.52,401.78,402.59,1427.0,391.1419,391.1419,389.4553,390.2405,1427.0
2022-10-13 12:20:00,401.46,402.59,400.58,401.68,1706.0,389.1451,390.2405,388.2921,389.3584,1706.0
2022-10-13 12:25:00,401.45,402.44,401.24,401.91,2424.0,389.1354,390.0951,388.9319,389.5813,2424.0
2022-10-13 12:30:00,402.31,403.12,402.09,402.11,1271.0,389.9691,390.7542,389.7558,389.7752,1271.0
2022-10-13 12:35:00,402.28,402.68,402.28,402.68,518.0,389.94,390.3277,389.94,390.3277,518.0
2022-10-13 12:40:00,402.55,404.26,402.55,404.05,2000.0,390.2017,391.8592,390.2017,391.6557,2000.0
2022-10-13 12:45:00,403.76,404.6,403.47,404.6,430.0,391.3746,392.1888,391.0935,392.1888,430.0
2022-10-13 12:50:00,404.34,405.9,404.34,404.58,1300.0,391.9368,393.4489,391.9368,392.1694,1300.0
2022-10-13 12:55:00,404.74,404.74,404.13,404.24,1216.0,392.3245,392.3245,391.7332,391.8399,1216.0
2022-10-13 13:00:00,404.23,405.41,403.75,404.86,1700.0,391.8302,392.974,391.3649,392.4408,1700.0
2022-10-13 13:05:00,405.3,405.48,404.51,404.81,1802.0,392.8673,393.0418,392.1016,392.3924,1802.0
2022-10-13 13:10:00,403.52,403.98,402.41,403.1,3176.0,391.1419,391.5878,390.066,390.7348,3176.0
2022-10-13 13:15:00,403.49,404.61,403.21,404.47,700.0,391.1129,392.1985,390.8414,392.0628,700.0
2022-10-13 13:20:00,405.3,406.17,404.97,406.17,1535.0,392.8673,393.7106,392.5475,393.7106,1535.0
2022-10-13 13:25:00,406.05,407.35,405.85,407.03,1100.0,393.5943,394.8545,393.4005,394.5443,1100.0
2022-10-13 13:30:00,407.48,408.28,407.27,407.67,1872.0,394.9805,395.7559,394.7769,395.1646,1872.0
2022-10-13 13:35:00,408.09,408.42,407.06,407.41,3705.0,395.5718,395.8916,394.5733,394.9126,3705.0
2022-10-13 13:40:00,406.56,406.64,406.35,406.36,400.0,394.0887,394.1662,393.8851,393.8948,400.0
2022-10-13 13:45:00,405.7,406.22,405.22,405.52,4121.0,393.2551,393.7591,392.7898,393.0806,4121.0
2022-10-13 13:50:00,406.13,406.84,406.13,406.84,1618.0,393.6719,394.3601,393.6719,394.3601,1618.0
2022-10-13 13:55:00,406.41,406.41,405.12,405.33,5931.0,393.9433,393.9433,392.6929,392.8964,5931.0
2022-10-13 14:00:00,405.06,406.43,404.91,406.43,1496.0,392.6347,393.9627,392.4893,393.9627,1496.0
2022-10-13 14:05:00,406.73,406.73,405.12,405.12,2322.0,394.2535,394.2535,392.6929,392.6929,2322.0
2022-10-13 14:10:00,405.12,405.52,404.62,404.88,2400.0,392.6929,393.0806,392.2082,392.4602,2400.0
2022-10-13 14:15:00,405.37,405.83,404.08,404.66,2000.0,392.9352,393.3811,391.6848,392.247,2000.0
2022-10-13 14:20:00,404.91,405.03,404.38,404.79,1100.0,392.4893,392.6056,391.9756,392.373,1100.0
2022-10-13 14:25:00,404.68,404.68,403.28,403.55,545.0,392.2664,392.2664,390.9093,391.171,545.0
2022-10-13 14:30:00,403.39,403.97,402.97,403.66,2129.0,391.0159,391.5781,390.6088,391.2776,2129.0
2022-10-13 14:35:00,403.8,404.58,403.41,404.58,2347.0,391.4133,392.1694,391.0353,392.1694,2347.0
2022-10-13 14:40:00,404.23,404.49,403.71,403.87,5736.0,391.8302,392.0822,391.3261,391.4812,5736.0
2022-10-13 14:45:00,403.96,405.0,403.96,404.79,2651.0,391.5684,392.5765,391.5684,392.373,2651.0
2022-10-13 14:50:00,404.68,405.7,404.67,405.48,1498.0,392.2664,393.2551,392.2567,393.0418,1498.0
2022-10-13 14:55:00,405.77,406.78,405.71,406.39,1100.0,393.3229,394.3019,393.2648,393.9239,1100.0
2022-10-13 15:00:00,405.97,406.2,405.74,406.08,1709.0,393.5168,393.7397,393.2938,393.6234,1709.0
2022-10-13 15:05:00,406.3,407.52,406.14,407.51,1202.0,393.8367,395.0192,393.6816,395.0095,1202.0
2022-10-13 15:10:00,407.63,407.66,406.82,406.82,7115.0,395.1259,395.1549,394.3407,394.3407,7115.0
2022-10-13 15:15:00,406.97,407.25,406.5,406.79,2929.0,394.4861,394.7575,394.0305,394.3116,2929.0
2022-10-13 15:20:00,406.59,406.6,405.89,405.97,2900.0,394.1178,394.1275,393.4392,393.5168,2900.0
2022-10-13 15:25:00,406.31,406.31,405.31,405.72,4742.0,393.8464,393.8464,392.877,393.2745,4742.0
2022-10-13 15:30:00,405.68,406.78,404.68,405.0,3600.0,393.2357,394.3019,392.2664,392.5765,3600.0
2022-10-13 15:35:00,404.88,405.57,404.69,405.4,3699.0,392.4602,393.1291,392.276,392.9643,3699.0
2022-10-13 15:40:00,406.08,406.6,405.16,406.39,4503.0,393.6234,394.1275,392.7316,393.9239,4503.0
2022-10-13 15:45:00,406.36,406.66,405.86,406.36,5558.0,393.8948,394.1856,393.4102,393.8948,5558.0
2022-10-13 15:50:00,405.94,407.3,405.21,406.69,11513.0,393.4877,394.806,392.7801,394.2147,11513.0
2022-10-13 15:55:00,406.36,406.7,405.56,406.07,34941.0,393.8948,394.2244,393.1194,393.6137,34941.0
2022-10-14 09:30:00,411.87,412.78,411.63,411.96,4316.0,399.2358,400.1179,399.0032,399.323,4316.0
2022-10-14 09:35:00,411.0,412.64,411.0,411.41,3129.0,398.3925,399.9822,398.3925,398.7899,3129.0
2022-10-14 09:40:00,411.07,411.07,409.65,409.72,800.0,398.4603,398.4603,397.0839,397.1518,800.0
2022-10-14 09:45:00,406.36,408.24,405.02,408.24,6097.0,393.8948,395.7172,392.5959,395.7172,6097.0
2022-10-14 09:50:00,407.72,409.22,407.61,407.61,300.0,395.2131,396.6671,395.1065,395.1065,300.0
2022-10-14 09:55:00,409.22,409.81,408.86,408.86,501.0,396.6671,397.239,396.3181,396.3181,501.0
2022-10-14 10:00:00,407.81,408.0,405.83,405.83,500.0,395.3003,395.4845,393.3811,393.3811,500.0
2022-10-14 10:05:00,406.48,406.87,404.95,405.59,3467.0,394.0111,394.3892,392.5281,393.1484,3467.0
2022-10-14 10:10:00,406.05,406.05,403.15,403.59,1153.0,393.5943,393.5943,390.7833,391.2098,1153.0
2022-10-14 10:15:00,402.78,403.87,402.78,403.85,300.0,390.4246,391.4812,390.4246,391.4618,300.0
2022-10-14 10:20:00,401.68,402.16,401.45,401.45,300.0,389.3584,389.8237,389.1354,389.1354,300.0
2022-10-14 10:25:00,402.43,403.04,401.32,403.01,1407.0,390.0854,390.6767,389.0094,390.6476,1407.0
2022-10-14 10:30:00,402.62,404.18,402.61,403.21,1459.0,390.2695,391.7817,390.2599,390.8414,1459.0
2022-10-14 10:35:00,403.19,403.67,402.76,402.77,900.0,390.8221,391.2873,390.4053,390.4149,900.0
2022-10-14 10:40:00,402.88,402.88,401.98,402.25,860.0,390.5216,390.5216,389.6492,389.9109,860.0
2022-10-14 10:45:00,401.95,401.95,400.2,400.5,800.0,389.6201,389.6201,387.9238,388.2146,800.0
2022-10-14 10:50:00,401.19,401.36,400.75,400.98,700.0,388.8834,389.0482,388.4569,388.6799,700.0
2022-10-14 10:55:00,400.56,402.5,400.56,401.9,1000.0,388.2727,390.1532,388.2727,389.5716,1000.0
2022-10-14 11:00:00,402.26,403.35,402.15,402.96,1537.0,389.9206,390.9772,389.814,390.5991,1537.0
2022-10-14 11:05:00,403.64,403.64,402.05,402.05,1245.0,391.2583,391.2583,389.717,389.717,1245.0
2022-10-14 11:10:00,401.9,401.9,400.39,400.39,400.0,389.5716,389.5716,388.108,388.108,400.0
2022-10-14 11:15:00,400.07,400.15,398.35,398.35,300.0,387.7978,387.8753,386.1305,386.1305,300.0
2022-10-14 11:20:00,398.69,399.45,398.69,399.12,500.0,386.4601,387.1968,386.4601,386.8769,500.0
2022-10-14 11:25:00,399.53,399.95,399.39,399.43,800.0,387.2743,387.6814,387.1386,387.1774,800.0
2022-10-14 11:30:00,399.27,399.43,398.14,398.6,1100.0,387.0223,387.1774,385.927,386.3729,1100.0
2022-10-14 11:35:00,397.98,398.54,396.76,398.54,1087.0,385.7719,386.3147,384.5893,386.3147,1087.0
2022-10-14 11:40:00,398.01,398.31,396.51,396.98,1400.0,385.801,386.0918,384.347,384.8026,1400.0
2022-10-14 11:45:00,396.55,396.55,395.24,395.38,900.0,384.3857,384.3857,383.1159,383.2516,900.0
2022-10-14 11:50:00,395.76,396.48,395.25,395.73,1100.0,383.62,384.3179,383.1256,383.5909,1100.0
2022-10-14 11:55:00,395.54,396.0,395.29,395.4,500.0,383.4067,383.8526,383.1644,383.271,500.0
2022-10-14 12:00:00,395.09,396.06,394.97,396.06,1300.0,382.9705,383.9108,382.8542,383.9108,1300.0
2022-10-14 12:05:00,395.81,395.81,394.31,394.31,1355.0,383.6684,383.6684,382.2145,382.2145,1355.0
2022-10-14 12:10:00,393.98,394.15,392.81,392.81,2813.0,381.8946,382.0594,380.7605,380.7605,2813.0
2022-10-14 12:15:00,392.6,393.2,392.6,393.2,2689.0,380.5569,381.1385,380.5569,381.1385,2689.0
2022-10-14 12:20:00,393.73,394.21,393.48,393.49,1400.0,381.6522,382.1175,381.4099,381.4196,1400.0
2022-10-14 12:25:00,394.13,394.14,393.64,394.14,1399.0,382.04,382.0497,381.565,382.0497,1399.0
2022-10-14 12:30:00,394.94,394.94,394.06,394.06,400.0,382.8251,382.8251,381.9721,381.9721,400.0
2022-10-14 12:35:00,393.67,394.56,393.66,394.19,914.0,381.5941,382.4568,381.5844,382.0981,914.0
2022-10-14 12:40:00,394.06,395.0,393.98,395.0,800.0,381.9721,382.8833,381.8946,382.8833,800.0
2022-10-14 12:45:00,394.91,394.91,394.13,394.13,992.0,382.7961,382.7961,382.04,382.04,992.0
2022-10-14 12:50:00,393.17,393.59,393.04,393.59,1061.0,381.1094,381.5165,380.9834,381.5165,1061.0
2022-10-14 12:55:00,393.18,393.35,393.02,393.03,401.0,381.1191,381.2839,380.964,380.9737,401.0
2022-10-14 13:00:00,393.06,394.08,393.06,393.3,1299.0,381.0028,381.9915,381.0028,381.2354,1299.0
2022-10-14 13:05:00,392.91,392.91,392.42,392.83,1057.0,380.8574,380.8574,380.3824,380.7799,1057.0
2022-10-14 13:10:00,392.92,393.1,392.21,392.21,1400.0,380.8671,381.0416,380.1789,380.1789,1400.0
2022-10-14 13:15:00,392.06,392.64,392.06,392.19,2489.0,380.0335,380.5957,380.0335,380.1595,2489.0
2022-10-14 13:20:00,392.34,392.98,391.98,392.98,2500.0,380.3049,380.9253,379.9559,380.9253,2500.0
2022-10-14 13:25:00,392.56,393.58,392.41,393.58,712.0,380.5181,381.5069,380.3727,381.5069,712.0
2022-10-14 13:30:00,393.74,394.1,393.5,394.1,1801.0,381.6619,382.0109,381.4293,382.0109,1801.0
2022-10-14 13:35:00,393.53,393.53,392.47,392.87,801.0,381.4584,381.4584,380.4309,380.8186,801.0
2022-10-14 13:40:00,393.94,393.94,393.32,393.33,1789.0,381.8558,381.8558,381.2548,381.2645,1789.0
2022-10-14 13:45:00,393.47,393.47,393.47,393.47,100.0,381.4002,381.4002,381.4002,381.4002,100.0
2022-10-14 13:50:00,393.27,393.27,392.69,392.96,825.0,381.2064,381.2064,380.6442,380.9059,825.0
2022-10-14 13:55:00,392.96,393.35,392.68,393.2,3812.0,380.9059,381.2839,380.6345,381.1385,3812.0
2022-10-14 14:00:00,393.12,393.12,392.38,392.97,1900.0,381.061,381.061,380.3437,380.9156,1900.0
2022-10-14 14:05:00,393.01,393.42,392.29,392.33,3377.0,380.9543,381.3518,380.2564,380.2952,3377.0
2022-10-14 14:10:00,392.15,392.15,391.91,391.91,443.0,380.1207,380.1207,379.8881,379.8881,443.0
2022-10-14 14:15:00,391.27,391.27,390.57,390.57,200.0,379.2677,379.2677,378.5892,378.5892,200.0
2022-10-14 14:20:00,390.61,390.9,390.43,390.87,1029.0,378.628,378.9091,378.4535,378.88,1029.0
2022-10-14 14:25:00,390.39,390.47,389.82,390.47,1701.0,378.4147,378.4923,377.8622,378.4923,1701.0
2022-10-14 14:30:00,390.22,390.61,390.06,390.57,1796.0,378.2499,378.628,378.0948,378.5892,1796.0
2022-10-14 14:35:00,390.54,390.54,390.53,390.53,223.0,378.5601,378.5601,378.5504,378.5504,223.0
2022-10-14 14:40:00,390.33,390.51,389.88,390.21,1325.0,378.3565,378.531,377.9203,378.2402,1325.0
2022-10-14 14:45:00,390.49,390.49,389.82,390.21,1265.0,378.5116,378.5116,377.8622,378.2402,1265.0
2022-10-14 14:50:00,390.15,390.43,390.14,390.14,300.0,378.1821,378.4535,378.1724,378.1724,300.0
2022-10-14 14:55:00,389.99,390.81,389.99,390.81,908.0,378.027,378.8218,378.027,378.8218,908.0
2022-10-14 15:00:00,391.23,391.52,390.64,391.19,2531.0,379.2289,379.51,378.657,379.1902,2531.0
2022-10-14 15:05:00,391.11,391.11,390.0,390.4,2075.0,379.1126,379.1126,378.0367,378.4244,2075.0
2022-10-14 15:10:00,390.26,390.6,389.76,389.76,2600.0,378.2887,378.6183,377.804,377.804,2600.0
2022-10-14 15:15:00,389.6,389.65,389.09,389.37,1700.0,377.6489,377.6974,377.1546,377.426,1700.0
2022-10-14 15:20:00,389.64,390.07,389.64,389.94,1591.0,377.6877,378.1045,377.6877,377.9785,1591.0
2022-10-14 15:25:00,390.2,390.79,390.14,390.79,1706.0,378.2305,378.8024,378.1724,378.8024,1706.0
2022-10-14 15:30:00,390.54,390.57,389.75,390.52,6501.0,378.5601,378.5892,377.7943,378.5407,6501.0
2022-10-14 15:35:00,390.81,390.81,389.09,389.62,5957.0,378.8218,378.8218,377.1546,377.6683,5957.0
2022-10-14 15:40:00,389.54,389.72,389.21,389.69,5874.0,377.5908,377.7653,377.2709,377.7362,5874.0
2022-10-14 15:45:00,389.4,389.46,388.5,389.28,14549.0,377.4551,377.5132,376.5827,377.3388,14549.0
2022-10-14 15:50:00,389.53,389.58,388.69,388.98,23347.0,377.5811,377.6296,376.7669,377.048,23347.0
2022-10-14 15:55:00,388.92,389.4,387.22,389.0,33406.0,376.9898,377.4551,375.3419,377.0673,33406.0
2022-10-17 09:30:00,398.74,399.0,398.74,399.0,2971.0,386.5086,386.7606,386.5086,386.7606,2971.0
2022-10-17 09:35:00,402.5,404.3,400.61,403.97,1083.0,390.1532,391.898,388.3212,391.5781,1083.0
2022-10-17 09:40:00,404.52,405.05,401.94,403.74,1200.0,392.1113,392.625,389.6104,391.3552,1200.0
2022-10-17 09:45:00,402.61,403.86,402.6,403.86,2432.0,390.2599,391.4715,390.2502,391.4715,2432.0
2022-10-17 09:50:00,404.92,405.4,403.48,404.49,4508.0,392.499,392.9643,391.1032,392.0822,4508.0
2022-10-17 09:55:00,404.17,404.17,403.62,403.71,388.0,391.772,391.772,391.2389,391.3261,388.0
2022-10-17 10:00:00,404.01,404.73,403.28,404.49,5500.0,391.6169,392.3148,390.9093,392.0822,5500.0
2022-10-17 10:05:00,404.75,405.26,404.05,404.89,1815.0,392.3342,392.8286,391.6557,392.4699,1815.0
2022-10-17 10:10:00,405.19,406.13,405.19,405.94,3200.0,392.7607,393.6719,392.7607,393.4877,3200.0
2022-10-17 10:15:00,405.62,405.62,405.19,405.21,506.0,393.1775,393.1775,392.7607,392.7801,506.0
2022-10-17 10:20:00,405.2,405.49,403.66,403.94,5772.0,392.7704,393.0515,391.2776,391.5491,5772.0
2022-10-17 10:25:00,403.75,403.86,403.69,403.78,500.0,391.3649,391.4715,391.3067,391.394,500.0
2022-10-17 10:30:00,403.56,404.17,403.27,403.27,1000.0,391.1807,391.772,390.8996,390.8996,1000.0
2022-10-17 10:35:00,403.89,404.82,403.88,404.75,1204.0,391.5006,392.4021,391.4909,392.3342,1204.0
2022-10-17 10:40:00,405.12,405.71,404.89,405.13,3439.0,392.6929,393.2648,392.4699,392.7026,3439.0
2022-10-17 10:45:00,405.1,406.18,404.98,404.98,1300.0,392.6735,393.7203,392.5572,392.5572,1300.0
2022-10-17 10:50:00,404.87,404.9,403.42,403.42,2920.0,392.4505,392.4796,391.045,391.045,2920.0
2022-10-17 10:55:00,404.13,404.13,403.19,403.79,2799.0,391.7332,391.7332,390.8221,391.4037,2799.0
2022-10-17 11:00:00,404.0,404.54,403.66,404.21,2459.0,391.6072,392.1307,391.2776,391.8108,2459.0
2022-10-17 11:05:00,404.19,404.19,403.37,404.08,2517.0,391.7914,391.7914,390.9965,391.6848,2517.0
2022-10-17 11:10:00,403.59,403.83,403.25,403.25,1902.0,391.2098,391.4424,390.8802,390.8802,1902.0
2022-10-17 11:15:00,401.79,401.79,401.79,401.79,100.0,389.465,389.465,389.465,389.465,100.0
2022-10-17 11:20:00,401.51,402.39,401.51,402.39,1554.0,389.1936,390.0466,389.1936,390.0466,1554.0
2022-10-17 11:25:00,403.34,403.72,402.92,403.72,1488.0,390.9675,391.3358,390.5603,391.3358,1488.0
2022-10-17 11:30:00,403.79,404.35,403.4,403.81,5296.0,391.4037,391.9465,391.0256,391.423,5296.0
2022-10-17 11:35:00,403.92,404.31,403.79,404.31,1113.0,391.5297,391.9077,391.4037,391.9077,1113.0
2022-10-17 11:40:00,404.3,404.56,403.9,404.05,1500.0,391.898,392.15,391.5103,391.6557,1500.0
2022-10-17 11:45:00,403.53,404.05,403.53,404.05,900.0,391.1516,391.6557,391.1516,391.6557,900.0
2022-10-17 11:50:00,404.16,404.35,403.96,404.33,1200.0,391.7623,391.9465,391.5684,391.9271,1200.0
2022-10-17 11:55:00,404.39,404.39,404.29,404.33,300.0,391.9853,391.9853,391.8883,391.9271,300.0
2022-10-17 12:00:00,404.68,405.15,404.27,404.3,1749.0,392.2664,392.7219,391.8689,391.898,1749.0
2022-10-17 12:05:00,404.47,404.71,404.17,404.39,5565.0,392.0628,392.2954,391.772,391.9853,5565.0
2022-10-17 12:10:00,404.49,404.49,403.51,403.51,908.0,392.0822,392.0822,391.1322,391.1322,908.0
2022-10-17 12:15:00,403.89,403.89,403.68,403.69,836.0,391.5006,391.5006,391.297,391.3067,836.0
2022-10-17 12:20:00,403.55,403.63,403.54,403.62,631.0,391.171,391.2486,391.1613,391.2389,631.0
2022-10-17 12:25:00,403.78,403.86,403.35,403.48,800.0,391.394,391.4715,390.9772,391.1032,800.0
2022-10-17 12:30:00,403.72,404.24,403.72,404.03,3691.0,391.3358,391.8399,391.3358,391.6363,3691.0
2022-10-17 12:35:00,403.96,403.96,402.94,403.02,2067.0,391.5684,391.5684,390.5797,390.6573,2067.0
2022-10-17 12:40:00,402.45,402.45,401.17,401.93,1500.0,390.1048,390.1048,388.864,389.6007,1500.0
2022-10-17 12:45:00,402.85,402.85,402.85,402.85,690.0,390.4925,390.4925,390.4925,390.4925,690.0
2022-10-17 12:50:00,403.0,403.01,402.91,403.0,1044.0,390.6379,390.6476,390.5507,390.6379,1044.0
2022-10-17 12:55:00,402.58,402.58,401.95,401.95,470.0,390.2308,390.2308,389.6201,389.6201,470.0
2022-10-17 13:00:00,401.35,402.04,400.96,402.04,1023.0,389.0385,389.7073,388.6605,389.7073,1023.0
2022-10-17 13:05:00,402.14,402.14,401.63,401.63,400.0,389.8043,389.8043,389.3099,389.3099,400.0
2022-10-17 13:10:00,401.51,401.51,401.51,401.51,200.0,389.1936,389.1936,389.1936,389.1936,200.0
2022-10-17 13:15:00,401.78,401.96,401.78,401.82,500.0,389.4553,389.6298,389.4553,389.4941,500.0
2022-10-17 13:20:00,401.59,402.07,401.59,402.07,400.0,389.2711,389.7364,389.2711,389.7364,400.0
2022-10-17 13:25:00,402.0,402.0,401.44,401.44,500.0,389.6686,389.6686,389.1257,389.1257,500.0
2022-10-17 13:30:00,401.7,401.87,401.5,401.84,576.0,389.3778,389.5426,389.1839,389.5135,576.0
2022-10-17 13:35:00,402.0,402.43,402.0,402.43,717.0,389.6686,390.0854,389.6686,390.0854,717.0
2022-10-17 13:40:00,401.95,401.95,401.35,401.36,300.0,389.6201,389.6201,389.0385,389.0482,300.0
2022-10-17 13:45:00,401.67,402.46,401.44,402.46,1009.0,389.3487,390.1145,389.1257,390.1145,1009.0
2022-10-17 13:50:00,402.48,402.85,402.29,402.34,1200.0,390.1338,390.4925,389.9497,389.9981,1200.0
2022-10-17 13:55:00,402.22,402.6,402.22,402.6,793.0,389.8818,390.2502,389.8818,390.2502,793.0
2022-10-17 14:00:00,402.14,402.86,402.13,402.68,1177.0,389.8043,390.5022,389.7946,390.3277,1177.0
2022-10-17 14:05:00,402.07,402.32,402.07,402.28,383.0,389.7364,389.9787,389.7364,389.94,383.0
2022-10-17 14:10:00,402.45,403.13,402.39,402.58,1600.0,390.1048,390.7639,390.0466,390.2308,1600.0
2022-10-17 14:15:00,402.31,402.43,401.97,402.43,1749.0,389.9691,390.0854,389.6395,390.0854,1749.0
2022-10-17 14:20:00,402.38,402.58,401.97,402.11,1304.0,390.0369,390.2308,389.6395,389.7752,1304.0
2022-10-17 14:25:00,402.3,402.32,401.68,401.81,1429.0,389.9594,389.9787,389.3584,389.4844,1429.0
2022-10-17 14:30:00,402.15,402.3,401.67,402.01,1273.0,389.814,389.9594,389.3487,389.6783,1273.0
2022-10-17 14:35:00,401.99,403.14,401.89,402.37,4149.0,389.6589,390.7736,389.5619,390.0272,4149.0
2022-10-17 14:40:00,402.4,402.57,402.1,402.17,1106.0,390.0563,390.2211,389.7655,389.8334,1106.0
2022-10-17 14:45:00,401.98,402.9,401.92,402.9,2034.0,389.6492,390.541,389.591,390.541,2034.0
2022-10-17 14:50:00,402.7,402.71,401.09,401.16,1940.0,390.3471,390.3568,388.7865,388.8543,1940.0
2022-10-17 14:55:00,401.21,401.6,400.95,400.95,3058.0,388.9028,389.2808,388.6508,388.6508,3058.0
2022-10-17 15:00:00,400.82,401.64,400.72,400.72,2506.0,388.5248,389.3196,388.4278,388.4278,2506.0
2022-10-17 15:05:00,400.49,401.16,400.23,400.62,2316.0,388.2049,388.8543,387.9529,388.3309,2316.0
2022-10-17 15:10:00,400.62,400.67,400.21,400.64,3656.0,388.3309,388.3794,387.9335,388.3503,3656.0
2022-10-17 15:15:00,400.84,400.87,400.11,400.52,3116.0,388.5441,388.5732,387.8365,388.234,3116.0
2022-10-17 15:20:00,400.54,400.98,399.88,400.98,4097.0,388.2534,388.6799,387.6136,388.6799,4097.0
2022-10-17 15:25:00,400.71,400.91,400.5,400.91,2400.0,388.4181,388.612,388.2146,388.612,2400.0
2022-10-17 15:30:00,401.02,401.5,400.54,401.29,6740.0,388.7186,389.1839,388.2534,388.9803,6740.0
2022-10-17 15:35:00,401.16,401.58,400.94,401.3,1820.0,388.8543,389.2614,388.6411,388.99,1820.0
2022-10-17 15:40:00,401.25,402.16,401.13,401.35,9810.0,388.9416,389.8237,388.8253,389.0385,9810.0
2022-10-17 15:45:00,401.35,402.1,401.35,401.96,5246.0,389.0385,389.7655,389.0385,389.6298,5246.0
2022-10-17 15:50:00,402.1,403.86,402.1,403.85,10877.0,389.7655,391.4715,389.7655,391.4618,10877.0
2022-10-17 15:55:00,403.98,403.98,402.38,403.07,24371.0,391.5878,391.5878,390.0369,390.7057,24371.0
2022-10-18 09:30:00,417.51,417.51,415.45,415.79,4740.0,404.7028,404.7028,402.706,403.0356,4740.0
2022-10-18 09:35:00,417.12,417.75,416.62,416.63,710.0,404.3248,404.9354,403.8401,403.8498,710.0
2022-10-18 09:40:00,416.19,416.22,413.38,415.96,1055.0,403.4233,403.4524,400.6995,403.2003,1055.0
2022-10-18 09:45:00,414.89,414.89,413.91,413.91,300.0,402.1632,402.1632,401.2132,401.2132,300.0
2022-10-18 09:50:00,414.93,414.93,413.45,413.63,1120.0,402.2019,402.2019,400.7673,400.9418,1120.0
2022-10-18 09:55:00,414.49,415.41,413.48,413.48,1245.0,401.7754,402.6672,400.7964,400.7964,1245.0
2022-10-18 10:00:00,414.09,415.71,413.7,415.71,1408.0,401.3877,402.958,401.0097,402.958,1408.0
2022-10-18 10:05:00,415.92,415.92,414.71,415.79,1900.0,403.1616,403.1616,401.9887,403.0356,1900.0
2022-10-18 10:10:00,416.14,416.78,416.01,416.78,2254.0,403.3748,403.9952,403.2488,403.9952,2254.0
2022-10-18 10:15:00,416.79,416.79,415.41,415.41,617.0,404.0049,404.0049,402.6672,402.6672,617.0
2022-10-18 10:20:00,415.21,415.21,414.84,414.98,410.0,402.4733,402.4733,402.1147,402.2504,410.0
2022-10-18 10:25:00,412.05,412.27,412.05,412.27,300.0,399.4103,399.6235,399.4103,399.6235,300.0
2022-10-18 10:30:00,411.76,411.76,411.01,411.01,200.0,399.1292,399.1292,398.4022,398.4022,200.0
2022-10-18 10:35:00,411.32,411.54,410.08,410.08,1341.0,398.7027,398.9159,397.5007,397.5007,1341.0
2022-10-18 10:40:00,409.99,412.21,409.56,412.01,2048.0,397.4135,399.5654,396.9967,399.3715,2048.0
2022-10-18 10:45:00,411.74,412.36,411.73,412.36,1550.0,399.1098,399.7108,399.1001,399.7108,1550.0
2022-10-18 10:50:00,412.27,412.7,411.84,412.7,900.0,399.6235,400.0403,399.2067,400.0403,900.0
2022-10-18 10:55:00,411.89,412.61,411.45,411.79,600.0,399.2552,399.9531,398.8287,399.1583,600.0
2022-10-18 11:00:00,411.34,412.28,410.97,412.28,400.0,398.7221,399.6332,398.3634,399.6332,400.0
2022-10-18 11:05:00,412.29,412.47,412.24,412.47,400.0,399.6429,399.8174,399.5945,399.8174,400.0
2022-10-18 11:10:00,411.58,411.69,411.2,411.2,300.0,398.9547,399.0613,398.5864,398.5864,300.0
2022-10-18 11:15:00,409.93,411.31,409.54,409.54,1810.0,397.3553,398.693,396.9773,396.9773,1810.0
2022-10-18 11:20:00,408.8,408.8,407.96,408.17,2500.0,396.26,396.26,395.4457,395.6493,2500.0
2022-10-18 11:25:00,407.35,407.67,406.44,406.44,1339.0,394.8545,395.1646,393.9724,393.9724,1339.0
2022-10-18 11:30:00,407.19,407.19,406.34,406.34,1946.0,394.6994,394.6994,393.8754,393.8754,1946.0
2022-10-18 11:35:00,406.81,407.35,405.81,405.81,1051.0,394.331,394.8545,393.3617,393.3617,1051.0
2022-10-18 11:40:00,405.81,406.28,405.27,406.28,2022.0,393.3617,393.8173,392.8383,393.8173,2022.0
2022-10-18 11:45:00,406.49,407.27,406.49,407.27,412.0,394.0208,394.7769,394.0208,394.7769,412.0
2022-10-18 11:50:00,408.18,408.89,408.15,408.89,705.0,395.659,396.3472,395.6299,396.3472,705.0
2022-10-18 11:55:00,408.48,410.47,407.84,410.46,6779.0,395.9498,397.8787,395.3294,397.8691,6779.0
2022-10-18 12:00:00,410.57,410.57,408.58,408.74,4459.0,397.9757,397.9757,396.0467,396.2018,4459.0
2022-10-18 12:05:00,408.51,410.13,407.78,409.44,3357.0,395.9789,397.5492,395.2713,396.8803,3357.0
2022-10-18 12:10:00,410.12,412.14,409.63,410.57,6990.0,397.5395,399.4975,397.0645,397.9757,6990.0
2022-10-18 12:15:00,410.11,411.25,410.1,410.5,2907.0,397.5298,398.6348,397.5201,397.9078,2907.0
2022-10-18 12:20:00,409.5,409.51,409.5,409.5,100.0,396.9385,396.9482,396.9385,396.9385,100.0
2022-10-18 12:25:00,408.92,408.92,408.57,408.8,317.0,396.3763,396.3763,396.037,396.26,317.0
2022-10-18 12:30:00,408.75,408.86,408.68,408.86,300.0,396.2115,396.3181,396.1437,396.3181,300.0
2022-10-18 12:35:00,409.5,410.48,409.5,410.48,300.0,396.9385,397.8884,396.9385,397.8884,300.0
2022-10-18 12:40:00,410.02,410.73,409.71,409.71,1005.0,397.4425,398.1308,397.1421,397.1421,1005.0
2022-10-18 12:45:00,409.71,409.71,409.71,409.71,0.0,397.1421,397.1421,397.1421,397.1421,0.0
2022-10-18 12:50:00,408.77,409.44,408.76,409.44,300.0,396.2309,396.8803,396.2212,396.8803,300.0
2022-10-18 12:55:00,409.81,409.81,408.24,408.58,574.0,397.239,397.239,395.7172,396.0467,574.0
2022-10-18 13:00:00,407.94,407.94,407.29,407.41,671.0,395.4264,395.4264,394.7963,394.9126,671.0
2022-10-18 13:05:00,407.96,407.97,407.78,407.79,1000.0,395.4457,395.4554,395.2713,395.281,1000.0
2022-10-18 13:10:00,408.23,408.52,408.23,408.52,495.0,395.7075,395.9886,395.7075,395.9886,495.0
2022-10-18 13:15:00,408.3,408.43,408.09,408.19,754.0,395.7753,395.9013,395.5718,395.6687,754.0
2022-10-18 13:20:00,408.54,408.63,408.19,408.19,300.0,396.0079,396.0952,395.6687,395.6687,300.0
2022-10-18 13:25:00,408.56,408.93,408.54,408.93,500.0,396.0273,396.386,396.0079,396.386,500.0
2022-10-18 13:30:00,409.4,410.1,409.4,409.91,700.0,396.8416,397.5201,396.8416,397.3359,700.0
2022-10-18 13:35:00,409.46,409.46,409.39,409.39,200.0,396.8997,396.8997,396.8319,396.8319,200.0
2022-10-18 13:40:00,409.64,409.79,409.57,409.71,500.0,397.0742,397.2196,397.0064,397.1421,500.0
2022-10-18 13:45:00,409.93,409.94,409.11,409.11,304.0,397.3553,397.365,396.5605,396.5605,304.0
2022-10-18 13:50:00,409.85,410.51,409.85,410.22,1409.0,397.2778,397.9175,397.2778,397.6364,1409.0
2022-10-18 13:55:00,410.53,411.12,410.53,410.87,600.0,397.9369,398.5088,397.9369,398.2665,600.0
2022-10-18 14:00:00,410.81,410.81,410.17,410.17,500.0,398.2083,398.2083,397.5879,397.5879,500.0
2022-10-18 14:05:00,410.25,410.66,410.24,410.37,773.0,397.6655,398.0629,397.6558,397.7818,773.0
2022-10-18 14:10:00,410.94,410.94,410.37,410.37,609.0,398.3343,398.3343,397.7818,397.7818,609.0
2022-10-18 14:15:00,410.54,410.56,410.54,410.56,200.0,397.9466,397.966,397.9466,397.966,200.0
2022-10-18 14:20:00,410.69,410.69,410.69,410.69,100.0,398.092,398.092,398.092,398.092,100.0
2022-10-18 14:25:00,410.69,411.19,410.68,411.19,200.0,398.092,398.5767,398.0823,398.5767,200.0
2022-10-18 14:30:00,410.91,410.93,410.58,410.58,500.0,398.3052,398.3246,397.9854,397.9854,500.0
2022-10-18 14:35:00,410.64,410.84,409.15,409.15,1021.0,398.0435,398.2374,396.5992,396.5992,1021.0
2022-10-18 14:40:00,409.42,409.53,408.8,408.8,840.0,396.861,396.9676,396.26,396.26,840.0
2022-10-18 14:45:00,407.74,407.74,406.84,407.69,1400.0,395.2325,395.2325,394.3601,395.184,1400.0
2022-10-18 14:50:00,407.38,407.81,407.38,407.81,1382.0,394.8835,395.3003,394.8835,395.3003,1382.0
2022-10-18 14:55:00,407.81,408.38,407.34,408.37,1500.0,395.3003,395.8529,394.8448,395.8432,1500.0
2022-10-18 15:00:00,407.91,408.06,407.23,407.34,1312.0,395.3973,395.5427,394.7381,394.8448,1312.0
2022-10-18 15:05:00,407.41,408.1,407.41,407.71,900.0,394.9126,395.5814,394.9126,395.2034,900.0
2022-10-18 15:10:00,407.33,407.33,407.33,407.33,100.0,394.8351,394.8351,394.8351,394.8351,100.0
2022-10-18 15:15:00,406.81,407.45,406.53,407.28,1600.0,394.331,394.9514,394.0596,394.7866,1600.0
2022-10-18 15:20:00,407.22,407.96,407.22,407.96,1635.0,394.7284,395.4457,394.7284,395.4457,1635.0
2022-10-18 15:25:00,408.06,408.22,407.72,407.91,3115.0,395.5427,395.6978,395.2131,395.3973,3115.0
2022-10-18 15:30:00,407.94,409.79,407.94,409.44,1200.0,395.4264,397.2196,395.4264,396.8803,1200.0
2022-10-18 15:35:00,409.35,409.35,408.61,408.85,1689.0,396.7931,396.7931,396.0758,396.3084,1689.0
2022-10-18 15:40:00,409.02,409.29,408.71,409.23,5543.0,396.4732,396.7349,396.1727,396.6768,5543.0
2022-10-18 15:45:00,409.05,409.34,408.9,409.34,2369.0,396.5023,396.7834,396.3569,396.7834,2369.0
2022-10-18 15:50:00,409.61,409.79,408.74,408.79,9523.0,397.0451,397.2196,396.2018,396.2503,9523.0
2022-10-18 15:55:00,408.78,409.05,407.7,408.74,25466.0,396.2406,396.5023,395.1937,396.2018,25466.0
2022-10-19 09:30:00,401.79,404.09,401.79,404.09,3031.0,389.465,391.6945,389.465,391.6945,3031.0
2022-10-19 09:35:00,402.34,402.92,402.3,402.49,600.0,389.9981,390.5603,389.9594,390.1435,600.0
2022-10-19 09:40:00,399.89,400.34,399.49,399.95,10130.0,387.6233,388.0595,387.2356,387.6814,10130.0
2022-10-19 09:45:00,399.92,400.15,399.41,400.15,900.0,387.6524,387.8753,387.158,387.8753,900.0
2022-10-19 09:50:00,398.33,400.81,398.33,400.81,381.0,386.1111,388.5151,386.1111,388.5151,381.0
2022-10-19 09:55:00,401.3,401.3,399.86,399.86,1942.0,388.99,388.99,387.5942,387.5942,1942.0
2022-10-19 10:00:00,399.91,400.76,399.62,400.61,1516.0,387.6427,388.4666,387.3616,388.3212,1516.0
2022-10-19 10:05:00,402.38,402.4,400.49,401.18,600.0,390.0369,390.0563,388.2049,388.8737,600.0
2022-10-19 10:10:00,401.24,401.31,400.54,400.54,823.0,388.9319,388.9997,388.2534,388.2534,823.0
2022-10-19 10:15:00,401.46,401.46,401.0,401.23,300.0,389.1451,389.1451,388.6992,388.9222,300.0
2022-10-19 10:20:00,401.87,403.8,401.86,402.74,3922.0,389.5426,391.4133,389.5329,390.3859,3922.0
2022-10-19 10:25:00,402.86,403.39,402.69,403.3,3146.0,390.5022,391.0159,390.3374,390.9287,3146.0
2022-10-19 10:30:00,402.9,402.9,401.4,402.11,3380.0,390.541,390.541,389.087,389.7752,3380.0
2022-10-19 10:35:00,401.67,402.04,401.45,401.47,1726.0,389.3487,389.7073,389.1354,389.1548,1726.0
2022-10-19 10:40:00,400.11,400.53,400.11,400.53,300.0,387.8365,388.2437,387.8365,388.2437,300.0
2022-10-19 10:45:00,401.09,401.09,400.5,400.6,401.0,388.7865,388.7865,388.2146,388.3115,401.0
2022-10-19 10:50:00,400.02,400.42,400.02,400.42,1000.0,387.7493,388.137,387.7493,388.137,1000.0
2022-10-19 10:55:00,400.38,400.38,399.38,399.81,5138.0,388.0983,388.0983,387.1289,387.5457,5138.0
2022-10-19 11:00:00,399.69,401.01,399.68,400.03,1230.0,387.4294,388.7089,387.4197,387.759,1230.0
2022-10-19 11:05:00,400.52,401.6,400.52,400.78,700.0,388.234,389.2808,388.234,388.486,700.0
2022-10-19 11:10:00,400.55,401.42,400.53,401.02,770.0,388.263,389.1064,388.2437,388.7186,770.0
2022-10-19 11:15:00,402.02,402.02,402.01,402.02,100.0,389.688,389.688,389.6783,389.688,100.0
2022-10-19 11:20:00,402.02,402.02,402.02,402.02,0.0,389.688,389.688,389.688,389.688,0.0
2022-10-19 11:25:00,400.99,401.0,400.99,400.99,100.0,388.6895,388.6992,388.6895,388.6895,100.0
2022-10-19 11:30:00,400.7,401.56,400.69,401.56,706.0,388.4084,389.2421,388.3987,389.2421,706.0
2022-10-19 11:35:00,401.05,402.13,400.82,401.63,1286.0,388.7477,389.7946,388.5248,389.3099,1286.0
2022-10-19 11:40:00,401.44,401.56,401.44,401.56,300.0,389.1257,389.2421,389.1257,389.2421,300.0
2022-10-19 11:45:00,401.89,402.49,401.87,402.49,1007.0,389.5619,390.1435,389.5426,390.1435,1007.0
2022-10-19 11:50:00,402.43,402.47,402.42,402.47,410.0,390.0854,390.1241,390.0757,390.1241,410.0
2022-10-19 11:55:00,402.43,402.43,402.32,402.32,300.0,390.0854,390.0854,389.9787,389.9787,300.0
2022-10-19 12:00:00,401.68,401.68,400.87,400.87,400.0,389.3584,389.3584,388.5732,388.5732,400.0
2022-10-19 12:05:00,400.9,400.9,400.38,400.47,300.0,388.6023,388.6023,388.0983,388.1855,300.0
2022-10-19 12:10:00,399.94,400.46,399.94,400.08,835.0,387.6718,388.1758,387.6718,387.8075,835.0
2022-10-19 12:15:00,399.88,400.31,399.88,400.31,817.0,387.6136,388.0304,387.6136,388.0304,817.0
2022-10-19 12:20:00,400.04,400.04,399.75,399.75,402.0,387.7687,387.7687,387.4876,387.4876,402.0
2022-10-19 12:25:00,399.12,399.12,399.0,399.0,300.0,386.8769,386.8769,386.7606,386.7606,300.0
2022-10-19 12:30:00,399.18,399.79,399.12,399.31,1323.0,386.9351,387.5264,386.8769,387.0611,1323.0
2022-10-19 12:35:00,399.09,399.09,399.09,399.09,100.0,386.8478,386.8478,386.8478,386.8478,100.0
2022-10-19 12:40:00,398.63,398.63,397.78,397.78,244.0,386.4019,386.4019,385.578,385.578,244.0
2022-10-19 12:45:00,397.78,397.78,397.78,397.78,0.0,385.578,385.578,385.578,385.578,0.0
2022-10-19 12:50:00,397.22,398.05,397.22,397.51,1101.0,385.0352,385.8397,385.0352,385.3163,1101.0
2022-10-19 12:55:00,397.44,397.56,397.41,397.56,500.0,385.2484,385.3648,385.2194,385.3648,500.0
2022-10-19 13:00:00,397.44,397.44,396.21,396.21,200.0,385.2484,385.2484,384.0562,384.0562,200.0
2022-10-19 13:05:00,395.28,395.84,395.28,395.84,633.0,383.1547,383.6975,383.1547,383.6975,633.0
2022-10-19 13:10:00,396.29,396.29,396.12,396.12,346.0,384.1337,384.1337,383.9689,383.9689,346.0
2022-10-19 13:15:00,395.74,396.68,395.74,396.2,1521.0,383.6006,384.5118,383.6006,384.0465,1521.0
2022-10-19 13:20:00,396.76,396.76,396.25,396.56,512.0,384.5893,384.5893,384.0949,384.3954,512.0
2022-10-19 13:25:00,396.54,396.54,396.53,396.54,100.0,384.3761,384.3761,384.3664,384.3761,100.0
2022-10-19 13:30:00,396.18,396.75,396.16,396.75,1366.0,384.0271,384.5796,384.0077,384.5796,1366.0
2022-10-19 13:35:00,397.1,397.11,396.33,396.39,901.0,384.9189,384.9286,384.1725,384.2307,901.0
2022-10-19 13:40:00,396.3,396.7,396.17,396.7,300.0,384.1434,384.5311,384.0174,384.5311,300.0
2022-10-19 13:45:00,396.59,396.95,396.19,396.19,814.0,384.4245,384.7735,384.0368,384.0368,814.0
2022-10-19 13:50:00,395.72,395.92,395.33,395.92,500.0,383.5812,383.7751,383.2032,383.7751,500.0
2022-10-19 13:55:00,395.84,396.24,395.77,396.24,330.0,383.6975,384.0853,383.6297,384.0853,330.0
2022-10-19 14:00:00,396.24,396.24,396.24,396.24,200.0,384.0853,384.0853,384.0853,384.0853,200.0
2022-10-19 14:05:00,396.96,397.4,396.91,397.4,1152.0,384.7832,385.2097,384.7347,385.2097,1152.0
2022-10-19 14:10:00,397.0,397.41,397.0,397.15,743.0,384.8219,385.2194,384.8219,384.9673,743.0
2022-10-19 14:15:00,398.06,398.32,397.72,397.72,954.0,385.8494,386.1014,385.5199,385.5199,954.0
2022-10-19 14:20:00,397.59,397.59,397.41,397.49,300.0,385.3938,385.3938,385.2194,385.2969,300.0
2022-10-19 14:25:00,397.79,397.86,397.77,397.84,500.0,385.5877,385.6556,385.5683,385.6362,500.0
2022-10-19 14:30:00,397.6,397.76,397.34,397.7,720.0,385.4035,385.5586,385.1515,385.5005,720.0
2022-10-19 14:35:00,397.49,397.69,397.16,397.19,1087.0,385.2969,385.4908,384.977,385.0061,1087.0
2022-10-19 14:40:00,396.94,397.66,396.57,397.07,917.0,384.7638,385.4617,384.4051,384.8898,917.0
2022-10-19 14:45:00,397.34,397.73,397.34,397.43,701.0,385.1515,385.5295,385.1515,385.2388,701.0
2022-10-19 14:50:00,397.06,397.06,397.06,397.06,100.0,384.8801,384.8801,384.8801,384.8801,100.0
2022-10-19 14:55:00,397.29,397.29,396.59,396.69,1501.0,385.103,385.103,384.4245,384.5215,1501.0
2022-10-19 15:00:00,396.78,396.98,396.47,396.47,967.0,384.6087,384.8026,384.3082,384.3082,967.0
2022-10-19 15:05:00,396.49,396.9,396.33,396.9,905.0,384.3276,384.725,384.1725,384.725,905.0
2022-10-19 15:10:00,397.38,397.83,397.21,397.83,1500.0,385.1903,385.6265,385.0255,385.6265,1500.0
2022-10-19 15:15:00,397.57,398.56,397.57,398.24,1700.0,385.3745,386.3341,385.3745,386.0239,1700.0
2022-10-19 15:20:00,398.58,398.91,398.35,398.35,760.0,386.3535,386.6734,386.1305,386.1305,760.0
2022-10-19 15:25:00,397.93,397.96,397.62,397.62,701.0,385.7234,385.7525,385.4229,385.4229,701.0
2022-10-19 15:30:00,397.86,398.06,397.43,398.06,2390.0,385.6556,385.8494,385.2388,385.8494,2390.0
2022-10-19 15:35:00,398.27,398.47,398.02,398.47,500.0,386.053,386.2468,385.8107,386.2468,500.0
2022-10-19 15:40:00,397.83,398.23,397.47,397.8,2491.0,385.6265,386.0142,385.2775,385.5974,2491.0
2022-10-19 15:45:00,398.05,398.15,397.52,397.91,1733.0,385.8397,385.9367,385.326,385.704,1733.0
2022-10-19 15:50:00,398.09,399.06,397.65,399.06,6679.0,385.8785,386.8188,385.452,386.8188,6679.0
2022-10-19 15:55:00,399.06,399.08,398.53,398.79,12703.0,386.8188,386.8381,386.305,386.557,12703.0
2022-10-20 09:30:00,397.71,397.71,396.84,397.67,4225.0,385.5102,385.5102,384.6668,385.4714,4225.0
2022-10-20 09:35:00,395.51,395.51,394.88,395.19,598.0,383.3776,383.3776,382.767,383.0675,598.0
2022-10-20 09:40:00,394.19,394.69,391.58,391.58,3757.0,382.0981,382.5828,379.5682,379.5682,3757.0
2022-10-20 09:45:00,390.97,392.57,390.82,391.29,1216.0,378.9769,380.5278,378.8315,379.2871,1216.0
2022-10-20 09:50:00,391.31,393.65,391.31,393.61,1230.0,379.3065,381.5747,379.3065,381.5359,1230.0
2022-10-20 09:55:00,392.71,393.98,392.71,393.5,1200.0,380.6635,381.8946,380.6635,381.4293,1200.0
2022-10-20 10:00:00,395.15,396.09,394.42,395.98,600.0,383.0287,383.9399,382.3211,383.8332,600.0
2022-10-20 10:05:00,397.05,397.31,396.17,396.76,5983.0,384.8704,385.1224,384.0174,384.5893,5983.0
2022-10-20 10:10:00,397.46,398.09,396.64,396.87,1400.0,385.2678,385.8785,384.473,384.6959,1400.0
2022-10-20 10:15:00,396.81,398.69,396.81,398.69,1319.0,384.6378,386.4601,384.6378,386.4601,1319.0
2022-10-20 10:20:00,399.21,399.47,398.36,398.7,5917.0,386.9641,387.2162,386.1402,386.4698,5917.0
2022-10-20 10:25:00,398.53,398.72,397.87,398.52,3100.0,386.305,386.4892,385.6653,386.2953,3100.0
2022-10-20 10:30:00,398.79,398.79,397.37,397.37,3200.0,386.557,386.557,385.1806,385.1806,3200.0
2022-10-20 10:35:00,397.71,398.94,397.41,398.94,15551.0,385.5102,386.7024,385.2194,386.7024,15551.0
2022-10-20 10:40:00,399.05,399.2,397.61,398.03,1300.0,386.8091,386.9545,385.4132,385.8203,1300.0
2022-10-20 10:45:00,398.21,398.44,397.43,398.4,807.0,385.9948,386.2178,385.2388,386.179,807.0
2022-10-20 10:50:00,397.97,398.41,397.45,398.41,2182.0,385.7622,386.1887,385.2581,386.1887,2182.0
2022-10-20 10:55:00,397.88,398.13,397.8,398.06,900.0,385.6749,385.9173,385.5974,385.8494,900.0
2022-10-20 11:00:00,398.28,398.64,396.9,397.54,3110.0,386.0627,386.4116,384.725,385.3454,3110.0
2022-10-20 11:05:00,396.93,397.33,396.93,396.96,839.0,384.7541,385.1418,384.7541,384.7832,839.0
2022-10-20 11:10:00,397.18,397.83,397.17,397.83,500.0,384.9964,385.6265,384.9867,385.6265,500.0
2022-10-20 11:15:00,398.32,398.32,396.89,396.89,500.0,386.1014,386.1014,384.7153,384.7153,500.0
2022-10-20 11:20:00,396.83,396.83,396.78,396.79,407.0,384.6572,384.6572,384.6087,384.6184,407.0
2022-10-20 11:25:00,396.74,397.2,395.35,395.91,881.0,384.5699,385.0158,383.2226,383.7654,881.0
2022-10-20 11:30:00,395.62,396.88,395.62,395.94,4513.0,383.4843,384.7056,383.4843,383.7945,4513.0
2022-10-20 11:35:00,395.61,396.83,395.61,396.77,400.0,383.4746,384.6572,383.4746,384.599,400.0
2022-10-20 11:40:00,396.41,396.55,395.26,395.58,1500.0,384.25,384.3857,383.1353,383.4455,1500.0
2022-10-20 11:45:00,395.77,395.77,395.03,395.03,1480.0,383.6297,383.6297,382.9124,382.9124,1480.0
2022-10-20 11:50:00,394.95,395.81,394.89,395.46,1295.0,382.8348,383.6684,382.7767,383.3292,1295.0
2022-10-20 11:55:00,394.45,394.45,394.45,394.45,200.0,382.3502,382.3502,382.3502,382.3502,200.0
2022-10-20 12:00:00,393.91,393.91,392.96,392.97,696.0,381.8267,381.8267,380.9059,380.9156,696.0
2022-10-20 12:05:00,393.5,393.5,391.54,391.54,664.0,381.4293,381.4293,379.5294,379.5294,664.0
2022-10-20 12:10:00,391.66,391.78,391.34,391.44,800.0,379.6457,379.7621,379.3356,379.4325,800.0
2022-10-20 12:15:00,391.77,392.6,391.77,392.6,1027.0,379.7524,380.5569,379.7524,380.5569,1027.0
2022-10-20 12:20:00,392.22,392.34,390.38,390.38,2470.0,380.1886,380.3049,378.405,378.405,2470.0
2022-10-20 12:25:00,390.8,392.22,390.74,392.22,31882.0,378.8121,380.1886,378.754,380.1886,31882.0
2022-10-20 12:30:00,392.09,392.82,392.09,392.56,863.0,380.0626,380.7702,380.0626,380.5181,863.0
2022-10-20 12:35:00,391.92,392.22,391.6,392.22,4448.0,379.8978,380.1886,379.5876,380.1886,4448.0
2022-10-20 12:40:00,392.03,392.17,392.03,392.17,300.0,380.0044,380.1401,380.0044,380.1401,300.0
2022-10-20 12:45:00,391.79,392.69,391.62,392.69,12699.0,379.7718,380.6442,379.607,380.6442,12699.0
2022-10-20 12:50:00,393.09,393.17,392.6,393.17,1100.0,381.0319,381.1094,380.5569,381.1094,1100.0
2022-10-20 12:55:00,392.73,393.4,392.69,393.34,739.0,380.6829,381.3324,380.6442,381.2742,739.0
2022-10-20 13:00:00,393.88,393.88,393.13,393.13,622.0,381.7976,381.7976,381.0707,381.0707,622.0
2022-10-20 13:05:00,392.92,392.92,392.19,392.68,2680.0,380.8671,380.8671,380.1595,380.6345,2680.0
2022-10-20 13:10:00,392.49,393.61,392.48,392.81,1553.0,380.4503,381.5359,380.4406,380.7605,1553.0
2022-10-20 13:15:00,393.13,393.13,392.44,392.86,618.0,381.0707,381.0707,380.4018,380.8089,618.0
2022-10-20 13:20:00,392.96,393.64,392.56,393.31,1139.0,380.9059,381.565,380.5181,381.2451,1139.0
2022-10-20 13:25:00,393.06,393.79,393.06,393.79,640.0,381.0028,381.7104,381.0028,381.7104,640.0
2022-10-20 13:30:00,393.39,393.78,393.24,393.73,7227.0,381.3227,381.7007,381.1773,381.6522,7227.0
2022-10-20 13:35:00,393.79,393.94,392.75,392.76,1600.0,381.7104,381.8558,380.7023,380.712,1600.0
2022-10-20 13:40:00,392.58,392.59,391.89,392.5,2087.0,380.5375,380.5472,379.8687,380.46,2087.0
2022-10-20 13:45:00,392.08,392.39,391.52,391.53,1800.0,380.0529,380.3534,379.51,379.5197,1800.0
2022-10-20 13:50:00,391.52,391.82,391.52,391.63,500.0,379.51,379.8008,379.51,379.6167,500.0
2022-10-20 13:55:00,391.47,391.86,391.35,391.81,1074.0,379.4616,379.8396,379.3453,379.7911,1074.0
2022-10-20 14:00:00,392.3,392.45,391.7,391.82,756.0,380.2661,380.4115,379.6845,379.8008,756.0
2022-10-20 14:05:00,391.73,392.01,391.62,392.01,3129.0,379.7136,379.985,379.607,379.985,3129.0
2022-10-20 14:10:00,391.86,391.86,391.69,391.84,600.0,379.8396,379.8396,379.6748,379.8202,600.0
2022-10-20 14:15:00,391.5,391.82,391.5,391.54,1002.0,379.4907,379.8008,379.4907,379.5294,1002.0
2022-10-20 14:20:00,391.7,392.3,391.55,391.55,1749.0,379.6845,380.2661,379.5391,379.5391,1749.0
2022-10-20 14:25:00,391.37,391.67,391.25,391.67,607.0,379.3646,379.6554,379.2483,379.6554,607.0
2022-10-20 14:30:00,391.62,392.68,391.62,392.68,400.0,379.607,380.6345,379.607,380.6345,400.0
2022-10-20 14:35:00,393.06,393.39,393.04,393.05,11485.0,381.0028,381.3227,380.9834,380.9931,11485.0
2022-10-20 14:40:00,393.03,393.32,392.77,393.06,10015.0,380.9737,381.2548,380.7217,381.0028,10015.0
2022-10-20 14:45:00,392.98,393.74,392.95,393.28,1291.0,380.9253,381.6619,380.8962,381.2161,1291.0
2022-10-20 14:50:00,393.28,394.18,393.26,394.01,2530.0,381.2161,382.0884,381.1967,381.9237,2530.0
2022-10-20 14:55:00,393.82,394.27,393.39,393.86,1504.0,381.7395,382.1757,381.3227,381.7783,1504.0
2022-10-20 15:00:00,393.7,393.98,393.29,393.29,1839.0,381.6232,381.8946,381.2257,381.2257,1839.0
2022-10-20 15:05:00,393.29,394.57,393.29,394.12,15285.0,381.2257,382.4665,381.2257,382.0303,15285.0
2022-10-20 15:10:00,393.92,393.92,393.29,393.29,1059.0,381.8364,381.8364,381.2257,381.2257,1059.0
2022-10-20 15:15:00,393.16,393.54,393.11,393.19,2298.0,381.0997,381.4681,381.0513,381.1288,2298.0
2022-10-20 15:20:00,393.19,393.2,392.68,392.95,1400.0,381.1288,381.1385,380.6345,380.8962,1400.0
2022-10-20 15:25:00,392.99,393.02,392.5,392.95,12201.0,380.9349,380.964,380.46,380.8962,12201.0
2022-10-20 15:30:00,393.01,393.27,392.89,392.94,2000.0,380.9543,381.2064,380.838,380.8865,2000.0
2022-10-20 15:35:00,392.93,393.66,392.93,392.98,20087.0,380.8768,381.5844,380.8768,380.9253,20087.0
2022-10-20 15:40:00,392.95,394.05,392.94,394.05,1400.0,380.8962,381.9624,380.8865,381.9624,1400.0
2022-10-20 15:45:00,393.82,394.07,393.21,393.44,25635.0,381.7395,381.9818,381.1482,381.3711,25635.0
2022-10-20 15:50:00,394.03,395.02,393.82,394.58,57871.0,381.943,382.9027,381.7395,382.4762,57871.0
2022-10-20 15:55:00,394.6,394.72,393.43,393.85,32464.0,382.4956,382.6119,381.3615,381.7686,32464.0
2022-10-21 09:30:00,394.69,394.69,393.12,393.12,25301.0,382.5828,382.5828,381.061,381.061,25301.0
2022-10-21 09:35:00,391.93,392.48,390.23,391.33,29638.0,379.9075,380.4406,378.2596,379.3259,29638.0
2022-10-21 09:40:00,389.85,390.53,388.85,390.53,15275.0,377.8913,378.5504,376.9219,378.5504,15275.0
2022-10-21 09:45:00,392.47,393.01,392.4,392.41,435.0,380.4309,380.9543,380.363,380.3727,435.0
2022-10-21 09:50:00,394.13,394.13,390.85,391.77,1909.0,382.04,382.04,378.8606,379.7524,1909.0
2022-10-21 09:55:00,392.69,395.09,392.69,394.87,1192.0,380.6442,382.9705,380.6442,382.7573,1192.0
2022-10-21 10:00:00,394.89,395.26,393.06,393.47,2906.0,382.7767,383.1353,381.0028,381.4002,2906.0
2022-10-21 10:05:00,392.74,395.82,392.74,394.51,6653.0,380.6926,383.6781,380.6926,382.4083,6653.0
2022-10-21 10:10:00,393.45,394.32,393.45,393.5,400.0,381.3808,382.2242,381.3808,381.4293,400.0
2022-10-21 10:15:00,393.67,394.29,392.99,393.68,1700.0,381.5941,382.1951,380.9349,381.6038,1700.0
2022-10-21 10:20:00,393.25,393.26,391.13,391.44,20326.0,381.187,381.1967,379.132,379.4325,20326.0
2022-10-21 10:25:00,390.79,391.48,389.21,390.05,2863.0,378.8024,379.4713,377.2709,378.0851,2863.0
2022-10-21 10:30:00,390.09,390.63,389.16,389.16,1700.0,378.1239,378.6473,377.2224,377.2224,1700.0
2022-10-21 10:35:00,388.59,389.61,388.12,388.12,1700.0,376.6699,377.6586,376.2143,376.2143,1700.0
2022-10-21 10:40:00,389.3,390.46,388.7,389.39,8291.0,377.3581,378.4826,376.7765,377.4454,8291.0
2022-10-21 10:45:00,390.35,392.16,389.64,392.16,3983.0,378.3759,380.1304,377.6877,380.1304,3983.0
2022-10-21 10:50:00,391.95,392.61,391.62,391.95,600.0,379.9269,380.5666,379.607,379.9269,600.0
2022-10-21 10:55:00,391.32,392.19,390.6,391.16,3078.0,379.3162,380.1595,378.6183,379.1611,3078.0
2022-10-21 11:00:00,390.62,390.62,389.7,390.42,1721.0,378.6376,378.6376,377.7459,378.4438,1721.0
2022-10-21 11:05:00,390.81,390.81,390.2,390.2,500.0,378.8218,378.8218,378.2305,378.2305,500.0
2022-10-21 11:10:00,391.25,392.23,391.25,391.42,9560.0,379.2483,380.1983,379.2483,379.4131,9560.0
2022-10-21 11:15:00,391.93,392.39,391.65,391.75,2698.0,379.9075,380.3534,379.6361,379.733,2698.0
2022-10-21 11:20:00,391.66,392.9,390.91,392.1,4478.0,379.6457,380.8477,378.9188,380.0722,4478.0
2022-10-21 11:25:00,392.45,394.35,392.45,394.35,59655.0,380.4115,382.2532,380.4115,382.2532,59655.0
2022-10-21 11:30:00,394.44,395.78,394.44,395.78,750.0,382.3405,383.6394,382.3405,383.6394,750.0
2022-10-21 11:35:00,395.19,395.19,393.2,393.21,1503.0,383.0675,383.0675,381.1385,381.1482,1503.0
2022-10-21 11:40:00,393.2,395.46,393.18,394.86,3300.0,381.1385,383.3292,381.1191,382.7476,3300.0
2022-10-21 11:45:00,394.88,395.62,394.32,394.52,1485.0,382.767,383.4843,382.2242,382.418,1485.0
2022-10-21 11:50:00,395.0,395.11,393.86,394.05,3978.0,382.8833,382.9899,381.7783,381.9624,3978.0
2022-10-21 11:55:00,393.79,395.51,393.62,394.83,8100.0,381.7104,383.3776,381.5456,382.7185,8100.0
2022-10-21 12:00:00,395.37,396.74,395.36,395.58,4655.0,383.2419,384.5699,383.2322,383.4455,4655.0
2022-10-21 12:05:00,395.63,395.63,394.52,394.79,4697.0,383.494,383.494,382.418,382.6797,4697.0
2022-10-21 12:10:00,394.17,395.2,394.17,395.2,2000.0,382.0788,383.0772,382.0788,383.0772,2000.0
2022-10-21 12:15:00,394.43,394.6,394.29,394.29,932.0,382.3308,382.4956,382.1951,382.1951,932.0
2022-10-21 12:20:00,394.38,394.93,394.14,394.32,6010.0,382.2823,382.8154,382.0497,382.2242,6010.0
2022-10-21 12:25:00,394.55,394.55,393.56,393.61,2227.0,382.4471,382.4471,381.4875,381.5359,2227.0
2022-10-21 12:30:00,393.86,394.48,393.74,394.48,4718.0,381.7783,382.3792,381.6619,382.3792,4718.0
2022-10-21 12:35:00,394.48,395.01,393.79,393.79,3308.0,382.3792,382.893,381.7104,381.7104,3308.0
2022-10-21 12:40:00,394.0,395.53,394.0,395.45,1800.0,381.914,383.397,381.914,383.3195,1800.0
2022-10-21 12:45:00,395.34,396.41,395.34,396.41,4371.0,383.2129,384.25,383.2129,384.25,4371.0
2022-10-21 12:50:00,396.41,396.73,396.06,396.5,2000.0,384.25,384.5602,383.9108,384.3373,2000.0
2022-10-21 12:55:00,396.21,396.21,395.51,395.88,1171.0,384.0562,384.0562,383.3776,383.7363,1171.0
2022-10-21 13:00:00,395.86,396.92,395.85,396.87,1213.0,383.7169,384.7444,383.7072,384.6959,1213.0
2022-10-21 13:05:00,396.77,396.77,395.79,395.79,1047.0,384.599,384.599,383.6491,383.6491,1047.0
2022-10-21 13:10:00,395.96,395.97,395.53,395.54,1069.0,383.8138,383.8235,383.397,383.4067,1069.0
2022-10-21 13:15:00,395.24,396.04,394.79,395.79,4323.0,383.1159,383.8914,382.6797,383.6491,4323.0
2022-10-21 13:20:00,395.87,396.07,394.92,394.93,2263.0,383.7266,383.9205,382.8057,382.8154,2263.0
2022-10-21 13:25:00,395.19,396.15,395.0,395.45,17511.0,383.0675,383.998,382.8833,383.3195,17511.0
2022-10-21 13:30:00,395.32,396.21,395.0,395.98,37551.0,383.1935,384.0562,382.8833,383.8332,37551.0
2022-10-21 13:35:00,396.41,397.39,396.41,397.27,2605.0,384.25,385.2,384.25,385.0837,2605.0
2022-10-21 13:40:00,397.25,397.46,396.6,396.6,3426.0,385.0643,385.2678,384.4342,384.4342,3426.0
2022-10-21 13:45:00,396.29,397.36,395.91,396.77,2419.0,384.1337,385.1709,383.7654,384.599,2419.0
2022-10-21 13:50:00,397.32,397.46,396.79,397.46,2865.0,385.1321,385.2678,384.6184,385.2678,2865.0
2022-10-21 13:55:00,397.46,397.79,397.31,397.64,1741.0,385.2678,385.5877,385.1224,385.4423,1741.0
2022-10-21 14:00:00,397.62,398.37,397.62,397.83,5363.0,385.4229,386.1499,385.4229,385.6265,5363.0
2022-10-21 14:05:00,398.09,398.74,398.06,398.74,1898.0,385.8785,386.5086,385.8494,386.5086,1898.0
2022-10-21 14:10:00,398.99,399.23,398.58,398.79,2500.0,386.7509,386.9835,386.3535,386.557,2500.0
2022-10-21 14:15:00,398.43,398.47,397.93,398.19,3609.0,386.2081,386.2468,385.7234,385.9754,3609.0
2022-10-21 14:20:00,398.42,398.47,398.0,398.14,853.0,386.1984,386.2468,385.7913,385.927,853.0
2022-10-21 14:25:00,398.08,398.45,398.08,398.25,1333.0,385.8688,386.2275,385.8688,386.0336,1333.0
2022-10-21 14:30:00,398.25,398.96,398.25,398.5,5028.0,386.0336,386.7218,386.0336,386.2759,5028.0
2022-10-21 14:35:00,398.55,398.64,398.22,398.34,2666.0,386.3244,386.4116,386.0045,386.1208,2666.0
2022-10-21 14:40:00,398.35,398.7,398.19,398.27,2745.0,386.1305,386.4698,385.9754,386.053,2745.0
2022-10-21 14:45:00,398.16,398.56,398.04,398.51,701.0,385.9464,386.3341,385.83,386.2856,701.0
2022-10-21 14:50:00,398.58,398.8,398.27,398.27,2568.0,386.3535,386.5667,386.053,386.053,2568.0
2022-10-21 14:55:00,398.42,398.83,398.22,398.66,3198.0,386.1984,386.5958,386.0045,386.431,3198.0
2022-10-21 15:00:00,398.52,399.88,398.48,399.88,46313.0,386.2953,387.6136,386.2565,387.6136,46313.0
2022-10-21 15:05:00,399.61,400.11,399.43,400.1,1742.0,387.3519,387.8365,387.1774,387.8268,1742.0
2022-10-21 15:10:00,400.0,400.43,400.0,400.26,2313.0,387.7299,388.1467,387.7299,387.9819,2313.0
2022-10-21 15:15:00,400.18,400.58,400.02,400.58,2500.0,387.9044,388.2921,387.7493,388.2921,2500.0
2022-10-21 15:20:00,400.81,400.96,400.22,400.47,6236.0,388.5151,388.6605,387.9432,388.1855,6236.0
2022-10-21 15:25:00,400.49,401.46,400.48,401.46,1900.0,388.2049,389.1451,388.1952,389.1451,1900.0
2022-10-21 15:30:00,401.58,401.96,401.57,401.62,3007.0,389.2614,389.6298,389.2518,389.3002,3007.0
2022-10-21 15:35:00,401.5,401.87,401.17,401.87,7136.0,389.1839,389.5426,388.864,389.5426,7136.0
2022-10-21 15:40:00,401.89,401.89,401.16,401.53,4908.0,389.5619,389.5619,388.8543,389.213,4908.0
2022-10-21 15:45:00,401.38,401.52,401.02,401.37,8599.0,389.0676,389.2033,388.7186,389.0579,8599.0
2022-10-21 15:50:00,401.57,402.27,400.91,401.96,21754.0,389.2518,389.9303,388.612,389.6298,21754.0
2022-10-21 15:55:00,401.71,402.25,400.82,400.86,51329.0,389.3875,389.9109,388.5248,388.5635,51329.0
2022-10-24 09:30:00,405.68,405.68,403.07,403.07,2149.0,393.2357,393.2357,390.7057,390.7057,2149.0
2022-10-24 09:35:00,403.37,403.37,401.94,402.21,1006.0,390.9965,390.9965,389.6104,389.8721,1006.0
2022-10-24 09:40:00,400.42,400.42,398.55,398.98,1468.0,388.137,388.137,386.3244,386.7412,1468.0
2022-10-24 09:45:00,399.23,402.65,399.22,401.64,19131.0,386.9835,390.2986,386.9738,389.3196,19131.0
2022-10-24 09:50:00,402.63,405.32,402.44,405.03,1700.0,390.2792,392.8867,390.0951,392.6056,1700.0
2022-10-24 09:55:00,405.58,406.01,403.9,403.9,4319.0,393.1387,393.5556,391.5103,391.5103,4319.0
2022-10-24 10:00:00,403.04,403.71,401.36,401.37,2000.0,390.6767,391.3261,389.0482,389.0579,2000.0
2022-10-24 10:05:00,401.77,403.78,401.25,401.25,10195.0,389.4456,391.394,388.9416,388.9416,10195.0
2022-10-24 10:10:00,401.26,401.54,400.21,400.86,2511.0,388.9513,389.2227,387.9335,388.5635,2511.0
2022-10-24 10:15:00,400.19,400.19,399.44,399.49,1900.0,387.9141,387.9141,387.1871,387.2356,1900.0
2022-10-24 10:20:00,400.12,400.12,397.82,398.0,11045.0,387.8462,387.8462,385.6168,385.7913,11045.0
2022-10-24 10:25:00,398.36,399.73,397.28,399.35,11590.0,386.1402,387.4682,385.0934,387.0999,11590.0
2022-10-24 10:30:00,398.94,400.1,398.09,400.1,900.0,386.7024,387.8268,385.8785,387.8268,900.0
2022-10-24 10:35:00,400.44,402.07,399.5,401.71,4965.0,388.1564,389.7364,387.2453,389.3875,4965.0
2022-10-24 10:40:00,401.41,401.41,399.46,399.67,4410.0,389.0967,389.0967,387.2065,387.41,4410.0
2022-10-24 10:45:00,399.72,400.76,399.27,399.6,2654.0,387.4585,388.4666,387.0223,387.3422,2654.0
2022-10-24 10:50:00,399.77,402.51,399.77,402.1,2082.0,387.507,390.1629,387.507,389.7655,2082.0
2022-10-24 10:55:00,401.69,403.44,400.78,403.44,1100.0,389.3681,391.0644,388.486,391.0644,1100.0
2022-10-24 11:00:00,403.33,403.56,402.61,402.83,1005.0,390.9578,391.1807,390.2599,390.4731,1005.0
2022-10-24 11:05:00,403.68,403.68,403.1,403.24,1900.0,391.297,391.297,390.7348,390.8705,1900.0
2022-10-24 11:10:00,403.63,404.31,403.58,403.94,2237.0,391.2486,391.9077,391.2001,391.5491,2237.0
2022-10-24 11:15:00,404.51,404.93,403.65,403.91,2300.0,392.1016,392.5087,391.268,391.52,2300.0
2022-10-24 11:20:00,404.28,405.83,404.28,405.83,700.0,391.8786,393.3811,391.8786,393.3811,700.0
2022-10-24 11:25:00,405.34,405.89,405.17,405.54,981.0,392.9061,393.4392,392.7413,393.1,981.0
2022-10-24 11:30:00,405.47,405.5,404.91,404.91,600.0,393.0321,393.0612,392.4893,392.4893,600.0
2022-10-24 11:35:00,405.31,406.85,405.15,406.55,2563.0,392.877,394.3698,392.7219,394.079,2563.0
2022-10-24 11:40:00,406.87,407.73,406.62,407.34,4624.0,394.3892,395.2228,394.1468,394.8448,4624.0
2022-10-24 11:45:00,405.65,406.33,405.43,405.75,2662.0,393.2066,393.8657,392.9933,393.3035,2662.0
2022-10-24 11:50:00,405.92,407.28,405.92,407.28,300.0,393.4683,394.7866,393.4683,394.7866,300.0
2022-10-24 11:55:00,407.55,408.17,407.35,408.17,568.0,395.0483,395.6493,394.8545,395.6493,568.0
2022-10-24 12:00:00,408.85,408.94,407.05,407.05,2354.0,396.3084,396.3957,394.5637,394.5637,2354.0
2022-10-24 12:05:00,407.0,407.0,405.99,406.3,9658.0,394.5152,394.5152,393.5362,393.8367,9658.0
2022-10-24 12:10:00,406.36,408.16,406.35,408.16,1947.0,393.8948,395.6396,393.8851,395.6396,1947.0
2022-10-24 12:15:00,408.15,408.84,407.84,408.84,576.0,395.6299,396.2987,395.3294,396.2987,576.0
2022-10-24 12:20:00,409.04,409.04,408.36,408.66,1126.0,396.4926,396.4926,395.8335,396.1243,1126.0
2022-10-24 12:25:00,409.04,409.5,408.87,409.3,3252.0,396.4926,396.9385,396.3278,396.7446,3252.0
2022-10-24 12:30:00,409.06,409.14,408.86,409.1,1332.0,396.512,396.5895,396.3181,396.5508,1332.0
2022-10-24 12:35:00,409.0,409.25,408.8,409.06,2059.0,396.4538,396.6962,396.26,396.512,2059.0
2022-10-24 12:40:00,409.08,409.08,408.3,409.05,1284.0,396.5314,396.5314,395.7753,396.5023,1284.0
2022-10-24 12:45:00,409.56,410.39,409.01,410.39,955.0,396.9967,397.8012,396.4635,397.8012,955.0
2022-10-24 12:50:00,410.83,410.83,410.55,410.73,500.0,398.2277,398.2277,397.9563,398.1308,500.0
2022-10-24 12:55:00,410.73,410.73,409.1,409.1,2679.0,398.1308,398.1308,396.5508,396.5508,2679.0
2022-10-24 13:00:00,407.85,408.69,407.85,408.69,1100.0,395.3391,396.1533,395.3391,396.1533,1100.0
2022-10-24 13:05:00,409.08,409.65,408.8,409.36,1842.0,396.5314,397.0839,396.26,396.8028,1842.0
2022-10-24 13:10:00,409.45,409.71,408.68,409.12,1539.0,396.89,397.1421,396.1437,396.5702,1539.0
2022-10-24 13:15:00,409.37,409.37,408.13,408.48,1862.0,396.8125,396.8125,395.6105,395.9498,1862.0
2022-10-24 13:20:00,408.33,408.68,407.61,407.84,1767.0,395.8044,396.1437,395.1065,395.3294,1767.0
2022-10-24 13:25:00,408.07,408.78,408.05,408.29,2468.0,395.5524,396.2406,395.533,395.7656,2468.0
2022-10-24 13:30:00,408.28,408.48,407.57,408.48,2708.0,395.7559,395.9498,395.0677,395.9498,2708.0
2022-10-24 13:35:00,408.3,409.21,408.29,408.84,5308.0,395.7753,396.6574,395.7656,396.2987,5308.0
2022-10-24 13:40:00,408.42,409.08,408.41,409.08,2206.0,395.8916,396.5314,395.8819,396.5314,2206.0
2022-10-24 13:45:00,409.15,409.39,408.39,409.01,2508.0,396.5992,396.8319,395.8626,396.4635,2508.0
2022-10-24 13:50:00,408.59,409.41,408.48,409.3,1500.0,396.0564,396.8513,395.9498,396.7446,1500.0
2022-10-24 13:55:00,409.29,409.5,408.19,408.64,13618.0,396.7349,396.9385,395.6687,396.1049,13618.0
2022-10-24 14:00:00,408.78,410.0,408.68,409.87,1001.0,396.2406,397.4232,396.1437,397.2972,1001.0
2022-10-24 14:05:00,410.01,410.09,409.8,409.87,1857.0,397.4329,397.5104,397.2293,397.2972,1857.0
2022-10-24 14:10:00,409.78,410.1,409.6,410.05,3178.0,397.2099,397.5201,397.0354,397.4716,3178.0
2022-10-24 14:15:00,410.24,410.24,408.86,408.86,2192.0,397.6558,397.6558,396.3181,396.3181,2192.0
2022-10-24 14:20:00,409.12,409.16,408.83,408.86,2689.0,396.5702,396.6089,396.2891,396.3181,2689.0
2022-10-24 14:25:00,409.4,409.46,408.17,408.4,3676.0,396.8416,396.8997,395.6493,395.8722,3676.0
2022-10-24 14:30:00,408.39,409.42,408.39,408.89,3271.0,395.8626,396.861,395.8626,396.3472,3271.0
2022-10-24 14:35:00,408.77,409.11,408.4,409.11,1433.0,396.2309,396.5605,395.8722,396.5605,1433.0
2022-10-24 14:40:00,408.83,410.17,408.75,410.06,3424.0,396.2891,397.5879,396.2115,397.4813,3424.0
2022-10-24 14:45:00,410.06,410.6,409.93,410.54,918.0,397.4813,398.0048,397.3553,397.9466,918.0
2022-10-24 14:50:00,410.42,410.8,410.24,410.79,3415.0,397.8303,398.1986,397.6558,398.1889,3415.0
2022-10-24 14:55:00,410.79,411.83,410.67,411.22,5576.0,398.1889,399.197,398.0726,398.6057,5576.0
2022-10-24 15:00:00,411.07,411.76,411.05,411.37,3633.0,398.4603,399.1292,398.441,398.7511,3633.0
2022-10-24 15:05:00,411.79,412.48,411.71,412.25,6975.0,399.1583,399.8271,399.0807,399.6041,6975.0
2022-10-24 15:10:00,412.24,412.34,412.0,412.12,4000.0,399.5945,399.6914,399.3618,399.4781,4000.0
2022-10-24 15:15:00,412.46,412.68,412.0,412.16,6245.0,399.8077,400.021,399.3618,399.5169,6245.0
2022-10-24 15:20:00,412.21,412.21,411.21,411.77,7182.0,399.5654,399.5654,398.596,399.1389,7182.0
2022-10-24 15:25:00,411.78,412.15,411.51,411.73,4514.0,399.1486,399.5072,398.8868,399.1001,4514.0
2022-10-24 15:30:00,411.69,411.89,411.36,411.67,3776.0,399.0613,399.2552,398.7414,399.0419,3776.0
2022-10-24 15:35:00,411.55,412.31,411.42,411.49,6975.0,398.9256,399.6623,398.7996,398.8675,6975.0
2022-10-24 15:40:00,411.5,411.96,411.04,411.05,6481.0,398.8772,399.323,398.4313,398.441,6481.0
2022-10-24 15:45:00,411.12,411.84,410.92,411.54,10288.0,398.5088,399.2067,398.3149,398.9159,10288.0
2022-10-24 15:50:00,411.68,411.68,410.31,410.43,11024.0,399.0516,399.0516,397.7237,397.84,11024.0
2022-10-24 15:55:00,410.65,412.2,410.28,412.2,37649.0,398.0532,399.5557,397.6946,399.5557,37649.0
2022-10-25 09:30:00,416.32,416.37,416.32,416.37,301.0,403.5493,403.5978,403.5493,403.5978,301.0
2022-10-25 09:35:00,419.59,427.68,419.59,425.9,13981.0,406.719,414.5608,406.719,412.8354,13981.0
2022-10-25 09:40:00,424.44,427.17,422.25,422.92,12441.0,411.4202,414.0665,409.2974,409.9468,12441.0
2022-10-25 09:45:00,424.32,427.73,423.35,427.2,7671.0,411.3039,414.6093,410.3636,414.0955,7671.0
2022-10-25 09:50:00,428.69,429.98,425.85,427.5,5595.0,415.5398,416.7903,412.787,414.3863,5595.0
2022-10-25 09:55:00,426.8,427.96,425.26,427.96,9745.0,413.7078,414.8322,412.2151,414.8322,9745.0
2022-10-25 10:00:00,426.9,427.86,425.92,425.92,20782.0,413.8048,414.7353,412.8548,412.8548,20782.0
2022-10-25 10:05:00,424.8,424.8,422.15,424.5,7023.0,411.7692,411.7692,409.2005,411.4784,7023.0
2022-10-25 10:10:00,425.0,425.0,424.32,424.51,1900.0,411.963,411.963,411.3039,411.4881,1900.0
2022-10-25 10:15:00,424.56,424.92,423.68,423.69,2664.0,411.5365,411.8855,410.6835,410.6932,2664.0
2022-10-25 10:20:00,422.53,422.87,421.12,422.18,3300.0,409.5688,409.8984,408.2021,409.2295,3300.0
2022-10-25 10:25:00,423.18,423.77,422.61,423.77,2819.0,410.1989,410.7708,409.6463,410.7708,2819.0
2022-10-25 10:30:00,423.77,424.66,423.49,424.41,2490.0,410.7708,411.6335,410.4994,411.3911,2490.0
2022-10-25 10:35:00,423.58,424.41,423.55,424.06,3225.0,410.5866,411.3911,410.5575,411.0519,3225.0
2022-10-25 10:40:00,423.81,424.23,423.7,423.83,1417.0,410.8095,411.2167,410.7029,410.8289,1417.0
2022-10-25 10:45:00,424.35,426.66,424.16,426.14,5123.0,411.333,413.5721,411.1488,413.0681,5123.0
2022-10-25 10:50:00,426.47,427.03,425.77,426.51,1169.0,413.3879,413.9308,412.7094,413.4267,1169.0
2022-10-25 10:55:00,426.29,426.29,424.1,424.38,3093.0,413.2135,413.2135,411.0906,411.3621,3093.0
2022-10-25 11:00:00,424.59,425.18,424.44,424.44,1336.0,411.5656,412.1375,411.4202,411.4202,1336.0
2022-10-25 11:05:00,425.32,426.49,424.75,425.64,2300.0,412.2732,413.4073,411.7207,412.5834,2300.0
2022-10-25 11:10:00,425.96,428.62,425.42,428.62,4947.0,412.8936,415.472,412.3702,415.472,4947.0
2022-10-25 11:15:00,427.96,429.71,427.68,427.68,3614.0,414.8322,416.5286,414.5608,414.5608,3614.0
2022-10-25 11:20:00,427.98,428.91,427.7,428.31,1600.0,414.8516,415.7531,414.5802,415.1715,1600.0
2022-10-25 11:25:00,428.9,429.33,428.84,429.24,900.0,415.7434,416.1602,415.6852,416.073,900.0
2022-10-25 11:30:00,429.77,432.72,429.4,432.3,3349.0,416.5867,419.4462,416.2281,419.0391,3349.0
2022-10-25 11:35:00,432.15,432.56,431.09,431.09,2466.0,418.8937,419.2911,417.8662,417.8662,2466.0
2022-10-25 11:40:00,431.55,431.62,429.83,430.75,2430.0,418.3121,418.38,416.6449,417.5367,2430.0
2022-10-25 11:45:00,430.75,430.75,430.37,430.4,705.0,417.5367,417.5367,417.1683,417.1974,705.0
2022-10-25 11:50:00,430.42,432.39,430.41,431.61,5093.0,417.2168,419.1263,417.2071,418.3703,5093.0
2022-10-25 11:55:00,431.66,432.15,430.89,431.27,1100.0,418.4187,418.8937,417.6724,418.0407,1100.0
2022-10-25 12:00:00,431.49,431.49,430.76,431.0,1541.0,418.254,418.254,417.5463,417.779,1541.0
2022-10-25 12:05:00,431.35,432.36,431.26,432.36,1900.0,418.1182,419.0973,418.031,419.0973,1900.0
2022-10-25 12:10:00,432.36,433.11,432.36,432.87,1637.0,419.0973,419.8243,419.0973,419.5916,1637.0
2022-10-25 12:15:00,433.24,433.65,432.91,433.3,2505.0,419.9503,420.3477,419.6304,420.0084,2505.0
2022-10-25 12:20:00,433.3,433.55,433.12,433.41,2267.0,420.0084,420.2508,419.834,420.1151,2267.0
2022-10-25 12:25:00,433.06,433.68,433.06,433.68,1500.0,419.7758,420.3768,419.7758,420.3768,1500.0
2022-10-25 12:30:00,433.59,434.46,433.57,434.0,4088.0,420.2895,421.1328,420.2701,420.687,4088.0
2022-10-25 12:35:00,433.71,434.38,433.21,433.74,1200.0,420.4059,421.0553,419.9212,420.4349,1200.0
2022-10-25 12:40:00,433.79,434.32,433.62,434.25,2498.0,420.4834,420.9971,420.3186,420.9293,2498.0
2022-10-25 12:45:00,434.2,434.63,433.46,433.47,3135.0,420.8808,421.2976,420.1635,420.1732,3135.0
2022-10-25 12:50:00,433.25,433.67,433.25,433.4,1600.0,419.96,420.3671,419.96,420.1054,1600.0
2022-10-25 12:55:00,433.33,433.49,432.37,432.69,2694.0,420.0375,420.1926,419.107,419.4171,2694.0
2022-10-25 13:00:00,433.22,433.52,433.0,433.0,1632.0,419.9309,420.2217,419.7176,419.7176,1632.0
2022-10-25 13:05:00,433.21,434.55,433.2,434.3,1704.0,419.9212,421.2201,419.9115,420.9778,1704.0
2022-10-25 13:10:00,434.3,434.83,433.77,434.83,3537.0,420.9778,421.4915,420.464,421.4915,3537.0
2022-10-25 13:15:00,434.65,435.12,434.36,434.86,3104.0,421.317,421.7726,421.0359,421.5206,3104.0
2022-10-25 13:20:00,434.58,435.38,434.58,434.91,2216.0,421.2492,422.0246,421.2492,421.569,2216.0
2022-10-25 13:25:00,435.31,435.73,435.11,435.51,1236.0,421.9568,422.3639,421.7629,422.1506,1236.0
2022-10-25 13:30:00,436.13,436.95,435.81,436.41,2680.0,422.7516,423.5465,422.4414,423.023,2680.0
2022-10-25 13:35:00,436.04,436.44,434.63,434.63,1503.0,422.6644,423.0521,421.2976,421.2976,1503.0
2022-10-25 13:40:00,434.8,434.91,434.15,434.6,2504.0,421.4624,421.569,420.8324,421.2686,2504.0
2022-10-25 13:45:00,434.91,435.64,434.4,435.31,4204.0,421.569,422.2767,421.0747,421.9568,4204.0
2022-10-25 13:50:00,435.31,435.31,434.96,435.3,900.0,421.9568,421.9568,421.6175,421.9471,900.0
2022-10-25 13:55:00,435.3,437.2,435.3,436.75,4900.0,421.9471,423.7888,421.9471,423.3526,4900.0
2022-10-25 14:00:00,436.62,437.44,436.35,437.44,3000.0,423.2266,424.0214,422.9649,424.0214,3000.0
2022-10-25 14:05:00,437.45,437.94,437.1,437.94,4584.0,424.0311,424.5061,423.6919,424.5061,4584.0
2022-10-25 14:10:00,437.82,438.26,437.21,437.22,1702.0,424.3898,424.8163,423.7985,423.8082,1702.0
2022-10-25 14:15:00,437.14,437.98,437.13,437.36,1700.0,423.7306,424.5449,423.7209,423.9439,1700.0
2022-10-25 14:20:00,437.33,437.72,437.21,437.72,1000.0,423.9148,424.2928,423.7985,424.2928,1000.0
2022-10-25 14:25:00,437.62,437.88,437.45,437.88,2980.0,424.1959,424.4479,424.0311,424.4479,2980.0
2022-10-25 14:30:00,437.88,438.5,437.71,437.82,1654.0,424.4479,425.0489,424.2832,424.3898,1654.0
2022-10-25 14:35:00,437.97,437.97,437.57,437.92,900.0,424.5352,424.5352,424.1474,424.4867,900.0
2022-10-25 14:40:00,437.75,437.93,437.42,437.66,3222.0,424.3219,424.4964,424.002,424.2347,3222.0
2022-10-25 14:45:00,438.24,438.29,438.21,438.23,2887.0,424.7969,424.8454,424.7678,424.7872,2887.0
2022-10-25 14:50:00,438.02,438.73,438.02,438.47,2382.0,424.5836,425.2719,424.5836,425.0198,2382.0
2022-10-25 14:55:00,438.51,439.06,438.35,438.64,4265.0,425.0586,425.5917,424.9035,425.1846,4265.0
2022-10-25 15:00:00,438.64,439.8,438.57,439.55,2683.0,425.1846,426.309,425.1168,426.0667,2683.0
2022-10-25 15:05:00,439.89,440.14,439.73,440.07,3155.0,426.3963,426.6386,426.2412,426.5708,3155.0
2022-10-25 15:10:00,439.98,440.24,439.73,440.06,4591.0,426.4835,426.7355,426.2412,426.5611,4591.0
2022-10-25 15:15:00,440.11,440.71,439.86,440.69,9631.0,426.6095,427.1911,426.3672,427.1717,9631.0
2022-10-25 15:20:00,440.69,441.58,440.6,441.54,13509.0,427.1717,428.0344,427.0845,427.9957,13509.0
2022-10-25 15:25:00,441.61,442.06,441.4,441.83,7737.0,428.0635,428.4997,427.86,428.2768,7737.0
2022-10-25 15:30:00,441.84,442.75,441.84,442.6,8482.0,428.2865,429.1686,428.2865,429.0232,8482.0
2022-10-25 15:35:00,442.58,444.09,442.55,444.09,8434.0,429.0038,430.4674,428.9747,430.4674,8434.0
2022-10-25 15:40:00,444.23,445.78,443.02,445.11,19677.0,430.6032,432.1056,429.4303,431.4562,19677.0
2022-10-25 15:45:00,445.11,447.23,445.05,447.23,20687.0,431.4562,433.5111,431.398,433.5111,20687.0
2022-10-25 15:50:00,447.0,447.33,444.97,446.57,34775.0,433.2882,433.6081,431.3205,432.8714,34775.0
2022-10-25 15:55:00,446.28,448.75,446.28,448.75,77901.0,432.5903,434.9845,432.5903,434.9845,77901.0
2022-10-26 09:30:00,446.0,448.41,444.85,448.0,6707.0,432.3189,434.6549,431.2041,434.2575,6707.0
2022-10-26 09:35:00,448.58,452.13,448.58,452.13,9556.0,434.8197,438.2608,434.8197,438.2608,9556.0
2022-10-26 09:40:00,453.66,453.66,451.1,452.88,7362.0,439.7439,439.7439,437.2624,438.9878,7362.0
2022-10-26 09:45:00,451.87,454.8,451.68,454.42,4755.0,438.0088,440.8489,437.8246,440.4806,4755.0
2022-10-26 09:50:00,454.44,454.44,449.98,449.98,2465.0,440.5,440.5,436.1768,436.1768,2465.0
2022-10-26 09:55:00,449.13,451.3,449.13,449.83,7759.0,435.3528,437.4563,435.3528,436.0314,7759.0
2022-10-26 10:00:00,450.64,453.93,450.64,453.93,2595.0,436.8165,440.0056,436.8165,440.0056,2595.0
2022-10-26 10:05:00,453.09,454.24,452.98,453.68,2061.0,439.1914,440.3061,439.0847,439.7633,2061.0
2022-10-26 10:10:00,452.15,453.5,452.15,452.48,2114.0,438.2802,439.5888,438.2802,438.6001,2114.0
2022-10-26 10:15:00,452.8,453.15,451.73,453.15,1244.0,438.9103,439.2495,437.8731,439.2495,1244.0
2022-10-26 10:20:00,452.78,453.19,451.96,452.3,2320.0,438.8909,439.2883,438.096,438.4256,2320.0
2022-10-26 10:25:00,452.2,453.45,451.86,452.03,3133.0,438.3287,439.5403,437.9991,438.1639,3133.0
2022-10-26 10:30:00,451.44,451.91,451.21,451.68,2090.0,437.592,438.0476,437.369,437.8246,2090.0
2022-10-26 10:35:00,451.36,452.43,451.29,452.43,3443.0,437.5144,438.5516,437.4466,438.5516,3443.0
2022-10-26 10:40:00,452.82,453.3,451.79,451.79,1500.0,438.9297,439.3949,437.9312,437.9312,1500.0
2022-10-26 10:45:00,452.07,452.49,450.9,452.49,3228.0,438.2027,438.6098,437.0685,438.6098,3228.0
2022-10-26 10:50:00,452.78,452.78,451.4,451.58,1200.0,438.8909,438.8909,437.5532,437.7277,1200.0
2022-10-26 10:55:00,451.55,452.05,450.58,450.65,2030.0,437.6986,438.1833,436.7584,436.8262,2030.0
2022-10-26 11:00:00,450.28,452.38,450.28,451.86,6014.0,436.4676,438.5031,436.4676,437.9991,6014.0
2022-10-26 11:05:00,452.38,454.1,451.86,454.0,7913.0,438.5031,440.1704,437.9991,440.0735,7913.0
2022-10-26 11:10:00,453.78,454.15,453.3,454.1,3200.0,439.8602,440.2189,439.3949,440.1704,3200.0
2022-10-26 11:15:00,454.21,455.44,454.19,455.44,1700.0,440.277,441.4693,440.2576,441.4693,1700.0
2022-10-26 11:20:00,455.0,455.57,454.5,455.1,7977.0,441.0428,441.5953,440.5581,441.1397,7977.0
2022-10-26 11:25:00,454.83,455.18,454.35,455.1,5079.0,440.878,441.2173,440.4127,441.1397,5079.0
2022-10-26 11:30:00,455.03,457.09,454.89,456.84,2547.0,441.0719,443.0687,440.9362,442.8263,2547.0
2022-10-26 11:35:00,456.67,458.6,456.67,458.6,4898.0,442.6616,444.5323,442.6616,444.5323,4898.0
2022-10-26 11:40:00,459.05,459.84,458.5,458.5,4718.0,444.9685,445.7343,444.4354,444.4354,4718.0
2022-10-26 11:45:00,458.5,459.34,458.33,459.31,4736.0,444.4354,445.2496,444.2706,445.2206,4736.0
2022-10-26 11:50:00,459.3,459.51,458.23,458.51,1700.0,445.2109,445.4144,444.1737,444.4451,1700.0
2022-10-26 11:55:00,459.03,459.94,458.81,459.72,2280.0,444.9492,445.8312,444.7359,445.618,2280.0
2022-10-26 12:00:00,460.13,461.11,460.13,460.97,2097.0,446.0154,446.9654,446.0154,446.8296,2097.0
2022-10-26 12:05:00,460.96,461.2,459.99,460.07,2436.0,446.82,447.0526,445.8797,445.9573,2436.0
2022-10-26 12:10:00,460.15,461.0,460.14,460.21,1797.0,446.0348,446.8587,446.0251,446.093,1797.0
2022-10-26 12:15:00,458.97,459.6,458.97,459.23,316.0,444.891,445.5017,444.891,445.143,316.0
2022-10-26 12:20:00,459.0,459.65,458.94,459.25,3972.0,444.9201,445.5501,444.8619,445.1624,3972.0
2022-10-26 12:25:00,459.4,459.59,458.82,459.34,2518.0,445.3078,445.492,444.7456,445.2496,2518.0
2022-10-26 12:30:00,458.98,460.61,458.55,459.74,4027.0,444.9007,446.4807,444.4839,445.6374,4027.0
2022-10-26 12:35:00,459.74,460.1,459.34,459.43,1229.0,445.6374,445.9863,445.2496,445.3369,1229.0
2022-10-26 12:40:00,459.34,459.92,459.34,459.91,1804.0,445.2496,445.8119,445.2496,445.8022,1804.0
2022-10-26 12:45:00,460.01,460.01,458.59,458.9,3712.0,445.8991,445.8991,444.5227,444.8231,3712.0
2022-10-26 12:50:00,458.85,458.85,458.3,458.42,1994.0,444.7747,444.7747,444.2416,444.3579,1994.0
2022-10-26 12:55:00,458.42,458.76,456.93,456.93,4433.0,444.3579,444.6874,442.9136,442.9136,4433.0
2022-10-26 13:00:00,457.11,457.11,455.98,456.6,3315.0,443.0881,443.0881,441.9927,442.5937,3315.0
2022-10-26 13:05:00,456.31,456.55,455.81,456.41,3681.0,442.3126,442.5452,441.8279,442.4095,3681.0
2022-10-26 13:10:00,456.55,456.84,455.89,456.24,4573.0,442.5452,442.8263,441.9055,442.2447,4573.0
2022-10-26 13:15:00,456.18,456.18,455.55,455.56,2049.0,442.1866,442.1866,441.5759,441.5856,2049.0
2022-10-26 13:20:00,456.12,456.3,455.0,455.17,4043.0,442.1284,442.3029,441.0428,441.2076,4043.0
2022-10-26 13:25:00,455.44,455.44,453.83,453.9,3270.0,441.4693,441.4693,439.9087,439.9765,3270.0
2022-10-26 13:30:00,453.87,454.14,453.43,453.79,1683.0,439.9474,440.2092,439.5209,439.8699,1683.0
2022-10-26 13:35:00,453.61,453.61,453.13,453.13,900.0,439.6954,439.6954,439.2301,439.2301,900.0
2022-10-26 13:40:00,453.16,453.98,453.16,453.75,2127.0,439.2592,440.0541,439.2592,439.8311,2127.0
2022-10-26 13:45:00,453.86,453.86,452.77,453.23,1861.0,439.9377,439.9377,438.8812,439.3271,1861.0
2022-10-26 13:50:00,453.19,454.15,453.07,453.67,1200.0,439.2883,440.2189,439.172,439.7536,1200.0
2022-10-26 13:55:00,453.9,454.97,453.63,454.97,2191.0,439.9765,441.0137,439.7148,441.0137,2191.0
2022-10-26 14:00:00,455.18,455.63,455.04,455.48,1632.0,441.2173,441.6535,441.0816,441.5081,1632.0
2022-10-26 14:05:00,455.42,455.53,454.5,454.92,3650.0,441.4499,441.5565,440.5581,440.9652,3650.0
2022-10-26 14:10:00,454.99,456.02,454.99,455.77,1104.0,441.0331,442.0315,441.0331,441.7892,1104.0
2022-10-26 14:15:00,455.54,455.54,454.65,454.65,2580.0,441.5662,441.5662,440.7035,440.7035,2580.0
2022-10-26 14:20:00,454.38,454.67,453.6,454.67,951.0,440.4418,440.7229,439.6857,440.7229,951.0
2022-10-26 14:25:00,454.17,454.18,453.37,453.38,1272.0,440.2382,440.2479,439.4628,439.4725,1272.0
2022-10-26 14:30:00,453.38,453.38,452.31,452.31,1970.0,439.4725,439.4725,438.4353,438.4353,1970.0
2022-10-26 14:35:00,452.31,454.23,452.26,453.67,8258.0,438.4353,440.2964,438.3868,439.7536,8258.0
2022-10-26 14:40:00,454.11,454.39,452.69,452.69,8593.0,440.1801,440.4515,438.8036,438.8036,8593.0
2022-10-26 14:45:00,452.74,453.34,452.57,453.32,2285.0,438.8521,439.4337,438.6873,439.4143,2285.0
2022-10-26 14:50:00,453.04,453.32,452.43,452.55,3000.0,439.1429,439.4143,438.5516,438.6679,3000.0
2022-10-26 14:55:00,452.52,453.46,451.93,452.98,4635.0,438.6389,439.55,438.067,439.0847,4635.0
2022-10-26 15:00:00,452.91,452.91,452.0,452.42,3997.0,439.0169,439.0169,438.1348,438.5419,3997.0
2022-10-26 15:05:00,452.38,452.62,451.82,452.55,2911.0,438.5031,438.7358,437.9603,438.6679,2911.0
2022-10-26 15:10:00,452.13,453.05,452.08,453.05,2568.0,438.2608,439.1526,438.2124,439.1526,2568.0
2022-10-26 15:15:00,452.97,454.18,452.97,454.11,4582.0,439.075,440.2479,439.075,440.1801,4582.0
2022-10-26 15:20:00,454.11,454.31,453.81,454.08,3801.0,440.1801,440.3739,439.8893,440.151,3801.0
2022-10-26 15:25:00,454.12,454.33,453.49,454.23,8100.0,440.1898,440.3933,439.5791,440.2964,8100.0
2022-10-26 15:30:00,454.13,455.02,454.08,454.65,7393.0,440.1995,441.0622,440.151,440.7035,7393.0
2022-10-26 15:35:00,454.55,454.75,454.21,454.39,6251.0,440.6066,440.8004,440.277,440.4515,6251.0
2022-10-26 15:40:00,454.23,454.74,454.16,454.62,4808.0,440.2964,440.7908,440.2285,440.6744,4808.0
2022-10-26 15:45:00,454.41,454.89,454.07,454.44,8182.0,440.4709,440.9362,440.1413,440.5,8182.0
2022-10-26 15:50:00,454.22,454.47,453.37,454.41,14527.0,440.2867,440.529,439.4628,440.4709,14527.0
2022-10-26 15:55:00,454.36,454.36,451.56,451.65,45043.0,440.4224,440.4224,437.7083,437.7955,45043.0
2022-10-27 09:30:00,455.76,464.23,453.74,458.48,15330.0,441.7795,449.9896,439.8214,444.416,15330.0
2022-10-27 09:35:00,459.7,461.54,457.93,459.63,2620.0,445.5986,447.3822,443.8829,445.5308,2620.0
2022-10-27 09:40:00,460.77,460.96,459.54,460.96,1100.0,446.6358,446.82,445.4435,446.82,1100.0
2022-10-27 09:45:00,461.37,461.68,458.96,459.36,5788.0,447.2174,447.5179,444.8813,445.269,5788.0
2022-10-27 09:50:00,458.4,458.89,457.76,458.18,1188.0,444.3385,444.8135,443.7181,444.1252,1188.0
2022-10-27 09:55:00,456.55,456.55,453.26,455.7,2236.0,442.5452,442.5452,439.3562,441.7213,2236.0
2022-10-27 10:00:00,455.1,455.21,453.0,453.99,7060.0,441.1397,441.2463,439.1041,440.0638,7060.0
2022-10-27 10:05:00,454.03,457.33,454.02,455.61,3057.0,440.1025,443.3013,440.0928,441.6341,3057.0
2022-10-27 10:10:00,453.5,457.43,452.61,457.43,4410.0,439.5888,443.3982,438.7261,443.3982,4410.0
2022-10-27 10:15:00,456.76,457.49,455.82,455.88,2400.0,442.7488,443.4564,441.8376,441.8958,2400.0
2022-10-27 10:20:00,456.06,457.47,456.06,456.39,6087.0,442.0703,443.437,442.0703,442.3901,6087.0
2022-10-27 10:25:00,456.93,458.8,456.84,458.8,3007.0,442.9136,444.7262,442.8263,444.7262,3007.0
2022-10-27 10:30:00,460.82,460.82,459.46,459.65,1000.0,446.6842,446.6842,445.366,445.5501,1000.0
2022-10-27 10:35:00,459.54,459.54,457.97,459.29,7919.0,445.4435,445.4435,443.9217,445.2012,7919.0
2022-10-27 10:40:00,459.32,459.74,458.93,459.63,1306.0,445.2303,445.6374,444.8522,445.5308,1306.0
2022-10-27 10:45:00,459.81,461.24,459.72,460.96,1664.0,445.7052,447.0914,445.618,446.82,1664.0
2022-10-27 10:50:00,460.3,461.73,460.3,461.73,1394.0,446.1802,447.5663,446.1802,447.5663,1394.0
2022-10-27 10:55:00,461.53,461.85,459.61,459.61,1102.0,447.3725,447.6827,445.5114,445.5114,1102.0
2022-10-27 11:00:00,458.96,460.97,458.96,460.67,1489.0,444.8813,446.8296,444.8813,446.5389,1489.0
2022-10-27 11:05:00,460.93,461.32,460.62,461.3,1595.0,446.7909,447.1689,446.4904,447.1495,1595.0
2022-10-27 11:10:00,461.92,461.97,460.66,460.67,1000.0,447.7505,447.799,446.5292,446.5389,1000.0
2022-10-27 11:15:00,460.41,460.61,459.94,460.02,1550.0,446.2868,446.4807,445.8312,445.9088,1550.0
2022-10-27 11:20:00,460.09,460.09,459.89,459.96,300.0,445.9766,445.9766,445.7828,445.8506,300.0
2022-10-27 11:25:00,459.45,459.63,459.02,459.15,800.0,445.3563,445.5308,444.9395,445.0655,800.0
2022-10-27 11:30:00,459.44,459.48,458.42,458.64,1986.0,445.3466,445.3854,444.3579,444.5711,1986.0
2022-10-27 11:35:00,458.94,459.82,456.38,456.38,3080.0,444.8619,445.7149,442.3804,442.3804,3080.0
2022-10-27 11:40:00,456.66,456.66,455.27,455.27,1005.0,442.6519,442.6519,441.3045,441.3045,1005.0
2022-10-27 11:45:00,455.59,457.34,455.59,457.34,1120.0,441.6147,443.311,441.6147,443.311,1120.0
2022-10-27 11:50:00,457.58,457.58,455.82,455.83,1258.0,443.5436,443.5436,441.8376,441.8473,1258.0
2022-10-27 11:55:00,456.19,456.35,455.63,455.81,800.0,442.1963,442.3514,441.6535,441.8279,800.0
2022-10-27 12:00:00,455.81,457.07,455.35,456.92,1138.0,441.8279,443.0493,441.382,442.9039,1138.0
2022-10-27 12:05:00,456.75,457.44,456.73,456.74,1304.0,442.7391,443.4079,442.7197,442.7294,1304.0
2022-10-27 12:10:00,455.95,456.04,455.38,456.04,500.0,441.9636,442.0509,441.4111,442.0509,500.0
2022-10-27 12:15:00,455.88,456.64,455.66,455.66,1509.0,441.8958,442.6325,441.6825,441.6825,1509.0
2022-10-27 12:20:00,455.16,455.46,454.33,455.46,1058.0,441.1979,441.4887,440.3933,441.4887,1058.0
2022-10-27 12:25:00,454.77,454.77,453.63,453.63,400.0,440.8198,440.8198,439.7148,439.7148,400.0
2022-10-27 12:30:00,453.55,454.46,452.99,454.46,1705.0,439.6373,440.5193,439.0944,440.5193,1705.0
2022-10-27 12:35:00,454.11,454.19,453.7,453.95,882.0,440.1801,440.2576,439.7827,440.025,882.0
2022-10-27 12:40:00,454.38,454.65,453.98,454.65,1900.0,440.4418,440.7035,440.0541,440.7035,1900.0
2022-10-27 12:45:00,454.36,455.41,453.98,455.41,1600.0,440.4224,441.4402,440.0541,441.4402,1600.0
2022-10-27 12:50:00,455.37,455.37,454.82,455.27,1100.0,441.4014,441.4014,440.8683,441.3045,1100.0
2022-10-27 12:55:00,455.52,456.73,455.4,456.73,2677.0,441.5468,442.7197,441.4305,442.7197,2677.0
2022-10-27 13:00:00,456.69,456.69,456.09,456.09,1105.0,442.6809,442.6809,442.0993,442.0993,1105.0
2022-10-27 13:05:00,456.23,456.59,456.18,456.58,3216.0,442.235,442.584,442.1866,442.5743,3216.0
2022-10-27 13:10:00,456.81,456.82,456.71,456.71,300.0,442.7973,442.807,442.7003,442.7003,300.0
2022-10-27 13:15:00,457.6,458.04,457.08,457.77,4630.0,443.563,443.9895,443.059,443.7278,4630.0
2022-10-27 13:20:00,458.2,458.2,457.39,457.39,700.0,444.1446,444.1446,443.3595,443.3595,700.0
2022-10-27 13:25:00,456.62,456.62,456.48,456.49,500.0,442.6131,442.6131,442.4774,442.4871,500.0
2022-10-27 13:30:00,456.34,456.34,455.95,456.21,598.0,442.3417,442.3417,441.9636,442.2157,598.0
2022-10-27 13:35:00,456.39,456.81,456.39,456.53,800.0,442.3901,442.7973,442.3901,442.5258,800.0
2022-10-27 13:40:00,456.73,456.85,456.73,456.85,400.0,442.7197,442.836,442.7197,442.836,400.0
2022-10-27 13:45:00,456.89,456.89,456.2,456.21,516.0,442.8748,442.8748,442.206,442.2157,516.0
2022-10-27 13:50:00,456.16,456.41,456.16,456.41,529.0,442.1672,442.4095,442.1672,442.4095,529.0
2022-10-27 13:55:00,456.69,457.26,456.69,456.89,800.0,442.6809,443.2335,442.6809,442.8748,800.0
2022-10-27 14:00:00,457.15,457.17,456.78,456.85,1300.0,443.1268,443.1462,442.7682,442.836,1300.0
2022-10-27 14:05:00,456.73,456.83,456.3,456.31,1700.0,442.7197,442.8166,442.3029,442.3126,1700.0
2022-10-27 14:10:00,456.25,456.59,456.19,456.59,900.0,442.2544,442.584,442.1963,442.584,900.0
2022-10-27 14:15:00,456.35,456.62,456.25,456.62,1118.0,442.3514,442.6131,442.2544,442.6131,1118.0
2022-10-27 14:20:00,456.55,456.55,456.48,456.48,600.0,442.5452,442.5452,442.4774,442.4774,600.0
2022-10-27 14:25:00,456.45,456.89,456.33,456.67,1539.0,442.4483,442.8748,442.332,442.6616,1539.0
2022-10-27 14:30:00,456.83,457.19,456.54,457.19,1314.0,442.8166,443.1656,442.5355,443.1656,1314.0
2022-10-27 14:35:00,456.92,457.03,456.82,456.97,600.0,442.9039,443.0105,442.807,442.9523,600.0
2022-10-27 14:40:00,456.81,457.56,456.72,457.19,3612.0,442.7973,443.5243,442.71,443.1656,3612.0
2022-10-27 14:45:00,457.57,457.91,457.39,457.39,1204.0,443.5339,443.8635,443.3595,443.3595,1204.0
2022-10-27 14:50:00,457.53,457.71,457.26,457.71,1225.0,443.4952,443.6696,443.2335,443.6696,1225.0
2022-10-27 14:55:00,457.71,457.74,456.91,457.44,2600.0,443.6696,443.6987,442.8942,443.4079,2600.0
2022-10-27 15:00:00,457.65,458.37,457.65,458.36,960.0,443.6115,444.3094,443.6115,444.2997,960.0
2022-10-27 15:05:00,458.24,458.41,457.04,457.04,1427.0,444.1834,444.3482,443.0202,443.0202,1427.0
2022-10-27 15:10:00,456.82,457.36,456.75,457.36,703.0,442.807,443.3304,442.7391,443.3304,703.0
2022-10-27 15:15:00,457.72,457.87,457.51,457.8,1051.0,443.6793,443.8247,443.4758,443.7569,1051.0
2022-10-27 15:20:00,457.93,458.23,457.85,457.85,2389.0,443.8829,444.1737,443.8054,443.8054,2389.0
2022-10-27 15:25:00,457.97,457.97,457.38,457.91,2181.0,443.9217,443.9217,443.3498,443.8635,2181.0
2022-10-27 15:30:00,457.73,458.97,457.7,458.68,3334.0,443.689,444.891,443.66,444.6099,3334.0
2022-10-27 15:35:00,458.62,458.77,457.72,457.89,2940.0,444.5517,444.6971,443.6793,443.8441,2940.0
2022-10-27 15:40:00,457.7,458.29,457.7,457.76,3517.0,443.66,444.2319,443.66,443.7181,3517.0
2022-10-27 15:45:00,457.8,457.83,457.2,457.75,4327.0,443.7569,443.786,443.1753,443.7084,4327.0
2022-10-27 15:50:00,457.86,457.86,455.24,455.24,8292.0,443.815,443.815,441.2754,441.2754,8292.0
2022-10-27 15:55:00,454.93,455.88,454.8,455.59,23728.0,440.9749,441.8958,440.8489,441.6147,23728.0
2022-10-28 09:30:00,455.56,458.81,454.9,455.65,8364.0,441.5856,444.7359,440.9458,441.6728,8364.0
2022-10-28 09:35:00,456.17,457.96,455.92,455.92,1800.0,442.1769,443.912,441.9346,441.9346,1800.0
2022-10-28 09:40:00,457.93,461.27,457.73,460.9,2400.0,443.8829,447.1204,443.689,446.7618,2400.0
2022-10-28 09:45:00,460.66,461.14,459.79,459.79,2273.0,446.5292,446.9944,445.6858,445.6858,2273.0
2022-10-28 09:50:00,460.64,462.49,459.33,461.64,4226.0,446.5098,448.303,445.24,447.4791,4226.0
2022-10-28 09:55:00,461.52,462.01,460.13,461.89,1920.0,447.3628,447.8377,446.0154,447.7214,1920.0
2022-10-28 10:00:00,461.89,462.5,456.88,458.56,2965.0,447.7214,448.3127,442.8651,444.4936,2965.0
2022-10-28 10:05:00,458.94,459.57,456.18,456.19,5175.0,444.8619,445.4726,442.1866,442.1963,5175.0
2022-10-28 10:10:00,455.68,455.88,455.68,455.87,362.0,441.7019,441.8958,441.7019,441.8861,362.0
2022-10-28 10:15:00,455.98,457.95,455.97,457.07,700.0,441.9927,443.9023,441.983,443.0493,700.0
2022-10-28 10:20:00,456.87,457.73,456.85,456.86,610.0,442.8554,443.689,442.836,442.8457,610.0
2022-10-28 10:25:00,457.75,458.89,457.55,458.83,1420.0,443.7084,444.8135,443.5146,444.7553,1420.0
2022-10-28 10:30:00,459.44,461.17,459.44,460.43,1400.0,445.3466,447.0235,445.3466,446.3062,1400.0
2022-10-28 10:35:00,460.18,460.9,459.8,460.9,870.0,446.0639,446.7618,445.6955,446.7618,870.0
2022-10-28 10:40:00,461.21,461.72,461.21,461.72,1114.0,447.0623,447.5566,447.0623,447.5566,1114.0
2022-10-28 10:45:00,462.1,463.21,462.1,462.79,800.0,447.925,449.0009,447.925,448.5938,800.0
2022-10-28 10:50:00,462.11,462.39,462.1,462.39,416.0,447.9347,448.2061,447.925,448.2061,416.0
2022-10-28 10:55:00,462.95,463.68,462.95,463.68,1000.0,448.7489,449.4565,448.7489,449.4565,1000.0
2022-10-28 11:00:00,463.75,464.0,463.13,463.66,2034.0,449.5244,449.7667,448.9234,449.4371,2034.0
2022-10-28 11:05:00,464.25,464.26,462.8,463.79,2616.0,450.009,450.0187,448.6035,449.5631,2616.0
2022-10-28 11:10:00,464.52,465.0,463.63,464.17,1423.0,450.2708,450.736,449.4081,449.9315,1423.0
2022-10-28 11:15:00,464.17,464.17,464.16,464.17,100.0,449.9315,449.9315,449.9218,449.9315,100.0
2022-10-28 11:20:00,463.7,463.7,463.42,463.43,200.0,449.4759,449.4759,449.2045,449.2142,200.0
2022-10-28 11:25:00,462.84,462.84,462.31,462.33,300.0,448.6423,448.6423,448.1285,448.1479,300.0
2022-10-28 11:30:00,463.17,463.17,462.39,462.39,1446.0,448.9622,448.9622,448.2061,448.2061,1446.0
2022-10-28 11:35:00,462.33,465.0,462.28,464.5,16057.0,448.1479,450.736,448.0995,450.2514,16057.0
2022-10-28 11:40:00,465.77,466.03,465.77,466.03,200.0,451.4824,451.7344,451.4824,451.7344,200.0
2022-10-28 11:45:00,465.71,467.74,465.7,467.34,2200.0,451.4242,453.392,451.4146,453.0042,2200.0
2022-10-28 11:50:00,467.31,467.62,466.9,467.5,1853.0,452.9752,453.2757,452.5777,453.1593,1853.0
2022-10-28 11:55:00,467.2,467.62,465.8,465.81,5239.0,452.8685,453.2757,451.5115,451.5212,5239.0
2022-10-28 12:00:00,466.24,467.29,465.76,465.98,1798.0,451.938,452.9558,451.4727,451.686,1798.0
2022-10-28 12:05:00,465.7,466.09,465.7,466.09,301.0,451.4146,451.7926,451.4146,451.7926,301.0
2022-10-28 12:10:00,465.32,466.49,465.31,466.31,600.0,451.0462,452.1803,451.0365,452.0058,600.0
2022-10-28 12:15:00,466.78,467.81,466.78,467.46,1322.0,452.4614,453.4598,452.4614,453.1206,1322.0
2022-10-28 12:20:00,467.84,468.54,467.84,468.54,4324.0,453.4889,454.1674,453.4889,454.1674,4324.0
2022-10-28 12:25:00,468.92,469.08,468.57,468.69,700.0,454.5358,454.6909,454.1965,454.3128,700.0
2022-10-28 12:30:00,468.96,469.15,468.96,469.15,737.0,454.5746,454.7587,454.5746,454.7587,737.0
2022-10-28 12:35:00,469.36,470.02,468.75,469.08,5394.0,454.9623,455.602,454.371,454.6909,5394.0
2022-10-28 12:40:00,468.75,468.91,468.27,468.65,700.0,454.371,454.5261,453.9057,454.2741,700.0
2022-10-28 12:45:00,468.96,471.0,468.4,470.95,12572.0,454.5746,456.552,454.0317,456.5035,12572.0
2022-10-28 12:50:00,470.64,470.93,470.51,470.69,1000.0,456.203,456.4841,456.077,456.2515,1000.0
2022-10-28 12:55:00,470.68,471.21,470.51,471.05,1710.0,456.2418,456.7555,456.077,456.6004,1710.0
2022-10-28 13:00:00,471.05,471.14,471.04,471.14,300.0,456.6004,456.6877,456.5907,456.6877,300.0
2022-10-28 13:05:00,471.17,471.68,471.16,471.41,1394.0,456.7168,457.2111,456.7071,456.9494,1394.0
2022-10-28 13:10:00,471.45,472.16,471.28,471.28,2694.0,456.9882,457.6764,456.8234,456.8234,2694.0
2022-10-28 13:15:00,471.46,471.46,471.01,471.02,1000.0,456.9979,456.9979,456.5617,456.5714,1000.0
2022-10-28 13:20:00,470.83,471.06,470.57,470.95,1313.0,456.3872,456.6101,456.1352,456.5035,1313.0
2022-10-28 13:25:00,470.96,471.06,470.72,471.06,900.0,456.5132,456.6101,456.2806,456.6101,900.0
2022-10-28 13:30:00,470.36,470.79,470.36,470.73,707.0,455.9316,456.3484,455.9316,456.2903,707.0
2022-10-28 13:35:00,470.76,471.7,470.76,471.28,3655.0,456.3193,457.2305,456.3193,456.8234,3655.0
2022-10-28 13:40:00,471.51,471.51,471.07,471.08,400.0,457.0463,457.0463,456.6198,456.6295,400.0
2022-10-28 13:45:00,471.11,471.94,471.1,471.78,2507.0,456.6586,457.4631,456.6489,457.308,2507.0
2022-10-28 13:50:00,471.89,471.89,471.43,471.8,700.0,457.4147,457.4147,456.9688,457.3274,700.0
2022-10-28 13:55:00,471.7,472.16,471.46,471.57,1455.0,457.2305,457.6764,456.9979,457.1045,1455.0
2022-10-28 14:00:00,472.13,472.15,470.7,471.16,10285.0,457.6473,457.6667,456.2612,456.7071,10285.0
2022-10-28 14:05:00,471.16,471.27,470.64,470.65,1036.0,456.7071,456.8137,456.203,456.2127,1036.0
2022-10-28 14:10:00,470.21,471.23,470.21,471.2,3112.0,455.7862,456.7749,455.7862,456.7458,3112.0
2022-10-28 14:15:00,471.23,472.38,471.23,471.87,1433.0,456.7749,457.8896,456.7749,457.3953,1433.0
2022-10-28 14:20:00,471.87,472.12,471.64,471.94,1527.0,457.3953,457.6376,457.1723,457.4631,1527.0
2022-10-28 14:25:00,472.17,472.17,471.5,471.6,1107.0,457.6861,457.6861,457.0366,457.1336,1107.0
2022-10-28 14:30:00,471.18,472.59,471.18,472.59,1961.0,456.7265,458.0932,456.7265,458.0932,1961.0
2022-10-28 14:35:00,472.69,473.11,472.68,473.04,1100.0,458.1901,458.5973,458.1804,458.5294,1100.0
2022-10-28 14:40:00,473.17,474.04,473.17,474.04,1629.0,458.6554,459.4987,458.6554,459.4987,1629.0
2022-10-28 14:45:00,473.76,473.96,473.58,473.96,635.0,459.2273,459.4212,459.0528,459.4212,635.0
2022-10-28 14:50:00,474.0,474.37,473.71,473.71,3107.0,459.4599,459.8186,459.1788,459.1788,3107.0
2022-10-28 14:55:00,474.17,474.53,473.97,474.53,1965.0,459.6247,459.9737,459.4309,459.9737,1965.0
2022-10-28 15:00:00,474.58,474.9,473.7,473.7,4306.0,460.0222,460.3323,459.1692,459.1692,4306.0
2022-10-28 15:05:00,473.65,474.07,473.32,474.01,1888.0,459.1207,459.5278,458.8008,459.4696,1888.0
2022-10-28 15:10:00,474.15,474.33,473.92,474.05,3017.0,459.6053,459.7798,459.3824,459.5084,3017.0
2022-10-28 15:15:00,474.06,474.24,473.86,473.86,900.0,459.5181,459.6926,459.3242,459.3242,900.0
2022-10-28 15:20:00,474.02,474.4,473.59,474.3,2771.0,459.4793,459.8477,459.0625,459.7507,2771.0
2022-10-28 15:25:00,474.52,474.87,474.34,474.59,2200.0,459.964,460.3033,459.7895,460.0319,2200.0
2022-10-28 15:30:00,474.47,474.62,474.11,474.11,3400.0,459.9155,460.0609,459.5666,459.5666,3400.0
2022-10-28 15:35:00,474.45,474.45,473.65,474.17,3577.0,459.8961,459.8961,459.1207,459.6247,3577.0
2022-10-28 15:40:00,474.04,474.35,473.85,474.29,4620.0,459.4987,459.7992,459.3146,459.7411,4620.0
2022-10-28 15:45:00,473.95,474.07,473.43,473.91,5417.0,459.4115,459.5278,458.9074,459.3727,5417.0
2022-10-28 15:50:00,473.91,476.04,473.9,475.01,21419.0,459.3727,461.4374,459.363,460.439,21419.0
2022-10-28 15:55:00,475.01,475.2,473.95,474.27,21012.0,460.439,460.6231,459.4115,459.7217,21012.0
2022-10-31 09:30:00,472.08,472.08,470.11,470.11,3984.0,457.5988,457.5988,455.6893,455.6893,3984.0
2022-10-31 09:35:00,470.59,472.06,470.59,470.97,1975.0,456.1546,457.5795,456.1546,456.5229,1975.0
2022-10-31 09:40:00,471.97,472.43,471.09,472.43,1000.0,457.4922,457.9381,456.6392,457.9381,1000.0
2022-10-31 09:45:00,471.66,471.66,469.95,469.95,400.0,457.1917,457.1917,455.5342,455.5342,400.0
2022-10-31 09:50:00,469.79,472.2,468.73,472.2,2405.0,455.3791,457.7152,454.3516,457.7152,2405.0
2022-10-31 09:55:00,472.87,472.87,471.4,472.61,760.0,458.3646,458.3646,456.9397,458.1126,760.0
2022-10-31 10:00:00,472.11,474.34,472.11,473.96,1757.0,457.6279,459.7895,457.6279,459.4212,1757.0
2022-10-31 10:05:00,473.96,474.09,470.56,470.56,3092.0,459.4212,459.5472,456.1255,456.1255,3092.0
2022-10-31 10:10:00,470.26,472.0,469.41,471.48,5942.0,455.8347,457.5213,455.0107,457.0173,5942.0
2022-10-31 10:15:00,471.68,474.51,471.68,474.0,1922.0,457.2111,459.9543,457.2111,459.4599,1922.0
2022-10-31 10:20:00,474.0,474.0,471.83,471.96,1901.0,459.4599,459.4599,457.3565,457.4825,1901.0
2022-10-31 10:25:00,472.27,474.18,471.97,474.15,4109.0,457.783,459.6344,457.4922,459.6053,4109.0
2022-10-31 10:30:00,474.02,474.19,472.62,472.91,8253.0,459.4793,459.6441,458.1223,458.4034,8253.0
2022-10-31 10:35:00,472.56,473.87,472.56,473.77,3703.0,458.0641,459.3339,458.0641,459.237,3703.0
2022-10-31 10:40:00,473.46,474.36,473.12,473.84,15011.0,458.9365,459.8089,458.6069,459.3049,15011.0
2022-10-31 10:45:00,474.23,475.17,473.55,473.56,3458.0,459.6829,460.5941,459.0238,459.0334,3458.0
2022-10-31 10:50:00,472.96,474.24,472.96,474.15,1509.0,458.4519,459.6926,458.4519,459.6053,1509.0
2022-10-31 10:55:00,473.94,474.03,472.75,472.75,2078.0,459.4018,459.489,458.2483,458.2483,2078.0
2022-10-31 11:00:00,473.42,474.13,473.29,474.13,1027.0,458.8977,459.586,458.7717,459.586,1027.0
2022-10-31 11:05:00,474.13,475.02,473.86,474.41,2036.0,459.586,460.4487,459.3242,459.8574,2036.0
2022-10-31 11:10:00,474.47,474.55,474.47,474.52,518.0,459.9155,459.9931,459.9155,459.964,518.0
2022-10-31 11:15:00,474.85,476.12,474.85,476.08,2023.0,460.2839,461.5149,460.2839,461.4761,2023.0
2022-10-31 11:20:00,475.56,477.7,475.45,477.18,1967.0,460.9721,463.0465,460.8655,462.5424,1967.0
2022-10-31 11:25:00,476.81,477.15,476.36,476.36,700.0,462.1838,462.5133,461.7476,461.7476,700.0
2022-10-31 11:30:00,476.39,476.97,476.05,476.2,8616.0,461.7766,462.3388,461.4471,461.5925,8616.0
2022-10-31 11:35:00,476.26,476.32,475.3,475.31,920.0,461.6506,461.7088,460.7201,460.7298,920.0
2022-10-31 11:40:00,475.33,475.33,474.21,474.21,2038.0,460.7492,460.7492,459.6635,459.6635,2038.0
2022-10-31 11:45:00,475.54,476.55,475.42,476.55,2307.0,460.9527,461.9317,460.8364,461.9317,2307.0
2022-10-31 11:50:00,476.8,478.48,476.8,477.47,5605.0,462.1741,463.8025,462.1741,462.8235,5605.0
2022-10-31 11:55:00,477.45,477.49,474.3,475.35,4341.0,462.8041,462.8429,459.7507,460.7685,4341.0
2022-10-31 12:00:00,475.7,476.66,475.16,476.64,2400.0,461.1078,462.0384,460.5844,462.019,2400.0
2022-10-31 12:05:00,476.29,476.66,475.8,476.27,3910.0,461.6797,462.0384,461.2047,461.6603,3910.0
2022-10-31 12:10:00,476.09,476.65,475.97,476.65,900.0,461.4858,462.0287,461.3695,462.0287,900.0
2022-10-31 12:15:00,477.5,477.9,477.21,477.48,1790.0,462.8526,463.2403,462.5715,462.8332,1790.0
2022-10-31 12:20:00,477.14,477.14,475.73,476.41,863.0,462.5036,462.5036,461.1369,461.796,863.0
2022-10-31 12:25:00,475.81,476.25,475.76,475.76,1900.0,461.2144,461.6409,461.166,461.166,1900.0
2022-10-31 12:30:00,475.15,475.82,475.09,475.35,1878.0,460.5747,461.2241,460.5165,460.7685,1878.0
2022-10-31 12:35:00,474.85,474.86,474.51,474.86,300.0,460.2839,460.2936,459.9543,460.2936,300.0
2022-10-31 12:40:00,474.89,474.93,474.44,474.48,700.0,460.3226,460.3614,459.8865,459.9252,700.0
2022-10-31 12:45:00,474.92,475.43,474.45,475.41,6869.0,460.3517,460.8461,459.8961,460.8267,6869.0
2022-10-31 12:50:00,475.33,476.47,475.32,475.47,2850.0,460.7492,461.8542,460.7395,460.8849,2850.0
2022-10-31 12:55:00,475.52,476.16,475.37,475.78,2812.0,460.9333,461.5537,460.7879,461.1853,2812.0
2022-10-31 13:00:00,475.52,476.04,475.28,475.88,13980.0,460.9333,461.4374,460.7007,461.2823,13980.0
2022-10-31 13:05:00,475.83,476.63,475.48,476.18,1331.0,461.2338,462.0093,460.8946,461.5731,1331.0
2022-10-31 13:10:00,475.94,475.94,475.16,475.79,2200.0,461.3404,461.3404,460.5844,461.195,2200.0
2022-10-31 13:15:00,475.69,476.72,475.68,476.72,1139.0,461.0981,462.0965,461.0884,462.0965,1139.0
2022-10-31 13:20:00,476.4,476.62,475.86,475.87,1940.0,461.7863,461.9996,461.2629,461.2726,1940.0
2022-10-31 13:25:00,475.77,475.77,475.18,475.4,3131.0,461.1757,461.1757,460.6038,460.817,3131.0
2022-10-31 13:30:00,475.25,475.28,474.42,474.43,3283.0,460.6716,460.7007,459.8671,459.8768,3283.0
2022-10-31 13:35:00,474.79,474.79,473.27,473.27,2387.0,460.2257,460.2257,458.7523,458.7523,2387.0
2022-10-31 13:40:00,472.79,473.01,472.39,472.53,808.0,458.2871,458.5003,457.8993,458.035,808.0
2022-10-31 13:45:00,471.67,472.21,471.17,471.18,1371.0,457.2014,457.7249,456.7168,456.7265,1371.0
2022-10-31 13:50:00,470.9,471.2,469.54,471.17,6695.0,456.455,456.7458,455.1368,456.7168,6695.0
2022-10-31 13:55:00,471.47,472.31,471.43,472.09,2086.0,457.0076,457.8218,456.9688,457.6085,2086.0
2022-10-31 14:00:00,471.45,471.75,471.45,471.57,500.0,456.9882,457.279,456.9882,457.1045,500.0
2022-10-31 14:05:00,471.62,471.76,470.43,470.43,1300.0,457.153,457.2887,455.9995,455.9995,1300.0
2022-10-31 14:10:00,470.57,471.55,470.31,471.29,1300.0,456.1352,457.0851,455.8831,456.8331,1300.0
2022-10-31 14:15:00,471.29,472.57,471.28,472.25,3217.0,456.8331,458.0738,456.8234,457.7636,3217.0
2022-10-31 14:20:00,472.25,472.42,471.13,471.49,1552.0,457.7636,457.9284,456.678,457.0269,1552.0
2022-10-31 14:25:00,471.87,471.88,471.37,471.38,600.0,457.3953,457.405,456.9106,456.9203,600.0
2022-10-31 14:30:00,471.38,471.87,471.08,471.57,1243.0,456.9203,457.3953,456.6295,457.1045,1243.0
2022-10-31 14:35:00,471.31,472.12,471.31,471.98,1903.0,456.8525,457.6376,456.8525,457.5019,1903.0
2022-10-31 14:40:00,471.4,471.4,471.4,471.4,100.0,456.9397,456.9397,456.9397,456.9397,100.0
2022-10-31 14:45:00,471.48,471.49,470.84,470.84,1330.0,457.0173,457.0269,456.3969,456.3969,1330.0
2022-10-31 14:50:00,470.5,471.51,470.49,471.51,1592.0,456.0673,457.0463,456.0576,457.0463,1592.0
2022-10-31 14:55:00,471.49,471.56,469.77,470.4,1731.0,457.0269,457.0948,455.3597,455.9704,1731.0
2022-10-31 15:00:00,469.93,470.15,469.36,469.36,1101.0,455.5148,455.728,454.9623,454.9623,1101.0
2022-10-31 15:05:00,469.1,469.43,469.06,469.43,1053.0,454.7103,455.0301,454.6715,455.0301,1053.0
2022-10-31 15:10:00,469.27,469.87,468.99,469.34,3108.0,454.875,455.4566,454.6036,454.9429,3108.0
2022-10-31 15:15:00,469.17,469.45,468.55,469.25,3828.0,454.7781,455.0495,454.1771,454.8557,3828.0
2022-10-31 15:20:00,469.27,470.63,469.1,470.59,4026.0,454.875,456.1933,454.7103,456.1546,4026.0
2022-10-31 15:25:00,470.83,470.83,470.15,470.7,3464.0,456.3872,456.3872,455.728,456.2612,3464.0
2022-10-31 15:30:00,470.53,472.07,470.35,472.07,2430.0,456.0964,457.5892,455.9219,457.5892,2430.0
2022-10-31 15:35:00,472.16,472.98,472.16,472.9,1534.0,457.6764,458.4712,457.6764,458.3937,1534.0
2022-10-31 15:40:00,473.02,473.06,472.34,472.56,7502.0,458.51,458.5488,457.8509,458.0641,7502.0
2022-10-31 15:45:00,472.56,472.77,471.95,472.14,6420.0,458.0641,458.2677,457.4728,457.657,6420.0
2022-10-31 15:50:00,471.96,471.96,469.65,469.88,18168.0,457.4825,457.4825,455.2434,455.4663,18168.0
2022-10-31 15:55:00,470.1,470.67,468.88,468.9,30933.0,455.6796,456.2321,454.497,454.5164,30933.0
2022-11-01 09:30:00,478.49,479.85,476.77,479.31,7743.0,463.8122,465.1305,462.145,464.6071,7743.0
2022-11-01 09:35:00,479.27,481.41,477.83,480.72,3167.0,464.5683,466.6426,463.1725,465.9738,3167.0
2022-11-01 09:40:00,480.72,484.12,480.57,483.35,2600.0,465.9738,469.2695,465.8284,468.5231,2600.0
2022-11-01 09:45:00,482.16,482.54,479.59,480.93,7423.0,467.3696,467.738,464.8785,466.1774,7423.0
2022-11-01 09:50:00,480.87,481.99,478.49,480.94,4840.0,466.1192,467.2049,463.8122,466.1871,4840.0
2022-11-01 09:55:00,480.94,481.61,478.5,478.5,4299.0,466.1871,466.8365,463.8219,463.8219,4299.0
2022-11-01 10:00:00,478.97,479.08,476.0,477.0,8390.0,464.2775,464.3841,461.3986,462.3679,8390.0
2022-11-01 10:05:00,476.39,477.58,475.44,475.44,1300.0,461.7766,462.9301,460.8558,460.8558,1300.0
2022-11-01 10:10:00,475.67,475.67,473.71,473.71,200.0,461.0787,461.0787,459.1788,459.1788,200.0
2022-11-01 10:15:00,472.15,474.5,472.15,473.19,2860.0,457.6667,459.9446,457.6667,458.6748,2860.0
2022-11-01 10:20:00,473.16,475.3,472.78,473.58,1120.0,458.6457,460.7201,458.2774,459.0528,1120.0
2022-11-01 10:25:00,473.59,473.59,473.47,473.47,212.0,459.0625,459.0625,458.9462,458.9462,212.0
2022-11-01 10:30:00,474.13,474.13,472.55,473.63,1500.0,459.586,459.586,458.0544,459.1013,1500.0
2022-11-01 10:35:00,473.65,474.82,473.15,473.15,300.0,459.1207,460.2548,458.636,458.636,300.0
2022-11-01 10:40:00,471.81,471.81,469.65,469.66,1600.0,457.3371,457.3371,455.2434,455.2531,1600.0
2022-11-01 10:45:00,469.53,469.88,468.1,468.1,7768.0,455.1271,455.4663,453.7409,453.7409,7768.0
2022-11-01 10:50:00,468.14,468.68,468.14,468.43,2290.0,453.7797,454.3031,453.7797,454.0608,2290.0
2022-11-01 10:55:00,469.01,469.39,466.39,466.39,1300.0,454.623,454.9914,452.0834,452.0834,1300.0
2022-11-01 11:00:00,467.7,468.24,467.7,468.24,1500.0,453.3532,453.8766,453.3532,453.8766,1500.0
2022-11-01 11:05:00,468.17,468.34,467.48,467.56,800.0,453.8088,453.9736,453.14,453.2175,800.0
2022-11-01 11:10:00,467.29,468.89,467.28,468.43,800.0,452.9558,454.5067,452.9461,454.0608,800.0
2022-11-01 11:15:00,468.11,468.67,467.47,467.47,2137.0,453.7506,454.2934,453.1303,453.1303,2137.0
2022-11-01 11:20:00,467.03,467.71,467.02,467.71,1000.0,452.7038,453.3629,452.6941,453.3629,1000.0
2022-11-01 11:25:00,467.22,468.35,467.22,468.35,809.0,452.8879,453.9833,452.8879,453.9833,809.0
2022-11-01 11:30:00,468.57,469.01,468.34,468.74,1200.0,454.1965,454.623,453.9736,454.3613,1200.0
2022-11-01 11:35:00,469.07,469.12,467.18,467.18,1851.0,454.6812,454.7296,452.8492,452.8492,1851.0
2022-11-01 11:40:00,467.35,467.44,466.38,466.38,700.0,453.0139,453.1012,452.0737,452.0737,700.0
2022-11-01 11:45:00,466.78,467.59,466.78,467.59,1088.0,452.4614,453.2466,452.4614,453.2466,1088.0
2022-11-01 11:50:00,467.36,467.36,466.73,466.96,600.0,453.0236,453.0236,452.413,452.6359,600.0
2022-11-01 11:55:00,467.12,468.24,467.12,468.23,600.0,452.791,453.8766,452.791,453.8669,600.0
2022-11-01 12:00:00,468.18,468.37,467.41,468.37,433.0,453.8185,454.0027,453.0721,454.0027,433.0
2022-11-01 12:05:00,468.75,470.13,468.48,469.03,2051.0,454.371,455.7087,454.1093,454.6424,2051.0
2022-11-01 12:10:00,469.28,469.28,468.15,468.15,200.0,454.8847,454.8847,453.7894,453.7894,200.0
2022-11-01 12:15:00,467.62,468.24,467.62,468.24,715.0,453.2757,453.8766,453.2757,453.8766,715.0
2022-11-01 12:20:00,467.9,468.15,467.36,467.36,1153.0,453.5471,453.7894,453.0236,453.0236,1153.0
2022-11-01 12:25:00,467.43,467.96,467.43,467.96,593.0,453.0915,453.6052,453.0915,453.6052,593.0
2022-11-01 12:30:00,467.18,467.63,467.18,467.5,500.0,452.8492,453.2854,452.8492,453.1593,500.0
2022-11-01 12:35:00,467.76,467.82,467.15,467.82,2282.0,453.4114,453.4695,452.8201,453.4695,2282.0
2022-11-01 12:40:00,467.65,468.66,467.64,468.66,500.0,453.3047,454.2838,453.295,454.2838,500.0
2022-11-01 12:45:00,469.1,469.1,469.1,469.1,100.0,454.7103,454.7103,454.7103,454.7103,100.0
2022-11-01 12:50:00,468.53,468.53,467.49,467.94,1609.0,454.1577,454.1577,453.1496,453.5858,1609.0
2022-11-01 12:55:00,467.55,467.55,467.55,467.55,100.0,453.2078,453.2078,453.2078,453.2078,100.0
2022-11-01 13:00:00,467.7,467.83,467.61,467.83,400.0,453.3532,453.4792,453.266,453.4792,400.0
2022-11-01 13:05:00,467.24,468.2,467.24,467.96,1911.0,452.9073,453.8379,452.9073,453.6052,1911.0
2022-11-01 13:10:00,468.34,468.77,468.34,468.68,801.0,453.9736,454.3904,453.9736,454.3031,801.0
2022-11-01 13:15:00,468.77,468.77,468.52,468.64,310.0,454.3904,454.3904,454.1481,454.2644,310.0
2022-11-01 13:20:00,468.92,468.92,468.54,468.58,1600.0,454.5358,454.5358,454.1674,454.2062,1600.0
2022-11-01 13:25:00,468.17,468.37,467.86,468.37,2621.0,453.8088,454.0027,453.5083,454.0027,2621.0
2022-11-01 13:30:00,467.8,468.32,467.64,467.64,800.0,453.4501,453.9542,453.295,453.295,800.0
2022-11-01 13:35:00,467.61,467.63,467.1,467.47,1000.0,453.266,453.2854,452.7716,453.1303,1000.0
2022-11-01 13:40:00,467.53,468.38,467.52,468.19,1834.0,453.1884,454.0123,453.1787,453.8282,1834.0
2022-11-01 13:45:00,468.19,468.58,468.09,468.09,900.0,453.8282,454.2062,453.7312,453.7312,900.0
2022-11-01 13:50:00,468.24,468.57,468.24,468.45,700.0,453.8766,454.1965,453.8766,454.0802,700.0
2022-11-01 13:55:00,468.37,468.58,468.12,468.58,1236.0,454.0027,454.2062,453.7603,454.2062,1236.0
2022-11-01 14:00:00,469.42,469.42,468.9,469.18,1136.0,455.0204,455.0204,454.5164,454.7878,1136.0
2022-11-01 14:05:00,469.04,469.39,468.8,469.39,992.0,454.6521,454.9914,454.4195,454.9914,992.0
2022-11-01 14:10:00,469.63,469.87,469.6,469.73,800.0,455.224,455.4566,455.1949,455.3209,800.0
2022-11-01 14:15:00,470.0,470.01,469.17,469.4,1750.0,455.5827,455.5923,454.7781,455.0011,1750.0
2022-11-01 14:20:00,469.51,469.66,469.51,469.66,400.0,455.1077,455.2531,455.1077,455.2531,400.0
2022-11-01 14:25:00,469.65,470.35,469.36,470.35,3522.0,455.2434,455.9219,454.9623,455.9219,3522.0
2022-11-01 14:30:00,470.0,470.34,469.87,470.34,1100.0,455.5827,455.9122,455.4566,455.9122,1100.0
2022-11-01 14:35:00,470.63,470.63,470.16,470.43,2182.0,456.1933,456.1933,455.7377,455.9995,2182.0
2022-11-01 14:40:00,470.27,470.46,470.12,470.46,1300.0,455.8444,456.0285,455.699,456.0285,1300.0
2022-11-01 14:45:00,470.42,470.43,469.77,469.77,1300.0,455.9898,455.9995,455.3597,455.3597,1300.0
2022-11-01 14:50:00,470.0,470.93,469.88,470.66,1602.0,455.5827,456.4841,455.4663,456.2224,1602.0
2022-11-01 14:55:00,470.71,471.76,470.71,471.59,3870.0,456.2709,457.2887,456.2709,457.1239,3870.0
2022-11-01 15:00:00,471.44,471.44,470.94,471.43,1335.0,456.9785,456.9785,456.4938,456.9688,1335.0
2022-11-01 15:05:00,471.37,472.2,471.37,472.05,1400.0,456.9106,457.7152,456.9106,457.5698,1400.0
2022-11-01 15:10:00,471.57,471.57,471.45,471.52,699.0,457.1045,457.1045,456.9882,457.056,699.0
2022-11-01 15:15:00,471.24,471.54,470.96,471.17,957.0,456.7846,457.0754,456.5132,456.7168,957.0
2022-11-01 15:20:00,471.22,471.45,471.08,471.15,1500.0,456.7652,456.9882,456.6295,456.6974,1500.0
2022-11-01 15:25:00,471.14,471.17,470.52,471.17,3032.0,456.6877,456.7168,456.0867,456.7168,3032.0
2022-11-01 15:30:00,471.0,471.01,470.73,470.75,1304.0,456.552,456.5617,456.2903,456.3096,1304.0
2022-11-01 15:35:00,471.15,471.28,470.83,470.83,3229.0,456.6974,456.8234,456.3872,456.3872,3229.0
2022-11-01 15:40:00,470.76,471.28,470.75,471.12,2462.0,456.3193,456.8234,456.3096,456.6683,2462.0
2022-11-01 15:45:00,470.87,471.74,470.7,471.74,3562.0,456.426,457.2693,456.2612,457.2693,3562.0
2022-11-01 15:50:00,471.68,471.78,470.92,471.25,8444.0,457.2111,457.308,456.4744,456.7943,8444.0
2022-11-01 15:55:00,471.22,471.38,470.07,470.09,25336.0,456.7652,456.9203,455.6505,455.6699,25336.0
2022-11-02 09:30:00,469.26,469.26,468.03,468.03,5008.0,454.8654,454.8654,453.6731,453.6731,5008.0
2022-11-02 09:35:00,464.66,464.66,464.66,464.66,100.0,450.4065,450.4065,450.4065,450.4065,100.0
2022-11-02 09:40:00,465.41,466.58,465.41,465.9,601.0,451.1335,452.2676,451.1335,451.6084,601.0
2022-11-02 09:45:00,465.61,465.61,464.34,465.04,900.0,451.3273,451.3273,450.0963,450.7748,900.0
2022-11-02 09:50:00,465.29,465.76,465.29,465.76,478.0,451.0171,451.4727,451.0171,451.4727,478.0
2022-11-02 09:55:00,466.09,466.09,466.09,466.09,100.0,451.7926,451.7926,451.7926,451.7926,100.0
2022-11-02 10:00:00,465.11,466.92,465.11,466.92,482.0,450.8427,452.5971,450.8427,452.5971,482.0
2022-11-02 10:05:00,466.2,467.75,465.18,465.85,1800.0,451.8992,453.4017,450.9105,451.56,1800.0
2022-11-02 10:10:00,465.51,465.83,465.51,465.75,1000.0,451.2304,451.5406,451.2304,451.463,1000.0
2022-11-02 10:15:00,466.03,466.15,465.33,465.98,1860.0,451.7344,451.8508,451.0559,451.686,1860.0
2022-11-02 10:20:00,465.96,465.96,465.35,465.35,300.0,451.6666,451.6666,451.0753,451.0753,300.0
2022-11-02 10:25:00,465.51,465.51,464.69,465.21,300.0,451.2304,451.2304,450.4355,450.9396,300.0
2022-11-02 10:30:00,465.07,465.39,465.07,465.39,400.0,450.8039,451.1141,450.8039,451.1141,400.0
2022-11-02 10:35:00,466.81,467.2,466.41,467.2,501.0,452.4905,452.8685,452.1028,452.8685,501.0
2022-11-02 10:40:00,467.73,468.18,467.72,468.18,200.0,453.3823,453.8185,453.3726,453.8185,200.0
2022-11-02 10:45:00,468.23,468.23,467.79,467.79,200.0,453.8669,453.8669,453.4404,453.4404,200.0
2022-11-02 10:50:00,468.63,469.07,467.64,468.95,2071.0,454.2547,454.6812,453.295,454.5649,2071.0
2022-11-02 10:55:00,469.1,469.1,469.05,469.06,600.0,454.7103,454.7103,454.6618,454.6715,600.0
2022-11-02 11:00:00,469.06,469.06,469.06,469.06,0.0,454.6715,454.6715,454.6715,454.6715,0.0
2022-11-02 11:05:00,468.71,468.71,467.25,467.25,500.0,454.3322,454.3322,452.917,452.917,500.0
2022-11-02 11:10:00,467.66,467.66,466.5,466.5,650.0,453.3144,453.3144,452.19,452.19,650.0
2022-11-02 11:15:00,466.51,467.16,464.91,466.92,2694.0,452.1997,452.8298,450.6488,452.5971,2694.0
2022-11-02 11:20:00,466.89,466.89,465.66,466.13,1200.0,452.5681,452.5681,451.3758,451.8314,1200.0
2022-11-02 11:25:00,466.71,466.71,464.99,465.46,945.0,452.3936,452.3936,450.7263,451.1819,945.0
2022-11-02 11:30:00,465.79,465.97,465.11,465.11,700.0,451.5018,451.6763,450.8427,450.8427,700.0
2022-11-02 11:35:00,465.56,465.56,463.69,463.69,2005.0,451.2788,451.2788,449.4662,449.4662,2005.0
2022-11-02 11:40:00,463.47,463.73,462.8,462.81,1200.0,449.253,449.505,448.6035,448.6132,1200.0
2022-11-02 11:45:00,463.02,463.07,462.03,462.77,2300.0,448.8168,448.8652,447.8571,448.5744,2300.0
2022-11-02 11:50:00,462.82,462.9,461.73,462.3,2499.0,448.6229,448.7004,447.5663,448.1188,2499.0
2022-11-02 11:55:00,462.31,462.31,460.33,460.67,6550.0,448.1285,448.1285,446.2093,446.5389,6550.0
2022-11-02 12:00:00,460.18,460.18,459.4,459.5,1075.0,446.0639,446.0639,445.3078,445.4047,1075.0
2022-11-02 12:05:00,459.4,459.4,458.26,458.48,1400.0,445.3078,445.3078,444.2028,444.416,1400.0
2022-11-02 12:10:00,458.25,458.56,458.15,458.36,700.0,444.1931,444.4936,444.0962,444.2997,700.0
2022-11-02 12:15:00,458.65,458.73,457.18,457.56,2043.0,444.5808,444.6584,443.1559,443.5243,2043.0
2022-11-02 12:20:00,457.9,458.23,457.57,457.57,400.0,443.8538,444.1737,443.5339,443.5339,400.0
2022-11-02 12:25:00,457.34,458.32,457.33,457.81,1082.0,443.311,444.2609,443.3013,443.7666,1082.0
2022-11-02 12:30:00,457.09,457.25,457.09,457.25,200.0,443.0687,443.2238,443.0687,443.2238,200.0
2022-11-02 12:35:00,456.67,456.86,456.67,456.86,286.0,442.6616,442.8457,442.6616,442.8457,286.0
2022-11-02 12:40:00,457.17,458.5,457.0,458.5,1100.0,443.1462,444.4354,442.9814,444.4354,1100.0
2022-11-02 12:45:00,458.69,458.69,458.58,458.58,200.0,444.6196,444.6196,444.513,444.513,200.0
2022-11-02 12:50:00,458.58,458.58,458.58,458.58,0.0,444.513,444.513,444.513,444.513,0.0
2022-11-02 12:55:00,460.13,460.21,460.13,460.21,200.0,446.0154,446.093,446.0154,446.093,200.0
2022-11-02 13:00:00,459.64,459.64,459.64,459.64,100.0,445.5404,445.5404,445.5404,445.5404,100.0
2022-11-02 13:05:00,459.14,459.59,459.14,459.59,1000.0,445.0558,445.492,445.0558,445.492,1000.0
2022-11-02 13:10:00,459.59,459.59,459.59,459.59,0.0,445.492,445.492,445.492,445.492,0.0
2022-11-02 13:15:00,459.63,460.44,459.63,460.23,900.0,445.5308,446.3159,445.5308,446.1123,900.0
2022-11-02 13:20:00,460.81,460.81,460.81,460.81,140.0,446.6746,446.6746,446.6746,446.6746,140.0
2022-11-02 13:25:00,460.19,460.19,459.78,459.78,676.0,446.0736,446.0736,445.6762,445.6762,676.0
2022-11-02 13:30:00,459.78,459.78,459.78,459.78,0.0,445.6762,445.6762,445.6762,445.6762,0.0
2022-11-02 13:35:00,459.96,460.73,459.96,460.73,617.0,445.8506,446.597,445.8506,446.597,617.0
2022-11-02 13:40:00,461.39,462.43,461.39,462.02,1318.0,447.2368,448.2449,447.2368,447.8474,1318.0
2022-11-02 13:45:00,462.09,463.0,462.05,462.7,800.0,447.9153,448.7974,447.8765,448.5066,800.0
2022-11-02 13:50:00,463.0,463.29,462.85,462.85,400.0,448.7974,449.0785,448.652,448.652,400.0
2022-11-02 13:55:00,462.64,462.64,462.32,462.32,200.0,448.4484,448.4484,448.1382,448.1382,200.0
2022-11-02 14:00:00,463.85,468.71,462.42,468.63,4560.0,449.6213,454.3322,448.2352,454.2547,4560.0
2022-11-02 14:05:00,468.79,471.31,467.84,471.31,4140.0,454.4098,456.8525,453.4889,456.8525,4140.0
2022-11-02 14:10:00,470.53,471.52,468.78,471.52,2164.0,456.0964,457.056,454.4001,457.056,2164.0
2022-11-02 14:15:00,471.76,471.76,469.3,470.4,8913.0,457.2887,457.2887,454.9041,455.9704,8913.0
2022-11-02 14:20:00,470.99,472.55,470.33,472.55,4952.0,456.5423,458.0544,455.9025,458.0544,4952.0
2022-11-02 14:25:00,471.98,473.99,471.52,473.99,9031.0,457.5019,459.4503,457.056,459.4503,9031.0
2022-11-02 14:30:00,474.01,474.02,470.48,472.18,18020.0,459.4696,459.4793,456.0479,457.6958,18020.0
2022-11-02 14:35:00,472.7,474.55,466.0,466.36,18691.0,458.1998,459.9931,451.7054,452.0543,18691.0
2022-11-02 14:40:00,466.54,468.97,466.09,467.03,2505.0,452.2288,454.5842,451.7926,452.7038,2505.0
2022-11-02 14:45:00,467.2,468.19,465.69,465.69,1400.0,452.8685,453.8282,451.4049,451.4049,1400.0
2022-11-02 14:50:00,465.67,465.67,459.87,460.24,800.0,451.3855,451.3855,445.7634,446.122,800.0
2022-11-02 14:55:00,461.76,462.07,461.13,462.07,704.0,447.5954,447.8959,446.9847,447.8959,704.0
2022-11-02 15:00:00,461.75,463.07,461.75,462.59,1042.0,447.5857,448.8652,447.5857,448.4,1042.0
2022-11-02 15:05:00,462.85,464.05,462.85,464.05,600.0,448.652,449.8152,448.652,449.8152,600.0
2022-11-02 15:10:00,465.18,465.42,463.57,463.87,1300.0,450.9105,451.1431,449.3499,449.6407,1300.0
2022-11-02 15:15:00,462.23,462.26,460.8,460.81,902.0,448.051,448.0801,446.6649,446.6746,902.0
2022-11-02 15:20:00,460.62,460.8,458.48,458.49,892.0,446.4904,446.6649,444.416,444.4257,892.0
2022-11-02 15:25:00,458.36,458.36,455.03,456.66,1700.0,444.2997,444.2997,441.0719,442.6519,1700.0
2022-11-02 15:30:00,455.23,455.86,454.75,454.92,2673.0,441.2657,441.8764,440.8004,440.9652,2673.0
2022-11-02 15:35:00,454.63,456.88,454.62,456.4,3064.0,440.6841,442.8651,440.6744,442.3998,3064.0
2022-11-02 15:40:00,456.21,456.4,455.05,455.77,4046.0,442.2157,442.3998,441.0912,441.7892,4046.0
2022-11-02 15:45:00,455.36,455.36,454.09,454.56,3658.0,441.3917,441.3917,440.1607,440.6163,3658.0
2022-11-02 15:50:00,454.3,454.43,452.94,453.21,7718.0,440.3643,440.4903,439.046,439.3077,7718.0
2022-11-02 15:55:00,453.16,454.14,452.88,453.56,14482.0,439.2592,440.2092,438.9878,439.647,14482.0
2022-11-03 09:30:00,445.0,445.0,445.0,445.0,0.0,431.3495,431.3495,431.3495,431.3495,0.0
2022-11-03 09:35:00,446.98,447.74,444.87,446.14,7601.0,433.2688,434.0055,431.2235,432.4546,7601.0
2022-11-03 09:40:00,446.94,448.08,446.1,447.59,8839.0,433.23,434.3351,432.4158,433.8601,8839.0
2022-11-03 09:45:00,447.06,448.06,445.6,447.31,4960.0,433.3463,434.3157,431.9311,433.5887,4960.0
2022-11-03 09:50:00,446.44,448.3,446.41,447.08,11387.0,432.7454,434.5483,432.7163,433.3657,11387.0
2022-11-03 09:55:00,447.44,447.44,446.53,447.02,1500.0,433.7147,433.7147,432.8326,433.3076,1500.0
2022-11-03 10:00:00,447.47,448.44,446.38,447.95,18036.0,433.7438,434.684,432.6872,434.209,18036.0
2022-11-03 10:05:00,447.05,447.96,446.54,446.55,2400.0,433.3366,434.2187,432.8423,432.852,2400.0
2022-11-03 10:10:00,447.41,450.51,447.13,450.51,5219.0,433.6856,436.6905,433.4142,436.6905,5219.0
2022-11-03 10:15:00,450.5,454.39,449.86,454.39,9617.0,436.6808,440.4515,436.0604,440.4515,9617.0
2022-11-03 10:20:00,453.59,455.66,452.7,455.61,5600.0,439.676,441.6825,438.8133,441.6341,5600.0
2022-11-03 10:25:00,456.68,458.11,455.01,457.32,802.0,442.6712,444.0574,441.0525,443.2916,802.0
2022-11-03 10:30:00,456.88,456.88,453.0,453.0,800.0,442.8651,442.8651,439.1041,439.1041,800.0
2022-11-03 10:35:00,453.54,453.83,452.84,453.3,1000.0,439.6276,439.9087,438.949,439.3949,1000.0
2022-11-03 10:40:00,453.8,453.95,452.75,453.95,2100.0,439.8796,440.025,438.8618,440.025,2100.0
2022-11-03 10:45:00,454.75,456.54,454.75,456.54,600.0,440.8004,442.5355,440.8004,442.5355,600.0
2022-11-03 10:50:00,455.84,457.13,455.84,456.29,700.0,441.857,443.1074,441.857,442.2932,700.0
2022-11-03 10:55:00,457.35,458.17,456.85,458.12,1000.0,443.3207,444.1155,442.836,444.0671,1000.0
2022-11-03 11:00:00,458.2,458.21,456.24,456.28,807.0,444.1446,444.1543,442.2447,442.2835,807.0
2022-11-03 11:05:00,456.19,456.43,456.04,456.04,830.0,442.1963,442.4289,442.0509,442.0509,830.0
2022-11-03 11:10:00,455.9,455.9,454.99,455.0,1600.0,441.9152,441.9152,441.0331,441.0428,1600.0
2022-11-03 11:15:00,452.78,452.78,452.78,452.78,100.0,438.8909,438.8909,438.8909,438.8909,100.0
2022-11-03 11:20:00,453.78,455.01,453.78,454.2,609.0,439.8602,441.0525,439.8602,440.2673,609.0
2022-11-03 11:25:00,453.36,453.36,453.36,453.36,100.0,439.4531,439.4531,439.4531,439.4531,100.0
2022-11-03 11:30:00,453.2,453.31,452.68,452.68,1200.0,439.298,439.4046,438.7939,438.7939,1200.0
2022-11-03 11:35:00,453.09,453.71,453.09,453.71,700.0,439.1914,439.7924,439.1914,439.7924,700.0
2022-11-03 11:40:00,454.12,454.48,453.94,454.48,650.0,440.1898,440.5387,440.0153,440.5387,650.0
2022-11-03 11:45:00,454.48,454.48,454.48,454.48,0.0,440.5387,440.5387,440.5387,440.5387,0.0
2022-11-03 11:50:00,454.66,454.75,453.14,453.14,1579.0,440.7132,440.8004,439.2398,439.2398,1579.0
2022-11-03 11:55:00,453.13,453.73,453.0,453.21,1591.0,439.2301,439.8117,439.1041,439.3077,1591.0
2022-11-03 12:00:00,453.54,454.17,453.43,453.43,900.0,439.6276,440.2382,439.5209,439.5209,900.0
2022-11-03 12:05:00,455.31,455.31,454.05,454.08,7482.0,441.3433,441.3433,440.1219,440.151,7482.0
2022-11-03 12:10:00,455.39,455.39,453.79,453.82,2300.0,441.4208,441.4208,439.8699,439.899,2300.0
2022-11-03 12:15:00,454.68,456.04,454.54,456.04,800.0,440.7326,442.0509,440.5969,442.0509,800.0
2022-11-03 12:20:00,455.14,455.15,454.4,454.44,608.0,441.1785,441.1882,440.4612,440.5,608.0
2022-11-03 12:25:00,454.22,455.6,454.13,455.4,2419.0,440.2867,441.6244,440.1995,441.4305,2419.0
2022-11-03 12:30:00,455.03,455.39,455.03,455.39,600.0,441.0719,441.4208,441.0719,441.4208,600.0
2022-11-03 12:35:00,454.62,455.34,454.6,455.34,552.0,440.6744,441.3723,440.655,441.3723,552.0
2022-11-03 12:40:00,455.75,457.4,455.75,457.1,700.0,441.7698,443.3692,441.7698,443.0784,700.0
2022-11-03 12:45:00,456.81,457.43,456.81,457.43,528.0,442.7973,443.3982,442.7973,443.3982,528.0
2022-11-03 12:50:00,456.83,457.93,456.83,457.93,500.0,442.8166,443.8829,442.8166,443.8829,500.0
2022-11-03 12:55:00,458.19,458.75,458.12,458.54,1424.0,444.1349,444.6777,444.0671,444.4742,1424.0
2022-11-03 13:00:00,458.38,458.38,458.12,458.13,826.0,444.3191,444.3191,444.0671,444.0768,826.0
2022-11-03 13:05:00,457.46,457.53,457.46,457.53,705.0,443.4273,443.4952,443.4273,443.4952,705.0
2022-11-03 13:10:00,456.93,456.93,456.92,456.93,500.0,442.9136,442.9136,442.9039,442.9136,500.0
2022-11-03 13:15:00,456.92,457.36,456.4,456.47,1200.0,442.9039,443.3304,442.3998,442.4677,1200.0
2022-11-03 13:20:00,455.64,456.02,455.43,456.02,1100.0,441.6631,442.0315,441.4596,442.0315,1100.0
2022-11-03 13:25:00,455.68,456.02,455.66,455.72,5000.0,441.7019,442.0315,441.6825,441.7407,5000.0
2022-11-03 13:30:00,456.02,456.02,455.04,455.05,500.0,442.0315,442.0315,441.0816,441.0912,500.0
2022-11-03 13:35:00,455.23,455.35,455.02,455.35,500.0,441.2657,441.382,441.0622,441.382,500.0
2022-11-03 13:40:00,455.96,455.96,455.19,455.31,800.0,441.9733,441.9733,441.227,441.3433,800.0
2022-11-03 13:45:00,455.15,455.63,454.96,455.63,1281.0,441.1882,441.6535,441.004,441.6535,1281.0
2022-11-03 13:50:00,454.77,455.49,454.77,455.49,400.0,440.8198,441.5177,440.8198,441.5177,400.0
2022-11-03 13:55:00,455.4,455.4,454.12,454.56,1407.0,441.4305,441.4305,440.1898,440.6163,1407.0
2022-11-03 14:00:00,454.38,454.38,453.92,454.29,500.0,440.4418,440.4418,439.9959,440.3546,500.0
2022-11-03 14:05:00,454.51,455.05,454.5,454.66,1153.0,440.5678,441.0912,440.5581,440.7132,1153.0
2022-11-03 14:10:00,454.78,454.78,454.12,454.41,875.0,440.8295,440.8295,440.1898,440.4709,875.0
2022-11-03 14:15:00,455.0,455.0,454.83,454.83,300.0,441.0428,441.0428,440.878,440.878,300.0
2022-11-03 14:20:00,455.45,455.89,455.44,455.89,929.0,441.479,441.9055,441.4693,441.9055,929.0
2022-11-03 14:25:00,456.47,456.52,456.26,456.52,500.0,442.4677,442.5162,442.2641,442.5162,500.0
2022-11-03 14:30:00,456.29,456.58,456.02,456.28,2505.0,442.2932,442.5743,442.0315,442.2835,2505.0
2022-11-03 14:35:00,455.15,455.15,455.14,455.15,275.0,441.1882,441.1882,441.1785,441.1882,275.0
2022-11-03 14:40:00,455.39,455.39,454.43,454.44,858.0,441.4208,441.4208,440.4903,440.5,858.0
2022-11-03 14:45:00,454.22,455.1,454.22,455.01,1160.0,440.2867,441.1397,440.2867,441.0525,1160.0
2022-11-03 14:50:00,455.2,455.83,455.19,455.54,800.0,441.2366,441.8473,441.227,441.5662,800.0
2022-11-03 14:55:00,455.05,455.61,454.88,455.26,700.0,441.0912,441.6341,440.9265,441.2948,700.0
2022-11-03 15:00:00,455.26,455.26,455.08,455.08,200.0,441.2948,441.2948,441.1203,441.1203,200.0
2022-11-03 15:05:00,454.81,454.85,454.2,454.85,1005.0,440.8586,440.8974,440.2673,440.8974,1005.0
2022-11-03 15:10:00,454.44,455.11,454.44,455.11,422.0,440.5,441.1494,440.5,441.1494,422.0
2022-11-03 15:15:00,454.91,454.95,454.69,454.69,1157.0,440.9555,440.9943,440.7423,440.7423,1157.0
2022-11-03 15:20:00,454.22,454.29,454.21,454.29,412.0,440.2867,440.3546,440.277,440.3546,412.0
2022-11-03 15:25:00,454.59,454.64,453.79,454.3,5200.0,440.6454,440.6938,439.8699,440.3643,5200.0
2022-11-03 15:30:00,453.94,454.64,453.94,454.63,800.0,440.0153,440.6938,440.0153,440.6841,800.0
2022-11-03 15:35:00,454.42,454.42,453.09,453.7,1600.0,440.4806,440.4806,439.1914,439.7827,1600.0
2022-11-03 15:40:00,453.5,453.5,452.57,452.57,1100.0,439.5888,439.5888,438.6873,438.6873,1100.0
2022-11-03 15:45:00,452.23,452.53,451.86,451.86,2300.0,438.3577,438.6485,437.9991,437.9991,2300.0
2022-11-03 15:50:00,452.09,452.09,451.02,451.03,3281.0,438.222,438.222,437.1849,437.1946,3281.0
2022-11-03 15:55:00,451.09,451.53,450.7,451.16,9598.0,437.2527,437.6792,436.8747,437.3206,9598.0
2022-11-04 09:30:00,458.81,458.81,457.55,457.55,4098.0,444.7359,444.7359,443.5146,443.5146,4098.0
2022-11-04 09:35:00,456.22,456.22,456.04,456.05,1735.0,442.2254,442.2254,442.0509,442.0606,1735.0
2022-11-04 09:40:00,457.45,457.45,452.33,452.33,1001.0,443.4176,443.4176,438.4547,438.4547,1001.0
2022-11-04 09:45:00,451.81,451.81,451.81,451.81,100.0,437.9506,437.9506,437.9506,437.9506,100.0
2022-11-04 09:50:00,452.93,455.83,452.93,455.72,1861.0,439.0363,441.8473,439.0363,441.7407,1861.0
2022-11-04 09:55:00,457.62,457.62,456.5,457.0,700.0,443.5824,443.5824,442.4968,442.9814,700.0
2022-11-04 10:00:00,458.18,459.94,457.4,458.67,7735.0,444.1252,445.8312,443.3692,444.6002,7735.0
2022-11-04 10:05:00,459.41,459.58,456.07,457.87,7547.0,445.3175,445.4823,442.08,443.8247,7547.0
2022-11-04 10:10:00,455.67,459.48,455.67,459.28,8022.0,441.6922,445.3854,441.6922,445.1915,8022.0
2022-11-04 10:15:00,459.29,460.63,457.8,458.48,11047.0,445.2012,446.5001,443.7569,444.416,11047.0
2022-11-04 10:20:00,459.44,461.09,458.35,461.09,1570.0,445.3466,446.946,444.29,446.946,1570.0
2022-11-04 10:25:00,461.97,461.97,461.27,461.7,900.0,447.799,447.799,447.1204,447.5373,900.0
2022-11-04 10:30:00,461.88,462.56,461.04,462.28,1876.0,447.7117,448.3709,446.8975,448.0995,1876.0
2022-11-04 10:35:00,462.09,463.49,461.66,463.41,3131.0,447.9153,449.2723,447.4985,449.1948,3131.0
2022-11-04 10:40:00,462.85,465.76,462.85,465.35,4145.0,448.652,451.4727,448.652,451.0753,4145.0
2022-11-04 10:45:00,465.4,466.16,464.71,465.86,2953.0,451.1238,451.8604,450.4549,451.5696,2953.0
2022-11-04 10:50:00,465.99,466.58,463.47,464.04,6845.0,451.6957,452.2676,449.253,449.8055,6845.0
2022-11-04 10:55:00,464.07,464.93,463.37,463.37,1411.0,449.8346,450.6682,449.156,449.156,1411.0
2022-11-04 11:00:00,463.97,464.28,463.93,464.28,300.0,449.7376,450.0381,449.6988,450.0381,300.0
2022-11-04 11:05:00,463.79,463.88,462.96,462.96,2200.0,449.5631,449.6504,448.7586,448.7586,2200.0
2022-11-04 11:10:00,463.47,464.11,463.37,463.37,1100.0,449.253,449.8733,449.156,449.156,1100.0
2022-11-04 11:15:00,463.48,463.48,462.9,462.9,500.0,449.2627,449.2627,448.7004,448.7004,500.0
2022-11-04 11:20:00,462.87,463.1,462.87,462.89,634.0,448.6714,448.8943,448.6714,448.6908,634.0
2022-11-04 11:25:00,462.74,462.74,461.94,461.94,701.0,448.5454,448.5454,447.7699,447.7699,701.0
2022-11-04 11:30:00,460.73,460.73,460.72,460.73,100.0,446.597,446.597,446.5873,446.597,100.0
2022-11-04 11:35:00,461.16,461.16,459.54,459.54,510.0,447.0138,447.0138,445.4435,445.4435,510.0
2022-11-04 11:40:00,458.41,458.41,457.84,457.84,200.0,444.3482,444.3482,443.7957,443.7957,200.0
2022-11-04 11:45:00,457.84,458.72,457.21,457.61,2128.0,443.7957,444.6487,443.185,443.5727,2128.0
2022-11-04 11:50:00,457.02,457.02,455.72,456.18,703.0,443.0008,443.0008,441.7407,442.1866,703.0
2022-11-04 11:55:00,456.36,456.75,455.17,455.17,701.0,442.3611,442.7391,441.2076,441.2076,701.0
2022-11-04 12:00:00,456.56,456.56,455.0,455.0,999.0,442.5549,442.5549,441.0428,441.0428,999.0
2022-11-04 12:05:00,454.34,455.94,454.34,455.94,220.0,440.403,441.9539,440.403,441.9539,220.0
2022-11-04 12:10:00,456.65,457.03,455.86,457.03,900.0,442.6422,443.0105,441.8764,443.0105,900.0
2022-11-04 12:15:00,458.12,459.21,458.12,459.21,200.0,444.0671,445.1236,444.0671,445.1236,200.0
2022-11-04 12:20:00,458.64,458.64,457.45,457.52,1349.0,444.5711,444.5711,443.4176,443.4855,1349.0
2022-11-04 12:25:00,458.12,459.09,457.6,458.69,900.0,444.0671,445.0073,443.563,444.6196,900.0
2022-11-04 12:30:00,458.66,458.96,458.66,458.96,546.0,444.5905,444.8813,444.5905,444.8813,546.0
2022-11-04 12:35:00,458.28,458.64,457.88,458.64,800.0,444.2222,444.5711,443.8344,444.5711,800.0
2022-11-04 12:40:00,456.74,457.36,456.14,457.24,1175.0,442.7294,443.3304,442.1478,443.2141,1175.0
2022-11-04 12:45:00,457.38,457.58,456.56,456.95,1577.0,443.3498,443.5436,442.5549,442.933,1577.0
2022-11-04 12:50:00,457.44,458.0,456.5,457.56,1100.0,443.4079,443.9508,442.4968,443.5243,1100.0
2022-11-04 12:55:00,457.08,457.08,456.26,457.05,800.0,443.059,443.059,442.2641,443.0299,800.0
2022-11-04 13:00:00,456.58,457.75,456.53,457.75,1201.0,442.5743,443.7084,442.5258,443.7084,1201.0
2022-11-04 13:05:00,457.91,458.37,454.92,454.92,2402.0,443.8635,444.3094,440.9652,440.9652,2402.0
2022-11-04 13:10:00,455.55,455.55,455.39,455.39,200.0,441.5759,441.5759,441.4208,441.4208,200.0
2022-11-04 13:15:00,457.06,457.28,456.14,456.27,1213.0,443.0396,443.2528,442.1478,442.2738,1213.0
2022-11-04 13:20:00,456.77,456.77,456.77,456.77,100.0,442.7585,442.7585,442.7585,442.7585,100.0
2022-11-04 13:25:00,456.21,456.39,455.78,455.81,1300.0,442.2157,442.3901,441.7989,441.8279,1300.0
2022-11-04 13:30:00,455.63,456.33,455.31,455.79,5238.0,441.6535,442.332,441.3433,441.8085,5238.0
2022-11-04 13:35:00,455.83,456.81,455.82,455.96,1400.0,441.8473,442.7973,441.8376,441.9733,1400.0
2022-11-04 13:40:00,456.28,456.73,455.52,455.52,1000.0,442.2835,442.7197,441.5468,441.5468,1000.0
2022-11-04 13:45:00,454.41,455.42,454.4,455.42,300.0,440.4709,441.4499,440.4612,441.4499,300.0
2022-11-04 13:50:00,455.57,455.57,454.61,454.62,755.0,441.5953,441.5953,440.6647,440.6744,755.0
2022-11-04 13:55:00,454.55,455.09,454.13,455.09,1027.0,440.6066,441.13,440.1995,441.13,1027.0
2022-11-04 14:00:00,454.27,455.64,454.12,454.66,2562.0,440.3352,441.6631,440.1898,440.7132,2562.0
2022-11-04 14:05:00,454.49,454.49,453.83,454.18,803.0,440.5484,440.5484,439.9087,440.2479,803.0
2022-11-04 14:10:00,454.56,454.83,454.56,454.83,348.0,440.6163,440.878,440.6163,440.878,348.0
2022-11-04 14:15:00,454.53,456.49,454.46,456.02,2824.0,440.5872,442.4871,440.5193,442.0315,2824.0
2022-11-04 14:20:00,456.04,456.57,455.56,456.57,2740.0,442.0509,442.5646,441.5856,442.5646,2740.0
2022-11-04 14:25:00,456.1,456.81,455.87,456.81,701.0,442.109,442.7973,441.8861,442.7973,701.0
2022-11-04 14:30:00,456.03,457.42,455.99,457.03,1900.0,442.0412,443.3885,442.0024,443.0105,1900.0
2022-11-04 14:35:00,456.92,458.6,456.9,458.6,700.0,442.9039,444.5323,442.8845,444.5323,700.0
2022-11-04 14:40:00,458.35,458.89,458.21,458.88,945.0,444.29,444.8135,444.1543,444.8038,945.0
2022-11-04 14:45:00,459.0,459.27,458.42,458.67,1223.0,444.9201,445.1818,444.3579,444.6002,1223.0
2022-11-04 14:50:00,458.78,459.72,458.78,459.72,1000.0,444.7068,445.618,444.7068,445.618,1000.0
2022-11-04 14:55:00,459.31,460.83,459.31,460.83,741.0,445.2206,446.6939,445.2206,446.6939,741.0
2022-11-04 15:00:00,459.93,460.86,459.93,460.86,1700.0,445.8216,446.723,445.8216,446.723,1700.0
2022-11-04 15:05:00,460.56,461.19,460.4,460.7,2419.0,446.4322,447.0429,446.2771,446.5679,2419.0
2022-11-04 15:10:00,461.5,462.24,460.85,460.85,2688.0,447.3434,448.0607,446.7133,446.7133,2688.0
2022-11-04 15:15:00,461.42,461.42,460.71,460.71,426.0,447.2658,447.2658,446.5776,446.5776,426.0
2022-11-04 15:20:00,460.92,460.92,459.49,459.52,600.0,446.7812,446.7812,445.395,445.4241,600.0
2022-11-04 15:25:00,459.75,460.08,459.22,459.48,4921.0,445.6471,445.9669,445.1333,445.3854,4921.0
2022-11-04 15:30:00,459.36,459.82,458.78,459.81,3204.0,445.269,445.7149,444.7068,445.7052,3204.0
2022-11-04 15:35:00,460.06,460.25,459.37,459.81,8561.0,445.9476,446.1317,445.2787,445.7052,8561.0
2022-11-04 15:40:00,459.7,460.21,459.13,460.0,7604.0,445.5986,446.093,445.0461,445.8894,7604.0
2022-11-04 15:45:00,460.11,461.22,459.56,459.56,3552.0,445.996,447.072,445.4629,445.4629,3552.0
2022-11-04 15:50:00,459.56,460.48,458.9,460.48,4347.0,445.4629,446.3547,444.8231,446.3547,4347.0
2022-11-04 15:55:00,460.32,461.39,459.49,460.85,15856.0,446.1996,447.2368,445.395,446.7133,15856.0
2022-11-07 09:30:00,462.45,465.0,462.18,462.18,4013.0,448.2642,450.736,448.0025,448.0025,4013.0
2022-11-07 09:35:00,460.82,460.83,458.82,459.63,3199.0,446.6842,446.6939,444.7456,445.5308,3199.0
2022-11-07 09:40:00,459.55,461.23,459.55,459.55,500.0,445.4532,447.0817,445.4532,445.4532,500.0
2022-11-07 09:45:00,458.85,458.86,457.34,457.35,541.0,444.7747,444.7844,443.311,443.3207,541.0
2022-11-07 09:50:00,459.0,459.0,456.64,456.64,1519.0,444.9201,444.9201,442.6325,442.6325,1519.0
2022-11-07 09:55:00,455.56,456.99,455.56,455.69,1400.0,441.5856,442.9717,441.5856,441.7116,1400.0
2022-11-07 10:00:00,456.47,458.78,455.69,458.69,1710.0,442.4677,444.7068,441.7116,444.6196,1710.0
2022-11-07 10:05:00,458.83,459.27,456.95,458.28,2860.0,444.7553,445.1818,442.933,444.2222,2860.0
2022-11-07 10:10:00,459.58,459.58,458.05,458.88,900.0,445.4823,445.4823,443.9992,444.8038,900.0
2022-11-07 10:15:00,459.87,459.9,459.43,459.83,500.0,445.7634,445.7925,445.3369,445.7246,500.0
2022-11-07 10:20:00,458.36,458.96,456.85,456.85,717.0,444.2997,444.8813,442.836,442.836,717.0
2022-11-07 10:25:00,457.05,458.01,457.05,457.72,1700.0,443.0299,443.9604,443.0299,443.6793,1700.0
2022-11-07 10:30:00,457.95,458.33,456.64,457.85,2857.0,443.9023,444.2706,442.6325,443.8054,2857.0
2022-11-07 10:35:00,457.83,457.89,456.53,456.75,1441.0,443.786,443.8441,442.5258,442.7391,1441.0
2022-11-07 10:40:00,456.75,457.28,456.21,456.21,1000.0,442.7391,443.2528,442.2157,442.2157,1000.0
2022-11-07 10:45:00,456.99,457.95,456.85,456.9,1100.0,442.9717,443.9023,442.836,442.8845,1100.0
2022-11-07 10:50:00,457.74,458.18,457.74,458.18,600.0,443.6987,444.1252,443.6987,444.1252,600.0
2022-11-07 10:55:00,458.31,458.31,457.76,457.76,300.0,444.2512,444.2512,443.7181,443.7181,300.0
2022-11-07 11:00:00,458.42,458.42,457.66,457.66,1218.0,444.3579,444.3579,443.6212,443.6212,1218.0
2022-11-07 11:05:00,457.63,457.78,456.82,457.78,1474.0,443.5921,443.7375,442.807,443.7375,1474.0
2022-11-07 11:10:00,457.16,457.16,456.24,456.24,1100.0,443.1365,443.1365,442.2447,442.2447,1100.0
2022-11-07 11:15:00,457.13,457.44,457.13,457.18,300.0,443.1074,443.4079,443.1074,443.1559,300.0
2022-11-07 11:20:00,456.89,458.31,456.78,457.51,1301.0,442.8748,444.2512,442.7682,443.4758,1301.0
2022-11-07 11:25:00,457.62,458.95,457.61,458.72,600.0,443.5824,444.8716,443.5727,444.6487,600.0
2022-11-07 11:30:00,458.99,460.37,458.66,460.37,1300.0,444.9104,446.2481,444.5905,446.2481,1300.0
2022-11-07 11:35:00,460.0,460.0,458.82,459.23,10649.0,445.8894,445.8894,444.7456,445.143,10649.0
2022-11-07 11:40:00,458.73,458.73,456.89,456.89,900.0,444.6584,444.6584,442.8748,442.8748,900.0
2022-11-07 11:45:00,458.31,458.31,457.83,458.3,400.0,444.2512,444.2512,443.786,444.2416,400.0
2022-11-07 11:50:00,458.47,458.47,458.12,458.12,300.0,444.4063,444.4063,444.0671,444.0671,300.0
2022-11-07 11:55:00,457.9,458.03,457.19,457.19,801.0,443.8538,443.9798,443.1656,443.1656,801.0
2022-11-07 12:00:00,457.44,457.44,456.68,457.22,500.0,443.4079,443.4079,442.6712,443.1947,500.0
2022-11-07 12:05:00,457.49,458.45,457.48,458.45,400.0,443.4564,444.3869,443.4467,444.3869,400.0
2022-11-07 12:10:00,458.91,458.91,457.76,457.76,700.0,444.8328,444.8328,443.7181,443.7181,700.0
2022-11-07 12:15:00,458.16,458.76,458.15,458.76,500.0,444.1058,444.6874,444.0962,444.6874,500.0
2022-11-07 12:20:00,458.86,459.68,458.86,459.33,1596.0,444.7844,445.5792,444.7844,445.24,1596.0
2022-11-07 12:25:00,459.1,459.24,458.65,459.24,1002.0,445.017,445.1527,444.5808,445.1527,1002.0
2022-11-07 12:30:00,459.3,459.94,459.3,459.94,702.0,445.2109,445.8312,445.2109,445.8312,702.0
2022-11-07 12:35:00,459.88,459.94,459.85,459.94,500.0,445.7731,445.8312,445.744,445.8312,500.0
2022-11-07 12:40:00,459.87,459.87,459.36,459.87,1187.0,445.7634,445.7634,445.269,445.7634,1187.0
2022-11-07 12:45:00,459.77,460.09,459.14,459.15,1233.0,445.6665,445.9766,445.0558,445.0655,1233.0
2022-11-07 12:50:00,459.36,459.36,459.29,459.29,300.0,445.269,445.269,445.2012,445.2012,300.0
2022-11-07 12:55:00,459.27,460.11,459.27,460.1,500.0,445.1818,445.996,445.1818,445.9863,500.0
2022-11-07 13:00:00,460.48,460.85,460.26,460.6,1128.0,446.3547,446.7133,446.1414,446.471,1128.0
2022-11-07 13:05:00,460.92,461.23,460.92,461.23,300.0,446.7812,447.0817,446.7812,447.0817,300.0
2022-11-07 13:10:00,461.39,462.12,461.27,461.52,1629.0,447.2368,447.9444,447.1204,447.3628,1629.0
2022-11-07 13:15:00,461.82,461.95,461.75,461.79,800.0,447.6536,447.7796,447.5857,447.6245,800.0
2022-11-07 13:20:00,461.72,461.76,460.88,461.14,1692.0,447.5566,447.5954,446.7424,446.9944,1692.0
2022-11-07 13:25:00,460.49,461.35,460.49,460.69,1400.0,446.3644,447.198,446.3644,446.5582,1400.0
2022-11-07 13:30:00,461.47,461.51,461.19,461.47,505.0,447.3143,447.3531,447.0429,447.3143,505.0
2022-11-07 13:35:00,461.02,461.07,460.77,461.0,1380.0,446.8781,446.9266,446.6358,446.8587,1380.0
2022-11-07 13:40:00,460.75,460.75,460.16,460.58,540.0,446.6164,446.6164,446.0445,446.4516,540.0
2022-11-07 13:45:00,460.59,460.82,460.53,460.53,820.0,446.4613,446.6842,446.4031,446.4031,820.0
2022-11-07 13:50:00,460.84,461.2,460.55,460.88,2733.0,446.7036,447.0526,446.4225,446.7424,2733.0
2022-11-07 13:55:00,460.58,460.58,460.43,460.58,700.0,446.4516,446.4516,446.3062,446.4516,700.0
2022-11-07 14:00:00,460.84,461.15,460.84,461.09,4480.0,446.7036,447.0041,446.7036,446.946,4480.0
2022-11-07 14:05:00,461.33,461.33,460.79,460.79,2604.0,447.1786,447.1786,446.6552,446.6552,2604.0
2022-11-07 14:10:00,461.01,461.48,461.01,461.2,3783.0,446.8684,447.324,446.8684,447.0526,3783.0
2022-11-07 14:15:00,461.28,461.5,461.06,461.5,9122.0,447.1301,447.3434,446.9169,447.3434,9122.0
2022-11-07 14:20:00,461.38,461.66,461.3,461.66,1100.0,447.2271,447.4985,447.1495,447.4985,1100.0
2022-11-07 14:25:00,461.35,461.57,461.17,461.45,2001.0,447.198,447.4112,447.0235,447.2949,2001.0
2022-11-07 14:30:00,461.46,461.75,461.44,461.75,4729.0,447.3046,447.5857,447.2852,447.5857,4729.0
2022-11-07 14:35:00,461.64,461.64,461.44,461.63,758.0,447.4791,447.4791,447.2852,447.4694,758.0
2022-11-07 14:40:00,461.74,462.58,461.74,462.04,2302.0,447.576,448.3903,447.576,447.8668,2302.0
2022-11-07 14:45:00,461.94,461.94,461.93,461.94,100.0,447.7699,447.7699,447.7602,447.7699,100.0
2022-11-07 14:50:00,462.42,462.42,462.09,462.21,1027.0,448.2352,448.2352,447.9153,448.0316,1027.0
2022-11-07 14:55:00,461.99,462.43,461.73,461.79,1300.0,447.8184,448.2449,447.5663,447.6245,1300.0
2022-11-07 15:00:00,462.13,462.15,461.52,461.52,2902.0,447.9541,447.9735,447.3628,447.3628,2902.0
2022-11-07 15:05:00,461.72,462.1,461.36,462.03,1788.0,447.5566,447.925,447.2077,447.8571,1788.0
2022-11-07 15:10:00,462.23,462.55,461.96,462.06,1100.0,448.051,448.3612,447.7893,447.8862,1100.0
2022-11-07 15:15:00,462.46,462.61,462.46,462.61,400.0,448.2739,448.4193,448.2739,448.4193,400.0
2022-11-07 15:20:00,462.99,462.99,462.07,462.13,1005.0,448.7877,448.7877,447.8959,447.9541,1005.0
2022-11-07 15:25:00,462.38,462.45,462.07,462.25,1627.0,448.1964,448.2642,447.8959,448.0704,1627.0
2022-11-07 15:30:00,463.03,463.22,462.76,463.11,1799.0,448.8265,449.0106,448.5647,448.904,1799.0
2022-11-07 15:35:00,463.14,463.27,462.72,462.94,2100.0,448.9331,449.0591,448.526,448.7392,2100.0
2022-11-07 15:40:00,462.94,462.94,462.3,462.8,1445.0,448.7392,448.7392,448.1188,448.6035,1445.0
2022-11-07 15:45:00,462.7,462.7,461.52,462.24,5392.0,448.5066,448.5066,447.3628,448.0607,5392.0
2022-11-07 15:50:00,462.61,462.61,461.09,461.76,5051.0,448.4193,448.4193,446.946,447.5954,5051.0
2022-11-07 15:55:00,461.55,462.79,460.81,462.5,15382.0,447.3919,448.5938,446.6746,448.3127,15382.0
2022-11-08 09:30:00,464.99,464.99,462.73,462.73,2438.0,450.7263,450.7263,448.5357,448.5357,2438.0
2022-11-08 09:35:00,464.41,464.41,462.1,462.1,699.0,450.1641,450.1641,447.925,447.925,699.0
2022-11-08 09:40:00,463.95,463.95,463.34,463.34,200.0,449.7182,449.7182,449.1269,449.1269,200.0
2022-11-08 09:45:00,462.23,462.41,461.31,462.41,2542.0,448.051,448.2255,447.1592,448.2255,2542.0
2022-11-08 09:50:00,462.7,466.32,462.7,465.85,1648.0,448.5066,452.0155,448.5066,451.56,1648.0
2022-11-08 09:55:00,466.74,466.74,464.39,465.03,1030.0,452.4227,452.4227,450.1447,450.7651,1030.0
2022-11-08 10:00:00,463.62,465.51,463.62,464.49,465.0,449.3984,451.2304,449.3984,450.2417,465.0
2022-11-08 10:05:00,465.89,465.89,465.31,465.64,500.0,451.5987,451.5987,451.0365,451.3564,500.0
2022-11-08 10:10:00,464.81,465.54,464.81,464.84,1648.0,450.5519,451.2595,450.5519,450.5809,1648.0
2022-11-08 10:15:00,466.0,466.15,465.81,465.97,965.0,451.7054,451.8508,451.5212,451.6763,965.0
2022-11-08 10:20:00,466.89,467.18,466.08,466.18,1000.0,452.5681,452.8492,451.7829,451.8798,1000.0
2022-11-08 10:25:00,465.59,466.9,465.59,465.94,1400.0,451.3079,452.5777,451.3079,451.6472,1400.0
2022-11-08 10:30:00,467.5,467.51,467.5,467.5,100.0,453.1593,453.169,453.1593,453.1593,100.0
2022-11-08 10:35:00,467.66,467.66,467.65,467.66,179.0,453.3144,453.3144,453.3047,453.3144,179.0
2022-11-08 10:40:00,467.7,468.21,467.47,467.53,900.0,453.3532,453.8476,453.1303,453.1884,900.0
2022-11-08 10:45:00,468.64,468.64,468.64,468.64,100.0,454.2644,454.2644,454.2644,454.2644,100.0
2022-11-08 10:50:00,467.78,468.19,467.66,467.66,400.0,453.4307,453.8282,453.3144,453.3144,400.0
2022-11-08 10:55:00,467.58,468.73,467.39,468.72,1698.0,453.2369,454.3516,453.0527,454.3419,1698.0
2022-11-08 11:00:00,468.52,469.26,468.52,469.25,920.0,454.1481,454.8654,454.1481,454.8557,920.0
2022-11-08 11:05:00,468.85,469.14,468.82,469.14,600.0,454.4679,454.749,454.4388,454.749,600.0
2022-11-08 11:10:00,470.19,471.27,470.19,471.27,1054.0,455.7668,456.8137,455.7668,456.8137,1054.0
2022-11-08 11:15:00,471.09,471.89,470.67,471.86,1199.0,456.6392,457.4147,456.2321,457.3856,1199.0
2022-11-08 11:20:00,470.59,472.0,470.59,471.25,1700.0,456.1546,457.5213,456.1546,456.7943,1700.0
2022-11-08 11:25:00,471.56,471.56,470.81,470.81,1726.0,457.0948,457.0948,456.3678,456.3678,1726.0
2022-11-08 11:30:00,471.19,472.14,470.93,471.52,4710.0,456.7361,457.657,456.4841,457.056,4710.0
2022-11-08 11:35:00,471.81,472.46,470.77,471.86,7133.0,457.3371,457.9672,456.329,457.3856,7133.0
2022-11-08 11:40:00,472.48,472.77,472.35,472.76,800.0,457.9866,458.2677,457.8606,458.258,800.0
2022-11-08 11:45:00,471.98,471.98,470.02,470.02,2000.0,457.5019,457.5019,455.602,455.602,2000.0
2022-11-08 11:50:00,470.31,471.04,470.02,470.29,15602.0,455.8831,456.5907,455.602,455.8638,15602.0
2022-11-08 11:55:00,470.18,470.45,469.81,470.05,10412.0,455.7571,456.0188,455.3985,455.6311,10412.0
2022-11-08 12:00:00,470.84,471.29,470.42,470.43,12538.0,456.3969,456.8331,455.9898,455.9995,12538.0
2022-11-08 12:05:00,471.27,471.98,470.8,471.98,1100.0,456.8137,457.5019,456.3581,457.5019,1100.0
2022-11-08 12:10:00,472.14,472.21,470.22,470.65,2326.0,457.657,457.7249,455.7959,456.2127,2326.0
2022-11-08 12:15:00,470.28,470.33,470.0,470.0,1710.0,455.8541,455.9025,455.5827,455.5827,1710.0
2022-11-08 12:20:00,469.59,469.62,469.25,469.3,975.0,455.1852,455.2143,454.8557,454.9041,975.0
2022-11-08 12:25:00,469.36,469.7,468.67,469.7,1400.0,454.9623,455.2919,454.2934,455.2919,1400.0
2022-11-08 12:30:00,469.47,470.61,469.47,470.61,513.0,455.0689,456.1739,455.0689,456.1739,513.0
2022-11-08 12:35:00,469.91,469.91,469.42,469.54,434.0,455.4954,455.4954,455.0204,455.1368,434.0
2022-11-08 12:40:00,469.54,469.54,469.54,469.54,0.0,455.1368,455.1368,455.1368,455.1368,0.0
2022-11-08 12:45:00,470.01,470.01,469.81,469.81,200.0,455.5923,455.5923,455.3985,455.3985,200.0
2022-11-08 12:50:00,468.64,469.07,468.63,468.85,300.0,454.2644,454.6812,454.2547,454.4679,300.0
2022-11-08 12:55:00,469.09,470.33,469.09,470.33,945.0,454.7006,455.9025,454.7006,455.9025,945.0
2022-11-08 13:00:00,469.95,471.27,469.95,471.27,1000.0,455.5342,456.8137,455.5342,456.8137,1000.0
2022-11-08 13:05:00,470.43,470.56,469.93,470.16,1606.0,455.9995,456.1255,455.5148,455.7377,1606.0
2022-11-08 13:10:00,471.14,471.14,471.14,471.14,100.0,456.6877,456.6877,456.6877,456.6877,100.0
2022-11-08 13:15:00,470.26,470.26,469.44,469.44,818.0,455.8347,455.8347,455.0398,455.0398,818.0
2022-11-08 13:20:00,469.42,469.42,467.9,467.92,1845.0,455.0204,455.0204,453.5471,453.5665,1845.0
2022-11-08 13:25:00,467.56,468.44,466.36,466.39,2600.0,453.2175,454.0705,452.0543,452.0834,2600.0
2022-11-08 13:30:00,465.95,466.41,465.31,466.41,1229.0,451.6569,452.1028,451.0365,452.1028,1229.0
2022-11-08 13:35:00,466.5,466.94,466.29,466.94,900.0,452.19,452.6165,451.9865,452.6165,900.0
2022-11-08 13:40:00,466.83,467.02,466.35,466.35,770.0,452.5099,452.6941,452.0446,452.0446,770.0
2022-11-08 13:45:00,466.41,466.42,465.96,466.08,1323.0,452.1028,452.1125,451.6666,451.7829,1323.0
2022-11-08 13:50:00,465.69,465.69,464.59,465.14,1402.0,451.4049,451.4049,450.3386,450.8717,1402.0
2022-11-08 13:55:00,465.22,465.22,463.99,464.09,1000.0,450.9493,450.9493,449.757,449.8539,1000.0
2022-11-08 14:00:00,464.24,464.4,463.65,464.06,1710.0,449.9993,450.1544,449.4274,449.8249,1710.0
2022-11-08 14:05:00,464.09,464.09,463.19,463.19,1082.0,449.8539,449.8539,448.9815,448.9815,1082.0
2022-11-08 14:10:00,463.08,463.56,462.8,463.56,700.0,448.8749,449.3402,448.6035,449.3402,700.0
2022-11-08 14:15:00,463.66,463.79,462.97,462.97,4986.0,449.4371,449.5631,448.7683,448.7683,4986.0
2022-11-08 14:20:00,462.36,462.78,461.28,461.28,1100.0,448.177,448.5841,447.1301,447.1301,1100.0
2022-11-08 14:25:00,461.02,461.03,459.82,459.82,500.0,446.8781,446.8878,445.7149,445.7149,500.0
2022-11-08 14:30:00,460.69,461.34,460.26,460.97,1645.0,446.5582,447.1883,446.1414,446.8296,1645.0
2022-11-08 14:35:00,460.96,462.68,460.96,462.39,975.0,446.82,448.4872,446.82,448.2061,975.0
2022-11-08 14:40:00,462.4,463.8,462.4,463.5,1234.0,448.2158,449.5728,448.2158,449.282,1234.0
2022-11-08 14:45:00,464.1,464.84,463.78,464.77,1491.0,449.8636,450.5809,449.5535,450.5131,1491.0
2022-11-08 14:50:00,464.94,465.24,464.68,464.75,1600.0,450.6779,450.9687,450.4258,450.4937,1600.0
2022-11-08 14:55:00,464.48,464.82,464.48,464.73,1559.0,450.232,450.5615,450.232,450.4743,1559.0
2022-11-08 15:00:00,464.67,465.99,464.67,465.72,669.0,450.4161,451.6957,450.4161,451.4339,669.0
2022-11-08 15:05:00,465.2,466.16,465.18,465.56,900.0,450.9299,451.8604,450.9105,451.2788,900.0
2022-11-08 15:10:00,465.34,465.82,465.34,465.82,200.0,451.0656,451.5309,451.0656,451.5309,200.0
2022-11-08 15:15:00,466.22,466.22,466.22,466.22,100.0,451.9186,451.9186,451.9186,451.9186,100.0
2022-11-08 15:20:00,466.77,466.78,466.25,466.26,949.0,452.4517,452.4614,451.9477,451.9574,949.0
2022-11-08 15:25:00,466.46,467.48,466.45,467.47,2640.0,452.1512,453.14,452.1415,453.1303,2640.0
2022-11-08 15:30:00,467.73,468.95,467.73,468.93,3262.0,453.3823,454.5649,453.3823,454.5455,3262.0
2022-11-08 15:35:00,468.84,469.17,468.2,468.2,3284.0,454.4582,454.7781,453.8379,453.8379,3284.0
2022-11-08 15:40:00,468.04,468.29,467.87,468.29,1663.0,453.6828,453.9251,453.518,453.9251,1663.0
2022-11-08 15:45:00,468.19,469.21,467.94,468.91,6721.0,453.8282,454.8169,453.5858,454.5261,6721.0
2022-11-08 15:50:00,468.74,469.01,466.95,466.95,8709.0,454.3613,454.623,452.6262,452.6262,8709.0
2022-11-08 15:55:00,467.43,468.11,466.19,467.95,19735.0,453.0915,453.7506,451.8895,453.5955,19735.0
2022-11-09 09:30:00,463.39,465.07,463.16,463.17,5844.0,450.3825,452.0154,450.159,450.1687,5844.0
2022-11-09 09:35:00,461.91,461.91,461.63,461.63,400.0,448.9441,448.9441,448.6719,448.6719,400.0
2022-11-09 09:40:00,460.41,461.86,460.3,461.8,800.0,447.4862,448.8955,447.3793,448.8372,800.0
2022-11-09 09:45:00,462.83,463.44,462.83,463.44,782.0,449.8383,450.4311,449.8383,450.4311,782.0
2022-11-09 09:50:00,463.0,463.0,461.45,461.45,400.0,450.0035,450.0035,448.497,448.497,400.0
2022-11-09 09:55:00,462.55,462.55,460.87,460.87,400.0,449.5661,449.5661,447.9333,447.9333,400.0
2022-11-09 10:00:00,462.06,464.77,461.32,464.06,2405.0,449.0899,451.7238,448.3706,451.0337,2405.0
2022-11-09 10:05:00,464.54,467.13,464.47,467.13,2000.0,451.5003,454.0176,451.4322,454.0176,2000.0
2022-11-09 10:10:00,466.68,466.68,465.89,466.25,1100.0,453.5802,453.5802,452.8124,453.1623,1100.0
2022-11-09 10:15:00,467.66,467.84,467.24,467.65,2120.0,454.5327,454.7076,454.1245,454.523,2120.0
2022-11-09 10:20:00,468.2,468.71,468.18,468.71,500.0,455.0575,455.5532,455.0381,455.5532,500.0
2022-11-09 10:25:00,469.27,469.9,467.68,467.68,2408.0,456.0975,456.7098,454.5521,454.5521,2408.0
2022-11-09 10:30:00,468.57,469.02,466.6,467.04,2581.0,455.4171,455.8545,453.5024,453.9301,2581.0
2022-11-09 10:35:00,466.57,467.06,466.38,466.68,3164.0,453.4733,453.9495,453.2886,453.5802,3164.0
2022-11-09 10:40:00,466.79,466.79,465.23,465.23,1349.0,453.6871,453.6871,452.1709,452.1709,1349.0
2022-11-09 10:45:00,466.4,466.68,466.4,466.5,605.0,453.308,453.5802,453.308,453.4052,605.0
2022-11-09 10:50:00,466.26,466.26,465.55,465.55,500.0,453.172,453.172,452.4819,452.4819,500.0
2022-11-09 10:55:00,464.84,464.84,463.65,464.27,1625.0,451.7918,451.7918,450.6352,451.2378,1625.0
2022-11-09 11:00:00,464.19,465.41,464.18,464.76,1434.0,451.1601,452.3458,451.1504,451.7141,1434.0
2022-11-09 11:05:00,464.12,466.02,464.12,466.02,900.0,451.092,452.9387,451.092,452.9387,900.0
2022-11-09 11:10:00,466.56,466.56,465.97,465.97,650.0,453.4636,453.4636,452.8901,452.8901,650.0
2022-11-09 11:15:00,466.0,466.93,466.0,466.77,1800.0,452.9193,453.8232,452.9193,453.6677,1800.0
2022-11-09 11:20:00,465.96,466.41,465.16,465.17,2400.0,452.8804,453.3178,452.1029,452.1126,2400.0
2022-11-09 11:25:00,465.32,466.29,464.12,464.12,1900.0,452.2584,453.2011,451.092,451.092,1900.0
2022-11-09 11:30:00,464.12,464.12,463.41,463.75,2300.0,451.092,451.092,450.402,450.7324,2300.0
2022-11-09 11:35:00,463.89,464.56,463.87,464.07,2450.0,450.8685,451.5197,450.8491,451.0434,2450.0
2022-11-09 11:40:00,464.71,466.37,464.71,466.11,2115.0,451.6655,453.2789,451.6655,453.0262,2115.0
2022-11-09 11:45:00,466.56,466.56,465.95,465.96,972.0,453.4636,453.4636,452.8707,452.8804,972.0
2022-11-09 11:50:00,465.9,466.09,465.59,465.6,1200.0,452.8221,453.0067,452.5208,452.5305,1200.0
2022-11-09 11:55:00,465.23,465.23,465.22,465.23,100.0,452.1709,452.1709,452.1612,452.1709,100.0
2022-11-09 12:00:00,464.77,465.48,464.4,465.48,1778.0,451.7238,452.4139,451.3642,452.4139,1778.0
2022-11-09 12:05:00,465.27,465.76,464.91,464.91,2000.0,452.2098,452.686,451.8599,451.8599,2000.0
2022-11-09 12:10:00,464.67,464.95,464.66,464.95,200.0,451.6266,451.8987,451.6169,451.8987,200.0
2022-11-09 12:15:00,464.25,464.69,463.86,464.69,1001.0,451.2184,451.646,450.8393,451.646,1001.0
2022-11-09 12:20:00,464.5,465.29,464.47,465.03,1971.0,451.4614,452.2292,451.4322,451.9765,1971.0
2022-11-09 12:25:00,465.1,465.54,464.55,465.5,1200.0,452.0445,452.4722,451.51,452.4333,1200.0
2022-11-09 12:30:00,465.99,466.36,465.43,466.22,1600.0,452.9096,453.2692,452.3653,453.1331,1600.0
2022-11-09 12:35:00,466.22,466.24,465.28,465.36,1000.0,453.1331,453.1525,452.2195,452.2972,1000.0
2022-11-09 12:40:00,465.25,465.25,464.65,464.65,600.0,452.1903,452.1903,451.6072,451.6072,600.0
2022-11-09 12:45:00,464.75,465.0,464.45,465.0,715.0,451.7044,451.9473,451.4128,451.9473,715.0
2022-11-09 12:50:00,465.53,466.01,465.32,465.79,800.0,452.4625,452.929,452.2584,452.7152,800.0
2022-11-09 12:55:00,465.46,466.47,465.42,466.47,1200.0,452.3944,453.3761,452.3556,453.3761,1200.0
2022-11-09 13:00:00,466.05,466.67,465.02,465.02,800.0,452.9679,453.5705,451.9668,451.9668,800.0
2022-11-09 13:05:00,464.46,465.47,464.46,464.67,1100.0,451.4225,452.4042,451.4225,451.6266,1100.0
2022-11-09 13:10:00,464.36,464.55,464.35,464.55,200.0,451.3253,451.51,451.3156,451.51,200.0
2022-11-09 13:15:00,464.97,465.96,464.97,465.6,400.0,451.9182,452.8804,451.9182,452.5305,400.0
2022-11-09 13:20:00,465.7,466.27,465.62,465.96,1000.0,452.6277,453.1817,452.5499,452.8804,1000.0
2022-11-09 13:25:00,465.78,465.94,465.36,465.75,600.0,452.7054,452.861,452.2972,452.6763,600.0
2022-11-09 13:30:00,464.75,464.84,463.77,464.21,1400.0,451.7044,451.7918,450.7519,451.1795,1400.0
2022-11-09 13:35:00,463.91,463.91,463.26,463.27,1000.0,450.8879,450.8879,450.2562,450.2659,1000.0
2022-11-09 13:40:00,463.42,464.34,463.01,464.34,700.0,450.4117,451.3059,450.0132,451.3059,700.0
2022-11-09 13:45:00,463.8,463.8,463.25,463.61,2707.0,450.781,450.781,450.2465,450.5964,2707.0
2022-11-09 13:50:00,463.49,463.49,462.93,462.93,500.0,450.4797,450.4797,449.9354,449.9354,500.0
2022-11-09 13:55:00,462.94,463.57,462.68,463.57,700.0,449.9452,450.5575,449.6925,450.5575,700.0
2022-11-09 14:00:00,463.71,464.1,463.5,464.1,800.0,450.6936,451.0726,450.4894,451.0726,800.0
2022-11-09 14:05:00,464.59,465.22,463.95,465.15,1358.0,451.5489,452.1612,450.9268,452.0931,1358.0
2022-11-09 14:10:00,464.96,465.29,464.6,465.11,700.0,451.9085,452.2292,451.5586,452.0543,700.0
2022-11-09 14:15:00,465.19,465.46,464.62,465.16,1000.0,452.132,452.3944,451.578,452.1029,1000.0
2022-11-09 14:20:00,465.17,465.2,464.6,464.93,1300.0,452.1126,452.1417,451.5586,451.8793,1300.0
2022-11-09 14:25:00,465.28,465.93,465.2,465.21,911.0,452.2195,452.8512,452.1417,452.1514,911.0
2022-11-09 14:30:00,465.11,465.16,463.65,464.24,600.0,452.0543,452.1029,450.6352,451.2087,600.0
2022-11-09 14:35:00,463.67,463.74,463.47,463.47,600.0,450.6547,450.7227,450.4603,450.4603,600.0
2022-11-09 14:40:00,463.58,464.31,463.11,464.0,1210.0,450.5672,451.2767,450.1104,450.9754,1210.0
2022-11-09 14:45:00,464.3,464.3,462.88,463.01,915.0,451.267,451.267,449.8869,450.0132,915.0
2022-11-09 14:50:00,462.97,463.59,462.4,463.36,900.0,449.9743,450.5769,449.4203,450.3534,900.0
2022-11-09 14:55:00,463.36,463.36,462.27,463.13,759.0,450.3534,450.3534,449.294,450.1298,759.0
2022-11-09 15:00:00,463.85,464.28,463.69,464.28,708.0,450.8296,451.2476,450.6741,451.2476,708.0
2022-11-09 15:05:00,464.58,465.33,464.58,464.77,1006.0,451.5391,452.2681,451.5391,451.7238,1006.0
2022-11-09 15:10:00,464.95,464.95,464.41,464.42,600.0,451.8987,451.8987,451.3739,451.3836,600.0
2022-11-09 15:15:00,464.71,465.04,464.54,465.04,1000.0,451.6655,451.9862,451.5003,451.9862,1000.0
2022-11-09 15:20:00,464.95,464.95,463.86,463.87,1122.0,451.8987,451.8987,450.8393,450.8491,1122.0
2022-11-09 15:25:00,463.62,464.88,463.62,464.5,1443.0,450.6061,451.8307,450.6061,451.4614,1443.0
2022-11-09 15:30:00,464.62,464.93,463.54,464.67,2001.0,451.578,451.8793,450.5283,451.6266,2001.0
2022-11-09 15:35:00,464.91,465.12,464.48,464.63,4407.0,451.8599,452.064,451.4419,451.5877,4407.0
2022-11-09 15:40:00,463.78,464.14,463.29,463.3,2157.0,450.7616,451.1115,450.2853,450.2951,2157.0
2022-11-09 15:45:00,463.77,464.08,462.93,463.3,3304.0,450.7519,451.0532,449.9354,450.2951,3304.0
2022-11-09 15:50:00,463.6,465.43,463.6,464.77,5805.0,450.5866,452.3653,450.5866,451.7238,5805.0
2022-11-09 15:55:00,464.68,465.33,464.38,464.38,16299.0,451.6363,452.2681,451.3447,451.3447,16299.0
2022-11-10 09:30:00,489.89,495.33,489.89,495.33,10830.0,476.1387,481.426,476.1387,481.426,10830.0
2022-11-10 09:35:00,494.35,497.63,494.35,497.0,3694.0,480.4735,483.6614,480.4735,483.0491,3694.0
2022-11-10 09:40:00,497.35,497.4,489.61,493.04,13703.0,483.3893,483.4379,475.8665,479.2003,13703.0
2022-11-10 09:45:00,493.92,495.47,492.96,494.43,2323.0,480.0556,481.562,479.1225,480.5512,2323.0
2022-11-10 09:50:00,494.17,494.25,492.6,493.86,3300.0,480.2985,480.3763,478.7726,479.9972,3300.0
2022-11-10 09:55:00,494.05,495.39,493.37,495.0,4574.0,480.1819,481.4843,479.521,481.1052,4574.0
2022-11-10 10:00:00,495.56,496.44,494.02,495.0,22278.0,481.6495,482.5048,480.1527,481.1052,22278.0
2022-11-10 10:05:00,495.0,495.96,494.66,494.78,5464.0,481.1052,482.0383,480.7748,480.8914,5464.0
2022-11-10 10:10:00,494.76,496.43,493.9,496.17,5600.0,480.872,482.4951,480.0361,482.2424,5600.0
2022-11-10 10:15:00,496.16,497.62,495.73,496.48,4190.0,482.2327,483.6517,481.8147,482.5437,4190.0
2022-11-10 10:20:00,496.23,498.57,496.14,498.21,2957.0,482.3007,484.575,482.2132,484.2251,2957.0
2022-11-10 10:25:00,497.42,499.07,497.42,498.8,3469.0,483.4573,485.061,483.4573,484.7986,3469.0
2022-11-10 10:30:00,498.45,498.99,496.94,497.38,2900.0,484.4584,484.9832,482.9908,483.4184,2900.0
2022-11-10 10:35:00,497.12,498.23,496.1,497.06,2000.0,483.1657,484.2446,482.1744,483.1074,2000.0
2022-11-10 10:40:00,495.99,497.64,495.98,496.64,3000.0,482.0674,483.6711,482.0577,482.6992,3000.0
2022-11-10 10:45:00,497.1,497.69,496.57,497.69,925.0,483.1463,483.7197,482.6312,483.7197,925.0
2022-11-10 10:50:00,497.73,499.65,497.73,499.08,11231.0,483.7586,485.6247,483.7586,485.0707,11231.0
2022-11-10 10:55:00,499.04,500.87,499.0,500.87,2534.0,485.0318,486.8105,484.993,486.8105,2534.0
2022-11-10 11:00:00,501.37,501.41,499.97,500.05,8400.0,487.2964,487.3353,485.9357,486.0135,8400.0
2022-11-10 11:05:00,500.53,501.65,500.53,500.56,1865.0,486.48,487.5686,486.48,486.5092,1865.0
2022-11-10 11:10:00,499.52,502.88,499.52,502.88,2421.0,485.4984,488.764,485.4984,488.764,2421.0
2022-11-10 11:15:00,503.05,503.85,501.98,503.85,2257.0,488.9293,489.7068,487.8893,489.7068,2257.0
2022-11-10 11:20:00,503.82,505.51,503.6,505.51,2301.0,489.6777,491.3202,489.4638,491.3202,2301.0
2022-11-10 11:25:00,504.82,505.36,504.55,505.17,2706.0,490.6496,491.1744,490.3872,490.9898,2706.0
2022-11-10 11:30:00,505.21,507.11,505.2,506.85,22020.0,491.0286,492.8753,491.0189,492.6226,22020.0
2022-11-10 11:35:00,506.7,508.84,506.13,508.84,4255.0,492.4768,494.5567,491.9228,494.5567,4255.0
2022-11-10 11:40:00,508.15,509.06,507.47,508.5,2698.0,493.8861,494.7706,493.2252,494.2263,2698.0
2022-11-10 11:45:00,509.02,509.5,508.6,508.84,3527.0,494.7317,495.1982,494.3235,494.5567,3527.0
2022-11-10 11:50:00,508.55,509.18,507.99,508.37,4212.0,494.2749,494.8872,493.7306,494.0999,4212.0
2022-11-10 11:55:00,509.26,510.39,509.26,509.93,1838.0,494.965,496.0632,494.965,495.6161,1838.0
2022-11-10 12:00:00,509.53,509.88,509.39,509.4,800.0,495.2274,495.5676,495.0913,495.101,800.0
2022-11-10 12:05:00,509.37,509.47,508.09,508.81,2329.0,495.0719,495.1691,493.8278,494.5276,2329.0
2022-11-10 12:10:00,508.8,508.8,507.89,507.9,200.0,494.5179,494.5179,493.6334,493.6431,200.0
2022-11-10 12:15:00,507.79,507.79,507.37,507.59,898.0,493.5362,493.5362,493.128,493.3418,898.0
2022-11-10 12:20:00,507.31,508.19,507.23,508.19,1167.0,493.0697,493.925,492.9919,493.925,1167.0
2022-11-10 12:25:00,508.38,508.38,507.7,507.7,300.0,494.1097,494.1097,493.4487,493.4487,300.0
2022-11-10 12:30:00,507.89,507.89,506.5,507.13,1202.0,493.6334,493.6334,492.2824,492.8947,1202.0
2022-11-10 12:35:00,507.31,507.51,505.54,505.9,1500.0,493.0697,493.2641,491.3494,491.6993,1500.0
2022-11-10 12:40:00,505.35,505.89,505.03,505.66,1000.0,491.1647,491.6896,490.8537,491.466,1000.0
2022-11-10 12:45:00,504.81,504.81,502.91,502.91,600.0,490.6399,490.6399,488.7932,488.7932,600.0
2022-11-10 12:50:00,503.88,504.11,503.88,504.11,200.0,489.736,489.9595,489.736,489.9595,200.0
2022-11-10 12:55:00,504.51,504.51,504.5,504.51,100.0,490.3483,490.3483,490.3386,490.3483,100.0
2022-11-10 13:00:00,504.27,505.3,504.27,505.3,1598.0,490.115,491.1161,490.115,491.1161,1598.0
2022-11-10 13:05:00,505.25,505.97,505.25,505.97,1320.0,491.0675,491.7673,491.0675,491.7673,1320.0
2022-11-10 13:10:00,505.95,506.21,505.75,506.09,1122.0,491.7479,492.0006,491.5535,491.8839,1122.0
2022-11-10 13:15:00,506.51,506.72,506.29,506.29,856.0,492.2921,492.4963,492.0783,492.0783,856.0
2022-11-10 13:20:00,505.76,505.94,505.22,505.22,500.0,491.5632,491.7381,491.0384,491.0384,500.0
2022-11-10 13:25:00,504.97,505.47,504.97,505.47,358.0,490.7954,491.2813,490.7954,491.2813,358.0
2022-11-10 13:30:00,505.65,505.65,505.31,505.41,700.0,491.4563,491.4563,491.1258,491.223,700.0
2022-11-10 13:35:00,505.58,506.0,505.58,505.79,3133.0,491.3883,491.7965,491.3883,491.5924,3133.0
2022-11-10 13:40:00,505.45,505.87,505.45,505.87,200.0,491.2619,491.6701,491.2619,491.6701,200.0
2022-11-10 13:45:00,506.34,506.85,506.33,506.85,400.0,492.1269,492.6226,492.1172,492.6226,400.0
2022-11-10 13:50:00,506.69,506.69,505.9,506.25,400.0,492.4671,492.4671,491.6993,492.0394,400.0
2022-11-10 13:55:00,506.18,506.22,505.68,505.68,600.0,491.9714,492.0103,491.4854,491.4854,600.0
2022-11-10 14:00:00,505.9,506.23,505.47,505.57,2100.0,491.6993,492.02,491.2813,491.3785,2100.0
2022-11-10 14:05:00,505.62,505.85,504.4,504.4,8093.0,491.4271,491.6507,490.2414,490.2414,8093.0
2022-11-10 14:10:00,504.52,504.97,504.18,504.19,888.0,490.358,490.7954,490.0276,490.0373,888.0
2022-11-10 14:15:00,504.06,504.2,503.54,503.54,1003.0,489.9109,490.047,489.4055,489.4055,1003.0
2022-11-10 14:20:00,503.44,503.44,502.84,503.39,600.0,489.3083,489.3083,488.7252,489.2597,600.0
2022-11-10 14:25:00,503.68,504.26,503.47,504.15,500.0,489.5416,490.1053,489.3375,489.9984,500.0
2022-11-10 14:30:00,503.91,504.02,502.66,503.95,1722.0,489.7651,489.872,488.5502,489.804,1722.0
2022-11-10 14:35:00,503.85,503.85,503.0,503.33,696.0,489.7068,489.7068,488.8807,489.2014,696.0
2022-11-10 14:40:00,503.26,503.26,502.56,502.66,448.0,489.1334,489.1334,488.453,488.5502,448.0
2022-11-10 14:45:00,503.08,503.08,503.03,503.08,400.0,488.9584,488.9584,488.9098,488.9584,400.0
2022-11-10 14:50:00,503.11,503.8,503.11,503.8,400.0,488.9876,489.6582,488.9876,489.6582,400.0
2022-11-10 14:55:00,503.85,504.21,503.7,504.21,500.0,489.7068,490.0567,489.561,490.0567,500.0
2022-11-10 15:00:00,504.14,504.42,504.12,504.13,400.0,489.9887,490.2608,489.9692,489.979,400.0
2022-11-10 15:05:00,504.88,505.17,504.86,505.17,300.0,490.7079,490.9898,490.6885,490.9898,300.0
2022-11-10 15:10:00,505.54,506.2,505.54,506.2,800.0,491.3494,491.9909,491.3494,491.9909,800.0
2022-11-10 15:15:00,506.08,506.61,506.07,506.16,910.0,491.8742,492.3893,491.8645,491.952,910.0
2022-11-10 15:20:00,506.14,506.88,505.63,506.88,2123.0,491.9325,492.6518,491.4369,492.6518,2123.0
2022-11-10 15:25:00,506.62,507.04,506.02,506.84,1852.0,492.3991,492.8073,491.8159,492.6129,1852.0
2022-11-10 15:30:00,506.82,507.14,506.7,507.14,1355.0,492.5934,492.9045,492.4768,492.9045,1355.0
2022-11-10 15:35:00,507.11,507.56,506.92,507.43,3023.0,492.8753,493.3127,492.6906,493.1863,3023.0
2022-11-10 15:40:00,507.36,509.28,507.35,508.81,5301.0,493.1183,494.9844,493.1086,494.5276,5301.0
2022-11-10 15:45:00,508.71,510.19,508.7,510.08,5777.0,494.4304,495.8689,494.4207,495.7619,5777.0
2022-11-10 15:50:00,510.2,512.37,510.2,511.97,21793.0,495.8786,497.9877,495.8786,497.5989,21793.0
2022-11-10 15:55:00,512.06,512.06,509.3,509.51,23023.0,497.6864,497.6864,495.0038,495.2079,23023.0
2022-11-11 09:30:00,513.91,513.91,510.06,512.78,7770.0,499.4844,499.4844,495.7425,498.3861,7770.0
2022-11-11 09:35:00,509.54,511.56,509.01,511.56,2047.0,495.2371,497.2004,494.722,497.2004,2047.0
2022-11-11 09:40:00,509.89,512.82,509.88,511.36,1720.0,495.5773,498.425,495.5676,497.006,1720.0
2022-11-11 09:45:00,512.64,517.19,512.64,517.06,2438.0,498.2501,502.6724,498.2501,502.546,2438.0
2022-11-11 09:50:00,517.72,518.29,514.95,514.95,6027.0,503.1875,503.7415,500.4952,500.4952,6027.0
2022-11-11 09:55:00,515.98,517.21,515.47,516.99,2090.0,501.4963,502.6918,501.0006,502.478,2090.0
2022-11-11 10:00:00,516.1,518.13,513.57,517.03,6050.0,501.613,503.586,499.154,502.5169,6050.0
2022-11-11 10:05:00,518.54,518.54,516.63,517.62,1026.0,503.9845,503.9845,502.1281,503.0903,1026.0
2022-11-11 10:10:00,516.73,520.0,516.72,520.0,8159.0,502.2253,505.4035,502.2156,505.4035,8159.0
2022-11-11 10:15:00,519.75,520.68,518.76,518.91,1575.0,505.1605,506.0644,504.1983,504.3441,1575.0
2022-11-11 10:20:00,518.81,520.78,517.73,520.76,5164.0,504.2469,506.1616,503.1972,506.1421,5164.0
2022-11-11 10:25:00,520.29,522.24,520.29,522.17,825.0,505.6853,507.5806,505.6853,507.5126,825.0
2022-11-11 10:30:00,521.54,521.66,518.64,518.64,11138.0,506.9003,507.0169,504.0817,504.0817,11138.0
2022-11-11 10:35:00,518.31,519.22,516.61,519.02,3580.0,503.7609,504.6454,502.1086,504.451,3580.0
2022-11-11 10:40:00,517.99,519.26,517.59,518.96,1435.0,503.4499,504.6843,503.0611,504.3927,1435.0
2022-11-11 10:45:00,519.86,520.44,519.86,520.06,300.0,505.2674,505.8311,505.2674,505.4618,300.0
2022-11-11 10:50:00,520.06,520.52,518.91,518.91,1235.0,505.4618,505.9089,504.3441,504.3441,1235.0
2022-11-11 10:55:00,518.81,519.1,517.83,518.46,2454.0,504.2469,504.5287,503.2944,503.9067,2454.0
2022-11-11 11:00:00,518.7,519.02,517.7,518.17,1400.0,504.14,504.451,503.168,503.6249,1400.0
2022-11-11 11:05:00,517.56,517.56,514.55,514.56,788.0,503.032,503.032,500.1065,500.1162,788.0
2022-11-11 11:10:00,513.28,514.53,513.28,513.89,574.0,498.8721,500.087,498.8721,499.465,574.0
2022-11-11 11:15:00,512.81,515.04,512.36,514.59,900.0,498.4153,500.5827,497.9779,500.1453,900.0
2022-11-11 11:20:00,515.38,515.87,513.76,513.76,1509.0,500.9132,501.3894,499.3386,499.3386,1509.0
2022-11-11 11:25:00,514.92,514.92,512.9,512.9,800.0,500.4661,500.4661,498.5028,498.5028,800.0
2022-11-11 11:30:00,512.43,513.95,512.43,513.1,1600.0,498.046,499.5233,498.046,498.6972,1600.0
2022-11-11 11:35:00,512.82,513.35,512.37,512.49,1600.0,498.425,498.9401,497.9877,498.1043,1600.0
2022-11-11 11:40:00,512.9,513.69,512.89,513.69,600.0,498.5028,499.2706,498.4931,499.2706,600.0
2022-11-11 11:45:00,512.91,512.91,511.06,512.34,800.0,498.5125,498.5125,496.7144,497.9585,800.0
2022-11-11 11:50:00,513.12,513.16,511.96,511.96,1300.0,498.7166,498.7555,497.5892,497.5892,1300.0
2022-11-11 11:55:00,511.56,512.37,511.51,512.31,1000.0,497.2004,497.9877,497.1518,497.9293,1000.0
2022-11-11 12:00:00,511.48,511.95,510.96,511.42,1516.0,497.1226,497.5794,496.6172,497.0643,1516.0
2022-11-11 12:05:00,511.61,511.73,511.07,511.55,1200.0,497.249,497.3656,496.7241,497.1907,1200.0
2022-11-11 12:10:00,513.61,513.61,512.96,512.96,200.0,499.1929,499.1929,498.5611,498.5611,200.0
2022-11-11 12:15:00,513.71,514.23,513.71,514.23,415.0,499.29,499.7954,499.29,499.7954,415.0
2022-11-11 12:20:00,513.3,513.85,513.08,513.2,800.0,498.8916,499.4261,498.6777,498.7944,800.0
2022-11-11 12:25:00,512.88,513.45,512.0,513.05,1000.0,498.4833,499.0373,497.628,498.6486,1000.0
2022-11-11 12:30:00,513.03,514.33,512.7,512.7,1443.0,498.6291,499.8926,498.3084,498.3084,1443.0
2022-11-11 12:35:00,511.6,512.71,511.6,512.71,643.0,497.2393,498.3181,497.2393,498.3181,643.0
2022-11-11 12:40:00,511.7,512.8,511.49,512.34,1100.0,497.3365,498.4056,497.1324,497.9585,1100.0
2022-11-11 12:45:00,512.35,512.89,512.08,512.08,1142.0,497.9682,498.4931,497.7058,497.7058,1142.0
2022-11-11 12:50:00,512.08,512.08,512.08,512.08,0.0,497.7058,497.7058,497.7058,497.7058,0.0
2022-11-11 12:55:00,512.92,513.63,512.81,512.81,1700.0,498.5222,499.2123,498.4153,498.4153,1700.0
2022-11-11 13:00:00,513.21,514.46,513.17,513.89,1000.0,498.8041,500.019,498.7652,499.465,1000.0
2022-11-11 13:05:00,513.75,514.28,513.75,514.28,1100.0,499.3289,499.844,499.3289,499.844,1100.0
2022-11-11 13:10:00,514.9,515.42,514.83,515.31,1900.0,500.4466,500.952,500.3786,500.8451,1900.0
2022-11-11 13:15:00,514.76,515.87,514.4,515.87,1600.0,500.3106,501.3894,499.9607,501.3894,1600.0
2022-11-11 13:20:00,515.19,515.93,515.0,515.51,1700.0,500.7285,501.4477,500.5438,501.0395,1700.0
2022-11-11 13:25:00,515.51,515.51,515.51,515.51,0.0,501.0395,501.0395,501.0395,501.0395,0.0
2022-11-11 13:30:00,515.41,516.76,515.4,516.37,2100.0,500.9423,502.2544,500.9326,501.8754,2100.0
2022-11-11 13:35:00,515.96,515.96,514.56,514.57,600.0,501.4769,501.4769,500.1162,500.1259,600.0
2022-11-11 13:40:00,515.0,515.59,514.83,514.83,1017.0,500.5438,501.1173,500.3786,500.3786,1017.0
2022-11-11 13:45:00,514.65,515.03,514.45,514.94,1094.0,500.2037,500.573,500.0093,500.4855,1094.0
2022-11-11 13:50:00,515.3,515.31,514.83,514.99,1001.0,500.8354,500.8451,500.3786,500.5341,1001.0
2022-11-11 13:55:00,515.0,515.26,514.76,514.76,500.0,500.5438,500.7965,500.3106,500.3106,500.0
2022-11-11 14:00:00,515.35,515.63,514.74,515.52,1118.0,500.884,501.1561,500.2911,501.0492,1118.0
2022-11-11 14:05:00,515.79,515.81,514.71,515.43,1597.0,501.3117,501.3311,500.262,500.9618,1597.0
2022-11-11 14:10:00,515.0,515.1,514.21,514.38,2703.0,500.5438,500.641,499.776,499.9412,2703.0
2022-11-11 14:15:00,514.44,514.44,513.87,513.94,1113.0,499.9996,499.9996,499.4456,499.5136,1113.0
2022-11-11 14:20:00,514.07,515.26,514.06,514.29,3699.0,499.6399,500.7965,499.6302,499.8538,3699.0
2022-11-11 14:25:00,514.5,516.07,514.2,516.07,1300.0,500.0579,501.5838,499.7663,501.5838,1300.0
2022-11-11 14:30:00,515.46,516.24,515.37,516.24,700.0,500.9909,501.749,500.9034,501.749,700.0
2022-11-11 14:35:00,516.11,517.19,515.6,516.85,1100.0,501.6227,502.6724,501.127,502.3419,1100.0
2022-11-11 14:40:00,516.97,517.05,516.3,516.3,2829.0,502.4585,502.5363,501.8073,501.8073,2829.0
2022-11-11 14:45:00,516.69,516.75,515.23,515.23,1804.0,502.1864,502.2447,500.7674,500.7674,1804.0
2022-11-11 14:50:00,515.33,516.13,514.96,515.81,1398.0,500.8646,501.6421,500.505,501.3311,1398.0
2022-11-11 14:55:00,516.34,516.48,515.72,516.09,1100.0,501.8462,501.9823,501.2436,501.6032,1100.0
2022-11-11 15:00:00,515.76,516.24,515.35,515.79,2847.0,501.2825,501.749,500.884,501.3117,2847.0
2022-11-11 15:05:00,515.13,515.13,514.0,514.82,3300.0,500.6702,500.6702,499.5719,500.3689,3300.0
2022-11-11 15:10:00,514.32,514.64,513.16,513.62,3602.0,499.8829,500.1939,498.7555,499.2026,3602.0
2022-11-11 15:15:00,513.61,514.3,513.58,514.25,1731.0,499.1929,499.8635,499.1637,499.8149,1731.0
2022-11-11 15:20:00,514.25,514.66,514.1,514.4,1864.0,499.8149,500.2134,499.6691,499.9607,1864.0
2022-11-11 15:25:00,514.55,515.33,514.53,515.33,1435.0,500.1065,500.8646,500.087,500.8646,1435.0
2022-11-11 15:30:00,515.2,515.59,514.64,514.67,2600.0,500.7382,501.1173,500.1939,500.2231,2600.0
2022-11-11 15:35:00,514.56,514.56,513.37,514.13,2425.0,500.1162,500.1162,498.9596,499.6983,2425.0
2022-11-11 15:40:00,514.23,514.77,514.07,514.34,3219.0,499.7954,500.3203,499.6399,499.9024,3219.0
2022-11-11 15:45:00,514.33,515.24,514.21,515.21,4223.0,499.8926,500.7771,499.776,500.7479,4223.0
2022-11-11 15:50:00,515.4,516.84,513.7,513.86,11031.0,500.9326,502.3322,499.2803,499.4358,11031.0
2022-11-11 15:55:00,513.66,513.68,511.5,512.09,24634.0,499.2414,499.2609,497.1421,497.7155,24634.0
2022-11-14 09:30:00,507.96,511.05,507.5,510.06,8501.0,493.7014,496.7047,493.2544,495.7425,8501.0
2022-11-14 09:35:00,509.36,509.52,506.35,508.79,1900.0,495.0621,495.2177,492.1366,494.5081,1900.0
2022-11-14 09:40:00,506.89,506.89,502.93,502.93,432.0,492.6615,492.6615,488.8126,488.8126,432.0
2022-11-14 09:45:00,502.1,505.48,502.02,502.17,700.0,488.0059,491.2911,487.9282,488.074,700.0
2022-11-14 09:50:00,504.36,506.76,504.35,506.76,700.0,490.2025,492.5351,490.1928,492.5351,700.0
2022-11-14 09:55:00,506.09,507.51,505.51,506.72,900.0,491.8839,493.2641,491.3202,492.4963,900.0
2022-11-14 10:00:00,506.71,509.29,504.07,504.07,2657.0,492.4865,494.9941,489.9206,489.9206,2657.0
2022-11-14 10:05:00,504.12,505.28,500.88,501.05,7055.0,489.9692,491.0967,486.8202,486.9854,7055.0
2022-11-14 10:10:00,500.92,502.66,500.1,500.73,2982.0,486.8591,488.5502,486.0621,486.6744,2982.0
2022-11-14 10:15:00,500.93,502.82,500.68,500.84,4740.0,486.8688,488.7057,486.6258,486.7813,4740.0
2022-11-14 10:20:00,499.42,500.15,498.26,498.26,1330.0,485.4012,486.1107,484.2737,484.2737,1330.0
2022-11-14 10:25:00,498.14,498.14,496.76,497.23,406.0,484.1571,484.1571,482.8158,483.2726,406.0
2022-11-14 10:30:00,496.65,497.7,496.65,497.32,1000.0,482.7089,483.7294,482.7089,483.3601,1000.0
2022-11-14 10:35:00,497.28,497.47,496.38,496.63,1000.0,483.3212,483.5059,482.4465,482.6895,1000.0
2022-11-14 10:40:00,498.18,499.51,497.74,498.6,2878.0,484.196,485.4886,483.7683,484.6042,2878.0
2022-11-14 10:45:00,497.8,498.03,496.23,496.23,1100.0,483.8266,484.0502,482.3007,482.3007,1100.0
2022-11-14 10:50:00,496.01,497.05,496.01,497.05,700.0,482.0869,483.0977,482.0869,483.0977,700.0
2022-11-14 10:55:00,497.9,497.9,497.25,497.25,424.0,483.9238,483.9238,483.2921,483.2921,424.0
2022-11-14 11:00:00,496.68,497.12,496.68,497.12,219.0,482.7381,483.1657,482.7381,483.1657,219.0
2022-11-14 11:05:00,497.42,497.62,496.92,497.53,1865.0,483.4573,483.6517,482.9713,483.5642,1865.0
2022-11-14 11:10:00,496.91,496.91,494.52,494.52,400.0,482.9616,482.9616,480.6387,480.6387,400.0
2022-11-14 11:15:00,493.78,494.71,493.78,494.71,800.0,479.9195,480.8234,479.9195,480.8234,800.0
2022-11-14 11:20:00,495.3,496.19,494.87,495.63,901.0,481.3968,482.2618,480.9789,481.7176,901.0
2022-11-14 11:25:00,495.72,497.77,495.72,497.55,4375.0,481.805,483.7975,481.805,483.5837,4375.0
2022-11-14 11:30:00,497.56,499.58,496.13,499.58,2841.0,483.5934,485.5567,482.2035,485.5567,2841.0
2022-11-14 11:35:00,500.31,500.8,498.69,499.18,2056.0,486.2662,486.7424,484.6917,485.1679,2056.0
2022-11-14 11:40:00,499.18,499.85,499.0,499.08,860.0,485.1679,485.8191,484.993,485.0707,860.0
2022-11-14 11:45:00,499.08,500.06,499.0,499.28,7950.0,485.0707,486.0232,484.993,485.2651,7950.0
2022-11-14 11:50:00,498.53,498.53,497.6,497.6,601.0,484.5361,484.5361,483.6323,483.6323,601.0
2022-11-14 11:55:00,497.56,498.31,496.91,497.6,700.0,483.5934,484.3223,482.9616,483.6323,700.0
2022-11-14 12:00:00,497.62,498.33,497.53,498.33,1967.0,483.6517,484.3418,483.5642,484.3418,1967.0
2022-11-14 12:05:00,497.69,497.93,497.2,497.71,5927.0,483.7197,483.953,483.2435,483.7392,5927.0
2022-11-14 12:10:00,497.05,498.33,497.05,497.58,2463.0,483.0977,484.3418,483.0977,483.6128,2463.0
2022-11-14 12:15:00,497.36,498.27,497.36,497.68,1302.0,483.399,484.2834,483.399,483.71,1302.0
2022-11-14 12:20:00,497.13,497.98,496.44,497.48,1363.0,483.1754,484.0016,482.5048,483.5156,1363.0
2022-11-14 12:25:00,497.54,497.87,497.27,497.28,1237.0,483.5739,483.8947,483.3115,483.3212,1237.0
2022-11-14 12:30:00,497.27,497.83,497.27,497.44,3727.0,483.3115,483.8558,483.3115,483.4767,3727.0
2022-11-14 12:35:00,497.42,497.85,497.24,497.41,3796.0,483.4573,483.8752,483.2824,483.4476,3796.0
2022-11-14 12:40:00,497.42,497.42,497.0,497.39,1223.0,483.4573,483.4573,483.0491,483.4281,1223.0
2022-11-14 12:45:00,497.28,497.62,497.13,497.31,3131.0,483.3212,483.6517,483.1754,483.3504,3131.0
2022-11-14 12:50:00,497.4,497.66,496.97,497.28,4990.0,483.4379,483.6906,483.0199,483.3212,4990.0
2022-11-14 12:55:00,497.31,497.42,496.8,497.14,4398.0,483.3504,483.4573,482.8547,483.1852,4398.0
2022-11-14 13:00:00,497.06,497.36,497.05,497.25,1314.0,483.1074,483.399,483.0977,483.2921,1314.0
2022-11-14 13:05:00,497.29,498.57,497.18,497.64,16641.0,483.331,484.575,483.224,483.6711,16641.0
2022-11-14 13:10:00,497.86,498.05,497.07,497.07,3336.0,483.885,484.0696,483.1171,483.1171,3336.0
2022-11-14 13:15:00,497.23,497.49,496.89,497.47,5330.0,483.2726,483.5253,482.9422,483.5059,5330.0
2022-11-14 13:20:00,497.78,499.21,497.51,498.82,2771.0,483.8072,485.1971,483.5448,484.818,2771.0
2022-11-14 13:25:00,498.68,498.8,498.56,498.58,1100.0,484.6819,484.7986,484.5653,484.5847,1100.0
2022-11-14 13:30:00,498.63,498.63,497.45,497.48,5098.0,484.6333,484.6333,483.4865,483.5156,5098.0
2022-11-14 13:35:00,498.0,498.61,497.73,497.73,3022.0,484.021,484.6139,483.7586,483.7586,3022.0
2022-11-14 13:40:00,498.0,498.0,497.5,497.88,2400.0,484.021,484.021,483.5351,483.9044,2400.0
2022-11-14 13:45:00,497.37,499.04,497.0,499.04,1828.0,483.4087,485.0318,483.0491,485.0318,1828.0
2022-11-14 13:50:00,498.66,499.47,498.66,498.93,2411.0,484.6625,485.4498,484.6625,484.9249,2411.0
2022-11-14 13:55:00,498.91,499.12,498.39,498.94,6594.0,484.9055,485.1096,484.4001,484.9346,6594.0
2022-11-14 14:00:00,499.0,499.07,498.53,498.7,8689.0,484.993,485.061,484.5361,484.7014,8689.0
2022-11-14 14:05:00,498.68,498.68,498.08,498.13,3331.0,484.6819,484.6819,484.0988,484.1474,3331.0
2022-11-14 14:10:00,498.3,499.2,498.19,499.2,5011.0,484.3126,485.1873,484.2057,485.1873,5011.0
2022-11-14 14:15:00,499.2,499.51,499.09,499.51,1500.0,485.1873,485.4886,485.0804,485.4886,1500.0
2022-11-14 14:20:00,499.6,499.64,499.18,499.18,4764.0,485.5761,485.615,485.1679,485.1679,4764.0
2022-11-14 14:25:00,498.75,499.56,498.64,499.36,6904.0,484.75,485.5372,484.6431,485.3429,6904.0
2022-11-14 14:30:00,499.32,499.45,498.6,498.72,2400.0,485.304,485.4303,484.6042,484.7208,2400.0
2022-11-14 14:35:00,498.64,498.64,497.45,497.45,7498.0,484.6431,484.6431,483.4865,483.4865,7498.0
2022-11-14 14:40:00,497.68,497.68,497.43,497.54,3338.0,483.71,483.71,483.467,483.5739,3338.0
2022-11-14 14:45:00,497.45,497.45,496.7,496.77,1805.0,483.4865,483.4865,482.7575,482.8256,1805.0
2022-11-14 14:50:00,496.53,497.16,496.52,496.71,3120.0,482.5923,483.2046,482.5826,482.7672,3120.0
2022-11-14 14:55:00,496.81,496.86,496.59,496.59,500.0,482.8644,482.913,482.6506,482.6506,500.0
2022-11-14 15:00:00,497.08,498.01,497.08,497.88,2273.0,483.1269,484.0307,483.1269,483.9044,2273.0
2022-11-14 15:05:00,498.08,498.44,497.82,497.83,2608.0,484.0988,484.4487,483.8461,483.8558,2608.0
2022-11-14 15:10:00,497.25,497.25,495.01,495.41,4771.0,483.2921,483.2921,481.115,481.5037,4771.0
2022-11-14 15:15:00,495.25,495.82,494.97,495.82,2433.0,481.3482,481.9022,481.0761,481.9022,2433.0
2022-11-14 15:20:00,495.81,495.89,495.1,495.75,2691.0,481.8925,481.9703,481.2024,481.8342,2691.0
2022-11-14 15:25:00,496.2,496.33,495.86,495.86,1100.0,482.2716,482.3979,481.9411,481.9411,1100.0
2022-11-14 15:30:00,495.68,495.68,493.3,493.37,4115.0,481.7661,481.7661,479.453,479.521,4115.0
2022-11-14 15:35:00,493.15,494.47,493.15,494.47,7013.0,479.3072,480.5901,479.3072,480.5901,7013.0
2022-11-14 15:40:00,494.55,494.58,493.15,493.15,3185.0,480.6679,480.697,479.3072,479.3072,3185.0
2022-11-14 15:45:00,493.12,493.42,492.29,492.43,7079.0,479.278,479.5696,478.4713,478.6074,7079.0
2022-11-14 15:50:00,492.35,493.71,492.33,492.59,12952.0,478.5296,479.8514,478.5102,478.7629,12952.0
2022-11-14 15:55:00,492.6,493.07,491.45,492.23,25542.0,478.7726,479.2294,477.6549,478.413,25542.0
2022-11-15 09:30:00,504.4,504.4,504.4,504.4,0.0,490.2414,490.2414,490.2414,490.2414,0.0
2022-11-15 09:35:00,507.46,509.9,505.92,508.06,5107.0,493.2155,495.587,491.7187,493.7986,5107.0
2022-11-15 09:40:00,508.29,508.97,507.29,507.57,1208.0,494.0222,494.6831,493.0503,493.3224,1208.0
2022-11-15 09:45:00,506.78,507.32,505.27,505.27,1847.0,492.5546,493.0794,491.087,491.087,1847.0
2022-11-15 09:50:00,506.01,509.0,506.0,506.08,3147.0,491.8062,494.7123,491.7965,491.8742,3147.0
2022-11-15 09:55:00,506.36,508.28,505.75,508.28,942.0,492.1464,494.0125,491.5535,494.0125,942.0
2022-11-15 10:00:00,509.63,509.63,508.33,508.78,2937.0,495.3246,495.3246,494.0611,494.4984,2937.0
2022-11-15 10:05:00,509.17,509.17,506.25,506.25,1453.0,494.8775,494.8775,492.0394,492.0394,1453.0
2022-11-15 10:10:00,505.84,506.64,505.84,506.64,200.0,491.641,492.4185,491.641,492.4185,200.0
2022-11-15 10:15:00,506.16,507.31,504.98,504.98,1880.0,491.952,493.0697,490.8051,490.8051,1880.0
2022-11-15 10:20:00,504.77,506.1,503.3,506.1,15696.0,490.601,491.8937,489.1723,491.8937,15696.0
2022-11-15 10:25:00,506.79,507.35,506.65,506.98,500.0,492.5643,493.1086,492.4282,492.749,500.0
2022-11-15 10:30:00,507.33,507.33,507.32,507.33,100.0,493.0891,493.0891,493.0794,493.0891,100.0
2022-11-15 10:35:00,506.49,506.49,505.78,506.06,613.0,492.2727,492.2727,491.5826,491.8548,613.0
2022-11-15 10:40:00,505.27,506.77,505.06,506.54,2435.0,491.087,492.5449,490.8829,492.3213,2435.0
2022-11-15 10:45:00,506.48,506.48,505.41,506.45,2357.0,492.263,492.263,491.223,492.2338,2357.0
2022-11-15 10:50:00,506.05,507.42,505.82,507.42,1612.0,491.8451,493.1766,491.6215,493.1766,1612.0
2022-11-15 10:55:00,507.56,507.56,507.02,507.03,740.0,493.3127,493.3127,492.7878,492.7976,740.0
2022-11-15 11:00:00,506.42,507.49,505.5,507.49,800.0,492.2047,493.2446,491.3105,493.2446,800.0
2022-11-15 11:05:00,507.42,508.5,507.42,507.72,820.0,493.1766,494.2263,493.1766,493.4682,820.0
2022-11-15 11:10:00,507.32,508.14,506.82,507.48,1538.0,493.0794,493.8764,492.5934,493.2349,1538.0
2022-11-15 11:15:00,507.35,507.35,505.74,506.71,623.0,493.1086,493.1086,491.5438,492.4865,623.0
2022-11-15 11:20:00,505.0,505.0,504.98,504.98,200.0,490.8245,490.8245,490.8051,490.8051,200.0
2022-11-15 11:25:00,505.39,505.39,504.81,504.81,300.0,491.2036,491.2036,490.6399,490.6399,300.0
2022-11-15 11:30:00,506.4,507.89,506.4,507.68,1601.0,492.1852,493.6334,492.1852,493.4293,1601.0
2022-11-15 11:35:00,507.12,507.25,506.63,507.25,1600.0,492.885,493.0114,492.4088,493.0114,1600.0
2022-11-15 11:40:00,507.35,507.79,506.43,506.44,2700.0,493.1086,493.5362,492.2144,492.2241,2700.0
2022-11-15 11:45:00,506.72,507.23,506.16,507.23,1203.0,492.4963,492.9919,491.952,492.9919,1203.0
2022-11-15 11:50:00,507.38,507.4,506.26,507.4,815.0,493.1377,493.1572,492.0492,493.1572,815.0
2022-11-15 11:55:00,507.48,508.09,507.39,507.78,964.0,493.2349,493.8278,493.1474,493.5265,964.0
2022-11-15 12:00:00,507.3,507.47,505.75,506.64,2013.0,493.06,493.2252,491.5535,492.4185,2013.0
2022-11-15 12:05:00,507.15,507.34,507.15,507.34,200.0,492.9142,493.0989,492.9142,493.0989,200.0
2022-11-15 12:10:00,506.92,507.94,506.91,507.06,1791.0,492.6906,493.682,492.6809,492.8267,1791.0
2022-11-15 12:15:00,507.27,507.27,507.27,507.27,100.0,493.0308,493.0308,493.0308,493.0308,100.0
2022-11-15 12:20:00,507.62,507.62,506.52,506.52,900.0,493.371,493.371,492.3019,492.3019,900.0
2022-11-15 12:25:00,507.18,507.37,506.76,507.05,1611.0,492.9433,493.128,492.5351,492.817,1611.0
2022-11-15 12:30:00,506.86,507.55,506.86,507.06,1000.0,492.6323,493.303,492.6323,492.8267,1000.0
2022-11-15 12:35:00,507.18,507.18,507.18,507.18,318.0,492.9433,492.9433,492.9433,492.9433,318.0
2022-11-15 12:40:00,506.88,506.88,506.79,506.79,200.0,492.6518,492.6518,492.5643,492.5643,200.0
2022-11-15 12:45:00,506.46,507.53,506.46,507.53,600.0,492.2436,493.2835,492.2436,493.2835,600.0
2022-11-15 12:50:00,506.82,507.05,506.42,506.79,1128.0,492.5934,492.817,492.2047,492.5643,1128.0
2022-11-15 12:55:00,506.6,506.6,506.6,506.6,100.0,492.3796,492.3796,492.3796,492.3796,100.0
2022-11-15 13:00:00,505.92,506.84,505.92,506.84,871.0,491.7187,492.6129,491.7187,492.6129,871.0
2022-11-15 13:05:00,506.51,506.81,506.03,506.05,700.0,492.2921,492.5837,491.8256,491.8451,700.0
2022-11-15 13:10:00,505.89,505.89,505.4,505.4,300.0,491.6896,491.6896,491.2133,491.2133,300.0
2022-11-15 13:15:00,505.08,505.87,503.98,503.98,4397.0,490.9023,491.6701,489.8332,489.8332,4397.0
2022-11-15 13:20:00,503.88,503.88,502.41,502.46,1401.0,489.736,489.736,488.3072,488.3558,1401.0
2022-11-15 13:25:00,503.18,503.18,501.68,501.69,700.0,489.0556,489.0556,487.5977,487.6074,700.0
2022-11-15 13:30:00,501.31,502.47,500.29,500.63,988.0,487.2381,488.3656,486.2467,486.5772,988.0
2022-11-15 13:35:00,500.66,500.68,499.54,500.68,500.0,486.6064,486.6258,485.5178,486.6258,500.0
2022-11-15 13:40:00,499.92,503.29,499.91,502.7,600.0,485.8871,489.1625,485.8774,488.5891,600.0
2022-11-15 13:45:00,501.99,502.59,501.96,501.96,684.0,487.899,488.4822,487.8699,487.8699,684.0
2022-11-15 13:50:00,501.36,502.65,501.36,502.65,660.0,487.2867,488.5405,487.2867,488.5405,660.0
2022-11-15 13:55:00,502.23,503.17,501.07,501.07,1876.0,488.1323,489.0459,487.0049,487.0049,1876.0
2022-11-15 14:00:00,501.84,501.84,499.83,499.83,600.0,487.7532,487.7532,485.7997,485.7997,600.0
2022-11-15 14:05:00,500.1,501.07,500.1,501.07,850.0,486.0621,487.0049,486.0621,487.0049,850.0
2022-11-15 14:10:00,501.69,503.9,501.45,503.9,409.0,487.6074,489.7554,487.3742,489.7554,409.0
2022-11-15 14:15:00,503.51,504.43,502.85,504.11,1620.0,489.3764,490.2705,488.7349,489.9595,1620.0
2022-11-15 14:20:00,504.64,506.04,504.63,506.04,1600.0,490.4746,491.8353,490.4649,491.8353,1600.0
2022-11-15 14:25:00,506.5,506.5,504.15,505.4,2000.0,492.2824,492.2824,489.9984,491.2133,2000.0
2022-11-15 14:30:00,504.95,505.59,504.59,504.59,1894.0,490.7759,491.398,490.426,490.426,1894.0
2022-11-15 14:35:00,505.03,505.96,504.94,505.27,808.0,490.8537,491.7576,490.7662,491.087,808.0
2022-11-15 14:40:00,505.27,505.27,505.27,505.27,0.0,491.087,491.087,491.087,491.087,0.0
2022-11-15 14:45:00,505.47,505.51,504.67,504.67,927.0,491.2813,491.3202,490.5038,490.5038,927.0
2022-11-15 14:50:00,505.02,505.48,505.02,505.39,500.0,490.844,491.2911,490.844,491.2036,500.0
2022-11-15 14:55:00,505.89,507.73,505.88,507.22,900.0,491.6896,493.4779,491.6798,492.9822,900.0
2022-11-15 15:00:00,507.69,508.13,507.57,507.82,3977.0,493.439,493.8667,493.3224,493.5654,3977.0
2022-11-15 15:05:00,507.67,507.67,506.74,506.86,900.0,493.4196,493.4196,492.5157,492.6323,900.0
2022-11-15 15:10:00,506.4,506.76,506.02,506.02,600.0,492.1852,492.5351,491.8159,491.8159,600.0
2022-11-15 15:15:00,507.05,507.05,506.29,506.29,400.0,492.817,492.817,492.0783,492.0783,400.0
2022-11-15 15:20:00,506.65,506.86,506.28,506.71,1600.0,492.4282,492.6323,492.0686,492.4865,1600.0
2022-11-15 15:25:00,506.2,506.22,505.66,505.66,400.0,491.9909,492.0103,491.466,491.466,400.0
2022-11-15 15:30:00,505.44,505.6,504.76,505.04,818.0,491.2522,491.4077,490.5913,490.8634,818.0
2022-11-15 15:35:00,505.19,505.47,504.72,505.17,3901.0,491.0092,491.2813,490.5524,490.9898,3901.0
2022-11-15 15:40:00,505.07,505.07,504.79,504.79,838.0,490.8926,490.8926,490.6204,490.6204,838.0
2022-11-15 15:45:00,504.52,504.67,503.94,504.09,1640.0,490.358,490.5038,489.7943,489.9401,1640.0
2022-11-15 15:50:00,503.29,504.11,502.74,503.56,3252.0,489.1625,489.9595,488.628,489.425,3252.0
2022-11-15 15:55:00,504.38,504.38,502.85,503.0,14501.0,490.2219,490.2219,488.7349,488.8807,14501.0
2022-11-16 09:30:00,500.63,500.64,500.63,500.64,3443.0,486.5772,486.5869,486.5772,486.5869,3443.0
2022-11-16 09:35:00,500.64,500.64,500.64,500.64,0.0,486.5869,486.5869,486.5869,486.5869,0.0
2022-11-16 09:40:00,500.25,500.69,499.48,499.6,1220.0,486.2079,486.6355,485.4595,485.5761,1220.0
2022-11-16 09:45:00,500.56,502.4,500.56,500.93,1900.0,486.5092,488.2975,486.5092,486.8688,1900.0
2022-11-16 09:50:00,500.1,500.1,498.02,498.78,3059.0,486.0621,486.0621,484.0405,484.7791,3059.0
2022-11-16 09:55:00,499.75,499.75,498.62,498.62,412.0,485.7219,485.7219,484.6236,484.6236,412.0
2022-11-16 10:00:00,499.52,502.31,499.52,501.96,2856.0,485.4984,488.21,485.4984,487.8699,2856.0
2022-11-16 10:05:00,500.15,501.22,498.74,499.43,1200.0,486.1107,487.1506,484.7403,485.4109,1200.0
2022-11-16 10:10:00,500.12,500.93,500.12,500.91,1000.0,486.0815,486.8688,486.0815,486.8493,1000.0
2022-11-16 10:15:00,500.12,500.12,498.77,499.61,1300.0,486.0815,486.0815,484.7694,485.5858,1300.0
2022-11-16 10:20:00,499.6,501.18,499.6,501.18,1850.0,485.5761,487.1118,485.5761,487.1118,1850.0
2022-11-16 10:25:00,500.55,501.18,499.14,499.14,700.0,486.4994,487.1118,485.129,485.129,700.0
2022-11-16 10:30:00,498.83,499.22,498.8,499.2,2202.0,484.8277,485.2068,484.7986,485.1873,2202.0
2022-11-16 10:35:00,498.58,498.58,497.59,497.89,500.0,484.5847,484.5847,483.6225,483.9141,500.0
2022-11-16 10:40:00,496.6,497.55,496.47,496.47,300.0,482.6603,483.5837,482.534,482.534,300.0
2022-11-16 10:45:00,496.57,497.6,496.57,496.86,400.0,482.6312,483.6323,482.6312,482.913,400.0
2022-11-16 10:50:00,496.33,496.33,496.33,496.33,100.0,482.3979,482.3979,482.3979,482.3979,100.0
2022-11-16 10:55:00,495.65,497.38,495.65,497.38,697.0,481.737,483.4184,481.737,483.4184,697.0
2022-11-16 11:00:00,497.7,497.73,497.38,497.38,400.0,483.7294,483.7586,483.4184,483.4184,400.0
2022-11-16 11:05:00,497.38,497.38,497.38,497.38,0.0,483.4184,483.4184,483.4184,483.4184,0.0
2022-11-16 11:10:00,497.61,498.95,497.38,498.94,900.0,483.642,484.9444,483.4184,484.9346,900.0
2022-11-16 11:15:00,498.9,498.91,498.8,498.8,1200.0,484.8958,484.9055,484.7986,484.7986,1200.0
2022-11-16 11:20:00,499.38,501.3,499.38,501.05,1100.0,485.3623,487.2284,485.3623,486.9854,1100.0
2022-11-16 11:25:00,499.51,500.44,499.51,500.21,1300.0,485.4886,486.3925,485.4886,486.169,1300.0
2022-11-16 11:30:00,500.3,500.55,499.81,500.55,1600.0,486.2565,486.4994,485.7802,486.4994,1600.0
2022-11-16 11:35:00,500.54,501.33,500.13,500.63,2000.0,486.4897,487.2576,486.0912,486.5772,2000.0
2022-11-16 11:40:00,501.12,501.42,501.12,501.42,1600.0,487.0534,487.345,487.0534,487.345,1600.0
2022-11-16 11:45:00,502.28,502.67,502.27,502.67,600.0,488.1809,488.5599,488.1712,488.5599,600.0
2022-11-16 11:50:00,502.09,502.28,501.35,501.36,900.0,487.9962,488.1809,487.277,487.2867,900.0
2022-11-16 11:55:00,501.88,502.15,501.88,501.91,500.0,487.7921,488.0545,487.7921,487.8213,500.0
2022-11-16 12:00:00,500.98,501.01,500.84,500.84,600.0,486.9174,486.9465,486.7813,486.7813,600.0
2022-11-16 12:05:00,501.38,501.4,501.34,501.4,303.0,487.3061,487.3256,487.2673,487.3256,303.0
2022-11-16 12:10:00,502.08,502.08,502.07,502.08,268.0,487.9865,487.9865,487.9768,487.9865,268.0
2022-11-16 12:15:00,502.1,502.59,501.56,501.62,1900.0,488.0059,488.4822,487.4811,487.5394,1900.0
2022-11-16 12:20:00,501.5,502.84,501.27,502.12,1600.0,487.4228,488.7252,487.1992,488.0254,1600.0
2022-11-16 12:25:00,502.38,502.62,502.38,502.62,300.0,488.2781,488.5113,488.2781,488.5113,300.0
2022-11-16 12:30:00,502.27,502.54,501.72,502.05,800.0,488.1712,488.4336,487.6366,487.9573,800.0
2022-11-16 12:35:00,503.0,503.0,502.72,502.72,200.0,488.8807,488.8807,488.6085,488.6085,200.0
2022-11-16 12:40:00,502.47,504.13,502.47,504.13,1533.0,488.3656,489.979,488.3656,489.979,1533.0
2022-11-16 12:45:00,504.19,504.8,504.19,504.8,200.0,490.0373,490.6301,490.0373,490.6301,200.0
2022-11-16 12:50:00,504.68,504.91,503.91,503.91,700.0,490.5135,490.7371,489.7651,489.7651,700.0
2022-11-16 12:55:00,504.78,504.88,503.66,503.66,700.0,490.6107,490.7079,489.5221,489.5221,700.0
2022-11-16 13:00:00,503.61,504.88,503.6,504.64,900.0,489.4736,490.7079,489.4638,490.4746,900.0
2022-11-16 13:05:00,505.01,505.09,505.01,505.09,200.0,490.8343,490.912,490.8343,490.912,200.0
2022-11-16 13:10:00,505.09,505.78,505.09,505.18,600.0,490.912,491.5826,490.912,490.9995,600.0
2022-11-16 13:15:00,505.66,505.66,505.66,505.66,100.0,491.466,491.466,491.466,491.466,100.0
2022-11-16 13:20:00,505.14,505.58,505.02,505.58,800.0,490.9606,491.3883,490.844,491.3883,800.0
2022-11-16 13:25:00,505.66,505.66,505.66,505.66,137.0,491.466,491.466,491.466,491.466,137.0
2022-11-16 13:30:00,505.7,506.29,504.65,504.65,2106.0,491.5049,492.0783,490.4844,490.4844,2106.0
2022-11-16 13:35:00,504.45,504.59,504.45,504.59,204.0,490.29,490.426,490.29,490.426,204.0
2022-11-16 13:40:00,504.61,505.35,504.38,504.99,602.0,490.4455,491.1647,490.2219,490.8148,602.0
2022-11-16 13:45:00,505.45,505.45,504.73,504.74,800.0,491.2619,491.2619,490.5621,490.5718,800.0
2022-11-16 13:50:00,504.61,504.71,503.92,504.01,605.0,490.4455,490.5427,489.7749,489.8623,605.0
2022-11-16 13:55:00,503.76,504.3,503.76,504.26,582.0,489.6193,490.1442,489.6193,490.1053,582.0
2022-11-16 14:00:00,504.16,505.23,504.16,505.23,500.0,490.0081,491.0481,490.0081,491.0481,500.0
2022-11-16 14:05:00,505.27,505.27,505.07,505.08,200.0,491.087,491.087,490.8926,490.9023,200.0
2022-11-16 14:10:00,505.33,505.48,504.72,504.8,1174.0,491.1453,491.2911,490.5524,490.6301,1174.0
2022-11-16 14:15:00,505.07,505.36,505.07,505.36,765.0,490.8926,491.1744,490.8926,491.1744,765.0
2022-11-16 14:20:00,505.81,505.81,505.3,505.59,400.0,491.6118,491.6118,491.1161,491.398,400.0
2022-11-16 14:25:00,505.88,506.89,505.85,506.49,1000.0,491.6798,492.6615,491.6507,492.2727,1000.0
2022-11-16 14:30:00,506.21,506.41,505.02,505.77,2505.0,492.0006,492.195,490.844,491.5729,2505.0
2022-11-16 14:35:00,505.86,507.31,505.7,506.62,1100.0,491.6604,493.0697,491.5049,492.3991,1100.0
2022-11-16 14:40:00,506.43,506.74,506.11,506.47,702.0,492.2144,492.5157,491.9034,492.2533,702.0
2022-11-16 14:45:00,506.22,506.32,506.21,506.21,300.0,492.0103,492.1075,492.0006,492.0006,300.0
2022-11-16 14:50:00,506.49,506.58,506.31,506.31,500.0,492.2727,492.3602,492.0978,492.0978,500.0
2022-11-16 14:55:00,506.5,506.76,506.5,506.59,400.0,492.2824,492.5351,492.2824,492.3699,400.0
2022-11-16 15:00:00,506.53,506.81,506.11,506.23,800.0,492.3116,492.5837,491.9034,492.02,800.0
2022-11-16 15:05:00,506.13,506.13,504.6,505.25,1101.0,491.9228,491.9228,490.4358,491.0675,1101.0
2022-11-16 15:10:00,505.2,505.63,505.18,505.35,1321.0,491.0189,491.4369,490.9995,491.1647,1321.0
2022-11-16 15:15:00,505.53,505.63,504.44,504.85,2218.0,491.3397,491.4369,490.2803,490.6787,2218.0
2022-11-16 15:20:00,504.96,505.6,504.58,505.48,1958.0,490.7857,491.4077,490.4163,491.2911,1958.0
2022-11-16 15:25:00,505.41,506.1,505.41,505.78,1707.0,491.223,491.8937,491.223,491.5826,1707.0
2022-11-16 15:30:00,506.09,506.44,505.43,505.43,1603.0,491.8839,492.2241,491.2425,491.2425,1603.0
2022-11-16 15:35:00,505.4,506.57,505.37,506.25,2508.0,491.2133,492.3505,491.1841,492.0394,2508.0
2022-11-16 15:40:00,506.54,507.43,506.05,507.23,2704.0,492.3213,493.1863,491.8451,492.9919,2704.0
2022-11-16 15:45:00,507.24,508.09,506.77,507.12,4118.0,493.0017,493.8278,492.5449,492.885,4118.0
2022-11-16 15:50:00,507.7,508.62,507.18,508.62,7360.0,493.4487,494.3429,492.9433,494.3429,7360.0
2022-11-16 15:55:00,508.41,508.42,506.82,507.37,18972.0,494.1388,494.1485,492.5934,493.128,18972.0
2022-11-17 09:30:00,498.55,502.05,494.93,494.93,4169.0,484.5556,487.9573,481.0372,481.0372,4169.0
2022-11-17 09:35:00,494.53,496.39,494.53,495.3,900.0,480.6484,482.4562,480.6484,481.3968,900.0
2022-11-17 09:40:00,494.72,495.09,493.45,493.45,537.0,480.8331,481.1927,479.5987,479.5987,537.0
2022-11-17 09:45:00,493.56,497.37,493.56,497.37,1220.0,479.7057,483.4087,479.7057,483.4087,1220.0
2022-11-17 09:50:00,495.23,495.23,493.37,494.83,1516.0,481.3288,481.3288,479.521,480.94,1516.0
2022-11-17 09:55:00,494.33,494.42,492.37,494.05,1020.0,480.454,480.5415,478.5491,480.1819,1020.0
2022-11-17 10:00:00,492.24,494.31,491.74,494.31,1150.0,478.4227,480.4346,477.9367,480.4346,1150.0
2022-11-17 10:05:00,494.27,495.19,494.16,494.85,614.0,480.3957,481.2899,480.2888,480.9594,614.0
2022-11-17 10:10:00,495.46,495.86,494.87,495.86,787.0,481.5523,481.9411,480.9789,481.9411,787.0
2022-11-17 10:15:00,496.08,496.08,495.46,495.47,1100.0,482.1549,482.1549,481.5523,481.562,1100.0
2022-11-17 10:20:00,495.32,496.3,495.32,496.3,300.0,481.4163,482.3687,481.4163,482.3687,300.0
2022-11-17 10:25:00,494.45,494.45,493.57,493.57,800.0,480.5707,480.5707,479.7154,479.7154,800.0
2022-11-17 10:30:00,492.63,493.36,491.88,492.06,1100.0,478.8018,479.5113,478.0728,478.2478,1100.0
2022-11-17 10:35:00,491.9,492.61,491.38,491.65,1463.0,478.0923,478.7823,477.5869,477.8493,1463.0
2022-11-17 10:40:00,491.72,492.42,491.25,491.73,1056.0,477.9173,478.5977,477.4605,477.927,1056.0
2022-11-17 10:45:00,492.2,492.2,491.03,491.03,1374.0,478.3838,478.3838,477.2467,477.2467,1374.0
2022-11-17 10:50:00,491.63,491.73,490.8,490.97,400.0,477.8298,477.927,477.0231,477.1884,400.0
2022-11-17 10:55:00,490.0,490.0,489.4,489.56,300.0,476.2456,476.2456,475.6624,475.8179,300.0
2022-11-17 11:00:00,489.96,490.04,488.82,488.82,994.0,476.2067,476.2845,475.0987,475.0987,994.0
2022-11-17 11:05:00,489.34,490.09,489.34,489.64,1586.0,475.6041,476.3331,475.6041,475.8957,1586.0
2022-11-17 11:10:00,488.92,489.11,488.92,489.01,500.0,475.1959,475.3806,475.1959,475.2834,500.0
2022-11-17 11:15:00,489.01,489.01,489.01,489.01,0.0,475.2834,475.2834,475.2834,475.2834,0.0
2022-11-17 11:20:00,489.35,489.35,488.48,488.48,300.0,475.6138,475.6138,474.7683,474.7683,300.0
2022-11-17 11:25:00,490.24,490.25,490.24,490.24,304.0,476.4789,476.4886,476.4789,476.4789,304.0
2022-11-17 11:30:00,489.97,490.26,489.78,489.78,650.0,476.2164,476.4983,476.0318,476.0318,650.0
2022-11-17 11:35:00,489.82,490.8,489.82,490.32,501.0,476.0706,477.0231,476.0706,476.5566,501.0
2022-11-17 11:40:00,490.4,490.4,490.15,490.15,233.0,476.6344,476.6344,476.3914,476.3914,233.0
2022-11-17 11:45:00,490.43,490.43,490.18,490.19,597.0,476.6635,476.6635,476.4205,476.4303,597.0
2022-11-17 11:50:00,490.72,490.77,490.36,490.36,302.0,476.9454,476.994,476.5955,476.5955,302.0
2022-11-17 11:55:00,490.36,490.36,490.36,490.36,0.0,476.5955,476.5955,476.5955,476.5955,0.0
2022-11-17 12:00:00,493.59,493.59,493.05,493.05,200.0,479.7348,479.7348,479.21,479.21,200.0
2022-11-17 12:05:00,494.02,494.02,493.61,493.61,300.0,480.1527,480.1527,479.7543,479.7543,300.0
2022-11-17 12:10:00,493.59,494.28,493.59,494.28,700.0,479.7348,480.4054,479.7348,480.4054,700.0
2022-11-17 12:15:00,494.12,494.12,493.85,493.89,600.0,480.2499,480.2499,479.9875,480.0264,600.0
2022-11-17 12:20:00,492.71,492.88,492.64,492.64,400.0,478.8795,479.0447,478.8115,478.8115,400.0
2022-11-17 12:25:00,492.65,493.41,492.28,493.41,473.0,478.8212,479.5599,478.4616,479.5599,473.0
2022-11-17 12:30:00,492.69,492.69,492.4,492.4,200.0,478.8601,478.8601,478.5782,478.5782,200.0
2022-11-17 12:35:00,492.1,492.68,492.1,492.41,500.0,478.2866,478.8504,478.2866,478.5879,500.0
2022-11-17 12:40:00,492.42,492.42,492.07,492.25,916.0,478.5977,478.5977,478.2575,478.4324,916.0
2022-11-17 12:45:00,492.57,493.32,492.57,493.1,700.0,478.7434,479.4724,478.7434,479.2586,700.0
2022-11-17 12:50:00,493.38,494.62,493.38,494.52,500.0,479.5307,480.7359,479.5307,480.6387,500.0
2022-11-17 12:55:00,494.54,495.1,494.54,495.1,300.0,480.6581,481.2024,480.6581,481.2024,300.0
2022-11-17 13:00:00,495.15,495.15,495.01,495.05,300.0,481.251,481.251,481.115,481.1538,300.0
2022-11-17 13:05:00,494.35,494.88,493.4,493.4,600.0,480.4735,480.9886,479.5501,479.5501,600.0
2022-11-17 13:10:00,494.14,494.14,494.05,494.05,200.0,480.2694,480.2694,480.1819,480.1819,200.0
2022-11-17 13:15:00,493.81,494.75,493.81,494.75,1122.0,479.9486,480.8623,479.9486,480.8623,1122.0
2022-11-17 13:20:00,494.49,494.49,493.75,493.75,400.0,480.6096,480.6096,479.8903,479.8903,400.0
2022-11-17 13:25:00,494.07,494.22,493.46,493.85,4900.0,480.2013,480.3471,479.6085,479.9875,4900.0
2022-11-17 13:30:00,493.53,493.92,493.24,493.92,400.0,479.6765,480.0556,479.3946,480.0556,400.0
2022-11-17 13:35:00,494.05,494.22,493.68,493.81,1301.0,480.1819,480.3471,479.8223,479.9486,1301.0
2022-11-17 13:40:00,493.76,494.07,493.74,494.04,1397.0,479.9,480.2013,479.8806,480.1722,1397.0
2022-11-17 13:45:00,493.74,494.0,493.24,493.24,715.0,479.8806,480.1333,479.3946,479.3946,715.0
2022-11-17 13:50:00,492.52,492.9,492.36,492.48,1148.0,478.6949,479.0642,478.5393,478.656,1148.0
2022-11-17 13:55:00,492.47,493.06,491.96,493.06,1559.0,478.6463,479.2197,478.1506,479.2197,1559.0
2022-11-17 14:00:00,493.01,493.69,493.01,493.69,300.0,479.1711,479.832,479.1711,479.832,300.0
2022-11-17 14:05:00,492.98,492.98,492.54,492.58,300.0,479.1419,479.1419,478.7143,478.7532,300.0
2022-11-17 14:10:00,492.12,492.12,491.82,491.82,300.0,478.3061,478.3061,478.0145,478.0145,300.0
2022-11-17 14:15:00,490.85,491.16,490.85,491.02,455.0,477.0717,477.373,477.0717,477.237,455.0
2022-11-17 14:20:00,490.54,490.87,490.29,490.66,1007.0,476.7704,477.0912,476.5274,476.8871,1007.0
2022-11-17 14:25:00,490.55,491.12,490.55,491.12,200.0,476.7801,477.3341,476.7801,477.3341,200.0
2022-11-17 14:30:00,491.03,491.03,490.5,490.5,300.0,477.2467,477.2467,476.7316,476.7316,300.0
2022-11-17 14:35:00,490.72,490.72,490.47,490.47,520.0,476.9454,476.9454,476.7024,476.7024,520.0
2022-11-17 14:40:00,489.65,489.91,489.12,489.65,720.0,475.9054,476.1581,475.3903,475.9054,720.0
2022-11-17 14:45:00,489.33,490.87,489.33,490.87,701.0,475.5944,477.0912,475.5944,477.0912,701.0
2022-11-17 14:50:00,490.35,490.35,490.35,490.35,100.0,476.5858,476.5858,476.5858,476.5858,100.0
2022-11-17 14:55:00,490.49,491.04,490.07,490.23,1550.0,476.7218,477.2564,476.3136,476.4691,1550.0
2022-11-17 15:00:00,490.0,490.31,489.85,489.85,600.0,476.2456,476.5469,476.0998,476.0998,600.0
2022-11-17 15:05:00,489.25,489.69,488.97,489.11,1387.0,475.5166,475.9443,475.2445,475.3806,1387.0
2022-11-17 15:10:00,488.97,488.97,488.35,488.35,608.0,475.2445,475.2445,474.6419,474.6419,608.0
2022-11-17 15:15:00,487.56,488.5,487.37,488.02,1300.0,473.8741,474.7877,473.6894,474.3212,1300.0
2022-11-17 15:20:00,487.68,488.63,487.68,488.63,400.0,473.9907,474.914,473.9907,474.914,400.0
2022-11-17 15:25:00,487.95,488.01,487.65,487.65,750.0,474.2531,474.3114,473.9616,473.9616,750.0
2022-11-17 15:30:00,488.49,488.57,488.49,488.52,400.0,474.778,474.8557,474.778,474.8071,400.0
2022-11-17 15:35:00,488.53,488.65,488.53,488.65,200.0,474.8169,474.9335,474.8169,474.9335,200.0
2022-11-17 15:40:00,488.71,489.41,488.69,489.24,1600.0,474.9918,475.6721,474.9724,475.5069,1600.0
2022-11-17 15:45:00,489.56,490.69,489.56,490.69,1413.0,475.8179,476.9162,475.8179,476.9162,1413.0
2022-11-17 15:50:00,490.82,490.86,490.09,490.09,1478.0,477.0426,477.0814,476.3331,476.3331,1478.0
2022-11-17 15:55:00,489.5,491.45,489.5,491.09,13834.0,475.7596,477.6549,475.7596,477.305,13834.0
2022-11-18 09:30:00,503.49,503.49,497.51,497.52,12926.0,489.3569,489.3569,483.5448,483.5545,12926.0
2022-11-18 09:35:00,497.52,497.52,497.52,497.52,0.0,483.5545,483.5545,483.5545,483.5545,0.0
2022-11-18 09:40:00,499.53,499.53,497.4,497.4,500.0,485.5081,485.5081,483.4379,483.4379,500.0
2022-11-18 09:45:00,497.57,498.77,496.44,496.45,1200.0,483.6031,484.7694,482.5048,482.5145,1200.0
2022-11-18 09:50:00,496.96,498.51,496.51,497.61,5537.0,483.0102,484.5167,482.5729,483.642,5537.0
2022-11-18 09:55:00,498.46,498.68,496.88,497.08,2900.0,484.4681,484.6819,482.9325,483.1269,2900.0
2022-11-18 10:00:00,496.65,497.45,494.61,495.62,3860.0,482.7089,483.4865,480.7262,481.7078,3860.0
2022-11-18 10:05:00,494.38,495.48,494.37,495.26,662.0,480.5026,481.5718,480.4929,481.3579,662.0
2022-11-18 10:10:00,494.44,494.44,493.18,493.21,1200.0,480.561,480.561,479.3363,479.3655,1200.0
2022-11-18 10:15:00,493.04,493.04,492.14,492.22,587.0,479.2003,479.2003,478.3255,478.4033,587.0
2022-11-18 10:20:00,492.91,493.05,491.83,492.59,1786.0,479.0739,479.21,478.0242,478.7629,1786.0
2022-11-18 10:25:00,491.61,491.61,489.55,490.68,1571.0,477.8104,477.8104,475.8082,476.9065,1571.0
2022-11-18 10:30:00,490.68,491.52,490.26,490.38,2400.0,476.9065,477.7229,476.4983,476.6149,2400.0
2022-11-18 10:35:00,490.54,491.0,489.97,490.13,2786.0,476.7704,477.2175,476.2164,476.3719,2786.0
2022-11-18 10:40:00,490.8,491.76,490.8,490.83,2301.0,477.0231,477.9562,477.0231,477.0523,2301.0
2022-11-18 10:45:00,489.19,489.73,488.42,488.42,4324.0,475.4583,475.9832,474.7099,474.7099,4324.0
2022-11-18 10:50:00,487.67,488.17,486.63,487.55,2500.0,473.981,474.467,472.9702,473.8644,2500.0
2022-11-18 10:55:00,487.51,487.51,486.0,486.0,1940.0,473.8255,473.8255,472.3579,472.3579,1940.0
2022-11-18 11:00:00,486.43,486.44,484.3,484.31,3020.0,472.7758,472.7855,470.7056,470.7153,3020.0
2022-11-18 11:05:00,484.99,486.11,484.5,485.75,4000.0,471.3762,472.4648,470.9,472.1149,4000.0
2022-11-18 11:10:00,485.76,486.56,485.2,486.0,5203.0,472.1246,472.9022,471.5803,472.3579,5203.0
2022-11-18 11:15:00,486.21,486.86,485.71,486.7,2751.0,472.562,473.1937,472.076,473.0382,2751.0
2022-11-18 11:20:00,486.82,486.82,486.08,486.13,3308.0,473.1549,473.1549,472.4356,472.4842,3308.0
2022-11-18 11:25:00,486.79,486.84,485.36,485.67,2706.0,473.1257,473.1743,471.7358,472.0371,2706.0
2022-11-18 11:30:00,485.59,486.71,485.3,486.46,4993.0,471.9594,473.0479,471.6775,472.805,4993.0
2022-11-18 11:35:00,486.21,486.21,485.01,485.32,3255.0,472.562,472.562,471.3957,471.697,3255.0
2022-11-18 11:40:00,485.03,485.51,484.56,484.64,1414.0,471.4151,471.8816,470.9583,471.036,1414.0
2022-11-18 11:45:00,484.96,484.96,483.05,483.05,2182.0,471.3471,471.3471,469.4907,469.4907,2182.0
2022-11-18 11:50:00,483.08,483.44,482.85,482.85,1389.0,469.5198,469.8697,469.2963,469.2963,1389.0
2022-11-18 11:55:00,483.24,483.78,482.79,483.58,5807.0,469.6753,470.2002,469.238,470.0058,5807.0
2022-11-18 12:00:00,483.69,484.76,483.25,483.25,3268.0,470.1127,471.1527,469.6851,469.6851,3268.0
2022-11-18 12:05:00,483.62,483.62,482.62,482.65,500.0,470.0447,470.0447,469.0727,469.1019,500.0
2022-11-18 12:10:00,482.45,482.45,482.45,482.45,100.0,468.9075,468.9075,468.9075,468.9075,100.0
2022-11-18 12:15:00,482.42,482.42,481.17,481.3,1616.0,468.8784,468.8784,467.6634,467.7898,1616.0
2022-11-18 12:20:00,480.78,481.3,480.77,480.92,904.0,467.2844,467.7898,467.2747,467.4205,904.0
2022-11-18 12:25:00,481.13,481.99,481.03,481.99,2766.0,467.6246,468.4604,467.5274,468.4604,2766.0
2022-11-18 12:30:00,482.47,482.98,482.32,482.65,2011.0,468.927,469.4226,468.7812,469.1019,2011.0
2022-11-18 12:35:00,482.75,483.05,482.43,482.61,2917.0,469.1991,469.4907,468.8881,469.063,2917.0
2022-11-18 12:40:00,482.78,483.1,482.5,482.67,37424.0,469.2283,469.5393,468.9561,469.1213,37424.0
2022-11-18 12:45:00,482.8,483.76,482.52,483.76,2500.0,469.2477,470.1807,468.9756,470.1807,2500.0
2022-11-18 12:50:00,484.25,484.26,483.21,483.21,3738.0,470.657,470.6667,469.6462,469.6462,3738.0
2022-11-18 12:55:00,483.31,484.35,483.07,484.35,23785.0,469.7434,470.7542,469.5101,470.7542,23785.0
2022-11-18 13:00:00,484.22,484.22,483.72,484.16,1102.0,470.6278,470.6278,470.1419,470.5695,1102.0
2022-11-18 13:05:00,484.29,484.81,484.29,484.79,1200.0,470.6959,471.2013,470.6959,471.1818,1200.0
2022-11-18 13:10:00,484.95,485.07,484.95,485.07,500.0,471.3373,471.454,471.3373,471.454,500.0
2022-11-18 13:15:00,484.76,484.92,483.95,484.36,1900.0,471.1527,471.3082,470.3654,470.7639,1900.0
2022-11-18 13:20:00,484.71,484.73,483.49,484.61,3700.0,471.1041,471.1235,469.9183,471.0069,3700.0
2022-11-18 13:25:00,484.36,484.85,484.11,484.33,3021.0,470.7639,471.2402,470.5209,470.7347,3021.0
2022-11-18 13:30:00,484.7,484.81,484.28,484.5,5289.0,471.0944,471.2013,470.6862,470.9,5289.0
2022-11-18 13:35:00,484.53,484.58,484.1,484.32,1520.0,470.9291,470.9777,470.5112,470.725,1520.0
2022-11-18 13:40:00,483.77,483.9,483.26,483.26,1040.0,470.1905,470.3168,469.6948,469.6948,1040.0
2022-11-18 13:45:00,483.18,483.21,483.17,483.21,300.0,469.617,469.6462,469.6073,469.6462,300.0
2022-11-18 13:50:00,482.97,484.29,482.62,482.84,22476.0,469.4129,470.6959,469.0727,469.2866,22476.0
2022-11-18 13:55:00,483.49,483.49,483.45,483.48,300.0,469.9183,469.9183,469.8794,469.9086,300.0
2022-11-18 14:00:00,483.42,484.97,483.41,484.84,2900.0,469.8503,471.3568,469.8406,471.2304,2900.0
2022-11-18 14:05:00,484.72,484.77,484.46,484.77,1500.0,471.1138,471.1624,470.8611,471.1624,1500.0
2022-11-18 14:10:00,484.32,485.0,484.26,484.8,1561.0,470.725,471.3859,470.6667,471.1916,1561.0
2022-11-18 14:15:00,484.75,485.12,484.56,484.56,5746.0,471.143,471.5026,470.9583,470.9583,5746.0
2022-11-18 14:20:00,484.66,485.17,484.66,485.16,2600.0,471.0555,471.5512,471.0555,471.5414,2600.0
2022-11-18 14:25:00,485.3,485.3,484.84,484.85,1300.0,471.6775,471.6775,471.2304,471.2402,1300.0
2022-11-18 14:30:00,484.95,485.22,484.22,484.94,4651.0,471.3373,471.5998,470.6278,471.3276,4651.0
2022-11-18 14:35:00,484.15,484.55,484.15,484.15,2224.0,470.5598,470.9486,470.5598,470.5598,2224.0
2022-11-18 14:40:00,484.39,484.47,483.97,484.4,700.0,470.7931,470.8708,470.3849,470.8028,700.0
2022-11-18 14:45:00,484.86,484.91,484.55,484.55,600.0,471.2499,471.2985,470.9486,470.9486,600.0
2022-11-18 14:50:00,485.05,485.15,484.87,485.15,1300.0,471.4345,471.5317,471.2596,471.5317,1300.0
2022-11-18 14:55:00,485.36,485.71,485.19,485.66,5088.0,471.7358,472.076,471.5706,472.0274,5088.0
2022-11-18 15:00:00,486.01,486.71,486.01,486.58,1200.0,472.3676,473.0479,472.3676,472.9216,1200.0
2022-11-18 15:05:00,486.88,487.22,486.14,486.23,5140.0,473.2132,473.5436,472.4939,472.5814,5140.0
2022-11-18 15:10:00,486.23,486.64,485.88,486.0,4912.0,472.5814,472.9799,472.2412,472.3579,4912.0
2022-11-18 15:15:00,486.02,486.67,486.02,486.5,3430.0,472.3773,473.0091,472.3773,472.8438,3430.0
2022-11-18 15:20:00,486.47,486.47,486.16,486.16,300.0,472.8147,472.8147,472.5134,472.5134,300.0
2022-11-18 15:25:00,486.31,487.01,486.31,487.01,4151.0,472.6592,473.3395,472.6592,473.3395,4151.0
2022-11-18 15:30:00,487.01,487.06,486.6,486.6,1045.0,473.3395,473.3881,472.941,472.941,1045.0
2022-11-18 15:35:00,486.56,487.31,486.44,487.31,3900.0,472.9022,473.6311,472.7855,473.6311,3900.0
2022-11-18 15:40:00,487.31,487.72,487.21,487.72,6100.0,473.6311,474.0296,473.5339,474.0296,6100.0
2022-11-18 15:45:00,487.59,488.22,487.28,488.16,1259.0,473.9032,474.5156,473.6019,474.4572,1259.0
2022-11-18 15:50:00,489.27,489.9,487.98,488.3,7328.0,475.5361,476.1484,474.2823,474.5933,7328.0
2022-11-18 15:55:00,488.13,490.33,488.13,490.32,20612.0,474.4281,476.5663,474.4281,476.5566,20612.0
2022-11-21 09:30:00,488.46,488.46,488.46,488.46,1983.0,474.7488,474.7488,474.7488,474.7488,1983.0
2022-11-21 09:35:00,488.37,488.49,484.18,487.37,2100.0,474.6613,474.778,470.589,473.6894,2100.0
2022-11-21 09:40:00,485.84,489.81,485.28,489.17,1100.0,472.2024,476.0609,471.6581,475.4389,1100.0
2022-11-21 09:45:00,489.74,491.54,489.03,490.66,1723.0,475.9929,477.7424,475.3028,476.8871,1723.0
2022-11-21 09:50:00,492.15,492.15,491.59,491.59,230.0,478.3352,478.3352,477.791,477.791,230.0
2022-11-21 09:55:00,490.33,491.64,490.33,491.64,329.0,476.5663,477.8396,476.5663,477.8396,329.0
2022-11-21 10:00:00,491.75,491.75,489.0,489.0,1300.0,477.9465,477.9465,475.2737,475.2737,1300.0
2022-11-21 10:05:00,489.65,489.88,489.65,489.84,511.0,475.9054,476.129,475.9054,476.0901,511.0
2022-11-21 10:10:00,490.6,490.6,488.51,488.69,3662.0,476.8287,476.8287,474.7974,474.9724,3662.0
2022-11-21 10:15:00,489.1,490.85,489.09,490.26,2404.0,475.3709,477.0717,475.3611,476.4983,2404.0
2022-11-21 10:20:00,490.75,491.69,488.24,489.5,6770.0,476.9745,477.8881,474.535,475.7596,6770.0
2022-11-21 10:25:00,490.76,490.76,489.59,489.88,3599.0,476.9843,476.9843,475.8471,476.129,3599.0
2022-11-21 10:30:00,490.4,490.4,490.39,490.39,201.0,476.6344,476.6344,476.6246,476.6246,201.0
2022-11-21 10:35:00,490.88,491.48,490.66,490.66,1010.0,477.1009,477.684,476.8871,476.8871,1010.0
2022-11-21 10:40:00,491.69,492.18,490.45,490.75,11688.0,477.8881,478.3644,476.683,476.9745,11688.0
2022-11-21 10:45:00,490.29,490.29,490.29,490.29,100.0,476.5274,476.5274,476.5274,476.5274,100.0
2022-11-21 10:50:00,489.71,490.46,489.52,489.52,2100.0,475.9637,476.6927,475.7791,475.7791,2100.0
2022-11-21 10:55:00,489.19,492.05,489.19,492.05,15227.0,475.4583,478.238,475.4583,478.238,15227.0
2022-11-21 11:00:00,491.55,491.74,491.08,491.37,4000.0,477.7521,477.9367,477.2953,477.5771,4000.0
2022-11-21 11:05:00,491.9,491.9,491.8,491.8,396.0,478.0923,478.0923,477.9951,477.9951,396.0
2022-11-21 11:10:00,491.68,493.17,491.68,493.17,605.0,477.8784,479.3266,477.8784,479.3266,605.0
2022-11-21 11:15:00,493.29,493.7,492.98,492.98,2447.0,479.4432,479.8417,479.1419,479.1419,2447.0
2022-11-21 11:20:00,492.58,493.06,492.58,493.06,300.0,478.7532,479.2197,478.7532,479.2197,300.0
2022-11-21 11:25:00,493.17,493.63,493.06,493.15,2202.0,479.3266,479.7737,479.2197,479.3072,2202.0
2022-11-21 11:30:00,493.28,493.28,492.84,493.03,638.0,479.4335,479.4335,479.0059,479.1905,638.0
2022-11-21 11:35:00,493.15,493.58,492.77,493.58,1000.0,479.3072,479.7251,478.9378,479.7251,1000.0
2022-11-21 11:40:00,493.82,493.82,493.5,493.5,300.0,479.9584,479.9584,479.6473,479.6473,300.0
2022-11-21 11:45:00,493.13,494.02,493.13,494.02,574.0,479.2877,480.1527,479.2877,480.1527,574.0
2022-11-21 11:50:00,493.84,493.87,493.84,493.87,200.0,479.9778,480.007,479.9778,480.007,200.0
2022-11-21 11:55:00,493.11,493.17,492.56,492.84,1200.0,479.2683,479.3266,478.7337,479.0059,1200.0
2022-11-21 12:00:00,493.02,493.9,493.02,493.14,2166.0,479.1808,480.0361,479.1808,479.2974,2166.0
2022-11-21 12:05:00,493.14,493.14,493.14,493.14,0.0,479.2974,479.2974,479.2974,479.2974,0.0
2022-11-21 12:10:00,493.31,493.31,493.31,493.31,200.0,479.4627,479.4627,479.4627,479.4627,200.0
2022-11-21 12:15:00,493.8,493.8,493.8,493.8,120.0,479.9389,479.9389,479.9389,479.9389,120.0
2022-11-21 12:20:00,493.16,493.34,492.75,493.31,2736.0,479.3169,479.4918,478.9184,479.4627,2736.0
2022-11-21 12:25:00,492.41,492.41,492.41,492.41,100.0,478.5879,478.5879,478.5879,478.5879,100.0
2022-11-21 12:30:00,492.45,492.81,492.45,492.81,300.0,478.6268,478.9767,478.6268,478.9767,300.0
2022-11-21 12:35:00,492.85,493.31,492.85,493.09,500.0,479.0156,479.4627,479.0156,479.2489,500.0
2022-11-21 12:40:00,492.63,492.63,492.36,492.36,200.0,478.8018,478.8018,478.5393,478.5393,200.0
2022-11-21 12:45:00,492.06,492.15,491.9,491.91,800.0,478.2478,478.3352,478.0923,478.102,800.0
2022-11-21 12:50:00,492.15,492.62,491.94,492.14,2300.0,478.3352,478.792,478.1311,478.3255,2300.0
2022-11-21 12:55:00,492.09,492.22,491.37,491.37,1508.0,478.2769,478.4033,477.5771,477.5771,1508.0
2022-11-21 13:00:00,491.51,492.19,491.51,492.19,1901.0,477.7132,478.3741,477.7132,478.3741,1901.0
2022-11-21 13:05:00,492.19,492.19,492.19,492.19,0.0,478.3741,478.3741,478.3741,478.3741,0.0
2022-11-21 13:10:00,493.69,493.69,493.26,493.26,400.0,479.832,479.832,479.4141,479.4141,400.0
2022-11-21 13:15:00,493.17,493.17,492.68,492.68,622.0,479.3266,479.3266,478.8504,478.8504,622.0
2022-11-21 13:20:00,493.0,493.73,493.0,493.73,1700.0,479.1614,479.8709,479.1614,479.8709,1700.0
2022-11-21 13:25:00,493.78,493.88,493.74,493.74,1300.0,479.9195,480.0167,479.8806,479.8806,1300.0
2022-11-21 13:30:00,493.91,493.91,493.26,493.26,300.0,480.0458,480.0458,479.4141,479.4141,300.0
2022-11-21 13:35:00,493.51,494.25,493.46,494.25,500.0,479.6571,480.3763,479.6085,480.3763,500.0
2022-11-21 13:40:00,493.55,493.55,493.55,493.55,241.0,479.6959,479.6959,479.6959,479.6959,241.0
2022-11-21 13:45:00,493.34,493.34,493.33,493.34,100.0,479.4918,479.4918,479.4821,479.4918,100.0
2022-11-21 13:50:00,493.39,493.4,493.12,493.12,300.0,479.5404,479.5501,479.278,479.278,300.0
2022-11-21 13:55:00,492.62,493.09,492.61,493.09,836.0,478.792,479.2489,478.7823,479.2489,836.0
2022-11-21 14:00:00,493.64,493.64,493.59,493.59,400.0,479.7834,479.7834,479.7348,479.7348,400.0
2022-11-21 14:05:00,493.95,493.95,493.95,493.95,235.0,480.0847,480.0847,480.0847,480.0847,235.0
2022-11-21 14:10:00,493.79,493.79,493.79,493.79,129.0,479.9292,479.9292,479.9292,479.9292,129.0
2022-11-21 14:15:00,493.79,493.79,493.79,493.79,0.0,479.9292,479.9292,479.9292,479.9292,0.0
2022-11-21 14:20:00,493.7,493.7,492.92,492.93,500.0,479.8417,479.8417,479.0836,479.0933,500.0
2022-11-21 14:25:00,493.17,493.17,492.91,492.91,200.0,479.3266,479.3266,479.0739,479.0739,200.0
2022-11-21 14:30:00,492.99,493.0,492.82,492.82,700.0,479.1517,479.1614,478.9864,478.9864,700.0
2022-11-21 14:35:00,492.72,492.85,492.49,492.83,800.0,478.8892,479.0156,478.6657,478.9961,800.0
2022-11-21 14:40:00,492.92,493.08,492.57,492.58,2300.0,479.0836,479.2391,478.7434,478.7532,2300.0
2022-11-21 14:45:00,492.8,492.86,492.79,492.8,400.0,478.967,479.0253,478.9573,478.967,400.0
2022-11-21 14:50:00,492.85,493.39,492.85,493.16,1200.0,479.0156,479.5404,479.0156,479.3169,1200.0
2022-11-21 14:55:00,492.95,492.95,492.73,492.73,600.0,479.1128,479.1128,478.899,478.899,600.0
2022-11-21 15:00:00,492.85,493.02,492.64,493.02,300.0,479.0156,479.1808,478.8115,479.1808,300.0
2022-11-21 15:05:00,493.33,493.44,492.57,492.97,3410.0,479.4821,479.589,478.7434,479.1322,3410.0
2022-11-21 15:10:00,492.98,493.29,492.7,493.29,900.0,479.1419,479.4432,478.8698,479.4432,900.0
2022-11-21 15:15:00,493.77,493.88,493.77,493.8,500.0,479.9098,480.0167,479.9098,479.9389,500.0
2022-11-21 15:20:00,493.65,493.65,492.59,492.96,2000.0,479.7931,479.7931,478.7629,479.1225,2000.0
2022-11-21 15:25:00,492.89,492.89,492.49,492.72,1041.0,479.0545,479.0545,478.6657,478.8892,1041.0
2022-11-21 15:30:00,492.77,493.1,492.74,492.83,1400.0,478.9378,479.2586,478.9087,478.9961,1400.0
2022-11-21 15:35:00,492.79,493.33,492.79,493.33,804.0,478.9573,479.4821,478.9573,479.4821,804.0
2022-11-21 15:40:00,492.99,493.19,492.87,493.17,1374.0,479.1517,479.346,479.035,479.3266,1374.0
2022-11-21 15:45:00,493.19,493.55,493.07,493.35,6313.0,479.346,479.6959,479.2294,479.5016,6313.0
2022-11-21 15:50:00,493.56,494.04,493.17,493.62,4617.0,479.7057,480.1722,479.3266,479.764,4617.0
2022-11-21 15:55:00,493.51,493.88,492.55,493.53,7256.0,479.6571,480.0167,478.724,479.6765,7256.0
2022-11-22 09:30:00,494.77,495.0,493.23,493.23,2740.0,480.8817,481.1052,479.3849,479.3849,2740.0
2022-11-22 09:35:00,494.2,494.2,492.47,492.47,400.0,480.3277,480.3277,478.6463,478.6463,400.0
2022-11-22 09:40:00,493.26,493.91,492.37,493.9,2100.0,479.4141,480.0458,478.5491,480.0361,2100.0
2022-11-22 09:45:00,494.65,494.65,493.88,494.21,300.0,480.7651,480.7651,480.0167,480.3374,300.0
2022-11-22 09:50:00,494.42,495.81,494.42,495.14,663.0,480.5415,481.8925,480.5415,481.2413,663.0
2022-11-22 09:55:00,495.14,495.59,495.14,495.59,700.0,481.2413,481.6787,481.2413,481.6787,700.0
2022-11-22 10:00:00,495.55,497.91,495.54,497.91,600.0,481.6398,483.9336,481.6301,483.9336,600.0
2022-11-22 10:05:00,497.56,498.23,496.31,496.31,1100.0,483.5934,484.2446,482.3785,482.3785,1100.0
2022-11-22 10:10:00,496.82,497.48,496.82,497.48,603.0,482.8741,483.5156,482.8741,483.5156,603.0
2022-11-22 10:15:00,498.39,498.39,497.59,497.82,968.0,484.4001,484.4001,483.6225,483.8461,968.0
2022-11-22 10:20:00,498.38,498.39,498.37,498.39,200.0,484.3904,484.4001,484.3806,484.4001,200.0
2022-11-22 10:25:00,498.15,498.73,497.78,497.81,8972.0,484.1668,484.7305,483.8072,483.8364,8972.0
2022-11-22 10:30:00,497.81,499.28,497.81,499.13,2429.0,483.8364,485.2651,483.8364,485.1193,2429.0
2022-11-22 10:35:00,499.12,499.35,498.68,499.12,5150.0,485.1096,485.3331,484.6819,485.1096,5150.0
2022-11-22 10:40:00,499.01,500.43,498.9,500.03,3569.0,485.0027,486.3828,484.8958,485.994,3569.0
2022-11-22 10:45:00,500.13,500.62,500.13,500.62,282.0,486.0912,486.5675,486.0912,486.5675,282.0
2022-11-22 10:50:00,501.8,501.81,500.81,501.34,3620.0,487.7144,487.7241,486.7521,487.2673,3620.0
2022-11-22 10:55:00,500.86,501.44,500.72,501.44,1328.0,486.8007,487.3645,486.6647,487.3645,1328.0
2022-11-22 11:00:00,501.4,501.49,500.93,500.96,900.0,487.3256,487.4131,486.8688,486.8979,900.0
2022-11-22 11:05:00,501.55,501.7,501.55,501.7,205.0,487.4714,487.6172,487.4714,487.6172,205.0
2022-11-22 11:10:00,501.85,502.61,501.74,502.61,3088.0,487.763,488.5016,487.656,488.5016,3088.0
2022-11-22 11:15:00,502.25,503.43,501.83,503.43,2122.0,488.1517,489.2986,487.7435,489.2986,2122.0
2022-11-22 11:20:00,503.38,503.41,502.84,502.93,2832.0,489.25,489.2792,488.7252,488.8126,2832.0
2022-11-22 11:25:00,503.23,503.26,502.24,503.19,700.0,489.1042,489.1334,488.142,489.0653,700.0
2022-11-22 11:30:00,502.5,502.71,502.5,502.7,287.0,488.3947,488.5988,488.3947,488.5891,287.0
2022-11-22 11:35:00,502.14,502.14,501.28,501.28,400.0,488.0448,488.0448,487.209,487.209,400.0
2022-11-22 11:40:00,501.84,502.38,501.54,502.38,1683.0,487.7532,488.2781,487.4617,488.2781,1683.0
2022-11-22 11:45:00,501.66,501.66,501.66,501.66,148.0,487.5783,487.5783,487.5783,487.5783,148.0
2022-11-22 11:50:00,501.72,501.72,501.48,501.49,302.0,487.6366,487.6366,487.4033,487.4131,302.0
2022-11-22 11:55:00,501.78,502.13,501.52,501.53,400.0,487.6949,488.0351,487.4422,487.4519,400.0
2022-11-22 12:00:00,501.62,501.93,501.35,501.93,600.0,487.5394,487.8407,487.277,487.8407,600.0
2022-11-22 12:05:00,501.56,501.81,501.14,501.14,630.0,487.4811,487.7241,487.0729,487.0729,630.0
2022-11-22 12:10:00,500.85,500.85,499.75,499.75,5400.0,486.791,486.791,485.7219,485.7219,5400.0
2022-11-22 12:15:00,500.31,500.4,499.87,499.91,700.0,486.2662,486.3537,485.8385,485.8774,700.0
2022-11-22 12:20:00,499.44,499.44,498.86,498.86,200.0,485.4206,485.4206,484.8569,484.8569,200.0
2022-11-22 12:25:00,498.13,498.89,498.13,498.7,837.0,484.1474,484.886,484.1474,484.7014,837.0
2022-11-22 12:30:00,498.79,498.79,498.79,498.79,100.0,484.7889,484.7889,484.7889,484.7889,100.0
2022-11-22 12:35:00,498.96,498.96,498.45,498.45,600.0,484.9541,484.9541,484.4584,484.4584,600.0
2022-11-22 12:40:00,498.36,498.42,497.55,498.42,1326.0,484.3709,484.4292,483.5837,484.4292,1326.0
2022-11-22 12:45:00,498.42,498.42,498.42,498.42,0.0,484.4292,484.4292,484.4292,484.4292,0.0
2022-11-22 12:50:00,498.26,498.56,498.19,498.4,1846.0,484.2737,484.5653,484.2057,484.4098,1846.0
2022-11-22 12:55:00,498.4,498.42,498.38,498.42,500.0,484.4098,484.4292,484.3904,484.4292,500.0
2022-11-22 13:00:00,498.11,498.99,498.03,498.99,3688.0,484.1279,484.9832,484.0502,484.9832,3688.0
2022-11-22 13:05:00,498.76,499.56,498.76,499.4,501.0,484.7597,485.5372,484.7597,485.3817,501.0
2022-11-22 13:10:00,500.14,500.14,500.13,500.14,100.0,486.101,486.101,486.0912,486.101,100.0
2022-11-22 13:15:00,500.14,500.14,500.14,500.14,0.0,486.101,486.101,486.101,486.101,0.0
2022-11-22 13:20:00,500.14,500.14,500.14,500.14,0.0,486.101,486.101,486.101,486.101,0.0
2022-11-22 13:25:00,500.14,500.14,500.14,500.14,0.0,486.101,486.101,486.101,486.101,0.0
2022-11-22 13:30:00,500.76,501.3,500.48,500.75,823.0,486.7036,487.2284,486.4314,486.6938,823.0
2022-11-22 13:35:00,500.7,500.7,500.15,500.16,200.0,486.6452,486.6452,486.1107,486.1204,200.0
2022-11-22 13:40:00,499.46,499.84,499.46,499.73,300.0,485.44,485.8094,485.44,485.7025,300.0
2022-11-22 13:45:00,499.75,500.12,499.74,500.12,510.0,485.7219,486.0815,485.7122,486.0815,510.0
2022-11-22 13:50:00,500.54,500.99,500.53,500.99,290.0,486.4897,486.9271,486.48,486.9271,290.0
2022-11-22 13:55:00,500.43,501.02,500.41,500.41,619.0,486.3828,486.9563,486.3634,486.3634,619.0
2022-11-22 14:00:00,500.89,501.12,500.88,501.08,700.0,486.8299,487.0534,486.8202,487.0146,700.0
2022-11-22 14:05:00,501.4,501.46,500.89,500.89,404.0,487.3256,487.3839,486.8299,486.8299,404.0
2022-11-22 14:10:00,501.1,501.1,501.03,501.04,300.0,487.034,487.034,486.966,486.9757,300.0
2022-11-22 14:15:00,501.15,501.38,501.07,501.09,1168.0,487.0826,487.3061,487.0049,487.0243,1168.0
2022-11-22 14:20:00,501.34,501.34,501.23,501.23,225.0,487.2673,487.2673,487.1604,487.1604,225.0
2022-11-22 14:25:00,501.23,501.23,501.23,501.23,0.0,487.1604,487.1604,487.1604,487.1604,0.0
2022-11-22 14:30:00,501.34,501.34,500.87,501.18,719.0,487.2673,487.2673,486.8105,487.1118,719.0
2022-11-22 14:35:00,501.24,501.59,501.24,501.59,300.0,487.1701,487.5103,487.1701,487.5103,300.0
2022-11-22 14:40:00,502.39,502.39,501.76,501.76,1135.0,488.2878,488.2878,487.6755,487.6755,1135.0
2022-11-22 14:45:00,501.89,502.06,501.89,502.06,200.0,487.8018,487.9671,487.8018,487.9671,200.0
2022-11-22 14:50:00,502.21,502.65,502.21,502.28,780.0,488.1129,488.5405,488.1129,488.1809,780.0
2022-11-22 14:55:00,502.36,502.45,502.36,502.45,200.0,488.2586,488.3461,488.2586,488.3461,200.0
2022-11-22 15:00:00,502.59,502.88,502.59,502.83,500.0,488.4822,488.764,488.4822,488.7154,500.0
2022-11-22 15:05:00,503.1,503.12,502.74,502.83,900.0,488.9779,488.9973,488.628,488.7154,900.0
2022-11-22 15:10:00,503.06,503.46,503.05,503.46,880.0,488.939,489.3278,488.9293,489.3278,880.0
2022-11-22 15:15:00,503.46,503.65,502.79,502.79,2373.0,489.3278,489.5124,488.6766,488.6766,2373.0
2022-11-22 15:20:00,503.05,503.18,502.91,502.91,400.0,488.9293,489.0556,488.7932,488.7932,400.0
2022-11-22 15:25:00,502.7,502.7,502.11,502.44,510.0,488.5891,488.5891,488.0157,488.3364,510.0
2022-11-22 15:30:00,502.45,502.45,502.01,502.32,1019.0,488.3461,488.3461,487.9185,488.2198,1019.0
2022-11-22 15:35:00,502.4,502.41,502.04,502.41,500.0,488.2975,488.3072,487.9476,488.3072,500.0
2022-11-22 15:40:00,502.21,502.21,501.78,501.98,807.0,488.1129,488.1129,487.6949,487.8893,807.0
2022-11-22 15:45:00,501.96,502.58,501.96,502.48,1280.0,487.8699,488.4725,487.8699,488.3753,1280.0
2022-11-22 15:50:00,502.61,502.61,502.07,502.43,3224.0,488.5016,488.5016,487.9768,488.3267,3224.0
2022-11-22 15:55:00,502.3,503.13,502.03,502.97,11279.0,488.2003,489.007,487.9379,488.8515,11279.0
2022-11-23 09:30:00,503.21,504.75,500.16,502.76,7190.0,489.0848,490.5816,486.1204,488.6474,7190.0
2022-11-23 09:35:00,503.6,504.24,503.04,504.23,3303.0,489.4638,490.0859,488.9196,490.0761,3303.0
2022-11-23 09:40:00,503.84,505.88,503.69,504.61,17352.0,489.6971,491.6798,489.5513,490.4455,17352.0
2022-11-23 09:45:00,505.45,508.64,505.45,508.64,4885.0,491.2619,494.3624,491.2619,494.3624,4885.0
2022-11-23 09:50:00,509.83,510.79,509.83,510.79,385.0,495.519,496.452,495.519,496.452,385.0
2022-11-23 09:55:00,510.82,512.4,510.21,511.59,7498.0,496.4812,498.0168,495.8883,497.2296,7498.0
2022-11-23 10:00:00,511.36,511.36,508.3,509.7,3988.0,497.006,497.006,494.0319,495.3926,3988.0
2022-11-23 10:05:00,509.35,509.35,508.31,508.31,1002.0,495.0524,495.0524,494.0416,494.0416,1002.0
2022-11-23 10:10:00,508.79,508.99,507.45,508.99,400.0,494.5081,494.7025,493.2058,494.7025,400.0
2022-11-23 10:15:00,508.99,509.59,508.94,509.38,700.0,494.7025,495.2857,494.6539,495.0816,700.0
2022-11-23 10:20:00,508.99,509.4,508.83,509.37,500.0,494.7025,495.101,494.547,495.0719,500.0
2022-11-23 10:25:00,509.19,510.24,509.19,510.24,587.0,494.8969,495.9174,494.8969,495.9174,587.0
2022-11-23 10:30:00,511.46,511.46,511.46,511.46,100.0,497.1032,497.1032,497.1032,497.1032,100.0
2022-11-23 10:35:00,511.42,512.13,510.41,510.58,1647.0,497.0643,497.7544,496.0827,496.2479,1647.0
2022-11-23 10:40:00,510.5,511.94,510.33,511.94,1200.0,496.1701,497.5697,496.0049,497.5697,1200.0
2022-11-23 10:45:00,511.28,512.11,510.6,512.11,5159.0,496.9283,497.735,496.2673,497.735,5159.0
2022-11-23 10:50:00,511.45,511.45,511.44,511.45,100.0,497.0935,497.0935,497.0838,497.0935,100.0
2022-11-23 10:55:00,511.45,511.45,511.45,511.45,0.0,497.0935,497.0935,497.0935,497.0935,0.0
2022-11-23 11:00:00,511.45,511.45,511.45,511.45,0.0,497.0935,497.0935,497.0935,497.0935,0.0
2022-11-23 11:05:00,511.78,511.78,511.78,511.78,105.0,497.4142,497.4142,497.4142,497.4142,105.0
2022-11-23 11:10:00,512.03,513.13,512.03,513.13,500.0,497.6572,498.7263,497.6572,498.7263,500.0
2022-11-23 11:15:00,513.13,513.13,513.13,513.13,0.0,498.7263,498.7263,498.7263,498.7263,0.0
2022-11-23 11:20:00,512.9,512.9,512.9,512.9,100.0,498.5028,498.5028,498.5028,498.5028,100.0
2022-11-23 11:25:00,512.9,512.9,512.9,512.9,0.0,498.5028,498.5028,498.5028,498.5028,0.0
2022-11-23 11:30:00,512.63,512.64,512.63,512.63,100.0,498.2404,498.2501,498.2404,498.2404,100.0
2022-11-23 11:35:00,512.63,512.63,512.63,512.63,0.0,498.2404,498.2404,498.2404,498.2404,0.0
2022-11-23 11:40:00,513.26,513.79,513.26,513.79,402.0,498.8527,499.3678,498.8527,499.3678,402.0
2022-11-23 11:45:00,512.78,512.78,512.13,512.13,312.0,498.3861,498.3861,497.7544,497.7544,312.0
2022-11-23 11:50:00,511.28,511.28,510.59,510.89,1100.0,496.9283,496.9283,496.2576,496.5492,1100.0
2022-11-23 11:55:00,510.43,511.17,510.38,511.17,1526.0,496.1021,496.8213,496.0535,496.8213,1526.0
2022-11-23 12:00:00,511.74,511.84,511.74,511.84,200.0,497.3753,497.4725,497.3753,497.4725,200.0
2022-11-23 12:05:00,512.66,512.66,512.66,512.66,100.0,498.2695,498.2695,498.2695,498.2695,100.0
2022-11-23 12:10:00,512.66,512.66,512.66,512.66,0.0,498.2695,498.2695,498.2695,498.2695,0.0
2022-11-23 12:15:00,512.29,513.3,512.29,513.3,600.0,497.9099,498.8916,497.9099,498.8916,600.0
2022-11-23 12:20:00,512.46,513.07,512.46,513.07,200.0,498.0751,498.668,498.0751,498.668,200.0
2022-11-23 12:25:00,512.86,512.86,512.86,512.86,100.0,498.4639,498.4639,498.4639,498.4639,100.0
2022-11-23 12:30:00,513.36,513.36,513.36,513.36,100.0,498.9499,498.9499,498.9499,498.9499,100.0
2022-11-23 12:35:00,513.3,513.3,513.3,513.3,100.0,498.8916,498.8916,498.8916,498.8916,100.0
2022-11-23 12:40:00,513.59,513.59,513.36,513.36,500.0,499.1734,499.1734,498.9499,498.9499,500.0
2022-11-23 12:45:00,512.75,512.75,512.28,512.28,401.0,498.357,498.357,497.9002,497.9002,401.0
2022-11-23 12:50:00,512.28,512.28,511.61,511.64,327.0,497.9002,497.9002,497.249,497.2781,327.0
2022-11-23 12:55:00,511.52,511.52,510.57,510.57,330.0,497.1615,497.1615,496.2382,496.2382,330.0
2022-11-23 13:00:00,511.27,511.56,511.27,511.55,508.0,496.9185,497.2004,496.9185,497.1907,508.0
2022-11-23 13:05:00,511.55,511.55,511.55,511.55,0.0,497.1907,497.1907,497.1907,497.1907,0.0
2022-11-23 13:10:00,511.55,511.55,510.93,510.93,700.0,497.1907,497.1907,496.5881,496.5881,700.0
2022-11-23 13:15:00,510.83,511.3,510.83,511.3,400.0,496.4909,496.9477,496.4909,496.9477,400.0
2022-11-23 13:20:00,511.5,511.5,511.35,511.36,559.0,497.1421,497.1421,496.9963,497.006,559.0
2022-11-23 13:25:00,511.24,512.09,511.23,512.09,549.0,496.8894,497.7155,496.8797,497.7155,549.0
2022-11-23 13:30:00,512.41,512.41,512.41,512.41,100.0,498.0265,498.0265,498.0265,498.0265,100.0
2022-11-23 13:35:00,512.08,512.09,512.08,512.08,1000.0,497.7058,497.7155,497.7058,497.7058,1000.0
2022-11-23 13:40:00,511.87,511.98,511.78,511.98,400.0,497.5017,497.6086,497.4142,497.6086,400.0
2022-11-23 13:45:00,511.66,511.83,511.66,511.83,200.0,497.2976,497.4628,497.2976,497.4628,200.0
2022-11-23 13:50:00,511.47,511.47,510.84,510.84,200.0,497.1129,497.1129,496.5006,496.5006,200.0
2022-11-23 13:55:00,510.5,510.89,510.5,510.6,1200.0,496.1701,496.5492,496.1701,496.2673,1200.0
2022-11-23 14:00:00,510.79,514.19,509.43,514.19,4270.0,496.452,499.7566,495.1302,499.7566,4270.0
2022-11-23 14:05:00,514.07,514.36,512.85,513.12,600.0,499.6399,499.9218,498.4542,498.7166,600.0
2022-11-23 14:10:00,512.4,512.59,511.93,512.14,701.0,498.0168,498.2015,497.56,497.7641,701.0
2022-11-23 14:15:00,512.99,513.57,512.4,512.4,501.0,498.5903,499.154,498.0168,498.0168,501.0
2022-11-23 14:20:00,512.59,512.69,512.59,512.68,500.0,498.2015,498.2987,498.2015,498.289,500.0
2022-11-23 14:25:00,513.06,513.15,512.68,512.68,300.0,498.6583,498.7458,498.289,498.289,300.0
2022-11-23 14:30:00,511.43,511.43,511.43,511.43,143.0,497.074,497.074,497.074,497.074,143.0
2022-11-23 14:35:00,510.43,511.13,510.38,510.56,1248.0,496.1021,496.7825,496.0535,496.2285,1248.0
2022-11-23 14:40:00,510.67,510.69,510.67,510.67,300.0,496.3354,496.3548,496.3354,496.3354,300.0
2022-11-23 14:45:00,511.14,511.66,511.13,511.66,1300.0,496.7922,497.2976,496.7825,497.2976,1300.0
2022-11-23 14:50:00,511.68,511.68,511.26,511.34,312.0,497.317,497.317,496.9088,496.9866,312.0
2022-11-23 14:55:00,510.43,510.96,510.42,510.92,710.0,496.1021,496.6172,496.0924,496.5784,710.0
2022-11-23 15:00:00,510.7,510.7,510.23,510.39,982.0,496.3645,496.3645,495.9077,496.0632,982.0
2022-11-23 15:05:00,510.8,510.8,510.51,510.66,1009.0,496.4617,496.4617,496.1799,496.3257,1009.0
2022-11-23 15:10:00,510.84,510.95,510.26,510.26,1200.0,496.5006,496.6075,495.9369,495.9369,1200.0
2022-11-23 15:15:00,510.1,510.81,510.1,510.8,1400.0,495.7814,496.4714,495.7814,496.4617,1400.0
2022-11-23 15:20:00,510.79,510.79,509.77,509.85,1655.0,496.452,496.452,495.4606,495.5384,1655.0
2022-11-23 15:25:00,509.92,510.14,509.86,509.87,2598.0,495.6064,495.8203,495.5481,495.5578,2598.0
2022-11-23 15:30:00,509.91,509.96,509.79,509.82,2028.0,495.5967,495.6453,495.4801,495.5092,2028.0
2022-11-23 15:35:00,509.9,510.14,509.89,510.02,1150.0,495.587,495.8203,495.5773,495.7036,1150.0
2022-11-23 15:40:00,510.07,510.07,509.78,509.91,2200.0,495.7522,495.7522,495.4704,495.5967,2200.0
2022-11-23 15:45:00,509.95,510.1,509.58,509.88,3109.0,495.6356,495.7814,495.276,495.5676,3109.0
2022-11-23 15:50:00,510.13,510.35,509.07,509.08,4918.0,495.8105,496.0244,494.7803,494.79,4918.0
2022-11-23 15:55:00,508.77,509.4,507.93,509.4,13141.0,494.4887,495.101,493.6723,495.101,13141.0
2022-11-25 09:30:00,509.74,509.74,508.11,508.11,4621.0,495.4315,495.4315,493.8472,493.8472,4621.0
2022-11-25 09:35:00,508.23,512.57,508.14,508.45,600.0,493.9639,498.182,493.8764,494.1777,600.0
2022-11-25 09:40:00,506.04,507.53,506.04,506.68,800.0,491.8353,493.2835,491.8353,492.4574,800.0
2022-11-25 09:45:00,506.7,506.7,506.63,506.63,200.0,492.4768,492.4768,492.4088,492.4088,200.0
2022-11-25 09:50:00,506.93,508.03,506.89,508.03,400.0,492.7004,493.7695,492.6615,493.7695,400.0
2022-11-25 09:55:00,506.82,510.31,506.82,510.31,1707.0,492.5934,495.9855,492.5934,495.9855,1707.0
2022-11-25 10:00:00,510.47,511.38,510.22,511.38,500.0,496.141,497.0254,495.898,497.0254,500.0
2022-11-25 10:05:00,510.16,510.16,510.15,510.16,100.0,495.8397,495.8397,495.83,495.8397,100.0
2022-11-25 10:10:00,509.99,510.82,509.99,510.82,287.0,495.6745,496.4812,495.6745,496.4812,287.0
2022-11-25 10:15:00,510.03,510.67,510.02,510.67,400.0,495.7133,496.3354,495.7036,496.3354,400.0
2022-11-25 10:20:00,510.06,510.06,509.72,509.72,1087.0,495.7425,495.7425,495.412,495.412,1087.0
2022-11-25 10:25:00,509.72,509.72,509.48,509.56,430.0,495.412,495.412,495.1788,495.2565,430.0
2022-11-25 10:30:00,510.3,510.3,509.33,509.34,200.0,495.9758,495.9758,495.033,495.0427,200.0
2022-11-25 10:35:00,508.7,510.02,508.7,509.82,900.0,494.4207,495.7036,494.4207,495.5092,900.0
2022-11-25 10:40:00,509.75,510.61,509.75,510.61,200.0,495.4412,496.2771,495.4412,496.2771,200.0
2022-11-25 10:45:00,509.84,509.84,509.83,509.84,100.0,495.5287,495.5287,495.519,495.5287,100.0
2022-11-25 10:50:00,509.69,509.91,509.69,509.91,300.0,495.3829,495.5967,495.3829,495.5967,300.0
2022-11-25 10:55:00,510.38,511.82,510.38,511.82,1974.0,496.0535,497.4531,496.0535,497.4531,1974.0
2022-11-25 11:00:00,511.64,511.64,511.58,511.58,200.0,497.2781,497.2781,497.2198,497.2198,200.0
2022-11-25 11:05:00,512.32,512.32,512.32,512.32,200.0,497.9391,497.9391,497.9391,497.9391,200.0
2022-11-25 11:10:00,511.45,511.45,511.3,511.3,300.0,497.0935,497.0935,496.9477,496.9477,300.0
2022-11-25 11:15:00,511.67,511.73,511.46,511.46,408.0,497.3073,497.3656,497.1032,497.1032,408.0
2022-11-25 11:20:00,511.06,511.81,510.97,511.81,1300.0,496.7144,497.4434,496.627,497.4434,1300.0
2022-11-25 11:25:00,511.68,511.83,511.58,511.58,628.0,497.317,497.4628,497.2198,497.2198,628.0
2022-11-25 11:30:00,511.36,511.7,511.36,511.7,722.0,497.006,497.3365,497.006,497.3365,722.0
2022-11-25 11:35:00,511.36,511.36,511.33,511.33,300.0,497.006,497.006,496.9769,496.9769,300.0
2022-11-25 11:40:00,511.73,512.73,511.7,512.25,1572.0,497.3656,498.3376,497.3365,497.871,1572.0
2022-11-25 11:45:00,512.66,512.66,512.65,512.66,153.0,498.2695,498.2695,498.2598,498.2695,153.0
2022-11-25 11:50:00,512.28,512.28,512.07,512.07,200.0,497.9002,497.9002,497.6961,497.6961,200.0
2022-11-25 11:55:00,512.22,512.44,511.85,512.16,1500.0,497.8419,498.0557,497.4823,497.7836,1500.0
2022-11-25 12:00:00,512.28,512.75,512.17,512.17,1801.0,497.9002,498.357,497.7933,497.7933,1801.0
2022-11-25 12:05:00,512.13,512.74,511.95,512.08,2100.0,497.7544,498.3473,497.5794,497.7058,2100.0
2022-11-25 12:10:00,512.39,512.87,512.39,512.86,927.0,498.0071,498.4736,498.0071,498.4639,927.0
2022-11-25 12:15:00,512.71,512.96,512.71,512.75,400.0,498.3181,498.5611,498.3181,498.357,400.0
2022-11-25 12:20:00,513.27,513.27,513.06,513.06,350.0,498.8624,498.8624,498.6583,498.6583,350.0
2022-11-25 12:25:00,513.46,513.46,513.11,513.11,300.0,499.0471,499.0471,498.7069,498.7069,300.0
2022-11-25 12:30:00,512.75,512.9,512.44,512.65,1700.0,498.357,498.5028,498.0557,498.2598,1700.0
2022-11-25 12:35:00,512.61,512.97,512.61,512.65,900.0,498.2209,498.5708,498.2209,498.2598,900.0
2022-11-25 12:40:00,512.59,512.74,512.41,512.43,3700.0,498.2015,498.3473,498.0265,498.046,3700.0
2022-11-25 12:45:00,512.41,512.42,512.3,512.3,1120.0,498.0265,498.0363,497.9196,497.9196,1120.0
2022-11-25 12:50:00,512.64,513.39,512.64,512.76,1160.0,498.2501,498.979,498.2501,498.3667,1160.0
2022-11-25 12:55:00,512.75,512.81,511.87,512.81,7249.0,498.357,498.4153,497.5017,498.4153,7249.0
2022-11-28 09:30:00,507.3,511.01,507.3,510.18,4338.0,493.06,496.6658,493.06,495.8591,4338.0
2022-11-28 09:35:00,509.59,511.11,509.09,511.11,2200.0,495.2857,496.763,494.7997,496.763,2200.0
2022-11-28 09:40:00,510.06,510.07,509.28,509.28,200.0,495.7425,495.7522,494.9844,494.9844,200.0
2022-11-28 09:45:00,510.02,510.29,509.85,509.94,600.0,495.7036,495.966,495.5384,495.6259,600.0
2022-11-28 09:50:00,510.26,511.08,510.16,511.08,685.0,495.9369,496.7339,495.8397,496.7339,685.0
2022-11-28 09:55:00,510.46,511.83,510.25,511.83,4438.0,496.1313,497.4628,495.9272,497.4628,4438.0
2022-11-28 10:00:00,511.04,511.04,510.77,510.77,200.0,496.695,496.695,496.4326,496.4326,200.0
2022-11-28 10:05:00,511.95,512.74,511.48,512.01,1500.0,497.5794,498.3473,497.1226,497.6378,1500.0
2022-11-28 10:10:00,512.01,512.2,510.11,510.56,1700.0,497.6378,497.8224,495.7911,496.2285,1700.0
2022-11-28 10:15:00,510.34,510.42,510.19,510.2,400.0,496.0146,496.0924,495.8689,495.8786,400.0
2022-11-28 10:20:00,510.85,510.94,509.57,509.57,3089.0,496.5103,496.5978,495.2663,495.2663,3089.0
2022-11-28 10:25:00,509.75,510.14,509.22,509.69,3278.0,495.4412,495.8203,494.9261,495.3829,3278.0
2022-11-28 10:30:00,509.55,509.55,509.3,509.31,400.0,495.2468,495.2468,495.0038,495.0136,400.0
2022-11-28 10:35:00,508.97,510.11,508.97,510.07,400.0,494.6831,495.7911,494.6831,495.7522,400.0
2022-11-28 10:40:00,509.75,509.76,509.22,509.22,1532.0,495.4412,495.4509,494.9261,494.9261,1532.0
2022-11-28 10:45:00,509.22,509.22,509.22,509.22,0.0,494.9261,494.9261,494.9261,494.9261,0.0
2022-11-28 10:50:00,506.9,507.22,506.82,506.83,1300.0,492.6712,492.9822,492.5934,492.6032,1300.0
2022-11-28 10:55:00,507.12,507.2,506.2,506.2,3990.0,492.885,492.9628,491.9909,491.9909,3990.0
2022-11-28 11:00:00,506.02,506.4,505.51,505.52,1087.0,491.8159,492.1852,491.3202,491.3299,1087.0
2022-11-28 11:05:00,505.48,505.58,504.14,504.87,2307.0,491.2911,491.3883,489.9887,490.6982,2307.0
2022-11-28 11:10:00,504.68,505.25,504.41,504.76,700.0,490.5135,491.0675,490.2511,490.5913,700.0
2022-11-28 11:15:00,505.22,505.22,505.22,505.22,100.0,491.0384,491.0384,491.0384,491.0384,100.0
2022-11-28 11:20:00,505.1,505.1,504.51,504.51,400.0,490.9217,490.9217,490.3483,490.3483,400.0
2022-11-28 11:25:00,504.16,504.16,503.66,504.14,400.0,490.0081,490.0081,489.5221,489.9887,400.0
2022-11-28 11:30:00,504.06,504.07,503.69,503.69,300.0,489.9109,489.9206,489.5513,489.5513,300.0
2022-11-28 11:35:00,504.09,504.09,504.09,504.09,100.0,489.9401,489.9401,489.9401,489.9401,100.0
2022-11-28 11:40:00,503.93,504.35,503.67,504.35,1699.0,489.7846,490.1928,489.5319,490.1928,1699.0
2022-11-28 11:45:00,503.92,504.12,503.92,504.12,200.0,489.7749,489.9692,489.7749,489.9692,200.0
2022-11-28 11:50:00,504.45,504.55,504.45,504.45,400.0,490.29,490.3872,490.29,490.29,400.0
2022-11-28 11:55:00,504.73,504.97,504.42,504.47,2002.0,490.5621,490.7954,490.2608,490.3094,2002.0
2022-11-28 12:00:00,504.43,504.99,502.47,502.47,1264.0,490.2705,490.8148,488.3656,488.3656,1264.0
2022-11-28 12:05:00,504.28,504.28,503.37,503.37,200.0,490.1247,490.1247,489.2403,489.2403,200.0
2022-11-28 12:10:00,503.48,503.48,503.48,503.48,100.0,489.3472,489.3472,489.3472,489.3472,100.0
2022-11-28 12:15:00,503.88,504.99,503.7,504.99,1000.0,489.736,490.8148,489.561,490.8148,1000.0
2022-11-28 12:20:00,505.35,505.46,504.64,505.15,612.0,491.1647,491.2716,490.4746,490.9703,612.0
2022-11-28 12:25:00,504.56,504.56,503.71,503.71,400.0,490.3969,490.3969,489.5707,489.5707,400.0
2022-11-28 12:30:00,504.14,504.46,503.87,504.16,1160.0,489.9887,490.2997,489.7263,490.0081,1160.0
2022-11-28 12:35:00,504.03,504.09,504.03,504.09,200.0,489.8818,489.9401,489.8818,489.9401,200.0
2022-11-28 12:40:00,504.19,504.19,503.57,503.72,785.0,490.0373,490.0373,489.4347,489.5805,785.0
2022-11-28 12:45:00,503.41,503.61,502.84,502.84,400.0,489.2792,489.4736,488.7252,488.7252,400.0
2022-11-28 12:50:00,502.87,502.91,501.74,501.74,900.0,488.7543,488.7932,487.656,487.656,900.0
2022-11-28 12:55:00,501.74,501.86,501.58,501.59,800.0,487.656,487.7727,487.5005,487.5103,800.0
2022-11-28 13:00:00,501.37,501.75,501.37,501.75,400.0,487.2964,487.6658,487.2964,487.6658,400.0
2022-11-28 13:05:00,501.63,501.98,501.41,501.77,2193.0,487.5491,487.8893,487.3353,487.6852,2193.0
2022-11-28 13:10:00,501.81,501.81,501.19,501.3,900.0,487.7241,487.7241,487.1215,487.2284,900.0
2022-11-28 13:15:00,501.26,501.26,501.26,501.26,100.0,487.1895,487.1895,487.1895,487.1895,100.0
2022-11-28 13:20:00,501.08,501.54,501.08,501.23,1000.0,487.0146,487.4617,487.0146,487.1604,1000.0
2022-11-28 13:25:00,501.24,501.41,500.99,501.26,1300.0,487.1701,487.3353,486.9271,487.1895,1300.0
2022-11-28 13:30:00,500.59,501.28,500.21,501.06,4452.0,486.5383,487.209,486.169,486.9951,4452.0
2022-11-28 13:35:00,501.41,501.42,501.24,501.25,800.0,487.3353,487.345,487.1701,487.1798,800.0
2022-11-28 13:40:00,501.31,501.31,500.89,500.89,796.0,487.2381,487.2381,486.8299,486.8299,796.0
2022-11-28 13:45:00,500.68,500.68,500.6,500.6,200.0,486.6258,486.6258,486.548,486.548,200.0
2022-11-28 13:50:00,500.22,500.23,499.73,499.73,700.0,486.1787,486.1884,485.7025,485.7025,700.0
2022-11-28 13:55:00,498.7,498.7,498.29,498.29,500.0,484.7014,484.7014,484.3029,484.3029,500.0
2022-11-28 14:00:00,498.6,498.99,498.45,498.61,900.0,484.6042,484.9832,484.4584,484.6139,900.0
2022-11-28 14:05:00,498.23,498.23,497.46,497.46,700.0,484.2446,484.2446,483.4962,483.4962,700.0
2022-11-28 14:10:00,497.29,497.29,496.6,496.6,1100.0,483.331,483.331,482.6603,482.6603,1100.0
2022-11-28 14:15:00,496.67,497.3,496.53,497.12,1954.0,482.7284,483.3407,482.5923,483.1657,1954.0
2022-11-28 14:20:00,497.17,497.17,496.08,496.72,1814.0,483.2143,483.2143,482.1549,482.777,1814.0
2022-11-28 14:25:00,496.72,496.72,496.22,496.47,500.0,482.777,482.777,482.291,482.534,500.0
2022-11-28 14:30:00,496.29,496.71,496.09,496.71,1000.0,482.359,482.7672,482.1646,482.7672,1000.0
2022-11-28 14:35:00,496.93,497.2,496.53,497.2,1333.0,482.9811,483.2435,482.5923,483.2435,1333.0
2022-11-28 14:40:00,497.13,497.13,496.81,496.81,200.0,483.1754,483.1754,482.8644,482.8644,200.0
2022-11-28 14:45:00,497.17,497.41,496.76,496.77,1300.0,483.2143,483.4476,482.8158,482.8256,1300.0
2022-11-28 14:50:00,496.96,496.98,496.73,496.73,1300.0,483.0102,483.0297,482.7867,482.7867,1300.0
2022-11-28 14:55:00,496.62,496.97,495.71,495.71,1217.0,482.6798,483.0199,481.7953,481.7953,1217.0
2022-11-28 15:00:00,496.2,496.39,495.85,495.85,653.0,482.2716,482.4562,481.9314,481.9314,653.0
2022-11-28 15:05:00,495.85,495.85,495.85,495.85,106.0,481.9314,481.9314,481.9314,481.9314,106.0
2022-11-28 15:10:00,495.41,495.41,494.37,494.37,1131.0,481.5037,481.5037,480.4929,480.4929,1131.0
2022-11-28 15:15:00,494.38,494.49,494.08,494.19,1229.0,480.5026,480.6096,480.2111,480.318,1229.0
2022-11-28 15:20:00,494.24,494.8,493.89,493.89,823.0,480.3666,480.9109,480.0264,480.0264,823.0
2022-11-28 15:25:00,493.81,494.03,493.61,493.8,838.0,479.9486,480.1625,479.7543,479.9389,838.0
2022-11-28 15:30:00,493.71,494.44,493.69,494.19,3167.0,479.8514,480.561,479.832,480.318,3167.0
2022-11-28 15:35:00,493.99,494.25,493.83,494.01,1100.0,480.1236,480.3763,479.9681,480.143,1100.0
2022-11-28 15:40:00,494.0,494.33,493.77,494.26,2900.0,480.1333,480.454,479.9098,480.386,2900.0
2022-11-28 15:45:00,494.0,494.74,493.99,494.04,4311.0,480.1333,480.8525,480.1236,480.1722,4311.0
2022-11-28 15:50:00,494.15,494.86,494.13,494.14,5818.0,480.2791,480.9692,480.2597,480.2694,5818.0
2022-11-28 15:55:00,494.26,495.97,494.23,495.9,22520.0,480.386,482.048,480.3569,481.98,22520.0
2022-11-29 09:30:00,494.75,499.18,490.58,492.56,9280.0,480.8623,485.1679,476.8093,478.7337,9280.0
2022-11-29 09:35:00,491.44,492.52,491.43,491.79,600.0,477.6452,478.6949,477.6354,477.9853,600.0
2022-11-29 09:40:00,491.71,493.72,491.28,492.02,4437.0,477.9076,479.8612,477.4897,478.2089,4437.0
2022-11-29 09:45:00,491.28,492.22,491.27,491.27,740.0,477.4897,478.4033,477.4799,477.4799,740.0
2022-11-29 09:50:00,492.61,492.76,492.3,492.55,700.0,478.7823,478.9281,478.481,478.724,700.0
2022-11-29 09:55:00,492.7,493.0,492.15,493.0,741.0,478.8698,479.1614,478.3352,479.1614,741.0
2022-11-29 10:00:00,492.45,493.89,491.62,492.28,1444.0,478.6268,480.0264,477.8201,478.4616,1444.0
2022-11-29 10:05:00,493.38,495.18,493.38,494.71,843.0,479.5307,481.2802,479.5307,480.8234,843.0
2022-11-29 10:10:00,494.17,494.29,493.02,493.06,1500.0,480.2985,480.4152,479.1808,479.2197,1500.0
2022-11-29 10:15:00,493.05,494.89,493.04,493.58,2488.0,479.21,480.9983,479.2003,479.7251,2488.0
2022-11-29 10:20:00,493.9,494.94,493.44,494.67,2725.0,480.0361,481.0469,479.589,480.7845,2725.0
2022-11-29 10:25:00,495.32,495.33,494.53,495.22,1368.0,481.4163,481.426,480.6484,481.3191,1368.0
2022-11-29 10:30:00,495.51,496.28,493.93,493.94,1773.0,481.6009,482.3493,480.0653,480.075,1773.0
2022-11-29 10:35:00,493.74,493.94,492.88,492.88,700.0,479.8806,480.075,479.0447,479.0447,700.0
2022-11-29 10:40:00,492.94,492.97,492.03,492.03,600.0,479.1031,479.1322,478.2186,478.2186,600.0
2022-11-29 10:45:00,491.87,492.61,491.86,492.5,900.0,478.0631,478.7823,478.0534,478.6754,900.0
2022-11-29 10:50:00,492.48,492.48,490.62,490.62,809.0,478.656,478.656,476.8482,476.8482,809.0
2022-11-29 10:55:00,490.63,491.6,489.65,490.6,3237.0,476.8579,477.8007,475.9054,476.8287,3237.0
2022-11-29 11:00:00,491.41,491.41,488.21,488.38,1234.0,477.616,477.616,474.5058,474.6711,1234.0
2022-11-29 11:05:00,488.85,489.28,487.94,489.0,2000.0,475.1279,475.5458,474.2434,475.2737,2000.0
2022-11-29 11:10:00,489.01,489.75,488.7,488.71,1396.0,475.2834,476.0026,474.9821,474.9918,1396.0
2022-11-29 11:15:00,489.24,489.3,487.67,487.67,626.0,475.5069,475.5652,473.981,473.981,626.0
2022-11-29 11:20:00,487.65,488.0,486.99,488.0,2559.0,473.9616,474.3017,473.3201,474.3017,2559.0
2022-11-29 11:25:00,487.63,488.01,486.95,487.02,2509.0,473.9421,474.3114,473.2812,473.3492,2509.0
2022-11-29 11:30:00,487.15,488.16,487.03,488.16,1189.0,473.4756,474.4572,473.359,474.4572,1189.0
2022-11-29 11:35:00,488.26,488.26,487.16,487.55,500.0,474.5544,474.5544,473.4853,473.8644,500.0
2022-11-29 11:40:00,487.0,487.02,486.99,487.02,200.0,473.3298,473.3492,473.3201,473.3492,200.0
2022-11-29 11:45:00,487.7,487.7,486.86,487.54,1200.0,474.0102,474.0102,473.1937,473.8546,1200.0
2022-11-29 11:50:00,487.47,487.68,486.85,487.68,1364.0,473.7866,473.9907,473.184,473.9907,1364.0
2022-11-29 11:55:00,487.7,488.1,487.7,488.1,400.0,474.0102,474.3989,474.0102,474.3989,400.0
2022-11-29 12:00:00,487.93,488.04,487.93,488.03,300.0,474.2337,474.3406,474.2337,474.3309,300.0
2022-11-29 12:05:00,488.38,488.77,488.23,488.77,1636.0,474.6711,475.0501,474.5253,475.0501,1636.0
2022-11-29 12:10:00,488.09,488.16,487.74,488.16,1312.0,474.3892,474.4572,474.049,474.4572,1312.0
2022-11-29 12:15:00,487.65,487.81,487.38,487.81,800.0,473.9616,474.1171,473.6991,474.1171,800.0
2022-11-29 12:20:00,487.87,488.48,487.68,488.48,13300.0,474.1754,474.7683,473.9907,474.7683,13300.0
2022-11-29 12:25:00,488.46,488.91,488.12,488.12,600.0,474.7488,475.1862,474.4184,474.4184,600.0
2022-11-29 12:30:00,488.81,488.81,488.81,488.81,100.0,475.089,475.089,475.089,475.089,100.0
2022-11-29 12:35:00,488.69,489.62,488.69,488.87,1200.0,474.9724,475.8763,474.9724,475.1473,1200.0
2022-11-29 12:40:00,488.87,488.87,488.87,488.87,0.0,475.1473,475.1473,475.1473,475.1473,0.0
2022-11-29 12:45:00,489.14,489.15,488.46,488.63,1100.0,475.4097,475.4194,474.7488,474.914,1100.0
2022-11-29 12:50:00,488.63,488.87,488.62,488.83,1000.0,474.914,475.1473,474.9043,475.1084,1000.0
2022-11-29 12:55:00,488.96,489.1,488.35,488.35,1009.0,475.2348,475.3709,474.6419,474.6419,1009.0
2022-11-29 13:00:00,488.36,488.36,487.88,488.23,1637.0,474.6516,474.6516,474.1851,474.5253,1637.0
2022-11-29 13:05:00,488.33,488.5,487.89,488.0,2966.0,474.6225,474.7877,474.1948,474.3017,2966.0
2022-11-29 13:10:00,487.96,488.43,487.66,488.4,1630.0,474.2629,474.7197,473.9713,474.6905,1630.0
2022-11-29 13:15:00,488.1,488.1,487.11,487.12,700.0,474.3989,474.3989,473.4367,473.4464,700.0
2022-11-29 13:20:00,487.25,487.25,486.63,486.81,1400.0,473.5728,473.5728,472.9702,473.1451,1400.0
2022-11-29 13:25:00,486.63,486.63,486.26,486.31,1000.0,472.9702,472.9702,472.6106,472.6592,1000.0
2022-11-29 13:30:00,486.37,487.21,486.13,487.21,2217.0,472.7175,473.5339,472.4842,473.5339,2217.0
2022-11-29 13:35:00,487.63,488.03,487.62,488.03,200.0,473.9421,474.3309,473.9324,474.3309,200.0
2022-11-29 13:40:00,487.95,488.21,487.95,488.07,400.0,474.2531,474.5058,474.2531,474.3698,400.0
2022-11-29 13:45:00,488.65,488.88,488.51,488.51,813.0,474.9335,475.157,474.7974,474.7974,813.0
2022-11-29 13:50:00,488.72,488.72,486.2,486.23,4919.0,475.0015,475.0015,472.5523,472.5814,4919.0
2022-11-29 13:55:00,486.25,487.13,485.73,486.14,4487.0,472.6009,473.4562,472.0954,472.4939,4487.0
2022-11-29 14:00:00,487.29,489.41,487.29,489.1,1421.0,473.6117,475.6721,473.6117,475.3709,1421.0
2022-11-29 14:05:00,489.1,489.1,489.1,489.1,0.0,475.3709,475.3709,475.3709,475.3709,0.0
2022-11-29 14:10:00,489.93,489.93,489.84,489.85,200.0,476.1776,476.1776,476.0901,476.0998,200.0
2022-11-29 14:15:00,489.56,489.96,489.49,489.96,700.0,475.8179,476.2067,475.7499,476.2067,700.0
2022-11-29 14:20:00,489.96,489.97,489.03,489.03,977.0,476.2067,476.2164,475.3028,475.3028,977.0
2022-11-29 14:25:00,488.84,488.94,488.8,488.94,511.0,475.1182,475.2153,475.0793,475.2153,511.0
2022-11-29 14:30:00,488.59,488.59,487.88,487.88,400.0,474.8752,474.8752,474.1851,474.1851,400.0
2022-11-29 14:35:00,488.2,488.24,488.2,488.24,200.0,474.4961,474.535,474.4961,474.535,200.0
2022-11-29 14:40:00,488.21,488.26,487.83,487.83,700.0,474.5058,474.5544,474.1365,474.1365,700.0
2022-11-29 14:45:00,487.08,487.7,487.08,487.7,608.0,473.4076,474.0102,473.4076,474.0102,608.0
2022-11-29 14:50:00,487.5,487.74,487.01,487.01,1621.0,473.8158,474.049,473.3395,473.3395,1621.0
2022-11-29 14:55:00,486.54,486.58,485.92,485.92,1501.0,472.8827,472.9216,472.2801,472.2801,1501.0
2022-11-29 15:00:00,486.04,486.91,485.98,486.06,2591.0,472.3967,473.2423,472.3384,472.4162,2591.0
2022-11-29 15:05:00,486.11,486.94,486.09,486.82,3144.0,472.4648,473.2715,472.4453,473.1549,3144.0
2022-11-29 15:10:00,486.42,486.45,485.95,486.44,3496.0,472.7661,472.7952,472.3093,472.7855,3496.0
2022-11-29 15:15:00,486.63,486.65,486.04,486.05,2472.0,472.9702,472.9896,472.3967,472.4065,2472.0
2022-11-29 15:20:00,486.34,486.45,485.26,485.26,4041.0,472.6883,472.7952,471.6386,471.6386,4041.0
2022-11-29 15:25:00,485.16,486.16,485.13,485.95,3240.0,471.5414,472.5134,471.5123,472.3093,3240.0
2022-11-29 15:30:00,485.55,486.36,485.26,486.02,4824.0,471.9205,472.7078,471.6386,472.3773,4824.0
2022-11-29 15:35:00,486.17,486.22,485.22,485.56,4706.0,472.5231,472.5717,471.5998,471.9302,4706.0
2022-11-29 15:40:00,485.23,486.27,484.85,485.24,8521.0,471.6095,472.6203,471.2402,471.6192,8521.0
2022-11-29 15:45:00,484.79,485.65,484.79,485.65,1805.0,471.1818,472.0177,471.1818,472.0177,1805.0
2022-11-29 15:50:00,485.82,486.26,485.28,486.12,5234.0,472.1829,472.6106,471.6581,472.4745,5234.0
2022-11-29 15:55:00,486.11,486.35,485.7,486.31,23899.0,472.4648,472.698,472.0663,472.6592,23899.0
2022-11-30 09:30:00,486.32,488.43,485.67,488.39,5012.0,472.6689,474.7197,472.0371,474.6808,5012.0
2022-11-30 09:35:00,487.47,487.77,486.0,486.0,2758.0,473.7866,474.0782,472.3579,472.3579,2758.0
2022-11-30 09:40:00,486.66,487.35,484.18,484.18,2774.0,472.9993,473.67,470.589,470.589,2774.0
2022-11-30 09:45:00,484.59,485.18,484.58,485.11,500.0,470.9874,471.5609,470.9777,471.4929,500.0
2022-11-30 09:50:00,483.85,484.5,483.21,484.35,1356.0,470.2682,470.9,469.6462,470.7542,1356.0
2022-11-30 09:55:00,484.66,486.78,484.66,486.59,2002.0,471.0555,473.116,471.0555,472.9313,2002.0
2022-11-30 10:00:00,486.75,487.03,485.65,487.03,568.0,473.0868,473.359,472.0177,473.359,568.0
2022-11-30 10:05:00,487.08,487.59,487.07,487.59,550.0,473.4076,473.9032,473.3978,473.9032,550.0
2022-11-30 10:10:00,488.2,488.36,486.34,486.35,1000.0,474.4961,474.6516,472.6883,472.698,1000.0
2022-11-30 10:15:00,486.14,486.14,484.08,484.97,660.0,472.4939,472.4939,470.4918,471.3568,660.0
2022-11-30 10:20:00,484.81,485.31,484.09,484.89,900.0,471.2013,471.6872,470.5015,471.279,900.0
2022-11-30 10:25:00,484.44,485.06,484.12,484.46,2434.0,470.8417,471.4443,470.5306,470.8611,2434.0
2022-11-30 10:30:00,484.58,484.58,483.08,483.57,1000.0,470.9777,470.9777,469.5198,469.9961,1000.0
2022-11-30 10:35:00,483.69,484.96,483.68,484.08,1534.0,470.1127,471.3471,470.103,470.4918,1534.0
2022-11-30 10:40:00,485.19,486.12,485.1,485.46,633.0,471.5706,472.4745,471.4831,471.833,633.0
2022-11-30 10:45:00,485.47,485.47,483.67,483.68,1400.0,471.8427,471.8427,470.0933,470.103,1400.0
2022-11-30 10:50:00,483.13,483.75,483.13,483.75,300.0,469.5684,470.171,469.5684,470.171,300.0
2022-11-30 10:55:00,483.38,484.46,483.16,483.89,2484.0,469.8114,470.8611,469.5976,470.3071,2484.0
2022-11-30 11:00:00,483.4,484.07,483.39,483.77,600.0,469.8309,470.482,469.8211,470.1905,600.0
2022-11-30 11:05:00,484.31,486.0,484.29,485.27,1200.0,470.7153,472.3579,470.6959,471.6484,1200.0
2022-11-30 11:10:00,485.25,485.87,485.14,485.34,600.0,471.6289,472.2315,471.522,471.7164,600.0
2022-11-30 11:15:00,485.35,485.99,484.67,485.68,1416.0,471.7261,472.3482,471.0652,472.0469,1416.0
2022-11-30 11:20:00,485.58,485.59,484.68,484.69,800.0,471.9497,471.9594,471.0749,471.0846,800.0
2022-11-30 11:25:00,485.05,486.68,484.69,485.95,5015.0,471.4345,473.0188,471.0846,472.3093,5015.0
2022-11-30 11:30:00,485.83,487.24,485.82,486.73,4311.0,472.1926,473.5631,472.1829,473.0674,4311.0
2022-11-30 11:35:00,487.3,487.91,487.3,487.91,1003.0,473.6214,474.2143,473.6214,474.2143,1003.0
2022-11-30 11:40:00,488.0,488.0,487.38,487.38,600.0,474.3017,474.3017,473.6991,473.6991,600.0
2022-11-30 11:45:00,487.38,487.38,487.38,487.38,0.0,473.6991,473.6991,473.6991,473.6991,0.0
2022-11-30 11:50:00,487.45,487.77,487.06,487.06,1021.0,473.7672,474.0782,473.3881,473.3881,1021.0
2022-11-30 11:55:00,486.8,486.8,486.53,486.53,300.0,473.1354,473.1354,472.873,472.873,300.0
2022-11-30 12:00:00,486.26,487.21,486.26,487.21,1328.0,472.6106,473.5339,472.6106,473.5339,1328.0
2022-11-30 12:05:00,487.21,487.55,486.88,487.05,500.0,473.5339,473.8644,473.2132,473.3784,500.0
2022-11-30 12:10:00,487.37,487.43,486.56,486.56,1000.0,473.6894,473.7477,472.9022,472.9022,1000.0
2022-11-30 12:15:00,486.17,486.17,485.28,485.28,500.0,472.5231,472.5231,471.6581,471.6581,500.0
2022-11-30 12:20:00,485.05,485.14,485.0,485.14,500.0,471.4345,471.522,471.3859,471.522,500.0
2022-11-30 12:25:00,485.18,485.18,485.18,485.18,540.0,471.5609,471.5609,471.5609,471.5609,540.0
2022-11-30 12:30:00,485.22,485.22,485.22,485.22,200.0,471.5998,471.5998,471.5998,471.5998,200.0
2022-11-30 12:35:00,484.78,484.92,484.58,484.69,800.0,471.1721,471.3082,470.9777,471.0846,800.0
2022-11-30 12:40:00,484.97,484.97,484.64,484.71,1000.0,471.3568,471.3568,471.036,471.1041,1000.0
2022-11-30 12:45:00,484.84,485.24,484.68,484.68,950.0,471.2304,471.6192,471.0749,471.0749,950.0
2022-11-30 12:50:00,484.46,484.46,484.09,484.09,590.0,470.8611,470.8611,470.5015,470.5015,590.0
2022-11-30 12:55:00,484.45,484.51,484.11,484.5,700.0,470.8514,470.9097,470.5209,470.9,700.0
2022-11-30 13:00:00,484.22,484.74,484.21,484.56,600.0,470.6278,471.1332,470.6181,470.9583,600.0
2022-11-30 13:05:00,484.53,485.32,484.52,485.27,919.0,470.9291,471.697,470.9194,471.6484,919.0
2022-11-30 13:10:00,485.36,485.36,485.36,485.36,400.0,471.7358,471.7358,471.7358,471.7358,400.0
2022-11-30 13:15:00,485.36,485.36,485.36,485.36,0.0,471.7358,471.7358,471.7358,471.7358,0.0
2022-11-30 13:20:00,485.73,485.73,485.07,485.19,1600.0,472.0954,472.0954,471.454,471.5706,1600.0
2022-11-30 13:25:00,485.2,485.54,485.07,485.07,529.0,471.5803,471.9108,471.454,471.454,529.0
2022-11-30 13:30:00,484.96,487.66,484.41,486.81,4022.0,471.3471,473.9713,470.8125,473.1451,4022.0
2022-11-30 13:35:00,487.36,490.4,487.36,490.4,800.0,473.6797,476.6344,473.6797,476.6344,800.0
2022-11-30 13:40:00,489.92,490.96,489.82,489.82,1100.0,476.1678,477.1786,476.0706,476.0706,1100.0
2022-11-30 13:45:00,490.52,490.53,488.22,488.22,708.0,476.751,476.7607,474.5156,474.5156,708.0
2022-11-30 13:50:00,490.05,490.07,490.05,490.07,200.0,476.2942,476.3136,476.2942,476.3136,200.0
2022-11-30 13:55:00,492.87,492.87,492.68,492.75,422.0,479.035,479.035,478.8504,478.9184,422.0
2022-11-30 14:00:00,492.9,495.0,492.87,495.0,700.0,479.0642,481.1052,479.035,481.1052,700.0
2022-11-30 14:05:00,495.52,496.57,495.52,496.17,2002.0,481.6106,482.6312,481.6106,482.2424,2002.0
2022-11-30 14:10:00,496.67,497.17,496.67,496.95,799.0,482.7284,483.2143,482.7284,483.0005,799.0
2022-11-30 14:15:00,497.8,500.0,497.63,500.0,622.0,483.8266,485.9649,483.6614,485.9649,622.0
2022-11-30 14:20:00,499.86,500.34,499.37,500.21,1212.0,485.8288,486.2953,485.3526,486.169,1212.0
2022-11-30 14:25:00,499.56,501.21,499.56,500.94,700.0,485.5372,487.1409,485.5372,486.8785,700.0
2022-11-30 14:30:00,500.38,501.01,500.25,500.37,1200.0,486.3342,486.9465,486.2079,486.3245,1200.0
2022-11-30 14:35:00,499.71,500.46,499.12,499.33,1338.0,485.683,486.412,485.1096,485.3137,1338.0
2022-11-30 14:40:00,499.36,500.11,498.42,498.84,2027.0,485.3429,486.0718,484.4292,484.8374,2027.0
2022-11-30 14:45:00,498.78,499.94,498.78,499.94,1040.0,484.7791,485.9066,484.7791,485.9066,1040.0
2022-11-30 14:50:00,500.23,501.28,500.23,500.61,3767.0,486.1884,487.209,486.1884,486.5578,3767.0
2022-11-30 14:55:00,500.43,501.42,500.21,501.42,1200.0,486.3828,487.345,486.169,487.345,1200.0
2022-11-30 15:00:00,501.76,502.13,501.76,501.99,300.0,487.6755,488.0351,487.6755,487.899,300.0
2022-11-30 15:05:00,502.48,503.08,502.11,503.08,1431.0,488.3753,488.9584,488.0157,488.9584,1431.0
2022-11-30 15:10:00,503.19,503.78,503.01,503.34,1200.0,489.0653,489.6388,488.8904,489.2111,1200.0
2022-11-30 15:15:00,503.58,504.56,503.57,504.3,1359.0,489.4444,490.3969,489.4347,490.1442,1359.0
2022-11-30 15:20:00,504.54,504.8,504.51,504.8,300.0,490.3774,490.6301,490.3483,490.6301,300.0
2022-11-30 15:25:00,504.55,504.59,504.08,504.32,2832.0,490.3872,490.426,489.9304,490.1636,2832.0
2022-11-30 15:30:00,504.55,505.18,504.51,504.96,2300.0,490.3872,490.9995,490.3483,490.7857,2300.0
2022-11-30 15:35:00,504.62,505.47,503.56,503.9,2953.0,490.4552,491.2813,489.425,489.7554,2953.0
2022-11-30 15:40:00,503.84,503.98,503.57,503.74,2622.0,489.6971,489.8332,489.4347,489.5999,2622.0
2022-11-30 15:45:00,503.7,504.7,503.67,504.3,4207.0,489.561,490.533,489.5319,490.1442,4207.0
2022-11-30 15:50:00,505.78,507.36,504.89,507.3,9406.0,491.5826,493.1183,490.7176,493.06,9406.0
2022-11-30 15:55:00,507.64,508.17,506.2,507.61,18535.0,493.3904,493.9056,491.9909,493.3613,18535.0
2022-12-01 09:30:00,513.5,513.99,510.53,513.99,4614.0,499.0859,499.5622,496.1993,499.5622,4614.0
2022-12-01 09:35:00,512.57,512.59,510.76,510.76,2610.0,498.182,498.2015,496.4229,496.4229,2610.0
2022-12-01 09:40:00,510.84,512.82,510.04,512.82,1835.0,496.5006,498.425,495.7231,498.425,1835.0
2022-12-01 09:45:00,514.69,514.69,512.26,512.78,927.0,500.2425,500.2425,497.8807,498.3861,927.0
2022-12-01 09:50:00,513.63,514.93,513.31,514.58,2200.0,499.2123,500.4758,498.9013,500.1356,2200.0
2022-12-01 09:55:00,514.58,518.95,514.58,518.95,6309.0,500.1356,504.383,500.1356,504.383,6309.0
2022-12-01 10:00:00,519.9,520.99,517.95,519.06,3797.0,505.3063,506.3657,503.411,504.4899,3797.0
2022-12-01 10:05:00,519.0,519.79,517.87,518.57,1500.0,504.4316,505.1994,503.3333,504.0136,1500.0
2022-12-01 10:10:00,518.48,518.48,511.58,511.64,2869.0,503.9261,503.9261,497.2198,497.2781,2869.0
2022-12-01 10:15:00,511.64,511.66,509.31,510.37,1200.0,497.2781,497.2976,495.0136,496.0438,1200.0
2022-12-01 10:20:00,511.72,513.1,511.45,513.1,4920.0,497.3559,498.6972,497.0935,498.6972,4920.0
2022-12-01 10:25:00,511.21,512.41,511.17,511.33,1278.0,496.8602,498.0265,496.8213,496.9769,1278.0
2022-12-01 10:30:00,511.19,512.9,511.1,512.9,3439.0,496.8408,498.5028,496.7533,498.5028,3439.0
2022-12-01 10:35:00,512.45,513.6,512.4,513.42,2318.0,498.0654,499.1831,498.0168,499.0082,2318.0
2022-12-01 10:40:00,513.77,513.89,511.78,513.6,3400.0,499.3484,499.465,497.4142,499.1831,3400.0
2022-12-01 10:45:00,512.76,513.29,512.31,512.79,1100.0,498.3667,498.8818,497.9293,498.3959,1100.0
2022-12-01 10:50:00,513.39,515.29,513.38,515.28,800.0,498.979,500.8257,498.9693,500.816,800.0
2022-12-01 10:55:00,514.19,518.08,513.94,518.08,4200.0,499.7566,503.5374,499.5136,503.5374,4200.0
2022-12-01 11:00:00,517.0,517.84,516.97,517.84,3294.0,502.4877,503.3041,502.4585,503.3041,3294.0
2022-12-01 11:05:00,516.6,517.71,516.14,517.0,2000.0,502.0989,503.1778,501.6518,502.4877,2000.0
2022-12-01 11:10:00,516.9,517.5,516.86,516.87,710.0,502.3905,502.9737,502.3516,502.3613,710.0
2022-12-01 11:15:00,516.8,516.8,514.75,515.35,1000.0,502.2933,502.2933,500.3009,500.884,1000.0
2022-12-01 11:20:00,515.46,516.05,515.01,515.01,2200.0,500.9909,501.5644,500.5536,500.5536,2200.0
2022-12-01 11:25:00,515.91,515.91,514.95,515.18,900.0,501.4283,501.4283,500.4952,500.7188,900.0
2022-12-01 11:30:00,515.02,515.34,514.43,514.85,2200.0,500.5633,500.8743,499.9898,500.398,2200.0
2022-12-01 11:35:00,514.88,516.02,514.84,515.25,2224.0,500.4272,501.5352,500.3883,500.7868,2224.0
2022-12-01 11:40:00,515.74,516.39,515.69,515.69,569.0,501.2631,501.8948,501.2145,501.2145,569.0
2022-12-01 11:45:00,515.5,515.5,514.16,514.16,704.0,501.0298,501.0298,499.7274,499.7274,704.0
2022-12-01 11:50:00,514.07,515.74,514.06,515.15,4400.0,499.6399,501.2631,499.6302,500.6896,4400.0
2022-12-01 11:55:00,515.78,515.78,515.54,515.54,200.0,501.3019,501.3019,501.0687,501.0687,200.0
2022-12-01 12:00:00,515.44,515.44,514.45,514.45,500.0,500.9715,500.9715,500.0093,500.0093,500.0
2022-12-01 12:05:00,514.48,515.04,514.14,514.65,1300.0,500.0384,500.5827,499.708,500.2037,1300.0
2022-12-01 12:10:00,514.39,515.17,514.39,514.88,900.0,499.951,500.7091,499.951,500.4272,900.0
2022-12-01 12:15:00,515.08,515.43,515.07,515.19,303.0,500.6216,500.9618,500.6119,500.7285,303.0
2022-12-01 12:20:00,515.38,517.02,515.38,517.02,900.0,500.9132,502.5071,500.9132,502.5071,900.0
2022-12-01 12:25:00,516.57,518.59,516.56,518.59,1400.0,502.0698,504.0331,502.06,504.0331,1400.0
2022-12-01 12:30:00,519.75,519.75,518.46,519.58,1630.0,505.1605,505.1605,503.9067,504.9953,1630.0
2022-12-01 12:35:00,518.06,518.06,517.89,517.89,200.0,503.5179,503.5179,503.3527,503.3527,200.0
2022-12-01 12:40:00,516.54,516.54,516.54,516.54,100.0,502.0406,502.0406,502.0406,502.0406,100.0
2022-12-01 12:45:00,517.11,517.44,516.8,516.81,300.0,502.5946,502.9153,502.2933,502.303,300.0
2022-12-01 12:50:00,516.81,516.81,516.81,516.81,0.0,502.303,502.303,502.303,502.303,0.0
2022-12-01 12:55:00,517.17,517.17,516.84,516.91,700.0,502.6529,502.6529,502.3322,502.4002,700.0
2022-12-01 13:00:00,517.0,517.0,516.98,516.98,400.0,502.4877,502.4877,502.4683,502.4683,400.0
2022-12-01 13:05:00,517.16,517.9,517.16,517.9,400.0,502.6432,503.3624,502.6432,503.3624,400.0
2022-12-01 13:10:00,517.85,517.85,517.55,517.8,400.0,503.3138,503.3138,503.0223,503.2652,400.0
2022-12-01 13:15:00,517.59,517.59,515.82,515.83,2357.0,503.0611,503.0611,501.3408,501.3505,2357.0
2022-12-01 13:20:00,516.23,516.79,516.23,516.79,1503.0,501.7393,502.2836,501.7393,502.2836,1503.0
2022-12-01 13:25:00,516.94,517.44,516.93,517.44,300.0,502.4294,502.9153,502.4197,502.9153,300.0
2022-12-01 13:30:00,517.86,517.97,516.93,516.95,1387.0,503.3236,503.4305,502.4197,502.4391,1387.0
2022-12-01 13:35:00,516.87,517.59,516.63,517.59,1107.0,502.3613,503.0611,502.1281,503.0611,1107.0
2022-12-01 13:40:00,517.67,517.98,517.67,517.98,200.0,503.1389,503.4402,503.1389,503.4402,200.0
2022-12-01 13:45:00,517.9,517.92,517.54,517.54,930.0,503.3624,503.3819,503.0125,503.0125,930.0
2022-12-01 13:50:00,517.85,517.85,517.51,517.51,200.0,503.3138,503.3138,502.9834,502.9834,200.0
2022-12-01 13:55:00,517.64,517.94,517.64,517.8,997.0,503.1097,503.4013,503.1097,503.2652,997.0
2022-12-01 14:00:00,517.48,517.48,516.58,516.59,3009.0,502.9542,502.9542,502.0795,502.0892,3009.0
2022-12-01 14:05:00,516.57,516.57,515.81,515.81,600.0,502.0698,502.0698,501.3311,501.3311,600.0
2022-12-01 14:10:00,515.73,516.9,515.73,516.89,1261.0,501.2533,502.3905,501.2533,502.3808,1261.0
2022-12-01 14:15:00,516.18,516.45,516.17,516.45,200.0,501.6907,501.9531,501.681,501.9531,200.0
2022-12-01 14:20:00,516.86,516.94,516.27,516.48,768.0,502.3516,502.4294,501.7782,501.9823,768.0
2022-12-01 14:25:00,516.71,517.63,516.42,517.0,2675.0,502.2058,503.1,501.924,502.4877,2675.0
2022-12-01 14:30:00,516.29,517.07,516.29,516.71,3508.0,501.7976,502.5557,501.7976,502.2058,3508.0
2022-12-01 14:35:00,517.0,517.78,516.79,517.11,9781.0,502.4877,503.2458,502.2836,502.5946,9781.0
2022-12-01 14:40:00,517.12,518.66,516.72,516.82,8976.0,502.6043,504.1011,502.2156,502.3127,8976.0
2022-12-01 14:45:00,516.83,518.06,516.82,518.02,1523.0,502.3225,503.5179,502.3127,503.4791,1523.0
2022-12-01 14:50:00,518.34,518.34,518.09,518.1,200.0,503.7901,503.7901,503.5471,503.5568,200.0
2022-12-01 14:55:00,518.25,518.38,517.66,517.9,1100.0,503.7026,503.829,503.1292,503.3624,1100.0
2022-12-01 15:00:00,518.99,518.99,518.99,518.99,100.0,504.4218,504.4218,504.4218,504.4218,100.0
2022-12-01 15:05:00,518.88,519.43,518.87,519.37,700.0,504.3149,504.8495,504.3052,504.7912,700.0
2022-12-01 15:10:00,518.99,519.46,518.98,519.33,980.0,504.4218,504.8786,504.4121,504.7523,980.0
2022-12-01 15:15:00,519.05,520.13,518.63,519.14,15185.0,504.4801,505.5298,504.0719,504.5676,15185.0
2022-12-01 15:20:00,519.31,519.55,519.31,519.55,322.0,504.7329,504.9661,504.7329,504.9661,322.0
2022-12-01 15:25:00,519.74,520.04,519.59,519.88,503.0,505.1508,505.4424,505.005,505.2869,503.0
2022-12-01 15:30:00,520.13,521.82,520.06,521.82,5820.0,505.5298,507.1724,505.4618,507.1724,5820.0
2022-12-01 15:35:00,521.71,521.95,521.43,521.65,5309.0,507.0655,507.2987,506.7933,507.0072,5309.0
2022-12-01 15:40:00,521.62,522.69,521.61,522.66,1600.0,506.978,508.018,506.9683,507.9888,1600.0
2022-12-01 15:45:00,522.69,522.8,521.2,521.21,4038.0,508.018,508.1249,506.5698,506.5795,4038.0
2022-12-01 15:50:00,521.49,523.36,521.49,522.71,7454.0,506.8517,508.6692,506.8517,508.0374,7454.0
2022-12-01 15:55:00,522.56,522.67,521.1,521.37,43709.0,507.8916,507.9985,506.4726,506.735,43709.0
2022-12-02 09:30:00,511.03,516.14,510.05,510.05,6510.0,496.6853,501.6518,495.7328,495.7328,6510.0
2022-12-02 09:35:00,509.4,509.85,507.55,507.56,771.0,495.101,495.5384,493.303,493.3127,771.0
2022-12-02 09:40:00,506.34,508.59,506.23,508.04,8096.0,492.1269,494.3138,492.02,493.7792,8096.0
2022-12-02 09:45:00,507.83,508.61,506.89,508.44,11900.0,493.5751,494.3332,492.6615,494.168,11900.0
2022-12-02 09:50:00,508.56,510.3,508.56,508.8,1300.0,494.2846,495.9758,494.2846,494.5179,1300.0
2022-12-02 09:55:00,509.84,509.84,509.0,509.0,800.0,495.5287,495.5287,494.7123,494.7123,800.0
2022-12-02 10:00:00,509.55,509.55,507.79,507.93,2100.0,495.2468,495.2468,493.5362,493.6723,2100.0
2022-12-02 10:05:00,507.91,510.61,507.9,510.14,7600.0,493.6529,496.2771,493.6431,495.8203,7600.0
2022-12-02 10:10:00,511.15,512.73,510.71,511.32,9462.0,496.8019,498.3376,496.3743,496.9671,9462.0
2022-12-02 10:15:00,511.0,512.07,510.61,511.71,9809.0,496.6561,497.6961,496.2771,497.3462,9809.0
2022-12-02 10:20:00,510.64,511.03,510.01,510.01,572.0,496.3062,496.6853,495.6939,495.6939,572.0
2022-12-02 10:25:00,510.77,511.98,510.77,511.13,1075.0,496.4326,497.6086,496.4326,496.7825,1075.0
2022-12-02 10:30:00,511.0,511.9,510.69,511.9,1900.0,496.6561,497.5309,496.3548,497.5309,1900.0
2022-12-02 10:35:00,511.49,511.8,510.58,510.62,3149.0,497.1324,497.4337,496.2479,496.2868,3149.0
2022-12-02 10:40:00,510.43,511.09,510.42,511.0,300.0,496.1021,496.7436,496.0924,496.6561,300.0
2022-12-02 10:45:00,511.27,513.54,511.0,513.24,2316.0,496.9185,499.1248,496.6561,498.8332,2316.0
2022-12-02 10:50:00,513.92,514.65,513.53,514.65,2573.0,499.4941,500.2037,499.1151,500.2037,2573.0
2022-12-02 10:55:00,514.63,515.8,514.47,515.0,14648.0,500.1842,501.3214,500.0287,500.5438,14648.0
2022-12-02 11:00:00,514.8,515.29,513.71,515.29,4500.0,500.3494,500.8257,499.29,500.8257,4500.0
2022-12-02 11:05:00,515.41,515.42,514.8,515.24,4398.0,500.9423,500.952,500.3494,500.7771,4398.0
2022-12-02 11:10:00,515.2,517.4,515.19,515.95,16352.0,500.7382,502.8765,500.7285,501.4672,16352.0
2022-12-02 11:15:00,515.01,515.29,514.52,515.19,671.0,500.5536,500.8257,500.0773,500.7285,671.0
2022-12-02 11:20:00,514.66,515.02,514.65,514.65,1221.0,500.2134,500.5633,500.2037,500.2037,1221.0
2022-12-02 11:25:00,514.66,515.7,514.6,515.02,2213.0,500.2134,501.2242,500.1551,500.5633,2213.0
2022-12-02 11:30:00,515.49,515.49,514.93,515.01,900.0,501.0201,501.0201,500.4758,500.5536,900.0
2022-12-02 11:35:00,514.49,516.11,514.08,516.05,6724.0,500.0481,501.6227,499.6497,501.5644,6724.0
2022-12-02 11:40:00,515.75,518.13,515.75,517.64,4474.0,501.2728,503.586,501.2728,503.1097,4474.0
2022-12-02 11:45:00,517.64,517.76,516.53,516.53,1000.0,503.1097,503.2264,502.0309,502.0309,1000.0
2022-12-02 11:50:00,516.43,516.43,516.43,516.43,100.0,501.9337,501.9337,501.9337,501.9337,100.0
2022-12-02 11:55:00,517.56,517.56,516.2,516.2,2902.0,503.032,503.032,501.7101,501.7101,2902.0
2022-12-02 12:00:00,516.2,517.28,516.09,517.27,12606.0,501.7101,502.7598,501.6032,502.7501,12606.0
2022-12-02 12:05:00,516.8,516.86,516.5,516.81,800.0,502.2933,502.3516,502.0017,502.303,800.0
2022-12-02 12:10:00,517.07,518.8,517.07,518.17,1114.0,502.5557,504.2372,502.5557,503.6249,1114.0
2022-12-02 12:15:00,518.17,518.17,517.52,517.6,467.0,503.6249,503.6249,502.9931,503.0709,467.0
2022-12-02 12:20:00,517.61,517.61,516.69,516.69,900.0,503.0806,503.0806,502.1864,502.1864,900.0
2022-12-02 12:25:00,516.92,516.99,516.91,516.91,300.0,502.4099,502.478,502.4002,502.4002,300.0
2022-12-02 12:30:00,517.53,517.53,517.53,517.53,100.0,503.0028,503.0028,503.0028,503.0028,100.0
2022-12-02 12:35:00,517.84,517.84,517.54,517.54,400.0,503.3041,503.3041,503.0125,503.0125,400.0
2022-12-02 12:40:00,517.46,517.64,517.13,517.3,2114.0,502.9348,503.1097,502.614,502.7793,2114.0
2022-12-02 12:45:00,517.1,517.1,516.73,516.73,200.0,502.5849,502.5849,502.2253,502.2253,200.0
2022-12-02 12:50:00,516.44,516.46,516.1,516.1,300.0,501.9434,501.9629,501.613,501.613,300.0
2022-12-02 12:55:00,515.33,515.33,515.33,515.33,100.0,500.8646,500.8646,500.8646,500.8646,100.0
2022-12-02 13:00:00,515.9,515.9,515.22,515.22,200.0,501.4186,501.4186,500.7577,500.7577,200.0
2022-12-02 13:05:00,515.46,515.92,515.45,515.92,456.0,500.9909,501.438,500.9812,501.438,456.0
2022-12-02 13:10:00,514.97,515.85,514.97,515.6,1400.0,500.5147,501.37,500.5147,501.127,1400.0
2022-12-02 13:15:00,515.35,515.78,515.13,515.78,810.0,500.884,501.3019,500.6702,501.3019,810.0
2022-12-02 13:20:00,515.78,515.78,515.78,515.78,0.0,501.3019,501.3019,501.3019,501.3019,0.0
2022-12-02 13:25:00,515.88,516.47,515.45,516.47,9734.0,501.3991,501.9726,500.9812,501.9726,9734.0
2022-12-02 13:30:00,516.69,516.69,516.1,516.48,4119.0,502.1864,502.1864,501.613,501.9823,4119.0
2022-12-02 13:35:00,516.65,516.97,516.64,516.64,300.0,502.1475,502.4585,502.1378,502.1378,300.0
2022-12-02 13:40:00,516.6,517.7,516.6,517.7,2034.0,502.0989,503.168,502.0989,503.168,2034.0
2022-12-02 13:45:00,517.7,517.7,517.7,517.7,0.0,503.168,503.168,503.168,503.168,0.0
2022-12-02 13:50:00,518.69,519.4,518.31,518.31,20594.0,504.1303,504.8203,503.7609,503.7609,20594.0
2022-12-02 13:55:00,518.17,518.25,517.88,517.88,405.0,503.6249,503.7026,503.343,503.343,405.0
2022-12-02 14:00:00,518.12,518.12,517.73,518.1,19200.0,503.5763,503.5763,503.1972,503.5568,19200.0
2022-12-02 14:05:00,518.64,518.89,517.99,518.25,1427.0,504.0817,504.3246,503.4499,503.7026,1427.0
2022-12-02 14:10:00,518.02,518.03,517.47,517.56,451.0,503.4791,503.4888,502.9445,503.032,451.0
2022-12-02 14:15:00,518.18,518.39,518.18,518.26,400.0,503.6346,503.8387,503.6346,503.7123,400.0
2022-12-02 14:20:00,518.25,518.3,517.73,518.3,400.0,503.7026,503.7512,503.1972,503.7512,400.0
2022-12-02 14:25:00,518.33,518.33,517.74,518.0,1300.0,503.7804,503.7804,503.2069,503.4596,1300.0
2022-12-02 14:30:00,517.8,517.8,517.13,517.63,904.0,503.2652,503.2652,502.614,503.1,904.0
2022-12-02 14:35:00,517.64,517.65,517.08,517.15,800.0,503.1097,503.1194,502.5654,502.6335,800.0
2022-12-02 14:40:00,517.53,517.77,517.18,517.77,538.0,503.0028,503.2361,502.6626,503.2361,538.0
2022-12-02 14:45:00,517.6,518.26,517.6,518.26,959.0,503.0709,503.7123,503.0709,503.7123,959.0
2022-12-02 14:50:00,518.17,518.76,518.08,518.76,1000.0,503.6249,504.1983,503.5374,504.1983,1000.0
2022-12-02 14:55:00,519.29,519.77,519.29,519.44,500.0,504.7134,505.1799,504.7134,504.8592,500.0
2022-12-02 15:00:00,519.76,520.74,519.76,520.74,779.0,505.1702,506.1227,505.1702,506.1227,779.0
2022-12-02 15:05:00,520.56,520.9,520.26,520.9,900.0,505.9478,506.2782,505.6562,506.2782,900.0
2022-12-02 15:10:00,520.83,521.0,520.82,521.0,300.0,506.2102,506.3754,506.2005,506.3754,300.0
2022-12-02 15:15:00,520.84,521.12,520.49,520.92,1600.0,506.2199,506.492,505.8797,506.2977,1600.0
2022-12-02 15:20:00,520.91,520.91,519.98,520.01,1620.0,506.2879,506.2879,505.384,505.4132,1620.0
2022-12-02 15:25:00,520.31,520.31,519.45,519.75,1100.0,505.7048,505.7048,504.8689,505.1605,1100.0
2022-12-02 15:30:00,519.79,519.79,518.41,518.66,1208.0,505.1994,505.1994,503.8581,504.1011,1208.0
2022-12-02 15:35:00,518.26,518.37,517.51,518.3,1800.0,503.7123,503.8192,502.9834,503.7512,1800.0
2022-12-02 15:40:00,518.31,518.82,518.31,518.55,1500.0,503.7609,504.2566,503.7609,503.9942,1500.0
2022-12-02 15:45:00,518.69,518.75,518.18,518.3,3300.0,504.1303,504.1886,503.6346,503.7512,3300.0
2022-12-02 15:50:00,518.55,519.94,518.55,519.75,5971.0,503.9942,505.3452,503.9942,505.1605,5971.0
2022-12-02 15:55:00,519.75,520.16,518.49,518.54,26340.0,505.1605,505.559,503.9359,503.9845,26340.0
2022-12-05 09:30:00,512.11,512.11,512.11,512.11,2020.0,497.735,497.735,497.735,497.735,2020.0
2022-12-05 09:35:00,508.25,508.86,506.28,507.23,11026.0,493.9833,494.5762,492.0686,492.9919,11026.0
2022-12-05 09:40:00,506.52,507.93,505.05,506.15,9355.0,492.3019,493.6723,490.8731,491.9423,9355.0
2022-12-05 09:45:00,502.32,504.34,502.32,504.07,739.0,488.2198,490.1831,488.2198,489.9206,739.0
2022-12-05 09:50:00,503.42,506.69,503.42,504.93,11390.0,489.2889,492.4671,489.2889,490.7565,11390.0
2022-12-05 09:55:00,505.12,505.9,502.23,502.28,2152.0,490.9412,491.6993,488.1323,488.1809,2152.0
2022-12-05 10:00:00,502.29,504.41,500.95,504.29,8193.0,488.1906,490.2511,486.8882,490.1345,8193.0
2022-12-05 10:05:00,504.39,504.65,502.85,504.63,2409.0,490.2317,490.4844,488.7349,490.4649,2409.0
2022-12-05 10:10:00,503.58,505.42,503.01,503.99,6936.0,489.4444,491.2327,488.8904,489.8429,6936.0
2022-12-05 10:15:00,504.0,504.0,503.53,503.84,3200.0,489.8526,489.8526,489.3958,489.6971,3200.0
2022-12-05 10:20:00,503.85,504.86,503.62,504.86,1700.0,489.7068,490.6885,489.4833,490.6885,1700.0
2022-12-05 10:25:00,505.35,506.32,504.7,506.31,23333.0,491.1647,492.1075,490.533,492.0978,23333.0
2022-12-05 10:30:00,505.79,509.66,504.95,509.66,5268.0,491.5924,495.3537,490.7759,495.3537,5268.0
2022-12-05 10:35:00,508.55,509.74,508.03,508.03,1393.0,494.2749,495.4315,493.7695,493.7695,1393.0
2022-12-05 10:40:00,509.01,509.32,508.04,509.0,15037.0,494.722,495.0233,493.7792,494.7123,15037.0
2022-12-05 10:45:00,509.33,509.33,508.63,508.63,10300.0,495.033,495.033,494.3526,494.3526,10300.0
2022-12-05 10:50:00,507.35,507.95,507.33,507.33,700.0,493.1086,493.6917,493.0891,493.0891,700.0
2022-12-05 10:55:00,507.58,508.0,507.26,507.95,3618.0,493.3321,493.7403,493.0211,493.6917,3618.0
2022-12-05 11:00:00,508.35,508.35,507.2,507.63,600.0,494.0805,494.0805,492.9628,493.3807,600.0
2022-12-05 11:05:00,507.28,507.59,507.2,507.2,692.0,493.0405,493.3418,492.9628,492.9628,692.0
2022-12-05 11:10:00,507.49,509.33,507.48,508.76,7225.0,493.2446,495.033,493.2349,494.479,7225.0
2022-12-05 11:15:00,509.0,509.0,507.66,507.66,1000.0,494.7123,494.7123,493.4099,493.4099,1000.0
2022-12-05 11:20:00,507.29,507.94,507.29,507.94,525.0,493.0503,493.682,493.0503,493.682,525.0
2022-12-05 11:25:00,507.77,507.77,507.47,507.73,500.0,493.5168,493.5168,493.2252,493.4779,500.0
2022-12-05 11:30:00,507.35,507.49,507.29,507.49,505.0,493.1086,493.2446,493.0503,493.2446,505.0
2022-12-05 11:35:00,504.8,506.05,504.52,506.05,2048.0,490.6301,491.8451,490.358,491.8451,2048.0
2022-12-05 11:40:00,506.51,506.51,505.74,505.74,200.0,492.2921,492.2921,491.5438,491.5438,200.0
2022-12-05 11:45:00,506.0,506.39,505.73,506.18,804.0,491.7965,492.1755,491.534,491.9714,804.0
2022-12-05 11:50:00,506.43,506.57,505.95,506.13,3407.0,492.2144,492.3505,491.7479,491.9228,3407.0
2022-12-05 11:55:00,506.0,506.06,505.97,506.02,1972.0,491.7965,491.8548,491.7673,491.8159,1972.0
2022-12-05 12:00:00,505.97,506.25,505.81,506.25,1232.0,491.7673,492.0394,491.6118,492.0394,1232.0
2022-12-05 12:05:00,505.94,506.73,505.86,506.0,1442.0,491.7381,492.506,491.6604,491.7965,1442.0
2022-12-05 12:10:00,506.0,506.03,506.0,506.03,2506.0,491.7965,491.8256,491.7965,491.8256,2506.0
2022-12-05 12:15:00,506.64,507.45,506.42,506.42,1443.0,492.4185,493.2058,492.2047,492.2047,1443.0
2022-12-05 12:20:00,506.56,507.1,506.56,507.1,209.0,492.3407,492.8656,492.3407,492.8656,209.0
2022-12-05 12:25:00,507.34,507.34,506.83,506.83,537.0,493.0989,493.0989,492.6032,492.6032,537.0
2022-12-05 12:30:00,506.0,506.1,505.79,505.98,1784.0,491.7965,491.8937,491.5924,491.777,1784.0
2022-12-05 12:35:00,506.03,506.65,506.02,506.64,900.0,491.8256,492.4282,491.8159,492.4185,900.0
2022-12-05 12:40:00,506.03,506.03,505.81,506.0,801.0,491.8256,491.8256,491.6118,491.7965,801.0
2022-12-05 12:45:00,506.22,506.57,505.03,505.03,1450.0,492.0103,492.3505,490.8537,490.8537,1450.0
2022-12-05 12:50:00,503.81,504.05,503.81,504.05,300.0,489.6679,489.9012,489.6679,489.9012,300.0
2022-12-05 12:55:00,503.46,503.46,503.28,503.29,600.0,489.3278,489.3278,489.1528,489.1625,600.0
2022-12-05 13:00:00,503.05,503.05,502.11,502.11,607.0,488.9293,488.9293,488.0157,488.0157,607.0
2022-12-05 13:05:00,502.24,503.25,502.24,503.25,1835.0,488.142,489.1237,488.142,489.1237,1835.0
2022-12-05 13:10:00,503.87,504.03,503.84,503.84,500.0,489.7263,489.8818,489.6971,489.6971,500.0
2022-12-05 13:15:00,503.84,503.84,503.84,503.84,0.0,489.6971,489.6971,489.6971,489.6971,0.0
2022-12-05 13:20:00,503.52,503.57,502.9,503.52,1867.0,489.3861,489.4347,488.7835,489.3861,1867.0
2022-12-05 13:25:00,503.74,503.96,503.3,503.3,701.0,489.5999,489.8137,489.1723,489.1723,701.0
2022-12-05 13:30:00,503.3,503.3,503.3,503.3,0.0,489.1723,489.1723,489.1723,489.1723,0.0
2022-12-05 13:35:00,504.17,504.42,503.93,504.24,1410.0,490.0178,490.2608,489.7846,490.0859,1410.0
2022-12-05 13:40:00,504.25,504.25,503.0,503.0,994.0,490.0956,490.0956,488.8807,488.8807,994.0
2022-12-05 13:45:00,503.06,503.06,503.05,503.06,100.0,488.939,488.939,488.9293,488.939,100.0
2022-12-05 13:50:00,503.0,503.1,502.8,502.94,3860.0,488.8807,488.9779,488.6863,488.8224,3860.0
2022-12-05 13:55:00,502.7,502.7,501.93,501.94,1183.0,488.5891,488.5891,487.8407,487.8504,1183.0
2022-12-05 14:00:00,501.67,502.23,501.59,502.1,2767.0,487.588,488.1323,487.5103,488.0059,2767.0
2022-12-05 14:05:00,502.1,502.38,501.83,501.9,4584.0,488.0059,488.2781,487.7435,487.8116,4584.0
2022-12-05 14:10:00,502.14,502.34,501.98,501.98,568.0,488.0448,488.2392,487.8893,487.8893,568.0
2022-12-05 14:15:00,502.13,502.13,501.85,502.11,600.0,488.0351,488.0351,487.763,488.0157,600.0
2022-12-05 14:20:00,502.12,502.37,501.97,501.97,2555.0,488.0254,488.2684,487.8796,487.8796,2555.0
2022-12-05 14:25:00,501.95,502.39,501.55,501.55,1357.0,487.8601,488.2878,487.4714,487.4714,1357.0
2022-12-05 14:30:00,501.4,501.42,500.97,501.12,922.0,487.3256,487.345,486.9077,487.0534,922.0
2022-12-05 14:35:00,500.91,501.35,500.91,501.29,1300.0,486.8493,487.277,486.8493,487.2187,1300.0
2022-12-05 14:40:00,500.74,501.42,500.73,501.35,800.0,486.6841,487.345,486.6744,487.277,800.0
2022-12-05 14:45:00,501.18,502.23,501.18,502.23,4346.0,487.1118,488.1323,487.1118,488.1323,4346.0
2022-12-05 14:50:00,502.56,503.08,502.56,502.8,800.0,488.453,488.9584,488.453,488.6863,800.0
2022-12-05 14:55:00,502.83,503.25,502.64,503.24,829.0,488.7154,489.1237,488.5308,489.1139,829.0
2022-12-05 15:00:00,503.58,503.58,503.04,503.04,300.0,489.4444,489.4444,488.9196,488.9196,300.0
2022-12-05 15:05:00,503.0,503.22,502.64,502.86,1258.0,488.8807,489.0945,488.5308,488.7446,1258.0
2022-12-05 15:10:00,502.84,502.84,502.11,502.75,786.0,488.7252,488.7252,488.0157,488.6377,786.0
2022-12-05 15:15:00,502.52,502.52,501.98,501.98,942.0,488.4141,488.4141,487.8893,487.8893,942.0
2022-12-05 15:20:00,502.1,502.1,501.6,501.97,6869.0,488.0059,488.0059,487.52,487.8796,6869.0
2022-12-05 15:25:00,501.85,502.59,501.6,502.19,4688.0,487.763,488.4822,487.52,488.0934,4688.0
2022-12-05 15:30:00,501.94,502.88,501.94,502.44,1027.0,487.8504,488.764,487.8504,488.3364,1027.0
2022-12-05 15:35:00,503.15,503.15,501.6,501.75,2074.0,489.0265,489.0265,487.52,487.6658,2074.0
2022-12-05 15:40:00,501.83,502.18,501.67,501.86,3204.0,487.7435,488.0837,487.588,487.7727,3204.0
2022-12-05 15:45:00,501.7,503.92,501.58,503.86,7548.0,487.6172,489.7749,487.5005,489.7165,7548.0
2022-12-05 15:50:00,503.66,503.77,502.85,503.72,7310.0,489.5221,489.6291,488.7349,489.5805,7310.0
2022-12-05 15:55:00,503.88,504.78,503.73,504.49,14593.0,489.736,490.6107,489.5902,490.3289,14593.0
2022-12-06 09:30:00,505.23,505.86,501.42,501.77,4125.0,491.0481,491.6604,487.345,487.6852,4125.0
2022-12-06 09:35:00,502.95,505.01,502.94,503.82,2100.0,488.8321,490.8343,488.8224,489.6777,2100.0
2022-12-06 09:40:00,502.97,502.97,501.43,502.42,1400.0,488.8515,488.8515,487.3547,488.317,1400.0
2022-12-06 09:45:00,500.91,502.57,500.9,502.57,500.0,486.8493,488.4627,486.8396,488.4627,500.0
2022-12-06 09:50:00,501.7,501.7,501.7,501.7,100.0,487.6172,487.6172,487.6172,487.6172,100.0
2022-12-06 09:55:00,501.0,501.49,500.42,501.49,1617.0,486.9368,487.4131,486.3731,487.4131,1617.0
2022-12-06 10:00:00,501.35,501.92,500.59,501.22,3013.0,487.277,487.831,486.5383,487.1506,3013.0
2022-12-06 10:05:00,501.54,501.54,500.4,500.91,3306.0,487.4617,487.4617,486.3537,486.8493,3306.0
2022-12-06 10:10:00,501.0,502.56,500.99,501.98,2951.0,486.9368,488.453,486.9271,487.8893,2951.0
2022-12-06 10:15:00,501.97,501.97,501.37,501.91,733.0,487.8796,487.8796,487.2964,487.8213,733.0
2022-12-06 10:20:00,501.91,502.44,500.93,502.18,3219.0,487.8213,488.3364,486.8688,488.0837,3219.0
2022-12-06 10:25:00,502.18,502.18,500.75,500.76,3500.0,488.0837,488.0837,486.6938,486.7036,3500.0
2022-12-06 10:30:00,500.76,502.56,500.75,502.56,600.0,486.7036,488.453,486.6938,488.453,600.0
2022-12-06 10:35:00,501.62,501.91,501.05,501.91,300.0,487.5394,487.8213,486.9854,487.8213,300.0
2022-12-06 10:40:00,502.02,502.47,500.9,502.47,1700.0,487.9282,488.3656,486.8396,488.3656,1700.0
2022-12-06 10:45:00,502.55,502.57,502.13,502.3,1055.0,488.4433,488.4627,488.0351,488.2003,1055.0
2022-12-06 10:50:00,502.02,502.32,501.83,501.83,1100.0,487.9282,488.2198,487.7435,487.7435,1100.0
2022-12-06 10:55:00,501.78,501.78,500.98,501.38,700.0,487.6949,487.6949,486.9174,487.3061,700.0
2022-12-06 11:00:00,500.87,501.23,499.9,500.43,12806.0,486.8105,487.1604,485.8677,486.3828,12806.0
2022-12-06 11:05:00,500.13,502.1,500.12,501.27,22200.0,486.0912,488.0059,486.0815,487.1992,22200.0
2022-12-06 11:10:00,501.13,501.64,500.58,501.0,17170.0,487.0632,487.5589,486.5286,486.9368,17170.0
2022-12-06 11:15:00,500.85,502.64,500.74,501.72,23065.0,486.791,488.5308,486.6841,487.6366,23065.0
2022-12-06 11:20:00,502.15,503.16,502.15,502.43,2421.0,488.0545,489.0362,488.0545,488.3267,2421.0
2022-12-06 11:25:00,502.43,503.66,501.96,503.36,4900.0,488.3267,489.5221,487.8699,489.2306,4900.0
2022-12-06 11:30:00,503.18,503.73,503.05,503.28,2500.0,489.0556,489.5902,488.9293,489.1528,2500.0
2022-12-06 11:35:00,503.08,503.08,502.45,502.76,2899.0,488.9584,488.9584,488.3461,488.6474,2899.0
2022-12-06 11:40:00,502.71,502.71,500.9,501.87,11111.0,488.5988,488.5988,486.8396,487.7824,11111.0
2022-12-06 11:45:00,502.02,502.19,501.72,501.91,1200.0,487.9282,488.0934,487.6366,487.8213,1200.0
2022-12-06 11:50:00,501.61,501.93,500.68,500.89,1127.0,487.5297,487.8407,486.6258,486.8299,1127.0
2022-12-06 11:55:00,500.4,501.25,500.4,501.19,1100.0,486.3537,487.1798,486.3537,487.1215,1100.0
2022-12-06 12:00:00,501.32,501.32,501.02,501.02,484.0,487.2478,487.2478,486.9563,486.9563,484.0
2022-12-06 12:05:00,500.73,500.73,500.37,500.6,428.0,486.6744,486.6744,486.3245,486.548,428.0
2022-12-06 12:10:00,500.8,500.81,500.28,500.28,300.0,486.7424,486.7521,486.237,486.237,300.0
2022-12-06 12:15:00,500.15,500.15,499.96,499.96,402.0,486.1107,486.1107,485.926,485.926,402.0
2022-12-06 12:20:00,499.79,499.79,499.79,499.79,200.0,485.7608,485.7608,485.7608,485.7608,200.0
2022-12-06 12:25:00,500.33,500.34,500.27,500.27,2413.0,486.2856,486.2953,486.2273,486.2273,2413.0
2022-12-06 12:30:00,500.02,500.65,500.01,500.65,1125.0,485.9843,486.5966,485.9746,486.5966,1125.0
2022-12-06 12:35:00,500.76,500.76,500.05,500.05,600.0,486.7036,486.7036,486.0135,486.0135,600.0
2022-12-06 12:40:00,500.25,500.25,498.84,499.06,2327.0,486.2079,486.2079,484.8374,485.0513,2327.0
2022-12-06 12:45:00,498.81,498.81,498.81,498.81,100.0,484.8083,484.8083,484.8083,484.8083,100.0
2022-12-06 12:50:00,499.45,499.45,498.75,499.34,600.0,485.4303,485.4303,484.75,485.3234,600.0
2022-12-06 12:55:00,498.97,499.0,498.61,499.0,700.0,484.9638,484.993,484.6139,484.993,700.0
2022-12-06 13:00:00,499.19,499.7,498.87,498.89,2500.0,485.1776,485.6733,484.8666,484.886,2500.0
2022-12-06 13:05:00,499.65,499.65,498.86,498.87,1653.0,485.6247,485.6247,484.8569,484.8666,1653.0
2022-12-06 13:10:00,498.86,499.1,498.5,498.81,7060.0,484.8569,485.0901,484.507,484.8083,7060.0
2022-12-06 13:15:00,499.24,499.3,498.39,499.0,1987.0,485.2262,485.2845,484.4001,484.993,1987.0
2022-12-06 13:20:00,499.0,499.0,498.57,498.75,1020.0,484.993,484.993,484.575,484.75,1020.0
2022-12-06 13:25:00,498.72,499.12,498.69,499.12,800.0,484.7208,485.1096,484.6917,485.1096,800.0
2022-12-06 13:30:00,499.12,499.12,499.12,499.12,0.0,485.1096,485.1096,485.1096,485.1096,0.0
2022-12-06 13:35:00,498.71,499.45,498.71,499.16,714.0,484.7111,485.4303,484.7111,485.1485,714.0
2022-12-06 13:40:00,500.0,500.0,500.0,500.0,100.0,485.9649,485.9649,485.9649,485.9649,100.0
2022-12-06 13:45:00,500.35,500.66,500.34,500.66,601.0,486.3051,486.6064,486.2953,486.6064,601.0
2022-12-06 13:50:00,500.76,500.76,500.07,500.34,1200.0,486.7036,486.7036,486.0329,486.2953,1200.0
2022-12-06 13:55:00,500.46,500.46,500.42,500.43,927.0,486.412,486.412,486.3731,486.3828,927.0
2022-12-06 14:00:00,500.2,500.2,499.2,499.2,656.0,486.1593,486.1593,485.1873,485.1873,656.0
2022-12-06 14:05:00,497.86,497.86,497.86,497.86,100.0,483.885,483.885,483.885,483.885,100.0
2022-12-06 14:10:00,497.37,497.77,497.24,497.71,833.0,483.4087,483.7975,483.2824,483.7392,833.0
2022-12-06 14:15:00,497.93,497.97,497.89,497.89,300.0,483.953,483.9919,483.9141,483.9141,300.0
2022-12-06 14:20:00,497.25,497.84,497.25,497.84,1105.0,483.2921,483.8655,483.2921,483.8655,1105.0
2022-12-06 14:25:00,497.37,497.37,496.92,496.92,298.0,483.4087,483.4087,482.9713,482.9713,298.0
2022-12-06 14:30:00,495.71,495.71,495.67,495.67,221.0,481.7953,481.7953,481.7564,481.7564,221.0
2022-12-06 14:35:00,495.66,497.25,495.65,497.24,2308.0,481.7467,483.2921,481.737,483.2824,2308.0
2022-12-06 14:40:00,497.24,497.24,497.24,497.24,0.0,483.2824,483.2824,483.2824,483.2824,0.0
2022-12-06 14:45:00,498.52,498.74,498.45,498.74,600.0,484.5264,484.7403,484.4584,484.7403,600.0
2022-12-06 14:50:00,498.94,498.94,498.28,498.44,2400.0,484.9346,484.9346,484.2932,484.4487,2400.0
2022-12-06 14:55:00,498.56,498.56,498.11,498.33,717.0,484.5653,484.5653,484.1279,484.3418,717.0
2022-12-06 15:00:00,498.59,498.6,498.46,498.58,2180.0,484.5945,484.6042,484.4681,484.5847,2180.0
2022-12-06 15:05:00,498.7,498.7,498.08,498.09,608.0,484.7014,484.7014,484.0988,484.1085,608.0
2022-12-06 15:10:00,498.09,498.09,498.09,498.09,0.0,484.1085,484.1085,484.1085,484.1085,0.0
2022-12-06 15:15:00,497.43,497.49,496.57,496.57,1066.0,483.467,483.5253,482.6312,482.6312,1066.0
2022-12-06 15:20:00,496.7,497.22,496.47,497.22,700.0,482.7575,483.2629,482.534,483.2629,700.0
2022-12-06 15:25:00,497.03,497.03,497.0,497.0,200.0,483.0783,483.0783,483.0491,483.0491,200.0
2022-12-06 15:30:00,497.11,498.52,497.11,498.52,2088.0,483.156,484.5264,483.156,484.5264,2088.0
2022-12-06 15:35:00,498.0,498.56,497.4,498.55,3313.0,484.021,484.5653,483.4379,484.5556,3313.0
2022-12-06 15:40:00,498.85,500.12,498.63,500.0,1900.0,484.8472,486.0815,484.6333,485.9649,1900.0
2022-12-06 15:45:00,499.99,500.65,499.9,500.65,9757.0,485.9552,486.5966,485.8677,486.5966,9757.0
2022-12-06 15:50:00,500.04,500.42,499.5,499.84,6161.0,486.0038,486.3731,485.4789,485.8094,6161.0
2022-12-06 15:55:00,499.84,500.31,499.15,499.89,17765.0,485.8094,486.2662,485.1387,485.858,17765.0
2022-12-07 09:30:00,500.0,502.73,497.77,502.73,3898.0,485.9649,488.6183,483.7975,488.6183,3898.0
2022-12-07 09:35:00,501.97,503.27,501.96,503.27,408.0,487.8796,489.1431,487.8699,489.1431,408.0
2022-12-07 09:40:00,503.29,503.29,501.61,501.84,600.0,489.1625,489.1625,487.5297,487.7532,600.0
2022-12-07 09:45:00,501.21,502.26,498.03,498.03,2004.0,487.1409,488.1614,484.0502,484.0502,2004.0
2022-12-07 09:50:00,498.27,498.45,496.66,498.45,2100.0,484.2834,484.4584,482.7186,484.4584,2100.0
2022-12-07 09:55:00,497.91,498.11,496.49,496.92,600.0,483.9336,484.1279,482.5534,482.9713,600.0
2022-12-07 10:00:00,497.02,498.77,496.81,498.77,1317.0,483.0685,484.7694,482.8644,484.7694,1317.0
2022-12-07 10:05:00,500.39,501.29,499.76,501.29,700.0,486.3439,487.2187,485.7316,487.2187,700.0
2022-12-07 10:10:00,499.83,501.4,499.63,501.4,2200.0,485.7997,487.3256,485.6053,487.3256,2200.0
2022-12-07 10:15:00,501.06,501.17,501.06,501.17,200.0,486.9951,487.102,486.9951,487.102,200.0
2022-12-07 10:20:00,501.03,501.03,498.98,498.98,500.0,486.966,486.966,484.9735,484.9735,500.0
2022-12-07 10:25:00,498.76,500.69,498.76,500.45,1600.0,484.7597,486.6355,484.7597,486.4023,1600.0
2022-12-07 10:30:00,501.66,501.66,501.0,501.0,600.0,487.5783,487.5783,486.9368,486.9368,600.0
2022-12-07 10:35:00,500.97,500.97,499.49,500.22,3575.0,486.9077,486.9077,485.4692,486.1787,3575.0
2022-12-07 10:40:00,499.99,500.67,499.91,500.46,2700.0,485.9552,486.6161,485.8774,486.412,2700.0
2022-12-07 10:45:00,500.91,501.09,500.65,500.9,1900.0,486.8493,487.0243,486.5966,486.8396,1900.0
2022-12-07 10:50:00,501.61,502.9,501.61,502.08,861.0,487.5297,488.7835,487.5297,487.9865,861.0
2022-12-07 10:55:00,502.3,502.3,501.76,501.76,203.0,488.2003,488.2003,487.6755,487.6755,203.0
2022-12-07 11:00:00,501.84,502.33,501.45,502.33,556.0,487.7532,488.2295,487.3742,488.2295,556.0
2022-12-07 11:05:00,501.27,501.89,499.98,501.0,2012.0,487.1992,487.8018,485.9454,486.9368,2012.0
2022-12-07 11:10:00,501.52,501.52,501.51,501.52,100.0,487.4422,487.4422,487.4325,487.4422,100.0
2022-12-07 11:15:00,500.56,500.71,500.31,500.45,500.0,486.5092,486.655,486.2662,486.4023,500.0
2022-12-07 11:20:00,500.16,500.44,499.77,500.22,3600.0,486.1204,486.3925,485.7413,486.1787,3600.0
2022-12-07 11:25:00,500.22,500.93,499.34,499.36,2700.0,486.1787,486.8688,485.3234,485.3429,2700.0
2022-12-07 11:30:00,499.54,499.98,499.0,499.91,1259.0,485.5178,485.9454,484.993,485.8774,1259.0
2022-12-07 11:35:00,500.22,500.51,500.22,500.51,300.0,486.1787,486.4606,486.1787,486.4606,300.0
2022-12-07 11:40:00,500.34,500.54,500.34,500.54,200.0,486.2953,486.4897,486.2953,486.4897,200.0
2022-12-07 11:45:00,500.93,501.0,500.93,500.99,500.0,486.8688,486.9368,486.8688,486.9271,500.0
2022-12-07 11:50:00,500.53,501.2,500.0,500.0,1500.0,486.48,487.1312,485.9649,485.9649,1500.0
2022-12-07 11:55:00,500.6,500.6,500.6,500.6,200.0,486.548,486.548,486.548,486.548,200.0
2022-12-07 12:00:00,500.88,501.66,499.82,499.85,6634.0,486.8202,487.5783,485.7899,485.8191,6634.0
2022-12-07 12:05:00,499.67,500.22,499.67,499.99,400.0,485.6441,486.1787,485.6441,485.9552,400.0
2022-12-07 12:10:00,500.6,500.78,499.82,500.36,6024.0,486.548,486.723,485.7899,486.3148,6024.0
2022-12-07 12:15:00,500.75,500.94,500.0,500.21,2133.0,486.6938,486.8785,485.9649,486.169,2133.0
2022-12-07 12:20:00,500.0,500.22,499.92,499.93,700.0,485.9649,486.1787,485.8871,485.8969,700.0
2022-12-07 12:25:00,499.69,500.04,499.69,499.88,1261.0,485.6636,486.0038,485.6636,485.8483,1261.0
2022-12-07 12:30:00,500.2,500.6,499.9,500.6,2639.0,486.1593,486.548,485.8677,486.548,2639.0
2022-12-07 12:35:00,500.64,501.23,500.64,500.64,500.0,486.5869,487.1604,486.5869,486.5869,500.0
2022-12-07 12:40:00,500.66,502.18,500.66,502.18,500.0,486.6064,488.0837,486.6064,488.0837,500.0
2022-12-07 12:45:00,502.3,502.42,501.52,502.18,700.0,488.2003,488.317,487.4422,488.0837,700.0
2022-12-07 12:50:00,502.34,502.34,501.77,501.94,700.0,488.2392,488.2392,487.6852,487.8504,700.0
2022-12-07 12:55:00,501.61,501.95,501.18,501.18,600.0,487.5297,487.8601,487.1118,487.1118,600.0
2022-12-07 13:00:00,501.4,501.68,500.81,500.81,1200.0,487.3256,487.5977,486.7521,486.7521,1200.0
2022-12-07 13:05:00,500.81,500.81,500.81,500.81,0.0,486.7521,486.7521,486.7521,486.7521,0.0
2022-12-07 13:10:00,501.11,501.11,500.96,501.0,608.0,487.0437,487.0437,486.8979,486.9368,608.0
2022-12-07 13:15:00,500.7,500.7,500.7,500.7,200.0,486.6452,486.6452,486.6452,486.6452,200.0
2022-12-07 13:20:00,500.23,500.23,500.23,500.23,100.0,486.1884,486.1884,486.1884,486.1884,100.0
2022-12-07 13:25:00,499.59,500.07,499.59,500.07,400.0,485.5664,486.0329,485.5664,486.0329,400.0
2022-12-07 13:30:00,499.3,500.05,499.3,499.93,1000.0,485.2845,486.0135,485.2845,485.8969,1000.0
2022-12-07 13:35:00,499.81,500.55,499.69,499.69,1200.0,485.7802,486.4994,485.6636,485.6636,1200.0
2022-12-07 13:40:00,499.43,500.64,499.42,500.64,3464.0,485.4109,486.5869,485.4012,486.5869,3464.0
2022-12-07 13:45:00,500.69,501.28,500.69,500.85,7435.0,486.6355,487.209,486.6355,486.791,7435.0
2022-12-07 13:50:00,501.04,501.05,500.26,500.27,972.0,486.9757,486.9854,486.2176,486.2273,972.0
2022-12-07 13:55:00,500.08,500.08,498.85,499.04,1100.0,486.0426,486.0426,484.8472,485.0318,1100.0
2022-12-07 14:00:00,498.9,499.84,498.89,499.79,2540.0,484.8958,485.8094,484.886,485.7608,2540.0
2022-12-07 14:05:00,499.8,499.91,499.56,499.57,927.0,485.7705,485.8774,485.5372,485.547,927.0
2022-12-07 14:10:00,499.68,500.48,499.67,500.48,1137.0,485.6539,486.4314,485.6441,486.4314,1137.0
2022-12-07 14:15:00,500.51,501.01,500.51,500.56,300.0,486.4606,486.9465,486.4606,486.5092,300.0
2022-12-07 14:20:00,500.16,500.28,499.75,500.28,3323.0,486.1204,486.237,485.7219,486.237,3323.0
2022-12-07 14:25:00,500.47,501.08,500.47,500.92,800.0,486.4217,487.0146,486.4217,486.8591,800.0
2022-12-07 14:30:00,500.94,500.97,500.93,500.96,1100.0,486.8785,486.9077,486.8688,486.8979,1100.0
2022-12-07 14:35:00,501.1,501.1,500.82,500.82,938.0,487.034,487.034,486.7619,486.7619,938.0
2022-12-07 14:40:00,500.86,500.93,499.94,500.93,3840.0,486.8007,486.8688,485.9066,486.8688,3840.0
2022-12-07 14:45:00,500.56,500.56,500.56,500.56,176.0,486.5092,486.5092,486.5092,486.5092,176.0
2022-12-07 14:50:00,500.12,500.46,500.12,500.43,500.0,486.0815,486.412,486.0815,486.3828,500.0
2022-12-07 14:55:00,500.32,500.73,500.13,500.48,1810.0,486.2759,486.6744,486.0912,486.4314,1810.0
2022-12-07 15:00:00,500.49,500.88,500.31,500.88,800.0,486.4411,486.8202,486.2662,486.8202,800.0
2022-12-07 15:05:00,500.42,500.42,499.99,500.09,2827.0,486.3731,486.3731,485.9552,486.0524,2827.0
2022-12-07 15:10:00,500.4,501.25,500.38,501.25,1546.0,486.3537,487.1798,486.3342,487.1798,1546.0
2022-12-07 15:15:00,500.9,501.14,500.29,500.53,4745.0,486.8396,487.0729,486.2467,486.48,4745.0
2022-12-07 15:20:00,500.25,500.6,500.25,500.36,1480.0,486.2079,486.548,486.2079,486.3148,1480.0
2022-12-07 15:25:00,500.56,501.09,500.56,501.01,1724.0,486.5092,487.0243,486.5092,486.9465,1724.0
2022-12-07 15:30:00,501.02,501.22,500.67,500.89,4070.0,486.9563,487.1506,486.6161,486.8299,4070.0
2022-12-07 15:35:00,500.9,500.96,500.66,500.92,1600.0,486.8396,486.8979,486.6064,486.8591,1600.0
2022-12-07 15:40:00,500.66,500.66,499.78,500.56,2300.0,486.6064,486.6064,485.7511,486.5092,2300.0
2022-12-07 15:45:00,500.47,500.61,499.94,499.99,6214.0,486.4217,486.5578,485.9066,485.9552,6214.0
2022-12-07 15:50:00,500.0,500.5,499.97,500.0,3432.0,485.9649,486.4509,485.9357,485.9649,3432.0
2022-12-07 15:55:00,500.0,501.39,499.99,499.99,46523.0,485.9649,487.3159,485.9552,485.9552,46523.0
2022-12-08 09:30:00,501.19,502.41,499.29,499.29,3332.0,487.1215,488.3072,485.2748,485.2748,3332.0
2022-12-08 09:35:00,499.37,499.37,499.37,499.37,100.0,485.3526,485.3526,485.3526,485.3526,100.0
2022-12-08 09:40:00,501.05,502.13,501.05,501.96,1400.0,486.9854,488.0351,486.9854,487.8699,1400.0
2022-12-08 09:45:00,502.04,502.04,501.03,501.33,490.0,487.9476,487.9476,486.966,487.2576,490.0
2022-12-08 09:50:00,502.64,502.64,501.49,502.04,1814.0,488.5308,488.5308,487.4131,487.9476,1814.0
2022-12-08 09:55:00,502.74,503.78,502.3,503.78,2923.0,488.628,489.6388,488.2003,489.6388,2923.0
2022-12-08 10:00:00,504.1,505.87,504.1,505.87,374.0,489.9498,491.6701,489.9498,491.6701,374.0
2022-12-08 10:05:00,505.75,505.75,505.74,505.74,400.0,491.5535,491.5535,491.5438,491.5438,400.0
2022-12-08 10:10:00,504.63,505.37,504.62,505.37,900.0,490.4649,491.1841,490.4552,491.1841,900.0
2022-12-08 10:15:00,504.59,504.59,502.45,502.46,430.0,490.426,490.426,488.3461,488.3558,430.0
2022-12-08 10:20:00,502.4,503.04,502.4,503.04,1272.0,488.2975,488.9196,488.2975,488.9196,1272.0
2022-12-08 10:25:00,504.0,505.17,503.94,504.23,1275.0,489.8526,490.9898,489.7943,490.0761,1275.0
2022-12-08 10:30:00,503.77,504.68,503.32,504.68,1304.0,489.6291,490.5135,489.1917,490.5135,1304.0
2022-12-08 10:35:00,503.8,503.86,503.8,503.86,390.0,489.6582,489.7165,489.6582,489.7165,390.0
2022-12-08 10:40:00,503.75,504.08,502.75,502.75,315.0,489.6096,489.9304,488.6377,488.6377,315.0
2022-12-08 10:45:00,503.12,503.56,502.95,503.33,700.0,488.9973,489.425,488.8321,489.2014,700.0
2022-12-08 10:50:00,502.21,503.62,502.2,502.55,810.0,488.1129,489.4833,488.1031,488.4433,810.0
2022-12-08 10:55:00,502.76,503.2,502.04,502.08,1501.0,488.6474,489.0751,487.9476,487.9865,1501.0
2022-12-08 11:00:00,502.17,503.28,501.86,501.86,1200.0,488.074,489.1528,487.7727,487.7727,1200.0
2022-12-08 11:05:00,501.8,501.8,499.82,499.82,400.0,487.7144,487.7144,485.7899,485.7899,400.0
2022-12-08 11:10:00,500.51,500.8,499.73,499.78,1500.0,486.4606,486.7424,485.7025,485.7511,1500.0
2022-12-08 11:15:00,500.65,500.83,498.47,499.1,1610.0,486.5966,486.7716,484.4778,485.0901,1610.0
2022-12-08 11:20:00,499.13,499.54,499.13,499.22,1428.0,485.1193,485.5178,485.1193,485.2068,1428.0
2022-12-08 11:25:00,499.31,500.14,499.31,500.14,1000.0,485.2943,486.101,485.2943,486.101,1000.0
2022-12-08 11:30:00,500.0,500.73,500.0,500.73,1753.0,485.9649,486.6744,485.9649,486.6744,1753.0
2022-12-08 11:35:00,500.53,500.53,500.52,500.53,100.0,486.48,486.48,486.4703,486.48,100.0
2022-12-08 11:40:00,501.37,501.37,500.59,500.76,433.0,487.2964,487.2964,486.5383,486.7036,433.0
2022-12-08 11:45:00,501.59,501.59,501.59,501.59,100.0,487.5103,487.5103,487.5103,487.5103,100.0
2022-12-08 11:50:00,501.36,501.36,501.25,501.27,677.0,487.2867,487.2867,487.1798,487.1992,677.0
2022-12-08 11:55:00,501.54,501.54,501.02,501.38,400.0,487.4617,487.4617,486.9563,487.3061,400.0
2022-12-08 12:00:00,501.09,501.22,499.66,499.67,2875.0,487.0243,487.1506,485.6344,485.6441,2875.0
2022-12-08 12:05:00,499.63,500.39,499.63,500.24,500.0,485.6053,486.3439,485.6053,486.1981,500.0
2022-12-08 12:10:00,500.58,500.58,499.74,500.22,1400.0,486.5286,486.5286,485.7122,486.1787,1400.0
2022-12-08 12:15:00,500.08,501.23,499.93,501.23,4000.0,486.0426,487.1604,485.8969,487.1604,4000.0
2022-12-08 12:20:00,500.7,501.69,500.58,501.69,2840.0,486.6452,487.6074,486.5286,487.6074,2840.0
2022-12-08 12:25:00,501.43,501.43,501.43,501.43,100.0,487.3547,487.3547,487.3547,487.3547,100.0
2022-12-08 12:30:00,501.07,501.07,500.76,500.76,200.0,487.0049,487.0049,486.7036,486.7036,200.0
2022-12-08 12:35:00,501.74,501.74,501.73,501.74,100.0,487.656,487.656,487.6463,487.656,100.0
2022-12-08 12:40:00,501.75,502.2,501.58,501.83,925.0,487.6658,488.1031,487.5005,487.7435,925.0
2022-12-08 12:45:00,501.55,501.55,501.44,501.44,500.0,487.4714,487.4714,487.3645,487.3645,500.0
2022-12-08 12:50:00,501.5,502.01,501.5,501.95,300.0,487.4228,487.9185,487.4228,487.8601,300.0
2022-12-08 12:55:00,502.01,502.51,502.01,502.08,501.0,487.9185,488.4044,487.9185,487.9865,501.0
2022-12-08 13:00:00,502.53,502.53,502.09,502.09,200.0,488.4239,488.4239,487.9962,487.9962,200.0
2022-12-08 13:05:00,502.33,502.33,502.13,502.13,600.0,488.2295,488.2295,488.0351,488.0351,600.0
2022-12-08 13:10:00,501.78,501.78,501.34,501.35,201.0,487.6949,487.6949,487.2673,487.277,201.0
2022-12-08 13:15:00,501.4,502.14,501.39,501.96,700.0,487.3256,488.0448,487.3159,487.8699,700.0
2022-12-08 13:20:00,501.76,501.76,501.66,501.75,400.0,487.6755,487.6755,487.5783,487.6658,400.0
2022-12-08 13:25:00,502.0,502.28,501.86,502.28,2616.0,487.9087,488.1809,487.7727,488.1809,2616.0
2022-12-08 13:30:00,503.21,503.44,502.99,502.99,400.0,489.0848,489.3083,488.871,488.871,400.0
2022-12-08 13:35:00,503.04,503.72,503.04,503.72,800.0,488.9196,489.5805,488.9196,489.5805,800.0
2022-12-08 13:40:00,503.55,504.0,503.55,503.7,600.0,489.4152,489.8526,489.4152,489.561,600.0
2022-12-08 13:45:00,503.8,503.8,503.61,503.61,252.0,489.6582,489.6582,489.4736,489.4736,252.0
2022-12-08 13:50:00,502.88,502.88,502.44,502.44,400.0,488.764,488.764,488.3364,488.3364,400.0
2022-12-08 13:55:00,502.7,502.7,502.69,502.7,975.0,488.5891,488.5891,488.5794,488.5891,975.0
2022-12-08 14:00:00,503.03,503.03,501.31,501.31,500.0,488.9098,488.9098,487.2381,487.2381,500.0
2022-12-08 14:05:00,500.38,500.52,500.34,500.38,506.0,486.3342,486.4703,486.2953,486.3342,506.0
2022-12-08 14:10:00,500.38,500.38,500.38,500.38,0.0,486.3342,486.3342,486.3342,486.3342,0.0
2022-12-08 14:15:00,500.79,503.45,500.79,503.41,3900.0,486.7327,489.318,486.7327,489.2792,3900.0
2022-12-08 14:20:00,502.79,502.85,502.79,502.85,200.0,488.6766,488.7349,488.6766,488.7349,200.0
2022-12-08 14:25:00,502.6,502.6,501.93,501.94,463.0,488.4919,488.4919,487.8407,487.8504,463.0
2022-12-08 14:30:00,501.6,501.81,501.49,501.72,600.0,487.52,487.7241,487.4131,487.6366,600.0
2022-12-08 14:35:00,501.88,501.88,501.79,501.79,300.0,487.7921,487.7921,487.7046,487.7046,300.0
2022-12-08 14:40:00,502.14,502.59,502.08,502.31,600.0,488.0448,488.4822,487.9865,488.21,600.0
2022-12-08 14:45:00,502.1,502.1,502.1,502.1,200.0,488.0059,488.0059,488.0059,488.0059,200.0
2022-12-08 14:50:00,501.79,502.7,501.46,502.7,992.0,487.7046,488.5891,487.3839,488.5891,992.0
2022-12-08 14:55:00,502.73,502.76,501.46,501.47,931.0,488.6183,488.6474,487.3839,487.3936,931.0
2022-12-08 15:00:00,501.58,501.58,500.9,501.03,436.0,487.5005,487.5005,486.8396,486.966,436.0
2022-12-08 15:05:00,500.8,501.03,500.23,501.03,1301.0,486.7424,486.966,486.1884,486.966,1301.0
2022-12-08 15:10:00,501.27,501.27,501.07,501.15,400.0,487.1992,487.1992,487.0049,487.0826,400.0
2022-12-08 15:15:00,501.12,501.12,501.12,501.12,100.0,487.0534,487.0534,487.0534,487.0534,100.0
2022-12-08 15:20:00,501.16,501.74,501.04,501.73,1078.0,487.0923,487.656,486.9757,487.6463,1078.0
2022-12-08 15:25:00,501.55,501.85,501.55,501.55,500.0,487.4714,487.763,487.4714,487.4714,500.0
2022-12-08 15:30:00,501.85,502.07,501.62,501.62,1604.0,487.763,487.9768,487.5394,487.5394,1604.0
2022-12-08 15:35:00,501.62,501.62,501.62,501.62,0.0,487.5394,487.5394,487.5394,487.5394,0.0
2022-12-08 15:40:00,500.42,500.47,500.41,500.47,684.0,486.3731,486.4217,486.3634,486.4217,684.0
2022-12-08 15:45:00,500.68,500.68,499.88,500.26,1553.0,486.6258,486.6258,485.8483,486.2176,1553.0
2022-12-08 15:50:00,499.62,499.75,499.04,499.59,3077.0,485.5956,485.7219,485.0318,485.5664,3077.0
2022-12-08 15:55:00,499.86,500.42,499.64,500.04,5481.0,485.8288,486.3731,485.615,486.0038,5481.0
2022-12-09 09:30:00,497.36,497.36,494.89,494.89,2275.0,483.399,483.399,480.9983,480.9983,2275.0
2022-12-09 09:35:00,494.89,494.89,494.89,494.89,0.0,480.9983,480.9983,480.9983,480.9983,0.0
2022-12-09 09:40:00,498.12,498.12,498.11,498.12,100.0,484.1377,484.1377,484.1279,484.1377,100.0
2022-12-09 09:45:00,499.13,499.13,497.58,498.1,688.0,485.1193,485.1193,483.6128,484.1182,688.0
2022-12-09 09:50:00,495.99,497.19,495.29,495.29,1036.0,482.0674,483.2338,481.3871,481.3871,1036.0
2022-12-09 09:55:00,496.38,497.01,495.41,496.22,1014.0,482.4465,483.0588,481.5037,482.291,1014.0
2022-12-09 10:00:00,497.23,499.59,496.35,498.15,1328.0,483.2726,485.5664,482.4173,484.1668,1328.0
2022-12-09 10:05:00,497.87,498.84,497.41,497.41,1308.0,483.8947,484.8374,483.4476,483.4476,1308.0
2022-12-09 10:10:00,497.76,497.91,495.39,495.4,3334.0,483.7878,483.9336,481.4843,481.494,3334.0
2022-12-09 10:15:00,496.11,497.31,494.98,495.89,6617.0,482.1841,483.3504,481.0858,481.9703,6617.0
2022-12-09 10:20:00,496.06,496.06,495.33,495.35,1100.0,482.1355,482.1355,481.426,481.4454,1100.0
2022-12-09 10:25:00,495.04,495.86,494.69,495.86,800.0,481.1441,481.9411,480.8039,481.9411,800.0
2022-12-09 10:30:00,496.11,497.89,494.95,494.95,10842.0,482.1841,483.9141,481.0566,481.0566,10842.0
2022-12-09 10:35:00,494.37,495.81,494.37,495.55,1402.0,480.4929,481.8925,480.4929,481.6398,1402.0
2022-12-09 10:40:00,495.26,495.26,493.75,494.81,1600.0,481.3579,481.3579,479.8903,480.9206,1600.0
2022-12-09 10:45:00,494.53,494.98,493.85,493.85,1800.0,480.6484,481.0858,479.9875,479.9875,1800.0
2022-12-09 10:50:00,493.84,493.86,492.84,493.64,1800.0,479.9778,479.9972,479.0059,479.7834,1800.0
2022-12-09 10:55:00,493.61,493.91,493.45,493.79,1400.0,479.7543,480.0458,479.5987,479.9292,1400.0
2022-12-09 11:00:00,494.14,494.25,492.96,493.58,14254.0,480.2694,480.3763,479.1225,479.7251,14254.0
2022-12-09 11:05:00,493.59,493.79,493.39,493.39,600.0,479.7348,479.9292,479.5404,479.5404,600.0
2022-12-09 11:10:00,492.87,492.9,491.9,491.9,1933.0,479.035,479.0642,478.0923,478.0923,1933.0
2022-12-09 11:15:00,492.04,492.52,491.99,492.43,714.0,478.2283,478.6949,478.1797,478.6074,714.0
2022-12-09 11:20:00,492.22,492.36,492.09,492.21,1000.0,478.4033,478.5393,478.2769,478.3936,1000.0
2022-12-09 11:25:00,491.23,491.23,490.38,490.38,1100.0,477.4411,477.4411,476.6149,476.6149,1100.0
2022-12-09 11:30:00,490.08,490.19,489.68,489.97,540.0,476.3233,476.4303,475.9346,476.2164,540.0
2022-12-09 11:35:00,490.0,490.66,488.66,488.87,2917.0,476.2456,476.8871,474.9432,475.1473,2917.0
2022-12-09 11:40:00,488.95,488.95,488.95,488.95,100.0,475.2251,475.2251,475.2251,475.2251,100.0
2022-12-09 11:45:00,489.69,491.07,489.68,491.06,1100.0,475.9443,477.2856,475.9346,477.2758,1100.0
2022-12-09 11:50:00,491.9,491.9,490.02,490.03,800.0,478.0923,478.0923,476.265,476.2747,800.0
2022-12-09 11:55:00,490.19,490.65,490.18,490.19,732.0,476.4303,476.8773,476.4205,476.4303,732.0
2022-12-09 12:00:00,490.09,490.63,490.08,490.61,300.0,476.3331,476.8579,476.3233,476.8385,300.0
2022-12-09 12:05:00,490.15,490.3,490.07,490.07,701.0,476.3914,476.5372,476.3136,476.3136,701.0
2022-12-09 12:10:00,490.15,490.64,490.15,490.19,1621.0,476.3914,476.8676,476.3914,476.4303,1621.0
2022-12-09 12:15:00,490.17,490.17,489.42,489.42,1200.0,476.4108,476.4108,475.6819,475.6819,1200.0
2022-12-09 12:20:00,489.49,489.55,489.1,489.37,1139.0,475.7499,475.8082,475.3709,475.6333,1139.0
2022-12-09 12:25:00,489.48,489.57,489.48,489.57,200.0,475.7402,475.8277,475.7402,475.8277,200.0
2022-12-09 12:30:00,489.92,490.65,489.92,490.51,3571.0,476.1678,476.8773,476.1678,476.7413,3571.0
2022-12-09 12:35:00,491.36,491.41,491.35,491.41,400.0,477.5674,477.616,477.5577,477.616,400.0
2022-12-09 12:40:00,491.32,491.38,490.42,490.42,1000.0,477.5285,477.5869,476.6538,476.6538,1000.0
2022-12-09 12:45:00,491.04,491.05,490.63,490.63,400.0,477.2564,477.2661,476.8579,476.8579,400.0
2022-12-09 12:50:00,490.82,490.82,490.82,490.82,100.0,477.0426,477.0426,477.0426,477.0426,100.0
2022-12-09 12:55:00,490.9,490.9,490.65,490.69,300.0,477.1203,477.1203,476.8773,476.9162,300.0
2022-12-09 13:00:00,490.45,490.54,490.33,490.54,600.0,476.683,476.7704,476.5663,476.7704,600.0
2022-12-09 13:05:00,489.72,489.86,489.71,489.8,997.0,475.9734,476.1095,475.9637,476.0512,997.0
2022-12-09 13:10:00,489.88,490.3,489.8,490.3,510.0,476.129,476.5372,476.0512,476.5372,510.0
2022-12-09 13:15:00,490.59,490.91,490.59,490.91,200.0,476.819,477.13,476.819,477.13,200.0
2022-12-09 13:20:00,490.71,491.24,490.71,491.24,300.0,476.9357,477.4508,476.9357,477.4508,300.0
2022-12-09 13:25:00,490.97,491.03,490.95,491.03,501.0,477.1884,477.2467,477.1689,477.2467,501.0
2022-12-09 13:30:00,491.59,491.59,491.11,491.11,800.0,477.791,477.791,477.3244,477.3244,800.0
2022-12-09 13:35:00,491.09,491.46,491.09,491.46,500.0,477.305,477.6646,477.305,477.6646,500.0
2022-12-09 13:40:00,491.25,491.26,490.94,491.17,836.0,477.4605,477.4702,477.1592,477.3827,836.0
2022-12-09 13:45:00,491.12,491.52,490.91,491.47,671.0,477.3341,477.7229,477.13,477.6743,671.0
2022-12-09 13:50:00,491.6,491.9,491.14,491.14,1205.0,477.8007,478.0923,477.3536,477.3536,1205.0
2022-12-09 13:55:00,491.14,491.14,491.14,491.14,0.0,477.3536,477.3536,477.3536,477.3536,0.0
2022-12-09 14:00:00,490.99,491.26,490.92,490.92,501.0,477.2078,477.4702,477.1398,477.1398,501.0
2022-12-09 14:05:00,490.9,491.01,490.9,490.97,400.0,477.1203,477.2272,477.1203,477.1884,400.0
2022-12-09 14:10:00,490.88,491.67,490.87,491.67,801.0,477.1009,477.8687,477.0912,477.8687,801.0
2022-12-09 14:15:00,491.9,492.17,491.88,492.17,1104.0,478.0923,478.3547,478.0728,478.3547,1104.0
2022-12-09 14:20:00,492.55,492.92,492.0,492.17,1099.0,478.724,479.0836,478.1894,478.3547,1099.0
2022-12-09 14:25:00,492.22,492.41,492.21,492.41,278.0,478.4033,478.5879,478.3936,478.5879,278.0
2022-12-09 14:30:00,492.0,492.81,492.0,492.81,1493.0,478.1894,478.9767,478.1894,478.9767,1493.0
2022-12-09 14:35:00,493.69,493.89,493.59,493.89,378.0,479.832,480.0264,479.7348,480.0264,378.0
2022-12-09 14:40:00,493.63,493.63,493.1,493.1,500.0,479.7737,479.7737,479.2586,479.2586,500.0
2022-12-09 14:45:00,493.17,493.74,493.17,493.64,503.0,479.3266,479.8806,479.3266,479.7834,503.0
2022-12-09 14:50:00,493.69,494.24,493.69,494.24,890.0,479.832,480.3666,479.832,480.3666,890.0
2022-12-09 14:55:00,494.5,494.82,494.4,494.54,1042.0,480.6193,480.9303,480.5221,480.6581,1042.0
2022-12-09 15:00:00,494.56,494.85,494.55,494.64,400.0,480.6776,480.9594,480.6679,480.7553,400.0
2022-12-09 15:05:00,494.85,495.27,494.85,495.03,866.0,480.9594,481.3677,480.9594,481.1344,866.0
2022-12-09 15:10:00,494.8,495.14,494.79,495.14,1028.0,480.9109,481.2413,480.9011,481.2413,1028.0
2022-12-09 15:15:00,495.33,495.53,494.88,495.03,1722.0,481.426,481.6204,480.9886,481.1344,1722.0
2022-12-09 15:20:00,495.12,495.12,494.94,495.01,515.0,481.2219,481.2219,481.0469,481.115,515.0
2022-12-09 15:25:00,495.02,495.55,494.97,495.55,1925.0,481.1247,481.6398,481.0761,481.6398,1925.0
2022-12-09 15:30:00,495.27,495.34,495.03,495.31,1319.0,481.3677,481.4357,481.1344,481.4065,1319.0
2022-12-09 15:35:00,494.83,494.83,493.16,493.17,5741.0,480.94,480.94,479.3169,479.3266,5741.0
2022-12-09 15:40:00,493.06,493.65,492.92,493.36,4012.0,479.2197,479.7931,479.0836,479.5113,4012.0
2022-12-09 15:45:00,493.19,493.93,492.98,493.65,1604.0,479.346,480.0653,479.1419,479.7931,1604.0
2022-12-09 15:50:00,493.65,493.65,492.6,492.87,2643.0,479.7931,479.7931,478.7726,479.035,2643.0
2022-12-09 15:55:00,493.53,493.53,491.63,492.31,7605.0,479.6765,479.6765,477.8298,478.4907,7605.0
2022-12-12 09:30:00,490.76,490.76,490.76,490.76,5663.0,476.9843,476.9843,476.9843,476.9843,5663.0
2022-12-12 09:35:00,491.72,491.72,491.72,491.72,200.0,477.9173,477.9173,477.9173,477.9173,200.0
2022-12-12 09:40:00,491.23,491.79,491.23,491.79,235.0,477.4411,477.9853,477.4411,477.9853,235.0
2022-12-12 09:45:00,491.33,492.92,491.33,492.65,600.0,477.5383,479.0836,477.5383,478.8212,600.0
2022-12-12 09:50:00,494.33,494.64,493.81,493.89,500.0,480.454,480.7553,479.9486,480.0264,500.0
2022-12-12 09:55:00,494.48,495.14,493.35,493.93,823.0,480.5998,481.2413,479.5016,480.0653,823.0
2022-12-12 10:00:00,494.0,494.01,493.01,494.0,1210.0,480.1333,480.143,479.1711,480.1333,1210.0
2022-12-12 10:05:00,494.17,494.17,493.78,493.78,320.0,480.2985,480.2985,479.9195,479.9195,320.0
2022-12-12 10:10:00,493.9,494.7,493.49,493.5,746.0,480.0361,480.8137,479.6376,479.6473,746.0
2022-12-12 10:15:00,492.7,493.27,492.22,492.98,788.0,478.8698,479.4238,478.4033,479.1419,788.0
2022-12-12 10:20:00,492.98,492.98,492.98,492.98,0.0,479.1419,479.1419,479.1419,479.1419,0.0
2022-12-12 10:25:00,495.0,495.49,494.6,494.75,600.0,481.1052,481.5815,480.7165,480.8623,600.0
2022-12-12 10:30:00,493.6,493.6,493.6,493.6,129.0,479.7445,479.7445,479.7445,479.7445,129.0
2022-12-12 10:35:00,494.81,494.95,494.81,494.95,599.0,480.9206,481.0566,480.9206,481.0566,599.0
2022-12-12 10:40:00,495.65,495.65,495.63,495.64,400.0,481.737,481.737,481.7176,481.7273,400.0
2022-12-12 10:45:00,495.61,495.61,494.86,494.86,300.0,481.6981,481.6981,480.9692,480.9692,300.0
2022-12-12 10:50:00,494.67,494.67,494.67,494.67,200.0,480.7845,480.7845,480.7845,480.7845,200.0
2022-12-12 10:55:00,494.61,494.61,494.48,494.48,200.0,480.7262,480.7262,480.5998,480.5998,200.0
2022-12-12 11:00:00,494.7,494.7,494.7,494.7,300.0,480.8137,480.8137,480.8137,480.8137,300.0
2022-12-12 11:05:00,495.49,495.49,495.49,495.49,253.0,481.5815,481.5815,481.5815,481.5815,253.0
2022-12-12 11:10:00,494.77,494.77,494.77,494.77,100.0,480.8817,480.8817,480.8817,480.8817,100.0
2022-12-12 11:15:00,494.01,494.53,494.01,494.53,387.0,480.143,480.6484,480.143,480.6484,387.0
2022-12-12 11:20:00,494.53,494.53,494.53,494.53,0.0,480.6484,480.6484,480.6484,480.6484,0.0
2022-12-12 11:25:00,494.53,494.53,494.53,494.53,0.0,480.6484,480.6484,480.6484,480.6484,0.0
2022-12-12 11:30:00,495.46,495.46,495.33,495.33,300.0,481.5523,481.5523,481.426,481.426,300.0
2022-12-12 11:35:00,495.33,495.33,495.33,495.33,0.0,481.426,481.426,481.426,481.426,0.0
2022-12-12 11:40:00,495.39,495.39,495.06,495.06,893.0,481.4843,481.4843,481.1636,481.1636,893.0
2022-12-12 11:45:00,495.6,495.6,495.53,495.55,300.0,481.6884,481.6884,481.6204,481.6398,300.0
2022-12-12 11:50:00,495.39,495.5,495.39,495.5,700.0,481.4843,481.5912,481.4843,481.5912,700.0
2022-12-12 11:55:00,495.72,495.73,495.23,495.24,16409.0,481.805,481.8147,481.3288,481.3385,16409.0
2022-12-12 12:00:00,495.07,495.37,494.47,495.37,3342.0,481.1733,481.4649,480.5901,481.4649,3342.0
2022-12-12 12:05:00,495.37,495.37,495.37,495.37,0.0,481.4649,481.4649,481.4649,481.4649,0.0
2022-12-12 12:10:00,495.37,495.37,495.37,495.37,0.0,481.4649,481.4649,481.4649,481.4649,0.0
2022-12-12 12:15:00,494.97,495.2,494.92,494.92,1300.0,481.0761,481.2996,481.0275,481.0275,1300.0
2022-12-12 12:20:00,495.15,495.15,495.15,495.15,100.0,481.251,481.251,481.251,481.251,100.0
2022-12-12 12:25:00,495.16,495.16,494.85,494.86,681.0,481.2607,481.2607,480.9594,480.9692,681.0
2022-12-12 12:30:00,494.86,494.86,494.86,494.86,0.0,480.9692,480.9692,480.9692,480.9692,0.0
2022-12-12 12:35:00,494.9,495.93,494.9,495.93,889.0,481.008,482.0091,481.008,482.0091,889.0
2022-12-12 12:40:00,496.3,496.3,495.88,496.04,340.0,482.3687,482.3687,481.9605,482.116,340.0
2022-12-12 12:45:00,495.64,495.64,495.63,495.63,1400.0,481.7273,481.7273,481.7176,481.7176,1400.0
2022-12-12 12:50:00,495.47,495.5,495.38,495.39,500.0,481.562,481.5912,481.4746,481.4843,500.0
2022-12-12 12:55:00,495.75,495.75,495.75,495.75,100.0,481.8342,481.8342,481.8342,481.8342,100.0
2022-12-12 13:00:00,495.72,496.34,494.56,494.56,3800.0,481.805,482.4076,480.6776,480.6776,3800.0
2022-12-12 13:05:00,494.47,494.5,494.42,494.42,1400.0,480.5901,480.6193,480.5415,480.5415,1400.0
2022-12-12 13:10:00,494.38,494.38,494.36,494.36,200.0,480.5026,480.5026,480.4832,480.4832,200.0
2022-12-12 13:15:00,493.72,493.72,493.72,493.72,100.0,479.8612,479.8612,479.8612,479.8612,100.0
2022-12-12 13:20:00,493.72,493.72,493.72,493.72,0.0,479.8612,479.8612,479.8612,479.8612,0.0
2022-12-12 13:25:00,493.56,493.57,493.11,493.11,1197.0,479.7057,479.7154,479.2683,479.2683,1197.0
2022-12-12 13:30:00,493.21,493.69,493.21,493.69,384.0,479.3655,479.832,479.3655,479.832,384.0
2022-12-12 13:35:00,493.76,493.76,492.08,492.42,4362.0,479.9,479.9,478.2672,478.5977,4362.0
2022-12-12 13:40:00,492.83,492.83,492.6,492.6,300.0,478.9961,478.9961,478.7726,478.7726,300.0
2022-12-12 13:45:00,492.62,493.16,492.62,493.16,3200.0,478.792,479.3169,478.792,479.3169,3200.0
2022-12-12 13:50:00,493.16,493.16,493.16,493.16,0.0,479.3169,479.3169,479.3169,479.3169,0.0
2022-12-12 13:55:00,492.5,492.5,492.36,492.36,400.0,478.6754,478.6754,478.5393,478.5393,400.0
2022-12-12 14:00:00,492.16,492.16,491.93,491.94,413.0,478.345,478.345,478.1214,478.1311,413.0
2022-12-12 14:05:00,491.77,491.87,491.77,491.87,300.0,477.9659,478.0631,477.9659,478.0631,300.0
2022-12-12 14:10:00,491.79,491.99,491.71,491.99,480.0,477.9853,478.1797,477.9076,478.1797,480.0
2022-12-12 14:15:00,492.21,492.21,492.21,492.21,155.0,478.3936,478.3936,478.3936,478.3936,155.0
2022-12-12 14:20:00,491.74,491.74,490.67,490.67,400.0,477.9367,477.9367,476.8968,476.8968,400.0
2022-12-12 14:25:00,491.53,491.53,491.44,491.52,300.0,477.7326,477.7326,477.6452,477.7229,300.0
2022-12-12 14:30:00,491.16,491.25,490.91,491.07,618.0,477.373,477.4605,477.13,477.2856,618.0
2022-12-12 14:35:00,491.38,491.43,491.38,491.43,416.0,477.5869,477.6354,477.5869,477.6354,416.0
2022-12-12 14:40:00,491.53,491.81,491.53,491.81,723.0,477.7326,478.0048,477.7326,478.0048,723.0
2022-12-12 14:45:00,491.84,491.84,491.66,491.66,200.0,478.0339,478.0339,477.859,477.859,200.0
2022-12-12 14:50:00,491.74,491.75,491.74,491.75,300.0,477.9367,477.9465,477.9367,477.9465,300.0
2022-12-12 14:55:00,492.25,492.64,492.24,492.59,1536.0,478.4324,478.8115,478.4227,478.7629,1536.0
2022-12-12 15:00:00,493.05,493.05,492.87,492.94,700.0,479.21,479.21,479.035,479.1031,700.0
2022-12-12 15:05:00,492.95,493.58,492.94,493.58,1557.0,479.1128,479.7251,479.1031,479.7251,1557.0
2022-12-12 15:10:00,493.62,493.62,493.38,493.46,667.0,479.764,479.764,479.5307,479.6085,667.0
2022-12-12 15:15:00,493.52,493.95,493.52,493.6,1466.0,479.6668,480.0847,479.6668,479.7445,1466.0
2022-12-12 15:20:00,493.68,494.58,493.68,494.58,755.0,479.8223,480.697,479.8223,480.697,755.0
2022-12-12 15:25:00,494.96,494.96,494.14,494.14,1078.0,481.0664,481.0664,480.2694,480.2694,1078.0
2022-12-12 15:30:00,494.44,495.18,494.44,495.18,1822.0,480.561,481.2802,480.561,481.2802,1822.0
2022-12-12 15:35:00,494.91,495.51,494.91,495.51,1508.0,481.0178,481.6009,481.0178,481.6009,1508.0
2022-12-12 15:40:00,495.37,495.4,495.06,495.08,2822.0,481.4649,481.494,481.1636,481.183,2822.0
2022-12-12 15:45:00,494.86,495.4,494.86,495.4,2768.0,480.9692,481.494,480.9692,481.494,2768.0
2022-12-12 15:50:00,495.42,496.37,495.14,496.31,7834.0,481.5134,482.4368,481.2413,482.3785,7834.0
2022-12-12 15:55:00,496.38,497.29,496.31,497.29,9731.0,482.4465,483.331,482.3785,483.331,9731.0
2022-12-13 09:30:00,524.72,527.28,521.93,522.58,7434.0,509.991,512.4791,507.2793,507.9111,7434.0
2022-12-13 09:35:00,520.68,522.8,517.38,520.09,900.0,506.0644,508.1249,502.857,505.491,900.0
2022-12-13 09:40:00,522.68,522.68,519.37,522.41,1232.0,508.0083,508.0083,504.7912,507.7458,1232.0
2022-12-13 09:45:00,522.4,526.51,522.4,523.63,7269.0,507.7361,511.7307,507.7361,508.9316,7269.0
2022-12-13 09:50:00,523.63,525.37,523.63,524.33,7120.0,508.9316,510.6227,508.9316,509.6119,7120.0
2022-12-13 09:55:00,524.34,525.37,522.26,522.26,3751.0,509.6217,510.6227,507.6,507.6,3751.0
2022-12-13 10:00:00,521.68,523.67,521.67,521.93,1637.0,507.0363,508.9705,507.0266,507.2793,1637.0
2022-12-13 10:05:00,521.52,522.76,521.29,522.76,2548.0,506.8808,508.086,506.6573,508.086,2548.0
2022-12-13 10:10:00,522.16,523.36,520.31,520.63,3859.0,507.5029,508.6692,505.7048,506.0158,3859.0
2022-12-13 10:15:00,520.01,520.76,518.14,518.14,1400.0,505.4132,506.1421,503.5957,503.5957,1400.0
2022-12-13 10:20:00,518.73,518.73,515.43,515.43,2449.0,504.1691,504.1691,500.9618,500.9618,2449.0
2022-12-13 10:25:00,514.27,515.53,513.45,514.02,5887.0,499.8343,501.059,499.0373,499.5913,5887.0
2022-12-13 10:30:00,513.62,516.26,513.17,516.04,2790.0,499.2026,501.7685,498.7652,501.5546,2790.0
2022-12-13 10:35:00,515.84,516.15,510.51,510.51,2952.0,501.3603,501.6616,496.1799,496.1799,2952.0
2022-12-13 10:40:00,510.95,513.4,510.95,513.06,2259.0,496.6075,498.9887,496.6075,498.6583,2259.0
2022-12-13 10:45:00,513.54,513.82,511.95,512.7,1729.0,499.1248,499.397,497.5794,498.3084,1729.0
2022-12-13 10:50:00,511.78,514.25,511.6,513.39,2469.0,497.4142,499.8149,497.2393,498.979,2469.0
2022-12-13 10:55:00,513.39,513.91,510.99,513.29,6652.0,498.979,499.4844,496.6464,498.8818,6652.0
2022-12-13 11:00:00,514.16,515.26,513.96,515.26,2000.0,499.7274,500.7965,499.533,500.7965,2000.0
2022-12-13 11:05:00,513.89,514.76,512.77,513.56,3701.0,499.465,500.3106,498.3764,499.1443,3701.0
2022-12-13 11:10:00,513.45,514.05,512.79,513.82,2406.0,499.0373,499.6205,498.3959,499.397,2406.0
2022-12-13 11:15:00,513.82,514.38,513.06,513.06,3426.0,499.397,499.9412,498.6583,498.6583,3426.0
2022-12-13 11:20:00,513.84,515.33,512.84,514.96,6865.0,499.4164,500.8646,498.4445,500.505,6865.0
2022-12-13 11:25:00,515.22,515.63,514.07,515.0,6082.0,500.7577,501.1561,499.6399,500.5438,6082.0
2022-12-13 11:30:00,514.66,515.43,513.91,515.02,13728.0,500.2134,500.9618,499.4844,500.5633,13728.0
2022-12-13 11:35:00,515.22,515.71,514.14,514.18,7117.0,500.7577,501.2339,499.708,499.7469,7117.0
2022-12-13 11:40:00,513.72,513.85,512.52,512.53,1756.0,499.2998,499.4261,498.1334,498.1432,1756.0
2022-12-13 11:45:00,512.55,512.55,509.01,509.41,2001.0,498.1626,498.1626,494.722,495.1107,2001.0
2022-12-13 11:50:00,509.76,510.72,509.76,510.72,1520.0,495.4509,496.384,495.4509,496.384,1520.0
2022-12-13 11:55:00,510.66,511.55,510.58,511.55,1408.0,496.3257,497.1907,496.2479,497.1907,1408.0
2022-12-13 12:00:00,510.86,511.09,510.41,510.78,952.0,496.52,496.7436,496.0827,496.4423,952.0
2022-12-13 12:05:00,510.65,511.82,510.65,511.43,400.0,496.3159,497.4531,496.3159,497.074,400.0
2022-12-13 12:10:00,510.0,510.0,508.15,508.82,581.0,495.6842,495.6842,493.8861,494.5373,581.0
2022-12-13 12:15:00,507.42,507.42,505.74,506.06,1229.0,493.1766,493.1766,491.5438,491.8548,1229.0
2022-12-13 12:20:00,505.93,507.21,505.93,506.1,600.0,491.7284,492.9725,491.7284,491.8937,600.0
2022-12-13 12:25:00,506.73,506.73,506.73,506.73,154.0,492.506,492.506,492.506,492.506,154.0
2022-12-13 12:30:00,505.95,507.07,505.67,507.07,1700.0,491.7479,492.8364,491.4757,492.8364,1700.0
2022-12-13 12:35:00,507.77,507.77,507.29,507.6,741.0,493.5168,493.5168,493.0503,493.3516,741.0
2022-12-13 12:40:00,506.94,507.75,506.62,507.33,1500.0,492.7101,493.4973,492.3991,493.0891,1500.0
2022-12-13 12:45:00,506.92,507.63,505.0,505.01,985.0,492.6906,493.3807,490.8245,490.8343,985.0
2022-12-13 12:50:00,505.0,506.43,504.99,505.01,4306.0,490.8245,492.2144,490.8148,490.8343,4306.0
2022-12-13 12:55:00,505.14,506.61,505.0,506.61,1000.0,490.9606,492.3893,490.8245,492.3893,1000.0
2022-12-13 13:00:00,506.99,507.44,506.67,506.88,1605.0,492.7587,493.196,492.4477,492.6518,1605.0
2022-12-13 13:05:00,507.06,507.48,505.95,506.01,2725.0,492.8267,493.2349,491.7479,491.8062,2725.0
2022-12-13 13:10:00,506.19,506.91,506.19,506.37,528.0,491.9811,492.6809,491.9811,492.1561,528.0
2022-12-13 13:15:00,506.55,508.14,506.55,508.14,1264.0,492.331,493.8764,492.331,493.8764,1264.0
2022-12-13 13:20:00,508.38,509.0,508.37,509.0,405.0,494.1097,494.7123,494.0999,494.7123,405.0
2022-12-13 13:25:00,508.77,509.0,508.68,508.68,360.0,494.4887,494.7123,494.4012,494.4012,360.0
2022-12-13 13:30:00,509.16,509.16,508.46,508.46,1317.0,494.8678,494.8678,494.1874,494.1874,1317.0
2022-12-13 13:35:00,508.39,508.71,508.11,508.64,913.0,494.1194,494.4304,493.8472,494.3624,913.0
2022-12-13 13:40:00,509.08,509.08,509.0,509.04,300.0,494.79,494.79,494.7123,494.7511,300.0
2022-12-13 13:45:00,508.56,508.74,508.01,508.01,400.0,494.2846,494.4596,493.75,493.75,400.0
2022-12-13 13:50:00,508.52,508.77,507.38,507.38,2303.0,494.2457,494.4887,493.1377,493.1377,2303.0
2022-12-13 13:55:00,507.55,509.02,507.55,509.02,900.0,493.303,494.7317,493.303,494.7317,900.0
2022-12-13 14:00:00,509.46,510.38,509.46,510.21,1000.0,495.1593,496.0535,495.1593,495.8883,1000.0
2022-12-13 14:05:00,510.17,510.17,509.33,509.65,1164.0,495.8494,495.8494,495.033,495.344,1164.0
2022-12-13 14:10:00,509.66,511.66,509.64,511.66,2993.0,495.3537,497.2976,495.3343,497.2976,2993.0
2022-12-13 14:15:00,512.51,512.65,512.2,512.61,1200.0,498.1237,498.2598,497.8224,498.2209,1200.0
2022-12-13 14:20:00,512.71,513.0,512.48,512.67,4930.0,498.3181,498.6,498.0946,498.2792,4930.0
2022-12-13 14:25:00,512.74,513.31,512.43,512.71,2678.0,498.3473,498.9013,498.046,498.3181,2678.0
2022-12-13 14:30:00,512.59,512.94,512.46,512.88,1219.0,498.2015,498.5417,498.0751,498.4833,1219.0
2022-12-13 14:35:00,512.97,514.19,512.81,514.19,4189.0,498.5708,499.7566,498.4153,499.7566,4189.0
2022-12-13 14:40:00,514.6,515.83,514.6,515.78,801.0,500.1551,501.3505,500.1551,501.3019,801.0
2022-12-13 14:45:00,515.88,515.89,514.7,514.7,1093.0,501.3991,501.4089,500.2523,500.2523,1093.0
2022-12-13 14:50:00,514.75,514.75,512.66,512.72,5422.0,500.3009,500.3009,498.2695,498.3278,5422.0
2022-12-13 14:55:00,511.64,512.57,511.52,512.08,4230.0,497.2781,498.182,497.1615,497.7058,4230.0
2022-12-13 15:00:00,511.89,511.89,510.06,510.06,1019.0,497.5211,497.5211,495.7425,495.7425,1019.0
2022-12-13 15:05:00,510.38,510.42,509.39,510.12,2304.0,496.0535,496.0924,495.0913,495.8008,2304.0
2022-12-13 15:10:00,510.11,510.11,509.51,509.52,1801.0,495.7911,495.7911,495.2079,495.2177,1801.0
2022-12-13 15:15:00,509.49,511.5,509.47,511.5,2122.0,495.1885,497.1421,495.1691,497.1421,2122.0
2022-12-13 15:20:00,511.14,511.66,511.0,511.65,1312.0,496.7922,497.2976,496.6561,497.2879,1312.0
2022-12-13 15:25:00,511.6,512.57,511.3,512.57,4595.0,497.2393,498.182,496.9477,498.182,4595.0
2022-12-13 15:30:00,512.78,514.57,512.78,514.26,2100.0,498.3861,500.1259,498.3861,499.8246,2100.0
2022-12-13 15:35:00,513.96,514.06,512.5,512.69,4500.0,499.533,499.6302,498.114,498.2987,4500.0
2022-12-13 15:40:00,512.25,513.33,512.02,513.11,1812.0,497.871,498.9207,497.6475,498.7069,1812.0
2022-12-13 15:45:00,513.55,514.26,512.99,513.0,2812.0,499.1345,499.8246,498.5903,498.6,2812.0
2022-12-13 15:50:00,513.53,514.62,513.53,514.27,5611.0,499.1151,500.1745,499.1151,499.8343,5611.0
2022-12-13 15:55:00,514.24,514.35,511.81,512.68,24956.0,499.8052,499.9121,497.4434,498.289,24956.0
2022-12-14 09:30:00,507.58,509.04,507.58,509.04,3858.0,493.3321,494.7511,493.3321,494.7511,3858.0
2022-12-14 09:35:00,508.93,510.61,508.92,510.61,800.0,494.6442,496.2771,494.6345,496.2771,800.0
2022-12-14 09:40:00,511.66,511.66,509.94,509.94,1132.0,497.2976,497.2976,495.6259,495.6259,1132.0
2022-12-14 09:45:00,510.86,511.71,510.75,511.39,1587.0,496.52,497.3462,496.4131,497.0352,1587.0
2022-12-14 09:50:00,511.99,515.66,511.99,515.66,2160.0,497.6183,501.1853,497.6183,501.1853,2160.0
2022-12-14 09:55:00,515.14,515.96,514.7,514.71,1835.0,500.6799,501.4769,500.2523,500.262,1835.0
2022-12-14 10:00:00,515.76,516.35,515.76,516.35,200.0,501.2825,501.8559,501.2825,501.8559,200.0
2022-12-14 10:05:00,516.84,516.84,515.85,515.85,1208.0,502.3322,502.3322,501.37,501.37,1208.0
2022-12-14 10:10:00,515.98,517.15,515.98,517.15,500.0,501.4963,502.6335,501.4963,502.6335,500.0
2022-12-14 10:15:00,516.66,516.82,516.51,516.82,800.0,502.1572,502.3127,502.0114,502.3127,800.0
2022-12-14 10:20:00,516.82,516.82,516.82,516.82,0.0,502.3127,502.3127,502.3127,502.3127,0.0
2022-12-14 10:25:00,515.96,516.25,514.83,515.43,7147.0,501.4769,501.7587,500.3786,500.9618,7147.0
2022-12-14 10:30:00,515.01,515.02,513.89,514.24,1100.0,500.5536,500.5633,499.465,499.8052,1100.0
2022-12-14 10:35:00,514.8,514.84,513.97,513.98,2700.0,500.3494,500.3883,499.5427,499.5525,2700.0
2022-12-14 10:40:00,513.88,516.37,513.88,516.16,10504.0,499.4553,501.8754,499.4553,501.6713,10504.0
2022-12-14 10:45:00,516.16,516.16,516.16,516.16,0.0,501.6713,501.6713,501.6713,501.6713,0.0
2022-12-14 10:50:00,515.39,515.4,514.9,515.12,700.0,500.9229,500.9326,500.4466,500.6605,700.0
2022-12-14 10:55:00,513.89,514.66,513.56,513.56,800.0,499.465,500.2134,499.1443,499.1443,800.0
2022-12-14 11:00:00,514.46,514.67,514.45,514.54,300.0,500.019,500.2231,500.0093,500.0967,300.0
2022-12-14 11:05:00,513.82,513.82,513.39,513.39,200.0,499.397,499.397,498.979,498.979,200.0
2022-12-14 11:10:00,512.67,513.9,512.67,513.9,900.0,498.2792,499.4747,498.2792,499.4747,900.0
2022-12-14 11:15:00,513.63,514.0,513.46,514.0,404.0,499.2123,499.5719,499.0471,499.5719,404.0
2022-12-14 11:20:00,514.0,514.0,514.0,514.0,0.0,499.5719,499.5719,499.5719,499.5719,0.0
2022-12-14 11:25:00,514.37,514.72,514.13,514.21,999.0,499.9315,500.2717,499.6983,499.776,999.0
2022-12-14 11:30:00,514.04,514.04,514.04,514.04,200.0,499.6108,499.6108,499.6108,499.6108,200.0
2022-12-14 11:35:00,513.68,513.74,513.55,513.56,430.0,499.2609,499.3192,499.1345,499.1443,430.0
2022-12-14 11:40:00,513.47,513.47,512.94,512.95,2800.0,499.0568,499.0568,498.5417,498.5514,2800.0
2022-12-14 11:45:00,512.92,513.36,512.85,512.85,2400.0,498.5222,498.9499,498.4542,498.4542,2400.0
2022-12-14 11:50:00,513.09,513.09,513.03,513.03,200.0,498.6874,498.6874,498.6291,498.6291,200.0
2022-12-14 11:55:00,513.33,513.33,511.97,512.41,4995.0,498.9207,498.9207,497.5989,498.0265,4995.0
2022-12-14 12:00:00,512.8,512.8,511.76,512.21,4263.0,498.4056,498.4056,497.3948,497.8321,4263.0
2022-12-14 12:05:00,512.35,512.35,511.4,511.95,4457.0,497.9682,497.9682,497.0449,497.5794,4457.0
2022-12-14 12:10:00,511.54,511.54,510.23,510.24,2842.0,497.181,497.181,495.9077,495.9174,2842.0
2022-12-14 12:15:00,510.34,510.34,509.91,509.91,2400.0,496.0146,496.0146,495.5967,495.5967,2400.0
2022-12-14 12:20:00,509.57,509.57,509.31,509.35,900.0,495.2663,495.2663,495.0136,495.0524,900.0
2022-12-14 12:25:00,509.15,509.81,508.72,509.6,2088.0,494.858,495.4995,494.4401,495.2954,2088.0
2022-12-14 12:30:00,509.5,509.77,509.5,509.59,400.0,495.1982,495.4606,495.1982,495.2857,400.0
2022-12-14 12:35:00,509.08,509.08,509.08,509.08,100.0,494.79,494.79,494.79,494.79,100.0
2022-12-14 12:40:00,508.92,509.07,508.55,508.93,1000.0,494.6345,494.7803,494.2749,494.6442,1000.0
2022-12-14 12:45:00,508.93,508.93,508.93,508.93,0.0,494.6442,494.6442,494.6442,494.6442,0.0
2022-12-14 12:50:00,508.84,508.84,508.54,508.72,800.0,494.5567,494.5567,494.2652,494.4401,800.0
2022-12-14 12:55:00,508.66,508.79,508.45,508.79,600.0,494.3818,494.5081,494.1777,494.5081,600.0
2022-12-14 13:00:00,508.35,508.6,508.2,508.5,1328.0,494.0805,494.3235,493.9347,494.2263,1328.0
2022-12-14 13:05:00,508.5,508.65,508.5,508.5,900.0,494.2263,494.3721,494.2263,494.2263,900.0
2022-12-14 13:10:00,508.5,508.73,508.5,508.62,1191.0,494.2263,494.4498,494.2263,494.3429,1191.0
2022-12-14 13:15:00,508.0,508.25,507.59,507.59,600.0,493.7403,493.9833,493.3418,493.3418,600.0
2022-12-14 13:20:00,507.84,507.84,507.44,507.64,2475.0,493.5848,493.5848,493.196,493.3904,2475.0
2022-12-14 13:25:00,507.65,508.12,507.65,508.12,900.0,493.4001,493.857,493.4001,493.857,900.0
2022-12-14 13:30:00,508.2,508.88,508.2,508.54,2600.0,493.9347,494.5956,493.9347,494.2652,2600.0
2022-12-14 13:35:00,508.53,509.55,508.48,509.55,3801.0,494.2554,495.2468,494.2069,495.2468,3801.0
2022-12-14 13:40:00,509.33,509.33,508.35,508.36,1500.0,495.033,495.033,494.0805,494.0902,1500.0
2022-12-14 13:45:00,508.36,508.41,507.93,508.02,1200.0,494.0902,494.1388,493.6723,493.7598,1200.0
2022-12-14 13:50:00,508.04,508.36,507.87,508.36,3112.0,493.7792,494.0902,493.614,494.0902,3112.0
2022-12-14 13:55:00,508.31,509.16,508.3,508.38,1944.0,494.0416,494.8678,494.0319,494.1097,1944.0
2022-12-14 14:00:00,507.88,507.88,500.37,500.72,9695.0,493.6237,493.6237,486.3245,486.6647,9695.0
2022-12-14 14:05:00,499.56,500.32,497.24,498.4,6599.0,485.5372,486.2759,483.2824,484.4098,6599.0
2022-12-14 14:10:00,498.56,500.58,497.79,499.97,4045.0,484.5653,486.5286,483.8169,485.9357,4045.0
2022-12-14 14:15:00,500.0,501.13,499.68,500.6,3396.0,485.9649,487.0632,485.6539,486.548,3396.0
2022-12-14 14:20:00,500.54,500.93,499.51,499.56,604.0,486.4897,486.8688,485.4886,485.5372,604.0
2022-12-14 14:25:00,500.09,500.14,498.79,498.95,1648.0,486.0524,486.101,484.7889,484.9444,1648.0
2022-12-14 14:30:00,499.05,499.34,493.27,493.44,17743.0,485.0416,485.3234,479.4238,479.589,17743.0
2022-12-14 14:35:00,493.06,496.16,493.06,494.76,3099.0,479.2197,482.2327,479.2197,480.872,3099.0
2022-12-14 14:40:00,495.23,497.37,494.34,497.06,6298.0,481.3288,483.4087,480.4638,483.1074,6298.0
2022-12-14 14:45:00,497.87,498.79,495.18,498.79,2361.0,483.8947,484.7889,481.2802,484.7889,2361.0
2022-12-14 14:50:00,498.69,498.69,495.14,496.61,4129.0,484.6917,484.6917,481.2413,482.67,4129.0
2022-12-14 14:55:00,497.46,498.48,496.91,497.41,1605.0,483.4962,484.4876,482.9616,483.4476,1605.0
2022-12-14 15:00:00,497.59,501.72,497.16,501.72,2230.0,483.6225,487.6366,483.2046,487.6366,2230.0
2022-12-14 15:05:00,500.92,500.92,498.62,499.7,2665.0,486.8591,486.8591,484.6236,485.6733,2665.0
2022-12-14 15:10:00,499.68,503.15,499.67,501.25,3313.0,485.6539,489.0265,485.6441,487.1798,3313.0
2022-12-14 15:15:00,502.05,502.05,499.21,500.11,2363.0,487.9573,487.9573,485.1971,486.0718,2363.0
2022-12-14 15:20:00,500.74,500.74,498.94,498.94,2490.0,486.6841,486.6841,484.9346,484.9346,2490.0
2022-12-14 15:25:00,499.41,499.41,496.32,496.32,2214.0,485.3914,485.3914,482.3882,482.3882,2214.0
2022-12-14 15:30:00,496.09,496.09,494.56,495.64,3819.0,482.1646,482.1646,480.6776,481.7273,3819.0
2022-12-14 15:35:00,495.94,497.11,495.18,495.95,4588.0,482.0189,483.156,481.2802,482.0286,4588.0
2022-12-14 15:40:00,496.35,497.36,495.86,497.36,4670.0,482.4173,483.399,481.9411,483.399,4670.0
2022-12-14 15:45:00,497.0,498.61,496.37,498.02,5874.0,483.0491,484.6139,482.4368,484.0405,5874.0
2022-12-14 15:50:00,498.26,500.84,498.14,500.06,11090.0,484.2737,486.7813,484.1571,486.0232,11090.0
2022-12-14 15:55:00,499.91,500.03,498.11,498.12,24825.0,485.8774,485.994,484.1279,484.1377,24825.0
2022-12-15 09:30:00,489.65,492.92,487.69,490.36,9932.0,475.9054,479.0836,474.0004,476.5955,9932.0
2022-12-15 09:35:00,491.14,492.95,491.14,492.83,2226.0,477.3536,479.1128,477.3536,478.9961,2226.0
2022-12-15 09:40:00,492.91,493.04,488.81,490.43,8241.0,479.0739,479.2003,475.089,476.6635,8241.0
2022-12-15 09:45:00,491.26,492.0,489.98,489.98,4100.0,477.4702,478.1894,476.2261,476.2261,4100.0
2022-12-15 09:50:00,491.31,491.82,488.66,488.66,20300.0,477.5188,478.0145,474.9432,474.9432,20300.0
2022-12-15 09:55:00,489.07,489.28,487.1,487.13,893.0,475.3417,475.5458,473.427,473.4562,893.0
2022-12-15 10:00:00,487.15,487.21,485.2,485.51,6475.0,473.4756,473.5339,471.5803,471.8816,6475.0
2022-12-15 10:05:00,485.5,487.23,484.94,485.21,2876.0,471.8719,473.5533,471.3276,471.59,2876.0
2022-12-15 10:10:00,485.2,485.2,484.75,484.75,900.0,471.5803,471.5803,471.143,471.143,900.0
2022-12-15 10:15:00,484.07,484.59,483.92,483.92,2300.0,470.482,470.9874,470.3363,470.3363,2300.0
2022-12-15 10:20:00,483.71,483.71,482.45,482.87,1200.0,470.1322,470.1322,468.9075,469.3157,1200.0
2022-12-15 10:25:00,483.48,483.48,483.17,483.2,610.0,469.9086,469.9086,469.6073,469.6365,610.0
2022-12-15 10:30:00,482.75,484.04,481.52,483.7,6155.0,469.1991,470.4529,468.0036,470.1224,6155.0
2022-12-15 10:35:00,484.03,485.08,483.98,485.03,1700.0,470.4432,471.4637,470.3946,471.4151,1700.0
2022-12-15 10:40:00,485.02,485.06,483.94,484.07,2811.0,471.4054,471.4443,470.3557,470.482,2811.0
2022-12-15 10:45:00,483.68,484.12,482.04,482.12,3000.0,470.103,470.5306,468.509,468.5868,3000.0
2022-12-15 10:50:00,481.17,481.45,478.44,478.71,30866.0,467.6634,467.9356,465.0101,465.2725,30866.0
2022-12-15 10:55:00,478.83,481.24,478.83,480.84,13270.0,465.3891,467.7315,465.3891,467.3427,13270.0
2022-12-15 11:00:00,480.84,481.46,480.83,481.24,600.0,467.3427,467.9453,467.333,467.7315,600.0
2022-12-15 11:05:00,480.0,480.09,479.34,479.35,6521.0,466.5263,466.6138,465.8848,465.8945,6521.0
2022-12-15 11:10:00,479.5,480.54,479.07,479.12,8508.0,466.0403,467.0511,465.6224,465.671,8508.0
2022-12-15 11:15:00,479.16,479.5,478.2,479.37,5370.0,465.7099,466.0403,464.7768,465.914,5370.0
2022-12-15 11:20:00,479.4,480.71,479.39,479.82,5300.0,465.9431,467.2164,465.9334,466.3513,5300.0
2022-12-15 11:25:00,480.21,480.46,479.95,480.31,1275.0,466.7304,466.9734,466.4777,466.8276,1275.0
2022-12-15 11:30:00,480.67,480.8,480.25,480.7,2077.0,467.1775,467.3038,466.7693,467.2066,2077.0
2022-12-15 11:35:00,481.01,482.09,480.88,480.88,1943.0,467.5079,468.5576,467.3816,467.3816,1943.0
2022-12-15 11:40:00,481.0,481.58,480.93,481.11,5055.0,467.4982,468.0619,467.4302,467.6051,5055.0
2022-12-15 11:45:00,481.41,481.67,480.93,480.93,5100.0,467.8967,468.1494,467.4302,467.4302,5100.0
2022-12-15 11:50:00,480.93,482.23,480.64,482.23,7048.0,467.4302,468.6937,467.1483,468.6937,7048.0
2022-12-15 11:55:00,482.27,482.46,481.53,481.55,2065.0,468.7326,468.9172,468.0133,468.0328,2065.0
2022-12-15 12:00:00,481.62,482.61,480.92,480.92,28219.0,468.1008,469.063,467.4205,467.4205,28219.0
2022-12-15 12:05:00,480.34,481.63,480.28,481.49,3628.0,466.8567,468.1105,466.7984,467.9745,3628.0
2022-12-15 12:10:00,481.49,481.49,479.97,481.4,2422.0,467.9745,467.9745,466.4971,467.887,2422.0
2022-12-15 12:15:00,481.76,481.95,481.49,481.62,4100.0,468.2369,468.4216,467.9745,468.1008,4100.0
2022-12-15 12:20:00,481.35,481.35,480.71,480.71,840.0,467.8384,467.8384,467.2164,467.2164,840.0
2022-12-15 12:25:00,480.53,481.53,480.52,481.37,1705.0,467.0414,468.0133,467.0317,467.8578,1705.0
2022-12-15 12:30:00,481.66,483.02,481.39,482.7,4061.0,468.1397,469.4615,467.8773,469.1505,4061.0
2022-12-15 12:35:00,482.49,482.71,482.0,482.22,1933.0,468.9464,469.1602,468.4702,468.684,1933.0
2022-12-15 12:40:00,482.92,483.09,481.87,481.87,1607.0,469.3643,469.5296,468.3438,468.3438,1607.0
2022-12-15 12:45:00,481.88,482.2,481.33,481.33,700.0,468.3535,468.6645,467.819,467.819,700.0
2022-12-15 12:50:00,481.8,482.18,481.46,481.76,1500.0,468.2758,468.6451,467.9453,468.2369,1500.0
2022-12-15 12:55:00,481.81,481.81,480.97,480.98,912.0,468.2855,468.2855,467.4691,467.4788,912.0
2022-12-15 13:00:00,480.94,481.24,480.84,481.18,1209.0,467.4399,467.7315,467.3427,467.6732,1209.0
2022-12-15 13:05:00,481.2,481.2,479.63,479.63,602.0,467.6926,467.6926,466.1667,466.1667,602.0
2022-12-15 13:10:00,479.81,480.34,479.66,480.34,1535.0,466.3416,466.8567,466.1958,466.8567,1535.0
2022-12-15 13:15:00,480.46,480.46,479.94,480.05,800.0,466.9734,466.9734,466.468,466.5749,800.0
2022-12-15 13:20:00,479.38,479.59,479.37,479.59,500.0,465.9237,466.1278,465.914,466.1278,500.0
2022-12-15 13:25:00,479.62,479.62,479.26,479.26,300.0,466.157,466.157,465.8071,465.8071,300.0
2022-12-15 13:30:00,479.57,479.78,479.02,479.11,1114.0,466.1084,466.3125,465.5738,465.6613,1114.0
2022-12-15 13:35:00,478.98,479.86,478.98,479.61,2106.0,465.5349,466.3902,465.5349,466.1472,2106.0
2022-12-15 13:40:00,480.19,480.19,478.81,478.81,700.0,466.711,466.711,465.3697,465.3697,700.0
2022-12-15 13:45:00,478.77,478.77,478.2,478.2,650.0,465.3308,465.3308,464.7768,464.7768,650.0
2022-12-15 13:50:00,478.05,478.24,477.15,477.58,1700.0,464.631,464.8157,463.7563,464.1742,1700.0
2022-12-15 13:55:00,477.69,478.17,477.65,477.79,2049.0,464.2811,464.7477,464.2423,464.3783,2049.0
2022-12-15 14:00:00,477.62,478.27,477.51,477.52,2625.0,464.2131,464.8449,464.1062,464.1159,2625.0
2022-12-15 14:05:00,477.14,477.14,476.22,476.22,900.0,463.7466,463.7466,462.8524,462.8524,900.0
2022-12-15 14:10:00,475.81,476.08,475.49,475.73,400.0,462.4539,462.7163,462.1429,462.3762,400.0
2022-12-15 14:15:00,475.44,475.65,475.14,475.46,3337.0,462.0943,462.2984,461.8027,462.1137,3337.0
2022-12-15 14:20:00,475.62,475.74,474.97,475.0,4562.0,462.2692,462.3859,461.6375,461.6666,4562.0
2022-12-15 14:25:00,475.09,476.88,475.06,476.62,9165.0,461.7541,463.4939,461.725,463.2412,9165.0
2022-12-15 14:30:00,477.08,478.59,477.08,478.5,1000.0,463.6883,465.1559,463.6883,465.0684,1000.0
2022-12-15 14:35:00,478.49,480.24,478.49,479.83,2700.0,465.0587,466.7596,465.0587,466.3611,2700.0
2022-12-15 14:40:00,480.36,480.58,480.13,480.41,2300.0,466.8762,467.09,466.6526,466.9248,2300.0
2022-12-15 14:45:00,480.47,480.68,479.05,479.05,2066.0,466.9831,467.1872,465.603,465.603,2066.0
2022-12-15 14:50:00,479.05,479.82,479.05,479.6,2268.0,465.603,466.3513,465.603,466.1375,2268.0
2022-12-15 14:55:00,479.0,479.0,478.16,478.91,4932.0,465.5544,465.5544,464.7379,465.4669,4932.0
2022-12-15 15:00:00,479.29,479.94,478.95,478.95,1515.0,465.8362,466.468,465.5058,465.5058,1515.0
2022-12-15 15:05:00,478.98,479.27,478.59,479.0,1664.0,465.5349,465.8168,465.1559,465.5544,1664.0
2022-12-15 15:10:00,479.12,479.13,477.41,477.41,1673.0,465.671,465.6807,464.009,464.009,1673.0
2022-12-15 15:15:00,477.24,477.42,476.19,476.19,4223.0,463.8438,464.0187,462.8232,462.8232,4223.0
2022-12-15 15:20:00,476.18,476.89,475.77,476.47,4611.0,462.8135,463.5036,462.415,463.0954,4611.0
2022-12-15 15:25:00,476.49,478.1,476.3,477.97,10368.0,463.1148,464.6796,462.9302,464.5533,10368.0
2022-12-15 15:30:00,478.02,480.06,478.01,479.77,5262.0,464.6019,466.5846,464.5922,466.3027,5262.0
2022-12-15 15:35:00,479.55,479.81,477.35,477.5,6666.0,466.0889,466.3416,463.9507,464.0965,6666.0
2022-12-15 15:40:00,477.48,477.87,475.64,475.64,8897.0,464.077,464.4561,462.2887,462.2887,8897.0
2022-12-15 15:45:00,475.44,476.27,475.43,475.91,11452.0,462.0943,462.901,462.0846,462.5511,11452.0
2022-12-15 15:50:00,476.1,477.01,475.49,476.77,32529.0,462.7358,463.6202,462.1429,463.387,32529.0
2022-12-15 15:55:00,476.73,477.11,475.83,476.71,52424.0,463.3481,463.7174,462.4733,463.3286,52424.0
2022-12-16 09:30:00,472.27,472.7,470.55,472.37,52974.0,459.0133,459.4312,457.3416,459.1105,52974.0
2022-12-16 09:35:00,471.29,472.41,470.1,470.1,6781.0,458.0608,459.1493,456.9042,456.9042,6781.0
2022-12-16 09:40:00,470.0,472.05,468.93,472.05,3119.0,456.807,458.7994,455.767,458.7994,3119.0
2022-12-16 09:45:00,472.56,473.96,471.01,473.43,6052.0,459.2951,460.6558,457.7886,460.1407,6052.0
2022-12-16 09:50:00,473.01,475.11,472.63,472.63,6746.0,459.7325,461.7736,459.3632,459.3632,6746.0
2022-12-16 09:55:00,472.57,473.7,472.12,472.12,2146.0,459.3049,460.4031,458.8675,458.8675,2146.0
2022-12-16 10:00:00,471.67,472.54,470.41,471.74,14145.0,458.4301,459.2757,457.2055,458.4982,14145.0
2022-12-16 10:05:00,471.78,472.87,470.81,471.02,4268.0,458.537,459.5964,457.5943,457.7984,4268.0
2022-12-16 10:10:00,471.01,471.19,469.62,469.62,1100.0,457.7886,457.9636,456.4377,456.4377,1100.0
2022-12-16 10:15:00,469.67,470.67,469.22,470.67,1571.0,456.4863,457.4582,456.0489,457.4582,1571.0
2022-12-16 10:20:00,470.56,471.57,470.22,470.63,43416.0,457.3513,458.3329,457.0208,457.4193,43416.0
2022-12-16 10:25:00,469.91,470.91,469.87,469.97,3222.0,456.7195,457.6914,456.6806,456.7778,3222.0
2022-12-16 10:30:00,470.04,470.47,469.55,469.86,1800.0,456.8459,457.2638,456.3696,456.6709,1800.0
2022-12-16 10:35:00,469.85,470.85,469.43,470.85,2519.0,456.6612,457.6331,456.253,457.6331,2519.0
2022-12-16 10:40:00,470.98,471.91,470.5,471.91,2160.0,457.7595,458.6634,457.293,458.6634,2160.0
2022-12-16 10:45:00,471.78,471.78,470.53,470.53,1773.0,458.537,458.537,457.3221,457.3221,1773.0
2022-12-16 10:50:00,470.68,472.12,470.68,472.12,1200.0,457.4679,458.8675,457.4679,458.8675,1200.0
2022-12-16 10:55:00,472.39,472.57,471.84,472.54,1500.0,459.1299,459.3049,458.5953,459.2757,1500.0
2022-12-16 11:00:00,472.53,472.53,471.42,471.76,1897.0,459.266,459.266,458.1871,458.5176,1897.0
2022-12-16 11:05:00,471.67,471.67,470.74,470.74,1904.0,458.4301,458.4301,457.5262,457.5262,1904.0
2022-12-16 11:10:00,470.77,472.27,470.08,472.27,1676.0,457.5554,459.0133,456.8847,459.0133,1676.0
2022-12-16 11:15:00,472.27,472.69,471.97,472.11,1600.0,459.0133,459.4215,458.7217,458.8578,1600.0
2022-12-16 11:20:00,472.16,472.46,470.77,470.77,1477.0,458.9064,459.1979,457.5554,457.5554,1477.0
2022-12-16 11:25:00,471.26,472.3,471.26,471.65,1352.0,458.0316,459.0424,458.0316,458.4107,1352.0
2022-12-16 11:30:00,471.81,471.98,471.72,471.98,800.0,458.5662,458.7314,458.4787,458.7314,800.0
2022-12-16 11:35:00,472.19,472.19,471.56,471.84,900.0,458.9355,458.9355,458.3232,458.5953,900.0
2022-12-16 11:40:00,471.87,472.27,471.47,471.48,3364.0,458.6245,459.0133,458.2357,458.2454,3364.0
2022-12-16 11:45:00,471.49,471.94,470.6,470.6,1138.0,458.2552,458.6925,457.3902,457.3902,1138.0
2022-12-16 11:50:00,470.45,471.44,470.45,471.04,2770.0,457.2444,458.2066,457.2444,457.8178,2770.0
2022-12-16 11:55:00,471.05,471.05,469.56,469.56,1200.0,457.8275,457.8275,456.3793,456.3793,1200.0
2022-12-16 12:00:00,469.86,470.16,469.73,470.16,2400.0,456.6709,456.9625,456.5446,456.9625,2400.0
2022-12-16 12:05:00,470.14,470.36,470.11,470.28,1192.0,456.9431,457.1569,456.9139,457.0791,1192.0
2022-12-16 12:10:00,470.25,470.57,469.7,469.94,4561.0,457.05,457.361,456.5154,456.7487,4561.0
2022-12-16 12:15:00,469.72,470.07,469.15,469.73,8435.0,456.5349,456.875,455.9809,456.5446,8435.0
2022-12-16 12:20:00,469.81,469.81,469.2,469.28,1760.0,456.6223,456.6223,456.0294,456.1072,1760.0
2022-12-16 12:25:00,469.57,470.24,469.57,470.24,2619.0,456.3891,457.0403,456.3891,457.0403,2619.0
2022-12-16 12:30:00,470.25,470.29,469.42,470.17,2886.0,457.05,457.0889,456.2433,456.9722,2886.0
2022-12-16 12:35:00,470.11,471.14,470.11,471.11,1725.0,456.9139,457.915,456.9139,457.8858,1725.0
2022-12-16 12:40:00,470.9,470.9,469.65,469.65,2776.0,457.6817,457.6817,456.4668,456.4668,2776.0
2022-12-16 12:45:00,469.75,470.14,469.5,469.93,1500.0,456.564,456.9431,456.321,456.739,1500.0
2022-12-16 12:50:00,469.65,469.7,468.61,468.61,3307.0,456.4668,456.5154,455.456,455.456,3307.0
2022-12-16 12:55:00,468.77,468.77,468.47,468.5,1816.0,455.6115,455.6115,455.3199,455.3491,1816.0
2022-12-16 13:00:00,469.01,469.53,468.93,468.96,1559.0,455.8448,456.3502,455.767,455.7962,1559.0
2022-12-16 13:05:00,469.03,469.91,469.02,469.91,1314.0,455.8642,456.7195,455.8545,456.7195,1314.0
2022-12-16 13:10:00,469.66,469.88,469.37,469.45,2201.0,456.4765,456.6904,456.1947,456.2724,2201.0
2022-12-16 13:15:00,469.5,470.08,469.43,469.53,5679.0,456.321,456.8847,456.253,456.3502,5679.0
2022-12-16 13:20:00,469.53,469.84,469.53,469.58,1105.0,456.3502,456.6515,456.3502,456.3988,1105.0
2022-12-16 13:25:00,469.65,469.65,469.32,469.45,954.0,456.4668,456.4668,456.1461,456.2724,954.0
2022-12-16 13:30:00,469.48,469.92,469.23,469.92,3233.0,456.3016,456.7292,456.0586,456.7292,3233.0
2022-12-16 13:35:00,469.72,469.72,468.82,468.82,790.0,456.5349,456.5349,455.6601,455.6601,790.0
2022-12-16 13:40:00,468.64,468.85,468.41,468.53,1902.0,455.4852,455.6893,455.2616,455.3783,1902.0
2022-12-16 13:45:00,468.52,468.89,468.21,468.74,870.0,455.3685,455.7282,455.0672,455.5824,870.0
2022-12-16 13:50:00,468.39,468.41,468.15,468.28,2321.0,455.2422,455.2616,455.0089,455.1353,2321.0
2022-12-16 13:55:00,468.06,468.12,467.23,468.12,2648.0,454.9214,454.9798,454.1147,454.9798,2648.0
2022-12-16 14:00:00,467.82,468.65,467.82,468.24,1618.0,454.6882,455.4949,454.6882,455.0964,1618.0
2022-12-16 14:05:00,468.69,468.82,468.51,468.51,1400.0,455.5338,455.6601,455.3588,455.3588,1400.0
2022-12-16 14:10:00,468.34,469.31,468.34,468.75,5059.0,455.1936,456.1364,455.1936,455.5921,5059.0
2022-12-16 14:15:00,468.99,468.99,468.39,468.39,1404.0,455.8253,455.8253,455.2422,455.2422,1404.0
2022-12-16 14:20:00,468.25,468.26,467.51,467.55,825.0,455.1061,455.1158,454.3869,454.4258,825.0
2022-12-16 14:25:00,467.14,468.03,467.14,467.9,2506.0,454.0273,454.8923,454.0273,454.7659,2506.0
2022-12-16 14:30:00,467.84,467.98,467.53,467.72,3297.0,454.7076,454.8437,454.4063,454.591,3297.0
2022-12-16 14:35:00,468.01,468.55,467.89,468.55,2765.0,454.8729,455.3977,454.7562,455.3977,2765.0
2022-12-16 14:40:00,468.14,468.6,468.14,468.57,2479.0,454.9992,455.4463,454.9992,455.4171,2479.0
2022-12-16 14:45:00,468.58,468.81,467.23,468.15,3714.0,455.4269,455.6504,454.1147,455.0089,3714.0
2022-12-16 14:50:00,468.4,469.53,468.4,469.53,1304.0,455.2519,456.3502,455.2519,456.3502,1304.0
2022-12-16 14:55:00,469.65,470.36,469.55,470.01,3848.0,456.4668,457.1569,456.3696,456.8167,3848.0
2022-12-16 15:00:00,470.18,470.59,470.05,470.05,2200.0,456.9819,457.3804,456.8556,456.8556,2200.0
2022-12-16 15:05:00,470.07,470.7,469.93,470.7,4156.0,456.875,457.4873,456.739,457.4873,4156.0
2022-12-16 15:10:00,470.69,471.2,470.17,471.2,8433.0,457.4776,457.9733,456.9722,457.9733,8433.0
2022-12-16 15:15:00,471.77,472.43,471.67,471.67,1404.0,458.5273,459.1688,458.4301,458.4301,1404.0
2022-12-16 15:20:00,471.65,472.0,471.51,471.79,4570.0,458.4107,458.7509,458.2746,458.5467,4570.0
2022-12-16 15:25:00,472.0,472.43,471.54,472.43,4895.0,458.7509,459.1688,458.3038,459.1688,4895.0
2022-12-16 15:30:00,472.68,473.36,472.52,473.02,6949.0,459.4118,460.0727,459.2563,459.7422,6949.0
2022-12-16 15:35:00,472.81,472.81,471.57,471.8,6095.0,459.5381,459.5381,458.3329,458.5565,6095.0
2022-12-16 15:40:00,471.58,471.96,471.24,471.24,10759.0,458.3426,458.712,458.0122,458.0122,10759.0
2022-12-16 15:45:00,471.03,471.97,470.59,470.87,10072.0,457.8081,458.7217,457.3804,457.6526,10072.0
2022-12-16 15:50:00,470.89,472.01,470.43,471.48,7357.0,457.672,458.7606,457.2249,458.2454,7357.0
2022-12-16 15:55:00,471.75,471.75,470.74,471.04,18275.0,458.5079,458.5079,457.5262,457.8178,18275.0
2022-12-19 09:30:00,471.91,473.58,469.8,469.82,4310.0,458.6634,460.2865,456.6126,456.632,4310.0
2022-12-19 09:35:00,469.15,470.72,468.66,468.67,1603.0,455.9809,457.5068,455.5046,455.5143,1603.0
2022-12-19 09:40:00,467.21,469.1,465.88,467.29,5550.0,454.0953,455.9323,452.8026,454.1731,5550.0
2022-12-19 09:45:00,466.12,466.82,465.1,465.1,1041.0,453.0359,453.7163,452.0445,452.0445,1041.0
2022-12-19 09:50:00,466.21,466.43,465.76,465.95,1003.0,453.1234,453.3372,452.686,452.8707,1003.0
2022-12-19 09:55:00,465.43,467.08,463.95,464.89,3069.0,452.3653,453.969,450.9268,451.8404,3069.0
2022-12-19 10:00:00,465.18,465.45,463.48,463.8,2237.0,452.1223,452.3847,450.47,450.781,2237.0
2022-12-19 10:05:00,463.38,465.61,463.38,465.61,1791.0,450.3728,452.5402,450.3728,452.5402,1791.0
2022-12-19 10:10:00,466.01,467.52,466.01,467.44,2012.0,452.929,454.3966,452.929,454.3189,2012.0
2022-12-19 10:15:00,468.09,468.09,467.31,467.77,703.0,454.9506,454.9506,454.1925,454.6396,703.0
2022-12-19 10:20:00,467.17,469.11,467.17,467.93,2890.0,454.0564,455.942,454.0564,454.7951,2890.0
2022-12-19 10:25:00,467.7,467.97,467.08,467.94,1069.0,454.5716,454.834,453.969,454.8048,1069.0
2022-12-19 10:30:00,467.61,467.92,466.91,466.91,1500.0,454.4841,454.7854,453.8037,453.8037,1500.0
2022-12-19 10:35:00,467.39,467.63,466.77,466.78,1000.0,454.2703,454.5035,453.6677,453.6774,1000.0
2022-12-19 10:40:00,466.28,467.7,466.28,467.13,3278.0,453.1914,454.5716,453.1914,454.0176,3278.0
2022-12-19 10:45:00,467.07,467.26,465.94,466.31,4600.0,453.9592,454.1439,452.861,453.2206,4600.0
2022-12-19 10:50:00,465.68,466.05,463.94,463.94,2400.0,452.6083,452.9679,450.9171,450.9171,2400.0
2022-12-19 10:55:00,463.71,464.21,463.7,463.97,2273.0,450.6936,451.1795,450.6838,450.9463,2273.0
2022-12-19 11:00:00,463.83,463.83,463.46,463.71,800.0,450.8102,450.8102,450.4506,450.6936,800.0
2022-12-19 11:05:00,463.92,464.75,463.79,464.75,1100.0,450.8977,451.7044,450.7713,451.7044,1100.0
2022-12-19 11:10:00,464.7,465.16,464.58,464.72,2300.0,451.6558,452.1029,451.5391,451.6752,2300.0
2022-12-19 11:15:00,464.75,465.29,464.74,465.29,805.0,451.7044,452.2292,451.6946,452.2292,805.0
2022-12-19 11:20:00,465.34,465.47,464.49,464.49,1081.0,452.2778,452.4042,451.4517,451.4517,1081.0
2022-12-19 11:25:00,464.77,464.77,463.65,463.97,1657.0,451.7238,451.7238,450.6352,450.9463,1657.0
2022-12-19 11:30:00,463.96,463.96,463.62,463.62,375.0,450.9365,450.9365,450.6061,450.6061,375.0
2022-12-19 11:35:00,463.76,463.9,463.56,463.66,1359.0,450.7422,450.8782,450.5478,450.645,1359.0
2022-12-19 11:40:00,463.19,463.59,463.18,463.18,841.0,450.1882,450.5769,450.1784,450.1784,841.0
2022-12-19 11:45:00,463.62,463.7,462.59,462.59,1550.0,450.6061,450.6838,449.605,449.605,1550.0
2022-12-19 11:50:00,462.69,462.78,462.16,462.78,3745.0,449.7022,449.7897,449.1871,449.7897,3745.0
2022-12-19 11:55:00,462.95,463.7,462.53,463.54,1976.0,449.9549,450.6838,449.5467,450.5283,1976.0
2022-12-19 12:00:00,463.26,463.39,463.26,463.34,500.0,450.2562,450.3825,450.2562,450.3339,500.0
2022-12-19 12:05:00,463.58,465.21,463.58,464.78,36900.0,450.5672,452.1514,450.5672,451.7335,36900.0
2022-12-19 12:10:00,464.83,465.82,464.55,465.58,3491.0,451.7821,452.7443,451.51,452.5111,3491.0
2022-12-19 12:15:00,465.85,465.98,465.3,465.3,1700.0,452.7735,452.8998,452.2389,452.2389,1700.0
2022-12-19 12:20:00,465.6,465.78,465.12,465.58,1800.0,452.5305,452.7054,452.064,452.5111,1800.0
2022-12-19 12:25:00,465.36,465.36,464.94,465.16,300.0,452.2972,452.2972,451.889,452.1029,300.0
2022-12-19 12:30:00,464.98,464.98,464.3,464.62,1874.0,451.9279,451.9279,451.267,451.578,1874.0
2022-12-19 12:35:00,464.84,465.31,464.84,465.07,1300.0,451.7918,452.2486,451.7918,452.0154,1300.0
2022-12-19 12:40:00,465.07,465.07,465.07,465.07,0.0,452.0154,452.0154,452.0154,452.0154,0.0
2022-12-19 12:45:00,464.83,466.13,464.82,466.13,2170.0,451.7821,453.0456,451.7724,453.0456,2170.0
2022-12-19 12:50:00,466.2,466.2,465.45,465.75,2000.0,453.1137,453.1137,452.3847,452.6763,2000.0
2022-12-19 12:55:00,465.77,465.77,465.11,465.11,402.0,452.6957,452.6957,452.0543,452.0543,402.0
2022-12-19 13:00:00,465.48,465.78,465.42,465.43,1000.0,452.4139,452.7054,452.3556,452.3653,1000.0
2022-12-19 13:05:00,465.43,465.43,465.43,465.43,0.0,452.3653,452.3653,452.3653,452.3653,0.0
2022-12-19 13:10:00,465.1,465.1,464.8,465.1,561.0,452.0445,452.0445,451.753,452.0445,561.0
2022-12-19 13:15:00,465.29,465.29,464.72,464.72,920.0,452.2292,452.2292,451.6752,451.6752,920.0
2022-12-19 13:20:00,464.82,465.58,464.82,465.29,1106.0,451.7724,452.5111,451.7724,452.2292,1106.0
2022-12-19 13:25:00,465.16,465.33,464.77,464.77,900.0,452.1029,452.2681,451.7238,451.7238,900.0
2022-12-19 13:30:00,464.55,464.55,463.81,463.81,1250.0,451.51,451.51,450.7907,450.7907,1250.0
2022-12-19 13:35:00,464.12,464.42,463.7,464.42,2037.0,451.092,451.3836,450.6838,451.3836,2037.0
2022-12-19 13:40:00,464.49,464.8,464.15,464.15,1035.0,451.4517,451.753,451.1212,451.1212,1035.0
2022-12-19 13:45:00,464.18,464.18,463.87,464.18,1114.0,451.1504,451.1504,450.8491,451.1504,1114.0
2022-12-19 13:50:00,464.72,464.79,464.64,464.64,300.0,451.6752,451.7432,451.5974,451.5974,300.0
2022-12-19 13:55:00,464.25,464.25,463.93,464.03,501.0,451.2184,451.2184,450.9074,451.0046,501.0
2022-12-19 14:00:00,463.51,463.51,462.93,462.93,1600.0,450.4992,450.4992,449.9354,449.9354,1600.0
2022-12-19 14:05:00,462.8,463.56,462.77,462.94,1584.0,449.8091,450.5478,449.7799,449.9452,1584.0
2022-12-19 14:10:00,462.93,462.93,462.27,462.27,600.0,449.9354,449.9354,449.294,449.294,600.0
2022-12-19 14:15:00,462.5,462.93,462.04,462.04,700.0,449.5175,449.9354,449.0704,449.0704,700.0
2022-12-19 14:20:00,462.12,462.63,461.94,461.95,1608.0,449.1482,449.6439,448.9732,448.983,1608.0
2022-12-19 14:25:00,462.18,462.18,461.5,461.56,1682.0,449.2065,449.2065,448.5456,448.6039,1682.0
2022-12-19 14:30:00,461.79,462.53,461.78,462.53,1000.0,448.8274,449.5467,448.8177,449.5467,1000.0
2022-12-19 14:35:00,462.53,462.77,462.23,462.23,4416.0,449.5467,449.7799,449.2551,449.2551,4416.0
2022-12-19 14:40:00,462.01,462.55,462.0,462.55,1448.0,449.0413,449.5661,449.0316,449.5661,1448.0
2022-12-19 14:45:00,463.33,463.8,462.06,462.06,3844.0,450.3242,450.781,449.0899,449.0899,3844.0
2022-12-19 14:50:00,461.94,462.27,461.79,461.82,2240.0,448.9732,449.294,448.8274,448.8566,2240.0
2022-12-19 14:55:00,462.12,462.33,461.6,462.08,1530.0,449.1482,449.3523,448.6428,449.1093,1530.0
2022-12-19 15:00:00,462.08,462.17,461.66,462.17,1300.0,449.1093,449.1968,448.7011,449.1968,1300.0
2022-12-19 15:05:00,461.82,461.99,461.38,461.38,1600.0,448.8566,449.0218,448.429,448.429,1600.0
2022-12-19 15:10:00,462.1,462.18,461.79,461.9,999.0,449.1287,449.2065,448.8274,448.9344,999.0
2022-12-19 15:15:00,461.81,462.41,461.81,462.04,1418.0,448.8469,449.43,448.8469,449.0704,1418.0
2022-12-19 15:20:00,461.96,462.5,461.49,461.54,1700.0,448.9927,449.5175,448.5359,448.5845,1700.0
2022-12-19 15:25:00,461.83,461.96,461.18,461.18,800.0,448.8663,448.9927,448.2346,448.2346,800.0
2022-12-19 15:30:00,461.3,462.44,461.3,462.44,1759.0,448.3512,449.4592,448.3512,449.4592,1759.0
2022-12-19 15:35:00,462.6,462.88,461.57,461.57,2208.0,449.6147,449.8869,448.6136,448.6136,2208.0
2022-12-19 15:40:00,461.52,461.66,460.78,461.31,3533.0,448.565,448.7011,447.8458,448.3609,3533.0
2022-12-19 15:45:00,461.47,462.19,461.47,461.5,3439.0,448.5164,449.2162,448.5164,448.5456,3439.0
2022-12-19 15:50:00,461.71,462.38,461.66,462.06,4135.0,448.7497,449.4009,448.7011,449.0899,4135.0
2022-12-19 15:55:00,462.09,462.67,461.8,461.94,13694.0,449.119,449.6827,448.8372,448.9732,13694.0
2022-12-20 09:30:00,460.36,461.81,453.81,457.79,33271.0,447.4376,448.8469,441.0715,444.9397,33271.0
2022-12-20 09:35:00,457.79,457.98,452.52,454.46,12743.0,444.9397,445.1244,439.8177,441.7032,12743.0
2022-12-20 09:40:00,454.34,454.42,452.0,453.33,3723.0,441.5866,441.6643,439.3123,440.6049,3723.0
2022-12-20 09:45:00,453.23,453.83,452.57,453.68,8106.0,440.5077,441.0909,439.8663,440.9451,8106.0
2022-12-20 09:50:00,452.54,453.43,450.0,453.43,10772.0,439.8371,440.7021,437.3684,440.7021,10772.0
2022-12-20 09:55:00,453.52,458.62,452.66,458.1,23832.0,440.7896,445.7464,439.9537,445.241,23832.0
2022-12-20 10:00:00,458.14,459.48,456.85,456.85,8492.0,445.2799,446.5823,444.0261,444.0261,8492.0
2022-12-20 10:05:00,457.14,458.43,457.13,458.27,9976.0,444.308,445.5618,444.2983,445.4063,9976.0
2022-12-20 10:10:00,458.47,458.58,457.68,458.56,3720.0,445.6006,445.7076,444.8328,445.6881,3720.0
2022-12-20 10:15:00,458.53,458.53,456.22,456.4,1500.0,445.659,445.659,443.4138,443.5887,1500.0
2022-12-20 10:20:00,457.52,459.94,457.52,459.94,700.0,444.6773,447.0294,444.6773,447.0294,700.0
2022-12-20 10:25:00,459.87,460.64,459.55,460.64,1790.0,446.9613,447.7097,446.6503,447.7097,1790.0
2022-12-20 10:30:00,460.31,461.94,460.31,461.16,3604.0,447.389,448.9732,447.389,448.2151,3604.0
2022-12-20 10:35:00,460.96,462.38,460.96,462.1,2783.0,448.0207,449.4009,448.0207,449.1287,2783.0
2022-12-20 10:40:00,461.69,461.7,461.0,461.67,2691.0,448.7303,448.74,448.0596,448.7108,2691.0
2022-12-20 10:45:00,461.2,461.66,460.3,461.66,3244.0,448.254,448.7011,447.3793,448.7011,3244.0
2022-12-20 10:50:00,461.13,462.41,460.93,462.31,905.0,448.186,449.43,447.9916,449.3329,905.0
2022-12-20 10:55:00,462.72,463.6,460.27,460.32,2655.0,449.7313,450.5866,447.3501,447.3987,2655.0
2022-12-20 11:00:00,460.96,462.16,460.78,461.07,821.0,448.0207,449.1871,447.8458,448.1277,821.0
2022-12-20 11:05:00,462.02,462.02,459.73,459.73,12564.0,449.051,449.051,446.8253,446.8253,12564.0
2022-12-20 11:10:00,459.76,459.93,458.19,458.19,3069.0,446.8544,447.0197,445.3285,445.3285,3069.0
2022-12-20 11:15:00,458.68,459.19,456.91,456.91,4210.0,445.8047,446.3004,444.0844,444.0844,4210.0
2022-12-20 11:20:00,456.72,457.82,456.1,457.65,4106.0,443.8998,444.9689,443.2972,444.8037,4106.0
2022-12-20 11:25:00,457.65,458.9,457.65,458.47,21809.0,444.8037,446.0186,444.8037,445.6006,21809.0
2022-12-20 11:30:00,458.92,459.37,458.12,458.23,36456.0,446.038,446.4754,445.2605,445.3674,36456.0
2022-12-20 11:35:00,458.51,458.8,458.09,458.8,3600.0,445.6395,445.9214,445.2313,445.9214,3600.0
2022-12-20 11:40:00,458.68,460.06,457.98,460.06,1002.0,445.8047,447.146,445.1244,447.146,1002.0
2022-12-20 11:45:00,460.48,460.79,459.66,460.19,9098.0,447.5542,447.8555,446.7572,447.2724,9098.0
2022-12-20 11:50:00,460.56,461.54,460.56,461.54,400.0,447.632,448.5845,447.632,448.5845,400.0
2022-12-20 11:55:00,461.28,461.28,459.94,460.71,7035.0,448.3318,448.3318,447.0294,447.7778,7035.0
2022-12-20 12:00:00,460.54,460.9,459.99,460.37,1200.0,447.6125,447.9624,447.078,447.4473,1200.0
2022-12-20 12:05:00,460.35,461.6,460.22,461.6,2112.0,447.4279,448.6428,447.3015,448.6428,2112.0
2022-12-20 12:10:00,461.51,462.64,461.02,461.02,4800.0,448.5553,449.6536,448.0791,448.0791,4800.0
2022-12-20 12:15:00,461.46,461.46,461.44,461.45,700.0,448.5067,448.5067,448.4873,448.497,700.0
2022-12-20 12:20:00,462.09,463.34,461.71,463.34,4217.0,449.119,450.3339,448.7497,450.3339,4217.0
2022-12-20 12:25:00,463.15,463.74,461.3,461.3,8244.0,450.1493,450.7227,448.3512,448.3512,8244.0
2022-12-20 12:30:00,460.73,460.73,460.14,460.21,1500.0,447.7972,447.7972,447.2238,447.2918,1500.0
2022-12-20 12:35:00,460.57,460.71,460.35,460.45,1700.0,447.6417,447.7778,447.4279,447.5251,1700.0
2022-12-20 12:40:00,460.64,461.65,460.33,460.81,5192.0,447.7097,448.6914,447.4084,447.875,5192.0
2022-12-20 12:45:00,460.9,461.17,460.71,460.94,1287.0,447.9624,448.2249,447.7778,448.0013,1287.0
2022-12-20 12:50:00,461.37,462.83,461.23,462.83,1675.0,448.4192,449.8383,448.2832,449.8383,1675.0
2022-12-20 12:55:00,462.77,463.17,462.06,462.37,2227.0,449.7799,450.1687,449.0899,449.3912,2227.0
2022-12-20 13:00:00,462.37,462.78,461.25,461.25,5400.0,449.3912,449.7897,448.3026,448.3026,5400.0
2022-12-20 13:05:00,461.14,461.14,459.54,459.88,2200.0,448.1957,448.1957,446.6406,446.9711,2200.0
2022-12-20 13:10:00,459.23,459.58,459.07,459.58,603.0,446.3393,446.6795,446.1838,446.6795,603.0
2022-12-20 13:15:00,459.5,461.24,459.22,459.74,3040.0,446.6017,448.2929,446.3296,446.835,3040.0
2022-12-20 13:20:00,459.5,460.09,459.22,460.05,7930.0,446.6017,447.1752,446.3296,447.1363,7930.0
2022-12-20 13:25:00,460.46,460.46,460.46,460.46,100.0,447.5348,447.5348,447.5348,447.5348,100.0
2022-12-20 13:30:00,460.55,460.97,460.29,460.75,1142.0,447.6223,448.0305,447.3696,447.8166,1142.0
2022-12-20 13:35:00,460.81,461.2,460.53,461.2,1638.0,447.875,448.254,447.6028,448.254,1638.0
2022-12-20 13:40:00,461.91,461.91,461.24,461.58,800.0,448.9441,448.9441,448.2929,448.6233,800.0
2022-12-20 13:45:00,461.44,461.44,460.83,460.83,1585.0,448.4873,448.4873,447.8944,447.8944,1585.0
2022-12-20 13:50:00,461.16,461.16,460.83,460.83,338.0,448.2151,448.2151,447.8944,447.8944,338.0
2022-12-20 13:55:00,461.11,461.34,460.52,461.01,2076.0,448.1665,448.3901,447.5931,448.0693,2076.0
2022-12-20 14:00:00,461.02,461.66,461.02,461.12,3514.0,448.0791,448.7011,448.0791,448.1763,3514.0
2022-12-20 14:05:00,461.38,461.63,461.09,461.11,6391.0,448.429,448.6719,448.1471,448.1665,6391.0
2022-12-20 14:10:00,461.09,461.37,460.5,460.5,2201.0,448.1471,448.4192,447.5737,447.5737,2201.0
2022-12-20 14:15:00,460.75,460.75,459.83,459.83,3034.0,447.8166,447.8166,446.9225,446.9225,3034.0
2022-12-20 14:20:00,459.61,460.95,458.88,460.56,2283.0,446.7086,448.011,445.9991,447.632,2283.0
2022-12-20 14:25:00,460.62,460.62,459.8,459.8,1889.0,447.6903,447.6903,446.8933,446.8933,1889.0
2022-12-20 14:30:00,459.85,460.07,459.53,459.54,850.0,446.9419,447.1557,446.6309,446.6406,850.0
2022-12-20 14:35:00,459.55,459.91,459.31,459.41,1201.0,446.6503,447.0002,446.4171,446.5143,1201.0
2022-12-20 14:40:00,459.78,460.0,458.94,459.12,2203.0,446.8739,447.0877,446.0574,446.2324,2203.0
2022-12-20 14:45:00,459.22,459.23,458.81,459.18,1307.0,446.3296,446.3393,445.9311,446.2907,1307.0
2022-12-20 14:50:00,458.71,459.92,458.64,459.92,1900.0,445.8339,447.0099,445.7659,447.0099,1900.0
2022-12-20 14:55:00,459.75,460.84,459.46,460.67,6402.0,446.8447,447.9041,446.5629,447.7389,6402.0
2022-12-20 15:00:00,460.6,460.6,459.59,459.87,1500.0,447.6709,447.6709,446.6892,446.9613,1500.0
2022-12-20 15:05:00,459.81,459.81,458.35,458.69,1406.0,446.903,446.903,445.484,445.8145,1406.0
2022-12-20 15:10:00,458.87,458.96,458.63,458.96,1200.0,445.9894,446.0769,445.7562,446.0769,1200.0
2022-12-20 15:15:00,459.29,459.3,458.62,459.25,3226.0,446.3976,446.4073,445.7464,446.3587,3226.0
2022-12-20 15:20:00,458.89,459.08,458.17,458.17,1495.0,446.0089,446.1935,445.3091,445.3091,1495.0
2022-12-20 15:25:00,458.34,459.05,458.34,458.97,2397.0,445.4743,446.1644,445.4743,446.0866,2397.0
2022-12-20 15:30:00,459.26,459.71,459.26,459.41,1651.0,446.3685,446.8058,446.3685,446.5143,1651.0
2022-12-20 15:35:00,459.55,460.35,459.33,460.35,7094.0,446.6503,447.4279,446.4365,447.4279,7094.0
2022-12-20 15:40:00,460.5,460.5,459.45,459.45,2808.0,447.5737,447.5737,446.5531,446.5531,2808.0
2022-12-20 15:45:00,459.11,459.3,458.13,458.75,12013.0,446.2227,446.4073,445.2702,445.8728,12013.0
2022-12-20 15:50:00,458.5,458.82,458.32,458.44,6443.0,445.6298,445.9408,445.4549,445.5715,6443.0
2022-12-20 15:55:00,458.44,458.63,457.85,457.99,30326.0,445.5715,445.7562,444.998,445.1341,30326.0
2022-12-21 09:30:00,462.67,462.75,460.94,462.14,3430.0,449.6827,449.7605,448.0013,449.1676,3430.0
2022-12-21 09:35:00,461.54,461.87,460.05,460.05,4400.0,448.5845,448.9052,447.1363,447.1363,4400.0
2022-12-21 09:40:00,461.38,462.77,459.78,462.77,6000.0,448.429,449.7799,446.8739,449.7799,6000.0
2022-12-21 09:45:00,462.11,464.05,462.11,463.31,1013.0,449.1385,451.024,449.1385,450.3048,1013.0
2022-12-21 09:50:00,463.66,463.66,462.43,462.44,681.0,450.645,450.645,449.4495,449.4592,681.0
2022-12-21 09:55:00,462.29,462.29,460.09,460.09,418.0,449.3134,449.3134,447.1752,447.1752,418.0
2022-12-21 10:00:00,461.18,463.62,460.72,462.91,11829.0,448.2346,450.6061,447.7875,449.916,11829.0
2022-12-21 10:05:00,464.08,464.84,464.08,464.75,430.0,451.0532,451.7918,451.0532,451.7044,430.0
2022-12-21 10:10:00,464.67,465.0,463.89,465.0,6125.0,451.6266,451.9473,450.8685,451.9473,6125.0
2022-12-21 10:15:00,464.9,465.68,464.1,465.09,3849.0,451.8502,452.6083,451.0726,452.0348,3849.0
2022-12-21 10:20:00,465.09,465.09,465.09,465.09,0.0,452.0348,452.0348,452.0348,452.0348,0.0
2022-12-21 10:25:00,464.8,465.11,464.36,464.52,1223.0,451.753,452.0543,451.3253,451.4808,1223.0
2022-12-21 10:30:00,465.24,466.94,465.24,466.94,451.0,452.1806,453.8329,452.1806,453.8329,451.0
2022-12-21 10:35:00,465.98,467.17,465.97,467.17,1900.0,452.8998,454.0564,452.8901,454.0564,1900.0
2022-12-21 10:40:00,466.56,466.98,466.04,466.05,1112.0,453.4636,453.8718,452.9582,452.9679,1112.0
2022-12-21 10:45:00,466.07,466.45,465.78,465.78,500.0,452.9873,453.3566,452.7054,452.7054,500.0
2022-12-21 10:50:00,466.49,466.58,465.62,465.62,1277.0,453.3955,453.483,452.5499,452.5499,1277.0
2022-12-21 10:55:00,466.07,466.07,465.16,465.72,2200.0,452.9873,452.9873,452.1029,452.6471,2200.0
2022-12-21 11:00:00,465.44,465.81,464.96,465.81,5183.0,452.375,452.7346,451.9085,452.7346,5183.0
2022-12-21 11:05:00,466.79,466.79,465.83,466.55,1527.0,453.6871,453.6871,452.754,453.4538,1527.0
2022-12-21 11:10:00,466.6,467.63,466.58,467.63,1400.0,453.5024,454.5035,453.483,454.5035,1400.0
2022-12-21 11:15:00,467.9,468.99,467.89,468.99,4046.0,454.7659,455.8253,454.7562,455.8253,4046.0
2022-12-21 11:20:00,469.26,469.62,468.15,468.97,3523.0,456.0878,456.4377,455.0089,455.8059,3523.0
2022-12-21 11:25:00,468.98,469.69,468.98,469.69,1047.0,455.8156,456.5057,455.8156,456.5057,1047.0
2022-12-21 11:30:00,469.95,470.24,469.95,470.24,600.0,456.7584,457.0403,456.7584,457.0403,600.0
2022-12-21 11:35:00,469.74,469.74,468.97,469.11,1200.0,456.5543,456.5543,455.8059,455.942,1200.0
2022-12-21 11:40:00,468.98,469.73,468.89,469.56,3211.0,455.8156,456.5446,455.7282,456.3793,3211.0
2022-12-21 11:45:00,469.57,469.82,467.91,467.97,9007.0,456.3891,456.632,454.7757,454.834,9007.0
2022-12-21 11:50:00,468.29,469.23,468.29,469.09,977.0,455.145,456.0586,455.145,455.9225,977.0
2022-12-21 11:55:00,468.91,468.91,468.91,468.91,100.0,455.7476,455.7476,455.7476,455.7476,100.0
2022-12-21 12:00:00,469.17,469.44,469.17,469.25,416.0,456.0003,456.2627,456.0003,456.078,416.0
2022-12-21 12:05:00,469.32,469.42,468.77,468.77,703.0,456.1461,456.2433,455.6115,455.6115,703.0
2022-12-21 12:10:00,468.8,468.8,468.8,468.8,100.0,455.6407,455.6407,455.6407,455.6407,100.0
2022-12-21 12:15:00,468.77,469.23,468.77,469.23,869.0,455.6115,456.0586,455.6115,456.0586,869.0
2022-12-21 12:20:00,469.11,469.55,469.11,469.55,524.0,455.942,456.3696,455.942,456.3696,524.0
2022-12-21 12:25:00,469.22,469.35,469.21,469.33,600.0,456.0489,456.1752,456.0392,456.1558,600.0
2022-12-21 12:30:00,469.59,469.59,468.47,468.53,1124.0,456.4085,456.4085,455.3199,455.3783,1124.0
2022-12-21 12:35:00,468.53,468.53,468.53,468.53,0.0,455.3783,455.3783,455.3783,455.3783,0.0
2022-12-21 12:40:00,468.92,469.2,468.7,469.19,1874.0,455.7573,456.0294,455.5435,456.0197,1874.0
2022-12-21 12:45:00,469.21,469.42,468.84,469.29,1954.0,456.0392,456.2433,455.6796,456.1169,1954.0
2022-12-21 12:50:00,469.09,469.09,468.9,468.9,200.0,455.9225,455.9225,455.7379,455.7379,200.0
2022-12-21 12:55:00,468.67,469.22,468.44,469.22,1204.0,455.5143,456.0489,455.2908,456.0489,1204.0
2022-12-21 13:00:00,469.49,470.0,469.49,470.0,801.0,456.3113,456.807,456.3113,456.807,801.0
2022-12-21 13:05:00,469.97,470.12,469.51,469.54,2414.0,456.7778,456.9236,456.3307,456.3599,2414.0
2022-12-21 13:10:00,469.6,469.91,469.52,469.76,1509.0,456.4182,456.7195,456.3405,456.5737,1509.0
2022-12-21 13:15:00,469.59,469.59,469.3,469.3,927.0,456.4085,456.4085,456.1266,456.1266,927.0
2022-12-21 13:20:00,469.17,469.52,467.26,467.26,1654.0,456.0003,456.3405,454.1439,454.1439,1654.0
2022-12-21 13:25:00,467.99,468.87,467.99,468.11,1982.0,454.8534,455.7087,454.8534,454.97,1982.0
2022-12-21 13:30:00,468.35,469.04,468.18,469.04,1874.0,455.2033,455.8739,455.0381,455.8739,1874.0
2022-12-21 13:35:00,469.02,469.24,468.64,469.24,520.0,455.8545,456.0683,455.4852,456.0683,520.0
2022-12-21 13:40:00,468.67,469.33,468.64,469.33,900.0,455.5143,456.1558,455.4852,456.1558,900.0
2022-12-21 13:45:00,469.73,469.73,469.62,469.73,627.0,456.5446,456.5446,456.4377,456.5446,627.0
2022-12-21 13:50:00,469.98,470.06,469.79,470.03,1235.0,456.7876,456.8653,456.6029,456.8362,1235.0
2022-12-21 13:55:00,470.07,470.23,470.02,470.1,600.0,456.875,457.0305,456.8264,456.9042,600.0
2022-12-21 14:00:00,470.16,470.61,470.15,470.61,300.0,456.9625,457.3999,456.9528,457.3999,300.0
2022-12-21 14:05:00,470.74,471.32,470.74,471.24,2381.0,457.5262,458.0899,457.5262,458.0122,2381.0
2022-12-21 14:10:00,471.45,471.95,471.3,471.3,1249.0,458.2163,458.7023,458.0705,458.0705,1249.0
2022-12-21 14:15:00,471.38,471.38,470.73,471.11,1000.0,458.1483,458.1483,457.5165,457.8858,1000.0
2022-12-21 14:20:00,470.56,471.1,470.55,471.1,500.0,457.3513,457.8761,457.3416,457.8761,500.0
2022-12-21 14:25:00,471.06,471.06,470.78,470.79,447.0,457.8372,457.8372,457.5651,457.5748,447.0
2022-12-21 14:30:00,470.96,471.8,470.96,471.8,1500.0,457.74,458.5565,457.74,458.5565,1500.0
2022-12-21 14:35:00,471.59,471.59,470.52,470.53,2000.0,458.3524,458.3524,457.3124,457.3221,2000.0
2022-12-21 14:40:00,470.29,470.97,470.29,470.83,1705.0,457.0889,457.7498,457.0889,457.6137,1705.0
2022-12-21 14:45:00,470.5,470.97,470.07,470.07,1340.0,457.293,457.7498,456.875,456.875,1340.0
2022-12-21 14:50:00,469.67,469.67,469.15,469.15,925.0,456.4863,456.4863,455.9809,455.9809,925.0
2022-12-21 14:55:00,469.21,469.65,469.14,469.65,627.0,456.0392,456.4668,455.9711,456.4668,627.0
2022-12-21 15:00:00,469.71,470.19,469.71,470.19,768.0,456.5251,456.9917,456.5251,456.9917,768.0
2022-12-21 15:05:00,470.41,470.88,469.92,470.21,3071.0,457.2055,457.6623,456.7292,457.0111,3071.0
2022-12-21 15:10:00,469.74,470.39,469.74,470.31,2850.0,456.5543,457.186,456.5543,457.1083,2850.0
2022-12-21 15:15:00,470.39,470.4,469.53,469.53,1346.0,457.186,457.1958,456.3502,456.3502,1346.0
2022-12-21 15:20:00,469.6,469.65,468.79,469.41,2512.0,456.4182,456.4668,455.631,456.2336,2512.0
2022-12-21 15:25:00,469.28,469.88,468.98,469.2,2103.0,456.1072,456.6904,455.8156,456.0294,2103.0
2022-12-21 15:30:00,469.35,470.07,469.07,469.89,3459.0,456.1752,456.875,455.9031,456.7001,3459.0
2022-12-21 15:35:00,469.84,470.13,469.76,470.09,1402.0,456.6515,456.9333,456.5737,456.8945,1402.0
2022-12-21 15:40:00,470.17,470.33,469.92,469.97,2011.0,456.9722,457.1277,456.7292,456.7778,2011.0
2022-12-21 15:45:00,470.1,471.09,470.09,471.0,2260.0,456.9042,457.8664,456.8945,457.7789,2260.0
2022-12-21 15:50:00,470.86,471.4,470.47,470.76,12590.0,457.6429,458.1677,457.2638,457.5457,12590.0
2022-12-21 15:55:00,471.39,472.35,471.1,472.12,19456.0,458.158,459.091,457.8761,458.8675,19456.0
2022-12-22 09:30:00,466.45,468.16,466.45,466.7,3984.0,453.3566,455.0186,453.3566,453.5996,3984.0
2022-12-22 09:35:00,466.71,466.71,465.47,465.47,520.0,453.6093,453.6093,452.4042,452.4042,520.0
2022-12-22 09:40:00,465.28,465.55,464.1,464.1,2477.0,452.2195,452.4819,451.0726,451.0726,2477.0
2022-12-22 09:45:00,464.37,465.16,464.05,464.48,1914.0,451.335,452.1029,451.024,451.4419,1914.0
2022-12-22 09:50:00,464.65,464.65,463.73,463.75,1000.0,451.6072,451.6072,450.713,450.7324,1000.0
2022-12-22 09:55:00,464.43,465.27,464.08,465.01,1206.0,451.3933,452.2098,451.0532,451.9571,1206.0
2022-12-22 10:00:00,465.5,465.5,463.22,463.7,1480.0,452.4333,452.4333,450.2173,450.6838,1480.0
2022-12-22 10:05:00,463.87,465.01,463.28,464.07,13800.0,450.8491,451.9571,450.2756,451.0434,13800.0
2022-12-22 10:10:00,463.61,463.61,463.61,463.61,100.0,450.5964,450.5964,450.5964,450.5964,100.0
2022-12-22 10:15:00,464.72,465.3,464.7,465.3,1584.0,451.6752,452.2389,451.6558,452.2389,1584.0
2022-12-22 10:20:00,465.05,465.18,464.47,464.74,1103.0,451.9959,452.1223,451.4322,451.6946,1103.0
2022-12-22 10:25:00,465.02,465.36,465.02,465.17,1298.0,451.9668,452.2972,451.9668,452.1126,1298.0
2022-12-22 10:30:00,465.17,465.17,464.57,464.79,1800.0,452.1126,452.1126,451.5294,451.7432,1800.0
2022-12-22 10:35:00,464.48,464.94,464.48,464.74,700.0,451.4419,451.889,451.4419,451.6946,700.0
2022-12-22 10:40:00,464.81,465.44,464.2,464.9,4318.0,451.7627,452.375,451.1698,451.8502,4318.0
2022-12-22 10:45:00,464.43,466.05,464.37,466.05,4683.0,451.3933,452.9679,451.335,452.9679,4683.0
2022-12-22 10:50:00,465.66,465.66,464.63,464.64,3629.0,452.5888,452.5888,451.5877,451.5974,3629.0
2022-12-22 10:55:00,464.54,465.43,464.44,464.67,7291.0,451.5003,452.3653,451.4031,451.6266,7291.0
2022-12-22 11:00:00,464.59,464.84,464.42,464.67,644.0,451.5489,451.7918,451.3836,451.6266,644.0
2022-12-22 11:05:00,465.03,465.03,464.26,464.26,508.0,451.9765,451.9765,451.2281,451.2281,508.0
2022-12-22 11:10:00,464.22,464.22,463.36,463.57,300.0,451.1892,451.1892,450.3534,450.5575,300.0
2022-12-22 11:15:00,463.25,463.95,463.25,463.49,5095.0,450.2465,450.9268,450.2465,450.4797,5095.0
2022-12-22 11:20:00,463.33,464.52,462.96,463.92,15076.0,450.3242,451.4808,449.9646,450.8977,15076.0
2022-12-22 11:25:00,463.61,463.77,463.61,463.76,606.0,450.5964,450.7519,450.5964,450.7422,606.0
2022-12-22 11:30:00,463.76,463.76,463.76,463.76,0.0,450.7422,450.7422,450.7422,450.7422,0.0
2022-12-22 11:35:00,463.74,464.15,463.19,463.19,2224.0,450.7227,451.1212,450.1882,450.1882,2224.0
2022-12-22 11:40:00,463.19,463.19,463.19,463.19,0.0,450.1882,450.1882,450.1882,450.1882,0.0
2022-12-22 11:45:00,462.28,462.62,462.0,462.62,503.0,449.3037,449.6342,449.0316,449.6342,503.0
2022-12-22 11:50:00,462.76,462.94,462.62,462.94,700.0,449.7702,449.9452,449.6342,449.9452,700.0
2022-12-22 11:55:00,462.59,462.59,462.07,462.07,400.0,449.605,449.605,449.0996,449.0996,400.0
2022-12-22 12:00:00,462.21,462.83,462.21,462.61,1952.0,449.2357,449.8383,449.2357,449.6244,1952.0
2022-12-22 12:05:00,462.66,462.67,462.65,462.67,200.0,449.673,449.6827,449.6633,449.6827,200.0
2022-12-22 12:10:00,462.92,462.92,462.75,462.75,402.0,449.9257,449.9257,449.7605,449.7605,402.0
2022-12-22 12:15:00,462.78,462.85,462.47,462.47,300.0,449.7897,449.8577,449.4884,449.4884,300.0
2022-12-22 12:20:00,462.15,462.15,460.75,460.75,1500.0,449.1773,449.1773,447.8166,447.8166,1500.0
2022-12-22 12:25:00,460.72,460.72,458.82,459.25,600.0,447.7875,447.7875,445.9408,446.3587,600.0
2022-12-22 12:30:00,459.14,459.21,458.85,458.85,884.0,446.2518,446.3199,445.97,445.97,884.0
2022-12-22 12:35:00,458.77,459.13,458.6,459.13,1319.0,445.8922,446.2421,445.727,446.2421,1319.0
2022-12-22 12:40:00,459.15,459.42,459.14,459.42,15200.0,446.2616,446.524,446.2518,446.524,15200.0
2022-12-22 12:45:00,459.39,459.74,459.34,459.46,783.0,446.4948,446.835,446.4462,446.5629,783.0
2022-12-22 12:50:00,460.13,460.13,459.39,459.39,300.0,447.214,447.214,446.4948,446.4948,300.0
2022-12-22 12:55:00,459.36,459.69,459.36,459.69,200.0,446.4657,446.7864,446.4657,446.7864,200.0
2022-12-22 13:00:00,459.2,459.2,457.02,457.04,1500.0,446.3102,446.3102,444.1913,444.2108,1500.0
2022-12-22 13:05:00,456.5,456.5,455.79,455.79,200.0,443.6859,443.6859,442.9959,442.9959,200.0
2022-12-22 13:10:00,456.38,456.56,456.38,456.56,408.0,443.5693,443.7443,443.5693,443.7443,408.0
2022-12-22 13:15:00,456.89,456.89,456.72,456.77,805.0,444.065,444.065,443.8998,443.9484,805.0
2022-12-22 13:20:00,456.52,456.52,456.13,456.19,379.0,443.7054,443.7054,443.3263,443.3846,379.0
2022-12-22 13:25:00,456.26,456.66,456.1,456.3,1826.0,443.4527,443.8414,443.2972,443.4916,1826.0
2022-12-22 13:30:00,456.36,456.36,455.25,455.25,700.0,443.5499,443.5499,442.471,442.471,700.0
2022-12-22 13:35:00,454.87,455.45,454.77,455.45,1222.0,442.1017,442.6654,442.0045,442.6654,1222.0
2022-12-22 13:40:00,455.67,455.9,455.48,455.5,1228.0,442.8792,443.1028,442.6946,442.714,1228.0
2022-12-22 13:45:00,455.49,455.85,455.21,455.21,2311.0,442.7043,443.0542,442.4322,442.4322,2311.0
2022-12-22 13:50:00,455.0,455.4,454.61,455.4,937.0,442.228,442.6168,441.849,442.6168,937.0
2022-12-22 13:55:00,455.27,455.58,454.6,455.58,1371.0,442.4905,442.7918,441.8393,442.7918,1371.0
2022-12-22 14:00:00,456.1,456.29,456.07,456.2,2109.0,443.2972,443.4818,443.268,443.3944,2109.0
2022-12-22 14:05:00,456.46,456.79,456.46,456.79,719.0,443.6471,443.9678,443.6471,443.9678,719.0
2022-12-22 14:10:00,457.31,457.31,457.31,457.31,100.0,444.4732,444.4732,444.4732,444.4732,100.0
2022-12-22 14:15:00,458.22,458.22,457.88,458.22,587.0,445.3577,445.3577,445.0272,445.3577,587.0
2022-12-22 14:20:00,457.9,457.9,457.03,457.63,1500.0,445.0466,445.0466,444.2011,444.7842,1500.0
2022-12-22 14:25:00,457.59,457.6,457.59,457.59,175.0,444.7453,444.7551,444.7453,444.7453,175.0
2022-12-22 14:30:00,458.65,458.65,458.58,458.58,200.0,445.7756,445.7756,445.7076,445.7076,200.0
2022-12-22 14:35:00,458.79,458.79,457.52,457.59,1502.0,445.9117,445.9117,444.6773,444.7453,1502.0
2022-12-22 14:40:00,457.61,458.06,457.35,457.35,1600.0,444.7648,445.2022,444.5121,444.5121,1600.0
2022-12-22 14:45:00,457.44,458.25,457.44,458.06,1441.0,444.5996,445.3868,444.5996,445.2022,1441.0
2022-12-22 14:50:00,458.07,459.08,458.07,459.08,1298.0,445.2119,446.1935,445.2119,446.1935,1298.0
2022-12-22 14:55:00,458.88,459.56,458.88,459.5,851.0,445.9991,446.66,445.9991,446.6017,851.0
2022-12-22 15:00:00,459.68,459.75,458.9,458.9,416.0,446.7767,446.8447,446.0186,446.0186,416.0
2022-12-22 15:05:00,458.61,459.85,458.61,459.58,963.0,445.7367,446.9419,445.7367,446.6795,963.0
2022-12-22 15:10:00,459.45,459.76,459.25,459.76,300.0,446.5531,446.8544,446.3587,446.8544,300.0
2022-12-22 15:15:00,460.11,460.57,460.11,460.46,900.0,447.1946,447.6417,447.1946,447.5348,900.0
2022-12-22 15:20:00,460.85,461.96,460.85,461.96,934.0,447.9138,448.9927,447.9138,448.9927,934.0
2022-12-22 15:25:00,461.43,461.96,461.08,461.7,4840.0,448.4776,448.9927,448.1374,448.74,4840.0
2022-12-22 15:30:00,461.91,462.38,461.23,461.36,3009.0,448.9441,449.4009,448.2832,448.4095,3009.0
2022-12-22 15:35:00,460.95,460.95,460.46,460.46,800.0,448.011,448.011,447.5348,447.5348,800.0
2022-12-22 15:40:00,460.76,460.76,460.19,460.69,2769.0,447.8264,447.8264,447.2724,447.7583,2769.0
2022-12-22 15:45:00,460.47,460.58,459.7,460.58,4129.0,447.5445,447.6514,446.7961,447.6514,4129.0
2022-12-22 15:50:00,461.45,462.3,460.51,461.66,10021.0,448.497,449.3231,447.5834,448.7011,10021.0
2022-12-22 15:55:00,461.45,462.6,461.21,462.55,16960.0,448.497,449.6147,448.2637,449.5661,16960.0
2022-12-23 09:30:00,461.61,465.18,460.17,463.18,14289.0,448.6525,452.1223,447.2529,450.1784,14289.0
2022-12-23 09:35:00,462.47,462.98,459.81,461.26,9564.0,449.4884,449.984,446.903,448.3123,9564.0
2022-12-23 09:40:00,460.65,464.8,460.42,462.52,14783.0,447.7194,451.753,447.4959,449.537,14783.0
2022-12-23 09:45:00,462.51,462.68,460.82,461.84,14790.0,449.5272,449.6925,447.8847,448.876,14790.0
2022-12-23 09:50:00,463.56,463.86,462.28,462.31,17043.0,450.5478,450.8393,449.3037,449.3329,17043.0
2022-12-23 09:55:00,461.7,463.41,461.23,463.41,1000.0,448.74,450.402,448.2832,450.402,1000.0
2022-12-23 10:00:00,462.4,464.73,462.4,462.48,4673.0,449.4203,451.6849,449.4203,449.4981,4673.0
2022-12-23 10:05:00,463.33,464.61,462.05,464.61,2000.0,450.3242,451.5683,449.0802,451.5683,2000.0
2022-12-23 10:10:00,465.56,465.9,464.49,465.09,1300.0,452.4916,452.8221,451.4517,452.0348,1300.0
2022-12-23 10:15:00,464.34,467.6,464.34,467.18,2795.0,451.3059,454.4744,451.3059,454.0662,2795.0
2022-12-23 10:20:00,466.72,467.39,465.93,467.39,2516.0,453.6191,454.2703,452.8512,454.2703,2516.0
2022-12-23 10:25:00,466.81,467.48,466.19,466.74,1900.0,453.7065,454.3577,453.1039,453.6385,1900.0
2022-12-23 10:30:00,466.59,467.3,466.59,466.97,300.0,453.4927,454.1828,453.4927,453.862,300.0
2022-12-23 10:35:00,466.72,467.46,466.72,467.38,931.0,453.6191,454.3383,453.6191,454.2605,931.0
2022-12-23 10:40:00,467.25,467.37,466.12,466.12,920.0,454.1342,454.2508,453.0359,453.0359,920.0
2022-12-23 10:45:00,466.35,466.35,464.91,464.91,1107.0,453.2594,453.2594,451.8599,451.8599,1107.0
2022-12-23 10:50:00,464.6,464.6,464.29,464.29,300.0,451.5586,451.5586,451.2573,451.2573,300.0
2022-12-23 10:55:00,464.15,465.0,464.0,464.05,4054.0,451.1212,451.9473,450.9754,451.024,4054.0
2022-12-23 11:00:00,464.54,464.54,463.37,463.37,1420.0,451.5003,451.5003,450.3631,450.3631,1420.0
2022-12-23 11:05:00,463.31,463.31,463.31,463.31,100.0,450.3048,450.3048,450.3048,450.3048,100.0
2022-12-23 11:10:00,464.0,464.74,464.0,464.63,2100.0,450.9754,451.6946,450.9754,451.5877,2100.0
2022-12-23 11:15:00,464.31,464.51,463.2,463.2,1200.0,451.2767,451.4711,450.1979,450.1979,1200.0
2022-12-23 11:20:00,464.38,465.41,464.38,464.74,5094.0,451.3447,452.3458,451.3447,451.6946,5094.0
2022-12-23 11:25:00,465.22,465.22,464.28,464.46,764.0,452.1612,452.1612,451.2476,451.4225,764.0
2022-12-23 11:30:00,464.83,465.04,464.22,465.04,600.0,451.7821,451.9862,451.1892,451.9862,600.0
2022-12-23 11:35:00,465.36,465.74,465.36,465.74,300.0,452.2972,452.6666,452.2972,452.6666,300.0
2022-12-23 11:40:00,465.5,465.93,465.18,465.18,1150.0,452.4333,452.8512,452.1223,452.1223,1150.0
2022-12-23 11:45:00,465.18,465.18,465.18,465.18,0.0,452.1223,452.1223,452.1223,452.1223,0.0
2022-12-23 11:50:00,464.87,464.87,464.6,464.61,400.0,451.821,451.821,451.5586,451.5683,400.0
2022-12-23 11:55:00,464.62,465.06,464.59,465.06,693.0,451.578,452.0057,451.5489,452.0057,693.0
2022-12-23 12:00:00,465.5,465.5,465.49,465.5,100.0,452.4333,452.4333,452.4236,452.4333,100.0
2022-12-23 12:05:00,466.24,466.5,465.33,465.35,800.0,453.1525,453.4052,452.2681,452.2875,800.0
2022-12-23 12:10:00,465.38,465.38,465.37,465.38,5000.0,452.3167,452.3167,452.307,452.3167,5000.0
2022-12-23 12:15:00,465.96,465.96,465.95,465.96,100.0,452.8804,452.8804,452.8707,452.8804,100.0
2022-12-23 12:20:00,466.7,466.95,466.6,466.92,500.0,453.5996,453.8426,453.5024,453.8134,500.0
2022-12-23 12:25:00,466.97,467.17,466.68,467.17,400.0,453.862,454.0564,453.5802,454.0564,400.0
2022-12-23 12:30:00,466.97,467.56,466.66,466.95,11534.0,453.862,454.4355,453.5607,453.8426,11534.0
2022-12-23 12:35:00,467.57,467.57,467.11,467.11,1386.0,454.4452,454.4452,453.9981,453.9981,1386.0
2022-12-23 12:40:00,467.03,467.03,465.88,465.88,600.0,453.9204,453.9204,452.8026,452.8026,600.0
2022-12-23 12:45:00,466.13,466.31,466.13,466.31,200.0,453.0456,453.2206,453.0456,453.2206,200.0
2022-12-23 12:50:00,465.54,466.0,465.54,466.0,200.0,452.4722,452.9193,452.4722,452.9193,200.0
2022-12-23 12:55:00,466.0,466.21,466.0,466.21,300.0,452.9193,453.1234,452.9193,453.1234,300.0
2022-12-23 13:00:00,465.92,465.92,465.92,465.92,100.0,452.8415,452.8415,452.8415,452.8415,100.0
2022-12-23 13:05:00,466.22,466.62,465.98,466.3,465.0,453.1331,453.5219,452.8998,453.2109,465.0
2022-12-23 13:10:00,466.08,466.08,465.5,465.5,429.0,452.997,452.997,452.4333,452.4333,429.0
2022-12-23 13:15:00,465.65,465.65,465.65,465.65,152.0,452.5791,452.5791,452.5791,452.5791,152.0
2022-12-23 13:20:00,465.61,465.61,465.61,465.61,100.0,452.5402,452.5402,452.5402,452.5402,100.0
2022-12-23 13:25:00,465.62,465.9,465.61,465.9,200.0,452.5499,452.8221,452.5402,452.8221,200.0
2022-12-23 13:30:00,465.9,465.9,465.9,465.9,0.0,452.8221,452.8221,452.8221,452.8221,0.0
2022-12-23 13:35:00,465.18,465.34,464.94,465.34,1100.0,452.1223,452.2778,451.889,452.2778,1100.0
2022-12-23 13:40:00,465.55,465.66,465.45,465.63,600.0,452.4819,452.5888,452.3847,452.5597,600.0
2022-12-23 13:45:00,465.34,465.76,464.69,465.76,1528.0,452.2778,452.686,451.646,452.686,1528.0
2022-12-23 13:50:00,466.02,466.84,466.02,466.84,800.0,452.9387,453.7357,452.9387,453.7357,800.0
2022-12-23 13:55:00,466.12,466.28,465.54,465.85,5520.0,453.0359,453.1914,452.4722,452.7735,5520.0
2022-12-23 14:00:00,465.66,465.66,464.34,464.57,1582.0,452.5888,452.5888,451.3059,451.5294,1582.0
2022-12-23 14:05:00,464.39,464.7,463.76,463.85,1400.0,451.3545,451.6558,450.7422,450.8296,1400.0
2022-12-23 14:10:00,464.0,464.34,463.89,464.34,1200.0,450.9754,451.3059,450.8685,451.3059,1200.0
2022-12-23 14:15:00,464.17,465.53,464.16,465.53,1017.0,451.1406,452.4625,451.1309,452.4625,1017.0
2022-12-23 14:20:00,465.12,465.12,464.39,464.4,805.0,452.064,452.064,451.3545,451.3642,805.0
2022-12-23 14:25:00,464.29,464.36,464.28,464.36,300.0,451.2573,451.3253,451.2476,451.3253,300.0
2022-12-23 14:30:00,464.36,466.0,464.36,466.0,430.0,451.3253,452.9193,451.3253,452.9193,430.0
2022-12-23 14:35:00,465.92,465.92,465.59,465.59,302.0,452.8415,452.8415,452.5208,452.5208,302.0
2022-12-23 14:40:00,465.75,465.76,464.94,465.06,1133.0,452.6763,452.686,451.889,452.0057,1133.0
2022-12-23 14:45:00,465.06,465.06,465.06,465.06,0.0,452.0057,452.0057,452.0057,452.0057,0.0
2022-12-23 14:50:00,465.14,465.39,465.14,465.33,300.0,452.0834,452.3264,452.0834,452.2681,300.0
2022-12-23 14:55:00,465.55,465.55,465.35,465.35,600.0,452.4819,452.4819,452.2875,452.2875,600.0
2022-12-23 15:00:00,465.54,465.64,464.44,465.33,8653.0,452.4722,452.5694,451.4031,452.2681,8653.0
2022-12-23 15:05:00,464.8,464.8,464.29,464.29,305.0,451.753,451.753,451.2573,451.2573,305.0
2022-12-23 15:10:00,465.03,465.04,464.57,464.78,2100.0,451.9765,451.9862,451.5294,451.7335,2100.0
2022-12-23 15:15:00,464.75,464.94,464.57,464.57,1200.0,451.7044,451.889,451.5294,451.5294,1200.0
2022-12-23 15:20:00,464.49,464.49,463.83,463.83,1417.0,451.4517,451.4517,450.8102,450.8102,1417.0
2022-12-23 15:25:00,463.79,463.85,463.18,463.63,1400.0,450.7713,450.8296,450.1784,450.6158,1400.0
2022-12-23 15:30:00,463.45,463.64,462.88,463.11,2759.0,450.4409,450.6255,449.8869,450.1104,2759.0
2022-12-23 15:35:00,462.94,462.95,462.5,462.67,2112.0,449.9452,449.9549,449.5175,449.6827,2112.0
2022-12-23 15:40:00,462.92,463.84,462.77,463.84,3213.0,449.9257,450.8199,449.7799,450.8199,3213.0
2022-12-23 15:45:00,463.68,464.05,463.45,463.56,7450.0,450.6644,451.024,450.4409,450.5478,7450.0
2022-12-23 15:50:00,462.61,464.41,462.55,464.0,9296.0,449.6244,451.3739,449.5661,450.9754,9296.0
2022-12-23 15:55:00,464.02,464.54,463.45,464.1,12040.0,450.9949,451.5003,450.4409,451.0726,12040.0
2022-12-27 09:30:00,462.82,462.82,458.43,458.57,10112.0,449.8285,449.8285,445.5618,445.6978,10112.0
2022-12-27 09:35:00,458.92,458.92,455.21,458.53,10254.0,446.038,446.038,442.4322,445.659,10254.0
2022-12-27 09:40:00,458.45,459.85,457.73,459.85,3382.0,445.5812,446.9419,444.8814,446.9419,3382.0
2022-12-27 09:45:00,460.35,460.35,458.51,459.31,9345.0,447.4279,447.4279,445.6395,446.4171,9345.0
2022-12-27 09:50:00,460.09,461.91,459.92,461.59,19981.0,447.1752,448.9441,447.0099,448.6331,19981.0
2022-12-27 09:55:00,461.56,461.56,459.62,460.12,11973.0,448.6039,448.6039,446.7184,447.2043,11973.0
2022-12-27 10:00:00,460.39,461.54,457.99,459.15,20457.0,447.4667,448.5845,445.1341,446.2616,20457.0
2022-12-27 10:05:00,461.19,462.66,461.19,461.51,3330.0,448.2443,449.673,448.2443,448.5553,3330.0
2022-12-27 10:10:00,463.07,463.4,461.16,463.4,15052.0,450.0715,450.3923,448.2151,450.3923,15052.0
2022-12-27 10:15:00,463.28,465.68,462.71,465.68,2170.0,450.2756,452.6083,449.7216,452.6083,2170.0
2022-12-27 10:20:00,465.37,465.94,464.94,465.48,4511.0,452.307,452.861,451.889,452.4139,4511.0
2022-12-27 10:25:00,465.49,465.49,464.75,464.75,1053.0,452.4236,452.4236,451.7044,451.7044,1053.0
2022-12-27 10:30:00,464.95,466.57,464.76,466.47,1955.0,451.8987,453.4733,451.7141,453.3761,1955.0
2022-12-27 10:35:00,466.38,467.83,466.37,467.37,3945.0,453.2886,454.6979,453.2789,454.2508,3945.0
2022-12-27 10:40:00,467.88,468.4,467.88,468.14,900.0,454.7465,455.2519,454.7465,454.9992,900.0
2022-12-27 10:45:00,468.55,468.55,467.4,467.41,2400.0,455.3977,455.3977,454.28,454.2897,2400.0
2022-12-27 10:50:00,467.28,467.28,466.28,466.41,1065.0,454.1633,454.1633,453.1914,453.3178,1065.0
2022-12-27 10:55:00,466.45,466.58,465.65,466.16,3568.0,453.3566,453.483,452.5791,453.0748,3568.0
2022-12-27 11:00:00,466.56,467.37,466.56,467.37,751.0,453.4636,454.2508,453.4636,454.2508,751.0
2022-12-27 11:05:00,466.86,467.48,466.83,467.24,1500.0,453.7551,454.3577,453.726,454.1245,1500.0
2022-12-27 11:10:00,467.2,467.62,466.77,467.27,1732.0,454.0856,454.4938,453.6677,454.1536,1732.0
2022-12-27 11:15:00,467.27,467.3,465.84,465.84,1727.0,454.1536,454.1828,452.7638,452.7638,1727.0
2022-12-27 11:20:00,466.16,466.42,465.74,466.42,500.0,453.0748,453.3275,452.6666,453.3275,500.0
2022-12-27 11:25:00,466.32,466.32,466.32,466.32,500.0,453.2303,453.2303,453.2303,453.2303,500.0
2022-12-27 11:30:00,466.47,467.65,465.8,465.8,2141.0,453.3761,454.523,452.7249,452.7249,2141.0
2022-12-27 11:35:00,464.87,464.88,464.77,464.77,500.0,451.821,451.8307,451.7238,451.7238,500.0
2022-12-27 11:40:00,464.39,465.21,464.39,465.01,1976.0,451.3545,452.1514,451.3545,451.9571,1976.0
2022-12-27 11:45:00,465.48,465.48,464.64,464.73,1122.0,452.4139,452.4139,451.5974,451.6849,1122.0
2022-12-27 11:50:00,464.78,464.78,464.03,464.03,1174.0,451.7335,451.7335,451.0046,451.0046,1174.0
2022-12-27 11:55:00,463.81,464.32,463.81,464.15,940.0,450.7907,451.2864,450.7907,451.1212,940.0
2022-12-27 12:00:00,464.44,464.58,464.44,464.58,200.0,451.4031,451.5391,451.4031,451.5391,200.0
2022-12-27 12:05:00,465.08,465.08,464.78,464.79,300.0,452.0251,452.0251,451.7335,451.7432,300.0
2022-12-27 12:10:00,465.07,465.94,465.07,465.94,913.0,452.0154,452.861,452.0154,452.861,913.0
2022-12-27 12:15:00,465.85,465.95,465.56,465.56,700.0,452.7735,452.8707,452.4916,452.4916,700.0
2022-12-27 12:20:00,465.29,465.53,464.4,464.48,1831.0,452.2292,452.4625,451.3642,451.4419,1831.0
2022-12-27 12:25:00,464.48,464.58,464.03,464.03,702.0,451.4419,451.5391,451.0046,451.0046,702.0
2022-12-27 12:30:00,464.05,464.41,463.84,463.84,1100.0,451.024,451.3739,450.8199,450.8199,1100.0
2022-12-27 12:35:00,464.13,464.13,463.77,463.77,400.0,451.1018,451.1018,450.7519,450.7519,400.0
2022-12-27 12:40:00,463.86,464.17,462.97,462.98,2207.0,450.8393,451.1406,449.9743,449.984,2207.0
2022-12-27 12:45:00,462.93,463.46,462.59,462.77,800.0,449.9354,450.4506,449.605,449.7799,800.0
2022-12-27 12:50:00,462.65,463.59,462.64,463.21,1100.0,449.6633,450.5769,449.6536,450.2076,1100.0
2022-12-27 12:55:00,462.75,464.18,462.75,463.76,1700.0,449.7605,451.1504,449.7605,450.7422,1700.0
2022-12-27 13:00:00,464.24,464.94,463.39,464.94,900.0,451.2087,451.889,450.3825,451.889,900.0
2022-12-27 13:05:00,464.84,464.91,464.31,464.88,800.0,451.7918,451.8599,451.2767,451.8307,800.0
2022-12-27 13:10:00,464.18,464.85,464.18,464.62,900.0,451.1504,451.8016,451.1504,451.578,900.0
2022-12-27 13:15:00,464.71,464.71,463.11,463.11,800.0,451.6655,451.6655,450.1104,450.1104,800.0
2022-12-27 13:20:00,462.8,463.49,462.8,462.85,700.0,449.8091,450.4797,449.8091,449.8577,700.0
2022-12-27 13:25:00,463.37,463.37,462.78,462.78,1000.0,450.3631,450.3631,449.7897,449.7897,1000.0
2022-12-27 13:30:00,462.98,463.04,462.98,463.04,200.0,449.984,450.0424,449.984,450.0424,200.0
2022-12-27 13:35:00,463.06,463.54,463.06,463.54,400.0,450.0618,450.5283,450.0618,450.5283,400.0
2022-12-27 13:40:00,463.44,463.44,462.89,463.0,715.0,450.4311,450.4311,449.8966,450.0035,715.0
2022-12-27 13:45:00,462.63,462.92,462.63,462.84,1300.0,449.6439,449.9257,449.6439,449.848,1300.0
2022-12-27 13:50:00,462.84,462.84,461.6,461.72,1096.0,449.848,449.848,448.6428,448.7594,1096.0
2022-12-27 13:55:00,461.35,461.41,461.32,461.41,300.0,448.3998,448.4581,448.3706,448.4581,300.0
2022-12-27 14:00:00,461.83,462.96,461.8,462.96,500.0,448.8663,449.9646,448.8372,449.9646,500.0
2022-12-27 14:05:00,462.96,463.32,462.96,463.09,600.0,449.9646,450.3145,449.9646,450.091,600.0
2022-12-27 14:10:00,462.84,463.53,462.56,462.57,2543.0,449.848,450.5186,449.5758,449.5856,2543.0
2022-12-27 14:15:00,462.27,462.27,461.62,461.99,703.0,449.294,449.294,448.6622,449.0218,703.0
2022-12-27 14:20:00,461.69,462.32,461.66,462.32,1600.0,448.7303,449.3426,448.7011,449.3426,1600.0
2022-12-27 14:25:00,462.33,462.41,461.42,461.42,1302.0,449.3523,449.43,448.4678,448.4678,1302.0
2022-12-27 14:30:00,461.38,461.79,461.38,461.66,700.0,448.429,448.8274,448.429,448.7011,700.0
2022-12-27 14:35:00,461.67,462.02,461.53,461.53,1133.0,448.7108,449.051,448.5747,448.5747,1133.0
2022-12-27 14:40:00,461.36,461.83,460.66,460.66,2146.0,448.4095,448.8663,447.7292,447.7292,2146.0
2022-12-27 14:45:00,460.9,461.69,460.75,461.69,1320.0,447.9624,448.7303,447.8166,448.7303,1320.0
2022-12-27 14:50:00,462.03,462.03,461.44,461.46,820.0,449.0607,449.0607,448.4873,448.5067,820.0
2022-12-27 14:55:00,461.4,462.0,461.4,461.92,2112.0,448.4484,449.0316,448.4484,448.9538,2112.0
2022-12-27 15:00:00,461.85,461.85,461.02,461.02,400.0,448.8858,448.8858,448.0791,448.0791,400.0
2022-12-27 15:05:00,461.26,462.57,461.26,462.57,1090.0,448.3123,449.5856,448.3123,449.5856,1090.0
2022-12-27 15:10:00,462.3,462.47,462.07,462.47,700.0,449.3231,449.4884,449.0996,449.4884,700.0
2022-12-27 15:15:00,462.71,463.01,462.48,462.61,1528.0,449.7216,450.0132,449.4981,449.6244,1528.0
2022-12-27 15:20:00,462.46,462.58,462.34,462.58,1226.0,449.4786,449.5953,449.362,449.5953,1226.0
2022-12-27 15:25:00,462.5,462.56,462.11,462.11,2013.0,449.5175,449.5758,449.1385,449.1385,2013.0
2022-12-27 15:30:00,462.36,462.36,461.51,461.52,2374.0,449.3814,449.3814,448.5553,448.565,2374.0
2022-12-27 15:35:00,461.75,461.93,461.44,461.66,3990.0,448.7886,448.9635,448.4873,448.7011,3990.0
2022-12-27 15:40:00,461.64,461.64,460.91,460.91,3480.0,448.6817,448.6817,447.9722,447.9722,3480.0
2022-12-27 15:45:00,460.86,461.03,460.17,460.45,5287.0,447.9236,448.0888,447.2529,447.5251,5287.0
2022-12-27 15:50:00,460.23,460.45,459.67,460.32,6886.0,447.3112,447.5251,446.767,447.3987,6886.0
2022-12-27 15:55:00,460.05,460.44,459.46,460.43,19830.0,447.1363,447.5153,446.5629,447.5056,19830.0
2022-12-28 09:30:00,460.59,463.23,460.59,462.87,3302.0,447.6611,450.227,447.6611,449.8771,3302.0
2022-12-28 09:35:00,462.97,464.5,462.97,463.84,700.0,449.9743,451.4614,449.9743,450.8199,700.0
2022-12-28 09:40:00,463.27,464.09,462.61,462.65,1500.0,450.2659,451.0629,449.6244,449.6633,1500.0
2022-12-28 09:45:00,462.97,463.85,461.01,461.37,7530.0,449.9743,450.8296,448.0693,448.4192,7530.0
2022-12-28 09:50:00,462.71,464.05,461.66,461.81,1648.0,449.7216,451.024,448.7011,448.8469,1648.0
2022-12-28 09:55:00,462.52,462.95,461.93,461.93,900.0,449.537,449.9549,448.9635,448.9635,900.0
2022-12-28 10:00:00,461.67,463.65,461.67,463.57,4660.0,448.7108,450.6352,448.7108,450.5575,4660.0
2022-12-28 10:05:00,463.18,463.57,462.79,463.32,2100.0,450.1784,450.5575,449.7994,450.3145,2100.0
2022-12-28 10:10:00,462.17,463.49,462.17,463.24,960.0,449.1968,450.4797,449.1968,450.2367,960.0
2022-12-28 10:15:00,463.24,464.0,462.34,464.0,2351.0,450.2367,450.9754,449.362,450.9754,2351.0
2022-12-28 10:20:00,464.01,464.02,463.68,463.69,400.0,450.9851,450.9949,450.6644,450.6741,400.0
2022-12-28 10:25:00,463.2,463.2,460.7,460.7,811.0,450.1979,450.1979,447.768,447.768,811.0
2022-12-28 10:30:00,460.0,461.39,460.0,460.98,1177.0,447.0877,448.4387,447.0877,448.0402,1177.0
2022-12-28 10:35:00,460.83,461.2,460.42,460.42,900.0,447.8944,448.254,447.4959,447.4959,900.0
2022-12-28 10:40:00,460.46,461.04,460.16,460.25,2115.0,447.5348,448.0985,447.2432,447.3307,2115.0
2022-12-28 10:45:00,460.16,460.16,459.33,459.92,1102.0,447.2432,447.2432,446.4365,447.0099,1102.0
2022-12-28 10:50:00,459.53,459.53,459.32,459.4,830.0,446.6309,446.6309,446.4268,446.5045,830.0
2022-12-28 10:55:00,459.48,459.48,458.86,458.86,300.0,446.5823,446.5823,445.9797,445.9797,300.0
2022-12-28 11:00:00,459.13,459.13,458.39,459.07,1941.0,446.2421,446.2421,445.5229,446.1838,1941.0
2022-12-28 11:05:00,459.7,459.7,458.86,458.86,823.0,446.7961,446.7961,445.9797,445.9797,823.0
2022-12-28 11:10:00,458.9,459.3,458.44,458.71,1200.0,446.0186,446.4073,445.5715,445.8339,1200.0
2022-12-28 11:15:00,457.99,458.58,457.78,458.58,500.0,445.1341,445.7076,444.93,445.7076,500.0
2022-12-28 11:20:00,458.83,459.3,458.59,459.3,1000.0,445.9505,446.4073,445.7173,446.4073,1000.0
2022-12-28 11:25:00,458.94,459.0,457.71,457.71,500.0,446.0574,446.1158,444.862,444.862,500.0
2022-12-28 11:30:00,458.39,458.68,457.88,458.68,747.0,445.5229,445.8047,445.0272,445.8047,747.0
2022-12-28 11:35:00,457.97,458.2,457.51,457.51,1181.0,445.1147,445.3382,444.6676,444.6676,1181.0
2022-12-28 11:40:00,458.16,458.16,457.62,458.03,400.0,445.2993,445.2993,444.7745,445.173,400.0
2022-12-28 11:45:00,457.3,457.67,457.14,457.14,400.0,444.4635,444.8231,444.308,444.308,400.0
2022-12-28 11:50:00,457.14,458.19,457.14,458.19,663.0,444.308,445.3285,444.308,445.3285,663.0
2022-12-28 11:55:00,458.19,458.19,458.19,458.19,0.0,445.3285,445.3285,445.3285,445.3285,0.0
2022-12-28 12:00:00,458.13,458.76,457.12,457.12,1099.0,445.2702,445.8825,444.2885,444.2885,1099.0
2022-12-28 12:05:00,457.23,457.57,457.23,457.24,300.0,444.3954,444.7259,444.3954,444.4052,300.0
2022-12-28 12:10:00,456.47,456.47,456.47,456.47,100.0,443.6568,443.6568,443.6568,443.6568,100.0
2022-12-28 12:15:00,456.52,456.98,456.51,456.98,681.0,443.7054,444.1525,443.6957,444.1525,681.0
2022-12-28 12:20:00,456.53,456.53,456.52,456.53,600.0,443.7151,443.7151,443.7054,443.7151,600.0
2022-12-28 12:25:00,456.56,457.03,456.56,457.03,200.0,443.7443,444.2011,443.7443,444.2011,200.0
2022-12-28 12:30:00,457.69,457.88,457.53,457.88,500.0,444.8425,445.0272,444.687,445.0272,500.0
2022-12-28 12:35:00,457.14,457.84,457.14,457.84,900.0,444.308,444.9883,444.308,444.9883,900.0
2022-12-28 12:40:00,457.84,457.84,457.27,457.64,514.0,444.9883,444.9883,444.4343,444.7939,514.0
2022-12-28 12:45:00,458.0,459.25,458.0,458.63,700.0,445.1438,446.3587,445.1438,445.7562,700.0
2022-12-28 12:50:00,459.01,459.01,459.01,459.01,100.0,446.1255,446.1255,446.1255,446.1255,100.0
2022-12-28 12:55:00,459.36,459.98,459.32,459.37,547.0,446.4657,447.0683,446.4268,446.4754,547.0
2022-12-28 13:00:00,460.28,460.8,459.97,460.8,601.0,447.3598,447.8652,447.0585,447.8652,601.0
2022-12-28 13:05:00,461.02,461.28,461.02,461.14,313.0,448.0791,448.3318,448.0791,448.1957,313.0
2022-12-28 13:10:00,461.62,461.62,461.62,461.62,100.0,448.6622,448.6622,448.6622,448.6622,100.0
2022-12-28 13:15:00,461.53,461.53,461.15,461.15,200.0,448.5747,448.5747,448.2054,448.2054,200.0
2022-12-28 13:20:00,460.78,460.92,460.38,460.38,1526.0,447.8458,447.9819,447.457,447.457,1526.0
2022-12-28 13:25:00,459.81,460.11,459.62,460.11,1898.0,446.903,447.1946,446.7184,447.1946,1898.0
2022-12-28 13:30:00,459.62,459.62,459.61,459.62,100.0,446.7184,446.7184,446.7086,446.7184,100.0
2022-12-28 13:35:00,459.49,459.49,458.99,459.0,300.0,446.592,446.592,446.106,446.1158,300.0
2022-12-28 13:40:00,459.17,459.49,459.17,459.49,400.0,446.281,446.592,446.281,446.592,400.0
2022-12-28 13:45:00,459.11,459.11,458.96,459.07,300.0,446.2227,446.2227,446.0769,446.1838,300.0
2022-12-28 13:50:00,459.07,459.07,459.07,459.07,0.0,446.1838,446.1838,446.1838,446.1838,0.0
2022-12-28 13:55:00,458.85,459.13,458.61,458.62,1441.0,445.97,446.2421,445.7367,445.7464,1441.0
2022-12-28 14:00:00,458.62,458.62,458.62,458.62,0.0,445.7464,445.7464,445.7464,445.7464,0.0
2022-12-28 14:05:00,458.94,458.95,457.71,457.71,1000.0,446.0574,446.0672,444.862,444.862,1000.0
2022-12-28 14:10:00,457.71,457.71,457.71,457.71,0.0,444.862,444.862,444.862,444.862,0.0
2022-12-28 14:15:00,458.56,458.56,457.93,457.93,300.0,445.6881,445.6881,445.0758,445.0758,300.0
2022-12-28 14:20:00,457.93,457.93,457.93,457.93,0.0,445.0758,445.0758,445.0758,445.0758,0.0
2022-12-28 14:25:00,457.93,457.93,457.93,457.93,0.0,445.0758,445.0758,445.0758,445.0758,0.0
2022-12-28 14:30:00,457.3,457.59,457.3,457.46,1004.0,444.4635,444.7453,444.4635,444.619,1004.0
2022-12-28 14:35:00,457.11,457.11,457.1,457.1,200.0,444.2788,444.2788,444.2691,444.2691,200.0
2022-12-28 14:40:00,457.25,458.3,457.25,458.3,1133.0,444.4149,445.4354,444.4149,445.4354,1133.0
2022-12-28 14:45:00,458.24,458.42,458.24,458.42,1400.0,445.3771,445.552,445.3771,445.552,1400.0
2022-12-28 14:50:00,458.39,458.43,457.91,457.91,701.0,445.5229,445.5618,445.0564,445.0564,701.0
2022-12-28 14:55:00,457.84,457.84,457.78,457.8,400.0,444.9883,444.9883,444.93,444.9494,400.0
2022-12-28 15:00:00,457.73,457.73,456.84,456.84,1362.0,444.8814,444.8814,444.0164,444.0164,1362.0
2022-12-28 15:05:00,456.99,457.04,456.97,457.04,508.0,444.1622,444.2108,444.1427,444.2108,508.0
2022-12-28 15:10:00,456.75,456.87,456.39,456.39,700.0,443.9289,444.0456,443.579,443.579,700.0
2022-12-28 15:15:00,455.79,456.26,455.74,455.92,700.0,442.9959,443.4527,442.9473,443.1222,700.0
2022-12-28 15:20:00,455.72,455.83,455.71,455.73,902.0,442.9278,443.0347,442.9181,442.9376,902.0
2022-12-28 15:25:00,456.21,456.35,456.21,456.35,300.0,443.4041,443.5402,443.4041,443.5402,300.0
2022-12-28 15:30:00,456.4,456.89,456.33,456.33,2108.0,443.5887,444.065,443.5207,443.5207,2108.0
2022-12-28 15:35:00,456.39,456.39,455.75,455.75,457.0,443.579,443.579,442.957,442.957,457.0
2022-12-28 15:40:00,456.15,456.15,454.8,454.8,1527.0,443.3458,443.3458,442.0337,442.0337,1527.0
2022-12-28 15:45:00,454.93,455.6,454.7,455.25,3422.0,442.16,442.8112,441.9365,442.471,3422.0
2022-12-28 15:50:00,454.75,455.2,453.94,454.28,4068.0,441.9851,442.4224,441.1978,441.5283,4068.0
2022-12-28 15:55:00,454.38,454.82,454.04,454.3,7358.0,441.6255,442.0531,441.295,441.5477,7358.0
2022-12-29 09:30:00,460.13,461.01,458.5,461.0,2742.0,447.214,448.0693,445.6298,448.0596,2742.0
2022-12-29 09:35:00,461.0,461.0,461.0,461.0,0.0,448.0596,448.0596,448.0596,448.0596,0.0
2022-12-29 09:40:00,462.57,464.47,462.57,463.38,6460.0,449.5856,451.4322,449.5856,450.3728,6460.0
2022-12-29 09:45:00,462.96,464.49,462.42,463.58,13474.0,449.9646,451.4517,449.4398,450.5672,13474.0
2022-12-29 09:50:00,463.8,464.53,463.58,463.91,7384.0,450.781,451.4905,450.5672,450.8879,7384.0
2022-12-29 09:55:00,464.23,465.13,463.12,464.31,9201.0,451.199,452.0737,450.1201,451.2767,9201.0
2022-12-29 10:00:00,464.79,465.29,464.79,465.29,352.0,451.7432,452.2292,451.7432,452.2292,352.0
2022-12-29 10:05:00,464.92,466.28,464.25,466.28,9080.0,451.8696,453.1914,451.2184,453.1914,9080.0
2022-12-29 10:10:00,466.29,467.25,466.29,466.98,5004.0,453.2011,454.1342,453.2011,453.8718,5004.0
2022-12-29 10:15:00,467.14,467.75,466.48,467.75,7692.0,454.0273,454.6202,453.3858,454.6202,7692.0
2022-12-29 10:20:00,467.48,467.48,467.32,467.32,200.0,454.3577,454.3577,454.2022,454.2022,200.0
2022-12-29 10:25:00,467.85,467.85,467.85,467.85,100.0,454.7173,454.7173,454.7173,454.7173,100.0
2022-12-29 10:30:00,468.16,468.94,468.16,468.94,700.0,455.0186,455.7767,455.0186,455.7767,700.0
2022-12-29 10:35:00,469.7,469.7,469.56,469.56,300.0,456.5154,456.5154,456.3793,456.3793,300.0
2022-12-29 10:40:00,469.87,470.72,469.87,470.72,500.0,456.6806,457.5068,456.6806,457.5068,500.0
2022-12-29 10:45:00,470.68,471.06,470.28,470.34,1101.0,457.4679,457.8372,457.0791,457.1374,1101.0
2022-12-29 10:50:00,470.79,470.8,470.05,470.29,1200.0,457.5748,457.5845,456.8556,457.0889,1200.0
2022-12-29 10:55:00,470.29,470.32,469.62,469.62,800.0,457.0889,457.118,456.4377,456.4377,800.0
2022-12-29 11:00:00,469.62,469.63,468.02,468.5,1220.0,456.4377,456.4474,454.8826,455.3491,1220.0
2022-12-29 11:05:00,467.96,468.3,467.96,468.15,600.0,454.8243,455.1547,454.8243,455.0089,600.0
2022-12-29 11:10:00,467.59,467.79,467.32,467.51,800.0,454.4646,454.659,454.2022,454.3869,800.0
2022-12-29 11:15:00,467.86,468.29,467.85,468.09,600.0,454.7271,455.145,454.7173,454.9506,600.0
2022-12-29 11:20:00,468.42,468.42,467.7,467.99,728.0,455.2713,455.2713,454.5716,454.8534,728.0
2022-12-29 11:25:00,467.74,469.48,467.74,469.14,2100.0,454.6104,456.3016,454.6104,455.9711,2100.0
2022-12-29 11:30:00,469.82,470.02,469.77,469.98,944.0,456.632,456.8264,456.5834,456.7876,944.0
2022-12-29 11:35:00,470.04,470.04,469.38,469.39,1600.0,456.8459,456.8459,456.2044,456.2141,1600.0
2022-12-29 11:40:00,469.2,469.58,469.2,469.58,210.0,456.0294,456.3988,456.0294,456.3988,210.0
2022-12-29 11:45:00,469.84,470.25,469.63,470.25,800.0,456.6515,457.05,456.4474,457.05,800.0
2022-12-29 11:50:00,470.53,470.53,469.99,469.99,500.0,457.3221,457.3221,456.7973,456.7973,500.0
2022-12-29 11:55:00,470.15,470.69,470.15,470.49,801.0,456.9528,457.4776,456.9528,457.2832,801.0
2022-12-29 12:00:00,470.94,470.96,470.45,470.6,706.0,457.7206,457.74,457.2444,457.3902,706.0
2022-12-29 12:05:00,470.83,471.52,470.83,471.51,514.0,457.6137,458.2843,457.6137,458.2746,514.0
2022-12-29 12:10:00,470.89,471.27,470.88,471.27,550.0,457.672,458.0413,457.6623,458.0413,550.0
2022-12-29 12:15:00,471.27,471.27,471.27,471.27,0.0,458.0413,458.0413,458.0413,458.0413,0.0
2022-12-29 12:20:00,471.27,471.27,471.27,471.27,0.0,458.0413,458.0413,458.0413,458.0413,0.0
2022-12-29 12:25:00,471.06,471.06,470.77,470.79,500.0,457.8372,457.8372,457.5554,457.5748,500.0
2022-12-29 12:30:00,470.67,470.67,470.66,470.67,200.0,457.4582,457.4582,457.4485,457.4582,200.0
2022-12-29 12:35:00,470.33,470.51,470.27,470.51,553.0,457.1277,457.3027,457.0694,457.3027,553.0
2022-12-29 12:40:00,470.8,470.82,470.71,470.73,400.0,457.5845,457.604,457.4971,457.5165,400.0
2022-12-29 12:45:00,471.12,471.12,470.7,470.7,200.0,457.8956,457.8956,457.4873,457.4873,200.0
2022-12-29 12:50:00,470.56,470.91,470.55,470.91,278.0,457.3513,457.6914,457.3416,457.6914,278.0
2022-12-29 12:55:00,470.93,470.93,470.47,470.48,200.0,457.7109,457.7109,457.2638,457.2735,200.0
2022-12-29 13:00:00,470.59,470.71,470.43,470.43,500.0,457.3804,457.4971,457.2249,457.2249,500.0
2022-12-29 13:05:00,470.39,470.39,470.39,470.39,100.0,457.186,457.186,457.186,457.186,100.0
2022-12-29 13:10:00,470.17,471.01,470.17,470.95,500.0,456.9722,457.7886,456.9722,457.7303,500.0
2022-12-29 13:15:00,471.16,471.24,471.16,471.24,300.0,457.9344,458.0122,457.9344,458.0122,300.0
2022-12-29 13:20:00,470.8,470.87,470.79,470.8,300.0,457.5845,457.6526,457.5748,457.5845,300.0
2022-12-29 13:25:00,470.81,470.81,470.81,470.81,100.0,457.5943,457.5943,457.5943,457.5943,100.0
2022-12-29 13:30:00,470.82,470.96,470.82,470.96,500.0,457.604,457.74,457.604,457.74,500.0
2022-12-29 13:35:00,471.09,471.3,470.78,471.3,1100.0,457.8664,458.0705,457.5651,458.0705,1100.0
2022-12-29 13:40:00,471.37,471.53,471.37,471.53,249.0,458.1385,458.294,458.1385,458.294,249.0
2022-12-29 13:45:00,471.38,471.38,471.38,471.38,100.0,458.1483,458.1483,458.1483,458.1483,100.0
2022-12-29 13:50:00,470.9,471.28,470.89,471.25,800.0,457.6817,458.0511,457.672,458.0219,800.0
2022-12-29 13:55:00,471.19,471.92,470.98,471.91,1100.0,457.9636,458.6731,457.7595,458.6634,1100.0
2022-12-29 14:00:00,471.95,473.22,471.95,473.22,1146.0,458.7023,459.9366,458.7023,459.9366,1146.0
2022-12-29 14:05:00,472.99,473.01,472.47,472.47,807.0,459.7131,459.7325,459.2077,459.2077,807.0
2022-12-29 14:10:00,471.81,471.9,471.46,471.46,300.0,458.5662,458.6537,458.226,458.226,300.0
2022-12-29 14:15:00,471.46,471.46,471.46,471.46,0.0,458.226,458.226,458.226,458.226,0.0
2022-12-29 14:20:00,471.89,471.89,471.89,471.89,200.0,458.6439,458.6439,458.6439,458.6439,200.0
2022-12-29 14:25:00,471.53,471.53,471.1,471.1,800.0,458.294,458.294,457.8761,457.8761,800.0
2022-12-29 14:30:00,471.0,471.63,470.71,471.05,4787.0,457.7789,458.3912,457.4971,457.8275,4787.0
2022-12-29 14:35:00,471.0,471.0,470.65,470.95,800.0,457.7789,457.7789,457.4387,457.7303,800.0
2022-12-29 14:40:00,471.18,472.41,471.18,472.15,1319.0,457.9539,459.1493,457.9539,458.8966,1319.0
2022-12-29 14:45:00,472.28,472.28,471.64,471.68,1500.0,459.023,459.023,458.401,458.4398,1500.0
2022-12-29 14:50:00,471.55,471.81,471.23,471.67,1851.0,458.3135,458.5662,458.0025,458.4301,1851.0
2022-12-29 14:55:00,472.16,472.16,471.36,471.58,1031.0,458.9064,458.9064,458.1288,458.3426,1031.0
2022-12-29 15:00:00,471.36,471.75,471.17,471.75,2800.0,458.1288,458.5079,457.9442,458.5079,2800.0
2022-12-29 15:05:00,471.74,472.12,471.63,471.64,1900.0,458.4982,458.8675,458.3912,458.401,1900.0
2022-12-29 15:10:00,471.73,471.73,471.11,471.24,953.0,458.4884,458.4884,457.8858,458.0122,953.0
2022-12-29 15:15:00,471.09,471.09,470.23,470.39,2300.0,457.8664,457.8664,457.0305,457.186,2300.0
2022-12-29 15:20:00,470.49,471.5,470.49,471.37,1700.0,457.2832,458.2649,457.2832,458.1385,1700.0
2022-12-29 15:25:00,471.18,471.5,470.91,470.91,1743.0,457.9539,458.2649,457.6914,457.6914,1743.0
2022-12-29 15:30:00,471.34,471.78,471.2,471.78,1100.0,458.1094,458.537,457.9733,458.537,1100.0
2022-12-29 15:35:00,471.81,472.27,471.8,471.84,1233.0,458.5662,459.0133,458.5565,458.5953,1233.0
2022-12-29 15:40:00,471.73,472.28,471.67,472.12,1220.0,458.4884,459.023,458.4301,458.8675,1220.0
2022-12-29 15:45:00,472.41,472.5,472.04,472.33,2260.0,459.1493,459.2368,458.7897,459.0716,2260.0
2022-12-29 15:50:00,473.42,473.42,472.03,472.26,3342.0,460.131,460.131,458.78,459.0036,3342.0
2022-12-29 15:55:00,472.42,472.42,471.31,471.93,10488.0,459.1591,459.1591,458.0802,458.6828,10488.0
2022-12-30 09:30:00,466.34,469.43,465.12,469.43,18345.0,453.2497,456.253,452.064,456.253,18345.0
2022-12-30 09:35:00,469.4,469.4,465.56,465.56,34926.0,456.2238,456.2238,452.4916,452.4916,34926.0
2022-12-30 09:40:00,463.02,464.42,462.17,464.42,13735.0,450.0229,451.3836,449.1968,451.3836,13735.0
2022-12-30 09:45:00,463.93,463.93,459.49,459.59,3500.0,450.9074,450.9074,446.592,446.6892,3500.0
2022-12-30 09:50:00,460.6,462.78,459.94,462.78,714.0,447.6709,449.7897,447.0294,449.7897,714.0
2022-12-30 09:55:00,463.31,463.31,463.3,463.3,200.0,450.3048,450.3048,450.2951,450.2951,200.0
2022-12-30 10:00:00,463.74,464.72,463.5,464.23,700.0,450.7227,451.6752,450.4894,451.199,700.0
2022-12-30 10:05:00,465.62,465.62,462.86,463.13,800.0,452.5499,452.5499,449.8674,450.1298,800.0
2022-12-30 10:10:00,462.61,463.61,462.6,462.78,458.0,449.6244,450.5964,449.6147,449.7897,458.0
2022-12-30 10:15:00,463.71,464.12,463.71,464.12,500.0,450.6936,451.092,450.6936,451.092,500.0
2022-12-30 10:20:00,463.94,463.94,463.59,463.85,300.0,450.9171,450.9171,450.5769,450.8296,300.0
2022-12-30 10:25:00,464.54,464.66,463.52,463.97,3111.0,451.5003,451.6169,450.5089,450.9463,3111.0
2022-12-30 10:30:00,463.34,463.46,462.86,463.42,1522.0,450.3339,450.4506,449.8674,450.4117,1522.0
2022-12-30 10:35:00,464.0,464.12,463.47,464.05,767.0,450.9754,451.092,450.4603,451.024,767.0
2022-12-30 10:40:00,463.34,463.64,462.84,463.35,873.0,450.3339,450.6255,449.848,450.3437,873.0
2022-12-30 10:45:00,463.2,464.42,463.2,464.42,600.0,450.1979,451.3836,450.1979,451.3836,600.0
2022-12-30 10:50:00,464.9,464.9,463.09,463.44,1603.0,451.8502,451.8502,450.091,450.4311,1603.0
2022-12-30 10:55:00,462.89,463.76,462.25,462.25,1400.0,449.8966,450.7422,449.2745,449.2745,1400.0
2022-12-30 11:00:00,462.55,462.58,462.29,462.58,500.0,449.5661,449.5953,449.3134,449.5953,500.0
2022-12-30 11:05:00,462.45,462.74,461.59,462.31,1100.0,449.4689,449.7508,448.6331,449.3329,1100.0
2022-12-30 11:10:00,462.41,463.82,461.6,462.62,4260.0,449.43,450.8005,448.6428,449.6342,4260.0
2022-12-30 11:15:00,462.62,462.69,461.33,462.37,1100.0,449.6342,449.7022,448.3804,449.3912,1100.0
2022-12-30 11:20:00,462.13,462.61,462.12,462.41,900.0,449.1579,449.6244,449.1482,449.43,900.0
2022-12-30 11:25:00,462.29,462.57,461.69,461.71,1800.0,449.3134,449.5856,448.7303,448.7497,1800.0
2022-12-30 11:30:00,462.02,462.72,461.68,462.72,1498.0,449.051,449.7313,448.7205,449.7313,1498.0
2022-12-30 11:35:00,462.22,462.22,461.91,461.91,300.0,449.2454,449.2454,448.9441,448.9441,300.0
2022-12-30 11:40:00,463.65,463.71,463.39,463.63,1000.0,450.6352,450.6936,450.3825,450.6158,1000.0
2022-12-30 11:45:00,463.4,463.4,463.39,463.4,200.0,450.3923,450.3923,450.3825,450.3923,200.0
2022-12-30 11:50:00,462.87,462.87,462.87,462.87,100.0,449.8771,449.8771,449.8771,449.8771,100.0
2022-12-30 11:55:00,463.92,464.03,463.02,464.03,2884.0,450.8977,451.0046,450.0229,451.0046,2884.0
2022-12-30 12:00:00,464.0,464.01,462.76,462.76,701.0,450.9754,450.9851,449.7702,449.7702,701.0
2022-12-30 12:05:00,462.65,462.65,462.64,462.65,100.0,449.6633,449.6633,449.6536,449.6633,100.0
2022-12-30 12:10:00,463.25,463.3,462.61,463.1,900.0,450.2465,450.2951,449.6244,450.1007,900.0
2022-12-30 12:15:00,463.75,463.82,463.75,463.81,1115.0,450.7324,450.8005,450.7324,450.7907,1115.0
2022-12-30 12:20:00,463.81,463.94,463.81,463.94,300.0,450.7907,450.9171,450.7907,450.9171,300.0
2022-12-30 12:25:00,464.03,464.22,463.63,464.22,864.0,451.0046,451.1892,450.6158,451.1892,864.0
2022-12-30 12:30:00,464.3,464.3,463.79,463.88,620.0,451.267,451.267,450.7713,450.8588,620.0
2022-12-30 12:35:00,463.99,464.1,463.31,463.31,800.0,450.9657,451.0726,450.3048,450.3048,800.0
2022-12-30 12:40:00,463.27,463.4,462.93,463.39,500.0,450.2659,450.3923,449.9354,450.3825,500.0
2022-12-30 12:45:00,463.97,463.97,463.97,463.97,100.0,450.9463,450.9463,450.9463,450.9463,100.0
2022-12-30 12:50:00,463.37,463.43,463.36,463.43,1209.0,450.3631,450.4214,450.3534,450.4214,1209.0
2022-12-30 12:55:00,462.89,463.38,462.58,463.38,900.0,449.8966,450.3728,449.5953,450.3728,900.0
2022-12-30 13:00:00,463.2,463.2,463.2,463.2,100.0,450.1979,450.1979,450.1979,450.1979,100.0
2022-12-30 13:05:00,463.0,463.29,462.95,462.96,300.0,450.0035,450.2853,449.9549,449.9646,300.0
2022-12-30 13:10:00,462.75,462.75,462.75,462.75,100.0,449.7605,449.7605,449.7605,449.7605,100.0
2022-12-30 13:15:00,462.81,462.81,462.41,462.53,1119.0,449.8188,449.8188,449.43,449.5467,1119.0
2022-12-30 13:20:00,462.53,462.53,460.7,460.7,200.0,449.5467,449.5467,447.768,447.768,200.0
2022-12-30 13:25:00,460.91,460.91,460.66,460.89,400.0,447.9722,447.9722,447.7292,447.9527,400.0
2022-12-30 13:30:00,462.3,462.3,462.21,462.22,424.0,449.3231,449.3231,449.2357,449.2454,424.0
2022-12-30 13:35:00,462.59,462.92,462.53,462.53,700.0,449.605,449.9257,449.5467,449.5467,700.0
2022-12-30 13:40:00,462.24,462.24,461.49,461.74,502.0,449.2648,449.2648,448.5359,448.7789,502.0
2022-12-30 13:45:00,461.97,461.97,461.57,461.57,400.0,449.0024,449.0024,448.6136,448.6136,400.0
2022-12-30 13:50:00,461.58,461.78,461.35,461.78,400.0,448.6233,448.8177,448.3998,448.8177,400.0
2022-12-30 13:55:00,461.83,461.83,461.29,461.29,400.0,448.8663,448.8663,448.3415,448.3415,400.0
2022-12-30 14:00:00,461.37,461.37,460.68,460.68,500.0,448.4192,448.4192,447.7486,447.7486,500.0
2022-12-30 14:05:00,460.47,460.47,459.92,459.92,300.0,447.5445,447.5445,447.0099,447.0099,300.0
2022-12-30 14:10:00,460.0,460.3,459.97,460.3,820.0,447.0877,447.3793,447.0585,447.3793,820.0
2022-12-30 14:15:00,459.99,459.99,459.67,459.67,500.0,447.078,447.078,446.767,446.767,500.0
2022-12-30 14:20:00,460.0,460.47,459.99,460.47,524.0,447.0877,447.5445,447.078,447.5445,524.0
2022-12-30 14:25:00,460.08,460.84,460.08,460.84,850.0,447.1654,447.9041,447.1654,447.9041,850.0
2022-12-30 14:30:00,460.94,460.94,460.93,460.93,200.0,448.0013,448.0013,447.9916,447.9916,200.0
2022-12-30 14:35:00,460.83,460.91,460.53,460.75,696.0,447.8944,447.9722,447.6028,447.8166,696.0
2022-12-30 14:40:00,460.49,461.27,460.49,461.27,700.0,447.5639,448.322,447.5639,448.322,700.0
2022-12-30 14:45:00,461.11,461.11,461.11,461.11,100.0,448.1665,448.1665,448.1665,448.1665,100.0
2022-12-30 14:50:00,461.29,462.14,461.29,461.54,1000.0,448.3415,449.1676,448.3415,448.5845,1000.0
2022-12-30 14:55:00,461.5,462.58,461.5,462.23,1520.0,448.5456,449.5953,448.5456,449.2551,1520.0
2022-12-30 15:00:00,462.05,462.7,462.04,462.16,700.0,449.0802,449.7119,449.0704,449.1871,700.0
2022-12-30 15:05:00,462.17,462.17,462.15,462.16,200.0,449.1968,449.1968,449.1773,449.1871,200.0
2022-12-30 15:10:00,462.25,463.5,462.25,463.5,730.0,449.2745,450.4894,449.2745,450.4894,730.0
2022-12-30 15:15:00,464.33,464.99,463.91,463.92,1100.0,451.2962,451.9376,450.8879,450.8977,1100.0
2022-12-30 15:20:00,463.77,463.78,463.4,463.54,400.0,450.7519,450.7616,450.3923,450.5283,400.0
2022-12-30 15:25:00,463.54,463.72,462.91,463.35,600.0,450.5283,450.7033,449.916,450.3437,600.0
2022-12-30 15:30:00,463.29,463.88,462.67,462.67,19673.0,450.2853,450.8588,449.6827,449.6827,19673.0
2022-12-30 15:35:00,462.93,463.26,462.8,463.26,9600.0,449.9354,450.2562,449.8091,450.2562,9600.0
2022-12-30 15:40:00,463.54,463.84,463.53,463.73,1000.0,450.5283,450.8199,450.5186,450.713,1000.0
2022-12-30 15:45:00,463.95,465.95,463.94,465.61,8534.0,450.9268,452.8707,450.9171,452.5402,8534.0
2022-12-30 15:50:00,465.89,466.42,465.69,466.42,11809.0,452.8124,453.3275,452.618,453.3275,11809.0
2022-12-30 15:55:00,466.05,466.07,464.8,465.18,9186.0,452.9679,452.9873,451.753,452.1223,9186.0
2023-01-03 09:30:00,469.57,473.65,469.57,471.24,7224.0,456.3891,460.3545,456.3891,458.0122,7224.0
2023-01-03 09:35:00,475.27,475.59,472.76,475.26,2805.0,461.9291,462.2401,459.4895,461.9193,2805.0
2023-01-03 09:40:00,474.93,476.99,473.61,475.42,2920.0,461.5986,463.6008,460.3157,462.0749,2920.0
2023-01-03 09:45:00,474.94,475.99,470.29,471.08,5622.0,461.6083,462.6289,457.0889,457.8567,5622.0
2023-01-03 09:50:00,472.09,472.72,468.59,468.6,10341.0,458.8383,459.4506,455.4366,455.4463,10341.0
2023-01-03 09:55:00,468.59,468.59,466.96,467.69,3715.0,455.4366,455.4366,453.8523,454.5618,3715.0
2023-01-03 10:00:00,468.69,470.0,468.68,469.15,1208.0,455.5338,456.807,455.524,455.9809,1208.0
2023-01-03 10:05:00,468.21,468.21,466.57,466.87,2116.0,455.0672,455.0672,453.4733,453.7649,2116.0
2023-01-03 10:10:00,466.34,466.35,464.56,464.56,2630.0,453.2497,453.2594,451.5197,451.5197,2630.0
2023-01-03 10:15:00,464.32,464.6,463.27,463.5,1758.0,451.2864,451.5586,450.2659,450.4894,1758.0
2023-01-03 10:20:00,463.56,464.29,463.35,463.9,3963.0,450.5478,451.2573,450.3437,450.8782,3963.0
2023-01-03 10:25:00,463.9,464.23,463.16,464.23,1403.0,450.8782,451.199,450.159,451.199,1403.0
2023-01-03 10:30:00,463.1,463.36,462.51,463.36,500.0,450.1007,450.3534,449.5272,450.3534,500.0
2023-01-03 10:35:00,463.1,463.35,462.73,462.73,1442.0,450.1007,450.3437,449.7411,449.7411,1442.0
2023-01-03 10:40:00,462.89,463.07,462.89,463.06,506.0,449.8966,450.0715,449.8966,450.0618,506.0
2023-01-03 10:45:00,462.53,463.5,462.53,463.5,600.0,449.5467,450.4894,449.5467,450.4894,600.0
2023-01-03 10:50:00,464.1,464.1,461.54,461.54,1606.0,451.0726,451.0726,448.5845,448.5845,1606.0
2023-01-03 10:55:00,460.98,463.39,460.98,463.39,745.0,448.0402,450.3825,448.0402,450.3825,745.0
2023-01-03 11:00:00,463.72,463.72,462.0,462.0,976.0,450.7033,450.7033,449.0316,449.0316,976.0
2023-01-03 11:05:00,462.34,462.34,461.14,461.15,1915.0,449.362,449.362,448.1957,448.2054,1915.0
2023-01-03 11:10:00,460.55,460.85,457.5,457.56,5140.0,447.6223,447.9138,444.6579,444.7162,5140.0
2023-01-03 11:15:00,457.49,458.57,457.48,458.35,1716.0,444.6482,445.6978,444.6384,445.484,1716.0
2023-01-03 11:20:00,457.58,458.72,457.58,458.32,655.0,444.7356,445.8436,444.7356,445.4549,655.0
2023-01-03 11:25:00,458.93,459.34,458.1,459.34,1497.0,446.0477,446.4462,445.241,446.4462,1497.0
2023-01-03 11:30:00,458.66,459.67,458.05,459.0,822.0,445.7853,446.767,445.1924,446.1158,822.0
2023-01-03 11:35:00,458.39,458.39,458.39,458.39,200.0,445.5229,445.5229,445.5229,445.5229,200.0
2023-01-03 11:40:00,459.02,459.5,458.15,458.39,876.0,446.1352,446.6017,445.2896,445.5229,876.0
2023-01-03 11:45:00,458.5,458.5,457.65,458.4,1020.0,445.6298,445.6298,444.8037,445.5326,1020.0
2023-01-03 11:50:00,458.48,459.46,458.48,459.1,1143.0,445.6104,446.5629,445.6104,446.213,1143.0
2023-01-03 11:55:00,459.82,459.82,459.82,459.82,301.0,446.9127,446.9127,446.9127,446.9127,301.0
2023-01-03 12:00:00,459.95,459.95,458.57,458.79,2217.0,447.0391,447.0391,445.6978,445.9117,2217.0
2023-01-03 12:05:00,459.03,459.31,458.67,459.28,1135.0,446.1449,446.4171,445.795,446.3879,1135.0
2023-01-03 12:10:00,459.28,459.28,459.28,459.28,107.0,446.3879,446.3879,446.3879,446.3879,107.0
2023-01-03 12:15:00,459.06,459.06,456.64,457.04,1741.0,446.1741,446.1741,443.822,444.2108,1741.0
2023-01-03 12:20:00,457.31,458.32,457.06,457.1,1359.0,444.4732,445.4549,444.2302,444.2691,1359.0
2023-01-03 12:25:00,456.71,457.79,456.34,457.33,1100.0,443.89,444.9397,443.5304,444.4926,1100.0
2023-01-03 12:30:00,457.55,457.94,457.54,457.94,399.0,444.7065,445.0855,444.6967,445.0855,399.0
2023-01-03 12:35:00,459.43,459.43,458.54,458.54,455.0,446.5337,446.5337,445.6687,445.6687,455.0
2023-01-03 12:40:00,458.5,458.5,458.09,458.48,606.0,445.6298,445.6298,445.2313,445.6104,606.0
2023-01-03 12:45:00,457.83,457.83,456.85,457.18,934.0,444.9786,444.9786,444.0261,444.3469,934.0
2023-01-03 12:50:00,457.94,457.94,457.72,457.72,200.0,445.0855,445.0855,444.8717,444.8717,200.0
2023-01-03 12:55:00,459.22,459.22,459.21,459.22,100.0,446.3296,446.3296,446.3199,446.3296,100.0
2023-01-03 13:00:00,458.79,458.79,458.17,458.17,495.0,445.9117,445.9117,445.3091,445.3091,495.0
2023-01-03 13:05:00,458.74,458.95,457.66,457.69,1484.0,445.8631,446.0672,444.8134,444.8425,1484.0
2023-01-03 13:10:00,458.38,458.43,458.04,458.04,747.0,445.5132,445.5618,445.1827,445.1827,747.0
2023-01-03 13:15:00,457.86,458.49,457.86,458.49,1037.0,445.0078,445.6201,445.0078,445.6201,1037.0
2023-01-03 13:20:00,457.53,458.42,457.35,458.42,3637.0,444.687,445.552,444.5121,445.552,3637.0
2023-01-03 13:25:00,458.49,460.06,458.49,459.83,1948.0,445.6201,447.146,445.6201,446.9225,1948.0
2023-01-03 13:30:00,460.01,460.01,460.01,460.01,100.0,447.0974,447.0974,447.0974,447.0974,100.0
2023-01-03 13:35:00,460.26,460.44,460.26,460.27,341.0,447.3404,447.5153,447.3404,447.3501,341.0
2023-01-03 13:40:00,460.55,461.16,460.55,460.67,400.0,447.6223,448.2151,447.6223,447.7389,400.0
2023-01-03 13:45:00,460.17,461.53,460.17,461.11,5923.0,447.2529,448.5747,447.2529,448.1665,5923.0
2023-01-03 13:50:00,461.09,461.68,460.36,461.68,2978.0,448.1471,448.7205,447.4376,448.7205,2978.0
2023-01-03 13:55:00,461.96,462.37,461.39,461.8,700.0,448.9927,449.3912,448.4387,448.8372,700.0
2023-01-03 14:00:00,461.79,461.79,459.91,459.91,5304.0,448.8274,448.8274,447.0002,447.0002,5304.0
2023-01-03 14:05:00,460.48,461.31,460.48,461.31,471.0,447.5542,448.3609,447.5542,448.3609,471.0
2023-01-03 14:10:00,461.08,461.08,460.07,460.07,1344.0,448.1374,448.1374,447.1557,447.1557,1344.0
2023-01-03 14:15:00,460.05,460.09,459.47,459.47,3314.0,447.1363,447.1752,446.5726,446.5726,3314.0
2023-01-03 14:20:00,459.41,459.63,459.13,459.22,1051.0,446.5143,446.7281,446.2421,446.3296,1051.0
2023-01-03 14:25:00,459.34,459.34,459.34,459.34,200.0,446.4462,446.4462,446.4462,446.4462,200.0
2023-01-03 14:30:00,458.63,458.81,458.48,458.48,501.0,445.7562,445.9311,445.6104,445.6104,501.0
2023-01-03 14:35:00,458.62,458.75,458.62,458.75,400.0,445.7464,445.8728,445.7464,445.8728,400.0
2023-01-03 14:40:00,458.65,460.38,458.6,459.77,1200.0,445.7756,447.457,445.727,446.8642,1200.0
2023-01-03 14:45:00,460.65,461.89,460.25,460.79,4151.0,447.7194,448.9246,447.3307,447.8555,4151.0
2023-01-03 14:50:00,460.92,460.92,460.23,460.62,1000.0,447.9819,447.9819,447.3112,447.6903,1000.0
2023-01-03 14:55:00,460.72,460.72,460.06,460.33,1800.0,447.7875,447.7875,447.146,447.4084,1800.0
2023-01-03 15:00:00,460.35,461.04,460.13,460.5,3278.0,447.4279,448.0985,447.214,447.5737,3278.0
2023-01-03 15:05:00,460.9,461.0,460.17,460.17,2411.0,447.9624,448.0596,447.2529,447.2529,2411.0
2023-01-03 15:10:00,460.63,461.44,460.63,461.44,613.0,447.7,448.4873,447.7,448.4873,613.0
2023-01-03 15:15:00,461.81,462.16,461.34,461.34,2109.0,448.8469,449.1871,448.3901,448.3901,2109.0
2023-01-03 15:20:00,461.11,461.11,460.09,460.1,782.0,448.1665,448.1665,447.1752,447.1849,782.0
2023-01-03 15:25:00,460.16,460.41,459.79,460.41,3274.0,447.2432,447.4862,446.8836,447.4862,3274.0
2023-01-03 15:30:00,460.51,461.66,460.32,461.38,1400.0,447.5834,448.7011,447.3987,448.429,1400.0
2023-01-03 15:35:00,461.14,461.31,460.36,460.36,2085.0,448.1957,448.3609,447.4376,447.4376,2085.0
2023-01-03 15:40:00,460.3,460.82,460.13,460.4,4921.0,447.3793,447.8847,447.214,447.4765,4921.0
2023-01-03 15:45:00,460.32,461.29,459.76,461.29,2770.0,447.3987,448.3415,446.8544,448.3415,2770.0
2023-01-03 15:50:00,461.4,461.88,460.83,461.25,7892.0,448.4484,448.9149,447.8944,448.3026,7892.0
2023-01-03 15:55:00,460.88,461.35,460.64,460.87,9392.0,447.943,448.3998,447.7097,447.9333,9392.0
2023-01-04 09:30:00,466.02,466.02,463.01,463.58,6415.0,452.9387,452.9387,450.0132,450.5672,6415.0
2023-01-04 09:35:00,465.6,467.03,465.6,467.03,600.0,452.5305,453.9204,452.5305,453.9204,600.0
2023-01-04 09:40:00,468.64,472.46,467.39,468.65,2788.0,455.4852,459.1979,454.2703,455.4949,2788.0
2023-01-04 09:45:00,467.44,467.88,467.44,467.46,599.0,454.3189,454.7465,454.3189,454.3383,599.0
2023-01-04 09:50:00,467.45,469.37,467.2,467.77,3663.0,454.3286,456.1947,454.0856,454.6396,3663.0
2023-01-04 09:55:00,467.59,468.36,467.59,467.59,495.0,454.4646,455.213,454.4646,454.4646,495.0
2023-01-04 10:00:00,466.54,466.54,462.73,462.74,2590.0,453.4441,453.4441,449.7411,449.7508,2590.0
2023-01-04 10:05:00,462.75,463.43,462.38,463.09,1500.0,449.7605,450.4214,449.4009,450.091,1500.0
2023-01-04 10:10:00,462.97,464.14,462.78,462.78,842.0,449.9743,451.1115,449.7897,449.7897,842.0
2023-01-04 10:15:00,464.01,465.03,463.16,464.97,2307.0,450.9851,451.9765,450.159,451.9182,2307.0
2023-01-04 10:20:00,465.4,465.41,463.98,464.34,2401.0,452.3361,452.3458,450.956,451.3059,2401.0
2023-01-04 10:25:00,463.88,463.88,462.77,462.77,1500.0,450.8588,450.8588,449.7799,449.7799,1500.0
2023-01-04 10:30:00,464.17,465.08,463.51,465.02,4600.0,451.1406,452.0251,450.4992,451.9668,4600.0
2023-01-04 10:35:00,465.23,465.23,465.23,465.23,100.0,452.1709,452.1709,452.1709,452.1709,100.0
2023-01-04 10:40:00,465.32,466.58,464.58,466.58,3812.0,452.2584,453.483,451.5391,453.483,3812.0
2023-01-04 10:45:00,466.5,467.6,466.49,467.6,3667.0,453.4052,454.4744,453.3955,454.4744,3667.0
2023-01-04 10:50:00,467.75,469.65,467.42,468.75,23233.0,454.6202,456.4668,454.2994,455.5921,23233.0
2023-01-04 10:55:00,469.06,469.32,468.77,468.77,300.0,455.8934,456.1461,455.6115,455.6115,300.0
2023-01-04 11:00:00,470.29,470.72,469.32,469.32,2593.0,457.0889,457.5068,456.1461,456.1461,2593.0
2023-01-04 11:05:00,469.66,470.0,468.86,469.43,1821.0,456.4765,456.807,455.699,456.253,1821.0
2023-01-04 11:10:00,469.95,470.71,469.75,470.71,646.0,456.7584,457.4971,456.564,457.4971,646.0
2023-01-04 11:15:00,471.25,471.25,471.25,471.25,100.0,458.0219,458.0219,458.0219,458.0219,100.0
2023-01-04 11:20:00,470.65,470.65,469.59,469.6,1015.0,457.4387,457.4387,456.4085,456.4182,1015.0
2023-01-04 11:25:00,469.56,469.75,468.81,468.9,1200.0,456.3793,456.564,455.6504,455.7379,1200.0
2023-01-04 11:30:00,469.72,470.38,469.7,470.38,3528.0,456.5349,457.1763,456.5154,457.1763,3528.0
2023-01-04 11:35:00,470.75,471.33,470.58,471.33,600.0,457.5359,458.0997,457.3707,458.0997,600.0
2023-01-04 11:40:00,471.33,471.33,471.33,471.33,0.0,458.0997,458.0997,458.0997,458.0997,0.0
2023-01-04 11:45:00,471.42,471.61,470.86,471.61,992.0,458.1871,458.3718,457.6429,458.3718,992.0
2023-01-04 11:50:00,471.95,472.61,471.95,472.61,421.0,458.7023,459.3437,458.7023,459.3437,421.0
2023-01-04 11:55:00,472.98,473.55,472.74,473.22,3800.0,459.7033,460.2573,459.4701,459.9366,3800.0
2023-01-04 12:00:00,472.87,473.09,472.39,472.39,300.0,459.5964,459.8103,459.1299,459.1299,300.0
2023-01-04 12:05:00,472.63,472.63,471.9,472.21,400.0,459.3632,459.3632,458.6537,458.955,400.0
2023-01-04 12:10:00,472.15,472.15,471.72,471.73,300.0,458.8966,458.8966,458.4787,458.4884,300.0
2023-01-04 12:15:00,471.88,472.57,471.87,472.31,10875.0,458.6342,459.3049,458.6245,459.0522,10875.0
2023-01-04 12:20:00,472.55,472.58,472.55,472.58,200.0,459.2854,459.3146,459.2854,459.3146,200.0
2023-01-04 12:25:00,472.58,472.58,472.58,472.58,0.0,459.3146,459.3146,459.3146,459.3146,0.0
2023-01-04 12:30:00,473.07,473.28,473.02,473.02,1200.0,459.7908,459.9949,459.7422,459.7422,1200.0
2023-01-04 12:35:00,473.13,473.87,473.13,473.87,312.0,459.8491,460.5684,459.8491,460.5684,312.0
2023-01-04 12:40:00,474.06,474.29,473.95,473.98,1900.0,460.753,460.9766,460.6461,460.6753,1900.0
2023-01-04 12:45:00,474.37,474.88,474.37,474.88,739.0,461.0543,461.55,461.0543,461.55,739.0
2023-01-04 12:50:00,474.71,474.85,474.07,474.1,1951.0,461.3848,461.5209,460.7627,460.7919,1951.0
2023-01-04 12:55:00,473.8,473.8,472.16,472.16,1004.0,460.5003,460.5003,458.9064,458.9064,1004.0
2023-01-04 13:00:00,471.99,472.48,471.73,472.48,1599.0,458.7411,459.2174,458.4884,459.2174,1599.0
2023-01-04 13:05:00,472.51,473.13,472.31,472.45,17547.0,459.2465,459.8491,459.0522,459.1882,17547.0
2023-01-04 13:10:00,472.34,473.72,472.34,473.72,7451.0,459.0813,460.4226,459.0813,460.4226,7451.0
2023-01-04 13:15:00,474.03,474.03,473.49,474.0,1075.0,460.7239,460.7239,460.199,460.6947,1075.0
2023-01-04 13:20:00,474.15,474.15,474.14,474.15,100.0,460.8405,460.8405,460.8308,460.8405,100.0
2023-01-04 13:25:00,473.84,474.26,473.83,474.02,3100.0,460.5392,460.9474,460.5295,460.7142,3100.0
2023-01-04 13:30:00,474.35,474.35,473.87,474.33,2625.0,461.0349,461.0349,460.5684,461.0154,2625.0
2023-01-04 13:35:00,474.61,475.15,474.61,475.15,500.0,461.2876,461.8124,461.2876,461.8124,500.0
2023-01-04 13:40:00,475.04,475.04,473.39,473.39,10280.0,461.7055,461.7055,460.1018,460.1018,10280.0
2023-01-04 13:45:00,473.33,473.33,472.34,472.56,1800.0,460.0435,460.0435,459.0813,459.2951,1800.0
2023-01-04 13:50:00,472.44,473.13,472.43,473.1,3110.0,459.1785,459.8491,459.1688,459.82,3110.0
2023-01-04 13:55:00,473.36,473.36,471.85,472.28,1882.0,460.0727,460.0727,458.6051,459.023,1882.0
2023-01-04 14:00:00,473.85,473.85,470.13,471.76,2361.0,460.5489,460.5489,456.9333,458.5176,2361.0
2023-01-04 14:05:00,471.68,471.68,471.59,471.59,281.0,458.4398,458.4398,458.3524,458.3524,281.0
2023-01-04 14:10:00,470.43,472.19,470.43,472.15,500.0,457.2249,458.9355,457.2249,458.8966,500.0
2023-01-04 14:15:00,472.63,473.84,472.63,473.27,1300.0,459.3632,460.5392,459.3632,459.9852,1300.0
2023-01-04 14:20:00,472.86,472.86,471.33,471.33,1001.0,459.5867,459.5867,458.0997,458.0997,1001.0
2023-01-04 14:25:00,470.72,470.72,468.0,468.46,3073.0,457.5068,457.5068,454.8631,455.3102,3073.0
2023-01-04 14:30:00,468.49,469.95,468.49,469.95,848.0,455.3394,456.7584,455.3394,456.7584,848.0
2023-01-04 14:35:00,469.79,469.86,469.5,469.86,610.0,456.6029,456.6709,456.321,456.6709,610.0
2023-01-04 14:40:00,469.42,470.79,469.36,470.47,1578.0,456.2433,457.5748,456.185,457.2638,1578.0
2023-01-04 14:45:00,469.34,470.14,469.34,470.14,319.0,456.1655,456.9431,456.1655,456.9431,319.0
2023-01-04 14:50:00,469.77,469.77,469.17,469.61,1503.0,456.5834,456.5834,456.0003,456.4279,1503.0
2023-01-04 14:55:00,470.25,471.66,470.19,471.6,1833.0,457.05,458.4204,456.9917,458.3621,1833.0
2023-01-04 15:00:00,472.77,472.77,472.1,472.1,700.0,459.4992,459.4992,458.848,458.848,700.0
2023-01-04 15:05:00,471.76,471.79,471.28,471.75,762.0,458.5176,458.5467,458.0511,458.5079,762.0
2023-01-04 15:10:00,471.98,472.56,471.9,471.97,500.0,458.7314,459.2951,458.6537,458.7217,500.0
2023-01-04 15:15:00,472.24,472.49,472.13,472.49,1088.0,458.9841,459.2271,458.8772,459.2271,1088.0
2023-01-04 15:20:00,472.49,472.85,471.76,472.85,5027.0,459.2271,459.577,458.5176,459.577,5027.0
2023-01-04 15:25:00,472.58,473.02,472.21,472.21,2518.0,459.3146,459.7422,458.955,458.955,2518.0
2023-01-04 15:30:00,472.04,472.5,471.44,471.44,1500.0,458.7897,459.2368,458.2066,458.2066,1500.0
2023-01-04 15:35:00,470.96,470.96,470.15,470.82,1000.0,457.74,457.74,456.9528,457.604,1000.0
2023-01-04 15:40:00,470.75,470.75,469.89,470.16,801.0,457.5359,457.5359,456.7001,456.9625,801.0
2023-01-04 15:45:00,469.85,471.89,469.85,471.89,8433.0,456.6612,458.6439,456.6612,458.6439,8433.0
2023-01-04 15:50:00,472.23,472.62,471.46,472.09,8806.0,458.9744,459.3534,458.226,458.8383,8806.0
2023-01-04 15:55:00,472.22,474.25,472.09,474.12,17615.0,458.9647,460.9377,458.8383,460.8113,17615.0
2023-01-05 09:30:00,467.98,469.06,465.84,466.29,4383.0,454.8437,455.8934,452.7638,453.2011,4383.0
2023-01-05 09:35:00,465.1,465.38,464.72,464.99,1486.0,452.0445,452.3167,451.6752,451.9376,1486.0
2023-01-05 09:40:00,464.52,465.31,462.78,465.3,2600.0,451.4808,452.2486,449.7897,452.2389,2600.0
2023-01-05 09:45:00,464.41,464.41,464.32,464.36,433.0,451.3739,451.3739,451.2864,451.3253,433.0
2023-01-05 09:50:00,466.08,466.78,465.51,466.57,822.0,452.997,453.6774,452.443,453.4733,822.0
2023-01-05 09:55:00,466.77,469.64,466.76,468.62,925.0,453.6677,456.4571,453.6579,455.4657,925.0
2023-01-05 10:00:00,467.36,468.88,467.36,467.72,841.0,454.2411,455.7184,454.2411,454.591,841.0
2023-01-05 10:05:00,467.72,471.85,467.26,470.26,5775.0,454.591,458.6051,454.1439,457.0597,5775.0
2023-01-05 10:10:00,469.66,469.66,468.54,469.43,400.0,456.4765,456.4765,455.388,456.253,400.0
2023-01-05 10:15:00,468.36,468.36,466.49,466.49,217.0,455.213,455.213,453.3955,453.3955,217.0
2023-01-05 10:20:00,467.0,467.74,466.39,466.39,6757.0,453.8912,454.6104,453.2983,453.2983,6757.0
2023-01-05 10:25:00,466.59,467.56,465.64,465.98,3200.0,453.4927,454.4355,452.5694,452.8998,3200.0
2023-01-05 10:30:00,465.81,466.49,465.8,466.37,1400.0,452.7346,453.3955,452.7249,453.2789,1400.0
2023-01-05 10:35:00,465.92,466.35,465.91,466.26,530.0,452.8415,453.2594,452.8318,453.172,530.0
2023-01-05 10:40:00,465.51,467.64,465.3,467.17,5703.0,452.443,454.5132,452.2389,454.0564,5703.0
2023-01-05 10:45:00,467.48,467.48,466.87,466.87,5400.0,454.3577,454.3577,453.7649,453.7649,5400.0
2023-01-05 10:50:00,466.24,466.24,464.06,464.06,717.0,453.1525,453.1525,451.0337,451.0337,717.0
2023-01-05 10:55:00,464.9,464.9,464.07,464.07,300.0,451.8502,451.8502,451.0434,451.0434,300.0
2023-01-05 11:00:00,464.34,464.44,462.76,463.45,6310.0,451.3059,451.4031,449.7702,450.4409,6310.0
2023-01-05 11:05:00,464.0,464.73,463.59,463.91,6025.0,450.9754,451.6849,450.5769,450.8879,6025.0
2023-01-05 11:10:00,463.81,464.02,463.31,463.45,600.0,450.7907,450.9949,450.3048,450.4409,600.0
2023-01-05 11:15:00,463.0,463.0,463.0,463.0,200.0,450.0035,450.0035,450.0035,450.0035,200.0
2023-01-05 11:20:00,462.76,462.76,462.02,462.02,397.0,449.7702,449.7702,449.051,449.051,397.0
2023-01-05 11:25:00,462.04,462.3,461.7,462.3,1200.0,449.0704,449.3231,448.74,449.3231,1200.0
2023-01-05 11:30:00,462.24,462.55,462.1,462.55,1193.0,449.2648,449.5661,449.1287,449.5661,1193.0
2023-01-05 11:35:00,461.6,461.93,461.19,461.19,900.0,448.6428,448.9635,448.2443,448.2443,900.0
2023-01-05 11:40:00,460.96,462.08,460.96,462.08,800.0,448.0207,449.1093,448.0207,449.1093,800.0
2023-01-05 11:45:00,462.48,462.51,462.35,462.35,1146.0,449.4981,449.5272,449.3717,449.3717,1146.0
2023-01-05 11:50:00,462.07,462.07,461.23,461.24,668.0,449.0996,449.0996,448.2832,448.2929,668.0
2023-01-05 11:55:00,461.15,461.22,461.08,461.22,400.0,448.2054,448.2734,448.1374,448.2734,400.0
2023-01-05 12:00:00,460.96,461.24,460.96,461.12,1402.0,448.0207,448.2929,448.0207,448.1763,1402.0
2023-01-05 12:05:00,461.52,462.07,461.52,461.97,1000.0,448.565,449.0996,448.565,449.0024,1000.0
2023-01-05 12:10:00,461.49,461.55,461.17,461.4,831.0,448.5359,448.5942,448.2249,448.4484,831.0
2023-01-05 12:15:00,461.67,461.67,460.55,460.55,400.0,448.7108,448.7108,447.6223,447.6223,400.0
2023-01-05 12:20:00,460.89,462.42,460.76,461.82,1596.0,447.9527,449.4398,447.8264,448.8566,1596.0
2023-01-05 12:25:00,462.03,462.03,462.02,462.03,100.0,449.0607,449.0607,449.051,449.0607,100.0
2023-01-05 12:30:00,462.02,462.26,461.99,462.15,500.0,449.051,449.2843,449.0218,449.1773,500.0
2023-01-05 12:35:00,462.21,462.51,461.52,461.58,1325.0,449.2357,449.5272,448.565,448.6233,1325.0
2023-01-05 12:40:00,461.82,461.89,461.21,461.71,880.0,448.8566,448.9246,448.2637,448.7497,880.0
2023-01-05 12:45:00,461.45,462.16,460.98,461.4,1838.0,448.497,449.1871,448.0402,448.4484,1838.0
2023-01-05 12:50:00,461.69,461.69,461.69,461.69,100.0,448.7303,448.7303,448.7303,448.7303,100.0
2023-01-05 12:55:00,461.58,461.78,461.07,461.34,1000.0,448.6233,448.8177,448.1277,448.3901,1000.0
2023-01-05 13:00:00,460.82,460.82,460.16,460.5,504.0,447.8847,447.8847,447.2432,447.5737,504.0
2023-01-05 13:05:00,460.6,461.47,460.6,461.47,400.0,447.6709,448.5164,447.6709,448.5164,400.0
2023-01-05 13:10:00,461.2,461.26,461.02,461.26,300.0,448.254,448.3123,448.0791,448.3123,300.0
2023-01-05 13:15:00,461.05,461.34,460.53,460.53,900.0,448.1082,448.3901,447.6028,447.6028,900.0
2023-01-05 13:20:00,460.29,463.68,460.29,463.63,3335.0,447.3696,450.6644,447.3696,450.6158,3335.0
2023-01-05 13:25:00,463.63,464.04,462.83,463.37,1631.0,450.6158,451.0143,449.8383,450.3631,1631.0
2023-01-05 13:30:00,462.92,463.21,462.63,462.88,1608.0,449.9257,450.2076,449.6439,449.8869,1608.0
2023-01-05 13:35:00,462.58,462.58,462.21,462.21,332.0,449.5953,449.5953,449.2357,449.2357,332.0
2023-01-05 13:40:00,462.06,462.09,462.06,462.09,200.0,449.0899,449.119,449.0899,449.119,200.0
2023-01-05 13:45:00,461.88,463.19,461.88,463.19,200.0,448.9149,450.1882,448.9149,450.1882,200.0
2023-01-05 13:50:00,463.1,463.26,463.1,463.26,300.0,450.1007,450.2562,450.1007,450.2562,300.0
2023-01-05 13:55:00,462.37,462.76,462.37,462.58,882.0,449.3912,449.7702,449.3912,449.5953,882.0
2023-01-05 14:00:00,462.86,462.86,462.85,462.86,100.0,449.8674,449.8674,449.8577,449.8674,100.0
2023-01-05 14:05:00,463.79,463.79,463.79,463.79,100.0,450.7713,450.7713,450.7713,450.7713,100.0
2023-01-05 14:10:00,463.34,463.34,462.38,462.38,702.0,450.3339,450.3339,449.4009,449.4009,702.0
2023-01-05 14:15:00,462.26,463.34,462.26,463.34,317.0,449.2843,450.3339,449.2843,450.3339,317.0
2023-01-05 14:20:00,463.96,463.96,463.77,463.77,200.0,450.9365,450.9365,450.7519,450.7519,200.0
2023-01-05 14:25:00,464.01,464.01,463.13,463.13,1271.0,450.9851,450.9851,450.1298,450.1298,1271.0
2023-01-05 14:30:00,463.56,463.58,463.34,463.46,600.0,450.5478,450.5672,450.3339,450.4506,600.0
2023-01-05 14:35:00,463.53,464.91,463.52,464.01,2283.0,450.5186,451.8599,450.5089,450.9851,2283.0
2023-01-05 14:40:00,463.71,463.71,463.56,463.56,500.0,450.6936,450.6936,450.5478,450.5478,500.0
2023-01-05 14:45:00,464.0,464.92,464.0,464.92,600.0,450.9754,451.8696,450.9754,451.8696,600.0
2023-01-05 14:50:00,464.79,465.05,464.4,464.4,1185.0,451.7432,451.9959,451.3642,451.3642,1185.0
2023-01-05 14:55:00,464.31,464.54,463.0,463.0,1826.0,451.2767,451.5003,450.0035,450.0035,1826.0
2023-01-05 15:00:00,462.73,462.73,462.19,462.2,300.0,449.7411,449.7411,449.2162,449.2259,300.0
2023-01-05 15:05:00,462.2,462.2,462.2,462.2,0.0,449.2259,449.2259,449.2259,449.2259,0.0
2023-01-05 15:10:00,461.43,461.45,461.03,461.33,1397.0,448.4776,448.497,448.0888,448.3804,1397.0
2023-01-05 15:15:00,461.54,461.86,461.05,461.05,811.0,448.5845,448.8955,448.1082,448.1082,811.0
2023-01-05 15:20:00,460.42,460.42,460.4,460.4,300.0,447.4959,447.4959,447.4765,447.4765,300.0
2023-01-05 15:25:00,460.23,460.23,459.72,460.02,937.0,447.3112,447.3112,446.8156,447.1071,937.0
2023-01-05 15:30:00,459.69,460.47,459.46,460.47,600.0,446.7864,447.5445,446.5629,447.5445,600.0
2023-01-05 15:35:00,460.51,460.76,460.23,460.36,1500.0,447.5834,447.8264,447.3112,447.4376,1500.0
2023-01-05 15:40:00,460.24,460.24,459.36,459.55,1800.0,447.321,447.321,446.4657,446.6503,1800.0
2023-01-05 15:45:00,459.84,460.05,459.14,459.31,1986.0,446.9322,447.1363,446.2518,446.4171,1986.0
2023-01-05 15:50:00,459.53,459.81,459.08,459.81,4135.0,446.6309,446.903,446.1935,446.903,4135.0
2023-01-05 15:55:00,459.83,460.18,459.08,459.12,10958.0,446.9225,447.2626,446.1935,446.2324,10958.0
2023-01-06 09:30:00,465.45,465.79,464.98,465.31,5569.0,452.3847,452.7152,451.9279,452.2486,5569.0
2023-01-06 09:35:00,465.45,465.45,462.92,462.93,1100.0,452.3847,452.3847,449.9257,449.9354,1100.0
2023-01-06 09:40:00,460.61,460.61,457.54,457.54,1620.0,447.6806,447.6806,444.6967,444.6967,1620.0
2023-01-06 09:45:00,457.6,457.6,456.21,456.39,400.0,444.7551,444.7551,443.4041,443.579,400.0
2023-01-06 09:50:00,455.48,457.23,455.47,457.23,663.0,442.6946,444.3954,442.6849,444.3954,663.0
2023-01-06 09:55:00,456.71,457.3,456.27,457.3,500.0,443.89,444.4635,443.4624,444.4635,500.0
2023-01-06 10:00:00,458.93,464.19,458.92,462.36,3208.0,446.0477,451.1601,446.038,449.3814,3208.0
2023-01-06 10:05:00,460.79,463.79,460.79,463.79,1205.0,447.8555,450.7713,447.8555,450.7713,1205.0
2023-01-06 10:10:00,463.53,464.86,462.85,463.5,800.0,450.5186,451.8113,449.8577,450.4894,800.0
2023-01-06 10:15:00,464.67,465.28,463.81,464.37,1205.0,451.6266,452.2195,450.7907,451.335,1205.0
2023-01-06 10:20:00,464.06,464.06,462.61,463.61,1402.0,451.0337,451.0337,449.6244,450.5964,1402.0
2023-01-06 10:25:00,463.08,463.61,461.87,462.39,5783.0,450.0812,450.5964,448.9052,449.4106,5783.0
2023-01-06 10:30:00,462.95,464.5,462.25,464.5,11395.0,449.9549,451.4614,449.2745,451.4614,11395.0
2023-01-06 10:35:00,463.9,465.21,463.9,465.0,6605.0,450.8782,452.1514,450.8782,451.9473,6605.0
2023-01-06 10:40:00,465.58,466.41,465.07,465.48,3799.0,452.5111,453.3178,452.0154,452.4139,3799.0
2023-01-06 10:45:00,465.59,465.93,464.79,465.93,4100.0,452.5208,452.8512,451.7432,452.8512,4100.0
2023-01-06 10:50:00,465.94,467.3,465.94,467.16,2500.0,452.861,454.1828,452.861,454.0467,2500.0
2023-01-06 10:55:00,467.79,467.94,466.81,467.94,1500.0,454.659,454.8048,453.7065,454.8048,1500.0
2023-01-06 11:00:00,468.02,468.79,467.92,468.79,941.0,454.8826,455.631,454.7854,455.631,941.0
2023-01-06 11:05:00,469.32,469.38,468.75,468.75,520.0,456.1461,456.2044,455.5921,455.5921,520.0
2023-01-06 11:10:00,469.31,469.76,469.19,469.38,4900.0,456.1364,456.5737,456.0197,456.2044,4900.0
2023-01-06 11:15:00,469.06,469.42,467.65,467.85,3450.0,455.8934,456.2433,454.523,454.7173,3450.0
2023-01-06 11:20:00,467.78,469.21,467.68,469.1,3100.0,454.6493,456.0392,454.5521,455.9323,3100.0
2023-01-06 11:25:00,468.75,468.75,468.25,468.25,500.0,455.5921,455.5921,455.1061,455.1061,500.0
2023-01-06 11:30:00,467.83,468.78,467.82,468.48,1275.0,454.6979,455.6212,454.6882,455.3297,1275.0
2023-01-06 11:35:00,468.78,469.09,468.01,468.28,1900.0,455.6212,455.9225,454.8729,455.1353,1900.0
2023-01-06 11:40:00,468.21,468.21,467.43,467.44,200.0,455.0672,455.0672,454.3091,454.3189,200.0
2023-01-06 11:45:00,467.92,467.92,467.9,467.91,300.0,454.7854,454.7854,454.7659,454.7757,300.0
2023-01-06 11:50:00,468.12,469.46,467.76,469.46,2000.0,454.9798,456.2822,454.6299,456.2822,2000.0
2023-01-06 11:55:00,468.86,469.58,468.85,469.54,400.0,455.699,456.3988,455.6893,456.3599,400.0
2023-01-06 12:00:00,469.54,469.54,469.54,469.54,100.0,456.3599,456.3599,456.3599,456.3599,100.0
2023-01-06 12:05:00,469.53,469.69,469.37,469.69,400.0,456.3502,456.5057,456.1947,456.5057,400.0
2023-01-06 12:10:00,469.25,469.25,468.86,468.99,538.0,456.078,456.078,455.699,455.8253,538.0
2023-01-06 12:15:00,468.51,468.73,467.96,468.11,3200.0,455.3588,455.5726,454.8243,454.97,3200.0
2023-01-06 12:20:00,468.26,468.26,467.74,467.74,664.0,455.1158,455.1158,454.6104,454.6104,664.0
2023-01-06 12:25:00,467.22,467.22,467.21,467.22,100.0,454.105,454.105,454.0953,454.105,100.0
2023-01-06 12:30:00,467.3,467.3,467.19,467.19,314.0,454.1828,454.1828,454.0759,454.0759,314.0
2023-01-06 12:35:00,467.22,467.31,466.19,466.39,1800.0,454.105,454.1925,453.1039,453.2983,1800.0
2023-01-06 12:40:00,466.39,466.39,466.39,466.39,0.0,453.2983,453.2983,453.2983,453.2983,0.0
2023-01-06 12:45:00,466.37,467.01,466.27,467.01,2101.0,453.2789,453.9009,453.1817,453.9009,2101.0
2023-01-06 12:50:00,467.18,467.18,467.17,467.17,306.0,454.0662,454.0662,454.0564,454.0564,306.0
2023-01-06 12:55:00,466.54,466.54,466.45,466.45,200.0,453.4441,453.4441,453.3566,453.3566,200.0
2023-01-06 13:00:00,466.52,466.52,466.52,466.52,100.0,453.4247,453.4247,453.4247,453.4247,100.0
2023-01-06 13:05:00,466.8,467.64,466.8,467.4,2135.0,453.6968,454.5132,453.6968,454.28,2135.0
2023-01-06 13:10:00,467.45,467.54,467.06,467.27,700.0,454.3286,454.416,453.9495,454.1536,700.0
2023-01-06 13:15:00,467.65,468.39,467.65,468.17,1000.0,454.523,455.2422,454.523,455.0284,1000.0
2023-01-06 13:20:00,468.4,468.72,468.4,468.71,418.0,455.2519,455.5629,455.2519,455.5532,418.0
2023-01-06 13:25:00,468.95,469.0,468.95,469.0,300.0,455.7865,455.8351,455.7865,455.8351,300.0
2023-01-06 13:30:00,469.33,470.87,469.33,470.87,433.0,456.1558,457.6526,456.1558,457.6526,433.0
2023-01-06 13:35:00,471.23,471.23,471.23,471.23,100.0,458.0025,458.0025,458.0025,458.0025,100.0
2023-01-06 13:40:00,471.78,471.78,471.29,471.52,500.0,458.537,458.537,458.0608,458.2843,500.0
2023-01-06 13:45:00,471.04,471.04,470.01,470.01,1137.0,457.8178,457.8178,456.8167,456.8167,1137.0
2023-01-06 13:50:00,470.6,471.1,470.6,471.1,700.0,457.3902,457.8761,457.3902,457.8761,700.0
2023-01-06 13:55:00,471.12,471.25,470.33,470.33,1707.0,457.8956,458.0219,457.1277,457.1277,1707.0
2023-01-06 14:00:00,470.56,471.07,470.56,471.0,2200.0,457.3513,457.847,457.3513,457.7789,2200.0
2023-01-06 14:05:00,471.14,471.3,470.9,470.9,1100.0,457.915,458.0705,457.6817,457.6817,1100.0
2023-01-06 14:10:00,470.98,471.19,470.66,470.66,502.0,457.7595,457.9636,457.4485,457.4485,502.0
2023-01-06 14:15:00,470.34,470.98,470.17,470.17,3605.0,457.1374,457.7595,456.9722,456.9722,3605.0
2023-01-06 14:20:00,469.96,471.39,469.96,471.39,2245.0,456.7681,458.158,456.7681,458.158,2245.0
2023-01-06 14:25:00,471.39,471.39,470.7,470.71,1496.0,458.158,458.158,457.4873,457.4971,1496.0
2023-01-06 14:30:00,470.76,471.08,470.39,471.08,3424.0,457.5457,457.8567,457.186,457.8567,3424.0
2023-01-06 14:35:00,470.5,471.29,470.5,470.94,2172.0,457.293,458.0608,457.293,457.7206,2172.0
2023-01-06 14:40:00,470.74,470.83,470.52,470.83,400.0,457.5262,457.6137,457.3124,457.6137,400.0
2023-01-06 14:45:00,470.64,471.02,470.36,471.02,2000.0,457.429,457.7984,457.1569,457.7984,2000.0
2023-01-06 14:50:00,471.27,472.39,471.26,472.11,1101.0,458.0413,459.1299,458.0316,458.8578,1101.0
2023-01-06 14:55:00,472.59,472.59,472.17,472.17,493.0,459.3243,459.3243,458.9161,458.9161,493.0
2023-01-06 15:00:00,472.02,472.83,472.02,472.83,2400.0,458.7703,459.5576,458.7703,459.5576,2400.0
2023-01-06 15:05:00,472.71,472.71,472.44,472.44,400.0,459.4409,459.4409,459.1785,459.1785,400.0
2023-01-06 15:10:00,472.63,472.83,472.3,472.31,800.0,459.3632,459.5576,459.0424,459.0522,800.0
2023-01-06 15:15:00,472.75,473.16,471.74,471.85,2450.0,459.4798,459.8783,458.4982,458.6051,2450.0
2023-01-06 15:20:00,472.05,472.12,471.33,472.08,721.0,458.7994,458.8675,458.0997,458.8286,721.0
2023-01-06 15:25:00,471.94,471.95,471.55,471.55,1501.0,458.6925,458.7023,458.3135,458.3135,1501.0
2023-01-06 15:30:00,471.84,472.53,471.8,472.1,3319.0,458.5953,459.266,458.5565,458.848,3319.0
2023-01-06 15:35:00,472.23,472.23,471.72,471.96,1500.0,458.9744,458.9744,458.4787,458.712,1500.0
2023-01-06 15:40:00,472.03,472.3,471.81,471.92,7170.0,458.78,459.0424,458.5662,458.6731,7170.0
2023-01-06 15:45:00,471.86,472.05,470.98,471.0,6499.0,458.6148,458.7994,457.7595,457.7789,6499.0
2023-01-06 15:50:00,470.25,471.08,469.31,469.7,18472.0,457.05,457.8567,456.1364,456.5154,18472.0
2023-01-06 15:55:00,469.83,469.96,468.12,468.91,16696.0,456.6418,456.7681,454.9798,455.7476,16696.0
2023-01-09 09:30:00,475.83,475.83,472.72,475.47,4949.0,462.4733,462.4733,459.4506,462.1234,4949.0
2023-01-09 09:35:00,475.78,475.93,473.91,473.91,400.0,462.4247,462.5705,460.6072,460.6072,400.0
2023-01-09 09:40:00,475.93,476.59,474.28,476.59,2945.0,462.5705,463.212,460.9669,463.212,2945.0
2023-01-09 09:45:00,478.47,478.47,477.84,478.27,2631.0,465.0392,465.0392,464.4269,464.8449,2631.0
2023-01-09 09:50:00,481.87,481.87,481.03,481.66,800.0,468.3438,468.3438,467.5274,468.1397,800.0
2023-01-09 09:55:00,481.58,482.06,480.85,482.06,1419.0,468.0619,468.5285,467.3524,468.5285,1419.0
2023-01-09 10:00:00,482.54,485.67,482.53,485.09,4027.0,468.995,472.0371,468.9853,471.4734,4027.0
2023-01-09 10:05:00,485.28,485.29,484.57,484.57,1018.0,471.6581,471.6678,470.968,470.968,1018.0
2023-01-09 10:10:00,484.81,484.82,483.43,483.64,1400.0,471.2013,471.211,469.86,470.0641,1400.0
2023-01-09 10:15:00,484.11,485.15,484.11,484.87,400.0,470.5209,471.5317,470.5209,471.2596,400.0
2023-01-09 10:20:00,486.08,486.22,484.73,484.74,895.0,472.4356,472.5717,471.1235,471.1332,895.0
2023-01-09 10:25:00,484.97,485.25,484.77,485.14,1163.0,471.3568,471.6289,471.1624,471.522,1163.0
2023-01-09 10:30:00,485.53,486.92,485.53,486.49,626.0,471.9011,473.252,471.9011,472.8341,626.0
2023-01-09 10:35:00,486.87,487.46,486.87,487.46,562.0,473.2034,473.7769,473.2034,473.7769,562.0
2023-01-09 10:40:00,488.15,488.19,487.17,487.29,3300.0,474.4475,474.4864,473.495,473.6117,3300.0
2023-01-09 10:45:00,487.51,487.72,486.65,487.5,3840.0,473.8255,474.0296,472.9896,473.8158,3840.0
2023-01-09 10:50:00,487.64,487.81,487.64,487.81,400.0,473.9518,474.1171,473.9518,474.1171,400.0
2023-01-09 10:55:00,487.5,487.59,487.29,487.59,500.0,473.8158,473.9032,473.6117,473.9032,500.0
2023-01-09 11:00:00,487.46,489.77,487.35,489.17,1300.0,473.7769,476.022,473.67,475.4389,1300.0
2023-01-09 11:05:00,489.98,490.06,488.77,488.77,1679.0,476.2261,476.3039,475.0501,475.0501,1679.0
2023-01-09 11:10:00,489.06,490.28,488.85,489.65,10167.0,475.332,476.5177,475.1279,475.9054,10167.0
2023-01-09 11:15:00,489.99,491.6,489.88,489.89,2900.0,476.2359,477.8007,476.129,476.1387,2900.0
2023-01-09 11:20:00,490.04,491.45,490.04,491.45,751.0,476.2845,477.6549,476.2845,477.6549,751.0
2023-01-09 11:25:00,491.77,491.83,490.46,490.46,700.0,477.9659,478.0242,476.6927,476.6927,700.0
2023-01-09 11:30:00,489.9,489.9,489.89,489.9,100.0,476.1484,476.1484,476.1387,476.1484,100.0
2023-01-09 11:35:00,489.46,489.95,489.26,489.62,1334.0,475.7207,476.197,475.5264,475.8763,1334.0
2023-01-09 11:40:00,488.56,488.91,488.23,488.45,500.0,474.846,475.1862,474.5253,474.7391,500.0
2023-01-09 11:45:00,488.45,488.45,488.43,488.43,557.0,474.7391,474.7391,474.7197,474.7197,557.0
2023-01-09 11:50:00,488.66,489.66,488.66,489.66,500.0,474.9432,475.9151,474.9432,475.9151,500.0
2023-01-09 11:55:00,489.18,489.18,488.59,489.1,500.0,475.4486,475.4486,474.8752,475.3709,500.0
2023-01-09 12:00:00,488.25,488.86,486.74,488.33,8001.0,474.5447,475.1376,473.0771,474.6225,8001.0
2023-01-09 12:05:00,488.33,488.33,487.57,487.57,1100.0,474.6225,474.6225,473.8838,473.8838,1100.0
2023-01-09 12:10:00,488.22,488.32,487.79,487.96,400.0,474.5156,474.6127,474.0976,474.2629,400.0
2023-01-09 12:15:00,487.66,487.8,487.16,487.21,500.0,473.9713,474.1073,473.4853,473.5339,500.0
2023-01-09 12:20:00,487.54,488.48,487.51,487.95,1135.0,473.8546,474.7683,473.8255,474.2531,1135.0
2023-01-09 12:25:00,487.95,487.97,487.65,487.97,450.0,474.2531,474.2726,473.9616,474.2726,450.0
2023-01-09 12:30:00,488.35,488.35,487.96,488.23,400.0,474.6419,474.6419,474.2629,474.5253,400.0
2023-01-09 12:35:00,488.02,488.02,486.65,486.67,1100.0,474.3212,474.3212,472.9896,473.0091,1100.0
2023-01-09 12:40:00,486.81,486.81,486.8,486.81,100.0,473.1451,473.1451,473.1354,473.1451,100.0
2023-01-09 12:45:00,487.09,487.09,486.82,487.05,400.0,473.4173,473.4173,473.1549,473.3784,400.0
2023-01-09 12:50:00,487.45,487.45,487.45,487.45,100.0,473.7672,473.7672,473.7672,473.7672,100.0
2023-01-09 12:55:00,486.91,487.24,486.65,487.09,660.0,473.2423,473.5631,472.9896,473.4173,660.0
2023-01-09 13:00:00,487.52,487.78,487.13,487.13,1432.0,473.8352,474.0879,473.4562,473.4562,1432.0
2023-01-09 13:05:00,486.96,487.02,486.78,486.79,908.0,473.2909,473.3492,473.116,473.1257,908.0
2023-01-09 13:10:00,486.42,486.42,486.18,486.18,300.0,472.7661,472.7661,472.5328,472.5328,300.0
2023-01-09 13:15:00,486.6,486.6,486.54,486.54,200.0,472.941,472.941,472.8827,472.8827,200.0
2023-01-09 13:20:00,486.68,486.86,486.31,486.46,1312.0,473.0188,473.1937,472.6592,472.805,1312.0
2023-01-09 13:25:00,486.28,486.28,486.28,486.28,127.0,472.63,472.63,472.63,472.63,127.0
2023-01-09 13:30:00,485.91,485.91,485.31,485.31,800.0,472.2704,472.2704,471.6872,471.6872,800.0
2023-01-09 13:35:00,485.78,485.91,484.45,484.46,500.0,472.144,472.2704,470.8514,470.8611,500.0
2023-01-09 13:40:00,484.5,484.68,484.5,484.68,200.0,470.9,471.0749,470.9,471.0749,200.0
2023-01-09 13:45:00,483.05,483.52,482.28,482.29,700.0,469.4907,469.9475,468.7423,468.752,700.0
2023-01-09 13:50:00,483.09,484.01,482.6,483.95,1597.0,469.5296,470.4237,469.0533,470.3654,1597.0
2023-01-09 13:55:00,483.95,483.95,483.95,483.95,0.0,470.3654,470.3654,470.3654,470.3654,0.0
2023-01-09 14:00:00,484.15,485.14,484.14,484.47,755.0,470.5598,471.522,470.5501,470.8708,755.0
2023-01-09 14:05:00,484.12,484.45,482.63,483.5,1200.0,470.5306,470.8514,469.0825,469.928,1200.0
2023-01-09 14:10:00,484.03,484.03,483.68,483.69,300.0,470.4432,470.4432,470.103,470.1127,300.0
2023-01-09 14:15:00,483.82,484.11,483.66,484.11,436.0,470.2391,470.5209,470.0836,470.5209,436.0
2023-01-09 14:20:00,484.37,484.85,484.0,484.85,400.0,470.7736,471.2402,470.414,471.2402,400.0
2023-01-09 14:25:00,484.3,484.42,483.91,483.91,316.0,470.7056,470.8222,470.3265,470.3265,316.0
2023-01-09 14:30:00,483.62,483.66,483.62,483.66,200.0,470.0447,470.0836,470.0447,470.0836,200.0
2023-01-09 14:35:00,483.09,483.78,483.02,483.65,3481.0,469.5296,470.2002,469.4615,470.0738,3481.0
2023-01-09 14:40:00,483.75,483.75,482.99,483.43,1330.0,470.171,470.171,469.4324,469.86,1330.0
2023-01-09 14:45:00,483.39,483.66,483.24,483.62,1093.0,469.8211,470.0836,469.6753,470.0447,1093.0
2023-01-09 14:50:00,483.7,483.7,483.36,483.37,500.0,470.1224,470.1224,469.792,469.8017,500.0
2023-01-09 14:55:00,483.3,483.6,481.64,481.65,935.0,469.7337,470.0252,468.1203,468.13,935.0
2023-01-09 15:00:00,481.07,481.13,481.06,481.06,300.0,467.5663,467.6246,467.5565,467.5565,300.0
2023-01-09 15:05:00,481.7,482.33,481.64,482.28,2379.0,468.1786,468.7909,468.1203,468.7423,2379.0
2023-01-09 15:10:00,482.27,482.27,481.07,481.07,866.0,468.7326,468.7326,467.5663,467.5663,866.0
2023-01-09 15:15:00,481.27,481.84,480.98,481.84,704.0,467.7606,468.3146,467.4788,468.3146,704.0
2023-01-09 15:20:00,481.84,482.45,481.72,481.74,1909.0,468.3146,468.9075,468.198,468.2174,1909.0
2023-01-09 15:25:00,481.34,481.34,480.66,480.77,1998.0,467.8287,467.8287,467.1678,467.2747,1998.0
2023-01-09 15:30:00,480.48,480.9,480.0,480.9,1948.0,466.9928,467.401,466.5263,467.401,1948.0
2023-01-09 15:35:00,480.27,480.57,480.03,480.04,1000.0,466.7887,467.0803,466.5554,466.5652,1000.0
2023-01-09 15:40:00,479.89,480.83,479.69,480.67,1210.0,466.4194,467.333,466.225,467.1775,1210.0
2023-01-09 15:45:00,480.23,480.59,479.78,480.04,1500.0,466.7498,467.0997,466.3125,466.5652,1500.0
2023-01-09 15:50:00,480.06,481.48,480.06,481.34,2958.0,466.5846,467.9647,466.5846,467.8287,2958.0
2023-01-09 15:55:00,481.4,481.41,480.29,480.54,8462.0,467.887,467.8967,466.8082,467.0511,8462.0
2023-01-10 09:30:00,479.83,479.83,477.0,477.01,3847.0,466.3611,466.3611,463.6105,463.6202,3847.0
2023-01-10 09:35:00,483.53,484.43,483.53,483.62,1279.0,469.9572,470.8319,469.9572,470.0447,1279.0
2023-01-10 09:40:00,484.86,486.86,484.09,486.86,1000.0,471.2499,473.1937,470.5015,473.1937,1000.0
2023-01-10 09:45:00,485.99,486.99,483.95,485.9,6221.0,472.3482,473.3201,470.3654,472.2607,6221.0
2023-01-10 09:50:00,485.36,489.07,485.09,489.07,633.0,471.7358,475.3417,471.4734,475.3417,633.0
2023-01-10 09:55:00,488.85,489.97,488.18,488.18,1500.0,475.1279,476.2164,474.4767,474.4767,1500.0
2023-01-10 10:00:00,489.83,489.83,486.9,487.35,3343.0,476.0804,476.0804,473.2326,473.67,3343.0
2023-01-10 10:05:00,487.84,488.62,487.82,487.82,1907.0,474.1462,474.9043,474.1268,474.1268,1907.0
2023-01-10 10:10:00,487.91,489.88,487.91,489.3,1407.0,474.2143,476.129,474.2143,475.5652,1407.0
2023-01-10 10:15:00,489.05,489.21,488.08,488.1,1216.0,475.3223,475.4778,474.3795,474.3989,1216.0
2023-01-10 10:20:00,487.86,488.46,486.79,486.8,1204.0,474.1657,474.7488,473.1257,473.1354,1204.0
2023-01-10 10:25:00,487.5,488.27,486.62,486.62,3695.0,473.8158,474.5642,472.9605,472.9605,3695.0
2023-01-10 10:30:00,486.47,486.47,484.72,485.07,8110.0,472.8147,472.8147,471.1138,471.454,8110.0
2023-01-10 10:35:00,485.07,487.08,485.05,487.08,3741.0,471.454,473.4076,471.4345,473.4076,3741.0
2023-01-10 10:40:00,486.53,487.08,484.74,484.74,2958.0,472.873,473.4076,471.1332,471.1332,2958.0
2023-01-10 10:45:00,484.62,486.25,484.62,486.25,941.0,471.0166,472.6009,471.0166,472.6009,941.0
2023-01-10 10:50:00,486.69,488.49,486.69,487.4,2252.0,473.0285,474.778,473.0285,473.7186,2252.0
2023-01-10 10:55:00,487.2,488.13,487.19,487.97,800.0,473.5242,474.4281,473.5145,474.2726,800.0
2023-01-10 11:00:00,488.19,488.34,488.05,488.3,600.0,474.4864,474.6322,474.3503,474.5933,600.0
2023-01-10 11:05:00,488.58,488.64,487.7,487.75,1304.0,474.8654,474.9238,474.0102,474.0587,1304.0
2023-01-10 11:10:00,487.72,488.19,487.72,488.18,548.0,474.0296,474.4864,474.0296,474.4767,548.0
2023-01-10 11:15:00,487.86,488.36,487.42,488.1,4600.0,474.1657,474.6516,473.738,474.3989,4600.0
2023-01-10 11:20:00,488.31,489.33,487.83,487.83,11553.0,474.603,475.5944,474.1365,474.1365,11553.0
2023-01-10 11:25:00,487.46,487.96,487.07,487.82,1210.0,473.7769,474.2629,473.3978,474.1268,1210.0
2023-01-10 11:30:00,488.53,489.35,487.13,487.13,1400.0,474.8169,475.6138,473.4562,473.4562,1400.0
2023-01-10 11:35:00,487.79,487.79,487.79,487.79,202.0,474.0976,474.0976,474.0976,474.0976,202.0
2023-01-10 11:40:00,487.97,488.65,487.96,488.65,300.0,474.2726,474.9335,474.2629,474.9335,300.0
2023-01-10 11:45:00,487.19,488.25,486.57,488.12,2128.0,473.5145,474.5447,472.9119,474.4184,2128.0
2023-01-10 11:50:00,488.79,488.79,488.12,488.12,200.0,475.0696,475.0696,474.4184,474.4184,200.0
2023-01-10 11:55:00,488.12,488.12,488.12,488.12,0.0,474.4184,474.4184,474.4184,474.4184,0.0
2023-01-10 12:00:00,487.56,487.56,485.81,486.54,1554.0,473.8741,473.8741,472.1732,472.8827,1554.0
2023-01-10 12:05:00,486.29,486.29,486.29,486.29,100.0,472.6397,472.6397,472.6397,472.6397,100.0
2023-01-10 12:10:00,486.93,486.93,486.93,486.93,100.0,473.2618,473.2618,473.2618,473.2618,100.0
2023-01-10 12:15:00,487.36,487.36,485.66,485.66,546.0,473.6797,473.6797,472.0274,472.0274,546.0
2023-01-10 12:20:00,485.06,485.39,485.05,485.39,204.0,471.4443,471.765,471.4345,471.765,204.0
2023-01-10 12:25:00,485.39,485.39,485.39,485.39,0.0,471.765,471.765,471.765,471.765,0.0
2023-01-10 12:30:00,485.2,485.54,485.2,485.23,600.0,471.5803,471.9108,471.5803,471.6095,600.0
2023-01-10 12:35:00,485.77,486.8,485.77,486.8,300.0,472.1343,473.1354,472.1343,473.1354,300.0
2023-01-10 12:40:00,487.22,487.22,485.89,485.89,300.0,473.5436,473.5436,472.251,472.251,300.0
2023-01-10 12:45:00,485.89,485.89,485.89,485.89,0.0,472.251,472.251,472.251,472.251,0.0
2023-01-10 12:50:00,486.59,486.59,486.59,486.59,100.0,472.9313,472.9313,472.9313,472.9313,100.0
2023-01-10 12:55:00,486.37,486.7,486.13,486.7,742.0,472.7175,473.0382,472.4842,473.0382,742.0
2023-01-10 13:00:00,487.13,487.13,487.13,487.13,100.0,473.4562,473.4562,473.4562,473.4562,100.0
2023-01-10 13:05:00,487.41,487.9,487.4,487.9,201.0,473.7283,474.2045,473.7186,474.2045,201.0
2023-01-10 13:10:00,487.95,488.25,487.79,488.25,300.0,474.2531,474.5447,474.0976,474.5447,300.0
2023-01-10 13:15:00,487.59,487.59,486.9,486.9,340.0,473.9032,473.9032,473.2326,473.2326,340.0
2023-01-10 13:20:00,487.17,487.17,487.11,487.11,528.0,473.495,473.495,473.4367,473.4367,528.0
2023-01-10 13:25:00,487.14,487.14,487.14,487.14,100.0,473.4659,473.4659,473.4659,473.4659,100.0
2023-01-10 13:30:00,486.82,487.58,486.82,487.58,1730.0,473.1549,473.8935,473.1549,473.8935,1730.0
2023-01-10 13:35:00,487.31,487.51,487.02,487.5,2108.0,473.6311,473.8255,473.3492,473.8158,2108.0
2023-01-10 13:40:00,487.46,488.1,487.02,487.03,2610.0,473.7769,474.3989,473.3492,473.359,2610.0
2023-01-10 13:45:00,487.22,487.23,486.66,487.23,762.0,473.5436,473.5533,472.9993,473.5533,762.0
2023-01-10 13:50:00,487.15,487.28,487.15,487.27,300.0,473.4756,473.6019,473.4756,473.5922,300.0
2023-01-10 13:55:00,486.8,487.11,486.74,486.8,1200.0,473.1354,473.4367,473.0771,473.1354,1200.0
2023-01-10 14:00:00,487.03,487.56,487.03,487.56,200.0,473.359,473.8741,473.359,473.8741,200.0
2023-01-10 14:05:00,487.03,487.22,486.56,487.22,2172.0,473.359,473.5436,472.9022,473.5436,2172.0
2023-01-10 14:10:00,487.16,488.05,486.99,488.05,2511.0,473.4853,474.3503,473.3201,474.3503,2511.0
2023-01-10 14:15:00,487.82,488.6,487.82,488.6,2852.0,474.1268,474.8849,474.1268,474.8849,2852.0
2023-01-10 14:20:00,488.24,488.6,487.74,487.81,3915.0,474.535,474.8849,474.049,474.1171,3915.0
2023-01-10 14:25:00,487.96,488.91,487.83,488.91,700.0,474.2629,475.1862,474.1365,475.1862,700.0
2023-01-10 14:30:00,489.07,489.94,489.07,489.94,400.0,475.3417,476.1873,475.3417,476.1873,400.0
2023-01-10 14:35:00,489.88,489.88,488.72,488.77,1485.0,476.129,476.129,475.0015,475.0501,1485.0
2023-01-10 14:40:00,488.66,488.66,487.86,487.94,500.0,474.9432,474.9432,474.1657,474.2434,500.0
2023-01-10 14:45:00,487.69,488.5,487.55,488.5,1590.0,474.0004,474.7877,473.8644,474.7877,1590.0
2023-01-10 14:50:00,488.02,488.02,488.02,488.02,300.0,474.3212,474.3212,474.3212,474.3212,300.0
2023-01-10 14:55:00,488.19,488.49,487.83,487.83,911.0,474.4864,474.778,474.1365,474.1365,911.0
2023-01-10 15:00:00,488.06,488.08,487.87,487.87,500.0,474.36,474.3795,474.1754,474.1754,500.0
2023-01-10 15:05:00,486.75,487.02,486.61,487.02,451.0,473.0868,473.3492,472.9507,473.3492,451.0
2023-01-10 15:10:00,487.69,487.8,487.26,487.26,700.0,474.0004,474.1073,473.5825,473.5825,700.0
2023-01-10 15:15:00,487.67,487.67,487.4,487.4,313.0,473.981,473.981,473.7186,473.7186,313.0
2023-01-10 15:20:00,487.4,487.4,487.14,487.15,300.0,473.7186,473.7186,473.4659,473.4756,300.0
2023-01-10 15:25:00,487.15,488.25,487.15,487.5,691.0,473.4756,474.5447,473.4756,473.8158,691.0
2023-01-10 15:30:00,487.48,487.48,487.32,487.33,562.0,473.7963,473.7963,473.6408,473.6505,562.0
2023-01-10 15:35:00,487.6,487.74,487.34,487.35,1897.0,473.913,474.049,473.6603,473.67,1897.0
2023-01-10 15:40:00,487.12,487.21,486.7,486.71,1325.0,473.4464,473.5339,473.0382,473.0479,1325.0
2023-01-10 15:45:00,486.79,487.62,486.78,487.3,713.0,473.1257,473.9324,473.116,473.6214,713.0
2023-01-10 15:50:00,487.54,488.59,487.54,488.24,2600.0,473.8546,474.8752,473.8546,474.535,2600.0
2023-01-10 15:55:00,488.45,488.98,488.0,488.02,6091.0,474.7391,475.2542,474.3017,474.3212,6091.0
2023-01-11 09:30:00,494.26,496.68,491.35,493.78,11410.0,480.386,482.7381,477.5577,479.9195,11410.0
2023-01-11 09:35:00,495.76,495.99,495.0,495.99,300.0,481.8439,482.0674,481.1052,482.0674,300.0
2023-01-11 09:40:00,496.35,498.76,496.07,497.25,4987.0,482.4173,484.7597,482.1452,483.2921,4987.0
2023-01-11 09:45:00,498.38,499.46,495.89,498.2,11086.0,484.3904,485.44,481.9703,484.2154,11086.0
2023-01-11 09:50:00,499.11,499.11,497.01,497.72,3127.0,485.0999,485.0999,483.0588,483.7489,3127.0
2023-01-11 09:55:00,497.16,498.3,496.96,497.84,2380.0,483.2046,484.3126,483.0102,483.8655,2380.0
2023-01-11 10:00:00,498.28,500.0,496.31,499.41,17940.0,484.2932,485.9649,482.3785,485.3914,17940.0
2023-01-11 10:05:00,499.69,500.36,499.23,499.95,1718.0,485.6636,486.3148,485.2165,485.9163,1718.0
2023-01-11 10:10:00,500.63,500.63,499.44,499.44,1100.0,486.5772,486.5772,485.4206,485.4206,1100.0
2023-01-11 10:15:00,499.24,500.51,499.24,499.47,3356.0,485.2262,486.4606,485.2262,485.4498,3356.0
2023-01-11 10:20:00,500.0,500.72,499.46,500.21,4700.0,485.9649,486.6647,485.44,486.169,4700.0
2023-01-11 10:25:00,500.17,501.96,500.17,501.96,600.0,486.1301,487.8699,486.1301,487.8699,600.0
2023-01-11 10:30:00,501.52,501.84,500.17,500.41,4078.0,487.4422,487.7532,486.1301,486.3634,4078.0
2023-01-11 10:35:00,500.25,502.05,499.43,502.05,4974.0,486.2079,487.9573,485.4109,487.9573,4974.0
2023-01-11 10:40:00,500.99,502.05,500.99,501.45,400.0,486.9271,487.9573,486.9271,487.3742,400.0
2023-01-11 10:45:00,502.14,502.28,502.0,502.0,327.0,488.0448,488.1809,487.9087,487.9087,327.0
2023-01-11 10:50:00,502.39,502.39,500.91,500.91,1100.0,488.2878,488.2878,486.8493,486.8493,1100.0
2023-01-11 10:55:00,499.96,500.34,499.96,500.34,300.0,485.926,486.2953,485.926,486.2953,300.0
2023-01-11 11:00:00,500.43,500.61,500.43,500.61,300.0,486.3828,486.5578,486.3828,486.5578,300.0
2023-01-11 11:05:00,500.61,500.61,499.88,499.88,200.0,486.5578,486.5578,485.8483,485.8483,200.0
2023-01-11 11:10:00,500.03,500.47,499.71,500.39,2097.0,485.994,486.4217,485.683,486.3439,2097.0
2023-01-11 11:15:00,501.81,501.82,501.81,501.81,100.0,487.7241,487.7338,487.7241,487.7241,100.0
2023-01-11 11:20:00,501.41,501.64,501.4,501.64,200.0,487.3353,487.5589,487.3256,487.5589,200.0
2023-01-11 11:25:00,502.44,502.44,501.23,502.22,300.0,488.3364,488.3364,487.1604,488.1226,300.0
2023-01-11 11:30:00,502.07,502.07,501.48,501.48,300.0,487.9768,487.9768,487.4033,487.4033,300.0
2023-01-11 11:35:00,501.48,501.48,500.81,500.81,1298.0,487.4033,487.4033,486.7521,486.7521,1298.0
2023-01-11 11:40:00,501.5,501.5,500.84,501.38,868.0,487.4228,487.4228,486.7813,487.3061,868.0
2023-01-11 11:45:00,501.38,501.38,501.38,501.38,0.0,487.3061,487.3061,487.3061,487.3061,0.0
2023-01-11 11:50:00,501.38,501.38,501.38,501.38,0.0,487.3061,487.3061,487.3061,487.3061,0.0
2023-01-11 11:55:00,501.77,501.77,501.76,501.77,100.0,487.6852,487.6852,487.6755,487.6852,100.0
2023-01-11 12:00:00,501.73,501.98,501.21,501.21,2113.0,487.6463,487.8893,487.1409,487.1409,2113.0
2023-01-11 12:05:00,500.94,500.94,500.94,500.94,100.0,486.8785,486.8785,486.8785,486.8785,100.0
2023-01-11 12:10:00,501.14,501.14,501.14,501.14,100.0,487.0729,487.0729,487.0729,487.0729,100.0
2023-01-11 12:15:00,500.61,500.61,500.61,500.61,100.0,486.5578,486.5578,486.5578,486.5578,100.0
2023-01-11 12:20:00,500.91,500.93,500.43,500.91,642.0,486.8493,486.8688,486.3828,486.8493,642.0
2023-01-11 12:25:00,500.42,500.88,499.93,500.86,1100.0,486.3731,486.8202,485.8969,486.8007,1100.0
2023-01-11 12:30:00,500.28,500.28,500.0,500.23,300.0,486.237,486.237,485.9649,486.1884,300.0
2023-01-11 12:35:00,499.87,499.87,499.09,499.09,1173.0,485.8385,485.8385,485.0804,485.0804,1173.0
2023-01-11 12:40:00,499.09,499.09,499.09,499.09,0.0,485.0804,485.0804,485.0804,485.0804,0.0
2023-01-11 12:45:00,499.08,499.08,498.96,499.02,509.0,485.0707,485.0707,484.9541,485.0124,509.0
2023-01-11 12:50:00,498.83,498.83,498.56,498.56,200.0,484.8277,484.8277,484.5653,484.5653,200.0
2023-01-11 12:55:00,499.22,499.41,498.88,498.96,601.0,485.2068,485.3914,484.8763,484.9541,601.0
2023-01-11 13:00:00,498.96,499.62,498.96,499.41,300.0,484.9541,485.5956,484.9541,485.3914,300.0
2023-01-11 13:05:00,499.41,499.41,499.38,499.38,300.0,485.3914,485.3914,485.3623,485.3623,300.0
2023-01-11 13:10:00,499.86,500.43,499.54,500.43,1600.0,485.8288,486.3828,485.5178,486.3828,1600.0
2023-01-11 13:15:00,500.02,500.42,499.45,499.45,2003.0,485.9843,486.3731,485.4303,485.4303,2003.0
2023-01-11 13:20:00,499.45,499.45,499.45,499.45,0.0,485.4303,485.4303,485.4303,485.4303,0.0
2023-01-11 13:25:00,500.38,500.82,500.37,500.82,675.0,486.3342,486.7619,486.3245,486.7619,675.0
2023-01-11 13:30:00,501.1,502.52,501.09,502.32,410.0,487.034,488.4141,487.0243,488.2198,410.0
2023-01-11 13:35:00,502.08,503.25,501.56,502.76,2102.0,487.9865,489.1237,487.4811,488.6474,2102.0
2023-01-11 13:40:00,503.05,504.34,502.86,504.34,2936.0,488.9293,490.1831,488.7446,490.1831,2936.0
2023-01-11 13:45:00,504.01,504.41,503.36,503.36,2068.0,489.8623,490.2511,489.2306,489.2306,2068.0
2023-01-11 13:50:00,502.89,502.89,502.42,502.43,300.0,488.7738,488.7738,488.317,488.3267,300.0
2023-01-11 13:55:00,502.43,502.43,502.43,502.43,0.0,488.3267,488.3267,488.3267,488.3267,0.0
2023-01-11 14:00:00,502.33,502.33,502.22,502.22,200.0,488.2295,488.2295,488.1226,488.1226,200.0
2023-01-11 14:05:00,501.77,501.77,501.76,501.76,301.0,487.6852,487.6852,487.6755,487.6755,301.0
2023-01-11 14:10:00,502.08,502.8,502.08,502.32,1051.0,487.9865,488.6863,487.9865,488.2198,1051.0
2023-01-11 14:15:00,502.11,502.11,502.11,502.11,100.0,488.0157,488.0157,488.0157,488.0157,100.0
2023-01-11 14:20:00,502.29,502.29,502.28,502.29,100.0,488.1906,488.1906,488.1809,488.1906,100.0
2023-01-11 14:25:00,502.08,502.08,500.85,500.85,1619.0,487.9865,487.9865,486.791,486.791,1619.0
2023-01-11 14:30:00,501.31,501.66,501.31,501.66,500.0,487.2381,487.5783,487.2381,487.5783,500.0
2023-01-11 14:35:00,501.89,502.12,501.71,502.12,347.0,487.8018,488.0254,487.6269,488.0254,347.0
2023-01-11 14:40:00,502.12,502.12,502.12,502.12,0.0,488.0254,488.0254,488.0254,488.0254,0.0
2023-01-11 14:45:00,502.66,502.66,501.84,501.84,1285.0,488.5502,488.5502,487.7532,487.7532,1285.0
2023-01-11 14:50:00,501.41,501.41,501.41,501.41,100.0,487.3353,487.3353,487.3353,487.3353,100.0
2023-01-11 14:55:00,501.22,501.35,500.85,500.85,355.0,487.1506,487.277,486.791,486.791,355.0
2023-01-11 15:00:00,500.86,500.86,500.57,500.57,704.0,486.8007,486.8007,486.5189,486.5189,704.0
2023-01-11 15:05:00,501.21,501.21,500.22,500.22,450.0,487.1409,487.1409,486.1787,486.1787,450.0
2023-01-11 15:10:00,500.78,500.84,500.53,500.84,671.0,486.723,486.7813,486.48,486.7813,671.0
2023-01-11 15:15:00,501.21,501.31,500.95,501.21,1077.0,487.1409,487.2381,486.8882,487.1409,1077.0
2023-01-11 15:20:00,501.97,502.03,501.65,501.65,852.0,487.8796,487.9379,487.5686,487.5686,852.0
2023-01-11 15:25:00,501.77,501.77,500.57,500.58,1003.0,487.6852,487.6852,486.5189,486.5286,1003.0
2023-01-11 15:30:00,500.5,501.3,500.49,501.07,3111.0,486.4509,487.2284,486.4411,487.0049,3111.0
2023-01-11 15:35:00,500.69,500.69,500.12,500.12,1100.0,486.6355,486.6355,486.0815,486.0815,1100.0
2023-01-11 15:40:00,500.08,500.55,500.07,500.55,1496.0,486.0426,486.4994,486.0329,486.4994,1496.0
2023-01-11 15:45:00,500.49,501.06,500.27,501.06,2744.0,486.4411,486.9951,486.2273,486.9951,2744.0
2023-01-11 15:50:00,501.29,503.0,501.29,502.56,3854.0,487.2187,488.8807,487.2187,488.453,3854.0
2023-01-11 15:55:00,503.06,504.03,502.77,504.0,21045.0,488.939,489.8818,488.6571,489.8526,21045.0
2023-01-12 09:30:00,505.12,505.21,502.3,502.3,3750.0,490.9412,491.0286,488.2003,488.2003,3750.0
2023-01-12 09:35:00,501.24,501.24,501.23,501.24,100.0,487.1701,487.1701,487.1604,487.1701,100.0
2023-01-12 09:40:00,500.3,500.3,498.18,498.19,1880.0,486.2565,486.2565,484.196,484.2057,1880.0
2023-01-12 09:45:00,496.93,499.26,495.24,497.99,2655.0,482.9811,485.2457,481.3385,484.0113,2655.0
2023-01-12 09:50:00,496.43,497.37,494.84,495.5,3575.0,482.4951,483.4087,480.9497,481.5912,3575.0
2023-01-12 09:55:00,496.46,498.94,495.88,497.49,4729.0,482.5243,484.9346,481.9605,483.5253,4729.0
2023-01-12 10:00:00,498.47,499.79,497.43,499.06,1603.0,484.4778,485.7608,483.467,485.0513,1603.0
2023-01-12 10:05:00,498.72,501.05,497.18,499.16,7854.0,484.7208,486.9854,483.224,485.1485,7854.0
2023-01-12 10:10:00,499.2,503.22,499.19,502.83,953.0,485.1873,489.0945,485.1776,488.7154,953.0
2023-01-12 10:15:00,503.89,504.93,503.88,504.84,501.0,489.7457,490.7565,489.736,490.669,501.0
2023-01-12 10:20:00,504.53,504.68,503.0,504.27,3300.0,490.3677,490.5135,488.8807,490.115,3300.0
2023-01-12 10:25:00,504.46,505.01,502.89,503.18,700.0,490.2997,490.8343,488.7738,489.0556,700.0
2023-01-12 10:30:00,503.02,503.13,503.01,503.13,400.0,488.9001,489.007,488.8904,489.007,400.0
2023-01-12 10:35:00,503.5,504.59,503.5,504.59,400.0,489.3666,490.426,489.3666,490.426,400.0
2023-01-12 10:40:00,504.42,504.42,502.16,502.16,6864.0,490.2608,490.2608,488.0643,488.0643,6864.0
2023-01-12 10:45:00,501.92,501.98,501.61,501.62,614.0,487.831,487.8893,487.5297,487.5394,614.0
2023-01-12 10:50:00,501.68,502.82,501.68,502.82,400.0,487.5977,488.7057,487.5977,488.7057,400.0
2023-01-12 10:55:00,503.17,504.26,503.17,503.71,500.0,489.0459,490.1053,489.0459,489.5707,500.0
2023-01-12 11:00:00,502.72,502.72,501.48,501.48,1100.0,488.6085,488.6085,487.4033,487.4033,1100.0
2023-01-12 11:05:00,502.1,503.23,501.95,502.06,1401.0,488.0059,489.1042,487.8601,487.9671,1401.0
2023-01-12 11:10:00,501.89,502.9,501.75,502.9,375.0,487.8018,488.7835,487.6658,488.7835,375.0
2023-01-12 11:15:00,503.22,503.8,503.18,503.78,976.0,489.0945,489.6582,489.0556,489.6388,976.0
2023-01-12 11:20:00,504.08,504.08,504.08,504.08,200.0,489.9304,489.9304,489.9304,489.9304,200.0
2023-01-12 11:25:00,503.82,503.82,501.34,502.13,1396.0,489.6777,489.6777,487.2673,488.0351,1396.0
2023-01-12 11:30:00,501.7,501.7,500.59,500.85,401.0,487.6172,487.6172,486.5383,486.791,401.0
2023-01-12 11:35:00,501.33,501.6,500.88,501.46,1004.0,487.2576,487.52,486.8202,487.3839,1004.0
2023-01-12 11:40:00,501.8,502.26,501.8,502.26,200.0,487.7144,488.1614,487.7144,488.1614,200.0
2023-01-12 11:45:00,501.92,502.24,500.98,500.98,1105.0,487.831,488.142,486.9174,486.9174,1105.0
2023-01-12 11:50:00,500.56,500.56,500.55,500.56,100.0,486.5092,486.5092,486.4994,486.5092,100.0
2023-01-12 11:55:00,500.83,501.86,500.83,501.86,900.0,486.7716,487.7727,486.7716,487.7727,900.0
2023-01-12 12:00:00,501.24,501.94,501.23,501.94,200.0,487.1701,487.8504,487.1604,487.8504,200.0
2023-01-12 12:05:00,501.93,502.82,501.93,502.82,1057.0,487.8407,488.7057,487.8407,488.7057,1057.0
2023-01-12 12:10:00,502.75,503.9,502.41,503.66,1610.0,488.6377,489.7554,488.3072,489.5221,1610.0
2023-01-12 12:15:00,503.92,504.36,503.91,504.36,700.0,489.7749,490.2025,489.7651,490.2025,700.0
2023-01-12 12:20:00,504.39,504.52,504.23,504.52,700.0,490.2317,490.358,490.0761,490.358,700.0
2023-01-12 12:25:00,504.54,504.55,504.53,504.55,252.0,490.3774,490.3872,490.3677,490.3872,252.0
2023-01-12 12:30:00,504.28,505.19,503.78,505.19,2104.0,490.1247,491.0092,489.6388,491.0092,2104.0
2023-01-12 12:35:00,505.48,506.14,505.06,505.76,2300.0,491.2911,491.9325,490.8829,491.5632,2300.0
2023-01-12 12:40:00,505.49,505.75,505.23,505.23,1060.0,491.3008,491.5535,491.0481,491.0481,1060.0
2023-01-12 12:45:00,505.16,505.96,505.16,505.96,500.0,490.98,491.7576,490.98,491.7576,500.0
2023-01-12 12:50:00,506.16,506.16,505.73,505.73,200.0,491.952,491.952,491.534,491.534,200.0
2023-01-12 12:55:00,506.08,506.17,505.44,505.52,791.0,491.8742,491.9617,491.2522,491.3299,791.0
2023-01-12 13:00:00,505.49,505.77,505.12,505.58,1575.0,491.3008,491.5729,490.9412,491.3883,1575.0
2023-01-12 13:05:00,505.73,505.88,505.08,505.08,900.0,491.534,491.6798,490.9023,490.9023,900.0
2023-01-12 13:10:00,504.78,505.05,504.57,505.05,575.0,490.6107,490.8731,490.4066,490.8731,575.0
2023-01-12 13:15:00,505.93,506.46,505.85,505.86,900.0,491.7284,492.2436,491.6507,491.6604,900.0
2023-01-12 13:20:00,505.49,505.67,504.97,505.67,429.0,491.3008,491.4757,490.7954,491.4757,429.0
2023-01-12 13:25:00,504.6,504.6,501.85,501.85,1500.0,490.4358,490.4358,487.763,487.763,1500.0
2023-01-12 13:30:00,502.37,503.3,502.01,503.3,1897.0,488.2684,489.1723,487.9185,489.1723,1897.0
2023-01-12 13:35:00,503.43,504.52,503.43,504.52,800.0,489.2986,490.358,489.2986,490.358,800.0
2023-01-12 13:40:00,504.52,504.52,504.52,504.52,0.0,490.358,490.358,490.358,490.358,0.0
2023-01-12 13:45:00,505.15,505.4,505.01,505.4,700.0,490.9703,491.2133,490.8343,491.2133,700.0
2023-01-12 13:50:00,505.46,506.8,505.46,506.55,1494.0,491.2716,492.574,491.2716,492.331,1494.0
2023-01-12 13:55:00,506.57,506.57,505.94,505.94,618.0,492.3505,492.3505,491.7381,491.7381,618.0
2023-01-12 14:00:00,505.71,505.96,505.71,505.96,406.0,491.5146,491.7576,491.5146,491.7576,406.0
2023-01-12 14:05:00,505.74,505.98,505.24,505.9,1409.0,491.5438,491.777,491.0578,491.6993,1409.0
2023-01-12 14:10:00,506.22,506.73,506.21,506.73,600.0,492.0103,492.506,492.0006,492.506,600.0
2023-01-12 14:15:00,506.38,506.38,505.82,505.83,500.0,492.1658,492.1658,491.6215,491.6312,500.0
2023-01-12 14:20:00,505.44,505.56,505.31,505.56,409.0,491.2522,491.3688,491.1258,491.3688,409.0
2023-01-12 14:25:00,504.96,505.3,504.96,505.03,500.0,490.7857,491.1161,490.7857,490.8537,500.0
2023-01-12 14:30:00,504.86,505.89,504.86,505.89,871.0,490.6885,491.6896,490.6885,491.6896,871.0
2023-01-12 14:35:00,505.26,506.03,505.26,505.9,1275.0,491.0772,491.8256,491.0772,491.6993,1275.0
2023-01-12 14:40:00,505.72,505.96,505.72,505.74,400.0,491.5243,491.7576,491.5243,491.5438,400.0
2023-01-12 14:45:00,506.06,506.46,506.02,506.46,500.0,491.8548,492.2436,491.8159,492.2436,500.0
2023-01-12 14:50:00,506.28,506.3,505.18,505.7,1858.0,492.0686,492.088,490.9995,491.5049,1858.0
2023-01-12 14:55:00,505.48,506.12,505.08,506.12,1300.0,491.2911,491.9131,490.9023,491.9131,1300.0
2023-01-12 15:00:00,505.91,505.97,505.33,505.33,1533.0,491.709,491.7673,491.1453,491.1453,1533.0
2023-01-12 15:05:00,505.33,505.33,504.43,504.47,1099.0,491.1453,491.1453,490.2705,490.3094,1099.0
2023-01-12 15:10:00,504.32,504.56,504.06,504.23,1978.0,490.1636,490.3969,489.9109,490.0761,1978.0
2023-01-12 15:15:00,504.37,505.74,504.23,505.42,4167.0,490.2122,491.5438,490.0761,491.2327,4167.0
2023-01-12 15:20:00,505.67,506.42,505.45,505.8,2105.0,491.4757,492.2047,491.2619,491.6021,2105.0
2023-01-12 15:25:00,505.73,506.19,505.72,505.85,1286.0,491.534,491.9811,491.5243,491.6507,1286.0
2023-01-12 15:30:00,505.41,505.7,505.0,505.36,1665.0,491.223,491.5049,490.8245,491.1744,1665.0
2023-01-12 15:35:00,504.78,505.01,504.1,504.1,3198.0,490.6107,490.8343,489.9498,489.9498,3198.0
2023-01-12 15:40:00,504.46,504.76,503.58,504.33,5139.0,490.2997,490.5913,489.4444,490.1733,5139.0
2023-01-12 15:45:00,504.19,504.27,503.82,504.23,4180.0,490.0373,490.115,489.6777,490.0761,4180.0
2023-01-12 15:50:00,504.64,505.24,504.0,504.16,8502.0,490.4746,491.0578,489.8526,490.0081,8502.0
2023-01-12 15:55:00,504.21,504.84,504.06,504.07,19110.0,490.0567,490.669,489.9109,489.9206,19110.0
2023-01-13 09:30:00,496.54,496.54,496.54,496.54,1633.0,482.602,482.602,482.602,482.602,1633.0
2023-01-13 09:35:00,499.02,499.02,499.02,499.02,100.0,485.0124,485.0124,485.0124,485.0124,100.0
2023-01-13 09:40:00,499.53,500.51,498.41,498.42,2525.0,485.5081,486.4606,484.4195,484.4292,2525.0
2023-01-13 09:45:00,501.42,502.19,500.98,502.19,700.0,487.345,488.0934,486.9174,488.0934,700.0
2023-01-13 09:50:00,501.08,502.12,501.07,502.12,300.0,487.0146,488.0254,487.0049,488.0254,300.0
2023-01-13 09:55:00,501.56,502.39,501.34,501.73,1528.0,487.4811,488.2878,487.2673,487.6463,1528.0
2023-01-13 10:00:00,500.29,503.59,500.29,502.31,1100.0,486.2467,489.4541,486.2467,488.21,1100.0
2023-01-13 10:05:00,502.28,502.28,502.28,502.28,100.0,488.1809,488.1809,488.1809,488.1809,100.0
2023-01-13 10:10:00,502.52,503.96,502.52,503.96,800.0,488.4141,489.8137,488.4141,489.8137,800.0
2023-01-13 10:15:00,503.83,503.83,502.23,502.5,1000.0,489.6874,489.6874,488.1323,488.3947,1000.0
2023-01-13 10:20:00,502.41,503.05,502.4,503.05,227.0,488.3072,488.9293,488.2975,488.9293,227.0
2023-01-13 10:25:00,503.51,503.51,503.21,503.21,200.0,489.3764,489.3764,489.0848,489.0848,200.0
2023-01-13 10:30:00,503.81,504.98,502.82,502.82,6342.0,489.6679,490.8051,488.7057,488.7057,6342.0
2023-01-13 10:35:00,502.6,502.6,502.6,502.6,100.0,488.4919,488.4919,488.4919,488.4919,100.0
2023-01-13 10:40:00,502.69,504.54,502.22,504.53,4583.0,488.5794,490.3774,488.1226,490.3677,4583.0
2023-01-13 10:45:00,504.28,506.15,504.23,505.43,1532.0,490.1247,491.9423,490.0761,491.2425,1532.0
2023-01-13 10:50:00,504.97,504.97,504.37,504.41,400.0,490.7954,490.7954,490.2122,490.2511,400.0
2023-01-13 10:55:00,503.84,503.84,502.93,503.33,36900.0,489.6971,489.6971,488.8126,489.2014,36900.0
2023-01-13 11:00:00,503.32,503.33,503.32,503.33,200.0,489.1917,489.2014,489.1917,489.2014,200.0
2023-01-13 11:05:00,503.33,503.33,503.33,503.33,0.0,489.2014,489.2014,489.2014,489.2014,0.0
2023-01-13 11:10:00,501.43,501.43,500.35,500.35,400.0,487.3547,487.3547,486.3051,486.3051,400.0
2023-01-13 11:15:00,500.28,500.94,500.28,500.9,500.0,486.237,486.8785,486.237,486.8396,500.0
2023-01-13 11:20:00,501.26,502.94,500.91,502.88,5690.0,487.1895,488.8224,486.8493,488.764,5690.0
2023-01-13 11:25:00,502.87,502.87,501.64,501.64,300.0,488.7543,488.7543,487.5589,487.5589,300.0
2023-01-13 11:30:00,501.64,501.64,500.11,500.83,1881.0,487.5589,487.5589,486.0718,486.7716,1881.0
2023-01-13 11:35:00,500.73,501.05,500.17,500.36,693.0,486.6744,486.9854,486.1301,486.3148,693.0
2023-01-13 11:40:00,500.01,500.69,499.72,500.41,3500.0,485.9746,486.6355,485.6927,486.3634,3500.0
2023-01-13 11:45:00,500.41,500.41,498.87,499.4,8385.0,486.3634,486.3634,484.8666,485.3817,8385.0
2023-01-13 11:50:00,499.39,499.98,498.86,499.54,6492.0,485.372,485.9454,484.8569,485.5178,6492.0
2023-01-13 11:55:00,499.81,499.86,497.86,499.83,13366.0,485.7802,485.8288,483.885,485.7997,13366.0
2023-01-13 12:00:00,499.76,500.24,498.79,498.79,14939.0,485.7316,486.1981,484.7889,484.7889,14939.0
2023-01-13 12:05:00,498.73,499.21,498.6,498.61,300.0,484.7305,485.1971,484.6042,484.6139,300.0
2023-01-13 12:10:00,499.27,499.97,499.27,499.29,690.0,485.2554,485.9357,485.2554,485.2748,690.0
2023-01-13 12:15:00,500.09,500.14,500.09,500.14,300.0,486.0524,486.101,486.0524,486.101,300.0
2023-01-13 12:20:00,500.51,500.51,500.11,500.11,400.0,486.4606,486.4606,486.0718,486.0718,400.0
2023-01-13 12:25:00,501.13,501.23,500.7,500.7,805.0,487.0632,487.1604,486.6452,486.6452,805.0
2023-01-13 12:30:00,500.48,500.52,499.52,499.52,400.0,486.4314,486.4703,485.4984,485.4984,400.0
2023-01-13 12:35:00,499.43,499.43,499.42,499.43,254.0,485.4109,485.4109,485.4012,485.4109,254.0
2023-01-13 12:40:00,499.89,499.89,499.89,499.89,103.0,485.858,485.858,485.858,485.858,103.0
2023-01-13 12:45:00,499.66,499.81,499.66,499.8,960.0,485.6344,485.7802,485.6344,485.7705,960.0
2023-01-13 12:50:00,499.68,499.68,499.68,499.68,300.0,485.6539,485.6539,485.6539,485.6539,300.0
2023-01-13 12:55:00,499.47,499.47,498.68,498.68,300.0,485.4498,485.4498,484.6819,484.6819,300.0
2023-01-13 13:00:00,499.14,500.22,498.71,499.81,5307.0,485.129,486.1787,484.7111,485.7802,5307.0
2023-01-13 13:05:00,500.2,500.21,500.2,500.21,200.0,486.1593,486.169,486.1593,486.169,200.0
2023-01-13 13:10:00,500.67,500.67,500.67,500.67,200.0,486.6161,486.6161,486.6161,486.6161,200.0
2023-01-13 13:15:00,500.67,500.67,500.67,500.67,0.0,486.6161,486.6161,486.6161,486.6161,0.0
2023-01-13 13:20:00,500.19,500.86,500.19,500.48,803.0,486.1496,486.8007,486.1496,486.4314,803.0
2023-01-13 13:25:00,500.53,500.85,500.35,500.85,2436.0,486.48,486.791,486.3051,486.791,2436.0
2023-01-13 13:30:00,501.29,501.59,501.28,501.59,200.0,487.2187,487.5103,487.209,487.5103,200.0
2023-01-13 13:35:00,501.57,501.75,500.68,501.44,1135.0,487.4908,487.6658,486.6258,487.3645,1135.0
2023-01-13 13:40:00,501.53,502.39,501.53,502.39,400.0,487.4519,488.2878,487.4519,488.2878,400.0
2023-01-13 13:45:00,502.01,502.01,500.33,500.62,5844.0,487.9185,487.9185,486.2856,486.5675,5844.0
2023-01-13 13:50:00,500.86,501.21,500.86,501.21,400.0,486.8007,487.1409,486.8007,487.1409,400.0
2023-01-13 13:55:00,501.22,501.22,500.66,500.66,300.0,487.1506,487.1506,486.6064,486.6064,300.0
2023-01-13 14:00:00,500.93,500.93,500.93,500.93,100.0,486.8688,486.8688,486.8688,486.8688,100.0
2023-01-13 14:05:00,500.61,500.61,500.61,500.61,100.0,486.5578,486.5578,486.5578,486.5578,100.0
2023-01-13 14:10:00,500.63,500.63,500.38,500.38,435.0,486.5772,486.5772,486.3342,486.3342,435.0
2023-01-13 14:15:00,500.49,500.63,500.21,500.51,2559.0,486.4411,486.5772,486.169,486.4606,2559.0
2023-01-13 14:20:00,500.61,500.92,500.58,500.92,1700.0,486.5578,486.8591,486.5286,486.8591,1700.0
2023-01-13 14:25:00,500.95,501.7,500.95,501.48,800.0,486.8882,487.6172,486.8882,487.4033,800.0
2023-01-13 14:30:00,502.29,502.6,501.5,501.5,1550.0,488.1906,488.4919,487.4228,487.4228,1550.0
2023-01-13 14:35:00,501.56,502.24,501.56,502.24,300.0,487.4811,488.142,487.4811,488.142,300.0
2023-01-13 14:40:00,501.84,501.84,501.24,501.24,1859.0,487.7532,487.7532,487.1701,487.1701,1859.0
2023-01-13 14:45:00,500.92,502.11,500.91,502.11,1304.0,486.8591,488.0157,486.8493,488.0157,1304.0
2023-01-13 14:50:00,501.96,502.02,501.27,501.62,1053.0,487.8699,487.9282,487.1992,487.5394,1053.0
2023-01-13 14:55:00,501.88,503.29,501.71,503.29,2375.0,487.7921,489.1625,487.6269,489.1625,2375.0
2023-01-13 15:00:00,503.31,503.32,502.79,503.17,1605.0,489.182,489.1917,488.6766,489.0459,1605.0
2023-01-13 15:05:00,502.64,502.64,502.57,502.57,200.0,488.5308,488.5308,488.4627,488.4627,200.0
2023-01-13 15:10:00,502.77,503.28,502.75,503.28,1847.0,488.6571,489.1528,488.6377,489.1528,1847.0
2023-01-13 15:15:00,503.2,504.02,503.01,504.02,943.0,489.0751,489.872,488.8904,489.872,943.0
2023-01-13 15:20:00,503.79,504.08,503.74,504.08,400.0,489.6485,489.9304,489.5999,489.9304,400.0
2023-01-13 15:25:00,504.3,504.3,504.29,504.29,400.0,490.1442,490.1442,490.1345,490.1345,400.0
2023-01-13 15:30:00,504.73,505.21,504.72,504.96,4724.0,490.5621,491.0286,490.5524,490.7857,4724.0
2023-01-13 15:35:00,505.23,506.57,505.23,506.56,728.0,491.0481,492.3505,491.0481,492.3407,728.0
2023-01-13 15:40:00,506.58,506.58,505.45,505.45,2566.0,492.3602,492.3602,491.2619,491.2619,2566.0
2023-01-13 15:45:00,505.64,505.64,504.63,505.36,1778.0,491.4466,491.4466,490.4649,491.1744,1778.0
2023-01-13 15:50:00,505.39,505.84,504.76,505.84,3485.0,491.2036,491.641,490.5913,491.641,3485.0
2023-01-13 15:55:00,505.7,506.04,504.67,505.23,18051.0,491.5049,491.8353,490.5038,491.0481,18051.0
2023-01-17 09:30:00,505.54,507.04,502.66,503.77,11069.0,491.3494,492.8073,488.5502,489.6291,11069.0
2023-01-17 09:35:00,504.63,504.64,499.32,502.93,11149.0,490.4649,490.4746,485.304,488.8126,11149.0
2023-01-17 09:40:00,502.93,502.93,502.93,502.93,0.0,488.8126,488.8126,488.8126,488.8126,0.0
2023-01-17 09:45:00,505.25,506.23,505.25,505.3,887.0,491.0675,492.02,491.0675,491.1161,887.0
2023-01-17 09:50:00,507.39,507.39,505.26,506.36,600.0,493.1474,493.1474,491.0772,492.1464,600.0
2023-01-17 09:55:00,506.44,506.44,503.9,504.42,1900.0,492.2241,492.2241,489.7554,490.2608,1900.0
2023-01-17 10:00:00,504.81,507.03,504.8,506.18,629.0,490.6399,492.7976,490.6301,491.9714,629.0
2023-01-17 10:05:00,508.02,508.02,508.02,508.02,131.0,493.7598,493.7598,493.7598,493.7598,131.0
2023-01-17 10:10:00,507.3,510.61,507.3,510.03,6954.0,493.06,496.2771,493.06,495.7133,6954.0
2023-01-17 10:15:00,510.25,510.29,508.66,509.44,1508.0,495.9272,495.966,494.3818,495.1399,1508.0
2023-01-17 10:20:00,509.46,509.64,508.28,508.28,1001.0,495.1593,495.3343,494.0125,494.0125,1001.0
2023-01-17 10:25:00,508.98,509.62,508.88,508.88,400.0,494.6928,495.3149,494.5956,494.5956,400.0
2023-01-17 10:30:00,508.73,509.08,508.21,509.08,2210.0,494.4498,494.79,493.9444,494.79,2210.0
2023-01-17 10:35:00,508.26,509.69,508.01,508.84,2431.0,493.993,495.3829,493.75,494.5567,2431.0
2023-01-17 10:40:00,508.0,509.24,507.94,509.24,6541.0,493.7403,494.9455,493.682,494.9455,6541.0
2023-01-17 10:45:00,509.61,510.39,509.61,510.1,1315.0,495.3051,496.0632,495.3051,495.7814,1315.0
2023-01-17 10:50:00,509.52,509.88,508.34,508.64,1600.0,495.2177,495.5676,494.0708,494.3624,1600.0
2023-01-17 10:55:00,508.38,508.5,507.99,507.99,900.0,494.1097,494.2263,493.7306,493.7306,900.0
2023-01-17 11:00:00,508.68,509.82,508.52,509.82,1800.0,494.4012,495.5092,494.2457,495.5092,1800.0
2023-01-17 11:05:00,508.79,508.99,508.49,508.59,2229.0,494.5081,494.7025,494.2166,494.3138,2229.0
2023-01-17 11:10:00,507.98,509.49,507.98,509.49,1567.0,493.7209,495.1885,493.7209,495.1885,1567.0
2023-01-17 11:15:00,509.94,510.18,509.94,510.18,343.0,495.6259,495.8591,495.6259,495.8591,343.0
2023-01-17 11:20:00,510.48,511.64,510.38,511.04,1851.0,496.1507,497.2781,496.0535,496.695,1851.0
2023-01-17 11:25:00,511.88,511.88,511.27,511.28,200.0,497.5114,497.5114,496.9185,496.9283,200.0
2023-01-17 11:30:00,511.89,511.89,511.16,511.16,300.0,497.5211,497.5211,496.8116,496.8116,300.0
2023-01-17 11:35:00,511.98,512.08,511.98,512.08,557.0,497.6086,497.7058,497.6086,497.7058,557.0
2023-01-17 11:40:00,512.03,512.04,512.03,512.03,100.0,497.6572,497.6669,497.6572,497.6572,100.0
2023-01-17 11:45:00,511.81,511.81,511.22,511.22,1548.0,497.4434,497.4434,496.8699,496.8699,1548.0
2023-01-17 11:50:00,510.9,510.9,510.27,510.64,436.0,496.5589,496.5589,495.9466,496.3062,436.0
2023-01-17 11:55:00,511.21,511.37,510.8,510.8,1081.0,496.8602,497.0157,496.4617,496.4617,1081.0
2023-01-17 12:00:00,510.59,510.59,510.59,510.59,100.0,496.2576,496.2576,496.2576,496.2576,100.0
2023-01-17 12:05:00,510.59,510.59,510.59,510.59,0.0,496.2576,496.2576,496.2576,496.2576,0.0
2023-01-17 12:10:00,510.29,510.3,510.29,510.29,179.0,495.966,495.9758,495.966,495.966,179.0
2023-01-17 12:15:00,509.67,509.67,509.67,509.67,100.0,495.3634,495.3634,495.3634,495.3634,100.0
2023-01-17 12:20:00,509.6,509.6,508.47,508.87,1915.0,495.2954,495.2954,494.1971,494.5859,1915.0
2023-01-17 12:25:00,508.86,508.86,508.68,508.68,200.0,494.5762,494.5762,494.4012,494.4012,200.0
2023-01-17 12:30:00,509.14,509.82,509.14,509.8,1100.0,494.8483,495.5092,494.8483,495.4898,1100.0
2023-01-17 12:35:00,509.8,509.8,509.8,509.8,0.0,495.4898,495.4898,495.4898,495.4898,0.0
2023-01-17 12:40:00,509.66,509.66,509.65,509.66,268.0,495.3537,495.3537,495.344,495.3537,268.0
2023-01-17 12:45:00,510.7,510.7,510.66,510.66,300.0,496.3645,496.3645,496.3257,496.3257,300.0
2023-01-17 12:50:00,510.43,510.43,510.06,510.06,300.0,496.1021,496.1021,495.7425,495.7425,300.0
2023-01-17 12:55:00,509.86,509.86,509.72,509.72,200.0,495.5481,495.5481,495.412,495.412,200.0
2023-01-17 13:00:00,509.59,509.59,509.52,509.52,200.0,495.2857,495.2857,495.2177,495.2177,200.0
2023-01-17 13:05:00,509.52,509.52,509.52,509.52,100.0,495.2177,495.2177,495.2177,495.2177,100.0
2023-01-17 13:10:00,510.0,510.2,509.55,509.55,300.0,495.6842,495.8786,495.2468,495.2468,300.0
2023-01-17 13:15:00,510.06,510.52,510.06,510.52,909.0,495.7425,496.1896,495.7425,496.1896,909.0
2023-01-17 13:20:00,510.91,510.91,510.9,510.91,100.0,496.5686,496.5686,496.5589,496.5686,100.0
2023-01-17 13:25:00,510.83,510.83,510.83,510.83,200.0,496.4909,496.4909,496.4909,496.4909,200.0
2023-01-17 13:30:00,510.55,511.49,510.55,511.49,710.0,496.2187,497.1324,496.2187,497.1324,710.0
2023-01-17 13:35:00,511.2,511.2,510.6,510.6,955.0,496.8505,496.8505,496.2673,496.2673,955.0
2023-01-17 13:40:00,511.03,511.38,510.47,511.38,369.0,496.6853,497.0254,496.141,497.0254,369.0
2023-01-17 13:45:00,511.25,511.83,510.76,511.79,1200.0,496.8991,497.4628,496.4229,497.4239,1200.0
2023-01-17 13:50:00,512.0,512.05,512.0,512.0,555.0,497.628,497.6766,497.628,497.628,555.0
2023-01-17 13:55:00,511.76,511.76,511.51,511.75,400.0,497.3948,497.3948,497.1518,497.3851,400.0
2023-01-17 14:00:00,511.7,511.7,511.41,511.58,300.0,497.3365,497.3365,497.0546,497.2198,300.0
2023-01-17 14:05:00,511.76,511.82,511.69,511.82,417.0,497.3948,497.4531,497.3267,497.4531,417.0
2023-01-17 14:10:00,511.59,511.67,510.63,510.64,700.0,497.2296,497.3073,496.2965,496.3062,700.0
2023-01-17 14:15:00,509.84,509.84,509.84,509.84,100.0,495.5287,495.5287,495.5287,495.5287,100.0
2023-01-17 14:20:00,509.61,510.24,509.54,510.24,1379.0,495.3051,495.9174,495.2371,495.9174,1379.0
2023-01-17 14:25:00,510.61,510.62,510.53,510.54,401.0,496.2771,496.2868,496.1993,496.209,401.0
2023-01-17 14:30:00,510.92,511.07,510.82,510.82,783.0,496.5784,496.7241,496.4812,496.4812,783.0
2023-01-17 14:35:00,511.1,511.1,511.09,511.1,100.0,496.7533,496.7533,496.7436,496.7533,100.0
2023-01-17 14:40:00,511.09,511.09,510.94,510.94,508.0,496.7436,496.7436,496.5978,496.5978,508.0
2023-01-17 14:45:00,511.22,511.52,511.12,511.12,506.0,496.8699,497.1615,496.7727,496.7727,506.0
2023-01-17 14:50:00,510.97,510.97,510.68,510.89,660.0,496.627,496.627,496.3451,496.5492,660.0
2023-01-17 14:55:00,510.78,510.78,509.87,509.87,1201.0,496.4423,496.4423,495.5578,495.5578,1201.0
2023-01-17 15:00:00,510.6,511.33,510.57,511.24,1753.0,496.2673,496.9769,496.2382,496.8894,1753.0
2023-01-17 15:05:00,511.24,511.3,511.01,511.29,1032.0,496.8894,496.9477,496.6658,496.938,1032.0
2023-01-17 15:10:00,511.02,511.31,510.62,510.63,745.0,496.6756,496.9574,496.2868,496.2965,745.0
2023-01-17 15:15:00,510.87,511.24,510.53,510.58,2397.0,496.5298,496.8894,496.1993,496.2479,2397.0
2023-01-17 15:20:00,510.56,511.2,510.31,511.05,1067.0,496.2285,496.8505,495.9855,496.7047,1067.0
2023-01-17 15:25:00,511.33,511.42,511.03,511.18,1325.0,496.9769,497.0643,496.6853,496.8311,1325.0
2023-01-17 15:30:00,511.22,512.03,511.22,511.54,1546.0,496.8699,497.6572,496.8699,497.181,1546.0
2023-01-17 15:35:00,511.82,511.85,511.27,511.27,1991.0,497.4531,497.4823,496.9185,496.9185,1991.0
2023-01-17 15:40:00,511.41,511.82,511.14,511.14,3396.0,497.0546,497.4531,496.7922,496.7922,3396.0
2023-01-17 15:45:00,510.97,511.01,509.73,509.87,6600.0,496.627,496.6658,495.4218,495.5578,6600.0
2023-01-17 15:50:00,509.73,510.23,508.64,509.61,11862.0,495.4218,495.9077,494.3624,495.3051,11862.0
2023-01-17 15:55:00,509.74,510.66,509.69,510.13,9995.0,495.4315,496.3257,495.3829,495.8105,9995.0
2023-01-18 09:30:00,513.81,516.13,513.3,516.13,4855.0,499.3872,501.6421,498.8916,501.6421,4855.0
2023-01-18 09:35:00,514.71,514.71,514.7,514.71,100.0,500.262,500.262,500.2523,500.262,100.0
2023-01-18 09:40:00,516.63,519.74,516.46,517.22,7835.0,502.1281,505.1508,501.9629,502.7015,7835.0
2023-01-18 09:45:00,519.73,519.96,519.73,519.96,200.0,505.1411,505.3646,505.1411,505.3646,200.0
2023-01-18 09:50:00,519.14,520.8,519.14,520.72,803.0,504.5676,506.181,504.5676,506.1033,803.0
2023-01-18 09:55:00,520.6,521.48,519.98,519.98,2128.0,505.9866,506.8419,505.384,505.384,2128.0
2023-01-18 10:00:00,521.14,521.45,519.96,520.82,2623.0,506.5115,506.8128,505.3646,506.2005,2623.0
2023-01-18 10:05:00,522.23,522.7,521.79,521.79,1502.0,507.5709,508.0277,507.1432,507.1432,1502.0
2023-01-18 10:10:00,521.67,524.51,520.92,523.22,30789.0,507.0266,509.7869,506.2977,508.5331,30789.0
2023-01-18 10:15:00,522.86,524.47,522.8,523.88,20295.0,508.1832,509.748,508.1249,509.1746,20295.0
2023-01-18 10:20:00,523.85,525.84,522.63,524.32,7250.0,509.1454,511.0796,507.9597,509.6022,7250.0
2023-01-18 10:25:00,523.98,523.98,523.7,523.7,200.0,509.2718,509.2718,508.9996,508.9996,200.0
2023-01-18 10:30:00,523.7,523.7,523.7,523.7,0.0,508.9996,508.9996,508.9996,508.9996,0.0
2023-01-18 10:35:00,522.31,522.77,522.11,522.11,1105.0,507.6486,508.0957,507.4543,507.4543,1105.0
2023-01-18 10:40:00,521.61,521.61,520.98,520.98,200.0,506.9683,506.9683,506.356,506.356,200.0
2023-01-18 10:45:00,521.89,522.42,521.71,522.42,948.0,507.2404,507.7556,507.0655,507.7556,948.0
2023-01-18 10:50:00,521.71,522.23,521.22,522.23,1875.0,507.0655,507.5709,506.5892,507.5709,1875.0
2023-01-18 10:55:00,520.48,521.0,520.33,520.99,2161.0,505.87,506.3754,505.7242,506.3657,2161.0
2023-01-18 11:00:00,521.13,521.13,520.29,520.61,2154.0,506.5018,506.5018,505.6853,505.9964,2154.0
2023-01-18 11:05:00,520.44,520.59,519.26,519.69,11325.0,505.8311,505.9769,504.6843,505.1022,11325.0
2023-01-18 11:10:00,520.21,521.25,519.4,521.25,2999.0,505.6076,506.6184,504.8203,506.6184,2999.0
2023-01-18 11:15:00,520.23,520.62,520.07,520.08,2403.0,505.627,506.0061,505.4715,505.4812,2403.0
2023-01-18 11:20:00,520.05,520.05,519.19,519.19,1100.0,505.4521,505.4521,504.6162,504.6162,1100.0
2023-01-18 11:25:00,519.14,520.68,519.14,520.52,2523.0,504.5676,506.0644,504.5676,505.9089,2523.0
2023-01-18 11:30:00,520.49,520.53,520.14,520.14,1103.0,505.8797,505.9186,505.5396,505.5396,1103.0
2023-01-18 11:35:00,520.14,520.53,518.85,518.85,1967.0,505.5396,505.9186,504.2858,504.2858,1967.0
2023-01-18 11:40:00,516.23,517.24,516.23,517.24,424.0,501.7393,502.721,501.7393,502.721,424.0
2023-01-18 11:45:00,516.91,516.91,515.67,516.63,1396.0,502.4002,502.4002,501.195,502.1281,1396.0
2023-01-18 11:50:00,515.95,515.99,515.95,515.95,592.0,501.4672,501.506,501.4672,501.4672,592.0
2023-01-18 11:55:00,515.04,516.15,514.55,516.15,1338.0,500.5827,501.6616,500.1065,501.6616,1338.0
2023-01-18 12:00:00,516.12,516.12,514.46,514.46,1085.0,501.6324,501.6324,500.019,500.019,1085.0
2023-01-18 12:05:00,513.89,513.89,513.89,513.89,100.0,499.465,499.465,499.465,499.465,100.0
2023-01-18 12:10:00,514.07,514.17,513.42,514.17,500.0,499.6399,499.7371,499.0082,499.7371,500.0
2023-01-18 12:15:00,512.54,512.54,512.03,512.03,400.0,498.1529,498.1529,497.6572,497.6572,400.0
2023-01-18 12:20:00,512.03,512.03,512.03,512.03,0.0,497.6572,497.6572,497.6572,497.6572,0.0
2023-01-18 12:25:00,511.45,511.45,511.45,511.45,100.0,497.0935,497.0935,497.0935,497.0935,100.0
2023-01-18 12:30:00,511.29,511.29,511.16,511.16,400.0,496.938,496.938,496.8116,496.8116,400.0
2023-01-18 12:35:00,511.06,511.37,510.74,511.27,800.0,496.7144,497.0157,496.4034,496.9185,800.0
2023-01-18 12:40:00,511.25,511.54,510.81,511.23,1200.0,496.8991,497.181,496.4714,496.8797,1200.0
2023-01-18 12:45:00,511.2,511.2,511.2,511.2,100.0,496.8505,496.8505,496.8505,496.8505,100.0
2023-01-18 12:50:00,511.0,512.0,511.0,511.46,758.0,496.6561,497.628,496.6561,497.1032,758.0
2023-01-18 12:55:00,509.61,511.28,509.19,511.28,584.0,495.3051,496.9283,494.8969,496.9283,584.0
2023-01-18 13:00:00,511.02,511.02,510.27,510.31,1836.0,496.6756,496.6756,495.9466,495.9855,1836.0
2023-01-18 13:05:00,510.09,510.09,509.87,509.87,322.0,495.7717,495.7717,495.5578,495.5578,322.0
2023-01-18 13:10:00,508.92,509.28,508.92,509.28,500.0,494.6345,494.9844,494.6345,494.9844,500.0
2023-01-18 13:15:00,509.34,509.97,509.34,509.41,2233.0,495.0427,495.655,495.0427,495.1107,2233.0
2023-01-18 13:20:00,509.43,510.4,509.43,509.88,400.0,495.1302,496.073,495.1302,495.5676,400.0
2023-01-18 13:25:00,511.33,511.33,510.95,510.95,200.0,496.9769,496.9769,496.6075,496.6075,200.0
2023-01-18 13:30:00,511.7,511.7,510.95,510.95,433.0,497.3365,497.3365,496.6075,496.6075,433.0
2023-01-18 13:35:00,510.78,510.87,510.08,510.08,1000.0,496.4423,496.5298,495.7619,495.7619,1000.0
2023-01-18 13:40:00,511.3,511.41,510.86,511.05,463.0,496.9477,497.0546,496.52,496.7047,463.0
2023-01-18 13:45:00,510.88,510.88,510.38,510.38,265.0,496.5395,496.5395,496.0535,496.0535,265.0
2023-01-18 13:50:00,510.38,510.38,510.38,510.38,0.0,496.0535,496.0535,496.0535,496.0535,0.0
2023-01-18 13:55:00,510.97,511.17,510.1,511.17,766.0,496.627,496.8213,495.7814,496.8213,766.0
2023-01-18 14:00:00,509.12,509.7,509.0,509.0,400.0,494.8289,495.3926,494.7123,494.7123,400.0
2023-01-18 14:05:00,509.0,509.0,509.0,509.0,0.0,494.7123,494.7123,494.7123,494.7123,0.0
2023-01-18 14:10:00,508.56,508.56,508.56,508.56,355.0,494.2846,494.2846,494.2846,494.2846,355.0
2023-01-18 14:15:00,508.3,508.3,508.17,508.17,420.0,494.0319,494.0319,493.9056,493.9056,420.0
2023-01-18 14:20:00,508.94,508.97,508.75,508.87,600.0,494.6539,494.6831,494.4693,494.5859,600.0
2023-01-18 14:25:00,508.69,509.3,508.69,509.3,400.0,494.411,495.0038,494.411,495.0038,400.0
2023-01-18 14:30:00,509.33,509.33,509.27,509.3,305.0,495.033,495.033,494.9747,495.0038,305.0
2023-01-18 14:35:00,509.11,509.11,508.53,508.53,400.0,494.8192,494.8192,494.2554,494.2554,400.0
2023-01-18 14:40:00,507.97,508.14,507.97,508.11,300.0,493.7112,493.8764,493.7112,493.8472,300.0
2023-01-18 14:45:00,508.07,508.07,507.25,507.62,551.0,493.8084,493.8084,493.0114,493.371,551.0
2023-01-18 14:50:00,507.25,507.32,506.82,507.32,874.0,493.0114,493.0794,492.5934,493.0794,874.0
2023-01-18 14:55:00,507.03,507.41,506.84,506.84,500.0,492.7976,493.1669,492.6129,492.6129,500.0
2023-01-18 15:00:00,506.49,506.49,506.05,506.22,2165.0,492.2727,492.2727,491.8451,492.0103,2165.0
2023-01-18 15:05:00,506.25,507.95,506.25,507.81,610.0,492.0394,493.6917,492.0394,493.5557,610.0
2023-01-18 15:10:00,508.2,508.49,507.23,507.77,1500.0,493.9347,494.2166,492.9919,493.5168,1500.0
2023-01-18 15:15:00,507.85,508.12,506.72,506.72,1021.0,493.5945,493.857,492.4963,492.4963,1021.0
2023-01-18 15:20:00,506.55,507.95,506.55,507.75,6731.0,492.331,493.6917,492.331,493.4973,6731.0
2023-01-18 15:25:00,507.91,507.91,507.5,507.5,1323.0,493.6529,493.6529,493.2544,493.2544,1323.0
2023-01-18 15:30:00,507.25,507.8,506.56,506.97,703.0,493.0114,493.5459,492.3407,492.7392,703.0
2023-01-18 15:35:00,507.18,507.4,506.44,506.59,2211.0,492.9433,493.1572,492.2241,492.3699,2211.0
2023-01-18 15:40:00,506.42,506.85,505.59,506.66,5125.0,492.2047,492.6226,491.398,492.4379,5125.0
2023-01-18 15:45:00,506.82,507.21,506.26,506.65,2370.0,492.5934,492.9725,492.0492,492.4282,2370.0
2023-01-18 15:50:00,506.67,507.31,505.9,506.31,7406.0,492.4477,493.0697,491.6993,492.0978,7406.0
2023-01-18 15:55:00,506.19,506.34,505.23,506.34,11769.0,491.9811,492.1269,491.0481,492.1269,11769.0
2023-01-19 09:30:00,500.3,502.05,500.3,501.5,3140.0,486.2565,487.9573,486.2565,487.4228,3140.0
2023-01-19 09:35:00,499.15,500.11,499.15,499.56,800.0,485.1387,486.0718,485.1387,485.5372,800.0
2023-01-19 09:40:00,501.99,503.12,500.36,500.37,1852.0,487.899,488.9973,486.3148,486.3245,1852.0
2023-01-19 09:45:00,500.15,500.15,498.69,499.06,1000.0,486.1107,486.1107,484.6917,485.0513,1000.0
2023-01-19 09:50:00,498.54,499.88,498.32,498.32,2227.0,484.5459,485.8483,484.332,484.332,2227.0
2023-01-19 09:55:00,499.86,499.86,499.86,499.86,100.0,485.8288,485.8288,485.8288,485.8288,100.0
2023-01-19 10:00:00,499.04,501.5,499.03,501.5,301.0,485.0318,487.4228,485.0221,487.4228,301.0
2023-01-19 10:05:00,502.81,502.81,500.98,501.34,1263.0,488.696,488.696,486.9174,487.2673,1263.0
2023-01-19 10:10:00,500.85,501.66,498.16,498.16,2007.0,486.791,487.5783,484.1765,484.1765,2007.0
2023-01-19 10:15:00,498.09,499.67,497.95,499.67,602.0,484.1085,485.6441,483.9724,485.6441,602.0
2023-01-19 10:20:00,498.95,498.95,497.83,497.89,1279.0,484.9444,484.9444,483.8558,483.9141,1279.0
2023-01-19 10:25:00,498.11,498.43,498.11,498.43,200.0,484.1279,484.439,484.1279,484.439,200.0
2023-01-19 10:30:00,499.05,499.05,498.09,498.09,510.0,485.0416,485.0416,484.1085,484.1085,510.0
2023-01-19 10:35:00,498.6,498.6,497.77,497.77,712.0,484.6042,484.6042,483.7975,483.7975,712.0
2023-01-19 10:40:00,497.44,497.49,496.89,497.49,419.0,483.4767,483.5253,482.9422,483.5253,419.0
2023-01-19 10:45:00,496.79,497.68,496.79,496.85,1400.0,482.845,483.71,482.845,482.9033,1400.0
2023-01-19 10:50:00,497.11,497.92,497.11,497.92,275.0,483.156,483.9433,483.156,483.9433,275.0
2023-01-19 10:55:00,496.85,497.38,496.85,496.92,353.0,482.9033,483.4184,482.9033,482.9713,353.0
2023-01-19 11:00:00,497.9,497.9,496.96,496.96,500.0,483.9238,483.9238,483.0102,483.0102,500.0
2023-01-19 11:05:00,497.61,499.05,497.61,498.75,1514.0,483.642,485.0416,483.642,484.75,1514.0
2023-01-19 11:10:00,498.75,498.75,498.75,498.75,0.0,484.75,484.75,484.75,484.75,0.0
2023-01-19 11:15:00,498.57,498.57,498.38,498.43,600.0,484.575,484.575,484.3904,484.439,600.0
2023-01-19 11:20:00,498.43,498.43,498.43,498.43,0.0,484.439,484.439,484.439,484.439,0.0
2023-01-19 11:25:00,497.82,497.82,497.8,497.8,200.0,483.8461,483.8461,483.8266,483.8266,200.0
2023-01-19 11:30:00,497.77,498.11,497.7,497.74,2055.0,483.7975,484.1279,483.7294,483.7683,2055.0
2023-01-19 11:35:00,498.25,498.92,498.25,498.62,1382.0,484.264,484.9152,484.264,484.6236,1382.0
2023-01-19 11:40:00,498.36,498.36,497.54,497.55,965.0,484.3709,484.3709,483.5739,483.5837,965.0
2023-01-19 11:45:00,496.66,496.66,496.66,496.66,200.0,482.7186,482.7186,482.7186,482.7186,200.0
2023-01-19 11:50:00,496.11,496.41,496.11,496.33,748.0,482.1841,482.4757,482.1841,482.3979,748.0
2023-01-19 11:55:00,496.05,496.74,495.89,496.74,1000.0,482.1258,482.7964,481.9703,482.7964,1000.0
2023-01-19 12:00:00,497.19,498.26,497.19,497.51,1700.0,483.2338,484.2737,483.2338,483.5448,1700.0
2023-01-19 12:05:00,497.58,497.58,496.62,496.62,900.0,483.6128,483.6128,482.6798,482.6798,900.0
2023-01-19 12:10:00,496.73,496.96,496.5,496.68,800.0,482.7867,483.0102,482.5631,482.7381,800.0
2023-01-19 12:15:00,497.15,497.74,496.77,496.78,2070.0,483.1949,483.7683,482.8256,482.8353,2070.0
2023-01-19 12:20:00,496.68,496.71,495.13,495.13,822.0,482.7381,482.7672,481.2316,481.2316,822.0
2023-01-19 12:25:00,495.22,495.22,494.98,494.99,200.0,481.3191,481.3191,481.0858,481.0955,200.0
2023-01-19 12:30:00,495.14,495.24,495.07,495.07,350.0,481.2413,481.3385,481.1733,481.1733,350.0
2023-01-19 12:35:00,495.26,495.37,494.15,494.71,2371.0,481.3579,481.4649,480.2791,480.8234,2371.0
2023-01-19 12:40:00,494.65,494.7,494.64,494.7,400.0,480.7651,480.8137,480.7553,480.8137,400.0
2023-01-19 12:45:00,494.89,495.11,494.68,494.68,500.0,480.9983,481.2121,480.7942,480.7942,500.0
2023-01-19 12:50:00,494.85,494.85,493.48,493.48,688.0,480.9594,480.9594,479.6279,479.6279,688.0
2023-01-19 12:55:00,493.79,494.64,493.78,494.64,912.0,479.9292,480.7553,479.9195,480.7553,912.0
2023-01-19 13:00:00,495.39,496.16,495.01,495.29,3581.0,481.4843,482.2327,481.115,481.3871,3581.0
2023-01-19 13:05:00,494.58,494.73,493.9,494.14,1501.0,480.697,480.8428,480.0361,480.2694,1501.0
2023-01-19 13:10:00,494.26,494.26,493.48,493.93,3053.0,480.386,480.386,479.6279,480.0653,3053.0
2023-01-19 13:15:00,493.53,494.53,492.56,494.14,4743.0,479.6765,480.6484,478.7337,480.2694,4743.0
2023-01-19 13:20:00,493.98,494.79,493.52,493.52,4344.0,480.1139,480.9011,479.6668,479.6668,4344.0
2023-01-19 13:25:00,493.44,494.27,493.44,493.96,1715.0,479.589,480.3957,479.589,480.0944,1715.0
2023-01-19 13:30:00,494.38,495.45,494.38,494.73,4561.0,480.5026,481.5426,480.5026,480.8428,4561.0
2023-01-19 13:35:00,494.95,495.71,494.72,495.71,1940.0,481.0566,481.7953,480.8331,481.7953,1940.0
2023-01-19 13:40:00,496.28,496.87,496.03,496.04,2208.0,482.3493,482.9227,482.1063,482.116,2208.0
2023-01-19 13:45:00,496.59,496.71,496.43,496.43,625.0,482.6506,482.7672,482.4951,482.4951,625.0
2023-01-19 13:50:00,496.21,496.49,495.95,496.47,900.0,482.2813,482.5534,482.0286,482.534,900.0
2023-01-19 13:55:00,496.49,497.91,496.47,497.91,5989.0,482.5534,483.9336,482.534,483.9336,5989.0
2023-01-19 14:00:00,497.7,498.01,497.39,498.01,2105.0,483.7294,484.0307,483.4281,484.0307,2105.0
2023-01-19 14:05:00,497.25,498.08,497.22,498.03,1600.0,483.2921,484.0988,483.2629,484.0502,1600.0
2023-01-19 14:10:00,497.93,498.64,497.28,498.64,7192.0,483.953,484.6431,483.3212,484.6431,7192.0
2023-01-19 14:15:00,498.66,498.66,498.3,498.63,700.0,484.6625,484.6625,484.3126,484.6333,700.0
2023-01-19 14:20:00,499.14,499.74,499.14,499.74,400.0,485.129,485.7122,485.129,485.7122,400.0
2023-01-19 14:25:00,499.71,500.74,499.7,500.68,4620.0,485.683,486.6841,485.6733,486.6258,4620.0
2023-01-19 14:30:00,500.5,500.99,500.26,500.99,1100.0,486.4509,486.9271,486.2176,486.9271,1100.0
2023-01-19 14:35:00,500.98,501.65,500.97,501.65,3000.0,486.9174,487.5686,486.9077,487.5686,3000.0
2023-01-19 14:40:00,501.67,502.67,501.39,501.8,6404.0,487.588,488.5599,487.3159,487.7144,6404.0
2023-01-19 14:45:00,501.69,502.15,501.52,501.52,910.0,487.6074,488.0545,487.4422,487.4422,910.0
2023-01-19 14:50:00,500.93,500.93,500.47,500.47,406.0,486.8688,486.8688,486.4217,486.4217,406.0
2023-01-19 14:55:00,500.34,500.64,499.81,499.81,1145.0,486.2953,486.5869,485.7802,485.7802,1145.0
2023-01-19 15:00:00,500.04,500.74,500.03,500.74,600.0,486.0038,486.6841,485.994,486.6841,600.0
2023-01-19 15:05:00,500.74,501.43,500.45,501.27,6560.0,486.6841,487.3547,486.4023,487.1992,6560.0
2023-01-19 15:10:00,500.77,501.13,499.94,500.65,5525.0,486.7133,487.0632,485.9066,486.5966,5525.0
2023-01-19 15:15:00,500.86,500.86,499.44,499.82,1100.0,486.8007,486.8007,485.4206,485.7899,1100.0
2023-01-19 15:20:00,499.69,499.69,499.31,499.35,1000.0,485.6636,485.6636,485.2943,485.3331,1000.0
2023-01-19 15:25:00,499.26,499.62,499.16,499.45,1200.0,485.2457,485.5956,485.1485,485.4303,1200.0
2023-01-19 15:30:00,499.11,499.11,498.25,498.78,1598.0,485.0999,485.0999,484.264,484.7791,1598.0
2023-01-19 15:35:00,498.59,499.17,498.44,498.44,1300.0,484.5945,485.1582,484.4487,484.4487,1300.0
2023-01-19 15:40:00,498.28,498.28,497.66,498.02,1546.0,484.2932,484.2932,483.6906,484.0405,1546.0
2023-01-19 15:45:00,498.25,498.6,497.59,497.74,1604.0,484.264,484.6042,483.6225,483.7683,1604.0
2023-01-19 15:50:00,497.6,497.6,496.53,496.59,3608.0,483.6323,483.6323,482.5923,482.6506,3608.0
2023-01-19 15:55:00,496.53,496.81,495.52,495.89,7031.0,482.5923,482.8644,481.6106,481.9703,7031.0
2023-01-20 09:30:00,498.35,498.35,498.35,498.35,25730.0,484.3612,484.3612,484.3612,484.3612,25730.0
2023-01-20 09:35:00,496.59,496.59,495.89,495.89,201.0,482.6506,482.6506,481.9703,481.9703,201.0
2023-01-20 09:40:00,496.06,498.71,496.06,498.31,1343.0,482.1355,484.7111,482.1355,484.3223,1343.0
2023-01-20 09:45:00,498.1,498.43,496.92,496.92,1982.0,484.1182,484.439,482.9713,482.9713,1982.0
2023-01-20 09:50:00,496.61,498.73,496.61,498.29,700.0,482.67,484.7305,482.67,484.3029,700.0
2023-01-20 09:55:00,498.88,500.77,498.53,500.29,2232.0,484.8763,486.7133,484.5361,486.2467,2232.0
2023-01-20 10:00:00,500.3,500.3,498.64,499.13,1362.0,486.2565,486.2565,484.6431,485.1193,1362.0
2023-01-20 10:05:00,500.0,501.29,500.0,501.29,3200.0,485.9649,487.2187,485.9649,487.2187,3200.0
2023-01-20 10:10:00,502.08,503.44,502.0,503.18,1858.0,487.9865,489.3083,487.9087,489.0556,1858.0
2023-01-20 10:15:00,502.55,502.58,500.98,501.76,2907.0,488.4433,488.4725,486.9174,487.6755,2907.0
2023-01-20 10:20:00,502.06,503.25,501.17,501.69,5594.0,487.9671,489.1237,487.102,487.6074,5594.0
2023-01-20 10:25:00,501.86,502.59,501.49,502.59,2692.0,487.7727,488.4822,487.4131,488.4822,2692.0
2023-01-20 10:30:00,502.95,503.27,502.94,503.27,700.0,488.8321,489.1431,488.8224,489.1431,700.0
2023-01-20 10:35:00,503.32,503.32,502.45,502.45,3000.0,489.1917,489.1917,488.3461,488.3461,3000.0
2023-01-20 10:40:00,502.63,503.47,502.03,503.21,2121.0,488.5211,489.3375,487.9379,489.0848,2121.0
2023-01-20 10:45:00,504.19,504.27,503.2,503.57,3050.0,490.0373,490.115,489.0751,489.4347,3050.0
2023-01-20 10:50:00,503.12,503.85,502.51,503.55,1573.0,488.9973,489.7068,488.4044,489.4152,1573.0
2023-01-20 10:55:00,504.39,504.4,504.04,504.2,1000.0,490.2317,490.2414,489.8915,490.047,1000.0
2023-01-20 11:00:00,503.93,504.81,503.66,504.81,1887.0,489.7846,490.6399,489.5221,490.6399,1887.0
2023-01-20 11:05:00,504.53,504.95,504.05,504.05,900.0,490.3677,490.7759,489.9012,489.9012,900.0
2023-01-20 11:10:00,504.15,504.37,503.94,504.37,800.0,489.9984,490.2122,489.7943,490.2122,800.0
2023-01-20 11:15:00,504.1,504.1,504.08,504.08,200.0,489.9498,489.9498,489.9304,489.9304,200.0
2023-01-20 11:20:00,504.02,504.23,503.82,503.94,400.0,489.872,490.0761,489.6777,489.7943,400.0
2023-01-20 11:25:00,503.81,505.01,503.81,504.65,1486.0,489.6679,490.8343,489.6679,490.4844,1486.0
2023-01-20 11:30:00,504.55,505.25,504.26,505.25,2100.0,490.3872,491.0675,490.1053,491.0675,2100.0
2023-01-20 11:35:00,505.23,505.23,502.47,502.47,1600.0,491.0481,491.0481,488.3656,488.3656,1600.0
2023-01-20 11:40:00,502.07,502.07,502.07,502.07,100.0,487.9768,487.9768,487.9768,487.9768,100.0
2023-01-20 11:45:00,502.82,503.37,501.49,503.37,23867.0,488.7057,489.2403,487.4131,489.2403,23867.0
2023-01-20 11:50:00,503.4,503.48,503.39,503.48,200.0,489.2694,489.3472,489.2597,489.3472,200.0
2023-01-20 11:55:00,503.48,503.75,502.94,503.75,839.0,489.3472,489.6096,488.8224,489.6096,839.0
2023-01-20 12:00:00,503.51,503.6,503.45,503.48,524.0,489.3764,489.4638,489.318,489.3472,524.0
2023-01-20 12:05:00,503.33,503.36,503.33,503.36,200.0,489.2014,489.2306,489.2014,489.2306,200.0
2023-01-20 12:10:00,503.37,503.37,503.3,503.3,400.0,489.2403,489.2403,489.1723,489.1723,400.0
2023-01-20 12:15:00,502.83,503.22,502.5,502.99,1032.0,488.7154,489.0945,488.3947,488.871,1032.0
2023-01-20 12:20:00,502.99,502.99,502.99,502.99,0.0,488.871,488.871,488.871,488.871,0.0
2023-01-20 12:25:00,502.99,502.99,502.99,502.99,0.0,488.871,488.871,488.871,488.871,0.0
2023-01-20 12:30:00,503.34,503.34,502.86,502.86,300.0,489.2111,489.2111,488.7446,488.7446,300.0
2023-01-20 12:35:00,503.43,503.48,503.12,503.38,1100.0,489.2986,489.3472,488.9973,489.25,1100.0
2023-01-20 12:40:00,503.64,504.23,503.64,503.91,500.0,489.5027,490.0761,489.5027,489.7651,500.0
2023-01-20 12:45:00,503.66,503.66,503.28,503.52,1700.0,489.5221,489.5221,489.1528,489.3861,1700.0
2023-01-20 12:50:00,503.36,504.65,503.36,504.45,2482.0,489.2306,490.4844,489.2306,490.29,2482.0
2023-01-20 12:55:00,504.56,504.94,504.03,504.03,1007.0,490.3969,490.7662,489.8818,489.8818,1007.0
2023-01-20 13:00:00,503.78,504.8,503.77,504.41,2444.0,489.6388,490.6301,489.6291,490.2511,2444.0
2023-01-20 13:05:00,504.42,504.42,504.3,504.3,200.0,490.2608,490.2608,490.1442,490.1442,200.0
2023-01-20 13:10:00,504.76,504.76,503.81,504.35,1208.0,490.5913,490.5913,489.6679,490.1928,1208.0
2023-01-20 13:15:00,504.37,504.65,503.7,503.7,1584.0,490.2122,490.4844,489.561,489.561,1584.0
2023-01-20 13:20:00,503.7,503.7,503.7,503.7,0.0,489.561,489.561,489.561,489.561,0.0
2023-01-20 13:25:00,504.27,504.45,504.05,504.05,1175.0,490.115,490.29,489.9012,489.9012,1175.0
2023-01-20 13:30:00,504.78,505.96,504.74,505.6,1703.0,490.6107,491.7576,490.5718,491.4077,1703.0
2023-01-20 13:35:00,505.98,506.78,505.98,506.78,1300.0,491.777,492.5546,491.777,492.5546,1300.0
2023-01-20 13:40:00,507.25,507.33,507.0,507.33,1852.0,493.0114,493.0891,492.7684,493.0891,1852.0
2023-01-20 13:45:00,507.44,508.14,507.44,508.1,300.0,493.196,493.8764,493.196,493.8375,300.0
2023-01-20 13:50:00,508.2,508.2,508.2,508.2,100.0,493.9347,493.9347,493.9347,493.9347,100.0
2023-01-20 13:55:00,508.33,509.59,508.33,509.25,2337.0,494.0611,495.2857,494.0611,494.9552,2337.0
2023-01-20 14:00:00,508.96,509.71,508.96,509.71,1701.0,494.6734,495.4023,494.6734,495.4023,1701.0
2023-01-20 14:05:00,509.65,509.94,509.53,509.78,500.0,495.344,495.6259,495.2274,495.4704,500.0
2023-01-20 14:10:00,509.75,510.24,509.75,510.2,1192.0,495.4412,495.9174,495.4412,495.8786,1192.0
2023-01-20 14:15:00,510.2,510.2,509.51,509.6,727.0,495.8786,495.8786,495.2079,495.2954,727.0
2023-01-20 14:20:00,509.93,510.21,509.77,509.77,600.0,495.6161,495.8883,495.4606,495.4606,600.0
2023-01-20 14:25:00,509.56,509.56,509.29,509.44,300.0,495.2565,495.2565,494.9941,495.1399,300.0
2023-01-20 14:30:00,510.26,510.41,509.8,509.8,702.0,495.9369,496.0827,495.4898,495.4898,702.0
2023-01-20 14:35:00,510.1,511.49,510.1,511.36,4475.0,495.7814,497.1324,495.7814,497.006,4475.0
2023-01-20 14:40:00,511.46,511.47,510.87,510.88,672.0,497.1032,497.1129,496.5298,496.5395,672.0
2023-01-20 14:45:00,509.96,510.17,509.96,510.0,400.0,495.6453,495.8494,495.6453,495.6842,400.0
2023-01-20 14:50:00,510.0,510.66,509.94,510.66,1603.0,495.6842,496.3257,495.6259,496.3257,1603.0
2023-01-20 14:55:00,510.21,511.11,510.21,511.11,1031.0,495.8883,496.763,495.8883,496.763,1031.0
2023-01-20 15:00:00,511.31,511.96,511.31,511.83,701.0,496.9574,497.5892,496.9574,497.4628,701.0
2023-01-20 15:05:00,511.62,511.66,511.16,511.31,948.0,497.2587,497.2976,496.8116,496.9574,948.0
2023-01-20 15:10:00,511.61,512.37,511.61,512.22,486.0,497.249,497.9877,497.249,497.8419,486.0
2023-01-20 15:15:00,512.39,512.44,511.81,511.81,913.0,498.0071,498.0557,497.4434,497.4434,913.0
2023-01-20 15:20:00,510.9,510.97,510.9,510.91,300.0,496.5589,496.627,496.5589,496.5686,300.0
2023-01-20 15:25:00,510.31,510.31,510.3,510.31,100.0,495.9855,495.9855,495.9758,495.9855,100.0
2023-01-20 15:30:00,510.4,510.69,509.61,509.61,1405.0,496.073,496.3548,495.3051,495.3051,1405.0
2023-01-20 15:35:00,509.22,509.52,509.22,509.39,700.0,494.9261,495.2177,494.9261,495.0913,700.0
2023-01-20 15:40:00,509.55,509.83,509.27,509.42,1710.0,495.2468,495.519,494.9747,495.1205,1710.0
2023-01-20 15:45:00,509.36,510.25,508.96,510.2,2223.0,495.0621,495.9272,494.6734,495.8786,2223.0
2023-01-20 15:50:00,510.6,512.4,510.45,512.21,7323.0,496.2673,498.0168,496.1216,497.8321,7323.0
2023-01-20 15:55:00,512.24,512.72,510.96,511.76,15921.0,497.8613,498.3278,496.6172,497.3948,15921.0
2023-01-23 09:30:00,510.77,510.77,510.77,510.77,2939.0,496.4326,496.4326,496.4326,496.4326,2939.0
2023-01-23 09:35:00,510.0,510.0,509.16,509.16,300.0,495.6842,495.6842,494.8678,494.8678,300.0
2023-01-23 09:40:00,510.89,511.57,510.23,510.59,1700.0,496.5492,497.2101,495.9077,496.2576,1700.0
2023-01-23 09:45:00,510.81,513.39,510.31,513.39,3129.0,496.4714,498.979,495.9855,498.979,3129.0
2023-01-23 09:50:00,513.39,513.39,513.39,513.39,0.0,498.979,498.979,498.979,498.979,0.0
2023-01-23 09:55:00,512.67,512.67,512.2,512.2,998.0,498.2792,498.2792,497.8224,497.8224,998.0
2023-01-23 10:00:00,513.28,515.01,512.37,512.87,14542.0,498.8721,500.5536,497.9877,498.4736,14542.0
2023-01-23 10:05:00,513.51,513.74,513.0,513.74,600.0,499.0957,499.3192,498.6,499.3192,600.0
2023-01-23 10:10:00,513.74,515.54,513.74,514.42,1950.0,499.3192,501.0687,499.3192,499.9801,1950.0
2023-01-23 10:15:00,515.18,515.18,515.18,515.18,100.0,500.7188,500.7188,500.7188,500.7188,100.0
2023-01-23 10:20:00,514.72,516.59,514.19,514.42,2910.0,500.2717,502.0892,499.7566,499.9801,2910.0
2023-01-23 10:25:00,515.5,515.99,514.62,515.08,1205.0,501.0298,501.506,500.1745,500.6216,1205.0
2023-01-23 10:30:00,515.24,515.76,514.16,514.53,1778.0,500.7771,501.2825,499.7274,500.087,1778.0
2023-01-23 10:35:00,514.59,515.71,514.53,515.71,12030.0,500.1453,501.2339,500.087,501.2339,12030.0
2023-01-23 10:40:00,516.0,516.61,515.72,515.73,2038.0,501.5158,502.1086,501.2436,501.2533,2038.0
2023-01-23 10:45:00,515.22,517.12,515.21,516.37,1399.0,500.7577,502.6043,500.7479,501.8754,1399.0
2023-01-23 10:50:00,516.7,517.18,516.68,516.7,600.0,502.1961,502.6626,502.1767,502.1961,600.0
2023-01-23 10:55:00,516.67,517.33,516.65,517.28,2170.0,502.167,502.8084,502.1475,502.7598,2170.0
2023-01-23 11:00:00,517.28,518.67,517.28,518.65,1200.0,502.7598,504.1108,502.7598,504.0914,1200.0
2023-01-23 11:05:00,518.24,519.13,517.73,519.12,801.0,503.6929,504.5579,503.1972,504.5482,801.0
2023-01-23 11:10:00,519.47,519.47,518.99,519.11,610.0,504.8884,504.8884,504.4218,504.5385,610.0
2023-01-23 11:15:00,519.32,519.71,519.12,519.71,700.0,504.7426,505.1216,504.5482,505.1216,700.0
2023-01-23 11:20:00,520.0,520.75,519.58,520.43,3749.0,505.4035,506.1324,504.9953,505.8214,3749.0
2023-01-23 11:25:00,520.16,520.52,519.34,519.62,4013.0,505.559,505.9089,504.762,505.0341,4013.0
2023-01-23 11:30:00,519.72,520.61,519.4,519.4,1691.0,505.1313,505.9964,504.8203,504.8203,1691.0
2023-01-23 11:35:00,519.25,519.55,518.5,519.55,600.0,504.6745,504.9661,503.9456,504.9661,600.0
2023-01-23 11:40:00,519.55,519.63,519.43,519.63,942.0,504.9661,505.0439,504.8495,505.0439,942.0
2023-01-23 11:45:00,520.14,520.83,519.63,520.83,4693.0,505.5396,506.2102,505.0439,506.2102,4693.0
2023-01-23 11:50:00,520.51,521.0,520.12,520.63,1301.0,505.8992,506.3754,505.5201,506.0158,1301.0
2023-01-23 11:55:00,521.0,521.28,520.92,521.28,1963.0,506.3754,506.6476,506.2977,506.6476,1963.0
2023-01-23 12:00:00,521.2,521.34,520.76,521.01,730.0,506.5698,506.7059,506.1421,506.3851,730.0
2023-01-23 12:05:00,520.7,520.7,519.39,519.39,1225.0,506.0838,506.0838,504.8106,504.8106,1225.0
2023-01-23 12:10:00,517.39,517.39,517.39,517.39,100.0,502.8667,502.8667,502.8667,502.8667,100.0
2023-01-23 12:15:00,516.63,517.4,516.0,516.0,687.0,502.1281,502.8765,501.5158,501.5158,687.0
2023-01-23 12:20:00,516.0,516.0,516.0,516.0,0.0,501.5158,501.5158,501.5158,501.5158,0.0
2023-01-23 12:25:00,515.94,516.93,515.94,516.93,2143.0,501.4574,502.4197,501.4574,502.4197,2143.0
2023-01-23 12:30:00,517.76,517.76,517.52,517.75,300.0,503.2264,503.2264,502.9931,503.2166,300.0
2023-01-23 12:35:00,517.43,518.42,517.42,517.89,2606.0,502.9056,503.8678,502.8959,503.3527,2606.0
2023-01-23 12:40:00,518.04,518.77,518.04,518.09,1400.0,503.4985,504.208,503.4985,503.5471,1400.0
2023-01-23 12:45:00,518.02,518.03,517.14,517.77,1752.0,503.4791,503.4888,502.6238,503.2361,1752.0
2023-01-23 12:50:00,517.92,518.52,517.89,518.51,1300.0,503.3819,503.965,503.3527,503.9553,1300.0
2023-01-23 12:55:00,518.63,519.23,518.63,519.22,900.0,504.0719,504.6551,504.0719,504.6454,900.0
2023-01-23 13:00:00,518.92,519.92,518.92,519.61,3133.0,504.3538,505.3257,504.3538,505.0244,3133.0
2023-01-23 13:05:00,519.56,519.56,519.11,519.4,1320.0,504.9758,504.9758,504.5385,504.8203,1320.0
2023-01-23 13:10:00,519.3,519.4,518.94,518.97,600.0,504.7231,504.8203,504.3732,504.4024,600.0
2023-01-23 13:15:00,519.05,519.75,519.04,519.26,913.0,504.4801,505.1605,504.4704,504.6843,913.0
2023-01-23 13:20:00,519.69,520.04,519.69,520.04,800.0,505.1022,505.4424,505.1022,505.4424,800.0
2023-01-23 13:25:00,519.92,519.92,518.57,519.24,4230.0,505.3257,505.3257,504.0136,504.6648,4230.0
2023-01-23 13:30:00,519.19,519.5,519.14,519.14,500.0,504.6162,504.9175,504.5676,504.5676,500.0
2023-01-23 13:35:00,520.0,520.0,520.0,520.0,100.0,505.4035,505.4035,505.4035,505.4035,100.0
2023-01-23 13:40:00,519.61,519.98,519.61,519.87,600.0,505.0244,505.384,505.0244,505.2771,600.0
2023-01-23 13:45:00,520.46,520.48,519.82,519.82,908.0,505.8506,505.87,505.2285,505.2285,908.0
2023-01-23 13:50:00,519.82,519.82,519.82,519.82,0.0,505.2285,505.2285,505.2285,505.2285,0.0
2023-01-23 13:55:00,517.78,517.78,517.78,517.78,100.0,503.2458,503.2458,503.2458,503.2458,100.0
2023-01-23 14:00:00,517.14,517.14,517.14,517.14,100.0,502.6238,502.6238,502.6238,502.6238,100.0
2023-01-23 14:05:00,517.14,517.14,517.14,517.14,0.0,502.6238,502.6238,502.6238,502.6238,0.0
2023-01-23 14:10:00,516.07,516.69,515.66,516.39,2759.0,501.5838,502.1864,501.1853,501.8948,2759.0
2023-01-23 14:15:00,517.17,517.17,515.96,515.96,550.0,502.6529,502.6529,501.4769,501.4769,550.0
2023-01-23 14:20:00,515.6,515.6,515.6,515.6,100.0,501.127,501.127,501.127,501.127,100.0
2023-01-23 14:25:00,514.61,514.68,513.64,513.64,775.0,500.1648,500.2328,499.222,499.222,775.0
2023-01-23 14:30:00,513.98,515.43,513.98,514.95,1188.0,499.5525,500.9618,499.5525,500.4952,1188.0
2023-01-23 14:35:00,514.45,514.52,513.66,514.15,1379.0,500.0093,500.0773,499.2414,499.7177,1379.0
2023-01-23 14:40:00,513.59,515.15,513.57,514.52,1600.0,499.1734,500.6896,499.154,500.0773,1600.0
2023-01-23 14:45:00,514.52,515.17,513.46,513.58,4197.0,500.0773,500.7091,499.0471,499.1637,4197.0
2023-01-23 14:50:00,513.46,514.23,513.42,514.13,2304.0,499.0471,499.7954,499.0082,499.6983,2304.0
2023-01-23 14:55:00,514.26,515.15,514.26,514.93,791.0,499.8246,500.6896,499.8246,500.4758,791.0
2023-01-23 15:00:00,514.95,515.69,514.42,515.69,472.0,500.4952,501.2145,499.9801,501.2145,472.0
2023-01-23 15:05:00,515.0,515.02,514.76,515.01,788.0,500.5438,500.5633,500.3106,500.5536,788.0
2023-01-23 15:10:00,515.47,516.53,515.12,516.53,800.0,501.0006,502.0309,500.6605,502.0309,800.0
2023-01-23 15:15:00,516.09,516.1,515.34,515.42,1568.0,501.6032,501.613,500.8743,500.952,1568.0
2023-01-23 15:20:00,515.0,515.19,515.0,515.19,383.0,500.5438,500.7285,500.5438,500.7285,383.0
2023-01-23 15:25:00,514.99,514.99,514.09,514.98,2856.0,500.5341,500.5341,499.6594,500.5244,2856.0
2023-01-23 15:30:00,514.76,515.07,514.6,514.6,1426.0,500.3106,500.6119,500.1551,500.1551,1426.0
2023-01-23 15:35:00,514.47,514.78,514.45,514.78,400.0,500.0287,500.33,500.0093,500.33,400.0
2023-01-23 15:40:00,514.66,514.79,513.78,514.62,3618.0,500.2134,500.3397,499.3581,500.1745,3618.0
2023-01-23 15:45:00,514.94,514.95,514.06,514.27,4124.0,500.4855,500.4952,499.6302,499.8343,4124.0
2023-01-23 15:50:00,514.6,516.2,514.6,515.43,7556.0,500.1551,501.7101,500.1551,500.9618,7556.0
2023-01-23 15:55:00,515.67,515.95,514.98,514.98,15434.0,501.195,501.4672,500.5244,500.5244,15434.0
2023-01-24 09:30:00,512.31,514.56,511.51,511.51,400.0,497.9293,500.1162,497.1518,497.1518,400.0
2023-01-24 09:35:00,510.84,512.91,510.77,512.91,1471.0,496.5006,498.5125,496.4326,498.5125,1471.0
2023-01-24 09:40:00,512.2,512.2,512.2,512.2,100.0,497.8224,497.8224,497.8224,497.8224,100.0
2023-01-24 09:45:00,513.64,514.95,513.55,514.95,300.0,499.222,500.4952,499.1345,500.4952,300.0
2023-01-24 09:50:00,516.4,517.1,516.0,517.1,300.0,501.9045,502.5849,501.5158,502.5849,300.0
2023-01-24 09:55:00,517.24,517.24,515.46,515.46,725.0,502.721,502.721,500.9909,500.9909,725.0
2023-01-24 10:00:00,515.12,515.24,515.11,515.11,309.0,500.6605,500.7771,500.6507,500.6507,309.0
2023-01-24 10:05:00,514.82,517.33,514.31,517.33,1250.0,500.3689,502.8084,499.8732,502.8084,1250.0
2023-01-24 10:10:00,516.78,517.4,516.14,517.21,3095.0,502.2739,502.8765,501.6518,502.6918,3095.0
2023-01-24 10:15:00,517.42,518.99,516.78,516.78,300.0,502.8959,504.4218,502.2739,502.2739,300.0
2023-01-24 10:20:00,516.61,516.61,514.56,515.06,1800.0,502.1086,502.1086,500.1162,500.6021,1800.0
2023-01-24 10:25:00,515.38,515.39,515.38,515.38,100.0,500.9132,500.9229,500.9132,500.9132,100.0
2023-01-24 10:30:00,515.61,516.25,515.56,516.25,900.0,501.1367,501.7587,501.0881,501.7587,900.0
2023-01-24 10:35:00,516.25,516.37,515.4,515.4,1958.0,501.7587,501.8754,500.9326,500.9326,1958.0
2023-01-24 10:40:00,515.7,517.75,515.7,517.75,300.0,501.2242,503.2166,501.2242,503.2166,300.0
2023-01-24 10:45:00,518.73,518.73,518.73,518.73,100.0,504.1691,504.1691,504.1691,504.1691,100.0
2023-01-24 10:50:00,517.79,517.79,516.53,517.12,1550.0,503.2555,503.2555,502.0309,502.6043,1550.0
2023-01-24 10:55:00,517.42,518.09,517.34,518.09,501.0,502.8959,503.5471,502.8181,503.5471,501.0
2023-01-24 11:00:00,517.27,519.53,517.27,519.0,3300.0,502.7501,504.9467,502.7501,504.4316,3300.0
2023-01-24 11:05:00,518.93,519.81,518.38,519.13,5656.0,504.3635,505.2188,503.829,504.5579,5656.0
2023-01-24 11:10:00,519.1,520.0,518.65,519.79,3275.0,504.5287,505.4035,504.0914,505.1994,3275.0
2023-01-24 11:15:00,520.0,520.37,519.21,519.75,5300.0,505.4035,505.7631,504.6357,505.1605,5300.0
2023-01-24 11:20:00,520.19,521.24,519.69,521.24,627.0,505.5881,506.6087,505.1022,506.6087,627.0
2023-01-24 11:25:00,520.71,520.94,520.54,520.56,1930.0,506.0936,506.3171,505.9283,505.9478,1930.0
2023-01-24 11:30:00,521.11,521.19,519.65,519.81,3161.0,506.4823,506.5601,505.0633,505.2188,3161.0
2023-01-24 11:35:00,520.0,521.0,520.0,520.3,2510.0,505.4035,506.3754,505.4035,505.6951,2510.0
2023-01-24 11:40:00,520.86,521.39,520.86,521.01,1200.0,506.2393,506.7545,506.2393,506.3851,1200.0
2023-01-24 11:45:00,521.01,521.9,521.01,521.88,1100.0,506.3851,507.2501,506.3851,507.2307,1100.0
2023-01-24 11:50:00,521.93,522.6,521.52,521.52,2606.0,507.2793,507.9305,506.8808,506.8808,2606.0
2023-01-24 11:55:00,521.52,522.23,521.46,522.11,1200.0,506.8808,507.5709,506.8225,507.4543,1200.0
2023-01-24 12:00:00,522.01,522.01,520.47,520.48,1100.0,507.3571,507.3571,505.8603,505.87,1100.0
2023-01-24 12:05:00,520.65,522.68,520.65,522.39,912.0,506.0352,508.0083,506.0352,507.7264,912.0
2023-01-24 12:10:00,522.71,523.01,521.8,521.84,1300.0,508.0374,508.329,507.153,507.1918,1300.0
2023-01-24 12:15:00,521.84,522.08,521.43,522.08,1300.0,507.1918,507.4251,506.7933,507.4251,1300.0
2023-01-24 12:20:00,521.83,522.27,521.55,522.27,1400.0,507.1821,507.6098,506.91,507.6098,1400.0
2023-01-24 12:25:00,522.12,522.94,522.06,522.94,1400.0,507.464,508.261,507.4057,508.261,1400.0
2023-01-24 12:30:00,522.77,522.77,521.34,521.34,3277.0,508.0957,508.0957,506.7059,506.7059,3277.0
2023-01-24 12:35:00,521.29,521.54,521.29,521.54,411.0,506.6573,506.9003,506.6573,506.9003,411.0
2023-01-24 12:40:00,520.99,520.99,520.74,520.88,400.0,506.3657,506.3657,506.1227,506.2588,400.0
2023-01-24 12:45:00,521.26,521.26,520.47,521.0,525.0,506.6281,506.6281,505.8603,506.3754,525.0
2023-01-24 12:50:00,520.41,520.46,519.4,519.4,1111.0,505.802,505.8506,504.8203,504.8203,1111.0
2023-01-24 12:55:00,519.4,519.4,519.4,519.4,0.0,504.8203,504.8203,504.8203,504.8203,0.0
2023-01-24 13:00:00,519.96,520.57,519.8,520.44,3067.0,505.3646,505.9575,505.2091,505.8311,3067.0
2023-01-24 13:05:00,520.64,521.87,520.64,521.63,609.0,506.0255,507.221,506.0255,506.9877,609.0
2023-01-24 13:10:00,521.39,521.79,521.16,521.5,1415.0,506.7545,507.1432,506.5309,506.8614,1415.0
2023-01-24 13:15:00,520.97,521.72,520.97,521.72,750.0,506.3463,507.0752,506.3463,507.0752,750.0
2023-01-24 13:20:00,522.17,522.17,521.11,521.12,1021.0,507.5126,507.5126,506.4823,506.492,1021.0
2023-01-24 13:25:00,520.79,521.39,520.72,520.74,1600.0,506.1713,506.7545,506.1033,506.1227,1600.0
2023-01-24 13:30:00,521.04,521.91,521.04,521.91,5500.0,506.4143,507.2599,506.4143,507.2599,5500.0
2023-01-24 13:35:00,521.05,521.05,520.69,520.69,500.0,506.424,506.424,506.0741,506.0741,500.0
2023-01-24 13:40:00,520.38,520.56,520.21,520.56,494.0,505.7728,505.9478,505.6076,505.9478,494.0
2023-01-24 13:45:00,520.34,521.35,520.34,521.23,900.0,505.7339,506.7156,505.7339,506.599,900.0
2023-01-24 13:50:00,520.8,520.8,519.91,520.27,1595.0,506.181,506.181,505.316,505.6659,1595.0
2023-01-24 13:55:00,520.38,520.71,519.36,519.43,1454.0,505.7728,506.0936,504.7814,504.8495,1454.0
2023-01-24 14:00:00,518.96,519.48,518.47,519.48,2000.0,504.3927,504.8981,503.9164,504.8981,2000.0
2023-01-24 14:05:00,519.39,520.22,519.03,519.64,900.0,504.8106,505.6173,504.4607,505.0536,900.0
2023-01-24 14:10:00,519.4,519.4,518.76,518.91,4654.0,504.8203,504.8203,504.1983,504.3441,4654.0
2023-01-24 14:15:00,519.02,520.08,518.91,520.08,2400.0,504.451,505.4812,504.3441,505.4812,2400.0
2023-01-24 14:20:00,519.9,520.81,519.9,520.81,788.0,505.3063,506.1907,505.3063,506.1907,788.0
2023-01-24 14:25:00,520.64,520.64,519.93,520.41,1302.0,506.0255,506.0255,505.3354,505.802,1302.0
2023-01-24 14:30:00,520.73,521.18,520.73,520.75,800.0,506.113,506.5504,506.113,506.1324,800.0
2023-01-24 14:35:00,520.85,520.85,520.23,520.49,1482.0,506.2296,506.2296,505.627,505.8797,1482.0
2023-01-24 14:40:00,521.11,521.19,521.11,521.19,200.0,506.4823,506.5601,506.4823,506.5601,200.0
2023-01-24 14:45:00,520.71,520.74,520.11,520.11,2296.0,506.0936,506.1227,505.5104,505.5104,2296.0
2023-01-24 14:50:00,520.36,520.52,520.23,520.36,720.0,505.7534,505.9089,505.627,505.7534,720.0
2023-01-24 14:55:00,520.37,521.04,520.34,520.34,1900.0,505.7631,506.4143,505.7339,505.7339,1900.0
2023-01-24 15:00:00,520.45,520.45,520.36,520.36,600.0,505.8409,505.8409,505.7534,505.7534,600.0
2023-01-24 15:05:00,520.24,520.29,519.77,519.95,1169.0,505.6367,505.6853,505.1799,505.3549,1169.0
2023-01-24 15:10:00,519.55,519.85,519.49,519.49,699.0,504.9661,505.2577,504.9078,504.9078,699.0
2023-01-24 15:15:00,519.44,519.86,519.44,519.57,600.0,504.8592,505.2674,504.8592,504.9856,600.0
2023-01-24 15:20:00,519.35,520.2,519.35,519.74,1599.0,504.7717,505.5979,504.7717,505.1508,1599.0
2023-01-24 15:25:00,519.74,519.88,519.43,519.6,1000.0,505.1508,505.2869,504.8495,505.0147,1000.0
2023-01-24 15:30:00,519.23,519.23,518.15,518.21,1700.0,504.6551,504.6551,503.6054,503.6637,1700.0
2023-01-24 15:35:00,517.93,518.72,517.68,518.55,3102.0,503.3916,504.1594,503.1486,503.9942,3102.0
2023-01-24 15:40:00,518.54,518.74,518.16,518.61,6592.0,503.9845,504.1789,503.6151,504.0525,6592.0
2023-01-24 15:45:00,518.3,518.86,518.3,518.3,3000.0,503.7512,504.2955,503.7512,503.7512,3000.0
2023-01-24 15:50:00,518.6,519.98,518.6,519.57,4618.0,504.0428,505.384,504.0428,504.9856,4618.0
2023-01-24 15:55:00,519.76,520.38,519.64,519.64,11675.0,505.1702,505.7728,505.0536,505.0536,11675.0
2023-01-25 09:30:00,508.42,514.07,505.47,505.6,18174.0,494.1485,499.6399,491.2813,491.4077,18174.0
2023-01-25 09:35:00,507.63,510.19,507.11,510.19,1300.0,493.3807,495.8689,492.8753,495.8689,1300.0
2023-01-25 09:40:00,509.14,509.66,508.45,509.66,600.0,494.8483,495.3537,494.1777,495.3537,600.0
2023-01-25 09:45:00,509.65,509.7,508.08,508.08,8739.0,495.344,495.3926,493.8181,493.8181,8739.0
2023-01-25 09:50:00,506.32,506.73,505.7,505.77,900.0,492.1075,492.506,491.5049,491.5729,900.0
2023-01-25 09:55:00,504.35,504.35,500.94,501.21,11204.0,490.1928,490.1928,486.8785,487.1409,11204.0
2023-01-25 10:00:00,500.7,502.17,500.37,501.61,3600.0,486.6452,488.074,486.3245,487.5297,3600.0
2023-01-25 10:05:00,502.94,505.92,502.86,504.26,2149.0,488.8224,491.7187,488.7446,490.1053,2149.0
2023-01-25 10:10:00,504.43,504.43,504.43,504.43,500.0,490.2705,490.2705,490.2705,490.2705,500.0
2023-01-25 10:15:00,504.44,506.32,504.36,506.32,1133.0,490.2803,492.1075,490.2025,492.1075,1133.0
2023-01-25 10:20:00,503.8,503.8,503.61,503.61,1176.0,489.6582,489.6582,489.4736,489.4736,1176.0
2023-01-25 10:25:00,504.19,504.19,503.73,504.01,495.0,490.0373,490.0373,489.5902,489.8623,495.0
2023-01-25 10:30:00,506.01,506.01,503.78,503.78,500.0,491.8062,491.8062,489.6388,489.6388,500.0
2023-01-25 10:35:00,503.98,503.98,503.1,503.11,45400.0,489.8332,489.8332,488.9779,488.9876,45400.0
2023-01-25 10:40:00,503.87,504.66,503.23,503.46,11571.0,489.7263,490.4941,489.1042,489.3278,11571.0
2023-01-25 10:45:00,503.07,503.07,503.07,503.07,100.0,488.9487,488.9487,488.9487,488.9487,100.0
2023-01-25 10:50:00,502.31,502.97,501.77,502.42,600.0,488.21,488.8515,487.6852,488.317,600.0
2023-01-25 10:55:00,502.74,503.91,502.42,503.5,700.0,488.628,489.7651,488.317,489.3666,700.0
2023-01-25 11:00:00,503.4,503.4,501.59,501.9,1601.0,489.2694,489.2694,487.5103,487.8116,1601.0
2023-01-25 11:05:00,501.9,501.9,501.9,501.9,0.0,487.8116,487.8116,487.8116,487.8116,0.0
2023-01-25 11:10:00,501.91,502.65,501.91,502.24,500.0,487.8213,488.5405,487.8213,488.142,500.0
2023-01-25 11:15:00,501.57,502.16,501.15,502.16,1000.0,487.4908,488.0643,487.0826,488.0643,1000.0
2023-01-25 11:20:00,502.76,503.31,501.19,501.19,1623.0,488.6474,489.182,487.1215,487.1215,1623.0
2023-01-25 11:25:00,501.64,501.64,500.0,500.15,12506.0,487.5589,487.5589,485.9649,486.1107,12506.0
2023-01-25 11:30:00,500.0,500.0,499.39,499.69,2104.0,485.9649,485.9649,485.372,485.6636,2104.0
2023-01-25 11:35:00,499.24,499.51,498.29,498.83,826.0,485.2262,485.4886,484.3029,484.8277,826.0
2023-01-25 11:40:00,498.78,498.78,497.27,497.8,702.0,484.7791,484.7791,483.3115,483.8266,702.0
2023-01-25 11:45:00,498.12,498.29,497.66,497.85,1554.0,484.1377,484.3029,483.6906,483.8752,1554.0
2023-01-25 11:50:00,498.61,501.04,498.25,500.7,2344.0,484.6139,486.9757,484.264,486.6452,2344.0
2023-01-25 11:55:00,500.9,502.01,500.63,500.78,700.0,486.8396,487.9185,486.5772,486.723,700.0
2023-01-25 12:00:00,501.09,501.68,500.76,500.93,1629.0,487.0243,487.5977,486.7036,486.8688,1629.0
2023-01-25 12:05:00,501.56,502.12,501.56,502.12,446.0,487.4811,488.0254,487.4811,488.0254,446.0
2023-01-25 12:10:00,501.85,501.94,501.18,501.52,1200.0,487.763,487.8504,487.1118,487.4422,1200.0
2023-01-25 12:15:00,501.23,501.23,501.23,501.23,100.0,487.1604,487.1604,487.1604,487.1604,100.0
2023-01-25 12:20:00,501.23,501.23,501.23,501.23,0.0,487.1604,487.1604,487.1604,487.1604,0.0
2023-01-25 12:25:00,500.84,500.84,500.84,500.84,100.0,486.7813,486.7813,486.7813,486.7813,100.0
2023-01-25 12:30:00,500.83,501.05,499.55,499.55,1001.0,486.7716,486.9854,485.5275,485.5275,1001.0
2023-01-25 12:35:00,500.25,501.28,500.25,501.28,600.0,486.2079,487.209,486.2079,487.209,600.0
2023-01-25 12:40:00,501.64,502.45,501.58,502.45,1434.0,487.5589,488.3461,487.5005,488.3461,1434.0
2023-01-25 12:45:00,502.0,502.0,501.8,502.0,823.0,487.9087,487.9087,487.7144,487.9087,823.0
2023-01-25 12:50:00,502.96,502.96,502.43,502.43,200.0,488.8418,488.8418,488.3267,488.3267,200.0
2023-01-25 12:55:00,502.56,502.56,502.55,502.56,142.0,488.453,488.453,488.4433,488.453,142.0
2023-01-25 13:00:00,502.17,503.29,502.17,503.23,852.0,488.074,489.1625,488.074,489.1042,852.0
2023-01-25 13:05:00,504.16,504.16,503.54,504.02,300.0,490.0081,490.0081,489.4055,489.872,300.0
2023-01-25 13:10:00,504.34,504.35,504.34,504.35,200.0,490.1831,490.1928,490.1831,490.1928,200.0
2023-01-25 13:15:00,504.71,504.71,504.64,504.64,300.0,490.5427,490.5427,490.4746,490.4746,300.0
2023-01-25 13:20:00,505.21,505.84,505.21,505.79,700.0,491.0286,491.641,491.0286,491.5924,700.0
2023-01-25 13:25:00,505.58,506.53,505.58,506.53,400.0,491.3883,492.3116,491.3883,492.3116,400.0
2023-01-25 13:30:00,506.07,506.1,505.59,505.59,900.0,491.8645,491.8937,491.398,491.398,900.0
2023-01-25 13:35:00,505.31,505.35,504.63,504.63,600.0,491.1258,491.1647,490.4649,490.4649,600.0
2023-01-25 13:40:00,504.48,505.0,504.48,504.71,300.0,490.3191,490.8245,490.3191,490.5427,300.0
2023-01-25 13:45:00,504.86,505.26,504.72,505.02,1533.0,490.6885,491.0772,490.5524,490.844,1533.0
2023-01-25 13:50:00,505.54,505.55,504.7,504.71,1000.0,491.3494,491.3591,490.533,490.5427,1000.0
2023-01-25 13:55:00,504.45,504.79,504.25,504.79,1000.0,490.29,490.6204,490.0956,490.6204,1000.0
2023-01-25 14:00:00,505.1,505.1,504.71,504.71,600.0,490.9217,490.9217,490.5427,490.5427,600.0
2023-01-25 14:05:00,505.02,505.68,505.02,505.68,400.0,490.844,491.4854,490.844,491.4854,400.0
2023-01-25 14:10:00,505.73,506.9,505.42,506.87,1386.0,491.534,492.6712,491.2327,492.642,1386.0
2023-01-25 14:15:00,508.01,508.01,507.34,507.34,312.0,493.75,493.75,493.0989,493.0989,312.0
2023-01-25 14:20:00,508.12,508.12,506.56,506.56,1200.0,493.857,493.857,492.3407,492.3407,1200.0
2023-01-25 14:25:00,506.28,506.34,506.09,506.09,500.0,492.0686,492.1269,491.8839,491.8839,500.0
2023-01-25 14:30:00,505.92,506.13,505.04,505.04,921.0,491.7187,491.9228,490.8634,490.8634,921.0
2023-01-25 14:35:00,504.98,505.15,504.97,505.15,600.0,490.8051,490.9703,490.7954,490.9703,600.0
2023-01-25 14:40:00,505.06,505.93,505.06,505.93,900.0,490.8829,491.7284,490.8829,491.7284,900.0
2023-01-25 14:45:00,506.22,506.22,506.22,506.22,100.0,492.0103,492.0103,492.0103,492.0103,100.0
2023-01-25 14:50:00,506.73,507.57,506.54,506.54,2100.0,492.506,493.3224,492.3213,492.3213,2100.0
2023-01-25 14:55:00,507.02,507.72,506.98,507.4,1244.0,492.7878,493.4682,492.749,493.1572,1244.0
2023-01-25 15:00:00,507.8,508.49,507.62,508.49,800.0,493.5459,494.2166,493.371,494.2166,800.0
2023-01-25 15:05:00,508.89,509.61,508.88,509.61,1300.0,494.6053,495.3051,494.5956,495.3051,1300.0
2023-01-25 15:10:00,509.6,509.65,508.46,509.1,3356.0,495.2954,495.344,494.1874,494.8094,3356.0
2023-01-25 15:15:00,509.02,509.05,508.17,508.32,900.0,494.7317,494.7609,493.9056,494.0513,900.0
2023-01-25 15:20:00,508.64,508.68,508.54,508.64,500.0,494.3624,494.4012,494.2652,494.3624,500.0
2023-01-25 15:25:00,508.58,509.56,508.21,509.32,5477.0,494.304,495.2565,493.9444,495.0233,5477.0
2023-01-25 15:30:00,509.57,509.78,508.86,509.26,1832.0,495.2663,495.4704,494.5762,494.965,1832.0
2023-01-25 15:35:00,508.87,509.39,508.48,509.16,3200.0,494.5859,495.0913,494.2069,494.8678,3200.0
2023-01-25 15:40:00,508.93,509.07,507.39,507.39,8700.0,494.6442,494.7803,493.1474,493.1474,8700.0
2023-01-25 15:45:00,507.63,507.73,507.19,507.41,3765.0,493.3807,493.4779,492.9531,493.1669,3765.0
2023-01-25 15:50:00,507.1,507.78,506.64,507.58,3500.0,492.8656,493.5265,492.4185,493.3321,3500.0
2023-01-25 15:55:00,507.85,508.56,507.38,508.56,16249.0,493.5945,494.2846,493.1377,494.2846,16249.0
2023-01-26 09:30:00,512.0,518.07,512.0,516.82,17139.0,497.628,503.5277,497.628,502.3127,17139.0
2023-01-26 09:35:00,516.64,518.12,515.83,518.12,12562.0,502.1378,503.5763,501.3505,503.5763,12562.0
2023-01-26 09:40:00,518.43,519.1,514.03,514.03,23764.0,503.8776,504.5287,499.6011,499.6011,23764.0
2023-01-26 09:45:00,514.26,516.21,513.88,516.09,4800.0,499.8246,501.7199,499.4553,501.6032,4800.0
2023-01-26 09:50:00,515.91,517.48,514.46,517.37,1654.0,501.4283,502.9542,500.019,502.8473,1654.0
2023-01-26 09:55:00,517.47,517.47,513.09,514.17,11493.0,502.9445,502.9445,498.6874,499.7371,11493.0
2023-01-26 10:00:00,515.01,515.02,513.76,513.95,9545.0,500.5536,500.5633,499.3386,499.5233,9545.0
2023-01-26 10:05:00,514.45,514.45,512.59,513.02,1400.0,500.0093,500.0093,498.2015,498.6194,1400.0
2023-01-26 10:10:00,512.78,515.46,512.78,514.77,9073.0,498.3861,500.9909,498.3861,500.3203,9073.0
2023-01-26 10:15:00,514.95,515.45,514.39,514.9,7694.0,500.4952,500.9812,499.951,500.4466,7694.0
2023-01-26 10:20:00,514.63,516.89,512.89,516.84,43652.0,500.1842,502.3808,498.4931,502.3322,43652.0
2023-01-26 10:25:00,515.91,515.91,512.93,514.28,1761.0,501.4283,501.4283,498.5319,499.844,1761.0
2023-01-26 10:30:00,513.89,514.42,512.97,514.09,4546.0,499.465,499.9801,498.5708,499.6594,4546.0
2023-01-26 10:35:00,513.25,513.48,510.48,510.48,11641.0,498.843,499.0665,496.1507,496.1507,11641.0
2023-01-26 10:40:00,511.06,513.4,510.18,512.51,8515.0,496.7144,498.9887,495.8591,498.1237,8515.0
2023-01-26 10:45:00,512.45,514.02,512.45,514.02,400.0,498.0654,499.5913,498.0654,499.5913,400.0
2023-01-26 10:50:00,513.0,513.49,510.01,510.62,2016.0,498.6,499.0762,495.6939,496.2868,2016.0
2023-01-26 10:55:00,510.62,511.52,509.72,509.88,3085.0,496.2868,497.1615,495.412,495.5676,3085.0
2023-01-26 11:00:00,509.5,511.31,509.24,510.64,2105.0,495.1982,496.9574,494.9455,496.3062,2105.0
2023-01-26 11:05:00,510.79,510.79,508.63,508.63,1833.0,496.452,496.452,494.3526,494.3526,1833.0
2023-01-26 11:10:00,508.63,509.47,507.97,508.87,8304.0,494.3526,495.1691,493.7112,494.5859,8304.0
2023-01-26 11:15:00,510.11,510.7,509.68,510.12,1257.0,495.7911,496.3645,495.3732,495.8008,1257.0
2023-01-26 11:20:00,509.44,509.44,508.58,508.58,1807.0,495.1399,495.1399,494.304,494.304,1807.0
2023-01-26 11:25:00,508.76,509.98,508.75,509.98,704.0,494.479,495.6647,494.4693,495.6647,704.0
2023-01-26 11:30:00,510.55,510.55,509.89,510.46,798.0,496.2187,496.2187,495.5773,496.1313,798.0
2023-01-26 11:35:00,511.3,511.3,509.68,509.68,1371.0,496.9477,496.9477,495.3732,495.3732,1371.0
2023-01-26 11:40:00,509.57,510.33,509.35,510.33,2967.0,495.2663,496.0049,495.0524,496.0049,2967.0
2023-01-26 11:45:00,510.08,510.39,510.08,510.39,600.0,495.7619,496.0632,495.7619,496.0632,600.0
2023-01-26 11:50:00,510.49,510.49,509.27,509.47,1701.0,496.1604,496.1604,494.9747,495.1691,1701.0
2023-01-26 11:55:00,508.33,510.12,508.32,510.12,914.0,494.0611,495.8008,494.0513,495.8008,914.0
2023-01-26 12:00:00,510.12,510.5,509.23,509.71,3800.0,495.8008,496.1701,494.9358,495.4023,3800.0
2023-01-26 12:05:00,509.29,511.62,509.14,511.13,2648.0,494.9941,497.2587,494.8483,496.7825,2648.0
2023-01-26 12:10:00,511.52,511.52,509.76,509.87,5266.0,497.1615,497.1615,495.4509,495.5578,5266.0
2023-01-26 12:15:00,509.28,509.28,507.74,507.99,4036.0,494.9844,494.9844,493.4876,493.7306,4036.0
2023-01-26 12:20:00,508.17,508.45,507.42,507.42,3525.0,493.9056,494.1777,493.1766,493.1766,3525.0
2023-01-26 12:25:00,507.04,508.19,506.74,508.0,6085.0,492.8073,493.925,492.5157,493.7403,6085.0
2023-01-26 12:30:00,507.84,508.42,507.0,507.0,15442.0,493.5848,494.1485,492.7684,492.7684,15442.0
2023-01-26 12:35:00,508.02,508.36,507.54,508.36,400.0,493.7598,494.0902,493.2932,494.0902,400.0
2023-01-26 12:40:00,509.44,510.76,509.17,510.09,3310.0,495.1399,496.4229,494.8775,495.7717,3310.0
2023-01-26 12:45:00,510.07,510.2,509.33,509.33,1600.0,495.7522,495.8786,495.033,495.033,1600.0
2023-01-26 12:50:00,509.8,510.44,509.49,510.44,1100.0,495.4898,496.1118,495.1885,496.1118,1100.0
2023-01-26 12:55:00,511.35,511.87,510.34,510.83,5400.0,496.9963,497.5017,496.0146,496.4909,5400.0
2023-01-26 13:00:00,509.48,510.69,509.44,509.66,900.0,495.1788,496.3548,495.1399,495.3537,900.0
2023-01-26 13:05:00,510.17,510.17,508.84,508.84,1376.0,495.8494,495.8494,494.5567,494.5567,1376.0
2023-01-26 13:10:00,508.81,509.27,508.51,508.56,3127.0,494.5276,494.9747,494.236,494.2846,3127.0
2023-01-26 13:15:00,508.58,508.58,508.57,508.58,100.0,494.304,494.304,494.2943,494.304,100.0
2023-01-26 13:20:00,509.16,509.6,509.09,509.6,600.0,494.8678,495.2954,494.7997,495.2954,600.0
2023-01-26 13:25:00,510.2,510.2,508.5,509.65,12903.0,495.8786,495.8786,494.2263,495.344,12903.0
2023-01-26 13:30:00,510.52,510.52,509.64,510.45,1471.0,496.1896,496.1896,495.3343,496.1216,1471.0
2023-01-26 13:35:00,510.41,511.28,510.12,511.05,1635.0,496.0827,496.9283,495.8008,496.7047,1635.0
2023-01-26 13:40:00,511.53,511.74,511.07,511.57,4368.0,497.1712,497.3753,496.7241,497.2101,4368.0
2023-01-26 13:45:00,512.07,513.32,512.07,512.08,3329.0,497.6961,498.911,497.6961,497.7058,3329.0
2023-01-26 13:50:00,512.08,512.08,511.59,511.59,500.0,497.7058,497.7058,497.2296,497.2296,500.0
2023-01-26 13:55:00,511.89,511.99,511.59,511.74,1200.0,497.5211,497.6183,497.2296,497.3753,1200.0
2023-01-26 14:00:00,511.74,511.74,510.33,510.83,700.0,497.3753,497.3753,496.0049,496.4909,700.0
2023-01-26 14:05:00,511.05,512.31,510.68,512.18,1702.0,496.7047,497.9293,496.3451,497.803,1702.0
2023-01-26 14:10:00,512.12,512.54,511.73,511.73,2282.0,497.7447,498.1529,497.3656,497.3656,2282.0
2023-01-26 14:15:00,511.44,511.7,511.37,511.65,902.0,497.0838,497.3365,497.0157,497.2879,902.0
2023-01-26 14:20:00,512.32,512.32,511.66,511.94,3337.0,497.9391,497.9391,497.2976,497.5697,3337.0
2023-01-26 14:25:00,511.75,511.75,511.0,511.66,1719.0,497.3851,497.3851,496.6561,497.2976,1719.0
2023-01-26 14:30:00,511.87,512.88,511.87,512.88,661.0,497.5017,498.4833,497.5017,498.4833,661.0
2023-01-26 14:35:00,512.72,512.98,511.0,511.69,32103.0,498.3278,498.5805,496.6561,497.3267,32103.0
2023-01-26 14:40:00,511.61,511.78,511.43,511.58,622.0,497.249,497.4142,497.074,497.2198,622.0
2023-01-26 14:45:00,511.82,512.34,511.82,512.34,400.0,497.4531,497.9585,497.4531,497.9585,400.0
2023-01-26 14:50:00,511.72,511.72,511.14,511.14,2147.0,497.3559,497.3559,496.7922,496.7922,2147.0
2023-01-26 14:55:00,511.61,512.32,511.61,512.32,974.0,497.249,497.9391,497.249,497.9391,974.0
2023-01-26 15:00:00,512.33,512.71,512.33,512.71,400.0,497.9488,498.3181,497.9488,498.3181,400.0
2023-01-26 15:05:00,512.26,512.58,511.36,512.58,3497.0,497.8807,498.1918,497.006,498.1918,3497.0
2023-01-26 15:10:00,512.11,512.59,511.71,512.59,2000.0,497.735,498.2015,497.3462,498.2015,2000.0
2023-01-26 15:15:00,512.64,513.25,512.43,512.84,2500.0,498.2501,498.843,498.046,498.4445,2500.0
2023-01-26 15:20:00,512.83,512.88,512.31,512.88,1965.0,498.4347,498.4833,497.9293,498.4833,1965.0
2023-01-26 15:25:00,513.04,513.53,512.66,512.66,2078.0,498.6389,499.1151,498.2695,498.2695,2078.0
2023-01-26 15:30:00,512.48,513.03,512.39,512.43,3768.0,498.0946,498.6291,498.0071,498.046,3768.0
2023-01-26 15:35:00,512.46,512.8,512.2,512.2,2690.0,498.0751,498.4056,497.8224,497.8224,2690.0
2023-01-26 15:40:00,512.02,512.37,512.01,512.34,2263.0,497.6475,497.9877,497.6378,497.9585,2263.0
2023-01-26 15:45:00,512.35,512.4,511.68,511.96,5119.0,497.9682,498.0168,497.317,497.5892,5119.0
2023-01-26 15:50:00,512.06,513.61,511.99,513.44,9898.0,497.6864,499.1929,497.6183,499.0276,9898.0
2023-01-26 15:55:00,513.62,515.99,513.62,515.29,18072.0,499.2026,501.506,499.2026,500.8257,18072.0
2023-01-27 09:30:00,511.2,511.89,506.3,508.49,17396.0,496.8505,497.5211,492.088,494.2166,17396.0
2023-01-27 09:35:00,507.06,510.02,507.06,508.32,7623.0,492.8267,495.7036,492.8267,494.0513,7623.0
2023-01-27 09:40:00,508.65,511.57,508.39,510.15,13184.0,494.3721,497.2101,494.1194,495.83,13184.0
2023-01-27 09:45:00,511.03,514.08,509.97,512.76,15059.0,496.6853,499.6497,495.655,498.3667,15059.0
2023-01-27 09:50:00,512.65,514.7,512.65,514.7,447.0,498.2598,500.2523,498.2598,500.2523,447.0
2023-01-27 09:55:00,514.4,514.92,513.36,514.3,8925.0,499.9607,500.4661,498.9499,499.8635,8925.0
2023-01-27 10:00:00,513.45,516.26,513.45,515.95,2400.0,499.0373,501.7685,499.0373,501.4672,2400.0
2023-01-27 10:05:00,516.49,518.36,516.49,517.12,1100.0,501.992,503.8095,501.992,502.6043,1100.0
2023-01-27 10:10:00,517.17,518.45,516.26,517.4,3795.0,502.6529,503.897,501.7685,502.8765,3795.0
2023-01-27 10:15:00,516.44,518.62,516.28,517.07,16671.0,501.9434,504.0622,501.7879,502.5557,16671.0
2023-01-27 10:20:00,516.84,518.83,515.88,516.41,15843.0,502.3322,504.2663,501.3991,501.9143,15843.0
2023-01-27 10:25:00,515.65,515.65,515.6,515.6,200.0,501.1756,501.1756,501.127,501.127,200.0
2023-01-27 10:30:00,516.8,516.8,515.65,515.65,613.0,502.2933,502.2933,501.1756,501.1756,613.0
2023-01-27 10:35:00,515.64,516.31,515.64,516.3,300.0,501.1659,501.8171,501.1659,501.8073,300.0
2023-01-27 10:40:00,517.36,517.36,515.2,516.26,2181.0,502.8376,502.8376,500.7382,501.7685,2181.0
2023-01-27 10:45:00,515.46,515.46,513.32,513.77,3008.0,500.9909,500.9909,498.911,499.3484,3008.0
2023-01-27 10:50:00,513.06,513.06,512.99,513.03,516.0,498.6583,498.6583,498.5903,498.6291,516.0
2023-01-27 10:55:00,512.96,514.12,512.52,514.12,1005.0,498.5611,499.6885,498.1334,499.6885,1005.0
2023-01-27 11:00:00,514.12,514.12,514.12,514.12,0.0,499.6885,499.6885,499.6885,499.6885,0.0
2023-01-27 11:05:00,514.88,515.44,513.3,515.44,5634.0,500.4272,500.9715,498.8916,500.9715,5634.0
2023-01-27 11:10:00,515.05,517.71,514.85,515.94,3500.0,500.5924,503.1778,500.398,501.4574,3500.0
2023-01-27 11:15:00,515.78,515.98,515.78,515.98,300.0,501.3019,501.4963,501.3019,501.4963,300.0
2023-01-27 11:20:00,516.33,516.34,515.14,515.14,1131.0,501.8365,501.8462,500.6799,500.6799,1131.0
2023-01-27 11:25:00,515.69,515.72,515.69,515.72,600.0,501.2145,501.2436,501.2145,501.2436,600.0
2023-01-27 11:30:00,515.33,516.25,515.29,516.23,1164.0,500.8646,501.7587,500.8257,501.7393,1164.0
2023-01-27 11:35:00,516.25,516.29,515.13,515.34,2707.0,501.7587,501.7976,500.6702,500.8743,2707.0
2023-01-27 11:40:00,515.43,516.14,515.28,516.13,1314.0,500.9618,501.6518,500.816,501.6421,1314.0
2023-01-27 11:45:00,515.82,517.64,515.82,517.49,6395.0,501.3408,503.1097,501.3408,502.9639,6395.0
2023-01-27 11:50:00,517.56,517.96,517.53,517.6,2539.0,503.032,503.4207,503.0028,503.0709,2539.0
2023-01-27 11:55:00,518.08,518.49,518.08,518.08,639.0,503.5374,503.9359,503.5374,503.5374,639.0
2023-01-27 12:00:00,518.07,518.34,517.41,517.41,1512.0,503.5277,503.7901,502.8862,502.8862,1512.0
2023-01-27 12:05:00,517.25,518.05,517.1,517.63,716.0,502.7307,503.5082,502.5849,503.1,716.0
2023-01-27 12:10:00,517.62,518.04,517.61,517.77,300.0,503.0903,503.4985,503.0806,503.2361,300.0
2023-01-27 12:15:00,518.3,518.76,517.99,518.4,1057.0,503.7512,504.1983,503.4499,503.8484,1057.0
2023-01-27 12:20:00,518.08,518.59,518.08,518.49,997.0,503.5374,504.0331,503.5374,503.9359,997.0
2023-01-27 12:25:00,518.14,518.43,517.14,517.37,3128.0,503.5957,503.8776,502.6238,502.8473,3128.0
2023-01-27 12:30:00,517.51,517.9,517.51,517.89,800.0,502.9834,503.3624,502.9834,503.3527,800.0
2023-01-27 12:35:00,518.44,519.12,518.44,519.12,710.0,503.8873,504.5482,503.8873,504.5482,710.0
2023-01-27 12:40:00,518.71,518.71,517.69,517.69,1403.0,504.1497,504.1497,503.1583,503.1583,1403.0
2023-01-27 12:45:00,517.71,517.71,517.69,517.69,200.0,503.1778,503.1778,503.1583,503.1583,200.0
2023-01-27 12:50:00,518.25,518.26,518.25,518.25,100.0,503.7026,503.7123,503.7026,503.7026,100.0
2023-01-27 12:55:00,518.75,519.14,518.75,518.96,845.0,504.1886,504.5676,504.1886,504.3927,845.0
2023-01-27 13:00:00,518.88,519.07,517.59,518.27,4435.0,504.3149,504.4996,503.0611,503.722,4435.0
2023-01-27 13:05:00,518.93,518.93,518.93,518.93,300.0,504.3635,504.3635,504.3635,504.3635,300.0
2023-01-27 13:10:00,519.23,519.49,519.06,519.29,1702.0,504.6551,504.9078,504.4899,504.7134,1702.0
2023-01-27 13:15:00,519.12,519.42,518.9,519.42,5455.0,504.5482,504.8398,504.3344,504.8398,5455.0
2023-01-27 13:20:00,519.19,519.47,518.99,519.47,405.0,504.6162,504.8884,504.4218,504.8884,405.0
2023-01-27 13:25:00,519.48,519.78,519.48,519.78,510.0,504.8981,505.1897,504.8981,505.1897,510.0
2023-01-27 13:30:00,519.83,520.19,519.65,520.19,1497.0,505.2383,505.5881,505.0633,505.5881,1497.0
2023-01-27 13:35:00,520.43,520.44,520.43,520.44,200.0,505.8214,505.8311,505.8214,505.8311,200.0
2023-01-27 13:40:00,520.45,520.45,518.88,519.55,2028.0,505.8409,505.8409,504.3149,504.9661,2028.0
2023-01-27 13:45:00,519.44,519.44,519.44,519.44,100.0,504.8592,504.8592,504.8592,504.8592,100.0
2023-01-27 13:50:00,519.46,519.46,519.13,519.13,1200.0,504.8786,504.8786,504.5579,504.5579,1200.0
2023-01-27 13:55:00,519.3,520.64,519.29,520.59,1208.0,504.7231,506.0255,504.7134,505.9769,1208.0
2023-01-27 14:00:00,521.08,521.67,520.75,521.63,970.0,506.4532,507.0266,506.1324,506.9877,970.0
2023-01-27 14:05:00,521.66,521.91,521.36,521.37,2233.0,507.0169,507.2599,506.7253,506.735,2233.0
2023-01-27 14:10:00,521.88,522.37,521.88,522.37,455.0,507.2307,507.707,507.2307,507.707,455.0
2023-01-27 14:15:00,522.5,522.97,522.3,522.97,700.0,507.8333,508.2901,507.6389,508.2901,700.0
2023-01-27 14:20:00,523.22,523.53,522.99,523.53,900.0,508.5331,508.8344,508.3096,508.8344,900.0
2023-01-27 14:25:00,523.31,523.43,522.59,522.64,4252.0,508.6206,508.7372,507.9208,507.9694,4252.0
2023-01-27 14:30:00,522.83,523.1,522.61,522.61,2847.0,508.154,508.4165,507.9402,507.9402,2847.0
2023-01-27 14:35:00,522.7,523.63,522.7,523.3,2018.0,508.0277,508.9316,508.0277,508.6108,2018.0
2023-01-27 14:40:00,523.25,523.78,523.16,523.6,2631.0,508.5623,509.0774,508.4748,508.9024,2631.0
2023-01-27 14:45:00,523.6,524.43,523.6,524.43,1300.0,508.9024,509.7091,508.9024,509.7091,1300.0
2023-01-27 14:50:00,524.4,524.43,522.69,522.76,5096.0,509.68,509.7091,508.018,508.086,5096.0
2023-01-27 14:55:00,522.73,522.73,522.65,522.73,300.0,508.0568,508.0568,507.9791,508.0568,300.0
2023-01-27 15:00:00,522.76,523.31,522.76,522.76,3760.0,508.086,508.6206,508.086,508.086,3760.0
2023-01-27 15:05:00,522.97,523.72,522.96,523.72,2127.0,508.2901,509.0191,508.2804,509.0191,2127.0
2023-01-27 15:10:00,523.59,523.7,522.67,523.14,4609.0,508.8927,508.9996,507.9985,508.4553,4609.0
2023-01-27 15:15:00,523.04,523.48,522.75,523.37,6568.0,508.3581,508.7858,508.0763,508.6789,6568.0
2023-01-27 15:20:00,523.38,523.38,522.01,522.01,4379.0,508.6886,508.6886,507.3571,507.3571,4379.0
2023-01-27 15:25:00,521.81,521.81,520.89,521.07,2409.0,507.1627,507.1627,506.2685,506.4434,2409.0
2023-01-27 15:30:00,521.29,522.7,521.27,522.7,5405.0,506.6573,508.0277,506.6378,508.0277,5405.0
2023-01-27 15:35:00,522.72,522.72,522.15,522.16,10025.0,508.0471,508.0471,507.4931,507.5029,10025.0
2023-01-27 15:40:00,522.69,523.1,521.84,521.84,2544.0,508.018,508.4165,507.1918,507.1918,2544.0
2023-01-27 15:45:00,521.76,521.76,520.95,521.48,5602.0,507.1141,507.1141,506.3268,506.8419,5602.0
2023-01-27 15:50:00,521.67,521.95,519.41,520.26,9576.0,507.0266,507.2987,504.83,505.6562,9576.0
2023-01-27 15:55:00,520.23,520.76,519.64,519.78,16231.0,505.627,506.1421,505.0536,505.1897,16231.0
2023-01-30 09:30:00,512.94,515.85,510.26,511.52,19361.0,498.5417,501.37,495.9369,497.1615,19361.0
2023-01-30 09:35:00,510.96,512.8,508.62,512.11,34257.0,496.6172,498.4056,494.3429,497.735,34257.0
2023-01-30 09:40:00,512.52,513.68,510.54,513.68,9521.0,498.1334,499.2609,496.209,499.2609,9521.0
2023-01-30 09:45:00,514.56,516.83,514.56,516.82,1155.0,500.1162,502.3225,500.1162,502.3127,1155.0
2023-01-30 09:50:00,515.45,516.69,515.14,515.14,2197.0,500.9812,502.1864,500.6799,500.6799,2197.0
2023-01-30 09:55:00,513.11,514.27,512.1,513.56,3736.0,498.7069,499.8343,497.7252,499.1443,3736.0
2023-01-30 10:00:00,514.1,514.75,513.08,513.56,1410.0,499.6691,500.3009,498.6777,499.1443,1410.0
2023-01-30 10:05:00,514.01,516.28,514.01,514.05,6705.0,499.5816,501.7879,499.5816,499.6205,6705.0
2023-01-30 10:10:00,514.01,515.32,513.94,513.94,11273.0,499.5816,500.8549,499.5136,499.5136,11273.0
2023-01-30 10:15:00,513.15,513.88,511.87,513.07,6078.0,498.7458,499.4553,497.5017,498.668,6078.0
2023-01-30 10:20:00,512.16,512.54,511.14,511.14,2005.0,497.7836,498.1529,496.7922,496.7922,2005.0
2023-01-30 10:25:00,511.91,512.82,510.32,512.76,6049.0,497.5406,498.425,495.9952,498.3667,6049.0
2023-01-30 10:30:00,512.14,512.14,510.01,510.86,7619.0,497.7641,497.7641,495.6939,496.52,7619.0
2023-01-30 10:35:00,510.88,510.88,509.68,510.0,1071.0,496.5395,496.5395,495.3732,495.6842,1071.0
2023-01-30 10:40:00,510.28,510.3,508.95,509.76,2400.0,495.9563,495.9758,494.6637,495.4509,2400.0
2023-01-30 10:45:00,509.57,509.57,508.7,509.08,1234.0,495.2663,495.2663,494.4207,494.79,1234.0
2023-01-30 10:50:00,509.1,511.07,508.79,511.07,7102.0,494.8094,496.7241,494.5081,496.7241,7102.0
2023-01-30 10:55:00,511.24,511.48,511.24,511.48,514.0,496.8894,497.1226,496.8894,497.1226,514.0
2023-01-30 11:00:00,510.95,512.0,510.79,511.97,1239.0,496.6075,497.628,496.452,497.5989,1239.0
2023-01-30 11:05:00,511.82,511.86,510.88,511.72,2761.0,497.4531,497.492,496.5395,497.3559,2761.0
2023-01-30 11:10:00,512.31,512.77,512.31,512.71,1238.0,497.9293,498.3764,497.9293,498.3181,1238.0
2023-01-30 11:15:00,512.45,513.81,512.45,513.81,3237.0,498.0654,499.3872,498.0654,499.3872,3237.0
2023-01-30 11:20:00,513.31,513.64,512.0,512.0,1539.0,498.9013,499.222,497.628,497.628,1539.0
2023-01-30 11:25:00,511.96,512.6,510.74,512.35,12572.0,497.5892,498.2112,496.4034,497.9682,12572.0
2023-01-30 11:30:00,512.62,512.98,511.11,511.11,1703.0,498.2306,498.5805,496.763,496.763,1703.0
2023-01-30 11:35:00,511.63,512.09,511.44,511.51,1215.0,497.2684,497.7155,497.0838,497.1518,1215.0
2023-01-30 11:40:00,511.51,512.49,511.51,511.9,3737.0,497.1518,498.1043,497.1518,497.5309,3737.0
2023-01-30 11:45:00,511.52,512.22,511.32,511.32,994.0,497.1615,497.8419,496.9671,496.9671,994.0
2023-01-30 11:50:00,511.6,512.15,511.33,512.12,2625.0,497.2393,497.7738,496.9769,497.7447,2625.0
2023-01-30 11:55:00,511.77,513.17,511.26,512.87,1900.0,497.4045,498.7652,496.9088,498.4736,1900.0
2023-01-30 12:00:00,513.17,513.17,512.86,512.96,1259.0,498.7652,498.7652,498.4639,498.5611,1259.0
2023-01-30 12:05:00,513.23,513.24,512.96,513.24,500.0,498.8235,498.8332,498.5611,498.8332,500.0
2023-01-30 12:10:00,513.24,513.67,512.88,513.32,1200.0,498.8332,499.2512,498.4833,498.911,1200.0
2023-01-30 12:15:00,513.66,513.67,512.27,512.27,2502.0,499.2414,499.2512,497.8905,497.8905,2502.0
2023-01-30 12:20:00,512.13,513.26,512.13,513.21,1908.0,497.7544,498.8527,497.7544,498.8041,1908.0
2023-01-30 12:25:00,513.21,513.21,512.2,513.09,2853.0,498.8041,498.8041,497.8224,498.6874,2853.0
2023-01-30 12:30:00,513.14,513.49,511.77,511.77,1274.0,498.736,499.0762,497.4045,497.4045,1274.0
2023-01-30 12:35:00,511.5,512.64,510.87,512.64,1587.0,497.1421,498.2501,496.5298,498.2501,1587.0
2023-01-30 12:40:00,512.13,512.99,512.13,512.52,1500.0,497.7544,498.5903,497.7544,498.1334,1500.0
2023-01-30 12:45:00,512.28,512.6,511.53,512.05,1100.0,497.9002,498.2112,497.1712,497.6766,1100.0
2023-01-30 12:50:00,511.91,512.78,511.46,512.78,2308.0,497.5406,498.3861,497.1032,498.3861,2308.0
2023-01-30 12:55:00,512.64,512.64,511.57,511.93,1700.0,498.2501,498.2501,497.2101,497.56,1700.0
2023-01-30 13:00:00,511.8,512.01,511.43,511.88,2160.0,497.4337,497.6378,497.074,497.5114,2160.0
2023-01-30 13:05:00,512.16,513.25,512.16,512.25,2600.0,497.7836,498.843,497.7836,497.871,2600.0
2023-01-30 13:10:00,511.84,512.9,511.84,512.53,1700.0,497.4725,498.5028,497.4725,498.1432,1700.0
2023-01-30 13:15:00,512.51,512.98,512.43,512.75,3866.0,498.1237,498.5805,498.046,498.357,3866.0
2023-01-30 13:20:00,512.51,513.68,512.48,513.68,2709.0,498.1237,499.2609,498.0946,499.2609,2709.0
2023-01-30 13:25:00,513.19,513.19,511.72,512.0,1400.0,498.7846,498.7846,497.3559,497.628,1400.0
2023-01-30 13:30:00,511.35,511.42,510.76,510.93,1206.0,496.9963,497.0643,496.4229,496.5881,1206.0
2023-01-30 13:35:00,510.97,510.97,510.17,510.75,2114.0,496.627,496.627,495.8494,496.4131,2114.0
2023-01-30 13:40:00,510.6,510.67,510.33,510.59,1100.0,496.2673,496.3354,496.0049,496.2576,1100.0
2023-01-30 13:45:00,510.54,510.54,509.46,510.04,1667.0,496.209,496.209,495.1593,495.7231,1667.0
2023-01-30 13:50:00,510.31,510.42,509.12,509.37,8406.0,495.9855,496.0924,494.8289,495.0719,8406.0
2023-01-30 13:55:00,509.37,509.68,508.62,509.09,10839.0,495.0719,495.3732,494.3429,494.7997,10839.0
2023-01-30 14:00:00,509.16,509.85,508.79,509.85,3800.0,494.8678,495.5384,494.5081,495.5384,3800.0
2023-01-30 14:05:00,509.93,511.16,509.92,511.16,3731.0,495.6161,496.8116,495.6064,496.8116,3731.0
2023-01-30 14:10:00,511.0,512.01,510.51,511.53,4548.0,496.6561,497.6378,496.1799,497.1712,4548.0
2023-01-30 14:15:00,511.31,511.66,510.85,511.49,3309.0,496.9574,497.2976,496.5103,497.1324,3309.0
2023-01-30 14:20:00,511.43,511.68,510.8,511.0,1200.0,497.074,497.317,496.4617,496.6561,1200.0
2023-01-30 14:25:00,511.0,511.67,510.94,511.31,5119.0,496.6561,497.3073,496.5978,496.9574,5119.0
2023-01-30 14:30:00,511.37,511.41,510.99,510.99,1944.0,497.0157,497.0546,496.6464,496.6464,1944.0
2023-01-30 14:35:00,511.0,511.62,510.92,511.4,3600.0,496.6561,497.2587,496.5784,497.0449,3600.0
2023-01-30 14:40:00,511.43,511.43,509.94,509.94,3425.0,497.074,497.074,495.6259,495.6259,3425.0
2023-01-30 14:45:00,510.42,510.42,509.0,509.0,2107.0,496.0924,496.0924,494.7123,494.7123,2107.0
2023-01-30 14:50:00,508.97,509.1,508.73,508.94,2219.0,494.6831,494.8094,494.4498,494.6539,2219.0
2023-01-30 14:55:00,508.75,509.38,508.27,509.27,3700.0,494.4693,495.0816,494.0027,494.9747,3700.0
2023-01-30 15:00:00,509.36,510.38,509.35,510.38,2300.0,495.0621,496.0535,495.0524,496.0535,2300.0
2023-01-30 15:05:00,510.42,510.42,508.32,508.52,3524.0,496.0924,496.0924,494.0513,494.2457,3524.0
2023-01-30 15:10:00,508.6,508.97,508.37,508.63,2846.0,494.3235,494.6831,494.0999,494.3526,2846.0
2023-01-30 15:15:00,508.46,508.62,507.62,508.6,3354.0,494.1874,494.3429,493.371,494.3235,3354.0
2023-01-30 15:20:00,508.33,508.76,508.1,508.1,1300.0,494.0611,494.479,493.8375,493.8375,1300.0
2023-01-30 15:25:00,508.08,508.23,507.75,507.97,3039.0,493.8181,493.9639,493.4973,493.7112,3039.0
2023-01-30 15:30:00,507.81,508.12,507.4,507.45,6432.0,493.5557,493.857,493.1572,493.2058,6432.0
2023-01-30 15:35:00,507.53,508.32,507.53,508.29,2630.0,493.2835,494.0513,493.2835,494.0222,2630.0
2023-01-30 15:40:00,508.34,508.34,507.33,507.61,5423.0,494.0708,494.0708,493.0891,493.3613,5423.0
2023-01-30 15:45:00,507.82,507.82,506.59,506.6,6739.0,493.5654,493.5654,492.3699,492.3796,6739.0
2023-01-30 15:50:00,507.03,507.03,505.28,505.28,7690.0,492.7976,492.7976,491.0967,491.0967,7690.0
2023-01-30 15:55:00,505.06,506.59,504.46,506.54,21120.0,490.8829,492.3699,490.2997,492.3213,21120.0
2023-01-31 09:35:00,514.65,515.0,509.4,514.95,7876.0,500.2037,500.5438,495.101,500.4952,7876.0
2023-01-31 09:40:00,515.0,516.52,502.94,503.8,37191.0,500.5438,502.0212,488.8224,489.6582,37191.0
2023-01-31 09:45:00,503.66,511.71,499.04,511.58,18215.0,489.5221,497.3462,485.0318,497.2198,18215.0
2023-01-31 09:50:00,509.45,511.55,503.46,506.69,11948.0,495.1496,497.1907,489.3278,492.4671,11948.0
2023-01-31 09:55:00,509.56,511.41,507.08,507.08,7503.0,495.2565,497.0546,492.8461,492.8461,7503.0
2023-01-31 10:00:00,508.29,508.68,507.03,507.36,5520.0,494.0222,494.4012,492.7976,493.1183,5520.0
2023-01-31 10:05:00,510.0,512.19,507.69,508.69,10622.0,495.6842,497.8127,493.439,494.411,10622.0
2023-01-31 10:10:00,509.82,510.64,509.66,510.45,700.0,495.5092,496.3062,495.3537,496.1216,700.0
2023-01-31 10:15:00,513.58,513.58,512.0,512.0,1530.0,499.1637,499.1637,497.628,497.628,1530.0
2023-01-31 10:20:00,511.91,512.55,509.44,512.55,3369.0,497.5406,498.1626,495.1399,498.1626,3369.0
2023-01-31 10:25:00,511.1,515.82,511.09,515.0,4606.0,496.7533,501.3408,496.7436,500.5438,4606.0
2023-01-31 10:30:00,515.0,516.01,513.88,514.91,3305.0,500.5438,501.5255,499.4553,500.4564,3305.0
2023-01-31 10:35:00,514.91,514.91,514.91,514.91,1300.0,500.4564,500.4564,500.4564,500.4564,1300.0
2023-01-31 10:40:00,514.92,515.02,510.21,510.76,4502.0,500.4661,500.5633,495.8883,496.4229,4502.0
2023-01-31 10:45:00,511.37,513.83,510.78,513.83,8795.0,497.0157,499.4067,496.4423,499.4067,8795.0
2023-01-31 10:50:00,513.66,513.99,511.62,512.81,1450.0,499.2414,499.5622,497.2587,498.4153,1450.0
2023-01-31 10:55:00,513.0,514.15,510.6,511.95,7025.0,498.6,499.7177,496.2673,497.5794,7025.0
2023-01-31 11:00:00,513.66,514.23,513.1,514.23,1834.0,499.2414,499.7954,498.6972,499.7954,1834.0
2023-01-31 11:05:00,514.23,514.23,513.77,514.0,1721.0,499.7954,499.7954,499.3484,499.5719,1721.0
2023-01-31 11:10:00,513.52,513.52,511.87,513.02,2404.0,499.1054,499.1054,497.5017,498.6194,2404.0
2023-01-31 11:15:00,513.02,513.93,512.54,512.55,2013.0,498.6194,499.5039,498.1529,498.1626,2013.0
2023-01-31 11:20:00,512.09,513.54,512.07,513.35,7942.0,497.7155,499.1248,497.6961,498.9401,7942.0
2023-01-31 11:25:00,513.0,514.11,511.96,512.24,13233.0,498.6,499.6788,497.5892,497.8613,13233.0
2023-01-31 11:30:00,512.21,514.36,512.2,514.36,2318.0,497.8321,499.9218,497.8224,499.9218,2318.0
2023-01-31 11:35:00,515.1,517.4,515.1,516.47,11430.0,500.641,502.8765,500.641,501.9726,11430.0
2023-01-31 11:40:00,516.5,517.75,516.33,516.82,2700.0,502.0017,503.2166,501.8365,502.3127,2700.0
2023-01-31 11:45:00,516.92,520.03,516.55,520.03,8497.0,502.4099,505.4326,502.0503,505.4326,8497.0
2023-01-31 11:50:00,520.04,521.93,519.38,521.35,6288.0,505.4424,507.2793,504.8009,506.7156,6288.0
2023-01-31 11:55:00,521.65,521.66,519.02,519.63,1518.0,507.0072,507.0169,504.451,505.0439,1518.0
2023-01-31 12:00:00,519.11,519.29,517.8,518.12,1883.0,504.5385,504.7134,503.2652,503.5763,1883.0
2023-01-31 12:05:00,519.3,520.09,519.0,519.69,2315.0,504.7231,505.491,504.4316,505.1022,2315.0
2023-01-31 12:10:00,519.03,519.1,515.56,516.29,3183.0,504.4607,504.5287,501.0881,501.7976,3183.0
2023-01-31 12:15:00,516.38,518.7,516.38,518.64,1706.0,501.8851,504.14,501.8851,504.0817,1706.0
2023-01-31 12:20:00,517.8,517.98,517.27,517.98,600.0,503.2652,503.4402,502.7501,503.4402,600.0
2023-01-31 12:25:00,519.23,520.1,518.12,520.1,3014.0,504.6551,505.5007,503.5763,505.5007,3014.0
2023-01-31 12:30:00,519.73,520.99,519.73,520.23,3669.0,505.1411,506.3657,505.1411,505.627,3669.0
2023-01-31 12:35:00,519.7,519.94,519.6,519.6,602.0,505.1119,505.3452,505.0147,505.0147,602.0
2023-01-31 12:40:00,519.42,521.0,519.14,521.0,1200.0,504.8398,506.3754,504.5676,506.3754,1200.0
2023-01-31 12:45:00,520.98,521.27,520.38,520.38,2500.0,506.356,506.6378,505.7728,505.7728,2500.0
2023-01-31 12:50:00,520.54,521.18,520.44,520.63,2326.0,505.9283,506.5504,505.8311,506.0158,2326.0
2023-01-31 12:55:00,520.95,520.95,519.79,520.0,534.0,506.3268,506.3268,505.1994,505.4035,534.0
2023-01-31 13:00:00,519.83,521.47,519.83,521.44,2100.0,505.2383,506.8322,505.2383,506.8031,2100.0
2023-01-31 13:05:00,521.54,521.54,520.16,520.17,7587.0,506.9003,506.9003,505.559,505.5687,7587.0
2023-01-31 13:10:00,519.7,520.31,519.66,520.31,604.0,505.1119,505.7048,505.073,505.7048,604.0
2023-01-31 13:15:00,520.38,521.16,520.34,520.81,1294.0,505.7728,506.5309,505.7339,506.1907,1294.0
2023-01-31 13:20:00,520.74,521.28,519.86,519.87,1100.0,506.1227,506.6476,505.2674,505.2771,1100.0
2023-01-31 13:25:00,520.4,521.03,520.4,521.03,200.0,505.7923,506.4046,505.7923,506.4046,200.0
2023-01-31 13:30:00,521.16,521.44,520.93,520.95,2797.0,506.5309,506.8031,506.3074,506.3268,2797.0
2023-01-31 13:35:00,520.83,520.83,519.91,520.27,1001.0,506.2102,506.2102,505.316,505.6659,1001.0
2023-01-31 13:40:00,519.96,520.9,519.96,520.6,604.0,505.3646,506.2782,505.3646,505.9866,604.0
2023-01-31 13:45:00,520.61,521.66,520.22,521.66,5983.0,505.9964,507.0169,505.6173,507.0169,5983.0
2023-01-31 13:50:00,521.77,521.77,521.0,521.24,1325.0,507.1238,507.1238,506.3754,506.6087,1325.0
2023-01-31 13:55:00,521.8,522.99,521.74,522.61,2903.0,507.153,508.3096,507.0946,507.9402,2903.0
2023-01-31 14:00:00,523.0,524.46,523.0,523.63,2605.0,508.3193,509.7383,508.3193,508.9316,2605.0
2023-01-31 14:05:00,523.63,524.59,523.63,524.13,1209.0,508.9316,509.8646,508.9316,509.4176,1209.0
2023-01-31 14:10:00,524.5,525.0,524.5,525.0,2900.0,509.7772,510.2631,509.7772,510.2631,2900.0
2023-01-31 14:15:00,524.75,525.0,524.25,524.5,5234.0,510.0201,510.2631,509.5342,509.7772,5234.0
2023-01-31 14:20:00,524.5,524.64,523.18,523.25,1900.0,509.7772,509.9132,508.4942,508.5623,1900.0
2023-01-31 14:25:00,523.33,524.44,523.33,524.23,2126.0,508.64,509.7188,508.64,509.5147,2126.0
2023-01-31 14:30:00,524.56,525.0,524.13,524.22,8700.0,509.8355,510.2631,509.4176,509.505,8700.0
2023-01-31 14:35:00,524.81,524.81,524.44,524.55,518.0,510.0785,510.0785,509.7188,509.8258,518.0
2023-01-31 14:40:00,524.6,524.6,523.53,523.9,700.0,509.8744,509.8744,508.8344,509.194,700.0
2023-01-31 14:45:00,523.41,525.0,523.41,524.51,3572.0,508.7178,510.2631,508.7178,509.7869,3572.0
2023-01-31 14:50:00,524.51,524.51,522.98,523.61,1000.0,509.7869,509.7869,508.2998,508.9121,1000.0
2023-01-31 14:55:00,522.93,522.93,522.85,522.85,200.0,508.2512,508.2512,508.1735,508.1735,200.0
2023-01-31 15:00:00,523.2,524.51,523.19,524.5,2947.0,508.5137,509.7869,508.5039,509.7772,2947.0
2023-01-31 15:05:00,524.09,525.39,523.91,524.07,5107.0,509.3787,510.6422,509.2037,509.3592,5107.0
2023-01-31 15:10:00,524.37,524.38,523.88,523.88,1337.0,509.6508,509.6605,509.1746,509.1746,1337.0
2023-01-31 15:15:00,523.92,524.01,522.57,522.59,2804.0,509.2134,509.3009,507.9013,507.9208,2804.0
2023-01-31 15:20:00,522.57,523.31,522.43,522.95,1804.0,507.9013,508.6206,507.7653,508.2707,1804.0
2023-01-31 15:25:00,523.04,524.84,523.04,524.07,5998.0,508.3581,510.1076,508.3581,509.3592,5998.0
2023-01-31 15:30:00,524.48,525.77,524.47,525.68,2601.0,509.7577,511.0115,509.748,510.924,2601.0
2023-01-31 15:35:00,525.65,526.78,525.65,526.44,6478.0,510.8949,511.9932,510.8949,511.6627,6478.0
2023-01-31 15:40:00,526.31,527.8,526.28,527.79,4673.0,511.5364,512.9845,511.5072,512.9748,4673.0
2023-01-31 15:45:00,527.94,528.26,527.36,527.4,8482.0,513.1206,513.4316,512.5569,512.5958,8482.0
2023-01-31 15:50:00,527.6,530.5,527.59,530.29,32866.0,512.7901,515.6087,512.7804,515.4046,32866.0
2023-01-31 15:55:00,529.94,531.96,529.34,531.56,50876.0,515.0645,517.0278,514.4813,516.639,50876.0
2023-02-01 09:30:00,542.58,542.58,529.26,534.59,25886.0,527.3497,527.3497,514.4036,519.5839,25886.0
2023-02-01 09:35:00,533.91,535.25,531.16,535.24,12355.0,518.923,520.2254,516.2502,520.2157,12355.0
2023-02-01 09:40:00,535.38,536.0,533.13,535.58,15087.0,520.3518,520.9544,518.1649,520.5461,15087.0
2023-02-01 09:45:00,536.35,537.88,534.63,536.91,14247.0,521.2945,522.7816,519.6228,521.8388,14247.0
2023-02-01 09:50:00,537.25,537.59,535.13,536.0,10429.0,522.1693,522.4997,520.1088,520.9544,10429.0
2023-02-01 09:55:00,535.64,535.83,534.92,535.07,3469.0,520.6045,520.7891,519.9047,520.0505,3469.0
2023-02-01 10:00:00,533.98,533.98,530.9,533.66,1100.0,518.9911,518.9911,515.9975,518.68,1100.0
2023-02-01 10:05:00,533.62,533.62,530.26,532.34,4439.0,518.6412,518.6412,515.3755,517.3971,4439.0
2023-02-01 10:10:00,532.42,534.12,532.39,534.12,4296.0,517.4748,519.1271,517.4457,519.1271,4296.0
2023-02-01 10:15:00,534.13,534.29,532.26,532.46,3360.0,519.1368,519.2924,517.3193,517.5137,3360.0
2023-02-01 10:20:00,532.97,532.97,530.4,532.71,4613.0,518.0094,518.0094,515.5116,517.7567,4613.0
2023-02-01 10:25:00,534.0,534.16,532.65,534.15,2927.0,519.0105,519.166,517.6984,519.1563,2927.0
2023-02-01 10:30:00,533.61,534.15,532.27,532.63,3571.0,518.6314,519.1563,517.3291,517.679,3571.0
2023-02-01 10:35:00,532.59,533.38,531.63,533.11,3655.0,517.6401,518.4079,516.707,518.1455,3655.0
2023-02-01 10:40:00,533.18,534.01,532.65,532.71,3257.0,518.2135,519.0202,517.6984,517.7567,3257.0
2023-02-01 10:45:00,531.96,533.53,531.81,533.16,1914.0,517.0278,518.5537,516.882,518.1941,1914.0
2023-02-01 10:50:00,533.77,533.77,532.22,532.69,2684.0,518.787,518.787,517.2805,517.7373,2684.0
2023-02-01 10:55:00,532.26,534.26,532.05,533.11,2933.0,517.3193,519.2632,517.1152,518.1455,2933.0
2023-02-01 11:00:00,532.79,533.85,532.07,533.85,1364.0,517.8345,518.8647,517.1347,518.8647,1364.0
2023-02-01 11:05:00,533.87,534.35,533.35,533.35,4067.0,518.8841,519.3507,518.3787,518.3787,4067.0
2023-02-01 11:10:00,533.71,533.75,532.47,533.2,3286.0,518.7286,518.7675,517.5234,518.233,3286.0
2023-02-01 11:15:00,533.44,534.42,533.07,533.27,4395.0,518.4662,519.4187,518.1066,518.301,4395.0
2023-02-01 11:20:00,533.58,534.99,533.43,534.78,2100.0,518.6023,519.9727,518.4565,519.7686,2100.0
2023-02-01 11:25:00,534.51,535.47,534.5,535.47,3261.0,519.5062,520.4392,519.4965,520.4392,3261.0
2023-02-01 11:30:00,535.4,536.92,535.39,536.92,2000.0,520.3712,521.8485,520.3615,521.8485,2000.0
2023-02-01 11:35:00,536.86,537.58,536.39,537.58,2644.0,521.7902,522.49,521.3334,522.49,2644.0
2023-02-01 11:40:00,537.86,537.86,537.25,537.44,1743.0,522.7621,522.7621,522.1693,522.3539,1743.0
2023-02-01 11:45:00,537.61,538.95,537.61,538.57,3266.0,522.5192,523.8216,522.5192,523.4522,3266.0
2023-02-01 11:50:00,538.72,539.1,538.24,539.1,2147.0,523.598,523.9673,523.1315,523.9673,2147.0
2023-02-01 11:55:00,538.94,539.29,537.91,538.14,3310.0,523.8118,524.152,522.8107,523.0343,3310.0
2023-02-01 12:00:00,537.54,537.91,537.52,537.52,470.0,522.4511,522.8107,522.4317,522.4317,470.0
2023-02-01 12:05:00,537.71,537.89,537.11,537.11,700.0,522.6164,522.7913,522.0332,522.0332,700.0
2023-02-01 12:10:00,536.96,537.17,536.95,537.16,535.0,521.8874,522.0915,521.8777,522.0818,535.0
2023-02-01 12:15:00,537.31,537.42,536.6,536.6,806.0,522.2276,522.3345,521.5375,521.5375,806.0
2023-02-01 12:20:00,536.38,537.84,536.38,537.27,2375.0,521.3237,522.7427,521.3237,522.1887,2375.0
2023-02-01 12:25:00,537.69,537.93,537.22,537.93,1311.0,522.5969,522.8302,522.1401,522.8302,1311.0
2023-02-01 12:30:00,537.66,537.92,537.28,537.74,1124.0,522.5678,522.8205,522.1984,522.6455,1124.0
2023-02-01 12:35:00,537.69,538.17,537.68,537.87,600.0,522.5969,523.0634,522.5872,522.7719,600.0
2023-02-01 12:40:00,538.16,539.01,538.02,539.01,2438.0,523.0537,523.8799,522.9177,523.8799,2438.0
2023-02-01 12:45:00,538.72,538.72,537.45,538.19,1501.0,523.598,523.598,522.3637,523.0829,1501.0
2023-02-01 12:50:00,537.99,538.36,537.86,538.35,1102.0,522.8885,523.2481,522.7621,523.2384,1102.0
2023-02-01 12:55:00,538.1,539.06,538.02,538.88,1480.0,522.9954,523.9285,522.9177,523.7535,1480.0
2023-02-01 13:00:00,538.71,539.42,538.71,539.3,880.0,523.5883,524.2784,523.5883,524.1617,880.0
2023-02-01 13:05:00,539.29,539.57,538.94,538.94,1101.0,524.152,524.4241,523.8118,523.8118,1101.0
2023-02-01 13:10:00,538.66,538.66,538.59,538.59,600.0,523.5397,523.5397,523.4717,523.4717,600.0
2023-02-01 13:15:00,538.58,538.87,538.32,538.32,1300.0,523.4619,523.7438,523.2092,523.2092,1300.0
2023-02-01 13:20:00,538.27,538.42,537.4,537.4,1100.0,523.1606,523.3064,522.3151,522.3151,1100.0
2023-02-01 13:25:00,537.63,538.83,537.62,538.83,3617.0,522.5386,523.7049,522.5289,523.7049,3617.0
2023-02-01 13:30:00,538.73,539.86,538.73,539.15,1800.0,523.6077,524.706,523.6077,524.0159,1800.0
2023-02-01 13:35:00,539.49,539.73,538.93,539.36,1500.0,524.3464,524.5797,523.8021,524.22,1500.0
2023-02-01 13:40:00,539.19,539.76,538.57,538.78,2000.0,524.0548,524.6088,523.4522,523.6563,2000.0
2023-02-01 13:45:00,539.02,539.02,538.08,538.3,1202.0,523.8896,523.8896,522.976,523.1898,1202.0
2023-02-01 13:50:00,538.51,539.22,538.29,539.22,2217.0,523.3939,524.084,523.1801,524.084,2217.0
2023-02-01 13:55:00,539.0,539.36,538.38,538.38,2301.0,523.8701,524.22,523.2676,523.2676,2301.0
2023-02-01 14:00:00,537.53,538.78,535.6,537.92,2332.0,522.4414,523.6563,520.5656,522.8205,2332.0
2023-02-01 14:05:00,538.52,541.46,538.26,541.46,5677.0,523.4036,526.2611,523.1509,526.2611,5677.0
2023-02-01 14:10:00,541.67,543.56,541.67,543.07,5378.0,526.4652,528.3021,526.4652,527.8259,5378.0
2023-02-01 14:15:00,542.68,544.01,541.75,543.3,5630.0,527.4468,528.7395,526.543,528.0494,5630.0
2023-02-01 14:20:00,543.56,545.5,543.56,544.32,12468.0,528.3021,530.1877,528.3021,529.0408,12468.0
2023-02-01 14:25:00,544.32,545.67,544.13,545.21,10971.0,529.0408,530.3529,528.8561,529.9058,10971.0
2023-02-01 14:30:00,545.29,546.38,540.54,543.32,6972.0,529.9836,531.043,525.3669,528.0689,6972.0
2023-02-01 14:35:00,542.83,546.35,541.61,546.22,12218.0,527.5926,531.0138,526.4069,530.8875,12218.0
2023-02-01 14:40:00,547.29,549.49,546.93,549.49,5912.0,531.9274,534.0657,531.5776,534.0657,5912.0
2023-02-01 14:45:00,549.73,551.56,548.92,550.26,5048.0,534.299,536.0776,533.5117,534.8141,5048.0
2023-02-01 14:50:00,549.86,552.36,549.58,551.14,4814.0,534.4253,536.8551,534.1532,535.6694,4814.0
2023-02-01 14:55:00,551.24,551.83,548.19,549.13,8686.0,535.7666,536.34,532.8022,533.7158,8686.0
2023-02-01 15:00:00,549.33,552.43,549.16,551.12,8581.0,533.9102,536.9232,533.745,535.6499,8581.0
2023-02-01 15:05:00,551.17,554.07,551.11,553.38,9069.0,535.6985,538.5171,535.6402,537.8465,9069.0
2023-02-01 15:10:00,553.65,554.62,552.63,553.32,11872.0,538.1089,539.0517,537.1176,537.7882,11872.0
2023-02-01 15:15:00,553.3,554.71,551.85,553.95,21302.0,537.7687,539.1392,536.3594,538.4005,21302.0
2023-02-01 15:20:00,554.15,555.27,553.43,554.77,9896.0,538.5949,539.6834,537.8951,539.1975,9896.0
2023-02-01 15:25:00,554.56,556.16,554.31,556.16,6483.0,538.9934,540.5485,538.7504,540.5485,6483.0
2023-02-01 15:30:00,555.87,556.8,555.0,555.98,9100.0,540.2666,541.1705,539.421,540.3735,9100.0
2023-02-01 15:35:00,555.97,559.49,555.74,559.49,15446.0,540.3638,543.785,540.1403,543.785,15446.0
2023-02-01 15:40:00,559.12,560.38,558.05,558.57,13369.0,543.4254,544.65,542.3854,542.8908,13369.0
2023-02-01 15:45:00,558.6,559.45,557.5,558.13,21371.0,542.92,543.7461,541.8508,542.4632,21371.0
2023-02-01 15:50:00,557.9,558.57,556.49,557.59,29223.0,542.2396,542.8908,540.8692,541.9383,29223.0
2023-02-01 15:55:00,557.36,557.68,554.47,554.62,50396.0,541.7148,542.0258,538.9059,539.0517,50396.0
2023-02-02 09:30:00,563.85,567.06,563.85,565.8,14078.0,548.0226,551.1425,548.0226,549.9179,14078.0
2023-02-02 09:35:00,566.0,566.0,561.71,564.34,11590.0,550.1123,550.1123,545.9427,548.4988,11590.0
2023-02-02 09:40:00,565.0,565.38,563.43,564.84,27845.0,549.1403,549.5097,547.6144,548.9848,27845.0
2023-02-02 09:45:00,565.0,569.29,564.38,567.31,33113.0,549.1403,553.3099,548.5377,551.3855,33113.0
2023-02-02 09:50:00,567.8,567.8,564.18,564.18,16560.0,551.8617,551.8617,548.3433,548.3433,16560.0
2023-02-02 09:55:00,564.91,564.98,560.95,561.09,6584.0,549.0528,549.1209,545.204,545.3401,6584.0
2023-02-02 10:00:00,560.8,565.1,560.8,562.76,18316.0,545.0582,549.2375,545.0582,546.9632,18316.0
2023-02-02 10:05:00,561.43,563.64,561.43,562.44,3345.0,545.6705,547.8185,545.6705,546.6522,3345.0
2023-02-02 10:10:00,561.84,561.92,559.86,559.99,7980.0,546.069,546.1468,544.1446,544.271,7980.0
2023-02-02 10:15:00,560.75,561.78,560.27,560.81,27696.0,545.0096,546.0107,544.5431,545.0679,27696.0
2023-02-02 10:20:00,560.81,560.81,559.45,559.88,4075.0,545.0679,545.0679,543.7461,544.164,4075.0
2023-02-02 10:25:00,559.92,560.21,559.09,559.19,9313.0,544.2029,544.4848,543.3962,543.4934,9313.0
2023-02-02 10:30:00,560.29,562.75,560.01,561.6,3710.0,544.5625,546.9535,544.2904,545.8358,3710.0
2023-02-02 10:35:00,561.75,562.21,561.35,561.72,3106.0,545.9815,546.4286,545.5928,545.9524,3106.0
2023-02-02 10:40:00,561.72,562.25,560.74,561.7,17920.0,545.9524,546.4675,544.9999,545.933,17920.0
2023-02-02 10:45:00,562.25,565.43,562.25,565.35,11807.0,546.4675,549.5583,546.4675,549.4805,11807.0
2023-02-02 10:50:00,565.83,566.96,564.5,564.69,23826.0,549.947,551.0453,548.6544,548.839,23826.0
2023-02-02 10:55:00,564.54,565.61,563.92,565.61,6864.0,548.6932,549.7332,548.0906,549.7332,6864.0
2023-02-02 11:00:00,564.87,564.95,563.0,563.6,20752.0,549.014,549.0917,547.1965,547.7796,20752.0
2023-02-02 11:05:00,563.61,563.61,561.56,562.46,2197.0,547.7893,547.7893,545.7969,546.6716,2197.0
2023-02-02 11:10:00,561.85,563.03,561.85,563.0,3073.0,546.0787,547.2256,546.0787,547.1965,3073.0
2023-02-02 11:15:00,562.99,562.99,560.72,560.77,3984.0,547.1867,547.1867,544.9805,545.0291,3984.0
2023-02-02 11:20:00,560.33,562.33,560.3,561.88,4530.0,544.6014,546.5453,544.5723,546.1079,4530.0
2023-02-02 11:25:00,561.44,561.85,560.57,560.93,8324.0,545.6803,546.0787,544.8347,545.1846,8324.0
2023-02-02 11:30:00,561.52,561.73,560.6,561.54,2913.0,545.758,545.9621,544.8638,545.7774,2913.0
2023-02-02 11:35:00,561.43,562.06,561.04,561.61,10764.0,545.6705,546.2828,545.2915,545.8455,10764.0
2023-02-02 11:40:00,561.65,561.75,560.13,561.23,6301.0,545.8844,545.9815,544.407,545.4761,6301.0
2023-02-02 11:45:00,561.42,561.55,560.0,560.75,4036.0,545.6608,545.7872,544.2807,545.0096,4036.0
2023-02-02 11:50:00,560.83,560.83,559.04,559.94,4679.0,545.0874,545.0874,543.3476,544.2224,4679.0
2023-02-02 11:55:00,559.98,559.98,558.89,558.89,1684.0,544.2612,544.2612,543.2018,543.2018,1684.0
2023-02-02 12:00:00,559.56,560.47,559.07,559.07,2168.0,543.853,544.7375,543.3768,543.3768,2168.0
2023-02-02 12:05:00,559.57,560.3,559.57,559.88,2376.0,543.8627,544.5723,543.8627,544.164,2376.0
2023-02-02 12:10:00,560.14,560.55,559.77,560.52,7085.0,544.4167,544.8152,544.0571,544.7861,7085.0
2023-02-02 12:15:00,560.55,560.55,559.37,559.37,5427.0,544.8152,544.8152,543.6684,543.6684,5427.0
2023-02-02 12:20:00,559.17,560.01,559.15,560.01,2670.0,543.474,544.2904,543.4545,544.2904,2670.0
2023-02-02 12:25:00,560.04,560.52,559.93,560.07,2649.0,544.3195,544.7861,544.2126,544.3487,2649.0
2023-02-02 12:30:00,560.3,562.5,560.3,562.5,11488.0,544.5723,546.7105,544.5723,546.7105,11488.0
2023-02-02 12:35:00,562.82,563.29,562.49,562.77,1757.0,547.0215,547.4783,546.7008,546.9729,1757.0
2023-02-02 12:40:00,562.65,563.99,562.65,563.99,687.0,546.8563,548.1587,546.8563,548.1587,687.0
2023-02-02 12:45:00,563.99,564.66,563.26,564.66,1775.0,548.1587,548.8099,547.4492,548.8099,1775.0
2023-02-02 12:50:00,564.54,566.05,564.33,566.05,22103.0,548.6932,550.1608,548.4891,550.1608,22103.0
2023-02-02 12:55:00,565.96,567.65,565.96,567.12,4721.0,550.0734,551.7159,550.0734,551.2008,4721.0
2023-02-02 13:00:00,567.69,569.92,567.69,568.73,2731.0,551.7548,553.9222,551.7548,552.7656,2731.0
2023-02-02 13:05:00,568.87,568.96,567.7,568.82,840.0,552.9017,552.9892,551.7645,552.8531,840.0
2023-02-02 13:10:00,568.66,568.78,567.9,568.39,3977.0,552.6976,552.8142,551.9589,552.4352,3977.0
2023-02-02 13:15:00,568.39,569.44,567.39,569.44,3104.0,552.4352,553.4557,551.4632,553.4557,3104.0
2023-02-02 13:20:00,569.73,569.73,568.08,569.18,1716.0,553.7375,553.7375,552.1339,553.203,1716.0
2023-02-02 13:25:00,569.29,569.31,568.09,568.09,2238.0,553.3099,553.3293,552.1436,552.1436,2238.0
2023-02-02 13:30:00,568.72,570.4,568.71,569.9,1705.0,552.7559,554.3887,552.7462,553.9028,1705.0
2023-02-02 13:35:00,570.52,570.52,569.2,569.64,3000.0,554.5054,554.5054,553.2224,553.6501,3000.0
2023-02-02 13:40:00,570.11,570.62,569.47,570.62,2525.0,554.1069,554.6026,553.4848,554.6026,2525.0
2023-02-02 13:45:00,570.29,570.96,570.29,570.53,2012.0,554.2818,554.933,554.2818,554.5151,2012.0
2023-02-02 13:50:00,570.94,571.06,570.84,571.06,900.0,554.9136,555.0302,554.8164,555.0302,900.0
2023-02-02 13:55:00,571.2,572.36,570.99,572.22,3611.0,555.1663,556.2937,554.9622,556.1577,3611.0
2023-02-02 14:00:00,572.29,572.5,569.9,569.9,3025.0,556.2257,556.4298,553.9028,553.9028,3025.0
2023-02-02 14:05:00,569.66,569.66,569.36,569.38,900.0,553.6695,553.6695,553.3779,553.3974,900.0
2023-02-02 14:10:00,568.6,568.6,566.6,566.6,1600.0,552.6393,552.6393,550.6954,550.6954,1600.0
2023-02-02 14:15:00,566.45,567.28,565.73,567.25,1987.0,550.5496,551.3563,549.8498,551.3272,1987.0
2023-02-02 14:20:00,567.48,567.57,566.51,566.96,2548.0,551.5507,551.6382,550.6079,551.0453,2548.0
2023-02-02 14:25:00,567.25,567.8,567.17,567.48,1419.0,551.3272,551.8617,551.2494,551.5507,1419.0
2023-02-02 14:30:00,567.77,568.14,565.4,565.56,4275.0,551.8326,552.1922,549.5291,549.6846,4275.0
2023-02-02 14:35:00,564.34,566.04,564.33,565.41,2469.0,548.4988,550.1511,548.4891,549.5388,2469.0
2023-02-02 14:40:00,564.82,565.08,564.23,564.71,800.0,548.9654,549.2181,548.3919,548.8585,800.0
2023-02-02 14:45:00,565.16,565.16,563.76,564.24,2765.0,549.2958,549.2958,547.9351,548.4017,2765.0
2023-02-02 14:50:00,564.98,565.05,563.46,564.13,3630.0,549.1209,549.1889,547.6435,548.2947,3630.0
2023-02-02 14:55:00,564.25,564.29,562.06,562.42,2195.0,548.4114,548.4503,546.2828,546.6327,2195.0
2023-02-02 15:00:00,562.39,563.1,561.29,561.29,5902.0,546.6036,547.2937,545.5345,545.5345,5902.0
2023-02-02 15:05:00,562.44,563.21,562.2,562.25,1625.0,546.6522,547.4006,546.4189,546.4675,1625.0
2023-02-02 15:10:00,562.95,563.93,562.94,563.93,1500.0,547.1479,548.1004,547.1381,548.1004,1500.0
2023-02-02 15:15:00,563.95,564.3,563.12,564.3,2976.0,548.1198,548.46,547.3131,548.46,2976.0
2023-02-02 15:20:00,564.28,565.13,564.22,564.75,2432.0,548.4405,549.2667,548.3822,548.8973,2432.0
2023-02-02 15:25:00,564.39,565.09,564.2,564.91,2572.0,548.5474,549.2278,548.3628,549.0528,2572.0
2023-02-02 15:30:00,565.14,566.0,565.04,565.84,6621.0,549.2764,550.1123,549.1792,549.9567,6621.0
2023-02-02 15:35:00,566.0,566.24,564.83,565.13,3695.0,550.1123,550.3455,548.9751,549.2667,3695.0
2023-02-02 15:40:00,565.38,565.38,564.1,564.18,3376.0,549.5097,549.5097,548.2656,548.3433,3376.0
2023-02-02 15:45:00,563.94,564.98,563.36,564.95,5640.0,548.1101,549.1209,547.5464,549.0917,5640.0
2023-02-02 15:50:00,564.93,568.12,564.93,567.74,15381.0,549.0723,552.1727,549.0723,551.8034,15381.0
2023-02-02 15:55:00,568.11,568.92,567.51,568.71,35699.0,552.163,552.9503,551.5799,552.7462,35699.0
2023-02-03 09:30:00,558.19,561.44,557.56,559.0,22818.0,542.5215,545.6803,541.9092,543.3087,22818.0
2023-02-03 09:35:00,560.37,561.74,556.05,558.46,3890.0,544.6403,545.9718,540.4416,542.7839,3890.0
2023-02-03 09:40:00,557.44,561.15,557.44,558.16,2189.0,541.7925,545.3984,541.7925,542.4923,2189.0
2023-02-03 09:45:00,557.82,559.62,557.76,559.62,500.0,542.1619,543.9113,542.1035,543.9113,500.0
2023-02-03 09:50:00,559.12,560.79,558.37,559.54,2326.0,543.4254,545.0485,542.6964,543.8336,2326.0
2023-02-03 09:55:00,560.46,562.99,560.46,562.32,1557.0,544.7278,547.1867,544.7278,546.5355,1557.0
2023-02-03 10:00:00,560.97,561.64,558.7,560.42,1568.0,545.2234,545.8746,543.0172,544.6889,1568.0
2023-02-03 10:05:00,558.65,560.0,558.44,559.95,2894.0,542.9686,544.2807,542.7645,544.2321,2894.0
2023-02-03 10:10:00,559.81,562.36,559.81,562.36,900.0,544.096,546.5744,544.096,546.5744,900.0
2023-02-03 10:15:00,563.54,564.47,563.54,564.47,900.0,547.7213,548.6252,547.7213,548.6252,900.0
2023-02-03 10:20:00,565.77,566.0,564.76,564.76,871.0,549.8887,550.1123,548.9071,548.9071,871.0
2023-02-03 10:25:00,565.55,565.55,563.87,564.76,1300.0,549.6749,549.6749,548.042,548.9071,1300.0
2023-02-03 10:30:00,565.09,565.62,564.8,565.62,1627.0,549.2278,549.7429,548.9459,549.7429,1627.0
2023-02-03 10:35:00,567.31,568.05,566.67,567.67,7797.0,551.3855,552.1047,550.7634,551.7354,7797.0
2023-02-03 10:40:00,567.33,568.0,566.54,567.56,4770.0,551.4049,552.0561,550.6371,551.6285,4770.0
2023-02-03 10:45:00,567.02,567.87,566.97,567.19,1983.0,551.1036,551.9298,551.055,551.2688,1983.0
2023-02-03 10:50:00,566.63,566.85,565.37,565.67,10832.0,550.7246,550.9384,549.4999,549.7915,10832.0
2023-02-03 10:55:00,565.13,565.83,564.52,565.83,800.0,549.2667,549.947,548.6738,549.947,800.0
2023-02-03 11:00:00,565.7,566.42,565.7,566.42,700.0,549.8207,550.5205,549.8207,550.5205,700.0
2023-02-03 11:05:00,565.73,566.21,565.73,566.21,300.0,549.8498,550.3164,549.8498,550.3164,300.0
2023-02-03 11:10:00,567.04,567.26,567.04,567.17,400.0,551.1231,551.3369,551.1231,551.2494,400.0
2023-02-03 11:15:00,568.0,568.0,566.64,566.76,1100.0,552.0561,552.0561,550.7343,550.8509,1100.0
2023-02-03 11:20:00,566.59,567.82,566.58,567.57,900.0,550.6857,551.8812,550.676,551.6382,900.0
2023-02-03 11:25:00,567.19,567.53,566.92,567.37,900.0,551.2688,551.5993,551.0064,551.4438,900.0
2023-02-03 11:30:00,567.97,569.45,567.75,568.52,1900.0,552.027,553.4654,551.8131,552.5615,1900.0
2023-02-03 11:35:00,568.05,569.33,566.92,566.92,5441.0,552.1047,553.3488,551.0064,551.0064,5441.0
2023-02-03 11:40:00,568.26,568.26,566.49,566.49,700.0,552.3088,552.3088,550.5885,550.5885,700.0
2023-02-03 11:45:00,566.49,567.53,566.07,566.25,1700.0,550.5885,551.5993,550.1803,550.3552,1700.0
2023-02-03 11:50:00,565.74,567.13,565.74,567.07,1085.0,549.8595,551.2105,549.8595,551.1522,1085.0
2023-02-03 11:55:00,566.26,567.31,565.47,565.59,1200.0,550.365,551.3855,549.5971,549.7138,1200.0
2023-02-03 12:00:00,564.9,566.65,564.9,566.65,1710.0,549.0431,550.744,549.0431,550.744,1710.0
2023-02-03 12:05:00,566.65,566.74,566.56,566.56,500.0,550.744,550.8315,550.6565,550.6565,500.0
2023-02-03 12:10:00,566.47,567.92,566.47,567.35,800.0,550.5691,551.9784,550.5691,551.4244,800.0
2023-02-03 12:15:00,567.64,567.64,567.64,567.64,100.0,551.7062,551.7062,551.7062,551.7062,100.0
2023-02-03 12:20:00,567.55,569.13,567.55,568.62,1606.0,551.6187,553.1544,551.6187,552.6587,1606.0
2023-02-03 12:25:00,569.12,569.12,567.74,567.74,1306.0,553.1447,553.1447,551.8034,551.8034,1306.0
2023-02-03 12:30:00,567.45,567.82,566.86,567.34,701.0,551.5215,551.8812,550.9481,551.4146,701.0
2023-02-03 12:35:00,567.73,568.59,567.73,568.23,1291.0,551.7937,552.6295,551.7937,552.2797,1291.0
2023-02-03 12:40:00,568.69,568.69,567.37,567.38,862.0,552.7267,552.7267,551.4438,551.4535,862.0
2023-02-03 12:45:00,566.95,566.95,566.05,566.05,731.0,551.0356,551.0356,550.1608,550.1608,731.0
2023-02-03 12:50:00,566.45,566.77,566.4,566.43,700.0,550.5496,550.8606,550.501,550.5302,700.0
2023-02-03 12:55:00,566.36,566.36,564.08,564.08,1100.0,550.4621,550.4621,548.2461,548.2461,1100.0
2023-02-03 13:00:00,564.5,564.71,563.39,563.39,900.0,548.6544,548.8585,547.5755,547.5755,900.0
2023-02-03 13:05:00,563.85,563.85,562.64,562.64,200.0,548.0226,548.0226,546.8466,546.8466,200.0
2023-02-03 13:10:00,562.64,562.64,562.64,562.64,0.0,546.8466,546.8466,546.8466,546.8466,0.0
2023-02-03 13:15:00,563.13,563.27,562.55,562.55,400.0,547.3228,547.4589,546.7591,546.7591,400.0
2023-02-03 13:20:00,562.71,562.71,561.98,562.09,1000.0,546.9146,546.9146,546.2051,546.312,1000.0
2023-02-03 13:25:00,562.13,562.14,562.13,562.13,100.0,546.3509,546.3606,546.3509,546.3509,100.0
2023-02-03 13:30:00,561.17,561.86,561.17,561.86,500.0,545.4178,546.0885,545.4178,546.0885,500.0
2023-02-03 13:35:00,561.92,562.86,561.57,562.71,4427.0,546.1468,547.0604,545.8066,546.9146,4427.0
2023-02-03 13:40:00,562.71,563.53,561.13,561.13,12033.0,546.9146,547.7116,545.379,545.379,12033.0
2023-02-03 13:45:00,561.14,561.14,559.08,560.37,3820.0,545.3887,545.3887,543.3865,544.6403,3820.0
2023-02-03 13:50:00,560.58,561.53,560.57,561.53,1300.0,544.8444,545.7677,544.8347,545.7677,1300.0
2023-02-03 13:55:00,561.59,561.59,560.11,560.89,1200.0,545.826,545.826,544.3876,545.1457,1200.0
2023-02-03 14:00:00,560.91,561.14,560.91,561.14,400.0,545.1651,545.3887,545.1651,545.3887,400.0
2023-02-03 14:05:00,560.9,562.13,560.9,560.93,2152.0,545.1554,546.3509,545.1554,545.1846,2152.0
2023-02-03 14:10:00,560.74,560.92,560.35,560.35,400.0,544.9999,545.1748,544.6208,544.6208,400.0
2023-02-03 14:15:00,560.87,561.59,560.22,560.81,1300.0,545.1263,545.826,544.4945,545.0679,1300.0
2023-02-03 14:20:00,560.86,561.54,560.77,560.96,2363.0,545.1165,545.7774,545.0291,545.2137,2363.0
2023-02-03 14:25:00,560.95,562.82,560.95,562.82,2912.0,545.204,547.0215,545.204,547.0215,2912.0
2023-02-03 14:30:00,562.93,563.14,561.5,562.07,2242.0,547.1284,547.3325,545.7386,546.2926,2242.0
2023-02-03 14:35:00,562.46,563.82,562.26,563.75,700.0,546.6716,547.9934,546.4772,547.9254,700.0
2023-02-03 14:40:00,563.79,563.8,562.87,562.95,1040.0,547.9643,547.974,547.0701,547.1479,1040.0
2023-02-03 14:45:00,563.07,563.13,563.07,563.13,200.0,547.2645,547.3228,547.2645,547.3228,200.0
2023-02-03 14:50:00,563.4,563.61,563.17,563.17,700.0,547.5852,547.7893,547.3617,547.3617,700.0
2023-02-03 14:55:00,563.38,563.93,562.16,562.16,1511.0,547.5658,548.1004,546.38,546.38,1511.0
2023-02-03 15:00:00,561.64,561.69,560.82,561.22,1625.0,545.8746,545.9232,545.0777,545.4664,1625.0
2023-02-03 15:05:00,561.39,562.41,561.39,562.41,1204.0,545.6317,546.623,545.6317,546.623,1204.0
2023-02-03 15:10:00,562.11,562.85,562.1,562.52,1100.0,546.3314,547.0507,546.3217,546.7299,1100.0
2023-02-03 15:15:00,562.31,563.68,562.31,563.68,1083.0,546.5258,547.8574,546.5258,547.8574,1083.0
2023-02-03 15:20:00,563.69,563.76,562.52,562.82,1299.0,547.8671,547.9351,546.7299,547.0215,1299.0
2023-02-03 15:25:00,563.32,563.57,562.92,563.29,1300.0,547.5075,547.7505,547.1187,547.4783,1300.0
2023-02-03 15:30:00,563.25,564.07,562.46,562.46,15483.0,547.4394,548.2364,546.6716,546.6716,15483.0
2023-02-03 15:35:00,562.88,563.17,562.65,562.66,5337.0,547.0798,547.3617,546.8563,546.866,5337.0
2023-02-03 15:40:00,562.71,564.12,562.71,563.61,9569.0,546.9146,548.285,546.9146,547.7893,9569.0
2023-02-03 15:45:00,563.79,564.63,563.78,564.15,8251.0,547.9643,548.7807,547.9546,548.3142,8251.0
2023-02-03 15:50:00,564.37,567.96,564.24,567.59,11199.0,548.528,552.0172,548.4017,551.6576,11199.0
2023-02-03 15:55:00,567.95,568.0,565.94,567.13,35012.0,552.0075,552.0561,550.0539,551.2105,35012.0
2023-02-06 09:30:00,559.2,559.99,559.2,559.99,3427.0,543.5031,544.271,543.5031,544.271,3427.0
2023-02-06 09:35:00,561.97,561.97,558.86,560.04,319.0,546.1954,546.1954,543.1727,544.3195,319.0
2023-02-06 09:40:00,561.28,561.28,556.98,557.23,3428.0,545.5247,545.5247,541.3454,541.5884,3428.0
2023-02-06 09:45:00,557.9,560.16,557.62,559.02,11585.0,542.2396,544.4362,541.9675,543.3282,11585.0
2023-02-06 09:50:00,560.08,563.28,559.9,560.42,3997.0,544.3584,547.4686,544.1835,544.6889,3997.0
2023-02-06 09:55:00,560.58,562.93,560.58,562.66,7105.0,544.8444,547.1284,544.8444,546.866,7105.0
2023-02-06 10:00:00,562.64,564.07,562.31,563.88,3481.0,546.8466,548.2364,546.5258,548.0518,3481.0
2023-02-06 10:05:00,564.0,565.0,564.0,564.98,3676.0,548.1684,549.1403,548.1684,549.1209,3676.0
2023-02-06 10:10:00,564.45,565.0,563.62,564.0,7123.0,548.6058,549.1403,547.7991,548.1684,7123.0
2023-02-06 10:15:00,563.9,563.9,562.96,562.96,5225.0,548.0712,548.0712,547.1576,547.1576,5225.0
2023-02-06 10:20:00,562.96,563.86,561.86,561.87,2334.0,547.1576,548.0323,546.0885,546.0982,2334.0
2023-02-06 10:25:00,561.46,562.11,561.16,561.86,1225.0,545.6997,546.3314,545.4081,546.0885,1225.0
2023-02-06 10:30:00,561.45,561.45,559.59,560.08,8133.0,545.69,545.69,543.8822,544.3584,8133.0
2023-02-06 10:35:00,559.74,560.03,558.93,558.94,2251.0,544.028,544.3098,543.2407,543.2504,2251.0
2023-02-06 10:40:00,558.93,559.49,557.8,557.8,6138.0,543.2407,543.785,542.1424,542.1424,6138.0
2023-02-06 10:45:00,557.72,559.12,556.74,558.77,20150.0,542.0647,543.4254,541.1122,543.0852,20150.0
2023-02-06 10:50:00,558.38,560.94,558.37,560.27,800.0,542.7061,545.1943,542.6964,544.5431,800.0
2023-02-06 10:55:00,560.81,561.29,559.42,561.29,1280.0,545.0679,545.5345,543.717,545.5345,1280.0
2023-02-06 11:00:00,560.7,560.77,559.1,560.77,5451.0,544.961,545.0291,543.4059,545.0291,5451.0
2023-02-06 11:05:00,561.02,561.02,560.12,560.27,1406.0,545.272,545.272,544.3973,544.5431,1406.0
2023-02-06 11:10:00,560.0,560.34,559.53,560.34,1050.0,544.2807,544.6111,543.8239,544.6111,1050.0
2023-02-06 11:15:00,560.33,561.59,560.0,561.59,2186.0,544.6014,545.826,544.2807,545.826,2186.0
2023-02-06 11:20:00,561.97,561.97,560.9,561.06,902.0,546.1954,546.1954,545.1554,545.3109,902.0
2023-02-06 11:25:00,562.08,562.08,561.33,561.58,1406.0,546.3023,546.3023,545.5733,545.8163,1406.0
2023-02-06 11:30:00,561.98,562.93,561.48,561.9,1569.0,546.2051,547.1284,545.7191,546.1273,1569.0
2023-02-06 11:35:00,562.01,562.31,561.48,561.49,1139.0,546.2343,546.5258,545.7191,545.7288,1139.0
2023-02-06 11:40:00,560.99,561.15,560.93,560.99,700.0,545.2429,545.3984,545.1846,545.2429,700.0
2023-02-06 11:45:00,561.22,561.22,560.37,560.37,2302.0,545.4664,545.4664,544.6403,544.6403,2302.0
2023-02-06 11:50:00,560.6,561.05,560.0,560.95,5739.0,544.8638,545.3012,544.2807,545.204,5739.0
2023-02-06 11:55:00,560.66,560.75,559.44,559.44,1542.0,544.9221,545.0096,543.7364,543.7364,1542.0
2023-02-06 12:00:00,559.51,559.97,559.51,559.93,523.0,543.8044,544.2515,543.8044,544.2126,523.0
2023-02-06 12:05:00,559.91,560.87,559.73,560.08,1000.0,544.1932,545.1263,544.0183,544.3584,1000.0
2023-02-06 12:10:00,560.78,560.78,560.78,560.78,200.0,545.0388,545.0388,545.0388,545.0388,200.0
2023-02-06 12:15:00,560.0,560.53,559.01,559.01,2400.0,544.2807,544.7958,543.3185,543.3185,2400.0
2023-02-06 12:20:00,559.27,559.27,558.83,558.84,500.0,543.5712,543.5712,543.1435,543.1532,500.0
2023-02-06 12:25:00,558.87,559.21,558.86,558.93,400.0,543.1824,543.5128,543.1727,543.2407,400.0
2023-02-06 12:30:00,559.3,559.72,559.3,559.66,300.0,543.6003,544.0085,543.6003,543.9502,300.0
2023-02-06 12:35:00,559.84,560.77,559.83,560.19,1319.0,544.1252,545.0291,544.1154,544.4653,1319.0
2023-02-06 12:40:00,559.85,559.85,559.18,559.54,1326.0,544.1349,544.1349,543.4837,543.8336,1326.0
2023-02-06 12:45:00,559.33,559.57,559.3,559.43,807.0,543.6295,543.8627,543.6003,543.7267,807.0
2023-02-06 12:50:00,559.39,559.42,558.87,558.97,600.0,543.6878,543.717,543.1824,543.2796,600.0
2023-02-06 12:55:00,559.36,559.68,559.24,559.24,607.0,543.6586,543.9697,543.542,543.542,607.0
2023-02-06 13:00:00,558.99,558.99,557.94,557.94,1000.0,543.299,543.299,542.2785,542.2785,1000.0
2023-02-06 13:05:00,557.99,558.2,557.82,558.2,800.0,542.3271,542.5312,542.1619,542.5312,800.0
2023-02-06 13:10:00,558.07,558.07,557.48,557.76,1000.0,542.4048,542.4048,541.8314,542.1035,1000.0
2023-02-06 13:15:00,557.76,558.25,557.73,557.96,4776.0,542.1035,542.5798,542.0744,542.2979,4776.0
2023-02-06 13:20:00,557.81,558.16,557.47,557.52,6186.0,542.1521,542.4923,541.8217,541.8703,6186.0
2023-02-06 13:25:00,557.17,557.17,556.72,556.73,767.0,541.5301,541.5301,541.0927,541.1025,767.0
2023-02-06 13:30:00,556.89,557.69,556.62,556.62,2350.0,541.258,542.0355,540.9955,540.9955,2350.0
2023-02-06 13:35:00,557.08,557.08,557.08,557.08,100.0,541.4426,541.4426,541.4426,541.4426,100.0
2023-02-06 13:40:00,556.66,556.71,555.56,555.56,1745.0,541.0344,541.083,539.9653,539.9653,1745.0
2023-02-06 13:45:00,555.48,555.48,554.97,554.98,500.0,539.8876,539.8876,539.3919,539.4016,500.0
2023-02-06 13:50:00,554.92,555.68,554.92,555.56,1123.0,539.3433,540.0819,539.3433,539.9653,1123.0
2023-02-06 13:55:00,556.14,556.75,555.69,556.69,1313.0,540.529,541.1219,540.0917,541.0636,1313.0
2023-02-06 14:00:00,556.61,556.89,556.35,556.35,1565.0,540.9858,541.258,540.7331,540.7331,1565.0
2023-02-06 14:05:00,556.41,556.41,555.7,555.71,2101.0,540.7914,540.7914,540.1014,540.1111,2101.0
2023-02-06 14:10:00,556.36,556.36,555.37,555.37,2035.0,540.7428,540.7428,539.7806,539.7806,2035.0
2023-02-06 14:15:00,555.83,557.01,555.83,556.6,1222.0,540.2277,541.3746,540.2277,540.9761,1222.0
2023-02-06 14:20:00,556.67,557.05,556.56,556.56,1577.0,541.0441,541.4135,540.9372,540.9372,1577.0
2023-02-06 14:25:00,555.94,556.01,555.62,555.62,594.0,540.3346,540.4027,540.0236,540.0236,594.0
2023-02-06 14:30:00,555.67,555.67,555.46,555.58,350.0,540.0722,540.0722,539.8681,539.9847,350.0
2023-02-06 14:35:00,555.69,555.69,554.81,555.0,1215.0,540.0917,540.0917,539.2364,539.421,1215.0
2023-02-06 14:40:00,554.2,555.58,554.2,555.58,800.0,538.6435,539.9847,538.6435,539.9847,800.0
2023-02-06 14:45:00,555.35,555.81,555.2,555.81,1016.0,539.7612,540.2083,539.6154,540.2083,1016.0
2023-02-06 14:50:00,555.21,555.55,554.73,555.55,1169.0,539.6251,539.9556,539.1586,539.9556,1169.0
2023-02-06 14:55:00,555.43,556.18,555.43,556.18,1575.0,539.839,540.5679,539.839,540.5679,1575.0
2023-02-06 15:00:00,556.63,556.63,556.24,556.5,700.0,541.0053,541.0053,540.6262,540.8789,700.0
2023-02-06 15:05:00,556.45,556.45,555.13,555.7,1500.0,540.8303,540.8303,539.5474,540.1014,1500.0
2023-02-06 15:10:00,555.7,555.7,554.31,554.43,1745.0,540.1014,540.1014,538.7504,538.867,1745.0
2023-02-06 15:15:00,554.31,554.44,553.88,554.44,2136.0,538.7504,538.8767,538.3325,538.8767,2136.0
2023-02-06 15:20:00,554.68,555.22,554.22,554.22,1823.0,539.11,539.6348,538.6629,538.6629,1823.0
2023-02-06 15:25:00,554.47,554.47,553.77,554.06,1671.0,538.9059,538.9059,538.2256,538.5074,1671.0
2023-02-06 15:30:00,553.76,554.79,553.46,554.3,4216.0,538.2158,539.2169,537.9243,538.7407,4216.0
2023-02-06 15:35:00,554.37,555.5,554.16,554.16,11553.0,538.8087,539.907,538.6046,538.6046,11553.0
2023-02-06 15:40:00,553.83,555.01,552.77,553.35,14489.0,538.2839,539.4307,537.2536,537.8173,14489.0
2023-02-06 15:45:00,553.44,553.52,551.61,552.05,12383.0,537.9048,537.9826,536.1262,536.5538,12383.0
2023-02-06 15:50:00,552.32,553.82,551.87,553.37,8001.0,536.8163,538.2741,536.3789,537.8368,8001.0
2023-02-06 15:55:00,553.11,553.7,552.22,553.28,18297.0,537.5841,538.1575,536.7191,537.7493,18297.0
2023-02-07 09:30:00,551.94,553.62,548.42,549.85,6516.0,536.4469,538.0798,533.0257,534.4156,6516.0
2023-02-07 09:35:00,550.17,550.5,548.97,550.5,3323.0,534.7266,535.0473,533.5603,535.0473,3323.0
2023-02-07 09:40:00,550.5,551.2,550.1,551.2,1300.0,535.0473,535.7277,534.6586,535.7277,1300.0
2023-02-07 09:45:00,550.68,551.08,549.95,550.49,1300.0,535.2223,535.6111,534.5128,535.0376,1300.0
2023-02-07 09:50:00,550.93,551.35,550.17,550.42,1100.0,535.4653,535.8735,534.7266,534.9696,1100.0
2023-02-07 09:55:00,550.76,551.21,549.46,550.67,11556.0,535.3,535.7374,534.0365,535.2126,11556.0
2023-02-07 10:00:00,549.26,549.26,548.62,548.64,1017.0,533.8421,533.8421,533.2201,533.2396,1017.0
2023-02-07 10:05:00,548.64,548.64,548.64,548.64,0.0,533.2396,533.2396,533.2396,533.2396,0.0
2023-02-07 10:10:00,549.04,549.04,547.57,548.76,1327.0,533.6283,533.6283,532.1996,533.3562,1327.0
2023-02-07 10:15:00,548.52,548.52,547.57,547.93,1300.0,533.1229,533.1229,532.1996,532.5495,1300.0
2023-02-07 10:20:00,547.82,547.82,547.5,547.53,300.0,532.4426,532.4426,532.1316,532.1607,300.0
2023-02-07 10:25:00,547.76,548.08,546.0,546.86,1400.0,532.3843,532.6953,530.6737,531.5095,1400.0
2023-02-07 10:30:00,547.23,547.23,545.96,545.96,1000.0,531.8691,531.8691,530.6348,530.6348,1000.0
2023-02-07 10:35:00,546.23,546.68,546.22,546.64,300.0,530.8972,531.3346,530.8875,531.2957,300.0
2023-02-07 10:40:00,546.63,546.64,546.63,546.63,100.0,531.286,531.2957,531.286,531.286,100.0
2023-02-07 10:45:00,546.86,547.38,546.86,547.33,600.0,531.5095,532.0149,531.5095,531.9663,600.0
2023-02-07 10:50:00,547.84,548.0,547.56,548.0,400.0,532.462,532.6175,532.1899,532.6175,400.0
2023-02-07 10:55:00,548.2,550.02,548.2,549.85,3525.0,532.8119,534.5808,532.8119,534.4156,3525.0
2023-02-07 11:00:00,550.79,551.16,550.48,550.48,1030.0,535.3292,535.6888,535.0279,535.0279,1030.0
2023-02-07 11:05:00,550.28,550.97,550.26,550.97,600.0,534.8335,535.5041,534.8141,535.5041,600.0
2023-02-07 11:10:00,550.97,550.97,550.97,550.97,0.0,535.5041,535.5041,535.5041,535.5041,0.0
2023-02-07 11:15:00,552.3,553.16,551.76,552.82,860.0,536.7968,537.6327,536.272,537.3022,860.0
2023-02-07 11:20:00,553.17,553.17,551.54,551.55,1100.0,537.6424,537.6424,536.0581,536.0679,1100.0
2023-02-07 11:25:00,552.3,553.29,551.51,553.29,500.0,536.7968,537.759,536.029,537.759,500.0
2023-02-07 11:30:00,552.65,554.25,552.65,553.85,800.0,537.137,538.6921,537.137,538.3033,800.0
2023-02-07 11:35:00,553.0,553.06,552.4,552.4,832.0,537.4772,537.5355,536.894,536.894,832.0
2023-02-07 11:40:00,552.46,552.46,552.46,552.46,105.0,536.9523,536.9523,536.9523,536.9523,105.0
2023-02-07 11:45:00,552.61,552.61,552.36,552.36,311.0,537.0981,537.0981,536.8551,536.8551,311.0
2023-02-07 11:50:00,552.24,552.24,551.62,551.62,1576.0,536.7385,536.7385,536.1359,536.1359,1576.0
2023-02-07 11:55:00,551.62,551.62,551.62,551.62,0.0,536.1359,536.1359,536.1359,536.1359,0.0
2023-02-07 12:00:00,551.62,551.62,551.62,551.62,0.0,536.1359,536.1359,536.1359,536.1359,0.0
2023-02-07 12:05:00,551.71,552.03,551.71,552.03,400.0,536.2234,536.5344,536.2234,536.5344,400.0
2023-02-07 12:10:00,551.88,552.56,551.88,552.5,1000.0,536.3886,537.0495,536.3886,536.9912,1000.0
2023-02-07 12:15:00,553.23,553.57,553.17,553.57,608.0,537.7007,538.0312,537.6424,538.0312,608.0
2023-02-07 12:20:00,553.0,553.0,551.0,551.31,5122.0,537.4772,537.4772,535.5333,535.8346,5122.0
2023-02-07 12:25:00,551.21,551.93,551.16,551.25,794.0,535.7374,536.4372,535.6888,535.7763,794.0
2023-02-07 12:30:00,552.25,552.26,552.21,552.21,300.0,536.7482,536.7579,536.7093,536.7093,300.0
2023-02-07 12:35:00,552.21,552.21,552.21,552.21,0.0,536.7093,536.7093,536.7093,536.7093,0.0
2023-02-07 12:40:00,553.34,554.85,552.86,552.86,1100.0,537.8076,539.2752,537.3411,537.3411,1100.0
2023-02-07 12:45:00,556.12,557.0,556.12,557.0,300.0,540.5096,541.3649,540.5096,541.3649,300.0
2023-02-07 12:50:00,558.03,560.35,557.45,560.35,1300.0,542.366,544.6208,541.8023,544.6208,1300.0
2023-02-07 12:55:00,559.88,560.69,559.05,559.05,911.0,544.164,544.9513,543.3573,543.3573,911.0
2023-02-07 13:00:00,560.18,560.18,558.01,558.01,1694.0,544.4556,544.4556,542.3465,542.3465,1694.0
2023-02-07 13:05:00,558.05,558.41,557.69,557.69,862.0,542.3854,542.7353,542.0355,542.0355,862.0
2023-02-07 13:10:00,557.78,557.84,557.78,557.84,200.0,542.123,542.1813,542.123,542.1813,200.0
2023-02-07 13:15:00,555.39,556.31,555.16,556.31,1800.0,539.8001,540.6943,539.5765,540.6943,1800.0
2023-02-07 13:20:00,556.0,556.23,554.45,554.73,1953.0,540.393,540.6165,538.8865,539.1586,1953.0
2023-02-07 13:25:00,555.91,556.17,553.52,553.52,500.0,540.3055,540.5582,537.9826,537.9826,500.0
2023-02-07 13:30:00,550.68,552.42,549.66,549.66,900.0,535.2223,536.9134,534.2309,534.2309,900.0
2023-02-07 13:35:00,551.1,551.1,550.29,550.4,600.0,535.6305,535.6305,534.8432,534.9501,600.0
2023-02-07 13:40:00,552.34,553.14,551.82,552.04,3100.0,536.8357,537.6132,536.3303,536.5441,3100.0
2023-02-07 13:45:00,552.02,552.55,551.24,551.24,808.0,536.5247,537.0398,535.7666,535.7666,808.0
2023-02-07 13:50:00,551.45,551.59,551.18,551.55,500.0,535.9707,536.1067,535.7083,536.0679,500.0
2023-02-07 13:55:00,552.19,552.27,551.33,552.27,600.0,536.6899,536.7677,535.854,536.7677,600.0
2023-02-07 14:00:00,552.55,553.0,552.1,552.11,1825.0,537.0398,537.4772,536.6024,536.6121,1825.0
2023-02-07 14:05:00,552.71,554.75,552.64,554.24,2013.0,537.1953,539.178,537.1273,538.6824,2013.0
2023-02-07 14:10:00,554.95,555.91,554.94,555.49,600.0,539.3724,540.3055,539.3627,539.8973,600.0
2023-02-07 14:15:00,557.68,557.68,556.49,557.3,300.0,542.0258,542.0258,540.8692,541.6565,300.0
2023-02-07 14:20:00,556.55,557.68,555.11,557.68,2590.0,540.9275,542.0258,539.5279,542.0258,2590.0
2023-02-07 14:25:00,558.18,558.18,556.15,556.88,2032.0,542.5118,542.5118,540.5387,541.2483,2032.0
2023-02-07 14:30:00,556.79,558.77,556.78,558.42,1202.0,541.1608,543.0852,541.1511,542.745,1202.0
2023-02-07 14:35:00,557.75,557.94,557.7,557.89,400.0,542.0938,542.2785,542.0452,542.2299,400.0
2023-02-07 14:40:00,557.64,558.41,557.5,557.83,1548.0,541.9869,542.7353,541.8508,542.1716,1548.0
2023-02-07 14:45:00,557.96,558.59,557.93,558.57,800.0,542.2979,542.9103,542.2688,542.8908,800.0
2023-02-07 14:50:00,558.09,559.35,557.87,559.35,1107.0,542.4243,543.6489,542.2105,543.6489,1107.0
2023-02-07 14:55:00,560.37,560.37,559.18,560.14,700.0,544.6403,544.6403,543.4837,544.4167,700.0
2023-02-07 15:00:00,560.14,561.46,558.8,558.8,2302.0,544.4167,545.6997,543.1144,543.1144,2302.0
2023-02-07 15:05:00,558.44,559.02,558.16,558.63,500.0,542.7645,543.3282,542.4923,542.9491,500.0
2023-02-07 15:10:00,558.9,560.04,558.9,560.01,925.0,543.2115,544.3195,543.2115,544.2904,925.0
2023-02-07 15:15:00,560.0,560.67,559.29,560.28,2654.0,544.2807,544.9319,543.5906,544.5528,2654.0
2023-02-07 15:20:00,560.46,561.06,560.17,560.35,1300.0,544.7278,545.3109,544.4459,544.6208,1300.0
2023-02-07 15:25:00,560.41,561.85,560.41,561.85,1902.0,544.6792,546.0787,544.6792,546.0787,1902.0
2023-02-07 15:30:00,562.18,562.18,560.96,560.97,1700.0,546.3995,546.3995,545.2137,545.2234,1700.0
2023-02-07 15:35:00,560.57,561.18,559.7,560.94,902.0,544.8347,545.4275,543.9891,545.1943,902.0
2023-02-07 15:40:00,561.4,562.08,561.27,561.55,2320.0,545.6414,546.3023,545.515,545.7872,2320.0
2023-02-07 15:45:00,561.29,562.01,560.46,561.7,6091.0,545.5345,546.2343,544.7278,545.933,6091.0
2023-02-07 15:50:00,561.71,562.83,561.63,562.5,4519.0,545.9427,547.0312,545.8649,546.7105,4519.0
2023-02-07 15:55:00,562.01,562.27,559.82,560.52,11314.0,546.2343,546.487,544.1057,544.7861,11314.0
2023-02-08 09:30:00,555.04,556.0,555.04,556.0,4183.0,539.4599,540.393,539.4599,540.393,4183.0
2023-02-08 09:35:00,557.13,558.82,555.94,558.64,1575.0,541.4912,543.1338,540.3346,542.9588,1575.0
2023-02-08 09:40:00,559.14,560.31,558.42,560.31,1722.0,543.4448,544.582,542.745,544.582,1722.0
2023-02-08 09:45:00,558.49,559.31,557.67,559.03,700.0,542.8131,543.61,542.0161,543.3379,700.0
2023-02-08 09:50:00,559.03,559.03,559.03,559.03,0.0,543.3379,543.3379,543.3379,543.3379,0.0
2023-02-08 09:55:00,555.78,557.36,554.7,556.29,5436.0,540.1791,541.7148,539.1294,540.6748,5436.0
2023-02-08 10:00:00,556.93,556.96,555.08,555.31,7868.0,541.2968,541.326,539.4988,539.7223,7868.0
2023-02-08 10:05:00,555.39,557.18,555.39,557.18,1255.0,539.8001,541.5398,539.8001,541.5398,1255.0
2023-02-08 10:10:00,556.84,557.9,556.77,557.9,3300.0,541.2094,542.2396,541.1413,542.2396,3300.0
2023-02-08 10:15:00,559.41,559.41,558.5,558.5,1100.0,543.7072,543.7072,542.8228,542.8228,1100.0
2023-02-08 10:20:00,558.12,558.75,557.72,557.72,300.0,542.4534,543.0658,542.0647,542.0647,300.0
2023-02-08 10:25:00,558.76,559.4,557.64,557.64,11265.0,543.0755,543.6975,541.9869,541.9869,11265.0
2023-02-08 10:30:00,557.46,557.46,554.3,555.22,880.0,541.812,541.812,538.7407,539.6348,880.0
2023-02-08 10:35:00,555.0,556.03,555.0,555.9,2358.0,539.421,540.4221,539.421,540.2958,2358.0
2023-02-08 10:40:00,555.28,555.28,555.28,555.28,100.0,539.6932,539.6932,539.6932,539.6932,100.0
2023-02-08 10:45:00,555.1,556.72,554.76,556.28,994.0,539.5182,541.0927,539.1878,540.6651,994.0
2023-02-08 10:50:00,555.97,558.28,555.86,558.28,2101.0,540.3638,542.609,540.2569,542.609,2101.0
2023-02-08 10:55:00,558.28,558.28,558.06,558.06,400.0,542.609,542.609,542.3951,542.3951,400.0
2023-02-08 11:00:00,556.97,557.09,556.36,557.01,900.0,541.3357,541.4524,540.7428,541.3746,900.0
2023-02-08 11:05:00,557.26,557.26,557.26,557.26,100.0,541.6176,541.6176,541.6176,541.6176,100.0
2023-02-08 11:10:00,556.2,556.4,556.2,556.4,200.0,540.5873,540.7817,540.5873,540.7817,200.0
2023-02-08 11:15:00,556.87,557.74,556.87,557.74,800.0,541.2385,542.0841,541.2385,542.0841,800.0
2023-02-08 11:20:00,557.29,557.29,557.26,557.26,300.0,541.6467,541.6467,541.6176,541.6176,300.0
2023-02-08 11:25:00,556.43,556.54,555.58,556.29,4608.0,540.8109,540.9178,539.9847,540.6748,4608.0
2023-02-08 11:30:00,556.23,556.23,556.22,556.23,100.0,540.6165,540.6165,540.6068,540.6165,100.0
2023-02-08 11:35:00,556.08,556.09,555.89,555.89,243.0,540.4707,540.4804,540.286,540.286,243.0
2023-02-08 11:40:00,556.54,556.54,555.13,556.14,600.0,540.9178,540.9178,539.5474,540.529,600.0
2023-02-08 11:45:00,556.33,556.35,556.31,556.35,600.0,540.7137,540.7331,540.6943,540.7331,600.0
2023-02-08 11:50:00,556.35,556.35,556.35,556.35,0.0,540.7331,540.7331,540.7331,540.7331,0.0
2023-02-08 11:55:00,556.99,556.99,556.3,556.3,200.0,541.3552,541.3552,540.6845,540.6845,200.0
2023-02-08 12:00:00,556.74,556.74,555.92,555.92,500.0,541.1122,541.1122,540.3152,540.3152,500.0
2023-02-08 12:05:00,556.11,556.24,556.11,556.13,606.0,540.4999,540.6262,540.4999,540.5193,606.0
2023-02-08 12:10:00,555.97,555.97,555.96,555.97,100.0,540.3638,540.3638,540.3541,540.3638,100.0
2023-02-08 12:15:00,555.24,556.29,555.24,556.29,1483.0,539.6543,540.6748,539.6543,540.6748,1483.0
2023-02-08 12:20:00,557.24,557.24,557.24,557.24,100.0,541.5981,541.5981,541.5981,541.5981,100.0
2023-02-08 12:25:00,556.69,556.69,556.68,556.69,200.0,541.0636,541.0636,541.0539,541.0636,200.0
2023-02-08 12:30:00,557.47,557.52,556.36,556.37,815.0,541.8217,541.8703,540.7428,540.7526,815.0
2023-02-08 12:35:00,556.01,556.24,555.58,556.23,400.0,540.4027,540.6262,539.9847,540.6165,400.0
2023-02-08 12:40:00,555.43,555.43,555.43,555.43,100.0,539.839,539.839,539.839,539.839,100.0
2023-02-08 12:45:00,556.17,556.88,556.17,556.88,500.0,540.5582,541.2483,540.5582,541.2483,500.0
2023-02-08 12:50:00,557.11,557.11,557.11,557.11,100.0,541.4718,541.4718,541.4718,541.4718,100.0
2023-02-08 12:55:00,556.42,556.66,556.37,556.66,300.0,540.8012,541.0344,540.7526,541.0344,300.0
2023-02-08 13:00:00,556.11,556.65,556.11,556.65,400.0,540.4999,541.0247,540.4999,541.0247,400.0
2023-02-08 13:05:00,556.27,556.96,556.03,556.74,1504.0,540.6554,541.326,540.4221,541.1122,1504.0
2023-02-08 13:10:00,556.3,557.38,556.3,557.38,500.0,540.6845,541.7342,540.6845,541.7342,500.0
2023-02-08 13:15:00,556.82,557.07,556.53,556.53,512.0,541.1899,541.4329,540.9081,540.9081,512.0
2023-02-08 13:20:00,556.92,556.92,556.6,556.61,484.0,541.2871,541.2871,540.9761,540.9858,484.0
2023-02-08 13:25:00,556.64,556.64,556.01,556.11,666.0,541.015,541.015,540.4027,540.4999,666.0
2023-02-08 13:30:00,555.05,555.3,555.04,555.3,300.0,539.4696,539.7126,539.4599,539.7126,300.0
2023-02-08 13:35:00,555.3,555.3,554.66,554.67,713.0,539.7126,539.7126,539.0906,539.1003,713.0
2023-02-08 13:40:00,554.74,554.91,554.64,554.64,600.0,539.1683,539.3336,539.0711,539.0711,600.0
2023-02-08 13:45:00,554.37,554.56,554.22,554.56,645.0,538.8087,538.9934,538.6629,538.9934,645.0
2023-02-08 13:50:00,554.56,554.56,554.56,554.56,0.0,538.9934,538.9934,538.9934,538.9934,0.0
2023-02-08 13:55:00,554.17,554.81,554.17,554.44,400.0,538.6143,539.2364,538.6143,538.8767,400.0
2023-02-08 14:00:00,554.84,554.99,554.19,554.19,1100.0,539.2655,539.4113,538.6338,538.6338,1100.0
2023-02-08 14:05:00,554.47,554.52,554.44,554.45,533.0,538.9059,538.9545,538.8767,538.8865,533.0
2023-02-08 14:10:00,555.04,555.65,555.04,555.65,800.0,539.4599,540.0528,539.4599,540.0528,800.0
2023-02-08 14:15:00,556.09,556.49,556.09,556.16,700.0,540.4804,540.8692,540.4804,540.5485,700.0
2023-02-08 14:20:00,555.83,555.83,555.58,555.58,300.0,540.2277,540.2277,539.9847,539.9847,300.0
2023-02-08 14:25:00,555.4,555.4,555.4,555.4,100.0,539.8098,539.8098,539.8098,539.8098,100.0
2023-02-08 14:30:00,555.09,555.29,555.09,555.13,433.0,539.5085,539.7029,539.5085,539.5474,433.0
2023-02-08 14:35:00,554.92,555.67,554.92,555.67,600.0,539.3433,540.0722,539.3433,540.0722,600.0
2023-02-08 14:40:00,555.71,556.12,554.99,554.99,1200.0,540.1111,540.5096,539.4113,539.4113,1200.0
2023-02-08 14:45:00,554.72,554.72,554.72,554.72,100.0,539.1489,539.1489,539.1489,539.1489,100.0
2023-02-08 14:50:00,554.81,555.06,554.81,555.06,302.0,539.2364,539.4793,539.2364,539.4793,302.0
2023-02-08 14:55:00,554.96,556.19,554.95,556.19,1421.0,539.3821,540.5776,539.3724,540.5776,1421.0
2023-02-08 15:00:00,556.34,556.34,554.55,554.55,400.0,540.7234,540.7234,538.9837,538.9837,400.0
2023-02-08 15:05:00,554.9,554.9,554.3,554.51,300.0,539.3238,539.3238,538.7407,538.9448,300.0
2023-02-08 15:10:00,554.47,554.47,554.47,554.47,100.0,538.9059,538.9059,538.9059,538.9059,100.0
2023-02-08 15:15:00,554.48,554.61,553.73,553.73,920.0,538.9156,539.042,538.1867,538.1867,920.0
2023-02-08 15:20:00,554.12,554.93,554.12,554.93,710.0,538.5657,539.353,538.5657,539.353,710.0
2023-02-08 15:25:00,555.73,555.73,555.38,555.38,220.0,540.1305,540.1305,539.7904,539.7904,220.0
2023-02-08 15:30:00,555.24,555.79,554.63,554.63,1001.0,539.6543,540.1888,539.0614,539.0614,1001.0
2023-02-08 15:35:00,554.97,556.46,554.97,556.25,1400.0,539.3919,540.84,539.3919,540.6359,1400.0
2023-02-08 15:40:00,556.61,556.61,555.82,556.12,2640.0,540.9858,540.9858,540.218,540.5096,2640.0
2023-02-08 15:45:00,556.14,556.15,554.44,554.65,1600.0,540.529,540.5387,538.8767,539.0808,1600.0
2023-02-08 15:50:00,554.95,556.31,554.95,555.76,2363.0,539.3724,540.6943,539.3724,540.1597,2363.0
2023-02-08 15:55:00,555.44,556.98,555.31,556.82,8206.0,539.8487,541.3454,539.7223,541.1899,8206.0
2023-02-09 09:30:00,561.07,561.07,560.51,560.51,3271.0,545.3206,545.3206,544.7764,544.7764,3271.0
2023-02-09 09:35:00,561.81,563.89,561.81,562.9,683.0,546.0399,548.0615,546.0399,547.0993,683.0
2023-02-09 09:40:00,562.86,565.94,562.85,564.78,1760.0,547.0604,550.0539,547.0507,548.9265,1760.0
2023-02-09 09:45:00,562.93,563.04,562.92,563.04,400.0,547.1284,547.2353,547.1187,547.2353,400.0
2023-02-09 09:50:00,564.7,566.27,563.65,565.0,4578.0,548.8487,550.3747,547.8282,549.1403,4578.0
2023-02-09 09:55:00,563.52,564.79,563.52,564.14,7433.0,547.7019,548.9362,547.7019,548.3045,7433.0
2023-02-09 10:00:00,564.72,565.58,563.89,564.3,4844.0,548.8682,549.704,548.0615,548.46,4844.0
2023-02-09 10:05:00,565.08,566.15,564.98,565.0,1900.0,549.2181,550.258,549.1209,549.1403,1900.0
2023-02-09 10:10:00,564.52,565.28,564.39,564.39,2405.0,548.6738,549.4125,548.5474,548.5474,2405.0
2023-02-09 10:15:00,564.34,564.82,564.08,564.44,5100.0,548.4988,548.9654,548.2461,548.596,5100.0
2023-02-09 10:20:00,563.96,564.55,562.4,562.55,4795.0,548.1295,548.703,546.6133,546.7591,4795.0
2023-02-09 10:25:00,562.93,562.94,558.83,559.4,17950.0,547.1284,547.1381,543.1435,543.6975,17950.0
2023-02-09 10:30:00,559.25,562.92,559.25,562.66,42753.0,543.5517,547.1187,543.5517,546.866,42753.0
2023-02-09 10:35:00,563.16,565.0,563.16,565.0,5677.0,547.352,549.1403,547.352,549.1403,5677.0
2023-02-09 10:40:00,565.0,565.0,563.33,563.33,13065.0,549.1403,549.1403,547.5172,547.5172,13065.0
2023-02-09 10:45:00,563.27,565.08,563.27,564.5,2000.0,547.4589,549.2181,547.4589,548.6544,2000.0
2023-02-09 10:50:00,565.48,565.8,564.08,564.84,4000.0,549.6068,549.9179,548.2461,548.9848,4000.0
2023-02-09 10:55:00,564.34,565.54,564.34,565.24,463.0,548.4988,549.6652,548.4988,549.3736,463.0
2023-02-09 11:00:00,565.31,565.31,563.39,564.28,14517.0,549.4416,549.4416,547.5755,548.4405,14517.0
2023-02-09 11:05:00,564.77,565.56,563.35,565.56,9595.0,548.9168,549.6846,547.5366,549.6846,9595.0
2023-02-09 11:10:00,564.7,565.09,564.69,565.09,209.0,548.8487,549.2278,548.839,549.2278,209.0
2023-02-09 11:15:00,564.74,565.16,564.67,565.12,2661.0,548.8876,549.2958,548.8196,549.257,2661.0
2023-02-09 11:20:00,564.45,564.63,563.38,563.97,888.0,548.6058,548.7807,547.5658,548.1392,888.0
2023-02-09 11:25:00,562.81,565.17,562.81,564.74,1626.0,547.0118,549.3055,547.0118,548.8876,1626.0
2023-02-09 11:30:00,564.57,564.57,564.56,564.57,600.0,548.7224,548.7224,548.7127,548.7224,600.0
2023-02-09 11:35:00,565.06,565.27,564.28,564.28,12177.0,549.1986,549.4027,548.4405,548.4405,12177.0
2023-02-09 11:40:00,563.92,565.1,563.91,565.0,6510.0,548.0906,549.2375,548.0809,549.1403,6510.0
2023-02-09 11:45:00,564.36,564.51,563.6,563.99,1400.0,548.5183,548.6641,547.7796,548.1587,1400.0
2023-02-09 11:50:00,563.54,563.77,563.54,563.75,500.0,547.7213,547.9448,547.7213,547.9254,500.0
2023-02-09 11:55:00,564.03,564.29,562.24,564.01,36979.0,548.1975,548.4503,546.4578,548.1781,36979.0
2023-02-09 12:00:00,564.35,564.65,564.35,564.63,810.0,548.5086,548.8001,548.5086,548.7807,810.0
2023-02-09 12:05:00,564.48,564.96,564.48,564.96,506.0,548.6349,549.1014,548.6349,549.1014,506.0
2023-02-09 12:10:00,564.56,564.56,564.55,564.56,200.0,548.7127,548.7127,548.703,548.7127,200.0
2023-02-09 12:15:00,564.53,565.0,564.27,565.0,3241.0,548.6835,549.1403,548.4308,549.1403,3241.0
2023-02-09 12:20:00,564.87,565.2,564.08,564.68,8200.0,549.014,549.3347,548.2461,548.8293,8200.0
2023-02-09 12:25:00,564.34,564.75,564.32,564.68,3400.0,548.4988,548.8973,548.4794,548.8293,3400.0
2023-02-09 12:30:00,564.64,565.09,563.98,563.98,6617.0,548.7904,549.2278,548.149,548.149,6617.0
2023-02-09 12:35:00,564.05,564.54,563.44,563.59,12146.0,548.217,548.6932,547.6241,547.7699,12146.0
2023-02-09 12:40:00,563.46,564.75,563.45,564.11,13707.0,547.6435,548.8973,547.6338,548.2753,13707.0
2023-02-09 12:45:00,564.07,564.68,563.21,563.83,10237.0,548.2364,548.8293,547.4006,548.0032,10237.0
2023-02-09 12:50:00,564.15,565.03,563.99,564.9,11009.0,548.3142,549.1695,548.1587,549.0431,11009.0
2023-02-09 12:55:00,564.92,565.36,564.91,565.0,700.0,549.0626,549.4902,549.0528,549.1403,700.0
2023-02-09 13:00:00,565.0,565.15,564.4,564.95,7250.0,549.1403,549.2861,548.5572,549.0917,7250.0
2023-02-09 13:05:00,565.0,565.2,564.78,565.0,4751.0,549.1403,549.3347,548.9265,549.1403,4751.0
2023-02-09 13:10:00,565.19,565.43,564.7,564.94,3400.0,549.325,549.5583,548.8487,549.082,3400.0
2023-02-09 13:15:00,565.2,565.31,564.72,565.0,3100.0,549.3347,549.4416,548.8682,549.1403,3100.0
2023-02-09 13:20:00,565.0,565.25,564.73,565.0,5002.0,549.1403,549.3833,548.8779,549.1403,5002.0
2023-02-09 13:25:00,565.2,565.58,564.72,564.98,5052.0,549.3347,549.704,548.8682,549.1209,5052.0
2023-02-09 13:30:00,564.83,565.06,563.54,565.06,6200.0,548.9751,549.1986,547.7213,549.1986,6200.0
2023-02-09 13:35:00,565.0,565.02,564.47,564.77,7516.0,549.1403,549.1598,548.6252,548.9168,7516.0
2023-02-09 13:40:00,564.85,564.85,564.01,564.38,8869.0,548.9945,548.9945,548.1781,548.5377,8869.0
2023-02-09 13:45:00,564.38,564.64,563.93,564.5,7200.0,548.5377,548.7904,548.1004,548.6544,7200.0
2023-02-09 13:50:00,564.41,564.69,564.23,564.5,4918.0,548.5669,548.839,548.3919,548.6544,4918.0
2023-02-09 13:55:00,564.42,564.46,563.39,564.03,5522.0,548.5766,548.6155,547.5755,548.1975,5522.0
2023-02-09 14:00:00,564.23,564.55,563.6,563.77,5292.0,548.3919,548.703,547.7796,547.9448,5292.0
2023-02-09 14:05:00,563.88,564.12,563.74,563.89,5538.0,548.0518,548.285,547.9157,548.0615,5538.0
2023-02-09 14:10:00,564.0,564.29,563.68,564.26,6869.0,548.1684,548.4503,547.8574,548.4211,6869.0
2023-02-09 14:15:00,564.06,564.12,563.78,563.92,4630.0,548.2267,548.285,547.9546,548.0906,4630.0
2023-02-09 14:20:00,564.08,564.08,563.02,563.61,12058.0,548.2461,548.2461,547.2159,547.7893,12058.0
2023-02-09 14:25:00,563.5,564.0,563.08,563.91,13845.0,547.6824,548.1684,547.2742,548.0809,13845.0
2023-02-09 14:30:00,564.0,564.34,563.44,564.0,7125.0,548.1684,548.4988,547.6241,548.1684,7125.0
2023-02-09 14:35:00,563.95,564.0,560.68,560.68,7871.0,548.1198,548.1684,544.9416,544.9416,7871.0
2023-02-09 14:40:00,559.8,562.21,559.8,562.21,3422.0,544.0863,546.4286,544.0863,546.4286,3422.0
2023-02-09 14:45:00,562.21,562.78,561.88,562.78,2500.0,546.4286,546.9826,546.1079,546.9826,2500.0
2023-02-09 14:50:00,562.58,562.78,561.96,562.34,1501.0,546.7883,546.9826,546.1857,546.555,1501.0
2023-02-09 14:55:00,562.0,562.25,561.82,562.25,1102.0,546.2245,546.4675,546.0496,546.4675,1102.0
2023-02-09 15:00:00,562.0,562.0,560.74,560.75,600.0,546.2245,546.2245,544.9999,545.0096,600.0
2023-02-09 15:05:00,560.25,560.33,560.17,560.33,400.0,544.5237,544.6014,544.4459,544.6014,400.0
2023-02-09 15:10:00,560.48,560.63,560.4,560.49,900.0,544.7472,544.893,544.6694,544.7569,900.0
2023-02-09 15:15:00,559.54,559.54,558.81,559.21,909.0,543.8336,543.8336,543.1241,543.5128,909.0
2023-02-09 15:20:00,558.81,558.81,558.03,558.04,653.0,543.1241,543.1241,542.366,542.3757,653.0
2023-02-09 15:25:00,556.76,556.81,555.99,556.35,1421.0,541.1316,541.1802,540.3832,540.7331,1421.0
2023-02-09 15:30:00,555.79,555.79,554.06,554.1,1699.0,540.1888,540.1888,538.5074,538.5463,1699.0
2023-02-09 15:35:00,553.55,555.13,553.55,555.13,4510.0,538.0117,539.5474,538.0117,539.5474,4510.0
2023-02-09 15:40:00,555.25,555.61,554.85,555.61,1400.0,539.664,540.0139,539.2752,540.0139,1400.0
2023-02-09 15:45:00,555.76,556.2,555.11,555.12,2501.0,540.1597,540.5873,539.5279,539.5377,2501.0
2023-02-09 15:50:00,555.69,557.45,555.69,556.82,3611.0,540.0917,541.8023,540.0917,541.1899,3611.0
2023-02-09 15:55:00,556.63,556.76,554.83,555.79,11067.0,541.0053,541.1316,539.2558,540.1888,11067.0
2023-02-10 09:30:00,548.82,550.36,544.62,547.3,3780.0,533.4145,534.9113,529.3324,531.9372,3780.0
2023-02-10 09:35:00,546.89,548.98,546.13,548.03,10270.0,531.5387,533.57,530.8,532.6467,10270.0
2023-02-10 09:40:00,544.35,545.58,544.35,545.58,300.0,529.07,530.2654,529.07,530.2654,300.0
2023-02-10 09:45:00,546.89,550.55,546.63,550.54,4700.0,531.5387,535.0959,531.286,535.0862,4700.0
2023-02-10 09:50:00,548.21,549.71,547.25,547.57,7564.0,532.8216,534.2795,531.8886,532.1996,7564.0
2023-02-10 09:55:00,547.74,548.9,547.74,547.87,800.0,532.3648,533.4923,532.3648,532.4912,800.0
2023-02-10 10:00:00,546.62,546.63,545.21,545.23,1645.0,531.2763,531.286,529.9058,529.9253,1645.0
2023-02-10 10:05:00,545.88,545.89,544.05,545.35,9262.0,530.557,530.5667,528.7784,530.0419,9262.0
2023-02-10 10:10:00,546.22,547.46,544.66,547.11,5977.0,530.8875,532.0927,529.3713,531.7525,5977.0
2023-02-10 10:15:00,547.09,549.2,547.08,549.02,8752.0,531.7331,533.7838,531.7233,533.6089,8752.0
2023-02-10 10:20:00,548.46,549.97,548.45,548.87,2003.0,533.0646,534.5322,533.0549,533.4631,2003.0
2023-02-10 10:25:00,548.93,548.93,547.9,547.9,400.0,533.5214,533.5214,532.5203,532.5203,400.0
2023-02-10 10:30:00,548.54,548.91,548.35,548.36,701.0,533.1424,533.502,532.9577,532.9674,701.0
2023-02-10 10:35:00,547.63,547.63,547.63,547.63,100.0,532.2579,532.2579,532.2579,532.2579,100.0
2023-02-10 10:40:00,546.01,546.18,545.32,545.33,700.0,530.6834,530.8486,530.0127,530.0225,700.0
2023-02-10 10:45:00,544.0,544.0,544.0,544.0,364.0,528.7298,528.7298,528.7298,528.7298,364.0
2023-02-10 10:50:00,543.93,544.54,543.5,544.19,4743.0,528.6618,529.2546,528.2438,528.9145,4743.0
2023-02-10 10:55:00,544.56,545.39,544.56,544.78,700.0,529.2741,530.0808,529.2741,529.4879,700.0
2023-02-10 11:00:00,545.19,545.61,545.19,545.42,412.0,529.8864,530.2946,529.8864,530.1099,412.0
2023-02-10 11:05:00,545.13,545.13,545.13,545.13,100.0,529.8281,529.8281,529.8281,529.8281,100.0
2023-02-10 11:10:00,545.6,545.6,543.74,543.8,1300.0,530.2849,530.2849,528.4771,528.5354,1300.0
2023-02-10 11:15:00,544.27,546.22,544.27,546.22,3141.0,528.9922,530.8875,528.9922,530.8875,3141.0
2023-02-10 11:20:00,546.13,546.28,546.1,546.28,500.0,530.8,530.9458,530.7708,530.9458,500.0
2023-02-10 11:25:00,546.28,546.28,546.28,546.28,0.0,530.9458,530.9458,530.9458,530.9458,0.0
2023-02-10 11:30:00,545.33,545.33,544.32,544.59,1367.0,530.0225,530.0225,529.0408,529.3032,1367.0
2023-02-10 11:35:00,544.59,545.01,544.34,544.67,1599.0,529.3032,529.7114,529.0603,529.381,1599.0
2023-02-10 11:40:00,544.28,546.5,544.21,545.98,8188.0,529.0019,531.1596,528.9339,530.6542,8188.0
2023-02-10 11:45:00,546.5,546.5,546.2,546.4,1180.0,531.1596,531.1596,530.868,531.0624,1180.0
2023-02-10 11:50:00,546.63,547.14,544.5,545.1,12079.0,531.286,531.7817,529.2158,529.7989,12079.0
2023-02-10 11:55:00,544.98,545.48,544.7,545.05,3288.0,529.6823,530.1683,529.4101,529.7503,3288.0
2023-02-10 12:00:00,545.35,545.45,545.22,545.22,681.0,530.0419,530.1391,529.9156,529.9156,681.0
2023-02-10 12:05:00,544.95,545.0,543.49,543.5,3397.0,529.6531,529.7017,528.2341,528.2438,3397.0
2023-02-10 12:10:00,543.31,543.31,541.59,541.6,344.0,528.0592,528.0592,526.3874,526.3972,344.0
2023-02-10 12:15:00,541.59,541.59,540.82,540.83,412.0,526.3874,526.3874,525.6391,525.6488,412.0
2023-02-10 12:20:00,541.37,542.38,541.26,542.38,2100.0,526.1736,527.1553,526.0667,527.1553,2100.0
2023-02-10 12:25:00,542.34,542.99,541.53,542.59,3500.0,527.1164,527.7481,526.3291,527.3594,3500.0
2023-02-10 12:30:00,542.76,544.1,542.42,544.1,5670.0,527.5246,528.827,527.1941,528.827,5670.0
2023-02-10 12:35:00,544.63,544.69,544.56,544.58,900.0,529.3421,529.4004,529.2741,529.2935,900.0
2023-02-10 12:40:00,545.08,545.65,543.94,544.1,11074.0,529.7795,530.3335,528.6715,528.827,11074.0
2023-02-10 12:45:00,544.7,545.32,544.28,544.66,1678.0,529.4101,530.0127,529.0019,529.3713,1678.0
2023-02-10 12:50:00,544.65,545.6,544.65,545.6,912.0,529.3616,530.2849,529.3616,530.2849,912.0
2023-02-10 12:55:00,546.03,546.29,545.1,545.1,1328.0,530.7028,530.9555,529.7989,529.7989,1328.0
2023-02-10 13:00:00,545.1,545.1,545.1,545.1,0.0,529.7989,529.7989,529.7989,529.7989,0.0
2023-02-10 13:05:00,544.9,544.9,544.05,544.36,501.0,529.6045,529.6045,528.7784,529.0797,501.0
2023-02-10 13:10:00,544.41,544.41,544.17,544.17,400.0,529.1283,529.1283,528.895,528.895,400.0
2023-02-10 13:15:00,544.69,545.42,544.17,545.1,1962.0,529.4004,530.1099,528.895,529.7989,1962.0
2023-02-10 13:20:00,545.42,546.15,544.88,546.08,2418.0,530.1099,530.8194,529.5851,530.7514,2418.0
2023-02-10 13:25:00,545.39,545.49,545.35,545.36,350.0,530.0808,530.178,530.0419,530.0516,350.0
2023-02-10 13:30:00,545.37,545.43,544.82,544.93,1700.0,530.0613,530.1197,529.5268,529.6337,1700.0
2023-02-10 13:35:00,545.15,545.97,544.87,545.87,2629.0,529.8475,530.6445,529.5754,530.5473,2629.0
2023-02-10 13:40:00,545.2,545.2,544.61,544.61,208.0,529.8961,529.8961,529.3227,529.3227,208.0
2023-02-10 13:45:00,544.23,545.0,544.23,545.0,2334.0,528.9533,529.7017,528.9533,529.7017,2334.0
2023-02-10 13:50:00,544.64,545.13,544.64,544.94,1002.0,529.3518,529.8281,529.3518,529.6434,1002.0
2023-02-10 13:55:00,545.07,546.19,544.89,545.27,9500.0,529.7698,530.8583,529.5948,529.9641,9500.0
2023-02-10 14:00:00,545.4,545.84,545.1,545.11,1212.0,530.0905,530.5181,529.7989,529.8086,1212.0
2023-02-10 14:05:00,545.33,545.71,545.0,545.71,700.0,530.0225,530.3918,529.7017,530.3918,700.0
2023-02-10 14:10:00,545.37,546.03,545.26,545.92,1396.0,530.0613,530.7028,529.9544,530.5959,1396.0
2023-02-10 14:15:00,545.92,545.92,545.77,545.77,414.0,530.5959,530.5959,530.4501,530.4501,414.0
2023-02-10 14:20:00,545.11,545.11,544.66,544.95,700.0,529.8086,529.8086,529.3713,529.6531,700.0
2023-02-10 14:25:00,544.5,545.04,543.76,543.76,800.0,529.2158,529.7406,528.4965,528.4965,800.0
2023-02-10 14:30:00,543.81,544.7,543.49,544.7,1774.0,528.5451,529.4101,528.2341,529.4101,1774.0
2023-02-10 14:35:00,544.55,545.06,544.5,545.06,1276.0,529.2644,529.76,529.2158,529.76,1276.0
2023-02-10 14:40:00,545.06,545.09,544.91,544.91,300.0,529.76,529.7892,529.6143,529.6143,300.0
2023-02-10 14:45:00,544.91,545.36,544.91,545.36,828.0,529.6143,530.0516,529.6143,530.0516,828.0
2023-02-10 14:50:00,545.49,547.02,545.47,547.01,2408.0,530.178,531.665,530.1585,531.6553,2408.0
2023-02-10 14:55:00,546.76,547.02,546.54,547.02,1111.0,531.4123,531.665,531.1985,531.665,1111.0
2023-02-10 15:00:00,547.22,547.56,547.03,547.04,949.0,531.8594,532.1899,531.6747,531.6845,949.0
2023-02-10 15:05:00,546.56,546.99,546.4,546.4,846.0,531.2179,531.6359,531.0624,531.0624,846.0
2023-02-10 15:10:00,546.38,547.04,546.38,546.82,1269.0,531.043,531.6845,531.043,531.4706,1269.0
2023-02-10 15:15:00,546.25,546.55,546.25,546.55,1001.0,530.9166,531.2082,530.9166,531.2082,1001.0
2023-02-10 15:20:00,546.26,546.57,546.08,546.15,500.0,530.9264,531.2277,530.7514,530.8194,500.0
2023-02-10 15:25:00,546.46,546.9,546.45,546.64,2072.0,531.1207,531.5484,531.111,531.2957,2072.0
2023-02-10 15:30:00,547.08,548.03,546.79,547.96,4091.0,531.7233,532.6467,531.4415,532.5786,4091.0
2023-02-10 15:35:00,547.98,548.7,547.98,548.7,2742.0,532.5981,533.2979,532.5981,533.2979,2742.0
2023-02-10 15:40:00,548.62,548.87,548.37,548.52,5212.0,533.2201,533.4631,532.9771,533.1229,5212.0
2023-02-10 15:45:00,548.48,548.72,547.88,548.16,4087.0,533.084,533.3173,532.5009,532.773,4087.0
2023-02-10 15:50:00,548.12,548.77,547.68,548.24,5684.0,532.7341,533.3659,532.3065,532.8508,5684.0
2023-02-10 15:55:00,548.47,549.33,547.75,549.33,18333.0,533.0743,533.9102,532.3745,533.9102,18333.0
2023-02-13 09:30:00,552.97,553.76,547.74,549.36,4406.0,537.448,538.2158,532.3648,533.9393,4406.0
2023-02-13 09:35:00,552.68,552.68,549.9,551.51,300.0,537.1661,537.1661,534.4642,536.029,300.0
2023-02-13 09:40:00,552.97,557.24,552.97,556.49,8005.0,537.448,541.5981,537.448,540.8692,8005.0
2023-02-13 09:45:00,556.08,558.16,554.83,556.18,5039.0,540.4707,542.4923,539.2558,540.5679,5039.0
2023-02-13 09:50:00,558.35,558.35,555.03,555.03,1678.0,542.677,542.677,539.4502,539.4502,1678.0
2023-02-13 09:55:00,555.8,558.33,555.3,558.3,2080.0,540.1986,542.6575,539.7126,542.6284,2080.0
2023-02-13 10:00:00,557.52,558.26,556.31,556.31,2899.0,541.8703,542.5895,540.6943,540.6943,2899.0
2023-02-13 10:05:00,555.79,558.0,555.79,557.63,2100.0,540.1888,542.3368,540.1888,541.9772,2100.0
2023-02-13 10:10:00,557.92,558.11,557.02,557.6,3744.0,542.2591,542.4437,541.3843,541.948,3744.0
2023-02-13 10:15:00,558.64,558.65,556.93,556.93,1200.0,542.9588,542.9686,541.2968,541.2968,1200.0
2023-02-13 10:20:00,556.9,557.35,556.83,557.35,300.0,541.2677,541.7051,541.1997,541.7051,300.0
2023-02-13 10:25:00,557.02,557.49,556.44,557.49,2275.0,541.3843,541.8411,540.8206,541.8411,2275.0
2023-02-13 10:30:00,557.89,557.97,556.44,556.68,900.0,542.2299,542.3077,540.8206,541.0539,900.0
2023-02-13 10:35:00,557.22,558.04,556.92,557.52,4468.0,541.5787,542.3757,541.2871,541.8703,4468.0
2023-02-13 10:40:00,556.92,558.96,556.39,558.22,5727.0,541.2871,543.2699,540.772,542.5506,5727.0
2023-02-13 10:45:00,559.13,560.04,558.88,560.04,1000.0,543.4351,544.3195,543.1921,544.3195,1000.0
2023-02-13 10:50:00,560.26,561.31,559.31,560.41,4501.0,544.5334,545.5539,543.61,544.6792,4501.0
2023-02-13 10:55:00,560.62,560.62,559.99,559.99,836.0,544.8833,544.8833,544.271,544.271,836.0
2023-02-13 11:00:00,559.83,560.52,559.83,559.83,600.0,544.1154,544.7861,544.1154,544.1154,600.0
2023-02-13 11:05:00,559.64,560.02,559.33,559.71,1946.0,543.9308,544.3001,543.6295,543.9988,1946.0
2023-02-13 11:10:00,560.02,560.11,559.55,560.11,790.0,544.3001,544.3876,543.8433,544.3876,790.0
2023-02-13 11:15:00,560.33,560.33,559.93,560.13,1158.0,544.6014,544.6014,544.2126,544.407,1158.0
2023-02-13 11:20:00,560.52,560.84,559.39,559.39,1804.0,544.7861,545.0971,543.6878,543.6878,1804.0
2023-02-13 11:25:00,560.49,560.49,559.93,559.93,200.0,544.7569,544.7569,544.2126,544.2126,200.0
2023-02-13 11:30:00,559.94,560.31,558.08,558.08,2100.0,544.2224,544.582,542.4146,542.4146,2100.0
2023-02-13 11:35:00,558.45,558.45,557.88,558.45,300.0,542.7742,542.7742,542.2202,542.7742,300.0
2023-02-13 11:40:00,558.92,560.17,558.6,560.17,2710.0,543.231,544.4459,542.92,544.4459,2710.0
2023-02-13 11:45:00,559.87,560.74,559.54,559.57,4532.0,544.1543,544.9999,543.8336,543.8627,4532.0
2023-02-13 11:50:00,560.58,560.58,559.0,559.0,928.0,544.8444,544.8444,543.3087,543.3087,928.0
2023-02-13 11:55:00,558.95,559.2,558.31,559.2,1134.0,543.2601,543.5031,542.6381,543.5031,1134.0
2023-02-13 12:00:00,559.18,560.27,559.18,560.26,828.0,543.4837,544.5431,543.4837,544.5334,828.0
2023-02-13 12:05:00,559.9,560.88,559.88,560.88,1579.0,544.1835,545.136,544.164,545.136,1579.0
2023-02-13 12:10:00,561.4,561.4,559.87,560.42,900.0,545.6414,545.6414,544.1543,544.6889,900.0
2023-02-13 12:15:00,560.92,561.15,560.87,561.14,600.0,545.1748,545.3984,545.1263,545.3887,600.0
2023-02-13 12:20:00,560.72,561.33,560.71,561.33,900.0,544.9805,545.5733,544.9707,545.5733,900.0
2023-02-13 12:25:00,560.93,560.93,560.22,560.22,1304.0,545.1846,545.1846,544.4945,544.4945,1304.0
2023-02-13 12:30:00,560.36,560.36,559.88,560.29,500.0,544.6306,544.6306,544.164,544.5625,500.0
2023-02-13 12:35:00,560.65,561.4,559.92,561.07,2312.0,544.9124,545.6414,544.2029,545.3206,2312.0
2023-02-13 12:40:00,561.06,561.5,560.91,561.5,1610.0,545.3109,545.7386,545.1651,545.7386,1610.0
2023-02-13 12:45:00,561.38,561.92,561.37,561.51,500.0,545.6219,546.1468,545.6122,545.7483,500.0
2023-02-13 12:50:00,561.12,561.44,560.48,561.26,1501.0,545.3692,545.6803,544.7472,545.5053,1501.0
2023-02-13 12:55:00,561.03,561.03,560.41,560.75,1400.0,545.2818,545.2818,544.6792,545.0096,1400.0
2023-02-13 13:00:00,561.15,561.18,559.71,561.09,4003.0,545.3984,545.4275,543.9988,545.3401,4003.0
2023-02-13 13:05:00,560.43,560.82,560.4,560.5,800.0,544.6986,545.0777,544.6694,544.7666,800.0
2023-02-13 13:10:00,560.4,560.78,560.15,560.67,1062.0,544.6694,545.0388,544.4265,544.9319,1062.0
2023-02-13 13:15:00,560.25,561.41,560.25,560.86,2395.0,544.5237,545.6511,544.5237,545.1165,2395.0
2023-02-13 13:20:00,560.87,561.26,560.87,560.88,600.0,545.1263,545.5053,545.1263,545.136,600.0
2023-02-13 13:25:00,560.84,562.13,560.83,561.5,2250.0,545.0971,546.3509,545.0874,545.7386,2250.0
2023-02-13 13:30:00,561.51,561.94,561.5,561.94,1300.0,545.7483,546.1662,545.7386,546.1662,1300.0
2023-02-13 13:35:00,561.47,561.64,561.28,561.38,1800.0,545.7094,545.8746,545.5247,545.6219,1800.0
2023-02-13 13:40:00,561.2,561.4,560.74,561.39,900.0,545.447,545.6414,544.9999,545.6317,900.0
2023-02-13 13:45:00,561.02,561.49,561.02,561.49,1433.0,545.272,545.7288,545.272,545.7288,1433.0
2023-02-13 13:50:00,560.82,560.96,560.43,560.7,1216.0,545.0777,545.2137,544.6986,544.961,1216.0
2023-02-13 13:55:00,560.23,561.06,560.23,561.06,900.0,544.5042,545.3109,544.5042,545.3109,900.0
2023-02-13 14:00:00,561.06,561.88,560.77,561.23,1300.0,545.3109,546.1079,545.0291,545.4761,1300.0
2023-02-13 14:05:00,561.29,561.32,560.51,560.51,1700.0,545.5345,545.5636,544.7764,544.7764,1700.0
2023-02-13 14:10:00,560.24,560.65,559.9,559.9,938.0,544.5139,544.9124,544.1835,544.1835,938.0
2023-02-13 14:15:00,559.69,559.69,559.41,559.42,300.0,543.9794,543.9794,543.7072,543.717,300.0
2023-02-13 14:20:00,559.42,560.03,559.16,559.17,3319.0,543.717,544.3098,543.4643,543.474,3319.0
2023-02-13 14:25:00,559.14,559.19,558.58,558.63,900.0,543.4448,543.4934,542.9005,542.9491,900.0
2023-02-13 14:30:00,558.7,559.2,558.42,558.61,1200.0,543.0172,543.5031,542.745,542.9297,1200.0
2023-02-13 14:35:00,559.01,559.5,558.99,559.08,1421.0,543.3185,543.7947,543.299,543.3865,1421.0
2023-02-13 14:40:00,559.57,559.57,558.44,559.24,1625.0,543.8627,543.8627,542.7645,543.542,1625.0
2023-02-13 14:45:00,559.48,560.21,559.01,560.21,1737.0,543.7753,544.4848,543.3185,544.4848,1737.0
2023-02-13 14:50:00,560.04,560.45,560.03,560.12,1040.0,544.3195,544.718,544.3098,544.3973,1040.0
2023-02-13 14:55:00,560.15,560.68,560.15,560.68,1409.0,544.4265,544.9416,544.4265,544.9416,1409.0
2023-02-13 15:00:00,561.02,561.03,560.32,560.6,2751.0,545.272,545.2818,544.5917,544.8638,2751.0
2023-02-13 15:05:00,561.13,561.94,561.1,561.94,3190.0,545.379,546.1662,545.3498,546.1662,3190.0
2023-02-13 15:10:00,561.9,562.62,561.9,562.32,2571.0,546.1273,546.8271,546.1273,546.5355,2571.0
2023-02-13 15:15:00,562.62,562.62,561.65,561.72,2319.0,546.8271,546.8271,545.8844,545.9524,2319.0
2023-02-13 15:20:00,561.79,562.56,561.79,562.22,1511.0,546.0204,546.7688,546.0204,546.4384,1511.0
2023-02-13 15:25:00,562.27,562.27,561.06,561.06,3066.0,546.487,546.487,545.3109,545.3109,3066.0
2023-02-13 15:30:00,560.91,561.5,560.84,561.18,2671.0,545.1651,545.7386,545.0971,545.4275,2671.0
2023-02-13 15:35:00,561.41,562.01,561.41,562.01,2415.0,545.6511,546.2343,545.6511,546.2343,2415.0
2023-02-13 15:40:00,561.89,562.36,561.89,562.36,2300.0,546.1176,546.5744,546.1176,546.5744,2300.0
2023-02-13 15:45:00,562.49,562.51,561.53,561.63,4213.0,546.7008,546.7202,545.7677,545.8649,4213.0
2023-02-13 15:50:00,561.6,561.61,560.08,561.46,8839.0,545.8358,545.8455,544.3584,545.6997,8839.0
2023-02-13 15:55:00,561.48,562.87,561.47,562.22,22579.0,545.7191,547.0701,545.7094,546.4384,22579.0
2023-02-14 09:30:00,561.43,561.43,557.43,560.93,4932.0,545.6705,545.6705,541.7828,545.1846,4932.0
2023-02-14 09:35:00,562.36,562.97,560.49,560.49,1163.0,546.5744,547.1673,544.7569,544.7569,1163.0
2023-02-14 09:40:00,562.53,562.53,562.53,562.53,100.0,546.7397,546.7397,546.7397,546.7397,100.0
2023-02-14 09:45:00,563.24,564.14,562.95,562.95,591.0,547.4297,548.3045,547.1479,547.1479,591.0
2023-02-14 09:50:00,559.74,563.11,559.74,562.89,603.0,544.028,547.3034,544.028,547.0895,603.0
2023-02-14 09:55:00,563.06,566.93,561.27,566.88,4214.0,547.2548,551.0161,545.515,550.9675,4214.0
2023-02-14 10:00:00,567.05,568.21,566.25,568.07,4103.0,551.1328,552.2602,550.3552,552.1241,4103.0
2023-02-14 10:05:00,566.97,568.48,565.74,568.0,10400.0,551.055,552.5226,549.8595,552.0561,10400.0
2023-02-14 10:10:00,567.69,569.5,567.46,568.14,1748.0,551.7548,553.514,551.5313,552.1922,1748.0
2023-02-14 10:15:00,569.48,570.43,568.54,568.76,1954.0,553.4946,554.4179,552.581,552.7948,1954.0
2023-02-14 10:20:00,569.35,570.01,569.35,569.84,1301.0,553.3682,554.0097,553.3682,553.8445,1301.0
2023-02-14 10:25:00,569.48,569.54,567.05,567.05,6838.0,553.4946,553.5529,551.1328,551.1328,6838.0
2023-02-14 10:30:00,567.98,568.21,566.64,567.18,1100.0,552.0367,552.2602,550.7343,551.2591,1100.0
2023-02-14 10:35:00,565.93,565.93,561.74,562.03,1786.0,550.0442,550.0442,545.9718,546.2537,1786.0
2023-02-14 10:40:00,561.67,562.99,560.97,562.86,3567.0,545.9038,547.1867,545.2234,547.0604,3567.0
2023-02-14 10:45:00,562.63,562.85,560.44,562.79,1976.0,546.8368,547.0507,544.7083,546.9924,1976.0
2023-02-14 10:50:00,562.81,563.0,561.48,561.92,1432.0,547.0118,547.1965,545.7191,546.1468,1432.0
2023-02-14 10:55:00,562.1,563.06,562.1,562.68,800.0,546.3217,547.2548,546.3217,546.8854,800.0
2023-02-14 11:00:00,562.83,563.7,562.82,563.7,887.0,547.0312,547.8768,547.0215,547.8768,887.0
2023-02-14 11:05:00,563.83,563.92,563.06,563.06,2035.0,548.0032,548.0906,547.2548,547.2548,2035.0
2023-02-14 11:10:00,562.56,562.56,562.56,562.56,100.0,546.7688,546.7688,546.7688,546.7688,100.0
2023-02-14 11:15:00,562.09,562.09,562.02,562.02,252.0,546.312,546.312,546.244,546.244,252.0
2023-02-14 11:20:00,561.94,561.94,561.94,561.94,100.0,546.1662,546.1662,546.1662,546.1662,100.0
2023-02-14 11:25:00,563.05,563.05,560.2,560.6,2525.0,547.2451,547.2451,544.4751,544.8638,2525.0
2023-02-14 11:30:00,559.83,560.49,558.08,558.08,602.0,544.1154,544.7569,542.4146,542.4146,602.0
2023-02-14 11:35:00,557.4,559.33,557.4,558.81,1843.0,541.7537,543.6295,541.7537,543.1241,1843.0
2023-02-14 11:40:00,558.04,558.04,557.46,557.82,400.0,542.3757,542.3757,541.812,542.1619,400.0
2023-02-14 11:45:00,557.82,559.57,557.64,558.97,2425.0,542.1619,543.8627,541.9869,543.2796,2425.0
2023-02-14 11:50:00,558.36,558.36,557.06,557.06,800.0,542.6867,542.6867,541.4232,541.4232,800.0
2023-02-14 11:55:00,557.93,559.09,557.41,559.08,700.0,542.2688,543.3962,541.7634,543.3865,700.0
2023-02-14 12:00:00,558.63,559.1,558.24,558.68,600.0,542.9491,543.4059,542.5701,542.9977,600.0
2023-02-14 12:05:00,557.66,558.13,557.35,558.13,600.0,542.0064,542.4632,541.7051,542.4632,600.0
2023-02-14 12:10:00,558.22,559.77,558.22,559.77,900.0,542.5506,544.0571,542.5506,544.0571,900.0
2023-02-14 12:15:00,558.85,558.85,558.85,558.85,100.0,543.163,543.163,543.163,543.163,100.0
2023-02-14 12:20:00,559.81,559.84,558.1,558.1,900.0,544.096,544.1252,542.434,542.434,900.0
2023-02-14 12:25:00,558.81,558.81,558.57,558.61,400.0,543.1241,543.1241,542.8908,542.9297,400.0
2023-02-14 12:30:00,558.86,559.47,558.84,559.47,927.0,543.1727,543.7655,543.1532,543.7655,927.0
2023-02-14 12:35:00,559.1,559.1,558.34,558.34,642.0,543.4059,543.4059,542.6673,542.6673,642.0
2023-02-14 12:40:00,558.8,559.15,558.32,558.63,900.0,543.1144,543.4545,542.6478,542.9491,900.0
2023-02-14 12:45:00,558.69,558.69,558.26,558.26,200.0,543.0074,543.0074,542.5895,542.5895,200.0
2023-02-14 12:50:00,558.1,558.1,557.59,557.89,620.0,542.434,542.434,541.9383,542.2299,620.0
2023-02-14 12:55:00,558.78,558.83,558.36,558.36,400.0,543.0949,543.1435,542.6867,542.6867,400.0
2023-02-14 13:00:00,559.09,561.73,558.91,561.33,4411.0,543.3962,545.9621,543.2213,545.5733,4411.0
2023-02-14 13:05:00,561.41,562.56,561.41,561.98,1600.0,545.6511,546.7688,545.6511,546.2051,1600.0
2023-02-14 13:10:00,561.68,562.47,561.17,562.47,1804.0,545.9135,546.6813,545.4178,546.6813,1804.0
2023-02-14 13:15:00,562.72,563.38,562.72,563.38,600.0,546.9243,547.5658,546.9243,547.5658,600.0
2023-02-14 13:20:00,562.57,562.57,561.9,561.9,300.0,546.7785,546.7785,546.1273,546.1273,300.0
2023-02-14 13:25:00,561.55,562.06,561.55,562.06,200.0,545.7872,546.2828,545.7872,546.2828,200.0
2023-02-14 13:30:00,562.05,562.78,562.04,562.75,1645.0,546.2731,546.9826,546.2634,546.9535,1645.0
2023-02-14 13:35:00,562.4,562.4,562.1,562.14,601.0,546.6133,546.6133,546.3217,546.3606,601.0
2023-02-14 13:40:00,562.29,563.05,561.75,562.1,1289.0,546.5064,547.2451,545.9815,546.3217,1289.0
2023-02-14 13:45:00,561.85,563.08,561.84,562.68,500.0,546.0787,547.2742,546.069,546.8854,500.0
2023-02-14 13:50:00,562.9,562.9,562.9,562.9,100.0,547.0993,547.0993,547.0993,547.0993,100.0
2023-02-14 13:55:00,562.63,562.63,562.63,562.63,272.0,546.8368,546.8368,546.8368,546.8368,272.0
2023-02-14 14:00:00,562.03,562.87,561.97,562.36,1578.0,546.2537,547.0701,546.1954,546.5744,1578.0
2023-02-14 14:05:00,562.1,562.13,560.89,561.83,3097.0,546.3217,546.3509,545.1457,546.0593,3097.0
2023-02-14 14:10:00,562.32,562.32,562.32,562.32,188.0,546.5355,546.5355,546.5355,546.5355,188.0
2023-02-14 14:15:00,561.58,563.04,561.58,563.04,900.0,545.8163,547.2353,545.8163,547.2353,900.0
2023-02-14 14:20:00,563.06,563.06,562.3,562.3,500.0,547.2548,547.2548,546.5161,546.5161,500.0
2023-02-14 14:25:00,562.4,562.4,562.16,562.16,300.0,546.6133,546.6133,546.38,546.38,300.0
2023-02-14 14:30:00,562.91,563.32,562.91,563.32,500.0,547.109,547.5075,547.109,547.5075,500.0
2023-02-14 14:35:00,563.48,563.7,563.36,563.67,600.0,547.663,547.8768,547.5464,547.8477,600.0
2023-02-14 14:40:00,563.67,563.67,563.67,563.67,0.0,547.8477,547.8477,547.8477,547.8477,0.0
2023-02-14 14:45:00,563.16,563.77,563.16,563.77,200.0,547.352,547.9448,547.352,547.9448,200.0
2023-02-14 14:50:00,563.84,563.84,563.38,563.38,300.0,548.0129,548.0129,547.5658,547.5658,300.0
2023-02-14 14:55:00,563.39,564.26,563.39,563.82,1249.0,547.5755,548.4211,547.5755,547.9934,1249.0
2023-02-14 15:00:00,564.15,564.15,563.5,563.6,720.0,548.3142,548.3142,547.6824,547.7796,720.0
2023-02-14 15:05:00,563.12,563.19,563.11,563.18,743.0,547.3131,547.3811,547.3034,547.3714,743.0
2023-02-14 15:10:00,563.16,563.41,562.58,563.41,915.0,547.352,547.595,546.7883,547.595,915.0
2023-02-14 15:15:00,562.97,563.27,562.88,562.88,400.0,547.1673,547.4589,547.0798,547.0798,400.0
2023-02-14 15:20:00,563.09,563.63,562.92,563.47,415.0,547.2839,547.8088,547.1187,547.6533,415.0
2023-02-14 15:25:00,563.7,563.7,562.98,562.98,600.0,547.8768,547.8768,547.177,547.177,600.0
2023-02-14 15:30:00,562.57,563.4,562.1,562.7,1537.0,546.7785,547.5852,546.3217,546.9049,1537.0
2023-02-14 15:35:00,562.98,562.98,562.74,562.96,305.0,547.177,547.177,546.9438,547.1576,305.0
2023-02-14 15:40:00,562.8,563.19,562.61,563.19,800.0,547.0021,547.3811,546.8174,547.3811,800.0
2023-02-14 15:45:00,563.05,563.16,562.56,563.09,1886.0,547.2451,547.352,546.7688,547.2839,1886.0
2023-02-14 15:50:00,562.74,562.96,562.1,562.96,4608.0,546.9438,547.1576,546.3217,547.1576,4608.0
2023-02-14 15:55:00,563.44,563.51,561.46,561.82,9618.0,547.6241,547.6921,545.6997,546.0496,9618.0
2023-02-15 09:30:00,555.86,556.2,553.62,555.0,5542.0,540.2569,540.5873,538.0798,539.421,5542.0
2023-02-15 09:35:00,554.69,554.69,554.69,554.69,100.0,539.1197,539.1197,539.1197,539.1197,100.0
2023-02-15 09:40:00,555.39,557.85,555.39,557.25,4134.0,539.8001,542.191,539.8001,541.6079,4134.0
2023-02-15 09:45:00,557.25,557.48,557.08,557.48,500.0,541.6079,541.8314,541.4426,541.8314,500.0
2023-02-15 09:50:00,556.15,557.53,555.17,555.17,2800.0,540.5387,541.88,539.5863,539.5863,2800.0
2023-02-15 09:55:00,555.67,557.28,555.67,557.28,1829.0,540.0722,541.637,540.0722,541.637,1829.0
2023-02-15 10:00:00,558.54,558.84,557.66,558.84,1442.0,542.8617,543.1532,542.0064,543.1532,1442.0
2023-02-15 10:05:00,558.86,560.83,558.02,559.22,12673.0,543.1727,545.0874,542.3563,543.5226,12673.0
2023-02-15 10:10:00,560.24,561.7,559.34,560.92,700.0,544.5139,545.933,543.6392,545.1748,700.0
2023-02-15 10:15:00,560.97,562.13,560.97,562.13,1100.0,545.2234,546.3509,545.2234,546.3509,1100.0
2023-02-15 10:20:00,561.88,562.04,560.54,560.77,1102.0,546.1079,546.2634,544.8055,545.0291,1102.0
2023-02-15 10:25:00,560.49,562.91,559.74,561.88,2800.0,544.7569,547.109,544.028,546.1079,2800.0
2023-02-15 10:30:00,561.41,563.45,561.41,563.45,600.0,545.6511,547.6338,545.6511,547.6338,600.0
2023-02-15 10:35:00,563.49,563.97,562.8,562.8,600.0,547.6727,548.1392,547.0021,547.0021,600.0
2023-02-15 10:40:00,563.12,563.69,561.76,561.76,1512.0,547.3131,547.8671,545.9913,545.9913,1512.0
2023-02-15 10:45:00,561.84,561.84,560.81,561.7,600.0,546.069,546.069,545.0679,545.933,600.0
2023-02-15 10:50:00,561.32,561.32,560.81,561.3,700.0,545.5636,545.5636,545.0679,545.5442,700.0
2023-02-15 10:55:00,560.97,560.97,560.45,560.45,700.0,545.2234,545.2234,544.718,544.718,700.0
2023-02-15 11:00:00,559.7,561.0,559.63,561.0,1737.0,543.9891,545.2526,543.9211,545.2526,1737.0
2023-02-15 11:05:00,562.47,563.03,562.08,562.45,600.0,546.6813,547.2256,546.3023,546.6619,600.0
2023-02-15 11:10:00,562.87,562.89,562.19,562.19,900.0,547.0701,547.0895,546.4092,546.4092,900.0
2023-02-15 11:15:00,562.2,562.2,561.48,561.49,1000.0,546.4189,546.4189,545.7191,545.7288,1000.0
2023-02-15 11:20:00,561.98,562.27,560.98,562.06,1287.0,546.2051,546.487,545.2332,546.2828,1287.0
2023-02-15 11:25:00,562.09,562.76,562.09,562.48,737.0,546.312,546.9632,546.312,546.6911,737.0
2023-02-15 11:30:00,562.67,562.75,561.99,562.42,2500.0,546.8757,546.9535,546.2148,546.6327,2500.0
2023-02-15 11:35:00,563.81,563.81,563.45,563.5,300.0,547.9837,547.9837,547.6338,547.6824,300.0
2023-02-15 11:40:00,563.26,564.22,563.26,564.22,501.0,547.4492,548.3822,547.4492,548.3822,501.0
2023-02-15 11:45:00,564.14,564.44,564.14,564.43,477.0,548.3045,548.596,548.3045,548.5863,477.0
2023-02-15 11:50:00,564.43,564.43,563.78,563.79,600.0,548.5863,548.5863,547.9546,547.9643,600.0
2023-02-15 11:55:00,563.95,564.9,563.94,564.0,1200.0,548.1198,549.0431,548.1101,548.1684,1200.0
2023-02-15 12:00:00,563.62,563.95,562.94,562.94,700.0,547.7991,548.1198,547.1381,547.1381,700.0
2023-02-15 12:05:00,562.54,562.54,562.15,562.15,200.0,546.7494,546.7494,546.3703,546.3703,200.0
2023-02-15 12:10:00,562.39,562.39,561.65,561.65,400.0,546.6036,546.6036,545.8844,545.8844,400.0
2023-02-15 12:15:00,561.33,561.42,561.33,561.42,300.0,545.5733,545.6608,545.5733,545.6608,300.0
2023-02-15 12:20:00,561.04,561.55,560.17,560.26,700.0,545.2915,545.7872,544.4459,544.5334,700.0
2023-02-15 12:25:00,560.76,562.78,560.73,562.78,6333.0,545.0193,546.9826,544.9902,546.9826,6333.0
2023-02-15 12:30:00,562.15,562.16,562.15,562.15,200.0,546.3703,546.38,546.3703,546.3703,200.0
2023-02-15 12:35:00,562.0,562.0,561.75,561.89,400.0,546.2245,546.2245,545.9815,546.1176,400.0
2023-02-15 12:40:00,561.86,562.44,561.62,561.78,1387.0,546.0885,546.6522,545.8552,546.0107,1387.0
2023-02-15 12:45:00,561.88,562.29,561.88,562.01,701.0,546.1079,546.5064,546.1079,546.2343,701.0
2023-02-15 12:50:00,561.99,562.86,561.98,562.86,849.0,546.2148,547.0604,546.2051,547.0604,849.0
2023-02-15 12:55:00,562.37,562.37,561.63,561.91,300.0,546.5841,546.5841,545.8649,546.1371,300.0
2023-02-15 13:00:00,562.56,562.56,562.26,562.33,300.0,546.7688,546.7688,546.4772,546.5453,300.0
2023-02-15 13:05:00,561.52,562.53,561.52,562.53,800.0,545.758,546.7397,545.758,546.7397,800.0
2023-02-15 13:10:00,563.31,563.31,562.92,562.93,501.0,547.4978,547.4978,547.1187,547.1284,501.0
2023-02-15 13:15:00,562.94,562.94,562.33,562.33,425.0,547.1381,547.1381,546.5453,546.5453,425.0
2023-02-15 13:20:00,562.98,563.38,562.68,563.37,1018.0,547.177,547.5658,546.8854,547.5561,1018.0
2023-02-15 13:25:00,563.85,564.15,563.85,563.95,400.0,548.0226,548.3142,548.0226,548.1198,400.0
2023-02-15 13:30:00,563.9,563.9,563.58,563.79,704.0,548.0712,548.0712,547.7602,547.9643,704.0
2023-02-15 13:35:00,563.46,563.66,563.22,563.22,403.0,547.6435,547.8379,547.4103,547.4103,403.0
2023-02-15 13:40:00,563.31,564.57,563.31,564.57,802.0,547.4978,548.7224,547.4978,548.7224,802.0
2023-02-15 13:45:00,564.61,564.61,564.61,564.61,100.0,548.7613,548.7613,548.7613,548.7613,100.0
2023-02-15 13:50:00,563.8,564.46,563.8,564.42,700.0,547.974,548.6155,547.974,548.5766,700.0
2023-02-15 13:55:00,564.3,564.79,564.3,564.71,700.0,548.46,548.9362,548.46,548.8585,700.0
2023-02-15 14:00:00,564.73,564.75,563.85,564.19,900.0,548.8779,548.8973,548.0226,548.3531,900.0
2023-02-15 14:05:00,564.23,565.15,564.22,565.14,3600.0,548.3919,549.2861,548.3822,549.2764,3600.0
2023-02-15 14:10:00,565.0,565.37,565.0,565.37,2500.0,549.1403,549.4999,549.1403,549.4999,2500.0
2023-02-15 14:15:00,565.26,565.63,565.19,565.45,3186.0,549.393,549.7526,549.325,549.5777,3186.0
2023-02-15 14:20:00,565.81,566.0,565.66,565.93,700.0,549.9276,550.1123,549.7818,550.0442,700.0
2023-02-15 14:25:00,565.74,566.39,565.66,566.32,3590.0,549.8595,550.4913,549.7818,550.4233,3590.0
2023-02-15 14:30:00,566.15,566.39,566.0,566.23,846.0,550.258,550.4913,550.1123,550.3358,846.0
2023-02-15 14:35:00,565.83,566.32,565.77,566.0,1034.0,549.947,550.4233,549.8887,550.1123,1034.0
2023-02-15 14:40:00,565.85,565.85,565.82,565.82,400.0,549.9665,549.9665,549.9373,549.9373,400.0
2023-02-15 14:45:00,565.74,566.0,565.53,565.78,2173.0,549.8595,550.1123,549.6554,549.8984,2173.0
2023-02-15 14:50:00,565.42,565.42,564.51,564.83,1661.0,549.5485,549.5485,548.6641,548.9751,1661.0
2023-02-15 14:55:00,564.5,564.89,564.5,564.71,3960.0,548.6544,549.0334,548.6544,548.8585,3960.0
2023-02-15 15:00:00,564.91,565.63,564.91,565.61,1300.0,549.0528,549.7526,549.0528,549.7332,1300.0
2023-02-15 15:05:00,565.61,566.13,565.6,566.0,2328.0,549.7332,550.2386,549.7235,550.1123,2328.0
2023-02-15 15:10:00,566.0,566.03,564.79,564.79,2400.0,550.1123,550.1414,548.9362,548.9362,2400.0
2023-02-15 15:15:00,564.81,565.22,564.5,564.84,4197.0,548.9557,549.3541,548.6544,548.9848,4197.0
2023-02-15 15:20:00,564.8,565.34,564.5,564.5,2500.0,548.9459,549.4708,548.6544,548.6544,2500.0
2023-02-15 15:25:00,564.98,565.41,564.84,565.24,1777.0,549.1209,549.5388,548.9848,549.3736,1777.0
2023-02-15 15:30:00,565.24,565.86,564.71,564.71,5274.0,549.3736,549.9762,548.8585,548.8585,5274.0
2023-02-15 15:35:00,564.94,565.05,563.38,563.77,8264.0,549.082,549.1889,547.5658,547.9448,8264.0
2023-02-15 15:40:00,563.81,563.82,562.19,562.29,5320.0,547.9837,547.9934,546.4092,546.5064,5320.0
2023-02-15 15:45:00,562.47,564.99,562.47,564.99,4319.0,546.6813,549.1306,546.6813,549.1306,4319.0
2023-02-15 15:50:00,564.97,565.29,564.38,565.1,8025.0,549.1112,549.4222,548.5377,549.2375,8025.0
2023-02-15 15:55:00,565.1,567.07,564.94,567.07,24675.0,549.2375,551.1522,549.082,551.1522,24675.0
2023-02-16 09:30:00,553.44,559.21,553.44,558.19,5831.0,539.2472,544.8692,539.2472,543.8754,5831.0
2023-02-16 09:35:00,558.13,559.01,552.89,556.24,4491.0,543.8169,544.6743,538.7113,541.9754,4491.0
2023-02-16 09:40:00,556.76,559.0,555.66,556.12,7295.0,542.482,544.6646,541.4102,541.8584,7295.0
2023-02-16 09:45:00,554.47,554.47,554.47,554.47,100.0,540.2508,540.2508,540.2508,540.2508,100.0
2023-02-16 09:50:00,555.4,556.1,555.02,556.1,300.0,541.1569,541.839,540.7866,541.839,300.0
2023-02-16 09:55:00,555.64,555.65,554.33,555.08,919.0,541.3907,541.4005,540.1143,540.8451,919.0
2023-02-16 10:00:00,554.74,555.08,553.41,554.29,2200.0,540.5138,540.8451,539.2179,540.0754,2200.0
2023-02-16 10:05:00,553.9,555.09,553.69,554.6,7618.0,539.6954,540.8549,539.4908,540.3774,7618.0
2023-02-16 10:10:00,556.14,556.15,556.14,556.14,100.0,541.8779,541.8877,541.8779,541.8779,100.0
2023-02-16 10:15:00,556.21,557.02,556.19,556.5,1103.0,541.9461,542.7354,541.9266,542.2287,1103.0
2023-02-16 10:20:00,557.02,558.04,556.22,556.36,2051.0,542.7354,543.7292,541.9559,542.0923,2051.0
2023-02-16 10:25:00,557.35,557.35,557.34,557.35,100.0,543.0569,543.0569,543.0472,543.0569,100.0
2023-02-16 10:30:00,558.13,558.14,557.59,557.59,300.0,543.8169,543.8266,543.2907,543.2907,300.0
2023-02-16 10:35:00,557.07,558.63,556.65,557.91,1700.0,542.7841,544.3041,542.3748,543.6025,1700.0
2023-02-16 10:40:00,557.38,557.84,557.05,557.39,400.0,543.0861,543.5343,542.7646,543.0959,400.0
2023-02-16 10:45:00,557.71,558.95,557.71,558.65,1300.0,543.4077,544.6159,543.4077,544.3236,1300.0
2023-02-16 10:50:00,558.06,558.15,558.03,558.15,505.0,543.7487,543.8364,543.7195,543.8364,505.0
2023-02-16 10:55:00,557.12,557.12,556.09,556.09,1939.0,542.8328,542.8328,541.8292,541.8292,1939.0
2023-02-16 11:00:00,557.27,558.93,557.27,558.93,1824.0,542.9789,544.5964,542.9789,544.5964,1824.0
2023-02-16 11:05:00,558.03,558.07,557.44,557.47,1886.0,543.7195,543.7584,543.1446,543.1738,1886.0
2023-02-16 11:10:00,558.0,559.13,557.0,559.12,4001.0,543.6902,544.7912,542.7159,544.7815,4001.0
2023-02-16 11:15:00,559.01,559.76,559.0,559.48,4819.0,544.6743,545.4051,544.6646,545.1323,4819.0
2023-02-16 11:20:00,559.64,559.64,559.0,559.22,300.0,545.2882,545.2882,544.6646,544.8789,300.0
2023-02-16 11:25:00,558.66,560.02,558.56,560.02,1655.0,544.3333,545.6584,544.2359,545.6584,1655.0
2023-02-16 11:30:00,559.68,559.68,559.63,559.63,500.0,545.3271,545.3271,545.2784,545.2784,500.0
2023-02-16 11:35:00,559.46,559.46,558.84,558.84,200.0,545.1128,545.1128,544.5087,544.5087,200.0
2023-02-16 11:40:00,560.18,560.18,559.69,559.95,710.0,545.8143,545.8143,545.3369,545.5902,710.0
2023-02-16 11:45:00,560.77,560.77,560.59,560.59,204.0,546.3892,546.3892,546.2138,546.2138,204.0
2023-02-16 11:50:00,560.25,560.57,560.11,560.11,900.0,545.8825,546.1943,545.7461,545.7461,900.0
2023-02-16 11:55:00,560.19,560.19,560.19,560.19,100.0,545.8241,545.8241,545.8241,545.8241,100.0
2023-02-16 12:00:00,560.19,560.19,560.19,560.19,0.0,545.8241,545.8241,545.8241,545.8241,0.0
2023-02-16 12:05:00,559.39,559.4,559.39,559.39,100.0,545.0446,545.0543,545.0446,545.0446,100.0
2023-02-16 12:10:00,559.39,559.39,559.39,559.39,0.0,545.0446,545.0446,545.0446,545.0446,0.0
2023-02-16 12:15:00,559.64,559.73,558.89,558.89,1924.0,545.2882,545.3759,544.5574,544.5574,1924.0
2023-02-16 12:20:00,558.03,559.42,558.03,559.42,1638.0,543.7195,545.0738,543.7195,545.0738,1638.0
2023-02-16 12:25:00,558.78,558.78,558.78,558.78,100.0,544.4502,544.4502,544.4502,544.4502,100.0
2023-02-16 12:30:00,558.78,558.78,558.78,558.78,0.0,544.4502,544.4502,544.4502,544.4502,0.0
2023-02-16 12:35:00,560.0,560.01,560.0,560.0,124.0,545.6389,545.6487,545.6389,545.6389,124.0
2023-02-16 12:40:00,559.63,559.64,559.63,559.64,850.0,545.2784,545.2882,545.2784,545.2882,850.0
2023-02-16 12:45:00,559.82,560.05,559.82,560.05,200.0,545.4636,545.6877,545.4636,545.6877,200.0
2023-02-16 12:50:00,558.98,559.14,558.73,558.73,400.0,544.6451,544.801,544.4015,544.4015,400.0
2023-02-16 12:55:00,558.73,558.86,557.99,558.3,700.0,544.4015,544.5282,543.6805,543.9825,700.0
2023-02-16 13:00:00,558.75,558.75,557.48,557.48,1126.0,544.421,544.421,543.1836,543.1836,1126.0
2023-02-16 13:05:00,557.87,557.87,557.87,557.87,100.0,543.5636,543.5636,543.5636,543.5636,100.0
2023-02-16 13:10:00,557.44,557.44,557.38,557.38,200.0,543.1446,543.1446,543.0861,543.0861,200.0
2023-02-16 13:15:00,557.38,557.38,556.44,556.44,926.0,543.0861,543.0861,542.1702,542.1702,926.0
2023-02-16 13:20:00,556.16,556.28,555.79,556.28,503.0,541.8974,542.0143,541.5369,542.0143,503.0
2023-02-16 13:25:00,555.72,555.74,555.1,555.11,700.0,541.4687,541.4882,540.8646,540.8743,700.0
2023-02-16 13:30:00,556.12,556.37,556.12,556.37,300.0,541.8584,542.102,541.8584,542.102,300.0
2023-02-16 13:35:00,556.74,556.93,556.74,556.93,600.0,542.4625,542.6477,542.4625,542.6477,600.0
2023-02-16 13:40:00,556.47,556.99,556.42,556.99,590.0,542.1995,542.7061,542.1507,542.7061,590.0
2023-02-16 13:45:00,556.42,557.07,556.4,557.01,1216.0,542.1507,542.7841,542.1313,542.7256,1216.0
2023-02-16 13:50:00,556.2,556.4,556.07,556.07,529.0,541.9364,542.1313,541.8097,541.8097,529.0
2023-02-16 13:55:00,556.23,556.23,556.23,556.23,100.0,541.9656,541.9656,541.9656,541.9656,100.0
2023-02-16 14:00:00,556.92,557.43,556.92,557.43,200.0,542.6379,543.1348,542.6379,543.1348,200.0
2023-02-16 14:05:00,557.92,558.0,557.68,558.0,400.0,543.6123,543.6902,543.3784,543.6902,400.0
2023-02-16 14:10:00,557.6,557.6,557.4,557.4,200.0,543.3005,543.3005,543.1056,543.1056,200.0
2023-02-16 14:15:00,557.34,557.96,557.21,557.96,602.0,543.0472,543.6513,542.9205,543.6513,602.0
2023-02-16 14:20:00,556.48,557.37,556.48,557.37,200.0,542.2092,543.0764,542.2092,543.0764,200.0
2023-02-16 14:25:00,558.04,558.04,557.76,557.76,700.0,543.7292,543.7292,543.4564,543.4564,700.0
2023-02-16 14:30:00,558.1,558.1,557.49,557.49,1399.0,543.7877,543.7877,543.1933,543.1933,1399.0
2023-02-16 14:35:00,557.59,558.05,557.59,557.71,501.0,543.2907,543.7389,543.2907,543.4077,501.0
2023-02-16 14:40:00,557.63,557.63,556.26,556.26,1000.0,543.3297,543.3297,541.9948,541.9948,1000.0
2023-02-16 14:45:00,556.26,556.26,556.26,556.26,0.0,541.9948,541.9948,541.9948,541.9948,0.0
2023-02-16 14:50:00,556.06,556.61,556.06,556.53,1000.0,541.8,542.3359,541.8,542.2579,1000.0
2023-02-16 14:55:00,556.5,556.56,556.04,556.14,1712.0,542.2287,542.2872,541.7805,541.8779,1712.0
2023-02-16 15:00:00,556.01,556.1,555.56,555.56,1502.0,541.7513,541.839,541.3128,541.3128,1502.0
2023-02-16 15:05:00,555.07,555.07,554.36,554.64,1437.0,540.8354,540.8354,540.1436,540.4164,1437.0
2023-02-16 15:10:00,554.57,554.71,554.57,554.57,400.0,540.3482,540.4846,540.3482,540.3482,400.0
2023-02-16 15:15:00,554.57,554.57,553.54,553.54,300.0,540.3482,540.3482,539.3446,539.3446,300.0
2023-02-16 15:20:00,553.34,553.37,552.49,552.64,3907.0,539.1497,539.179,538.3215,538.4677,3907.0
2023-02-16 15:25:00,552.77,553.4,552.52,552.52,1630.0,538.5943,539.2082,538.3508,538.3508,1630.0
2023-02-16 15:30:00,552.37,552.38,551.78,551.99,1155.0,538.2046,538.2144,537.6297,537.8344,1155.0
2023-02-16 15:35:00,552.19,553.66,552.19,553.15,600.0,538.0292,539.4615,538.0292,538.9646,600.0
2023-02-16 15:40:00,553.0,553.51,551.76,553.28,2241.0,538.8185,539.3154,537.6103,539.0913,2241.0
2023-02-16 15:45:00,553.26,553.26,552.85,553.16,900.0,539.0718,539.0718,538.6723,538.9743,900.0
2023-02-16 15:50:00,553.06,554.16,552.83,553.65,3948.0,538.8769,539.9487,538.6528,539.4518,3948.0
2023-02-16 15:55:00,554.01,554.46,552.3,552.99,21591.0,539.8026,540.241,538.1364,538.8087,21591.0
2023-02-17 09:30:00,547.69,548.34,547.01,547.96,9334.0,533.6446,534.278,532.9821,533.9077,9334.0
2023-02-17 09:35:00,548.39,550.11,548.39,549.0,500.0,534.3267,536.0026,534.3267,534.921,500.0
2023-02-17 09:40:00,547.06,548.99,547.05,548.11,477.0,533.0308,534.9113,533.021,534.0539,477.0
2023-02-17 09:45:00,547.6,548.55,545.54,545.55,1310.0,533.5569,534.4826,531.5498,531.5595,1310.0
2023-02-17 09:50:00,547.03,547.43,545.51,545.51,2849.0,533.0016,533.3913,531.5205,531.5205,2849.0
2023-02-17 09:55:00,545.47,546.85,545.47,545.94,800.0,531.4816,532.8262,531.4816,531.9395,800.0
2023-02-17 10:00:00,546.07,547.96,546.07,546.75,1512.0,532.0662,533.9077,532.0662,532.7287,1512.0
2023-02-17 10:05:00,545.88,547.02,545.88,546.2,719.0,531.881,532.9918,531.881,532.1928,719.0
2023-02-17 10:10:00,545.21,546.31,545.07,545.07,2012.0,531.2282,532.3,531.0918,531.0918,2012.0
2023-02-17 10:15:00,546.29,548.96,546.17,548.51,6118.0,532.2805,534.8821,532.1636,534.4436,6118.0
2023-02-17 10:20:00,548.86,549.11,546.77,546.77,1600.0,534.7846,535.0282,532.7482,532.7482,1600.0
2023-02-17 10:25:00,547.63,547.63,545.81,545.81,400.0,533.5862,533.5862,531.8128,531.8128,400.0
2023-02-17 10:30:00,545.94,547.7,545.93,547.35,2439.0,531.9395,533.6544,531.9298,533.3133,2439.0
2023-02-17 10:35:00,546.73,548.04,546.73,547.0,3600.0,532.7092,533.9856,532.7092,532.9723,3600.0
2023-02-17 10:40:00,547.0,547.0,545.8,545.8,1900.0,532.9723,532.9723,531.8031,531.8031,1900.0
2023-02-17 10:45:00,546.14,546.49,545.62,546.49,500.0,532.1344,532.4754,531.6277,532.4754,500.0
2023-02-17 10:50:00,546.06,547.14,546.0,546.73,2207.0,532.0564,533.1087,531.998,532.7092,2207.0
2023-02-17 10:55:00,547.57,547.57,546.79,546.79,264.0,533.5277,533.5277,532.7677,532.7677,264.0
2023-02-17 11:00:00,546.44,546.67,546.44,546.52,1800.0,532.4267,532.6508,532.4267,532.5046,1800.0
2023-02-17 11:05:00,547.03,547.36,546.46,546.46,1572.0,533.0016,533.3231,532.4462,532.4462,1572.0
2023-02-17 11:10:00,546.81,547.05,546.48,546.67,3700.0,532.7872,533.021,532.4657,532.6508,3700.0
2023-02-17 11:15:00,546.14,546.14,543.85,543.87,1400.0,532.1344,532.1344,529.9031,529.9226,1400.0
2023-02-17 11:20:00,543.5,543.89,543.5,543.51,400.0,529.5621,529.9421,529.5621,529.5718,400.0
2023-02-17 11:25:00,543.18,543.68,542.38,542.78,1600.0,529.2503,529.7375,528.4708,528.8605,1600.0
2023-02-17 11:30:00,542.8,542.8,542.06,542.48,1601.0,528.88,528.88,528.159,528.5682,1601.0
2023-02-17 11:35:00,542.2,543.37,541.87,543.0,8027.0,528.2954,529.4354,527.9739,529.0749,8027.0
2023-02-17 11:40:00,543.01,543.27,542.41,542.79,700.0,529.0846,529.338,528.5,528.8703,700.0
2023-02-17 11:45:00,542.81,543.28,542.39,542.78,2177.0,528.8898,529.3477,528.4805,528.8605,2177.0
2023-02-17 11:50:00,542.5,542.5,541.07,541.42,444.0,528.5877,528.5877,527.1944,527.5354,444.0
2023-02-17 11:55:00,541.53,541.53,541.02,541.32,2555.0,527.6426,527.6426,527.1457,527.438,2555.0
2023-02-17 12:00:00,541.33,543.21,541.32,542.63,4416.0,527.4477,529.2795,527.438,528.7144,4416.0
2023-02-17 12:05:00,542.06,544.06,542.06,543.54,1737.0,528.159,530.1077,528.159,529.6011,1737.0
2023-02-17 12:10:00,543.78,544.32,543.75,544.32,1400.0,529.8349,530.361,529.8057,530.361,1400.0
2023-02-17 12:15:00,544.24,544.32,543.23,543.3,3412.0,530.2831,530.361,529.299,529.3672,3412.0
2023-02-17 12:20:00,543.29,543.3,542.59,542.87,1714.0,529.3575,529.3672,528.6754,528.9482,1714.0
2023-02-17 12:25:00,542.87,543.09,542.58,542.68,1500.0,528.9482,529.1626,528.6657,528.7631,1500.0
2023-02-17 12:30:00,542.61,542.68,541.81,541.81,2100.0,528.6949,528.7631,527.9154,527.9154,2100.0
2023-02-17 12:35:00,541.96,542.26,541.09,541.43,1612.0,528.0616,528.3539,527.2139,527.5452,1612.0
2023-02-17 12:40:00,541.1,541.48,540.74,540.82,2200.0,527.2236,527.5939,526.8729,526.9508,2200.0
2023-02-17 12:45:00,540.79,541.05,539.4,539.4,1600.0,526.9216,527.1749,525.5672,525.5672,1600.0
2023-02-17 12:50:00,539.82,540.22,538.95,538.95,2457.0,525.9764,526.3662,525.1288,525.1288,2457.0
2023-02-17 12:55:00,539.12,539.9,538.49,539.89,1692.0,525.2944,526.0544,524.6806,526.0447,1692.0
2023-02-17 13:00:00,539.88,539.88,539.63,539.77,700.0,526.0349,526.0349,525.7913,525.9277,700.0
2023-02-17 13:05:00,540.19,541.68,539.64,541.38,20783.0,526.337,527.7888,525.8011,527.4964,20783.0
2023-02-17 13:10:00,541.4,542.25,541.38,542.25,2304.0,527.5159,528.3441,527.4964,528.3441,2304.0
2023-02-17 13:15:00,542.65,542.69,542.19,542.19,1500.0,528.7339,528.7728,528.2857,528.2857,1500.0
2023-02-17 13:20:00,541.97,541.97,540.59,540.59,1000.0,528.0713,528.0713,526.7267,526.7267,1000.0
2023-02-17 13:25:00,540.62,540.71,540.02,540.71,998.0,526.7559,526.8436,526.1713,526.8436,998.0
2023-02-17 13:30:00,540.5,540.58,540.0,540.39,4189.0,526.639,526.717,526.1518,526.5318,4189.0
2023-02-17 13:35:00,541.02,541.28,540.68,540.68,2514.0,527.1457,527.399,526.8144,526.8144,2514.0
2023-02-17 13:40:00,541.22,541.94,540.84,541.33,3000.0,527.3405,528.0421,526.9703,527.4477,3000.0
2023-02-17 13:45:00,541.18,541.72,541.18,541.2,1100.0,527.3016,527.8277,527.3016,527.3211,1100.0
2023-02-17 13:50:00,541.2,541.2,540.26,540.26,1782.0,527.3211,527.3211,526.4052,526.4052,1782.0
2023-02-17 13:55:00,540.68,540.68,540.28,540.58,800.0,526.8144,526.8144,526.4247,526.717,800.0
2023-02-17 14:00:00,540.89,542.24,540.66,541.55,3311.0,527.019,528.3344,526.7949,527.6621,3311.0
2023-02-17 14:05:00,540.97,542.0,540.97,542.0,700.0,527.097,528.1005,527.097,528.1005,700.0
2023-02-17 14:10:00,541.8,542.31,541.19,541.31,2138.0,527.9057,528.4026,527.3113,527.4282,2138.0
2023-02-17 14:15:00,541.09,541.92,541.09,541.62,1970.0,527.2139,528.0226,527.2139,527.7303,1970.0
2023-02-17 14:20:00,541.94,542.95,541.71,542.79,3501.0,528.0421,529.0262,527.818,528.8703,3501.0
2023-02-17 14:25:00,542.85,542.87,542.35,542.54,1278.0,528.9287,528.9482,528.4416,528.6267,1278.0
2023-02-17 14:30:00,542.45,543.03,542.2,542.84,2085.0,528.539,529.1041,528.2954,528.919,2085.0
2023-02-17 14:35:00,542.67,543.26,542.63,543.25,1327.0,528.7534,529.3282,528.7144,529.3185,1327.0
2023-02-17 14:40:00,543.01,543.22,542.31,542.59,2450.0,529.0846,529.2893,528.4026,528.6754,2450.0
2023-02-17 14:45:00,542.6,543.54,542.28,543.54,1600.0,528.6852,529.6011,528.3734,529.6011,1600.0
2023-02-17 14:50:00,543.2,543.93,543.19,543.69,2792.0,529.2698,529.981,529.26,529.7472,2792.0
2023-02-17 14:55:00,543.69,544.16,543.49,543.94,1404.0,529.7472,530.2052,529.5523,529.9908,1404.0
2023-02-17 15:00:00,543.97,544.16,543.08,543.41,1663.0,530.02,530.2052,529.1528,529.4744,1663.0
2023-02-17 15:05:00,543.16,543.27,542.45,543.02,4454.0,529.2308,529.338,528.539,529.0944,4454.0
2023-02-17 15:10:00,543.3,543.46,542.67,543.02,2700.0,529.3672,529.5231,528.7534,529.0944,2700.0
2023-02-17 15:15:00,543.1,543.42,542.64,543.0,1000.0,529.1723,529.4841,528.7241,529.0749,1000.0
2023-02-17 15:20:00,543.06,543.35,542.36,542.81,3464.0,529.1334,529.4159,528.4513,528.8898,3464.0
2023-02-17 15:25:00,542.44,543.2,541.86,541.86,6284.0,528.5293,529.2698,527.9641,527.9641,6284.0
2023-02-17 15:30:00,542.19,543.46,541.96,543.02,10805.0,528.2857,529.5231,528.0616,529.0944,10805.0
2023-02-17 15:35:00,543.4,543.9,542.74,543.08,7950.0,529.4646,529.9518,528.8216,529.1528,7950.0
2023-02-17 15:40:00,543.11,544.22,543.08,544.04,12361.0,529.1821,530.2636,529.1528,530.0882,12361.0
2023-02-17 15:45:00,543.84,544.2,542.32,542.32,5422.0,529.8934,530.2441,528.4123,528.4123,5422.0
2023-02-17 15:50:00,542.59,543.64,542.59,543.4,11340.0,528.6754,529.6985,528.6754,529.4646,11340.0
2023-02-17 15:55:00,543.43,544.84,543.43,544.83,18968.0,529.4939,530.8677,529.4939,530.858,18968.0
2023-02-21 09:30:00,535.7,537.91,534.94,537.91,6418.0,521.9621,524.1154,521.2216,524.1154,6418.0
2023-02-21 09:35:00,534.97,537.38,534.28,537.38,706.0,521.2508,523.599,520.5785,523.599,706.0
2023-02-21 09:40:00,537.09,537.33,532.18,533.35,6731.0,523.3165,523.5503,518.5324,519.6724,6731.0
2023-02-21 09:45:00,535.4,535.4,531.29,533.68,1400.0,521.6698,521.6698,517.6652,519.9939,1400.0
2023-02-21 09:50:00,532.01,536.28,531.61,534.73,4336.0,518.3667,522.5272,517.977,521.017,4336.0
2023-02-21 09:55:00,534.95,534.95,533.58,533.58,800.0,521.2313,521.2313,519.8965,519.8965,800.0
2023-02-21 10:00:00,534.42,534.44,534.0,534.0,814.0,520.7149,520.7344,520.3057,520.3057,814.0
2023-02-21 10:05:00,533.51,534.08,532.4,533.92,1300.0,519.8283,520.3837,518.7467,520.2278,1300.0
2023-02-21 10:10:00,534.0,537.12,534.0,536.14,11345.0,520.3057,523.3457,520.3057,522.3908,11345.0
2023-02-21 10:15:00,535.97,536.15,533.74,534.54,13643.0,522.2252,522.4006,520.0524,520.8319,13643.0
2023-02-21 10:20:00,534.54,534.56,531.06,531.69,4094.0,520.8319,520.8513,517.4411,518.0549,4094.0
2023-02-21 10:25:00,530.97,531.68,528.29,528.29,15934.0,517.3534,518.0452,514.7421,514.7421,15934.0
2023-02-21 10:30:00,529.13,529.57,528.63,529.57,943.0,515.5606,515.9893,515.0734,515.9893,943.0
2023-02-21 10:35:00,530.7,530.7,530.7,530.7,632.0,517.0903,517.0903,517.0903,517.0903,632.0
2023-02-21 10:40:00,531.63,531.63,531.37,531.37,201.0,517.9965,517.9965,517.7431,517.7431,201.0
2023-02-21 10:45:00,530.91,530.91,529.95,529.96,634.0,517.2949,517.2949,516.3596,516.3693,634.0
2023-02-21 10:50:00,530.47,530.58,528.22,528.23,2829.0,516.8662,516.9734,514.6739,514.6837,2829.0
2023-02-21 10:55:00,528.26,530.87,528.26,529.59,2565.0,514.7129,517.256,514.7129,516.0088,2565.0
2023-02-21 11:00:00,530.87,532.0,530.02,530.02,5890.0,517.256,518.357,516.4278,516.4278,5890.0
2023-02-21 11:05:00,529.74,529.77,529.01,529.77,704.0,516.1549,516.1842,515.4437,516.1842,704.0
2023-02-21 11:10:00,528.39,528.39,528.0,528.0,300.0,514.8396,514.8396,514.4596,514.4596,300.0
2023-02-21 11:15:00,527.67,528.58,527.36,528.24,2200.0,514.138,515.0247,513.836,514.6934,2200.0
2023-02-21 11:20:00,528.95,529.77,528.7,528.99,1944.0,515.3852,516.1842,515.1416,515.4242,1944.0
2023-02-21 11:25:00,528.74,528.74,528.38,528.38,208.0,515.1806,515.1806,514.8298,514.8298,208.0
2023-02-21 11:30:00,527.35,527.51,527.35,527.51,300.0,513.8262,513.9821,513.8262,513.9821,300.0
2023-02-21 11:35:00,527.94,528.07,527.43,527.56,997.0,514.4011,514.5278,513.9042,514.0309,997.0
2023-02-21 11:40:00,527.31,528.25,527.01,527.99,1097.0,513.7873,514.7032,513.495,514.4498,1097.0
2023-02-21 11:45:00,527.48,527.48,527.48,527.48,100.0,513.9529,513.9529,513.9529,513.9529,100.0
2023-02-21 11:50:00,527.32,527.32,527.04,527.07,425.0,513.797,513.797,513.5242,513.5534,425.0
2023-02-21 11:55:00,527.09,527.61,526.74,527.61,770.0,513.5729,514.0796,513.2319,514.0796,770.0
2023-02-21 12:00:00,526.52,526.52,526.36,526.36,562.0,513.0175,513.0175,512.8616,512.8616,562.0
2023-02-21 12:05:00,526.96,526.97,526.4,526.97,479.0,513.4462,513.456,512.9006,513.456,479.0
2023-02-21 12:10:00,526.5,526.5,525.88,525.88,5327.0,512.998,512.998,512.3939,512.3939,5327.0
2023-02-21 12:15:00,526.25,526.25,525.93,525.93,800.0,512.7544,512.7544,512.4427,512.4427,800.0
2023-02-21 12:20:00,525.93,526.05,525.84,526.0,1000.0,512.4427,512.5596,512.355,512.5109,1000.0
2023-02-21 12:25:00,525.77,525.77,525.77,525.77,100.0,512.2868,512.2868,512.2868,512.2868,100.0
2023-02-21 12:30:00,525.64,525.86,525.35,525.5,811.0,512.1601,512.3745,511.8775,512.0237,811.0
2023-02-21 12:35:00,526.42,526.42,525.4,525.56,900.0,512.9201,512.9201,511.9262,512.0821,900.0
2023-02-21 12:40:00,525.57,526.0,525.28,526.0,300.0,512.0919,512.5109,511.8093,512.5109,300.0
2023-02-21 12:45:00,525.81,526.49,525.81,525.99,1335.0,512.3257,512.9883,512.3257,512.5011,1335.0
2023-02-21 12:50:00,526.65,527.09,526.47,526.88,415.0,513.1442,513.5729,512.9688,513.3683,415.0
2023-02-21 12:55:00,526.7,526.7,526.48,526.48,302.0,513.1929,513.1929,512.9786,512.9786,302.0
2023-02-21 13:00:00,527.06,527.06,526.82,526.84,300.0,513.5437,513.5437,513.3098,513.3293,300.0
2023-02-21 13:05:00,526.57,526.57,525.38,525.38,605.0,513.0662,513.0662,511.9068,511.9068,605.0
2023-02-21 13:10:00,524.68,524.68,524.68,524.68,100.0,511.2247,511.2247,511.2247,511.2247,100.0
2023-02-21 13:15:00,524.66,525.45,524.37,525.29,1149.0,511.2052,511.975,510.9227,511.8191,1149.0
2023-02-21 13:20:00,525.33,525.33,525.33,525.33,167.0,511.858,511.858,511.858,511.858,167.0
2023-02-21 13:25:00,524.93,524.93,524.28,524.34,1084.0,511.4683,511.4683,510.835,510.8934,1084.0
2023-02-21 13:30:00,524.23,524.23,524.08,524.08,207.0,510.7863,510.7863,510.6401,510.6401,207.0
2023-02-21 13:35:00,524.39,524.87,524.13,524.82,2283.0,510.9421,511.4098,510.6888,511.3611,2283.0
2023-02-21 13:40:00,524.85,525.42,524.84,525.42,747.0,511.3904,511.9457,511.3806,511.9457,747.0
2023-02-21 13:45:00,525.42,525.45,525.41,525.45,300.0,511.9457,511.975,511.936,511.975,300.0
2023-02-21 13:50:00,525.46,525.46,524.86,524.86,799.0,511.9847,511.9847,511.4001,511.4001,799.0
2023-02-21 13:55:00,524.7,524.94,524.58,524.94,1127.0,511.2442,511.478,511.1273,511.478,1127.0
2023-02-21 14:00:00,524.88,525.03,524.53,525.03,1612.0,511.4196,511.5657,511.0786,511.5657,1612.0
2023-02-21 14:05:00,525.1,525.24,524.62,524.83,825.0,511.6339,511.7703,511.1662,511.3709,825.0
2023-02-21 14:10:00,524.63,524.94,524.08,524.94,1117.0,511.176,511.478,510.6401,511.478,1117.0
2023-02-21 14:15:00,524.94,524.94,524.94,524.94,0.0,511.478,511.478,511.478,511.478,0.0
2023-02-21 14:20:00,524.74,525.01,524.48,525.01,504.0,511.2832,511.5462,511.0298,511.5462,504.0
2023-02-21 14:25:00,525.24,525.56,525.24,525.42,638.0,511.7703,512.0821,511.7703,511.9457,638.0
2023-02-21 14:30:00,525.91,526.3,525.91,526.3,412.0,512.4232,512.8032,512.4232,512.8032,412.0
2023-02-21 14:35:00,526.47,526.47,525.15,525.15,1400.0,512.9688,512.9688,511.6827,511.6827,1400.0
2023-02-21 14:40:00,525.48,526.73,524.93,526.72,47950.0,512.0042,513.2221,511.4683,513.2124,47950.0
2023-02-21 14:45:00,526.67,526.67,525.86,526.0,20600.0,513.1637,513.1637,512.3745,512.5109,20600.0
2023-02-21 14:50:00,526.32,526.39,525.72,525.85,2302.0,512.8227,512.8909,512.238,512.3647,2302.0
2023-02-21 14:55:00,526.08,526.79,525.9,526.11,1419.0,512.5888,513.2806,512.4134,512.618,1419.0
2023-02-21 15:00:00,526.47,526.82,526.46,526.82,1923.0,512.9688,513.3098,512.9591,513.3098,1923.0
2023-02-21 15:05:00,526.94,526.96,525.61,525.61,14016.0,513.4268,513.4462,512.1309,512.1309,14016.0
2023-02-21 15:10:00,525.87,526.35,525.58,526.06,3097.0,512.3842,512.8519,512.1016,512.5693,3097.0
2023-02-21 15:15:00,526.13,526.14,525.48,525.74,3392.0,512.6375,512.6473,512.0042,512.2575,3392.0
2023-02-21 15:20:00,525.43,525.53,524.82,525.48,3500.0,511.9555,512.0529,511.3611,512.0042,3500.0
2023-02-21 15:25:00,525.48,525.78,525.24,525.65,3653.0,512.0042,512.2965,511.7703,512.1698,3653.0
2023-02-21 15:30:00,525.66,526.05,524.73,526.05,18871.0,512.1796,512.5596,511.2734,512.5596,18871.0
2023-02-21 15:35:00,526.05,526.05,524.08,524.64,7130.0,512.5596,512.5596,510.6401,511.1857,7130.0
2023-02-21 15:40:00,524.92,525.0,524.07,524.45,16473.0,511.4586,511.5365,510.6304,511.0006,16473.0
2023-02-21 15:45:00,524.45,524.45,523.41,524.23,12224.0,511.0006,511.0006,509.9873,510.7863,12224.0
2023-02-21 15:50:00,523.96,525.03,523.09,524.7,13147.0,510.5232,511.5657,509.6755,511.2442,13147.0
2023-02-21 15:55:00,524.5,525.24,524.05,524.86,38072.0,511.0493,511.7703,510.6109,511.4001,38072.0
2023-02-22 09:30:00,527.49,527.79,526.38,527.45,3546.0,513.9626,514.255,512.8811,513.9237,3546.0
2023-02-22 09:35:00,526.3,526.64,524.4,524.43,904.0,512.8032,513.1344,510.9519,510.9811,904.0
2023-02-22 09:40:00,524.21,525.9,524.21,524.37,1718.0,510.7668,512.4134,510.7668,510.9227,1718.0
2023-02-22 09:45:00,524.71,524.71,524.7,524.71,200.0,511.2539,511.2539,511.2442,511.2539,200.0
2023-02-22 09:50:00,525.47,525.86,525.47,525.79,300.0,511.9945,512.3745,511.9945,512.3062,300.0
2023-02-22 09:55:00,525.04,525.25,523.82,524.36,4576.0,511.5755,511.7801,510.3868,510.9129,4576.0
2023-02-22 10:00:00,523.88,524.29,523.49,524.29,626.0,510.4452,510.8447,510.0652,510.8447,626.0
2023-02-22 10:05:00,524.08,524.08,523.48,523.48,1209.0,510.6401,510.6401,510.0555,510.0555,1209.0
2023-02-22 10:10:00,523.46,523.5,522.78,523.41,3300.0,510.036,510.075,509.3734,509.9873,3300.0
2023-02-22 10:15:00,523.44,524.3,522.79,524.3,1823.0,510.0165,510.8545,509.3832,510.8545,1823.0
2023-02-22 10:20:00,523.64,524.19,522.71,524.18,4128.0,510.2114,510.7473,509.3052,510.7375,4128.0
2023-02-22 10:25:00,524.18,524.64,523.49,523.5,1288.0,510.7375,511.1857,510.0652,510.075,1288.0
2023-02-22 10:30:00,523.27,523.27,521.99,521.99,200.0,509.8509,509.8509,508.6037,508.6037,200.0
2023-02-22 10:35:00,522.35,522.97,522.26,522.26,1172.0,508.9545,509.5586,508.8668,508.8668,1172.0
2023-02-22 10:40:00,522.73,523.78,522.73,523.77,800.0,509.3247,510.3478,509.3247,510.338,800.0
2023-02-22 10:45:00,523.65,523.67,523.2,523.45,1640.0,510.2211,510.2406,509.7827,510.0263,1640.0
2023-02-22 10:50:00,523.8,525.04,523.8,525.04,700.0,510.3673,511.5755,510.3673,511.5755,700.0
2023-02-22 10:55:00,524.3,524.82,523.97,524.64,600.0,510.8545,511.3611,510.5329,511.1857,600.0
2023-02-22 11:00:00,524.64,524.91,524.38,524.91,800.0,511.1857,511.4488,510.9324,511.4488,800.0
2023-02-22 11:05:00,525.83,526.32,525.1,525.31,2006.0,512.3452,512.8227,511.6339,511.8386,2006.0
2023-02-22 11:10:00,524.77,524.78,524.33,524.33,600.0,511.3124,511.3221,510.8837,510.8837,600.0
2023-02-22 11:15:00,524.29,524.33,523.41,523.94,1056.0,510.8447,510.8837,509.9873,510.5037,1056.0
2023-02-22 11:20:00,524.0,524.31,523.66,523.92,2000.0,510.5621,510.8642,510.2309,510.4842,2000.0
2023-02-22 11:25:00,524.0,524.0,522.5,523.38,1100.0,510.5621,510.5621,509.1006,509.958,1100.0
2023-02-22 11:30:00,523.16,524.0,523.15,524.0,5183.0,509.7437,510.5621,509.7339,510.5621,5183.0
2023-02-22 11:35:00,523.92,524.18,523.61,523.78,909.0,510.4842,510.7375,510.1822,510.3478,909.0
2023-02-22 11:40:00,523.93,523.93,523.86,523.86,674.0,510.4939,510.4939,510.4257,510.4257,674.0
2023-02-22 11:45:00,523.99,523.99,523.37,523.37,604.0,510.5524,510.5524,509.9483,509.9483,604.0
2023-02-22 11:50:00,523.6,523.69,523.6,523.69,200.0,510.1724,510.2601,510.1724,510.2601,200.0
2023-02-22 11:55:00,523.36,523.73,523.32,523.73,400.0,509.9386,510.2991,509.8996,510.2991,400.0
2023-02-22 12:00:00,523.4,523.4,522.77,522.77,1278.0,509.9775,509.9775,509.3637,509.3637,1278.0
2023-02-22 12:05:00,523.13,524.03,523.1,523.69,7026.0,509.7145,510.5914,509.6852,510.2601,7026.0
2023-02-22 12:10:00,522.8,522.8,522.44,522.44,493.0,509.3929,509.3929,509.0422,509.0422,493.0
2023-02-22 12:15:00,522.58,523.42,522.57,523.42,1833.0,509.1786,509.997,509.1688,509.997,1833.0
2023-02-22 12:20:00,523.17,523.99,522.98,523.47,7917.0,509.7534,510.5524,509.5683,510.0457,7917.0
2023-02-22 12:25:00,523.75,523.96,523.75,523.9,500.0,510.3186,510.5232,510.3186,510.4647,500.0
2023-02-22 12:30:00,524.45,524.8,524.44,524.8,2040.0,511.0006,511.3416,510.9909,511.3416,2040.0
2023-02-22 12:35:00,524.28,524.55,523.74,524.54,1500.0,510.835,511.098,510.3088,511.0883,1500.0
2023-02-22 12:40:00,524.47,524.8,524.47,524.8,200.0,511.0201,511.3416,511.0201,511.3416,200.0
2023-02-22 12:45:00,524.91,525.2,524.33,524.33,3894.0,511.4488,511.7314,510.8837,510.8837,3894.0
2023-02-22 12:50:00,524.53,524.53,524.32,524.32,602.0,511.0786,511.0786,510.8739,510.8739,602.0
2023-02-22 12:55:00,524.66,524.66,524.15,524.32,3838.0,511.2052,511.2052,510.7083,510.8739,3838.0
2023-02-22 13:00:00,523.97,524.13,523.68,524.12,1563.0,510.5329,510.6888,510.2504,510.6791,1563.0
2023-02-22 13:05:00,524.45,524.79,524.3,524.62,892.0,511.0006,511.3319,510.8545,511.1662,892.0
2023-02-22 13:10:00,524.47,524.47,524.47,524.47,105.0,511.0201,511.0201,511.0201,511.0201,105.0
2023-02-22 13:15:00,524.68,525.0,524.68,524.86,3845.0,511.2247,511.5365,511.2247,511.4001,3845.0
2023-02-22 13:20:00,524.71,525.0,524.46,525.0,1688.0,511.2539,511.5365,511.0104,511.5365,1688.0
2023-02-22 13:25:00,524.92,525.35,524.69,525.27,2787.0,511.4586,511.8775,511.2345,511.7996,2787.0
2023-02-22 13:30:00,524.97,524.97,523.95,524.03,1906.0,511.5073,511.5073,510.5134,510.5914,1906.0
2023-02-22 13:35:00,524.07,524.91,524.07,524.91,2525.0,510.6304,511.4488,510.6304,511.4488,2525.0
2023-02-22 13:40:00,524.69,524.75,524.51,524.73,800.0,511.2345,511.2929,511.0591,511.2734,800.0
2023-02-22 13:45:00,524.66,524.82,524.64,524.82,600.0,511.2052,511.3611,511.1857,511.3611,600.0
2023-02-22 13:50:00,524.65,524.66,523.71,523.71,2446.0,511.1955,511.2052,510.2796,510.2796,2446.0
2023-02-22 13:55:00,523.77,524.28,523.77,524.27,901.0,510.338,510.835,510.338,510.8252,901.0
2023-02-22 14:00:00,524.15,524.88,522.42,522.84,2291.0,510.7083,511.4196,509.0227,509.4319,2291.0
2023-02-22 14:05:00,523.58,524.02,522.98,522.99,1485.0,510.1529,510.5816,509.5683,509.5781,1485.0
2023-02-22 14:10:00,522.16,522.16,522.09,522.11,575.0,508.7693,508.7693,508.7011,508.7206,575.0
2023-02-22 14:15:00,521.26,522.48,521.1,522.48,1909.0,507.8924,509.0811,507.7365,509.0811,1909.0
2023-02-22 14:20:00,522.26,522.52,521.3,521.48,2671.0,508.8668,509.1201,507.9314,508.1068,2671.0
2023-02-22 14:25:00,521.69,522.37,521.28,522.37,2689.0,508.3114,508.974,507.9119,508.974,2689.0
2023-02-22 14:30:00,521.67,521.67,520.61,520.73,1444.0,508.2919,508.2919,507.2591,507.376,1444.0
2023-02-22 14:35:00,520.75,521.55,520.75,521.55,299.0,507.3955,508.175,507.3955,508.175,299.0
2023-02-22 14:40:00,521.63,521.74,520.12,520.49,1000.0,508.2529,508.3601,506.7817,507.1422,1000.0
2023-02-22 14:45:00,520.43,520.43,520.43,520.43,101.0,507.0837,507.0837,507.0837,507.0837,101.0
2023-02-22 14:50:00,521.13,521.7,521.01,521.04,1320.0,507.7657,508.3211,507.6488,507.6781,1320.0
2023-02-22 14:55:00,520.86,522.26,520.85,521.38,14576.0,507.5027,508.8668,507.4929,508.0093,14576.0
2023-02-22 15:00:00,521.5,521.95,521.15,521.6,2113.0,508.1263,508.5647,507.7852,508.2237,2113.0
2023-02-22 15:05:00,521.86,522.51,521.84,522.17,5970.0,508.477,509.1104,508.4575,508.7791,5970.0
2023-02-22 15:10:00,522.46,522.86,521.84,521.84,2873.0,509.0616,509.4514,508.4575,508.4575,2873.0
2023-02-22 15:15:00,521.85,523.1,521.85,522.49,2401.0,508.4673,509.6852,508.4673,509.0909,2401.0
2023-02-22 15:20:00,521.94,522.37,521.72,522.37,900.0,508.555,508.974,508.3406,508.974,900.0
2023-02-22 15:25:00,522.71,522.91,521.93,521.98,1819.0,509.3052,509.5001,508.5452,508.594,1819.0
2023-02-22 15:30:00,521.64,522.56,521.64,522.13,2997.0,508.2627,509.1591,508.2627,508.7401,2997.0
2023-02-22 15:35:00,522.11,522.11,521.8,521.96,2595.0,508.7206,508.7206,508.4186,508.5745,2595.0
2023-02-22 15:40:00,522.17,522.33,521.49,521.79,2246.0,508.7791,508.935,508.1165,508.4088,2246.0
2023-02-22 15:45:00,521.79,522.11,521.51,521.57,3035.0,508.4088,508.7206,508.136,508.1945,3035.0
2023-02-22 15:50:00,521.45,522.89,521.42,522.88,2513.0,508.0775,509.4806,508.0483,509.4709,2513.0
2023-02-22 15:55:00,523.02,524.36,522.66,524.35,9496.0,509.6073,510.9129,509.2565,510.9032,9496.0
2023-02-23 09:30:00,529.06,529.06,525.29,527.17,3017.0,515.4924,515.4924,511.8191,513.6509,3017.0
2023-02-23 09:35:00,527.89,527.96,527.89,527.96,218.0,514.3524,514.4206,514.3524,514.4206,218.0
2023-02-23 09:40:00,527.5,528.61,527.5,528.61,555.0,513.9724,515.0539,513.9724,515.0539,555.0
2023-02-23 09:45:00,529.66,530.16,529.66,530.03,300.0,516.077,516.5642,516.077,516.4375,300.0
2023-02-23 09:50:00,529.42,530.47,529.27,530.01,800.0,515.8432,516.8662,515.697,516.418,800.0
2023-02-23 09:55:00,529.58,529.71,529.14,529.14,400.0,515.9991,516.1257,515.5703,515.5703,400.0
2023-02-23 10:00:00,530.05,530.06,527.35,528.58,3221.0,516.457,516.4667,513.8262,515.0247,3221.0
2023-02-23 10:05:00,528.06,528.06,526.54,527.19,2541.0,514.518,514.518,513.037,513.6703,2541.0
2023-02-23 10:10:00,527.89,527.91,527.89,527.91,202.0,514.3524,514.3719,514.3524,514.3719,202.0
2023-02-23 10:15:00,529.15,529.15,526.88,526.88,651.0,515.5801,515.5801,513.3683,513.3683,651.0
2023-02-23 10:20:00,527.49,527.49,527.49,527.49,100.0,513.9626,513.9626,513.9626,513.9626,100.0
2023-02-23 10:25:00,527.74,527.74,527.74,527.74,100.0,514.2062,514.2062,514.2062,514.2062,100.0
2023-02-23 10:30:00,527.5,527.9,527.39,527.39,2400.0,513.9724,514.3621,513.8652,513.8652,2400.0
2023-02-23 10:35:00,529.73,529.73,528.95,528.95,210.0,516.1452,516.1452,515.3852,515.3852,210.0
2023-02-23 10:40:00,528.95,528.95,528.94,528.95,100.0,515.3852,515.3852,515.3755,515.3852,100.0
2023-02-23 10:45:00,528.99,529.03,526.5,526.5,2080.0,515.4242,515.4632,512.998,512.998,2080.0
2023-02-23 10:50:00,524.58,525.81,524.58,525.81,1750.0,511.1273,512.3257,511.1273,512.3257,1750.0
2023-02-23 10:55:00,525.18,525.64,525.18,525.64,424.0,511.7119,512.1601,511.7119,512.1601,424.0
2023-02-23 11:00:00,525.65,525.66,524.59,524.59,307.0,512.1698,512.1796,511.137,511.137,307.0
2023-02-23 11:05:00,524.89,525.44,524.57,524.69,3486.0,511.4293,511.9652,511.1175,511.2345,3486.0
2023-02-23 11:10:00,524.94,525.94,524.47,524.48,5024.0,511.478,512.4524,511.0201,511.0298,5024.0
2023-02-23 11:15:00,524.23,524.23,523.65,523.68,700.0,510.7863,510.7863,510.2211,510.2504,700.0
2023-02-23 11:20:00,523.39,523.39,522.26,522.26,695.0,509.9678,509.9678,508.8668,508.8668,695.0
2023-02-23 11:25:00,522.68,522.95,522.13,522.44,702.0,509.276,509.5391,508.7401,509.0422,702.0
2023-02-23 11:30:00,522.34,522.85,522.33,522.34,400.0,508.9447,509.4416,508.935,508.9447,400.0
2023-02-23 11:35:00,522.25,522.43,520.87,521.17,1200.0,508.857,509.0324,507.5124,507.8047,1200.0
2023-02-23 11:40:00,520.34,520.55,520.0,520.55,496.0,506.996,507.2006,506.6647,507.2006,496.0
2023-02-23 11:45:00,521.25,521.25,521.13,521.13,200.0,507.8827,507.8827,507.7657,507.7657,200.0
2023-02-23 11:50:00,520.39,520.39,520.12,520.12,300.0,507.0447,507.0447,506.7817,506.7817,300.0
2023-02-23 11:55:00,520.15,520.15,520.12,520.13,200.0,506.8109,506.8109,506.7817,506.7914,200.0
2023-02-23 12:00:00,519.88,519.88,519.88,519.88,100.0,506.5478,506.5478,506.5478,506.5478,100.0
2023-02-23 12:05:00,519.88,519.88,519.86,519.87,200.0,506.5478,506.5478,506.5283,506.5381,200.0
2023-02-23 12:10:00,519.95,520.37,519.67,520.37,500.0,506.616,507.0252,506.3432,507.0252,500.0
2023-02-23 12:15:00,521.19,521.42,521.19,521.42,802.0,507.8242,508.0483,507.8242,508.0483,802.0
2023-02-23 12:20:00,520.76,521.69,520.76,521.69,806.0,507.4052,508.3114,507.4052,508.3114,806.0
2023-02-23 12:25:00,521.32,521.32,521.32,521.32,100.0,507.9509,507.9509,507.9509,507.9509,100.0
2023-02-23 12:30:00,521.25,521.39,520.69,521.19,1325.0,507.8827,508.0191,507.337,507.8242,1325.0
2023-02-23 12:35:00,521.19,521.78,521.19,521.26,701.0,507.8242,508.3991,507.8242,507.8924,701.0
2023-02-23 12:40:00,520.69,521.05,520.69,521.05,408.0,507.337,507.6878,507.337,507.6878,408.0
2023-02-23 12:45:00,520.8,520.8,520.8,520.8,100.0,507.4442,507.4442,507.4442,507.4442,100.0
2023-02-23 12:50:00,521.25,521.25,521.25,521.25,100.0,507.8827,507.8827,507.8827,507.8827,100.0
2023-02-23 12:55:00,521.62,522.49,521.62,521.88,505.0,508.2432,509.0909,508.2432,508.4965,505.0
2023-02-23 13:00:00,522.49,522.49,521.73,521.74,900.0,509.0909,509.0909,508.3504,508.3601,900.0
2023-02-23 13:05:00,521.82,521.82,521.82,521.82,224.0,508.4381,508.4381,508.4381,508.4381,224.0
2023-02-23 13:10:00,521.82,521.82,521.82,521.82,0.0,508.4381,508.4381,508.4381,508.4381,0.0
2023-02-23 13:15:00,521.24,521.72,521.23,521.72,204.0,507.8729,508.3406,507.8632,508.3406,204.0
2023-02-23 13:20:00,521.65,521.65,521.65,521.65,100.0,508.2724,508.2724,508.2724,508.2724,100.0
2023-02-23 13:25:00,521.54,521.54,521.54,521.54,100.0,508.1652,508.1652,508.1652,508.1652,100.0
2023-02-23 13:30:00,521.98,522.73,521.98,522.62,425.0,508.594,509.3247,508.594,509.2175,425.0
2023-02-23 13:35:00,522.5,522.51,522.5,522.5,100.0,509.1006,509.1104,509.1006,509.1006,100.0
2023-02-23 13:40:00,522.92,523.63,522.92,523.12,1114.0,509.5098,510.2016,509.5098,509.7047,1114.0
2023-02-23 13:45:00,523.64,523.65,523.64,523.64,100.0,510.2114,510.2211,510.2114,510.2114,100.0
2023-02-23 13:50:00,523.64,523.64,523.64,523.64,0.0,510.2114,510.2114,510.2114,510.2114,0.0
2023-02-23 13:55:00,524.57,524.57,524.57,524.57,116.0,511.1175,511.1175,511.1175,511.1175,116.0
2023-02-23 14:00:00,524.33,524.57,524.33,524.57,200.0,510.8837,511.1175,510.8837,511.1175,200.0
2023-02-23 14:05:00,524.71,524.71,524.71,524.71,114.0,511.2539,511.2539,511.2539,511.2539,114.0
2023-02-23 14:10:00,524.75,525.51,524.75,525.51,400.0,511.2929,512.0334,511.2929,512.0334,400.0
2023-02-23 14:15:00,525.67,525.98,525.35,525.98,300.0,512.1893,512.4914,511.8775,512.4914,300.0
2023-02-23 14:20:00,526.06,526.38,526.06,526.15,702.0,512.5693,512.8811,512.5693,512.657,702.0
2023-02-23 14:25:00,525.99,525.99,525.99,525.99,200.0,512.5011,512.5011,512.5011,512.5011,200.0
2023-02-23 14:30:00,526.64,527.06,526.57,526.59,400.0,513.1344,513.5437,513.0662,513.0857,400.0
2023-02-23 14:35:00,527.03,527.03,526.87,526.87,401.0,513.5144,513.5144,513.3585,513.3585,401.0
2023-02-23 14:40:00,526.72,526.72,526.72,526.72,100.0,513.2124,513.2124,513.2124,513.2124,100.0
2023-02-23 14:45:00,527.0,527.0,526.62,526.62,400.0,513.4852,513.4852,513.115,513.115,400.0
2023-02-23 14:50:00,526.76,526.76,526.76,526.76,100.0,513.2514,513.2514,513.2514,513.2514,100.0
2023-02-23 14:55:00,527.2,527.2,526.37,526.37,512.0,513.6801,513.6801,512.8714,512.8714,512.0
2023-02-23 15:00:00,527.16,527.19,526.56,527.19,872.0,513.6411,513.6703,513.0565,513.6703,872.0
2023-02-23 15:05:00,527.31,528.04,526.94,527.12,6370.0,513.7873,514.4985,513.4268,513.6021,6370.0
2023-02-23 15:10:00,526.94,527.36,526.93,527.36,824.0,513.4268,513.836,513.417,513.836,824.0
2023-02-23 15:15:00,527.54,527.55,526.86,526.86,2371.0,514.0114,514.0211,513.3488,513.3488,2371.0
2023-02-23 15:20:00,526.94,527.06,526.75,527.06,684.0,513.4268,513.5437,513.2416,513.5437,684.0
2023-02-23 15:25:00,527.57,528.08,527.56,528.08,645.0,514.0406,514.5375,514.0309,514.5375,645.0
2023-02-23 15:30:00,527.89,527.93,527.89,527.93,200.0,514.3524,514.3914,514.3524,514.3914,200.0
2023-02-23 15:35:00,528.38,528.67,528.3,528.44,904.0,514.8298,515.1124,514.7519,514.8883,904.0
2023-02-23 15:40:00,528.39,528.82,528.39,528.65,1078.0,514.8396,515.2585,514.8396,515.0929,1078.0
2023-02-23 15:45:00,528.46,528.46,527.66,527.66,600.0,514.9078,514.9078,514.1283,514.1283,600.0
2023-02-23 15:50:00,527.32,527.98,527.32,527.79,1252.0,513.797,514.4401,513.797,514.255,1252.0
2023-02-23 15:55:00,527.94,528.37,527.43,527.86,5577.0,514.4011,514.8201,513.9042,514.3232,5577.0
2023-02-24 09:30:00,520.14,520.14,520.14,520.14,3467.0,506.8011,506.8011,506.8011,506.8011,3467.0
2023-02-24 09:35:00,522.12,522.12,520.25,520.25,300.0,508.7304,508.7304,506.9083,506.9083,300.0
2023-02-24 09:40:00,519.72,519.72,515.42,515.42,2991.0,506.3919,506.3919,502.2022,502.2022,2991.0
2023-02-24 09:45:00,516.84,516.84,512.82,515.08,1200.0,503.5858,503.5858,499.6689,501.8709,1200.0
2023-02-24 09:50:00,515.97,517.0,515.01,517.0,418.0,502.7381,503.7417,501.8027,503.7417,418.0
2023-02-24 09:55:00,517.47,517.47,517.21,517.21,700.0,504.1996,504.1996,503.9463,503.9463,700.0
2023-02-24 10:00:00,517.6,517.6,516.93,516.94,300.0,504.3263,504.3263,503.6735,503.6832,300.0
2023-02-24 10:05:00,516.4,517.3,515.69,516.42,530.0,503.157,504.034,502.4653,503.1765,530.0
2023-02-24 10:10:00,515.68,515.68,515.09,515.09,600.0,502.4555,502.4555,501.8806,501.8806,600.0
2023-02-24 10:15:00,514.25,516.11,513.52,515.79,2300.0,501.0622,502.8745,500.3509,502.5627,2300.0
2023-02-24 10:20:00,515.8,517.0,515.1,516.36,5237.0,502.5724,503.7417,501.8904,503.1181,5237.0
2023-02-24 10:25:00,516.36,517.82,516.36,517.61,2385.0,503.1181,504.5406,503.1181,504.336,2385.0
2023-02-24 10:30:00,517.79,517.79,515.75,515.75,8223.0,504.5114,504.5114,502.5237,502.5237,8223.0
2023-02-24 10:35:00,516.45,516.48,515.12,515.89,3663.0,503.2058,503.235,501.9099,502.6601,3663.0
2023-02-24 10:40:00,515.92,515.92,513.9,513.9,2735.0,502.6894,502.6894,500.7212,500.7212,2735.0
2023-02-24 10:45:00,515.9,515.9,513.7,513.7,862.0,502.6699,502.6699,500.5263,500.5263,862.0
2023-02-24 10:50:00,513.5,513.5,512.93,512.93,300.0,500.3314,500.3314,499.776,499.776,300.0
2023-02-24 10:55:00,512.21,513.23,512.02,513.18,2562.0,499.0745,500.0683,498.8894,500.0196,2562.0
2023-02-24 11:00:00,513.63,515.1,513.45,515.1,1301.0,500.4581,501.8904,500.2827,501.8904,1301.0
2023-02-24 11:05:00,514.44,515.5,514.43,515.5,500.0,501.2473,502.2801,501.2376,502.2801,500.0
2023-02-24 11:10:00,515.84,516.32,515.54,515.71,1451.0,502.6114,503.0791,502.3191,502.4847,1451.0
2023-02-24 11:15:00,517.3,517.3,517.3,517.3,100.0,504.034,504.034,504.034,504.034,100.0
2023-02-24 11:20:00,516.63,517.49,516.63,517.49,607.0,503.3812,504.2191,503.3812,504.2191,607.0
2023-02-24 11:25:00,517.57,518.18,517.48,517.95,900.0,504.297,504.8914,504.2094,504.6673,900.0
2023-02-24 11:30:00,517.36,518.09,517.36,518.09,200.0,504.0924,504.8037,504.0924,504.8037,200.0
2023-02-24 11:35:00,517.31,517.31,516.1,516.1,400.0,504.0437,504.0437,502.8647,502.8647,400.0
2023-02-24 11:40:00,516.32,517.51,516.31,517.5,700.0,503.0791,504.2386,503.0694,504.2288,700.0
2023-02-24 11:45:00,517.8,518.88,517.8,518.3,1200.0,504.5211,505.5735,504.5211,505.0083,1200.0
2023-02-24 11:50:00,518.43,519.55,518.43,519.55,425.0,505.135,506.2263,505.135,506.2263,425.0
2023-02-24 11:55:00,518.78,518.79,518.42,518.47,700.0,505.476,505.4858,505.1252,505.174,700.0
2023-02-24 12:00:00,518.3,518.3,517.39,517.39,300.0,505.0083,505.0083,504.1217,504.1217,300.0
2023-02-24 12:05:00,517.15,517.15,516.81,516.81,300.0,503.8878,503.8878,503.5565,503.5565,300.0
2023-02-24 12:10:00,517.59,517.65,517.59,517.64,400.0,504.3165,504.375,504.3165,504.3653,400.0
2023-02-24 12:15:00,517.33,517.74,517.2,517.71,807.0,504.0632,504.4627,503.9365,504.4335,807.0
2023-02-24 12:20:00,517.63,517.63,517.22,517.22,221.0,504.3555,504.3555,503.956,503.956,221.0
2023-02-24 12:25:00,516.88,516.95,516.22,516.7,700.0,503.6247,503.6929,502.9817,503.4494,700.0
2023-02-24 12:30:00,516.99,516.99,516.98,516.99,100.0,503.7319,503.7319,503.7222,503.7319,100.0
2023-02-24 12:35:00,516.54,516.54,516.2,516.2,533.0,503.2935,503.2935,502.9622,502.9622,533.0
2023-02-24 12:40:00,516.27,516.5,516.2,516.2,300.0,503.0304,503.2545,502.9622,502.9622,300.0
2023-02-24 12:45:00,516.6,516.61,515.16,515.52,412.0,503.3519,503.3617,501.9488,502.2996,412.0
2023-02-24 12:50:00,515.53,515.54,515.26,515.26,200.0,502.3094,502.3191,502.0463,502.0463,200.0
2023-02-24 12:55:00,515.19,515.35,515.17,515.32,403.0,501.9781,502.134,501.9586,502.1047,403.0
2023-02-24 13:00:00,514.93,514.93,514.72,514.72,500.0,501.7247,501.7247,501.5201,501.5201,500.0
2023-02-24 13:05:00,514.58,514.83,514.14,514.14,800.0,501.3837,501.6273,500.955,500.955,800.0
2023-02-24 13:10:00,514.34,514.49,514.34,514.49,300.0,501.1499,501.296,501.1499,501.296,300.0
2023-02-24 13:15:00,514.81,515.16,514.67,515.16,800.0,501.6078,501.9488,501.4714,501.9488,800.0
2023-02-24 13:20:00,515.22,515.8,515.21,515.8,400.0,502.0073,502.5724,501.9976,502.5724,400.0
2023-02-24 13:25:00,515.88,515.89,515.62,515.62,500.0,502.6504,502.6601,502.3971,502.3971,500.0
2023-02-24 13:30:00,514.84,514.84,514.67,514.84,437.0,501.6371,501.6371,501.4714,501.6371,437.0
2023-02-24 13:35:00,514.92,515.24,514.92,515.24,300.0,501.715,502.0268,501.715,502.0268,300.0
2023-02-24 13:40:00,515.85,516.11,515.85,516.11,200.0,502.6212,502.8745,502.6212,502.8745,200.0
2023-02-24 13:45:00,517.39,517.39,517.06,517.37,527.0,504.1217,504.1217,503.8001,504.1022,527.0
2023-02-24 13:50:00,517.37,517.83,517.37,517.74,2664.0,504.1022,504.5504,504.1022,504.4627,2664.0
2023-02-24 13:55:00,517.84,518.03,516.89,517.22,1268.0,504.5601,504.7452,503.6345,503.956,1268.0
2023-02-24 14:00:00,517.25,518.27,517.25,518.27,1900.0,503.9853,504.9791,503.9853,504.9791,1900.0
2023-02-24 14:05:00,517.95,518.28,517.85,517.89,1100.0,504.6673,504.9888,504.5699,504.6088,1100.0
2023-02-24 14:10:00,518.11,518.27,517.45,517.98,2066.0,504.8232,504.9791,504.1801,504.6965,2066.0
2023-02-24 14:15:00,518.04,518.59,518.04,518.52,1716.0,504.755,505.2909,504.755,505.2227,1716.0
2023-02-24 14:20:00,518.48,518.9,518.06,518.1,2791.0,505.1837,505.5929,504.7745,504.8135,2791.0
2023-02-24 14:25:00,518.42,518.87,518.14,518.14,1411.0,505.1252,505.5637,504.8524,504.8524,1411.0
2023-02-24 14:30:00,518.23,518.23,517.11,517.56,1100.0,504.9401,504.9401,503.8488,504.2873,1100.0
2023-02-24 14:35:00,517.56,517.61,517.29,517.61,1100.0,504.2873,504.336,504.0242,504.336,1100.0
2023-02-24 14:40:00,517.61,517.72,517.2,517.72,1626.0,504.336,504.4432,503.9365,504.4432,1626.0
2023-02-24 14:45:00,517.72,518.97,517.72,518.97,900.0,504.4432,505.6611,504.4432,505.6611,900.0
2023-02-24 14:50:00,519.38,519.72,519.38,519.7,500.0,506.0606,506.3919,506.0606,506.3724,500.0
2023-02-24 14:55:00,519.58,520.65,519.58,520.3,4170.0,506.2555,507.2981,506.2555,506.957,4170.0
2023-02-24 15:00:00,520.32,520.8,519.82,520.17,5904.0,506.9765,507.4442,506.4893,506.8304,5904.0
2023-02-24 15:05:00,520.18,520.87,520.18,520.86,1793.0,506.8401,507.5124,506.8401,507.5027,1793.0
2023-02-24 15:10:00,520.85,520.85,519.7,519.89,2956.0,507.4929,507.4929,506.3724,506.5575,2956.0
2023-02-24 15:15:00,519.67,519.9,519.46,519.89,1100.0,506.3432,506.5673,506.1386,506.5575,1100.0
2023-02-24 15:20:00,520.17,520.25,520.04,520.25,1300.0,506.8304,506.9083,506.7037,506.9083,1300.0
2023-02-24 15:25:00,520.26,520.98,519.94,520.12,5624.0,506.9181,507.6196,506.6063,506.7817,5624.0
2023-02-24 15:30:00,520.02,520.02,518.46,518.47,2400.0,506.6842,506.6842,505.1642,505.174,2400.0
2023-02-24 15:35:00,518.76,518.92,518.45,518.52,3098.0,505.4565,505.6124,505.1545,505.2227,3098.0
2023-02-24 15:40:00,518.54,518.86,518.06,518.86,1600.0,505.2422,505.554,504.7745,505.554,1600.0
2023-02-24 15:45:00,518.72,518.78,517.65,518.02,10668.0,505.4176,505.476,504.375,504.7355,10668.0
2023-02-24 15:50:00,518.17,518.69,517.36,518.51,7776.0,504.8817,505.3883,504.0924,505.2129,7776.0
2023-02-24 15:55:00,518.59,519.29,518.15,518.15,15269.0,505.2909,505.9729,504.8622,504.8622,15269.0
2023-02-27 09:30:00,526.0,526.51,525.38,525.46,5062.0,512.5109,513.0078,511.9068,511.9847,5062.0
2023-02-27 09:35:00,525.46,525.46,525.46,525.46,0.0,511.9847,511.9847,511.9847,511.9847,0.0
2023-02-27 09:40:00,526.25,526.25,524.71,525.58,3400.0,512.7544,512.7544,511.2539,512.1016,3400.0
2023-02-27 09:45:00,524.7,525.21,524.7,524.91,2600.0,511.2442,511.7411,511.2442,511.4488,2600.0
2023-02-27 09:50:00,525.68,525.81,524.59,524.59,2255.0,512.1991,512.3257,511.137,511.137,2255.0
2023-02-27 09:55:00,524.59,526.21,523.7,526.21,2184.0,511.137,512.7155,510.2698,512.7155,2184.0
2023-02-27 10:00:00,528.01,528.01,526.74,526.83,1237.0,514.4693,514.4693,513.2319,513.3196,1237.0
2023-02-27 10:05:00,527.22,527.91,526.89,527.7,1901.0,513.6996,514.3719,513.378,514.1673,1901.0
2023-02-27 10:10:00,527.87,528.69,527.38,528.69,1656.0,514.3329,515.1319,513.8555,515.1319,1656.0
2023-02-27 10:15:00,529.73,529.99,529.17,529.59,3595.0,516.1452,516.3985,515.5996,516.0088,3595.0
2023-02-27 10:20:00,529.7,529.7,528.86,529.47,1228.0,516.116,516.116,515.2975,515.8919,1228.0
2023-02-27 10:25:00,529.76,530.69,529.59,529.89,1770.0,516.1744,517.0806,516.0088,516.3011,1770.0
2023-02-27 10:30:00,529.5,529.5,528.23,528.33,4207.0,515.9211,515.9211,514.6837,514.7811,4207.0
2023-02-27 10:35:00,527.21,527.79,525.8,525.8,2871.0,513.6898,514.255,512.316,512.316,2871.0
2023-02-27 10:40:00,525.71,525.71,524.5,524.5,700.0,512.2283,512.2283,511.0493,511.0493,700.0
2023-02-27 10:45:00,525.0,525.01,524.75,524.75,200.0,511.5365,511.5462,511.2929,511.2929,200.0
2023-02-27 10:50:00,525.05,525.05,525.05,525.05,300.0,511.5852,511.5852,511.5852,511.5852,300.0
2023-02-27 10:55:00,524.5,524.82,524.11,524.82,1011.0,511.0493,511.3611,510.6693,511.3611,1011.0
2023-02-27 11:00:00,525.2,526.2,525.19,526.2,1687.0,511.7314,512.7057,511.7216,512.7057,1687.0
2023-02-27 11:05:00,526.35,527.0,526.34,526.57,902.0,512.8519,513.4852,512.8421,513.0662,902.0
2023-02-27 11:10:00,526.85,526.85,525.34,525.35,1702.0,513.3391,513.3391,511.8678,511.8775,1702.0
2023-02-27 11:15:00,526.15,526.47,525.36,525.36,986.0,512.657,512.9688,511.8873,511.8873,986.0
2023-02-27 11:20:00,525.89,526.52,525.77,525.9,1701.0,512.4037,513.0175,512.2868,512.4134,1701.0
2023-02-27 11:25:00,525.94,526.23,525.93,526.12,594.0,512.4524,512.735,512.4427,512.6278,594.0
2023-02-27 11:30:00,526.27,526.27,524.7,524.72,2100.0,512.7739,512.7739,511.2442,511.2637,2100.0
2023-02-27 11:35:00,525.6,525.96,525.59,525.96,600.0,512.1211,512.4719,512.1114,512.4719,600.0
2023-02-27 11:40:00,525.96,525.98,525.96,525.98,600.0,512.4719,512.4914,512.4719,512.4914,600.0
2023-02-27 11:45:00,525.67,526.52,525.67,526.52,1260.0,512.1893,513.0175,512.1893,513.0175,1260.0
2023-02-27 11:50:00,526.51,526.99,526.36,526.52,5384.0,513.0078,513.4755,512.8616,513.0175,5384.0
2023-02-27 11:55:00,526.52,526.52,526.32,526.38,400.0,513.0175,513.0175,512.8227,512.8811,400.0
2023-02-27 12:00:00,526.73,526.98,526.38,526.54,2589.0,513.2221,513.4657,512.8811,513.037,2589.0
2023-02-27 12:05:00,526.29,526.29,525.12,525.12,800.0,512.7934,512.7934,511.6534,511.6534,800.0
2023-02-27 12:10:00,524.94,525.44,524.76,525.3,600.0,511.478,511.9652,511.3027,511.8288,600.0
2023-02-27 12:15:00,525.89,525.89,525.6,525.68,900.0,512.4037,512.4037,512.1211,512.1991,900.0
2023-02-27 12:20:00,525.41,525.84,525.41,525.54,400.0,511.936,512.355,511.936,512.0627,400.0
2023-02-27 12:25:00,525.85,525.85,525.84,525.84,380.0,512.3647,512.3647,512.355,512.355,380.0
2023-02-27 12:30:00,526.0,526.39,526.0,526.05,1125.0,512.5109,512.8909,512.5109,512.5596,1125.0
2023-02-27 12:35:00,526.52,526.53,526.52,526.52,100.0,513.0175,513.0273,513.0175,513.0175,100.0
2023-02-27 12:40:00,526.19,526.26,526.13,526.13,979.0,512.696,512.7642,512.6375,512.6375,979.0
2023-02-27 12:45:00,526.39,527.02,526.39,526.87,2702.0,512.8909,513.5047,512.8909,513.3585,2702.0
2023-02-27 12:50:00,526.75,526.79,526.68,526.69,500.0,513.2416,513.2806,513.1734,513.1832,500.0
2023-02-27 12:55:00,526.86,526.87,526.86,526.87,1344.0,513.3488,513.3585,513.3488,513.3585,1344.0
2023-02-27 13:00:00,526.79,527.12,526.4,526.81,2700.0,513.2806,513.6021,512.9006,513.3001,2700.0
2023-02-27 13:05:00,526.85,526.85,526.85,526.85,198.0,513.3391,513.3391,513.3391,513.3391,198.0
2023-02-27 13:10:00,527.01,527.22,527.01,527.18,1150.0,513.495,513.6996,513.495,513.6606,1150.0
2023-02-27 13:15:00,527.13,527.47,527.08,527.12,1582.0,513.6119,513.9432,513.5632,513.6021,1582.0
2023-02-27 13:20:00,527.3,527.3,527.3,527.3,100.0,513.7775,513.7775,513.7775,513.7775,100.0
2023-02-27 13:25:00,526.52,526.86,526.51,526.51,771.0,513.0175,513.3488,513.0078,513.0078,771.0
2023-02-27 13:30:00,526.91,526.91,526.57,526.57,300.0,513.3975,513.3975,513.0662,513.0662,300.0
2023-02-27 13:35:00,526.49,526.87,526.34,526.34,1274.0,512.9883,513.3585,512.8421,512.8421,1274.0
2023-02-27 13:40:00,526.14,526.31,525.96,525.96,1611.0,512.6473,512.8129,512.4719,512.4719,1611.0
2023-02-27 13:45:00,525.67,525.67,525.54,525.54,350.0,512.1893,512.1893,512.0627,512.0627,350.0
2023-02-27 13:50:00,525.54,526.27,525.26,526.1,1362.0,512.0627,512.7739,511.7898,512.6083,1362.0
2023-02-27 13:55:00,526.37,527.22,526.36,527.07,1402.0,512.8714,513.6996,512.8616,513.5534,1402.0
2023-02-27 14:00:00,527.73,527.91,527.73,527.91,200.0,514.1965,514.3719,514.1965,514.3719,200.0
2023-02-27 14:05:00,528.74,528.82,528.23,528.4,2282.0,515.1806,515.2585,514.6837,514.8493,2282.0
2023-02-27 14:10:00,528.4,528.4,528.4,528.4,0.0,514.8493,514.8493,514.8493,514.8493,0.0
2023-02-27 14:15:00,527.72,527.72,525.74,525.74,1530.0,514.1868,514.1868,512.2575,512.2575,1530.0
2023-02-27 14:20:00,525.74,525.74,525.74,525.74,100.0,512.2575,512.2575,512.2575,512.2575,100.0
2023-02-27 14:25:00,526.0,526.58,526.0,526.42,1268.0,512.5109,513.076,512.5109,512.9201,1268.0
2023-02-27 14:30:00,526.87,527.35,526.87,527.04,1341.0,513.3585,513.8262,513.3585,513.5242,1341.0
2023-02-27 14:35:00,526.98,527.87,526.97,527.87,500.0,513.4657,514.3329,513.456,514.3329,500.0
2023-02-27 14:40:00,527.63,527.82,526.21,526.21,3092.0,514.0991,514.2842,512.7155,512.7155,3092.0
2023-02-27 14:45:00,525.88,526.14,525.86,526.1,700.0,512.3939,512.6473,512.3745,512.6083,700.0
2023-02-27 14:50:00,526.07,526.29,525.77,525.77,903.0,512.5791,512.7934,512.2868,512.2868,903.0
2023-02-27 14:55:00,525.79,526.34,525.79,526.18,1549.0,512.3062,512.8421,512.3062,512.6862,1549.0
2023-02-27 15:00:00,526.04,526.84,526.03,526.84,900.0,512.5498,513.3293,512.5401,513.3293,900.0
2023-02-27 15:05:00,526.81,526.81,526.2,526.21,2373.0,513.3001,513.3001,512.7057,512.7155,2373.0
2023-02-27 15:10:00,525.86,526.11,525.59,525.77,900.0,512.3745,512.618,512.1114,512.2868,900.0
2023-02-27 15:15:00,525.42,525.49,525.17,525.17,681.0,511.9457,512.0139,511.7021,511.7021,681.0
2023-02-27 15:20:00,524.72,524.72,524.07,524.43,2600.0,511.2637,511.2637,510.6304,510.9811,2600.0
2023-02-27 15:25:00,524.56,524.76,524.25,524.73,1102.0,511.1078,511.3027,510.8057,511.2734,1102.0
2023-02-27 15:30:00,524.45,524.54,524.19,524.28,2749.0,511.0006,511.0883,510.7473,510.835,2749.0
2023-02-27 15:35:00,525.02,525.07,524.22,524.61,2449.0,511.556,511.6047,510.7765,511.1565,2449.0
2023-02-27 15:40:00,524.61,525.14,523.86,524.42,9683.0,511.1565,511.6729,510.4257,510.9714,9683.0
2023-02-27 15:45:00,524.44,525.25,524.4,524.4,3742.0,510.9909,511.7801,510.9519,510.9519,3742.0
2023-02-27 15:50:00,524.53,526.21,524.36,526.21,7059.0,511.0786,512.7155,510.9129,512.7155,7059.0
2023-02-27 15:55:00,526.01,526.68,525.6,525.65,18998.0,512.5206,513.1734,512.1211,512.1698,18998.0
2023-02-28 09:30:00,525.9,525.9,525.73,525.73,3172.0,512.4134,512.4134,512.2478,512.2478,3172.0
2023-02-28 09:35:00,524.38,525.19,524.25,524.67,1100.0,510.9324,511.7216,510.8057,511.215,1100.0
2023-02-28 09:40:00,524.92,525.91,524.92,525.73,600.0,511.4586,512.4232,511.4586,512.2478,600.0
2023-02-28 09:45:00,529.08,530.07,527.47,527.48,408.0,515.5119,516.4765,513.9432,513.9529,408.0
2023-02-28 09:50:00,527.92,528.65,527.39,528.65,700.0,514.3816,515.0929,513.8652,515.0929,700.0
2023-02-28 09:55:00,527.04,528.65,526.92,526.92,1198.0,513.5242,515.0929,513.4073,513.4073,1198.0
2023-02-28 10:00:00,527.06,527.66,526.61,527.66,308.0,513.5437,514.1283,513.1052,514.1283,308.0
2023-02-28 10:05:00,528.49,528.49,527.25,527.25,200.0,514.937,514.937,513.7288,513.7288,200.0
2023-02-28 10:10:00,526.51,527.03,525.67,527.03,935.0,513.0078,513.5144,512.1893,513.5144,935.0
2023-02-28 10:15:00,526.18,527.34,525.79,527.34,911.0,512.6862,513.8165,512.3062,513.8165,911.0
2023-02-28 10:20:00,527.05,529.36,527.05,528.27,1800.0,513.5339,515.7847,513.5339,514.7226,1800.0
2023-02-28 10:25:00,528.59,529.27,526.76,526.76,4091.0,515.0344,515.697,513.2514,513.2514,4091.0
2023-02-28 10:30:00,527.01,528.18,527.01,527.51,300.0,513.495,514.635,513.495,513.9821,300.0
2023-02-28 10:35:00,527.86,528.39,527.52,528.39,808.0,514.3232,514.8396,513.9919,514.8396,808.0
2023-02-28 10:40:00,527.93,529.35,527.93,529.35,300.0,514.3914,515.7749,514.3914,515.7749,300.0
2023-02-28 10:45:00,528.06,528.06,528.06,528.06,100.0,514.518,514.518,514.518,514.518,100.0
2023-02-28 10:50:00,527.1,528.12,527.09,527.17,400.0,513.5827,514.5765,513.5729,513.6509,400.0
2023-02-28 10:55:00,527.73,528.68,527.73,528.5,842.0,514.1965,515.1221,514.1965,514.9467,842.0
2023-02-28 11:00:00,529.14,529.98,529.14,529.66,300.0,515.5703,516.3888,515.5703,516.077,300.0
2023-02-28 11:05:00,529.62,529.99,529.28,529.99,2264.0,516.038,516.3985,515.7067,516.3985,2264.0
2023-02-28 11:10:00,529.0,529.0,528.8,528.8,400.0,515.4339,515.4339,515.2391,515.2391,400.0
2023-02-28 11:15:00,528.88,529.57,528.62,528.7,923.0,515.317,515.9893,515.0637,515.1416,923.0
2023-02-28 11:20:00,528.95,529.32,528.7,528.7,400.0,515.3852,515.7457,515.1416,515.1416,400.0
2023-02-28 11:25:00,528.69,529.49,528.69,529.17,500.0,515.1319,515.9114,515.1319,515.5996,500.0
2023-02-28 11:30:00,529.08,529.23,528.68,528.68,525.0,515.5119,515.658,515.1221,515.1221,525.0
2023-02-28 11:35:00,528.83,529.31,528.82,529.09,300.0,515.2683,515.736,515.2585,515.5216,300.0
2023-02-28 11:40:00,529.0,529.0,529.0,529.0,100.0,515.4339,515.4339,515.4339,515.4339,100.0
2023-02-28 11:45:00,529.07,529.07,528.29,528.45,915.0,515.5021,515.5021,514.7421,514.898,915.0
2023-02-28 11:50:00,528.72,529.43,528.66,529.25,824.0,515.1611,515.8529,515.1026,515.6775,824.0
2023-02-28 11:55:00,529.83,530.23,529.82,530.23,600.0,516.2426,516.6324,516.2329,516.6324,600.0
2023-02-28 12:00:00,530.48,530.81,530.33,530.54,619.0,516.876,517.1975,516.7298,516.9344,619.0
2023-02-28 12:05:00,530.38,531.19,530.38,530.52,800.0,516.7785,517.5678,516.7785,516.9149,800.0
2023-02-28 12:10:00,531.07,531.31,531.07,531.31,550.0,517.4508,517.6847,517.4508,517.6847,550.0
2023-02-28 12:15:00,531.3,531.45,531.26,531.41,500.0,517.6749,517.8211,517.636,517.7821,500.0
2023-02-28 12:20:00,531.89,531.89,531.89,531.89,100.0,518.2498,518.2498,518.2498,518.2498,100.0
2023-02-28 12:25:00,531.53,531.53,531.53,531.53,100.0,517.899,517.899,517.899,517.899,100.0
2023-02-28 12:30:00,531.89,531.9,531.39,531.39,300.0,518.2498,518.2596,517.7626,517.7626,300.0
2023-02-28 12:35:00,531.76,531.76,530.1,530.11,1088.0,518.1231,518.1231,516.5057,516.5155,1088.0
2023-02-28 12:40:00,530.15,530.56,530.15,530.55,600.0,516.5544,516.9539,516.5544,516.9442,600.0
2023-02-28 12:45:00,530.33,531.3,530.33,531.3,1209.0,516.7298,517.6749,516.7298,517.6749,1209.0
2023-02-28 12:50:00,531.36,531.36,531.31,531.32,337.0,517.7334,517.7334,517.6847,517.6944,337.0
2023-02-28 12:55:00,531.48,531.48,531.38,531.38,200.0,517.8503,517.8503,517.7529,517.7529,200.0
2023-02-28 13:00:00,531.38,531.38,531.38,531.38,0.0,517.7529,517.7529,517.7529,517.7529,0.0
2023-02-28 13:05:00,531.42,531.84,531.3,531.84,719.0,517.7919,518.2011,517.6749,518.2011,719.0
2023-02-28 13:10:00,531.28,531.28,531.17,531.17,202.0,517.6555,517.6555,517.5483,517.5483,202.0
2023-02-28 13:15:00,530.61,530.61,530.47,530.48,200.0,517.0026,517.0026,516.8662,516.876,200.0
2023-02-28 13:20:00,530.15,531.09,530.15,531.07,1000.0,516.5544,517.4703,516.5544,517.4508,1000.0
2023-02-28 13:25:00,530.76,530.77,530.76,530.76,100.0,517.1488,517.1585,517.1488,517.1488,100.0
2023-02-28 13:30:00,531.18,531.3,531.07,531.08,1650.0,517.558,517.6749,517.4508,517.4606,1650.0
2023-02-28 13:35:00,531.47,531.85,531.04,531.42,3300.0,517.8406,518.2108,517.4216,517.7919,3300.0
2023-02-28 13:40:00,531.42,531.42,531.28,531.42,1800.0,517.7919,517.7919,517.6555,517.7919,1800.0
2023-02-28 13:45:00,531.29,531.37,530.82,530.82,4096.0,517.6652,517.7431,517.2073,517.2073,4096.0
2023-02-28 13:50:00,530.83,530.83,529.54,529.55,1501.0,517.217,517.217,515.9601,515.9698,1501.0
2023-02-28 13:55:00,529.46,529.46,528.6,528.6,400.0,515.8821,515.8821,515.0442,515.0442,400.0
2023-02-28 14:00:00,528.67,529.44,528.67,528.94,1091.0,515.1124,515.8626,515.1124,515.3755,1091.0
2023-02-28 14:05:00,527.93,527.97,527.46,527.46,470.0,514.3914,514.4303,513.9334,513.9334,470.0
2023-02-28 14:10:00,527.01,527.04,526.53,526.53,400.0,513.495,513.5242,513.0273,513.0273,400.0
2023-02-28 14:15:00,526.47,526.88,525.7,526.3,3304.0,512.9688,513.3683,512.2186,512.8032,3304.0
2023-02-28 14:20:00,525.72,525.72,525.41,525.42,300.0,512.238,512.238,511.936,511.9457,300.0
2023-02-28 14:25:00,525.09,525.09,524.45,524.83,534.0,511.6242,511.6242,511.0006,511.3709,534.0
2023-02-28 14:30:00,524.65,524.93,524.4,524.93,1173.0,511.1955,511.4683,510.9519,511.4683,1173.0
2023-02-28 14:35:00,524.66,524.84,524.46,524.84,300.0,511.2052,511.3806,511.0104,511.3806,300.0
2023-02-28 14:40:00,524.37,524.73,524.25,524.64,1902.0,510.9227,511.2734,510.8057,511.1857,1902.0
2023-02-28 14:45:00,524.99,525.17,524.66,525.08,1013.0,511.5268,511.7021,511.2052,511.6145,1013.0
2023-02-28 14:50:00,524.76,524.77,524.37,524.37,408.0,511.3027,511.3124,510.9227,510.9227,408.0
2023-02-28 14:55:00,524.28,524.28,524.28,524.28,100.0,510.835,510.835,510.835,510.835,100.0
2023-02-28 15:00:00,523.67,523.67,523.14,523.14,821.0,510.2406,510.2406,509.7242,509.7242,821.0
2023-02-28 15:05:00,522.96,522.96,522.48,522.67,600.0,509.5488,509.5488,509.0811,509.2663,600.0
2023-02-28 15:10:00,523.14,523.23,522.97,522.97,780.0,509.7242,509.8119,509.5586,509.5586,780.0
2023-02-28 15:15:00,522.74,523.92,522.61,523.81,4721.0,509.3345,510.4842,509.2078,510.377,4721.0
2023-02-28 15:20:00,523.81,523.82,522.17,522.18,3900.0,510.377,510.3868,508.7791,508.7888,3900.0
2023-02-28 15:25:00,522.18,523.3,522.14,523.3,1336.0,508.7888,509.8801,508.7498,509.8801,1336.0
2023-02-28 15:30:00,522.52,522.72,521.65,521.65,2782.0,509.1201,509.315,508.2724,508.2724,2782.0
2023-02-28 15:35:00,521.64,522.84,521.46,522.72,3066.0,508.2627,509.4319,508.0873,509.315,3066.0
2023-02-28 15:40:00,522.36,523.07,522.36,523.07,1494.0,508.9642,509.656,508.9642,509.656,1494.0
2023-02-28 15:45:00,522.9,522.98,521.77,521.78,3602.0,509.4904,509.5683,508.3893,508.3991,3602.0
2023-02-28 15:50:00,521.63,522.59,521.52,521.98,11521.0,508.2529,509.1883,508.1457,508.594,11521.0
2023-02-28 15:55:00,521.81,522.37,521.32,521.32,15602.0,508.4283,508.974,507.9509,507.9509,15602.0
2023-03-01 09:30:00,519.22,520.29,518.38,520.29,3477.0,505.9047,506.9473,505.0863,506.9473,3477.0
2023-03-01 09:35:00,521.1,521.1,519.3,519.3,1000.0,507.7365,507.7365,505.9827,505.9827,1000.0
2023-03-01 09:40:00,519.16,519.7,518.91,518.91,2180.0,505.8463,506.3724,505.6027,505.6027,2180.0
2023-03-01 09:45:00,515.26,520.49,515.26,520.49,2392.0,502.0463,507.1422,502.0463,507.1422,2392.0
2023-03-01 09:50:00,521.45,521.45,519.03,519.03,700.0,508.0775,508.0775,505.7196,505.7196,700.0
2023-03-01 09:55:00,520.04,520.16,518.76,518.76,701.0,506.7037,506.8206,505.4565,505.4565,701.0
2023-03-01 10:00:00,522.49,522.49,518.9,520.3,735.0,509.0909,509.0909,505.5929,506.957,735.0
2023-03-01 10:05:00,519.34,519.42,518.09,518.9,3127.0,506.0217,506.0996,504.8037,505.5929,3127.0
2023-03-01 10:10:00,518.11,518.11,516.48,517.04,800.0,504.8232,504.8232,503.235,503.7806,800.0
2023-03-01 10:15:00,517.37,517.6,517.36,517.36,800.0,504.1022,504.3263,504.0924,504.0924,800.0
2023-03-01 10:20:00,517.6,517.75,517.6,517.65,350.0,504.3263,504.4724,504.3263,504.375,350.0
2023-03-01 10:25:00,517.9,518.84,517.56,517.89,2201.0,504.6186,505.5345,504.2873,504.6088,2201.0
2023-03-01 10:30:00,517.56,518.3,517.4,518.3,857.0,504.2873,505.0083,504.1314,505.0083,857.0
2023-03-01 10:35:00,518.87,519.14,518.26,518.76,3457.0,505.5637,505.8268,504.9694,505.4565,3457.0
2023-03-01 10:40:00,519.13,520.09,518.64,518.78,10673.0,505.817,506.7524,505.3396,505.476,10673.0
2023-03-01 10:45:00,519.5,520.1,518.8,520.1,3536.0,506.1776,506.7622,505.4955,506.7622,3536.0
2023-03-01 10:50:00,519.9,520.3,519.67,519.7,5921.0,506.5673,506.957,506.3432,506.3724,5921.0
2023-03-01 10:55:00,519.5,519.54,518.06,518.49,4473.0,506.1776,506.2165,504.7745,505.1935,4473.0
2023-03-01 11:00:00,518.3,518.3,517.26,517.26,400.0,505.0083,505.0083,503.995,503.995,400.0
2023-03-01 11:05:00,517.27,517.27,515.05,515.16,1767.0,504.0047,504.0047,501.8417,501.9488,1767.0
2023-03-01 11:10:00,515.02,515.15,515.02,515.07,500.0,501.8124,501.9391,501.8124,501.8612,500.0
2023-03-01 11:15:00,514.86,515.62,514.85,514.92,808.0,501.6565,502.3971,501.6468,501.715,808.0
2023-03-01 11:20:00,515.12,515.63,514.9,515.63,1931.0,501.9099,502.4068,501.6955,502.4068,1931.0
2023-03-01 11:25:00,515.63,516.48,515.32,515.75,8311.0,502.4068,503.235,502.1047,502.5237,8311.0
2023-03-01 11:30:00,515.66,516.27,515.53,515.72,3056.0,502.436,503.0304,502.3094,502.4945,3056.0
2023-03-01 11:35:00,516.35,516.72,515.5,515.76,1078.0,503.1083,503.4688,502.2801,502.5335,1078.0
2023-03-01 11:40:00,515.86,516.77,515.86,516.21,1374.0,502.6309,503.5176,502.6309,502.9719,1374.0
2023-03-01 11:45:00,516.35,518.24,516.34,518.24,620.0,503.1083,504.9499,503.0986,504.9499,620.0
2023-03-01 11:50:00,517.63,517.79,517.41,517.42,785.0,504.3555,504.5114,504.1411,504.1509,785.0
2023-03-01 11:55:00,517.42,517.75,517.14,517.14,738.0,504.1509,504.4724,503.8781,503.8781,738.0
2023-03-01 12:00:00,517.46,517.49,517.35,517.49,400.0,504.1899,504.2191,504.0827,504.2191,400.0
2023-03-01 12:05:00,517.45,518.13,517.44,518.13,400.0,504.1801,504.8427,504.1704,504.8427,400.0
2023-03-01 12:10:00,517.94,519.09,517.13,517.17,4953.0,504.6576,505.7781,503.8683,503.9073,4953.0
2023-03-01 12:15:00,517.37,517.37,516.82,516.82,500.0,504.1022,504.1022,503.5663,503.5663,500.0
2023-03-01 12:20:00,516.94,517.32,516.87,516.87,1397.0,503.6832,504.0535,503.615,503.615,1397.0
2023-03-01 12:25:00,516.83,517.05,516.76,517.05,300.0,503.576,503.7904,503.5078,503.7904,300.0
2023-03-01 12:30:00,516.78,517.06,516.22,516.22,1488.0,503.5273,503.8001,502.9817,502.9817,1488.0
2023-03-01 12:35:00,516.27,516.61,516.12,516.12,1200.0,503.0304,503.3617,502.8842,502.8842,1200.0
2023-03-01 12:40:00,516.61,516.67,516.19,516.19,910.0,503.3617,503.4201,502.9524,502.9524,910.0
2023-03-01 12:45:00,517.0,517.01,517.0,517.0,100.0,503.7417,503.7514,503.7417,503.7417,100.0
2023-03-01 12:50:00,517.0,517.29,516.53,517.28,661.0,503.7417,504.0242,503.2837,504.0145,661.0
2023-03-01 12:55:00,516.89,516.89,516.48,516.86,907.0,503.6345,503.6345,503.235,503.6053,907.0
2023-03-01 13:00:00,516.53,516.53,515.66,515.66,700.0,503.2837,503.2837,502.436,502.436,700.0
2023-03-01 13:05:00,515.66,515.76,515.58,515.75,549.0,502.436,502.5335,502.3581,502.5237,549.0
2023-03-01 13:10:00,515.75,515.75,515.75,515.75,0.0,502.5237,502.5237,502.5237,502.5237,0.0
2023-03-01 13:15:00,516.92,517.21,516.31,516.34,1378.0,503.6637,503.9463,503.0694,503.0986,1378.0
2023-03-01 13:20:00,516.53,516.53,516.31,516.49,600.0,503.2837,503.2837,503.0694,503.2447,600.0
2023-03-01 13:25:00,516.49,516.49,516.49,516.49,0.0,503.2447,503.2447,503.2447,503.2447,0.0
2023-03-01 13:30:00,516.58,516.58,515.75,516.49,1339.0,503.3324,503.3324,502.5237,503.2447,1339.0
2023-03-01 13:35:00,516.65,516.81,516.65,516.8,200.0,503.4006,503.5565,503.4006,503.5468,200.0
2023-03-01 13:40:00,517.46,517.53,517.45,517.53,451.0,504.1899,504.2581,504.1801,504.2581,451.0
2023-03-01 13:45:00,517.04,517.04,517.04,517.04,100.0,503.7806,503.7806,503.7806,503.7806,100.0
2023-03-01 13:50:00,517.5,517.51,516.87,516.88,300.0,504.2288,504.2386,503.615,503.6247,300.0
2023-03-01 13:55:00,517.12,517.12,517.12,517.12,100.0,503.8586,503.8586,503.8586,503.8586,100.0
2023-03-01 14:00:00,516.59,516.65,516.59,516.6,314.0,503.3422,503.4006,503.3422,503.3519,314.0
2023-03-01 14:05:00,516.29,516.87,516.29,516.87,583.0,503.0499,503.615,503.0499,503.615,583.0
2023-03-01 14:10:00,517.65,517.67,517.65,517.66,469.0,504.375,504.3945,504.375,504.3847,469.0
2023-03-01 14:15:00,517.55,517.55,517.55,517.55,100.0,504.2776,504.2776,504.2776,504.2776,100.0
2023-03-01 14:20:00,516.65,516.65,516.64,516.64,200.0,503.4006,503.4006,503.3909,503.3909,200.0
2023-03-01 14:25:00,517.03,517.03,517.03,517.03,100.0,503.7709,503.7709,503.7709,503.7709,100.0
2023-03-01 14:30:00,516.13,516.35,515.18,515.18,1100.0,502.894,503.1083,501.9683,501.9683,1100.0
2023-03-01 14:35:00,515.64,515.92,515.3,515.92,700.0,502.4165,502.6894,502.0853,502.6894,700.0
2023-03-01 14:40:00,515.6,515.6,515.13,515.3,500.0,502.3776,502.3776,501.9196,502.0853,500.0
2023-03-01 14:45:00,515.3,515.65,515.12,515.12,1000.0,502.0853,502.4263,501.9099,501.9099,1000.0
2023-03-01 14:50:00,515.04,515.51,515.0,515.51,578.0,501.8319,502.2899,501.793,502.2899,578.0
2023-03-01 14:55:00,515.1,515.29,514.93,515.19,500.0,501.8904,502.0755,501.7247,501.9781,500.0
2023-03-01 15:00:00,515.67,515.67,515.56,515.56,300.0,502.4458,502.4458,502.3386,502.3386,300.0
2023-03-01 15:05:00,515.63,515.69,515.22,515.51,1100.0,502.4068,502.4653,502.0073,502.2899,1100.0
2023-03-01 15:10:00,515.43,515.6,515.31,515.31,903.0,502.2119,502.3776,502.095,502.095,903.0
2023-03-01 15:15:00,515.74,516.16,515.74,516.0,720.0,502.514,502.9232,502.514,502.7673,720.0
2023-03-01 15:20:00,516.02,516.02,514.79,514.79,1400.0,502.7868,502.7868,501.5883,501.5883,1400.0
2023-03-01 15:25:00,514.79,515.12,514.45,514.81,702.0,501.5883,501.9099,501.2571,501.6078,702.0
2023-03-01 15:30:00,514.75,515.0,514.52,514.86,3649.0,501.5494,501.793,501.3253,501.6565,3649.0
2023-03-01 15:35:00,514.64,515.25,514.37,514.88,2758.0,501.4422,502.0365,501.1791,501.676,2758.0
2023-03-01 15:40:00,515.17,515.91,515.07,515.63,2247.0,501.9586,502.6796,501.8612,502.4068,2247.0
2023-03-01 15:45:00,515.87,516.17,515.59,516.12,2721.0,502.6406,502.9329,502.3678,502.8842,2721.0
2023-03-01 15:50:00,516.14,516.14,515.14,515.33,6103.0,502.9037,502.9037,501.9294,502.1145,6103.0
2023-03-01 15:55:00,515.47,515.78,514.8,515.46,23058.0,502.2509,502.5529,501.5981,502.2412,23058.0
2023-03-02 09:30:00,510.65,511.82,510.3,510.31,3690.0,497.5545,498.6945,497.2135,497.2232,3690.0
2023-03-02 09:35:00,509.98,510.62,509.98,510.33,604.0,496.9017,497.5253,496.9017,497.2427,604.0
2023-03-02 09:40:00,510.33,510.33,510.33,510.33,0.0,497.2427,497.2427,497.2427,497.2427,0.0
2023-03-02 09:45:00,510.16,511.61,510.0,511.61,1668.0,497.0771,498.4899,496.9212,498.4899,1668.0
2023-03-02 09:50:00,510.39,510.39,510.04,510.04,500.0,497.3012,497.3012,496.9602,496.9602,500.0
2023-03-02 09:55:00,509.38,510.24,509.0,510.24,1078.0,496.3171,497.155,495.9468,497.155,1078.0
2023-03-02 10:00:00,511.01,511.38,510.6,510.6,1100.0,497.9053,498.2658,497.5058,497.5058,1100.0
2023-03-02 10:05:00,510.1,510.2,509.32,510.0,500.0,497.0186,497.116,496.2586,496.9212,500.0
2023-03-02 10:10:00,509.95,509.95,509.08,509.08,991.0,496.8725,496.8725,496.0248,496.0248,991.0
2023-03-02 10:15:00,509.59,509.59,509.12,509.12,609.0,496.5217,496.5217,496.0637,496.0637,609.0
2023-03-02 10:20:00,509.44,509.46,508.67,509.46,2535.0,496.3755,496.395,495.6253,496.395,2535.0
2023-03-02 10:25:00,509.68,510.21,509.68,510.2,1100.0,496.6094,497.1258,496.6094,497.116,1100.0
2023-03-02 10:30:00,510.19,510.94,510.18,510.46,400.0,497.1063,497.8371,497.0966,497.3694,400.0
2023-03-02 10:35:00,509.66,509.66,509.64,509.64,400.0,496.5899,496.5899,496.5704,496.5704,400.0
2023-03-02 10:40:00,509.51,509.51,508.73,508.91,900.0,496.4437,496.4437,495.6837,495.8591,900.0
2023-03-02 10:45:00,508.85,508.85,508.47,508.55,1012.0,495.8007,495.8007,495.4304,495.5084,1012.0
2023-03-02 10:50:00,508.85,510.06,508.58,509.99,5186.0,495.8007,496.9796,495.5376,496.9114,5186.0
2023-03-02 10:55:00,510.0,510.01,509.97,510.01,300.0,496.9212,496.9309,496.8919,496.9309,300.0
2023-03-02 11:00:00,510.44,512.0,510.44,511.57,800.0,497.3499,498.8699,497.3499,498.4509,800.0
2023-03-02 11:05:00,512.12,512.12,510.76,511.36,4369.0,498.9868,498.9868,497.6617,498.2463,4369.0
2023-03-02 11:10:00,511.32,511.83,511.23,511.45,1500.0,498.2073,498.7042,498.1196,498.334,1500.0
2023-03-02 11:15:00,511.4,511.92,511.4,511.7,400.0,498.2853,498.7919,498.2853,498.5776,400.0
2023-03-02 11:20:00,511.56,511.56,511.31,511.31,400.0,498.4412,498.4412,498.1976,498.1976,400.0
2023-03-02 11:25:00,510.77,511.15,509.5,510.14,3997.0,497.6714,498.0417,496.434,497.0576,3997.0
2023-03-02 11:30:00,510.88,511.41,510.31,510.4,1601.0,497.7786,498.295,497.2232,497.3109,1601.0
2023-03-02 11:35:00,510.32,510.32,510.32,510.32,100.0,497.233,497.233,497.233,497.233,100.0
2023-03-02 11:40:00,510.6,510.63,510.6,510.63,300.0,497.5058,497.535,497.5058,497.535,300.0
2023-03-02 11:45:00,510.39,510.62,510.15,510.16,400.0,497.3012,497.5253,497.0673,497.0771,400.0
2023-03-02 11:50:00,510.57,510.8,510.12,510.13,1713.0,497.4766,497.7007,497.0381,497.0478,1713.0
2023-03-02 11:55:00,509.63,510.69,509.63,510.69,1306.0,496.5607,497.5935,496.5607,497.5935,1306.0
2023-03-02 12:00:00,510.45,510.63,510.42,510.46,500.0,497.3596,497.535,497.3304,497.3694,500.0
2023-03-02 12:05:00,510.09,510.89,509.93,510.78,963.0,497.0089,497.7884,496.853,497.6812,963.0
2023-03-02 12:10:00,510.71,510.71,510.43,510.43,815.0,497.613,497.613,497.3401,497.3401,815.0
2023-03-02 12:15:00,510.14,510.14,510.0,510.0,300.0,497.0576,497.0576,496.9212,496.9212,300.0
2023-03-02 12:20:00,510.16,510.44,509.89,510.43,1000.0,497.0771,497.3499,496.814,497.3401,1000.0
2023-03-02 12:25:00,510.39,511.12,509.84,511.12,2644.0,497.3012,498.0125,496.7653,498.0125,2644.0
2023-03-02 12:30:00,511.14,511.91,511.11,511.91,4300.0,498.0319,498.7822,498.0027,498.7822,4300.0
2023-03-02 12:35:00,511.24,511.24,510.55,510.55,503.0,498.1294,498.1294,497.4571,497.4571,503.0
2023-03-02 12:40:00,510.59,510.93,510.3,510.3,1385.0,497.496,497.8273,497.2135,497.2135,1385.0
2023-03-02 12:45:00,509.78,510.24,509.77,510.14,779.0,496.7068,497.155,496.6971,497.0576,779.0
2023-03-02 12:50:00,510.28,510.54,510.28,510.54,900.0,497.194,497.4473,497.194,497.4473,900.0
2023-03-02 12:55:00,510.07,510.54,510.05,510.47,1029.0,496.9894,497.4473,496.9699,497.3791,1029.0
2023-03-02 13:00:00,510.52,510.93,510.16,510.93,12616.0,497.4278,497.8273,497.0771,497.8273,12616.0
2023-03-02 13:05:00,510.49,510.49,510.38,510.45,600.0,497.3986,497.3986,497.2914,497.3596,600.0
2023-03-02 13:10:00,510.17,510.62,509.96,509.96,2526.0,497.0868,497.5253,496.8822,496.8822,2526.0
2023-03-02 13:15:00,510.14,510.67,510.0,510.67,1747.0,497.0576,497.574,496.9212,497.574,1747.0
2023-03-02 13:20:00,510.57,510.59,510.36,510.36,615.0,497.4766,497.496,497.2719,497.2719,615.0
2023-03-02 13:25:00,510.52,510.69,509.99,510.15,1400.0,497.4278,497.5935,496.9114,497.0673,1400.0
2023-03-02 13:30:00,509.72,510.08,509.19,510.06,1426.0,496.6484,496.9991,496.1319,496.9796,1426.0
2023-03-02 13:35:00,510.87,512.19,510.87,511.66,1928.0,497.7689,499.055,497.7689,498.5386,1928.0
2023-03-02 13:40:00,511.56,511.83,510.96,511.03,6770.0,498.4412,498.7042,497.8566,497.9248,6770.0
2023-03-02 13:45:00,510.28,511.0,510.28,510.91,600.0,497.194,497.8955,497.194,497.8078,600.0
2023-03-02 13:50:00,511.2,512.46,511.2,512.46,2454.0,498.0904,499.3181,498.0904,499.3181,2454.0
2023-03-02 13:55:00,512.44,513.11,512.43,513.11,1200.0,499.2986,499.9514,499.2889,499.9514,1200.0
2023-03-02 14:00:00,513.27,514.25,513.2,513.88,3235.0,500.1073,501.0622,500.0391,500.7017,3235.0
2023-03-02 14:05:00,513.73,513.92,513.39,513.39,906.0,500.5555,500.7406,500.2242,500.2242,906.0
2023-03-02 14:10:00,513.61,513.64,512.71,512.71,836.0,500.4386,500.4678,499.5617,499.5617,836.0
2023-03-02 14:15:00,512.11,513.04,511.76,512.96,1615.0,498.9771,499.8832,498.636,499.8053,1615.0
2023-03-02 14:20:00,512.98,513.08,512.5,513.0,700.0,499.8248,499.9222,499.3571,499.8442,700.0
2023-03-02 14:25:00,513.03,513.23,512.71,513.23,2507.0,499.8735,500.0683,499.5617,500.0683,2507.0
2023-03-02 14:30:00,513.23,513.68,513.16,513.16,2391.0,500.0683,500.5068,500.0001,500.0001,2391.0
2023-03-02 14:35:00,512.32,512.81,511.89,512.8,1250.0,499.1817,499.6591,498.7627,499.6494,1250.0
2023-03-02 14:40:00,513.02,513.02,512.32,512.32,463.0,499.8637,499.8637,499.1817,499.1817,463.0
2023-03-02 14:45:00,512.33,512.33,512.05,512.14,500.0,499.1914,499.1914,498.9186,499.0063,500.0
2023-03-02 14:50:00,512.18,512.98,512.18,512.62,1200.0,499.0453,499.8248,499.0453,499.474,1200.0
2023-03-02 14:55:00,512.87,513.97,512.87,513.97,3000.0,499.7176,500.7894,499.7176,500.7894,3000.0
2023-03-02 15:00:00,514.41,514.41,513.57,513.57,400.0,501.2181,501.2181,500.3996,500.3996,400.0
2023-03-02 15:05:00,513.73,513.74,513.01,513.64,1702.0,500.5555,500.5653,499.854,500.4678,1702.0
2023-03-02 15:10:00,513.91,514.18,513.88,514.18,1000.0,500.7309,500.994,500.7017,500.994,1000.0
2023-03-02 15:15:00,513.74,514.67,513.74,513.9,1500.0,500.5653,501.4714,500.5653,500.7212,1500.0
2023-03-02 15:20:00,513.5,514.05,513.42,513.66,3708.0,500.3314,500.8673,500.2535,500.4873,3708.0
2023-03-02 15:25:00,513.58,514.52,513.32,514.04,1528.0,500.4094,501.3253,500.156,500.8576,1528.0
2023-03-02 15:30:00,514.18,514.53,514.06,514.52,1300.0,500.994,501.335,500.8771,501.3253,1300.0
2023-03-02 15:35:00,514.86,515.91,514.86,515.73,1502.0,501.6565,502.6796,501.6565,502.5042,1502.0
2023-03-02 15:40:00,515.77,516.19,515.64,515.64,2035.0,502.5432,502.9524,502.4165,502.4165,2035.0
2023-03-02 15:45:00,515.64,516.52,515.34,516.42,5146.0,502.4165,503.274,502.1242,503.1765,5146.0
2023-03-02 15:50:00,516.42,516.42,514.73,515.74,8903.0,503.1765,503.1765,501.5299,502.514,8903.0
2023-03-02 15:55:00,515.78,517.09,515.78,517.09,14790.0,502.5529,503.8294,502.5529,503.8294,14790.0
2023-03-03 09:30:00,521.61,526.76,520.53,525.73,3799.0,508.2334,513.2514,507.1811,512.2478,3799.0
2023-03-03 09:35:00,525.34,525.34,523.0,523.0,200.0,511.8678,511.8678,509.5878,509.5878,200.0
2023-03-03 09:40:00,523.71,523.71,520.54,523.06,2205.0,510.2796,510.2796,507.1909,509.6463,2205.0
2023-03-03 09:45:00,522.99,526.49,522.53,526.49,1514.0,509.5781,512.9883,509.1298,512.9883,1514.0
2023-03-03 09:50:00,525.57,527.75,525.17,526.52,2965.0,512.0919,514.216,511.7021,513.0175,2965.0
2023-03-03 09:55:00,527.25,527.44,526.36,527.28,1800.0,513.7288,513.9139,512.8616,513.758,1800.0
2023-03-03 10:00:00,527.72,528.0,525.34,525.34,2100.0,514.1868,514.4596,511.8678,511.8678,2100.0
2023-03-03 10:05:00,525.52,525.66,524.85,524.86,2053.0,512.0432,512.1796,511.3904,511.4001,2053.0
2023-03-03 10:10:00,525.26,527.67,525.26,527.67,1455.0,511.7898,514.138,511.7898,514.138,1455.0
2023-03-03 10:15:00,527.77,528.31,527.19,527.45,2127.0,514.2355,514.7616,513.6703,513.9237,2127.0
2023-03-03 10:20:00,527.63,528.24,527.6,527.98,1066.0,514.0991,514.6934,514.0698,514.4401,1066.0
2023-03-03 10:25:00,528.74,528.74,528.08,528.39,1300.0,515.1806,515.1806,514.5375,514.8396,1300.0
2023-03-03 10:30:00,528.11,528.47,527.86,528.47,600.0,514.5667,514.9175,514.3232,514.9175,600.0
2023-03-03 10:35:00,527.78,527.89,527.22,527.67,2907.0,514.2452,514.3524,513.6996,514.138,2907.0
2023-03-03 10:40:00,527.75,528.26,527.38,528.14,1200.0,514.216,514.7129,513.8555,514.596,1200.0
2023-03-03 10:45:00,528.48,528.48,527.82,527.88,1065.0,514.9273,514.9273,514.2842,514.3426,1065.0
2023-03-03 10:50:00,527.49,527.49,526.88,526.88,700.0,513.9626,513.9626,513.3683,513.3683,700.0
2023-03-03 10:55:00,527.7,527.7,526.9,527.31,1275.0,514.1673,514.1673,513.3878,513.7873,1275.0
2023-03-03 11:00:00,527.36,528.03,527.36,527.5,1934.0,513.836,514.4888,513.836,513.9724,1934.0
2023-03-03 11:05:00,527.85,528.71,527.84,528.71,1400.0,514.3134,515.1514,514.3037,515.1514,1400.0
2023-03-03 11:10:00,528.61,528.61,527.62,528.09,1901.0,515.0539,515.0539,514.0893,514.5473,1901.0
2023-03-03 11:15:00,528.33,528.33,528.32,528.33,100.0,514.7811,514.7811,514.7714,514.7811,100.0
2023-03-03 11:20:00,528.27,528.38,528.27,528.38,207.0,514.7226,514.8298,514.7226,514.8298,207.0
2023-03-03 11:25:00,528.21,528.56,528.19,528.56,1400.0,514.6642,515.0052,514.6447,515.0052,1400.0
2023-03-03 11:30:00,528.85,528.85,528.19,528.26,1109.0,515.2878,515.2878,514.6447,514.7129,1109.0
2023-03-03 11:35:00,528.31,528.32,527.75,527.75,300.0,514.7616,514.7714,514.216,514.216,300.0
2023-03-03 11:40:00,527.75,527.75,527.75,527.75,0.0,514.216,514.216,514.216,514.216,0.0
2023-03-03 11:45:00,527.96,528.69,527.96,528.29,2851.0,514.4206,515.1319,514.4206,514.7421,2851.0
2023-03-03 11:50:00,528.05,528.7,527.98,528.7,1075.0,514.5083,515.1416,514.4401,515.1416,1075.0
2023-03-03 11:55:00,529.21,529.87,529.21,529.87,504.0,515.6385,516.2816,515.6385,516.2816,504.0
2023-03-03 12:00:00,529.65,530.34,529.28,530.34,5278.0,516.0673,516.7396,515.7067,516.7396,5278.0
2023-03-03 12:05:00,529.98,530.2,529.98,530.2,300.0,516.3888,516.6032,516.3888,516.6032,300.0
2023-03-03 12:10:00,530.31,530.55,529.9,530.0,800.0,516.7103,516.9442,516.3108,516.4083,800.0
2023-03-03 12:15:00,530.11,530.11,529.6,529.61,432.0,516.5155,516.5155,516.0185,516.0283,432.0
2023-03-03 12:20:00,530.31,530.64,530.27,530.64,400.0,516.7103,517.0319,516.6714,517.0319,400.0
2023-03-03 12:25:00,530.61,530.89,530.52,530.88,412.0,517.0026,517.2755,516.9149,517.2657,412.0
2023-03-03 12:30:00,530.27,530.27,530.27,530.27,100.0,516.6714,516.6714,516.6714,516.6714,100.0
2023-03-03 12:35:00,530.21,530.21,529.96,530.0,600.0,516.6129,516.6129,516.3693,516.4083,600.0
2023-03-03 12:40:00,530.0,530.21,529.85,530.21,935.0,516.4083,516.6129,516.2621,516.6129,935.0
2023-03-03 12:45:00,530.36,530.99,530.36,530.69,400.0,516.759,517.3729,516.759,517.0806,400.0
2023-03-03 12:50:00,530.88,531.04,529.79,529.93,6086.0,517.2657,517.4216,516.2037,516.3401,6086.0
2023-03-03 12:55:00,530.01,530.3,529.93,529.99,1300.0,516.418,516.7006,516.3401,516.3985,1300.0
2023-03-03 13:00:00,530.06,530.64,529.95,530.53,1354.0,516.4667,517.0319,516.3596,516.9247,1354.0
2023-03-03 13:05:00,530.44,531.25,530.44,530.96,2024.0,516.837,517.6262,516.837,517.3437,2024.0
2023-03-03 13:10:00,530.96,530.96,530.96,530.96,0.0,517.3437,517.3437,517.3437,517.3437,0.0
2023-03-03 13:15:00,531.33,531.33,530.95,530.99,800.0,517.7042,517.7042,517.3339,517.3729,800.0
2023-03-03 13:20:00,530.9,530.97,530.45,530.97,1400.0,517.2852,517.3534,516.8467,517.3534,1400.0
2023-03-03 13:25:00,531.01,533.23,531.01,532.52,6307.0,517.3924,519.5554,517.3924,518.8637,6307.0
2023-03-03 13:30:00,532.41,532.71,531.52,531.52,3643.0,518.7565,519.0488,517.8893,517.8893,3643.0
2023-03-03 13:35:00,531.51,531.51,531.46,531.46,200.0,517.8796,517.8796,517.8308,517.8308,200.0
2023-03-03 13:40:00,531.41,531.41,531.11,531.11,205.0,517.7821,517.7821,517.4898,517.4898,205.0
2023-03-03 13:45:00,531.17,532.25,531.17,532.24,2600.0,517.5483,518.6006,517.5483,518.5908,2600.0
2023-03-03 13:50:00,532.23,532.44,530.83,531.44,868.0,518.5811,518.7857,517.217,517.8114,868.0
2023-03-03 13:55:00,531.44,532.23,531.41,532.22,900.0,517.8114,518.5811,517.7821,518.5713,900.0
2023-03-03 14:00:00,532.06,532.35,532.05,532.35,500.0,518.4155,518.698,518.4057,518.698,500.0
2023-03-03 14:05:00,532.35,532.8,532.35,532.75,800.0,518.698,519.1365,518.698,519.0878,800.0
2023-03-03 14:10:00,532.96,533.61,532.96,533.16,1236.0,519.2924,519.9257,519.2924,519.4872,1236.0
2023-03-03 14:15:00,533.5,533.64,532.87,532.87,1600.0,519.8185,519.9549,519.2047,519.2047,1600.0
2023-03-03 14:20:00,532.98,533.21,532.98,533.21,334.0,519.3119,519.536,519.3119,519.536,334.0
2023-03-03 14:25:00,533.35,534.0,533.16,534.0,5610.0,519.6724,520.3057,519.4872,520.3057,5610.0
2023-03-03 14:30:00,534.06,534.47,533.87,534.22,1000.0,520.3642,520.7636,520.179,520.5201,1000.0
2023-03-03 14:35:00,534.0,534.07,533.9,533.98,900.0,520.3057,520.3739,520.2083,520.2862,900.0
2023-03-03 14:40:00,534.01,534.58,533.9,534.29,1384.0,520.3154,520.8708,520.2083,520.5883,1384.0
2023-03-03 14:45:00,534.46,534.62,534.22,534.43,800.0,520.7539,520.9098,520.5201,520.7247,800.0
2023-03-03 14:50:00,534.91,534.99,534.54,534.54,900.0,521.1924,521.2703,520.8319,520.8319,900.0
2023-03-03 14:55:00,534.11,534.55,534.11,534.3,500.0,520.4129,520.8416,520.4129,520.598,500.0
2023-03-03 15:00:00,534.51,535.04,534.51,534.95,1000.0,520.8026,521.319,520.8026,521.2313,1000.0
2023-03-03 15:05:00,535.42,535.42,535.08,535.28,700.0,521.6893,521.6893,521.358,521.5529,700.0
2023-03-03 15:10:00,535.52,535.52,534.42,534.42,2100.0,521.7867,521.7867,520.7149,520.7149,2100.0
2023-03-03 15:15:00,534.28,534.28,533.85,533.9,800.0,520.5785,520.5785,520.1595,520.2083,800.0
2023-03-03 15:20:00,534.0,534.94,534.0,534.94,1801.0,520.3057,521.2216,520.3057,521.2216,1801.0
2023-03-03 15:25:00,534.87,534.94,534.43,534.43,500.0,521.1534,521.2216,520.7247,520.7247,500.0
2023-03-03 15:30:00,534.47,535.6,534.47,534.96,5600.0,520.7636,521.8647,520.7636,521.2411,5600.0
2023-03-03 15:35:00,534.75,535.37,534.74,535.12,3381.0,521.0365,521.6406,521.0267,521.397,3381.0
2023-03-03 15:40:00,535.17,536.64,534.98,536.64,9101.0,521.4457,522.878,521.2606,522.878,9101.0
2023-03-03 15:45:00,536.67,536.69,535.6,536.03,9599.0,522.9072,522.9267,521.8647,522.2836,9599.0
2023-03-03 15:50:00,536.0,536.48,535.72,536.21,4400.0,522.2544,522.7221,521.9816,522.459,4400.0
2023-03-03 15:55:00,536.5,537.28,536.19,536.61,23393.0,522.7416,523.5016,522.4395,522.8488,23393.0
2023-03-06 09:30:00,537.95,541.43,537.95,538.63,4997.0,524.1544,527.5452,524.1544,524.817,4997.0
2023-03-06 09:35:00,540.29,541.67,537.86,537.86,479.0,526.4344,527.779,524.0667,524.0667,479.0
2023-03-06 09:40:00,539.0,539.0,539.0,539.0,300.0,525.1775,525.1775,525.1775,525.1775,300.0
2023-03-06 09:45:00,538.78,540.91,538.01,540.05,2289.0,524.9631,527.0385,524.2129,526.2006,2289.0
2023-03-06 09:50:00,540.61,541.0,540.36,541.0,584.0,526.7462,527.1262,526.5026,527.1262,584.0
2023-03-06 09:55:00,541.64,541.89,541.08,541.89,1568.0,527.7498,527.9934,527.2041,527.9934,1568.0
2023-03-06 10:00:00,541.59,541.62,540.26,540.31,1602.0,527.7011,527.7303,526.4052,526.4539,1602.0
2023-03-06 10:05:00,540.32,542.25,540.18,542.09,13615.0,526.4636,528.3441,526.3272,528.1882,13615.0
2023-03-06 10:10:00,542.09,542.39,541.68,541.85,4751.0,528.1882,528.4805,527.7888,527.9544,4751.0
2023-03-06 10:15:00,542.0,542.24,541.46,541.46,5709.0,528.1005,528.3344,527.5744,527.5744,5709.0
2023-03-06 10:20:00,541.37,542.1,539.95,541.74,11758.0,527.4867,528.198,526.1031,527.8472,11758.0
2023-03-06 10:25:00,541.77,542.05,539.48,539.48,17292.0,527.8764,528.1493,525.6452,525.6452,17292.0
2023-03-06 10:30:00,540.2,541.51,540.19,541.22,9563.0,526.3467,527.6231,526.337,527.3405,9563.0
2023-03-06 10:35:00,541.36,542.37,540.88,541.98,2000.0,527.477,528.4611,527.0093,528.0811,2000.0
2023-03-06 10:40:00,542.46,542.65,542.46,542.65,400.0,528.5487,528.7339,528.5487,528.7339,400.0
2023-03-06 10:45:00,543.45,543.74,542.18,542.18,4372.0,529.5134,529.7959,528.2759,528.2759,4372.0
2023-03-06 10:50:00,542.23,542.62,541.85,542.52,2550.0,528.3246,528.7046,527.9544,528.6072,2550.0
2023-03-06 10:55:00,542.52,543.26,542.09,543.25,1410.0,528.6072,529.3282,528.1882,529.3185,1410.0
2023-03-06 11:00:00,544.13,544.14,544.13,544.13,100.0,530.1759,530.1857,530.1759,530.1759,100.0
2023-03-06 11:05:00,544.88,545.09,544.38,545.09,2666.0,530.9067,531.1113,530.4195,531.1113,2666.0
2023-03-06 11:10:00,545.1,545.18,544.6,544.88,900.0,531.121,531.199,530.6339,530.9067,900.0
2023-03-06 11:15:00,544.71,545.5,544.71,545.44,1837.0,530.741,531.5108,530.741,531.4523,1837.0
2023-03-06 11:20:00,545.44,545.44,544.58,544.58,4304.0,531.4523,531.4523,530.6144,530.6144,4304.0
2023-03-06 11:25:00,544.73,545.08,543.41,543.42,2125.0,530.7605,531.1016,529.4744,529.4841,2125.0
2023-03-06 11:30:00,543.25,543.56,542.88,543.41,4102.0,529.3185,529.6205,528.958,529.4744,4102.0
2023-03-06 11:35:00,543.34,543.86,543.09,543.86,700.0,529.4062,529.9128,529.1626,529.9128,700.0
2023-03-06 11:40:00,544.01,544.02,543.07,543.07,1105.0,530.059,530.0687,529.1431,529.1431,1105.0
2023-03-06 11:45:00,542.78,543.2,542.47,543.2,2107.0,528.8605,529.2698,528.5585,529.2698,2107.0
2023-03-06 11:50:00,543.56,543.91,543.4,543.91,498.0,529.6205,529.9616,529.4646,529.9616,498.0
2023-03-06 11:55:00,544.11,544.25,544.04,544.12,1091.0,530.1564,530.2928,530.0882,530.1662,1091.0
2023-03-06 12:00:00,544.11,544.11,544.02,544.02,200.0,530.1564,530.1564,530.0687,530.0687,200.0
2023-03-06 12:05:00,544.19,544.47,544.19,544.24,1000.0,530.2344,530.5072,530.2344,530.2831,1000.0
2023-03-06 12:10:00,544.5,544.71,544.38,544.4,1110.0,530.5364,530.741,530.4195,530.439,1110.0
2023-03-06 12:15:00,544.72,545.16,544.59,545.16,834.0,530.7508,531.1795,530.6241,531.1795,834.0
2023-03-06 12:20:00,545.19,545.19,543.92,543.92,1000.0,531.2087,531.2087,529.9713,529.9713,1000.0
2023-03-06 12:25:00,543.87,543.87,543.59,543.81,600.0,529.9226,529.9226,529.6498,529.8641,600.0
2023-03-06 12:30:00,543.82,543.82,543.27,543.27,939.0,529.8739,529.8739,529.338,529.338,939.0
2023-03-06 12:35:00,543.27,543.28,543.09,543.27,500.0,529.338,529.3477,529.1626,529.338,500.0
2023-03-06 12:40:00,543.04,543.04,542.55,543.0,600.0,529.1139,529.1139,528.6364,529.0749,600.0
2023-03-06 12:45:00,542.62,542.62,541.32,541.7,883.0,528.7046,528.7046,527.438,527.8082,883.0
2023-03-06 12:50:00,541.86,543.09,541.86,542.73,1008.0,527.9641,529.1626,527.9641,528.8118,1008.0
2023-03-06 12:55:00,542.74,542.74,541.55,542.24,900.0,528.8216,528.8216,527.6621,528.3344,900.0
2023-03-06 13:00:00,541.84,541.84,541.1,541.59,562.0,527.9446,527.9446,527.2236,527.7011,562.0
2023-03-06 13:05:00,541.97,542.9,541.49,542.9,3500.0,528.0713,528.9775,527.6036,528.9775,3500.0
2023-03-06 13:10:00,542.71,542.71,541.74,541.77,10962.0,528.7923,528.7923,527.8472,527.8764,10962.0
2023-03-06 13:15:00,541.97,542.94,541.89,542.94,2000.0,528.0713,529.0164,527.9934,529.0164,2000.0
2023-03-06 13:20:00,542.83,543.13,542.83,543.11,700.0,528.9093,529.2016,528.9093,529.1821,700.0
2023-03-06 13:25:00,542.98,542.98,541.37,541.37,1956.0,529.0554,529.0554,527.4867,527.4867,1956.0
2023-03-06 13:30:00,541.28,541.67,540.79,540.79,3621.0,527.399,527.779,526.9216,526.9216,3621.0
2023-03-06 13:35:00,540.18,540.19,539.24,539.24,940.0,526.3272,526.337,525.4113,525.4113,940.0
2023-03-06 13:40:00,539.66,539.74,539.37,539.45,900.0,525.8206,525.8985,525.538,525.6159,900.0
2023-03-06 13:45:00,539.65,540.53,538.52,539.87,8168.0,525.8108,526.6682,524.7098,526.0252,8168.0
2023-03-06 13:50:00,540.36,540.69,539.43,540.69,4706.0,526.5026,526.8241,525.5965,526.8241,4706.0
2023-03-06 13:55:00,540.37,540.37,539.9,539.94,800.0,526.5123,526.5123,526.0544,526.0934,800.0
2023-03-06 14:00:00,539.72,540.57,539.7,540.57,1900.0,525.879,526.7072,525.8595,526.7072,1900.0
2023-03-06 14:05:00,540.6,541.04,539.99,540.6,10218.0,526.7364,527.1652,526.1421,526.7364,10218.0
2023-03-06 14:10:00,540.73,541.38,540.73,541.38,800.0,526.8631,527.4964,526.8631,527.4964,800.0
2023-03-06 14:15:00,540.85,540.86,540.32,540.37,1056.0,526.98,526.9898,526.4636,526.5123,1056.0
2023-03-06 14:20:00,540.37,540.62,539.77,540.21,1400.0,526.5123,526.7559,525.9277,526.3564,1400.0
2023-03-06 14:25:00,540.0,540.56,539.79,540.48,1500.0,526.1518,526.6975,525.9472,526.6195,1500.0
2023-03-06 14:30:00,540.48,540.87,539.99,540.15,1432.0,526.6195,526.9995,526.1421,526.298,1432.0
2023-03-06 14:35:00,540.0,540.27,539.96,540.27,800.0,526.1518,526.4149,526.1129,526.4149,800.0
2023-03-06 14:40:00,540.33,540.48,540.22,540.44,1300.0,526.4734,526.6195,526.3662,526.5805,1300.0
2023-03-06 14:45:00,540.14,540.14,539.9,539.91,1800.0,526.2882,526.2882,526.0544,526.0641,1800.0
2023-03-06 14:50:00,539.83,540.36,539.8,540.36,2838.0,525.9862,526.5026,525.957,526.5026,2838.0
2023-03-06 14:55:00,540.41,540.41,539.83,540.24,2694.0,526.5513,526.5513,525.9862,526.3857,2694.0
2023-03-06 15:00:00,540.15,541.05,540.15,541.05,4178.0,526.298,527.1749,526.298,527.1749,4178.0
2023-03-06 15:05:00,540.72,540.93,540.53,540.93,948.0,526.8534,527.058,526.6682,527.058,948.0
2023-03-06 15:10:00,541.07,541.39,540.97,540.98,3700.0,527.1944,527.5062,527.097,527.1067,3700.0
2023-03-06 15:15:00,541.22,541.58,540.83,541.48,3705.0,527.3405,527.6913,526.9605,527.5939,3705.0
2023-03-06 15:20:00,541.52,541.52,540.81,540.85,9087.0,527.6329,527.6329,526.9411,526.98,9087.0
2023-03-06 15:25:00,540.72,540.72,540.38,540.39,2000.0,526.8534,526.8534,526.5221,526.5318,2000.0
2023-03-06 15:30:00,540.57,542.15,540.39,542.15,16502.0,526.7072,528.2467,526.5318,528.2467,16502.0
2023-03-06 15:35:00,541.81,542.67,541.56,542.56,5030.0,527.9154,528.7534,527.6718,528.6462,5030.0
2023-03-06 15:40:00,542.64,543.31,542.57,543.3,5619.0,528.7241,529.3769,528.6559,529.3672,5619.0
2023-03-06 15:45:00,543.26,543.83,542.51,542.72,14100.0,529.3282,529.8836,528.5975,528.8021,14100.0
2023-03-06 15:50:00,542.59,543.31,542.59,543.14,16747.0,528.6754,529.3769,528.6754,529.2113,16747.0
2023-03-06 15:55:00,543.13,543.7,542.88,543.23,16710.0,529.2016,529.7569,528.958,529.299,16710.0
2023-03-07 09:30:00,542.92,544.45,540.79,544.11,4280.0,528.997,530.4877,526.9216,530.1564,4280.0
2023-03-07 09:35:00,542.87,547.92,542.87,547.36,5350.0,528.9482,533.8687,528.9482,533.3231,5350.0
2023-03-07 09:40:00,546.83,547.29,544.41,544.69,2880.0,532.8067,533.2549,530.4487,530.7216,2880.0
2023-03-07 09:45:00,545.48,545.48,545.06,545.06,888.0,531.4913,531.4913,531.0821,531.0821,888.0
2023-03-07 09:50:00,545.65,545.66,544.96,545.29,1100.0,531.6569,531.6667,530.9846,531.3062,1100.0
2023-03-07 09:55:00,545.13,545.93,544.99,545.58,7693.0,531.1503,531.9298,531.0139,531.5887,7693.0
2023-03-07 10:00:00,545.3,545.68,540.26,540.26,3664.0,531.3159,531.6862,526.4052,526.4052,3664.0
2023-03-07 10:05:00,540.23,540.77,537.41,537.41,1697.0,526.3759,526.9021,523.6283,523.6283,1697.0
2023-03-07 10:10:00,536.69,539.06,536.12,538.97,4022.0,522.9267,525.2359,522.3713,525.1482,4022.0
2023-03-07 10:15:00,538.54,539.55,538.18,538.33,4898.0,524.7293,525.7134,524.3785,524.5247,4898.0
2023-03-07 10:20:00,538.98,540.24,538.33,540.24,1329.0,525.158,526.3857,524.5247,526.3857,1329.0
2023-03-07 10:25:00,539.66,540.31,539.1,539.1,1748.0,525.8206,526.4539,525.2749,525.2749,1748.0
2023-03-07 10:30:00,539.1,541.32,539.1,540.44,2238.0,525.2749,527.438,525.2749,526.5805,2238.0
2023-03-07 10:35:00,541.63,542.25,541.39,541.39,4562.0,527.74,528.3441,527.5062,527.5062,4562.0
2023-03-07 10:40:00,541.02,541.03,538.2,538.2,1641.0,527.1457,527.1554,524.398,524.398,1641.0
2023-03-07 10:45:00,538.28,540.7,538.28,540.7,1554.0,524.4759,526.8339,524.4759,526.8339,1554.0
2023-03-07 10:50:00,539.69,539.69,537.2,538.28,1603.0,525.8498,525.8498,523.4236,524.4759,1603.0
2023-03-07 10:55:00,537.73,537.73,537.06,537.06,200.0,523.94,523.94,523.2872,523.2872,200.0
2023-03-07 11:00:00,536.11,537.66,536.11,537.13,1320.0,522.3616,523.8718,522.3616,523.3554,1320.0
2023-03-07 11:05:00,537.4,537.4,536.99,537.1,1201.0,523.6185,523.6185,523.219,523.3262,1201.0
2023-03-07 11:10:00,537.29,537.86,536.72,537.0,1433.0,523.5113,524.0667,522.9559,523.2288,1433.0
2023-03-07 11:15:00,536.93,537.71,536.64,537.17,2069.0,523.1606,523.9206,522.878,523.3944,2069.0
2023-03-07 11:20:00,536.81,537.0,536.19,536.37,800.0,523.0436,523.2288,522.4395,522.6149,800.0
2023-03-07 11:25:00,536.0,537.11,535.94,536.0,2340.0,522.2544,523.3359,522.196,522.2544,2340.0
2023-03-07 11:30:00,536.0,536.17,535.91,536.0,1327.0,522.2544,522.4201,522.1667,522.2544,1327.0
2023-03-07 11:35:00,536.16,536.86,536.16,536.86,600.0,522.4103,523.0924,522.4103,523.0924,600.0
2023-03-07 11:40:00,536.36,537.51,536.36,537.51,700.0,522.6052,523.7257,522.6052,523.7257,700.0
2023-03-07 11:45:00,538.81,539.39,538.81,539.35,1284.0,524.9924,525.5575,524.9924,525.5185,1284.0
2023-03-07 11:50:00,539.31,539.31,537.97,537.97,1856.0,525.4795,525.4795,524.1739,524.1739,1856.0
2023-03-07 11:55:00,537.68,537.68,537.19,537.59,800.0,523.8913,523.8913,523.4139,523.8036,800.0
2023-03-07 12:00:00,537.83,538.22,537.66,538.01,800.0,524.0375,524.4175,523.8718,524.2129,800.0
2023-03-07 12:05:00,537.67,538.15,537.45,537.88,1605.0,523.8816,524.3493,523.6672,524.0862,1605.0
2023-03-07 12:10:00,537.9,538.43,537.5,537.5,1100.0,524.1057,524.6221,523.7159,523.7159,1100.0
2023-03-07 12:15:00,537.94,538.69,537.93,538.69,500.0,524.1447,524.8754,524.1349,524.8754,500.0
2023-03-07 12:20:00,539.02,540.1,538.87,539.11,2564.0,525.197,526.2493,525.0508,525.2847,2564.0
2023-03-07 12:25:00,539.75,540.76,539.66,540.35,700.0,525.9082,526.8923,525.8206,526.4929,700.0
2023-03-07 12:30:00,540.07,540.07,538.83,538.98,2381.0,526.22,526.22,525.0118,525.158,2381.0
2023-03-07 12:35:00,539.12,539.37,538.59,539.31,2400.0,525.2944,525.538,524.778,525.4795,2400.0
2023-03-07 12:40:00,539.0,539.05,538.74,538.88,2129.0,525.1775,525.2262,524.9241,525.0606,2129.0
2023-03-07 12:45:00,539.0,539.16,538.74,539.02,1085.0,525.1775,525.3334,524.9241,525.197,1085.0
2023-03-07 12:50:00,538.87,538.87,537.61,537.63,1306.0,525.0508,525.0508,523.8231,523.8426,1306.0
2023-03-07 12:55:00,537.6,537.6,536.36,536.4,800.0,523.8134,523.8134,522.6052,522.6442,800.0
2023-03-07 13:00:00,536.1,536.79,535.76,535.76,1200.0,522.3518,523.0242,522.0206,522.0206,1200.0
2023-03-07 13:05:00,536.04,536.12,535.7,535.75,1700.0,522.2934,522.3713,521.9621,522.0108,1700.0
2023-03-07 13:10:00,536.04,536.39,535.93,535.93,900.0,522.2934,522.6344,522.1862,522.1862,900.0
2023-03-07 13:15:00,536.33,536.51,535.93,536.0,1000.0,522.5759,522.7513,522.1862,522.2544,1000.0
2023-03-07 13:20:00,535.83,536.05,535.12,535.12,900.0,522.0888,522.3031,521.397,521.397,900.0
2023-03-07 13:25:00,535.67,535.67,535.19,535.49,507.0,521.9329,521.9329,521.4652,521.7575,507.0
2023-03-07 13:30:00,535.45,535.73,534.67,534.91,1642.0,521.7185,521.9913,520.9585,521.1924,1642.0
2023-03-07 13:35:00,534.24,534.24,533.85,534.06,405.0,520.5395,520.5395,520.1595,520.3642,405.0
2023-03-07 13:40:00,533.12,533.46,532.87,532.87,600.0,519.4483,519.7796,519.2047,519.2047,600.0
2023-03-07 13:45:00,532.05,532.26,531.7,532.26,600.0,518.4057,518.6103,518.0647,518.6103,600.0
2023-03-07 13:50:00,532.28,532.39,531.99,532.31,3200.0,518.6298,518.737,518.3472,518.659,3200.0
2023-03-07 13:55:00,532.25,533.03,532.13,533.02,4714.0,518.6006,519.3606,518.4837,519.3508,4714.0
2023-03-07 14:00:00,533.39,533.39,533.14,533.15,1829.0,519.7113,519.7113,519.4678,519.4775,1829.0
2023-03-07 14:05:00,533.07,533.67,533.07,533.67,1148.0,519.3996,519.9842,519.3996,519.9842,1148.0
2023-03-07 14:10:00,533.03,533.12,533.03,533.12,200.0,519.3606,519.4483,519.3606,519.4483,200.0
2023-03-07 14:15:00,532.81,533.92,532.81,533.81,2326.0,519.1462,520.2278,519.1462,520.1206,2326.0
2023-03-07 14:20:00,533.8,533.8,533.18,533.24,2820.0,520.1108,520.1108,519.5067,519.5652,2820.0
2023-03-07 14:25:00,533.24,533.97,533.24,533.97,1394.0,519.5652,520.2765,519.5652,520.2765,1394.0
2023-03-07 14:30:00,533.71,533.93,533.2,533.2,1159.0,520.0231,520.2375,519.5262,519.5262,1159.0
2023-03-07 14:35:00,533.06,533.06,532.92,533.03,510.0,519.3898,519.3898,519.2534,519.3606,510.0
2023-03-07 14:40:00,532.75,532.76,532.75,532.75,100.0,519.0878,519.0975,519.0878,519.0878,100.0
2023-03-07 14:45:00,531.98,532.97,531.97,532.5,3117.0,518.3375,519.3021,518.3278,518.8442,3117.0
2023-03-07 14:50:00,532.64,532.65,532.05,532.05,400.0,518.9806,518.9903,518.4057,518.4057,400.0
2023-03-07 14:55:00,532.04,532.04,531.52,531.59,600.0,518.396,518.396,517.8893,517.9575,600.0
2023-03-07 15:00:00,531.48,532.42,531.48,532.0,9988.0,517.8503,518.7662,517.8503,518.357,9988.0
2023-03-07 15:05:00,532.0,532.0,532.0,532.0,0.0,518.357,518.357,518.357,518.357,0.0
2023-03-07 15:10:00,532.58,532.69,532.58,532.69,400.0,518.9221,519.0293,518.9221,519.0293,400.0
2023-03-07 15:15:00,532.63,533.11,532.63,532.97,1100.0,518.9708,519.4385,518.9708,519.3021,1100.0
2023-03-07 15:20:00,533.0,533.47,532.86,533.16,3714.0,519.3313,519.7893,519.1949,519.4872,3714.0
2023-03-07 15:25:00,532.95,533.0,532.34,532.68,3218.0,519.2826,519.3313,518.6883,519.0196,3218.0
2023-03-07 15:30:00,532.38,533.16,532.38,533.04,887.0,518.7272,519.4872,518.7272,519.3703,887.0
2023-03-07 15:35:00,532.93,533.45,532.86,533.28,1161.0,519.2631,519.7698,519.1949,519.6042,1161.0
2023-03-07 15:40:00,533.21,533.66,533.13,533.29,2462.0,519.536,519.9744,519.458,519.6139,2462.0
2023-03-07 15:45:00,533.16,533.75,532.91,533.59,3223.0,519.4872,520.0621,519.2437,519.9062,3223.0
2023-03-07 15:50:00,533.56,534.52,533.22,534.14,16906.0,519.877,520.8124,519.5457,520.4421,16906.0
2023-03-07 15:55:00,534.33,534.69,533.01,533.99,31629.0,520.6272,520.978,519.3411,520.296,31629.0
2023-03-08 09:30:00,532.12,535.99,529.18,529.18,6037.0,518.4739,522.2447,515.6093,515.6093,6037.0
2023-03-08 09:35:00,528.87,528.87,527.69,528.54,500.0,515.3073,515.3073,514.1575,514.9857,500.0
2023-03-08 09:40:00,528.54,529.82,528.54,529.16,3293.0,514.9857,516.2329,514.9857,515.5898,3293.0
2023-03-08 09:45:00,529.16,530.05,528.68,528.77,2763.0,515.5898,516.457,515.1221,515.2098,2763.0
2023-03-08 09:50:00,530.95,530.95,530.95,530.95,100.0,517.3339,517.3339,517.3339,517.3339,100.0
2023-03-08 09:55:00,530.95,530.95,530.95,530.95,0.0,517.3339,517.3339,517.3339,517.3339,0.0
2023-03-08 10:00:00,529.32,529.32,527.82,528.4,800.0,515.7457,515.7457,514.2842,514.8493,800.0
2023-03-08 10:05:00,527.55,528.7,527.55,528.7,300.0,514.0211,515.1416,514.0211,515.1416,300.0
2023-03-08 10:10:00,529.09,529.09,528.54,528.54,504.0,515.5216,515.5216,514.9857,514.9857,504.0
2023-03-08 10:15:00,528.61,528.61,528.18,528.18,200.0,515.0539,515.0539,514.635,514.635,200.0
2023-03-08 10:20:00,527.48,528.77,527.48,528.77,1001.0,513.9529,515.2098,513.9529,515.2098,1001.0
2023-03-08 10:25:00,529.1,530.04,528.94,530.04,2163.0,515.5314,516.4473,515.3755,516.4473,2163.0
2023-03-08 10:30:00,530.57,533.13,529.91,533.13,5235.0,516.9637,519.458,516.3206,519.458,5235.0
2023-03-08 10:35:00,533.3,533.3,530.69,530.69,1949.0,519.6237,519.6237,517.0806,517.0806,1949.0
2023-03-08 10:40:00,529.67,529.67,529.67,529.67,100.0,516.0867,516.0867,516.0867,516.0867,100.0
2023-03-08 10:45:00,530.7,531.28,530.33,530.6,600.0,517.0903,517.6555,516.7298,516.9929,600.0
2023-03-08 10:50:00,531.0,531.87,530.84,531.87,821.0,517.3826,518.2303,517.2267,518.2303,821.0
2023-03-08 10:55:00,532.52,532.53,532.23,532.42,300.0,518.8637,518.8734,518.5811,518.7662,300.0
2023-03-08 11:00:00,532.34,532.43,532.33,532.43,400.0,518.6883,518.776,518.6785,518.776,400.0
2023-03-08 11:05:00,532.52,533.63,532.52,533.58,400.0,518.8637,519.9452,518.8637,519.8965,400.0
2023-03-08 11:10:00,533.66,533.94,532.83,533.94,1000.0,519.9744,520.2472,519.1657,520.2472,1000.0
2023-03-08 11:15:00,533.64,533.65,533.21,533.21,957.0,519.9549,519.9647,519.536,519.536,957.0
2023-03-08 11:20:00,533.61,534.12,533.33,533.43,1025.0,519.9257,520.4226,519.6529,519.7503,1025.0
2023-03-08 11:25:00,533.19,534.39,533.19,533.7,3389.0,519.5165,520.6857,519.5165,520.0134,3389.0
2023-03-08 11:30:00,533.33,533.83,533.29,533.83,300.0,519.6529,520.1401,519.6139,520.1401,300.0
2023-03-08 11:35:00,532.32,534.51,532.25,534.51,1100.0,518.6688,520.8026,518.6006,520.8026,1100.0
2023-03-08 11:40:00,534.53,535.04,534.53,535.04,300.0,520.8221,521.319,520.8221,521.319,300.0
2023-03-08 11:45:00,535.19,535.2,534.07,535.16,2849.0,521.4652,521.4749,520.3739,521.436,2849.0
2023-03-08 11:50:00,536.58,536.95,536.58,536.95,300.0,522.8195,523.18,522.8195,523.18,300.0
2023-03-08 11:55:00,536.72,536.91,536.45,536.63,400.0,522.9559,523.1411,522.6929,522.8683,400.0
2023-03-08 12:00:00,536.73,536.73,535.6,535.67,1201.0,522.9657,522.9657,521.8647,521.9329,1201.0
2023-03-08 12:05:00,536.25,536.26,535.61,535.79,500.0,522.498,522.5077,521.8744,522.0498,500.0
2023-03-08 12:10:00,535.0,535.0,535.0,535.0,100.0,521.2801,521.2801,521.2801,521.2801,100.0
2023-03-08 12:15:00,535.32,536.47,534.7,536.47,500.0,521.5919,522.7124,520.9878,522.7124,500.0
2023-03-08 12:20:00,536.4,536.41,536.34,536.35,200.0,522.6442,522.6539,522.5857,522.5954,200.0
2023-03-08 12:25:00,536.3,536.31,535.41,535.41,900.0,522.5467,522.5565,521.6795,521.6795,900.0
2023-03-08 12:30:00,535.0,535.0,534.37,534.96,805.0,521.2801,521.2801,520.6662,521.2411,805.0
2023-03-08 12:35:00,534.56,535.83,534.56,535.83,1365.0,520.8513,522.0888,520.8513,522.0888,1365.0
2023-03-08 12:40:00,535.86,535.86,535.82,535.85,300.0,522.118,522.118,522.079,522.1083,300.0
2023-03-08 12:45:00,535.87,536.05,535.87,536.05,200.0,522.1277,522.3031,522.1277,522.3031,200.0
2023-03-08 12:50:00,535.99,535.99,534.4,534.4,500.0,522.2447,522.2447,520.6954,520.6954,500.0
2023-03-08 12:55:00,534.51,534.89,534.51,534.89,400.0,520.8026,521.1729,520.8026,521.1729,400.0
2023-03-08 13:00:00,535.06,535.13,534.53,534.89,600.0,521.3385,521.4067,520.8221,521.1729,600.0
2023-03-08 13:05:00,534.91,534.91,534.9,534.9,200.0,521.1924,521.1924,521.1826,521.1826,200.0
2023-03-08 13:10:00,534.87,534.87,534.87,534.87,100.0,521.1534,521.1534,521.1534,521.1534,100.0
2023-03-08 13:15:00,534.94,534.94,533.29,533.29,900.0,521.2216,521.2216,519.6139,519.6139,900.0
2023-03-08 13:20:00,533.91,534.25,533.81,534.25,408.0,520.218,520.5493,520.1206,520.5493,408.0
2023-03-08 13:25:00,534.17,534.17,533.31,533.31,429.0,520.4713,520.4713,519.6334,519.6334,429.0
2023-03-08 13:30:00,532.73,533.41,532.73,533.39,600.0,519.0683,519.7308,519.0683,519.7113,600.0
2023-03-08 13:35:00,532.98,533.11,532.86,532.86,400.0,519.3119,519.4385,519.1949,519.1949,400.0
2023-03-08 13:40:00,533.02,533.03,532.44,532.51,445.0,519.3508,519.3606,518.7857,518.8539,445.0
2023-03-08 13:45:00,532.85,532.85,532.19,532.68,700.0,519.1852,519.1852,518.5421,519.0196,700.0
2023-03-08 13:50:00,532.47,533.23,532.1,533.23,1501.0,518.8149,519.5554,518.4544,519.5554,1501.0
2023-03-08 13:55:00,533.52,533.53,532.53,532.53,500.0,519.838,519.8478,518.8734,518.8734,500.0
2023-03-08 14:00:00,532.91,533.43,532.9,533.26,926.0,519.2437,519.7503,519.2339,519.5847,926.0
2023-03-08 14:05:00,532.64,533.2,532.63,533.13,1460.0,518.9806,519.5262,518.9708,519.458,1460.0
2023-03-08 14:10:00,533.55,533.55,533.21,533.26,500.0,519.8672,519.8672,519.536,519.5847,500.0
2023-03-08 14:15:00,533.48,533.52,533.24,533.52,400.0,519.799,519.838,519.5652,519.838,400.0
2023-03-08 14:20:00,533.51,533.6,533.45,533.48,500.0,519.8283,519.916,519.7698,519.799,500.0
2023-03-08 14:25:00,533.6,533.64,533.44,533.44,500.0,519.916,519.9549,519.7601,519.7601,500.0
2023-03-08 14:30:00,533.74,534.16,533.74,533.96,900.0,520.0524,520.4616,520.0524,520.2667,900.0
2023-03-08 14:35:00,534.0,535.09,534.0,534.78,900.0,520.3057,521.3677,520.3057,521.0657,900.0
2023-03-08 14:40:00,534.69,535.07,534.68,534.77,900.0,520.978,521.3483,520.9683,521.056,900.0
2023-03-08 14:45:00,534.58,535.12,534.32,535.12,1903.0,520.8708,521.397,520.6175,521.397,1903.0
2023-03-08 14:50:00,534.64,534.85,534.12,534.85,1549.0,520.9293,521.1339,520.4226,521.1339,1549.0
2023-03-08 14:55:00,534.93,534.93,534.66,534.93,500.0,521.2119,521.2119,520.9488,521.2119,500.0
2023-03-08 15:00:00,534.92,535.25,534.5,535.05,1600.0,521.2021,521.5236,520.7929,521.3288,1600.0
2023-03-08 15:05:00,534.91,535.05,534.73,535.05,863.0,521.1924,521.3288,521.017,521.3288,863.0
2023-03-08 15:10:00,535.0,535.08,534.8,534.9,1000.0,521.2801,521.358,521.0852,521.1826,1000.0
2023-03-08 15:15:00,535.1,535.42,535.0,535.34,1100.0,521.3775,521.6893,521.2801,521.6113,1100.0
2023-03-08 15:20:00,535.43,535.89,535.34,535.35,1300.0,521.699,522.1472,521.6113,521.6211,1300.0
2023-03-08 15:25:00,535.16,536.11,535.16,536.11,1353.0,521.436,522.3616,521.436,522.3616,1353.0
2023-03-08 15:30:00,536.25,536.48,536.01,536.01,1500.0,522.498,522.7221,522.2642,522.2642,1500.0
2023-03-08 15:35:00,536.26,536.87,536.23,536.87,900.0,522.5077,523.1021,522.4785,523.1021,900.0
2023-03-08 15:40:00,536.39,537.4,536.27,537.39,2000.0,522.6344,523.6185,522.5175,523.6088,2000.0
2023-03-08 15:45:00,537.28,537.82,536.77,536.85,4103.0,523.5016,524.0277,523.0047,523.0826,4103.0
2023-03-08 15:50:00,536.81,536.81,536.03,536.03,3344.0,523.0436,523.0436,522.2836,522.2836,3344.0
2023-03-08 15:55:00,536.18,536.37,535.3,535.91,9053.0,522.4298,522.6149,521.5724,522.1667,9053.0
2023-03-09 09:30:00,537.08,537.08,535.28,535.28,3686.0,523.3067,523.3067,521.5529,521.5529,3686.0
2023-03-09 09:35:00,537.21,537.21,536.27,536.27,200.0,523.4334,523.4334,522.5175,522.5175,200.0
2023-03-09 09:40:00,536.45,537.42,536.04,537.42,318.0,522.6929,523.638,522.2934,523.638,318.0
2023-03-09 09:45:00,538.6,538.6,537.51,537.51,500.0,524.7877,524.7877,523.7257,523.7257,500.0
2023-03-09 09:50:00,540.39,542.39,540.39,542.24,1743.0,526.5318,528.4805,526.5318,528.3344,1743.0
2023-03-09 09:55:00,541.74,541.74,541.67,541.67,200.0,527.8472,527.8472,527.779,527.779,200.0
2023-03-09 10:00:00,541.8,541.8,540.19,541.72,1514.0,527.9057,527.9057,526.337,527.8277,1514.0
2023-03-09 10:05:00,541.18,541.99,541.18,541.99,1042.0,527.3016,528.0908,527.3016,528.0908,1042.0
2023-03-09 10:10:00,542.0,542.1,541.37,541.81,2963.0,528.1005,528.198,527.4867,527.9154,2963.0
2023-03-09 10:15:00,541.3,541.48,540.68,541.48,400.0,527.4185,527.5939,526.8144,527.5939,400.0
2023-03-09 10:20:00,541.4,541.4,541.22,541.22,200.0,527.5159,527.5159,527.3405,527.3405,200.0
2023-03-09 10:25:00,541.89,542.28,541.81,542.28,367.0,527.9934,528.3734,527.9154,528.3734,367.0
2023-03-09 10:30:00,542.02,543.71,542.02,542.6,1786.0,528.12,529.7667,528.12,528.6852,1786.0
2023-03-09 10:35:00,543.23,544.5,542.71,544.24,6233.0,529.299,530.5364,528.7923,530.2831,6233.0
2023-03-09 10:40:00,544.26,544.7,544.11,544.7,1972.0,530.3026,530.7313,530.1564,530.7313,1972.0
2023-03-09 10:45:00,545.07,545.07,544.87,544.88,300.0,531.0918,531.0918,530.8969,530.9067,300.0
2023-03-09 10:50:00,544.5,545.25,544.42,544.99,1642.0,530.5364,531.2672,530.4585,531.0139,1642.0
2023-03-09 10:55:00,544.94,545.11,544.35,544.63,1597.0,530.9651,531.1308,530.3903,530.6631,1597.0
2023-03-09 11:00:00,544.5,544.81,543.35,543.35,3737.0,530.5364,530.8385,529.4159,529.4159,3737.0
2023-03-09 11:05:00,543.82,544.08,543.56,544.07,550.0,529.8739,530.1272,529.6205,530.1175,550.0
2023-03-09 11:10:00,544.05,544.57,544.05,544.37,1694.0,530.098,530.6046,530.098,530.4098,1694.0
2023-03-09 11:15:00,544.6,544.6,544.36,544.36,200.0,530.6339,530.6339,530.4,530.4,200.0
2023-03-09 11:20:00,542.33,542.33,542.33,542.33,100.0,528.4221,528.4221,528.4221,528.4221,100.0
2023-03-09 11:25:00,541.8,541.8,540.97,540.97,500.0,527.9057,527.9057,527.097,527.097,500.0
2023-03-09 11:30:00,540.32,540.59,540.31,540.59,200.0,526.4636,526.7267,526.4539,526.7267,200.0
2023-03-09 11:35:00,539.38,539.38,539.38,539.38,106.0,525.5477,525.5477,525.5477,525.5477,106.0
2023-03-09 11:40:00,539.39,540.33,539.12,539.12,7409.0,525.5575,526.4734,525.2944,525.2944,7409.0
2023-03-09 11:45:00,539.65,540.29,539.14,539.8,7136.0,525.8108,526.4344,525.3139,525.957,7136.0
2023-03-09 11:50:00,539.73,540.26,539.35,539.74,5500.0,525.8888,526.4052,525.5185,525.8985,5500.0
2023-03-09 11:55:00,539.77,539.77,539.58,539.58,700.0,525.9277,525.9277,525.7426,525.7426,700.0
2023-03-09 12:00:00,539.84,540.33,539.31,539.7,4200.0,525.9959,526.4734,525.4795,525.8595,4200.0
2023-03-09 12:05:00,539.52,540.2,539.46,540.2,800.0,525.6841,526.3467,525.6257,526.3467,800.0
2023-03-09 12:10:00,540.28,540.28,539.63,539.64,3600.0,526.4247,526.4247,525.7913,525.8011,3600.0
2023-03-09 12:15:00,539.65,540.66,539.65,540.66,2913.0,525.8108,526.7949,525.8108,526.7949,2913.0
2023-03-09 12:20:00,540.38,541.38,540.34,541.38,5500.0,526.5221,527.4964,526.4831,527.4964,5500.0
2023-03-09 12:25:00,541.13,541.51,540.94,540.98,500.0,527.2529,527.6231,527.0677,527.1067,500.0
2023-03-09 12:30:00,541.39,541.41,541.0,541.0,500.0,527.5062,527.5257,527.1262,527.1262,500.0
2023-03-09 12:35:00,541.0,541.0,539.69,540.32,2200.0,527.1262,527.1262,525.8498,526.4636,2200.0
2023-03-09 12:40:00,540.36,540.92,540.36,540.49,1600.0,526.5026,527.0482,526.5026,526.6293,1600.0
2023-03-09 12:45:00,540.19,540.19,538.92,538.92,1900.0,526.337,526.337,525.0995,525.0995,1900.0
2023-03-09 12:50:00,539.31,539.64,538.91,539.17,1600.0,525.4795,525.8011,525.0898,525.3431,1600.0
2023-03-09 12:55:00,538.6,538.94,538.6,538.94,600.0,524.7877,525.119,524.7877,525.119,600.0
2023-03-09 13:00:00,538.4,539.71,538.36,539.68,7789.0,524.5929,525.8693,524.5539,525.84,7789.0
2023-03-09 13:05:00,539.17,539.17,539.17,539.17,212.0,525.3431,525.3431,525.3431,525.3431,212.0
2023-03-09 13:10:00,539.09,539.81,539.09,539.81,1300.0,525.2652,525.9667,525.2652,525.9667,1300.0
2023-03-09 13:15:00,539.81,539.81,539.81,539.81,0.0,525.9667,525.9667,525.9667,525.9667,0.0
2023-03-09 13:20:00,538.64,538.94,537.64,537.64,1652.0,524.8267,525.119,523.8524,523.8524,1652.0
2023-03-09 13:25:00,536.94,537.88,536.89,537.24,6574.0,523.1703,524.0862,523.1216,523.4626,6574.0
2023-03-09 13:30:00,537.33,537.99,536.9,536.92,6598.0,523.5503,524.1934,523.1313,523.1508,6598.0
2023-03-09 13:35:00,536.9,536.91,535.74,536.0,1151.0,523.1313,523.1411,522.0011,522.2544,1151.0
2023-03-09 13:40:00,537.24,537.43,536.74,536.74,800.0,523.4626,523.6477,522.9754,522.9754,800.0
2023-03-09 13:45:00,536.75,537.09,535.76,535.76,3262.0,522.9852,523.3165,522.0206,522.0206,3262.0
2023-03-09 13:50:00,535.76,536.7,535.7,536.7,1578.0,522.0206,522.9365,521.9621,522.9365,1578.0
2023-03-09 13:55:00,536.67,537.39,536.44,537.24,2790.0,522.9072,523.6088,522.6831,523.4626,2790.0
2023-03-09 14:00:00,536.82,537.1,535.53,535.53,9124.0,523.0534,523.3262,521.7965,521.7965,9124.0
2023-03-09 14:05:00,535.83,536.08,535.09,536.06,3102.0,522.0888,522.3324,521.3677,522.3129,3102.0
2023-03-09 14:10:00,535.25,535.25,535.04,535.05,300.0,521.5236,521.5236,521.319,521.3288,300.0
2023-03-09 14:15:00,535.22,535.72,535.22,535.31,401.0,521.4944,521.9816,521.4944,521.5821,401.0
2023-03-09 14:20:00,535.89,537.0,535.37,537.0,11652.0,522.1472,523.2288,521.6406,523.2288,11652.0
2023-03-09 14:25:00,537.12,537.51,536.95,536.95,1690.0,523.3457,523.7257,523.18,523.18,1690.0
2023-03-09 14:30:00,537.05,537.05,535.83,536.28,2538.0,523.2775,523.2775,522.0888,522.5272,2538.0
2023-03-09 14:35:00,536.45,537.53,536.45,537.53,520.0,522.6929,523.7452,522.6929,523.7452,520.0
2023-03-09 14:40:00,537.94,538.31,537.82,537.83,900.0,524.1447,524.5052,524.0277,524.0375,900.0
2023-03-09 14:45:00,538.05,538.25,537.71,537.71,1800.0,524.2518,524.4467,523.9206,523.9206,1800.0
2023-03-09 14:50:00,537.37,537.76,537.16,537.44,1900.0,523.5893,523.9693,523.3847,523.6575,1900.0
2023-03-09 14:55:00,537.44,537.56,536.55,536.56,8451.0,523.6575,523.7744,522.7903,522.8001,8451.0
2023-03-09 15:00:00,536.29,536.6,535.67,535.76,3918.0,522.537,522.839,521.9329,522.0206,3918.0
2023-03-09 15:05:00,535.79,535.79,535.2,535.64,3000.0,522.0498,522.0498,521.4749,521.9036,3000.0
2023-03-09 15:10:00,535.51,535.92,535.03,535.34,3009.0,521.777,522.1765,521.3093,521.6113,3009.0
2023-03-09 15:15:00,535.39,535.39,533.64,533.65,4457.0,521.6601,521.6601,519.9549,519.9647,4457.0
2023-03-09 15:20:00,533.42,534.01,532.37,533.52,4301.0,519.7406,520.3154,518.7175,519.838,4301.0
2023-03-09 15:25:00,533.52,534.82,533.52,534.35,6919.0,519.838,521.1047,519.838,520.6467,6919.0
2023-03-09 15:30:00,534.35,536.08,533.85,535.75,10871.0,520.6467,522.3324,520.1595,522.0108,10871.0
2023-03-09 15:35:00,535.73,536.17,534.66,536.17,5524.0,521.9913,522.4201,520.9488,522.4201,5524.0
2023-03-09 15:40:00,536.0,536.35,535.53,535.83,5442.0,522.2544,522.5954,521.7965,522.0888,5442.0
2023-03-09 15:45:00,535.72,535.9,534.2,535.63,8798.0,521.9816,522.157,520.5006,521.8939,8798.0
2023-03-09 15:50:00,535.63,536.63,535.63,536.5,7761.0,521.8939,522.8683,521.8939,522.7416,7761.0
2023-03-09 15:55:00,536.57,536.72,534.58,535.6,45075.0,522.8098,522.9559,520.8708,521.8647,45075.0
2023-03-10 09:30:00,535.0,536.85,533.65,534.5,5181.0,521.2801,523.0826,519.9647,520.7929,5181.0
2023-03-10 09:35:00,533.13,533.14,531.92,531.99,600.0,519.458,519.4678,518.279,518.3472,600.0
2023-03-10 09:40:00,530.48,531.52,529.27,529.27,4492.0,516.876,517.8893,515.697,515.697,4492.0
2023-03-10 09:45:00,529.37,529.95,527.22,528.38,9944.0,515.7944,516.3596,513.6996,514.8298,9944.0
2023-03-10 09:50:00,528.31,528.43,524.8,526.32,6318.0,514.7616,514.8785,511.3416,512.8227,6318.0
2023-03-10 09:55:00,526.31,527.75,524.68,526.3,3823.0,512.8129,514.216,511.2247,512.8032,3823.0
2023-03-10 10:00:00,526.25,529.18,526.25,527.73,6300.0,512.7544,515.6093,512.7544,514.1965,6300.0
2023-03-10 10:05:00,528.3,530.51,528.3,529.72,6142.0,514.7519,516.9052,514.7519,516.1355,6142.0
2023-03-10 10:10:00,529.54,529.79,527.77,528.94,5806.0,515.9601,516.2037,514.2355,515.3755,5806.0
2023-03-10 10:15:00,528.23,530.21,527.66,528.6,27583.0,514.6837,516.6129,514.1283,515.0442,27583.0
2023-03-10 10:20:00,528.66,528.76,525.53,526.08,1800.0,515.1026,515.2001,512.0529,512.5888,1800.0
2023-03-10 10:25:00,527.01,528.33,526.87,526.88,2300.0,513.495,514.7811,513.3585,513.3683,2300.0
2023-03-10 10:30:00,528.5,530.09,528.37,529.37,1800.0,514.9467,516.496,514.8201,515.7944,1800.0
2023-03-10 10:35:00,529.93,530.32,529.08,529.08,1100.0,516.3401,516.7201,515.5119,515.5119,1100.0
2023-03-10 10:40:00,529.69,529.69,528.0,528.0,1100.0,516.1062,516.1062,514.4596,514.4596,1100.0
2023-03-10 10:45:00,528.0,528.89,528.0,528.15,1100.0,514.4596,515.3267,514.4596,514.6057,1100.0
2023-03-10 10:50:00,528.61,528.61,527.5,528.46,2515.0,515.0539,515.0539,513.9724,514.9078,2515.0
2023-03-10 10:55:00,531.19,532.57,531.07,532.57,1233.0,517.5678,518.9124,517.4508,518.9124,1233.0
2023-03-10 11:00:00,531.9,531.9,530.22,530.22,1059.0,518.2596,518.2596,516.6226,516.6226,1059.0
2023-03-10 11:05:00,530.92,531.5,530.43,530.43,611.0,517.3047,517.8698,516.8273,516.8273,611.0
2023-03-10 11:10:00,532.7,532.7,529.73,530.3,2100.0,519.039,519.039,516.1452,516.7006,2100.0
2023-03-10 11:15:00,529.65,530.67,529.55,530.62,1215.0,516.0673,517.0611,515.9698,517.0124,1215.0
2023-03-10 11:20:00,531.28,532.6,531.28,532.6,400.0,517.6555,518.9416,517.6555,518.9416,400.0
2023-03-10 11:25:00,533.06,533.67,532.73,532.74,800.0,519.3898,519.9842,519.0683,519.078,800.0
2023-03-10 11:30:00,533.5,534.63,533.42,534.63,1109.0,519.8185,520.9195,519.7406,520.9195,1109.0
2023-03-10 11:35:00,534.96,535.1,533.38,535.1,7148.0,521.2411,521.3775,519.7016,521.3775,7148.0
2023-03-10 11:40:00,534.27,534.79,533.59,534.14,8815.0,520.5688,521.0754,519.9062,520.4421,8815.0
2023-03-10 11:45:00,533.32,533.32,530.3,531.43,902.0,519.6431,519.6431,516.7006,517.8016,902.0
2023-03-10 11:50:00,530.5,531.52,529.97,531.52,2702.0,516.8955,517.8893,516.3791,517.8893,2702.0
2023-03-10 11:55:00,531.12,531.5,530.83,530.83,500.0,517.4996,517.8698,517.217,517.217,500.0
2023-03-10 12:00:00,531.06,531.06,531.0,531.0,300.0,517.4411,517.4411,517.3826,517.3826,300.0
2023-03-10 12:05:00,530.6,530.73,529.48,530.14,3590.0,516.9929,517.1196,515.9016,516.5447,3590.0
2023-03-10 12:10:00,529.31,529.31,528.75,528.95,3779.0,515.736,515.736,515.1903,515.3852,3779.0
2023-03-10 12:15:00,529.25,529.68,528.94,528.94,1711.0,515.6775,516.0965,515.3755,515.3755,1711.0
2023-03-10 12:20:00,529.25,529.83,529.12,529.12,700.0,515.6775,516.2426,515.5508,515.5508,700.0
2023-03-10 12:25:00,528.16,528.16,527.87,528.09,700.0,514.6155,514.6155,514.3329,514.5473,700.0
2023-03-10 12:30:00,529.03,529.91,529.03,529.38,725.0,515.4632,516.3206,515.4632,515.8042,725.0
2023-03-10 12:35:00,529.63,530.23,528.63,530.23,2700.0,516.0478,516.6324,515.0734,516.6324,2700.0
2023-03-10 12:40:00,530.49,530.49,529.27,529.9,4497.0,516.8857,516.8857,515.697,516.3108,4497.0
2023-03-10 12:45:00,529.98,530.15,529.0,529.0,2348.0,516.3888,516.5544,515.4339,515.4339,2348.0
2023-03-10 12:50:00,527.97,527.97,527.0,527.06,827.0,514.4303,514.4303,513.4852,513.5437,827.0
2023-03-10 12:55:00,526.5,527.32,526.5,526.5,1900.0,512.998,513.797,512.998,512.998,1900.0
2023-03-10 13:00:00,526.39,526.76,525.37,525.38,500.0,512.8909,513.2514,511.897,511.9068,500.0
2023-03-10 13:05:00,525.0,525.25,524.3,524.56,4300.0,511.5365,511.7801,510.8545,511.1078,4300.0
2023-03-10 13:10:00,523.98,523.98,523.23,523.24,700.0,510.5427,510.5427,509.8119,509.8216,700.0
2023-03-10 13:15:00,523.16,523.16,521.56,521.56,800.0,509.7437,509.7437,508.1847,508.1847,800.0
2023-03-10 13:20:00,519.88,523.81,519.75,523.22,8861.0,506.5478,510.377,506.4211,509.8022,8861.0
2023-03-10 13:25:00,522.84,522.84,521.47,521.47,600.0,509.4319,509.4319,508.097,508.097,600.0
2023-03-10 13:30:00,521.13,521.31,520.48,520.48,1300.0,507.7657,507.9411,507.1324,507.1324,1300.0
2023-03-10 13:35:00,521.89,521.89,520.35,521.87,895.0,508.5063,508.5063,507.0058,508.4868,895.0
2023-03-10 13:40:00,521.22,521.23,521.22,521.23,200.0,507.8534,507.8632,507.8534,507.8632,200.0
2023-03-10 13:45:00,520.49,520.49,520.48,520.49,100.0,507.1422,507.1422,507.1324,507.1422,100.0
2023-03-10 13:50:00,519.84,519.84,519.11,519.81,800.0,506.5088,506.5088,505.7976,506.4796,800.0
2023-03-10 13:55:00,519.47,519.82,519.47,519.8,1100.0,506.1483,506.4893,506.1483,506.4699,1100.0
2023-03-10 14:00:00,520.11,522.17,519.99,522.17,1943.0,506.7719,508.7791,506.655,508.7791,1943.0
2023-03-10 14:05:00,522.81,523.1,521.41,523.1,1648.0,509.4027,509.6852,508.0386,509.6852,1648.0
2023-03-10 14:10:00,523.67,523.89,523.25,523.89,1253.0,510.2406,510.455,509.8314,510.455,1253.0
2023-03-10 14:15:00,522.11,523.05,521.95,523.01,1400.0,508.7206,509.6365,508.5647,509.5975,1400.0
2023-03-10 14:20:00,522.78,523.84,522.29,522.29,719.0,509.3734,510.4063,508.896,508.896,719.0
2023-03-10 14:25:00,522.51,523.02,521.95,521.95,1831.0,509.1104,509.6073,508.5647,508.5647,1831.0
2023-03-10 14:30:00,522.72,524.35,522.33,523.2,3209.0,509.315,510.9032,508.935,509.7827,3209.0
2023-03-10 14:35:00,523.76,525.45,523.76,524.94,1510.0,510.3283,511.975,510.3283,511.478,1510.0
2023-03-10 14:40:00,524.94,526.22,524.27,524.94,1746.0,511.478,512.7252,510.8252,511.478,1746.0
2023-03-10 14:45:00,525.72,528.94,525.58,528.94,1563.0,512.238,515.3755,512.1016,515.3755,1563.0
2023-03-10 14:50:00,527.6,528.51,527.58,528.39,809.0,514.0698,514.9565,514.0503,514.8396,809.0
2023-03-10 14:55:00,528.46,529.25,526.9,527.72,1812.0,514.9078,515.6775,513.3878,514.1868,1812.0
2023-03-10 15:00:00,527.8,528.02,525.95,526.43,2285.0,514.2647,514.4791,512.4621,512.9298,2285.0
2023-03-10 15:05:00,525.66,527.46,524.97,527.43,3021.0,512.1796,513.9334,511.5073,513.9042,3021.0
2023-03-10 15:10:00,526.55,527.68,526.51,526.51,2359.0,513.0468,514.1478,513.0078,513.0078,2359.0
2023-03-10 15:15:00,526.97,527.16,525.78,526.25,6198.0,513.456,513.6411,512.2965,512.7544,6198.0
2023-03-10 15:20:00,526.25,526.25,524.9,525.68,7552.0,512.7544,512.7544,511.4391,512.1991,7552.0
2023-03-10 15:25:00,526.36,526.92,525.43,525.43,1256.0,512.8616,513.4073,511.9555,511.9555,1256.0
2023-03-10 15:30:00,525.35,525.7,524.32,524.33,1801.0,511.8775,512.2186,510.8739,510.8837,1801.0
2023-03-10 15:35:00,522.6,522.73,520.85,520.85,2057.0,509.1981,509.3247,507.4929,507.4929,2057.0
2023-03-10 15:40:00,520.79,522.76,520.01,521.92,24698.0,507.4345,509.3539,506.6745,508.5355,24698.0
2023-03-10 15:45:00,521.94,522.5,521.67,522.5,8691.0,508.555,509.1006,508.2919,509.1006,8691.0
2023-03-10 15:50:00,522.0,522.89,521.4,521.4,12737.0,508.6134,509.4806,508.0288,508.0288,12737.0
2023-03-10 15:55:00,521.36,523.26,521.36,522.26,28401.0,507.9899,509.8411,507.9899,508.8668,28401.0
2023-03-13 09:30:00,517.8,520.97,516.0,516.0,3462.0,504.5211,507.6099,502.7673,502.7673,3462.0
2023-03-13 09:35:00,517.13,517.14,513.83,516.62,2744.0,503.8683,503.8781,500.653,503.3714,2744.0
2023-03-13 09:40:00,517.23,518.67,516.23,518.35,2255.0,503.9658,505.3688,502.9914,505.057,2255.0
2023-03-13 09:45:00,519.7,531.14,519.3,528.42,8052.0,506.3724,517.519,505.9827,514.8688,8052.0
2023-03-13 09:50:00,528.08,530.18,527.53,530.18,2377.0,514.5375,516.5837,514.0016,516.5837,2377.0
2023-03-13 09:55:00,529.61,534.14,529.61,532.93,2267.0,516.0283,520.4421,516.0283,519.2631,2267.0
2023-03-13 10:00:00,531.21,531.77,529.39,530.18,3512.0,517.5873,518.1329,515.8139,516.5837,3512.0
2023-03-13 10:05:00,529.81,532.73,527.96,531.55,6779.0,516.2232,519.0683,514.4206,517.9185,6779.0
2023-03-13 10:10:00,531.09,531.13,527.34,527.85,2700.0,517.4703,517.5093,513.8165,514.3134,2700.0
2023-03-13 10:15:00,526.72,526.78,524.07,525.71,22749.0,513.2124,513.2709,510.6304,512.2283,22749.0
2023-03-13 10:20:00,525.57,527.35,524.63,525.24,4464.0,512.0919,513.8262,511.176,511.7703,4464.0
2023-03-13 10:25:00,525.18,525.18,522.95,522.95,2600.0,511.7119,511.7119,509.5391,509.5391,2600.0
2023-03-13 10:30:00,522.45,524.58,522.12,524.38,2900.0,509.0519,511.1273,508.7304,510.9324,2900.0
2023-03-13 10:35:00,523.72,525.84,523.72,525.38,2742.0,510.2893,512.355,510.2893,511.9068,2742.0
2023-03-13 10:40:00,525.12,525.65,523.2,525.15,2375.0,511.6534,512.1698,509.7827,511.6827,2375.0
2023-03-13 10:45:00,525.05,525.93,523.72,525.0,12339.0,511.5852,512.4427,510.2893,511.5365,12339.0
2023-03-13 10:50:00,524.73,525.45,523.77,524.64,4767.0,511.2734,511.975,510.338,511.1857,4767.0
2023-03-13 10:55:00,525.42,529.61,524.88,529.06,11185.0,511.9457,516.0283,511.4196,515.4924,11185.0
2023-03-13 11:00:00,528.37,531.18,528.37,531.18,4273.0,514.8201,517.558,514.8201,517.558,4273.0
2023-03-13 11:05:00,530.14,530.15,527.75,529.15,2347.0,516.5447,516.5544,514.216,515.5801,2347.0
2023-03-13 11:10:00,529.01,530.1,527.37,528.88,3553.0,515.4437,516.5057,513.8457,515.317,3553.0
2023-03-13 11:15:00,528.94,530.21,528.51,529.26,7501.0,515.3755,516.6129,514.9565,515.6873,7501.0
2023-03-13 11:20:00,530.01,532.15,529.86,530.41,2454.0,516.418,518.5031,516.2719,516.8078,2454.0
2023-03-13 11:25:00,530.93,531.95,530.33,530.91,9877.0,517.3144,518.3083,516.7298,517.2949,9877.0
2023-03-13 11:30:00,530.4,530.88,528.65,528.65,5101.0,516.798,517.2657,515.0929,515.0929,5101.0
2023-03-13 11:35:00,529.18,529.63,528.37,528.37,3836.0,515.6093,516.0478,514.8201,514.8201,3836.0
2023-03-13 11:40:00,529.15,530.23,528.95,530.15,1476.0,515.5801,516.6324,515.3852,516.5544,1476.0
2023-03-13 11:45:00,529.14,529.99,528.24,529.99,1228.0,515.5703,516.3985,514.6934,516.3985,1228.0
2023-03-13 11:50:00,529.0,529.0,527.95,527.95,400.0,515.4339,515.4339,514.4109,514.4109,400.0
2023-03-13 11:55:00,527.72,529.7,527.72,529.7,961.0,514.1868,516.116,514.1868,516.116,961.0
2023-03-13 12:00:00,530.67,530.67,527.69,527.69,2626.0,517.0611,517.0611,514.1575,514.1575,2626.0
2023-03-13 12:05:00,529.26,530.72,529.04,530.58,2239.0,515.6873,517.1098,515.4729,516.9734,2239.0
2023-03-13 12:10:00,529.93,530.29,528.39,529.49,3409.0,516.3401,516.6908,514.8396,515.9114,3409.0
2023-03-13 12:15:00,530.41,530.88,530.07,530.34,2452.0,516.8078,517.2657,516.4765,516.7396,2452.0
2023-03-13 12:20:00,529.97,530.5,528.37,529.0,3020.0,516.3791,516.8955,514.8201,515.4339,3020.0
2023-03-13 12:25:00,529.22,529.52,529.0,529.46,1664.0,515.6483,515.9406,515.4339,515.8821,1664.0
2023-03-13 12:30:00,529.15,530.13,528.36,528.36,3036.0,515.5801,516.5349,514.8103,514.8103,3036.0
2023-03-13 12:35:00,528.55,529.69,528.55,529.49,1225.0,514.9955,516.1062,514.9955,515.9114,1225.0
2023-03-13 12:40:00,530.22,530.99,529.0,529.0,2053.0,516.6226,517.3729,515.4339,515.4339,2053.0
2023-03-13 12:45:00,528.79,529.58,527.36,527.74,11853.0,515.2293,515.9991,513.836,514.2062,11853.0
2023-03-13 12:50:00,527.75,528.33,527.0,527.72,9187.0,514.216,514.7811,513.4852,514.1868,9187.0
2023-03-13 12:55:00,527.77,527.99,526.77,527.31,2344.0,514.2355,514.4498,513.2611,513.7873,2344.0
2023-03-13 13:00:00,527.3,527.69,526.16,526.99,13878.0,513.7775,514.1575,512.6668,513.4755,13878.0
2023-03-13 13:05:00,526.63,527.29,525.98,527.13,3732.0,513.1247,513.7678,512.4914,513.6119,3732.0
2023-03-13 13:10:00,527.14,528.33,527.14,527.5,1485.0,513.6216,514.7811,513.6216,513.9724,1485.0
2023-03-13 13:15:00,527.25,528.75,527.24,527.8,3749.0,513.7288,515.1903,513.7191,514.2647,3749.0
2023-03-13 13:20:00,527.56,527.7,526.79,526.8,9331.0,514.0309,514.1673,513.2806,513.2903,9331.0
2023-03-13 13:25:00,526.8,527.66,526.63,527.4,7658.0,513.2903,514.1283,513.1247,513.875,7658.0
2023-03-13 13:30:00,527.39,527.7,526.22,526.9,4907.0,513.8652,514.1673,512.7252,513.3878,4907.0
2023-03-13 13:35:00,527.09,530.48,527.0,529.88,4078.0,513.5729,516.876,513.4852,516.2914,4078.0
2023-03-13 13:40:00,529.5,529.62,527.94,528.69,9305.0,515.9211,516.038,514.4011,515.1319,9305.0
2023-03-13 13:45:00,528.65,529.2,528.64,528.64,800.0,515.0929,515.6288,515.0832,515.0832,800.0
2023-03-13 13:50:00,528.64,528.95,527.57,527.95,3417.0,515.0832,515.3852,514.0406,514.4109,3417.0
2023-03-13 13:55:00,528.0,528.95,527.96,528.74,7348.0,514.4596,515.3852,514.4206,515.1806,7348.0
2023-03-13 14:00:00,529.11,530.09,528.95,528.96,1325.0,515.5411,516.496,515.3852,515.395,1325.0
2023-03-13 14:05:00,529.59,529.99,528.96,529.99,800.0,516.0088,516.3985,515.395,516.3985,800.0
2023-03-13 14:10:00,529.75,531.08,529.75,530.18,1400.0,516.1647,517.4606,516.1647,516.5837,1400.0
2023-03-13 14:15:00,530.19,531.24,529.9,531.24,3818.0,516.5934,517.6165,516.3108,517.6165,3818.0
2023-03-13 14:20:00,529.9,530.81,529.69,530.42,1749.0,516.3108,517.1975,516.1062,516.8175,1749.0
2023-03-13 14:25:00,530.65,531.02,529.92,530.5,8885.0,517.0416,517.4021,516.3303,516.8955,8885.0
2023-03-13 14:30:00,531.27,531.73,530.96,531.36,5119.0,517.6457,518.0939,517.3437,517.7334,5119.0
2023-03-13 14:35:00,530.69,530.69,528.88,528.88,600.0,517.0806,517.0806,515.317,515.317,600.0
2023-03-13 14:40:00,529.75,531.43,529.75,530.76,3809.0,516.1647,517.8016,516.1647,517.1488,3809.0
2023-03-13 14:45:00,529.22,530.63,529.22,530.63,649.0,515.6483,517.0221,515.6483,517.0221,649.0
2023-03-13 14:50:00,529.94,531.0,529.93,530.55,1671.0,516.3498,517.3826,516.3401,516.9442,1671.0
2023-03-13 14:55:00,530.55,530.57,529.24,530.31,3408.0,516.9442,516.9637,515.6678,516.7103,3408.0
2023-03-13 15:00:00,530.43,530.49,528.8,528.8,3788.0,516.8273,516.8857,515.2391,515.2391,3788.0
2023-03-13 15:05:00,528.72,530.74,528.72,529.7,8891.0,515.1611,517.1293,515.1611,516.116,8891.0
2023-03-13 15:10:00,529.32,529.93,528.78,529.03,8732.0,515.7457,516.3401,515.2196,515.4632,8732.0
2023-03-13 15:15:00,529.39,529.8,528.58,528.59,8178.0,515.8139,516.2134,515.0247,515.0344,8178.0
2023-03-13 15:20:00,528.57,528.67,527.73,528.3,7150.0,515.015,515.1124,514.1965,514.7519,7150.0
2023-03-13 15:25:00,527.6,528.34,526.61,528.34,10723.0,514.0698,514.7909,513.1052,514.7909,10723.0
2023-03-13 15:30:00,528.41,529.46,527.78,529.46,13465.0,514.8591,515.8821,514.2452,515.8821,13465.0
2023-03-13 15:35:00,529.15,530.24,528.75,530.18,5005.0,515.5801,516.6421,515.1903,516.5837,5005.0
2023-03-13 15:40:00,530.25,531.4,530.01,531.3,22692.0,516.6519,517.7724,516.418,517.6749,22692.0
2023-03-13 15:45:00,531.6,531.6,530.21,530.77,14670.0,517.9672,517.9672,516.6129,517.1585,14670.0
2023-03-13 15:50:00,530.58,531.0,529.71,530.66,17428.0,516.9734,517.3826,516.1257,517.0514,17428.0
2023-03-13 15:55:00,530.56,530.9,527.82,527.98,32993.0,516.9539,517.2852,514.2842,514.4401,32993.0
2023-03-14 09:30:00,540.65,543.56,540.38,543.56,4159.0,526.7852,529.6205,526.5221,529.6205,4159.0
2023-03-14 09:35:00,541.83,545.41,541.82,545.41,750.0,527.9349,531.4231,527.9252,531.4231,750.0
2023-03-14 09:40:00,545.8,545.84,545.8,545.84,200.0,531.8031,531.8421,531.8031,531.8421,200.0
2023-03-14 09:45:00,544.35,553.2,543.32,552.69,10961.0,530.3903,539.0133,529.3867,538.5164,10961.0
2023-03-14 09:50:00,552.01,555.22,549.82,550.76,8230.0,537.8538,540.9815,535.72,536.6359,8230.0
2023-03-14 09:55:00,550.42,551.89,548.03,551.89,4658.0,536.3046,537.7369,533.9759,537.7369,4658.0
2023-03-14 10:00:00,550.58,554.9,550.19,553.19,8583.0,536.4605,540.6697,536.0805,539.0036,8583.0
2023-03-14 10:05:00,553.12,555.0,551.92,554.98,8576.0,538.9354,540.7672,537.7661,540.7477,8576.0
2023-03-14 10:10:00,554.77,554.78,551.25,553.51,5859.0,540.5431,540.5528,537.1133,539.3154,5859.0
2023-03-14 10:15:00,553.59,554.65,551.85,554.01,16454.0,539.3933,540.4261,537.6979,539.8026,16454.0
2023-03-14 10:20:00,553.68,555.91,552.46,553.34,26730.0,539.481,541.6538,538.2923,539.1497,26730.0
2023-03-14 10:25:00,553.35,554.52,552.03,554.38,18900.0,539.1595,540.2995,537.8733,540.1631,18900.0
2023-03-14 10:30:00,554.5,555.43,553.97,554.63,7049.0,540.28,541.1861,539.7636,540.4067,7049.0
2023-03-14 10:35:00,554.59,555.74,553.38,553.5,14601.0,540.3677,541.4882,539.1887,539.3056,14601.0
2023-03-14 10:40:00,554.49,554.54,553.67,554.34,1000.0,540.2702,540.319,539.4713,540.1241,1000.0
2023-03-14 10:45:00,554.35,554.48,553.14,554.2,5562.0,540.1338,540.2605,538.9549,539.9877,5562.0
2023-03-14 10:50:00,554.54,555.41,554.27,554.67,1200.0,540.319,541.1666,540.0559,540.4456,1200.0
2023-03-14 10:55:00,554.78,554.87,552.57,553.59,6497.0,540.5528,540.6405,538.3995,539.3933,6497.0
2023-03-14 11:00:00,553.84,554.53,553.18,554.08,13124.0,539.6369,540.3092,538.9938,539.8708,13124.0
2023-03-14 11:05:00,554.34,555.19,554.14,554.38,1800.0,540.1241,540.9523,539.9292,540.1631,1800.0
2023-03-14 11:10:00,554.5,554.71,554.12,554.12,3059.0,540.28,540.4846,539.9097,539.9097,3059.0
2023-03-14 11:15:00,554.71,555.63,554.61,554.88,7880.0,540.4846,541.381,540.3872,540.6502,7880.0
2023-03-14 11:20:00,555.13,555.36,554.08,555.1,3247.0,540.8938,541.1179,539.8708,540.8646,3247.0
2023-03-14 11:25:00,556.25,556.35,555.88,556.0,3144.0,541.9851,542.0825,541.6246,541.7415,3144.0
2023-03-14 11:30:00,556.14,556.97,555.61,556.97,1172.0,541.8779,542.6866,541.3615,542.6866,1172.0
2023-03-14 11:35:00,557.59,558.28,556.35,556.35,5879.0,543.2907,543.963,542.0825,542.0825,5879.0
2023-03-14 11:40:00,555.23,555.23,554.08,554.08,300.0,540.9913,540.9913,539.8708,539.8708,300.0
2023-03-14 11:45:00,554.25,554.9,553.37,553.72,4356.0,540.0364,540.6697,539.179,539.52,4356.0
2023-03-14 11:50:00,553.59,554.47,553.46,553.46,1700.0,539.3933,540.2508,539.2667,539.2667,1700.0
2023-03-14 11:55:00,553.9,554.44,553.75,553.75,2319.0,539.6954,540.2215,539.5492,539.5492,2319.0
2023-03-14 12:00:00,553.76,554.07,552.93,553.27,1600.0,539.559,539.861,538.7502,539.0815,1600.0
2023-03-14 12:05:00,552.74,553.02,552.69,553.02,600.0,538.5651,538.8379,538.5164,538.8379,600.0
2023-03-14 12:10:00,552.85,552.85,552.27,552.45,880.0,538.6723,538.6723,538.1072,538.2826,880.0
2023-03-14 12:15:00,552.28,552.57,550.61,551.58,6815.0,538.1169,538.3995,536.4897,537.4349,6815.0
2023-03-14 12:20:00,551.19,551.19,550.11,550.4,500.0,537.0549,537.0549,536.0026,536.2851,500.0
2023-03-14 12:25:00,549.91,549.91,549.08,549.08,200.0,535.8077,535.8077,534.999,534.999,200.0
2023-03-14 12:30:00,548.88,549.28,548.74,548.74,1500.0,534.8041,535.1939,534.6677,534.6677,1500.0
2023-03-14 12:35:00,549.11,549.11,548.59,548.59,800.0,535.0282,535.0282,534.5215,534.5215,800.0
2023-03-14 12:40:00,547.16,548.02,546.55,547.86,2555.0,533.1282,533.9662,532.5339,533.8103,2555.0
2023-03-14 12:45:00,547.63,548.89,547.48,548.89,1913.0,533.5862,534.8139,533.44,534.8139,1913.0
2023-03-14 12:50:00,548.59,548.73,547.89,547.99,1000.0,534.5215,534.658,533.8395,533.9369,1000.0
2023-03-14 12:55:00,547.74,549.08,547.58,549.01,1737.0,533.6933,534.999,533.5374,534.9308,1737.0
2023-03-14 13:00:00,549.01,549.1,546.73,546.73,1291.0,534.9308,535.0185,532.7092,532.7092,1291.0
2023-03-14 13:05:00,546.1,546.11,545.01,545.02,650.0,532.0954,532.1051,531.0334,531.0431,650.0
2023-03-14 13:10:00,543.94,544.54,543.94,544.1,500.0,529.9908,530.5754,529.9908,530.1467,500.0
2023-03-14 13:15:00,543.75,543.77,540.85,543.76,3137.0,529.8057,529.8252,526.98,529.8154,3137.0
2023-03-14 13:20:00,542.07,542.58,541.38,542.58,700.0,528.1687,528.6657,527.4964,528.6657,700.0
2023-03-14 13:25:00,542.16,545.55,542.16,545.55,3425.0,528.2564,531.5595,528.2564,531.5595,3425.0
2023-03-14 13:30:00,544.5,544.5,543.72,543.74,600.0,530.5364,530.5364,529.7764,529.7959,600.0
2023-03-14 13:35:00,544.78,545.06,544.65,545.06,717.0,530.8093,531.0821,530.6826,531.0821,717.0
2023-03-14 13:40:00,545.39,545.86,543.04,543.05,3327.0,531.4036,531.8616,529.1139,529.1236,3327.0
2023-03-14 13:45:00,543.04,544.4,542.92,542.92,1651.0,529.1139,530.439,528.997,528.997,1651.0
2023-03-14 13:50:00,543.33,544.34,543.33,543.52,600.0,529.3964,530.3805,529.3964,529.5816,600.0
2023-03-14 13:55:00,543.75,543.75,542.84,542.94,800.0,529.8057,529.8057,528.919,529.0164,800.0
2023-03-14 14:00:00,543.53,544.13,542.49,542.85,1901.0,529.5913,530.1759,528.578,528.9287,1901.0
2023-03-14 14:05:00,542.38,542.46,541.57,542.46,400.0,528.4708,528.5487,527.6816,528.5487,400.0
2023-03-14 14:10:00,542.18,542.83,542.18,542.63,400.0,528.2759,528.9093,528.2759,528.7144,400.0
2023-03-14 14:15:00,542.07,542.07,542.0,542.0,200.0,528.1687,528.1687,528.1005,528.1005,200.0
2023-03-14 14:20:00,541.99,543.96,541.99,543.96,2407.0,528.0908,530.0103,528.0908,530.0103,2407.0
2023-03-14 14:25:00,543.9,544.8,543.9,544.8,625.0,529.9518,530.8287,529.9518,530.8287,625.0
2023-03-14 14:30:00,544.05,544.32,543.83,543.83,2400.0,530.098,530.361,529.8836,529.8836,2400.0
2023-03-14 14:35:00,543.77,544.72,543.76,544.26,1512.0,529.8252,530.7508,529.8154,530.3026,1512.0
2023-03-14 14:40:00,544.02,544.03,543.87,543.87,927.0,530.0687,530.0785,529.9226,529.9226,927.0
2023-03-14 14:45:00,544.07,545.89,544.06,545.05,831.0,530.1175,531.8908,530.1077,531.0723,831.0
2023-03-14 14:50:00,544.46,545.6,544.46,544.8,1100.0,530.4975,531.6082,530.4975,530.8287,1100.0
2023-03-14 14:55:00,544.44,544.98,544.09,544.09,958.0,530.478,531.0041,530.1369,530.1369,958.0
2023-03-14 15:00:00,544.33,545.28,544.16,544.41,1400.0,530.3708,531.2964,530.2052,530.4487,1400.0
2023-03-14 15:05:00,544.77,544.78,543.27,543.27,840.0,530.7995,530.8093,529.338,529.338,840.0
2023-03-14 15:10:00,542.68,542.68,541.84,541.84,1100.0,528.7631,528.7631,527.9446,527.9446,1100.0
2023-03-14 15:15:00,541.76,543.16,540.98,542.84,4405.0,527.8667,529.2308,527.1067,528.919,4405.0
2023-03-14 15:20:00,542.23,543.36,541.95,542.16,2320.0,528.3246,529.4257,528.0518,528.2564,2320.0
2023-03-14 15:25:00,542.4,543.42,542.4,543.42,1600.0,528.4903,529.4841,528.4903,529.4841,1600.0
2023-03-14 15:30:00,543.44,543.98,543.34,543.66,1118.0,529.5036,530.0298,529.4062,529.718,1118.0
2023-03-14 15:35:00,543.67,545.47,543.67,545.15,2872.0,529.7277,531.4816,529.7277,531.1698,2872.0
2023-03-14 15:40:00,544.95,546.01,544.94,545.75,2835.0,530.9749,532.0077,530.9651,531.7544,2835.0
2023-03-14 15:45:00,546.27,546.53,545.42,545.94,3306.0,532.261,532.5144,531.4328,531.9395,3306.0
2023-03-14 15:50:00,546.21,547.16,545.64,546.02,7035.0,532.2026,533.1282,531.6472,532.0175,7035.0
2023-03-14 15:55:00,546.23,548.57,546.2,548.48,18085.0,532.2221,534.5021,532.1928,534.4144,18085.0
2023-03-15 09:30:00,534.95,536.03,534.04,534.96,5411.0,521.2313,522.2836,520.3447,521.2411,5411.0
2023-03-15 09:35:00,535.56,538.35,534.75,538.35,3091.0,521.8257,524.5441,521.0365,524.5441,3091.0
2023-03-15 09:40:00,537.32,537.87,534.76,537.1,3429.0,523.5406,524.0765,521.0462,523.3262,3429.0
2023-03-15 09:45:00,536.46,537.77,535.35,535.71,2300.0,522.7026,523.979,521.6211,521.9718,2300.0
2023-03-15 09:50:00,535.55,536.46,534.16,534.22,3658.0,521.816,522.7026,520.4616,520.5201,3658.0
2023-03-15 09:55:00,534.49,534.49,530.51,531.17,1122.0,520.7831,520.7831,516.9052,517.5483,1122.0
2023-03-15 10:00:00,530.45,531.31,529.14,530.93,3900.0,516.8467,517.6847,515.5703,517.3144,3900.0
2023-03-15 10:05:00,531.61,532.17,529.63,530.41,2318.0,517.977,518.5226,516.0478,516.8078,2318.0
2023-03-15 10:10:00,529.86,531.48,527.23,527.23,3055.0,516.2719,517.8503,513.7093,513.7093,3055.0
2023-03-15 10:15:00,528.29,530.05,528.29,529.02,1500.0,514.7421,516.457,514.7421,515.4534,1500.0
2023-03-15 10:20:00,529.83,529.95,527.96,528.41,660.0,516.2426,516.3596,514.4206,514.8591,660.0
2023-03-15 10:25:00,528.31,528.31,527.58,528.21,2000.0,514.7616,514.7616,514.0503,514.6642,2000.0
2023-03-15 10:30:00,528.12,528.79,525.65,525.65,1517.0,514.5765,515.2293,512.1698,512.1698,1517.0
2023-03-15 10:35:00,526.4,527.26,525.52,525.52,1272.0,512.9006,513.7385,512.0432,512.0432,1272.0
2023-03-15 10:40:00,525.1,525.33,522.74,523.35,1913.0,511.6339,511.858,509.3345,509.9288,1913.0
2023-03-15 10:45:00,523.02,524.5,522.63,523.93,8692.0,509.6073,511.0493,509.2273,510.4939,8692.0
2023-03-15 10:50:00,523.53,524.75,523.45,524.75,1800.0,510.1042,511.2929,510.0263,511.2929,1800.0
2023-03-15 10:55:00,525.07,526.46,525.06,526.46,400.0,511.6047,512.9591,511.595,512.9591,400.0
2023-03-15 11:00:00,526.83,526.97,526.17,526.97,1147.0,513.3196,513.456,512.6765,513.456,1147.0
2023-03-15 11:05:00,526.85,528.63,526.48,527.94,939.0,513.3391,515.0734,512.9786,514.4011,939.0
2023-03-15 11:10:00,527.98,528.55,527.85,527.86,1187.0,514.4401,514.9955,514.3134,514.3232,1187.0
2023-03-15 11:15:00,527.97,529.22,527.94,529.22,968.0,514.4303,515.6483,514.4011,515.6483,968.0
2023-03-15 11:20:00,529.31,529.31,528.49,528.5,1482.0,515.736,515.736,514.937,514.9467,1482.0
2023-03-15 11:25:00,528.96,528.99,527.94,528.61,1843.0,515.395,515.4242,514.4011,515.0539,1843.0
2023-03-15 11:30:00,529.02,529.9,528.52,528.73,1832.0,515.4534,516.3108,514.9662,515.1708,1832.0
2023-03-15 11:35:00,528.34,528.84,528.14,528.84,898.0,514.7909,515.278,514.596,515.278,898.0
2023-03-15 11:40:00,528.99,530.01,528.56,529.08,1300.0,515.4242,516.418,515.0052,515.5119,1300.0
2023-03-15 11:45:00,528.52,529.98,528.52,529.26,700.0,514.9662,516.3888,514.9662,515.6873,700.0
2023-03-15 11:50:00,529.26,529.28,527.57,527.88,1061.0,515.6873,515.7067,514.0406,514.3426,1061.0
2023-03-15 11:55:00,527.75,527.75,527.03,527.03,1022.0,514.216,514.216,513.5144,513.5144,1022.0
2023-03-15 12:00:00,527.3,528.07,527.1,528.05,1355.0,513.7775,514.5278,513.5827,514.5083,1355.0
2023-03-15 12:05:00,526.64,526.83,525.63,525.63,600.0,513.1344,513.3196,512.1503,512.1503,600.0
2023-03-15 12:10:00,525.47,526.1,525.33,526.1,1000.0,511.9945,512.6083,511.858,512.6083,1000.0
2023-03-15 12:15:00,526.62,526.62,525.98,525.99,300.0,513.115,513.115,512.4914,512.5011,300.0
2023-03-15 12:20:00,525.91,526.17,525.72,525.82,1101.0,512.4232,512.6765,512.238,512.3355,1101.0
2023-03-15 12:25:00,525.26,526.22,525.17,526.22,500.0,511.7898,512.7252,511.7021,512.7252,500.0
2023-03-15 12:30:00,526.27,528.6,526.27,527.17,5138.0,512.7739,515.0442,512.7739,513.6509,5138.0
2023-03-15 12:35:00,527.28,527.28,526.41,526.92,811.0,513.758,513.758,512.9103,513.4073,811.0
2023-03-15 12:40:00,526.57,526.71,526.19,526.67,2611.0,513.0662,513.2027,512.696,513.1637,2611.0
2023-03-15 12:45:00,526.15,526.96,525.51,526.96,6800.0,512.657,513.4462,512.0334,513.4462,6800.0
2023-03-15 12:50:00,526.13,526.14,525.22,525.46,1039.0,512.6375,512.6473,511.7509,511.9847,1039.0
2023-03-15 12:55:00,523.69,524.09,522.5,523.68,1284.0,510.2601,510.6498,509.1006,510.2504,1284.0
2023-03-15 13:00:00,523.11,523.11,522.58,522.58,1342.0,509.695,509.695,509.1786,509.1786,1342.0
2023-03-15 13:05:00,522.87,523.95,522.87,523.01,2191.0,509.4611,510.5134,509.4611,509.5975,2191.0
2023-03-15 13:10:00,524.34,524.75,524.07,524.45,1306.0,510.8934,511.2929,510.6304,511.0006,1306.0
2023-03-15 13:15:00,524.35,525.64,524.11,524.67,1344.0,510.9032,512.1601,510.6693,511.215,1344.0
2023-03-15 13:20:00,524.79,524.79,524.21,524.21,200.0,511.3319,511.3319,510.7668,510.7668,200.0
2023-03-15 13:25:00,524.34,525.49,524.33,525.49,1400.0,510.8934,512.0139,510.8837,512.0139,1400.0
2023-03-15 13:30:00,524.21,524.22,523.08,524.0,1273.0,510.7668,510.7765,509.6657,510.5621,1273.0
2023-03-15 13:35:00,523.8,523.9,522.53,522.53,1133.0,510.3673,510.4647,509.1298,509.1298,1133.0
2023-03-15 13:40:00,522.53,522.53,521.04,521.12,1000.0,509.1298,509.1298,507.6781,507.756,1000.0
2023-03-15 13:45:00,521.45,521.45,520.55,520.55,818.0,508.0775,508.0775,507.2006,507.2006,818.0
2023-03-15 13:50:00,520.81,522.73,520.81,522.61,1300.0,507.454,509.3247,507.454,509.2078,1300.0
2023-03-15 13:55:00,522.2,523.1,522.2,522.87,740.0,508.8083,509.6852,508.8083,509.4611,740.0
2023-03-15 14:00:00,523.15,523.16,521.83,522.38,2306.0,509.7339,509.7437,508.4478,508.9837,2306.0
2023-03-15 14:05:00,522.68,523.84,522.67,523.41,1225.0,509.276,510.4063,509.2663,509.9873,1225.0
2023-03-15 14:10:00,523.83,524.02,523.82,524.01,500.0,510.3965,510.5816,510.3868,510.5719,500.0
2023-03-15 14:15:00,523.67,525.17,523.67,524.47,1113.0,510.2406,511.7021,510.2406,511.0201,1113.0
2023-03-15 14:20:00,525.13,526.9,524.27,526.9,4800.0,511.6632,513.3878,510.8252,513.3878,4800.0
2023-03-15 14:25:00,526.42,530.52,526.42,529.19,1025.0,512.9201,516.9149,512.9201,515.6191,1025.0
2023-03-15 14:30:00,530.36,533.47,530.32,533.34,20530.0,516.759,519.7893,516.7201,519.6626,20530.0
2023-03-15 14:35:00,532.89,533.28,531.77,532.38,706.0,519.2242,519.6042,518.1329,518.7272,706.0
2023-03-15 14:40:00,532.47,533.36,532.12,532.78,3905.0,518.8149,519.6821,518.4739,519.117,3905.0
2023-03-15 14:45:00,532.65,532.92,532.25,532.25,1559.0,518.9903,519.2534,518.6006,518.6006,1559.0
2023-03-15 14:50:00,532.07,534.66,531.72,534.66,4000.0,518.4252,520.9488,518.0842,520.9488,4000.0
2023-03-15 14:55:00,534.41,535.8,534.41,535.29,1900.0,520.7052,522.0595,520.7052,521.5626,1900.0
2023-03-15 15:00:00,536.54,536.95,535.45,535.97,3742.0,522.7806,523.18,521.7185,522.2252,3742.0
2023-03-15 15:05:00,535.78,537.22,535.07,535.07,2222.0,522.0401,523.4431,521.3483,521.3483,2222.0
2023-03-15 15:10:00,535.07,535.33,534.37,534.83,5585.0,521.3483,521.6016,520.6662,521.1144,5585.0
2023-03-15 15:15:00,535.54,536.53,535.2,535.5,1774.0,521.8062,522.7708,521.4749,521.7672,1774.0
2023-03-15 15:20:00,534.85,536.31,534.61,535.53,2025.0,521.1339,522.5565,520.9001,521.7965,2025.0
2023-03-15 15:25:00,535.21,536.8,535.09,536.39,1600.0,521.4847,523.0339,521.3677,522.6344,1600.0
2023-03-15 15:30:00,536.36,536.77,535.46,535.78,3000.0,522.6052,523.0047,521.7283,522.0401,3000.0
2023-03-15 15:35:00,535.39,535.75,534.01,534.74,6401.0,521.6601,522.0108,520.3154,521.0267,6401.0
2023-03-15 15:40:00,534.87,534.87,532.87,534.48,6189.0,521.1534,521.1534,519.2047,520.7734,6189.0
2023-03-15 15:45:00,534.34,534.92,533.92,534.28,5420.0,520.637,521.2021,520.2278,520.5785,5420.0
2023-03-15 15:50:00,534.3,534.59,533.23,533.63,4186.0,520.598,520.8806,519.5554,519.9452,4186.0
2023-03-15 15:55:00,533.93,537.28,533.83,537.28,11444.0,520.2375,523.5016,520.1401,523.5016,11444.0
2023-03-16 09:30:00,533.97,538.04,533.97,538.04,3556.0,520.2765,524.2421,520.2765,524.2421,3556.0
2023-03-16 09:35:00,537.61,538.3,537.61,538.3,600.0,523.8231,524.4954,523.8231,524.4954,600.0
2023-03-16 09:40:00,539.83,541.54,539.56,541.32,1709.0,525.9862,527.6523,525.7231,527.438,1709.0
2023-03-16 09:45:00,540.88,540.88,537.86,539.94,1064.0,527.0093,527.0093,524.0667,526.0934,1064.0
2023-03-16 09:50:00,541.55,542.52,540.56,542.41,1458.0,527.6621,528.6072,526.6975,528.5,1458.0
2023-03-16 09:55:00,543.03,544.24,542.57,542.92,1002.0,529.1041,530.2831,528.6559,528.997,1002.0
2023-03-16 10:00:00,543.0,545.69,542.92,543.58,5359.0,529.0749,531.6959,528.997,529.64,5359.0
2023-03-16 10:05:00,543.36,543.36,540.82,541.22,5787.0,529.4257,529.4257,526.9508,527.3405,5787.0
2023-03-16 10:10:00,540.54,540.75,540.54,540.75,200.0,526.678,526.8826,526.678,526.8826,200.0
2023-03-16 10:15:00,540.94,541.36,539.7,541.13,2303.0,527.0677,527.477,525.8595,527.2529,2303.0
2023-03-16 10:20:00,540.0,542.86,540.0,542.86,2897.0,526.1518,528.9385,526.1518,528.9385,2897.0
2023-03-16 10:25:00,542.73,543.49,542.7,543.17,1610.0,528.8118,529.5523,528.7826,529.2405,1610.0
2023-03-16 10:30:00,543.03,543.71,542.77,543.58,933.0,529.1041,529.7667,528.8508,529.64,933.0
2023-03-16 10:35:00,543.07,544.37,542.76,542.76,1474.0,529.1431,530.4098,528.8411,528.8411,1474.0
2023-03-16 10:40:00,544.53,544.78,544.53,544.78,1400.0,530.5657,530.8093,530.5657,530.8093,1400.0
2023-03-16 10:45:00,546.06,548.64,546.05,548.64,1162.0,532.0564,534.5703,532.0467,534.5703,1162.0
2023-03-16 10:50:00,548.39,550.32,548.39,550.32,390.0,534.3267,536.2072,534.3267,536.2072,390.0
2023-03-16 10:55:00,551.3,551.3,549.86,550.2,1522.0,537.162,537.162,535.759,536.0903,1522.0
2023-03-16 11:00:00,549.89,549.89,548.68,548.68,902.0,535.7882,535.7882,534.6092,534.6092,902.0
2023-03-16 11:05:00,549.1,550.44,548.6,549.63,1300.0,535.0185,536.3241,534.5313,535.5349,1300.0
2023-03-16 11:10:00,550.56,550.71,550.0,550.71,300.0,536.441,536.5872,535.8954,536.5872,300.0
2023-03-16 11:15:00,550.01,551.27,549.87,550.52,1074.0,535.9051,537.1328,535.7687,536.4021,1074.0
2023-03-16 11:20:00,550.79,551.53,550.38,550.38,300.0,536.6651,537.3861,536.2656,536.2656,300.0
2023-03-16 11:25:00,553.52,553.66,552.31,552.61,700.0,539.3251,539.4615,538.1461,538.4385,700.0
2023-03-16 11:30:00,552.89,553.41,552.89,553.41,200.0,538.7113,539.2179,538.7113,539.2179,200.0
2023-03-16 11:35:00,553.43,554.27,553.04,554.27,1000.0,539.2374,540.0559,538.8574,540.0559,1000.0
2023-03-16 11:40:00,554.25,554.25,553.2,553.96,700.0,540.0364,540.0364,539.0133,539.7538,700.0
2023-03-16 11:45:00,553.91,553.91,552.82,553.15,1150.0,539.7051,539.7051,538.6431,538.9646,1150.0
2023-03-16 11:50:00,553.85,554.18,553.02,553.02,1090.0,539.6467,539.9682,538.8379,538.8379,1090.0
2023-03-16 11:55:00,554.2,555.32,552.83,552.93,13329.0,539.9877,541.079,538.6528,538.7502,13329.0
2023-03-16 12:00:00,554.05,554.05,552.6,552.61,400.0,539.8415,539.8415,538.4287,538.4385,400.0
2023-03-16 12:05:00,552.64,553.12,551.65,552.6,2038.0,538.4677,538.9354,537.5031,538.4287,2038.0
2023-03-16 12:10:00,552.64,553.26,552.6,553.26,500.0,538.4677,539.0718,538.4287,539.0718,500.0
2023-03-16 12:15:00,553.57,554.89,553.46,554.89,1138.0,539.3738,540.66,539.2667,540.66,1138.0
2023-03-16 12:20:00,554.86,555.33,554.55,554.65,1701.0,540.6308,541.0887,540.3287,540.4261,1701.0
2023-03-16 12:25:00,555.11,555.5,554.48,555.5,373.0,540.8743,541.2543,540.2605,541.2543,373.0
2023-03-16 12:30:00,555.42,555.43,554.74,554.74,400.0,541.1764,541.1861,540.5138,540.5138,400.0
2023-03-16 12:35:00,554.58,555.42,554.5,555.42,1500.0,540.3579,541.1764,540.28,541.1764,1500.0
2023-03-16 12:40:00,554.88,555.3,554.29,554.58,800.0,540.6502,541.0595,540.0754,540.3579,800.0
2023-03-16 12:45:00,554.69,555.5,554.68,555.5,2132.0,540.4651,541.2543,540.4554,541.2543,2132.0
2023-03-16 12:50:00,556.95,559.38,556.95,557.23,1787.0,542.6672,545.0348,542.6672,542.94,1787.0
2023-03-16 12:55:00,557.65,557.99,557.65,557.99,400.0,543.3492,543.6805,543.3492,543.6805,400.0
2023-03-16 13:00:00,557.37,559.6,557.36,559.6,3547.0,543.0764,545.2492,543.0666,545.2492,3547.0
2023-03-16 13:05:00,560.13,560.25,558.55,558.56,1315.0,545.7656,545.8825,544.2261,544.2359,1315.0
2023-03-16 13:10:00,558.71,558.71,557.77,558.41,400.0,544.382,544.382,543.4661,544.0897,400.0
2023-03-16 13:15:00,558.28,558.8,557.02,558.8,7116.0,543.963,544.4697,542.7354,544.4697,7116.0
2023-03-16 13:20:00,558.41,559.25,558.07,558.29,1175.0,544.0897,544.9082,543.7584,543.9728,1175.0
2023-03-16 13:25:00,558.62,559.05,558.28,559.05,1400.0,544.2943,544.7133,543.963,544.7133,1400.0
2023-03-16 13:30:00,558.5,559.13,558.32,558.32,935.0,544.1774,544.7912,544.002,544.002,935.0
2023-03-16 13:35:00,558.72,559.63,558.0,559.63,1951.0,544.3918,545.2784,543.6902,545.2784,1951.0
2023-03-16 13:40:00,559.86,560.11,558.27,559.11,3910.0,545.5025,545.7461,543.9533,544.7718,3910.0
2023-03-16 13:45:00,558.0,558.64,557.73,558.02,7568.0,543.6902,544.3138,543.4272,543.7097,7568.0
2023-03-16 13:50:00,557.61,557.66,556.18,556.39,1500.0,543.3102,543.3589,541.9169,542.1215,1500.0
2023-03-16 13:55:00,556.2,556.54,556.2,556.23,400.0,541.9364,542.2677,541.9364,541.9656,400.0
2023-03-16 14:00:00,556.02,556.02,555.0,555.0,1200.0,541.761,541.761,540.7672,540.7672,1200.0
2023-03-16 14:05:00,554.88,554.89,553.51,553.77,700.0,540.6502,540.66,539.3154,539.5687,700.0
2023-03-16 14:10:00,553.91,554.1,553.52,553.52,405.0,539.7051,539.8902,539.3251,539.3251,405.0
2023-03-16 14:15:00,553.48,553.48,552.49,552.49,2839.0,539.2861,539.2861,538.3215,538.3215,2839.0
2023-03-16 14:20:00,552.57,552.67,552.49,552.5,400.0,538.3995,538.4969,538.3215,538.3313,400.0
2023-03-16 14:25:00,552.27,553.34,552.27,553.11,2643.0,538.1072,539.1497,538.1072,538.9256,2643.0
2023-03-16 14:30:00,552.74,552.78,551.53,551.81,1651.0,538.5651,538.6041,537.3861,537.659,1651.0
2023-03-16 14:35:00,552.31,552.31,551.97,552.2,2191.0,538.1461,538.1461,537.8149,538.039,2191.0
2023-03-16 14:40:00,552.37,552.6,551.77,552.42,1400.0,538.2046,538.4287,537.62,538.2533,1400.0
2023-03-16 14:45:00,551.99,552.02,551.63,551.63,727.0,537.8344,537.8636,537.4836,537.4836,727.0
2023-03-16 14:50:00,552.12,552.6,552.12,552.44,900.0,537.961,538.4287,537.961,538.2728,900.0
2023-03-16 14:55:00,552.75,552.79,551.99,552.12,2600.0,538.5749,538.6138,537.8344,537.961,2600.0
2023-03-16 15:00:00,551.77,551.78,550.9,551.31,1618.0,537.62,537.6297,536.7723,537.1718,1618.0
2023-03-16 15:05:00,551.66,552.48,551.47,551.47,13252.0,537.5128,538.3118,537.3277,537.3277,13252.0
2023-03-16 15:10:00,550.98,552.46,550.98,552.12,1221.0,536.8503,538.2923,536.8503,537.961,1221.0
2023-03-16 15:15:00,550.76,552.32,550.76,551.98,6242.0,536.6359,538.1559,536.6359,537.8246,6242.0
2023-03-16 15:20:00,551.49,552.2,551.31,551.87,3439.0,537.3472,538.039,537.1718,537.7174,3439.0
2023-03-16 15:25:00,551.52,551.65,550.75,551.24,3140.0,537.3764,537.5031,536.6262,537.1036,3140.0
2023-03-16 15:30:00,550.95,550.96,549.87,550.53,3445.0,536.821,536.8308,535.7687,536.4118,3445.0
2023-03-16 15:35:00,550.57,550.57,549.38,549.4,1711.0,536.4508,536.4508,535.2913,535.3108,1711.0
2023-03-16 15:40:00,549.92,550.37,549.66,549.88,13387.0,535.8174,536.2559,535.5641,535.7785,13387.0
2023-03-16 15:45:00,549.89,550.06,547.31,547.5,10479.0,535.7882,535.9538,533.2744,533.4595,10479.0
2023-03-16 15:50:00,547.27,547.37,546.34,546.8,12331.0,533.2354,533.3328,532.3292,532.7774,12331.0
2023-03-16 15:55:00,546.58,547.48,546.01,546.56,22751.0,532.5631,533.44,532.0077,532.5436,22751.0
2023-03-17 09:30:00,547.08,547.99,542.69,545.72,83807.0,533.0503,533.9369,528.7728,531.7251,83807.0
2023-03-17 09:35:00,547.12,548.57,543.32,545.87,3767.0,533.0892,534.5021,529.3867,531.8713,3767.0
2023-03-17 09:40:00,545.18,547.28,543.51,545.22,22553.0,531.199,533.2451,529.5718,531.238,22553.0
2023-03-17 09:45:00,545.64,546.12,543.43,543.96,4838.0,531.6472,532.1149,529.4939,530.0103,4838.0
2023-03-17 09:50:00,541.98,543.21,541.98,542.37,1331.0,528.0811,529.2795,528.0811,528.4611,1331.0
2023-03-17 09:55:00,541.4,541.87,540.14,540.56,2748.0,527.5159,527.9739,526.2882,526.6975,2748.0
2023-03-17 10:00:00,543.32,545.46,543.32,544.43,4043.0,529.3867,531.4718,529.3867,530.4682,4043.0
2023-03-17 10:05:00,544.42,544.43,542.21,542.37,3823.0,530.4585,530.4682,528.3052,528.4611,3823.0
2023-03-17 10:10:00,541.97,542.16,540.49,540.49,1000.0,528.0713,528.2564,526.6293,526.6293,1000.0
2023-03-17 10:15:00,542.24,543.63,541.6,542.76,5060.0,528.3344,529.6887,527.7108,528.8411,5060.0
2023-03-17 10:20:00,542.96,542.96,541.83,542.0,1900.0,529.0359,529.0359,527.9349,528.1005,1900.0
2023-03-17 10:25:00,542.13,542.15,540.17,542.05,15800.0,528.2272,528.2467,526.3175,528.1493,15800.0
2023-03-17 10:30:00,542.28,543.31,541.51,542.09,5815.0,528.3734,529.3769,527.6231,528.1882,5815.0
2023-03-17 10:35:00,541.3,543.61,540.73,543.23,3541.0,527.4185,529.6693,526.8631,529.299,3541.0
2023-03-17 10:40:00,543.84,543.84,541.12,541.12,1868.0,529.8934,529.8934,527.2431,527.2431,1868.0
2023-03-17 10:45:00,540.81,541.56,540.0,540.16,3719.0,526.9411,527.6718,526.1518,526.3077,3719.0
2023-03-17 10:50:00,540.29,540.29,537.3,538.37,2988.0,526.4344,526.4344,523.5211,524.5636,2988.0
2023-03-17 10:55:00,536.61,538.51,536.61,537.41,5235.0,522.8488,524.7,522.8488,523.6283,5235.0
2023-03-17 11:00:00,536.04,536.04,535.33,535.98,900.0,522.2934,522.2934,521.6016,522.2349,900.0
2023-03-17 11:05:00,535.65,536.02,534.8,535.21,3178.0,521.9134,522.2739,521.0852,521.4847,3178.0
2023-03-17 11:10:00,535.25,536.73,535.24,535.58,1707.0,521.5236,522.9657,521.5139,521.8452,1707.0
2023-03-17 11:15:00,536.36,537.98,536.36,537.3,1663.0,522.6052,524.1836,522.6052,523.5211,1663.0
2023-03-17 11:20:00,536.78,536.78,534.69,534.69,800.0,523.0144,523.0144,520.978,520.978,800.0
2023-03-17 11:25:00,533.64,535.85,533.57,535.22,2769.0,519.9549,522.1083,519.8867,521.4944,2769.0
2023-03-17 11:30:00,535.48,536.17,535.44,536.17,1058.0,521.7477,522.4201,521.7088,522.4201,1058.0
2023-03-17 11:35:00,535.56,535.56,534.2,534.21,700.0,521.8257,521.8257,520.5006,520.5103,700.0
2023-03-17 11:40:00,534.19,534.19,533.06,533.43,900.0,520.4908,520.4908,519.3898,519.7503,900.0
2023-03-17 11:45:00,533.8,534.01,533.24,533.91,2412.0,520.1108,520.3154,519.5652,520.218,2412.0
2023-03-17 11:50:00,534.16,534.56,533.06,533.06,2477.0,520.4616,520.8513,519.3898,519.3898,2477.0
2023-03-17 11:55:00,532.67,534.12,532.51,534.12,2128.0,519.0098,520.4226,518.8539,520.4226,2128.0
2023-03-17 12:00:00,534.68,536.26,534.68,536.03,1650.0,520.9683,522.5077,520.9683,522.2836,1650.0
2023-03-17 12:05:00,535.59,537.35,535.26,537.35,1658.0,521.8549,523.5698,521.5334,523.5698,1658.0
2023-03-17 12:10:00,536.95,536.95,536.15,536.15,888.0,523.18,523.18,522.4006,522.4006,888.0
2023-03-17 12:15:00,535.92,536.57,533.51,534.11,11654.0,522.1765,522.8098,519.8283,520.4129,11654.0
2023-03-17 12:20:00,534.66,534.67,533.67,534.47,1400.0,520.9488,520.9585,519.9842,520.7636,1400.0
2023-03-17 12:25:00,535.18,535.38,534.16,535.03,4803.0,521.4554,521.6503,520.4616,521.3093,4803.0
2023-03-17 12:30:00,536.05,537.66,535.66,536.31,4264.0,522.3031,523.8718,521.9231,522.5565,4264.0
2023-03-17 12:35:00,536.43,536.43,534.71,535.27,4046.0,522.6734,522.6734,520.9975,521.5431,4046.0
2023-03-17 12:40:00,535.28,535.28,534.42,535.15,2821.0,521.5529,521.5529,520.7149,521.4262,2821.0
2023-03-17 12:45:00,534.5,535.09,534.33,535.02,2410.0,520.7929,521.3677,520.6272,521.2995,2410.0
2023-03-17 12:50:00,534.55,535.21,533.83,534.19,1596.0,520.8416,521.4847,520.1401,520.4908,1596.0
2023-03-17 12:55:00,533.78,534.56,533.78,534.55,1900.0,520.0913,520.8513,520.0913,520.8416,1900.0
2023-03-17 13:00:00,534.15,535.08,534.15,535.08,1500.0,520.4519,521.358,520.4519,521.358,1500.0
2023-03-17 13:05:00,535.13,536.32,535.13,535.78,2576.0,521.4067,522.5662,521.4067,522.0401,2576.0
2023-03-17 13:10:00,535.46,535.88,534.99,535.77,2440.0,521.7283,522.1375,521.2703,522.0303,2440.0
2023-03-17 13:15:00,535.64,536.32,534.79,536.32,5375.0,521.9036,522.5662,521.0754,522.5662,5375.0
2023-03-17 13:20:00,536.45,537.69,536.17,537.1,1470.0,522.6929,523.9011,522.4201,523.3262,1470.0
2023-03-17 13:25:00,537.08,537.08,536.0,536.0,400.0,523.3067,523.3067,522.2544,522.2544,400.0
2023-03-17 13:30:00,536.67,537.5,536.15,536.15,3215.0,522.9072,523.7159,522.4006,522.4006,3215.0
2023-03-17 13:35:00,535.72,535.78,535.03,535.54,1400.0,521.9816,522.0401,521.3093,521.8062,1400.0
2023-03-17 13:40:00,535.56,536.21,534.66,536.21,3947.0,521.8257,522.459,520.9488,522.459,3947.0
2023-03-17 13:45:00,536.74,536.9,536.19,536.81,930.0,522.9754,523.1313,522.4395,523.0436,930.0
2023-03-17 13:50:00,536.87,536.87,535.64,535.64,1558.0,523.1021,523.1021,521.9036,521.9036,1558.0
2023-03-17 13:55:00,535.74,536.08,535.26,535.35,4662.0,522.0011,522.3324,521.5334,521.6211,4662.0
2023-03-17 14:00:00,535.35,536.87,535.34,535.95,4193.0,521.6211,523.1021,521.6113,522.2057,4193.0
2023-03-17 14:05:00,536.24,536.37,534.41,534.41,2761.0,522.4883,522.6149,520.7052,520.7052,2761.0
2023-03-17 14:10:00,534.52,534.52,533.87,534.12,3397.0,520.8124,520.8124,520.179,520.4226,3397.0
2023-03-17 14:15:00,533.82,536.05,533.57,535.74,5911.0,520.1303,522.3031,519.8867,522.0011,5911.0
2023-03-17 14:20:00,535.12,535.15,534.4,534.63,3409.0,521.397,521.4262,520.6954,520.9195,3409.0
2023-03-17 14:25:00,534.22,535.05,534.14,534.99,1123.0,520.5201,521.3288,520.4421,521.2703,1123.0
2023-03-17 14:30:00,534.66,537.14,534.66,537.0,1400.0,520.9488,523.3652,520.9488,523.2288,1400.0
2023-03-17 14:35:00,537.31,539.07,537.02,539.06,2769.0,523.5308,525.2457,523.2483,525.2359,2769.0
2023-03-17 14:40:00,538.81,538.81,538.2,538.31,700.0,524.9924,524.9924,524.398,524.5052,700.0
2023-03-17 14:45:00,538.03,538.21,537.35,538.04,3244.0,524.2324,524.4077,523.5698,524.2421,3244.0
2023-03-17 14:50:00,537.91,538.57,536.73,538.57,6455.0,524.1154,524.7585,522.9657,524.7585,6455.0
2023-03-17 14:55:00,538.81,539.0,538.54,538.78,981.0,524.9924,525.1775,524.7293,524.9631,981.0
2023-03-17 15:00:00,538.43,539.0,537.36,537.36,3337.0,524.6221,525.1775,523.5795,523.5795,3337.0
2023-03-17 15:05:00,537.22,538.06,537.06,537.19,4411.0,523.4431,524.2616,523.2872,523.4139,4411.0
2023-03-17 15:10:00,537.36,538.46,537.26,538.46,2000.0,523.5795,524.6513,523.4821,524.6513,2000.0
2023-03-17 15:15:00,538.32,539.26,537.63,538.98,3552.0,524.5149,525.4308,523.8426,525.158,3552.0
2023-03-17 15:20:00,538.84,538.89,538.12,538.81,1813.0,525.0216,525.0703,524.32,524.9924,1813.0
2023-03-17 15:25:00,538.99,539.6,538.49,539.34,3701.0,525.1677,525.7621,524.6806,525.5088,3701.0
2023-03-17 15:30:00,539.01,539.11,537.0,537.71,3513.0,525.1872,525.2847,523.2288,523.9206,3513.0
2023-03-17 15:35:00,537.72,538.35,537.11,538.35,3676.0,523.9303,524.5441,523.3359,524.5441,3676.0
2023-03-17 15:40:00,538.57,539.84,538.26,539.51,5346.0,524.7585,525.9959,524.4565,525.6744,5346.0
2023-03-17 15:45:00,539.6,539.6,536.68,537.04,8230.0,525.7621,525.7621,522.917,523.2677,8230.0
2023-03-17 15:50:00,536.72,538.19,536.71,538.19,17252.0,522.9559,524.3883,522.9462,524.3883,17252.0
2023-03-17 15:55:00,538.04,538.04,536.61,537.68,36484.0,524.2421,524.2421,522.8488,523.8913,36484.0
2023-03-20 09:30:00,540.49,542.91,538.47,542.01,4934.0,526.6293,528.9872,524.6611,528.1103,4934.0
2023-03-20 09:35:00,541.25,541.26,539.03,541.0,770.0,527.3698,527.3795,525.2067,527.1262,770.0
2023-03-20 09:40:00,541.81,543.81,541.74,541.74,2720.0,527.9154,529.8641,527.8472,527.8472,2720.0
2023-03-20 09:45:00,543.32,543.32,540.2,542.0,2741.0,529.3867,529.3867,526.3467,528.1005,2741.0
2023-03-20 09:50:00,542.21,543.76,542.2,543.76,813.0,528.3052,529.8154,528.2954,529.8154,813.0
2023-03-20 09:55:00,542.46,542.49,541.36,542.22,800.0,528.5487,528.578,527.477,528.3149,800.0
2023-03-20 10:00:00,543.15,543.29,542.55,542.55,500.0,529.2211,529.3575,528.6364,528.6364,500.0
2023-03-20 10:05:00,543.71,543.71,540.09,540.32,2175.0,529.7667,529.7667,526.2395,526.4636,2175.0
2023-03-20 10:10:00,539.28,539.79,538.17,538.43,905.0,525.4503,525.9472,524.3688,524.6221,905.0
2023-03-20 10:15:00,538.71,538.71,537.09,537.82,730.0,524.8949,524.8949,523.3165,524.0277,730.0
2023-03-20 10:20:00,536.31,537.11,536.09,536.85,2282.0,522.5565,523.3359,522.3421,523.0826,2282.0
2023-03-20 10:25:00,536.61,536.88,535.59,536.88,1100.0,522.8488,523.1118,521.8549,523.1118,1100.0
2023-03-20 10:30:00,537.25,537.6,535.82,536.51,3441.0,523.4724,523.8134,522.079,522.7513,3441.0
2023-03-20 10:35:00,536.19,536.75,534.11,534.41,13407.0,522.4395,522.9852,520.4129,520.7052,13407.0
2023-03-20 10:40:00,534.47,536.05,534.02,534.75,15448.0,520.7636,522.3031,520.3252,521.0365,15448.0
2023-03-20 10:45:00,534.6,537.44,534.6,536.15,11591.0,520.8903,523.6575,520.8903,522.4006,11591.0
2023-03-20 10:50:00,537.26,538.02,537.17,537.67,1600.0,523.4821,524.2226,523.3944,523.8816,1600.0
2023-03-20 10:55:00,538.32,540.08,538.32,539.68,1201.0,524.5149,526.2298,524.5149,525.84,1201.0
2023-03-20 11:00:00,539.9,541.45,539.9,540.85,10364.0,526.0544,527.5646,526.0544,526.98,10364.0
2023-03-20 11:05:00,540.49,540.51,539.31,540.24,10940.0,526.6293,526.6488,525.4795,526.3857,10940.0
2023-03-20 11:10:00,540.01,541.03,538.8,541.03,8901.0,526.1616,527.1554,524.9826,527.1554,8901.0
2023-03-20 11:15:00,541.19,541.47,540.46,540.46,2697.0,527.3113,527.5841,526.6,526.6,2697.0
2023-03-20 11:20:00,540.22,540.22,539.75,539.75,400.0,526.3662,526.3662,525.9082,525.9082,400.0
2023-03-20 11:25:00,540.71,541.2,539.83,541.2,3700.0,526.8436,527.3211,525.9862,527.3211,3700.0
2023-03-20 11:30:00,541.13,541.14,540.17,540.17,1473.0,527.2529,527.2626,526.3175,526.3175,1473.0
2023-03-20 11:35:00,540.4,541.12,540.4,541.12,200.0,526.5416,527.2431,526.5416,527.2431,200.0
2023-03-20 11:40:00,541.41,541.57,541.24,541.57,345.0,527.5257,527.6816,527.36,527.6816,345.0
2023-03-20 11:45:00,541.11,541.12,541.11,541.11,500.0,527.2334,527.2431,527.2334,527.2334,500.0
2023-03-20 11:50:00,541.16,541.46,541.15,541.2,2838.0,527.2821,527.5744,527.2723,527.3211,2838.0
2023-03-20 11:55:00,540.72,541.05,540.2,541.04,924.0,526.8534,527.1749,526.3467,527.1652,924.0
2023-03-20 12:00:00,540.59,540.59,540.08,540.09,400.0,526.7267,526.7267,526.2298,526.2395,400.0
2023-03-20 12:05:00,539.24,539.24,538.0,538.0,800.0,525.4113,525.4113,524.2031,524.2031,800.0
2023-03-20 12:10:00,537.86,538.2,537.86,538.03,1000.0,524.0667,524.398,524.0667,524.2324,1000.0
2023-03-20 12:15:00,538.44,538.56,537.63,537.63,1280.0,524.6318,524.7488,523.8426,523.8426,1280.0
2023-03-20 12:20:00,538.6,538.6,537.76,537.76,300.0,524.7877,524.7877,523.9693,523.9693,300.0
2023-03-20 12:25:00,538.59,538.59,538.3,538.3,200.0,524.778,524.778,524.4954,524.4954,200.0
2023-03-20 12:30:00,539.13,539.32,538.99,539.32,300.0,525.3041,525.4893,525.1677,525.4893,300.0
2023-03-20 12:35:00,539.44,539.46,538.93,539.03,818.0,525.6062,525.6257,525.1093,525.2067,818.0
2023-03-20 12:40:00,539.13,539.13,538.46,539.12,600.0,525.3041,525.3041,524.6513,525.2944,600.0
2023-03-20 12:45:00,539.24,539.37,539.24,539.37,300.0,525.4113,525.538,525.4113,525.538,300.0
2023-03-20 12:50:00,539.8,539.91,539.8,539.91,367.0,525.957,526.0641,525.957,526.0641,367.0
2023-03-20 12:55:00,541.03,541.5,540.9,540.9,800.0,527.1554,527.6134,527.0288,527.0288,800.0
2023-03-20 13:00:00,540.9,540.9,540.9,540.9,0.0,527.0288,527.0288,527.0288,527.0288,0.0
2023-03-20 13:05:00,541.62,541.65,541.42,541.42,448.0,527.7303,527.7595,527.5354,527.5354,448.0
2023-03-20 13:10:00,541.5,541.79,541.14,541.46,706.0,527.6134,527.8959,527.2626,527.5744,706.0
2023-03-20 13:15:00,541.17,541.17,541.02,541.02,432.0,527.2918,527.2918,527.1457,527.1457,432.0
2023-03-20 13:20:00,540.86,541.06,540.86,541.05,1906.0,526.9898,527.1846,526.9898,527.1749,1906.0
2023-03-20 13:25:00,541.02,541.32,540.54,540.68,950.0,527.1457,527.438,526.678,526.8144,950.0
2023-03-20 13:30:00,540.76,540.99,540.17,540.19,630.0,526.8923,527.1164,526.3175,526.337,630.0
2023-03-20 13:35:00,540.14,540.58,540.14,540.58,800.0,526.2882,526.717,526.2882,526.717,800.0
2023-03-20 13:40:00,540.79,541.05,540.79,541.05,303.0,526.9216,527.1749,526.9216,527.1749,303.0
2023-03-20 13:45:00,540.63,540.94,540.17,540.17,400.0,526.7657,527.0677,526.3175,526.3175,400.0
2023-03-20 13:50:00,540.24,540.41,540.05,540.25,500.0,526.3857,526.5513,526.2006,526.3954,500.0
2023-03-20 13:55:00,540.12,540.69,540.0,540.69,500.0,526.2688,526.8241,526.1518,526.8241,500.0
2023-03-20 14:00:00,540.2,540.3,540.19,540.3,348.0,526.3467,526.4441,526.337,526.4441,348.0
2023-03-20 14:05:00,539.44,539.56,538.82,538.83,1006.0,525.6062,525.7231,525.0021,525.0118,1006.0
2023-03-20 14:10:00,538.64,539.26,538.63,539.22,800.0,524.8267,525.4308,524.817,525.3918,800.0
2023-03-20 14:15:00,539.37,539.38,538.81,539.11,739.0,525.538,525.5477,524.9924,525.2847,739.0
2023-03-20 14:20:00,539.12,539.86,538.95,539.86,700.0,525.2944,526.0154,525.1288,526.0154,700.0
2023-03-20 14:25:00,539.99,539.99,539.54,539.55,478.0,526.1421,526.1421,525.7036,525.7134,478.0
2023-03-20 14:30:00,539.44,539.44,538.96,539.24,1423.0,525.6062,525.6062,525.1385,525.4113,1423.0
2023-03-20 14:35:00,538.67,538.87,538.37,538.42,1010.0,524.8559,525.0508,524.5636,524.6124,1010.0
2023-03-20 14:40:00,538.27,539.57,538.22,539.57,900.0,524.4662,525.7329,524.4175,525.7329,900.0
2023-03-20 14:45:00,539.38,539.38,539.38,539.38,100.0,525.5477,525.5477,525.5477,525.5477,100.0
2023-03-20 14:50:00,539.67,539.99,539.56,539.68,1635.0,525.8303,526.1421,525.7231,525.84,1635.0
2023-03-20 14:55:00,539.59,540.21,539.02,539.02,2313.0,525.7523,526.3564,525.197,525.197,2313.0
2023-03-20 15:00:00,538.81,540.2,538.81,540.19,1261.0,524.9924,526.3467,524.9924,526.337,1261.0
2023-03-20 15:05:00,540.33,540.33,539.93,539.93,600.0,526.4734,526.4734,526.0836,526.0836,600.0
2023-03-20 15:10:00,539.93,540.11,539.76,540.0,1000.0,526.0836,526.259,525.918,526.1518,1000.0
2023-03-20 15:15:00,539.74,540.31,539.68,540.31,800.0,525.8985,526.4539,525.84,526.4539,800.0
2023-03-20 15:20:00,540.43,540.43,540.21,540.33,400.0,526.5708,526.5708,526.3564,526.4734,400.0
2023-03-20 15:25:00,540.39,541.84,540.39,541.53,1461.0,526.5318,527.9446,526.5318,527.6426,1461.0
2023-03-20 15:30:00,541.8,542.12,541.66,541.95,1701.0,527.9057,528.2175,527.7693,528.0518,1701.0
2023-03-20 15:35:00,542.47,542.65,542.11,542.49,1300.0,528.5585,528.7339,528.2077,528.578,1300.0
2023-03-20 15:40:00,542.46,543.67,542.35,543.58,3400.0,528.5487,529.7277,528.4416,529.64,3400.0
2023-03-20 15:45:00,543.58,544.44,543.35,543.83,5032.0,529.64,530.478,529.4159,529.8836,5032.0
2023-03-20 15:50:00,544.32,545.11,544.09,544.15,1400.0,530.361,531.1308,530.1369,530.1954,1400.0
2023-03-20 15:55:00,544.09,544.91,543.69,544.4,12364.0,530.1369,530.9359,529.7472,530.439,12364.0
2023-03-21 09:30:00,550.29,553.34,550.29,552.02,3327.0,536.1779,539.1497,536.1779,537.8636,3327.0
2023-03-21 09:35:00,551.53,551.53,551.52,551.53,159.0,537.3861,537.3861,537.3764,537.3861,159.0
2023-03-21 09:40:00,551.53,551.53,551.53,551.53,0.0,537.3861,537.3861,537.3861,537.3861,0.0
2023-03-21 09:45:00,550.0,550.0,549.82,549.94,600.0,535.8954,535.8954,535.72,535.8369,600.0
2023-03-21 09:50:00,550.92,551.04,549.43,549.43,500.0,536.7918,536.9087,535.34,535.34,500.0
2023-03-21 09:55:00,550.19,550.91,549.66,549.91,1085.0,536.0805,536.782,535.5641,535.8077,1085.0
2023-03-21 10:00:00,550.54,550.54,550.09,550.09,500.0,536.4215,536.4215,535.9831,535.9831,500.0
2023-03-21 10:05:00,550.32,550.91,550.06,550.71,2377.0,536.2072,536.782,535.9538,536.5872,2377.0
2023-03-21 10:10:00,550.36,552.0,550.36,551.31,2973.0,536.2462,537.8441,536.2462,537.1718,2973.0
2023-03-21 10:15:00,550.96,551.4,550.0,550.9,2044.0,536.8308,537.2595,535.8954,536.7723,2044.0
2023-03-21 10:20:00,550.84,552.37,550.84,551.12,3400.0,536.7138,538.2046,536.7138,536.9867,3400.0
2023-03-21 10:25:00,551.38,551.76,551.09,551.73,1000.0,537.24,537.6103,536.9574,537.581,1000.0
2023-03-21 10:30:00,551.3,551.87,551.3,551.58,900.0,537.162,537.7174,537.162,537.4349,900.0
2023-03-21 10:35:00,551.66,552.1,551.38,552.02,1100.0,537.5128,537.9415,537.24,537.8636,1100.0
2023-03-21 10:40:00,552.87,553.1,552.06,552.65,1642.0,538.6918,538.9159,537.9026,538.4774,1642.0
2023-03-21 10:45:00,553.33,553.99,553.1,553.72,1400.0,539.14,539.7831,538.9159,539.52,1400.0
2023-03-21 10:50:00,553.98,554.58,553.22,554.09,6225.0,539.7733,540.3579,539.0328,539.8805,6225.0
2023-03-21 10:55:00,553.65,554.09,553.59,554.06,1600.0,539.4518,539.8805,539.3933,539.8513,1600.0
2023-03-21 11:00:00,553.95,554.22,553.94,554.22,200.0,539.7441,540.0072,539.7343,540.0072,200.0
2023-03-21 11:05:00,554.24,554.96,554.24,554.72,2200.0,540.0267,540.7282,540.0267,540.4943,2200.0
2023-03-21 11:10:00,554.77,554.95,554.66,554.82,2307.0,540.5431,540.7184,540.4359,540.5918,2307.0
2023-03-21 11:15:00,555.12,555.75,554.49,554.49,1981.0,540.8841,541.4979,540.2702,540.2702,1981.0
2023-03-21 11:20:00,554.81,555.29,554.35,554.68,1100.0,540.582,541.0497,540.1338,540.4554,1100.0
2023-03-21 11:25:00,554.35,555.4,554.34,555.36,3116.0,540.1338,541.1569,540.1241,541.1179,3116.0
2023-03-21 11:30:00,555.35,555.95,555.35,555.95,400.0,541.1082,541.6928,541.1082,541.6928,400.0
2023-03-21 11:35:00,555.72,556.32,555.59,555.97,2074.0,541.4687,542.0533,541.342,541.7123,2074.0
2023-03-21 11:40:00,556.36,556.36,554.63,554.78,2299.0,542.0923,542.0923,540.4067,540.5528,2299.0
2023-03-21 11:45:00,554.89,554.89,553.99,554.47,1500.0,540.66,540.66,539.7831,540.2508,1500.0
2023-03-21 11:50:00,554.58,555.28,554.13,554.13,1100.0,540.3579,541.04,539.9195,539.9195,1100.0
2023-03-21 11:55:00,554.01,554.01,553.86,553.87,400.0,539.8026,539.8026,539.6564,539.6661,400.0
2023-03-21 12:00:00,553.99,554.52,553.47,553.86,2124.0,539.7831,540.2995,539.2764,539.6564,2124.0
2023-03-21 12:05:00,553.84,554.01,552.32,552.32,3200.0,539.6369,539.8026,538.1559,538.1559,3200.0
2023-03-21 12:10:00,552.9,553.5,552.38,552.38,1000.0,538.721,539.3056,538.2144,538.2144,1000.0
2023-03-21 12:15:00,552.46,552.46,551.5,551.56,1900.0,538.2923,538.2923,537.3569,537.4154,1900.0
2023-03-21 12:20:00,551.65,552.72,551.65,552.32,7351.0,537.5031,538.5456,537.5031,538.1559,7351.0
2023-03-21 12:25:00,552.65,552.65,551.91,551.91,800.0,538.4774,538.4774,537.7564,537.7564,800.0
2023-03-21 12:30:00,552.65,552.78,552.2,552.38,1600.0,538.4774,538.6041,538.039,538.2144,1600.0
2023-03-21 12:35:00,551.93,552.43,551.91,552.39,500.0,537.7759,538.2631,537.7564,538.2241,500.0
2023-03-21 12:40:00,551.94,552.08,551.81,552.01,1200.0,537.7856,537.922,537.659,537.8538,1200.0
2023-03-21 12:45:00,551.8,552.14,551.49,551.49,2300.0,537.6492,537.9805,537.3472,537.3472,2300.0
2023-03-21 12:50:00,551.93,552.09,551.63,551.84,1665.0,537.7759,537.9318,537.4836,537.6882,1665.0
2023-03-21 12:55:00,551.58,552.17,551.58,551.94,1901.0,537.4349,538.0097,537.4349,537.7856,1901.0
2023-03-21 13:00:00,552.01,552.02,551.6,551.63,400.0,537.8538,537.8636,537.4544,537.4836,400.0
2023-03-21 13:05:00,552.24,553.41,552.24,553.4,4294.0,538.0779,539.2179,538.0779,539.2082,4294.0
2023-03-21 13:10:00,553.31,553.98,552.86,553.15,14804.0,539.1205,539.7733,538.682,538.9646,14804.0
2023-03-21 13:15:00,553.14,554.33,552.75,554.24,18142.0,538.9549,540.1143,538.5749,540.0267,18142.0
2023-03-21 13:20:00,554.33,554.98,554.25,554.9,3000.0,540.1143,540.7477,540.0364,540.6697,3000.0
2023-03-21 13:25:00,554.49,554.85,554.4,554.85,2791.0,540.2702,540.621,540.1825,540.621,2791.0
2023-03-21 13:30:00,554.85,555.61,554.85,554.95,5434.0,540.621,541.3615,540.621,540.7184,5434.0
2023-03-21 13:35:00,554.9,555.1,554.7,554.91,9792.0,540.6697,540.8646,540.4749,540.6795,9792.0
2023-03-21 13:40:00,554.99,555.31,554.78,554.85,9360.0,540.7574,541.0692,540.5528,540.621,9360.0
2023-03-21 13:45:00,554.83,555.27,554.8,555.27,7036.0,540.6015,541.0302,540.5723,541.0302,7036.0
2023-03-21 13:50:00,554.93,555.19,554.93,554.98,3844.0,540.699,540.9523,540.699,540.7477,3844.0
2023-03-21 13:55:00,555.0,555.0,554.04,554.06,8498.0,540.7672,540.7672,539.8318,539.8513,8498.0
2023-03-21 14:00:00,553.87,554.29,553.87,554.07,1200.0,539.6661,540.0754,539.6661,539.861,1200.0
2023-03-21 14:05:00,554.07,554.41,552.46,552.46,2879.0,539.861,540.1923,538.2923,538.2923,2879.0
2023-03-21 14:10:00,552.11,552.11,551.03,551.24,1515.0,537.9513,537.9513,536.899,537.1036,1515.0
2023-03-21 14:15:00,551.18,551.18,550.76,550.96,900.0,537.0451,537.0451,536.6359,536.8308,900.0
2023-03-21 14:20:00,551.13,551.17,550.39,551.17,4119.0,536.9964,537.0354,536.2754,537.0354,4119.0
2023-03-21 14:25:00,550.98,551.3,550.7,551.3,5532.0,536.8503,537.162,536.5774,537.162,5532.0
2023-03-21 14:30:00,551.25,553.66,551.24,553.21,3573.0,537.1133,539.4615,537.1036,539.0231,3573.0
2023-03-21 14:35:00,553.18,553.52,552.82,553.48,1002.0,538.9938,539.3251,538.6431,539.2861,1002.0
2023-03-21 14:40:00,553.48,553.48,552.99,553.03,2500.0,539.2861,539.2861,538.8087,538.8477,2500.0
2023-03-21 14:45:00,553.03,553.31,552.9,553.11,3648.0,538.8477,539.1205,538.721,538.9256,3648.0
2023-03-21 14:50:00,553.07,553.08,552.41,552.54,3513.0,538.8867,538.8964,538.2436,538.3702,3513.0
2023-03-21 14:55:00,552.91,553.65,552.89,553.35,4285.0,538.7308,539.4518,538.7113,539.1595,4285.0
2023-03-21 15:00:00,553.59,554.09,553.35,553.79,2482.0,539.3933,539.8805,539.1595,539.5882,2482.0
2023-03-21 15:05:00,554.37,554.37,553.59,553.98,3500.0,540.1533,540.1533,539.3933,539.7733,3500.0
2023-03-21 15:10:00,553.98,554.81,553.95,553.95,4978.0,539.7733,540.582,539.7441,539.7441,4978.0
2023-03-21 15:15:00,554.61,555.14,553.87,554.91,1978.0,540.3872,540.9036,539.6661,540.6795,1978.0
2023-03-21 15:20:00,555.45,555.75,554.93,554.93,1100.0,541.2056,541.4979,540.699,540.699,1100.0
2023-03-21 15:25:00,555.15,555.29,554.22,554.23,3323.0,540.9133,541.0497,540.0072,540.0169,3323.0
2023-03-21 15:30:00,554.31,554.7,553.97,554.24,8421.0,540.0949,540.4749,539.7636,540.0267,8421.0
2023-03-21 15:35:00,554.2,555.18,553.92,554.89,7320.0,539.9877,540.9425,539.7149,540.66,7320.0
2023-03-21 15:40:00,555.33,555.82,554.98,555.5,11120.0,541.0887,541.5661,540.7477,541.2543,11120.0
2023-03-21 15:45:00,555.51,555.75,554.87,554.87,10000.0,541.2641,541.4979,540.6405,540.6405,10000.0
2023-03-21 15:50:00,554.77,555.4,554.58,555.3,9420.0,540.5431,541.1569,540.3579,541.0595,9420.0
2023-03-21 15:55:00,555.31,555.31,553.88,554.43,21422.0,541.0692,541.0692,539.6759,540.2118,21422.0
2023-03-22 09:30:00,552.68,554.03,552.3,553.65,2754.0,538.5067,539.822,538.1364,539.4518,2754.0
2023-03-22 09:35:00,553.04,553.04,550.89,552.98,500.0,538.8574,538.8574,536.7626,538.799,500.0
2023-03-22 09:40:00,551.7,552.29,551.69,552.29,549.0,537.5518,538.1267,537.542,538.1267,549.0
2023-03-22 09:45:00,551.99,552.76,551.28,552.48,4085.0,537.8344,538.5846,537.1426,538.3118,4085.0
2023-03-22 09:50:00,552.82,553.49,552.62,553.49,400.0,538.6431,539.2959,538.4482,539.2959,400.0
2023-03-22 09:55:00,552.47,552.91,551.98,551.98,1647.0,538.302,538.7308,537.8246,537.8246,1647.0
2023-03-22 10:00:00,551.91,554.9,551.91,554.32,4460.0,537.7564,540.6697,537.7564,540.1046,4460.0
2023-03-22 10:05:00,554.32,555.01,554.0,554.65,5013.0,540.1046,540.7769,539.7928,540.4261,5013.0
2023-03-22 10:10:00,554.65,555.27,554.64,555.09,1335.0,540.4261,541.0302,540.4164,540.8549,1335.0
2023-03-22 10:15:00,555.09,555.49,555.08,555.2,800.0,540.8549,541.2446,540.8451,540.962,800.0
2023-03-22 10:20:00,555.85,557.4,555.76,557.4,2512.0,541.5954,543.1056,541.5077,543.1056,2512.0
2023-03-22 10:25:00,556.99,557.92,556.98,557.92,700.0,542.7061,543.6123,542.6964,543.6123,700.0
2023-03-22 10:30:00,557.27,557.63,556.66,557.13,6357.0,542.9789,543.3297,542.3846,542.8425,6357.0
2023-03-22 10:35:00,557.36,557.36,556.4,556.42,1000.0,543.0666,543.0666,542.1313,542.1507,1000.0
2023-03-22 10:40:00,556.14,556.26,555.12,555.13,8512.0,541.8779,541.9948,540.8841,540.8938,8512.0
2023-03-22 10:45:00,555.36,556.35,555.36,555.42,6600.0,541.1179,542.0825,541.1179,541.1764,6600.0
2023-03-22 10:50:00,555.37,555.55,554.91,555.19,1400.0,541.1277,541.3031,540.6795,540.9523,1400.0
2023-03-22 10:55:00,555.25,556.19,554.9,555.18,2058.0,541.0108,541.9266,540.6697,540.9425,2058.0
2023-03-22 11:00:00,555.1,555.81,555.1,555.25,1380.0,540.8646,541.5564,540.8646,541.0108,1380.0
2023-03-22 11:05:00,555.27,555.47,554.76,554.76,1241.0,541.0302,541.2251,540.5333,540.5333,1241.0
2023-03-22 11:10:00,554.55,554.77,553.77,554.23,5400.0,540.3287,540.5431,539.5687,540.0169,5400.0
2023-03-22 11:15:00,554.27,554.27,554.06,554.07,416.0,540.0559,540.0559,539.8513,539.861,416.0
2023-03-22 11:20:00,554.06,554.5,554.04,554.29,1000.0,539.8513,540.28,539.8318,540.0754,1000.0
2023-03-22 11:25:00,554.54,555.21,554.31,555.17,2448.0,540.319,540.9718,540.0949,540.9328,2448.0
2023-03-22 11:30:00,555.12,555.79,554.96,555.0,6105.0,540.8841,541.5369,540.7282,540.7672,6105.0
2023-03-22 11:35:00,555.0,555.34,554.96,555.31,1826.0,540.7672,541.0984,540.7282,541.0692,1826.0
2023-03-22 11:40:00,555.31,555.31,554.34,554.34,1012.0,541.0692,541.0692,540.1241,540.1241,1012.0
2023-03-22 11:45:00,554.28,554.36,554.0,554.0,1114.0,540.0656,540.1436,539.7928,539.7928,1114.0
2023-03-22 11:50:00,553.81,553.93,553.59,553.75,900.0,539.6077,539.7246,539.3933,539.5492,900.0
2023-03-22 11:55:00,553.72,554.55,553.68,554.36,1800.0,539.52,540.3287,539.481,540.1436,1800.0
2023-03-22 12:00:00,554.43,554.75,554.43,554.75,900.0,540.2118,540.5236,540.2118,540.5236,900.0
2023-03-22 12:05:00,554.77,555.03,554.4,555.0,1750.0,540.5431,540.7964,540.1825,540.7672,1750.0
2023-03-22 12:10:00,554.98,555.53,554.51,554.62,762.0,540.7477,541.2836,540.2897,540.3969,762.0
2023-03-22 12:15:00,554.23,555.08,554.23,554.74,1500.0,540.0169,540.8451,540.0169,540.5138,1500.0
2023-03-22 12:20:00,555.0,555.65,554.85,555.35,1200.0,540.7672,541.4005,540.621,541.1082,1200.0
2023-03-22 12:25:00,555.52,555.85,555.27,555.54,700.0,541.2738,541.5954,541.0302,541.2933,700.0
2023-03-22 12:30:00,555.31,555.72,555.3,555.72,300.0,541.0692,541.4687,541.0595,541.4687,300.0
2023-03-22 12:35:00,555.37,555.65,555.03,555.65,800.0,541.1277,541.4005,540.7964,541.4005,800.0
2023-03-22 12:40:00,555.54,555.9,555.54,555.89,370.0,541.2933,541.6441,541.2933,541.6343,370.0
2023-03-22 12:45:00,555.56,555.87,555.35,555.87,901.0,541.3128,541.6149,541.1082,541.6149,901.0
2023-03-22 12:50:00,555.54,555.62,555.33,555.44,1012.0,541.2933,541.3713,541.0887,541.1959,1012.0
2023-03-22 12:55:00,555.18,555.22,554.39,554.39,800.0,540.9425,540.9815,540.1728,540.1728,800.0
2023-03-22 13:00:00,554.54,554.54,554.02,554.03,1000.0,540.319,540.319,539.8123,539.822,1000.0
2023-03-22 13:05:00,554.34,554.34,553.51,553.55,1313.0,540.1241,540.1241,539.3154,539.3543,1313.0
2023-03-22 13:10:00,553.15,553.51,553.15,553.51,512.0,538.9646,539.3154,538.9646,539.3154,512.0
2023-03-22 13:15:00,553.5,553.76,553.23,553.23,600.0,539.3056,539.559,539.0426,539.0426,600.0
2023-03-22 13:20:00,553.81,554.18,553.76,554.18,1239.0,539.6077,539.9682,539.559,539.9682,1239.0
2023-03-22 13:25:00,554.01,554.24,554.01,554.1,3811.0,539.8026,540.0267,539.8026,539.8902,3811.0
2023-03-22 13:30:00,554.1,555.06,554.1,554.24,2462.0,539.8902,540.8256,539.8902,540.0267,2462.0
2023-03-22 13:35:00,554.21,554.21,553.68,553.82,869.0,539.9974,539.9974,539.481,539.6174,869.0
2023-03-22 13:40:00,553.21,553.3,552.34,553.3,498.0,539.0231,539.1108,538.1754,539.1108,498.0
2023-03-22 13:45:00,553.5,554.11,553.5,554.11,2604.0,539.3056,539.9,539.3056,539.9,2604.0
2023-03-22 13:50:00,554.5,554.95,554.41,554.41,1011.0,540.28,540.7184,540.1923,540.1923,1011.0
2023-03-22 13:55:00,554.79,555.03,554.2,554.24,2667.0,540.5625,540.7964,539.9877,540.0267,2667.0
2023-03-22 14:00:00,554.99,558.72,554.99,558.72,2823.0,540.7574,544.3918,540.7574,544.3918,2823.0
2023-03-22 14:05:00,559.43,561.78,559.34,559.34,2608.0,545.0836,547.3733,544.9959,544.9959,2608.0
2023-03-22 14:10:00,559.69,559.74,556.72,556.81,5134.0,545.3369,545.3856,542.4431,542.5307,5134.0
2023-03-22 14:15:00,557.94,558.76,556.78,558.76,1200.0,543.6318,544.4307,542.5015,544.4307,1200.0
2023-03-22 14:20:00,558.18,558.43,556.92,556.92,912.0,543.8656,544.1092,542.6379,542.6379,912.0
2023-03-22 14:25:00,558.56,558.62,557.93,558.62,544.0,544.2359,544.2943,543.622,544.2943,544.0
2023-03-22 14:30:00,558.42,559.77,557.32,558.51,2500.0,544.0995,545.4148,543.0277,544.1871,2500.0
2023-03-22 14:35:00,556.13,558.62,554.45,557.98,1700.0,541.8682,544.2943,540.2313,543.6707,1700.0
2023-03-22 14:40:00,558.95,561.62,557.57,561.29,5763.0,544.6159,547.2174,543.2713,546.8959,5763.0
2023-03-22 14:45:00,561.26,563.69,561.26,563.3,1200.0,546.8666,549.2343,546.8666,548.8543,1200.0
2023-03-22 14:50:00,563.35,563.81,562.6,562.74,2101.0,548.903,549.3512,548.1723,548.3087,2101.0
2023-03-22 14:55:00,561.71,561.71,558.25,559.08,1300.0,547.3051,547.3051,543.9338,544.7425,1300.0
2023-03-22 15:00:00,557.36,558.26,554.97,555.33,3599.0,543.0666,543.9436,540.7379,541.0887,3599.0
2023-03-22 15:05:00,555.52,556.21,553.29,554.18,2603.0,541.2738,541.9461,539.101,539.9682,2603.0
2023-03-22 15:10:00,555.02,555.65,553.87,555.27,2832.0,540.7866,541.4005,539.6661,541.0302,2832.0
2023-03-22 15:15:00,555.81,558.06,555.52,557.25,2441.0,541.5564,543.7487,541.2738,542.9595,2441.0
2023-03-22 15:20:00,557.18,559.64,556.38,557.76,13460.0,542.8913,545.2882,542.1118,543.4564,13460.0
2023-03-22 15:25:00,557.84,558.07,556.0,557.89,4083.0,543.5343,543.7584,541.7415,543.583,4083.0
2023-03-22 15:30:00,558.2,558.2,555.04,555.3,1613.0,543.8851,543.8851,540.8061,541.0595,1613.0
2023-03-22 15:35:00,555.53,555.92,553.28,553.82,2264.0,541.2836,541.6636,539.0913,539.6174,2264.0
2023-03-22 15:40:00,554.74,554.75,552.94,552.94,3112.0,540.5138,540.5236,538.76,538.76,3112.0
2023-03-22 15:45:00,552.47,552.47,550.89,552.21,3253.0,538.302,538.302,536.7626,538.0487,3253.0
2023-03-22 15:50:00,551.84,551.84,549.16,549.41,4579.0,537.6882,537.6882,535.0769,535.3205,4579.0
2023-03-22 15:55:00,549.1,549.54,546.65,546.85,23883.0,535.0185,535.4472,532.6313,532.8262,23883.0
2023-03-23 09:30:00,546.31,551.66,546.31,550.0,8101.0,532.3,537.5128,532.3,535.8954,8101.0
2023-03-23 09:35:00,547.6,549.35,544.78,544.78,4792.0,533.5569,535.2621,530.8093,530.8093,4792.0
2023-03-23 09:40:00,543.71,544.48,543.25,543.74,6214.0,529.7667,530.5169,529.3185,529.7959,6214.0
2023-03-23 09:45:00,543.01,544.62,541.74,543.88,6115.0,529.0846,530.6534,527.8472,529.9323,6115.0
2023-03-23 09:50:00,544.52,546.14,544.47,545.37,1589.0,530.5559,532.1344,530.5072,531.3841,1589.0
2023-03-23 09:55:00,544.96,546.54,544.07,544.07,1134.0,530.9846,532.5241,530.1175,530.1175,1134.0
2023-03-23 10:00:00,546.4,547.45,545.76,545.76,1203.0,532.3877,533.4108,531.7641,531.7641,1203.0
2023-03-23 10:05:00,544.35,545.14,543.82,544.53,5936.0,530.3903,531.16,529.8739,530.5657,5936.0
2023-03-23 10:10:00,545.22,546.23,544.88,546.23,1996.0,531.238,532.2221,530.9067,532.2221,1996.0
2023-03-23 10:15:00,546.26,546.8,545.69,546.69,2380.0,532.2513,532.7774,531.6959,532.6703,2380.0
2023-03-23 10:20:00,547.1,548.37,546.87,548.0,4110.0,533.0698,534.3072,532.8457,533.9467,4110.0
2023-03-23 10:25:00,548.02,549.1,547.63,547.63,10510.0,533.9662,535.0185,533.5862,533.5862,10510.0
2023-03-23 10:30:00,547.0,548.64,547.0,547.47,1445.0,532.9723,534.5703,532.9723,533.4303,1445.0
2023-03-23 10:35:00,547.94,547.94,546.41,546.44,4525.0,533.8882,533.8882,532.3975,532.4267,4525.0
2023-03-23 10:40:00,546.33,547.26,546.09,547.12,3383.0,532.3195,533.2257,532.0857,533.0892,3383.0
2023-03-23 10:45:00,547.12,548.57,547.04,548.44,5737.0,533.0892,534.5021,533.0113,534.3754,5737.0
2023-03-23 10:50:00,548.54,549.49,547.8,549.2,2006.0,534.4728,535.3985,533.7518,535.1159,2006.0
2023-03-23 10:55:00,549.4,549.4,548.69,549.05,1200.0,535.3108,535.3108,534.619,534.9697,1200.0
2023-03-23 11:00:00,548.99,550.11,548.82,550.04,2953.0,534.9113,536.0026,534.7456,535.9344,2953.0
2023-03-23 11:05:00,550.04,550.3,549.72,549.72,2621.0,535.9344,536.1877,535.6226,535.6226,2621.0
2023-03-23 11:10:00,549.84,549.84,549.3,549.43,501.0,535.7395,535.7395,535.2133,535.34,501.0
2023-03-23 11:15:00,549.43,549.43,548.63,548.75,852.0,535.34,535.34,534.5605,534.6774,852.0
2023-03-23 11:20:00,548.89,549.75,548.89,549.75,700.0,534.8139,535.6518,534.8139,535.6518,700.0
2023-03-23 11:25:00,549.32,550.24,548.74,549.7,12487.0,535.2328,536.1292,534.6677,535.6031,12487.0
2023-03-23 11:30:00,549.87,551.39,549.86,550.89,2122.0,535.7687,537.2497,535.759,536.7626,2122.0
2023-03-23 11:35:00,551.39,552.97,551.39,552.93,500.0,537.2497,538.7892,537.2497,538.7502,500.0
2023-03-23 11:40:00,552.77,553.36,551.91,551.91,1593.0,538.5943,539.1692,537.7564,537.7564,1593.0
2023-03-23 11:45:00,551.72,552.6,551.65,552.49,1634.0,537.5713,538.4287,537.5031,538.3215,1634.0
2023-03-23 11:50:00,552.71,555.18,552.7,555.18,1535.0,538.5359,540.9425,538.5261,540.9425,1535.0
2023-03-23 11:55:00,555.2,555.68,554.44,554.54,1802.0,540.962,541.4297,540.2215,540.319,1802.0
2023-03-23 12:00:00,555.11,555.13,554.05,554.16,890.0,540.8743,540.8938,539.8415,539.9487,890.0
2023-03-23 12:05:00,554.44,555.39,554.23,555.39,2113.0,540.2215,541.1472,540.0169,541.1472,2113.0
2023-03-23 12:10:00,555.71,555.71,554.14,554.14,1814.0,541.459,541.459,539.9292,539.9292,1814.0
2023-03-23 12:15:00,553.87,553.95,553.13,553.84,1175.0,539.6661,539.7441,538.9451,539.6369,1175.0
2023-03-23 12:20:00,553.77,554.21,553.77,554.05,1394.0,539.5687,539.9974,539.5687,539.8415,1394.0
2023-03-23 12:25:00,554.05,554.67,553.61,553.62,1500.0,539.8415,540.4456,539.4128,539.4226,1500.0
2023-03-23 12:30:00,554.05,554.28,553.58,553.83,1500.0,539.8415,540.0656,539.3836,539.6272,1500.0
2023-03-23 12:35:00,554.11,554.11,553.31,553.32,401.0,539.9,539.9,539.1205,539.1302,401.0
2023-03-23 12:40:00,552.9,552.9,552.0,552.17,1100.0,538.721,538.721,537.8441,538.0097,1100.0
2023-03-23 12:45:00,551.57,551.57,550.66,551.27,1601.0,537.4251,537.4251,536.5385,537.1328,1601.0
2023-03-23 12:50:00,551.27,552.0,550.91,552.0,800.0,537.1328,537.8441,536.782,537.8441,800.0
2023-03-23 12:55:00,551.82,551.82,551.2,551.42,1203.0,537.6687,537.6687,537.0646,537.279,1203.0
2023-03-23 13:00:00,551.4,551.64,551.01,551.33,1348.0,537.2595,537.4933,536.8795,537.1913,1348.0
2023-03-23 13:05:00,551.64,551.66,551.16,551.66,1696.0,537.4933,537.5128,537.0256,537.5128,1696.0
2023-03-23 13:10:00,550.95,551.06,549.77,549.77,2401.0,536.821,536.9282,535.6713,535.6713,2401.0
2023-03-23 13:15:00,549.48,549.48,549.06,549.07,800.0,535.3887,535.3887,534.9795,534.9892,800.0
2023-03-23 13:20:00,549.18,550.01,548.94,549.61,1723.0,535.0964,535.9051,534.8626,535.5154,1723.0
2023-03-23 13:25:00,549.39,549.39,548.17,548.88,700.0,535.301,535.301,534.1123,534.8041,700.0
2023-03-23 13:30:00,548.59,548.62,547.1,547.1,14700.0,534.5215,534.5508,533.0698,533.0698,14700.0
2023-03-23 13:35:00,547.13,548.96,546.88,548.74,1401.0,533.099,534.8821,532.8554,534.6677,1401.0
2023-03-23 13:40:00,548.83,550.73,548.81,550.73,700.0,534.7554,536.6067,534.7359,536.6067,700.0
2023-03-23 13:45:00,550.67,550.77,549.09,549.45,2291.0,536.5482,536.6456,535.0087,535.3595,2291.0
2023-03-23 13:50:00,549.79,549.79,549.07,549.67,2000.0,535.6908,535.6908,534.9892,535.5738,2000.0
2023-03-23 13:55:00,549.67,549.77,548.97,549.11,1500.0,535.5738,535.6713,534.8918,535.0282,1500.0
2023-03-23 14:00:00,549.45,550.85,549.45,550.68,1300.0,535.3595,536.7236,535.3595,536.5579,1300.0
2023-03-23 14:05:00,549.92,550.0,549.2,549.2,1904.0,535.8174,535.8954,535.1159,535.1159,1904.0
2023-03-23 14:10:00,548.7,550.17,548.7,550.17,744.0,534.6287,536.061,534.6287,536.061,744.0
2023-03-23 14:15:00,549.96,550.98,549.5,550.3,1800.0,535.8564,536.8503,535.4082,536.1877,1800.0
2023-03-23 14:20:00,550.29,550.29,549.55,549.58,1707.0,536.1779,536.1779,535.4569,535.4862,1707.0
2023-03-23 14:25:00,549.81,549.81,548.3,548.3,1800.0,535.7103,535.7103,534.239,534.239,1800.0
2023-03-23 14:30:00,548.67,548.67,547.71,547.71,973.0,534.5995,534.5995,533.6641,533.6641,973.0
2023-03-23 14:35:00,548.31,549.16,548.13,548.13,3013.0,534.2487,535.0769,534.0733,534.0733,3013.0
2023-03-23 14:40:00,548.49,548.49,545.74,545.74,4318.0,534.4241,534.4241,531.7446,531.7446,4318.0
2023-03-23 14:45:00,546.05,547.07,545.49,546.73,8500.0,532.0467,533.0405,531.501,532.7092,8500.0
2023-03-23 14:50:00,546.3,546.3,544.35,544.38,2893.0,532.2903,532.2903,530.3903,530.4195,2893.0
2023-03-23 14:55:00,543.93,545.17,543.44,545.17,4514.0,529.981,531.1892,529.5036,531.1892,4514.0
2023-03-23 15:00:00,545.51,549.03,545.49,547.49,14910.0,531.5205,534.9503,531.501,533.4498,14910.0
2023-03-23 15:05:00,547.67,547.85,545.44,547.85,5302.0,533.6251,533.8005,531.4523,533.8005,5302.0
2023-03-23 15:10:00,548.0,548.07,546.01,546.01,2787.0,533.9467,534.0149,532.0077,532.0077,2787.0
2023-03-23 15:15:00,546.69,546.89,543.54,543.84,3559.0,532.6703,532.8651,529.6011,529.8934,3559.0
2023-03-23 15:20:00,543.86,544.23,541.61,543.32,3552.0,529.9128,530.2734,527.7205,529.3867,3552.0
2023-03-23 15:25:00,543.41,545.03,543.41,544.04,2204.0,529.4744,531.0528,529.4744,530.0882,2204.0
2023-03-23 15:30:00,543.99,544.32,543.3,543.8,1913.0,530.0395,530.361,529.3672,529.8544,1913.0
2023-03-23 15:35:00,544.27,545.15,544.03,544.93,3010.0,530.3123,531.1698,530.0785,530.9554,3010.0
2023-03-23 15:40:00,544.13,545.3,543.92,544.7,2377.0,530.1759,531.3159,529.9713,530.7313,2377.0
2023-03-23 15:45:00,545.33,547.56,545.33,546.96,5246.0,531.3451,533.518,531.3451,532.9333,5246.0
2023-03-23 15:50:00,547.28,549.75,547.28,548.95,7752.0,533.2451,535.6518,533.2451,534.8723,7752.0
2023-03-23 15:55:00,548.7,548.7,546.47,546.47,17469.0,534.6287,534.6287,532.4559,532.4559,17469.0
2023-03-24 09:30:00,541.75,544.15,539.99,541.85,8422.0,527.857,530.1954,526.1421,527.9544,8422.0
2023-03-24 09:35:00,541.87,542.61,540.96,541.07,900.0,527.9739,528.6949,527.0872,527.1944,900.0
2023-03-24 09:40:00,540.26,540.27,538.07,539.11,600.0,526.4052,526.4149,524.2713,525.2847,600.0
2023-03-24 09:45:00,538.98,538.98,538.97,538.97,465.0,525.158,525.158,525.1482,525.1482,465.0
2023-03-24 09:50:00,539.14,540.45,538.15,538.68,900.0,525.3139,526.5903,524.3493,524.8657,900.0
2023-03-24 09:55:00,539.53,540.23,538.56,538.61,2700.0,525.6939,526.3759,524.7488,524.7975,2700.0
2023-03-24 10:00:00,539.19,540.41,538.91,539.64,1401.0,525.3626,526.5513,525.0898,525.8011,1401.0
2023-03-24 10:05:00,539.65,540.94,538.54,538.54,1900.0,525.8108,527.0677,524.7293,524.7293,1900.0
2023-03-24 10:10:00,539.28,541.33,539.28,540.75,1700.0,525.4503,527.4477,525.4503,526.8826,1700.0
2023-03-24 10:15:00,540.08,540.08,539.12,540.07,801.0,526.2298,526.2298,525.2944,526.22,801.0
2023-03-24 10:20:00,539.12,539.12,537.92,538.52,1060.0,525.2944,525.2944,524.1252,524.7098,1060.0
2023-03-24 10:25:00,539.15,542.37,539.15,542.37,1385.0,525.3236,528.4611,525.3236,528.4611,1385.0
2023-03-24 10:30:00,542.9,543.08,541.61,542.74,2400.0,528.9775,529.1528,527.7205,528.8216,2400.0
2023-03-24 10:35:00,542.23,542.23,541.59,541.6,500.0,528.3246,528.3246,527.7011,527.7108,500.0
2023-03-24 10:40:00,540.99,541.35,540.22,541.35,700.0,527.1164,527.4672,526.3662,527.4672,700.0
2023-03-24 10:45:00,541.08,541.08,540.65,540.65,200.0,527.2041,527.2041,526.7852,526.7852,200.0
2023-03-24 10:50:00,540.41,540.69,540.41,540.69,300.0,526.5513,526.8241,526.5513,526.8241,300.0
2023-03-24 10:55:00,540.64,541.36,540.55,540.9,1400.0,526.7754,527.477,526.6877,527.0288,1400.0
2023-03-24 11:00:00,541.41,541.41,540.06,541.2,771.0,527.5257,527.5257,526.2103,527.3211,771.0
2023-03-24 11:05:00,540.84,540.93,538.41,538.41,800.0,526.9703,527.058,524.6026,524.6026,800.0
2023-03-24 11:10:00,537.39,538.37,537.1,538.37,601.0,523.6088,524.5636,523.3262,524.5636,601.0
2023-03-24 11:15:00,537.91,538.37,537.91,538.37,200.0,524.1154,524.5636,524.1154,524.5636,200.0
2023-03-24 11:20:00,537.54,538.08,536.92,537.2,1203.0,523.7549,524.2811,523.1508,523.4236,1203.0
2023-03-24 11:25:00,538.55,538.55,537.36,537.36,400.0,524.739,524.739,523.5795,523.5795,400.0
2023-03-24 11:30:00,537.17,537.17,536.38,536.38,1220.0,523.3944,523.3944,522.6247,522.6247,1220.0
2023-03-24 11:35:00,537.12,537.35,537.12,537.28,300.0,523.3457,523.5698,523.3457,523.5016,300.0
2023-03-24 11:40:00,537.09,537.09,536.27,536.27,500.0,523.3165,523.3165,522.5175,522.5175,500.0
2023-03-24 11:45:00,536.74,540.04,536.55,540.04,1305.0,522.9754,526.1908,522.7903,526.1908,1305.0
2023-03-24 11:50:00,538.24,539.24,537.91,539.24,646.0,524.437,525.4113,524.1154,525.4113,646.0
2023-03-24 11:55:00,540.0,540.0,539.91,539.92,230.0,526.1518,526.1518,526.0641,526.0739,230.0
2023-03-24 12:00:00,540.46,541.66,539.77,541.65,1100.0,526.6,527.7693,525.9277,527.7595,1100.0
2023-03-24 12:05:00,540.25,540.35,539.72,539.72,700.0,526.3954,526.4929,525.879,525.879,700.0
2023-03-24 12:10:00,539.53,540.14,539.53,540.13,200.0,525.6939,526.2882,525.6939,526.2785,200.0
2023-03-24 12:15:00,540.06,540.16,538.92,539.0,1900.0,526.2103,526.3077,525.0995,525.1775,1900.0
2023-03-24 12:20:00,539.16,539.45,538.56,538.56,900.0,525.3334,525.6159,524.7488,524.7488,900.0
2023-03-24 12:25:00,539.44,539.47,539.41,539.44,508.0,525.6062,525.6354,525.577,525.6062,508.0
2023-03-24 12:30:00,539.63,539.99,539.49,539.78,1371.0,525.7913,526.1421,525.6549,525.9375,1371.0
2023-03-24 12:35:00,540.17,540.52,540.17,540.45,620.0,526.3175,526.6585,526.3175,526.5903,620.0
2023-03-24 12:40:00,539.86,540.99,539.86,540.99,500.0,526.0154,527.1164,526.0154,527.1164,500.0
2023-03-24 12:45:00,541.31,542.16,541.3,541.58,2120.0,527.4282,528.2564,527.4185,527.6913,2120.0
2023-03-24 12:50:00,541.59,541.59,541.02,541.32,2920.0,527.7011,527.7011,527.1457,527.438,2920.0
2023-03-24 12:55:00,541.55,542.02,541.25,541.25,1600.0,527.6621,528.12,527.3698,527.3698,1600.0
2023-03-24 13:00:00,541.4,541.42,540.55,540.55,800.0,527.5159,527.5354,526.6877,526.6877,800.0
2023-03-24 13:05:00,540.64,540.76,540.62,540.62,300.0,526.7754,526.8923,526.7559,526.7559,300.0
2023-03-24 13:10:00,540.63,540.67,540.63,540.67,200.0,526.7657,526.8047,526.7657,526.8047,200.0
2023-03-24 13:15:00,540.38,540.39,539.59,539.6,600.0,526.5221,526.5318,525.7523,525.7621,600.0
2023-03-24 13:20:00,540.12,540.59,539.87,540.0,2105.0,526.2688,526.7267,526.0252,526.1518,2105.0
2023-03-24 13:25:00,540.58,542.05,540.58,541.43,1600.0,526.717,528.1493,526.717,527.5452,1600.0
2023-03-24 13:30:00,541.79,541.92,541.37,541.47,500.0,527.8959,528.0226,527.4867,527.5841,500.0
2023-03-24 13:35:00,541.76,542.56,541.61,541.61,1400.0,527.8667,528.6462,527.7205,527.7205,1400.0
2023-03-24 13:40:00,541.43,542.37,541.36,541.51,700.0,527.5452,528.4611,527.477,527.6231,700.0
2023-03-24 13:45:00,541.9,542.34,541.34,541.34,643.0,528.0031,528.4318,527.4575,527.4575,643.0
2023-03-24 13:50:00,541.28,541.28,541.14,541.25,1200.0,527.399,527.399,527.2626,527.3698,1200.0
2023-03-24 13:55:00,541.22,541.58,540.21,541.58,16797.0,527.3405,527.6913,526.3564,527.6913,16797.0
2023-03-24 14:00:00,541.79,541.98,541.4,541.42,5487.0,527.8959,528.0811,527.5159,527.5354,5487.0
2023-03-24 14:05:00,541.5,541.5,540.35,541.06,16889.0,527.6134,527.6134,526.4929,527.1846,16889.0
2023-03-24 14:10:00,540.96,543.01,540.96,542.44,3208.0,527.0872,529.0846,527.0872,528.5293,3208.0
2023-03-24 14:15:00,542.3,542.66,542.29,542.37,856.0,528.3929,528.7436,528.3831,528.4611,856.0
2023-03-24 14:20:00,542.75,543.27,542.23,542.23,1409.0,528.8313,529.338,528.3246,528.3246,1409.0
2023-03-24 14:25:00,542.68,542.74,542.68,542.74,200.0,528.7631,528.8216,528.7631,528.8216,200.0
2023-03-24 14:30:00,542.83,544.07,542.74,543.96,2400.0,528.9093,530.1175,528.8216,530.0103,2400.0
2023-03-24 14:35:00,543.53,544.03,543.38,544.03,1614.0,529.5913,530.0785,529.4452,530.0785,1614.0
2023-03-24 14:40:00,544.02,544.1,542.88,543.92,1995.0,530.0687,530.1467,528.958,529.9713,1995.0
2023-03-24 14:45:00,543.68,543.68,543.65,543.65,200.0,529.7375,529.7375,529.7082,529.7082,200.0
2023-03-24 14:50:00,542.86,542.88,542.82,542.82,300.0,528.9385,528.958,528.8995,528.8995,300.0
2023-03-24 14:55:00,543.09,543.66,542.94,542.94,700.0,529.1626,529.718,529.0164,529.0164,700.0
2023-03-24 15:00:00,542.45,542.45,542.2,542.2,1400.0,528.539,528.539,528.2954,528.2954,1400.0
2023-03-24 15:05:00,542.52,542.83,542.1,542.21,900.0,528.6072,528.9093,528.198,528.3052,900.0
2023-03-24 15:10:00,542.35,542.54,542.1,542.38,814.0,528.4416,528.6267,528.198,528.4708,814.0
2023-03-24 15:15:00,542.73,543.26,542.53,543.25,1200.0,528.8118,529.3282,528.617,529.3185,1200.0
2023-03-24 15:20:00,543.5,544.55,543.5,543.6,1700.0,529.5621,530.5851,529.5621,529.6595,1700.0
2023-03-24 15:25:00,543.56,544.0,543.56,544.0,300.0,529.6205,530.0493,529.6205,530.0493,300.0
2023-03-24 15:30:00,544.3,544.6,543.72,544.06,2409.0,530.3416,530.6339,529.7764,530.1077,2409.0
2023-03-24 15:35:00,544.23,545.0,543.97,544.32,2432.0,530.2734,531.0236,530.02,530.361,2432.0
2023-03-24 15:40:00,543.88,544.38,543.88,544.0,2000.0,529.9323,530.4195,529.9323,530.0493,2000.0
2023-03-24 15:45:00,543.85,543.91,542.18,542.6,3082.0,529.9031,529.9616,528.2759,528.6852,3082.0
2023-03-24 15:50:00,542.27,542.73,541.28,541.28,6075.0,528.3636,528.8118,527.399,527.399,6075.0
2023-03-24 15:55:00,541.42,543.1,541.12,543.1,17327.0,527.5354,529.1723,527.2431,529.1723,17327.0
2023-03-27 09:30:00,548.4,548.4,544.21,544.21,4134.0,534.3364,534.3364,530.2539,530.2539,4134.0
2023-03-27 09:35:00,545.07,545.35,541.29,542.91,1531.0,531.0918,531.3646,527.4088,528.9872,1531.0
2023-03-27 09:40:00,545.74,546.0,545.15,546.0,2081.0,531.7446,531.998,531.1698,531.998,2081.0
2023-03-27 09:45:00,545.12,546.0,544.71,546.0,3100.0,531.1405,531.998,530.741,531.998,3100.0
2023-03-27 09:50:00,546.0,546.14,545.62,545.63,759.0,531.998,532.1344,531.6277,531.6375,759.0
2023-03-27 09:55:00,543.76,544.89,543.47,544.82,666.0,529.8154,530.9164,529.5328,530.8482,666.0
2023-03-27 10:00:00,545.51,546.3,544.79,546.3,832.0,531.5205,532.2903,530.819,532.2903,832.0
2023-03-27 10:05:00,545.91,545.95,545.46,545.57,800.0,531.9103,531.9492,531.4718,531.579,800.0
2023-03-27 10:10:00,546.0,546.0,545.57,545.57,1403.0,531.998,531.998,531.579,531.579,1403.0
2023-03-27 10:15:00,545.72,546.0,543.89,544.92,6852.0,531.7251,531.998,529.9421,530.9457,6852.0
2023-03-27 10:20:00,545.78,546.0,545.35,545.37,6502.0,531.7836,531.998,531.3646,531.3841,6502.0
2023-03-27 10:25:00,544.96,546.0,544.61,545.48,3903.0,530.9846,531.998,530.6436,531.4913,3903.0
2023-03-27 10:30:00,544.91,545.42,544.59,544.86,700.0,530.9359,531.4328,530.6241,530.8872,700.0
2023-03-27 10:35:00,545.01,545.63,543.99,545.47,11255.0,531.0334,531.6375,530.0395,531.4816,11255.0
2023-03-27 10:40:00,545.3,545.3,543.7,543.7,1100.0,531.3159,531.3159,529.7569,529.7569,1100.0
2023-03-27 10:45:00,543.44,545.82,543.44,544.8,900.0,529.5036,531.8226,529.5036,530.8287,900.0
2023-03-27 10:50:00,545.38,545.98,544.77,545.98,400.0,531.3939,531.9785,530.7995,531.9785,400.0
2023-03-27 10:55:00,545.38,546.57,544.46,544.46,2133.0,531.3939,532.5533,530.4975,530.4975,2133.0
2023-03-27 11:00:00,545.79,545.79,544.37,544.98,1740.0,531.7934,531.7934,530.4098,531.0041,1740.0
2023-03-27 11:05:00,544.24,544.24,544.02,544.13,456.0,530.2831,530.2831,530.0687,530.1759,456.0
2023-03-27 11:10:00,543.99,544.94,543.6,544.21,6900.0,530.0395,530.9651,529.6595,530.2539,6900.0
2023-03-27 11:15:00,544.21,544.21,542.75,543.07,2230.0,530.2539,530.2539,528.8313,529.1431,2230.0
2023-03-27 11:20:00,542.8,542.8,542.8,542.8,100.0,528.88,528.88,528.88,528.88,100.0
2023-03-27 11:25:00,543.32,543.65,542.87,543.65,1179.0,529.3867,529.7082,528.9482,529.7082,1179.0
2023-03-27 11:30:00,543.71,544.47,543.71,543.72,700.0,529.7667,530.5072,529.7667,529.7764,700.0
2023-03-27 11:35:00,544.3,544.33,543.31,543.69,5375.0,530.3416,530.3708,529.3769,529.7472,5375.0
2023-03-27 11:40:00,543.62,543.62,543.2,543.58,1904.0,529.679,529.679,529.2698,529.64,1904.0
2023-03-27 11:45:00,543.95,544.45,543.38,544.45,600.0,530.0005,530.4877,529.4452,530.4877,600.0
2023-03-27 11:50:00,543.67,543.67,543.32,543.32,300.0,529.7277,529.7277,529.3867,529.3867,300.0
2023-03-27 11:55:00,542.99,544.02,542.74,544.02,901.0,529.0652,530.0687,528.8216,530.0687,901.0
2023-03-27 12:00:00,544.01,544.39,543.87,543.87,844.0,530.059,530.4293,529.9226,529.9226,844.0
2023-03-27 12:05:00,543.7,543.71,543.02,543.57,1591.0,529.7569,529.7667,529.0944,529.6303,1591.0
2023-03-27 12:10:00,543.77,543.78,543.12,543.29,4039.0,529.8252,529.8349,529.1918,529.3575,4039.0
2023-03-27 12:15:00,543.5,543.51,542.58,543.35,1489.0,529.5621,529.5718,528.6657,529.4159,1489.0
2023-03-27 12:20:00,543.51,543.9,543.51,543.9,1567.0,529.5718,529.9518,529.5718,529.9518,1567.0
2023-03-27 12:25:00,544.22,544.22,542.96,543.89,1362.0,530.2636,530.2636,529.0359,529.9421,1362.0
2023-03-27 12:30:00,544.22,544.22,543.86,543.86,400.0,530.2636,530.2636,529.9128,529.9128,400.0
2023-03-27 12:35:00,544.08,544.08,543.63,544.01,449.0,530.1272,530.1272,529.6887,530.059,449.0
2023-03-27 12:40:00,543.6,543.6,542.86,543.38,1138.0,529.6595,529.6595,528.9385,529.4452,1138.0
2023-03-27 12:45:00,543.44,543.83,543.42,543.83,585.0,529.5036,529.8836,529.4841,529.8836,585.0
2023-03-27 12:50:00,544.63,544.63,544.05,544.05,424.0,530.6631,530.6631,530.098,530.098,424.0
2023-03-27 12:55:00,544.63,544.63,544.36,544.36,200.0,530.6631,530.6631,530.4,530.4,200.0
2023-03-27 13:00:00,544.62,544.99,544.2,544.36,1302.0,530.6534,531.0139,530.2441,530.4,1302.0
2023-03-27 13:05:00,544.06,544.58,543.35,544.58,1400.0,530.1077,530.6144,529.4159,530.6144,1400.0
2023-03-27 13:10:00,544.07,544.07,542.5,542.64,1250.0,530.1175,530.1175,528.5877,528.7241,1250.0
2023-03-27 13:15:00,542.9,542.9,542.32,542.57,1600.0,528.9775,528.9775,528.4123,528.6559,1600.0
2023-03-27 13:20:00,543.17,544.41,543.17,544.01,700.0,529.2405,530.4487,529.2405,530.059,700.0
2023-03-27 13:25:00,544.73,544.74,544.27,544.27,284.0,530.7605,530.7703,530.3123,530.3123,284.0
2023-03-27 13:30:00,544.38,544.38,543.47,543.47,1743.0,530.4195,530.4195,529.5328,529.5328,1743.0
2023-03-27 13:35:00,543.72,543.93,543.4,543.93,1000.0,529.7764,529.981,529.4646,529.981,1000.0
2023-03-27 13:40:00,543.89,544.7,543.89,544.43,400.0,529.9421,530.7313,529.9421,530.4682,400.0
2023-03-27 13:45:00,544.63,544.92,544.6,544.61,400.0,530.6631,530.9457,530.6339,530.6436,400.0
2023-03-27 13:50:00,544.84,544.84,543.62,543.62,3020.0,530.8677,530.8677,529.679,529.679,3020.0
2023-03-27 13:55:00,543.57,543.57,542.86,543.17,1000.0,529.6303,529.6303,528.9385,529.2405,1000.0
2023-03-27 14:00:00,543.12,543.12,542.35,542.38,804.0,529.1918,529.1918,528.4416,528.4708,804.0
2023-03-27 14:05:00,542.35,542.54,542.29,542.54,800.0,528.4416,528.6267,528.3831,528.6267,800.0
2023-03-27 14:10:00,542.54,542.83,542.53,542.76,1000.0,528.6267,528.9093,528.617,528.8411,1000.0
2023-03-27 14:15:00,542.76,543.12,542.65,542.65,1052.0,528.8411,529.1918,528.7339,528.7339,1052.0
2023-03-27 14:20:00,542.7,543.29,542.7,543.05,700.0,528.7826,529.3575,528.7826,529.1236,700.0
2023-03-27 14:25:00,543.1,543.58,543.09,543.53,1110.0,529.1723,529.64,529.1626,529.5913,1110.0
2023-03-27 14:30:00,543.22,543.92,543.22,543.92,1376.0,529.2893,529.9713,529.2893,529.9713,1376.0
2023-03-27 14:35:00,543.85,543.92,543.2,543.69,1900.0,529.9031,529.9713,529.2698,529.7472,1900.0
2023-03-27 14:40:00,543.63,543.65,543.07,543.07,4367.0,529.6887,529.7082,529.1431,529.1431,4367.0
2023-03-27 14:45:00,543.11,543.63,543.11,543.39,850.0,529.1821,529.6887,529.1821,529.4549,850.0
2023-03-27 14:50:00,543.39,543.58,543.01,543.06,838.0,529.4549,529.64,529.0846,529.1334,838.0
2023-03-27 14:55:00,543.39,544.17,543.15,543.9,1100.0,529.4549,530.2149,529.2211,529.9518,1100.0
2023-03-27 15:00:00,544.13,544.13,543.3,543.39,1100.0,530.1759,530.1759,529.3672,529.4549,1100.0
2023-03-27 15:05:00,543.24,543.24,542.88,543.01,1000.0,529.3087,529.3087,528.958,529.0846,1000.0
2023-03-27 15:10:00,542.71,543.26,542.34,543.26,2290.0,528.7923,529.3282,528.4318,529.3282,2290.0
2023-03-27 15:15:00,543.04,543.04,542.64,542.9,1903.0,529.1139,529.1139,528.7241,528.9775,1903.0
2023-03-27 15:20:00,542.68,543.04,542.45,542.6,2408.0,528.7631,529.1139,528.539,528.6852,2408.0
2023-03-27 15:25:00,542.68,542.99,542.55,542.63,1910.0,528.7631,529.0652,528.6364,528.7144,1910.0
2023-03-27 15:30:00,542.68,542.85,541.72,541.72,2202.0,528.7631,528.9287,527.8277,527.8277,2202.0
2023-03-27 15:35:00,541.78,541.84,540.27,540.81,5300.0,527.8862,527.9446,526.4149,526.9411,5300.0
2023-03-27 15:40:00,540.81,541.35,540.65,540.82,3000.0,526.9411,527.4672,526.7852,526.9508,3000.0
2023-03-27 15:45:00,540.6,540.6,539.56,539.92,2744.0,526.7364,526.7364,525.7231,526.0739,2744.0
2023-03-27 15:50:00,539.76,540.44,538.9,540.22,6445.0,525.918,526.5805,525.08,526.3662,6445.0
2023-03-27 15:55:00,539.91,540.36,539.0,540.35,37147.0,526.0641,526.5026,525.1775,526.4929,37147.0
2023-03-28 09:30:00,540.27,540.27,538.63,538.63,4817.0,526.4149,526.4149,524.817,524.817,4817.0
2023-03-28 09:35:00,538.39,538.39,538.37,538.37,200.0,524.5831,524.5831,524.5636,524.5636,200.0
2023-03-28 09:40:00,539.8,539.8,539.79,539.8,100.0,525.957,525.957,525.9472,525.957,100.0
2023-03-28 09:45:00,539.2,539.2,538.69,538.76,600.0,525.3723,525.3723,524.8754,524.9436,600.0
2023-03-28 09:50:00,539.1,539.1,539.1,539.1,100.0,525.2749,525.2749,525.2749,525.2749,100.0
2023-03-28 09:55:00,539.93,540.62,538.82,540.62,600.0,526.0836,526.7559,525.0021,526.7559,600.0
2023-03-28 10:00:00,540.72,540.72,539.53,539.53,300.0,526.8534,526.8534,525.6939,525.6939,300.0
2023-03-28 10:05:00,541.72,541.72,540.83,540.83,200.0,527.8277,527.8277,526.9605,526.9605,200.0
2023-03-28 10:10:00,540.83,541.13,540.12,540.12,1068.0,526.9605,527.2529,526.2688,526.2688,1068.0
2023-03-28 10:15:00,539.99,541.26,539.99,540.35,600.0,526.1421,527.3795,526.1421,526.4929,600.0
2023-03-28 10:20:00,540.09,540.09,538.65,538.65,537.0,526.2395,526.2395,524.8365,524.8365,537.0
2023-03-28 10:25:00,538.49,538.82,537.88,538.61,524.0,524.6806,525.0021,524.0862,524.7975,524.0
2023-03-28 10:30:00,538.61,538.61,536.26,536.26,1302.0,524.7975,524.7975,522.5077,522.5077,1302.0
2023-03-28 10:35:00,536.55,536.68,536.32,536.67,700.0,522.7903,522.917,522.5662,522.9072,700.0
2023-03-28 10:40:00,536.61,537.32,536.38,536.5,2800.0,522.8488,523.5406,522.6247,522.7416,2800.0
2023-03-28 10:45:00,536.94,537.74,536.72,537.74,4087.0,523.1703,523.9498,522.9559,523.9498,4087.0
2023-03-28 10:50:00,537.63,538.15,537.3,537.3,600.0,523.8426,524.3493,523.5211,523.5211,600.0
2023-03-28 10:55:00,536.76,537.02,535.83,536.32,2800.0,522.9949,523.2483,522.0888,522.5662,2800.0
2023-03-28 11:00:00,535.97,536.56,535.45,536.56,3188.0,522.2252,522.8001,521.7185,522.8001,3188.0
2023-03-28 11:05:00,537.05,537.05,535.78,535.78,1422.0,523.2775,523.2775,522.0401,522.0401,1422.0
2023-03-28 11:10:00,535.59,535.68,534.72,535.41,8491.0,521.8549,521.9426,521.0072,521.6795,8491.0
2023-03-28 11:15:00,535.38,535.89,535.3,535.88,2052.0,521.6503,522.1472,521.5724,522.1375,2052.0
2023-03-28 11:20:00,535.79,536.24,535.48,536.05,1400.0,522.0498,522.4883,521.7477,522.3031,1400.0
2023-03-28 11:25:00,536.14,537.5,536.14,537.13,6477.0,522.3908,523.7159,522.3908,523.3554,6477.0
2023-03-28 11:30:00,537.21,537.92,537.04,537.21,1028.0,523.4334,524.1252,523.2677,523.4334,1028.0
2023-03-28 11:35:00,536.96,537.3,536.91,537.05,1122.0,523.1898,523.5211,523.1411,523.2775,1122.0
2023-03-28 11:40:00,537.08,537.08,536.67,536.67,1020.0,523.3067,523.3067,522.9072,522.9072,1020.0
2023-03-28 11:45:00,536.95,536.96,536.25,536.32,609.0,523.18,523.1898,522.498,522.5662,609.0
2023-03-28 11:50:00,536.36,536.49,536.1,536.44,832.0,522.6052,522.7318,522.3518,522.6831,832.0
2023-03-28 11:55:00,536.11,536.45,536.03,536.4,1100.0,522.3616,522.6929,522.2836,522.6442,1100.0
2023-03-28 12:00:00,536.53,536.71,536.45,536.71,501.0,522.7708,522.9462,522.6929,522.9462,501.0
2023-03-28 12:05:00,537.1,538.13,537.1,538.13,500.0,523.3262,524.3298,523.3262,524.3298,500.0
2023-03-28 12:10:00,538.36,538.36,537.86,537.9,1100.0,524.5539,524.5539,524.0667,524.1057,1100.0
2023-03-28 12:15:00,538.24,538.24,537.68,537.99,521.0,524.437,524.437,523.8913,524.1934,521.0
2023-03-28 12:20:00,539.32,539.49,538.42,538.42,1493.0,525.4893,525.6549,524.6124,524.6124,1493.0
2023-03-28 12:25:00,538.42,538.42,538.42,538.42,0.0,524.6124,524.6124,524.6124,524.6124,0.0
2023-03-28 12:30:00,539.35,539.35,539.35,539.35,100.0,525.5185,525.5185,525.5185,525.5185,100.0
2023-03-28 12:35:00,539.59,539.59,539.46,539.58,836.0,525.7523,525.7523,525.6257,525.7426,836.0
2023-03-28 12:40:00,539.68,539.8,539.34,539.8,840.0,525.84,525.957,525.5088,525.957,840.0
2023-03-28 12:45:00,539.54,539.54,539.54,539.54,100.0,525.7036,525.7036,525.7036,525.7036,100.0
2023-03-28 12:50:00,539.69,539.69,539.69,539.69,100.0,525.8498,525.8498,525.8498,525.8498,100.0
2023-03-28 12:55:00,539.62,539.62,539.46,539.58,713.0,525.7816,525.7816,525.6257,525.7426,713.0
2023-03-28 13:00:00,539.76,539.76,539.45,539.45,400.0,525.918,525.918,525.6159,525.6159,400.0
2023-03-28 13:05:00,539.52,540.07,539.2,540.07,546.0,525.6841,526.22,525.3723,526.22,546.0
2023-03-28 13:10:00,539.54,539.79,539.18,539.18,497.0,525.7036,525.9472,525.3529,525.3529,497.0
2023-03-28 13:15:00,539.32,539.52,539.14,539.52,1812.0,525.4893,525.6841,525.3139,525.6841,1812.0
2023-03-28 13:20:00,539.8,539.87,539.79,539.87,300.0,525.957,526.0252,525.9472,526.0252,300.0
2023-03-28 13:25:00,540.13,540.43,540.13,540.43,400.0,526.2785,526.5708,526.2785,526.5708,400.0
2023-03-28 13:30:00,540.55,540.55,539.07,539.64,1638.0,526.6877,526.6877,525.2457,525.8011,1638.0
2023-03-28 13:35:00,539.47,539.47,538.9,538.97,1200.0,525.6354,525.6354,525.08,525.1482,1200.0
2023-03-28 13:40:00,539.1,539.31,539.1,539.12,746.0,525.2749,525.4795,525.2749,525.2944,746.0
2023-03-28 13:45:00,538.88,539.38,538.88,539.08,904.0,525.0606,525.5477,525.0606,525.2554,904.0
2023-03-28 13:50:00,539.18,539.18,539.17,539.18,100.0,525.3529,525.3529,525.3431,525.3529,100.0
2023-03-28 13:55:00,539.24,539.24,538.24,538.37,1409.0,525.4113,525.4113,524.437,524.5636,1409.0
2023-03-28 14:00:00,538.64,538.94,538.44,538.94,600.0,524.8267,525.119,524.6318,525.119,600.0
2023-03-28 14:05:00,538.94,538.94,538.67,538.78,300.0,525.119,525.119,524.8559,524.9631,300.0
2023-03-28 14:10:00,539.1,539.28,539.04,539.28,400.0,525.2749,525.4503,525.2165,525.4503,400.0
2023-03-28 14:15:00,539.57,539.57,539.2,539.54,300.0,525.7329,525.7329,525.3723,525.7036,300.0
2023-03-28 14:20:00,539.53,539.53,538.96,538.96,400.0,525.6939,525.6939,525.1385,525.1385,400.0
2023-03-28 14:25:00,539.15,539.4,539.09,539.4,533.0,525.3236,525.5672,525.2652,525.5672,533.0
2023-03-28 14:30:00,539.4,539.4,539.4,539.4,0.0,525.5672,525.5672,525.5672,525.5672,0.0
2023-03-28 14:35:00,539.56,539.56,539.11,539.11,700.0,525.7231,525.7231,525.2847,525.2847,700.0
2023-03-28 14:40:00,539.63,539.89,539.62,539.89,200.0,525.7913,526.0447,525.7816,526.0447,200.0
2023-03-28 14:45:00,540.25,541.16,540.24,541.15,210.0,526.3954,527.2821,526.3857,527.2723,210.0
2023-03-28 14:50:00,540.62,541.02,540.26,540.42,3330.0,526.7559,527.1457,526.4052,526.5611,3330.0
2023-03-28 14:55:00,540.75,540.75,540.74,540.75,200.0,526.8826,526.8826,526.8729,526.8826,200.0
2023-03-28 15:00:00,540.99,540.99,540.58,540.7,300.0,527.1164,527.1164,526.717,526.8339,300.0
2023-03-28 15:05:00,540.93,540.94,540.93,540.93,100.0,527.058,527.0677,527.058,527.058,100.0
2023-03-28 15:10:00,540.88,540.88,540.34,540.36,800.0,527.0093,527.0093,526.4831,526.5026,800.0
2023-03-28 15:15:00,540.56,540.57,540.36,540.57,600.0,526.6975,526.7072,526.5026,526.7072,600.0
2023-03-28 15:20:00,540.37,540.37,540.37,540.37,100.0,526.5123,526.5123,526.5123,526.5123,100.0
2023-03-28 15:25:00,540.13,540.39,539.63,539.78,1187.0,526.2785,526.5318,525.7913,525.9375,1187.0
2023-03-28 15:30:00,539.73,539.8,538.89,539.8,2052.0,525.8888,525.957,525.0703,525.957,2052.0
2023-03-28 15:35:00,540.24,540.73,539.95,539.95,1410.0,526.3857,526.8631,526.1031,526.1031,1410.0
2023-03-28 15:40:00,539.95,539.95,539.95,539.95,0.0,526.1031,526.1031,526.1031,526.1031,0.0
2023-03-28 15:45:00,540.17,540.72,540.17,540.72,500.0,526.3175,526.8534,526.3175,526.8534,500.0
2023-03-28 15:50:00,541.9,542.66,541.05,542.46,2445.0,528.0031,528.7436,527.1749,528.5487,2445.0
2023-03-28 15:55:00,542.51,543.15,541.94,542.71,8952.0,528.5975,529.2211,528.0421,528.7923,8952.0
2023-03-29 09:30:00,549.55,549.55,545.93,547.59,9156.0,535.4569,535.4569,531.9298,533.5472,9156.0
2023-03-29 09:35:00,544.94,547.0,544.93,545.7,1225.0,530.9651,532.9723,530.9554,531.7057,1225.0
2023-03-29 09:40:00,546.63,548.45,546.0,548.45,3900.0,532.6118,534.3851,531.998,534.3851,3900.0
2023-03-29 09:45:00,546.99,548.0,546.11,547.88,1983.0,532.9626,533.9467,532.1051,533.8298,1983.0
2023-03-29 09:50:00,548.02,548.07,547.15,547.15,2001.0,533.9662,534.0149,533.1185,533.1185,2001.0
2023-03-29 09:55:00,545.9,545.9,545.8,545.82,700.0,531.9005,531.9005,531.8031,531.8226,700.0
2023-03-29 10:00:00,545.74,546.57,545.74,546.57,300.0,531.7446,532.5533,531.7446,532.5533,300.0
2023-03-29 10:05:00,546.28,546.28,546.28,546.28,100.0,532.2708,532.2708,532.2708,532.2708,100.0
2023-03-29 10:10:00,547.15,547.15,546.23,546.88,800.0,533.1185,533.1185,532.2221,532.8554,800.0
2023-03-29 10:15:00,547.05,547.05,547.05,547.05,100.0,533.021,533.021,533.021,533.021,100.0
2023-03-29 10:20:00,546.57,546.81,546.29,546.29,400.0,532.5533,532.7872,532.2805,532.2805,400.0
2023-03-29 10:25:00,545.65,545.65,545.65,545.65,100.0,531.6569,531.6569,531.6569,531.6569,100.0
2023-03-29 10:30:00,545.81,545.81,545.53,545.53,200.0,531.8128,531.8128,531.54,531.54,200.0
2023-03-29 10:35:00,545.31,546.34,544.29,544.71,900.0,531.3257,532.3292,530.3318,530.741,900.0
2023-03-29 10:40:00,543.77,544.38,543.77,544.38,400.0,529.8252,530.4195,529.8252,530.4195,400.0
2023-03-29 10:45:00,544.23,544.23,543.66,543.85,661.0,530.2734,530.2734,529.718,529.9031,661.0
2023-03-29 10:50:00,543.46,543.81,543.46,543.81,200.0,529.5231,529.8641,529.5231,529.8641,200.0
2023-03-29 10:55:00,543.79,544.32,543.78,544.14,435.0,529.8446,530.361,529.8349,530.1857,435.0
2023-03-29 11:00:00,544.21,544.29,544.19,544.29,647.0,530.2539,530.3318,530.2344,530.3318,647.0
2023-03-29 11:05:00,544.6,544.86,544.47,544.49,400.0,530.6339,530.8872,530.5072,530.5267,400.0
2023-03-29 11:10:00,544.85,545.03,544.62,544.97,500.0,530.8775,531.0528,530.6534,530.9944,500.0
2023-03-29 11:15:00,544.57,544.96,544.47,544.49,2549.0,530.6046,530.9846,530.5072,530.5267,2549.0
2023-03-29 11:20:00,544.62,544.84,544.55,544.81,758.0,530.6534,530.8677,530.5851,530.8385,758.0
2023-03-29 11:25:00,544.61,544.79,544.24,544.39,842.0,530.6436,530.819,530.2831,530.4293,842.0
2023-03-29 11:30:00,544.32,544.32,544.31,544.32,100.0,530.361,530.361,530.3513,530.361,100.0
2023-03-29 11:35:00,545.6,545.6,545.49,545.5,300.0,531.6082,531.6082,531.501,531.5108,300.0
2023-03-29 11:40:00,545.25,545.25,545.25,545.25,100.0,531.2672,531.2672,531.2672,531.2672,100.0
2023-03-29 11:45:00,545.45,545.63,545.45,545.48,600.0,531.4621,531.6375,531.4621,531.4913,600.0
2023-03-29 11:50:00,545.38,546.28,545.03,546.28,700.0,531.3939,532.2708,531.0528,532.2708,700.0
2023-03-29 11:55:00,546.52,546.52,546.28,546.28,300.0,532.5046,532.5046,532.2708,532.2708,300.0
2023-03-29 12:00:00,546.1,546.18,546.1,546.18,300.0,532.0954,532.1733,532.0954,532.1733,300.0
2023-03-29 12:05:00,545.77,545.77,545.09,545.1,684.0,531.7739,531.7739,531.1113,531.121,684.0
2023-03-29 12:10:00,545.5,546.01,545.49,546.01,800.0,531.5108,532.0077,531.501,532.0077,800.0
2023-03-29 12:15:00,546.01,546.2,545.77,546.14,400.0,532.0077,532.1928,531.7739,532.1344,400.0
2023-03-29 12:20:00,546.33,546.33,545.57,545.57,1100.0,532.3195,532.3195,531.579,531.579,1100.0
2023-03-29 12:25:00,545.77,545.78,545.3,545.3,921.0,531.7739,531.7836,531.3159,531.3159,921.0
2023-03-29 12:30:00,545.61,545.66,545.61,545.65,200.0,531.618,531.6667,531.618,531.6569,200.0
2023-03-29 12:35:00,546.11,546.11,545.65,545.65,325.0,532.1051,532.1051,531.6569,531.6569,325.0
2023-03-29 12:40:00,545.8,545.8,545.59,545.6,500.0,531.8031,531.8031,531.5985,531.6082,500.0
2023-03-29 12:45:00,545.45,545.83,544.66,544.67,500.0,531.4621,531.8323,530.6923,530.7021,500.0
2023-03-29 12:50:00,545.22,545.35,545.12,545.12,301.0,531.238,531.3646,531.1405,531.1405,301.0
2023-03-29 12:55:00,545.58,545.58,544.95,545.09,300.0,531.5887,531.5887,530.9749,531.1113,300.0
2023-03-29 13:00:00,544.06,544.89,544.06,544.85,1000.0,530.1077,530.9164,530.1077,530.8775,1000.0
2023-03-29 13:05:00,545.1,546.35,545.1,546.35,1500.0,531.121,532.339,531.121,532.339,1500.0
2023-03-29 13:10:00,546.43,546.44,546.42,546.44,200.0,532.4169,532.4267,532.4072,532.4267,200.0
2023-03-29 13:15:00,546.65,546.67,545.95,546.06,1249.0,532.6313,532.6508,531.9492,532.0564,1249.0
2023-03-29 13:20:00,546.14,546.14,545.99,546.1,900.0,532.1344,532.1344,531.9882,532.0954,900.0
2023-03-29 13:25:00,546.14,546.46,546.14,546.46,700.0,532.1344,532.4462,532.1344,532.4462,700.0
2023-03-29 13:30:00,546.38,546.38,545.82,545.95,1000.0,532.3682,532.3682,531.8226,531.9492,1000.0
2023-03-29 13:35:00,545.85,545.92,545.3,545.71,809.0,531.8518,531.92,531.3159,531.7154,809.0
2023-03-29 13:40:00,545.7,545.7,545.69,545.7,100.0,531.7057,531.7057,531.6959,531.7057,100.0
2023-03-29 13:45:00,545.7,545.7,545.7,545.7,0.0,531.7057,531.7057,531.7057,531.7057,0.0
2023-03-29 13:50:00,545.93,546.09,545.78,545.79,401.0,531.9298,532.0857,531.7836,531.7934,401.0
2023-03-29 13:55:00,545.68,546.1,545.68,546.08,1192.0,531.6862,532.0954,531.6862,532.0759,1192.0
2023-03-29 14:00:00,546.21,546.44,546.06,546.36,1200.0,532.2026,532.4267,532.0564,532.3487,1200.0
2023-03-29 14:05:00,546.59,547.38,546.43,547.38,800.0,532.5728,533.3426,532.4169,533.3426,800.0
2023-03-29 14:10:00,547.75,547.76,547.75,547.75,100.0,533.7031,533.7128,533.7031,533.7031,100.0
2023-03-29 14:15:00,547.4,547.52,546.98,547.23,2194.0,533.3621,533.479,532.9528,533.1964,2194.0
2023-03-29 14:20:00,546.99,547.4,546.93,547.4,1100.0,532.9626,533.3621,532.9041,533.3621,1100.0
2023-03-29 14:25:00,547.87,547.87,547.73,547.77,436.0,533.82,533.82,533.6836,533.7226,436.0
2023-03-29 14:30:00,547.7,547.94,547.59,547.59,800.0,533.6544,533.8882,533.5472,533.5472,800.0
2023-03-29 14:35:00,548.4,548.4,548.13,548.3,500.0,534.3364,534.3364,534.0733,534.239,500.0
2023-03-29 14:40:00,548.21,548.21,548.18,548.19,200.0,534.1513,534.1513,534.1221,534.1318,200.0
2023-03-29 14:45:00,548.19,548.71,548.18,548.36,400.0,534.1318,534.6385,534.1221,534.2974,400.0
2023-03-29 14:50:00,548.39,549.0,548.14,548.9,2926.0,534.3267,534.921,534.0831,534.8236,2926.0
2023-03-29 14:55:00,548.8,549.0,548.65,548.65,1100.0,534.7262,534.921,534.58,534.58,1100.0
2023-03-29 15:00:00,548.48,548.56,547.61,548.05,2027.0,534.4144,534.4923,533.5667,533.9954,2027.0
2023-03-29 15:05:00,547.49,548.31,547.49,548.25,557.0,533.4498,534.2487,533.4498,534.1903,557.0
2023-03-29 15:10:00,548.01,548.01,548.01,548.01,100.0,533.9564,533.9564,533.9564,533.9564,100.0
2023-03-29 15:15:00,548.44,549.05,548.42,548.86,4100.0,534.3754,534.9697,534.3559,534.7846,4100.0
2023-03-29 15:20:00,548.78,548.83,548.75,548.83,700.0,534.7067,534.7554,534.6774,534.7554,700.0
2023-03-29 15:25:00,549.08,549.7,548.95,549.7,1825.0,534.999,535.6031,534.8723,535.6031,1825.0
2023-03-29 15:30:00,549.7,549.91,549.45,549.52,2898.0,535.6031,535.8077,535.3595,535.4277,2898.0
2023-03-29 15:35:00,549.58,549.93,549.33,549.93,4500.0,535.4862,535.8272,535.2426,535.8272,4500.0
2023-03-29 15:40:00,549.76,550.0,549.56,549.8,5545.0,535.6615,535.8954,535.4667,535.7005,5545.0
2023-03-29 15:45:00,549.88,552.06,549.88,552.06,10889.0,535.7785,537.9026,535.7785,537.9026,10889.0
2023-03-29 15:50:00,551.75,552.04,550.94,551.38,4014.0,537.6005,537.8831,536.8113,537.24,4014.0
2023-03-29 15:55:00,551.59,551.67,550.68,550.93,15455.0,537.4446,537.5226,536.5579,536.8015,15455.0
2023-03-30 09:30:00,556.54,556.54,550.31,554.0,13446.0,542.2677,542.2677,536.1974,539.7928,13446.0
2023-03-30 09:35:00,554.2,554.86,554.0,554.0,300.0,539.9877,540.6308,539.7928,539.7928,300.0
2023-03-30 09:40:00,554.0,554.0,553.12,553.19,4517.0,539.7928,539.7928,538.9354,539.0036,4517.0
2023-03-30 09:45:00,553.5,554.51,553.5,553.76,1408.0,539.3056,540.2897,539.3056,539.559,1408.0
2023-03-30 09:50:00,553.59,554.47,553.15,554.36,7025.0,539.3933,540.2508,538.9646,540.1436,7025.0
2023-03-30 09:55:00,554.37,554.59,554.18,554.46,1300.0,540.1533,540.3677,539.9682,540.241,1300.0
2023-03-30 10:00:00,555.0,555.0,553.78,554.15,2200.0,540.7672,540.7672,539.5784,539.939,2200.0
2023-03-30 10:05:00,554.38,554.38,552.67,553.18,980.0,540.1631,540.1631,538.4969,538.9938,980.0
2023-03-30 10:10:00,553.35,553.35,551.25,552.05,3422.0,539.1595,539.1595,537.1133,537.8928,3422.0
2023-03-30 10:15:00,552.73,552.89,552.72,552.89,200.0,538.5554,538.7113,538.5456,538.7113,200.0
2023-03-30 10:20:00,552.9,553.39,552.9,553.39,585.0,538.721,539.1985,538.721,539.1985,585.0
2023-03-30 10:25:00,553.51,555.0,553.51,555.0,1999.0,539.3154,540.7672,539.3154,540.7672,1999.0
2023-03-30 10:30:00,554.96,555.0,552.78,552.99,3805.0,540.7282,540.7672,538.6041,538.8087,3805.0
2023-03-30 10:35:00,552.35,553.34,552.34,553.18,956.0,538.1851,539.1497,538.1754,538.9938,956.0
2023-03-30 10:40:00,552.9,554.16,552.9,553.29,948.0,538.721,539.9487,538.721,539.101,948.0
2023-03-30 10:45:00,553.37,553.37,553.37,553.37,100.0,539.179,539.179,539.179,539.179,100.0
2023-03-30 10:50:00,553.31,554.52,553.3,554.38,1836.0,539.1205,540.2995,539.1108,540.1631,1836.0
2023-03-30 10:55:00,554.98,554.98,553.61,553.61,405.0,540.7477,540.7477,539.4128,539.4128,405.0
2023-03-30 11:00:00,553.63,553.64,552.53,553.17,2300.0,539.4323,539.442,538.3605,538.9841,2300.0
2023-03-30 11:05:00,553.18,553.79,553.16,553.44,1733.0,538.9938,539.5882,538.9743,539.2472,1733.0
2023-03-30 11:10:00,553.77,554.34,553.55,554.07,6135.0,539.5687,540.1241,539.3543,539.861,6135.0
2023-03-30 11:15:00,554.19,554.51,554.16,554.33,800.0,539.9779,540.2897,539.9487,540.1143,800.0
2023-03-30 11:20:00,554.33,554.45,554.04,554.04,500.0,540.1143,540.2313,539.8318,539.8318,500.0
2023-03-30 11:25:00,552.99,553.27,551.77,551.89,1442.0,538.8087,539.0815,537.62,537.7369,1442.0
2023-03-30 11:30:00,551.48,551.48,550.45,551.01,400.0,537.3374,537.3374,536.3338,536.8795,400.0
2023-03-30 11:35:00,550.99,550.99,550.45,550.45,1300.0,536.86,536.86,536.3338,536.3338,1300.0
2023-03-30 11:40:00,550.68,550.73,550.11,550.73,1200.0,536.5579,536.6067,536.0026,536.6067,1200.0
2023-03-30 11:45:00,550.58,550.58,549.23,549.77,1300.0,536.4605,536.4605,535.1451,535.6713,1300.0
2023-03-30 11:50:00,549.39,549.4,548.49,548.49,643.0,535.301,535.3108,534.4241,534.4241,643.0
2023-03-30 11:55:00,548.91,549.8,548.91,549.01,3024.0,534.8333,535.7005,534.8333,534.9308,3024.0
2023-03-30 12:00:00,548.43,548.84,548.34,548.82,1166.0,534.3656,534.7651,534.278,534.7456,1166.0
2023-03-30 12:05:00,548.55,548.55,547.8,547.91,800.0,534.4826,534.4826,533.7518,533.859,800.0
2023-03-30 12:10:00,547.8,548.5,547.72,548.23,1900.0,533.7518,534.4339,533.6739,534.1708,1900.0
2023-03-30 12:15:00,548.23,548.23,548.23,548.23,0.0,534.1708,534.1708,534.1708,534.1708,0.0
2023-03-30 12:20:00,547.22,547.43,546.89,547.13,1600.0,533.1867,533.3913,532.8651,533.099,1600.0
2023-03-30 12:25:00,546.97,547.17,546.89,546.89,400.0,532.9431,533.138,532.8651,532.8651,400.0
2023-03-30 12:30:00,546.81,546.86,546.55,546.55,500.0,532.7872,532.8359,532.5339,532.5339,500.0
2023-03-30 12:35:00,545.87,546.95,545.77,546.39,6702.0,531.8713,532.9236,531.7739,532.378,6702.0
2023-03-30 12:40:00,546.27,546.94,546.0,546.33,1010.0,532.261,532.9139,531.998,532.3195,1010.0
2023-03-30 12:45:00,545.96,546.08,545.69,546.08,3884.0,531.959,532.0759,531.6959,532.0759,3884.0
2023-03-30 12:50:00,546.08,546.59,546.07,546.52,2900.0,532.0759,532.5728,532.0662,532.5046,2900.0
2023-03-30 12:55:00,547.1,547.72,547.1,547.23,1000.0,533.0698,533.6739,533.0698,533.1964,1000.0
2023-03-30 13:00:00,547.61,547.61,547.38,547.38,214.0,533.5667,533.5667,533.3426,533.3426,214.0
2023-03-30 13:05:00,547.33,547.33,547.33,547.33,100.0,533.2939,533.2939,533.2939,533.2939,100.0
2023-03-30 13:10:00,546.58,546.58,546.52,546.52,300.0,532.5631,532.5631,532.5046,532.5046,300.0
2023-03-30 13:15:00,546.08,546.08,546.08,546.08,100.0,532.0759,532.0759,532.0759,532.0759,100.0
2023-03-30 13:20:00,546.48,547.24,546.47,546.72,1507.0,532.4657,533.2062,532.4559,532.6995,1507.0
2023-03-30 13:25:00,546.39,546.4,546.07,546.07,200.0,532.378,532.3877,532.0662,532.0662,200.0
2023-03-30 13:30:00,545.76,545.76,545.42,545.43,400.0,531.7641,531.7641,531.4328,531.4426,400.0
2023-03-30 13:35:00,545.77,546.02,545.73,545.73,700.0,531.7739,532.0175,531.7349,531.7349,700.0
2023-03-30 13:40:00,545.7,545.96,545.41,545.96,701.0,531.7057,531.959,531.4231,531.959,701.0
2023-03-30 13:45:00,546.0,546.62,545.96,546.62,1580.0,531.998,532.6021,531.959,532.6021,1580.0
2023-03-30 13:50:00,546.86,546.99,546.85,546.99,1517.0,532.8359,532.9626,532.8262,532.9626,1517.0
2023-03-30 13:55:00,546.58,547.03,546.56,546.88,1600.0,532.5631,533.0016,532.5436,532.8554,1600.0
2023-03-30 14:00:00,547.42,547.64,547.42,547.63,409.0,533.3815,533.5959,533.3815,533.5862,409.0
2023-03-30 14:05:00,547.72,548.1,547.72,547.88,675.0,533.6739,534.0441,533.6739,533.8298,675.0
2023-03-30 14:10:00,547.97,548.74,547.85,548.74,2231.0,533.9174,534.6677,533.8005,534.6677,2231.0
2023-03-30 14:15:00,548.99,548.99,548.98,548.99,100.0,534.9113,534.9113,534.9015,534.9113,100.0
2023-03-30 14:20:00,549.0,549.54,548.99,549.41,4801.0,534.921,535.4472,534.9113,535.3205,4801.0
2023-03-30 14:25:00,549.75,549.75,549.34,549.42,339.0,535.6518,535.6518,535.2523,535.3303,339.0
2023-03-30 14:30:00,549.34,549.58,549.17,549.17,571.0,535.2523,535.4862,535.0867,535.0867,571.0
2023-03-30 14:35:00,549.64,549.81,549.07,549.22,662.0,535.5446,535.7103,534.9892,535.1354,662.0
2023-03-30 14:40:00,548.81,548.81,548.02,548.02,400.0,534.7359,534.7359,533.9662,533.9662,400.0
2023-03-30 14:45:00,548.1,548.35,547.82,548.11,1600.0,534.0441,534.2877,533.7713,534.0539,1600.0
2023-03-30 14:50:00,548.11,548.69,548.02,548.62,1301.0,534.0539,534.619,533.9662,534.5508,1301.0
2023-03-30 14:55:00,548.64,548.65,548.41,548.41,434.0,534.5703,534.58,534.3462,534.3462,434.0
2023-03-30 15:00:00,548.38,548.53,547.98,548.51,3339.0,534.3169,534.4631,533.9272,534.4436,3339.0
2023-03-30 15:05:00,548.75,548.76,548.26,548.26,900.0,534.6774,534.6872,534.2,534.2,900.0
2023-03-30 15:10:00,548.2,548.27,548.02,548.27,300.0,534.1415,534.2098,533.9662,534.2098,300.0
2023-03-30 15:15:00,548.01,548.23,547.59,548.22,1400.0,533.9564,534.1708,533.5472,534.161,1400.0
2023-03-30 15:20:00,548.24,548.54,547.94,547.97,1425.0,534.1805,534.4728,533.8882,533.9174,1425.0
2023-03-30 15:25:00,548.29,548.48,548.05,548.19,3495.0,534.2292,534.4144,533.9954,534.1318,3495.0
2023-03-30 15:30:00,548.18,548.46,548.0,548.22,3976.0,534.1221,534.3949,533.9467,534.161,3976.0
2023-03-30 15:35:00,548.15,549.49,548.11,549.36,8743.0,534.0928,535.3985,534.0539,535.2718,8743.0
2023-03-30 15:40:00,549.73,549.73,547.84,548.39,8456.0,535.6323,535.6323,533.7908,534.3267,8456.0
2023-03-30 15:45:00,548.21,548.21,546.57,546.58,3954.0,534.1513,534.1513,532.5533,532.5631,3954.0
2023-03-30 15:50:00,546.47,548.03,546.12,547.13,9200.0,532.4559,533.9759,532.1149,533.099,9200.0
2023-03-30 15:55:00,547.06,548.74,546.96,548.74,16165.0,533.0308,534.6677,532.9333,534.6677,16165.0
2023-03-31 09:30:00,553.5,555.88,550.12,554.68,7128.0,539.3056,541.6246,536.0123,540.4554,7128.0
2023-03-31 09:35:00,556.53,557.3,554.77,554.77,2900.0,542.2579,543.0082,540.5431,540.5431,2900.0
2023-03-31 09:40:00,555.76,556.5,553.7,553.76,7138.0,541.5077,542.2287,539.5005,539.559,7138.0
2023-03-31 09:45:00,554.52,556.06,554.0,554.05,2133.0,540.2995,541.8,539.7928,539.8415,2133.0
2023-03-31 09:50:00,554.29,554.4,553.0,553.0,1919.0,540.0754,540.1825,538.8185,538.8185,1919.0
2023-03-31 09:55:00,553.4,553.69,553.05,553.05,723.0,539.2082,539.4908,538.8672,538.8672,723.0
2023-03-31 10:00:00,553.49,554.24,553.49,554.19,430.0,539.2959,540.0267,539.2959,539.9779,430.0
2023-03-31 10:05:00,553.78,553.91,553.0,553.38,1175.0,539.5784,539.7051,538.8185,539.1887,1175.0
2023-03-31 10:10:00,553.0,553.5,552.73,553.0,3500.0,538.8185,539.3056,538.5554,538.8185,3500.0
2023-03-31 10:15:00,552.55,554.2,552.55,554.06,3000.0,538.38,539.9877,538.38,539.8513,3000.0
2023-03-31 10:20:00,554.7,554.79,554.15,554.4,908.0,540.4749,540.5625,539.939,540.1825,908.0
2023-03-31 10:25:00,554.68,554.68,553.73,553.91,2052.0,540.4554,540.4554,539.5297,539.7051,2052.0
2023-03-31 10:30:00,553.64,554.0,553.64,553.92,1400.0,539.442,539.7928,539.442,539.7149,1400.0
2023-03-31 10:35:00,554.05,554.17,553.65,553.65,1301.0,539.8415,539.9584,539.4518,539.4518,1301.0
2023-03-31 10:40:00,553.82,554.23,553.82,554.01,2043.0,539.6174,540.0169,539.6174,539.8026,2043.0
2023-03-31 10:45:00,553.92,554.05,553.7,553.88,2800.0,539.7149,539.8415,539.5005,539.6759,2800.0
2023-03-31 10:50:00,553.67,554.06,553.6,553.8,1227.0,539.4713,539.8513,539.4031,539.5979,1227.0
2023-03-31 10:55:00,554.03,554.67,553.87,554.06,1322.0,539.822,540.4456,539.6661,539.8513,1322.0
2023-03-31 11:00:00,553.69,553.83,553.56,553.71,854.0,539.4908,539.6272,539.3641,539.5102,854.0
2023-03-31 11:05:00,553.72,553.72,553.54,553.54,300.0,539.52,539.52,539.3446,539.3446,300.0
2023-03-31 11:10:00,553.97,554.51,553.96,554.51,1643.0,539.7636,540.2897,539.7538,540.2897,1643.0
2023-03-31 11:15:00,554.52,555.02,554.28,554.8,1140.0,540.2995,540.7866,540.0656,540.5723,1140.0
2023-03-31 11:20:00,554.89,554.97,554.73,554.9,780.0,540.66,540.7379,540.5041,540.6697,780.0
2023-03-31 11:25:00,554.75,554.84,554.36,554.36,1000.0,540.5236,540.6113,540.1436,540.1436,1000.0
2023-03-31 11:30:00,554.46,554.62,554.46,554.56,500.0,540.241,540.3969,540.241,540.3384,500.0
2023-03-31 11:35:00,554.56,554.67,553.74,553.74,3374.0,540.3384,540.4456,539.5395,539.5395,3374.0
2023-03-31 11:40:00,554.04,554.05,553.39,553.76,980.0,539.8318,539.8415,539.1985,539.559,980.0
2023-03-31 11:45:00,554.13,554.27,554.13,554.25,318.0,539.9195,540.0559,539.9195,540.0364,318.0
2023-03-31 11:50:00,554.86,555.08,554.86,555.04,300.0,540.6308,540.8451,540.6308,540.8061,300.0
2023-03-31 11:55:00,555.0,555.22,555.0,555.22,300.0,540.7672,540.9815,540.7672,540.9815,300.0
2023-03-31 12:00:00,555.01,555.01,554.26,554.26,1104.0,540.7769,540.7769,540.0461,540.0461,1104.0
2023-03-31 12:05:00,554.01,554.02,554.01,554.02,200.0,539.8026,539.8123,539.8026,539.8123,200.0
2023-03-31 12:10:00,554.08,554.23,554.08,554.23,400.0,539.8708,540.0169,539.8708,540.0169,400.0
2023-03-31 12:15:00,554.18,554.85,554.17,554.85,1564.0,539.9682,540.621,539.9584,540.621,1564.0
2023-03-31 12:20:00,554.85,555.26,554.81,554.81,11801.0,540.621,541.0205,540.582,540.582,11801.0
2023-03-31 12:25:00,554.77,554.77,554.77,554.77,100.0,540.5431,540.5431,540.5431,540.5431,100.0
2023-03-31 12:30:00,554.66,554.9,554.48,554.9,700.0,540.4359,540.6697,540.2605,540.6697,700.0
2023-03-31 12:35:00,554.71,554.71,554.59,554.59,400.0,540.4846,540.4846,540.3677,540.3677,400.0
2023-03-31 12:40:00,554.59,554.59,554.59,554.59,0.0,540.3677,540.3677,540.3677,540.3677,0.0
2023-03-31 12:45:00,554.39,554.62,554.19,554.57,1506.0,540.1728,540.3969,539.9779,540.3482,1506.0
2023-03-31 12:50:00,554.56,554.98,554.55,554.89,859.0,540.3384,540.7477,540.3287,540.66,859.0
2023-03-31 12:55:00,554.86,555.11,554.52,554.77,954.0,540.6308,540.8743,540.2995,540.5431,954.0
2023-03-31 13:00:00,554.95,555.11,554.22,554.43,1692.0,540.7184,540.8743,540.0072,540.2118,1692.0
2023-03-31 13:05:00,554.22,554.99,554.22,554.95,805.0,540.0072,540.7574,540.0072,540.7184,805.0
2023-03-31 13:10:00,554.97,554.97,554.96,554.97,100.0,540.7379,540.7379,540.7282,540.7379,100.0
2023-03-31 13:15:00,555.04,555.04,554.63,554.63,2291.0,540.8061,540.8061,540.4067,540.4067,2291.0
2023-03-31 13:20:00,554.63,554.63,554.63,554.63,0.0,540.4067,540.4067,540.4067,540.4067,0.0
2023-03-31 13:25:00,554.95,554.95,554.21,554.21,800.0,540.7184,540.7184,539.9974,539.9974,800.0
2023-03-31 13:30:00,553.51,553.77,553.51,553.76,200.0,539.3154,539.5687,539.3154,539.559,200.0
2023-03-31 13:35:00,553.76,554.26,553.76,554.26,200.0,539.559,540.0461,539.559,540.0461,200.0
2023-03-31 13:40:00,554.68,554.68,554.1,554.1,523.0,540.4554,540.4554,539.8902,539.8902,523.0
2023-03-31 13:45:00,554.05,554.06,554.05,554.05,128.0,539.8415,539.8513,539.8415,539.8415,128.0
2023-03-31 13:50:00,553.95,553.95,553.95,553.95,200.0,539.7441,539.7441,539.7441,539.7441,200.0
2023-03-31 13:55:00,553.75,555.0,553.47,554.77,9548.0,539.5492,540.7672,539.2764,540.5431,9548.0
2023-03-31 14:00:00,555.0,555.22,555.0,555.05,600.0,540.7672,540.9815,540.7672,540.8159,600.0
2023-03-31 14:05:00,555.33,556.47,555.32,556.47,1201.0,541.0887,542.1995,541.079,542.1995,1201.0
2023-03-31 14:10:00,556.27,556.27,555.79,555.95,700.0,542.0046,542.0046,541.5369,541.6928,700.0
2023-03-31 14:15:00,555.52,555.53,554.93,554.93,200.0,541.2738,541.2836,540.699,540.699,200.0
2023-03-31 14:20:00,555.49,555.63,555.04,555.04,400.0,541.2446,541.381,540.8061,540.8061,400.0
2023-03-31 14:25:00,554.91,554.94,554.53,554.94,994.0,540.6795,540.7087,540.3092,540.7087,994.0
2023-03-31 14:30:00,554.94,554.94,554.94,554.94,0.0,540.7087,540.7087,540.7087,540.7087,0.0
2023-03-31 14:35:00,555.77,555.77,555.7,555.7,1000.0,541.5174,541.5174,541.4492,541.4492,1000.0
2023-03-31 14:40:00,555.92,556.24,555.82,555.93,1815.0,541.6636,541.9754,541.5661,541.6733,1815.0
2023-03-31 14:45:00,555.53,555.72,555.42,555.72,600.0,541.2836,541.4687,541.1764,541.4687,600.0
2023-03-31 14:50:00,555.6,555.6,555.6,555.6,100.0,541.3518,541.3518,541.3518,541.3518,100.0
2023-03-31 14:55:00,555.93,555.93,555.71,555.71,200.0,541.6733,541.6733,541.459,541.459,200.0
2023-03-31 15:00:00,555.68,556.56,555.67,556.17,2718.0,541.4297,542.2872,541.42,541.9072,2718.0
2023-03-31 15:05:00,556.04,556.19,555.99,556.09,500.0,541.7805,541.9266,541.7318,541.8292,500.0
2023-03-31 15:10:00,555.79,555.79,555.76,555.76,200.0,541.5369,541.5369,541.5077,541.5077,200.0
2023-03-31 15:15:00,556.35,556.55,556.35,556.52,534.0,542.0825,542.2774,542.0825,542.2482,534.0
2023-03-31 15:20:00,556.67,557.58,556.52,557.58,1500.0,542.3943,543.281,542.2482,543.281,1500.0
2023-03-31 15:25:00,558.01,558.05,558.01,558.05,200.0,543.7,543.7389,543.7,543.7389,200.0
2023-03-31 15:30:00,557.94,558.26,557.19,557.2,2807.0,543.6318,543.9436,542.901,542.9107,2807.0
2023-03-31 15:35:00,557.04,557.07,556.37,556.64,1502.0,542.7548,542.7841,542.102,542.3651,1502.0
2023-03-31 15:40:00,555.96,556.24,555.73,556.0,760.0,541.7025,541.9754,541.4784,541.7415,760.0
2023-03-31 15:45:00,555.93,556.5,555.81,555.98,1521.0,541.6733,542.2287,541.5564,541.722,1521.0
2023-03-31 15:50:00,556.12,557.4,556.1,557.4,3338.0,541.8584,543.1056,541.839,543.1056,3338.0
2023-03-31 15:55:00,558.0,559.79,557.84,559.16,16189.0,543.6902,545.4343,543.5343,544.8205,16189.0
2023-04-03 09:30:00,553.55,558.54,553.55,555.57,7586.0,539.3543,544.2164,539.3543,541.3225,7586.0
2023-04-03 09:35:00,553.2,554.1,552.21,554.1,600.0,539.0133,539.8902,538.0487,539.8902,600.0
2023-04-03 09:40:00,555.55,555.55,551.77,551.79,1106.0,541.3031,541.3031,537.62,537.6395,1106.0
2023-04-03 09:45:00,551.31,552.62,551.17,552.62,618.0,537.1718,538.4482,537.0354,538.4482,618.0
2023-04-03 09:50:00,552.88,553.68,552.58,553.68,600.0,538.7015,539.481,538.4092,539.481,600.0
2023-04-03 09:55:00,552.26,554.37,551.76,551.79,2595.0,538.0974,540.1533,537.6103,537.6395,2595.0
2023-04-03 10:00:00,552.2,554.42,552.06,552.06,453.0,538.039,540.202,537.9026,537.9026,453.0
2023-04-03 10:05:00,552.24,553.19,552.24,553.19,1078.0,538.0779,539.0036,538.0779,539.0036,1078.0
2023-04-03 10:10:00,552.14,554.15,552.14,554.15,2119.0,537.9805,539.939,537.9805,539.939,2119.0
2023-04-03 10:15:00,554.42,554.92,554.11,554.37,1849.0,540.202,540.6892,539.9,540.1533,1849.0
2023-04-03 10:20:00,554.13,555.01,554.0,554.38,3349.0,539.9195,540.7769,539.7928,540.1631,3349.0
2023-04-03 10:25:00,555.1,555.48,555.1,555.48,381.0,540.8646,541.2349,540.8646,541.2349,381.0
2023-04-03 10:30:00,555.41,555.49,555.21,555.43,500.0,541.1666,541.2446,540.9718,541.1861,500.0
2023-04-03 10:35:00,555.06,555.35,554.53,554.57,1990.0,540.8256,541.1082,540.3092,540.3482,1990.0
2023-04-03 10:40:00,554.44,554.44,553.64,553.64,422.0,540.2215,540.2215,539.442,539.442,422.0
2023-04-03 10:45:00,552.82,553.13,551.42,551.42,3660.0,538.6431,538.9451,537.279,537.279,3660.0
2023-04-03 10:50:00,551.08,551.08,550.01,550.01,500.0,536.9477,536.9477,535.9051,535.9051,500.0
2023-04-03 10:55:00,550.5,551.26,550.2,551.26,1142.0,536.3826,537.1231,536.0903,537.1231,1142.0
2023-04-03 11:00:00,550.39,551.1,550.39,551.05,1009.0,536.2754,536.9672,536.2754,536.9185,1009.0
2023-04-03 11:05:00,551.19,551.19,551.19,551.19,100.0,537.0549,537.0549,537.0549,537.0549,100.0
2023-04-03 11:10:00,551.24,551.64,550.98,551.32,600.0,537.1036,537.4933,536.8503,537.1815,600.0
2023-04-03 11:15:00,551.55,553.14,551.53,552.82,2608.0,537.4056,538.9549,537.3861,538.6431,2608.0
2023-04-03 11:20:00,552.72,552.72,552.66,552.66,300.0,538.5456,538.5456,538.4872,538.4872,300.0
2023-04-03 11:25:00,552.45,552.45,552.04,552.04,400.0,538.2826,538.2826,537.8831,537.8831,400.0
2023-04-03 11:30:00,551.95,552.82,551.94,552.53,1800.0,537.7954,538.6431,537.7856,538.3605,1800.0
2023-04-03 11:35:00,553.14,553.22,552.82,552.82,600.0,538.9549,539.0328,538.6431,538.6431,600.0
2023-04-03 11:40:00,552.56,552.67,552.46,552.46,500.0,538.3897,538.4969,538.2923,538.2923,500.0
2023-04-03 11:45:00,552.05,553.06,552.05,553.06,700.0,537.8928,538.8769,537.8928,538.8769,700.0
2023-04-03 11:50:00,552.65,552.65,552.43,552.61,500.0,538.4774,538.4774,538.2631,538.4385,500.0
2023-04-03 11:55:00,552.48,553.2,552.48,553.2,500.0,538.3118,539.0133,538.3118,539.0133,500.0
2023-04-03 12:00:00,553.24,553.4,553.24,553.4,200.0,539.0523,539.2082,539.0523,539.2082,200.0
2023-04-03 12:05:00,553.72,554.23,553.72,554.23,400.0,539.52,540.0169,539.52,540.0169,400.0
2023-04-03 12:10:00,554.38,554.9,554.38,554.9,300.0,540.1631,540.6697,540.1631,540.6697,300.0
2023-04-03 12:15:00,554.83,554.88,554.7,554.88,484.0,540.6015,540.6502,540.4749,540.6502,484.0
2023-04-03 12:20:00,555.2,555.2,554.87,554.87,1179.0,540.962,540.962,540.6405,540.6405,1179.0
2023-04-03 12:25:00,555.21,555.6,555.05,555.06,612.0,540.9718,541.3518,540.8159,540.8256,612.0
2023-04-03 12:30:00,554.99,554.99,554.79,554.79,400.0,540.7574,540.7574,540.5625,540.5625,400.0
2023-04-03 12:35:00,554.81,554.81,554.69,554.7,602.0,540.582,540.582,540.4651,540.4749,602.0
2023-04-03 12:40:00,554.61,554.61,554.39,554.39,300.0,540.3872,540.3872,540.1728,540.1728,300.0
2023-04-03 12:45:00,554.38,554.38,554.38,554.38,100.0,540.1631,540.1631,540.1631,540.1631,100.0
2023-04-03 12:50:00,554.47,554.99,554.38,554.99,789.0,540.2508,540.7574,540.1631,540.7574,789.0
2023-04-03 12:55:00,554.71,554.71,554.62,554.62,200.0,540.4846,540.4846,540.3969,540.3969,200.0
2023-04-03 13:00:00,554.54,554.64,554.02,554.64,712.0,540.319,540.4164,539.8123,540.4164,712.0
2023-04-03 13:05:00,554.46,555.53,554.2,555.4,2845.0,540.241,541.2836,539.9877,541.1569,2845.0
2023-04-03 13:10:00,555.52,555.65,555.52,555.6,400.0,541.2738,541.4005,541.2738,541.3518,400.0
2023-04-03 13:15:00,555.92,556.54,555.92,556.48,560.0,541.6636,542.2677,541.6636,542.2092,560.0
2023-04-03 13:20:00,556.77,557.02,556.49,556.95,1100.0,542.4918,542.7354,542.219,542.6672,1100.0
2023-04-03 13:25:00,557.0,557.0,554.01,554.01,1609.0,542.7159,542.7159,539.8026,539.8026,1609.0
2023-04-03 13:30:00,554.0,554.0,553.86,553.87,200.0,539.7928,539.7928,539.6564,539.6661,200.0
2023-04-03 13:35:00,553.49,554.08,553.49,553.5,1087.0,539.2959,539.8708,539.2959,539.3056,1087.0
2023-04-03 13:40:00,552.74,552.76,552.41,552.57,1367.0,538.5651,538.5846,538.2436,538.3995,1367.0
2023-04-03 13:45:00,552.33,553.14,551.82,552.86,2765.0,538.1656,538.9549,537.6687,538.682,2765.0
2023-04-03 13:50:00,552.38,552.56,552.28,552.28,402.0,538.2144,538.3897,538.1169,538.1169,402.0
2023-04-03 13:55:00,552.49,552.8,552.48,552.61,832.0,538.3215,538.6236,538.3118,538.4385,832.0
2023-04-03 14:00:00,552.86,552.86,552.86,552.86,100.0,538.682,538.682,538.682,538.682,100.0
2023-04-03 14:05:00,553.38,553.42,553.34,553.4,600.0,539.1887,539.2277,539.1497,539.2082,600.0
2023-04-03 14:10:00,553.38,553.86,553.3,553.3,880.0,539.1887,539.6564,539.1108,539.1108,880.0
2023-04-03 14:15:00,553.26,553.26,553.09,553.1,400.0,539.0718,539.0718,538.9061,538.9159,400.0
2023-04-03 14:20:00,553.3,553.73,552.89,553.71,1540.0,539.1108,539.5297,538.7113,539.5102,1540.0
2023-04-03 14:25:00,553.86,554.34,553.78,553.82,700.0,539.6564,540.1241,539.5784,539.6174,700.0
2023-04-03 14:30:00,553.81,554.01,553.81,554.01,200.0,539.6077,539.8026,539.6077,539.8026,200.0
2023-04-03 14:35:00,554.23,554.23,553.23,553.84,1700.0,540.0169,540.0169,539.0426,539.6369,1700.0
2023-04-03 14:40:00,553.68,553.68,553.68,553.68,200.0,539.481,539.481,539.481,539.481,200.0
2023-04-03 14:45:00,553.57,553.57,553.57,553.57,200.0,539.3738,539.3738,539.3738,539.3738,200.0
2023-04-03 14:50:00,553.58,553.58,553.29,553.48,700.0,539.3836,539.3836,539.101,539.2861,700.0
2023-04-03 14:55:00,553.48,553.48,553.48,553.48,0.0,539.2861,539.2861,539.2861,539.2861,0.0
2023-04-03 15:00:00,553.56,554.27,553.45,553.67,4600.0,539.3641,540.0559,539.2569,539.4713,4600.0
2023-04-03 15:05:00,553.71,553.71,553.71,553.71,100.0,539.5102,539.5102,539.5102,539.5102,100.0
2023-04-03 15:10:00,554.07,554.37,554.0,554.0,700.0,539.861,540.1533,539.7928,539.7928,700.0
2023-04-03 15:15:00,553.78,553.92,553.65,553.81,1600.0,539.5784,539.7149,539.4518,539.6077,1600.0
2023-04-03 15:20:00,553.91,555.07,553.91,554.79,4300.0,539.7051,540.8354,539.7051,540.5625,4300.0
2023-04-03 15:25:00,555.22,556.21,554.95,556.21,1135.0,540.9815,541.9461,540.7184,541.9461,1135.0
2023-04-03 15:30:00,555.91,556.89,555.91,556.85,1241.0,541.6538,542.6087,541.6538,542.5697,1241.0
2023-04-03 15:35:00,556.85,557.75,556.85,557.37,4922.0,542.5697,543.4466,542.5697,543.0764,4922.0
2023-04-03 15:40:00,557.28,557.63,556.96,557.63,3836.0,542.9887,543.3297,542.6769,543.3297,3836.0
2023-04-03 15:45:00,557.48,557.83,555.8,555.81,5178.0,543.1836,543.5246,541.5466,541.5564,5178.0
2023-04-03 15:50:00,556.7,557.09,555.8,556.37,4357.0,542.4236,542.8036,541.5466,542.102,4357.0
2023-04-03 15:55:00,556.46,557.65,556.46,557.14,16670.0,542.1897,543.3492,542.1897,542.8523,16670.0
2023-04-04 09:30:00,560.22,561.81,559.47,559.47,4389.0,545.8533,547.4025,545.1225,545.1225,4389.0
2023-04-04 09:35:00,560.38,563.06,560.38,561.97,1000.0,546.0092,548.6205,546.0092,547.5584,1000.0
2023-04-04 09:40:00,562.05,562.07,558.72,558.73,2208.0,547.6364,547.6559,544.3918,544.4015,2208.0
2023-04-04 09:45:00,559.99,561.16,559.46,561.16,4067.0,545.6292,546.7692,545.1128,546.7692,4067.0
2023-04-04 09:50:00,561.34,561.34,560.39,561.08,3404.0,546.9446,546.9446,546.0189,546.6912,3404.0
2023-04-04 09:55:00,561.49,561.67,560.84,560.84,2250.0,547.0907,547.2661,546.4574,546.4574,2250.0
2023-04-04 10:00:00,562.0,563.04,560.99,561.92,4032.0,547.5876,548.601,546.6035,547.5097,4032.0
2023-04-04 10:05:00,561.76,562.25,561.76,562.25,1509.0,547.3538,547.8312,547.3538,547.8312,1509.0
2023-04-04 10:10:00,561.93,562.04,561.52,561.92,4189.0,547.5194,547.6266,547.12,547.5097,4189.0
2023-04-04 10:15:00,561.65,561.65,561.15,561.26,948.0,547.2466,547.2466,546.7594,546.8666,948.0
2023-04-04 10:20:00,560.34,560.34,559.0,559.51,1877.0,545.9702,545.9702,544.6646,545.1615,1877.0
2023-04-04 10:25:00,559.97,560.13,558.76,558.76,1928.0,545.6097,545.7656,544.4307,544.4307,1928.0
2023-04-04 10:30:00,559.67,560.19,559.67,559.75,1700.0,545.3174,545.8241,545.3174,545.3953,1700.0
2023-04-04 10:35:00,560.06,560.46,559.81,560.46,900.0,545.6974,546.0871,545.4538,546.0871,900.0
2023-04-04 10:40:00,560.09,560.09,558.0,559.09,7102.0,545.7266,545.7266,543.6902,544.7523,7102.0
2023-04-04 10:45:00,559.5,559.5,558.98,559.07,1190.0,545.1518,545.1518,544.6451,544.7328,1190.0
2023-04-04 10:50:00,558.83,559.06,557.83,558.13,3450.0,544.4989,544.723,543.5246,543.8169,3450.0
2023-04-04 10:55:00,558.23,558.62,556.13,556.13,1670.0,543.9143,544.2943,541.8682,541.8682,1670.0
2023-04-04 11:00:00,557.53,558.04,556.47,557.67,3433.0,543.2323,543.7292,542.1995,543.3687,3433.0
2023-04-04 11:05:00,557.7,557.7,557.14,557.14,1200.0,543.3979,543.3979,542.8523,542.8523,1200.0
2023-04-04 11:10:00,556.63,556.64,555.38,556.18,7124.0,542.3554,542.3651,541.1374,541.9169,7124.0
2023-04-04 11:15:00,555.56,555.56,554.4,554.41,1610.0,541.3128,541.3128,540.1825,540.1923,1610.0
2023-04-04 11:20:00,554.7,554.7,554.1,554.59,4106.0,540.4749,540.4749,539.8902,540.3677,4106.0
2023-04-04 11:25:00,554.59,555.21,554.29,554.97,5482.0,540.3677,540.9718,540.0754,540.7379,5482.0
2023-04-04 11:30:00,554.14,554.14,553.29,553.29,400.0,539.9292,539.9292,539.101,539.101,400.0
2023-04-04 11:35:00,553.99,553.99,553.55,553.93,1000.0,539.7831,539.7831,539.3543,539.7246,1000.0
2023-04-04 11:40:00,553.98,554.02,553.66,553.73,2730.0,539.7733,539.8123,539.4615,539.5297,2730.0
2023-04-04 11:45:00,553.75,554.0,551.91,553.26,31418.0,539.5492,539.7928,537.7564,539.0718,31418.0
2023-04-04 11:50:00,552.99,553.53,552.68,552.68,890.0,538.8087,539.3349,538.5067,538.5067,890.0
2023-04-04 11:55:00,552.57,552.57,550.26,550.26,1433.0,538.3995,538.3995,536.1487,536.1487,1433.0
2023-04-04 12:00:00,550.73,551.15,550.62,550.92,1251.0,536.6067,537.0159,536.4995,536.7918,1251.0
2023-04-04 12:05:00,550.55,550.55,549.91,549.91,897.0,536.4313,536.4313,535.8077,535.8077,897.0
2023-04-04 12:10:00,549.48,551.27,549.48,551.27,900.0,535.3887,537.1328,535.3887,537.1328,900.0
2023-04-04 12:15:00,550.96,550.96,550.96,550.96,100.0,536.8308,536.8308,536.8308,536.8308,100.0
2023-04-04 12:20:00,550.75,551.4,550.34,551.4,1417.0,536.6262,537.2595,536.2267,537.2595,1417.0
2023-04-04 12:25:00,551.74,553.27,551.74,552.9,800.0,537.5908,539.0815,537.5908,538.721,800.0
2023-04-04 12:30:00,553.07,553.09,552.18,552.57,1642.0,538.8867,538.9061,538.0195,538.3995,1642.0
2023-04-04 12:35:00,552.1,552.1,551.63,552.02,800.0,537.9415,537.9415,537.4836,537.8636,800.0
2023-04-04 12:40:00,552.18,552.95,552.14,552.95,1019.0,538.0195,538.7697,537.9805,538.7697,1019.0
2023-04-04 12:45:00,553.06,553.06,552.61,552.61,200.0,538.8769,538.8769,538.4385,538.4385,200.0
2023-04-04 12:50:00,552.6,552.6,552.34,552.34,450.0,538.4287,538.4287,538.1754,538.1754,450.0
2023-04-04 12:55:00,552.36,553.1,552.35,553.1,1414.0,538.1949,538.9159,538.1851,538.9159,1414.0
2023-04-04 13:00:00,553.54,554.12,553.53,553.77,1200.0,539.3446,539.9097,539.3349,539.5687,1200.0
2023-04-04 13:05:00,554.55,554.85,554.11,554.19,3454.0,540.3287,540.621,539.9,539.9779,3454.0
2023-04-04 13:10:00,553.99,554.49,553.99,554.29,1100.0,539.7831,540.2702,539.7831,540.0754,1100.0
2023-04-04 13:15:00,554.47,554.53,554.05,554.33,3836.0,540.2508,540.3092,539.8415,540.1143,3836.0
2023-04-04 13:20:00,554.09,554.42,553.97,553.97,1449.0,539.8805,540.202,539.7636,539.7636,1449.0
2023-04-04 13:25:00,554.14,554.51,553.85,554.15,1938.0,539.9292,540.2897,539.6467,539.939,1938.0
2023-04-04 13:30:00,554.29,554.56,553.83,553.96,2727.0,540.0754,540.3384,539.6272,539.7538,2727.0
2023-04-04 13:35:00,554.07,554.54,554.07,554.42,2657.0,539.861,540.319,539.861,540.202,2657.0
2023-04-04 13:40:00,554.45,554.47,553.54,553.54,2443.0,540.2313,540.2508,539.3446,539.3446,2443.0
2023-04-04 13:45:00,553.17,553.29,552.93,552.99,500.0,538.9841,539.101,538.7502,538.8087,500.0
2023-04-04 13:50:00,553.5,553.5,553.12,553.13,1468.0,539.3056,539.3056,538.9354,538.9451,1468.0
2023-04-04 13:55:00,553.19,553.52,552.87,553.51,1175.0,539.0036,539.3251,538.6918,539.3154,1175.0
2023-04-04 14:00:00,553.31,553.62,553.18,553.58,600.0,539.1205,539.4226,538.9938,539.3836,600.0
2023-04-04 14:05:00,554.13,554.53,554.01,554.01,6786.0,539.9195,540.3092,539.8026,539.8026,6786.0
2023-04-04 14:10:00,554.52,554.52,553.81,554.03,4315.0,540.2995,540.2995,539.6077,539.822,4315.0
2023-04-04 14:15:00,552.95,553.01,552.91,553.01,614.0,538.7697,538.8282,538.7308,538.8282,614.0
2023-04-04 14:20:00,552.73,552.73,552.68,552.68,240.0,538.5554,538.5554,538.5067,538.5067,240.0
2023-04-04 14:25:00,551.93,552.17,551.61,551.61,500.0,537.7759,538.0097,537.4641,537.4641,500.0
2023-04-04 14:30:00,551.84,552.34,551.65,552.34,754.0,537.6882,538.1754,537.5031,538.1754,754.0
2023-04-04 14:35:00,552.86,553.15,552.86,553.15,200.0,538.682,538.9646,538.682,538.9646,200.0
2023-04-04 14:40:00,553.21,553.21,553.21,553.21,100.0,539.0231,539.0231,539.0231,539.0231,100.0
2023-04-04 14:45:00,553.41,553.5,553.06,553.06,528.0,539.2179,539.3056,538.8769,538.8769,528.0
2023-04-04 14:50:00,552.6,553.2,552.6,553.2,497.0,538.4287,539.0133,538.4287,539.0133,497.0
2023-04-04 14:55:00,553.3,553.48,552.78,553.48,1873.0,539.1108,539.2861,538.6041,539.2861,1873.0
2023-04-04 15:00:00,553.48,553.48,553.48,553.48,0.0,539.2861,539.2861,539.2861,539.2861,0.0
2023-04-04 15:05:00,553.48,553.48,553.48,553.48,0.0,539.2861,539.2861,539.2861,539.2861,0.0
2023-04-04 15:10:00,553.37,553.37,552.54,552.54,1329.0,539.179,539.179,538.3702,538.3702,1329.0
2023-04-04 15:15:00,553.13,553.19,553.13,553.19,202.0,538.9451,539.0036,538.9451,539.0036,202.0
2023-04-04 15:20:00,553.23,553.48,552.93,553.24,1610.0,539.0426,539.2861,538.7502,539.0523,1610.0
2023-04-04 15:25:00,553.0,553.0,552.23,552.37,1218.0,538.8185,538.8185,538.0682,538.2046,1218.0
2023-04-04 15:30:00,552.4,552.75,552.2,552.2,1800.0,538.2338,538.5749,538.039,538.039,1800.0
2023-04-04 15:35:00,552.43,552.43,551.46,551.58,2000.0,538.2631,538.2631,537.3179,537.4349,2000.0
2023-04-04 15:40:00,551.74,551.9,551.17,551.17,2793.0,537.5908,537.7467,537.0354,537.0354,2793.0
2023-04-04 15:45:00,551.15,551.7,550.89,550.91,7415.0,537.0159,537.5518,536.7626,536.782,7415.0
2023-04-04 15:50:00,551.39,551.44,550.68,550.83,21985.0,537.2497,537.2985,536.5579,536.7041,21985.0
2023-04-04 15:55:00,550.86,551.06,550.25,550.35,36590.0,536.7333,536.9282,536.139,536.2364,36590.0
2023-04-05 09:30:00,546.46,548.8,546.46,548.8,3242.0,532.4462,534.7262,532.4462,534.7262,3242.0
2023-04-05 09:35:00,548.46,548.7,548.46,548.69,243.0,534.3949,534.6287,534.3949,534.619,243.0
2023-04-05 09:40:00,548.8,549.25,548.05,548.38,2377.0,534.7262,535.1646,533.9954,534.3169,2377.0
2023-04-05 09:45:00,549.65,549.75,548.26,548.27,992.0,535.5544,535.6518,534.2,534.2098,992.0
2023-04-05 09:50:00,549.27,550.99,549.25,550.06,897.0,535.1841,536.86,535.1646,535.9538,897.0
2023-04-05 09:55:00,548.25,548.38,548.25,548.29,400.0,534.1903,534.3169,534.1903,534.2292,400.0
2023-04-05 10:00:00,547.95,548.82,547.8,548.5,1425.0,533.898,534.7456,533.7518,534.4339,1425.0
2023-04-05 10:05:00,548.46,548.46,547.72,548.05,1719.0,534.3949,534.3949,533.6739,533.9954,1719.0
2023-04-05 10:10:00,547.02,547.02,546.16,546.16,1100.0,532.9918,532.9918,532.1539,532.1539,1100.0
2023-04-05 10:15:00,546.2,546.21,545.62,545.82,1000.0,532.1928,532.2026,531.6277,531.8226,1000.0
2023-04-05 10:20:00,546.05,546.66,545.21,545.95,8563.0,532.0467,532.641,531.2282,531.9492,8563.0
2023-04-05 10:25:00,545.8,545.9,544.14,544.67,2924.0,531.8031,531.9005,530.1857,530.7021,2924.0
2023-04-05 10:30:00,545.02,546.39,545.02,545.71,1234.0,531.0431,532.378,531.0431,531.7154,1234.0
2023-04-05 10:35:00,546.13,546.41,545.73,545.73,2397.0,532.1246,532.3975,531.7349,531.7349,2397.0
2023-04-05 10:40:00,545.52,545.52,544.3,544.3,700.0,531.5303,531.5303,530.3416,530.3416,700.0
2023-04-05 10:45:00,543.68,543.68,543.25,543.25,400.0,529.7375,529.7375,529.3185,529.3185,400.0
2023-04-05 10:50:00,542.64,542.64,541.86,541.86,300.0,528.7241,528.7241,527.9641,527.9641,300.0
2023-04-05 10:55:00,541.75,542.35,541.75,542.35,993.0,527.857,528.4416,527.857,528.4416,993.0
2023-04-05 11:00:00,541.93,542.98,541.93,542.98,239.0,528.0323,529.0554,528.0323,529.0554,239.0
2023-04-05 11:05:00,542.86,542.86,542.69,542.69,200.0,528.9385,528.9385,528.7728,528.7728,200.0
2023-04-05 11:10:00,543.12,544.09,543.09,544.09,371.0,529.1918,530.1369,529.1626,530.1369,371.0
2023-04-05 11:15:00,543.8,543.8,543.68,543.68,300.0,529.8544,529.8544,529.7375,529.7375,300.0
2023-04-05 11:20:00,543.17,543.17,543.16,543.17,100.0,529.2405,529.2405,529.2308,529.2405,100.0
2023-04-05 11:25:00,542.69,543.47,542.67,543.27,885.0,528.7728,529.5328,528.7534,529.338,885.0
2023-04-05 11:30:00,543.13,543.91,542.83,543.62,500.0,529.2016,529.9616,528.9093,529.679,500.0
2023-04-05 11:35:00,544.29,544.29,543.83,543.83,310.0,530.3318,530.3318,529.8836,529.8836,310.0
2023-04-05 11:40:00,543.8,544.16,543.79,544.15,754.0,529.8544,530.2052,529.8446,530.1954,754.0
2023-04-05 11:45:00,544.18,544.18,543.63,544.07,1201.0,530.2246,530.2246,529.6887,530.1175,1201.0
2023-04-05 11:50:00,543.74,543.74,543.66,543.66,200.0,529.7959,529.7959,529.718,529.718,200.0
2023-04-05 11:55:00,543.4,544.01,543.4,544.01,607.0,529.4646,530.059,529.4646,530.059,607.0
2023-04-05 12:00:00,544.01,544.01,544.01,544.01,0.0,530.059,530.059,530.059,530.059,0.0
2023-04-05 12:05:00,544.1,544.1,543.68,543.69,400.0,530.1467,530.1467,529.7375,529.7472,400.0
2023-04-05 12:10:00,543.58,543.58,543.37,543.37,500.0,529.64,529.64,529.4354,529.4354,500.0
2023-04-05 12:15:00,543.13,543.13,541.99,542.8,2523.0,529.2016,529.2016,528.0908,528.88,2523.0
2023-04-05 12:20:00,543.0,543.51,542.4,542.61,1991.0,529.0749,529.5718,528.4903,528.6949,1991.0
2023-04-05 12:25:00,541.51,541.52,541.14,541.44,400.0,527.6231,527.6329,527.2626,527.5549,400.0
2023-04-05 12:30:00,541.03,541.23,541.03,541.07,1054.0,527.1554,527.3503,527.1554,527.1944,1054.0
2023-04-05 12:35:00,541.76,541.76,541.38,541.38,823.0,527.8667,527.8667,527.4964,527.4964,823.0
2023-04-05 12:40:00,541.63,541.63,541.23,541.23,300.0,527.74,527.74,527.3503,527.3503,300.0
2023-04-05 12:45:00,540.72,540.72,540.71,540.72,100.0,526.8534,526.8534,526.8436,526.8534,100.0
2023-04-05 12:50:00,540.97,541.18,540.87,541.18,402.0,527.097,527.3016,526.9995,527.3016,402.0
2023-04-05 12:55:00,541.19,541.73,541.18,541.73,398.0,527.3113,527.8375,527.3016,527.8375,398.0
2023-04-05 13:00:00,541.5,541.59,540.89,540.89,1000.0,527.6134,527.7011,527.019,527.019,1000.0
2023-04-05 13:05:00,541.2,541.88,541.2,541.45,2000.0,527.3211,527.9836,527.3211,527.5646,2000.0
2023-04-05 13:10:00,540.99,541.7,540.98,541.46,940.0,527.1164,527.8082,527.1067,527.5744,940.0
2023-04-05 13:15:00,541.63,541.77,541.63,541.74,400.0,527.74,527.8764,527.74,527.8472,400.0
2023-04-05 13:20:00,541.61,541.61,540.9,540.9,600.0,527.7205,527.7205,527.0288,527.0288,600.0
2023-04-05 13:25:00,540.9,540.9,540.9,540.9,0.0,527.0288,527.0288,527.0288,527.0288,0.0
2023-04-05 13:30:00,540.82,540.82,540.55,540.55,200.0,526.9508,526.9508,526.6877,526.6877,200.0
2023-04-05 13:35:00,540.63,540.63,540.13,540.29,1545.0,526.7657,526.7657,526.2785,526.4344,1545.0
2023-04-05 13:40:00,540.4,540.4,539.94,539.94,524.0,526.5416,526.5416,526.0934,526.0934,524.0
2023-04-05 13:45:00,539.64,539.64,539.29,539.3,430.0,525.8011,525.8011,525.46,525.4698,430.0
2023-04-05 13:50:00,539.84,540.27,539.83,540.0,1100.0,525.9959,526.4149,525.9862,526.1518,1100.0
2023-04-05 13:55:00,540.63,540.63,540.23,540.23,500.0,526.7657,526.7657,526.3759,526.3759,500.0
2023-04-05 14:00:00,540.56,541.04,540.55,541.01,1400.0,526.6975,527.1652,526.6877,527.1359,1400.0
2023-04-05 14:05:00,540.3,540.3,540.12,540.24,510.0,526.4441,526.4441,526.2688,526.3857,510.0
2023-04-05 14:10:00,540.24,540.24,540.24,540.24,0.0,526.3857,526.3857,526.3857,526.3857,0.0
2023-04-05 14:15:00,539.78,539.78,539.36,539.63,893.0,525.9375,525.9375,525.5282,525.7913,893.0
2023-04-05 14:20:00,539.34,539.34,538.71,539.02,1400.0,525.5088,525.5088,524.8949,525.197,1400.0
2023-04-05 14:25:00,538.68,538.75,538.68,538.75,435.0,524.8657,524.9339,524.8657,524.9339,435.0
2023-04-05 14:30:00,538.57,539.79,538.57,539.79,2200.0,524.7585,525.9472,524.7585,525.9472,2200.0
2023-04-05 14:35:00,539.5,539.5,539.06,539.06,894.0,525.6647,525.6647,525.2359,525.2359,894.0
2023-04-05 14:40:00,539.43,539.44,538.11,538.11,1200.0,525.5965,525.6062,524.3103,524.3103,1200.0
2023-04-05 14:45:00,538.04,538.76,538.04,538.64,611.0,524.2421,524.9436,524.2421,524.8267,611.0
2023-04-05 14:50:00,538.6,538.6,537.67,538.06,600.0,524.7877,524.7877,523.8816,524.2616,600.0
2023-04-05 14:55:00,537.79,538.06,537.79,538.06,500.0,523.9985,524.2616,523.9985,524.2616,500.0
2023-04-05 15:00:00,537.65,537.65,537.12,537.28,300.0,523.8621,523.8621,523.3457,523.5016,300.0
2023-04-05 15:05:00,537.1,537.1,536.7,536.7,300.0,523.3262,523.3262,522.9365,522.9365,300.0
2023-04-05 15:10:00,536.68,536.68,536.66,536.66,200.0,522.917,522.917,522.8975,522.8975,200.0
2023-04-05 15:15:00,536.72,536.83,536.4,536.51,1379.0,522.9559,523.0631,522.6442,522.7513,1379.0
2023-04-05 15:20:00,536.27,536.52,536.27,536.52,381.0,522.5175,522.7611,522.5175,522.7611,381.0
2023-04-05 15:25:00,536.85,537.2,536.76,536.76,810.0,523.0826,523.4236,522.9949,522.9949,810.0
2023-04-05 15:30:00,537.11,537.86,537.04,537.73,1972.0,523.3359,524.0667,523.2677,523.94,1972.0
2023-04-05 15:35:00,537.7,537.84,537.25,537.25,4025.0,523.9108,524.0472,523.4724,523.4724,4025.0
2023-04-05 15:40:00,537.09,537.98,537.04,537.88,4864.0,523.3165,524.1836,523.2677,524.0862,4864.0
2023-04-05 15:45:00,537.86,537.9,537.27,537.4,3579.0,524.0667,524.1057,523.4918,523.6185,3579.0
2023-04-05 15:50:00,538.19,538.85,538.03,538.31,10004.0,524.3883,525.0313,524.2324,524.5052,10004.0
2023-04-05 15:55:00,538.2,538.7,537.61,538.13,21932.0,524.398,524.8852,523.8231,524.3298,21932.0
2023-04-06 09:30:00,534.21,534.21,532.36,533.6,5138.0,520.5103,520.5103,518.7078,519.916,5138.0
2023-04-06 09:35:00,533.5,533.5,533.49,533.5,200.0,519.8185,519.8185,519.8088,519.8185,200.0
2023-04-06 09:40:00,533.98,534.21,532.64,534.1,4630.0,520.2862,520.5103,518.9806,520.4031,4630.0
2023-04-06 09:45:00,534.43,534.43,532.87,532.87,611.0,520.7247,520.7247,519.2047,519.2047,611.0
2023-04-06 09:50:00,533.69,533.85,533.36,533.85,934.0,520.0037,520.1595,519.6821,520.1595,934.0
2023-04-06 09:55:00,532.88,533.64,532.55,533.64,300.0,519.2144,519.9549,518.8929,519.9549,300.0
2023-04-06 10:00:00,534.08,535.57,534.08,534.75,600.0,520.3837,521.8354,520.3837,521.0365,600.0
2023-04-06 10:05:00,535.5,535.92,534.95,535.13,1094.0,521.7672,522.1765,521.2313,521.4067,1094.0
2023-04-06 10:10:00,535.16,536.28,535.16,535.84,2686.0,521.436,522.5272,521.436,522.0985,2686.0
2023-04-06 10:15:00,535.71,535.89,534.31,535.89,732.0,521.9718,522.1472,520.6078,522.1472,732.0
2023-04-06 10:20:00,535.18,535.18,534.93,535.02,400.0,521.4554,521.4554,521.2119,521.2995,400.0
2023-04-06 10:25:00,535.35,535.35,534.76,535.01,700.0,521.6211,521.6211,521.0462,521.2898,700.0
2023-04-06 10:30:00,535.37,535.66,535.0,535.0,300.0,521.6406,521.9231,521.2801,521.2801,300.0
2023-04-06 10:35:00,535.21,535.21,534.66,534.84,1512.0,521.4847,521.4847,520.9488,521.1242,1512.0
2023-04-06 10:40:00,534.44,534.54,533.81,534.35,1400.0,520.7344,520.8319,520.1206,520.6467,1400.0
2023-04-06 10:45:00,534.52,535.41,534.14,534.72,3003.0,520.8124,521.6795,520.4421,521.0072,3003.0
2023-04-06 10:50:00,534.39,535.02,534.39,534.58,800.0,520.6857,521.2995,520.6857,520.8708,800.0
2023-04-06 10:55:00,534.3,534.86,534.3,534.86,1100.0,520.598,521.1436,520.598,521.1436,1100.0
2023-04-06 11:00:00,534.87,535.5,534.38,535.5,2134.0,521.1534,521.7672,520.676,521.7672,2134.0
2023-04-06 11:05:00,535.2,535.41,534.89,535.26,987.0,521.4749,521.6795,521.1729,521.5334,987.0
2023-04-06 11:10:00,535.64,536.6,535.51,536.11,2480.0,521.9036,522.839,521.777,522.3616,2480.0
2023-04-06 11:15:00,536.04,536.3,536.03,536.03,1000.0,522.2934,522.5467,522.2836,522.2836,1000.0
2023-04-06 11:20:00,536.23,536.23,535.71,535.83,1000.0,522.4785,522.4785,521.9718,522.0888,1000.0
2023-04-06 11:25:00,535.67,535.67,534.96,535.03,838.0,521.9329,521.9329,521.2411,521.3093,838.0
2023-04-06 11:30:00,535.41,535.79,535.41,535.58,645.0,521.6795,522.0498,521.6795,521.8452,645.0
2023-04-06 11:35:00,535.71,536.34,535.71,536.07,855.0,521.9718,522.5857,521.9718,522.3226,855.0
2023-04-06 11:40:00,536.34,536.34,536.31,536.31,200.0,522.5857,522.5857,522.5565,522.5565,200.0
2023-04-06 11:45:00,536.48,536.56,536.48,536.56,300.0,522.7221,522.8001,522.7221,522.8001,300.0
2023-04-06 11:50:00,536.21,536.38,536.14,536.15,811.0,522.459,522.6247,522.3908,522.4006,811.0
2023-04-06 11:55:00,536.4,536.8,536.4,536.42,1100.0,522.6442,523.0339,522.6442,522.6636,1100.0
2023-04-06 12:00:00,536.87,537.39,535.89,535.89,1900.0,523.1021,523.6088,522.1472,522.1472,1900.0
2023-04-06 12:05:00,535.87,535.89,535.41,535.41,1306.0,522.1277,522.1472,521.6795,521.6795,1306.0
2023-04-06 12:10:00,535.53,535.8,535.13,535.54,1520.0,521.7965,522.0595,521.4067,521.8062,1520.0
2023-04-06 12:15:00,535.8,535.89,534.64,534.64,2397.0,522.0595,522.1472,520.9293,520.9293,2397.0
2023-04-06 12:20:00,534.57,535.36,534.57,535.3,1074.0,520.8611,521.6308,520.8611,521.5724,1074.0
2023-04-06 12:25:00,535.32,535.5,535.01,535.5,800.0,521.5919,521.7672,521.2898,521.7672,800.0
2023-04-06 12:30:00,535.66,536.09,535.66,536.09,893.0,521.9231,522.3421,521.9231,522.3421,893.0
2023-04-06 12:35:00,535.81,536.09,535.81,535.83,796.0,522.0693,522.3421,522.0693,522.0888,796.0
2023-04-06 12:40:00,535.91,536.39,535.82,536.2,2001.0,522.1667,522.6344,522.079,522.4493,2001.0
2023-04-06 12:45:00,536.14,536.32,536.04,536.09,1681.0,522.3908,522.5662,522.2934,522.3421,1681.0
2023-04-06 12:50:00,536.09,536.38,536.04,536.04,1949.0,522.3421,522.6247,522.2934,522.2934,1949.0
2023-04-06 12:55:00,536.02,536.04,535.3,535.3,2250.0,522.2739,522.2934,521.5724,521.5724,2250.0
2023-04-06 13:00:00,535.3,535.75,535.02,535.27,1803.0,521.5724,522.0108,521.2995,521.5431,1803.0
2023-04-06 13:05:00,535.61,535.61,535.6,535.61,200.0,521.8744,521.8744,521.8647,521.8744,200.0
2023-04-06 13:10:00,535.51,535.54,535.48,535.54,300.0,521.777,521.8062,521.7477,521.8062,300.0
2023-04-06 13:15:00,535.64,536.28,535.64,535.88,1000.0,521.9036,522.5272,521.9036,522.1375,1000.0
2023-04-06 13:20:00,535.84,535.97,535.77,535.97,300.0,522.0985,522.2252,522.0303,522.2252,300.0
2023-04-06 13:25:00,535.56,536.1,535.56,536.1,390.0,521.8257,522.3518,521.8257,522.3518,390.0
2023-04-06 13:30:00,535.54,535.62,535.43,535.43,675.0,521.8062,521.8842,521.699,521.699,675.0
2023-04-06 13:35:00,535.53,535.8,535.29,535.46,1502.0,521.7965,522.0595,521.5626,521.7283,1502.0
2023-04-06 13:40:00,535.14,535.14,535.14,535.14,100.0,521.4165,521.4165,521.4165,521.4165,100.0
2023-04-06 13:45:00,535.14,535.14,535.14,535.14,100.0,521.4165,521.4165,521.4165,521.4165,100.0
2023-04-06 13:50:00,535.0,535.0,535.0,535.0,100.0,521.2801,521.2801,521.2801,521.2801,100.0
2023-04-06 13:55:00,534.9,535.03,534.88,534.88,800.0,521.1826,521.3093,521.1631,521.1631,800.0
2023-04-06 14:00:00,534.88,534.89,533.79,534.05,8623.0,521.1631,521.1729,520.1011,520.3544,8623.0
2023-04-06 14:05:00,534.1,534.46,534.1,534.32,1000.0,520.4031,520.7539,520.4031,520.6175,1000.0
2023-04-06 14:10:00,534.45,534.74,534.37,534.64,700.0,520.7442,521.0267,520.6662,520.9293,700.0
2023-04-06 14:15:00,534.48,534.85,534.27,534.27,800.0,520.7734,521.1339,520.5688,520.5688,800.0
2023-04-06 14:20:00,534.44,534.57,534.05,534.57,1337.0,520.7344,520.8611,520.3544,520.8611,1337.0
2023-04-06 14:25:00,534.41,534.58,534.11,534.11,794.0,520.7052,520.8708,520.4129,520.4129,794.0
2023-04-06 14:30:00,534.31,534.55,534.3,534.34,600.0,520.6078,520.8416,520.598,520.637,600.0
2023-04-06 14:35:00,534.73,534.87,534.23,534.44,1104.0,521.017,521.1534,520.5298,520.7344,1104.0
2023-04-06 14:40:00,534.27,534.27,533.5,533.51,1517.0,520.5688,520.5688,519.8185,519.8283,1517.0
2023-04-06 14:45:00,533.46,534.11,533.45,534.11,400.0,519.7796,520.4129,519.7698,520.4129,400.0
2023-04-06 14:50:00,534.21,534.3,533.84,533.84,1100.0,520.5103,520.598,520.1498,520.1498,1100.0
2023-04-06 14:55:00,533.68,533.94,533.3,533.87,800.0,519.9939,520.2472,519.6237,520.179,800.0
2023-04-06 15:00:00,534.15,534.23,534.15,534.23,200.0,520.4519,520.5298,520.4519,520.5298,200.0
2023-04-06 15:05:00,533.94,534.08,533.91,534.08,300.0,520.2472,520.3837,520.218,520.3837,300.0
2023-04-06 15:10:00,533.87,534.25,533.73,534.17,1500.0,520.179,520.5493,520.0426,520.4713,1500.0
2023-04-06 15:15:00,533.97,534.25,533.73,533.73,1458.0,520.2765,520.5493,520.0426,520.0426,1458.0
2023-04-06 15:20:00,533.71,533.71,533.34,533.34,1025.0,520.0231,520.0231,519.6626,519.6626,1025.0
2023-04-06 15:25:00,533.52,534.19,533.52,534.0,1088.0,519.838,520.4908,519.838,520.3057,1088.0
2023-04-06 15:30:00,534.16,534.19,533.65,533.65,3465.0,520.4616,520.4908,519.9647,519.9647,3465.0
2023-04-06 15:35:00,533.71,533.79,533.43,533.63,6280.0,520.0231,520.1011,519.7503,519.9452,6280.0
2023-04-06 15:40:00,533.58,533.88,533.2,533.72,7216.0,519.8965,520.1888,519.5262,520.0329,7216.0
2023-04-06 15:45:00,533.84,533.87,533.47,533.82,5555.0,520.1498,520.179,519.7893,520.1303,5555.0
2023-04-06 15:50:00,533.86,533.86,533.3,533.7,10044.0,520.1693,520.1693,519.6237,520.0134,10044.0
2023-04-06 15:55:00,533.59,534.13,533.49,533.57,33666.0,519.9062,520.4324,519.8088,519.8867,33666.0
2023-04-10 09:30:00,528.32,529.05,525.85,526.52,3709.0,514.7714,515.4826,512.3647,513.0175,3709.0
2023-04-10 09:35:00,525.09,525.09,524.21,524.22,800.0,511.6242,511.6242,510.7668,510.7765,800.0
2023-04-10 09:40:00,524.25,524.86,523.57,523.86,10995.0,510.8057,511.4001,510.1432,510.4257,10995.0
2023-04-10 09:45:00,523.67,524.03,516.73,516.73,8048.0,510.2406,510.5914,503.4786,503.4786,8048.0
2023-04-10 09:50:00,516.56,516.56,514.87,514.87,1500.0,503.3129,503.3129,501.6663,501.6663,1500.0
2023-04-10 09:55:00,514.69,515.49,512.58,513.6,17726.0,501.4909,502.2704,499.435,500.4289,17726.0
2023-04-10 10:00:00,513.61,516.45,512.65,515.58,14419.0,500.4386,503.2058,499.5032,502.3581,14419.0
2023-04-10 10:05:00,515.58,516.26,514.35,514.65,12846.0,502.3581,503.0206,501.1596,501.4519,12846.0
2023-04-10 10:10:00,514.64,515.02,513.98,514.48,5829.0,501.4422,501.8124,500.7991,501.2863,5829.0
2023-04-10 10:15:00,513.87,516.13,513.87,516.13,1961.0,500.6919,502.894,500.6919,502.894,1961.0
2023-04-10 10:20:00,515.55,517.0,515.09,515.36,6946.0,502.3288,503.7417,501.8806,502.1437,6946.0
2023-04-10 10:25:00,515.54,515.7,513.73,514.09,3812.0,502.3191,502.475,500.5555,500.9063,3812.0
2023-04-10 10:30:00,514.05,515.55,513.72,515.55,2212.0,500.8673,502.3288,500.5458,502.3288,2212.0
2023-04-10 10:35:00,515.79,516.68,515.37,516.58,2903.0,502.5627,503.4299,502.1535,503.3324,2903.0
2023-04-10 10:40:00,516.47,517.85,516.47,517.85,1400.0,503.2253,504.5699,503.2253,504.5699,1400.0
2023-04-10 10:45:00,517.85,519.04,517.41,519.04,1306.0,504.5699,505.7293,504.1411,505.7293,1306.0
2023-04-10 10:50:00,519.2,520.23,518.23,518.24,4000.0,505.8852,506.8888,504.9401,504.9499,4000.0
2023-04-10 10:55:00,518.59,519.04,518.59,519.03,600.0,505.2909,505.7293,505.2909,505.7196,600.0
2023-04-10 11:00:00,518.98,518.98,517.89,518.23,4032.0,505.6709,505.6709,504.6088,504.9401,4032.0
2023-04-10 11:05:00,517.56,518.09,517.56,517.87,855.0,504.2873,504.8037,504.2873,504.5894,855.0
2023-04-10 11:10:00,517.92,519.63,517.39,519.09,10859.0,504.6381,506.3042,504.1217,505.7781,10859.0
2023-04-10 11:15:00,519.47,519.5,518.88,519.15,1800.0,506.1483,506.1776,505.5735,505.8365,1800.0
2023-04-10 11:20:00,518.75,518.88,517.8,517.8,1822.0,505.4468,505.5735,504.5211,504.5211,1822.0
2023-04-10 11:25:00,517.9,519.08,517.9,518.5,600.0,504.6186,505.7683,504.6186,505.2032,600.0
2023-04-10 11:30:00,519.17,519.17,519.0,519.09,800.0,505.856,505.856,505.6904,505.7781,800.0
2023-04-10 11:35:00,519.15,519.68,518.95,519.68,966.0,505.8365,506.3529,505.6417,506.3529,966.0
2023-04-10 11:40:00,519.97,520.66,519.45,519.55,3570.0,506.6355,507.3078,506.1288,506.2263,3570.0
2023-04-10 11:45:00,520.0,520.01,519.76,519.87,1200.0,506.6647,506.6745,506.4309,506.5381,1200.0
2023-04-10 11:50:00,519.64,519.66,519.04,519.04,614.0,506.314,506.3334,505.7293,505.7293,614.0
2023-04-10 11:55:00,519.0,519.22,518.58,519.21,784.0,505.6904,505.9047,505.2811,505.895,784.0
2023-04-10 12:00:00,518.91,518.91,517.58,517.58,700.0,505.6027,505.6027,504.3068,504.3068,700.0
2023-04-10 12:05:00,517.23,517.72,517.22,517.72,600.0,503.9658,504.4432,503.956,504.4432,600.0
2023-04-10 12:10:00,517.71,518.26,517.3,518.15,669.0,504.4335,504.9694,504.034,504.8622,669.0
2023-04-10 12:15:00,518.29,518.54,518.22,518.28,1200.0,504.9986,505.2422,504.9304,504.9888,1200.0
2023-04-10 12:20:00,518.4,518.56,518.26,518.34,1700.0,505.1058,505.2617,504.9694,505.0473,1700.0
2023-04-10 12:25:00,518.18,518.78,518.17,518.49,1100.0,504.8914,505.476,504.8817,505.1935,1100.0
2023-04-10 12:30:00,518.39,518.7,518.24,518.24,965.0,505.096,505.3981,504.9499,504.9499,965.0
2023-04-10 12:35:00,518.71,520.28,518.66,520.28,1100.0,505.4078,506.9375,505.3591,506.9375,1100.0
2023-04-10 12:40:00,520.28,520.88,520.17,520.88,1443.0,506.9375,507.5222,506.8304,507.5222,1443.0
2023-04-10 12:45:00,521.37,521.37,521.37,521.37,200.0,507.9996,507.9996,507.9996,507.9996,200.0
2023-04-10 12:50:00,522.12,522.17,521.74,521.74,800.0,508.7304,508.7791,508.3601,508.3601,800.0
2023-04-10 12:55:00,522.0,523.21,522.0,523.21,700.0,508.6134,509.7924,508.6134,509.7924,700.0
2023-04-10 13:00:00,523.25,523.37,522.99,522.99,1000.0,509.8314,509.9483,509.5781,509.5781,1000.0
2023-04-10 13:05:00,523.06,523.31,522.53,522.53,3228.0,509.6463,509.8898,509.1298,509.1298,3228.0
2023-04-10 13:10:00,522.84,523.88,522.7,523.57,5861.0,509.4319,510.4452,509.2955,510.1432,5861.0
2023-04-10 13:15:00,524.02,524.63,524.02,524.63,1270.0,510.5816,511.176,510.5816,511.176,1270.0
2023-04-10 13:20:00,524.33,524.33,523.64,523.74,1400.0,510.8837,510.8837,510.2114,510.3088,1400.0
2023-04-10 13:25:00,523.73,524.32,523.73,524.05,1525.0,510.2991,510.8739,510.2991,510.6109,1525.0
2023-04-10 13:30:00,524.5,524.51,523.86,523.94,1002.0,511.0493,511.0591,510.4257,510.5037,1002.0
2023-04-10 13:35:00,524.1,524.24,523.71,523.71,1217.0,510.6596,510.796,510.2796,510.2796,1217.0
2023-04-10 13:40:00,524.0,524.11,523.19,523.75,6981.0,510.5621,510.6693,509.7729,510.3186,6981.0
2023-04-10 13:45:00,524.03,524.68,523.98,524.68,1252.0,510.5914,511.2247,510.5427,511.2247,1252.0
2023-04-10 13:50:00,524.68,524.71,523.59,523.73,2300.0,511.2247,511.2539,510.1627,510.2991,2300.0
2023-04-10 13:55:00,523.87,524.92,523.87,524.3,1700.0,510.4355,511.4586,510.4355,510.8545,1700.0
2023-04-10 14:00:00,523.66,523.92,523.66,523.92,836.0,510.2309,510.4842,510.2309,510.4842,836.0
2023-04-10 14:05:00,524.1,524.1,523.54,523.67,800.0,510.6596,510.6596,510.1139,510.2406,800.0
2023-04-10 14:10:00,523.42,524.24,523.31,524.24,428.0,509.997,510.796,509.8898,510.796,428.0
2023-04-10 14:15:00,523.79,524.6,523.79,524.6,893.0,510.3575,511.1468,510.3575,511.1468,893.0
2023-04-10 14:20:00,524.27,524.33,524.27,524.33,200.0,510.8252,510.8837,510.8252,510.8837,200.0
2023-04-10 14:25:00,524.32,524.32,523.67,524.01,1100.0,510.8739,510.8739,510.2406,510.5719,1100.0
2023-04-10 14:30:00,524.11,524.23,523.94,523.95,1425.0,510.6693,510.7863,510.5037,510.5134,1425.0
2023-04-10 14:35:00,524.0,524.04,523.54,523.7,1305.0,510.5621,510.6011,510.1139,510.2698,1305.0
2023-04-10 14:40:00,523.27,523.27,522.79,523.12,500.0,509.8509,509.8509,509.3832,509.7047,500.0
2023-04-10 14:45:00,522.95,523.47,522.95,523.4,626.0,509.5391,510.0457,509.5391,509.9775,626.0
2023-04-10 14:50:00,523.35,523.56,523.35,523.56,234.0,509.9288,510.1334,509.9288,510.1334,234.0
2023-04-10 14:55:00,523.91,524.72,523.41,524.68,4500.0,510.4745,511.2637,509.9873,511.2247,4500.0
2023-04-10 15:00:00,525.35,525.35,525.07,525.21,719.0,511.8775,511.8775,511.6047,511.7411,719.0
2023-04-10 15:05:00,525.77,525.77,525.38,525.59,600.0,512.2868,512.2868,511.9068,512.1114,600.0
2023-04-10 15:10:00,525.87,525.97,525.49,525.63,1080.0,512.3842,512.4816,512.0139,512.1503,1080.0
2023-04-10 15:15:00,525.76,526.56,525.76,526.56,2110.0,512.277,513.0565,512.277,513.0565,2110.0
2023-04-10 15:20:00,526.64,526.64,525.9,526.08,2922.0,513.1344,513.1344,512.4134,512.5888,2922.0
2023-04-10 15:25:00,526.07,526.62,526.06,526.18,3309.0,512.5791,513.115,512.5693,512.6862,3309.0
2023-04-10 15:30:00,526.42,526.69,526.41,526.67,2050.0,512.9201,513.1832,512.9103,513.1637,2050.0
2023-04-10 15:35:00,526.41,526.82,525.92,526.82,3267.0,512.9103,513.3098,512.4329,513.3098,3267.0
2023-04-10 15:40:00,526.76,527.18,526.76,527.18,4256.0,513.2514,513.6606,513.2514,513.6606,4256.0
2023-04-10 15:45:00,526.96,527.49,526.55,527.29,5186.0,513.4462,513.9626,513.0468,513.7678,5186.0
2023-04-10 15:50:00,527.44,528.23,527.09,527.36,10377.0,513.9139,514.6837,513.5729,513.836,10377.0
2023-04-10 15:55:00,527.36,528.37,527.07,528.37,14878.0,513.836,514.8201,513.5534,514.8201,14878.0
2023-04-11 09:30:00,530.34,533.1,530.34,531.97,4857.0,516.7396,519.4288,516.7396,518.3278,4857.0
2023-04-11 09:35:00,531.64,532.61,531.37,531.7,2717.0,518.0062,518.9513,517.7431,518.0647,2717.0
2023-04-11 09:40:00,532.25,532.25,531.0,531.84,1003.0,518.6006,518.6006,517.3826,518.2011,1003.0
2023-04-11 09:45:00,532.79,532.79,532.28,532.29,900.0,519.1267,519.1267,518.6298,518.6396,900.0
2023-04-11 09:50:00,532.83,533.45,532.43,532.79,2635.0,519.1657,519.7698,518.776,519.1267,2635.0
2023-04-11 09:55:00,532.6,533.98,532.6,533.22,2040.0,518.9416,520.2862,518.9416,519.5457,2040.0
2023-04-11 10:00:00,533.07,533.53,532.54,532.67,1200.0,519.3996,519.8478,518.8831,519.0098,1200.0
2023-04-11 10:05:00,533.08,535.37,533.08,534.67,2278.0,519.4093,521.6406,519.4093,520.9585,2278.0
2023-04-11 10:10:00,534.65,534.65,532.34,532.34,1100.0,520.939,520.939,518.6883,518.6883,1100.0
2023-04-11 10:15:00,532.92,533.14,532.05,532.05,995.0,519.2534,519.4678,518.4057,518.4057,995.0
2023-04-11 10:20:00,531.92,532.81,531.92,532.23,1926.0,518.279,519.1462,518.279,518.5811,1926.0
2023-04-11 10:25:00,533.13,533.36,532.47,532.61,3300.0,519.458,519.6821,518.8149,518.9513,3300.0
2023-04-11 10:30:00,532.3,532.3,531.89,531.91,700.0,518.6493,518.6493,518.2498,518.2693,700.0
2023-04-11 10:35:00,531.26,531.26,530.5,530.54,749.0,517.636,517.636,516.8955,516.9344,749.0
2023-04-11 10:40:00,530.67,530.67,529.52,529.52,960.0,517.0611,517.0611,515.9406,515.9406,960.0
2023-04-11 10:45:00,529.83,530.12,529.76,530.12,1300.0,516.2426,516.5252,516.1744,516.5252,1300.0
2023-04-11 10:50:00,530.17,530.82,529.95,530.57,1076.0,516.5739,517.2073,516.3596,516.9637,1076.0
2023-04-11 10:55:00,530.98,530.98,530.18,530.18,1394.0,517.3631,517.3631,516.5837,516.5837,1394.0
2023-04-11 11:00:00,530.56,530.56,530.55,530.56,100.0,516.9539,516.9539,516.9442,516.9539,100.0
2023-04-11 11:05:00,530.49,531.13,529.84,529.84,1207.0,516.8857,517.5093,516.2524,516.2524,1207.0
2023-04-11 11:10:00,529.69,530.52,529.69,530.51,300.0,516.1062,516.9149,516.1062,516.9052,300.0
2023-04-11 11:15:00,530.54,531.13,530.53,531.04,600.0,516.9344,517.5093,516.9247,517.4216,600.0
2023-04-11 11:20:00,531.76,531.79,531.76,531.79,400.0,518.1231,518.1524,518.1231,518.1524,400.0
2023-04-11 11:25:00,531.8,531.8,530.51,530.51,1128.0,518.1621,518.1621,516.9052,516.9052,1128.0
2023-04-11 11:30:00,531.06,531.19,531.05,531.19,200.0,517.4411,517.5678,517.4314,517.5678,200.0
2023-04-11 11:35:00,530.79,530.79,529.35,529.69,1000.0,517.178,517.178,515.7749,516.1062,1000.0
2023-04-11 11:40:00,529.7,529.7,529.2,529.2,500.0,516.116,516.116,515.6288,515.6288,500.0
2023-04-11 11:45:00,529.14,529.14,528.73,529.01,1600.0,515.5703,515.5703,515.1708,515.4437,1600.0
2023-04-11 11:50:00,528.94,529.85,528.93,529.85,3146.0,515.3755,516.2621,515.3657,516.2621,3146.0
2023-04-11 11:55:00,529.9,530.92,529.27,529.29,1389.0,516.3108,517.3047,515.697,515.7165,1389.0
2023-04-11 12:00:00,530.04,530.08,529.67,529.68,1185.0,516.4473,516.4862,516.0867,516.0965,1185.0
2023-04-11 12:05:00,529.88,529.88,528.37,528.72,1345.0,516.2914,516.2914,514.8201,515.1611,1345.0
2023-04-11 12:10:00,528.62,529.33,527.65,527.65,3646.0,515.0637,515.7555,514.1185,514.1185,3646.0
2023-04-11 12:15:00,527.67,528.08,526.83,527.16,2551.0,514.138,514.5375,513.3196,513.6411,2551.0
2023-04-11 12:20:00,527.39,528.5,527.2,527.2,2053.0,513.8652,514.9467,513.6801,513.6801,2053.0
2023-04-11 12:25:00,527.26,527.62,526.44,527.62,2111.0,513.7385,514.0893,512.9396,514.0893,2111.0
2023-04-11 12:30:00,527.65,528.32,527.3,528.32,2233.0,514.1185,514.7714,513.7775,514.7714,2233.0
2023-04-11 12:35:00,528.29,528.29,527.1,527.6,1890.0,514.7421,514.7421,513.5827,514.0698,1890.0
2023-04-11 12:40:00,527.21,527.96,527.21,527.38,1200.0,513.6898,514.4206,513.6898,513.8555,1200.0
2023-04-11 12:45:00,527.86,527.86,526.88,527.66,3084.0,514.3232,514.3232,513.3683,514.1283,3084.0
2023-04-11 12:50:00,527.5,527.8,527.41,527.8,1600.0,513.9724,514.2647,513.8847,514.2647,1600.0
2023-04-11 12:55:00,527.8,528.99,527.58,527.72,4831.0,514.2647,515.4242,514.0503,514.1868,4831.0
2023-04-11 13:00:00,527.66,527.87,527.22,527.22,1749.0,514.1283,514.3329,513.6996,513.6996,1749.0
2023-04-11 13:05:00,527.51,527.51,526.85,527.51,2034.0,513.9821,513.9821,513.3391,513.9821,2034.0
2023-04-11 13:10:00,527.3,527.31,525.95,525.95,600.0,513.7775,513.7873,512.4621,512.4621,600.0
2023-04-11 13:15:00,525.79,525.79,525.59,525.65,400.0,512.3062,512.3062,512.1114,512.1698,400.0
2023-04-11 13:20:00,525.98,526.07,525.91,526.07,300.0,512.4914,512.5791,512.4232,512.5791,300.0
2023-04-11 13:25:00,526.26,526.72,526.17,526.55,912.0,512.7642,513.2124,512.6765,513.0468,912.0
2023-04-11 13:30:00,526.78,527.08,526.62,526.9,2720.0,513.2709,513.5632,513.115,513.3878,2720.0
2023-04-11 13:35:00,526.62,527.24,526.58,527.03,1695.0,513.115,513.7191,513.076,513.5144,1695.0
2023-04-11 13:40:00,527.13,527.48,527.08,527.36,755.0,513.6119,513.9529,513.5632,513.836,755.0
2023-04-11 13:45:00,527.72,528.38,527.72,528.38,1162.0,514.1868,514.8298,514.1868,514.8298,1162.0
2023-04-11 13:50:00,528.17,528.77,528.17,528.76,500.0,514.6252,515.2098,514.6252,515.2001,500.0
2023-04-11 13:55:00,529.04,529.29,528.66,528.87,876.0,515.4729,515.7165,515.1026,515.3073,876.0
2023-04-11 14:00:00,528.91,528.91,528.36,528.36,1081.0,515.3462,515.3462,514.8103,514.8103,1081.0
2023-04-11 14:05:00,528.11,528.25,527.98,527.98,708.0,514.5667,514.7032,514.4401,514.4401,708.0
2023-04-11 14:10:00,527.84,528.16,527.7,527.7,1162.0,514.3037,514.6155,514.1673,514.1673,1162.0
2023-04-11 14:15:00,527.51,528.75,527.51,528.2,2065.0,513.9821,515.1903,513.9821,514.6544,2065.0
2023-04-11 14:20:00,528.49,528.49,528.34,528.4,300.0,514.937,514.937,514.7909,514.8493,300.0
2023-04-11 14:25:00,528.64,528.84,528.49,528.49,900.0,515.0832,515.278,514.937,514.937,900.0
2023-04-11 14:30:00,528.69,529.46,528.47,529.46,2557.0,515.1319,515.8821,514.9175,515.8821,2557.0
2023-04-11 14:35:00,529.53,529.53,528.94,528.94,2034.0,515.9503,515.9503,515.3755,515.3755,2034.0
2023-04-11 14:40:00,528.97,529.2,528.69,528.69,900.0,515.4047,515.6288,515.1319,515.1319,900.0
2023-04-11 14:45:00,528.71,529.63,528.41,529.22,9690.0,515.1514,516.0478,514.8591,515.6483,9690.0
2023-04-11 14:50:00,529.67,529.67,528.73,528.73,1200.0,516.0867,516.0867,515.1708,515.1708,1200.0
2023-04-11 14:55:00,528.94,529.16,528.92,529.13,1100.0,515.3755,515.5898,515.356,515.5606,1100.0
2023-04-11 15:00:00,529.19,529.45,529.02,529.43,955.0,515.6191,515.8724,515.4534,515.8529,955.0
2023-04-11 15:05:00,529.77,529.86,529.48,529.69,1576.0,516.1842,516.2719,515.9016,516.1062,1576.0
2023-04-11 15:10:00,529.67,530.2,529.67,530.18,1415.0,516.0867,516.6032,516.0867,516.5837,1415.0
2023-04-11 15:15:00,530.18,530.84,530.14,530.35,3873.0,516.5837,517.2267,516.5447,516.7493,3873.0
2023-04-11 15:20:00,530.75,530.77,530.75,530.76,600.0,517.139,517.1585,517.139,517.1488,600.0
2023-04-11 15:25:00,530.37,530.55,530.34,530.55,830.0,516.7688,516.9442,516.7396,516.9442,830.0
2023-04-11 15:30:00,530.6,531.11,530.48,530.72,6967.0,516.9929,517.4898,516.876,517.1098,6967.0
2023-04-11 15:35:00,530.75,530.78,529.81,529.9,3762.0,517.139,517.1683,516.2232,516.3108,3762.0
2023-04-11 15:40:00,529.8,530.43,529.43,529.75,9550.0,516.2134,516.8273,515.8529,516.1647,9550.0
2023-04-11 15:45:00,529.8,530.12,529.13,529.13,7546.0,516.2134,516.5252,515.5606,515.5606,7546.0
2023-04-11 15:50:00,529.09,530.69,528.88,530.45,12573.0,515.5216,517.0806,515.317,516.8467,12573.0
2023-04-11 15:55:00,530.27,530.43,529.15,529.67,23794.0,516.6714,516.8273,515.5801,516.0867,23794.0
2023-04-12 09:30:00,535.78,537.21,533.62,535.84,7473.0,522.0401,523.4334,519.9354,522.0985,7473.0
2023-04-12 09:35:00,534.96,537.3,533.82,537.3,1081.0,521.2411,523.5211,520.1303,523.5211,1081.0
2023-04-12 09:40:00,537.3,537.32,535.1,535.29,1781.0,523.5211,523.5406,521.3775,521.5626,1781.0
2023-04-12 09:45:00,535.95,536.14,534.8,535.39,3110.0,522.2057,522.3908,521.0852,521.6601,3110.0
2023-04-12 09:50:00,535.89,536.4,535.76,536.23,2271.0,522.1472,522.6442,522.0206,522.4785,2271.0
2023-04-12 09:55:00,537.0,538.17,534.01,534.01,3170.0,523.2288,524.3688,520.3154,520.3154,3170.0
2023-04-12 10:00:00,535.57,537.66,535.57,537.48,3035.0,521.8354,523.8718,521.8354,523.6965,3035.0
2023-04-12 10:05:00,536.91,539.02,536.91,537.37,2260.0,523.1411,525.197,523.1411,523.5893,2260.0
2023-04-12 10:10:00,537.56,538.31,537.26,537.57,1400.0,523.7744,524.5052,523.4821,523.7842,1400.0
2023-04-12 10:15:00,537.76,537.76,536.46,536.47,1229.0,523.9693,523.9693,522.7026,522.7124,1229.0
2023-04-12 10:20:00,536.91,538.39,536.66,537.57,2400.0,523.1411,524.5831,522.8975,523.7842,2400.0
2023-04-12 10:25:00,537.34,538.2,536.91,538.16,1309.0,523.56,524.398,523.1411,524.359,1309.0
2023-04-12 10:30:00,538.48,538.48,537.64,537.64,1898.0,524.6708,524.6708,523.8524,523.8524,1898.0
2023-04-12 10:35:00,536.83,536.83,535.4,536.41,1628.0,523.0631,523.0631,521.6698,522.6539,1628.0
2023-04-12 10:40:00,535.92,537.37,535.08,535.08,1804.0,522.1765,523.5893,521.358,521.358,1804.0
2023-04-12 10:45:00,534.61,535.55,534.35,534.72,900.0,520.9001,521.816,520.6467,521.0072,900.0
2023-04-12 10:50:00,534.6,534.6,533.8,534.11,1079.0,520.8903,520.8903,520.1108,520.4129,1079.0
2023-04-12 10:55:00,533.92,535.72,533.92,535.72,3778.0,520.2278,521.9816,520.2278,521.9816,3778.0
2023-04-12 11:00:00,535.25,535.38,534.04,534.37,800.0,521.5236,521.6503,520.3447,520.6662,800.0
2023-04-12 11:05:00,533.58,533.88,532.67,532.67,1000.0,519.8965,520.1888,519.0098,519.0098,1000.0
2023-04-12 11:10:00,532.47,532.47,531.0,531.57,1791.0,518.8149,518.8149,517.3826,517.938,1791.0
2023-04-12 11:15:00,531.59,531.61,531.39,531.61,600.0,517.9575,517.977,517.7626,517.977,600.0
2023-04-12 11:20:00,532.32,532.48,531.88,532.23,3866.0,518.6688,518.8247,518.2401,518.5811,3866.0
2023-04-12 11:25:00,532.43,532.79,532.24,532.48,1100.0,518.776,519.1267,518.5908,518.8247,1100.0
2023-04-12 11:30:00,532.07,532.27,531.71,531.71,1080.0,518.4252,518.6201,518.0744,518.0744,1080.0
2023-04-12 11:35:00,530.98,531.87,530.98,531.46,900.0,517.3631,518.2303,517.3631,517.8308,900.0
2023-04-12 11:40:00,531.92,532.14,531.45,531.77,2000.0,518.279,518.4934,517.8211,518.1329,2000.0
2023-04-12 11:45:00,531.85,532.36,531.84,532.36,1934.0,518.2108,518.7078,518.2011,518.7078,1934.0
2023-04-12 11:50:00,532.31,532.4,531.88,531.88,1210.0,518.659,518.7467,518.2401,518.2401,1210.0
2023-04-12 11:55:00,532.51,532.7,532.43,532.43,700.0,518.8539,519.039,518.776,518.776,700.0
2023-04-12 12:00:00,533.26,533.43,533.25,533.3,500.0,519.5847,519.7503,519.5749,519.6237,500.0
2023-04-12 12:05:00,533.43,534.4,533.43,534.39,5087.0,519.7503,520.6954,519.7503,520.6857,5087.0
2023-04-12 12:10:00,534.21,534.28,534.1,534.1,801.0,520.5103,520.5785,520.4031,520.4031,801.0
2023-04-12 12:15:00,534.47,534.82,533.06,533.26,5011.0,520.7636,521.1047,519.3898,519.5847,5011.0
2023-04-12 12:20:00,533.07,533.07,532.57,532.57,400.0,519.3996,519.3996,518.9124,518.9124,400.0
2023-04-12 12:25:00,533.24,533.24,532.69,532.69,1100.0,519.5652,519.5652,519.0293,519.0293,1100.0
2023-04-12 12:30:00,532.67,533.3,532.66,532.86,906.0,519.0098,519.6237,519.0001,519.1949,906.0
2023-04-12 12:35:00,532.84,532.84,532.83,532.84,1900.0,519.1754,519.1754,519.1657,519.1754,1900.0
2023-04-12 12:40:00,533.13,533.25,532.54,532.55,600.0,519.458,519.5749,518.8831,518.8929,600.0
2023-04-12 12:45:00,532.77,532.88,532.77,532.88,300.0,519.1072,519.2144,519.1072,519.2144,300.0
2023-04-12 12:50:00,532.47,532.7,532.47,532.7,400.0,518.8149,519.039,518.8149,519.039,400.0
2023-04-12 12:55:00,532.7,533.32,532.69,533.32,766.0,519.039,519.6431,519.0293,519.6431,766.0
2023-04-12 13:00:00,533.37,533.37,532.72,533.2,800.0,519.6919,519.6919,519.0585,519.5262,800.0
2023-04-12 13:05:00,533.32,533.33,533.31,533.33,200.0,519.6431,519.6529,519.6334,519.6529,200.0
2023-04-12 13:10:00,533.05,534.23,533.05,534.18,1926.0,519.3801,520.5298,519.3801,520.4811,1926.0
2023-04-12 13:15:00,534.18,534.18,533.63,533.77,3830.0,520.4811,520.4811,519.9452,520.0816,3830.0
2023-04-12 13:20:00,533.88,533.88,533.47,533.68,900.0,520.1888,520.1888,519.7893,519.9939,900.0
2023-04-12 13:25:00,533.61,534.18,533.61,533.74,13363.0,519.9257,520.4811,519.9257,520.0524,13363.0
2023-04-12 13:30:00,533.74,534.66,533.65,534.66,7472.0,520.0524,520.9488,519.9647,520.9488,7472.0
2023-04-12 13:35:00,534.54,534.62,534.25,534.25,700.0,520.8319,520.9098,520.5493,520.5493,700.0
2023-04-12 13:40:00,534.26,534.3,533.85,534.1,3220.0,520.559,520.598,520.1595,520.4031,3220.0
2023-04-12 13:45:00,534.0,534.75,533.99,534.75,2088.0,520.3057,521.0365,520.296,521.0365,2088.0
2023-04-12 13:50:00,534.6,534.77,534.6,534.63,423.0,520.8903,521.056,520.8903,520.9195,423.0
2023-04-12 13:55:00,535.0,535.0,534.82,534.99,933.0,521.2801,521.2801,521.1047,521.2703,933.0
2023-04-12 14:00:00,534.66,534.95,533.99,534.49,2798.0,520.9488,521.2313,520.296,520.7831,2798.0
2023-04-12 14:05:00,534.17,535.02,534.17,534.2,1300.0,520.4713,521.2995,520.4713,520.5006,1300.0
2023-04-12 14:10:00,534.0,534.73,533.9,534.73,1500.0,520.3057,521.017,520.2083,521.017,1500.0
2023-04-12 14:15:00,535.11,535.56,534.86,535.56,1407.0,521.3872,521.8257,521.1436,521.8257,1407.0
2023-04-12 14:20:00,535.56,535.56,535.17,535.17,697.0,521.8257,521.8257,521.4457,521.4457,697.0
2023-04-12 14:25:00,535.55,535.55,533.91,533.91,2743.0,521.816,521.816,520.218,520.218,2743.0
2023-04-12 14:30:00,533.39,533.39,532.69,532.69,300.0,519.7113,519.7113,519.0293,519.0293,300.0
2023-04-12 14:35:00,532.58,532.58,532.12,532.12,300.0,518.9221,518.9221,518.4739,518.4739,300.0
2023-04-12 14:40:00,532.48,532.76,532.43,532.76,1039.0,518.8247,519.0975,518.776,519.0975,1039.0
2023-04-12 14:45:00,532.34,532.43,531.99,531.99,600.0,518.6883,518.776,518.3472,518.3472,600.0
2023-04-12 14:50:00,531.8,532.2,531.55,531.88,900.0,518.1621,518.5519,517.9185,518.2401,900.0
2023-04-12 14:55:00,532.51,532.56,532.45,532.45,600.0,518.8539,518.9026,518.7955,518.7955,600.0
2023-04-12 15:00:00,532.78,533.04,531.74,531.74,700.0,519.117,519.3703,518.1037,518.1037,700.0
2023-04-12 15:05:00,531.74,531.74,531.74,531.74,0.0,518.1037,518.1037,518.1037,518.1037,0.0
2023-04-12 15:10:00,530.99,531.01,530.57,530.57,600.0,517.3729,517.3924,516.9637,516.9637,600.0
2023-04-12 15:15:00,530.13,530.5,530.13,530.5,308.0,516.5349,516.8955,516.5349,516.8955,308.0
2023-04-12 15:20:00,530.17,530.95,529.74,530.31,1963.0,516.5739,517.3339,516.1549,516.7103,1963.0
2023-04-12 15:25:00,530.17,530.17,530.16,530.17,100.0,516.5739,516.5739,516.5642,516.5739,100.0
2023-04-12 15:30:00,530.56,531.31,530.49,530.74,1200.0,516.9539,517.6847,516.8857,517.1293,1200.0
2023-04-12 15:35:00,530.76,531.12,530.76,530.98,1979.0,517.1488,517.4996,517.1488,517.3631,1979.0
2023-04-12 15:40:00,531.59,532.23,531.26,532.05,5036.0,517.9575,518.5811,517.636,518.4057,5036.0
2023-04-12 15:45:00,532.02,532.37,530.87,530.87,4746.0,518.3765,518.7175,517.256,517.256,4746.0
2023-04-12 15:50:00,530.46,531.53,530.46,531.08,6780.0,516.8565,517.899,516.8565,517.4606,6780.0
2023-04-12 15:55:00,531.01,531.56,530.46,531.13,20043.0,517.3924,517.9283,516.8565,517.5093,20043.0
2023-04-13 09:30:00,534.16,534.16,534.16,534.16,1858.0,520.4616,520.4616,520.4616,520.4616,1858.0
2023-04-13 09:35:00,533.47,533.47,532.69,532.99,785.0,519.7893,519.7893,519.0293,519.3216,785.0
2023-04-13 09:40:00,532.99,533.24,532.99,533.24,1000.0,519.3216,519.5652,519.3216,519.5652,1000.0
2023-04-13 09:45:00,533.1,533.1,533.1,533.1,100.0,519.4288,519.4288,519.4288,519.4288,100.0
2023-04-13 09:50:00,533.27,533.27,532.1,532.12,2900.0,519.5944,519.5944,518.4544,518.4739,2900.0
2023-04-13 09:55:00,531.7,531.88,530.13,530.13,1400.0,518.0647,518.2401,516.5349,516.5349,1400.0
2023-04-13 10:00:00,532.36,533.27,532.07,532.61,2489.0,518.7078,519.5944,518.4252,518.9513,2489.0
2023-04-13 10:05:00,532.98,533.77,532.95,532.97,2200.0,519.3119,520.0816,519.2826,519.3021,2200.0
2023-04-13 10:10:00,533.2,535.04,533.19,535.04,500.0,519.5262,521.319,519.5165,521.319,500.0
2023-04-13 10:15:00,535.22,535.96,535.01,535.17,1424.0,521.4944,522.2154,521.2898,521.4457,1424.0
2023-04-13 10:20:00,535.47,535.47,535.18,535.18,600.0,521.738,521.738,521.4554,521.4554,600.0
2023-04-13 10:25:00,535.21,535.65,534.88,534.88,2585.0,521.4847,521.9134,521.1631,521.1631,2585.0
2023-04-13 10:30:00,535.71,536.31,534.77,536.31,6148.0,521.9718,522.5565,521.056,522.5565,6148.0
2023-04-13 10:35:00,536.33,536.33,535.99,536.14,500.0,522.5759,522.5759,522.2447,522.3908,500.0
2023-04-13 10:40:00,535.81,535.93,534.93,535.93,4775.0,522.0693,522.1862,521.2119,522.1862,4775.0
2023-04-13 10:45:00,535.32,535.32,534.95,534.95,300.0,521.5919,521.5919,521.2313,521.2313,300.0
2023-04-13 10:50:00,535.24,535.73,535.24,535.66,550.0,521.5139,521.9913,521.5139,521.9231,550.0
2023-04-13 10:55:00,536.07,536.37,535.96,535.96,1290.0,522.3226,522.6149,522.2154,522.2154,1290.0
2023-04-13 11:00:00,536.01,537.24,536.01,536.95,1697.0,522.2642,523.4626,522.2642,523.18,1697.0
2023-04-13 11:05:00,536.76,536.83,536.76,536.83,709.0,522.9949,523.0631,522.9949,523.0631,709.0
2023-04-13 11:10:00,537.07,537.07,536.16,536.47,1908.0,523.297,523.297,522.4103,522.7124,1908.0
2023-04-13 11:15:00,536.47,536.47,536.47,536.47,0.0,522.7124,522.7124,522.7124,522.7124,0.0
2023-04-13 11:20:00,536.91,536.91,536.39,536.39,503.0,523.1411,523.1411,522.6344,522.6344,503.0
2023-04-13 11:25:00,536.39,536.39,536.39,536.39,0.0,522.6344,522.6344,522.6344,522.6344,0.0
2023-04-13 11:30:00,537.14,537.15,536.54,536.6,500.0,523.3652,523.3749,522.7806,522.839,500.0
2023-04-13 11:35:00,536.5,537.09,536.49,537.09,700.0,522.7416,523.3165,522.7318,523.3165,700.0
2023-04-13 11:40:00,536.58,536.58,536.57,536.57,200.0,522.8195,522.8195,522.8098,522.8098,200.0
2023-04-13 11:45:00,536.45,536.76,536.44,536.47,400.0,522.6929,522.9949,522.6831,522.7124,400.0
2023-04-13 11:50:00,536.26,536.45,536.17,536.45,400.0,522.5077,522.6929,522.4201,522.6929,400.0
2023-04-13 11:55:00,537.0,537.02,536.81,536.81,400.0,523.2288,523.2483,523.0436,523.0436,400.0
2023-04-13 12:00:00,537.26,537.27,537.26,537.27,400.0,523.4821,523.4918,523.4821,523.4918,400.0
2023-04-13 12:05:00,537.85,538.11,537.49,538.11,1100.0,524.057,524.3103,523.7062,524.3103,1100.0
2023-04-13 12:10:00,537.76,538.0,537.63,537.93,863.0,523.9693,524.2031,523.8426,524.1349,863.0
2023-04-13 12:15:00,537.96,538.2,537.87,538.19,1100.0,524.1641,524.398,524.0765,524.3883,1100.0
2023-04-13 12:20:00,537.94,538.24,537.45,538.24,2747.0,524.1447,524.437,523.6672,524.437,2747.0
2023-04-13 12:25:00,538.14,538.14,538.14,538.14,100.0,524.3395,524.3395,524.3395,524.3395,100.0
2023-04-13 12:30:00,538.21,538.21,538.16,538.16,200.0,524.4077,524.4077,524.359,524.359,200.0
2023-04-13 12:35:00,537.91,537.91,537.57,537.57,1274.0,524.1154,524.1154,523.7842,523.7842,1274.0
2023-04-13 12:40:00,537.43,537.43,537.43,537.43,113.0,523.6477,523.6477,523.6477,523.6477,113.0
2023-04-13 12:45:00,537.78,537.84,537.78,537.84,400.0,523.9888,524.0472,523.9888,524.0472,400.0
2023-04-13 12:50:00,537.58,537.58,537.43,537.43,200.0,523.7939,523.7939,523.6477,523.6477,200.0
2023-04-13 12:55:00,537.54,537.84,537.54,537.84,200.0,523.7549,524.0472,523.7549,524.0472,200.0
2023-04-13 13:00:00,537.34,537.53,537.29,537.52,300.0,523.56,523.7452,523.5113,523.7354,300.0
2023-04-13 13:05:00,537.72,538.2,537.72,538.2,470.0,523.9303,524.398,523.9303,524.398,470.0
2023-04-13 13:10:00,537.8,538.26,537.8,538.17,400.0,524.0083,524.4565,524.0083,524.3688,400.0
2023-04-13 13:15:00,538.01,538.2,538.01,538.17,400.0,524.2129,524.398,524.2129,524.3688,400.0
2023-04-13 13:20:00,538.02,538.17,537.75,537.93,1603.0,524.2226,524.3688,523.9595,524.1349,1603.0
2023-04-13 13:25:00,538.13,538.27,538.12,538.22,700.0,524.3298,524.4662,524.32,524.4175,700.0
2023-04-13 13:30:00,538.22,538.43,538.19,538.26,1600.0,524.4175,524.6221,524.3883,524.4565,1600.0
2023-04-13 13:35:00,538.33,538.86,538.12,538.74,1400.0,524.5247,525.0411,524.32,524.9241,1400.0
2023-04-13 13:40:00,539.3,540.14,539.3,540.14,700.0,525.4698,526.2882,525.4698,526.2882,700.0
2023-04-13 13:45:00,540.13,540.54,540.13,540.29,400.0,526.2785,526.678,526.2785,526.4344,400.0
2023-04-13 13:50:00,540.69,541.15,540.62,540.95,1408.0,526.8241,527.2723,526.7559,527.0775,1408.0
2023-04-13 13:55:00,541.33,541.33,541.07,541.07,585.0,527.4477,527.4477,527.1944,527.1944,585.0
2023-04-13 14:00:00,541.04,541.41,540.81,541.41,537.0,527.1652,527.5257,526.9411,527.5257,537.0
2023-04-13 14:05:00,541.08,541.08,540.47,540.47,1150.0,527.2041,527.2041,526.6098,526.6098,1150.0
2023-04-13 14:10:00,540.49,540.88,540.45,540.69,1574.0,526.6293,527.0093,526.5903,526.8241,1574.0
2023-04-13 14:15:00,541.2,541.3,541.02,541.16,400.0,527.3211,527.4185,527.1457,527.2821,400.0
2023-04-13 14:20:00,540.93,540.93,540.67,540.67,700.0,527.058,527.058,526.8047,526.8047,700.0
2023-04-13 14:25:00,540.57,540.87,540.57,540.72,439.0,526.7072,526.9995,526.7072,526.8534,439.0
2023-04-13 14:30:00,540.46,540.99,540.45,540.76,1102.0,526.6,527.1164,526.5903,526.8923,1102.0
2023-04-13 14:35:00,540.46,540.94,540.46,540.94,600.0,526.6,527.0677,526.6,527.0677,600.0
2023-04-13 14:40:00,540.64,541.19,540.14,541.19,1300.0,526.7754,527.3113,526.2882,527.3113,1300.0
2023-04-13 14:45:00,541.15,541.25,541.06,541.23,600.0,527.2723,527.3698,527.1846,527.3503,600.0
2023-04-13 14:50:00,541.42,541.42,541.17,541.19,600.0,527.5354,527.5354,527.2918,527.3113,600.0
2023-04-13 14:55:00,541.32,541.42,541.11,541.11,914.0,527.438,527.5354,527.2334,527.2334,914.0
2023-04-13 15:00:00,541.11,541.9,541.11,541.89,4736.0,527.2334,528.0031,527.2334,527.9934,4736.0
2023-04-13 15:05:00,541.95,542.7,541.91,542.7,600.0,528.0518,528.7826,528.0129,528.7826,600.0
2023-04-13 15:10:00,542.44,542.53,541.84,541.92,1578.0,528.5293,528.617,527.9446,528.0226,1578.0
2023-04-13 15:15:00,542.02,542.78,542.01,542.78,1543.0,528.12,528.8605,528.1103,528.8605,1543.0
2023-04-13 15:20:00,542.81,542.96,542.28,542.29,1107.0,528.8898,529.0359,528.3734,528.3831,1107.0
2023-04-13 15:25:00,542.49,542.49,542.22,542.36,512.0,528.578,528.578,528.3149,528.4513,512.0
2023-04-13 15:30:00,542.39,542.39,542.06,542.27,1644.0,528.4805,528.4805,528.159,528.3636,1644.0
2023-04-13 15:35:00,542.22,542.29,541.89,541.89,1360.0,528.3149,528.3831,527.9934,527.9934,1360.0
2023-04-13 15:40:00,542.14,542.87,542.14,542.74,3166.0,528.237,528.9482,528.237,528.8216,3166.0
2023-04-13 15:45:00,542.63,542.84,541.41,541.42,9881.0,528.7144,528.919,527.5257,527.5354,9881.0
2023-04-13 15:50:00,541.57,542.37,541.38,542.3,3979.0,527.6816,528.4611,527.4964,528.3929,3979.0
2023-04-13 15:55:00,542.35,543.15,542.31,542.64,24867.0,528.4416,529.2211,528.4026,528.7241,24867.0
2023-04-14 09:30:00,541.12,541.88,541.12,541.37,4011.0,527.2431,527.9836,527.2431,527.4867,4011.0
2023-04-14 09:35:00,543.35,544.35,543.35,544.35,200.0,529.4159,530.3903,529.4159,530.3903,200.0
2023-04-14 09:40:00,544.75,545.82,544.36,545.09,1341.0,530.78,531.8226,530.4,531.1113,1341.0
2023-04-14 09:45:00,545.01,548.2,545.01,548.18,1700.0,531.0334,534.1415,531.0334,534.1221,1700.0
2023-04-14 09:50:00,548.26,548.84,547.35,548.84,6998.0,534.2,534.7651,533.3133,534.7651,6998.0
2023-04-14 09:55:00,548.24,550.54,548.24,550.54,1600.0,534.1805,536.4215,534.1805,536.4215,1600.0
2023-04-14 10:00:00,550.53,550.53,549.23,549.48,1800.0,536.4118,536.4118,535.1451,535.3887,1800.0
2023-04-14 10:05:00,549.53,549.54,545.94,546.64,16515.0,535.4374,535.4472,531.9395,532.6216,16515.0
2023-04-14 10:10:00,547.16,547.32,546.46,547.32,716.0,533.1282,533.2841,532.4462,533.2841,716.0
2023-04-14 10:15:00,547.65,549.14,547.65,548.76,2600.0,533.6057,535.0574,533.6057,534.6872,2600.0
2023-04-14 10:20:00,548.61,550.53,548.61,548.93,25135.0,534.541,536.4118,534.541,534.8528,25135.0
2023-04-14 10:25:00,550.25,553.04,550.22,551.97,9250.0,536.139,538.8574,536.1097,537.8149,9250.0
2023-04-14 10:30:00,552.6,552.6,550.91,550.92,1100.0,538.4287,538.4287,536.782,536.7918,1100.0
2023-04-14 10:35:00,550.78,550.78,549.52,550.23,500.0,536.6554,536.6554,535.4277,536.1195,500.0
2023-04-14 10:40:00,549.7,549.7,546.43,546.43,500.0,535.6031,535.6031,532.4169,532.4169,500.0
2023-04-14 10:45:00,547.44,548.5,547.43,548.42,1400.0,533.401,534.4339,533.3913,534.3559,1400.0
2023-04-14 10:50:00,548.48,548.48,547.11,547.4,1100.0,534.4144,534.4144,533.0795,533.3621,1100.0
2023-04-14 10:55:00,546.69,548.22,546.68,547.51,2568.0,532.6703,534.161,532.6605,533.4692,2568.0
2023-04-14 11:00:00,547.5,547.5,546.21,546.21,576.0,533.4595,533.4595,532.2026,532.2026,576.0
2023-04-14 11:05:00,545.2,546.78,545.2,546.78,2865.0,531.2185,532.758,531.2185,532.758,2865.0
2023-04-14 11:10:00,546.75,546.75,546.75,546.75,100.0,532.7287,532.7287,532.7287,532.7287,100.0
2023-04-14 11:15:00,546.63,546.74,545.61,546.49,29400.0,532.6118,532.719,531.618,532.4754,29400.0
2023-04-14 11:20:00,546.08,546.28,544.96,544.96,800.0,532.0759,532.2708,530.9846,530.9846,800.0
2023-04-14 11:25:00,544.5,544.51,544.05,544.05,500.0,530.5364,530.5462,530.098,530.098,500.0
2023-04-14 11:30:00,544.11,544.11,543.09,543.09,1533.0,530.1564,530.1564,529.1626,529.1626,1533.0
2023-04-14 11:35:00,542.92,542.92,542.27,542.27,1701.0,528.997,528.997,528.3636,528.3636,1701.0
2023-04-14 11:40:00,542.49,542.84,542.44,542.55,1600.0,528.578,528.919,528.5293,528.6364,1600.0
2023-04-14 11:45:00,542.57,542.74,542.14,542.23,2300.0,528.6559,528.8216,528.237,528.3246,2300.0
2023-04-14 11:50:00,541.71,541.96,541.71,541.96,500.0,527.818,528.0616,527.818,528.0616,500.0
2023-04-14 11:55:00,541.61,541.61,541.23,541.49,1400.0,527.7205,527.7205,527.3503,527.6036,1400.0
2023-04-14 12:00:00,541.09,541.09,540.71,540.72,300.0,527.2139,527.2139,526.8436,526.8534,300.0
2023-04-14 12:05:00,540.34,540.35,539.46,539.94,1700.0,526.4831,526.4929,525.6257,526.0934,1700.0
2023-04-14 12:10:00,539.77,540.3,539.77,540.3,300.0,525.9277,526.4441,525.9277,526.4441,300.0
2023-04-14 12:15:00,540.13,540.13,539.36,540.07,3273.0,526.2785,526.2785,525.5282,526.22,3273.0
2023-04-14 12:20:00,540.01,540.59,540.01,540.43,8100.0,526.1616,526.7267,526.1616,526.5708,8100.0
2023-04-14 12:25:00,540.29,540.29,539.84,539.84,1000.0,526.4344,526.4344,525.9959,525.9959,1000.0
2023-04-14 12:30:00,539.67,539.67,539.09,539.36,1338.0,525.8303,525.8303,525.2652,525.5282,1338.0
2023-04-14 12:35:00,539.27,539.27,538.67,538.97,2400.0,525.4406,525.4406,524.8559,525.1482,2400.0
2023-04-14 12:40:00,538.84,540.36,538.77,539.51,4837.0,525.0216,526.5026,524.9534,525.6744,4837.0
2023-04-14 12:45:00,539.1,539.15,538.31,538.32,1500.0,525.2749,525.3236,524.5052,524.5149,1500.0
2023-04-14 12:50:00,539.01,539.02,538.64,539.01,940.0,525.1872,525.197,524.8267,525.1872,940.0
2023-04-14 12:55:00,538.98,539.47,538.62,539.47,4268.0,525.158,525.6354,524.8072,525.6354,4268.0
2023-04-14 13:00:00,539.36,539.57,539.0,539.29,1500.0,525.5282,525.7329,525.1775,525.46,1500.0
2023-04-14 13:05:00,539.32,539.42,538.94,539.24,800.0,525.4893,525.5867,525.119,525.4113,800.0
2023-04-14 13:10:00,539.23,540.07,539.23,540.07,600.0,525.4016,526.22,525.4016,526.22,600.0
2023-04-14 13:15:00,540.37,540.38,540.37,540.38,300.0,526.5123,526.5221,526.5123,526.5221,300.0
2023-04-14 13:20:00,540.04,540.11,539.76,540.11,1900.0,526.1908,526.259,525.918,526.259,1900.0
2023-04-14 13:25:00,540.1,540.23,540.09,540.13,400.0,526.2493,526.3759,526.2395,526.2785,400.0
2023-04-14 13:30:00,539.76,539.76,539.35,539.35,806.0,525.918,525.918,525.5185,525.5185,806.0
2023-04-14 13:35:00,539.59,540.06,539.58,540.06,314.0,525.7523,526.2103,525.7426,526.2103,314.0
2023-04-14 13:40:00,540.66,541.83,540.66,541.83,400.0,526.7949,527.9349,526.7949,527.9349,400.0
2023-04-14 13:45:00,542.24,542.36,541.91,542.36,501.0,528.3344,528.4513,528.0129,528.4513,501.0
2023-04-14 13:50:00,542.43,542.96,542.36,542.94,715.0,528.5195,529.0359,528.4513,529.0164,715.0
2023-04-14 13:55:00,543.1,543.33,542.06,542.22,1400.0,529.1723,529.3964,528.159,528.3149,1400.0
2023-04-14 14:00:00,541.39,541.39,540.75,540.85,1611.0,527.5062,527.5062,526.8826,526.98,1611.0
2023-04-14 14:05:00,540.15,540.71,539.83,540.51,700.0,526.298,526.8436,525.9862,526.6488,700.0
2023-04-14 14:10:00,540.56,540.87,540.0,540.87,6444.0,526.6975,526.9995,526.1518,526.9995,6444.0
2023-04-14 14:15:00,541.22,541.3,540.78,540.78,2164.0,527.3405,527.4185,526.9118,526.9118,2164.0
2023-04-14 14:20:00,540.83,541.19,540.68,540.69,2797.0,526.9605,527.3113,526.8144,526.8241,2797.0
2023-04-14 14:25:00,540.68,541.62,540.66,541.62,3029.0,526.8144,527.7303,526.7949,527.7303,3029.0
2023-04-14 14:30:00,542.14,542.15,541.66,541.84,1200.0,528.237,528.2467,527.7693,527.9446,1200.0
2023-04-14 14:35:00,541.62,541.62,540.96,541.11,700.0,527.7303,527.7303,527.0872,527.2334,700.0
2023-04-14 14:40:00,541.35,541.35,540.88,541.2,700.0,527.4672,527.4672,527.0093,527.3211,700.0
2023-04-14 14:45:00,541.26,541.26,540.79,540.99,800.0,527.3795,527.3795,526.9216,527.1164,800.0
2023-04-14 14:50:00,541.21,541.21,540.27,540.27,700.0,527.3308,527.3308,526.4149,526.4149,700.0
2023-04-14 14:55:00,540.95,540.95,540.9,540.92,400.0,527.0775,527.0775,527.0288,527.0482,400.0
2023-04-14 15:00:00,540.97,540.97,540.52,540.65,700.0,527.097,527.097,526.6585,526.7852,700.0
2023-04-14 15:05:00,540.55,540.92,540.3,540.72,1000.0,526.6877,527.0482,526.4441,526.8534,1000.0
2023-04-14 15:10:00,540.45,540.52,539.92,539.92,1457.0,526.5903,526.6585,526.0739,526.0739,1457.0
2023-04-14 15:15:00,539.49,540.47,539.28,540.05,4942.0,525.6549,526.6098,525.4503,526.2006,4942.0
2023-04-14 15:20:00,539.52,540.1,539.52,540.0,2250.0,525.6841,526.2493,525.6841,526.1518,2250.0
2023-04-14 15:25:00,540.0,541.41,540.0,541.13,13268.0,526.1518,527.5257,526.1518,527.2529,13268.0
2023-04-14 15:30:00,540.83,541.72,540.78,541.71,2717.0,526.9605,527.8277,526.9118,527.818,2717.0
2023-04-14 15:35:00,541.85,542.31,541.43,541.52,9651.0,527.9544,528.4026,527.5452,527.6329,9651.0
2023-04-14 15:40:00,541.51,541.62,540.66,540.73,22760.0,527.6231,527.7303,526.7949,526.8631,22760.0
2023-04-14 15:45:00,541.32,541.32,539.87,539.88,9786.0,527.438,527.438,526.0252,526.0349,9786.0
2023-04-14 15:50:00,541.24,541.24,539.74,540.6,6096.0,527.36,527.36,525.8985,526.7364,6096.0
2023-04-14 15:55:00,540.89,540.89,539.35,540.15,41084.0,527.019,527.019,525.5185,526.298,41084.0
2023-04-17 09:30:00,537.19,539.38,537.19,539.38,3567.0,523.4139,525.5477,523.4139,525.5477,3567.0
2023-04-17 09:35:00,539.48,540.91,539.48,540.02,958.0,525.6452,527.0385,525.6452,526.1713,958.0
2023-04-17 09:40:00,541.45,542.31,541.45,541.46,500.0,527.5646,528.4026,527.5646,527.5744,500.0
2023-04-17 09:45:00,542.18,543.17,542.17,543.17,200.0,528.2759,529.2405,528.2662,529.2405,200.0
2023-04-17 09:50:00,542.15,542.3,541.62,541.64,3500.0,528.2467,528.3929,527.7303,527.7498,3500.0
2023-04-17 09:55:00,541.95,544.31,541.28,544.31,7662.0,528.0518,530.3513,527.399,530.3513,7662.0
2023-04-17 10:00:00,543.54,544.97,542.24,542.81,14594.0,529.6011,530.9944,528.3344,528.8898,14594.0
2023-04-17 10:05:00,542.81,543.25,541.08,541.09,13891.0,528.8898,529.3185,527.2041,527.2139,13891.0
2023-04-17 10:10:00,541.0,541.15,540.19,540.47,3579.0,527.1262,527.2723,526.337,526.6098,3579.0
2023-04-17 10:15:00,540.39,540.39,539.3,539.3,473.0,526.5318,526.5318,525.4698,525.4698,473.0
2023-04-17 10:20:00,538.68,538.96,538.47,538.96,1010.0,524.8657,525.1385,524.6611,525.1385,1010.0
2023-04-17 10:25:00,538.64,538.64,538.52,538.52,398.0,524.8267,524.8267,524.7098,524.7098,398.0
2023-04-17 10:30:00,539.67,541.08,539.67,540.36,500.0,525.8303,527.2041,525.8303,526.5026,500.0
2023-04-17 10:35:00,539.98,539.99,539.57,539.57,670.0,526.1323,526.1421,525.7329,525.7329,670.0
2023-04-17 10:40:00,539.95,539.98,539.77,539.78,989.0,526.1031,526.1323,525.9277,525.9375,989.0
2023-04-17 10:45:00,539.9,540.86,539.9,540.13,4128.0,526.0544,526.9898,526.0544,526.2785,4128.0
2023-04-17 10:50:00,539.58,539.58,539.58,539.58,300.0,525.7426,525.7426,525.7426,525.7426,300.0
2023-04-17 10:55:00,537.89,538.31,537.45,538.31,1817.0,524.0959,524.5052,523.6672,524.5052,1817.0
2023-04-17 11:00:00,538.12,538.4,538.12,538.17,1516.0,524.32,524.5929,524.32,524.3688,1516.0
2023-04-17 11:05:00,538.04,538.17,537.76,537.76,1000.0,524.2421,524.3688,523.9693,523.9693,1000.0
2023-04-17 11:10:00,536.86,536.86,536.58,536.59,1100.0,523.0924,523.0924,522.8195,522.8293,1100.0
2023-04-17 11:15:00,537.01,537.74,537.01,537.16,1518.0,523.2385,523.9498,523.2385,523.3847,1518.0
2023-04-17 11:20:00,537.69,539.02,537.68,538.64,2290.0,523.9011,525.197,523.8913,524.8267,2290.0
2023-04-17 11:25:00,538.63,538.8,538.07,538.08,1519.0,524.817,524.9826,524.2713,524.2811,1519.0
2023-04-17 11:30:00,538.07,538.63,537.54,538.5,4234.0,524.2713,524.817,523.7549,524.6903,4234.0
2023-04-17 11:35:00,538.51,538.51,538.01,538.02,600.0,524.7,524.7,524.2129,524.2226,600.0
2023-04-17 11:40:00,537.99,538.11,537.66,537.67,460.0,524.1934,524.3103,523.8718,523.8816,460.0
2023-04-17 11:45:00,537.36,538.09,537.36,538.0,978.0,523.5795,524.2908,523.5795,524.2031,978.0
2023-04-17 11:50:00,538.27,538.48,538.07,538.48,1381.0,524.4662,524.6708,524.2713,524.6708,1381.0
2023-04-17 11:55:00,539.06,539.06,539.04,539.06,900.0,525.2359,525.2359,525.2165,525.2359,900.0
2023-04-17 12:00:00,539.11,539.11,538.51,538.52,1061.0,525.2847,525.2847,524.7,524.7098,1061.0
2023-04-17 12:05:00,538.28,538.28,537.84,537.86,800.0,524.4759,524.4759,524.0472,524.0667,800.0
2023-04-17 12:10:00,537.86,537.86,537.86,537.86,0.0,524.0667,524.0667,524.0667,524.0667,0.0
2023-04-17 12:15:00,537.99,538.09,537.76,538.09,300.0,524.1934,524.2908,523.9693,524.2908,300.0
2023-04-17 12:20:00,537.57,537.58,537.03,537.03,1116.0,523.7842,523.7939,523.258,523.258,1116.0
2023-04-17 12:25:00,537.46,537.93,537.33,537.33,1153.0,523.677,524.1349,523.5503,523.5503,1153.0
2023-04-17 12:30:00,537.33,537.33,537.33,537.33,0.0,523.5503,523.5503,523.5503,523.5503,0.0
2023-04-17 12:35:00,538.05,538.3,538.0,538.0,1000.0,524.2518,524.4954,524.2031,524.2031,1000.0
2023-04-17 12:40:00,538.02,538.05,538.02,538.05,300.0,524.2226,524.2518,524.2226,524.2518,300.0
2023-04-17 12:45:00,537.87,537.87,537.43,537.43,1014.0,524.0765,524.0765,523.6477,523.6477,1014.0
2023-04-17 12:50:00,537.33,537.33,537.33,537.33,201.0,523.5503,523.5503,523.5503,523.5503,201.0
2023-04-17 12:55:00,537.43,537.81,537.43,537.64,1219.0,523.6477,524.018,523.6477,523.8524,1219.0
2023-04-17 13:00:00,537.56,537.56,537.56,537.56,100.0,523.7744,523.7744,523.7744,523.7744,100.0
2023-04-17 13:05:00,537.3,537.5,537.29,537.5,700.0,523.5211,523.7159,523.5113,523.7159,700.0
2023-04-17 13:10:00,537.72,538.01,537.72,538.01,400.0,523.9303,524.2129,523.9303,524.2129,400.0
2023-04-17 13:15:00,537.86,538.42,537.86,538.24,1500.0,524.0667,524.6124,524.0667,524.437,1500.0
2023-04-17 13:20:00,537.89,538.02,537.53,538.02,1346.0,524.0959,524.2226,523.7452,524.2226,1346.0
2023-04-17 13:25:00,537.54,537.83,537.41,537.83,3473.0,523.7549,524.0375,523.6283,524.0375,3473.0
2023-04-17 13:30:00,537.67,537.71,536.82,536.82,3027.0,523.8816,523.9206,523.0534,523.0534,3027.0
2023-04-17 13:35:00,536.55,536.72,536.45,536.57,933.0,522.7903,522.9559,522.6929,522.8098,933.0
2023-04-17 13:40:00,536.52,536.98,536.49,536.86,1100.0,522.7611,523.2093,522.7318,523.0924,1100.0
2023-04-17 13:45:00,536.88,537.14,536.86,537.13,1017.0,523.1118,523.3652,523.0924,523.3554,1017.0
2023-04-17 13:50:00,537.06,537.06,536.62,536.8,25303.0,523.2872,523.2872,522.8585,523.0339,25303.0
2023-04-17 13:55:00,536.36,536.64,536.29,536.64,1248.0,522.6052,522.878,522.537,522.878,1248.0
2023-04-17 14:00:00,536.78,536.78,536.78,536.78,100.0,523.0144,523.0144,523.0144,523.0144,100.0
2023-04-17 14:05:00,536.92,537.5,536.42,536.82,3753.0,523.1508,523.7159,522.6636,523.0534,3753.0
2023-04-17 14:10:00,536.83,536.83,536.29,536.29,4878.0,523.0631,523.0631,522.537,522.537,4878.0
2023-04-17 14:15:00,536.78,536.97,536.77,536.97,400.0,523.0144,523.1995,523.0047,523.1995,400.0
2023-04-17 14:20:00,536.92,537.48,536.92,537.22,1500.0,523.1508,523.6965,523.1508,523.4431,1500.0
2023-04-17 14:25:00,537.43,537.5,537.22,537.5,800.0,523.6477,523.7159,523.4431,523.7159,800.0
2023-04-17 14:30:00,537.26,537.52,537.26,537.47,1648.0,523.4821,523.7354,523.4821,523.6867,1648.0
2023-04-17 14:35:00,537.46,537.5,537.29,537.5,917.0,523.677,523.7159,523.5113,523.7159,917.0
2023-04-17 14:40:00,537.5,538.05,537.22,538.0,6954.0,523.7159,524.2518,523.4431,524.2031,6954.0
2023-04-17 14:45:00,538.0,538.29,538.0,538.19,2439.0,524.2031,524.4857,524.2031,524.3883,2439.0
2023-04-17 14:50:00,538.21,538.32,537.49,537.5,3011.0,524.4077,524.5149,523.7062,523.7159,3011.0
2023-04-17 14:55:00,537.5,537.5,537.27,537.42,1800.0,523.7159,523.7159,523.4918,523.638,1800.0
2023-04-17 15:00:00,537.5,537.88,536.9,537.25,8718.0,523.7159,524.0862,523.1313,523.4724,8718.0
2023-04-17 15:05:00,537.45,538.37,537.38,537.83,4044.0,523.6672,524.5636,523.599,524.0375,4044.0
2023-04-17 15:10:00,537.8,538.27,537.77,537.83,2625.0,524.0083,524.4662,523.979,524.0375,2625.0
2023-04-17 15:15:00,537.86,537.86,537.36,537.6,6476.0,524.0667,524.0667,523.5795,523.8134,6476.0
2023-04-17 15:20:00,537.76,537.77,536.99,537.06,3988.0,523.9693,523.979,523.219,523.2872,3988.0
2023-04-17 15:25:00,536.99,537.08,536.91,537.08,500.0,523.219,523.3067,523.1411,523.3067,500.0
2023-04-17 15:30:00,537.13,537.17,535.83,536.24,4301.0,523.3554,523.3944,522.0888,522.4883,4301.0
2023-04-17 15:35:00,536.14,536.14,534.74,535.0,2206.0,522.3908,522.3908,521.0267,521.2801,2206.0
2023-04-17 15:40:00,534.85,536.02,534.37,535.84,8755.0,521.1339,522.2739,520.6662,522.0985,8755.0
2023-04-17 15:45:00,535.63,535.67,534.97,535.4,6482.0,521.8939,521.9329,521.2508,521.6698,6482.0
2023-04-17 15:50:00,535.63,537.1,535.62,536.94,5866.0,521.8939,523.3262,521.8842,523.1703,5866.0
2023-04-17 15:55:00,536.97,537.59,536.75,537.58,40407.0,523.1995,523.8036,522.9852,523.7939,40407.0
2023-04-18 09:30:00,542.13,542.13,537.6,537.61,6746.0,528.2272,528.2272,523.8134,523.8231,6746.0
2023-04-18 09:35:00,540.85,545.57,540.85,542.5,3700.0,526.98,531.579,526.98,528.5877,3700.0
2023-04-18 09:40:00,542.55,547.72,542.55,544.93,4198.0,528.6364,533.6739,528.6364,530.9554,4198.0
2023-04-18 09:45:00,546.38,546.7,545.49,545.49,1200.0,532.3682,532.68,531.501,531.501,1200.0
2023-04-18 09:50:00,545.38,546.22,545.21,546.17,900.0,531.3939,532.2123,531.2282,532.1636,900.0
2023-04-18 09:55:00,546.61,548.4,546.32,547.0,4280.0,532.5923,534.3364,532.3098,532.9723,4280.0
2023-04-18 10:00:00,546.94,547.49,545.46,545.75,10033.0,532.9139,533.4498,531.4718,531.7544,10033.0
2023-04-18 10:05:00,545.56,548.21,545.37,546.06,7511.0,531.5692,534.1513,531.3841,532.0564,7511.0
2023-04-18 10:10:00,546.04,546.04,544.44,544.84,5962.0,532.0369,532.0369,530.478,530.8677,5962.0
2023-04-18 10:15:00,545.11,545.14,543.52,543.52,1600.0,531.1308,531.16,529.5816,529.5816,1600.0
2023-04-18 10:20:00,542.92,543.87,542.92,542.92,1175.0,528.997,529.9226,528.997,528.997,1175.0
2023-04-18 10:25:00,542.92,542.92,541.08,541.08,1556.0,528.997,528.997,527.2041,527.2041,1556.0
2023-04-18 10:30:00,540.47,540.67,539.42,539.75,3249.0,526.6098,526.8047,525.5867,525.9082,3249.0
2023-04-18 10:35:00,541.49,541.5,541.49,541.5,200.0,527.6036,527.6134,527.6036,527.6134,200.0
2023-04-18 10:40:00,541.58,542.08,540.64,541.41,16083.0,527.6913,528.1785,526.7754,527.5257,16083.0
2023-04-18 10:45:00,541.43,541.43,540.39,540.49,1826.0,527.5452,527.5452,526.5318,526.6293,1826.0
2023-04-18 10:50:00,540.16,541.16,539.95,539.96,600.0,526.3077,527.2821,526.1031,526.1129,600.0
2023-04-18 10:55:00,540.37,540.5,540.37,540.5,300.0,526.5123,526.639,526.5123,526.639,300.0
2023-04-18 11:00:00,540.97,541.61,540.15,540.81,2567.0,527.097,527.7205,526.298,526.9411,2567.0
2023-04-18 11:05:00,540.47,541.19,539.78,539.94,2235.0,526.6098,527.3113,525.9375,526.0934,2235.0
2023-04-18 11:10:00,539.8,541.55,539.8,541.46,501.0,525.957,527.6621,525.957,527.5744,501.0
2023-04-18 11:15:00,540.77,541.28,540.77,541.27,500.0,526.9021,527.399,526.9021,527.3893,500.0
2023-04-18 11:20:00,541.27,541.28,540.3,540.31,924.0,527.3893,527.399,526.4441,526.4539,924.0
2023-04-18 11:25:00,540.32,541.72,540.32,541.62,1023.0,526.4636,527.8277,526.4636,527.7303,1023.0
2023-04-18 11:30:00,541.5,543.19,541.5,542.38,1938.0,527.6134,529.26,527.6134,528.4708,1938.0
2023-04-18 11:35:00,542.6,542.68,541.81,541.81,2058.0,528.6852,528.7631,527.9154,527.9154,2058.0
2023-04-18 11:40:00,541.56,542.14,541.35,541.65,3165.0,527.6718,528.237,527.4672,527.7595,3165.0
2023-04-18 11:45:00,541.72,542.0,541.71,541.75,500.0,527.8277,528.1005,527.818,527.857,500.0
2023-04-18 11:50:00,542.6,542.83,542.32,542.83,500.0,528.6852,528.9093,528.4123,528.9093,500.0
2023-04-18 11:55:00,542.86,543.46,542.86,543.19,2840.0,528.9385,529.5231,528.9385,529.26,2840.0
2023-04-18 12:00:00,543.16,544.76,543.16,544.54,1826.0,529.2308,530.7898,529.2308,530.5754,1826.0
2023-04-18 12:05:00,544.5,544.88,543.18,543.79,4715.0,530.5364,530.9067,529.2503,529.8446,4715.0
2023-04-18 12:10:00,544.0,544.0,543.58,543.99,1300.0,530.0493,530.0493,529.64,530.0395,1300.0
2023-04-18 12:15:00,543.58,543.59,543.04,543.27,1223.0,529.64,529.6498,529.1139,529.338,1223.0
2023-04-18 12:20:00,543.03,543.29,543.03,543.26,410.0,529.1041,529.3575,529.1041,529.3282,410.0
2023-04-18 12:25:00,543.68,543.99,543.53,543.54,731.0,529.7375,530.0395,529.5913,529.6011,731.0
2023-04-18 12:30:00,543.82,543.98,543.82,543.84,450.0,529.8739,530.0298,529.8739,529.8934,450.0
2023-04-18 12:35:00,544.07,544.07,543.76,543.76,2583.0,530.1175,530.1175,529.8154,529.8154,2583.0
2023-04-18 12:40:00,544.03,544.03,544.03,544.03,341.0,530.0785,530.0785,530.0785,530.0785,341.0
2023-04-18 12:45:00,543.96,544.52,543.35,544.09,2856.0,530.0103,530.5559,529.4159,530.1369,2856.0
2023-04-18 12:50:00,545.24,545.24,545.14,545.14,200.0,531.2575,531.2575,531.16,531.16,200.0
2023-04-18 12:55:00,545.44,545.69,544.89,545.12,2934.0,531.4523,531.6959,530.9164,531.1405,2934.0
2023-04-18 13:00:00,545.11,546.0,544.76,545.62,8231.0,531.1308,531.998,530.7898,531.6277,8231.0
2023-04-18 13:05:00,545.79,546.18,545.79,546.18,499.0,531.7934,532.1733,531.7934,532.1733,499.0
2023-04-18 13:10:00,546.53,546.53,545.6,545.62,1375.0,532.5144,532.5144,531.6082,531.6277,1375.0
2023-04-18 13:15:00,545.25,545.26,544.78,545.22,1559.0,531.2672,531.2769,530.8093,531.238,1559.0
2023-04-18 13:20:00,544.97,545.06,544.96,545.05,447.0,530.9944,531.0821,530.9846,531.0723,447.0
2023-04-18 13:25:00,544.7,545.23,544.7,545.23,410.0,530.7313,531.2477,530.7313,531.2477,410.0
2023-04-18 13:30:00,544.8,545.7,544.8,545.61,1000.0,530.8287,531.7057,530.8287,531.618,1000.0
2023-04-18 13:35:00,545.55,545.55,544.64,545.5,10696.0,531.5595,531.5595,530.6728,531.5108,10696.0
2023-04-18 13:40:00,544.84,545.78,544.84,545.78,1136.0,530.8677,531.7836,530.8677,531.7836,1136.0
2023-04-18 13:45:00,545.51,545.56,545.29,545.31,400.0,531.5205,531.5692,531.3062,531.3257,400.0
2023-04-18 13:50:00,545.67,545.74,545.22,545.46,1500.0,531.6764,531.7446,531.238,531.4718,1500.0
2023-04-18 13:55:00,545.36,545.83,545.19,545.19,900.0,531.3744,531.8323,531.2087,531.2087,900.0
2023-04-18 14:00:00,545.29,545.37,544.83,544.86,1103.0,531.3062,531.3841,530.858,530.8872,1103.0
2023-04-18 14:05:00,544.55,544.94,544.3,544.94,2290.0,530.5851,530.9651,530.3416,530.9651,2290.0
2023-04-18 14:10:00,544.91,544.99,544.91,544.91,700.0,530.9359,531.0139,530.9359,530.9359,700.0
2023-04-18 14:15:00,545.22,545.28,544.58,544.73,1600.0,531.238,531.2964,530.6144,530.7605,1600.0
2023-04-18 14:20:00,544.54,544.71,544.5,544.61,642.0,530.5754,530.741,530.5364,530.6436,642.0
2023-04-18 14:25:00,544.77,545.85,544.77,545.63,2778.0,530.7995,531.8518,530.7995,531.6375,2778.0
2023-04-18 14:30:00,545.57,546.7,545.56,546.69,1533.0,531.579,532.68,531.5692,532.6703,1533.0
2023-04-18 14:35:00,546.4,546.4,546.19,546.28,400.0,532.3877,532.3877,532.1831,532.2708,400.0
2023-04-18 14:40:00,546.02,546.02,545.23,545.23,1435.0,532.0175,532.0175,531.2477,531.2477,1435.0
2023-04-18 14:45:00,544.95,544.95,543.41,543.42,515.0,530.9749,530.9749,529.4744,529.4841,515.0
2023-04-18 14:50:00,543.8,543.8,543.8,543.8,100.0,529.8544,529.8544,529.8544,529.8544,100.0
2023-04-18 14:55:00,544.0,544.44,544.0,544.22,609.0,530.0493,530.478,530.0493,530.2636,609.0
2023-04-18 15:00:00,544.31,544.45,543.94,544.25,602.0,530.3513,530.4877,529.9908,530.2928,602.0
2023-04-18 15:05:00,544.62,544.8,544.41,544.72,1235.0,530.6534,530.8287,530.4487,530.7508,1235.0
2023-04-18 15:10:00,544.62,544.9,544.41,544.42,900.0,530.6534,530.9262,530.4487,530.4585,900.0
2023-04-18 15:15:00,544.24,544.43,544.21,544.43,1050.0,530.2831,530.4682,530.2539,530.4682,1050.0
2023-04-18 15:20:00,544.15,544.3,543.94,543.94,1534.0,530.1954,530.3416,529.9908,529.9908,1534.0
2023-04-18 15:25:00,543.36,544.0,543.36,544.0,800.0,529.4257,530.0493,529.4257,530.0493,800.0
2023-04-18 15:30:00,543.99,544.51,543.69,544.33,1436.0,530.0395,530.5462,529.7472,530.3708,1436.0
2023-04-18 15:35:00,544.39,544.43,544.11,544.43,1277.0,530.4293,530.4682,530.1564,530.4682,1277.0
2023-04-18 15:40:00,544.23,544.59,544.22,544.59,2073.0,530.2734,530.6241,530.2636,530.6241,2073.0
2023-04-18 15:45:00,544.61,544.79,544.28,544.79,2989.0,530.6436,530.819,530.3221,530.819,2989.0
2023-04-18 15:50:00,544.64,545.26,544.29,544.86,8362.0,530.6728,531.2769,530.3318,530.8872,8362.0
2023-04-18 15:55:00,545.11,545.23,543.95,544.58,23119.0,531.1308,531.2477,530.0005,530.6144,23119.0
2023-04-19 09:30:00,542.48,545.83,539.55,545.83,3612.0,528.5682,531.8323,525.7134,531.8323,3612.0
2023-04-19 09:35:00,545.83,545.83,545.83,545.83,0.0,531.8323,531.8323,531.8323,531.8323,0.0
2023-04-19 09:40:00,544.2,544.37,544.19,544.37,235.0,530.2441,530.4098,530.2344,530.4098,235.0
2023-04-19 09:45:00,544.59,544.59,543.03,543.38,900.0,530.6241,530.6241,529.1041,529.4452,900.0
2023-04-19 09:50:00,543.88,543.88,541.72,541.72,730.0,529.9323,529.9323,527.8277,527.8277,730.0
2023-04-19 09:55:00,542.32,542.32,542.32,542.32,100.0,528.4123,528.4123,528.4123,528.4123,100.0
2023-04-19 10:00:00,543.42,544.27,543.42,544.27,245.0,529.4841,530.3123,529.4841,530.3123,245.0
2023-04-19 10:05:00,543.64,543.83,542.53,543.25,1781.0,529.6985,529.8836,528.617,529.3185,1781.0
2023-04-19 10:10:00,542.34,542.97,542.17,542.34,3199.0,528.4318,529.0457,528.2662,528.4318,3199.0
2023-04-19 10:15:00,541.78,542.27,541.51,541.68,1461.0,527.8862,528.3636,527.6231,527.7888,1461.0
2023-04-19 10:20:00,541.7,541.96,541.6,541.6,300.0,527.8082,528.0616,527.7108,527.7108,300.0
2023-04-19 10:25:00,541.18,541.54,540.93,541.54,900.0,527.3016,527.6523,527.058,527.6523,900.0
2023-04-19 10:30:00,542.06,542.06,541.83,541.84,200.0,528.159,528.159,527.9349,527.9446,200.0
2023-04-19 10:35:00,542.14,542.22,541.94,541.98,1408.0,528.237,528.3149,528.0421,528.0811,1408.0
2023-04-19 10:40:00,541.88,542.26,541.5,542.26,2237.0,527.9836,528.3539,527.6134,528.3539,2237.0
2023-04-19 10:45:00,541.76,541.76,541.34,541.39,640.0,527.8667,527.8667,527.4575,527.5062,640.0
2023-04-19 10:50:00,541.29,541.29,541.29,541.29,100.0,527.4088,527.4088,527.4088,527.4088,100.0
2023-04-19 10:55:00,541.08,541.08,541.08,541.08,100.0,527.2041,527.2041,527.2041,527.2041,100.0
2023-04-19 11:00:00,541.44,541.6,541.29,541.29,418.0,527.5549,527.7108,527.4088,527.4088,418.0
2023-04-19 11:05:00,541.4,541.4,541.4,541.4,100.0,527.5159,527.5159,527.5159,527.5159,100.0
2023-04-19 11:10:00,541.9,542.12,541.75,542.12,500.0,528.0031,528.2175,527.857,528.2175,500.0
2023-04-19 11:15:00,542.12,542.12,542.12,542.12,0.0,528.2175,528.2175,528.2175,528.2175,0.0
2023-04-19 11:20:00,541.91,542.33,541.91,542.33,305.0,528.0129,528.4221,528.0129,528.4221,305.0
2023-04-19 11:25:00,542.63,542.83,542.63,542.7,600.0,528.7144,528.9093,528.7144,528.7826,600.0
2023-04-19 11:30:00,542.71,542.71,542.25,542.27,832.0,528.7923,528.7923,528.3441,528.3636,832.0
2023-04-19 11:35:00,542.5,543.62,542.5,543.27,1040.0,528.5877,529.679,528.5877,529.338,1040.0
2023-04-19 11:40:00,543.36,543.37,543.36,543.37,514.0,529.4257,529.4354,529.4257,529.4354,514.0
2023-04-19 11:45:00,543.37,544.11,543.36,544.06,1535.0,529.4354,530.1564,529.4257,530.1077,1535.0
2023-04-19 11:50:00,544.54,544.54,544.22,544.22,200.0,530.5754,530.5754,530.2636,530.2636,200.0
2023-04-19 11:55:00,544.44,544.44,544.43,544.43,200.0,530.478,530.478,530.4682,530.4682,200.0
2023-04-19 12:00:00,544.51,544.51,544.51,544.51,200.0,530.5462,530.5462,530.5462,530.5462,200.0
2023-04-19 12:05:00,544.9,544.91,544.59,544.61,960.0,530.9262,530.9359,530.6241,530.6436,960.0
2023-04-19 12:10:00,544.62,544.62,544.58,544.6,300.0,530.6534,530.6534,530.6144,530.6339,300.0
2023-04-19 12:15:00,544.92,545.51,544.76,545.51,941.0,530.9457,531.5205,530.7898,531.5205,941.0
2023-04-19 12:20:00,545.22,545.76,545.06,545.08,2347.0,531.238,531.7641,531.0821,531.1016,2347.0
2023-04-19 12:25:00,545.29,545.97,545.16,545.63,950.0,531.3062,531.9687,531.1795,531.6375,950.0
2023-04-19 12:30:00,545.62,546.17,545.61,545.93,1500.0,531.6277,532.1636,531.618,531.9298,1500.0
2023-04-19 12:35:00,545.94,545.94,545.63,545.65,870.0,531.9395,531.9395,531.6375,531.6569,870.0
2023-04-19 12:40:00,545.43,545.65,545.17,545.18,4000.0,531.4426,531.6569,531.1892,531.199,4000.0
2023-04-19 12:45:00,545.22,545.55,544.95,545.55,2649.0,531.238,531.5595,530.9749,531.5595,2649.0
2023-04-19 12:50:00,545.5,545.77,545.39,545.66,2395.0,531.5108,531.7739,531.4036,531.6667,2395.0
2023-04-19 12:55:00,545.85,545.85,545.81,545.81,200.0,531.8518,531.8518,531.8128,531.8128,200.0
2023-04-19 13:00:00,545.86,545.95,545.72,545.72,1200.0,531.8616,531.9492,531.7251,531.7251,1200.0
2023-04-19 13:05:00,545.9,545.9,544.49,544.57,4167.0,531.9005,531.9005,530.5267,530.6046,4167.0
2023-04-19 13:10:00,544.55,544.65,544.55,544.65,200.0,530.5851,530.6826,530.5851,530.6826,200.0
2023-04-19 13:15:00,544.8,544.93,544.14,544.2,1700.0,530.8287,530.9554,530.1857,530.2441,1700.0
2023-04-19 13:20:00,543.98,544.69,543.98,544.61,900.0,530.0298,530.7216,530.0298,530.6436,900.0
2023-04-19 13:25:00,544.61,544.61,544.61,544.61,0.0,530.6436,530.6436,530.6436,530.6436,0.0
2023-04-19 13:30:00,545.52,545.53,545.52,545.52,100.0,531.5303,531.54,531.5303,531.5303,100.0
2023-04-19 13:35:00,545.74,545.74,545.59,545.59,200.0,531.7446,531.7446,531.5985,531.5985,200.0
2023-04-19 13:40:00,545.85,546.07,545.77,546.07,610.0,531.8518,532.0662,531.7739,532.0662,610.0
2023-04-19 13:45:00,545.95,545.95,545.12,545.14,1131.0,531.9492,531.9492,531.1405,531.16,1131.0
2023-04-19 13:50:00,545.45,545.89,545.44,545.89,1320.0,531.4621,531.8908,531.4523,531.8908,1320.0
2023-04-19 13:55:00,546.12,546.25,546.12,546.25,400.0,532.1149,532.2416,532.1149,532.2416,400.0
2023-04-19 14:00:00,546.65,546.65,545.74,545.74,402.0,532.6313,532.6313,531.7446,531.7446,402.0
2023-04-19 14:05:00,545.73,546.21,545.72,545.89,400.0,531.7349,532.2026,531.7251,531.8908,400.0
2023-04-19 14:10:00,545.9,545.9,545.89,545.9,130.0,531.9005,531.9005,531.8908,531.9005,130.0
2023-04-19 14:15:00,545.72,545.72,545.72,545.72,100.0,531.7251,531.7251,531.7251,531.7251,100.0
2023-04-19 14:20:00,545.64,545.87,545.64,545.87,200.0,531.6472,531.8713,531.6472,531.8713,200.0
2023-04-19 14:25:00,546.14,546.54,546.01,546.5,1400.0,532.1344,532.5241,532.0077,532.4851,1400.0
2023-04-19 14:30:00,546.37,546.37,546.05,546.05,900.0,532.3585,532.3585,532.0467,532.0467,900.0
2023-04-19 14:35:00,546.05,546.18,546.05,546.18,200.0,532.0467,532.1733,532.0467,532.1733,200.0
2023-04-19 14:40:00,546.14,546.55,546.14,546.55,1118.0,532.1344,532.5339,532.1344,532.5339,1118.0
2023-04-19 14:45:00,546.11,546.36,546.11,546.31,560.0,532.1051,532.3487,532.1051,532.3,560.0
2023-04-19 14:50:00,546.39,546.39,546.24,546.24,200.0,532.378,532.378,532.2318,532.2318,200.0
2023-04-19 14:55:00,546.27,546.76,546.13,546.76,931.0,532.261,532.7385,532.1246,532.7385,931.0
2023-04-19 15:00:00,546.32,546.32,545.57,545.81,1781.0,532.3098,532.3098,531.579,531.8128,1781.0
2023-04-19 15:05:00,546.01,546.24,546.01,546.15,300.0,532.0077,532.2318,532.0077,532.1441,300.0
2023-04-19 15:10:00,546.02,546.28,546.02,546.28,800.0,532.0175,532.2708,532.0175,532.2708,800.0
2023-04-19 15:15:00,546.34,546.81,546.29,546.69,3887.0,532.3292,532.7872,532.2805,532.6703,3887.0
2023-04-19 15:20:00,546.66,546.94,546.62,546.69,3044.0,532.641,532.9139,532.6021,532.6703,3044.0
2023-04-19 15:25:00,546.65,547.2,546.22,546.23,4131.0,532.6313,533.1672,532.2123,532.2221,4131.0
2023-04-19 15:30:00,546.51,546.77,545.99,546.02,1350.0,532.4949,532.7482,531.9882,532.0175,1350.0
2023-04-19 15:35:00,545.99,546.16,545.51,545.51,1474.0,531.9882,532.1539,531.5205,531.5205,1474.0
2023-04-19 15:40:00,545.69,545.79,545.43,545.71,1000.0,531.6959,531.7934,531.4426,531.7154,1000.0
2023-04-19 15:45:00,545.68,545.68,544.42,544.45,4423.0,531.6862,531.6862,530.4585,530.4877,4423.0
2023-04-19 15:50:00,543.83,545.44,543.75,545.44,4630.0,529.8836,531.4523,529.8057,531.4523,4630.0
2023-04-19 15:55:00,545.39,545.83,544.94,545.75,12749.0,531.4036,531.8323,530.9651,531.7544,12749.0
2023-04-20 09:30:00,540.37,541.55,539.0,541.55,4036.0,526.5123,527.6621,525.1775,527.6621,4036.0
2023-04-20 09:35:00,541.55,541.55,541.55,541.55,0.0,527.6621,527.6621,527.6621,527.6621,0.0
2023-04-20 09:40:00,543.11,543.11,543.11,543.11,100.0,529.1821,529.1821,529.1821,529.1821,100.0
2023-04-20 09:45:00,542.63,544.51,541.73,543.11,1261.0,528.7144,530.5462,527.8375,529.1821,1261.0
2023-04-20 09:50:00,544.16,544.87,544.16,544.75,900.0,530.2052,530.8969,530.2052,530.78,900.0
2023-04-20 09:55:00,544.3,544.5,544.3,544.5,200.0,530.3416,530.5364,530.3416,530.5364,200.0
2023-04-20 10:00:00,545.22,545.22,544.41,544.41,600.0,531.238,531.238,530.4487,530.4487,600.0
2023-04-20 10:05:00,544.5,545.15,544.5,545.15,200.0,530.5364,531.1698,530.5364,531.1698,200.0
2023-04-20 10:10:00,545.62,546.02,545.34,545.83,706.0,531.6277,532.0175,531.3549,531.8323,706.0
2023-04-20 10:15:00,546.41,547.0,545.46,546.07,2094.0,532.3975,532.9723,531.4718,532.0662,2094.0
2023-04-20 10:20:00,546.25,548.05,546.25,547.87,2015.0,532.2416,533.9954,532.2416,533.82,2015.0
2023-04-20 10:25:00,548.83,548.83,547.58,548.23,1500.0,534.7554,534.7554,533.5374,534.1708,1500.0
2023-04-20 10:30:00,548.19,548.77,547.76,548.77,3384.0,534.1318,534.6969,533.7128,534.6969,3384.0
2023-04-20 10:35:00,548.77,548.77,547.89,548.01,5239.0,534.6969,534.6969,533.8395,533.9564,5239.0
2023-04-20 10:40:00,548.11,549.4,547.86,549.4,1100.0,534.0539,535.3108,533.8103,535.3108,1100.0
2023-04-20 10:45:00,549.38,549.52,548.96,549.09,982.0,535.2913,535.4277,534.8821,535.0087,982.0
2023-04-20 10:50:00,549.62,550.17,549.62,550.17,246.0,535.5251,536.061,535.5251,536.061,246.0
2023-04-20 10:55:00,550.37,550.37,549.7,550.05,400.0,536.2559,536.2559,535.6031,535.9441,400.0
2023-04-20 11:00:00,549.96,549.96,548.9,548.9,516.0,535.8564,535.8564,534.8236,534.8236,516.0
2023-04-20 11:05:00,548.68,548.77,547.16,547.75,900.0,534.6092,534.6969,533.1282,533.7031,900.0
2023-04-20 11:10:00,548.14,548.15,548.14,548.14,100.0,534.0831,534.0928,534.0831,534.0831,100.0
2023-04-20 11:15:00,547.66,547.66,547.05,547.05,676.0,533.6154,533.6154,533.021,533.021,676.0
2023-04-20 11:20:00,547.05,547.05,547.05,547.05,0.0,533.021,533.021,533.021,533.021,0.0
2023-04-20 11:25:00,546.73,546.8,546.15,546.79,690.0,532.7092,532.7774,532.1441,532.7677,690.0
2023-04-20 11:30:00,546.79,546.79,546.79,546.79,0.0,532.7677,532.7677,532.7677,532.7677,0.0
2023-04-20 11:35:00,546.79,546.79,546.79,546.79,0.0,532.7677,532.7677,532.7677,532.7677,0.0
2023-04-20 11:40:00,547.25,547.81,547.25,547.34,300.0,533.2159,533.7615,533.2159,533.3036,300.0
2023-04-20 11:45:00,547.9,547.9,547.9,547.9,100.0,533.8492,533.8492,533.8492,533.8492,100.0
2023-04-20 11:50:00,547.5,547.5,547.5,547.5,100.0,533.4595,533.4595,533.4595,533.4595,100.0
2023-04-20 11:55:00,547.5,547.5,546.98,546.98,1159.0,533.4595,533.4595,532.9528,532.9528,1159.0
2023-04-20 12:00:00,547.24,547.24,546.86,547.13,600.0,533.2062,533.2062,532.8359,533.099,600.0
2023-04-20 12:05:00,547.13,547.77,547.12,547.73,800.0,533.099,533.7226,533.0892,533.6836,800.0
2023-04-20 12:10:00,547.89,548.64,547.89,548.64,300.0,533.8395,534.5703,533.8395,534.5703,300.0
2023-04-20 12:15:00,548.05,548.96,547.54,547.75,1616.0,533.9954,534.8821,533.4985,533.7031,1616.0
2023-04-20 12:20:00,547.75,547.75,547.75,547.75,0.0,533.7031,533.7031,533.7031,533.7031,0.0
2023-04-20 12:25:00,547.75,547.75,547.64,547.73,400.0,533.7031,533.7031,533.5959,533.6836,400.0
2023-04-20 12:30:00,548.4,549.23,548.4,549.23,273.0,534.3364,535.1451,534.3364,535.1451,273.0
2023-04-20 12:35:00,549.6,549.6,549.46,549.46,200.0,535.5056,535.5056,535.3692,535.3692,200.0
2023-04-20 12:40:00,548.96,549.27,548.96,549.27,200.0,534.8821,535.1841,534.8821,535.1841,200.0
2023-04-20 12:45:00,549.38,549.98,549.38,549.98,300.0,535.2913,535.8759,535.2913,535.8759,300.0
2023-04-20 12:50:00,549.36,549.36,549.0,549.0,658.0,535.2718,535.2718,534.921,534.921,658.0
2023-04-20 12:55:00,549.0,549.0,549.0,549.0,0.0,534.921,534.921,534.921,534.921,0.0
2023-04-20 13:00:00,549.3,549.3,549.3,549.3,100.0,535.2133,535.2133,535.2133,535.2133,100.0
2023-04-20 13:05:00,549.42,549.49,549.42,549.49,458.0,535.3303,535.3985,535.3303,535.3985,458.0
2023-04-20 13:10:00,550.33,550.33,550.33,550.33,100.0,536.2169,536.2169,536.2169,536.2169,100.0
2023-04-20 13:15:00,549.6,549.6,549.6,549.6,115.0,535.5056,535.5056,535.5056,535.5056,115.0
2023-04-20 13:20:00,549.6,549.6,549.6,549.6,0.0,535.5056,535.5056,535.5056,535.5056,0.0
2023-04-20 13:25:00,550.51,550.51,550.51,550.51,200.0,536.3923,536.3923,536.3923,536.3923,200.0
2023-04-20 13:30:00,550.41,550.48,550.41,550.41,400.0,536.2949,536.3631,536.2949,536.2949,400.0
2023-04-20 13:35:00,550.41,550.41,550.41,550.41,0.0,536.2949,536.2949,536.2949,536.2949,0.0
2023-04-20 13:40:00,550.65,550.65,549.52,549.67,1004.0,536.5287,536.5287,535.4277,535.5738,1004.0
2023-04-20 13:45:00,549.67,549.67,549.67,549.67,0.0,535.5738,535.5738,535.5738,535.5738,0.0
2023-04-20 13:50:00,550.04,550.04,550.04,550.04,100.0,535.9344,535.9344,535.9344,535.9344,100.0
2023-04-20 13:55:00,549.68,549.68,549.66,549.66,500.0,535.5836,535.5836,535.5641,535.5641,500.0
2023-04-20 14:00:00,549.66,549.66,549.66,549.66,0.0,535.5641,535.5641,535.5641,535.5641,0.0
2023-04-20 14:05:00,549.37,549.42,549.02,549.42,500.0,535.2815,535.3303,534.9405,535.3303,500.0
2023-04-20 14:10:00,549.3,549.3,549.03,549.03,200.0,535.2133,535.2133,534.9503,534.9503,200.0
2023-04-20 14:15:00,549.37,549.37,548.87,549.07,700.0,535.2815,535.2815,534.7944,534.9892,700.0
2023-04-20 14:20:00,548.97,549.56,548.97,549.56,300.0,534.8918,535.4667,534.8918,535.4667,300.0
2023-04-20 14:25:00,549.18,549.18,549.15,549.16,400.0,535.0964,535.0964,535.0672,535.0769,400.0
2023-04-20 14:30:00,548.95,548.95,548.54,548.6,300.0,534.8723,534.8723,534.4728,534.5313,300.0
2023-04-20 14:35:00,548.03,548.11,547.77,547.77,400.0,533.9759,534.0539,533.7226,533.7226,400.0
2023-04-20 14:40:00,546.94,547.7,546.94,547.7,600.0,532.9139,533.6544,532.9139,533.6544,600.0
2023-04-20 14:45:00,547.64,547.83,546.47,546.84,3100.0,533.5959,533.781,532.4559,532.8164,3100.0
2023-04-20 14:50:00,546.35,546.93,546.35,546.93,200.0,532.339,532.9041,532.339,532.9041,200.0
2023-04-20 14:55:00,547.39,548.0,547.39,548.0,401.0,533.3523,533.9467,533.3523,533.9467,401.0
2023-04-20 15:00:00,548.34,548.34,547.71,547.72,500.0,534.278,534.278,533.6641,533.6739,500.0
2023-04-20 15:05:00,547.41,547.67,547.41,547.67,381.0,533.3718,533.6251,533.3718,533.6251,381.0
2023-04-20 15:10:00,547.31,547.31,545.84,545.84,800.0,533.2744,533.2744,531.8421,531.8421,800.0
2023-04-20 15:15:00,546.52,546.52,545.61,545.69,491.0,532.5046,532.5046,531.618,531.6959,491.0
2023-04-20 15:20:00,545.51,546.19,545.51,546.19,680.0,531.5205,532.1831,531.5205,532.1831,680.0
2023-04-20 15:25:00,545.92,545.92,545.3,545.31,1406.0,531.92,531.92,531.3159,531.3257,1406.0
2023-04-20 15:30:00,545.43,546.29,545.41,545.96,778.0,531.4426,532.2805,531.4231,531.959,778.0
2023-04-20 15:35:00,545.98,546.15,545.3,546.15,1038.0,531.9785,532.1441,531.3159,532.1441,1038.0
2023-04-20 15:40:00,546.42,546.42,545.66,545.83,2490.0,532.4072,532.4072,531.6667,531.8323,2490.0
2023-04-20 15:45:00,545.83,546.24,545.51,546.22,1743.0,531.8323,532.2318,531.5205,532.2123,1743.0
2023-04-20 15:50:00,545.78,546.6,545.53,546.26,4921.0,531.7836,532.5826,531.54,532.2513,4921.0
2023-04-20 15:55:00,546.58,547.39,546.26,546.65,15088.0,532.5631,533.3523,532.2513,532.6313,15088.0
2023-04-21 09:30:00,547.54,547.54,545.05,547.5,8862.0,533.4985,533.4985,531.0723,533.4595,8862.0
2023-04-21 09:35:00,545.8,545.98,545.68,545.69,400.0,531.8031,531.9785,531.6862,531.6959,400.0
2023-04-21 09:40:00,546.55,548.13,546.55,548.13,288.0,532.5339,534.0733,532.5339,534.0733,288.0
2023-04-21 09:45:00,546.13,546.13,546.13,546.13,100.0,532.1246,532.1246,532.1246,532.1246,100.0
2023-04-21 09:50:00,546.08,546.71,545.76,546.66,800.0,532.0759,532.6898,531.7641,532.641,800.0
2023-04-21 09:55:00,545.86,545.94,545.62,545.94,841.0,531.8616,531.9395,531.6277,531.9395,841.0
2023-04-21 10:00:00,546.27,546.44,544.92,546.44,1600.0,532.261,532.4267,530.9457,532.4267,1600.0
2023-04-21 10:05:00,545.69,545.69,545.69,545.69,100.0,531.6959,531.6959,531.6959,531.6959,100.0
2023-04-21 10:10:00,545.53,546.16,545.53,545.87,300.0,531.54,532.1539,531.54,531.8713,300.0
2023-04-21 10:15:00,546.43,546.92,546.43,546.92,500.0,532.4169,532.8944,532.4169,532.8944,500.0
2023-04-21 10:20:00,546.39,546.39,546.39,546.39,101.0,532.378,532.378,532.378,532.378,101.0
2023-04-21 10:25:00,547.35,547.35,547.35,547.35,100.0,533.3133,533.3133,533.3133,533.3133,100.0
2023-04-21 10:30:00,546.14,546.14,546.14,546.14,100.0,532.1344,532.1344,532.1344,532.1344,100.0
2023-04-21 10:35:00,545.98,545.98,544.69,545.09,1140.0,531.9785,531.9785,530.7216,531.1113,1140.0
2023-04-21 10:40:00,544.91,545.02,543.07,543.07,2600.0,530.9359,531.0431,529.1431,529.1431,2600.0
2023-04-21 10:45:00,543.68,543.68,543.33,543.34,200.0,529.7375,529.7375,529.3964,529.4062,200.0
2023-04-21 10:50:00,543.98,544.67,543.98,544.13,1605.0,530.0298,530.7021,530.0298,530.1759,1605.0
2023-04-21 10:55:00,543.88,544.83,543.86,543.96,1900.0,529.9323,530.858,529.9128,530.0103,1900.0
2023-04-21 11:00:00,544.71,545.75,544.7,545.75,1100.0,530.741,531.7544,530.7313,531.7544,1100.0
2023-04-21 11:05:00,545.08,545.46,544.82,545.46,761.0,531.1016,531.4718,530.8482,531.4718,761.0
2023-04-21 11:10:00,545.27,545.39,545.12,545.35,606.0,531.2867,531.4036,531.1405,531.3646,606.0
2023-04-21 11:15:00,545.35,545.35,545.35,545.35,0.0,531.3646,531.3646,531.3646,531.3646,0.0
2023-04-21 11:20:00,545.35,545.87,545.35,545.54,411.0,531.3646,531.8713,531.3646,531.5498,411.0
2023-04-21 11:25:00,545.78,545.78,545.19,545.19,611.0,531.7836,531.7836,531.2087,531.2087,611.0
2023-04-21 11:30:00,545.78,546.62,545.78,546.37,1000.0,531.7836,532.6021,531.7836,532.3585,1000.0
2023-04-21 11:35:00,546.75,546.75,545.37,545.37,2133.0,532.7287,532.7287,531.3841,531.3841,2133.0
2023-04-21 11:40:00,545.38,545.79,544.97,544.97,1700.0,531.3939,531.7934,530.9944,530.9944,1700.0
2023-04-21 11:45:00,544.93,544.93,543.28,543.51,1800.0,530.9554,530.9554,529.3477,529.5718,1800.0
2023-04-21 11:50:00,543.39,543.4,543.39,543.4,300.0,529.4549,529.4646,529.4549,529.4646,300.0
2023-04-21 11:55:00,543.18,544.11,543.17,544.11,340.0,529.2503,530.1564,529.2405,530.1564,340.0
2023-04-21 12:00:00,545.49,545.49,545.34,545.35,200.0,531.501,531.501,531.3549,531.3646,200.0
2023-04-21 12:05:00,545.41,545.41,544.88,545.01,812.0,531.4231,531.4231,530.9067,531.0334,812.0
2023-04-21 12:10:00,544.68,545.25,544.67,545.19,500.0,530.7118,531.2672,530.7021,531.2087,500.0
2023-04-21 12:15:00,545.68,545.97,545.67,545.97,697.0,531.6862,531.9687,531.6764,531.9687,697.0
2023-04-21 12:20:00,545.79,546.39,545.78,546.39,200.0,531.7934,532.378,531.7836,532.378,200.0
2023-04-21 12:25:00,546.4,546.55,546.4,546.55,700.0,532.3877,532.5339,532.3877,532.5339,700.0
2023-04-21 12:30:00,546.73,546.73,546.34,546.35,300.0,532.7092,532.7092,532.3292,532.339,300.0
2023-04-21 12:35:00,545.9,546.14,545.89,546.14,300.0,531.9005,532.1344,531.8908,532.1344,300.0
2023-04-21 12:40:00,546.14,546.14,546.14,546.14,0.0,532.1344,532.1344,532.1344,532.1344,0.0
2023-04-21 12:45:00,546.2,546.33,546.05,546.05,733.0,532.1928,532.3195,532.0467,532.0467,733.0
2023-04-21 12:50:00,546.51,546.51,546.51,546.51,395.0,532.4949,532.4949,532.4949,532.4949,395.0
2023-04-21 12:55:00,546.06,546.55,546.06,546.55,300.0,532.0564,532.5339,532.0564,532.5339,300.0
2023-04-21 13:00:00,545.74,545.74,545.74,545.74,200.0,531.7446,531.7446,531.7446,531.7446,200.0
2023-04-21 13:05:00,545.9,546.28,545.9,546.16,715.0,531.9005,532.2708,531.9005,532.1539,715.0
2023-04-21 13:10:00,546.41,546.41,546.28,546.28,222.0,532.3975,532.3975,532.2708,532.2708,222.0
2023-04-21 13:15:00,546.25,546.26,545.56,545.6,300.0,532.2416,532.2513,531.5692,531.6082,300.0
2023-04-21 13:20:00,544.8,545.1,544.8,545.1,203.0,530.8287,531.121,530.8287,531.121,203.0
2023-04-21 13:25:00,545.4,545.62,544.79,545.62,1403.0,531.4134,531.6277,530.819,531.6277,1403.0
2023-04-21 13:30:00,546.39,546.79,546.39,546.74,400.0,532.378,532.7677,532.378,532.719,400.0
2023-04-21 13:35:00,546.37,546.46,546.37,546.46,215.0,532.3585,532.4462,532.3585,532.4462,215.0
2023-04-21 13:40:00,546.83,547.26,546.83,547.26,200.0,532.8067,533.2257,532.8067,533.2257,200.0
2023-04-21 13:45:00,546.92,547.23,546.5,546.5,798.0,532.8944,533.1964,532.4851,532.4851,798.0
2023-04-21 13:50:00,546.68,546.68,546.4,546.4,315.0,532.6605,532.6605,532.3877,532.3877,315.0
2023-04-21 13:55:00,546.41,546.42,545.24,545.24,1530.0,532.3975,532.4072,531.2575,531.2575,1530.0
2023-04-21 14:00:00,545.49,545.84,545.48,545.84,1400.0,531.501,531.8421,531.4913,531.8421,1400.0
2023-04-21 14:05:00,545.58,545.62,545.25,545.33,700.0,531.5887,531.6277,531.2672,531.3451,700.0
2023-04-21 14:10:00,545.6,546.31,545.6,546.31,1349.0,531.6082,532.3,531.6082,532.3,1349.0
2023-04-21 14:15:00,546.01,546.01,545.46,545.53,1500.0,532.0077,532.0077,531.4718,531.54,1500.0
2023-04-21 14:20:00,545.38,545.59,545.3,545.3,800.0,531.3939,531.5985,531.3159,531.3159,800.0
2023-04-21 14:25:00,545.26,546.22,545.26,545.42,2050.0,531.2769,532.2123,531.2769,531.4328,2050.0
2023-04-21 14:30:00,545.4,545.7,543.92,543.92,2177.0,531.4134,531.7057,529.9713,529.9713,2177.0
2023-04-21 14:35:00,544.53,544.55,543.3,543.3,1056.0,530.5657,530.5851,529.3672,529.3672,1056.0
2023-04-21 14:40:00,543.96,543.96,543.33,543.45,550.0,530.0103,530.0103,529.3964,529.5134,550.0
2023-04-21 14:45:00,543.37,543.37,543.36,543.37,100.0,529.4354,529.4354,529.4257,529.4354,100.0
2023-04-21 14:50:00,543.5,544.62,543.5,544.07,704.0,529.5621,530.6534,529.5621,530.1175,704.0
2023-04-21 14:55:00,544.44,544.82,544.1,544.66,1009.0,530.478,530.8482,530.1467,530.6923,1009.0
2023-04-21 15:00:00,545.39,545.39,544.88,544.88,400.0,531.4036,531.4036,530.9067,530.9067,400.0
2023-04-21 15:05:00,544.88,544.88,544.88,544.88,0.0,530.9067,530.9067,530.9067,530.9067,0.0
2023-04-21 15:10:00,544.42,544.42,543.96,543.96,1724.0,530.4585,530.4585,530.0103,530.0103,1724.0
2023-04-21 15:15:00,544.0,544.0,543.86,543.86,300.0,530.0493,530.0493,529.9128,529.9128,300.0
2023-04-21 15:20:00,543.74,543.81,543.34,543.49,3976.0,529.7959,529.8641,529.4062,529.5523,3976.0
2023-04-21 15:25:00,543.59,543.59,543.1,543.1,1508.0,529.6498,529.6498,529.1723,529.1723,1508.0
2023-04-21 15:30:00,543.61,543.64,543.53,543.56,600.0,529.6693,529.6985,529.5913,529.6205,600.0
2023-04-21 15:35:00,543.7,544.09,543.49,543.54,2728.0,529.7569,530.1369,529.5523,529.6011,2728.0
2023-04-21 15:40:00,543.43,543.63,543.35,543.35,1246.0,529.4939,529.6887,529.4159,529.4159,1246.0
2023-04-21 15:45:00,543.26,543.92,543.14,543.54,3601.0,529.3282,529.9713,529.2113,529.6011,3601.0
2023-04-21 15:50:00,543.97,544.27,543.46,543.87,3901.0,530.02,530.3123,529.5231,529.9226,3901.0
2023-04-21 15:55:00,544.11,545.02,543.92,544.61,9836.0,530.1564,531.0431,529.9713,530.6436,9836.0
2023-04-24 09:30:00,545.71,547.0,545.38,547.0,3425.0,531.7154,532.9723,531.3939,532.9723,3425.0
2023-04-24 09:35:00,542.85,543.25,542.85,543.25,700.0,528.9287,529.3185,528.9287,529.3185,700.0
2023-04-24 09:40:00,543.21,548.05,543.0,547.23,2800.0,529.2795,533.9954,529.0749,533.1964,2800.0
2023-04-24 09:45:00,547.86,547.86,547.4,547.4,200.0,533.8103,533.8103,533.3621,533.3621,200.0
2023-04-24 09:50:00,547.76,547.77,546.69,546.97,2300.0,533.7128,533.7226,532.6703,532.9431,2300.0
2023-04-24 09:55:00,547.24,547.93,547.02,547.92,3700.0,533.2062,533.8785,532.9918,533.8687,3700.0
2023-04-24 10:00:00,548.31,548.31,547.62,547.83,1600.0,534.2487,534.2487,533.5764,533.781,1600.0
2023-04-24 10:05:00,548.06,548.39,548.06,548.39,762.0,534.0051,534.3267,534.0051,534.3267,762.0
2023-04-24 10:10:00,548.02,548.03,547.07,547.69,1600.0,533.9662,533.9759,533.0405,533.6446,1600.0
2023-04-24 10:15:00,547.23,548.15,547.2,548.15,1000.0,533.1964,534.0928,533.1672,534.0928,1000.0
2023-04-24 10:20:00,548.15,548.16,547.54,547.54,500.0,534.0928,534.1026,533.4985,533.4985,500.0
2023-04-24 10:25:00,547.14,547.39,546.34,546.35,2300.0,533.1087,533.3523,532.3292,532.339,2300.0
2023-04-24 10:30:00,546.46,546.93,546.1,546.11,1792.0,532.4462,532.9041,532.0954,532.1051,1792.0
2023-04-24 10:35:00,545.63,545.63,544.81,544.82,300.0,531.6375,531.6375,530.8385,530.8482,300.0
2023-04-24 10:40:00,544.85,546.14,544.44,545.79,4730.0,530.8775,532.1344,530.478,531.7934,4730.0
2023-04-24 10:45:00,545.79,545.87,545.78,545.87,695.0,531.7934,531.8713,531.7836,531.8713,695.0
2023-04-24 10:50:00,546.1,547.65,545.9,547.47,17244.0,532.0954,533.6057,531.9005,533.4303,17244.0
2023-04-24 10:55:00,547.46,547.47,545.02,545.02,3568.0,533.4205,533.4303,531.0431,531.0431,3568.0
2023-04-24 11:00:00,544.55,544.97,544.23,544.74,5300.0,530.5851,530.9944,530.2734,530.7703,5300.0
2023-04-24 11:05:00,544.24,544.24,542.34,543.0,3057.0,530.2831,530.2831,528.4318,529.0749,3057.0
2023-04-24 11:10:00,542.95,543.06,542.49,543.04,3150.0,529.0262,529.1334,528.578,529.1139,3150.0
2023-04-24 11:15:00,542.42,543.0,541.91,543.0,3190.0,528.5098,529.0749,528.0129,529.0749,3190.0
2023-04-24 11:20:00,543.15,543.54,543.15,543.37,800.0,529.2211,529.6011,529.2211,529.4354,800.0
2023-04-24 11:25:00,543.69,543.71,542.9,543.01,1100.0,529.7472,529.7667,528.9775,529.0846,1100.0
2023-04-24 11:30:00,542.43,543.87,542.4,543.87,3809.0,528.5195,529.9226,528.4903,529.9226,3809.0
2023-04-24 11:35:00,544.15,544.15,542.44,543.0,11035.0,530.1954,530.1954,528.5293,529.0749,11035.0
2023-04-24 11:40:00,543.06,544.97,543.05,544.96,1900.0,529.1334,530.9944,529.1236,530.9846,1900.0
2023-04-24 11:45:00,544.49,544.49,544.49,544.49,100.0,530.5267,530.5267,530.5267,530.5267,100.0
2023-04-24 11:50:00,544.39,544.39,543.17,543.17,1000.0,530.4293,530.4293,529.2405,529.2405,1000.0
2023-04-24 11:55:00,543.32,543.51,542.88,542.88,2982.0,529.3867,529.5718,528.958,528.958,2982.0
2023-04-24 12:00:00,543.16,543.39,543.03,543.36,2900.0,529.2308,529.4549,529.1041,529.4257,2900.0
2023-04-24 12:05:00,543.01,543.35,541.8,541.95,1713.0,529.0846,529.4159,527.9057,528.0518,1713.0
2023-04-24 12:10:00,541.4,542.2,541.23,541.88,3582.0,527.5159,528.2954,527.3503,527.9836,3582.0
2023-04-24 12:15:00,542.14,542.81,542.01,542.74,2800.0,528.237,528.8898,528.1103,528.8216,2800.0
2023-04-24 12:20:00,543.45,543.45,543.44,543.45,147.0,529.5134,529.5134,529.5036,529.5134,147.0
2023-04-24 12:25:00,543.1,543.1,542.5,543.07,1200.0,529.1723,529.1723,528.5877,529.1431,1200.0
2023-04-24 12:30:00,543.55,544.07,543.55,543.87,414.0,529.6108,530.1175,529.6108,529.9226,414.0
2023-04-24 12:35:00,544.47,544.47,544.46,544.47,100.0,530.5072,530.5072,530.4975,530.5072,100.0
2023-04-24 12:40:00,544.2,544.43,543.81,544.09,701.0,530.2441,530.4682,529.8641,530.1369,701.0
2023-04-24 12:45:00,544.14,544.15,543.74,543.9,500.0,530.1857,530.1954,529.7959,529.9518,500.0
2023-04-24 12:50:00,544.17,544.19,543.99,544.03,500.0,530.2149,530.2344,530.0395,530.0785,500.0
2023-04-24 12:55:00,544.04,544.15,543.67,544.06,1200.0,530.0882,530.1954,529.7277,530.1077,1200.0
2023-04-24 13:00:00,544.07,544.07,543.29,543.29,1100.0,530.1175,530.1175,529.3575,529.3575,1100.0
2023-04-24 13:05:00,543.32,543.42,543.01,543.41,1529.0,529.3867,529.4841,529.0846,529.4744,1529.0
2023-04-24 13:10:00,543.32,543.33,542.48,542.82,1805.0,529.3867,529.3964,528.5682,528.8995,1805.0
2023-04-24 13:15:00,542.81,543.18,542.8,543.0,4363.0,528.8898,529.2503,528.88,529.0749,4363.0
2023-04-24 13:20:00,542.8,542.88,542.61,542.88,600.0,528.88,528.958,528.6949,528.958,600.0
2023-04-24 13:25:00,542.57,542.72,542.5,542.5,400.0,528.6559,528.8021,528.5877,528.5877,400.0
2023-04-24 13:30:00,542.87,543.04,542.84,542.96,501.0,528.9482,529.1139,528.919,529.0359,501.0
2023-04-24 13:35:00,542.75,542.75,542.59,542.59,200.0,528.8313,528.8313,528.6754,528.6754,200.0
2023-04-24 13:40:00,543.19,543.25,543.18,543.25,200.0,529.26,529.3185,529.2503,529.3185,200.0
2023-04-24 13:45:00,542.91,542.97,542.68,542.82,400.0,528.9872,529.0457,528.7631,528.8995,400.0
2023-04-24 13:50:00,542.67,543.32,542.42,543.26,1000.0,528.7534,529.3867,528.5098,529.3282,1000.0
2023-04-24 13:55:00,543.41,543.62,543.25,543.36,1400.0,529.4744,529.679,529.3185,529.4257,1400.0
2023-04-24 14:00:00,543.29,543.29,543.28,543.29,200.0,529.3575,529.3575,529.3477,529.3575,200.0
2023-04-24 14:05:00,543.27,543.28,542.45,542.8,800.0,529.338,529.3477,528.539,528.88,800.0
2023-04-24 14:10:00,542.8,543.36,542.79,543.25,4528.0,528.88,529.4257,528.8703,529.3185,4528.0
2023-04-24 14:15:00,543.32,543.33,543.32,543.33,200.0,529.3867,529.3964,529.3867,529.3964,200.0
2023-04-24 14:20:00,542.71,542.9,542.58,542.59,1200.0,528.7923,528.9775,528.6657,528.6754,1200.0
2023-04-24 14:25:00,542.91,543.38,542.76,543.21,3100.0,528.9872,529.4452,528.8411,529.2795,3100.0
2023-04-24 14:30:00,543.48,543.51,542.58,543.02,1109.0,529.5426,529.5718,528.6657,529.0944,1109.0
2023-04-24 14:35:00,543.05,543.63,542.95,542.96,4100.0,529.1236,529.6887,529.0262,529.0359,4100.0
2023-04-24 14:40:00,542.99,543.07,542.98,543.07,10613.0,529.0652,529.1431,529.0554,529.1431,10613.0
2023-04-24 14:45:00,542.92,543.29,542.92,543.29,700.0,528.997,529.3575,528.997,529.3575,700.0
2023-04-24 14:50:00,543.23,543.4,542.89,543.22,1332.0,529.299,529.4646,528.9677,529.2893,1332.0
2023-04-24 14:55:00,543.21,543.21,542.69,542.81,700.0,529.2795,529.2795,528.7728,528.8898,700.0
2023-04-24 15:00:00,543.0,543.37,542.51,542.51,3139.0,529.0749,529.4354,528.5975,528.5975,3139.0
2023-04-24 15:05:00,542.57,542.85,542.35,542.85,612.0,528.6559,528.9287,528.4416,528.9287,612.0
2023-04-24 15:10:00,542.63,543.33,542.63,543.09,2256.0,528.7144,529.3964,528.7144,529.1626,2256.0
2023-04-24 15:15:00,543.04,543.08,542.84,543.0,930.0,529.1139,529.1528,528.919,529.0749,930.0
2023-04-24 15:20:00,542.76,543.02,542.44,543.01,1820.0,528.8411,529.0944,528.5293,529.0846,1820.0
2023-04-24 15:25:00,543.12,543.25,542.82,542.96,1269.0,529.1918,529.3185,528.8995,529.0359,1269.0
2023-04-24 15:30:00,543.02,543.54,542.91,543.47,1369.0,529.0944,529.6011,528.9872,529.5328,1369.0
2023-04-24 15:35:00,543.41,543.66,543.37,543.57,1725.0,529.4744,529.718,529.4354,529.6303,1725.0
2023-04-24 15:40:00,543.48,543.82,543.39,543.5,3900.0,529.5426,529.8739,529.4549,529.5621,3900.0
2023-04-24 15:45:00,543.69,545.36,543.68,545.36,9500.0,529.7472,531.3744,529.7375,531.3744,9500.0
2023-04-24 15:50:00,544.99,544.99,544.04,544.04,6611.0,531.0139,531.0139,530.0882,530.0882,6611.0
2023-04-24 15:55:00,544.06,544.86,543.34,544.52,26839.0,530.1077,530.8872,529.4062,530.5559,26839.0
2023-04-25 09:30:00,535.79,536.06,531.14,535.63,5625.0,522.0498,522.3129,517.519,521.8939,5625.0
2023-04-25 09:35:00,536.2,536.2,535.72,535.73,500.0,522.4493,522.4493,521.9816,521.9913,500.0
2023-04-25 09:40:00,535.73,539.03,532.45,535.74,1000.0,521.9913,525.2067,518.7955,522.0011,1000.0
2023-04-25 09:45:00,535.38,535.39,527.95,528.13,4642.0,521.6503,521.6601,514.4109,514.5862,4642.0
2023-04-25 09:50:00,526.3,527.76,524.0,525.63,2660.0,512.8032,514.2257,510.5621,512.1503,2660.0
2023-04-25 09:55:00,526.65,526.81,521.03,521.08,5514.0,513.1442,513.3001,507.6683,507.717,5514.0
2023-04-25 10:00:00,521.75,521.89,517.39,517.97,10346.0,508.3699,508.5063,504.1217,504.6868,10346.0
2023-04-25 10:05:00,517.42,519.46,516.51,519.36,11735.0,504.1509,506.1386,503.2642,506.0411,11735.0
2023-04-25 10:10:00,518.99,520.1,518.59,519.46,9161.0,505.6806,506.7622,505.2909,506.1386,9161.0
2023-04-25 10:15:00,519.69,522.1,518.57,521.55,19276.0,506.3627,508.7109,505.2714,508.175,19276.0
2023-04-25 10:20:00,522.1,522.1,518.71,520.65,6108.0,508.7109,508.7109,505.4078,507.2981,6108.0
2023-04-25 10:25:00,520.58,521.03,519.0,519.47,2971.0,507.2299,507.6683,505.6904,506.1483,2971.0
2023-04-25 10:30:00,520.0,520.0,517.56,517.56,2336.0,506.6647,506.6647,504.2873,504.2873,2336.0
2023-04-25 10:35:00,517.56,518.41,516.12,516.12,2545.0,504.2873,505.1155,502.8842,502.8842,2545.0
2023-04-25 10:40:00,515.27,518.13,515.27,518.13,6233.0,502.056,504.8427,502.056,504.8427,6233.0
2023-04-25 10:45:00,518.68,519.27,518.45,519.27,3313.0,505.3786,505.9534,505.1545,505.9534,3313.0
2023-04-25 10:50:00,519.27,520.36,519.11,519.63,5878.0,505.9534,507.0155,505.7976,506.3042,5878.0
2023-04-25 10:55:00,518.62,519.39,517.88,517.88,1324.0,505.3201,506.0704,504.5991,504.5991,1324.0
2023-04-25 11:00:00,518.01,518.05,517.49,518.05,300.0,504.7258,504.7647,504.2191,504.7647,300.0
2023-04-25 11:05:00,518.09,518.09,515.99,516.18,3891.0,504.8037,504.8037,502.7576,502.9427,3891.0
2023-04-25 11:10:00,515.96,516.67,515.88,515.93,2769.0,502.7283,503.4201,502.6504,502.6991,2769.0
2023-04-25 11:15:00,515.0,515.97,514.91,515.55,5538.0,501.793,502.7381,501.7053,502.3288,5538.0
2023-04-25 11:20:00,515.29,516.14,514.76,515.04,5812.0,502.0755,502.9037,501.5591,501.8319,5812.0
2023-04-25 11:25:00,515.07,515.45,513.9,514.4,6789.0,501.8612,502.2314,500.7212,501.2083,6789.0
2023-04-25 11:30:00,514.21,514.21,512.0,512.0,15832.0,501.0232,501.0232,498.8699,498.8699,15832.0
2023-04-25 11:35:00,512.01,512.01,509.09,509.46,15319.0,498.8796,498.8796,496.0345,496.395,15319.0
2023-04-25 11:40:00,509.46,509.79,508.01,508.08,12762.0,496.395,496.7166,494.9822,495.0504,12762.0
2023-04-25 11:45:00,507.61,508.11,506.43,506.5,5122.0,494.5925,495.0796,493.4427,493.5109,5122.0
2023-04-25 11:50:00,506.93,507.31,503.58,503.58,6320.0,493.9299,494.3002,490.6658,490.6658,6320.0
2023-04-25 11:55:00,503.97,504.24,500.72,502.03,20398.0,491.0458,491.3089,487.8792,489.1556,20398.0
2023-04-25 12:00:00,502.01,504.15,502.0,503.39,13854.0,489.1361,491.2212,489.1263,490.4807,13854.0
2023-04-25 12:05:00,503.68,503.83,500.23,501.6,9306.0,490.7633,490.9094,487.4017,488.7366,9306.0
2023-04-25 12:10:00,501.5,501.5,498.33,498.61,10588.0,488.6392,488.6392,485.5505,485.8233,10588.0
2023-04-25 12:15:00,498.27,499.2,496.64,499.2,22452.0,485.492,486.3981,483.9038,486.3981,22452.0
2023-04-25 12:20:00,499.2,501.87,498.69,500.16,9390.0,486.3981,488.9997,485.9012,487.3335,9390.0
2023-04-25 12:25:00,500.14,500.95,498.9,498.9,7865.0,487.314,488.1033,486.1058,486.1058,7865.0
2023-04-25 12:30:00,499.31,499.31,496.01,496.99,4668.0,486.5053,486.5053,483.2899,484.2448,4668.0
2023-04-25 12:35:00,497.2,497.21,495.47,495.56,8410.0,484.4494,484.4592,482.7638,482.8515,8410.0
2023-04-25 12:40:00,495.28,495.72,494.39,494.65,11112.0,482.5787,483.0074,481.7115,481.9648,11112.0
2023-04-25 12:45:00,494.87,494.87,492.37,492.64,7364.0,482.1792,482.1792,479.7433,480.0064,7364.0
2023-04-25 12:50:00,492.75,493.14,491.1,492.26,16871.0,480.1135,480.4935,478.5059,479.6361,16871.0
2023-04-25 12:55:00,491.76,492.3,490.51,490.65,4214.0,479.1489,479.6751,477.931,478.0674,4214.0
2023-04-25 13:00:00,490.84,490.97,490.0,490.01,15915.0,478.2525,478.3792,477.4341,477.4438,15915.0
2023-04-25 13:05:00,490.0,492.72,490.0,490.87,10241.0,477.4341,480.0843,477.4341,478.2818,10241.0
2023-04-25 13:10:00,490.74,490.89,490.0,490.15,1100.0,478.1551,478.3012,477.4341,477.5802,1100.0
2023-04-25 13:15:00,490.0,490.01,486.76,488.11,8228.0,477.4341,477.4438,474.2772,475.5925,8228.0
2023-04-25 13:20:00,487.75,487.92,485.7,485.9,3202.0,475.2418,475.4074,473.2443,473.4392,3202.0
2023-04-25 13:25:00,485.8,486.05,484.76,484.76,6368.0,473.3418,473.5854,472.3284,472.3284,6368.0
2023-04-25 13:30:00,484.32,484.58,482.73,482.98,4858.0,471.8997,472.1531,470.3505,470.5941,4858.0
2023-04-25 13:35:00,483.01,483.29,482.08,482.08,13082.0,470.6233,470.8961,469.7172,469.7172,13082.0
2023-04-25 13:40:00,482.08,488.15,482.07,486.52,24265.0,469.7172,475.6315,469.7074,474.0433,24265.0
2023-04-25 13:45:00,486.86,486.86,485.61,485.94,2700.0,474.3746,474.3746,473.1567,473.4782,2700.0
2023-04-25 13:50:00,485.6,488.81,485.19,488.81,5523.0,473.1469,476.2746,472.7474,476.2746,5523.0
2023-04-25 13:55:00,488.6,491.15,487.82,490.26,7313.0,476.07,478.5546,475.31,477.6874,7313.0
2023-04-25 14:00:00,490.0,490.07,488.19,489.58,7974.0,477.4341,477.5023,475.6705,477.0248,7974.0
2023-04-25 14:05:00,489.44,490.03,488.05,488.18,8141.0,476.8884,477.4633,475.5341,475.6607,8141.0
2023-04-25 14:10:00,488.2,488.74,486.03,486.04,7904.0,475.6802,476.2064,473.5659,473.5756,7904.0
2023-04-25 14:15:00,486.36,486.95,484.33,484.71,7674.0,473.8874,474.4623,471.9095,472.2797,7674.0
2023-04-25 14:20:00,485.03,487.19,484.72,487.11,36780.0,472.5915,474.6961,472.2895,474.6182,36780.0
2023-04-25 14:25:00,486.47,486.71,484.23,484.51,6033.0,473.9946,474.2284,471.812,472.0849,6033.0
2023-04-25 14:30:00,484.53,484.84,483.54,484.12,18153.0,472.1043,472.4064,471.1397,471.7049,18153.0
2023-04-25 14:35:00,484.16,484.94,483.75,484.12,22729.0,471.7438,472.5038,471.3444,471.7049,22729.0
2023-04-25 14:40:00,484.02,484.11,482.02,482.24,13028.0,471.6074,471.6951,469.6587,469.8731,13028.0
2023-04-25 14:45:00,482.24,482.24,481.01,481.15,15083.0,469.8731,469.8731,468.6746,468.811,15083.0
2023-04-25 14:50:00,481.11,483.7,480.57,483.39,18955.0,468.7721,471.2956,468.2459,470.9936,18955.0
2023-04-25 14:55:00,483.74,483.81,482.55,482.55,8124.0,471.3346,471.4028,470.1751,470.1751,8124.0
2023-04-25 15:00:00,482.55,483.0,481.36,481.36,6953.0,470.1751,470.6136,469.0156,469.0156,6953.0
2023-04-25 15:05:00,481.36,482.92,481.35,481.91,13878.0,469.0156,470.5356,469.0059,469.5515,13878.0
2023-04-25 15:10:00,482.23,482.72,481.22,482.28,8735.0,469.8633,470.3408,468.8792,469.912,8735.0
2023-04-25 15:15:00,482.32,482.54,480.25,480.28,10792.0,469.951,470.1654,467.9341,467.9633,10792.0
2023-04-25 15:20:00,480.45,482.05,480.23,481.27,16401.0,468.129,469.6879,467.9146,468.9279,16401.0
2023-04-25 15:25:00,481.39,481.39,479.49,479.8,15759.0,469.0449,469.0449,467.1936,467.4956,15759.0
2023-04-25 15:30:00,479.83,479.99,476.83,476.84,25670.0,467.5249,467.6808,464.6018,464.6116,25670.0
2023-04-25 15:35:00,476.49,477.01,475.21,475.31,22940.0,464.2705,464.7772,463.0234,463.1208,22940.0
2023-04-25 15:40:00,475.27,475.73,474.43,474.62,47276.0,463.0818,463.53,462.2634,462.4485,47276.0
2023-04-25 15:45:00,474.62,474.62,472.68,472.99,27778.0,462.4485,462.4485,460.5582,460.8603,27778.0
2023-04-25 15:50:00,472.66,472.74,471.24,472.01,68751.0,460.5388,460.6167,459.1552,459.9054,68751.0
2023-04-25 15:55:00,471.8,474.0,471.0,471.15,132435.0,459.7008,461.8444,458.9213,459.0675,132435.0
2023-04-26 09:30:00,463.3,466.68,460.94,463.18,29685.0,451.4188,454.7121,449.1193,451.3019,29685.0
2023-04-26 09:35:00,461.94,464.63,460.72,461.53,21335.0,450.0937,452.7147,448.9049,449.6942,21335.0
2023-04-26 09:40:00,461.77,465.97,461.63,464.46,20435.0,449.928,454.0203,449.7916,452.549,20435.0
2023-04-26 09:45:00,464.75,466.83,463.1,465.57,20501.0,452.8316,454.8583,451.2239,453.6306,20501.0
2023-04-26 09:50:00,466.0,467.62,464.96,465.4,7417.0,454.0495,455.628,453.0362,453.4649,7417.0
2023-04-26 09:55:00,465.4,465.41,463.83,465.0,5105.0,453.4649,453.4747,451.9352,453.0752,5105.0
2023-04-26 10:00:00,465.0,465.2,463.04,464.12,10763.0,453.0752,453.2701,451.1655,452.2178,10763.0
2023-04-26 10:05:00,464.23,465.57,463.47,463.76,22262.0,452.3249,453.6306,451.5844,451.867,22262.0
2023-04-26 10:10:00,463.94,464.12,462.38,463.28,18125.0,452.0424,452.2178,450.5224,451.3993,18125.0
2023-04-26 10:15:00,463.29,463.96,459.39,459.4,14395.0,451.409,452.0619,447.6091,447.6188,14395.0
2023-04-26 10:20:00,459.69,460.41,459.19,460.04,14877.0,447.9014,448.6029,447.4142,448.2424,14877.0
2023-04-26 10:25:00,460.04,460.3,459.48,459.8,13215.0,448.2424,448.4957,447.6967,448.0085,13215.0
2023-04-26 10:30:00,459.87,460.0,458.7,458.87,11862.0,448.0767,448.2034,446.9368,447.1024,11862.0
2023-04-26 10:35:00,459.1,460.0,458.69,459.92,12796.0,447.3265,448.2034,446.927,448.1255,12796.0
2023-04-26 10:40:00,459.73,461.87,459.7,461.59,20066.0,447.9403,450.0255,447.9111,449.7526,20066.0
2023-04-26 10:45:00,461.63,461.76,460.0,460.39,11209.0,449.7916,449.9183,448.2034,448.5834,11209.0
2023-04-26 10:50:00,461.08,461.08,459.16,459.62,17854.0,449.2557,449.2557,447.385,447.8332,17854.0
2023-04-26 10:55:00,459.62,461.03,459.61,460.16,13507.0,447.8332,449.207,447.8234,448.3593,13507.0
2023-04-26 11:00:00,460.18,460.22,459.08,459.36,6538.0,448.3788,448.4178,447.307,447.5798,6538.0
2023-04-26 11:05:00,459.35,460.26,459.02,460.0,10533.0,447.5701,448.4567,447.2485,448.2034,10533.0
2023-04-26 11:10:00,460.26,460.89,459.89,460.0,21991.0,448.4567,449.0706,448.0962,448.2034,21991.0
2023-04-26 11:15:00,460.0,461.76,460.0,461.41,7251.0,448.2034,449.9183,448.2034,449.5773,7251.0
2023-04-26 11:20:00,461.41,462.55,461.4,461.93,12959.0,449.5773,450.688,449.5675,450.0839,12959.0
2023-04-26 11:25:00,461.91,461.91,460.05,460.44,12621.0,450.0644,450.0644,448.2521,448.6321,12621.0
2023-04-26 11:30:00,460.3,460.55,459.86,460.42,14679.0,448.4957,448.7393,448.067,448.6126,14679.0
2023-04-26 11:35:00,460.45,460.5,459.65,459.75,5019.0,448.6419,448.6906,447.8624,447.9598,5019.0
2023-04-26 11:40:00,459.74,460.79,459.74,460.64,14266.0,447.9501,448.9732,447.9501,448.827,14266.0
2023-04-26 11:45:00,460.71,461.1,460.27,460.5,7042.0,448.8952,449.2752,448.4665,448.6906,7042.0
2023-04-26 11:50:00,460.24,460.42,459.93,459.93,8922.0,448.4373,448.6126,448.1352,448.1352,8922.0
2023-04-26 11:55:00,459.87,460.5,459.81,459.81,3305.0,448.0767,448.6906,448.0183,448.0183,3305.0
2023-04-26 12:00:00,459.98,460.0,458.07,458.69,6185.0,448.1839,448.2034,446.3229,446.927,6185.0
2023-04-26 12:05:00,458.91,459.23,458.91,458.94,2978.0,447.1414,447.4532,447.1414,447.1706,2978.0
2023-04-26 12:10:00,459.05,460.59,459.05,459.8,8348.0,447.2778,448.7783,447.2778,448.0085,8348.0
2023-04-26 12:15:00,459.67,460.03,459.19,459.43,5721.0,447.8819,448.2326,447.4142,447.648,5721.0
2023-04-26 12:20:00,459.09,459.45,458.71,459.37,7408.0,447.3168,447.6675,446.9465,447.5896,7408.0
2023-04-26 12:25:00,459.41,459.74,459.11,459.14,3458.0,447.6285,447.9501,447.3362,447.3655,3458.0
2023-04-26 12:30:00,459.2,459.61,458.54,458.73,7220.0,447.4239,447.8234,446.7809,446.966,7220.0
2023-04-26 12:35:00,458.7,458.72,457.8,458.12,11197.0,446.9368,446.9562,446.0598,446.3716,11197.0
2023-04-26 12:40:00,458.11,458.15,457.63,458.02,7731.0,446.3619,446.4009,445.8942,446.2742,7731.0
2023-04-26 12:45:00,458.23,458.44,458.11,458.22,8427.0,446.4788,446.6834,446.3619,446.4691,8427.0
2023-04-26 12:50:00,458.19,459.45,458.19,459.06,11330.0,446.4398,447.6675,446.4398,447.2875,11330.0
2023-04-26 12:55:00,458.83,459.25,458.64,459.15,4234.0,447.0634,447.4726,446.8783,447.3752,4234.0
2023-04-26 13:00:00,459.54,459.91,459.15,459.52,6127.0,447.7552,448.1157,447.3752,447.7357,6127.0
2023-04-26 13:05:00,459.51,459.57,458.8,459.3,3800.0,447.726,447.7844,447.0342,447.5214,3800.0
2023-04-26 13:10:00,459.34,459.45,458.87,459.18,2300.0,447.5603,447.6675,447.1024,447.4044,2300.0
2023-04-26 13:15:00,459.18,460.0,459.04,459.91,5575.0,447.4044,448.2034,447.268,448.1157,5575.0
2023-04-26 13:20:00,460.0,460.06,459.75,459.92,3275.0,448.2034,448.2619,447.9598,448.1255,3275.0
2023-04-26 13:25:00,459.92,460.09,459.62,459.83,7010.0,448.1255,448.2911,447.8332,448.0378,7010.0
2023-04-26 13:30:00,459.83,460.16,459.26,460.0,5863.0,448.0378,448.3593,447.4824,448.2034,5863.0
2023-04-26 13:35:00,460.14,460.36,459.95,460.08,4463.0,448.3398,448.5542,448.1547,448.2814,4463.0
2023-04-26 13:40:00,460.0,460.13,459.62,459.76,13663.0,448.2034,448.3301,447.8332,447.9696,13663.0
2023-04-26 13:45:00,459.58,459.88,458.62,458.81,4423.0,447.7942,448.0865,446.8588,447.0439,4423.0
2023-04-26 13:50:00,458.9,459.17,458.42,459.17,5998.0,447.1316,447.3947,446.6639,447.3947,5998.0
2023-04-26 13:55:00,459.02,459.13,457.5,457.52,6379.0,447.2485,447.3557,445.7675,445.787,6379.0
2023-04-26 14:00:00,457.32,457.98,457.06,457.98,3847.0,445.5921,446.2352,445.3388,446.2352,3847.0
2023-04-26 14:05:00,458.14,458.74,458.14,458.4,2918.0,446.3911,446.9757,446.3911,446.6444,2918.0
2023-04-26 14:10:00,458.33,458.45,458.06,458.45,5779.0,446.5762,446.6932,446.3132,446.6932,5779.0
2023-04-26 14:15:00,458.31,458.38,456.94,456.94,7498.0,446.5568,446.625,445.2219,445.2219,7498.0
2023-04-26 14:20:00,457.15,457.99,457.01,457.87,7346.0,445.4265,446.245,445.2901,446.128,7346.0
2023-04-26 14:25:00,457.63,458.16,457.59,458.11,6805.0,445.8942,446.4106,445.8552,446.3619,6805.0
2023-04-26 14:30:00,458.09,458.74,458.09,458.53,5778.0,446.3424,446.9757,446.3424,446.7711,5778.0
2023-04-26 14:35:00,458.6,458.6,457.72,457.85,5647.0,446.8393,446.8393,445.9819,446.1085,5647.0
2023-04-26 14:40:00,457.83,458.16,457.67,457.9,13949.0,446.0891,446.4106,445.9332,446.1573,13949.0
2023-04-26 14:45:00,457.85,457.88,457.34,457.73,6531.0,446.1085,446.1378,445.6116,445.9916,6531.0
2023-04-26 14:50:00,457.8,457.8,456.84,457.21,6200.0,446.0598,446.0598,445.1245,445.485,6200.0
2023-04-26 14:55:00,457.11,457.52,456.96,457.29,10512.0,445.3875,445.787,445.2414,445.5629,10512.0
2023-04-26 15:00:00,457.19,457.22,456.57,456.58,6447.0,445.4655,445.4947,444.8614,444.8711,6447.0
2023-04-26 15:05:00,456.57,456.78,456.4,456.41,7749.0,444.8614,445.066,444.6957,444.7055,7749.0
2023-04-26 15:10:00,456.33,456.39,456.12,456.21,9678.0,444.6275,444.686,444.4229,444.5106,9678.0
2023-04-26 15:15:00,456.14,456.14,455.63,455.91,11252.0,444.4424,444.4424,443.9455,444.2183,11252.0
2023-04-26 15:20:00,456.0,456.28,455.94,456.15,20140.0,444.306,444.5788,444.2475,444.4521,20140.0
2023-04-26 15:25:00,456.3,457.51,456.1,457.0,15671.0,444.5983,445.7773,444.4034,445.2803,15671.0
2023-04-26 15:30:00,457.0,457.28,455.71,455.76,10084.0,445.2803,445.5532,444.0234,444.0721,10084.0
2023-04-26 15:35:00,455.76,455.89,455.36,455.71,13304.0,444.0721,444.1988,443.6824,444.0234,13304.0
2023-04-26 15:40:00,455.73,455.93,455.12,455.17,28844.0,444.0429,444.2378,443.4486,443.4973,28844.0
2023-04-26 15:45:00,455.07,455.3,455.0,455.11,42307.0,443.3998,443.6239,443.3316,443.4388,42307.0
2023-04-26 15:50:00,455.0,457.61,455.0,456.84,75238.0,443.3316,445.8747,443.3316,445.1245,75238.0
2023-04-26 15:55:00,456.85,458.67,456.64,458.1,117710.0,445.1342,446.9075,444.9296,446.3521,117710.0
2023-04-27 09:30:00,464.56,464.56,464.56,464.56,0.0,452.6465,452.6465,452.6465,452.6465,0.0
2023-04-27 09:35:00,466.49,467.57,462.26,465.8,31069.0,454.527,455.5793,450.4055,453.8547,31069.0
2023-04-27 09:40:00,466.95,469.17,466.06,466.06,18751.0,454.9752,457.1383,454.108,454.108,18751.0
2023-04-27 09:45:00,466.54,467.17,465.11,465.56,7599.0,454.5757,455.1895,453.1824,453.6208,7599.0
2023-04-27 09:50:00,465.56,466.01,462.31,462.66,26479.0,453.6208,454.0593,450.4542,450.7952,26479.0
2023-04-27 09:55:00,463.16,463.16,459.12,460.27,8064.0,451.2824,451.2824,447.346,448.4665,8064.0
2023-04-27 10:00:00,460.67,464.43,460.56,464.06,21965.0,448.8562,452.5198,448.7491,452.1593,21965.0
2023-04-27 10:05:00,464.18,468.38,464.18,467.91,19378.0,452.2762,456.3685,452.2762,455.9106,19378.0
2023-04-27 10:10:00,467.94,468.79,467.02,467.34,10596.0,455.9398,456.768,455.0434,455.3552,10596.0
2023-04-27 10:15:00,467.69,467.93,465.98,466.93,10022.0,455.6962,455.9301,454.0301,454.9557,10022.0
2023-04-27 10:20:00,466.91,466.91,464.78,466.47,13044.0,454.9362,454.9362,452.8608,454.5075,13044.0
2023-04-27 10:25:00,466.48,466.48,465.42,465.72,7116.0,454.5172,454.5172,453.4844,453.7767,7116.0
2023-04-27 10:30:00,465.41,465.64,463.57,463.71,4200.0,453.4747,453.6988,451.6819,451.8183,4200.0
2023-04-27 10:35:00,463.22,463.66,462.52,462.52,3086.0,451.3408,451.7696,450.6588,450.6588,3086.0
2023-04-27 10:40:00,463.17,463.17,462.19,463.08,11518.0,451.2921,451.2921,450.3373,451.2044,11518.0
2023-04-27 10:45:00,463.07,464.27,462.86,463.62,2600.0,451.1947,452.3639,450.9901,451.7306,2600.0
2023-04-27 10:50:00,463.54,464.23,463.31,463.52,7620.0,451.6526,452.3249,451.4285,451.6331,7620.0
2023-04-27 10:55:00,463.0,463.0,461.14,461.73,7227.0,451.1265,451.1265,449.3142,449.889,7227.0
2023-04-27 11:00:00,461.96,463.44,461.96,462.51,4440.0,450.1131,451.5552,450.1131,450.649,4440.0
2023-04-27 11:05:00,462.41,462.79,461.43,461.71,4486.0,450.5516,450.9219,449.5967,449.8696,4486.0
2023-04-27 11:10:00,461.87,462.2,460.63,461.97,3251.0,450.0255,450.347,448.8173,450.1229,3251.0
2023-04-27 11:15:00,461.71,462.42,461.56,462.25,4025.0,449.8696,450.5614,449.7234,450.3957,4025.0
2023-04-27 11:20:00,462.24,462.75,461.87,462.56,3940.0,450.386,450.8829,450.0255,450.6978,3940.0
2023-04-27 11:25:00,462.82,465.0,462.82,464.34,3205.0,450.9511,453.0752,450.9511,452.4321,3205.0
2023-04-27 11:30:00,464.19,464.62,463.36,463.56,2000.0,452.286,452.7049,451.4772,451.6721,2000.0
2023-04-27 11:35:00,463.78,463.78,463.1,463.23,2548.0,451.8865,451.8865,451.2239,451.3506,2548.0
2023-04-27 11:40:00,463.03,464.51,462.9,463.1,5008.0,451.1557,452.5978,451.029,451.2239,5008.0
2023-04-27 11:45:00,463.16,465.16,462.88,465.16,2810.0,451.2824,453.2311,451.0096,453.2311,2810.0
2023-04-27 11:50:00,464.82,465.73,464.82,465.67,1300.0,452.8998,453.7865,452.8998,453.728,1300.0
2023-04-27 11:55:00,465.67,467.03,465.56,466.63,3448.0,453.728,455.0531,453.6208,454.6634,3448.0
2023-04-27 12:00:00,466.54,466.95,466.14,466.24,7362.0,454.5757,454.9752,454.186,454.2834,7362.0
2023-04-27 12:05:00,466.24,466.24,464.53,464.55,8102.0,454.2834,454.2834,452.6172,452.6367,8102.0
2023-04-27 12:10:00,464.58,464.58,464.21,464.54,431.0,452.666,452.666,452.3054,452.627,431.0
2023-04-27 12:15:00,464.36,464.51,463.27,463.27,2756.0,452.4516,452.5978,451.3896,451.3896,2756.0
2023-04-27 12:20:00,463.68,463.76,462.67,462.97,6996.0,451.789,451.867,450.8049,451.0972,6996.0
2023-04-27 12:25:00,462.85,463.74,462.85,463.66,5931.0,450.9803,451.8475,450.9803,451.7696,5931.0
2023-04-27 12:30:00,463.58,465.0,463.43,464.38,5360.0,451.6916,453.0752,451.5455,452.4711,5360.0
2023-04-27 12:35:00,464.63,464.64,463.76,463.86,2785.0,452.7147,452.7244,451.867,451.9644,2785.0
2023-04-27 12:40:00,463.63,463.83,462.98,463.01,34886.0,451.7403,451.9352,451.107,451.1362,34886.0
2023-04-27 12:45:00,463.0,464.09,462.57,464.06,7675.0,451.1265,452.1885,450.7075,452.1593,7675.0
2023-04-27 12:50:00,464.06,464.81,463.7,464.61,8314.0,452.1593,452.8901,451.8085,452.6952,8314.0
2023-04-27 12:55:00,464.61,464.61,463.96,464.56,3300.0,452.6952,452.6952,452.0619,452.6465,3300.0
2023-04-27 13:00:00,464.74,465.0,463.84,463.93,2785.0,452.8219,453.0752,451.9449,452.0326,2785.0
2023-04-27 13:05:00,463.99,464.1,463.82,464.08,3037.0,452.0911,452.1983,451.9255,452.1788,3037.0
2023-04-27 13:10:00,463.79,464.01,463.12,463.28,3080.0,451.8962,452.1106,451.2434,451.3993,3080.0
2023-04-27 13:15:00,463.52,463.52,462.98,462.99,3780.0,451.6331,451.6331,451.107,451.1167,3780.0
2023-04-27 13:20:00,462.98,463.75,462.56,463.66,11200.0,451.107,451.8572,450.6978,451.7696,11200.0
2023-04-27 13:25:00,463.67,464.29,463.3,464.16,3771.0,451.7793,452.3834,451.4188,452.2567,3771.0
2023-04-27 13:30:00,464.18,465.1,464.17,464.3,5488.0,452.2762,453.1726,452.2665,452.3931,5488.0
2023-04-27 13:35:00,464.26,464.47,464.08,464.24,3802.0,452.3542,452.5588,452.1788,452.3347,3802.0
2023-04-27 13:40:00,464.24,464.41,463.39,463.7,8074.0,452.3347,452.5003,451.5065,451.8085,8074.0
2023-04-27 13:45:00,463.72,464.54,463.72,463.85,7985.0,451.828,452.627,451.828,451.9547,7985.0
2023-04-27 13:50:00,464.02,464.66,463.72,464.46,4834.0,452.1203,452.7439,451.828,452.549,4834.0
2023-04-27 13:55:00,464.59,464.59,464.22,464.31,2201.0,452.6757,452.6757,452.3152,452.4029,2201.0
2023-04-27 14:00:00,464.29,464.42,464.22,464.41,4260.0,452.3834,452.5101,452.3152,452.5003,4260.0
2023-04-27 14:05:00,464.36,464.36,464.0,464.32,4615.0,452.4516,452.4516,452.1008,452.4126,4615.0
2023-04-27 14:10:00,464.2,464.94,464.2,464.94,7272.0,452.2957,453.0167,452.2957,453.0167,7272.0
2023-04-27 14:15:00,464.83,465.29,464.82,464.93,5894.0,452.9095,453.3578,452.8998,453.007,5894.0
2023-04-27 14:20:00,465.0,465.03,463.94,464.09,6844.0,453.0752,453.1044,452.0424,452.1885,6844.0
2023-04-27 14:25:00,464.04,464.29,463.9,464.11,13473.0,452.1398,452.3834,452.0034,452.208,13473.0
2023-04-27 14:30:00,464.15,465.54,464.14,465.54,3209.0,452.247,453.6013,452.2372,453.6013,3209.0
2023-04-27 14:35:00,465.56,465.57,464.69,465.0,3038.0,453.6208,453.6306,452.7731,453.0752,3038.0
2023-04-27 14:40:00,465.15,465.2,464.68,465.06,5199.0,453.2213,453.2701,452.7634,453.1337,5199.0
2023-04-27 14:45:00,465.0,465.23,464.79,464.9,5645.0,453.0752,453.2993,452.8706,452.9778,5645.0
2023-04-27 14:50:00,464.95,465.31,464.72,465.16,6838.0,453.0265,453.3772,452.8024,453.2311,6838.0
2023-04-27 14:55:00,465.07,465.38,464.71,464.71,6663.0,453.1434,453.4454,452.7926,452.7926,6663.0
2023-04-27 15:00:00,464.68,464.76,463.96,464.0,10204.0,452.7634,452.8413,452.0619,452.1008,10204.0
2023-04-27 15:05:00,463.95,464.25,463.66,463.94,11251.0,452.0521,452.3444,451.7696,452.0424,11251.0
2023-04-27 15:10:00,463.92,464.85,463.55,464.59,27527.0,452.0229,452.929,451.6624,452.6757,27527.0
2023-04-27 15:15:00,464.78,465.47,464.77,465.18,6263.0,452.8608,453.5331,452.8511,453.2506,6263.0
2023-04-27 15:20:00,465.03,465.16,464.44,464.67,12866.0,453.1044,453.2311,452.5296,452.7537,12866.0
2023-04-27 15:25:00,464.81,464.81,463.95,464.36,16556.0,452.8901,452.8901,452.0521,452.4516,16556.0
2023-04-27 15:30:00,464.15,465.35,463.85,464.69,16119.0,452.247,453.4162,451.9547,452.7731,16119.0
2023-04-27 15:35:00,464.87,465.18,464.67,465.11,12423.0,452.9485,453.2506,452.7537,453.1824,12423.0
2023-04-27 15:40:00,465.0,465.22,464.03,464.03,26889.0,453.0752,453.2895,452.1301,452.1301,26889.0
2023-04-27 15:45:00,463.91,465.52,463.88,465.23,16338.0,452.0131,453.5819,451.9839,453.2993,16338.0
2023-04-27 15:50:00,465.16,465.28,464.4,464.53,31777.0,453.2311,453.348,452.4906,452.6172,31777.0
2023-04-27 15:55:00,464.5,464.9,464.02,464.22,80702.0,452.588,452.9778,452.1203,452.3152,80702.0
2023-04-28 09:30:00,462.63,467.2,462.63,466.18,9599.0,450.766,455.2188,450.766,454.2249,9599.0
2023-04-28 09:35:00,465.82,470.22,465.82,468.96,3805.0,453.8742,458.1613,453.8742,456.9336,3805.0
2023-04-28 09:40:00,468.3,469.59,468.15,469.59,1400.0,456.2906,457.5475,456.1444,457.5475,1400.0
2023-04-28 09:45:00,469.41,472.18,468.24,472.0,103197.0,457.3721,460.0711,456.2321,459.8957,103197.0
2023-04-28 09:50:00,471.39,474.66,471.39,474.05,10166.0,459.3013,462.4875,459.3013,461.8931,10166.0
2023-04-28 09:55:00,473.74,474.92,472.86,474.91,3940.0,461.5911,462.7408,460.7336,462.7311,3940.0
2023-04-28 10:00:00,475.0,476.98,474.07,476.98,4538.0,462.8187,464.748,461.9126,464.748,4538.0
2023-04-28 10:05:00,477.4,478.19,476.42,477.71,6673.0,465.1572,465.9269,464.2023,465.4592,6673.0
2023-04-28 10:10:00,478.03,478.95,476.65,478.95,8167.0,465.771,466.6674,464.4264,466.6674,8167.0
2023-04-28 10:15:00,478.95,482.25,478.95,480.91,9628.0,466.6674,469.8828,466.6674,468.5772,9628.0
2023-04-28 10:20:00,480.92,482.55,480.13,480.87,3277.0,468.5869,470.1751,467.8172,468.5382,3277.0
2023-04-28 10:25:00,481.52,482.13,480.12,481.16,4508.0,469.1715,469.7659,467.8074,468.8208,4508.0
2023-04-28 10:30:00,480.59,481.03,479.67,480.18,17654.0,468.2654,468.6941,467.369,467.8659,17654.0
2023-04-28 10:35:00,479.51,480.53,478.92,480.53,7069.0,467.2131,468.2069,466.6382,468.2069,7069.0
2023-04-28 10:40:00,480.27,481.99,479.36,481.31,5203.0,467.9536,469.6295,467.0669,468.9669,5203.0
2023-04-28 10:45:00,480.66,481.98,479.74,481.94,2600.0,468.3336,469.6197,467.4372,469.5808,2600.0
2023-04-28 10:50:00,481.94,483.15,481.47,482.27,5075.0,469.5808,470.7597,469.1228,469.9023,5075.0
2023-04-28 10:55:00,482.11,482.11,477.87,478.55,7281.0,469.7464,469.7464,465.6151,466.2777,7281.0
2023-04-28 11:00:00,478.54,479.59,477.85,479.15,6504.0,466.268,467.291,465.5957,466.8623,6504.0
2023-04-28 11:05:00,479.18,480.36,479.18,479.75,4200.0,466.8915,468.0413,466.8915,467.4469,4200.0
2023-04-28 11:10:00,479.9,480.84,479.25,480.37,3300.0,467.5931,468.509,466.9598,468.051,3300.0
2023-04-28 11:15:00,480.46,481.54,479.61,481.54,1900.0,468.1387,469.191,467.3105,469.191,1900.0
2023-04-28 11:20:00,480.76,481.51,480.5,480.7,3666.0,468.431,469.1618,468.1777,468.3726,3666.0
2023-04-28 11:25:00,480.54,480.7,480.01,480.7,2315.0,468.2167,468.3726,467.7003,468.3726,2315.0
2023-04-28 11:30:00,480.7,481.26,480.5,481.09,2901.0,468.3726,468.9182,468.1777,468.7526,2901.0
2023-04-28 11:35:00,480.85,480.85,480.13,480.44,1530.0,468.5187,468.5187,467.8172,468.1192,1530.0
2023-04-28 11:40:00,480.22,480.78,479.75,480.01,1700.0,467.9049,468.4505,467.4469,467.7003,1700.0
2023-04-28 11:45:00,480.06,481.41,479.47,481.07,3247.0,467.749,469.0644,467.1741,468.7331,3247.0
2023-04-28 11:50:00,480.94,481.5,480.74,481.23,2942.0,468.6064,469.1521,468.4115,468.889,2942.0
2023-04-28 11:55:00,482.0,482.52,481.93,482.41,1571.0,469.6392,470.1459,469.571,470.0387,1571.0
2023-04-28 12:00:00,482.46,483.09,481.95,482.14,4070.0,470.0874,470.7013,469.5905,469.7756,4070.0
2023-04-28 12:05:00,482.27,483.64,482.21,482.21,4854.0,469.9023,471.2372,469.8438,469.8438,4854.0
2023-04-28 12:10:00,482.54,483.48,482.36,482.99,4561.0,470.1654,471.0813,469.99,470.6038,4561.0
2023-04-28 12:15:00,482.81,483.14,482.5,482.81,9899.0,470.4285,470.75,470.1264,470.4285,9899.0
2023-04-28 12:20:00,482.81,483.37,482.36,482.66,28854.0,470.4285,470.9741,469.99,470.2823,28854.0
2023-04-28 12:25:00,482.65,483.4,482.5,483.39,29193.0,470.2726,471.0033,470.1264,470.9936,29193.0
2023-04-28 12:30:00,483.31,484.43,482.68,484.43,16922.0,470.9156,472.0069,470.3018,472.0069,16922.0
2023-04-28 12:35:00,484.43,484.44,482.66,482.66,4246.0,472.0069,472.0167,470.2823,470.2823,4246.0
2023-04-28 12:40:00,483.15,483.95,482.67,483.95,22814.0,470.7597,471.5392,470.292,471.5392,22814.0
2023-04-28 12:45:00,484.2,485.06,483.8,485.06,2138.0,471.7828,472.6208,471.3931,472.6208,2138.0
2023-04-28 12:50:00,485.43,485.43,484.24,484.24,1883.0,472.9813,472.9813,471.8218,471.8218,1883.0
2023-04-28 12:55:00,484.8,484.92,484.46,484.88,1200.0,472.3674,472.4843,472.0361,472.4454,1200.0
2023-04-28 13:00:00,485.15,486.1,484.75,486.0,157774.0,472.7084,473.6341,472.3187,473.5367,157774.0
2023-04-28 13:05:00,485.95,486.06,484.5,484.78,19432.0,473.4879,473.5951,472.0751,472.3479,19432.0
2023-04-28 13:10:00,484.75,485.35,484.5,485.35,6574.0,472.3187,472.9033,472.0751,472.9033,6574.0
2023-04-28 13:15:00,485.02,485.29,484.5,484.5,7824.0,472.5818,472.8449,472.0751,472.0751,7824.0
2023-04-28 13:20:00,484.5,484.75,483.55,483.55,3725.0,472.0751,472.3187,471.1495,471.1495,3725.0
2023-04-28 13:25:00,483.56,483.99,483.55,483.64,1809.0,471.1592,471.5782,471.1495,471.2372,1809.0
2023-04-28 13:30:00,483.96,483.96,483.19,483.19,712.0,471.549,471.549,470.7987,470.7987,712.0
2023-04-28 13:35:00,483.48,483.99,482.96,482.96,1964.0,471.0813,471.5782,470.5746,470.5746,1964.0
2023-04-28 13:40:00,482.8,482.87,482.53,482.59,1948.0,470.4187,470.4869,470.1556,470.2141,1948.0
2023-04-28 13:45:00,482.6,483.53,482.55,483.53,3305.0,470.2238,471.13,470.1751,471.13,3305.0
2023-04-28 13:50:00,483.53,483.53,483.03,483.04,1000.0,471.13,471.13,470.6428,470.6526,1000.0
2023-04-28 13:55:00,483.14,483.14,482.8,483.05,895.0,470.75,470.75,470.4187,470.6623,895.0
2023-04-28 14:00:00,482.87,483.31,482.49,482.69,2958.0,470.4869,470.9156,470.1167,470.3115,2958.0
2023-04-28 14:05:00,482.63,483.06,482.58,482.62,6008.0,470.2531,470.672,470.2044,470.2433,6008.0
2023-04-28 14:10:00,482.66,482.71,480.83,481.23,10890.0,470.2823,470.331,468.4992,468.889,10890.0
2023-04-28 14:15:00,480.98,481.44,480.15,481.44,2112.0,468.6454,469.0936,467.8367,469.0936,2112.0
2023-04-28 14:20:00,481.52,482.28,480.51,481.62,8000.0,469.1715,469.912,468.1874,469.269,8000.0
2023-04-28 14:25:00,481.88,482.09,480.76,481.25,3569.0,469.5223,469.7269,468.431,468.9085,3569.0
2023-04-28 14:30:00,481.26,481.47,480.52,480.81,4676.0,468.9182,469.1228,468.1972,468.4797,4676.0
2023-04-28 14:35:00,480.55,480.91,479.95,480.91,2852.0,468.2264,468.5772,467.6418,468.5772,2852.0
2023-04-28 14:40:00,480.97,481.49,480.75,481.48,2579.0,468.6356,469.1423,468.4213,469.1326,2579.0
2023-04-28 14:45:00,481.46,481.55,480.39,481.09,4183.0,469.1131,469.2008,468.0705,468.7526,4183.0
2023-04-28 14:50:00,481.1,482.91,480.86,482.78,1600.0,468.7623,470.5259,468.5285,470.3992,1600.0
2023-04-28 14:55:00,482.77,483.17,481.98,483.17,4764.0,470.3895,470.7792,469.6197,470.7792,4764.0
2023-04-28 15:00:00,483.17,483.62,482.54,482.54,3200.0,470.7792,471.2177,470.1654,470.1654,3200.0
2023-04-28 15:05:00,482.46,483.04,482.06,482.3,5275.0,470.0874,470.6526,469.6977,469.9315,5275.0
2023-04-28 15:10:00,482.44,482.44,481.81,481.84,1817.0,470.0679,470.0679,469.4541,469.4833,1817.0
2023-04-28 15:15:00,481.74,482.12,481.74,482.07,1504.0,469.3859,469.7562,469.3859,469.7074,1504.0
2023-04-28 15:20:00,481.95,483.52,481.51,483.5,38303.0,469.5905,471.1202,469.1618,471.1008,38303.0
2023-04-28 15:25:00,483.68,484.13,482.56,482.56,2400.0,471.2761,471.7146,470.1849,470.1849,2400.0
2023-04-28 15:30:00,482.66,482.79,482.13,482.39,2000.0,470.2823,470.409,469.7659,470.0192,2000.0
2023-04-28 15:35:00,482.32,482.76,481.73,481.73,3688.0,469.951,470.3797,469.3762,469.3762,3688.0
2023-04-28 15:40:00,481.89,482.35,481.66,481.99,4029.0,469.532,469.9803,469.3079,469.6295,4029.0
2023-04-28 15:45:00,481.9,482.42,481.65,482.06,4449.0,469.5418,470.0485,469.2982,469.6977,4449.0
2023-04-28 15:50:00,481.87,483.4,481.73,483.21,13504.0,469.5126,471.0033,469.3762,470.8182,13504.0
2023-04-28 15:55:00,483.27,483.78,482.28,482.34,30548.0,470.8767,471.3736,469.912,469.9705,30548.0
2023-05-01 09:30:00,482.83,486.12,481.8,483.2,7201.0,470.4479,473.6536,469.4444,470.8085,7201.0
2023-05-01 09:35:00,484.04,484.04,482.71,483.23,1396.0,471.6269,471.6269,470.331,470.8377,1396.0
2023-05-01 09:40:00,483.77,484.42,482.86,483.88,2006.0,471.3638,471.9972,470.4772,471.471,2006.0
2023-05-01 09:45:00,484.66,484.66,482.28,482.96,1100.0,472.231,472.231,469.912,470.5746,1100.0
2023-05-01 09:50:00,482.47,483.23,480.14,481.05,4602.0,470.0972,470.8377,467.8269,468.7136,4602.0
2023-05-01 09:55:00,481.04,482.47,481.04,482.47,600.0,468.7038,470.0972,468.7038,470.0972,600.0
2023-05-01 10:00:00,480.78,481.98,480.78,481.73,1288.0,468.4505,469.6197,468.4505,469.3762,1288.0
2023-05-01 10:05:00,481.48,482.0,481.21,481.21,2262.0,469.1326,469.6392,468.8695,468.8695,2262.0
2023-05-01 10:10:00,481.88,482.64,481.67,482.39,3700.0,469.5223,470.2628,469.3177,470.0192,3700.0
2023-05-01 10:15:00,482.39,483.71,481.97,483.52,8409.0,470.0192,471.3054,469.61,471.1202,8409.0
2023-05-01 10:20:00,483.67,483.81,482.46,483.13,1712.0,471.2664,471.4028,470.0874,470.7403,1712.0
2023-05-01 10:25:00,483.6,484.77,483.6,483.86,4659.0,471.1982,472.3382,471.1982,471.4515,4659.0
2023-05-01 10:30:00,483.86,485.34,483.43,485.13,8276.0,471.4515,472.8936,471.0326,472.689,8276.0
2023-05-01 10:35:00,485.39,487.14,485.13,486.09,5488.0,472.9423,474.6474,472.689,473.6243,5488.0
2023-05-01 10:40:00,486.29,487.89,486.06,487.61,2657.0,473.8192,475.3782,473.5951,475.1054,2657.0
2023-05-01 10:45:00,487.99,488.8,487.8,488.31,2938.0,475.4756,476.2648,475.2905,475.7874,2938.0
2023-05-01 10:50:00,488.48,489.31,487.12,487.12,6305.0,475.9531,476.7618,474.6279,474.6279,6305.0
2023-05-01 10:55:00,487.8,488.24,487.37,487.49,2717.0,475.2905,475.7192,474.8715,474.9884,2717.0
2023-05-01 11:00:00,487.5,488.19,486.52,486.52,3411.0,474.9982,475.6705,474.0433,474.0433,3411.0
2023-05-01 11:05:00,486.17,487.12,485.52,485.89,9131.0,473.7023,474.6279,473.069,473.4295,9131.0
2023-05-01 11:10:00,486.17,487.02,485.55,486.58,8327.0,473.7023,474.5305,473.0982,474.1018,8327.0
2023-05-01 11:15:00,486.56,486.57,484.97,485.88,3853.0,474.0823,474.092,472.5331,473.4197,3853.0
2023-05-01 11:20:00,485.35,486.07,485.35,485.49,540.0,472.9033,473.6049,472.9033,473.0397,540.0
2023-05-01 11:25:00,484.86,485.53,484.78,485.5,1285.0,472.4259,473.0787,472.3479,473.0495,1285.0
2023-05-01 11:30:00,485.73,485.92,485.48,485.81,2270.0,473.2736,473.4587,473.03,473.3515,2270.0
2023-05-01 11:35:00,485.44,486.2,484.78,485.0,1845.0,472.991,473.7315,472.3479,472.5623,1845.0
2023-05-01 11:40:00,485.19,485.6,484.82,485.6,800.0,472.7474,473.1469,472.3869,473.1469,800.0
2023-05-01 11:45:00,485.02,485.5,484.75,484.85,6212.0,472.5818,473.0495,472.3187,472.4161,6212.0
2023-05-01 11:50:00,484.44,485.09,483.21,484.68,3522.0,472.0167,472.65,470.8182,472.2505,3522.0
2023-05-01 11:55:00,484.49,484.89,484.4,484.89,1100.0,472.0654,472.4551,471.9777,472.4551,1100.0
2023-05-01 12:00:00,484.61,485.0,484.54,484.69,3349.0,472.1823,472.5623,472.1141,472.2602,3349.0
2023-05-01 12:05:00,484.81,484.81,484.37,484.59,1400.0,472.3772,472.3772,471.9485,472.1628,1400.0
2023-05-01 12:10:00,484.91,485.23,483.54,483.56,2900.0,472.4746,472.7864,471.1397,471.1592,2900.0
2023-05-01 12:15:00,483.58,484.1,483.57,484.06,2101.0,471.1787,471.6854,471.169,471.6464,2101.0
2023-05-01 12:20:00,484.1,484.52,484.1,484.28,1304.0,471.6854,472.0946,471.6854,471.8608,1304.0
2023-05-01 12:25:00,484.26,485.33,484.21,485.16,7005.0,471.8413,472.8838,471.7926,472.7182,7005.0
2023-05-01 12:30:00,485.34,487.39,485.14,486.9,2631.0,472.8936,474.891,472.6987,474.4136,2631.0
2023-05-01 12:35:00,486.67,487.0,485.8,485.8,3427.0,474.1895,474.511,473.3418,473.3418,3427.0
2023-05-01 12:40:00,485.8,486.33,485.36,485.36,900.0,473.3418,473.8582,472.9131,472.9131,900.0
2023-05-01 12:45:00,485.63,485.63,485.11,485.11,750.0,473.1761,473.1761,472.6695,472.6695,750.0
2023-05-01 12:50:00,485.12,485.92,485.12,485.62,3944.0,472.6792,473.4587,472.6792,473.1664,3944.0
2023-05-01 12:55:00,485.9,486.0,485.71,485.73,1900.0,473.4392,473.5367,473.2541,473.2736,1900.0
2023-05-01 13:00:00,485.56,485.64,485.22,485.22,3557.0,473.1079,473.1859,472.7767,472.7767,3557.0
2023-05-01 13:05:00,485.23,485.45,485.0,485.0,4881.0,472.7864,473.0008,472.5623,472.5623,4881.0
2023-05-01 13:10:00,484.88,484.94,483.99,483.99,1802.0,472.4454,472.5038,471.5782,471.5782,1802.0
2023-05-01 13:15:00,484.19,484.26,483.73,483.73,1587.0,471.7731,471.8413,471.3249,471.3249,1587.0
2023-05-01 13:20:00,484.0,484.47,483.99,484.45,5360.0,471.5879,472.0459,471.5782,472.0264,5360.0
2023-05-01 13:25:00,484.31,484.67,484.0,484.0,2100.0,471.89,472.2408,471.5879,471.5879,2100.0
2023-05-01 13:30:00,483.92,484.37,483.79,484.19,1600.0,471.51,471.9485,471.3833,471.7731,1600.0
2023-05-01 13:35:00,484.59,484.59,483.83,484.36,2094.0,472.1628,472.1628,471.4223,471.9387,2094.0
2023-05-01 13:40:00,484.26,484.51,484.12,484.23,1200.0,471.8413,472.0849,471.7049,471.812,1200.0
2023-05-01 13:45:00,484.29,484.55,484.18,484.2,665.0,471.8705,472.1238,471.7633,471.7828,665.0
2023-05-01 13:50:00,484.61,484.61,483.58,483.58,820.0,472.1823,472.1823,471.1787,471.1787,820.0
2023-05-01 13:55:00,483.68,484.38,483.62,484.25,3010.0,471.2761,471.9582,471.2177,471.8315,3010.0
2023-05-01 14:00:00,484.48,484.48,483.79,484.0,1101.0,472.0556,472.0556,471.3833,471.5879,1101.0
2023-05-01 14:05:00,483.53,483.67,482.66,483.37,2241.0,471.13,471.2664,470.2823,470.9741,2241.0
2023-05-01 14:10:00,483.36,483.36,482.89,483.18,1100.0,470.9644,470.9644,470.5064,470.789,1100.0
2023-05-01 14:15:00,483.02,483.38,483.01,483.35,3191.0,470.6331,470.9838,470.6233,470.9546,3191.0
2023-05-01 14:20:00,483.2,483.73,483.2,483.73,1024.0,470.8085,471.3249,470.8085,471.3249,1024.0
2023-05-01 14:25:00,483.19,483.66,483.17,483.66,1967.0,470.7987,471.2567,470.7792,471.2567,1967.0
2023-05-01 14:30:00,483.7,484.41,483.17,483.46,4633.0,471.2956,471.9874,470.7792,471.0618,4633.0
2023-05-01 14:35:00,483.28,483.8,483.23,483.8,2143.0,470.8864,471.3931,470.8377,471.3931,2143.0
2023-05-01 14:40:00,483.77,483.9,483.41,483.69,936.0,471.3638,471.4905,471.0131,471.2859,936.0
2023-05-01 14:45:00,483.88,483.89,483.5,483.79,1700.0,471.471,471.4808,471.1008,471.3833,1700.0
2023-05-01 14:50:00,483.75,483.81,483.26,483.75,4802.0,471.3444,471.4028,470.8669,471.3444,4802.0
2023-05-01 14:55:00,483.95,483.95,483.55,483.55,1800.0,471.5392,471.5392,471.1495,471.1495,1800.0
2023-05-01 15:00:00,483.67,483.83,483.36,483.39,1600.0,471.2664,471.4223,470.9644,470.9936,1600.0
2023-05-01 15:05:00,483.35,483.51,483.24,483.25,600.0,470.9546,471.1105,470.8474,470.8572,600.0
2023-05-01 15:10:00,483.19,483.74,482.3,483.56,10256.0,470.7987,471.3346,469.9315,471.1592,10256.0
2023-05-01 15:15:00,483.4,483.67,482.99,483.13,4961.0,471.0033,471.2664,470.6038,470.7403,4961.0
2023-05-01 15:20:00,483.21,483.8,483.21,483.41,1201.0,470.8182,471.3931,470.8182,471.0131,1201.0
2023-05-01 15:25:00,483.59,483.74,483.24,483.25,4370.0,471.1885,471.3346,470.8474,470.8572,4370.0
2023-05-01 15:30:00,483.29,483.3,482.26,482.98,7390.0,470.8961,470.9059,469.8926,470.5941,7390.0
2023-05-01 15:35:00,482.9,483.65,482.89,482.98,13188.0,470.5161,471.2469,470.5064,470.5941,13188.0
2023-05-01 15:40:00,482.86,482.86,481.69,481.7,4398.0,470.4772,470.4772,469.3372,469.3469,4398.0
2023-05-01 15:45:00,481.77,482.54,481.65,482.28,9648.0,469.4151,470.1654,469.2982,469.912,9648.0
2023-05-01 15:50:00,482.17,483.03,481.53,483.0,12187.0,469.8049,470.6428,469.1813,470.6136,12187.0
2023-05-01 15:55:00,483.03,484.2,482.39,482.87,43241.0,470.6428,471.7828,470.0192,470.4869,43241.0
2023-05-02 09:30:00,479.5,480.24,472.12,474.65,16367.0,467.2033,467.9244,460.0126,462.4777,16367.0
2023-05-02 09:35:00,474.69,476.17,473.85,474.77,4837.0,462.5167,463.9587,461.6982,462.5946,4837.0
2023-05-02 09:40:00,474.49,476.01,474.49,475.09,7648.0,462.3218,463.8028,462.3218,462.9064,7648.0
2023-05-02 09:45:00,475.11,477.73,475.0,476.87,3938.0,462.9259,465.4787,462.8187,464.6408,3938.0
2023-05-02 09:50:00,477.6,477.71,476.91,476.91,3050.0,465.3521,465.4592,464.6798,464.6798,3050.0
2023-05-02 09:55:00,477.19,477.96,476.86,477.95,2652.0,464.9526,465.7028,464.631,465.6931,2652.0
2023-05-02 10:00:00,477.45,477.82,476.2,476.69,1710.0,465.2059,465.5664,463.988,464.4654,1710.0
2023-05-02 10:05:00,475.52,475.92,473.0,473.0,1700.0,463.3254,463.7151,460.87,460.87,1700.0
2023-05-02 10:10:00,473.29,473.29,470.35,470.98,4754.0,461.1526,461.1526,458.288,458.9018,4754.0
2023-05-02 10:15:00,470.87,473.37,470.78,472.67,3217.0,458.7947,461.2305,458.707,460.5485,3217.0
2023-05-02 10:20:00,472.47,472.47,470.77,471.25,4515.0,460.3536,460.3536,458.6972,459.1649,4515.0
2023-05-02 10:25:00,471.32,472.68,470.0,470.41,5983.0,459.2331,460.5582,457.947,458.3465,5983.0
2023-05-02 10:30:00,470.07,470.12,467.14,467.6,8597.0,458.0152,458.0639,455.1603,455.6085,8597.0
2023-05-02 10:35:00,467.48,467.97,466.67,467.4,2821.0,455.4916,455.969,454.7024,455.4136,2821.0
2023-05-02 10:40:00,467.44,468.23,467.34,467.64,2480.0,455.4526,456.2224,455.3552,455.6475,2480.0
2023-05-02 10:45:00,467.29,467.59,466.79,467.05,1917.0,455.3065,455.5988,454.8193,455.0726,1917.0
2023-05-02 10:50:00,467.16,467.54,466.1,466.64,1500.0,455.1798,455.5501,454.147,454.6731,1500.0
2023-05-02 10:55:00,466.76,467.51,466.33,467.51,2132.0,454.7901,455.5208,454.3711,455.5208,2132.0
2023-05-02 11:00:00,467.55,468.6,467.05,468.21,3251.0,455.5598,456.5829,455.0726,456.2029,3251.0
2023-05-02 11:05:00,468.36,468.36,468.0,468.32,1144.0,456.349,456.349,455.9983,456.31,1144.0
2023-05-02 11:10:00,467.98,468.78,467.76,468.07,1817.0,455.9788,456.7583,455.7644,456.0665,1817.0
2023-05-02 11:15:00,467.81,467.94,467.2,467.46,1300.0,455.8131,455.9398,455.2188,455.4721,1300.0
2023-05-02 11:20:00,467.23,468.1,466.89,467.68,2851.0,455.248,456.0957,454.9167,455.6865,2851.0
2023-05-02 11:25:00,467.99,470.78,467.99,470.78,3700.0,455.9885,458.707,455.9885,458.707,3700.0
2023-05-02 11:30:00,470.57,470.57,469.51,469.93,1771.0,458.5023,458.5023,457.4695,457.8788,1771.0
2023-05-02 11:35:00,469.77,471.19,469.77,470.91,1143.0,457.7229,459.1064,457.7229,458.8336,1143.0
2023-05-02 11:40:00,471.02,472.0,471.01,471.52,1700.0,458.9408,459.8957,458.9311,459.428,1700.0
2023-05-02 11:45:00,472.09,472.57,471.94,472.57,1028.0,459.9834,460.4511,459.8372,460.4511,1028.0
2023-05-02 11:50:00,472.6,472.6,471.12,471.72,2844.0,460.4803,460.4803,459.0382,459.6229,2844.0
2023-05-02 11:55:00,472.63,472.99,472.17,472.97,1200.0,460.5095,460.8603,460.0613,460.8408,1200.0
2023-05-02 12:00:00,472.65,472.72,471.29,471.68,2158.0,460.529,460.5972,459.2039,459.5839,2158.0
2023-05-02 12:05:00,471.48,471.76,471.09,471.7,500.0,459.389,459.6618,459.009,459.6034,500.0
2023-05-02 12:10:00,471.53,472.68,471.51,472.42,7395.0,459.4377,460.5582,459.4182,460.3049,7395.0
2023-05-02 12:15:00,472.24,472.43,471.94,472.3,2900.0,460.1295,460.3146,459.8372,460.188,2900.0
2023-05-02 12:20:00,472.66,473.32,472.11,472.88,3400.0,460.5388,461.1818,460.0029,460.7531,3400.0
2023-05-02 12:25:00,473.22,473.74,473.07,473.34,3857.0,461.0844,461.5911,460.9382,461.2013,3857.0
2023-05-02 12:30:00,473.37,473.48,472.85,472.94,1768.0,461.2305,461.3377,460.7239,460.8116,1768.0
2023-05-02 12:35:00,472.94,473.9,472.84,473.12,1405.0,460.8116,461.747,460.7141,460.987,1405.0
2023-05-02 12:40:00,473.4,473.55,473.11,473.43,800.0,461.2598,461.4059,460.9772,461.289,800.0
2023-05-02 12:45:00,473.02,473.23,472.05,472.67,4841.0,460.8895,461.0941,459.9444,460.5485,4841.0
2023-05-02 12:50:00,472.14,472.65,472.14,472.26,1438.0,460.0321,460.529,460.0321,460.149,1438.0
2023-05-02 12:55:00,472.23,472.85,471.91,472.63,3300.0,460.1198,460.7239,459.808,460.5095,3300.0
2023-05-02 13:00:00,472.41,472.83,471.73,472.64,2502.0,460.2952,460.7044,459.6326,460.5193,2502.0
2023-05-02 13:05:00,472.79,472.92,472.07,472.48,2103.0,460.6654,460.7921,459.9639,460.3634,2103.0
2023-05-02 13:10:00,472.02,472.78,472.02,472.23,2811.0,459.9152,460.6557,459.9152,460.1198,2811.0
2023-05-02 13:15:00,471.97,473.11,471.97,472.42,3052.0,459.8664,460.9772,459.8664,460.3049,3052.0
2023-05-02 13:20:00,472.59,472.84,472.51,472.51,900.0,460.4705,460.7141,460.3926,460.3926,900.0
2023-05-02 13:25:00,472.65,473.44,472.65,473.44,2100.0,460.529,461.2987,460.529,461.2987,2100.0
2023-05-02 13:30:00,473.59,473.67,472.82,473.46,2256.0,461.4449,461.5228,460.6946,461.3182,2256.0
2023-05-02 13:35:00,473.3,473.78,472.96,473.38,4395.0,461.1623,461.63,460.8311,461.2403,4395.0
2023-05-02 13:40:00,473.38,473.77,472.63,472.63,1810.0,461.2403,461.6203,460.5095,460.5095,1810.0
2023-05-02 13:45:00,472.17,473.51,472.11,473.15,2889.0,460.0613,461.367,460.0029,461.0162,2889.0
2023-05-02 13:50:00,472.84,473.52,472.71,472.83,2000.0,460.7141,461.3767,460.5875,460.7044,2000.0
2023-05-02 13:55:00,472.78,472.78,472.05,472.16,900.0,460.6557,460.6557,459.9444,460.0516,900.0
2023-05-02 14:00:00,472.22,472.22,471.42,471.94,2300.0,460.11,460.11,459.3306,459.8372,2300.0
2023-05-02 14:05:00,471.87,472.43,471.52,471.59,2218.0,459.769,460.3146,459.428,459.4962,2218.0
2023-05-02 14:10:00,471.42,471.52,469.02,469.02,3400.0,459.3306,459.428,456.9921,456.9921,3400.0
2023-05-02 14:15:00,469.35,470.15,468.72,470.15,1309.0,457.3136,458.0931,456.6998,458.0931,1309.0
2023-05-02 14:20:00,470.19,470.42,469.25,469.82,1785.0,458.1321,458.3562,457.2162,457.7716,1785.0
2023-05-02 14:25:00,469.98,470.21,469.4,470.21,1841.0,457.9275,458.1516,457.3624,458.1516,1841.0
2023-05-02 14:30:00,469.77,470.39,469.62,469.94,1819.0,457.7229,458.327,457.5767,457.8885,1819.0
2023-05-02 14:35:00,470.34,471.45,470.34,471.09,2116.0,458.2782,459.3598,458.2782,459.009,2116.0
2023-05-02 14:40:00,471.41,471.41,470.18,470.96,2100.0,459.3208,459.3208,458.1223,458.8823,2100.0
2023-05-02 14:45:00,470.75,472.15,470.75,472.15,4813.0,458.6777,460.0418,458.6777,460.0418,4813.0
2023-05-02 14:50:00,471.52,472.59,471.52,472.18,1500.0,459.428,460.4705,459.428,460.0711,1500.0
2023-05-02 14:55:00,472.17,472.6,471.76,472.6,5586.0,460.0613,460.4803,459.6618,460.4803,5586.0
2023-05-02 15:00:00,472.4,472.4,471.13,471.38,4616.0,460.2854,460.2854,459.048,459.2916,4616.0
2023-05-02 15:05:00,471.43,471.94,471.28,471.86,1800.0,459.3403,459.8372,459.1941,459.7593,1800.0
2023-05-02 15:10:00,472.0,472.53,471.92,472.5,3809.0,459.8957,460.4121,459.8177,460.3829,3809.0
2023-05-02 15:15:00,472.4,472.4,470.92,471.44,3236.0,460.2854,460.2854,458.8434,459.35,3236.0
2023-05-02 15:20:00,471.56,471.67,470.71,470.81,3148.0,459.467,459.5741,458.6388,458.7362,3148.0
2023-05-02 15:25:00,471.08,471.41,470.81,471.19,4382.0,458.9993,459.3208,458.7362,459.1064,4382.0
2023-05-02 15:30:00,471.03,471.1,470.2,470.44,4629.0,458.9506,459.0188,458.1418,458.3757,4629.0
2023-05-02 15:35:00,470.41,471.31,470.17,470.97,8270.0,458.3465,459.2234,458.1126,458.8921,8270.0
2023-05-02 15:40:00,471.02,471.02,469.61,469.89,4183.0,458.9408,458.9408,457.567,457.8398,4183.0
2023-05-02 15:45:00,469.88,469.88,468.18,468.25,7306.0,457.83,457.83,456.1736,456.2418,7306.0
2023-05-02 15:50:00,468.74,469.39,467.72,468.43,13831.0,456.7193,457.3526,455.7254,456.4172,13831.0
2023-05-02 15:55:00,468.44,468.88,467.6,468.87,44907.0,456.427,456.8557,455.6085,456.8459,44907.0
2023-05-03 09:30:00,468.34,470.18,468.34,470.18,7849.0,456.3295,458.1223,456.3295,458.1223,7849.0
2023-05-03 09:35:00,470.53,472.19,470.12,472.15,3637.0,458.4634,460.0808,458.0639,460.0418,3637.0
2023-05-03 09:40:00,472.55,473.37,471.9,473.37,1606.0,460.4316,461.2305,459.7982,461.2305,1606.0
2023-05-03 09:45:00,473.3,474.4,472.37,474.16,2500.0,461.1623,462.2341,460.2562,462.0003,2500.0
2023-05-03 09:50:00,474.59,475.64,474.59,474.73,1300.0,462.4193,463.4423,462.4193,462.5557,1300.0
2023-05-03 09:55:00,474.97,475.12,474.05,474.48,1800.0,462.7895,462.9357,461.8931,462.3121,1800.0
2023-05-03 10:00:00,475.0,475.0,474.0,474.0,1512.0,462.8187,462.8187,461.8444,461.8444,1512.0
2023-05-03 10:05:00,473.79,473.79,472.08,472.09,1000.0,461.6398,461.6398,459.9736,459.9834,1000.0
2023-05-03 10:10:00,472.05,472.54,471.33,472.42,2400.0,459.9444,460.4218,459.2429,460.3049,2400.0
2023-05-03 10:15:00,472.2,472.71,472.19,472.53,1000.0,460.0905,460.5875,460.0808,460.4121,1000.0
2023-05-03 10:20:00,472.52,473.41,470.73,470.82,2877.0,460.4023,461.2695,458.6582,458.7459,2877.0
2023-05-03 10:25:00,471.04,471.49,470.67,471.11,2639.0,458.9603,459.3988,458.5998,459.0285,2639.0
2023-05-03 10:30:00,470.84,471.43,470.84,471.39,1000.0,458.7654,459.3403,458.7654,459.3013,1000.0
2023-05-03 10:35:00,471.69,471.69,471.24,471.24,2016.0,459.5936,459.5936,459.1552,459.1552,2016.0
2023-05-03 10:40:00,471.6,471.74,470.78,471.18,2500.0,459.5059,459.6423,458.707,459.0967,2500.0
2023-05-03 10:45:00,471.52,471.53,470.61,471.15,1319.0,459.428,459.4377,458.5413,459.0675,1319.0
2023-05-03 10:50:00,472.34,472.63,471.99,472.15,1200.0,460.227,460.5095,459.8859,460.0418,1200.0
2023-05-03 10:55:00,471.82,472.76,471.74,471.99,1506.0,459.7203,460.6362,459.6423,459.8859,1506.0
2023-05-03 11:00:00,472.13,472.13,470.95,471.79,3537.0,460.0223,460.0223,458.8726,459.6911,3537.0
2023-05-03 11:05:00,471.69,471.7,471.26,471.27,600.0,459.5936,459.6034,459.1747,459.1844,600.0
2023-05-03 11:10:00,471.06,471.29,471.06,471.15,902.0,458.9798,459.2039,458.9798,459.0675,902.0
2023-05-03 11:15:00,471.17,471.43,470.94,471.43,1729.0,459.087,459.3403,458.8629,459.3403,1729.0
2023-05-03 11:20:00,471.48,471.48,471.15,471.46,842.0,459.389,459.389,459.0675,459.3695,842.0
2023-05-03 11:25:00,471.57,471.81,471.27,471.49,700.0,459.4767,459.7105,459.1844,459.3988,700.0
2023-05-03 11:30:00,471.0,471.58,471.0,471.35,1526.0,458.9213,459.4864,458.9213,459.2623,1526.0
2023-05-03 11:35:00,471.42,471.66,471.24,471.66,1000.0,459.3306,459.5644,459.1552,459.5644,1000.0
2023-05-03 11:40:00,471.46,471.46,470.94,470.94,1200.0,459.3695,459.3695,458.8629,458.8629,1200.0
2023-05-03 11:45:00,470.79,471.09,470.68,471.0,1500.0,458.7167,459.009,458.6095,458.9213,1500.0
2023-05-03 11:50:00,471.11,471.33,470.48,470.63,1425.0,459.0285,459.2429,458.4147,458.5608,1425.0
2023-05-03 11:55:00,470.8,470.96,470.59,470.71,1200.0,458.7265,458.8823,458.5218,458.6388,1200.0
2023-05-03 12:00:00,470.89,471.42,470.81,471.42,2727.0,458.8141,459.3306,458.7362,459.3306,2727.0
2023-05-03 12:05:00,471.16,471.16,470.84,470.97,1133.0,459.0772,459.0772,458.7654,458.8921,1133.0
2023-05-03 12:10:00,470.69,470.98,470.69,470.72,1300.0,458.6193,458.9018,458.6193,458.6485,1300.0
2023-05-03 12:15:00,470.45,470.56,468.93,469.57,2437.0,458.3854,458.4926,456.9044,457.528,2437.0
2023-05-03 12:20:00,468.93,469.65,468.93,469.52,1952.0,456.9044,457.6059,456.9044,457.4793,1952.0
2023-05-03 12:25:00,469.75,469.93,469.75,469.92,800.0,457.7034,457.8788,457.7034,457.869,800.0
2023-05-03 12:30:00,469.91,469.91,469.79,469.89,700.0,457.8593,457.8593,457.7424,457.8398,700.0
2023-05-03 12:35:00,469.89,469.89,469.51,469.6,1567.0,457.8398,457.8398,457.4695,457.5572,1567.0
2023-05-03 12:40:00,469.58,469.76,469.29,469.56,1608.0,457.5377,457.7131,457.2552,457.5182,1608.0
2023-05-03 12:45:00,469.25,469.29,469.0,469.29,515.0,457.2162,457.2552,456.9726,457.2552,515.0
2023-05-03 12:50:00,469.31,470.1,469.31,470.1,1374.0,457.2747,458.0444,457.2747,458.0444,1374.0
2023-05-03 12:55:00,470.31,470.8,470.24,470.8,1546.0,458.249,458.7265,458.1808,458.7265,1546.0
2023-05-03 13:00:00,470.82,471.79,470.82,471.79,4410.0,458.7459,459.6911,458.7459,459.6911,4410.0
2023-05-03 13:05:00,472.04,472.04,471.82,471.87,1500.0,459.9347,459.9347,459.7203,459.769,1500.0
2023-05-03 13:10:00,472.19,472.94,472.19,472.94,1500.0,460.0808,460.8116,460.0808,460.8116,1500.0
2023-05-03 13:15:00,472.3,472.82,472.29,472.75,629.0,460.188,460.6946,460.1782,460.6264,629.0
2023-05-03 13:20:00,472.97,473.02,472.08,472.39,1420.0,460.8408,460.8895,459.9736,460.2757,1420.0
2023-05-03 13:25:00,472.39,473.03,472.39,473.03,940.0,460.2757,460.8993,460.2757,460.8993,940.0
2023-05-03 13:30:00,473.04,473.04,472.87,472.88,300.0,460.909,460.909,460.7434,460.7531,300.0
2023-05-03 13:35:00,472.56,472.59,472.0,472.12,1149.0,460.4413,460.4705,459.8957,460.0126,1149.0
2023-05-03 13:40:00,472.2,472.54,472.2,472.41,910.0,460.0905,460.4218,460.0905,460.2952,910.0
2023-05-03 13:45:00,472.39,472.39,472.0,472.0,3201.0,460.2757,460.2757,459.8957,459.8957,3201.0
2023-05-03 13:50:00,471.75,471.75,470.86,471.14,770.0,459.6521,459.6521,458.7849,459.0577,770.0
2023-05-03 13:55:00,471.18,472.14,471.03,472.14,2163.0,459.0967,460.0321,458.9506,460.0321,2163.0
2023-05-03 14:00:00,470.69,472.67,470.69,471.42,2400.0,458.6193,460.5485,458.6193,459.3306,2400.0
2023-05-03 14:05:00,471.25,473.12,471.25,472.77,1400.0,459.1649,460.987,459.1649,460.6459,1400.0
2023-05-03 14:10:00,471.9,472.73,471.52,472.73,1300.0,459.7982,460.607,459.428,460.607,1300.0
2023-05-03 14:15:00,472.89,474.38,472.89,474.25,1300.0,460.7629,462.2146,460.7629,462.088,1300.0
2023-05-03 14:20:00,474.46,475.29,474.46,475.23,1000.0,462.2926,463.1013,462.2926,463.0428,1000.0
2023-05-03 14:25:00,474.92,475.6,474.42,474.42,1126.0,462.7408,463.4034,462.2536,462.2536,1126.0
2023-05-03 14:30:00,474.89,475.0,474.08,474.15,3322.0,462.7116,462.8187,461.9223,461.9905,3322.0
2023-05-03 14:35:00,473.39,476.19,471.41,474.89,11219.0,461.25,463.9782,459.3208,462.7116,11219.0
2023-05-03 14:40:00,475.0,476.59,473.91,474.6,2588.0,462.8187,464.368,461.7567,462.429,2588.0
2023-05-03 14:45:00,474.75,475.01,474.17,474.53,1633.0,462.5752,462.8285,462.01,462.3608,1633.0
2023-05-03 14:50:00,474.16,474.34,472.42,473.73,2244.0,462.0003,462.1757,460.3049,461.5813,2244.0
2023-05-03 14:55:00,473.66,474.81,472.9,474.21,5932.0,461.5131,462.6336,460.7726,462.049,5932.0
2023-05-03 15:00:00,474.07,474.52,471.85,473.12,3552.0,461.9126,462.3511,459.7495,460.987,3552.0
2023-05-03 15:05:00,472.74,473.66,470.98,471.11,9290.0,460.6167,461.5131,458.9018,459.0285,9290.0
2023-05-03 15:10:00,470.96,470.96,469.24,469.66,5258.0,458.8823,458.8823,457.2065,457.6157,5258.0
2023-05-03 15:15:00,468.7,470.58,468.55,469.61,2504.0,456.6803,458.5121,456.5342,457.567,2504.0
2023-05-03 15:20:00,468.41,469.63,467.69,469.63,6602.0,456.3977,457.5865,455.6962,457.5865,6602.0
2023-05-03 15:25:00,469.6,469.92,467.14,467.97,2867.0,457.5572,457.869,455.1603,455.969,2867.0
2023-05-03 15:30:00,467.59,468.01,466.46,467.06,4631.0,455.5988,456.008,454.4977,455.0824,4631.0
2023-05-03 15:35:00,467.12,467.23,466.34,466.37,6850.0,455.1408,455.248,454.3808,454.4101,6850.0
2023-05-03 15:40:00,466.16,466.5,465.64,465.88,4968.0,454.2054,454.5367,453.6988,453.9326,4968.0
2023-05-03 15:45:00,465.84,465.97,465.18,465.61,8718.0,453.8936,454.0203,453.2506,453.6695,8718.0
2023-05-03 15:50:00,465.71,467.22,465.5,467.22,13942.0,453.767,455.2383,453.5624,455.2383,13942.0
2023-05-03 15:55:00,466.85,466.85,465.43,465.8,42150.0,454.8777,454.8777,453.4942,453.8547,42150.0
2023-05-04 09:30:00,464.19,465.48,462.58,465.07,5826.0,452.286,453.5429,450.7173,453.1434,5826.0
2023-05-04 09:35:00,464.56,467.77,464.56,465.77,5106.0,452.6465,455.7742,452.6465,453.8254,5106.0
2023-05-04 09:40:00,465.94,467.21,463.01,465.02,5918.0,453.9911,455.2285,451.1362,453.0947,5918.0
2023-05-04 09:45:00,465.78,465.9,464.97,465.56,2263.0,453.8352,453.9521,453.046,453.6208,2263.0
2023-05-04 09:50:00,465.56,466.62,465.08,466.62,3287.0,453.6208,454.6536,453.1531,454.6536,3287.0
2023-05-04 09:55:00,466.49,466.87,466.49,466.87,700.0,454.527,454.8972,454.527,454.8972,700.0
2023-05-04 10:00:00,466.74,467.92,466.2,466.29,4900.0,454.7706,455.9203,454.2444,454.3321,4900.0
2023-05-04 10:05:00,466.44,466.64,464.9,465.37,4620.0,454.4783,454.6731,452.9778,453.4357,4620.0
2023-05-04 10:10:00,465.52,465.69,464.0,464.11,2433.0,453.5819,453.7475,452.1008,452.208,2433.0
2023-05-04 10:15:00,464.27,464.86,462.93,464.48,4541.0,452.3639,452.9388,451.0583,452.5685,4541.0
2023-05-04 10:20:00,464.78,464.78,462.81,463.64,2333.0,452.8608,452.8608,450.9414,451.7501,2333.0
2023-05-04 10:25:00,464.27,464.44,463.77,463.85,1599.0,452.3639,452.5296,451.8767,451.9547,1599.0
2023-05-04 10:30:00,463.47,464.74,463.44,464.74,1821.0,451.5844,452.8219,451.5552,452.8219,1821.0
2023-05-04 10:35:00,466.4,466.48,465.14,465.14,2100.0,454.4393,454.5172,453.2116,453.2116,2100.0
2023-05-04 10:40:00,465.01,465.85,465.0,465.4,1771.0,453.0849,453.9034,453.0752,453.4649,1771.0
2023-05-04 10:45:00,465.32,467.59,465.26,467.27,3598.0,453.387,455.5988,453.3285,455.287,3598.0
2023-05-04 10:50:00,466.99,467.89,466.69,467.67,1012.0,455.0142,455.8911,454.7219,455.6767,1012.0
2023-05-04 10:55:00,467.84,467.86,465.21,465.22,2891.0,455.8424,455.8618,453.2798,453.2895,2891.0
2023-05-04 11:00:00,465.34,465.72,464.03,464.03,1200.0,453.4065,453.7767,452.1301,452.1301,1200.0
2023-05-04 11:05:00,463.93,464.57,463.25,464.29,4600.0,452.0326,452.6562,451.3701,452.3834,4600.0
2023-05-04 11:10:00,464.28,464.28,463.65,464.11,1600.0,452.3737,452.3737,451.7598,452.208,1600.0
2023-05-04 11:15:00,464.29,464.52,463.58,463.64,1700.0,452.3834,452.6075,451.6916,451.7501,1700.0
2023-05-04 11:20:00,463.8,463.91,463.5,463.87,878.0,451.906,452.0131,451.6137,451.9742,878.0
2023-05-04 11:25:00,463.42,464.4,463.42,463.99,2217.0,451.5357,452.4906,451.5357,452.0911,2217.0
2023-05-04 11:30:00,464.05,464.35,463.72,464.35,2020.0,452.1496,452.4419,451.828,452.4419,2020.0
2023-05-04 11:35:00,464.35,464.35,464.02,464.03,1114.0,452.4419,452.4419,452.1203,452.1301,1114.0
2023-05-04 11:40:00,463.64,463.97,463.49,463.49,1500.0,451.7501,452.0716,451.6039,451.6039,1500.0
2023-05-04 11:45:00,463.23,463.58,462.76,463.02,900.0,451.3506,451.6916,450.8926,451.146,900.0
2023-05-04 11:50:00,462.4,462.59,461.91,462.29,1000.0,450.5419,450.727,450.0644,450.4347,1000.0
2023-05-04 11:55:00,462.32,462.89,462.32,462.84,1020.0,450.4639,451.0193,450.4639,450.9706,1020.0
2023-05-04 12:00:00,462.96,463.23,462.96,463.2,601.0,451.0875,451.3506,451.0875,451.3214,601.0
2023-05-04 12:05:00,463.3,463.3,462.6,462.77,4675.0,451.4188,451.4188,450.7367,450.9024,4675.0
2023-05-04 12:10:00,462.8,462.8,462.14,462.16,1100.0,450.9316,450.9316,450.2885,450.308,1100.0
2023-05-04 12:15:00,462.64,462.99,462.64,462.74,1200.0,450.7757,451.1167,450.7757,450.8731,1200.0
2023-05-04 12:20:00,463.24,464.28,463.23,464.28,1210.0,451.3603,452.3737,451.3506,452.3737,1210.0
2023-05-04 12:25:00,464.2,464.47,464.04,464.46,998.0,452.2957,452.5588,452.1398,452.549,998.0
2023-05-04 12:30:00,464.23,464.55,463.24,463.58,1341.0,452.3249,452.6367,451.3603,451.6916,1341.0
2023-05-04 12:35:00,463.75,463.79,463.49,463.49,1100.0,451.8572,451.8962,451.6039,451.6039,1100.0
2023-05-04 12:40:00,463.65,463.66,463.23,463.41,1000.0,451.7598,451.7696,451.3506,451.526,1000.0
2023-05-04 12:45:00,463.12,463.95,462.64,463.71,1310.0,451.2434,452.0521,450.7757,451.8183,1310.0
2023-05-04 12:50:00,463.65,463.65,463.48,463.48,400.0,451.7598,451.7598,451.5942,451.5942,400.0
2023-05-04 12:55:00,463.89,464.43,463.79,464.43,2371.0,451.9937,452.5198,451.8962,452.5198,2371.0
2023-05-04 13:00:00,463.98,463.98,463.44,463.44,703.0,452.0813,452.0813,451.5552,451.5552,703.0
2023-05-04 13:05:00,463.58,464.23,463.58,464.16,1519.0,451.6916,452.3249,451.6916,452.2567,1519.0
2023-05-04 13:10:00,464.21,464.42,463.96,464.0,1000.0,452.3054,452.5101,452.0619,452.1008,1000.0
2023-05-04 13:15:00,463.34,463.77,463.06,463.1,3000.0,451.4578,451.8767,451.1849,451.2239,3000.0
2023-05-04 13:20:00,463.0,463.88,462.68,463.88,5503.0,451.1265,451.9839,450.8147,451.9839,5503.0
2023-05-04 13:25:00,463.92,463.92,462.81,463.24,1300.0,452.0229,452.0229,450.9414,451.3603,1300.0
2023-05-04 13:30:00,463.52,464.18,463.25,463.94,1703.0,451.6331,452.2762,451.3701,452.0424,1703.0
2023-05-04 13:35:00,463.94,463.94,463.07,463.09,2467.0,452.0424,452.0424,451.1947,451.2142,2467.0
2023-05-04 13:40:00,463.0,463.02,462.4,462.82,900.0,451.1265,451.146,450.5419,450.9511,900.0
2023-05-04 13:45:00,463.03,463.38,462.84,463.07,2800.0,451.1557,451.4967,450.9706,451.1947,2800.0
2023-05-04 13:50:00,463.07,463.07,461.93,462.36,1850.0,451.1947,451.1947,450.0839,450.5029,1850.0
2023-05-04 13:55:00,462.3,463.31,462.3,463.31,1300.0,450.4444,451.4285,450.4444,451.4285,1300.0
2023-05-04 14:00:00,463.52,463.66,463.09,463.33,1600.0,451.6331,451.7696,451.2142,451.448,1600.0
2023-05-04 14:05:00,463.31,463.32,462.75,462.75,1700.0,451.4285,451.4383,450.8829,450.8829,1700.0
2023-05-04 14:10:00,462.75,462.99,462.51,462.99,1015.0,450.8829,451.1167,450.649,451.1167,1015.0
2023-05-04 14:15:00,463.06,463.48,462.92,463.09,1004.0,451.1849,451.5942,451.0485,451.2142,1004.0
2023-05-04 14:20:00,463.37,463.37,462.44,462.71,1200.0,451.487,451.487,450.5808,450.8439,1200.0
2023-05-04 14:25:00,462.76,462.76,461.92,461.92,400.0,450.8926,450.8926,450.0742,450.0742,400.0
2023-05-04 14:30:00,461.29,461.85,461.15,461.75,1246.0,449.4603,450.006,449.3239,449.9085,1246.0
2023-05-04 14:35:00,461.91,462.31,461.22,461.45,1411.0,450.0644,450.4542,449.3921,449.6162,1411.0
2023-05-04 14:40:00,461.51,461.64,461.34,461.64,900.0,449.6747,449.8014,449.509,449.8014,900.0
2023-05-04 14:45:00,461.29,461.85,461.28,461.6,1300.0,449.4603,450.006,449.4506,449.7624,1300.0
2023-05-04 14:50:00,461.68,461.76,461.38,461.56,1200.0,449.8403,449.9183,449.548,449.7234,1200.0
2023-05-04 14:55:00,461.64,462.02,461.51,461.69,1200.0,449.8014,450.1716,449.6747,449.8501,1200.0
2023-05-04 15:00:00,461.92,462.46,461.92,462.44,1223.0,450.0742,450.6003,450.0742,450.5808,1223.0
2023-05-04 15:05:00,462.59,463.35,462.59,463.18,1502.0,450.727,451.4675,450.727,451.3019,1502.0
2023-05-04 15:10:00,462.96,463.0,462.28,462.36,1600.0,451.0875,451.1265,450.4249,450.5029,1600.0
2023-05-04 15:15:00,462.02,462.03,461.64,461.8,1970.0,450.1716,450.1814,449.8014,449.9573,1970.0
2023-05-04 15:20:00,461.81,461.87,461.47,461.84,4600.0,449.967,450.0255,449.6357,449.9962,4600.0
2023-05-04 15:25:00,461.83,462.54,461.82,462.54,3134.0,449.9865,450.6783,449.9767,450.6783,3134.0
2023-05-04 15:30:00,462.45,463.0,462.45,463.0,2900.0,450.5906,451.1265,450.5906,451.1265,2900.0
2023-05-04 15:35:00,463.0,463.9,462.82,463.32,4952.0,451.1265,452.0034,450.9511,451.4383,4952.0
2023-05-04 15:40:00,463.45,463.73,462.6,462.6,2345.0,451.5649,451.8378,450.7367,450.7367,2345.0
2023-05-04 15:45:00,462.6,463.33,462.06,463.06,1962.0,450.7367,451.448,450.2106,451.1849,1962.0
2023-05-04 15:50:00,463.02,463.55,462.72,462.8,4383.0,451.146,451.6624,450.8537,450.9316,4383.0
2023-05-04 15:55:00,463.22,463.22,461.26,461.42,62634.0,451.3408,451.3408,449.4311,449.587,62634.0
2023-05-05 09:30:00,467.65,471.02,467.32,467.62,6429.0,455.6572,458.9408,455.3357,455.628,6429.0
2023-05-05 09:35:00,467.78,469.31,465.06,465.51,1600.0,455.7839,457.2747,453.1337,453.5721,1600.0
2023-05-05 09:40:00,465.0,467.35,464.84,466.86,2155.0,453.0752,455.3649,452.9193,454.8875,2155.0
2023-05-05 09:45:00,466.86,467.52,465.81,466.13,2506.0,454.8875,455.5306,453.8644,454.1762,2506.0
2023-05-05 09:50:00,466.63,467.98,466.55,466.55,1400.0,454.6634,455.9788,454.5854,454.5854,1400.0
2023-05-05 09:55:00,466.71,467.0,465.55,466.4,1489.0,454.7413,455.0239,453.6111,454.4393,1489.0
2023-05-05 10:00:00,466.74,468.2,466.48,467.97,4143.0,454.7706,456.1931,454.5172,455.969,4143.0
2023-05-05 10:05:00,467.81,468.88,467.81,468.53,1650.0,455.8131,456.8557,455.8131,456.5147,1650.0
2023-05-05 10:10:00,468.5,469.28,467.63,469.09,4794.0,456.4854,457.2454,455.6377,457.0603,4794.0
2023-05-05 10:15:00,469.11,469.63,468.59,469.63,5689.0,457.0798,457.5865,456.5731,457.5865,5689.0
2023-05-05 10:20:00,469.63,470.17,469.3,469.93,1257.0,457.5865,458.1126,457.2649,457.8788,1257.0
2023-05-05 10:25:00,470.07,470.07,469.31,469.77,1000.0,458.0152,458.0152,457.2747,457.7229,1000.0
2023-05-05 10:30:00,469.75,471.08,469.75,471.08,1700.0,457.7034,458.9993,457.7034,458.9993,1700.0
2023-05-05 10:35:00,471.14,471.31,470.68,471.02,2200.0,459.0577,459.2234,458.6095,458.9408,2200.0
2023-05-05 10:40:00,471.31,471.42,470.87,471.16,2200.0,459.2234,459.3306,458.7947,459.0772,2200.0
2023-05-05 10:45:00,471.19,471.19,470.56,470.57,1712.0,459.1064,459.1064,458.4926,458.5023,1712.0
2023-05-05 10:50:00,470.84,471.08,470.63,470.8,2053.0,458.7654,458.9993,458.5608,458.7265,2053.0
2023-05-05 10:55:00,470.71,470.71,469.7,470.01,2749.0,458.6388,458.6388,457.6547,457.9567,2749.0
2023-05-05 11:00:00,470.34,471.18,470.34,470.98,1200.0,458.2782,459.0967,458.2782,458.9018,1200.0
2023-05-05 11:05:00,471.37,472.07,471.33,471.33,1900.0,459.2818,459.9639,459.2429,459.2429,1900.0
2023-05-05 11:10:00,471.12,471.73,471.12,471.55,1100.0,459.0382,459.6326,459.0382,459.4572,1100.0
2023-05-05 11:15:00,472.08,472.08,471.13,471.13,1532.0,459.9736,459.9736,459.048,459.048,1532.0
2023-05-05 11:20:00,471.12,471.92,471.11,471.92,900.0,459.0382,459.8177,459.0285,459.8177,900.0
2023-05-05 11:25:00,472.1,472.61,471.81,472.17,1646.0,459.9931,460.49,459.7105,460.0613,1646.0
2023-05-05 11:30:00,472.52,472.65,472.1,472.44,1800.0,460.4023,460.529,459.9931,460.3244,1800.0
2023-05-05 11:35:00,472.02,472.04,471.76,471.76,548.0,459.9152,459.9347,459.6618,459.6618,548.0
2023-05-05 11:40:00,471.81,471.82,471.21,471.82,1672.0,459.7105,459.7203,459.1259,459.7203,1672.0
2023-05-05 11:45:00,471.83,472.86,471.8,472.77,1606.0,459.73,460.7336,459.7008,460.6459,1606.0
2023-05-05 11:50:00,472.81,472.81,472.08,472.08,1744.0,460.6849,460.6849,459.9736,459.9736,1744.0
2023-05-05 11:55:00,472.36,472.36,471.73,471.86,1333.0,460.2464,460.2464,459.6326,459.7593,1333.0
2023-05-05 12:00:00,471.97,471.97,469.87,469.87,1800.0,459.8664,459.8664,457.8203,457.8203,1800.0
2023-05-05 12:05:00,469.69,469.91,469.6,469.7,800.0,457.6449,457.8593,457.5572,457.6547,800.0
2023-05-05 12:10:00,469.69,470.04,469.4,469.76,400.0,457.6449,457.9859,457.3624,457.7131,400.0
2023-05-05 12:15:00,469.6,470.08,469.48,470.08,1200.0,457.5572,458.0249,457.4403,458.0249,1200.0
2023-05-05 12:20:00,469.82,470.54,469.82,470.54,600.0,457.7716,458.4731,457.7716,458.4731,600.0
2023-05-05 12:25:00,469.79,469.79,468.83,468.99,1001.0,457.7424,457.7424,456.807,456.9629,1001.0
2023-05-05 12:30:00,468.92,469.28,468.91,469.02,1700.0,456.8947,457.2454,456.8849,456.9921,1700.0
2023-05-05 12:35:00,468.5,468.75,468.08,468.28,800.0,456.4854,456.729,456.0762,456.2711,800.0
2023-05-05 12:40:00,468.09,468.27,467.48,467.75,19900.0,456.0859,456.2613,455.4916,455.7547,19900.0
2023-05-05 12:45:00,467.43,468.54,467.05,468.31,6954.0,455.4429,456.5244,455.0726,456.3003,6954.0
2023-05-05 12:50:00,468.17,468.74,467.89,468.74,2142.0,456.1639,456.7193,455.8911,456.7193,2142.0
2023-05-05 12:55:00,469.18,469.56,468.94,469.56,1000.0,457.148,457.5182,456.9141,457.5182,1000.0
2023-05-05 13:00:00,469.64,470.04,469.64,469.82,900.0,457.5962,457.9859,457.5962,457.7716,900.0
2023-05-05 13:05:00,469.82,470.19,469.63,470.19,1700.0,457.7716,458.1321,457.5865,458.1321,1700.0
2023-05-05 13:10:00,470.14,470.87,470.14,470.87,888.0,458.0834,458.7947,458.0834,458.7947,888.0
2023-05-05 13:15:00,470.8,470.8,469.95,470.04,1858.0,458.7265,458.7265,457.8982,457.9859,1858.0
2023-05-05 13:20:00,470.23,470.82,470.08,470.81,1811.0,458.1711,458.7459,458.0249,458.7362,1811.0
2023-05-05 13:25:00,470.82,471.66,470.82,471.43,1798.0,458.7459,459.5644,458.7459,459.3403,1798.0
2023-05-05 13:30:00,471.66,471.99,471.41,471.82,1900.0,459.5644,459.8859,459.3208,459.7203,1900.0
2023-05-05 13:35:00,472.06,472.16,471.65,471.65,2162.0,459.9541,460.0516,459.5547,459.5547,2162.0
2023-05-05 13:40:00,471.71,472.01,471.55,471.85,1300.0,459.6131,459.9054,459.4572,459.7495,1300.0
2023-05-05 13:45:00,471.61,471.78,471.27,471.27,700.0,459.5157,459.6813,459.1844,459.1844,700.0
2023-05-05 13:50:00,471.27,471.4,470.55,470.8,800.0,459.1844,459.3111,458.4829,458.7265,800.0
2023-05-05 13:55:00,470.35,470.81,470.01,470.45,2300.0,458.288,458.7362,457.9567,458.3854,2300.0
2023-05-05 14:00:00,470.45,470.7,469.8,470.09,2237.0,458.3854,458.629,457.7521,458.0347,2237.0
2023-05-05 14:05:00,470.19,470.27,469.8,469.8,1500.0,458.1321,458.21,457.7521,457.7521,1500.0
2023-05-05 14:10:00,469.52,469.79,469.06,469.43,2332.0,457.4793,457.7424,457.0311,457.3916,2332.0
2023-05-05 14:15:00,469.65,469.65,468.87,469.17,1542.0,457.6059,457.6059,456.8459,457.1383,1542.0
2023-05-05 14:20:00,469.17,469.35,468.84,469.06,1200.0,457.1383,457.3136,456.8167,457.0311,1200.0
2023-05-05 14:25:00,468.52,469.54,468.52,469.41,3211.0,456.5049,457.4988,456.5049,457.3721,3211.0
2023-05-05 14:30:00,469.33,469.81,469.07,469.14,4769.0,457.2941,457.7618,457.0408,457.109,4769.0
2023-05-05 14:35:00,469.35,469.58,468.93,469.19,2017.0,457.3136,457.5377,456.9044,457.1577,2017.0
2023-05-05 14:40:00,469.44,470.46,469.4,470.22,2903.0,457.4013,458.3952,457.3624,458.1613,2903.0
2023-05-05 14:45:00,470.58,471.6,470.58,471.6,2164.0,458.5121,459.5059,458.5121,459.5059,2164.0
2023-05-05 14:50:00,471.72,471.91,471.62,471.84,1000.0,459.6229,459.808,459.5254,459.7398,1000.0
2023-05-05 14:55:00,471.8,472.18,471.52,471.52,2327.0,459.7008,460.0711,459.428,459.428,2327.0
2023-05-05 15:00:00,471.66,472.09,471.66,472.02,700.0,459.5644,459.9834,459.5644,459.9152,700.0
2023-05-05 15:05:00,472.31,472.88,472.31,472.69,3447.0,460.1977,460.7531,460.1977,460.568,3447.0
2023-05-05 15:10:00,472.69,472.74,472.43,472.43,1000.0,460.568,460.6167,460.3146,460.3146,1000.0
2023-05-05 15:15:00,472.4,472.66,472.39,472.59,1100.0,460.2854,460.5388,460.2757,460.4705,1100.0
2023-05-05 15:20:00,472.09,472.41,471.79,472.41,2504.0,459.9834,460.2952,459.6911,460.2952,2504.0
2023-05-05 15:25:00,472.34,472.79,472.27,472.72,2194.0,460.227,460.6654,460.1588,460.5972,2194.0
2023-05-05 15:30:00,472.78,473.54,472.72,473.04,4615.0,460.6557,461.3962,460.5972,460.909,4615.0
2023-05-05 15:35:00,473.04,473.75,472.84,473.7,2936.0,460.909,461.6008,460.7141,461.5521,2936.0
2023-05-05 15:40:00,473.78,474.06,473.6,473.93,2759.0,461.63,461.9028,461.4546,461.7762,2759.0
2023-05-05 15:45:00,473.93,474.32,473.75,474.27,3940.0,461.7762,462.1562,461.6008,462.1075,3940.0
2023-05-05 15:50:00,473.89,473.89,473.44,473.75,7436.0,461.7372,461.7372,461.2987,461.6008,7436.0
2023-05-05 15:55:00,473.9,473.94,472.49,473.65,18132.0,461.747,461.7859,460.3731,461.5034,18132.0
2023-05-08 09:30:00,474.82,479.0,474.82,478.07,14732.0,462.6434,466.7162,462.6434,465.81,14732.0
2023-05-08 09:35:00,476.91,478.99,476.15,476.4,1928.0,464.6798,466.7064,463.9393,464.1828,1928.0
2023-05-08 09:40:00,475.79,477.23,474.95,476.2,3103.0,463.5885,464.9916,462.77,463.988,3103.0
2023-05-08 09:45:00,476.35,476.94,475.07,476.94,3176.0,464.1341,464.709,462.8869,464.709,3176.0
2023-05-08 09:50:00,476.5,477.09,472.04,473.15,3627.0,464.2803,464.8551,459.9347,461.0162,3627.0
2023-05-08 09:55:00,472.16,473.94,472.16,473.71,2845.0,460.0516,461.7859,460.0516,461.5618,2845.0
2023-05-08 10:00:00,473.75,475.52,473.63,475.52,2514.0,461.6008,463.3254,461.4839,463.3254,2514.0
2023-05-08 10:05:00,475.88,475.88,474.35,475.02,3017.0,463.6762,463.6762,462.1854,462.8382,3017.0
2023-05-08 10:10:00,475.0,475.39,474.43,474.97,3648.0,462.8187,463.1987,462.2634,462.7895,3648.0
2023-05-08 10:15:00,474.55,474.97,473.46,473.46,14866.0,462.3803,462.7895,461.3182,461.3182,14866.0
2023-05-08 10:20:00,473.75,474.56,473.75,474.03,2101.0,461.6008,462.39,461.6008,461.8736,2101.0
2023-05-08 10:25:00,473.96,474.48,473.95,474.48,1632.0,461.8054,462.3121,461.7957,462.3121,1632.0
2023-05-08 10:30:00,474.52,475.11,474.2,474.83,2360.0,462.3511,462.9259,462.0393,462.6531,2360.0
2023-05-08 10:35:00,474.95,475.68,474.95,475.35,5710.0,462.77,463.4813,462.77,463.1598,5710.0
2023-05-08 10:40:00,475.45,476.97,475.42,476.86,1863.0,463.2572,464.7382,463.228,464.631,1863.0
2023-05-08 10:45:00,476.88,477.63,476.86,476.98,2700.0,464.6505,465.3813,464.631,464.748,2700.0
2023-05-08 10:50:00,477.18,477.19,476.61,476.61,2927.0,464.9428,464.9526,464.3875,464.3875,2927.0
2023-05-08 10:55:00,476.65,476.93,476.65,476.91,900.0,464.4264,464.6992,464.4264,464.6798,900.0
2023-05-08 11:00:00,476.88,477.52,476.22,476.65,3971.0,464.6505,465.2741,464.0075,464.4264,3971.0
2023-05-08 11:05:00,476.01,476.6,475.56,476.6,1525.0,463.8028,464.3777,463.3644,464.3777,1525.0
2023-05-08 11:10:00,477.04,477.34,476.64,476.68,1320.0,464.8064,465.0987,464.4167,464.4557,1320.0
2023-05-08 11:15:00,476.61,476.91,476.52,476.65,1432.0,464.3875,464.6798,464.2998,464.4264,1432.0
2023-05-08 11:20:00,476.75,476.75,476.28,476.52,1560.0,464.5239,464.5239,464.0659,464.2998,1560.0
2023-05-08 11:25:00,476.1,476.39,475.84,475.84,800.0,463.8905,464.1731,463.6372,463.6372,800.0
2023-05-08 11:30:00,475.69,475.99,475.52,475.78,1732.0,463.491,463.7834,463.3254,463.5787,1732.0
2023-05-08 11:35:00,475.8,475.91,475.58,475.59,1045.0,463.5982,463.7054,463.3839,463.3936,1045.0
2023-05-08 11:40:00,475.56,475.57,474.82,474.82,900.0,463.3644,463.3741,462.6434,462.6434,900.0
2023-05-08 11:45:00,474.61,476.22,474.59,475.6,6135.0,462.4387,464.0075,462.4193,463.4034,6135.0
2023-05-08 11:50:00,475.58,475.69,475.45,475.69,739.0,463.3839,463.491,463.2572,463.491,739.0
2023-05-08 11:55:00,475.7,476.35,475.67,476.15,1807.0,463.5008,464.1341,463.4716,463.9393,1807.0
2023-05-08 12:00:00,475.97,476.36,475.8,475.82,1429.0,463.7639,464.1439,463.5982,463.6177,1429.0
2023-05-08 12:05:00,475.87,476.06,475.08,475.14,1930.0,463.6664,463.8516,462.8967,462.9552,1930.0
2023-05-08 12:10:00,474.68,474.68,473.35,473.35,700.0,462.5069,462.5069,461.2111,461.2111,700.0
2023-05-08 12:15:00,473.5,473.6,473.0,473.48,800.0,461.3572,461.4546,460.87,461.3377,800.0
2023-05-08 12:20:00,473.46,473.78,473.18,473.57,1723.0,461.3182,461.63,461.0454,461.4254,1723.0
2023-05-08 12:25:00,473.25,473.53,473.24,473.3,909.0,461.1136,461.3864,461.1039,461.1623,909.0
2023-05-08 12:30:00,473.26,473.7,472.94,473.12,4575.0,461.1234,461.5521,460.8116,460.987,4575.0
2023-05-08 12:35:00,473.21,473.99,473.02,473.88,1303.0,461.0746,461.8346,460.8895,461.7275,1303.0
2023-05-08 12:40:00,473.95,473.99,473.28,473.7,1300.0,461.7957,461.8346,461.1429,461.5521,1300.0
2023-05-08 12:45:00,473.63,473.63,473.39,473.5,1000.0,461.4839,461.4839,461.25,461.3572,1000.0
2023-05-08 12:50:00,473.62,474.02,473.62,473.95,912.0,461.4741,461.8639,461.4741,461.7957,912.0
2023-05-08 12:55:00,473.8,474.25,473.69,474.05,1400.0,461.6495,462.088,461.5423,461.8931,1400.0
2023-05-08 13:00:00,473.91,473.91,473.56,473.73,2006.0,461.7567,461.7567,461.4157,461.5813,2006.0
2023-05-08 13:05:00,473.54,473.77,473.22,473.66,1688.0,461.3962,461.6203,461.0844,461.5131,1688.0
2023-05-08 13:10:00,473.72,473.85,473.57,473.85,700.0,461.5716,461.6982,461.4254,461.6982,700.0
2023-05-08 13:15:00,473.89,473.94,473.78,473.78,500.0,461.7372,461.7859,461.63,461.63,500.0
2023-05-08 13:20:00,473.89,474.11,473.67,473.67,2700.0,461.7372,461.9516,461.5228,461.5228,2700.0
2023-05-08 13:25:00,473.77,473.87,473.24,473.24,2414.0,461.6203,461.7177,461.1039,461.1039,2414.0
2023-05-08 13:30:00,473.49,473.69,473.35,473.62,2431.0,461.3475,461.5423,461.2111,461.4741,2431.0
2023-05-08 13:35:00,473.63,473.73,473.63,473.67,1300.0,461.4839,461.5813,461.4839,461.5228,1300.0
2023-05-08 13:40:00,473.8,473.8,472.48,472.48,1200.0,461.6495,461.6495,460.3634,460.3634,1200.0
2023-05-08 13:45:00,472.34,473.48,472.33,472.89,2442.0,460.227,461.3377,460.2172,460.7629,2442.0
2023-05-08 13:50:00,473.21,473.73,473.21,473.67,1400.0,461.0746,461.5813,461.0746,461.5228,1400.0
2023-05-08 13:55:00,473.65,473.69,472.31,472.31,3841.0,461.5034,461.5423,460.1977,460.1977,3841.0
2023-05-08 14:00:00,472.55,473.34,472.55,472.9,900.0,460.4316,461.2013,460.4316,460.7726,900.0
2023-05-08 14:05:00,472.98,473.0,471.55,472.4,2231.0,460.8505,460.87,459.4572,460.2854,2231.0
2023-05-08 14:10:00,472.01,472.74,471.96,472.67,1513.0,459.9054,460.6167,459.8567,460.5485,1513.0
2023-05-08 14:15:00,472.76,473.38,472.73,472.95,2286.0,460.6362,461.2403,460.607,460.8213,2286.0
2023-05-08 14:20:00,473.08,473.35,472.83,472.84,1800.0,460.948,461.2111,460.7044,460.7141,1800.0
2023-05-08 14:25:00,472.89,473.48,472.43,473.44,7911.0,460.7629,461.3377,460.3146,461.2987,7911.0
2023-05-08 14:30:00,473.65,473.98,473.39,473.92,7040.0,461.5034,461.8249,461.25,461.7664,7040.0
2023-05-08 14:35:00,473.92,474.28,473.83,473.86,10105.0,461.7664,462.1172,461.6787,461.708,10105.0
2023-05-08 14:40:00,473.84,474.0,473.26,473.26,2600.0,461.6885,461.8444,461.1234,461.1234,2600.0
2023-05-08 14:45:00,473.42,473.51,472.99,473.07,2530.0,461.2793,461.367,460.8603,460.9382,2530.0
2023-05-08 14:50:00,473.02,473.41,472.75,473.15,8313.0,460.8895,461.2695,460.6264,461.0162,8313.0
2023-05-08 14:55:00,472.98,473.42,472.8,473.32,3111.0,460.8505,461.2793,460.6752,461.1818,3111.0
2023-05-08 15:00:00,473.33,473.39,473.01,473.12,2421.0,461.1916,461.25,460.8798,460.987,2421.0
2023-05-08 15:05:00,473.24,473.36,472.79,473.13,1900.0,461.1039,461.2208,460.6654,460.9967,1900.0
2023-05-08 15:10:00,473.21,473.21,472.89,473.08,3025.0,461.0746,461.0746,460.7629,460.948,3025.0
2023-05-08 15:15:00,472.88,473.19,472.17,473.19,4847.0,460.7531,461.0552,460.0613,461.0552,4847.0
2023-05-08 15:20:00,473.19,473.3,472.77,472.86,1825.0,461.0552,461.1623,460.6459,460.7336,1825.0
2023-05-08 15:25:00,472.91,472.94,472.48,472.48,3259.0,460.7823,460.8116,460.3634,460.3634,3259.0
2023-05-08 15:30:00,472.71,473.67,472.51,473.51,2473.0,460.5875,461.5228,460.3926,461.367,2473.0
2023-05-08 15:35:00,473.52,474.43,473.51,474.43,8923.0,461.3767,462.2634,461.367,462.2634,8923.0
2023-05-08 15:40:00,474.43,474.48,474.06,474.06,3213.0,462.2634,462.3121,461.9028,461.9028,3213.0
2023-05-08 15:45:00,473.88,473.97,473.65,473.74,2030.0,461.7275,461.8152,461.5034,461.5911,2030.0
2023-05-08 15:50:00,473.6,473.6,472.94,472.97,6587.0,461.4546,461.4546,460.8116,460.8408,6587.0
2023-05-08 15:55:00,472.68,473.21,472.63,472.76,18662.0,460.5582,461.0746,460.5095,460.6362,18662.0
2023-05-09 09:30:00,468.79,469.6,468.79,469.37,5667.0,456.768,457.5572,456.768,457.3331,5667.0
2023-05-09 09:35:00,473.19,473.19,470.99,472.9,6478.0,461.0552,461.0552,458.9116,460.7726,6478.0
2023-05-09 09:40:00,472.04,472.97,470.7,472.36,2600.0,459.9347,460.8408,458.629,460.2464,2600.0
2023-05-09 09:45:00,471.95,473.54,471.51,472.0,8060.0,459.847,461.3962,459.4182,459.8957,8060.0
2023-05-09 09:50:00,471.04,472.42,470.18,472.31,3389.0,458.9603,460.3049,458.1223,460.1977,3389.0
2023-05-09 09:55:00,472.44,473.63,472.43,473.44,1700.0,460.3244,461.4839,460.3146,461.2987,1700.0
2023-05-09 10:00:00,473.15,474.01,473.15,473.75,5202.0,461.0162,461.8541,461.0162,461.6008,5202.0
2023-05-09 10:05:00,473.78,474.1,470.75,471.9,10514.0,461.63,461.9418,458.6777,459.7982,10514.0
2023-05-09 10:10:00,472.05,473.65,471.68,472.86,2400.0,459.9444,461.5034,459.5839,460.7336,2400.0
2023-05-09 10:15:00,472.65,472.75,471.07,472.72,6620.0,460.529,460.6264,458.9895,460.5972,6620.0
2023-05-09 10:20:00,472.73,474.83,472.73,474.53,3108.0,460.607,462.6531,460.607,462.3608,3108.0
2023-05-09 10:25:00,474.37,474.4,473.58,473.99,2636.0,462.2049,462.2341,461.4352,461.8346,2636.0
2023-05-09 10:30:00,474.43,474.78,474.03,474.25,3849.0,462.2634,462.6044,461.8736,462.088,3849.0
2023-05-09 10:35:00,474.46,474.46,473.87,474.3,1500.0,462.2926,462.2926,461.7177,462.1367,1500.0
2023-05-09 10:40:00,474.41,474.41,474.15,474.2,800.0,462.2439,462.2439,461.9905,462.0393,800.0
2023-05-09 10:45:00,474.39,475.22,474.39,474.89,1778.0,462.2244,463.0331,462.2244,462.7116,1778.0
2023-05-09 10:50:00,474.47,475.93,474.19,474.95,4779.0,462.3023,463.7249,462.0295,462.77,4779.0
2023-05-09 10:55:00,474.76,476.28,474.76,474.97,3828.0,462.5849,464.0659,462.5849,462.7895,3828.0
2023-05-09 11:00:00,475.18,475.65,473.88,474.57,5429.0,462.9941,463.4521,461.7275,462.3998,5429.0
2023-05-09 11:05:00,475.73,475.73,474.41,474.41,572.0,463.53,463.53,462.2439,462.2439,572.0
2023-05-09 11:10:00,475.0,475.0,473.74,474.04,700.0,462.8187,462.8187,461.5911,461.8834,700.0
2023-05-09 11:15:00,474.32,474.32,474.19,474.19,300.0,462.1562,462.1562,462.0295,462.0295,300.0
2023-05-09 11:20:00,473.58,473.66,473.55,473.57,400.0,461.4352,461.5131,461.4059,461.4254,400.0
2023-05-09 11:25:00,473.44,473.44,473.32,473.32,300.0,461.2987,461.2987,461.1818,461.1818,300.0
2023-05-09 11:30:00,473.17,473.93,473.16,473.55,1003.0,461.0357,461.7762,461.0259,461.4059,1003.0
2023-05-09 11:35:00,474.18,474.59,473.42,473.66,800.0,462.0198,462.4193,461.2793,461.5131,800.0
2023-05-09 11:40:00,473.58,474.26,473.57,474.13,704.0,461.4352,462.0977,461.4254,461.9711,704.0
2023-05-09 11:45:00,474.28,474.75,474.17,474.17,1003.0,462.1172,462.5752,462.01,462.01,1003.0
2023-05-09 11:50:00,474.18,474.37,473.99,474.09,802.0,462.0198,462.2049,461.8346,461.9321,802.0
2023-05-09 11:55:00,473.96,474.24,473.8,473.8,1141.0,461.8054,462.0782,461.6495,461.6495,1141.0
2023-05-09 12:00:00,473.61,473.71,473.36,473.57,1000.0,461.4644,461.5618,461.2208,461.4254,1000.0
2023-05-09 12:05:00,473.59,473.59,472.75,472.75,1600.0,461.4449,461.4449,460.6264,460.6264,1600.0
2023-05-09 12:10:00,472.79,472.79,472.01,472.02,1104.0,460.6654,460.6654,459.9054,459.9152,1104.0
2023-05-09 12:15:00,471.74,471.91,471.2,471.91,1966.0,459.6423,459.808,459.1162,459.808,1966.0
2023-05-09 12:20:00,471.44,471.62,470.89,470.97,1200.0,459.35,459.5254,458.8141,458.8921,1200.0
2023-05-09 12:25:00,470.95,470.95,470.68,470.68,547.0,458.8726,458.8726,458.6095,458.6095,547.0
2023-05-09 12:30:00,470.67,471.32,470.41,471.1,3493.0,458.5998,459.2331,458.3465,459.0188,3493.0
2023-05-09 12:35:00,471.25,471.25,471.08,471.23,500.0,459.1649,459.1649,458.9993,459.1454,500.0
2023-05-09 12:40:00,470.87,471.32,470.86,470.95,2306.0,458.7947,459.2331,458.7849,458.8726,2306.0
2023-05-09 12:45:00,470.78,471.0,470.27,471.0,1367.0,458.707,458.9213,458.21,458.9213,1367.0
2023-05-09 12:50:00,470.97,471.81,470.97,471.71,1000.0,458.8921,459.7105,458.8921,459.6131,1000.0
2023-05-09 12:55:00,471.52,472.56,471.48,472.56,2000.0,459.428,460.4413,459.389,460.4413,2000.0
2023-05-09 13:00:00,472.45,472.67,472.37,472.46,700.0,460.3341,460.5485,460.2562,460.3439,700.0
2023-05-09 13:05:00,472.32,472.89,472.15,472.6,1603.0,460.2075,460.7629,460.0418,460.4803,1603.0
2023-05-09 13:10:00,472.73,472.76,472.34,472.36,1300.0,460.607,460.6362,460.227,460.2464,1300.0
2023-05-09 13:15:00,472.49,472.71,472.49,472.61,702.0,460.3731,460.5875,460.3731,460.49,702.0
2023-05-09 13:20:00,472.78,472.81,472.72,472.72,531.0,460.6557,460.6849,460.5972,460.5972,531.0
2023-05-09 13:25:00,472.65,472.75,472.61,472.61,700.0,460.529,460.6264,460.49,460.49,700.0
2023-05-09 13:30:00,472.68,473.21,472.68,473.17,1183.0,460.5582,461.0746,460.5582,461.0357,1183.0
2023-05-09 13:35:00,473.3,473.3,472.75,472.75,1513.0,461.1623,461.1623,460.6264,460.6264,1513.0
2023-05-09 13:40:00,472.71,472.96,472.43,472.43,1701.0,460.5875,460.8311,460.3146,460.3146,1701.0
2023-05-09 13:45:00,472.39,472.52,471.94,472.45,1100.0,460.2757,460.4023,459.8372,460.3341,1100.0
2023-05-09 13:50:00,472.45,472.81,472.38,472.81,600.0,460.3341,460.6849,460.2659,460.6849,600.0
2023-05-09 13:55:00,473.1,473.57,473.09,473.57,1600.0,460.9675,461.4254,460.9577,461.4254,1600.0
2023-05-09 14:00:00,473.66,473.77,473.55,473.67,1230.0,461.5131,461.6203,461.4059,461.5228,1230.0
2023-05-09 14:05:00,473.66,473.66,472.92,473.39,1300.0,461.5131,461.5131,460.7921,461.25,1300.0
2023-05-09 14:10:00,473.39,473.39,472.85,472.86,600.0,461.25,461.25,460.7239,460.7336,600.0
2023-05-09 14:15:00,473.09,473.2,473.09,473.15,709.0,460.9577,461.0649,460.9577,461.0162,709.0
2023-05-09 14:20:00,473.05,473.19,472.94,472.95,600.0,460.9187,461.0552,460.8116,460.8213,600.0
2023-05-09 14:25:00,472.86,473.2,472.86,472.91,750.0,460.7336,461.0649,460.7336,460.7823,750.0
2023-05-09 14:30:00,472.96,472.99,472.4,472.52,1457.0,460.8311,460.8603,460.2854,460.4023,1457.0
2023-05-09 14:35:00,472.66,472.7,472.55,472.55,617.0,460.5388,460.5777,460.4316,460.4316,617.0
2023-05-09 14:40:00,472.33,472.63,472.19,472.3,1000.0,460.2172,460.5095,460.0808,460.188,1000.0
2023-05-09 14:45:00,472.08,472.18,471.92,471.92,1974.0,459.9736,460.0711,459.8177,459.8177,1974.0
2023-05-09 14:50:00,471.77,471.9,470.39,470.87,1100.0,459.6716,459.7982,458.327,458.7947,1100.0
2023-05-09 14:55:00,471.05,471.67,471.03,471.67,1500.0,458.97,459.5741,458.9506,459.5741,1500.0
2023-05-09 15:00:00,471.62,471.89,471.32,471.71,1731.0,459.5254,459.7885,459.2331,459.6131,1731.0
2023-05-09 15:05:00,472.05,472.27,471.78,472.09,1402.0,459.9444,460.1588,459.6813,459.9834,1402.0
2023-05-09 15:10:00,471.88,472.31,471.7,472.02,2624.0,459.7788,460.1977,459.6034,459.9152,2624.0
2023-05-09 15:15:00,471.93,471.99,471.71,471.72,1205.0,459.8275,459.8859,459.6131,459.6229,1205.0
2023-05-09 15:20:00,471.92,471.93,471.74,471.81,1700.0,459.8177,459.8275,459.6423,459.7105,1700.0
2023-05-09 15:25:00,472.07,472.18,471.82,471.9,3742.0,459.9639,460.0711,459.7203,459.7982,3742.0
2023-05-09 15:30:00,471.89,472.33,471.87,472.33,2611.0,459.7885,460.2172,459.769,460.2172,2611.0
2023-05-09 15:35:00,472.31,472.33,471.99,472.27,3300.0,460.1977,460.2172,459.8859,460.1588,3300.0
2023-05-09 15:40:00,472.16,472.17,471.78,471.95,1600.0,460.0516,460.0613,459.6813,459.847,1600.0
2023-05-09 15:45:00,471.88,472.28,471.87,472.23,1905.0,459.7788,460.1685,459.769,460.1198,1905.0
2023-05-09 15:50:00,472.27,473.09,472.25,473.01,4223.0,460.1588,460.9577,460.1393,460.8798,4223.0
2023-05-09 15:55:00,472.92,473.5,472.38,473.02,17762.0,460.7921,461.3572,460.2659,460.8895,17762.0
2023-05-10 09:30:00,479.0,479.0,479.0,479.0,3757.0,466.7162,466.7162,466.7162,466.7162,3757.0
2023-05-10 09:35:00,479.0,479.44,479.0,479.44,28936.0,466.7162,467.1449,466.7162,467.1449,28936.0
2023-05-10 09:40:00,479.22,479.99,479.21,479.94,11495.0,466.9305,467.6808,466.9208,467.6321,11495.0
2023-05-10 09:45:00,480.41,480.77,478.87,479.2,12801.0,468.09,468.4408,466.5895,466.911,12801.0
2023-05-10 09:50:00,479.14,479.19,478.9,478.97,2038.0,466.8526,466.9013,466.6187,466.6869,2038.0
2023-05-10 09:55:00,479.31,480.73,479.3,480.73,1311.0,467.0182,468.4018,467.0085,468.4018,1311.0
2023-05-10 10:00:00,481.18,481.81,480.12,480.96,8037.0,468.8403,469.4541,467.8074,468.6259,8037.0
2023-05-10 10:05:00,480.97,481.85,480.45,481.16,3396.0,468.6356,469.4931,468.129,468.8208,3396.0
2023-05-10 10:10:00,481.33,481.47,480.8,481.44,1722.0,468.9864,469.1228,468.47,469.0936,1722.0
2023-05-10 10:15:00,481.47,481.85,480.48,481.27,12638.0,469.1228,469.4931,468.1582,468.9279,12638.0
2023-05-10 10:20:00,481.52,482.94,480.75,482.94,1709.0,469.1715,470.5551,468.4213,470.5551,1709.0
2023-05-10 10:25:00,482.34,482.41,481.86,481.86,3600.0,469.9705,470.0387,469.5028,469.5028,3600.0
2023-05-10 10:30:00,482.61,482.64,481.39,481.74,600.0,470.2336,470.2628,469.0449,469.3859,600.0
2023-05-10 10:35:00,480.31,480.31,480.31,480.31,100.0,467.9926,467.9926,467.9926,467.9926,100.0
2023-05-10 10:40:00,480.0,480.73,479.93,480.0,3450.0,467.6905,468.4018,467.6223,467.6905,3450.0
2023-05-10 10:45:00,479.88,481.09,479.88,480.64,1266.0,467.5736,468.7526,467.5736,468.3141,1266.0
2023-05-10 10:50:00,480.61,480.78,479.7,480.78,2797.0,468.2849,468.4505,467.3982,468.4505,2797.0
2023-05-10 10:55:00,480.46,480.46,478.18,478.25,60082.0,468.1387,468.1387,465.9172,465.9854,60082.0
2023-05-10 11:00:00,478.3,479.66,478.3,479.66,1421.0,466.0341,467.3592,466.0341,467.3592,1421.0
2023-05-10 11:05:00,479.83,479.84,479.31,479.31,723.0,467.5249,467.5346,467.0182,467.0182,723.0
2023-05-10 11:10:00,479.55,479.55,478.87,478.87,13900.0,467.2521,467.2521,466.5895,466.5895,13900.0
2023-05-10 11:15:00,477.44,477.55,477.43,477.55,400.0,465.1962,465.3033,465.1864,465.3033,400.0
2023-05-10 11:20:00,477.14,479.16,477.14,479.16,14794.0,464.9039,466.8721,464.9039,466.8721,14794.0
2023-05-10 11:25:00,478.49,478.49,478.48,478.49,100.0,466.2192,466.2192,466.2095,466.2192,100.0
2023-05-10 11:30:00,478.86,478.86,478.86,478.86,100.0,466.5798,466.5798,466.5798,466.5798,100.0
2023-05-10 11:35:00,478.93,480.21,478.92,479.87,1564.0,466.648,467.8951,466.6382,467.5639,1564.0
2023-05-10 11:40:00,480.22,480.95,480.18,480.95,1284.0,467.9049,468.6162,467.8659,468.6162,1284.0
2023-05-10 11:45:00,481.04,481.04,480.76,480.93,1273.0,468.7038,468.7038,468.431,468.5967,1273.0
2023-05-10 11:50:00,480.93,480.93,480.38,480.38,1212.0,468.5967,468.5967,468.0608,468.0608,1212.0
2023-05-10 11:55:00,480.05,480.45,479.45,480.24,18677.0,467.7392,468.129,467.1546,467.9244,18677.0
2023-05-10 12:00:00,478.19,478.3,477.63,477.63,700.0,465.9269,466.0341,465.3813,465.3813,700.0
2023-05-10 12:05:00,477.63,477.63,477.63,477.63,0.0,465.3813,465.3813,465.3813,465.3813,0.0
2023-05-10 12:10:00,476.56,477.34,476.29,477.09,1400.0,464.3387,465.0987,464.0757,464.8551,1400.0
2023-05-10 12:15:00,476.37,476.8,476.37,476.8,500.0,464.1536,464.5726,464.1536,464.5726,500.0
2023-05-10 12:20:00,476.36,476.8,476.35,476.5,1947.0,464.1439,464.5726,464.1341,464.2803,1947.0
2023-05-10 12:25:00,476.27,476.27,476.09,476.09,300.0,464.0562,464.0562,463.8808,463.8808,300.0
2023-05-10 12:30:00,475.53,475.53,475.13,475.36,800.0,463.3352,463.3352,462.9454,463.1695,800.0
2023-05-10 12:35:00,475.35,476.81,475.32,476.61,2496.0,463.1598,464.5823,463.1305,464.3875,2496.0
2023-05-10 12:40:00,476.46,476.46,476.22,476.22,201.0,464.2413,464.2413,464.0075,464.0075,201.0
2023-05-10 12:45:00,475.58,475.58,474.79,474.79,400.0,463.3839,463.3839,462.6141,462.6141,400.0
2023-05-10 12:50:00,474.84,474.84,473.75,473.75,500.0,462.6628,462.6628,461.6008,461.6008,500.0
2023-05-10 12:55:00,473.84,473.84,472.52,473.08,1601.0,461.6885,461.6885,460.4023,460.948,1601.0
2023-05-10 13:00:00,472.85,473.11,471.99,472.11,2204.0,460.7239,460.9772,459.8859,460.0029,2204.0
2023-05-10 13:05:00,471.75,473.06,471.61,471.71,2189.0,459.6521,460.9285,459.5157,459.6131,2189.0
2023-05-10 13:10:00,471.3,472.36,471.26,472.33,2110.0,459.2136,460.2464,459.1747,460.2172,2110.0
2023-05-10 13:15:00,472.28,472.9,471.98,472.46,2710.0,460.1685,460.7726,459.8762,460.3439,2710.0
2023-05-10 13:20:00,471.31,471.96,471.14,471.73,700.0,459.2234,459.8567,459.0577,459.6326,700.0
2023-05-10 13:25:00,471.51,471.55,470.83,471.55,500.0,459.4182,459.4572,458.7557,459.4572,500.0
2023-05-10 13:30:00,471.88,472.33,471.67,472.04,655.0,459.7788,460.2172,459.5741,459.9347,655.0
2023-05-10 13:35:00,472.28,472.47,471.36,471.36,1002.0,460.1685,460.3536,459.2721,459.2721,1002.0
2023-05-10 13:40:00,471.12,471.6,471.12,471.6,800.0,459.0382,459.5059,459.0382,459.5059,800.0
2023-05-10 13:45:00,471.53,472.51,471.29,472.51,1105.0,459.4377,460.3926,459.2039,460.3926,1105.0
2023-05-10 13:50:00,472.6,473.02,472.3,472.86,1700.0,460.4803,460.8895,460.188,460.7336,1700.0
2023-05-10 13:55:00,473.06,473.1,472.77,472.8,400.0,460.9285,460.9675,460.6459,460.6752,400.0
2023-05-10 14:00:00,473.13,473.61,473.13,473.57,1425.0,460.9967,461.4644,460.9967,461.4254,1425.0
2023-05-10 14:05:00,473.79,474.22,473.62,473.8,1100.0,461.6398,462.0587,461.4741,461.6495,1100.0
2023-05-10 14:10:00,473.85,474.36,473.59,473.71,900.0,461.6982,462.1952,461.4449,461.5618,900.0
2023-05-10 14:15:00,473.61,473.91,473.48,473.91,400.0,461.4644,461.7567,461.3377,461.7567,400.0
2023-05-10 14:20:00,473.71,473.72,473.21,473.21,600.0,461.5618,461.5716,461.0746,461.0746,600.0
2023-05-10 14:25:00,473.25,473.94,473.17,473.94,1296.0,461.1136,461.7859,461.0357,461.7859,1296.0
2023-05-10 14:30:00,473.9,474.13,473.79,473.79,500.0,461.747,461.9711,461.6398,461.6398,500.0
2023-05-10 14:35:00,474.24,474.26,473.96,474.03,800.0,462.0782,462.0977,461.8054,461.8736,800.0
2023-05-10 14:40:00,474.25,474.32,473.4,473.4,2124.0,462.088,462.1562,461.2598,461.2598,2124.0
2023-05-10 14:45:00,473.49,474.22,473.36,474.22,1253.0,461.3475,462.0587,461.2208,462.0587,1253.0
2023-05-10 14:50:00,474.04,474.09,473.95,473.95,500.0,461.8834,461.9321,461.7957,461.7957,500.0
2023-05-10 14:55:00,473.25,473.46,473.25,473.38,410.0,461.1136,461.3182,461.1136,461.2403,410.0
2023-05-10 15:00:00,473.33,473.88,473.24,473.88,846.0,461.1916,461.7275,461.1039,461.7275,846.0
2023-05-10 15:05:00,474.01,474.59,473.82,474.59,1533.0,461.8541,462.4193,461.669,462.4193,1533.0
2023-05-10 15:10:00,474.64,474.9,473.93,473.93,2604.0,462.468,462.7213,461.7762,461.7762,2604.0
2023-05-10 15:15:00,474.07,474.49,473.7,474.49,1995.0,461.9126,462.3218,461.5521,462.3218,1995.0
2023-05-10 15:20:00,474.6,475.73,474.6,475.73,540.0,462.429,463.53,462.429,463.53,540.0
2023-05-10 15:25:00,476.08,476.33,475.82,475.82,1386.0,463.871,464.1146,463.6177,463.6177,1386.0
2023-05-10 15:30:00,475.62,476.27,475.62,476.22,4196.0,463.4228,464.0562,463.4228,464.0075,4196.0
2023-05-10 15:35:00,476.09,476.35,475.81,475.94,5861.0,463.8808,464.1341,463.608,463.7346,5861.0
2023-05-10 15:40:00,476.04,476.99,475.99,476.72,4402.0,463.8321,464.7577,463.7834,464.4946,4402.0
2023-05-10 15:45:00,476.8,477.22,476.52,477.05,6956.0,464.5726,464.9818,464.2998,464.8162,6956.0
2023-05-10 15:50:00,476.71,476.71,474.91,476.2,7111.0,464.4849,464.4849,462.7311,463.988,7111.0
2023-05-10 15:55:00,476.02,476.33,475.54,475.73,20354.0,463.8126,464.1146,463.3449,463.53,20354.0
2023-05-11 09:30:00,473.35,473.75,472.19,473.75,3276.0,462.5641,462.955,461.4305,462.955,3276.0
2023-05-11 09:35:00,474.69,474.88,474.57,474.88,300.0,463.8736,464.0592,463.7563,464.0592,300.0
2023-05-11 09:40:00,475.68,475.69,472.76,474.46,1500.0,464.841,464.8508,461.9875,463.6488,1500.0
2023-05-11 09:45:00,474.22,474.35,472.24,472.24,2224.0,463.4143,463.5413,461.4794,461.4794,2224.0
2023-05-11 09:50:00,471.29,472.15,469.88,470.92,1100.0,460.551,461.3914,459.1732,460.1895,1100.0
2023-05-11 09:55:00,470.84,470.84,469.5,470.48,1200.0,460.1113,460.1113,458.8018,459.7595,1200.0
2023-05-11 10:00:00,470.36,472.65,469.78,472.65,7614.0,459.6422,461.88,459.0754,461.88,7614.0
2023-05-11 10:05:00,472.17,472.49,471.1,471.32,1295.0,461.411,461.7237,460.3654,460.5804,1295.0
2023-05-11 10:10:00,470.5,471.0,469.7,470.76,3787.0,459.779,460.2676,458.9973,460.0331,3787.0
2023-05-11 10:15:00,471.32,471.32,470.18,470.65,1900.0,460.5804,460.5804,459.4663,459.9256,1900.0
2023-05-11 10:20:00,470.16,470.45,469.47,470.39,3242.0,459.4468,459.7302,458.7725,459.6715,3242.0
2023-05-11 10:25:00,470.75,470.8,469.93,470.27,3123.0,460.0233,460.0722,459.222,459.5543,3123.0
2023-05-11 10:30:00,470.5,470.5,469.21,469.72,900.0,459.779,459.779,458.5184,459.0168,900.0
2023-05-11 10:35:00,469.23,469.67,469.13,469.23,800.0,458.538,458.968,458.4403,458.538,800.0
2023-05-11 10:40:00,468.8,468.84,468.27,468.27,819.0,458.1178,458.1569,457.5999,457.5999,819.0
2023-05-11 10:45:00,468.17,469.33,468.17,469.33,1964.0,457.5021,458.6357,457.5021,458.6357,1964.0
2023-05-11 10:50:00,468.54,468.54,467.86,468.18,1405.0,457.8637,457.8637,457.1992,457.5119,1405.0
2023-05-11 10:55:00,468.26,469.36,468.26,469.36,1616.0,457.5901,458.665,457.5901,458.665,1616.0
2023-05-11 11:00:00,469.7,470.22,469.48,470.22,1420.0,458.9973,459.5054,458.7823,459.5054,1420.0
2023-05-11 11:05:00,469.75,470.35,469.68,470.2,1506.0,459.0461,459.6325,458.9777,459.4859,1506.0
2023-05-11 11:10:00,469.78,470.4,469.38,469.77,1450.0,459.0754,459.6813,458.6846,459.0657,1450.0
2023-05-11 11:15:00,470.26,470.56,469.68,469.69,2171.0,459.5445,459.8377,458.9777,458.9875,2171.0
2023-05-11 11:20:00,469.89,470.57,469.43,470.33,1900.0,459.1829,459.8474,458.7334,459.6129,1900.0
2023-05-11 11:25:00,470.56,470.56,469.87,470.01,600.0,459.8377,459.8377,459.1634,459.3002,600.0
2023-05-11 11:30:00,470.47,470.62,470.31,470.31,692.0,459.7497,459.8963,459.5934,459.5934,692.0
2023-05-11 11:35:00,470.54,470.58,469.9,469.9,800.0,459.8181,459.8572,459.1927,459.1927,800.0
2023-05-11 11:40:00,470.0,470.2,469.92,470.2,500.0,459.2904,459.4859,459.2123,459.4859,500.0
2023-05-11 11:45:00,470.45,470.59,470.26,470.41,900.0,459.7302,459.867,459.5445,459.6911,900.0
2023-05-11 11:50:00,470.41,470.41,469.64,469.64,2062.0,459.6911,459.6911,458.9386,458.9386,2062.0
2023-05-11 11:55:00,470.0,470.29,469.77,470.0,850.0,459.2904,459.5738,459.0657,459.2904,850.0
2023-05-11 12:00:00,470.16,470.23,469.69,469.75,2226.0,459.4468,459.5152,458.9875,459.0461,2226.0
2023-05-11 12:05:00,470.05,470.45,469.81,470.45,500.0,459.3393,459.7302,459.1048,459.7302,500.0
2023-05-11 12:10:00,470.46,470.46,470.32,470.38,1100.0,459.74,459.74,459.6031,459.6618,1100.0
2023-05-11 12:15:00,470.2,470.2,470.02,470.11,755.0,459.4859,459.4859,459.31,459.3979,755.0
2023-05-11 12:20:00,470.31,470.66,470.3,470.63,1350.0,459.5934,459.9354,459.5836,459.9061,1350.0
2023-05-11 12:25:00,470.39,470.5,469.76,470.4,1426.0,459.6715,459.779,459.0559,459.6813,1426.0
2023-05-11 12:30:00,470.22,470.59,470.11,470.43,1300.0,459.5054,459.867,459.3979,459.7106,1300.0
2023-05-11 12:35:00,470.42,470.75,470.08,470.28,2865.0,459.7009,460.0233,459.3686,459.5641,2865.0
2023-05-11 12:40:00,470.16,470.52,470.16,470.18,400.0,459.4468,459.7986,459.4468,459.4663,400.0
2023-05-11 12:45:00,470.5,470.5,470.14,470.32,698.0,459.779,459.779,459.4272,459.6031,698.0
2023-05-11 12:50:00,469.68,470.07,469.68,470.07,1019.0,458.9777,459.3588,458.9777,459.3588,1019.0
2023-05-11 12:55:00,470.08,470.08,469.86,470.0,600.0,459.3686,459.3686,459.1536,459.2904,600.0
2023-05-11 13:00:00,469.79,469.99,469.74,469.79,500.0,459.0852,459.2807,459.0364,459.0852,500.0
2023-05-11 13:05:00,469.88,470.04,469.64,470.0,1878.0,459.1732,459.3295,458.9386,459.2904,1878.0
2023-05-11 13:10:00,470.03,470.03,469.78,469.79,535.0,459.3197,459.3197,459.0754,459.0852,535.0
2023-05-11 13:15:00,469.94,469.98,469.79,469.96,503.0,459.2318,459.2709,459.0852,459.2513,503.0
2023-05-11 13:20:00,470.06,470.14,469.52,469.62,1831.0,459.3491,459.4272,458.8214,458.9191,1831.0
2023-05-11 13:25:00,469.47,469.64,469.37,469.49,3381.0,458.7725,458.9386,458.6748,458.7921,3381.0
2023-05-11 13:30:00,469.29,469.6,469.29,469.48,1451.0,458.5966,458.8995,458.5966,458.7823,1451.0
2023-05-11 13:35:00,469.44,469.52,469.44,469.52,850.0,458.7432,458.8214,458.7432,458.8214,850.0
2023-05-11 13:40:00,469.41,469.43,468.99,469.2,1950.0,458.7139,458.7334,458.3034,458.5087,1950.0
2023-05-11 13:45:00,469.2,469.2,467.59,467.74,4070.0,458.5087,458.5087,456.9353,457.0819,4070.0
2023-05-11 13:50:00,467.45,468.4,467.15,468.4,4891.0,456.7985,457.7269,456.5054,457.7269,4891.0
2023-05-11 13:55:00,468.4,469.56,468.39,469.56,4102.0,457.7269,458.8605,457.7171,458.8605,4102.0
2023-05-11 14:00:00,469.81,470.08,469.48,469.48,703.0,459.1048,459.3686,458.7823,458.7823,703.0
2023-05-11 14:05:00,469.54,469.61,468.99,469.04,1500.0,458.8409,458.9093,458.3034,458.3523,1500.0
2023-05-11 14:10:00,468.73,469.01,468.09,468.41,4930.0,458.0494,458.323,457.424,457.7367,4930.0
2023-05-11 14:15:00,468.12,468.6,468.11,468.22,1832.0,457.4533,457.9223,457.4435,457.551,1832.0
2023-05-11 14:20:00,467.85,468.19,467.83,468.19,1600.0,457.1894,457.5217,457.1699,457.5217,1600.0
2023-05-11 14:25:00,468.2,468.23,467.92,468.23,776.0,457.5314,457.5608,457.2578,457.5608,776.0
2023-05-11 14:30:00,468.44,468.63,467.88,468.36,6278.0,457.766,457.9517,457.2187,457.6878,6278.0
2023-05-11 14:35:00,468.34,468.57,468.03,468.36,2066.0,457.6683,457.893,457.3653,457.6878,2066.0
2023-05-11 14:40:00,468.46,469.3,468.46,469.3,2200.0,457.7855,458.6064,457.7855,458.6064,2200.0
2023-05-11 14:45:00,469.13,469.42,469.02,469.42,868.0,458.4403,458.7236,458.3328,458.7236,868.0
2023-05-11 14:50:00,468.78,468.87,468.7,468.7,312.0,458.0982,458.1862,458.0201,458.0201,312.0
2023-05-11 14:55:00,468.7,469.65,468.68,469.65,1854.0,458.0201,458.9484,458.0005,458.9484,1854.0
2023-05-11 15:00:00,469.65,469.71,469.54,469.54,300.0,458.9484,459.007,458.8409,458.8409,300.0
2023-05-11 15:05:00,469.69,469.99,469.49,469.81,1050.0,458.9875,459.2807,458.7921,459.1048,1050.0
2023-05-11 15:10:00,469.99,470.51,469.98,470.36,1467.0,459.2807,459.7888,459.2709,459.6422,1467.0
2023-05-11 15:15:00,470.2,470.25,469.69,470.05,1753.0,459.4859,459.5347,458.9875,459.3393,1753.0
2023-05-11 15:20:00,469.9,470.25,469.9,470.23,750.0,459.1927,459.5347,459.1927,459.5152,750.0
2023-05-11 15:25:00,470.04,470.34,470.0,470.25,1707.0,459.3295,459.6227,459.2904,459.5347,1707.0
2023-05-11 15:30:00,470.12,470.31,470.09,470.26,1850.0,459.4077,459.5934,459.3784,459.5445,1850.0
2023-05-11 15:35:00,470.23,470.23,469.88,470.06,3343.0,459.5152,459.5152,459.1732,459.3491,3343.0
2023-05-11 15:40:00,469.99,470.22,469.56,470.22,3858.0,459.2807,459.5054,458.8605,459.5054,3858.0
2023-05-11 15:45:00,470.06,470.3,469.95,470.03,4710.0,459.3491,459.5836,459.2416,459.3197,4710.0
2023-05-11 15:50:00,469.76,470.16,469.52,469.85,5601.0,459.0559,459.4468,458.8214,459.1439,5601.0
2023-05-11 15:55:00,469.95,470.4,469.94,470.38,12644.0,459.2416,459.6813,459.2318,459.6618,12644.0
2023-05-12 09:30:00,472.24,474.95,471.0,472.09,4387.0,461.4794,464.1276,460.2676,461.3328,4387.0
2023-05-12 09:35:00,472.0,473.04,472.0,472.65,3093.0,461.2449,462.2612,461.2449,461.88,3093.0
2023-05-12 09:40:00,471.8,471.94,471.41,471.94,700.0,461.0494,461.1862,460.6683,461.1862,700.0
2023-05-12 09:45:00,471.75,472.4,469.55,469.55,1300.0,461.0006,461.6357,458.8507,458.8507,1300.0
2023-05-12 09:50:00,471.65,472.04,470.9,470.9,835.0,460.9028,461.2839,460.1699,460.1699,835.0
2023-05-12 09:55:00,472.05,472.05,468.97,469.14,1156.0,461.2937,461.2937,458.2839,458.45,1156.0
2023-05-12 10:00:00,468.11,468.77,466.72,467.34,2428.0,457.4435,458.0885,456.0852,456.691,2428.0
2023-05-12 10:05:00,467.38,467.92,466.74,466.75,2282.0,456.7301,457.2578,456.1047,456.1145,2282.0
2023-05-12 10:10:00,467.03,467.03,466.01,466.64,1355.0,456.3881,456.3881,455.3914,456.007,1355.0
2023-05-12 10:15:00,466.46,467.62,466.04,467.04,8132.0,455.8311,456.9647,455.4207,456.3979,8132.0
2023-05-12 10:20:00,466.84,467.2,465.68,467.0,2526.0,456.2024,456.5542,455.0689,456.3588,2526.0
2023-05-12 10:25:00,467.46,467.46,466.5,466.73,2376.0,456.8083,456.8083,455.8702,456.0949,2376.0
2023-05-12 10:30:00,466.64,466.82,466.3,466.3,700.0,456.007,456.1829,455.6747,455.6747,700.0
2023-05-12 10:35:00,466.08,466.25,465.01,465.47,3245.0,455.4598,455.6259,454.4141,454.8637,3245.0
2023-05-12 10:40:00,465.03,465.77,464.74,464.99,2261.0,454.4337,455.1568,454.1503,454.3946,2261.0
2023-05-12 10:45:00,465.76,465.76,464.6,465.38,3139.0,455.147,455.147,454.0135,454.7757,3139.0
2023-05-12 10:50:00,465.44,465.47,465.0,465.0,2515.0,454.8343,454.8637,454.4044,454.4044,2515.0
2023-05-12 10:55:00,465.46,465.99,464.98,465.57,2612.0,454.8539,455.3718,454.3848,454.9614,2612.0
2023-05-12 11:00:00,465.6,467.63,465.57,467.63,1400.0,454.9907,456.9744,454.9614,456.9744,1400.0
2023-05-12 11:05:00,467.63,468.27,467.41,467.64,11915.0,456.9744,457.5999,456.7594,456.9842,11915.0
2023-05-12 11:10:00,467.91,467.91,466.86,467.13,1510.0,457.2481,457.2481,456.222,456.4858,1510.0
2023-05-12 11:15:00,466.53,467.08,466.36,467.08,1904.0,455.8995,456.437,455.7334,456.437,1904.0
2023-05-12 11:20:00,467.53,467.99,467.25,467.69,7045.0,456.8767,457.3262,456.6031,457.0331,7045.0
2023-05-12 11:25:00,467.46,468.35,467.34,467.94,1402.0,456.8083,457.678,456.691,457.2774,1402.0
2023-05-12 11:30:00,467.99,467.99,467.4,467.4,300.0,457.3262,457.3262,456.7497,456.7497,300.0
2023-05-12 11:35:00,467.44,467.44,466.97,466.97,907.0,456.7888,456.7888,456.3295,456.3295,907.0
2023-05-12 11:40:00,467.12,467.12,466.48,466.48,925.0,456.4761,456.4761,455.8506,455.8506,925.0
2023-05-12 11:45:00,466.6,467.96,466.31,467.89,9468.0,455.9679,457.2969,455.6845,457.2285,9468.0
2023-05-12 11:50:00,467.9,468.84,467.9,468.84,900.0,457.2383,458.1569,457.2383,458.1569,900.0
2023-05-12 11:55:00,468.68,468.71,468.47,468.47,700.0,458.0005,458.0298,457.7953,457.7953,700.0
2023-05-12 12:00:00,468.19,468.22,467.72,467.74,2359.0,457.5217,457.551,457.0624,457.0819,2359.0
2023-05-12 12:05:00,467.46,467.97,467.46,467.95,300.0,456.8083,457.3067,456.8083,457.2871,300.0
2023-05-12 12:10:00,467.79,468.07,467.05,467.69,5484.0,457.1308,457.4044,456.4077,457.0331,5484.0
2023-05-12 12:15:00,467.53,468.14,467.53,468.14,2300.0,456.8767,457.4728,456.8767,457.4728,2300.0
2023-05-12 12:20:00,467.91,467.91,467.02,467.32,1475.0,457.2481,457.2481,456.3783,456.6715,1475.0
2023-05-12 12:25:00,467.24,467.99,467.23,467.99,1114.0,456.5933,457.3262,456.5836,457.3262,1114.0
2023-05-12 12:30:00,467.69,468.08,467.64,467.72,1000.0,457.0331,457.4142,456.9842,457.0624,1000.0
2023-05-12 12:35:00,467.57,467.57,466.44,466.52,1800.0,456.9158,456.9158,455.8116,455.8897,1800.0
2023-05-12 12:40:00,466.68,466.68,466.23,466.23,4335.0,456.0461,456.0461,455.6063,455.6063,4335.0
2023-05-12 12:45:00,466.3,466.3,465.9,465.9,400.0,455.6747,455.6747,455.2839,455.2839,400.0
2023-05-12 12:50:00,466.18,466.18,465.55,465.81,1901.0,455.5575,455.5575,454.9418,455.1959,1901.0
2023-05-12 12:55:00,465.43,465.43,465.35,465.36,200.0,454.8246,454.8246,454.7464,454.7562,200.0
2023-05-12 13:00:00,465.67,465.8,465.12,465.12,4260.0,455.0591,455.1861,454.5216,454.5216,4260.0
2023-05-12 13:05:00,465.21,465.72,464.83,464.83,1900.0,454.6096,455.108,454.2382,454.2382,1900.0
2023-05-12 13:10:00,464.74,465.84,464.74,465.37,2862.0,454.1503,455.2252,454.1503,454.7659,2862.0
2023-05-12 13:15:00,465.16,465.45,464.86,464.95,1335.0,454.5607,454.8441,454.2676,454.3555,1335.0
2023-05-12 13:20:00,464.82,465.49,464.82,465.49,3100.0,454.2285,454.8832,454.2285,454.8832,3100.0
2023-05-12 13:25:00,465.56,465.62,464.67,464.67,2809.0,454.9516,455.0102,454.0819,454.0819,2809.0
2023-05-12 13:30:00,464.82,465.09,464.63,464.78,2325.0,454.2285,454.4923,454.0428,454.1894,2325.0
2023-05-12 13:35:00,464.68,465.18,464.68,465.0,2267.0,454.0917,454.5803,454.0917,454.4044,2267.0
2023-05-12 13:40:00,465.0,465.1,465.0,465.0,1271.0,454.4044,454.5021,454.4044,454.4044,1271.0
2023-05-12 13:45:00,464.67,464.88,464.66,464.69,1100.0,454.0819,454.2871,454.0721,454.1014,1100.0
2023-05-12 13:50:00,464.72,465.16,464.57,464.57,2773.0,454.1307,454.5607,453.9842,453.9842,2773.0
2023-05-12 13:55:00,464.58,464.71,463.96,463.96,1300.0,453.9939,454.121,453.3881,453.3881,1300.0
2023-05-12 14:00:00,464.03,464.96,464.02,464.57,20517.0,453.4565,454.3653,453.4467,453.9842,20517.0
2023-05-12 14:05:00,464.86,465.03,464.38,464.56,1846.0,454.2676,454.4337,453.7985,453.9744,1846.0
2023-05-12 14:10:00,464.55,464.55,463.79,464.42,3198.0,453.9646,453.9646,453.2219,453.8376,3198.0
2023-05-12 14:15:00,464.5,464.87,464.42,464.87,600.0,453.9158,454.2773,453.8376,454.2773,600.0
2023-05-12 14:20:00,464.64,464.65,464.23,464.49,1296.0,454.0526,454.0623,453.6519,453.906,1296.0
2023-05-12 14:25:00,464.56,464.92,464.15,464.15,7011.0,453.9744,454.3262,453.5737,453.5737,7011.0
2023-05-12 14:30:00,464.24,464.52,464.06,464.52,1265.0,453.6617,453.9353,453.4858,453.9353,1265.0
2023-05-12 14:35:00,464.56,464.56,463.96,463.96,1200.0,453.9744,453.9744,453.3881,453.3881,1200.0
2023-05-12 14:40:00,463.95,464.12,463.65,464.12,1781.0,453.3783,453.5444,453.0851,453.5444,1781.0
2023-05-12 14:45:00,463.97,464.15,463.63,463.63,1301.0,453.3978,453.5737,453.0656,453.0656,1301.0
2023-05-12 14:50:00,464.0,464.6,463.84,464.6,1542.0,453.4272,454.0135,453.2708,454.0135,1542.0
2023-05-12 14:55:00,464.74,464.88,464.11,464.65,2775.0,454.1503,454.2871,453.5346,454.0623,2775.0
2023-05-12 15:00:00,464.74,465.22,463.81,465.22,18435.0,454.1503,454.6194,453.2415,454.6194,18435.0
2023-05-12 15:05:00,465.05,465.17,464.47,464.47,3656.0,454.4532,454.5705,453.8864,453.8864,3656.0
2023-05-12 15:10:00,464.72,464.87,464.15,464.15,1400.0,454.1307,454.2773,453.5737,453.5737,1400.0
2023-05-12 15:15:00,464.75,464.75,464.08,464.45,2669.0,454.1601,454.1601,453.5053,453.8669,2669.0
2023-05-12 15:20:00,464.3,464.94,464.18,464.94,1036.0,453.7203,454.3457,453.603,454.3457,1036.0
2023-05-12 15:25:00,464.99,465.14,464.52,465.14,5205.0,454.3946,454.5412,453.9353,454.5412,5205.0
2023-05-12 15:30:00,465.0,465.99,465.0,465.99,1419.0,454.4044,455.3718,454.4044,455.3718,1419.0
2023-05-12 15:35:00,466.04,466.99,465.52,466.99,5481.0,455.4207,456.349,454.9125,456.349,5481.0
2023-05-12 15:40:00,467.37,467.56,467.27,467.55,2500.0,456.7204,456.906,456.6226,456.8963,2500.0
2023-05-12 15:45:00,467.47,467.8,467.36,467.8,8221.0,456.8181,457.1406,456.7106,457.1406,8221.0
2023-05-12 15:50:00,468.15,468.81,467.72,468.68,10407.0,457.4826,458.1275,457.0624,458.0005,10407.0
2023-05-12 15:55:00,468.74,469.84,468.74,469.33,25137.0,458.0591,459.1341,458.0591,458.6357,25137.0
2023-05-15 09:30:00,468.63,468.63,467.01,467.08,3102.0,457.9517,457.9517,456.3686,456.437,3102.0
2023-05-15 09:35:00,465.76,467.59,465.76,467.59,944.0,455.147,456.9353,455.147,456.9353,944.0
2023-05-15 09:40:00,467.28,467.29,466.67,466.97,800.0,456.6324,456.6422,456.0363,456.3295,800.0
2023-05-15 09:45:00,467.14,467.14,466.35,466.35,700.0,456.4956,456.4956,455.7236,455.7236,700.0
2023-05-15 09:50:00,466.8,466.8,465.76,466.36,1200.0,456.1633,456.1633,455.147,455.7334,1200.0
2023-05-15 09:55:00,466.88,467.2,466.39,466.44,2500.0,456.2415,456.5542,455.7627,455.8116,2500.0
2023-05-15 10:00:00,467.06,467.37,466.64,466.79,1417.0,456.4174,456.7204,456.007,456.1536,1417.0
2023-05-15 10:05:00,467.62,467.62,466.07,466.64,1694.0,456.9647,456.9647,455.45,456.007,1694.0
2023-05-15 10:10:00,466.65,467.07,466.24,466.91,2595.0,456.0168,456.4272,455.6161,456.2708,2595.0
2023-05-15 10:15:00,466.83,466.83,465.18,465.9,1512.0,456.1927,456.1927,454.5803,455.2839,1512.0
2023-05-15 10:20:00,465.97,467.27,465.97,467.27,1700.0,455.3523,456.6226,455.3523,456.6226,1700.0
2023-05-15 10:25:00,467.02,467.47,467.02,467.25,700.0,456.3783,456.8181,456.3783,456.6031,700.0
2023-05-15 10:30:00,467.63,468.08,467.48,468.08,1000.0,456.9744,457.4142,456.8279,457.4142,1000.0
2023-05-15 10:35:00,468.44,469.06,468.43,468.88,854.0,457.766,458.3719,457.7562,458.196,854.0
2023-05-15 10:40:00,468.8,469.0,468.22,468.52,1882.0,458.1178,458.3132,457.551,457.8442,1882.0
2023-05-15 10:45:00,468.43,468.98,468.17,468.54,700.0,457.7562,458.2937,457.5021,457.8637,700.0
2023-05-15 10:50:00,468.9,468.97,468.46,468.62,700.0,458.2155,458.2839,457.7855,457.9419,700.0
2023-05-15 10:55:00,468.4,468.4,467.08,467.72,1247.0,457.7269,457.7269,456.437,457.0624,1247.0
2023-05-15 11:00:00,468.11,468.54,467.67,468.01,2479.0,457.4435,457.8637,457.0135,457.3458,2479.0
2023-05-15 11:05:00,468.05,468.51,467.78,467.79,2564.0,457.3849,457.8344,457.121,457.1308,2564.0
2023-05-15 11:10:00,467.99,468.14,467.99,468.14,200.0,457.3262,457.4728,457.3262,457.4728,200.0
2023-05-15 11:15:00,468.2,468.34,467.71,468.34,1500.0,457.5314,457.6683,457.0526,457.6683,1500.0
2023-05-15 11:20:00,468.54,468.54,467.95,468.05,1200.0,457.8637,457.8637,457.2871,457.3849,1200.0
2023-05-15 11:25:00,468.37,469.84,468.17,469.17,4722.0,457.6976,459.1341,457.5021,458.4793,4722.0
2023-05-15 11:30:00,469.02,469.12,468.2,468.42,2635.0,458.3328,458.4305,457.5314,457.7464,2635.0
2023-05-15 11:35:00,468.33,468.33,467.97,467.97,371.0,457.6585,457.6585,457.3067,457.3067,371.0
2023-05-15 11:40:00,468.28,468.28,467.33,467.33,900.0,457.6096,457.6096,456.6813,456.6813,900.0
2023-05-15 11:45:00,466.99,467.0,466.43,466.87,2299.0,456.349,456.3588,455.8018,456.2318,2299.0
2023-05-15 11:50:00,467.07,467.07,465.83,465.83,1572.0,456.4272,456.4272,455.2155,455.2155,1572.0
2023-05-15 11:55:00,466.04,466.44,466.04,466.23,1000.0,455.4207,455.8116,455.4207,455.6063,1000.0
2023-05-15 12:00:00,466.12,466.4,465.82,465.85,1200.0,455.4988,455.7725,455.2057,455.235,1200.0
2023-05-15 12:05:00,465.81,466.22,465.7,465.7,400.0,455.1959,455.5966,455.0884,455.0884,400.0
2023-05-15 12:10:00,466.03,466.15,465.92,465.95,700.0,455.4109,455.5282,455.3034,455.3327,700.0
2023-05-15 12:15:00,466.13,466.73,465.93,466.15,3802.0,455.5086,456.0949,455.3132,455.5282,3802.0
2023-05-15 12:20:00,465.69,466.22,465.69,466.22,763.0,455.0786,455.5966,455.0786,455.5966,763.0
2023-05-15 12:25:00,465.83,466.27,465.54,466.27,775.0,455.2155,455.6454,454.9321,455.6454,775.0
2023-05-15 12:30:00,465.52,465.85,465.52,465.85,400.0,454.9125,455.235,454.9125,455.235,400.0
2023-05-15 12:35:00,466.03,466.03,465.36,465.64,3779.0,455.4109,455.4109,454.7562,455.0298,3779.0
2023-05-15 12:40:00,465.64,465.64,465.07,465.42,2098.0,455.0298,455.0298,454.4728,454.8148,2098.0
2023-05-15 12:45:00,465.66,465.66,465.29,465.37,508.0,455.0493,455.0493,454.6878,454.7659,508.0
2023-05-15 12:50:00,465.61,465.73,465.32,465.32,1279.0,455.0005,455.1177,454.7171,454.7171,1279.0
2023-05-15 12:55:00,465.01,466.6,465.01,466.55,2965.0,454.4141,455.9679,454.4141,455.919,2965.0
2023-05-15 13:00:00,466.71,467.73,466.59,467.15,5112.0,456.0754,457.0722,455.9581,456.5054,5112.0
2023-05-15 13:05:00,467.08,467.72,467.06,467.41,2500.0,456.437,457.0624,456.4174,456.7594,2500.0
2023-05-15 13:10:00,467.77,467.86,467.61,467.61,821.0,457.1112,457.1992,456.9549,456.9549,821.0
2023-05-15 13:15:00,468.28,468.28,468.03,468.03,1050.0,457.6096,457.6096,457.3653,457.3653,1050.0
2023-05-15 13:20:00,468.0,468.01,467.84,468.0,500.0,457.336,457.3458,457.1797,457.336,500.0
2023-05-15 13:25:00,467.85,467.85,466.46,466.46,1289.0,457.1894,457.1894,455.8311,455.8311,1289.0
2023-05-15 13:30:00,466.45,466.45,466.18,466.18,254.0,455.8213,455.8213,455.5575,455.5575,254.0
2023-05-15 13:35:00,466.16,466.16,465.74,465.76,773.0,455.5379,455.5379,455.1275,455.147,773.0
2023-05-15 13:40:00,465.26,465.26,464.33,464.63,2200.0,454.6584,454.6584,453.7496,454.0428,2200.0
2023-05-15 13:45:00,464.82,465.19,464.82,465.19,2020.0,454.2285,454.59,454.2285,454.59,2020.0
2023-05-15 13:50:00,464.78,465.05,464.53,465.01,2853.0,454.1894,454.4532,453.9451,454.4141,2853.0
2023-05-15 13:55:00,465.03,465.16,464.74,465.01,1750.0,454.4337,454.5607,454.1503,454.4141,1750.0
2023-05-15 14:00:00,465.22,465.29,464.84,464.84,2057.0,454.6194,454.6878,454.248,454.248,2057.0
2023-05-15 14:05:00,464.44,464.85,464.44,464.82,1210.0,453.8571,454.2578,453.8571,454.2285,1210.0
2023-05-15 14:10:00,464.83,464.83,464.29,464.72,800.0,454.2382,454.2382,453.7105,454.1307,800.0
2023-05-15 14:15:00,464.81,464.81,464.17,464.53,2500.0,454.2187,454.2187,453.5933,453.9451,2500.0
2023-05-15 14:20:00,464.41,464.73,464.41,464.68,650.0,453.8278,454.1405,453.8278,454.0917,650.0
2023-05-15 14:25:00,464.66,464.89,464.53,464.63,1400.0,454.0721,454.2969,453.9451,454.0428,1400.0
2023-05-15 14:30:00,464.78,464.78,464.4,464.75,800.0,454.1894,454.1894,453.818,454.1601,800.0
2023-05-15 14:35:00,464.66,464.83,464.51,464.59,1004.0,454.0721,454.2382,453.9255,454.0037,1004.0
2023-05-15 14:40:00,464.91,465.03,464.63,464.86,2249.0,454.3164,454.4337,454.0428,454.2676,2249.0
2023-05-15 14:45:00,465.0,465.07,464.64,464.82,3561.0,454.4044,454.4728,454.0526,454.2285,3561.0
2023-05-15 14:50:00,465.0,465.0,464.64,464.65,1100.0,454.4044,454.4044,454.0526,454.0623,1100.0
2023-05-15 14:55:00,464.8,464.8,463.84,464.18,1712.0,454.2089,454.2089,453.2708,453.603,1712.0
2023-05-15 15:00:00,464.13,464.27,463.79,464.14,2412.0,453.5542,453.691,453.2219,453.564,2412.0
2023-05-15 15:05:00,464.0,464.28,463.94,464.1,2675.0,453.4272,453.7008,453.3685,453.5249,2675.0
2023-05-15 15:10:00,464.22,464.79,464.04,464.66,3083.0,453.6421,454.1991,453.4662,454.0721,3083.0
2023-05-15 15:15:00,464.66,464.72,463.83,463.83,6101.0,454.0721,454.1307,453.261,453.261,6101.0
2023-05-15 15:20:00,463.65,463.94,463.31,463.94,2749.0,453.0851,453.3685,452.7529,453.3685,2749.0
2023-05-15 15:25:00,463.69,464.58,463.61,464.41,9007.0,453.1242,453.9939,453.046,453.8278,9007.0
2023-05-15 15:30:00,464.4,464.55,464.06,464.25,3019.0,453.818,453.9646,453.4858,453.6715,3019.0
2023-05-15 15:35:00,464.27,464.51,464.09,464.19,10873.0,453.691,453.9255,453.5151,453.6128,10873.0
2023-05-15 15:40:00,464.19,464.86,464.05,464.26,17953.0,453.6128,454.2676,453.476,453.6812,17953.0
2023-05-15 15:45:00,464.35,464.49,464.11,464.24,17129.0,453.7692,453.906,453.5346,453.6617,17129.0
2023-05-15 15:50:00,464.27,464.27,462.83,462.83,17178.0,453.691,453.691,452.2838,452.2838,17178.0
2023-05-15 15:55:00,462.69,463.69,462.28,463.61,15910.0,452.147,453.1242,451.7463,453.046,15910.0
2023-05-16 09:30:00,460.55,461.0,459.69,459.69,3130.0,450.0558,450.4955,449.2154,449.2154,3130.0
2023-05-16 09:35:00,460.06,460.06,459.28,459.29,1543.0,449.5769,449.5769,448.8147,448.8245,1543.0
2023-05-16 09:40:00,460.41,461.51,459.83,461.5,3000.0,449.919,450.9939,449.3522,450.9841,3000.0
2023-05-16 09:45:00,462.03,462.03,461.1,461.98,1600.0,451.502,451.502,450.5932,451.4532,1600.0
2023-05-16 09:50:00,461.05,461.73,460.89,461.41,1700.0,450.5444,451.2089,450.388,450.8962,1700.0
2023-05-16 09:55:00,461.77,461.77,460.95,461.24,2930.0,451.248,451.248,450.4466,450.73,2930.0
2023-05-16 10:00:00,460.7,461.1,459.63,460.4,5304.0,450.2023,450.5932,449.1567,449.9092,5304.0
2023-05-16 10:05:00,460.34,461.18,460.22,460.23,1474.0,449.8505,450.6714,449.7333,449.7431,1474.0
2023-05-16 10:10:00,459.74,459.88,458.88,458.89,1400.0,449.2642,449.401,448.4238,448.4336,1400.0
2023-05-16 10:15:00,458.5,461.01,458.5,459.58,6101.0,448.0525,450.5053,448.0525,449.1079,6101.0
2023-05-16 10:20:00,459.74,460.15,459.37,459.37,4862.0,449.2642,449.6649,448.9027,448.9027,4862.0
2023-05-16 10:25:00,459.83,460.21,459.19,459.95,3200.0,449.3522,449.7235,448.7268,449.4694,3200.0
2023-05-16 10:30:00,460.24,460.24,459.56,459.56,584.0,449.7528,449.7528,449.0883,449.0883,584.0
2023-05-16 10:35:00,459.27,459.27,458.5,459.04,5620.0,448.8049,448.8049,448.0525,448.5802,5620.0
2023-05-16 10:40:00,458.86,459.09,458.01,459.09,5852.0,448.4043,448.629,447.5736,448.629,5852.0
2023-05-16 10:45:00,459.03,459.08,458.57,458.98,910.0,448.5704,448.6193,448.1209,448.5215,910.0
2023-05-16 10:50:00,459.24,459.24,458.63,458.68,1308.0,448.7756,448.7756,448.1795,448.2284,1308.0
2023-05-16 10:55:00,458.82,459.67,458.82,459.2,1155.0,448.3652,449.1958,448.3652,448.7365,1155.0
2023-05-16 11:00:00,458.76,458.83,458.25,458.5,700.0,448.3066,448.375,447.8082,448.0525,700.0
2023-05-16 11:05:00,458.61,459.03,458.51,458.81,1300.0,448.16,448.5704,448.0622,448.3554,1300.0
2023-05-16 11:10:00,458.8,458.96,457.84,457.84,600.0,448.3456,448.502,447.4075,447.4075,600.0
2023-05-16 11:15:00,457.42,457.56,457.26,457.27,500.0,446.9971,447.1339,446.8407,446.8505,500.0
2023-05-16 11:20:00,457.21,457.54,456.95,457.03,1394.0,446.7919,447.1144,446.5378,446.616,1394.0
2023-05-16 11:25:00,457.22,457.32,456.79,456.79,1750.0,446.8016,446.8994,446.3814,446.3814,1750.0
2023-05-16 11:30:00,456.93,457.12,456.03,456.37,1465.0,446.5183,446.7039,445.6388,445.971,1465.0
2023-05-16 11:35:00,456.33,456.33,455.15,455.93,3957.0,445.9319,445.9319,444.7788,445.541,3957.0
2023-05-16 11:40:00,456.13,456.45,455.96,456.45,1947.0,445.7365,446.0492,445.5704,446.0492,1947.0
2023-05-16 11:45:00,456.48,456.69,456.39,456.64,800.0,446.0785,446.2837,445.9906,446.2349,800.0
2023-05-16 11:50:00,457.0,457.79,456.54,457.19,2687.0,446.5867,447.3587,446.1371,446.7723,2687.0
2023-05-16 11:55:00,457.18,457.4,456.95,456.95,539.0,446.7626,446.9775,446.5378,446.5378,539.0
2023-05-16 12:00:00,456.75,456.75,456.32,456.32,400.0,446.3424,446.3424,445.9221,445.9221,400.0
2023-05-16 12:05:00,456.19,456.29,455.84,456.25,900.0,445.7951,445.8928,445.4531,445.8537,900.0
2023-05-16 12:10:00,456.07,456.39,455.93,456.39,2081.0,445.6778,445.9906,445.541,445.9906,2081.0
2023-05-16 12:15:00,456.42,456.86,456.3,456.3,2200.0,446.0199,446.4498,445.9026,445.9026,2200.0
2023-05-16 12:20:00,456.53,456.93,456.26,456.57,9728.0,446.1274,446.5183,445.8635,446.1665,9728.0
2023-05-16 12:25:00,456.52,457.05,456.52,456.56,7295.0,446.1176,446.6355,446.1176,446.1567,7295.0
2023-05-16 12:30:00,456.61,456.83,456.2,456.53,1101.0,446.2055,446.4205,445.8049,446.1274,1101.0
2023-05-16 12:35:00,456.63,457.16,456.61,456.92,2400.0,446.2251,446.743,446.2055,446.5085,2400.0
2023-05-16 12:40:00,457.2,457.42,456.62,456.62,900.0,446.7821,446.9971,446.2153,446.2153,900.0
2023-05-16 12:45:00,457.03,457.04,456.04,456.31,2190.0,446.616,446.6257,445.6485,445.9124,2190.0
2023-05-16 12:50:00,456.39,456.92,456.36,456.92,966.0,445.9906,446.5085,445.9612,446.5085,966.0
2023-05-16 12:55:00,456.88,456.92,456.45,456.77,1722.0,446.4694,446.5085,446.0492,446.3619,1722.0
2023-05-16 13:00:00,456.45,456.49,456.34,456.49,300.0,446.0492,446.0883,445.9417,446.0883,300.0
2023-05-16 13:05:00,456.29,457.01,456.16,457.01,1249.0,445.8928,446.5964,445.7658,446.5964,1249.0
2023-05-16 13:10:00,456.99,457.38,456.99,457.38,700.0,446.5769,446.958,446.5769,446.958,700.0
2023-05-16 13:15:00,457.72,457.72,456.97,457.0,902.0,447.2902,447.2902,446.5573,446.5867,902.0
2023-05-16 13:20:00,456.95,456.99,456.63,456.63,904.0,446.5378,446.5769,446.2251,446.2251,904.0
2023-05-16 13:25:00,456.78,456.78,456.54,456.54,516.0,446.3717,446.3717,446.1371,446.1371,516.0
2023-05-16 13:30:00,456.75,457.01,456.64,457.0,1997.0,446.3424,446.5964,446.2349,446.5867,1997.0
2023-05-16 13:35:00,457.22,457.64,457.17,457.5,1100.0,446.8016,447.2121,446.7528,447.0753,1100.0
2023-05-16 13:40:00,457.4,458.31,457.23,457.56,2380.0,446.9775,447.8668,446.8114,447.1339,2380.0
2023-05-16 13:45:00,457.52,457.89,457.51,457.63,917.0,447.0948,447.4564,447.085,447.2023,917.0
2023-05-16 13:50:00,457.92,457.92,457.73,457.73,300.0,447.4857,447.4857,447.3,447.3,300.0
2023-05-16 13:55:00,457.64,457.85,457.42,457.42,900.0,447.2121,447.4173,446.9971,446.9971,900.0
2023-05-16 14:00:00,457.66,457.66,456.38,456.38,1800.0,447.2316,447.2316,445.9808,445.9808,1800.0
2023-05-16 14:05:00,456.3,456.54,456.1,456.17,1180.0,445.9026,446.1371,445.7072,445.7756,1180.0
2023-05-16 14:10:00,456.18,456.19,456.18,456.19,200.0,445.7853,445.7951,445.7853,445.7951,200.0
2023-05-16 14:15:00,456.27,456.27,455.92,456.21,1141.0,445.8733,445.8733,445.5313,445.8147,1141.0
2023-05-16 14:20:00,456.3,456.41,456.08,456.08,700.0,445.9026,446.0101,445.6876,445.6876,700.0
2023-05-16 14:25:00,456.25,456.3,456.06,456.3,971.0,445.8537,445.9026,445.6681,445.9026,971.0
2023-05-16 14:30:00,456.31,456.6,456.23,456.59,7802.0,445.9124,446.1958,445.8342,446.186,7802.0
2023-05-16 14:35:00,456.77,457.0,456.57,456.94,2201.0,446.3619,446.5867,446.1665,446.528,2201.0
2023-05-16 14:40:00,457.04,457.41,456.91,457.11,14862.0,446.6257,446.9873,446.4987,446.6941,14862.0
2023-05-16 14:45:00,457.16,457.32,457.03,457.15,1746.0,446.743,446.8994,446.616,446.7332,1746.0
2023-05-16 14:50:00,457.39,457.58,457.34,457.5,2500.0,446.9678,447.1534,446.9189,447.0753,2500.0
2023-05-16 14:55:00,457.5,457.63,457.43,457.43,1800.0,447.0753,447.2023,447.0069,447.0069,1800.0
2023-05-16 15:00:00,457.53,457.68,457.31,457.38,5300.0,447.1046,447.2512,446.8896,446.958,5300.0
2023-05-16 15:05:00,457.32,457.32,457.02,457.25,2744.0,446.8994,446.8994,446.6062,446.831,2744.0
2023-05-16 15:10:00,457.32,457.69,457.32,457.67,1700.0,446.8994,447.2609,446.8994,447.2414,1700.0
2023-05-16 15:15:00,457.62,457.67,457.47,457.5,1276.0,447.1925,447.2414,447.0459,447.0753,1276.0
2023-05-16 15:20:00,457.54,457.54,456.91,457.32,7787.0,447.1144,447.1144,446.4987,446.8994,7787.0
2023-05-16 15:25:00,457.34,457.84,457.17,457.84,4967.0,446.9189,447.4075,446.7528,447.4075,4967.0
2023-05-16 15:30:00,457.78,458.83,457.78,458.33,3200.0,447.3489,448.375,447.3489,447.8863,3200.0
2023-05-16 15:35:00,458.51,458.67,457.98,458.03,2663.0,448.0622,448.2186,447.5443,447.5932,2663.0
2023-05-16 15:40:00,458.28,458.3,457.17,457.33,8460.0,447.8375,447.857,446.7528,446.9091,8460.0
2023-05-16 15:45:00,457.34,457.36,456.59,457.13,8813.0,446.9189,446.9385,446.186,446.7137,8813.0
2023-05-16 15:50:00,456.86,456.86,456.02,456.41,5612.0,446.4498,446.4498,445.629,446.0101,5612.0
2023-05-16 15:55:00,456.52,457.15,456.25,456.91,40517.0,446.1176,446.7332,445.8537,446.4987,40517.0
2023-05-17 09:30:00,461.65,463.2,461.57,462.21,14472.0,451.1307,452.6454,451.0525,451.6779,14472.0
2023-05-17 09:35:00,462.22,463.31,460.43,460.44,17876.0,451.6877,452.7529,449.9385,449.9483,17876.0
2023-05-17 09:40:00,460.62,461.64,458.52,459.11,13127.0,450.1242,451.1209,448.072,448.6486,13127.0
2023-05-17 09:45:00,459.05,460.19,458.51,458.89,2400.0,448.5899,449.704,448.0622,448.4336,2400.0
2023-05-17 09:50:00,459.46,459.73,458.53,458.61,4207.0,448.9906,449.2544,448.0818,448.16,4207.0
2023-05-17 09:55:00,458.78,459.71,458.27,458.54,3801.0,448.3261,449.2349,447.8277,448.0916,3801.0
2023-05-17 10:00:00,458.38,459.1,457.79,457.93,4152.0,447.9352,448.6388,447.3587,447.4955,4152.0
2023-05-17 10:05:00,458.21,459.64,458.2,458.95,1700.0,447.7691,449.1665,447.7593,448.4922,1700.0
2023-05-17 10:10:00,459.11,460.42,458.97,460.42,3850.0,448.6486,449.9287,448.5118,449.9287,3850.0
2023-05-17 10:15:00,460.43,460.43,459.62,460.22,2923.0,449.9385,449.9385,449.147,449.7333,2923.0
2023-05-17 10:20:00,460.24,460.24,459.36,459.67,2188.0,449.7528,449.7528,448.8929,449.1958,2188.0
2023-05-17 10:25:00,459.9,460.48,459.58,460.0,1201.0,449.4206,449.9874,449.1079,449.5183,1201.0
2023-05-17 10:30:00,459.52,460.12,459.52,460.0,1359.0,449.0492,449.6356,449.0492,449.5183,1359.0
2023-05-17 10:35:00,460.23,460.34,459.39,460.14,1315.0,449.7431,449.8505,448.9222,449.6551,1315.0
2023-05-17 10:40:00,460.07,460.3,459.93,460.28,1096.0,449.5867,449.8115,449.4499,449.7919,1096.0
2023-05-17 10:45:00,460.4,460.68,460.04,460.24,735.0,449.9092,450.1828,449.5574,449.7528,735.0
2023-05-17 10:50:00,460.01,460.26,459.61,459.84,1237.0,449.5281,449.7724,449.1372,449.3619,1237.0
2023-05-17 10:55:00,460.0,460.57,459.44,460.57,2056.0,449.5183,450.0753,448.9711,450.0753,2056.0
2023-05-17 11:00:00,460.12,460.82,460.12,460.32,1036.0,449.6356,450.3196,449.6356,449.831,1036.0
2023-05-17 11:05:00,460.37,460.37,459.53,459.53,600.0,449.8799,449.8799,449.059,449.059,600.0
2023-05-17 11:10:00,459.87,459.87,459.0,459.15,2400.0,449.3913,449.3913,448.5411,448.6877,2400.0
2023-05-17 11:15:00,459.36,460.02,458.66,458.66,1700.0,448.8929,449.5378,448.2088,448.2088,1700.0
2023-05-17 11:20:00,459.15,459.15,458.03,458.42,770.0,448.6877,448.6877,447.5932,447.9743,770.0
2023-05-17 11:25:00,458.7,459.48,458.25,459.48,1910.0,448.2479,449.0101,447.8082,449.0101,1910.0
2023-05-17 11:30:00,459.99,459.99,459.22,459.22,400.0,449.5085,449.5085,448.7561,448.7561,400.0
2023-05-17 11:35:00,459.18,459.81,459.18,459.58,901.0,448.717,449.3326,448.717,449.1079,901.0
2023-05-17 11:40:00,459.77,460.74,459.68,460.74,1849.0,449.2935,450.2414,449.2056,450.2414,1849.0
2023-05-17 11:45:00,461.0,461.12,460.58,460.59,1350.0,450.4955,450.6128,450.0851,450.0949,1350.0
2023-05-17 11:50:00,460.5,460.5,460.3,460.3,200.0,450.0069,450.0069,449.8115,449.8115,200.0
2023-05-17 11:55:00,460.81,460.9,460.75,460.75,651.0,450.3098,450.3978,450.2512,450.2512,651.0
2023-05-17 12:00:00,460.91,460.92,460.84,460.85,317.0,450.4076,450.4173,450.3392,450.3489,317.0
2023-05-17 12:05:00,460.53,461.44,460.53,461.19,1058.0,450.0362,450.9255,450.0362,450.6812,1058.0
2023-05-17 12:10:00,461.08,461.17,461.07,461.16,300.0,450.5737,450.6616,450.5639,450.6519,300.0
2023-05-17 12:15:00,460.83,460.97,460.69,460.8,511.0,450.3294,450.4662,450.1926,450.3001,511.0
2023-05-17 12:20:00,460.8,460.89,460.79,460.89,200.0,450.3001,450.388,450.2903,450.388,200.0
2023-05-17 12:25:00,460.88,460.88,460.59,460.59,300.0,450.3782,450.3782,450.0949,450.0949,300.0
2023-05-17 12:30:00,460.74,461.1,460.7,461.09,1400.0,450.2414,450.5932,450.2023,450.5835,1400.0
2023-05-17 12:35:00,460.83,461.23,460.82,461.22,400.0,450.3294,450.7203,450.3196,450.7105,400.0
2023-05-17 12:40:00,461.34,461.5,461.14,461.36,1119.0,450.8278,450.9841,450.6323,450.8473,1119.0
2023-05-17 12:45:00,461.45,461.76,461.45,461.75,400.0,450.9353,451.2382,450.9353,451.2284,400.0
2023-05-17 12:50:00,461.48,461.91,461.21,461.9,2310.0,450.9646,451.3848,450.7007,451.375,2310.0
2023-05-17 12:55:00,462.07,462.3,462.07,462.3,500.0,451.5411,451.7659,451.5411,451.7659,500.0
2023-05-17 13:00:00,462.36,462.9,462.35,462.67,1200.0,451.8245,452.3522,451.8147,452.1275,1200.0
2023-05-17 13:05:00,462.75,462.98,462.51,462.51,2540.0,452.2056,452.4304,451.9711,451.9711,2540.0
2023-05-17 13:10:00,461.82,462.11,461.66,462.01,700.0,451.2968,451.5802,451.1405,451.4825,700.0
2023-05-17 13:15:00,461.76,462.02,461.43,462.02,1233.0,451.2382,451.4923,450.9157,451.4923,1233.0
2023-05-17 13:20:00,461.99,462.61,461.98,462.23,1300.0,451.463,452.0688,451.4532,451.6975,1300.0
2023-05-17 13:25:00,462.15,462.17,461.89,462.17,700.0,451.6193,451.6388,451.3652,451.6388,700.0
2023-05-17 13:30:00,461.98,462.33,461.84,462.33,904.0,451.4532,451.7952,451.3164,451.7952,904.0
2023-05-17 13:35:00,462.5,462.59,461.99,462.47,5764.0,451.9613,452.0493,451.463,451.932,5764.0
2023-05-17 13:40:00,461.9,462.08,461.53,461.53,1400.0,451.375,451.5509,451.0134,451.0134,1400.0
2023-05-17 13:45:00,461.43,462.19,461.4,462.1,1200.0,450.9157,451.6584,450.8864,451.5704,1200.0
2023-05-17 13:50:00,462.29,462.31,461.91,461.96,2150.0,451.7561,451.7757,451.3848,451.4336,2150.0
2023-05-17 13:55:00,461.7,461.99,461.7,461.87,500.0,451.1796,451.463,451.1796,451.3457,500.0
2023-05-17 14:00:00,461.88,461.88,461.46,461.56,400.0,451.3555,451.3555,450.945,451.0427,400.0
2023-05-17 14:05:00,461.36,461.36,460.89,460.89,400.0,450.8473,450.8473,450.388,450.388,400.0
2023-05-17 14:10:00,461.0,461.12,460.91,461.12,700.0,450.4955,450.6128,450.4076,450.6128,700.0
2023-05-17 14:15:00,461.0,461.03,460.86,461.03,500.0,450.4955,450.5248,450.3587,450.5248,500.0
2023-05-17 14:20:00,460.88,461.23,460.88,461.2,1000.0,450.3782,450.7203,450.3782,450.691,1000.0
2023-05-17 14:25:00,461.2,461.47,460.72,460.93,676.0,450.691,450.9548,450.2219,450.4271,676.0
2023-05-17 14:30:00,460.88,460.9,460.31,460.31,400.0,450.3782,450.3978,449.8212,449.8212,400.0
2023-05-17 14:35:00,460.3,460.39,460.12,460.12,3600.0,449.8115,449.8994,449.6356,449.6356,3600.0
2023-05-17 14:40:00,460.16,460.16,459.78,459.85,1903.0,449.6747,449.6747,449.3033,449.3717,1903.0
2023-05-17 14:45:00,459.94,460.09,459.78,460.07,1800.0,449.4597,449.6062,449.3033,449.5867,1800.0
2023-05-17 14:50:00,460.25,460.26,459.9,460.1,1152.0,449.7626,449.7724,449.4206,449.616,1152.0
2023-05-17 14:55:00,460.06,460.18,459.86,460.06,1100.0,449.5769,449.6942,449.3815,449.5769,1100.0
2023-05-17 15:00:00,460.06,460.71,459.88,460.46,1301.0,449.5769,450.2121,449.401,449.9678,1301.0
2023-05-17 15:05:00,460.62,460.98,460.62,460.82,1400.0,450.1242,450.476,450.1242,450.3196,1400.0
2023-05-17 15:10:00,461.02,461.08,460.77,460.9,1046.0,450.5151,450.5737,450.2708,450.3978,1046.0
2023-05-17 15:15:00,460.96,461.05,460.68,460.89,1656.0,450.4564,450.5444,450.1828,450.388,1656.0
2023-05-17 15:20:00,460.66,460.66,459.88,460.0,1200.0,450.1633,450.1633,449.401,449.5183,1200.0
2023-05-17 15:25:00,460.0,460.18,459.93,460.16,3257.0,449.5183,449.6942,449.4499,449.6747,3257.0
2023-05-17 15:30:00,460.14,460.32,459.94,460.08,2730.0,449.6551,449.831,449.4597,449.5965,2730.0
2023-05-17 15:35:00,460.17,460.65,460.16,460.34,2388.0,449.6844,450.1535,449.6747,449.8505,2388.0
2023-05-17 15:40:00,460.25,461.24,460.05,461.23,4455.0,449.7626,450.73,449.5672,450.7203,4455.0
2023-05-17 15:45:00,461.26,461.26,460.5,461.04,3132.0,450.7496,450.7496,450.0069,450.5346,3132.0
2023-05-17 15:50:00,460.98,461.47,460.52,461.47,8006.0,450.476,450.9548,450.0264,450.9548,8006.0
2023-05-17 15:55:00,461.51,461.85,461.01,461.27,15123.0,450.9939,451.3261,450.5053,450.7594,15123.0
2023-05-18 09:30:00,461.7,461.7,461.01,461.01,2053.0,451.1796,451.1796,450.5053,450.5053,2053.0
2023-05-18 09:35:00,461.35,461.35,461.34,461.35,100.0,450.8375,450.8375,450.8278,450.8375,100.0
2023-05-18 09:40:00,461.09,461.09,460.29,460.29,738.0,450.5835,450.5835,449.8017,449.8017,738.0
2023-05-18 09:45:00,460.0,460.0,460.0,460.0,100.0,449.5183,449.5183,449.5183,449.5183,100.0
2023-05-18 09:50:00,460.0,460.0,459.24,459.24,600.0,449.5183,449.5183,448.7756,448.7756,600.0
2023-05-18 09:55:00,459.44,459.7,457.66,457.98,2968.0,448.9711,449.2251,447.2316,447.5443,2968.0
2023-05-18 10:00:00,458.71,460.29,458.15,460.0,5032.0,448.2577,449.8017,447.7105,449.5183,5032.0
2023-05-18 10:05:00,459.44,461.78,459.44,461.78,2015.0,448.9711,451.2577,448.9711,451.2577,2015.0
2023-05-18 10:10:00,461.37,461.7,461.37,461.7,400.0,450.8571,451.1796,450.8571,451.1796,400.0
2023-05-18 10:15:00,460.92,462.39,460.92,461.24,1911.0,450.4173,451.8538,450.4173,450.73,1911.0
2023-05-18 10:20:00,461.15,463.14,461.15,462.98,2808.0,450.6421,452.5867,450.6421,452.4304,2808.0
2023-05-18 10:25:00,463.58,463.58,461.84,461.85,3088.0,453.0167,453.0167,451.3164,451.3261,3088.0
2023-05-18 10:30:00,462.41,462.77,462.4,462.77,600.0,451.8734,452.2252,451.8636,452.2252,600.0
2023-05-18 10:35:00,463.23,463.7,463.23,463.65,700.0,452.6747,453.134,452.6747,453.0851,700.0
2023-05-18 10:40:00,463.71,464.29,463.37,463.97,400.0,453.1438,453.7105,452.8115,453.3978,400.0
2023-05-18 10:45:00,463.8,463.8,463.79,463.8,100.0,453.2317,453.2317,453.2219,453.2317,100.0
2023-05-18 10:50:00,463.34,463.38,463.13,463.35,1750.0,452.7822,452.8213,452.577,452.792,1750.0
2023-05-18 10:55:00,463.35,463.91,462.84,463.45,2010.0,452.792,453.3392,452.2936,452.8897,2010.0
2023-05-18 11:00:00,463.44,464.27,463.44,464.27,2100.0,452.8799,453.691,452.8799,453.691,2100.0
2023-05-18 11:05:00,463.91,463.91,463.3,463.31,900.0,453.3392,453.3392,452.7431,452.7529,900.0
2023-05-18 11:10:00,463.37,463.37,462.68,463.06,810.0,452.8115,452.8115,452.1372,452.5086,810.0
2023-05-18 11:15:00,463.33,464.08,463.09,464.08,12738.0,452.7724,453.5053,452.5379,453.5053,12738.0
2023-05-18 11:20:00,463.78,463.78,463.35,463.63,1987.0,453.2122,453.2122,452.792,453.0656,1987.0
2023-05-18 11:25:00,463.67,464.7,463.66,464.44,2517.0,453.1047,454.1112,453.0949,453.8571,2517.0
2023-05-18 11:30:00,464.47,464.7,464.16,464.16,901.0,453.8864,454.1112,453.5835,453.5835,901.0
2023-05-18 11:35:00,464.02,464.09,463.75,463.99,1000.0,453.4467,453.5151,453.1828,453.4174,1000.0
2023-05-18 11:40:00,464.12,466.25,464.12,466.25,1282.0,453.5444,455.6259,453.5444,455.6259,1282.0
2023-05-18 11:45:00,466.27,466.93,466.27,466.79,2600.0,455.6454,456.2904,455.6454,456.1536,2600.0
2023-05-18 11:50:00,466.78,467.46,466.78,467.46,1214.0,456.1438,456.8083,456.1438,456.8083,1214.0
2023-05-18 11:55:00,467.43,467.83,466.21,466.37,6051.0,456.779,457.1699,455.5868,455.7431,6051.0
2023-05-18 12:00:00,466.31,466.44,466.2,466.2,300.0,455.6845,455.8116,455.577,455.577,300.0
2023-05-18 12:05:00,466.51,466.66,465.97,465.97,1326.0,455.88,456.0265,455.3523,455.3523,1326.0
2023-05-18 12:10:00,466.02,466.47,465.44,465.48,3100.0,455.4011,455.8409,454.8343,454.8734,3100.0
2023-05-18 12:15:00,465.46,465.94,465.45,465.89,964.0,454.8539,455.3229,454.8441,455.2741,964.0
2023-05-18 12:20:00,465.67,465.83,464.6,465.17,1600.0,455.0591,455.2155,454.0135,454.5705,1600.0
2023-05-18 12:25:00,465.13,465.36,465.12,465.2,300.0,454.5314,454.7562,454.5216,454.5998,300.0
2023-05-18 12:30:00,465.69,465.69,464.61,464.85,1781.0,455.0786,455.0786,454.0233,454.2578,1781.0
2023-05-18 12:35:00,464.96,466.32,464.96,466.25,2105.0,454.3653,455.6943,454.3653,455.6259,2105.0
2023-05-18 12:40:00,466.24,466.49,465.99,466.35,1200.0,455.6161,455.8604,455.3718,455.7236,1200.0
2023-05-18 12:45:00,466.3,466.81,466.29,466.81,2183.0,455.6747,456.1731,455.665,456.1731,2183.0
2023-05-18 12:50:00,466.83,467.29,466.82,466.83,1715.0,456.1927,456.6422,456.1829,456.1927,1715.0
2023-05-18 12:55:00,466.89,467.11,466.49,466.96,2950.0,456.2513,456.4663,455.8604,456.3197,2950.0
2023-05-18 13:00:00,467.17,467.66,467.14,467.15,1325.0,456.5249,457.0038,456.4956,456.5054,1325.0
2023-05-18 13:05:00,467.36,467.36,466.9,467.12,400.0,456.7106,456.7106,456.2611,456.4761,400.0
2023-05-18 13:10:00,467.18,467.18,467.18,467.18,100.0,456.5347,456.5347,456.5347,456.5347,100.0
2023-05-18 13:15:00,466.72,466.86,466.64,466.86,303.0,456.0852,456.222,456.007,456.222,303.0
2023-05-18 13:20:00,466.97,466.97,466.97,466.97,100.0,456.3295,456.3295,456.3295,456.3295,100.0
2023-05-18 13:25:00,467.18,467.53,465.99,466.0,3100.0,456.5347,456.8767,455.3718,455.3816,3100.0
2023-05-18 13:30:00,465.99,466.5,465.92,466.5,1183.0,455.3718,455.8702,455.3034,455.8702,1183.0
2023-05-18 13:35:00,466.89,467.32,466.49,467.09,895.0,456.2513,456.6715,455.8604,456.4467,895.0
2023-05-18 13:40:00,466.74,466.74,465.33,465.33,1100.0,456.1047,456.1047,454.7268,454.7268,1100.0
2023-05-18 13:45:00,464.92,465.23,464.54,465.12,5800.0,454.3262,454.6291,453.9548,454.5216,5800.0
2023-05-18 13:50:00,465.19,465.19,464.69,464.69,619.0,454.59,454.59,454.1014,454.1014,619.0
2023-05-18 13:55:00,464.72,465.11,464.58,464.59,4480.0,454.1307,454.5119,453.9939,454.0037,4480.0
2023-05-18 14:00:00,464.56,464.72,464.5,464.72,500.0,453.9744,454.1307,453.9158,454.1307,500.0
2023-05-18 14:05:00,464.72,465.44,464.69,465.43,1400.0,454.1307,454.8343,454.1014,454.8246,1400.0
2023-05-18 14:10:00,465.42,465.44,465.34,465.35,300.0,454.8148,454.8343,454.7366,454.7464,300.0
2023-05-18 14:15:00,465.85,466.13,465.85,466.11,1300.0,455.235,455.5086,455.235,455.4891,1300.0
2023-05-18 14:20:00,466.96,466.96,466.96,466.96,100.0,456.3197,456.3197,456.3197,456.3197,100.0
2023-05-18 14:25:00,467.34,467.8,467.34,467.56,1007.0,456.691,457.1406,456.691,456.906,1007.0
2023-05-18 14:30:00,467.56,468.09,467.56,468.09,813.0,456.906,457.424,456.906,457.424,813.0
2023-05-18 14:35:00,467.91,467.95,467.65,467.65,400.0,457.2481,457.2871,456.994,456.994,400.0
2023-05-18 14:40:00,467.65,467.65,467.65,467.65,0.0,456.994,456.994,456.994,456.994,0.0
2023-05-18 14:45:00,467.64,468.18,467.63,468.09,800.0,456.9842,457.5119,456.9744,457.424,800.0
2023-05-18 14:50:00,468.05,468.25,467.52,467.9,1414.0,457.3849,457.5803,456.8669,457.2383,1414.0
2023-05-18 14:55:00,467.78,468.16,467.21,467.93,1270.0,457.121,457.4924,456.564,457.2676,1270.0
2023-05-18 15:00:00,467.78,468.22,466.44,467.79,32127.0,457.121,457.551,455.8116,457.1308,32127.0
2023-05-18 15:05:00,467.37,468.22,467.15,467.85,9901.0,456.7204,457.551,456.5054,457.1894,9901.0
2023-05-18 15:10:00,467.85,468.51,467.85,468.34,962.0,457.1894,457.8344,457.1894,457.6683,962.0
2023-05-18 15:15:00,468.16,468.99,468.16,468.79,1200.0,457.4924,458.3034,457.4924,458.108,1200.0
2023-05-18 15:20:00,469.23,469.64,468.88,469.34,7910.0,458.538,458.9386,458.196,458.6455,7910.0
2023-05-18 15:25:00,469.34,470.51,469.34,470.31,6313.0,458.6455,459.7888,458.6455,459.5934,6313.0
2023-05-18 15:30:00,470.47,471.25,470.36,471.25,2809.0,459.7497,460.512,459.6422,460.512,2809.0
2023-05-18 15:35:00,470.89,471.97,470.78,471.73,6159.0,460.1602,461.2155,460.0527,460.981,6159.0
2023-05-18 15:40:00,471.73,473.56,471.73,473.34,3900.0,460.981,462.7693,460.981,462.5543,3900.0
2023-05-18 15:45:00,473.38,473.62,472.42,472.42,11800.0,462.5934,462.8279,461.6553,461.6553,11800.0
2023-05-18 15:50:00,472.49,474.36,472.48,472.96,14621.0,461.7237,463.5511,461.7139,462.183,14621.0
2023-05-18 15:55:00,472.74,473.61,472.13,472.25,31450.0,461.968,462.8182,461.3719,461.4892,31450.0
2023-05-19 09:30:00,473.67,473.67,473.64,473.65,11819.0,462.8768,462.8768,462.8475,462.8573,11819.0
2023-05-19 09:35:00,471.63,473.17,471.05,473.17,600.0,460.8833,462.3882,460.3165,462.3882,600.0
2023-05-19 09:40:00,471.52,473.15,471.52,472.47,501.0,460.7758,462.3687,460.7758,461.7042,501.0
2023-05-19 09:45:00,472.33,472.33,470.86,472.09,1368.0,461.5673,461.5673,460.1308,461.3328,1368.0
2023-05-19 09:50:00,471.73,473.55,471.73,473.25,400.0,460.981,462.7595,460.981,462.4664,400.0
2023-05-19 09:55:00,473.26,474.63,473.11,474.12,3961.0,462.4761,463.8149,462.3296,463.3166,3961.0
2023-05-19 10:00:00,474.16,474.16,472.32,472.32,1234.0,463.3556,463.3556,461.5576,461.5576,1234.0
2023-05-19 10:05:00,472.53,472.68,471.96,472.04,750.0,461.7628,461.9094,461.2058,461.2839,750.0
2023-05-19 10:10:00,471.89,471.89,470.02,470.92,433.0,461.1374,461.1374,459.31,460.1895,433.0
2023-05-19 10:15:00,471.02,471.89,470.86,471.89,1620.0,460.2872,461.1374,460.1308,461.1374,1620.0
2023-05-19 10:20:00,472.23,472.28,471.49,471.95,1610.0,461.4696,461.5185,460.7465,461.196,1610.0
2023-05-19 10:25:00,472.25,472.5,472.0,472.26,900.0,461.4892,461.7335,461.2449,461.4989,900.0
2023-05-19 10:30:00,471.92,472.25,471.72,472.24,600.0,461.1667,461.4892,460.9712,461.4794,600.0
2023-05-19 10:35:00,472.26,472.26,471.17,471.44,2800.0,461.4989,461.4989,460.4338,460.6976,2800.0
2023-05-19 10:40:00,471.47,472.45,471.47,472.45,2903.0,460.7269,461.6846,460.7269,461.6846,2903.0
2023-05-19 10:45:00,472.67,473.54,472.56,473.54,1349.0,461.8996,462.7498,461.7921,462.7498,1349.0
2023-05-19 10:50:00,473.75,474.15,473.5,473.91,4064.0,462.955,463.3459,462.7107,463.1113,4064.0
2023-05-19 10:55:00,474.24,474.6,473.74,473.9,1600.0,463.4338,463.7856,462.9452,463.1016,1600.0
2023-05-19 11:00:00,474.67,475.29,474.66,475.29,914.0,463.854,464.4599,463.8442,464.4599,914.0
2023-05-19 11:05:00,475.17,475.21,474.12,474.12,1500.0,464.3426,464.3817,463.3166,463.3166,1500.0
2023-05-19 11:10:00,474.31,474.48,473.88,474.14,1134.0,463.5022,463.6684,463.082,463.3361,1134.0
2023-05-19 11:15:00,472.75,473.7,472.32,472.32,1940.0,461.9778,462.9061,461.5576,461.5576,1940.0
2023-05-19 11:20:00,472.5,472.96,472.21,472.27,1428.0,461.7335,462.183,461.4501,461.5087,1428.0
2023-05-19 11:25:00,472.37,472.37,471.64,471.65,500.0,461.6064,461.6064,460.8931,460.9028,500.0
2023-05-19 11:30:00,470.37,470.57,470.03,470.48,400.0,459.652,459.8474,459.3197,459.7595,400.0
2023-05-19 11:35:00,469.6,469.6,469.6,469.6,100.0,458.8995,458.8995,458.8995,458.8995,100.0
2023-05-19 11:40:00,468.32,469.4,468.32,468.97,1351.0,457.6487,458.7041,457.6487,458.2839,1351.0
2023-05-19 11:45:00,469.5,470.07,469.5,469.51,2573.0,458.8018,459.3588,458.8018,458.8116,2573.0
2023-05-19 11:50:00,469.42,469.42,468.5,468.85,2626.0,458.7236,458.7236,457.8246,458.1666,2626.0
2023-05-19 11:55:00,469.05,470.4,468.83,470.4,4466.0,458.3621,459.6813,458.1471,459.6813,4466.0
2023-05-19 12:00:00,470.29,470.71,469.51,469.6,3442.0,459.5738,459.9843,458.8116,458.8995,3442.0
2023-05-19 12:05:00,469.15,469.5,467.87,468.29,8733.0,458.4598,458.8018,457.209,457.6194,8733.0
2023-05-19 12:10:00,468.68,469.01,467.89,467.89,800.0,458.0005,458.323,457.2285,457.2285,800.0
2023-05-19 12:15:00,468.1,469.68,468.08,469.68,1011.0,457.4337,458.9777,457.4142,458.9777,1011.0
2023-05-19 12:20:00,470.38,470.38,469.45,469.45,1000.0,459.6618,459.6618,458.753,458.753,1000.0
2023-05-19 12:25:00,469.62,469.8,469.1,469.1,314.0,458.9191,459.095,458.4109,458.4109,314.0
2023-05-19 12:30:00,467.99,468.13,467.96,468.13,300.0,457.3262,457.463,457.2969,457.463,300.0
2023-05-19 12:35:00,468.24,468.87,468.23,468.87,1211.0,457.5705,458.1862,457.5608,458.1862,1211.0
2023-05-19 12:40:00,468.84,468.84,468.47,468.49,1000.0,458.1569,458.1569,457.7953,457.8148,1000.0
2023-05-19 12:45:00,468.78,469.55,468.78,469.55,737.0,458.0982,458.8507,458.0982,458.8507,737.0
2023-05-19 12:50:00,469.56,469.98,469.5,469.98,1001.0,458.8605,459.2709,458.8018,459.2709,1001.0
2023-05-19 12:55:00,470.0,470.0,469.71,469.8,400.0,459.2904,459.2904,459.007,459.095,400.0
2023-05-19 13:00:00,470.24,470.74,469.94,470.61,2356.0,459.525,460.0136,459.2318,459.8865,2356.0
2023-05-19 13:05:00,470.57,471.28,470.57,471.14,1600.0,459.8474,460.5413,459.8474,460.4045,1600.0
2023-05-19 13:10:00,471.24,471.39,470.7,471.36,4308.0,460.5022,460.6488,459.9745,460.6194,4308.0
2023-05-19 13:15:00,471.31,471.77,471.31,471.5,509.0,460.5706,461.0201,460.5706,460.7563,509.0
2023-05-19 13:20:00,471.24,471.67,471.21,471.67,400.0,460.5022,460.9224,460.4729,460.9224,400.0
2023-05-19 13:25:00,471.25,471.28,470.72,471.01,800.0,460.512,460.5413,459.994,460.2774,800.0
2023-05-19 13:30:00,471.17,471.2,470.82,470.82,400.0,460.4338,460.4631,460.0917,460.0917,400.0
2023-05-19 13:35:00,471.27,471.36,470.99,471.36,1100.0,460.5315,460.6194,460.2579,460.6194,1100.0
2023-05-19 13:40:00,471.34,471.51,470.88,470.88,1000.0,460.5999,460.766,460.1504,460.1504,1000.0
2023-05-19 13:45:00,471.12,471.32,471.11,471.18,300.0,460.3849,460.5804,460.3751,460.4435,300.0
2023-05-19 13:50:00,471.32,471.79,471.32,471.79,300.0,460.5804,461.0396,460.5804,461.0396,300.0
2023-05-19 13:55:00,471.85,471.85,471.63,471.63,1411.0,461.0983,461.0983,460.8833,460.8833,1411.0
2023-05-19 14:00:00,471.49,471.58,471.09,471.58,1000.0,460.7465,460.8344,460.3556,460.8344,1000.0
2023-05-19 14:05:00,471.61,471.91,471.6,471.91,200.0,460.8637,461.1569,460.854,461.1569,200.0
2023-05-19 14:10:00,471.49,471.94,471.47,471.72,1748.0,460.7465,461.1862,460.7269,460.9712,1748.0
2023-05-19 14:15:00,471.54,471.84,471.19,471.84,1902.0,460.7953,461.0885,460.4533,461.0885,1902.0
2023-05-19 14:20:00,472.01,472.77,472.01,472.77,3795.0,461.2546,461.9973,461.2546,461.9973,3795.0
2023-05-19 14:25:00,472.59,472.65,471.79,471.79,1203.0,461.8214,461.88,461.0396,461.0396,1203.0
2023-05-19 14:30:00,471.62,472.03,471.51,472.03,615.0,460.8735,461.2742,460.766,461.2742,615.0
2023-05-19 14:35:00,471.9,472.16,471.9,472.02,400.0,461.1471,461.4012,461.1471,461.2644,400.0
2023-05-19 14:40:00,472.03,472.19,471.75,471.87,1000.0,461.2742,461.4305,461.0006,461.1178,1000.0
2023-05-19 14:45:00,471.2,471.37,471.12,471.12,674.0,460.4631,460.6292,460.3849,460.3849,674.0
2023-05-19 14:50:00,471.04,471.92,471.04,471.92,1283.0,460.3067,461.1667,460.3067,461.1667,1283.0
2023-05-19 14:55:00,472.35,472.64,472.27,472.64,725.0,461.5869,461.8703,461.5087,461.8703,725.0
2023-05-19 15:00:00,472.55,472.55,472.23,472.23,800.0,461.7823,461.7823,461.4696,461.4696,800.0
2023-05-19 15:05:00,471.79,471.91,471.79,471.91,351.0,461.0396,461.1569,461.0396,461.1569,351.0
2023-05-19 15:10:00,472.04,472.23,472.02,472.02,400.0,461.2839,461.4696,461.2644,461.2644,400.0
2023-05-19 15:15:00,472.23,472.48,471.95,472.08,1300.0,461.4696,461.7139,461.196,461.323,1300.0
2023-05-19 15:20:00,471.71,472.14,471.56,472.1,1209.0,460.9615,461.3817,460.8149,461.3426,1209.0
2023-05-19 15:25:00,472.29,472.29,471.82,471.82,606.0,461.5283,461.5283,461.069,461.069,606.0
2023-05-19 15:30:00,471.31,471.71,471.09,471.09,1586.0,460.5706,460.9615,460.3556,460.3556,1586.0
2023-05-19 15:35:00,471.31,471.53,471.0,471.37,2207.0,460.5706,460.7856,460.2676,460.6292,2207.0
2023-05-19 15:40:00,471.0,471.54,470.84,471.0,2908.0,460.2676,460.7953,460.1113,460.2676,2908.0
2023-05-19 15:45:00,470.88,470.88,470.23,470.73,1800.0,460.1504,460.1504,459.5152,460.0038,1800.0
2023-05-19 15:50:00,470.27,470.76,470.14,470.75,4869.0,459.5543,460.0331,459.4272,460.0233,4869.0
2023-05-19 15:55:00,470.82,470.91,469.83,469.84,22256.0,460.0917,460.1797,459.1243,459.1341,22256.0
2023-05-22 09:30:00,469.3,470.91,469.28,469.28,5934.0,458.6064,460.1797,458.5868,458.5868,5934.0
2023-05-22 09:35:00,470.8,471.47,469.69,471.47,3299.0,460.0722,460.7269,458.9875,460.7269,3299.0
2023-05-22 09:40:00,472.49,472.49,471.73,471.74,300.0,461.7237,461.7237,460.981,460.9908,300.0
2023-05-22 09:45:00,472.14,473.0,470.77,470.78,749.0,461.3817,462.2221,460.0429,460.0527,749.0
2023-05-22 09:50:00,472.0,472.01,470.42,470.42,1586.0,461.2449,461.2546,459.7009,459.7009,1586.0
2023-05-22 09:55:00,470.65,471.96,469.73,470.7,4000.0,459.9256,461.2058,459.0266,459.9745,4000.0
2023-05-22 10:00:00,471.27,471.85,470.76,471.3,2400.0,460.5315,461.0983,460.0331,460.5608,2400.0
2023-05-22 10:05:00,471.32,471.32,469.58,469.58,1700.0,460.5804,460.5804,458.88,458.88,1700.0
2023-05-22 10:10:00,469.73,471.34,469.73,471.34,1648.0,459.0266,460.5999,459.0266,460.5999,1648.0
2023-05-22 10:15:00,471.41,472.3,471.41,472.3,900.0,460.6683,461.538,460.6683,461.538,900.0
2023-05-22 10:20:00,472.76,472.76,471.89,472.72,1733.0,461.9875,461.9875,461.1374,461.9485,1733.0
2023-05-22 10:25:00,472.43,472.63,471.87,472.18,1500.0,461.6651,461.8605,461.1178,461.4208,1500.0
2023-05-22 10:30:00,472.17,472.47,472.14,472.16,900.0,461.411,461.7042,461.3817,461.4012,900.0
2023-05-22 10:35:00,472.1,472.35,472.1,472.32,301.0,461.3426,461.5869,461.3426,461.5576,301.0
2023-05-22 10:40:00,472.54,472.54,471.98,472.44,400.0,461.7726,461.7726,461.2253,461.6748,400.0
2023-05-22 10:45:00,472.3,472.77,472.24,472.73,1004.0,461.538,461.9973,461.4794,461.9582,1004.0
2023-05-22 10:50:00,471.78,471.78,471.78,471.78,100.0,461.0299,461.0299,461.0299,461.0299,100.0
2023-05-22 10:55:00,471.73,471.75,470.17,471.12,2876.0,460.981,461.0006,459.4566,460.3849,2876.0
2023-05-22 11:00:00,471.27,471.96,471.27,471.9,2000.0,460.5315,461.2058,460.5315,461.1471,2000.0
2023-05-22 11:05:00,472.27,473.32,472.27,473.32,728.0,461.5087,462.5348,461.5087,462.5348,728.0
2023-05-22 11:10:00,472.89,472.93,472.37,472.54,4781.0,462.1146,462.1537,461.6064,461.7726,4781.0
2023-05-22 11:15:00,472.78,473.17,472.78,472.86,810.0,462.0071,462.3882,462.0071,462.0853,810.0
2023-05-22 11:20:00,472.69,473.82,472.68,473.82,1468.0,461.9191,463.0234,461.9094,463.0234,1468.0
2023-05-22 11:25:00,473.96,474.16,473.58,473.58,300.0,463.1602,463.3556,462.7889,462.7889,300.0
2023-05-22 11:30:00,473.48,473.83,473.48,473.83,938.0,462.6911,463.0332,462.6911,463.0332,938.0
2023-05-22 11:35:00,473.55,473.55,472.37,472.37,1211.0,462.7595,462.7595,461.6064,461.6064,1211.0
2023-05-22 11:40:00,472.61,472.61,472.39,472.6,300.0,461.841,461.841,461.626,461.8312,300.0
2023-05-22 11:45:00,472.12,472.12,471.37,471.38,510.0,461.3621,461.3621,460.6292,460.639,510.0
2023-05-22 11:50:00,471.53,472.25,471.5,472.25,2569.0,460.7856,461.4892,460.7563,461.4892,2569.0
2023-05-22 11:55:00,472.13,472.56,472.13,472.27,3840.0,461.3719,461.7921,461.3719,461.5087,3840.0
2023-05-22 12:00:00,472.24,473.76,472.22,473.76,2600.0,461.4794,462.9648,461.4598,462.9648,2600.0
2023-05-22 12:05:00,473.75,473.95,473.57,473.95,500.0,462.955,463.1504,462.7791,463.1504,500.0
2023-05-22 12:10:00,473.86,474.1,473.77,473.82,1100.0,463.0625,463.297,462.9745,463.0234,1100.0
2023-05-22 12:15:00,473.81,473.82,472.74,473.11,1500.0,463.0136,463.0234,461.968,462.3296,1500.0
2023-05-22 12:20:00,473.03,473.03,472.02,472.02,1700.0,462.2514,462.2514,461.2644,461.2644,1700.0
2023-05-22 12:25:00,472.08,472.53,471.94,471.95,2175.0,461.323,461.7628,461.1862,461.196,2175.0
2023-05-22 12:30:00,471.95,472.08,471.23,471.63,1976.0,461.196,461.323,460.4924,460.8833,1976.0
2023-05-22 12:35:00,471.49,471.49,471.01,471.01,450.0,460.7465,460.7465,460.2774,460.2774,450.0
2023-05-22 12:40:00,470.7,470.7,470.48,470.7,300.0,459.9745,459.9745,459.7595,459.9745,300.0
2023-05-22 12:45:00,470.26,470.55,469.55,469.86,1305.0,459.5445,459.8279,458.8507,459.1536,1305.0
2023-05-22 12:50:00,470.26,470.41,470.05,470.41,701.0,459.5445,459.6911,459.3393,459.6911,701.0
2023-05-22 12:55:00,470.44,471.15,470.22,470.22,800.0,459.7204,460.4142,459.5054,459.5054,800.0
2023-05-22 13:00:00,471.84,472.34,471.84,472.34,700.0,461.0885,461.5771,461.0885,461.5771,700.0
2023-05-22 13:05:00,472.43,472.43,472.24,472.27,400.0,461.6651,461.6651,461.4794,461.5087,400.0
2023-05-22 13:10:00,472.36,472.37,471.0,471.5,1693.0,461.5967,461.6064,460.2676,460.7563,1693.0
2023-05-22 13:15:00,471.32,471.47,471.32,471.47,500.0,460.5804,460.7269,460.5804,460.7269,500.0
2023-05-22 13:20:00,471.56,472.15,471.56,471.8,1521.0,460.8149,461.3914,460.8149,461.0494,1521.0
2023-05-22 13:25:00,472.01,472.4,472.01,472.13,800.0,461.2546,461.6357,461.2546,461.3719,800.0
2023-05-22 13:30:00,472.09,472.28,472.09,472.26,400.0,461.3328,461.5185,461.3328,461.4989,400.0
2023-05-22 13:35:00,472.25,472.26,472.23,472.24,400.0,461.4892,461.4989,461.4696,461.4794,400.0
2023-05-22 13:40:00,472.52,472.56,472.45,472.45,500.0,461.753,461.7921,461.6846,461.6846,500.0
2023-05-22 13:45:00,472.72,473.19,472.72,473.19,750.0,461.9485,462.4077,461.9485,462.4077,750.0
2023-05-22 13:50:00,473.31,473.4,473.22,473.4,600.0,462.525,462.613,462.4371,462.613,600.0
2023-05-22 13:55:00,473.05,473.44,473.05,473.42,1076.0,462.2709,462.652,462.2709,462.6325,1076.0
2023-05-22 14:00:00,473.09,473.09,473.09,473.09,200.0,462.31,462.31,462.31,462.31,200.0
2023-05-22 14:05:00,472.78,472.78,472.53,472.53,303.0,462.0071,462.0071,461.7628,461.7628,303.0
2023-05-22 14:10:00,472.86,473.67,472.86,473.67,1099.0,462.0853,462.8768,462.0853,462.8768,1099.0
2023-05-22 14:15:00,473.23,473.81,473.23,473.53,1000.0,462.4468,463.0136,462.4468,462.74,1000.0
2023-05-22 14:20:00,473.48,473.49,473.07,473.07,900.0,462.6911,462.7009,462.2905,462.2905,900.0
2023-05-22 14:25:00,472.99,473.56,472.96,473.56,1100.0,462.2123,462.7693,462.183,462.7693,1100.0
2023-05-22 14:30:00,473.62,473.8,473.62,473.8,200.0,462.8279,463.0038,462.8279,463.0038,200.0
2023-05-22 14:35:00,473.48,473.75,473.31,473.75,400.0,462.6911,462.955,462.525,462.955,400.0
2023-05-22 14:40:00,473.74,473.95,473.33,473.53,2702.0,462.9452,463.1504,462.5446,462.74,2702.0
2023-05-22 14:45:00,473.88,474.04,473.72,473.87,925.0,463.082,463.2384,462.9257,463.0722,925.0
2023-05-22 14:50:00,474.1,475.48,474.06,475.48,3654.0,463.297,464.6456,463.2579,464.6456,3654.0
2023-05-22 14:55:00,474.92,474.92,474.21,474.21,943.0,464.0983,464.0983,463.4045,463.4045,943.0
2023-05-22 15:00:00,474.82,474.82,474.55,474.55,1200.0,464.0006,464.0006,463.7368,463.7368,1200.0
2023-05-22 15:05:00,474.41,474.98,474.41,474.98,300.0,463.5999,464.157,463.5999,464.157,300.0
2023-05-22 15:10:00,474.98,474.98,474.64,474.65,300.0,464.157,464.157,463.8247,463.8345,300.0
2023-05-22 15:15:00,474.62,475.17,474.57,475.1,2000.0,463.8052,464.3426,463.7563,464.2742,2000.0
2023-05-22 15:20:00,474.79,474.81,473.85,473.85,702.0,463.9713,463.9908,463.0527,463.0527,702.0
2023-05-22 15:25:00,473.71,474.0,473.68,474.0,1100.0,462.9159,463.1993,462.8866,463.1993,1100.0
2023-05-22 15:30:00,474.1,474.14,473.76,473.98,2252.0,463.297,463.3361,462.9648,463.1797,2252.0
2023-05-22 15:35:00,473.95,473.97,472.95,473.32,2450.0,463.1504,463.17,462.1732,462.5348,2450.0
2023-05-22 15:40:00,473.44,473.63,473.38,473.43,891.0,462.652,462.8377,462.5934,462.6423,891.0
2023-05-22 15:45:00,473.26,473.89,473.24,473.24,1770.0,462.4761,463.0918,462.4566,462.4566,1770.0
2023-05-22 15:50:00,472.35,473.14,472.34,472.98,4152.0,461.5869,462.3589,461.5771,462.2025,4152.0
2023-05-22 15:55:00,472.97,473.0,472.1,472.37,14270.0,462.1928,462.2221,461.3426,461.6064,14270.0
2023-05-23 09:30:00,467.72,471.81,467.17,468.05,5878.0,457.0624,461.0592,456.5249,457.3849,5878.0
2023-05-23 09:35:00,467.31,468.97,467.31,468.56,500.0,456.6617,458.2839,456.6617,457.8832,500.0
2023-05-23 09:40:00,469.01,469.01,467.31,467.49,800.0,458.323,458.323,456.6617,456.8376,800.0
2023-05-23 09:45:00,468.17,468.76,467.29,467.29,1479.0,457.5021,458.0787,456.6422,456.6422,1479.0
2023-05-23 09:50:00,467.57,469.2,467.16,468.38,4510.0,456.9158,458.5087,456.5151,457.7073,4510.0
2023-05-23 09:55:00,468.64,468.91,467.84,468.4,2496.0,457.9614,458.2253,457.1797,457.7269,2496.0
2023-05-23 10:00:00,468.13,469.14,468.13,468.66,1043.0,457.463,458.45,457.463,457.981,1043.0
2023-05-23 10:05:00,468.34,468.37,467.8,467.81,700.0,457.6683,457.6976,457.1406,457.1503,700.0
2023-05-23 10:10:00,468.37,468.37,466.95,466.95,1600.0,457.6976,457.6976,456.3099,456.3099,1600.0
2023-05-23 10:15:00,467.34,468.26,467.01,467.99,2113.0,456.691,457.5901,456.3686,457.3262,2113.0
2023-05-23 10:20:00,467.88,468.09,467.79,467.82,12200.0,457.2187,457.424,457.1308,457.1601,12200.0
2023-05-23 10:25:00,467.81,467.82,466.92,467.51,2449.0,457.1503,457.1601,456.2806,456.8572,2449.0
2023-05-23 10:30:00,466.97,466.97,466.36,466.36,900.0,456.3295,456.3295,455.7334,455.7334,900.0
2023-05-23 10:35:00,466.31,466.52,465.78,465.83,5825.0,455.6845,455.8897,455.1666,455.2155,5825.0
2023-05-23 10:40:00,465.68,466.4,465.49,466.29,5705.0,455.0689,455.7725,454.8832,455.665,5705.0
2023-05-23 10:45:00,466.29,466.29,464.31,464.87,2321.0,455.665,455.665,453.7301,454.2773,2321.0
2023-05-23 10:50:00,464.56,465.1,464.31,464.34,11578.0,453.9744,454.5021,453.7301,453.7594,11578.0
2023-05-23 10:55:00,463.95,463.98,462.81,462.84,6050.0,453.3783,453.4076,452.2643,452.2936,6050.0
2023-05-23 11:00:00,463.17,463.17,461.78,462.11,3413.0,452.6161,452.6161,451.2577,451.5802,3413.0
2023-05-23 11:05:00,461.9,461.99,461.77,461.92,824.0,451.375,451.463,451.248,451.3945,824.0
2023-05-23 11:10:00,461.81,461.91,460.69,460.9,1666.0,451.2871,451.3848,450.1926,450.3978,1666.0
2023-05-23 11:15:00,460.69,461.56,460.25,460.28,11342.0,450.1926,451.0427,449.7626,449.7919,11342.0
2023-05-23 11:20:00,459.91,459.91,458.48,459.52,3744.0,449.4303,449.4303,448.0329,449.0492,3744.0
2023-05-23 11:25:00,459.78,460.75,459.44,460.75,1406.0,449.3033,450.2512,448.9711,450.2512,1406.0
2023-05-23 11:30:00,461.02,461.24,460.79,460.87,900.0,450.5151,450.73,450.2903,450.3685,900.0
2023-05-23 11:35:00,460.87,461.09,460.46,460.83,1962.0,450.3685,450.5835,449.9678,450.3294,1962.0
2023-05-23 11:40:00,460.58,462.16,460.54,462.16,2472.0,450.0851,451.6291,450.046,451.6291,2472.0
2023-05-23 11:45:00,461.56,461.75,461.23,461.73,877.0,451.0427,451.2284,450.7203,451.2089,877.0
2023-05-23 11:50:00,462.13,462.21,461.75,461.89,1924.0,451.5998,451.6779,451.2284,451.3652,1924.0
2023-05-23 11:55:00,461.75,462.89,461.73,462.32,3146.0,451.2284,452.3424,451.2089,451.7854,3146.0
2023-05-23 12:00:00,462.45,462.45,461.15,461.15,702.0,451.9125,451.9125,450.6421,450.6421,702.0
2023-05-23 12:05:00,461.18,461.18,460.69,460.69,1680.0,450.6714,450.6714,450.1926,450.1926,1680.0
2023-05-23 12:10:00,460.46,461.67,460.46,460.85,1100.0,449.9678,451.1502,449.9678,450.3489,1100.0
2023-05-23 12:15:00,460.71,460.98,460.35,460.98,1036.0,450.2121,450.476,449.8603,450.476,1036.0
2023-05-23 12:20:00,461.23,461.31,461.11,461.31,300.0,450.7203,450.7984,450.603,450.7984,300.0
2023-05-23 12:25:00,460.85,460.85,460.6,460.6,302.0,450.3489,450.3489,450.1046,450.1046,302.0
2023-05-23 12:30:00,460.93,461.41,460.92,461.16,1100.0,450.4271,450.8962,450.4173,450.6519,1100.0
2023-05-23 12:35:00,460.79,460.79,459.87,459.87,500.0,450.2903,450.2903,449.3913,449.3913,500.0
2023-05-23 12:40:00,459.58,459.77,458.73,459.2,1100.0,449.1079,449.2935,448.2772,448.7365,1100.0
2023-05-23 12:45:00,459.72,460.41,459.64,460.0,2200.0,449.2447,449.919,449.1665,449.5183,2200.0
2023-05-23 12:50:00,459.45,460.68,459.44,460.68,400.0,448.9808,450.1828,448.9711,450.1828,400.0
2023-05-23 12:55:00,460.46,461.0,460.45,460.74,1661.0,449.9678,450.4955,449.958,450.2414,1661.0
2023-05-23 13:00:00,460.6,460.6,460.0,460.0,1016.0,450.1046,450.1046,449.5183,449.5183,1016.0
2023-05-23 13:05:00,459.97,460.7,459.96,460.45,808.0,449.489,450.2023,449.4792,449.958,808.0
2023-05-23 13:10:00,460.75,460.75,460.46,460.47,200.0,450.2512,450.2512,449.9678,449.9776,200.0
2023-05-23 13:15:00,460.25,461.06,460.25,460.91,1100.0,449.7626,450.5541,449.7626,450.4076,1100.0
2023-05-23 13:20:00,460.42,460.57,459.63,459.96,1100.0,449.9287,450.0753,449.1567,449.4792,1100.0
2023-05-23 13:25:00,460.15,460.19,458.11,458.32,2131.0,449.6649,449.704,447.6714,447.8766,2131.0
2023-05-23 13:30:00,457.77,458.3,457.34,457.53,3895.0,447.3391,447.857,446.9189,447.1046,3895.0
2023-05-23 13:35:00,458.0,458.39,457.67,458.31,2500.0,447.5639,447.945,447.2414,447.8668,2500.0
2023-05-23 13:40:00,458.52,459.52,458.52,459.25,1150.0,448.072,449.0492,448.072,448.7854,1150.0
2023-05-23 13:45:00,459.09,459.79,459.08,459.79,1100.0,448.629,449.3131,448.6193,449.3131,1100.0
2023-05-23 13:50:00,459.66,459.88,459.13,459.22,1800.0,449.186,449.401,448.6681,448.7561,1800.0
2023-05-23 13:55:00,459.67,459.91,459.32,459.45,1200.0,449.1958,449.4303,448.8538,448.9808,1200.0
2023-05-23 14:00:00,459.76,460.51,459.76,460.5,425.0,449.2838,450.0167,449.2838,450.0069,425.0
2023-05-23 14:05:00,460.64,461.38,460.38,460.38,1423.0,450.1437,450.8669,449.8896,449.8896,1423.0
2023-05-23 14:10:00,460.15,460.15,459.42,459.62,1460.0,449.6649,449.6649,448.9515,449.147,1460.0
2023-05-23 14:15:00,459.87,460.05,459.06,459.33,2038.0,449.3913,449.5672,448.5997,448.8636,2038.0
2023-05-23 14:20:00,459.31,459.31,458.17,458.18,2200.0,448.844,448.844,447.73,447.7398,2200.0
2023-05-23 14:25:00,458.63,459.86,457.77,458.7,2714.0,448.1795,449.3815,447.3391,448.2479,2714.0
2023-05-23 14:30:00,458.94,460.0,458.94,459.85,1800.0,448.4824,449.5183,448.4824,449.3717,1800.0
2023-05-23 14:35:00,459.46,459.54,458.57,459.01,1600.0,448.9906,449.0688,448.1209,448.5509,1600.0
2023-05-23 14:40:00,459.01,459.57,458.49,459.57,3000.0,448.5509,449.0981,448.0427,449.0981,3000.0
2023-05-23 14:45:00,459.69,459.8,458.88,459.36,2961.0,449.2154,449.3229,448.4238,448.8929,2961.0
2023-05-23 14:50:00,459.15,459.87,459.1,459.63,2800.0,448.6877,449.3913,448.6388,449.1567,2800.0
2023-05-23 14:55:00,459.64,460.35,459.59,460.35,2000.0,449.1665,449.8603,449.1176,449.8603,2000.0
2023-05-23 15:00:00,460.39,460.52,459.51,459.52,2687.0,449.8994,450.0264,449.0395,449.0492,2687.0
2023-05-23 15:05:00,459.93,460.35,458.55,459.14,3212.0,449.4499,449.8603,448.1013,448.6779,3212.0
2023-05-23 15:10:00,459.36,459.64,458.83,459.04,5877.0,448.8929,449.1665,448.375,448.5802,5877.0
2023-05-23 15:15:00,458.87,458.87,457.18,457.59,4198.0,448.414,448.414,446.7626,447.1632,4198.0
2023-05-23 15:20:00,457.41,458.66,457.14,458.55,8429.0,446.9873,448.2088,446.7235,448.1013,8429.0
2023-05-23 15:25:00,458.72,458.89,458.09,458.48,5090.0,448.2675,448.4336,447.6518,448.0329,5090.0
2023-05-23 15:30:00,458.62,458.97,457.55,457.6,8335.0,448.1697,448.5118,447.1241,447.173,8335.0
2023-05-23 15:35:00,457.75,459.23,457.49,457.49,16448.0,447.3196,448.7658,447.0655,447.0655,16448.0
2023-05-23 15:40:00,457.38,458.26,457.13,458.21,9981.0,446.958,447.8179,446.7137,447.7691,9981.0
2023-05-23 15:45:00,458.26,459.86,458.26,459.8,15589.0,447.8179,449.3815,447.8179,449.3229,15589.0
2023-05-23 15:50:00,459.62,460.27,459.17,460.0,25802.0,449.147,449.7821,448.7072,449.5183,25802.0
2023-05-23 15:55:00,459.98,460.6,459.66,460.0,35720.0,449.4988,450.1046,449.186,449.5183,35720.0
2023-05-24 09:30:00,455.87,455.87,451.54,455.0,19935.0,445.4824,445.4824,441.2511,444.6322,19935.0
2023-05-24 09:35:00,456.0,457.22,456.0,457.22,225.0,445.6094,446.8016,445.6094,446.8016,225.0
2023-05-24 09:40:00,457.72,458.63,456.87,456.88,1300.0,447.2902,448.1795,446.4596,446.4694,1300.0
2023-05-24 09:45:00,457.0,457.0,455.5,456.22,2500.0,446.5867,446.5867,445.1208,445.8244,2500.0
2023-05-24 09:50:00,456.32,456.85,455.08,455.08,1800.0,445.9221,446.4401,444.7104,444.7104,1800.0
2023-05-24 09:55:00,455.02,456.33,454.91,455.96,2266.0,444.6518,445.9319,444.5443,445.5704,2266.0
2023-05-24 10:00:00,455.59,455.59,454.28,454.28,4133.0,445.2088,445.2088,443.9286,443.9286,4133.0
2023-05-24 10:05:00,453.98,453.98,452.8,453.24,6052.0,443.6355,443.6355,442.4824,442.9123,6052.0
2023-05-24 10:10:00,453.27,454.13,452.86,454.13,4330.0,442.9416,443.7821,442.541,443.7821,4330.0
2023-05-24 10:15:00,454.56,455.52,453.99,455.13,3093.0,444.2023,445.1404,443.6452,444.7593,3093.0
2023-05-24 10:20:00,455.04,455.28,454.1,454.64,9633.0,444.6713,444.9058,443.7527,444.2804,9633.0
2023-05-24 10:25:00,454.74,455.54,454.68,454.8,2821.0,444.3782,445.1599,444.3195,444.4368,2821.0
2023-05-24 10:30:00,454.83,454.97,453.8,454.54,5441.0,444.4661,444.6029,443.4596,444.1827,5441.0
2023-05-24 10:35:00,454.78,455.55,454.48,454.68,2199.0,444.4172,445.1697,444.1241,444.3195,2199.0
2023-05-24 10:40:00,454.16,455.59,454.02,455.59,2500.0,443.8114,445.2088,443.6746,445.2088,2500.0
2023-05-24 10:45:00,455.45,455.72,454.84,455.19,3135.0,445.072,445.3358,444.4759,444.8179,3135.0
2023-05-24 10:50:00,455.14,455.14,453.2,453.5,5003.0,444.769,444.769,442.8732,443.1664,5003.0
2023-05-24 10:55:00,453.42,453.48,453.08,453.39,1780.0,443.0882,443.1469,442.756,443.0589,1780.0
2023-05-24 11:00:00,453.25,453.4,452.95,453.16,1028.0,442.9221,443.0687,442.6289,442.8342,1028.0
2023-05-24 11:05:00,452.73,453.18,452.52,452.68,2926.0,442.414,442.8537,442.2087,442.3651,2926.0
2023-05-24 11:10:00,452.95,453.55,452.78,452.78,1504.0,442.6289,443.2153,442.4628,442.4628,1504.0
2023-05-24 11:15:00,452.75,453.59,452.75,453.22,4200.0,442.4335,443.2544,442.4335,442.8928,4200.0
2023-05-24 11:20:00,453.4,454.33,452.71,453.94,9110.0,443.0687,443.9775,442.3944,443.5964,9110.0
2023-05-24 11:25:00,453.78,454.8,453.75,454.13,4167.0,443.44,444.4368,443.4107,443.7821,4167.0
2023-05-24 11:30:00,454.12,454.42,454.06,454.4,2700.0,443.7723,444.0654,443.7136,444.0459,2700.0
2023-05-24 11:35:00,454.33,454.47,453.86,453.91,2447.0,443.9775,444.1143,443.5182,443.5671,2447.0
2023-05-24 11:40:00,453.85,454.53,453.84,453.84,2088.0,443.5084,444.1729,443.4987,443.4987,2088.0
2023-05-24 11:45:00,453.97,454.32,453.86,453.93,1800.0,443.6257,443.9677,443.5182,443.5866,1800.0
2023-05-24 11:50:00,454.31,454.64,454.19,454.24,2000.0,443.958,444.2804,443.8407,443.8895,2000.0
2023-05-24 11:55:00,454.32,454.36,454.29,454.31,600.0,443.9677,444.0068,443.9384,443.958,600.0
2023-05-24 12:00:00,454.49,454.83,454.07,454.83,5200.0,444.1338,444.4661,443.7234,444.4661,5200.0
2023-05-24 12:05:00,454.74,455.8,454.74,455.77,1601.0,444.3782,445.414,444.3782,445.3847,1601.0
2023-05-24 12:10:00,455.79,455.79,455.25,455.45,1300.0,445.4042,445.4042,444.8765,445.072,1300.0
2023-05-24 12:15:00,455.02,455.02,454.37,454.37,1443.0,444.6518,444.6518,444.0166,444.0166,1443.0
2023-05-24 12:20:00,454.62,454.74,454.16,454.74,900.0,444.2609,444.3782,443.8114,444.3782,900.0
2023-05-24 12:25:00,455.12,455.63,455.12,455.49,7100.0,444.7495,445.2479,444.7495,445.1111,7100.0
2023-05-24 12:30:00,455.29,456.05,455.1,455.92,2200.0,444.9156,445.6583,444.7299,445.5313,2200.0
2023-05-24 12:35:00,455.82,455.82,455.66,455.66,300.0,445.4335,445.4335,445.2772,445.2772,300.0
2023-05-24 12:40:00,455.65,456.4,455.65,456.32,1023.0,445.2674,446.0003,445.2674,445.9221,1023.0
2023-05-24 12:45:00,456.81,456.81,455.73,455.77,2138.0,446.401,446.401,445.3456,445.3847,2138.0
2023-05-24 12:50:00,455.97,456.24,455.97,456.24,500.0,445.5801,445.844,445.5801,445.844,500.0
2023-05-24 12:55:00,456.23,456.49,456.22,456.45,2200.0,445.8342,446.0883,445.8244,446.0492,2200.0
2023-05-24 13:00:00,456.17,456.3,455.02,455.22,2202.0,445.7756,445.9026,444.6518,444.8472,2202.0
2023-05-24 13:05:00,455.44,455.53,455.12,455.12,1301.0,445.0622,445.1502,444.7495,444.7495,1301.0
2023-05-24 13:10:00,455.01,455.01,454.75,454.9,400.0,444.642,444.642,444.3879,444.5345,400.0
2023-05-24 13:15:00,454.59,454.7,454.15,454.41,4880.0,444.2316,444.3391,443.8016,444.0557,4880.0
2023-05-24 13:20:00,454.83,455.68,454.82,455.66,2320.0,444.4661,445.2967,444.4563,445.2772,2320.0
2023-05-24 13:25:00,455.73,455.73,455.73,455.73,100.0,445.3456,445.3456,445.3456,445.3456,100.0
2023-05-24 13:30:00,456.33,456.43,456.14,456.43,617.0,445.9319,446.0296,445.7463,446.0296,617.0
2023-05-24 13:35:00,456.54,456.73,456.54,456.73,300.0,446.1371,446.3228,446.1371,446.3228,300.0
2023-05-24 13:40:00,457.05,457.86,457.04,457.84,3200.0,446.6355,447.4271,446.6257,447.4075,3200.0
2023-05-24 13:45:00,458.04,458.26,457.56,457.66,1816.0,447.603,447.8179,447.1339,447.2316,1816.0
2023-05-24 13:50:00,457.4,457.72,457.38,457.69,800.0,446.9775,447.2902,446.958,447.2609,800.0
2023-05-24 13:55:00,457.81,457.81,457.63,457.81,500.0,447.3782,447.3782,447.2023,447.3782,500.0
2023-05-24 14:00:00,457.84,458.14,457.59,457.9,2200.0,447.4075,447.7007,447.1632,447.4661,2200.0
2023-05-24 14:05:00,458.32,458.6,458.32,458.33,505.0,447.8766,448.1502,447.8766,447.8863,505.0
2023-05-24 14:10:00,457.94,458.4,457.77,458.24,2587.0,447.5052,447.9548,447.3391,447.7984,2587.0
2023-05-24 14:15:00,458.45,458.67,458.23,458.47,1308.0,448.0036,448.2186,447.7886,448.0232,1308.0
2023-05-24 14:20:00,458.46,458.46,458.2,458.43,1020.0,448.0134,448.0134,447.7593,447.9841,1020.0
2023-05-24 14:25:00,458.35,458.35,457.48,457.85,4642.0,447.9059,447.9059,447.0557,447.4173,4642.0
2023-05-24 14:30:00,457.8,458.37,457.67,458.33,1300.0,447.3684,447.9254,447.2414,447.8863,1300.0
2023-05-24 14:35:00,458.38,458.85,458.38,458.85,500.0,447.9352,448.3945,447.9352,448.3945,500.0
2023-05-24 14:40:00,458.75,458.8,458.27,458.27,700.0,448.2968,448.3456,447.8277,447.8277,700.0
2023-05-24 14:45:00,458.4,458.86,458.23,458.35,1006.0,447.9548,448.4043,447.7886,447.9059,1006.0
2023-05-24 14:50:00,458.29,458.73,458.28,458.4,1187.0,447.8473,448.2772,447.8375,447.9548,1187.0
2023-05-24 14:55:00,458.05,458.12,457.69,457.96,1000.0,447.6127,447.6811,447.2609,447.5248,1000.0
2023-05-24 15:00:00,457.98,457.98,457.85,457.85,400.0,447.5443,447.5443,447.4173,447.4173,400.0
2023-05-24 15:05:00,457.68,458.14,457.52,458.05,1400.0,447.2512,447.7007,447.0948,447.6127,1400.0
2023-05-24 15:10:00,458.01,458.75,458.01,458.7,1900.0,447.5736,448.2968,447.5736,448.2479,1900.0
2023-05-24 15:15:00,458.74,459.87,458.55,459.84,9551.0,448.287,449.3913,448.1013,449.3619,9551.0
2023-05-24 15:20:00,460.46,460.9,459.8,459.8,1386.0,449.9678,450.3978,449.3229,449.3229,1386.0
2023-05-24 15:25:00,460.09,460.28,459.58,459.8,2700.0,449.6062,449.7919,449.1079,449.3229,2700.0
2023-05-24 15:30:00,460.01,460.88,460.01,460.39,1400.0,449.5281,450.3782,449.5281,449.8994,1400.0
2023-05-24 15:35:00,459.94,460.02,459.41,459.95,7990.0,449.4597,449.5378,448.9417,449.4694,7990.0
2023-05-24 15:40:00,460.03,460.19,459.27,459.27,2232.0,449.5476,449.704,448.8049,448.8049,2232.0
2023-05-24 15:45:00,459.39,459.4,459.14,459.17,2600.0,448.9222,448.932,448.6779,448.7072,2600.0
2023-05-24 15:50:00,459.0,459.12,457.31,457.56,6862.0,448.5411,448.6583,446.8896,447.1339,6862.0
2023-05-24 15:55:00,457.44,458.25,457.03,457.41,26165.0,447.0166,447.8082,446.616,446.9873,26165.0
2023-05-25 09:30:00,460.78,460.78,460.78,460.78,3595.0,450.2805,450.2805,450.2805,450.2805,3595.0
2023-05-25 09:35:00,460.98,461.79,460.22,461.11,624.0,450.476,451.2675,449.7333,450.603,624.0
2023-05-25 09:40:00,461.87,461.87,460.29,460.3,569.0,451.3457,451.3457,449.8017,449.8115,569.0
2023-05-25 09:45:00,462.03,463.55,462.03,462.75,2836.0,451.502,452.9874,451.502,452.2056,2836.0
2023-05-25 09:50:00,460.88,462.45,460.88,461.69,1623.0,450.3782,451.9125,450.3782,451.1698,1623.0
2023-05-25 09:55:00,461.77,461.92,460.96,460.96,700.0,451.248,451.3945,450.4564,450.4564,700.0
2023-05-25 10:00:00,461.17,461.65,460.04,461.53,4043.0,450.6616,451.1307,449.5574,451.0134,4043.0
2023-05-25 10:05:00,461.97,461.97,460.0,460.74,3803.0,451.4434,451.4434,449.5183,450.2414,3803.0
2023-05-25 10:10:00,460.36,461.06,460.0,460.39,4614.0,449.8701,450.5541,449.5183,449.8994,4614.0
2023-05-25 10:15:00,460.39,460.63,460.1,460.1,2507.0,449.8994,450.1339,449.616,449.616,2507.0
2023-05-25 10:20:00,460.1,461.49,460.0,461.49,2344.0,449.616,450.9743,449.5183,450.9743,2344.0
2023-05-25 10:25:00,461.52,462.96,461.48,462.96,2302.0,451.0037,452.4108,450.9646,452.4108,2302.0
2023-05-25 10:30:00,462.35,462.35,461.8,462.0,500.0,451.8147,451.8147,451.2773,451.4727,500.0
2023-05-25 10:35:00,461.5,461.71,460.95,461.42,2417.0,450.9841,451.1893,450.4466,450.9059,2417.0
2023-05-25 10:40:00,462.0,462.42,462.0,462.03,900.0,451.4727,451.8832,451.4727,451.502,900.0
2023-05-25 10:45:00,462.35,463.42,462.35,463.42,900.0,451.8147,452.8604,451.8147,452.8604,900.0
2023-05-25 10:50:00,462.75,462.76,462.0,462.0,656.0,452.2056,452.2154,451.4727,451.4727,656.0
2023-05-25 10:55:00,462.15,462.18,461.83,462.09,800.0,451.6193,451.6486,451.3066,451.5607,800.0
2023-05-25 11:00:00,462.33,462.78,462.27,462.37,505.0,451.7952,452.235,451.7366,451.8343,505.0
2023-05-25 11:05:00,462.62,462.84,462.62,462.84,200.0,452.0786,452.2936,452.0786,452.2936,200.0
2023-05-25 11:10:00,463.16,463.91,463.16,463.91,200.0,452.6063,453.3392,452.6063,453.3392,200.0
2023-05-25 11:15:00,464.59,465.21,463.48,464.71,7183.0,454.0037,454.6096,452.919,454.121,7183.0
2023-05-25 11:20:00,464.95,465.03,463.76,464.02,1687.0,454.3555,454.4337,453.1926,453.4467,1687.0
2023-05-25 11:25:00,463.12,463.4,462.92,463.2,873.0,452.5672,452.8408,452.3718,452.6454,873.0
2023-05-25 11:30:00,462.92,462.92,462.14,462.25,400.0,452.3718,452.3718,451.6095,451.717,400.0
2023-05-25 11:35:00,462.45,462.45,462.26,462.33,799.0,451.9125,451.9125,451.7268,451.7952,799.0
2023-05-25 11:40:00,462.05,463.05,461.86,463.02,1926.0,451.5216,452.4988,451.3359,452.4695,1926.0
2023-05-25 11:45:00,463.43,463.78,463.43,463.78,500.0,452.8701,453.2122,452.8701,453.2122,500.0
2023-05-25 11:50:00,463.63,465.1,463.63,464.33,1249.0,453.0656,454.5021,453.0656,453.7496,1249.0
2023-05-25 11:55:00,464.28,464.52,464.28,464.52,600.0,453.7008,453.9353,453.7008,453.9353,600.0
2023-05-25 12:00:00,465.08,465.43,464.89,465.35,1332.0,454.4825,454.8246,454.2969,454.7464,1332.0
2023-05-25 12:05:00,465.39,465.42,464.83,465.42,1124.0,454.7855,454.8148,454.2382,454.8148,1124.0
2023-05-25 12:10:00,465.42,466.02,465.3,466.02,2800.0,454.8148,455.4011,454.6975,455.4011,2800.0
2023-05-25 12:15:00,466.26,466.41,465.88,466.0,3814.0,455.6357,455.7822,455.2643,455.3816,3814.0
2023-05-25 12:20:00,465.69,466.09,465.52,465.52,1480.0,455.0786,455.4695,454.9125,454.9125,1480.0
2023-05-25 12:25:00,465.09,465.36,464.58,464.58,2400.0,454.4923,454.7562,453.9939,453.9939,2400.0
2023-05-25 12:30:00,464.59,464.59,463.75,463.75,2100.0,454.0037,454.0037,453.1828,453.1828,2100.0
2023-05-25 12:35:00,463.95,464.38,463.94,464.38,848.0,453.3783,453.7985,453.3685,453.7985,848.0
2023-05-25 12:40:00,464.86,464.91,464.86,464.9,700.0,454.2676,454.3164,454.2676,454.3066,700.0
2023-05-25 12:45:00,464.9,464.9,464.19,464.19,1363.0,454.3066,454.3066,453.6128,453.6128,1363.0
2023-05-25 12:50:00,464.49,464.66,464.49,464.66,600.0,453.906,454.0721,453.906,454.0721,600.0
2023-05-25 12:55:00,464.86,465.31,464.36,464.37,1004.0,454.2676,454.7073,453.7789,453.7887,1004.0
2023-05-25 13:00:00,464.93,465.03,464.92,465.03,300.0,454.336,454.4337,454.3262,454.4337,300.0
2023-05-25 13:05:00,465.14,465.25,464.73,464.81,1940.0,454.5412,454.6487,454.1405,454.2187,1940.0
2023-05-25 13:10:00,464.49,464.98,464.46,464.98,600.0,453.906,454.3848,453.8767,454.3848,600.0
2023-05-25 13:15:00,465.15,465.64,465.15,465.35,706.0,454.5509,455.0298,454.5509,454.7464,706.0
2023-05-25 13:20:00,465.61,465.61,465.6,465.6,200.0,455.0005,455.0005,454.9907,454.9907,200.0
2023-05-25 13:25:00,465.65,466.53,465.49,466.28,2838.0,455.0396,455.8995,454.8832,455.6552,2838.0
2023-05-25 13:30:00,466.52,466.59,466.16,466.34,2802.0,455.8897,455.9581,455.5379,455.7138,2802.0
2023-05-25 13:35:00,466.0,466.13,465.91,466.13,1118.0,455.3816,455.5086,455.2936,455.5086,1118.0
2023-05-25 13:40:00,466.0,466.02,465.08,465.13,2137.0,455.3816,455.4011,454.4825,454.5314,2137.0
2023-05-25 13:45:00,465.52,465.61,465.52,465.61,200.0,454.9125,455.0005,454.9125,455.0005,200.0
2023-05-25 13:50:00,465.6,465.6,465.09,465.18,901.0,454.9907,454.9907,454.4923,454.5803,901.0
2023-05-25 13:55:00,464.8,464.92,464.5,464.85,1138.0,454.2089,454.3262,453.9158,454.2578,1138.0
2023-05-25 14:00:00,465.07,465.92,465.07,465.3,3223.0,454.4728,455.3034,454.4728,454.6975,3223.0
2023-05-25 14:05:00,464.95,465.15,464.45,464.92,2904.0,454.3555,454.5509,453.8669,454.3262,2904.0
2023-05-25 14:10:00,465.12,465.12,464.74,464.74,1000.0,454.5216,454.5216,454.1503,454.1503,1000.0
2023-05-25 14:15:00,465.25,465.85,465.25,465.62,1500.0,454.6487,455.235,454.6487,455.0102,1500.0
2023-05-25 14:20:00,465.44,465.47,465.1,465.25,1130.0,454.8343,454.8637,454.5021,454.6487,1130.0
2023-05-25 14:25:00,464.87,465.21,464.83,464.84,1140.0,454.2773,454.6096,454.2382,454.248,1140.0
2023-05-25 14:30:00,464.65,464.91,463.6,463.71,800.0,454.0623,454.3164,453.0363,453.1438,800.0
2023-05-25 14:35:00,463.66,464.0,463.34,463.78,2700.0,453.0949,453.4272,452.7822,453.2122,2700.0
2023-05-25 14:40:00,463.74,464.34,463.74,464.15,1800.0,453.1731,453.7594,453.1731,453.5737,1800.0
2023-05-25 14:45:00,463.99,466.94,463.99,466.76,18067.0,453.4174,456.3002,453.4174,456.1243,18067.0
2023-05-25 14:50:00,466.56,467.97,466.56,467.33,5259.0,455.9288,457.3067,455.9288,456.6813,5259.0
2023-05-25 14:55:00,467.35,467.81,466.94,467.0,5374.0,456.7008,457.1503,456.3002,456.3588,5374.0
2023-05-25 15:00:00,467.28,468.06,467.23,467.84,3872.0,456.6324,457.3946,456.5836,457.1797,3872.0
2023-05-25 15:05:00,468.06,468.07,467.79,468.0,800.0,457.3946,457.4044,457.1308,457.336,800.0
2023-05-25 15:10:00,468.04,468.57,467.65,468.36,4156.0,457.3751,457.893,456.994,457.6878,4156.0
2023-05-25 15:15:00,468.24,468.24,467.59,467.71,2127.0,457.5705,457.5705,456.9353,457.0526,2127.0
2023-05-25 15:20:00,467.9,468.16,467.52,467.94,3709.0,457.2383,457.4924,456.8669,457.2774,3709.0
2023-05-25 15:25:00,467.83,469.13,467.62,468.51,4561.0,457.1699,458.4403,456.9647,457.8344,4561.0
2023-05-25 15:30:00,468.55,469.38,468.31,468.48,5423.0,457.8735,458.6846,457.6389,457.8051,5423.0
2023-05-25 15:35:00,468.3,468.5,467.84,467.84,8062.0,457.6292,457.8246,457.1797,457.1797,8062.0
2023-05-25 15:40:00,467.86,468.17,467.39,467.94,4368.0,457.1992,457.5021,456.7399,457.2774,4368.0
2023-05-25 15:45:00,467.96,467.97,467.25,467.73,6080.0,457.2969,457.3067,456.6031,457.0722,6080.0
2023-05-25 15:50:00,467.44,467.46,466.44,466.44,19364.0,456.7888,456.8083,455.8116,455.8116,19364.0
2023-05-25 15:55:00,466.41,466.72,465.66,466.44,24782.0,455.7822,456.0852,455.0493,455.8116,24782.0
2023-05-26 09:30:00,470.44,470.57,468.5,469.89,6581.0,459.7204,459.8474,457.8246,459.1829,6581.0
2023-05-26 09:35:00,470.54,470.54,470.48,470.48,415.0,459.8181,459.8181,459.7595,459.7595,415.0
2023-05-26 09:40:00,470.42,471.52,470.42,470.76,2998.0,459.7009,460.7758,459.7009,460.0331,2998.0
2023-05-26 09:45:00,471.02,471.06,471.02,471.06,300.0,460.2872,460.3263,460.2872,460.3263,300.0
2023-05-26 09:50:00,471.77,472.4,470.8,471.99,7840.0,461.0201,461.6357,460.0722,461.2351,7840.0
2023-05-26 09:55:00,472.62,472.78,471.17,471.75,5181.0,461.8507,462.0071,460.4338,461.0006,5181.0
2023-05-26 10:00:00,472.85,472.86,471.09,471.09,662.0,462.0755,462.0853,460.3556,460.3556,662.0
2023-05-26 10:05:00,471.47,472.98,471.1,472.98,2673.0,460.7269,462.2025,460.3654,462.2025,2673.0
2023-05-26 10:10:00,471.8,473.0,471.8,472.42,9061.0,461.0494,462.2221,461.0494,461.6553,9061.0
2023-05-26 10:15:00,472.61,472.86,472.23,472.85,741.0,461.841,462.0853,461.4696,462.0755,741.0
2023-05-26 10:20:00,473.1,473.51,473.09,473.51,215.0,462.3198,462.7205,462.31,462.7205,215.0
2023-05-26 10:25:00,473.71,474.55,473.23,474.55,2054.0,462.9159,463.7368,462.4468,463.7368,2054.0
2023-05-26 10:30:00,475.26,475.44,474.64,474.64,1175.0,464.4306,464.6065,463.8247,463.8247,1175.0
2023-05-26 10:35:00,475.32,475.97,475.11,475.97,900.0,464.4892,465.1244,464.284,465.1244,900.0
2023-05-26 10:40:00,476.13,476.78,476.0,476.0,3715.0,465.2808,465.9159,465.1537,465.1537,3715.0
2023-05-26 10:45:00,476.31,477.41,476.22,477.41,1300.0,465.4567,466.5316,465.3687,466.5316,1300.0
2023-05-26 10:50:00,477.94,477.94,476.53,476.54,400.0,467.0495,467.0495,465.6716,465.6814,400.0
2023-05-26 10:55:00,476.55,476.89,476.22,476.72,2654.0,465.6912,466.0234,465.3687,465.8573,2654.0
2023-05-26 11:00:00,476.88,477.31,476.79,477.06,1230.0,466.0137,466.4339,465.9257,466.1896,1230.0
2023-05-26 11:05:00,476.57,476.57,475.96,475.96,574.0,465.7107,465.7107,465.1146,465.1146,574.0
2023-05-26 11:10:00,476.17,476.17,475.71,475.72,1523.0,465.3198,465.3198,464.8703,464.8801,1523.0
2023-05-26 11:15:00,475.95,476.42,475.88,476.14,1323.0,465.1049,465.5641,465.0364,465.2905,1323.0
2023-05-26 11:20:00,476.1,476.16,475.02,475.02,729.0,465.2514,465.3101,464.196,464.196,729.0
2023-05-26 11:25:00,474.86,475.52,474.86,475.44,1031.0,464.0397,464.6847,464.0397,464.6065,1031.0
2023-05-26 11:30:00,475.63,475.97,474.69,475.97,3014.0,464.7921,465.1244,463.8736,465.1244,3014.0
2023-05-26 11:35:00,475.38,476.32,475.37,475.92,910.0,464.5478,465.4664,464.5381,465.0755,910.0
2023-05-26 11:40:00,475.76,476.72,475.76,476.72,1616.0,464.9192,465.8573,464.9192,465.8573,1616.0
2023-05-26 11:45:00,476.45,476.51,475.93,476.51,1200.0,465.5935,465.6521,465.0853,465.6521,1200.0
2023-05-26 11:50:00,476.6,477.32,476.59,476.83,3482.0,465.74,466.4436,465.7303,465.9648,3482.0
2023-05-26 11:55:00,477.43,477.43,476.48,476.9,1282.0,466.5511,466.5511,465.6228,466.0332,1282.0
2023-05-26 12:00:00,476.95,476.96,476.48,476.49,401.0,466.0821,466.0918,465.6228,465.6325,401.0
2023-05-26 12:05:00,476.89,477.07,476.89,477.02,570.0,466.0234,466.1993,466.0234,466.1505,570.0
2023-05-26 12:10:00,476.77,476.81,476.42,476.43,965.0,465.9062,465.9453,465.5641,465.5739,965.0
2023-05-26 12:15:00,476.4,477.07,476.18,477.07,2130.0,465.5446,466.1993,465.3296,466.1993,2130.0
2023-05-26 12:20:00,476.68,477.04,476.1,477.04,2711.0,465.8182,466.17,465.2514,466.17,2711.0
2023-05-26 12:25:00,476.65,476.96,476.65,476.78,1486.0,465.7889,466.0918,465.7889,465.9159,1486.0
2023-05-26 12:30:00,476.96,477.06,476.96,477.06,476.0,466.0918,466.1896,466.0918,466.1896,476.0
2023-05-26 12:35:00,477.24,477.24,477.23,477.24,100.0,466.3655,466.3655,466.3557,466.3655,100.0
2023-05-26 12:40:00,477.18,477.19,476.9,476.94,837.0,466.3068,466.3166,466.0332,466.0723,837.0
2023-05-26 12:45:00,476.91,476.91,476.82,476.83,200.0,466.043,466.043,465.955,465.9648,200.0
2023-05-26 12:50:00,476.86,477.52,476.83,476.92,3301.0,465.9941,466.6391,465.9648,466.0528,3301.0
2023-05-26 12:55:00,476.67,476.67,476.52,476.52,502.0,465.8084,465.8084,465.6619,465.6619,502.0
2023-05-26 13:00:00,475.81,476.32,475.81,476.32,759.0,464.968,465.4664,464.968,465.4664,759.0
2023-05-26 13:05:00,476.22,476.26,476.22,476.25,225.0,465.3687,465.4078,465.3687,465.398,225.0
2023-05-26 13:10:00,476.21,476.28,475.97,476.26,3463.0,465.3589,465.4273,465.1244,465.4078,3463.0
2023-05-26 13:15:00,476.08,476.24,475.79,476.17,2719.0,465.2319,465.3882,464.9485,465.3198,2719.0
2023-05-26 13:20:00,476.49,476.49,476.36,476.36,810.0,465.6325,465.6325,465.5055,465.5055,810.0
2023-05-26 13:25:00,476.18,476.18,475.59,475.59,1099.0,465.3296,465.3296,464.7531,464.7531,1099.0
2023-05-26 13:30:00,475.82,476.01,475.82,476.0,300.0,464.9778,465.1635,464.9778,465.1537,300.0
2023-05-26 13:35:00,475.91,475.91,475.22,475.23,910.0,465.0658,465.0658,464.3915,464.4013,910.0
2023-05-26 13:40:00,474.99,474.99,474.63,474.63,300.0,464.1667,464.1667,463.8149,463.8149,300.0
2023-05-26 13:45:00,474.71,475.45,474.25,475.45,1630.0,463.8931,464.6162,463.4436,464.6162,1630.0
2023-05-26 13:50:00,475.49,475.53,475.23,475.23,758.0,464.6553,464.6944,464.4013,464.4013,758.0
2023-05-26 13:55:00,475.34,475.34,475.33,475.34,100.0,464.5088,464.5088,464.499,464.5088,100.0
2023-05-26 14:00:00,475.72,475.72,474.96,474.96,1036.0,464.8801,464.8801,464.1374,464.1374,1036.0
2023-05-26 14:05:00,474.83,474.83,474.72,474.72,360.0,464.0104,464.0104,463.9029,463.9029,360.0
2023-05-26 14:10:00,474.69,474.87,474.68,474.77,400.0,463.8736,464.0495,463.8638,463.9517,400.0
2023-05-26 14:15:00,474.73,474.73,473.87,473.87,1133.0,463.9127,463.9127,463.0722,463.0722,1133.0
2023-05-26 14:20:00,474.16,474.69,474.15,474.69,300.0,463.3556,463.8736,463.3459,463.8736,300.0
2023-05-26 14:25:00,475.18,475.95,475.18,475.95,700.0,464.3524,465.1049,464.3524,465.1049,700.0
2023-05-26 14:30:00,475.82,476.21,475.8,476.21,996.0,464.9778,465.3589,464.9583,465.3589,996.0
2023-05-26 14:35:00,476.19,476.74,476.19,476.41,1290.0,465.3394,465.8769,465.3394,465.5544,1290.0
2023-05-26 14:40:00,476.47,476.47,475.97,476.14,1605.0,465.613,465.613,465.1244,465.2905,1605.0
2023-05-26 14:45:00,476.71,477.08,476.6,476.84,1608.0,465.8475,466.2091,465.74,465.9746,1608.0
2023-05-26 14:50:00,476.86,477.42,476.85,477.42,1477.0,465.9941,466.5414,465.9843,466.5414,1477.0
2023-05-26 14:55:00,477.12,477.83,476.71,476.71,3253.0,466.2482,466.942,465.8475,465.8475,3253.0
2023-05-26 15:00:00,476.67,477.79,476.66,477.78,4617.0,465.8084,466.9029,465.7987,466.8932,4617.0
2023-05-26 15:05:00,477.74,477.74,477.1,477.19,4466.0,466.8541,466.8541,466.2287,466.3166,4466.0
2023-05-26 15:10:00,477.14,477.14,476.71,476.91,2623.0,466.2677,466.2677,465.8475,466.043,2623.0
2023-05-26 15:15:00,477.46,478.25,477.45,478.25,1644.0,466.5804,467.3524,466.5707,467.3524,1644.0
2023-05-26 15:20:00,478.07,478.43,478.02,478.29,2643.0,467.1765,467.5283,467.1277,467.3915,2643.0
2023-05-26 15:25:00,478.4,478.57,477.96,478.03,11248.0,467.499,467.6652,467.0691,467.1375,11248.0
2023-05-26 15:30:00,477.99,477.99,477.5,477.5,1045.0,467.0984,467.0984,466.6195,466.6195,1045.0
2023-05-26 15:35:00,476.92,477.15,476.11,476.12,6650.0,466.0528,466.2775,465.2612,465.271,6650.0
2023-05-26 15:40:00,475.87,476.46,475.87,476.38,1000.0,465.0267,465.6032,465.0267,465.5251,1000.0
2023-05-26 15:45:00,476.27,476.97,476.02,476.54,5964.0,465.4176,466.1016,465.1733,465.6814,5964.0
2023-05-26 15:50:00,476.19,476.28,475.3,475.96,11427.0,465.3394,465.4273,464.4697,465.1146,11427.0
2023-05-26 15:55:00,476.17,476.54,475.45,475.75,21730.0,465.3198,465.6814,464.6162,464.9094,21730.0
2023-05-30 09:30:00,480.72,482.63,479.44,482.63,7737.0,469.7662,471.6326,468.5153,471.6326,7737.0
2023-05-30 09:35:00,484.0,486.5,484.0,484.46,5222.0,472.9714,475.4145,472.9714,473.4209,5222.0
2023-05-30 09:40:00,484.46,484.83,481.95,484.01,700.0,473.4209,473.7825,470.9681,472.9812,700.0
2023-05-30 09:45:00,485.4,485.83,483.89,483.9,2159.0,474.3395,474.7597,472.8639,472.8737,2159.0
2023-05-30 09:50:00,484.41,485.42,482.79,482.79,5946.0,473.3721,474.3591,471.789,471.789,5946.0
2023-05-30 09:55:00,482.63,483.66,482.5,483.32,3035.0,471.6326,472.6392,471.5056,472.3069,3035.0
2023-05-30 10:00:00,482.69,482.86,481.0,481.0,2543.0,471.6913,471.8574,470.0398,470.0398,2543.0
2023-05-30 10:05:00,480.52,481.82,480.44,480.44,1607.0,469.5707,470.8411,469.4925,469.4925,1607.0
2023-05-30 10:10:00,481.0,481.25,479.21,479.99,7708.0,470.0398,470.2841,468.2906,469.0528,7708.0
2023-05-30 10:15:00,480.16,481.41,480.15,481.36,2092.0,469.2189,470.4404,469.2092,470.3916,2092.0
2023-05-30 10:20:00,482.27,482.27,480.06,480.06,2230.0,471.2808,471.2808,469.1212,469.1212,2230.0
2023-05-30 10:25:00,480.65,480.65,478.65,478.65,910.0,469.6978,469.6978,467.7433,467.7433,910.0
2023-05-30 10:30:00,478.98,479.39,478.92,478.92,1000.0,468.0658,468.4665,468.0072,468.0072,1000.0
2023-05-30 10:35:00,477.98,479.04,477.81,479.04,574.0,467.0886,468.1244,466.9225,468.1244,574.0
2023-05-30 10:40:00,477.57,478.5,477.52,477.72,1400.0,466.6879,467.5967,466.6391,466.8345,1400.0
2023-05-30 10:45:00,478.09,478.09,477.22,477.85,1000.0,467.1961,467.1961,466.3459,466.9616,1000.0
2023-05-30 10:50:00,477.77,478.25,477.7,477.7,500.0,466.8834,467.3524,466.815,466.815,500.0
2023-05-30 10:55:00,477.44,478.12,476.56,476.56,1804.0,466.5609,467.2254,465.701,465.701,1804.0
2023-05-30 11:00:00,476.49,477.64,476.49,477.56,2965.0,465.6325,466.7563,465.6325,466.6782,2965.0
2023-05-30 11:05:00,477.56,477.63,476.64,476.74,700.0,466.6782,466.7466,465.7791,465.8769,700.0
2023-05-30 11:10:00,476.73,476.92,476.33,476.92,905.0,465.8671,466.0528,465.4762,466.0528,905.0
2023-05-30 11:15:00,477.09,477.09,476.43,476.56,830.0,466.2189,466.2189,465.5739,465.701,830.0
2023-05-30 11:20:00,476.56,476.56,475.69,475.69,400.0,465.701,465.701,464.8508,464.8508,400.0
2023-05-30 11:25:00,475.98,477.11,475.72,477.11,1729.0,465.1342,466.2384,464.8801,466.2384,1729.0
2023-05-30 11:30:00,477.04,477.46,476.65,476.69,800.0,466.17,466.5804,465.7889,465.828,800.0
2023-05-30 11:35:00,476.53,477.42,476.52,477.42,930.0,465.6716,466.5414,465.6619,466.5414,930.0
2023-05-30 11:40:00,477.42,477.67,476.79,476.8,1019.0,466.5414,466.7857,465.9257,465.9355,1019.0
2023-05-30 11:45:00,476.47,476.61,475.7,475.99,2099.0,465.613,465.7498,464.8606,465.1439,2099.0
2023-05-30 11:50:00,476.15,477.14,475.88,475.88,4296.0,465.3003,466.2677,465.0364,465.0364,4296.0
2023-05-30 11:55:00,475.85,475.86,475.0,475.48,12100.0,465.0071,465.0169,464.1765,464.6456,12100.0
2023-05-30 12:00:00,475.12,475.12,474.13,474.13,900.0,464.2938,464.2938,463.3263,463.3263,900.0
2023-05-30 12:05:00,473.64,474.01,472.67,473.45,4131.0,462.8475,463.2091,461.8996,462.6618,4131.0
2023-05-30 12:10:00,473.63,473.68,472.92,472.92,639.0,462.8377,462.8866,462.1439,462.1439,639.0
2023-05-30 12:15:00,473.24,473.24,473.24,473.24,100.0,462.4566,462.4566,462.4566,462.4566,100.0
2023-05-30 12:20:00,473.6,473.98,473.27,473.27,1270.0,462.8084,463.1797,462.4859,462.4859,1270.0
2023-05-30 12:25:00,473.75,473.86,471.78,472.07,4790.0,462.955,463.0625,461.0299,461.3133,4790.0
2023-05-30 12:30:00,471.65,472.56,471.65,472.21,3323.0,460.9028,461.7921,460.9028,461.4501,3323.0
2023-05-30 12:35:00,472.05,472.18,470.76,470.95,6761.0,461.2937,461.4208,460.0331,460.2188,6761.0
2023-05-30 12:40:00,470.97,471.5,470.53,471.5,1612.0,460.2383,460.7563,459.8084,460.7563,1612.0
2023-05-30 12:45:00,471.27,471.68,471.17,471.46,1700.0,460.5315,460.9322,460.4338,460.7172,1700.0
2023-05-30 12:50:00,472.02,472.02,471.86,471.86,300.0,461.2644,461.2644,461.1081,461.1081,300.0
2023-05-30 12:55:00,471.72,471.73,471.06,471.52,1501.0,460.9712,460.981,460.3263,460.7758,1501.0
2023-05-30 13:00:00,471.39,471.39,470.85,471.12,1356.0,460.6488,460.6488,460.1211,460.3849,1356.0
2023-05-30 13:05:00,471.06,471.33,470.97,471.12,1106.0,460.3263,460.5901,460.2383,460.3849,1106.0
2023-05-30 13:10:00,470.75,470.93,470.22,470.71,1182.0,460.0233,460.1992,459.5054,459.9843,1182.0
2023-05-30 13:15:00,470.87,471.07,470.8,471.0,600.0,460.1406,460.3361,460.0722,460.2676,600.0
2023-05-30 13:20:00,470.98,470.98,470.23,470.23,800.0,460.2481,460.2481,459.5152,459.5152,800.0
2023-05-30 13:25:00,470.32,470.59,469.85,470.44,2435.0,459.6031,459.867,459.1439,459.7204,2435.0
2023-05-30 13:30:00,469.68,470.79,469.6,470.79,907.0,458.9777,460.0624,458.8995,460.0624,907.0
2023-05-30 13:35:00,470.91,471.1,470.62,470.62,2100.0,460.1797,460.3654,459.8963,459.8963,2100.0
2023-05-30 13:40:00,470.79,470.79,470.1,470.42,1370.0,460.0624,460.0624,459.3882,459.7009,1370.0
2023-05-30 13:45:00,470.62,471.14,470.62,471.05,900.0,459.8963,460.4045,459.8963,460.3165,900.0
2023-05-30 13:50:00,470.86,470.86,470.33,470.33,600.0,460.1308,460.1308,459.6129,459.6129,600.0
2023-05-30 13:55:00,470.1,471.05,470.1,471.05,1922.0,459.3882,460.3165,459.3882,460.3165,1922.0
2023-05-30 14:00:00,471.07,471.08,470.45,470.45,939.0,460.3361,460.3458,459.7302,459.7302,939.0
2023-05-30 14:05:00,470.56,470.57,470.33,470.52,615.0,459.8377,459.8474,459.6129,459.7986,615.0
2023-05-30 14:10:00,470.73,471.19,470.73,471.04,941.0,460.0038,460.4533,460.0038,460.3067,941.0
2023-05-30 14:15:00,470.66,470.88,470.46,470.88,626.0,459.9354,460.1504,459.74,460.1504,626.0
2023-05-30 14:20:00,471.25,471.39,471.25,471.39,200.0,460.512,460.6488,460.512,460.6488,200.0
2023-05-30 14:25:00,471.47,471.79,471.47,471.77,400.0,460.7269,461.0396,460.7269,461.0201,400.0
2023-05-30 14:30:00,471.84,472.0,471.84,471.86,1834.0,461.0885,461.2449,461.0885,461.1081,1834.0
2023-05-30 14:35:00,471.95,471.95,471.94,471.95,100.0,461.196,461.196,461.1862,461.196,100.0
2023-05-30 14:40:00,471.76,472.11,471.39,471.68,4413.0,461.0103,461.3524,460.6488,460.9322,4413.0
2023-05-30 14:45:00,471.59,471.59,471.1,471.2,1400.0,460.8442,460.8442,460.3654,460.4631,1400.0
2023-05-30 14:50:00,470.87,470.87,470.6,470.7,1473.0,460.1406,460.1406,459.8768,459.9745,1473.0
2023-05-30 14:55:00,470.79,470.95,470.38,470.47,1900.0,460.0624,460.2188,459.6618,459.7497,1900.0
2023-05-30 15:00:00,470.44,471.04,470.44,470.96,14038.0,459.7204,460.3067,459.7204,460.2286,14038.0
2023-05-30 15:05:00,471.22,471.51,470.79,471.51,1505.0,460.4826,460.766,460.0624,460.766,1505.0
2023-05-30 15:10:00,471.81,471.82,471.51,471.54,400.0,461.0592,461.069,460.766,460.7953,400.0
2023-05-30 15:15:00,471.38,471.61,471.27,471.61,726.0,460.639,460.8637,460.5315,460.8637,726.0
2023-05-30 15:20:00,471.91,472.01,471.62,471.81,2213.0,461.1569,461.2546,460.8735,461.0592,2213.0
2023-05-30 15:25:00,471.83,472.11,471.43,471.79,10163.0,461.0787,461.3524,460.6878,461.0396,10163.0
2023-05-30 15:30:00,471.88,471.91,471.76,471.83,1204.0,461.1276,461.1569,461.0103,461.0787,1204.0
2023-05-30 15:35:00,471.74,471.75,471.05,471.05,2553.0,460.9908,461.0006,460.3165,460.3165,2553.0
2023-05-30 15:40:00,470.98,471.13,470.47,470.66,5295.0,460.2481,460.3947,459.7497,459.9354,5295.0
2023-05-30 15:45:00,470.7,471.09,470.62,471.06,4207.0,459.9745,460.3556,459.8963,460.3263,4207.0
2023-05-30 15:50:00,471.04,471.56,470.86,470.89,11187.0,460.3067,460.8149,460.1308,460.1602,11187.0
2023-05-30 15:55:00,470.87,471.55,470.13,471.38,21864.0,460.1406,460.8051,459.4175,460.639,21864.0
2023-05-31 09:30:00,468.97,470.14,468.14,470.09,18944.0,458.2839,459.4272,457.4728,459.3784,18944.0
2023-05-31 09:35:00,470.24,471.43,469.83,470.87,5568.0,459.525,460.6878,459.1243,460.1406,5568.0
2023-05-31 09:40:00,471.11,471.69,470.4,470.4,6257.0,460.3751,460.9419,459.6813,459.6813,6257.0
2023-05-31 09:45:00,471.3,471.3,469.25,470.23,3522.0,460.5608,460.5608,458.5575,459.5152,3522.0
2023-05-31 09:50:00,470.1,470.27,469.32,469.5,14600.0,459.3882,459.5543,458.6259,458.8018,14600.0
2023-05-31 09:55:00,470.02,470.02,469.51,469.51,1015.0,459.31,459.31,458.8116,458.8116,1015.0
2023-05-31 10:00:00,469.2,469.54,468.18,469.01,24268.0,458.5087,458.8409,457.5119,458.323,24268.0
2023-05-31 10:05:00,468.75,468.82,466.73,467.58,4504.0,458.0689,458.1373,456.0949,456.9256,4504.0
2023-05-31 10:10:00,467.21,468.68,466.72,466.72,6393.0,456.564,458.0005,456.0852,456.0852,6393.0
2023-05-31 10:15:00,467.52,468.13,466.97,466.97,1200.0,456.8669,457.463,456.3295,456.3295,1200.0
2023-05-31 10:20:00,467.26,467.64,467.01,467.02,918.0,456.6129,456.9842,456.3686,456.3783,918.0
2023-05-31 10:25:00,466.83,467.69,466.28,467.69,3443.0,456.1927,457.0331,455.6552,457.0331,3443.0
2023-05-31 10:30:00,467.75,468.28,467.59,467.95,2176.0,457.0917,457.6096,456.9353,457.2871,2176.0
2023-05-31 10:35:00,467.94,467.94,466.78,467.13,700.0,457.2774,457.2774,456.1438,456.4858,700.0
2023-05-31 10:40:00,467.13,467.13,467.13,467.13,0.0,456.4858,456.4858,456.4858,456.4858,0.0
2023-05-31 10:45:00,468.34,468.34,467.96,467.96,546.0,457.6683,457.6683,457.2969,457.2969,546.0
2023-05-31 10:50:00,467.91,468.33,467.8,467.83,923.0,457.2481,457.6585,457.1406,457.1699,923.0
2023-05-31 10:55:00,467.41,467.93,466.74,466.74,1407.0,456.7594,457.2676,456.1047,456.1047,1407.0
2023-05-31 11:00:00,467.05,467.1,466.59,467.1,1761.0,456.4077,456.4565,455.9581,456.4565,1761.0
2023-05-31 11:05:00,467.3,467.39,467.2,467.23,1000.0,456.652,456.7399,456.5542,456.5836,1000.0
2023-05-31 11:10:00,467.16,467.4,466.93,466.97,3200.0,456.5151,456.7497,456.2904,456.3295,3200.0
2023-05-31 11:15:00,467.1,467.24,466.25,466.33,3100.0,456.4565,456.5933,455.6259,455.7041,3100.0
2023-05-31 11:20:00,466.4,466.84,466.14,466.53,3800.0,455.7725,456.2024,455.5184,455.8995,3800.0
2023-05-31 11:25:00,466.54,466.55,465.6,466.02,1605.0,455.9093,455.919,454.9907,455.4011,1605.0
2023-05-31 11:30:00,466.0,466.93,465.86,466.63,11500.0,455.3816,456.2904,455.2448,455.9972,11500.0
2023-05-31 11:35:00,466.64,467.23,466.63,467.01,7228.0,456.007,456.5836,455.9972,456.3686,7228.0
2023-05-31 11:40:00,466.95,469.12,466.95,468.84,9113.0,456.3099,458.4305,456.3099,458.1569,9113.0
2023-05-31 11:45:00,468.83,468.83,468.18,468.51,2230.0,458.1471,458.1471,457.5119,457.8344,2230.0
2023-05-31 11:50:00,468.89,469.21,468.72,468.93,1500.0,458.2057,458.5184,458.0396,458.2448,1500.0
2023-05-31 11:55:00,468.96,469.11,468.19,468.28,2904.0,458.2741,458.4207,457.5217,457.6096,2904.0
2023-05-31 12:00:00,468.31,468.73,468.31,468.6,1792.0,457.6389,458.0494,457.6389,457.9223,1792.0
2023-05-31 12:05:00,468.44,468.49,467.85,467.96,1761.0,457.766,457.8148,457.1894,457.2969,1761.0
2023-05-31 12:10:00,468.07,468.57,467.92,468.5,1100.0,457.4044,457.893,457.2578,457.8246,1100.0
2023-05-31 12:15:00,468.6,468.75,467.96,468.23,1963.0,457.9223,458.0689,457.2969,457.5608,1963.0
2023-05-31 12:20:00,468.31,468.69,468.22,468.69,2500.0,457.6389,458.0103,457.551,458.0103,2500.0
2023-05-31 12:25:00,468.7,468.73,468.68,468.73,2146.0,458.0201,458.0494,458.0005,458.0494,2146.0
2023-05-31 12:30:00,468.73,469.02,468.44,469.02,4239.0,458.0494,458.3328,457.766,458.3328,4239.0
2023-05-31 12:35:00,469.0,469.05,468.49,468.56,2926.0,458.3132,458.3621,457.8148,457.8832,2926.0
2023-05-31 12:40:00,468.49,468.52,468.09,468.35,2802.0,457.8148,457.8442,457.424,457.678,2802.0
2023-05-31 12:45:00,468.32,469.69,468.32,469.59,2813.0,457.6487,458.9875,457.6487,458.8898,2813.0
2023-05-31 12:50:00,469.39,469.39,468.71,468.81,1783.0,458.6943,458.6943,458.0298,458.1275,1783.0
2023-05-31 12:55:00,468.85,470.86,468.44,470.28,35325.0,458.1666,460.1308,457.766,459.5641,35325.0
2023-05-31 13:00:00,470.48,470.5,469.5,469.68,2160.0,459.7595,459.779,458.8018,458.9777,2160.0
2023-05-31 13:05:00,469.64,470.06,469.26,469.77,4100.0,458.9386,459.3491,458.5673,459.0657,4100.0
2023-05-31 13:10:00,469.43,469.73,468.99,469.33,6025.0,458.7334,459.0266,458.3034,458.6357,6025.0
2023-05-31 13:15:00,468.82,469.14,468.79,468.79,1400.0,458.1373,458.45,458.108,458.108,1400.0
2023-05-31 13:20:00,468.55,469.02,468.42,468.51,6000.0,457.8735,458.3328,457.7464,457.8344,6000.0
2023-05-31 13:25:00,468.92,469.29,468.72,469.12,2300.0,458.235,458.5966,458.0396,458.4305,2300.0
2023-05-31 13:30:00,469.12,469.23,468.85,469.0,1801.0,458.4305,458.538,458.1666,458.3132,1801.0
2023-05-31 13:35:00,468.8,469.05,468.18,468.56,12525.0,458.1178,458.3621,457.5119,457.8832,12525.0
2023-05-31 13:40:00,468.84,468.92,468.43,468.63,4086.0,458.1569,458.235,457.7562,457.9517,4086.0
2023-05-31 13:45:00,468.6,468.6,467.69,467.69,2270.0,457.9223,457.9223,457.0331,457.0331,2270.0
2023-05-31 13:50:00,467.63,468.51,467.62,468.16,4576.0,456.9744,457.8344,456.9647,457.4924,4576.0
2023-05-31 13:55:00,468.49,469.3,468.49,469.3,900.0,457.8148,458.6064,457.8148,458.6064,900.0
2023-05-31 14:00:00,469.84,470.58,469.48,470.58,1400.0,459.1341,459.8572,458.7823,459.8572,1400.0
2023-05-31 14:05:00,470.66,471.13,470.43,471.13,911.0,459.9354,460.3947,459.7106,460.3947,911.0
2023-05-31 14:10:00,470.76,471.07,470.28,470.3,3053.0,460.0331,460.3361,459.5641,459.5836,3053.0
2023-05-31 14:15:00,470.3,470.78,469.6,469.83,8297.0,459.5836,460.0527,458.8995,459.1243,8297.0
2023-05-31 14:20:00,469.84,470.12,469.73,469.93,1600.0,459.1341,459.4077,459.0266,459.222,1600.0
2023-05-31 14:25:00,470.0,470.4,469.23,470.28,4823.0,459.2904,459.6813,458.538,459.5641,4823.0
2023-05-31 14:30:00,470.09,470.28,469.78,469.83,3002.0,459.3784,459.5641,459.0754,459.1243,3002.0
2023-05-31 14:35:00,469.88,470.2,469.6,469.92,4172.0,459.1732,459.4859,458.8995,459.2123,4172.0
2023-05-31 14:40:00,470.05,470.72,470.03,470.49,3915.0,459.3393,459.994,459.3197,459.7693,3915.0
2023-05-31 14:45:00,470.11,470.45,469.87,470.02,1497.0,459.3979,459.7302,459.1634,459.31,1497.0
2023-05-31 14:50:00,470.02,470.14,468.9,469.44,3428.0,459.31,459.4272,458.2155,458.7432,3428.0
2023-05-31 14:55:00,469.63,469.96,469.15,469.15,1700.0,458.9289,459.2513,458.4598,458.4598,1700.0
2023-05-31 15:00:00,469.32,469.45,468.94,468.94,1200.0,458.6259,458.753,458.2546,458.2546,1200.0
2023-05-31 15:05:00,469.02,469.46,468.98,469.46,2454.0,458.3328,458.7627,458.2937,458.7627,2454.0
2023-05-31 15:10:00,469.37,470.27,469.36,470.27,2205.0,458.6748,459.5543,458.665,459.5543,2205.0
2023-05-31 15:15:00,470.25,470.37,469.75,469.75,1800.0,459.5347,459.652,459.0461,459.0461,1800.0
2023-05-31 15:20:00,469.75,470.05,469.75,470.04,1800.0,459.0461,459.3393,459.0461,459.3295,1800.0
2023-05-31 15:25:00,469.82,470.54,469.8,470.41,6269.0,459.1145,459.8181,459.095,459.6911,6269.0
2023-05-31 15:30:00,470.34,470.7,470.34,470.36,5991.0,459.6227,459.9745,459.6227,459.6422,5991.0
2023-05-31 15:35:00,470.28,470.42,469.74,470.03,4506.0,459.5641,459.7009,459.0364,459.3197,4506.0
2023-05-31 15:40:00,470.0,470.74,469.87,470.74,5000.0,459.2904,460.0136,459.1634,460.0136,5000.0
2023-05-31 15:45:00,470.78,471.13,470.16,470.91,10119.0,460.0527,460.3947,459.4468,460.1797,10119.0
2023-05-31 15:50:00,470.98,471.18,470.18,470.38,12159.0,460.2481,460.4435,459.4663,459.6618,12159.0
2023-05-31 15:55:00,470.66,471.23,470.29,470.64,29137.0,459.9354,460.4924,459.5738,459.9158,29137.0
2023-06-01 09:30:00,471.17,472.0,470.3,470.3,3986.0,460.4338,461.2449,459.5836,459.5836,3986.0
2023-06-01 09:35:00,470.01,470.01,469.01,469.02,200.0,459.3002,459.3002,458.323,458.3328,200.0
2023-06-01 09:40:00,469.27,470.74,469.27,470.49,1088.0,458.5771,460.0136,458.5771,459.7693,1088.0
2023-06-01 09:45:00,467.88,468.09,467.78,467.81,1600.0,457.2187,457.424,457.121,457.1503,1600.0
2023-06-01 09:50:00,467.56,467.56,465.67,465.68,1100.0,456.906,456.906,455.0591,455.0689,1100.0
2023-06-01 09:55:00,465.16,465.16,462.42,462.48,2400.0,454.5607,454.5607,451.8832,451.9418,2400.0
2023-06-01 10:00:00,462.08,462.45,458.18,459.73,6551.0,451.5509,451.9125,447.7398,449.2544,6551.0
2023-06-01 10:05:00,460.16,461.22,459.52,459.52,3312.0,449.6747,450.7105,449.0492,449.0492,3312.0
2023-06-01 10:10:00,459.16,460.66,459.13,459.9,4286.0,448.6974,450.1633,448.6681,449.4206,4286.0
2023-06-01 10:15:00,459.91,461.19,459.9,460.75,2150.0,449.4303,450.6812,449.4206,450.2512,2150.0
2023-06-01 10:20:00,460.64,460.64,459.09,460.29,7769.0,450.1437,450.1437,448.629,449.8017,7769.0
2023-06-01 10:25:00,460.0,462.19,459.79,462.19,2300.0,449.5183,451.6584,449.3131,451.6584,2300.0
2023-06-01 10:30:00,462.43,462.86,462.03,462.83,1701.0,451.8929,452.3131,451.502,452.2838,1701.0
2023-06-01 10:35:00,462.39,463.16,462.19,462.24,2960.0,451.8538,452.6063,451.6584,451.7073,2960.0
2023-06-01 10:40:00,462.38,464.02,462.03,464.02,3902.0,451.8441,453.4467,451.502,453.4467,3902.0
2023-06-01 10:45:00,464.1,464.58,462.82,464.09,29808.0,453.5249,453.9939,452.274,453.5151,29808.0
2023-06-01 10:50:00,464.1,464.1,461.64,462.26,6560.0,453.5249,453.5249,451.1209,451.7268,6560.0
2023-06-01 10:55:00,462.14,462.14,460.64,461.15,2898.0,451.6095,451.6095,450.1437,450.6421,2898.0
2023-06-01 11:00:00,460.82,462.6,460.13,462.6,3578.0,450.3196,452.0591,449.6453,452.0591,3578.0
2023-06-01 11:05:00,463.04,464.59,463.04,463.29,2152.0,452.489,454.0037,452.489,452.7333,2152.0
2023-06-01 11:10:00,463.74,464.52,463.35,463.85,2361.0,453.1731,453.9353,452.792,453.2806,2361.0
2023-06-01 11:15:00,464.37,465.48,464.22,465.17,1301.0,453.7887,454.8734,453.6421,454.5705,1301.0
2023-06-01 11:20:00,464.78,466.65,464.78,466.55,800.0,454.1894,456.0168,454.1894,455.919,800.0
2023-06-01 11:25:00,466.55,466.55,465.69,465.7,1309.0,455.919,455.919,455.0786,455.0884,1309.0
2023-06-01 11:30:00,465.55,466.67,465.55,466.6,900.0,454.9418,456.0363,454.9418,455.9679,900.0
2023-06-01 11:35:00,466.6,466.6,466.6,466.6,100.0,455.9679,455.9679,455.9679,455.9679,100.0
2023-06-01 11:40:00,467.0,467.41,466.79,467.41,476.0,456.3588,456.7594,456.1536,456.7594,476.0
2023-06-01 11:45:00,466.8,468.27,466.8,468.27,7101.0,456.1633,457.5999,456.1633,457.5999,7101.0
2023-06-01 11:50:00,468.27,468.27,466.99,467.01,1777.0,457.5999,457.5999,456.349,456.3686,1777.0
2023-06-01 11:55:00,466.52,467.75,466.47,467.37,1801.0,455.8897,457.0917,455.8409,456.7204,1801.0
2023-06-01 12:00:00,467.31,467.94,467.31,467.94,600.0,456.6617,457.2774,456.6617,457.2774,600.0
2023-06-01 12:05:00,467.36,467.78,467.27,467.78,1033.0,456.7106,457.121,456.6226,457.121,1033.0
2023-06-01 12:10:00,467.53,468.5,467.31,468.5,3172.0,456.8767,457.8246,456.6617,457.8246,3172.0
2023-06-01 12:15:00,468.83,469.17,467.85,469.17,1402.0,458.1471,458.4793,457.1894,458.4793,1402.0
2023-06-01 12:20:00,469.24,469.25,469.0,469.0,300.0,458.5478,458.5575,458.3132,458.3132,300.0
2023-06-01 12:25:00,468.98,469.46,468.98,469.0,885.0,458.2937,458.7627,458.2937,458.3132,885.0
2023-06-01 12:30:00,468.53,468.53,468.53,468.53,100.0,457.8539,457.8539,457.8539,457.8539,100.0
2023-06-01 12:35:00,468.92,469.18,468.78,468.78,414.0,458.235,458.4891,458.0982,458.0982,414.0
2023-06-01 12:40:00,468.69,468.97,468.69,468.95,500.0,458.0103,458.2839,458.0103,458.2644,500.0
2023-06-01 12:45:00,468.78,469.06,468.01,468.27,4132.0,458.0982,458.3719,457.3458,457.5999,4132.0
2023-06-01 12:50:00,468.95,469.1,468.34,469.1,500.0,458.2644,458.4109,457.6683,458.4109,500.0
2023-06-01 12:55:00,469.34,469.34,468.87,468.87,400.0,458.6455,458.6455,458.1862,458.1862,400.0
2023-06-01 13:00:00,469.17,469.17,468.95,468.96,254.0,458.4793,458.4793,458.2644,458.2741,254.0
2023-06-01 13:05:00,468.46,469.02,468.16,468.62,2000.0,457.7855,458.3328,457.4924,457.9419,2000.0
2023-06-01 13:10:00,468.35,468.8,468.34,468.8,400.0,457.678,458.1178,457.6683,458.1178,400.0
2023-06-01 13:15:00,468.49,468.49,468.04,468.37,400.0,457.8148,457.8148,457.3751,457.6976,400.0
2023-06-01 13:20:00,468.17,468.17,467.48,467.48,1624.0,457.5021,457.5021,456.8279,456.8279,1624.0
2023-06-01 13:25:00,467.16,468.13,466.63,467.42,1893.0,456.5151,457.463,455.9972,456.7692,1893.0
2023-06-01 13:30:00,467.93,467.93,467.46,467.46,200.0,457.2676,457.2676,456.8083,456.8083,200.0
2023-06-01 13:35:00,467.07,468.09,467.0,467.66,2609.0,456.4272,457.424,456.3588,457.0038,2609.0
2023-06-01 13:40:00,467.93,468.41,467.56,467.82,2681.0,457.2676,457.7367,456.906,457.1601,2681.0
2023-06-01 13:45:00,468.69,469.73,468.32,469.18,3658.0,458.0103,459.0266,457.6487,458.4891,3658.0
2023-06-01 13:50:00,468.76,469.3,468.51,469.29,800.0,458.0787,458.6064,457.8344,458.5966,800.0
2023-06-01 13:55:00,469.06,469.71,469.06,469.71,700.0,458.3719,459.007,458.3719,459.007,700.0
2023-06-01 14:00:00,469.77,469.77,469.77,469.77,100.0,459.0657,459.0657,459.0657,459.0657,100.0
2023-06-01 14:05:00,470.03,470.68,469.63,470.45,1880.0,459.3197,459.9549,458.9289,459.7302,1880.0
2023-06-01 14:10:00,470.62,470.66,470.62,470.66,400.0,459.8963,459.9354,459.8963,459.9354,400.0
2023-06-01 14:15:00,470.88,470.88,469.99,470.31,1452.0,460.1504,460.1504,459.2807,459.5934,1452.0
2023-06-01 14:20:00,470.28,470.43,469.95,470.37,1050.0,459.5641,459.7106,459.2416,459.652,1050.0
2023-06-01 14:25:00,470.47,470.47,469.91,469.98,1372.0,459.7497,459.7497,459.2025,459.2709,1372.0
2023-06-01 14:30:00,469.85,469.88,469.85,469.88,200.0,459.1439,459.1732,459.1439,459.1732,200.0
2023-06-01 14:35:00,469.85,469.85,469.17,469.17,592.0,459.1439,459.1439,458.4793,458.4793,592.0
2023-06-01 14:40:00,469.31,469.81,469.3,469.59,1300.0,458.6162,459.1048,458.6064,458.8898,1300.0
2023-06-01 14:45:00,469.65,469.65,469.05,469.06,3454.0,458.9484,458.9484,458.3621,458.3719,3454.0
2023-06-01 14:50:00,469.37,469.37,469.36,469.37,100.0,458.6748,458.6748,458.665,458.6748,100.0
2023-06-01 14:55:00,469.01,469.01,468.52,468.88,1900.0,458.323,458.323,457.8442,458.196,1900.0
2023-06-01 15:00:00,469.32,470.13,469.13,470.13,925.0,458.6259,459.4175,458.4403,459.4175,925.0
2023-06-01 15:05:00,470.0,470.14,469.65,469.89,1069.0,459.2904,459.4272,458.9484,459.1829,1069.0
2023-06-01 15:10:00,470.0,470.55,469.75,470.55,1300.0,459.2904,459.8279,459.0461,459.8279,1300.0
2023-06-01 15:15:00,470.71,470.71,469.97,470.11,762.0,459.9843,459.9843,459.2611,459.3979,762.0
2023-06-01 15:20:00,470.04,470.04,469.17,469.37,2122.0,459.3295,459.3295,458.4793,458.6748,2122.0
2023-06-01 15:25:00,469.71,469.75,469.15,469.15,1310.0,459.007,459.0461,458.4598,458.4598,1310.0
2023-06-01 15:30:00,468.83,468.83,467.56,467.77,2126.0,458.1471,458.1471,456.906,457.1112,2126.0
2023-06-01 15:35:00,467.74,468.25,467.46,467.82,2400.0,457.0819,457.5803,456.8083,457.1601,2400.0
2023-06-01 15:40:00,467.44,467.94,467.35,467.61,2659.0,456.7888,457.2774,456.7008,456.9549,2659.0
2023-06-01 15:45:00,467.54,468.02,467.53,467.65,1605.0,456.8865,457.3555,456.8767,456.994,1605.0
2023-06-01 15:50:00,467.65,467.65,466.78,466.89,3153.0,456.994,456.994,456.1438,456.2513,3153.0
2023-06-01 15:55:00,467.07,467.27,466.47,466.98,11043.0,456.4272,456.6226,455.8409,456.3392,11043.0
2023-06-02 09:30:00,472.53,474.55,472.53,474.54,3220.0,461.7628,463.7368,461.7628,463.727,3220.0
2023-06-02 09:35:00,474.27,476.06,474.26,475.04,2719.0,463.4631,465.2123,463.4534,464.2156,2719.0
2023-06-02 09:40:00,475.39,476.94,475.39,476.55,2585.0,464.5576,466.0723,464.5576,465.6912,2585.0
2023-06-02 09:45:00,477.11,477.22,475.4,475.97,2688.0,466.2384,466.3459,464.5674,465.1244,2688.0
2023-06-02 09:50:00,476.2,476.2,474.1,474.41,2412.0,465.3492,465.3492,463.297,463.5999,2412.0
2023-06-02 09:55:00,474.59,474.59,473.21,473.21,1303.0,463.7758,463.7758,462.4273,462.4273,1303.0
2023-06-02 10:00:00,471.49,472.72,471.37,472.72,4100.0,460.7465,461.9485,460.6292,461.9485,4100.0
2023-06-02 10:05:00,472.4,472.64,471.3,471.3,2000.0,461.6357,461.8703,460.5608,460.5608,2000.0
2023-06-02 10:10:00,471.72,473.48,471.72,473.02,3552.0,460.9712,462.6911,460.9712,462.2416,3552.0
2023-06-02 10:15:00,473.08,473.08,471.97,472.39,2302.0,462.3003,462.3003,461.2155,461.626,2302.0
2023-06-02 10:20:00,472.33,472.64,471.89,472.46,2914.0,461.5673,461.8703,461.1374,461.6944,2914.0
2023-06-02 10:25:00,471.81,472.68,471.52,472.61,2700.0,461.0592,461.9094,460.7758,461.841,2700.0
2023-06-02 10:30:00,472.9,473.48,472.15,473.38,4400.0,462.1244,462.6911,461.3914,462.5934,4400.0
2023-06-02 10:35:00,473.49,475.27,473.48,475.27,3555.0,462.7009,464.4403,462.6911,464.4403,3555.0
2023-06-02 10:40:00,475.11,476.06,474.99,476.06,1137.0,464.284,465.2123,464.1667,465.2123,1137.0
2023-06-02 10:45:00,476.02,476.48,475.6,476.48,500.0,465.1733,465.6228,464.7628,465.6228,500.0
2023-06-02 10:50:00,475.95,476.91,475.73,476.57,5008.0,465.1049,466.043,464.8899,465.7107,5008.0
2023-06-02 10:55:00,476.64,476.97,476.0,476.95,1700.0,465.7791,466.1016,465.1537,466.0821,1700.0
2023-06-02 11:00:00,477.4,478.59,476.85,477.9,4015.0,466.5218,467.6847,465.9843,467.0104,4015.0
2023-06-02 11:05:00,477.67,477.67,476.8,476.8,935.0,466.7857,466.7857,465.9355,465.9355,935.0
2023-06-02 11:10:00,476.98,477.68,476.98,477.25,904.0,466.1114,466.7954,466.1114,466.3752,904.0
2023-06-02 11:15:00,476.79,476.95,476.33,476.39,702.0,465.9257,466.0821,465.4762,465.5348,702.0
2023-06-02 11:20:00,476.3,476.8,476.1,476.1,2400.0,465.4469,465.9355,465.2514,465.2514,2400.0
2023-06-02 11:25:00,476.18,476.64,476.0,476.41,1702.0,465.3296,465.7791,465.1537,465.5544,1702.0
2023-06-02 11:30:00,476.43,477.38,476.4,476.4,4183.0,465.5739,466.5023,465.5446,465.5446,4183.0
2023-06-02 11:35:00,476.09,476.4,476.0,476.0,400.0,465.2417,465.5446,465.1537,465.1537,400.0
2023-06-02 11:40:00,476.33,476.66,475.66,476.65,2031.0,465.4762,465.7987,464.8215,465.7889,2031.0
2023-06-02 11:45:00,476.02,476.35,475.86,475.87,600.0,465.1733,465.4957,465.0169,465.0267,600.0
2023-06-02 11:50:00,475.54,475.98,475.52,475.81,1100.0,464.7042,465.1342,464.6847,464.968,1100.0
2023-06-02 11:55:00,475.76,476.83,475.76,476.42,1501.0,464.9192,465.9648,464.9192,465.5641,1501.0
2023-06-02 12:00:00,476.43,476.43,475.91,476.33,1878.0,465.5739,465.5739,465.0658,465.4762,1878.0
2023-06-02 12:05:00,476.3,476.75,476.2,476.75,1000.0,465.4469,465.8866,465.3492,465.8866,1000.0
2023-06-02 12:10:00,476.37,476.59,476.25,476.59,921.0,465.5153,465.7303,465.398,465.7303,921.0
2023-06-02 12:15:00,476.24,476.71,475.86,476.71,1741.0,465.3882,465.8475,465.0169,465.8475,1741.0
2023-06-02 12:20:00,476.5,476.88,476.45,476.87,2910.0,465.6423,466.0137,465.5935,466.0039,2910.0
2023-06-02 12:25:00,476.75,476.76,476.08,476.31,1238.0,465.8866,465.8964,465.2319,465.4567,1238.0
2023-06-02 12:30:00,476.54,478.09,476.54,478.09,8018.0,465.6814,467.1961,465.6814,467.1961,8018.0
2023-06-02 12:35:00,477.93,478.53,477.92,478.14,3850.0,467.0397,467.6261,467.03,467.245,3850.0
2023-06-02 12:40:00,478.25,478.6,477.82,477.82,600.0,467.3524,467.6945,466.9322,466.9322,600.0
2023-06-02 12:45:00,477.88,478.6,477.87,478.6,800.0,466.9909,467.6945,466.9811,467.6945,800.0
2023-06-02 12:50:00,478.09,479.07,478.09,479.03,600.0,467.1961,468.1538,467.1961,468.1147,600.0
2023-06-02 12:55:00,478.69,479.64,478.65,479.64,800.0,467.7824,468.7108,467.7433,468.7108,800.0
2023-06-02 13:00:00,479.33,479.33,478.21,478.21,2100.0,468.4078,468.4078,467.3134,467.3134,2100.0
2023-06-02 13:05:00,477.99,478.34,477.73,478.34,2042.0,467.0984,467.4404,466.8443,467.4404,2042.0
2023-06-02 13:10:00,478.27,478.27,477.67,477.93,1600.0,467.372,467.372,466.7857,467.0397,1600.0
2023-06-02 13:15:00,478.18,479.04,478.18,478.31,1306.0,467.284,468.1244,467.284,467.4111,1306.0
2023-06-02 13:20:00,478.4,478.87,478.39,478.53,2003.0,467.499,467.9583,467.4893,467.6261,2003.0
2023-06-02 13:25:00,478.74,479.34,478.73,479.05,1600.0,467.8313,468.4176,467.8215,468.1342,1600.0
2023-06-02 13:30:00,478.93,478.98,477.94,478.18,5380.0,468.017,468.0658,467.0495,467.284,5380.0
2023-06-02 13:35:00,478.16,478.45,477.87,478.25,3602.0,467.2645,467.5479,466.9811,467.3524,3602.0
2023-06-02 13:40:00,478.03,478.3,477.9,477.94,2078.0,467.1375,467.4013,467.0104,467.0495,2078.0
2023-06-02 13:45:00,477.53,478.0,477.49,478.0,2010.0,466.6489,467.1081,466.6098,467.1081,2010.0
2023-06-02 13:50:00,478.0,478.0,477.75,478.0,3388.0,467.1081,467.1081,466.8638,467.1081,3388.0
2023-06-02 13:55:00,478.15,478.74,477.84,478.74,2700.0,467.2547,467.8313,466.9518,467.8313,2700.0
2023-06-02 14:00:00,478.64,478.67,478.3,478.3,301.0,467.7336,467.7629,467.4013,467.4013,301.0
2023-06-02 14:05:00,478.0,478.59,477.87,478.33,2213.0,467.1081,467.6847,466.9811,467.4306,2213.0
2023-06-02 14:10:00,478.33,478.33,478.33,478.33,100.0,467.4306,467.4306,467.4306,467.4306,100.0
2023-06-02 14:15:00,478.12,478.46,478.12,478.46,313.0,467.2254,467.5577,467.2254,467.5577,313.0
2023-06-02 14:20:00,478.47,478.53,478.37,478.52,714.0,467.5674,467.6261,467.4697,467.6163,714.0
2023-06-02 14:25:00,478.31,478.31,477.99,478.27,1240.0,467.4111,467.4111,467.0984,467.372,1240.0
2023-06-02 14:30:00,478.24,478.56,477.82,478.56,1818.0,467.3427,467.6554,466.9322,467.6554,1818.0
2023-06-02 14:35:00,478.65,478.65,478.65,478.65,100.0,467.7433,467.7433,467.7433,467.7433,100.0
2023-06-02 14:40:00,478.36,478.4,477.94,478.28,1884.0,467.4599,467.499,467.0495,467.3818,1884.0
2023-06-02 14:45:00,478.51,478.79,478.51,478.76,603.0,467.6065,467.8801,467.6065,467.8508,603.0
2023-06-02 14:50:00,478.66,478.67,477.79,478.0,2812.0,467.7531,467.7629,466.9029,467.1081,2812.0
2023-06-02 14:55:00,478.49,478.49,478.17,478.17,1017.0,467.587,467.587,467.2743,467.2743,1017.0
2023-06-02 15:00:00,478.42,479.08,478.4,478.66,1102.0,467.5186,468.1635,467.499,467.7531,1102.0
2023-06-02 15:05:00,478.56,478.83,478.29,478.29,1313.0,467.6554,467.9192,467.3915,467.3915,1313.0
2023-06-02 15:10:00,477.86,478.56,477.85,478.31,2114.0,466.9713,467.6554,466.9616,467.4111,2114.0
2023-06-02 15:15:00,478.33,478.43,478.18,478.4,1100.0,467.4306,467.5283,467.284,467.499,1100.0
2023-06-02 15:20:00,478.54,478.54,477.94,478.06,2800.0,467.6358,467.6358,467.0495,467.1668,2800.0
2023-06-02 15:25:00,477.86,478.37,477.85,477.89,1800.0,466.9713,467.4697,466.9616,467.0006,1800.0
2023-06-02 15:30:00,477.7,477.73,476.76,477.2,1601.0,466.815,466.8443,465.8964,466.3264,1601.0
2023-06-02 15:35:00,477.25,477.48,477.01,477.38,2486.0,466.3752,466.6,466.1407,466.5023,2486.0
2023-06-02 15:40:00,477.34,478.31,477.3,478.3,6931.0,466.4632,467.4111,466.4241,467.4013,6931.0
2023-06-02 15:45:00,478.28,478.78,477.92,478.31,6141.0,467.3818,467.8704,467.03,467.4111,6141.0
2023-06-02 15:50:00,477.88,478.63,477.44,478.63,8054.0,466.9909,467.7238,466.5609,467.7238,8054.0
2023-06-02 15:55:00,478.57,479.08,478.38,478.76,28885.0,467.6652,468.1635,467.4795,467.8508,28885.0
2023-06-05 09:30:00,477.84,480.11,477.76,479.77,4646.0,466.9518,469.1701,466.8736,468.8378,4646.0
2023-06-05 09:35:00,479.67,479.67,477.63,479.61,4087.0,468.7401,468.7401,466.7466,468.6815,4087.0
2023-06-05 09:40:00,478.74,480.21,478.73,480.21,500.0,467.8313,469.2678,467.8215,469.2678,500.0
2023-06-05 09:45:00,480.53,481.19,480.23,480.92,600.0,469.5805,470.2255,469.2873,469.9616,600.0
2023-06-05 09:50:00,480.55,481.15,479.57,480.23,1300.0,469.6,470.1864,468.6424,469.2873,1300.0
2023-06-05 09:55:00,480.84,481.88,480.61,481.88,1200.0,469.8834,470.8997,469.6587,470.8997,1200.0
2023-06-05 10:00:00,480.62,483.56,480.61,481.87,3872.0,469.6684,472.5415,469.6587,470.89,3872.0
2023-06-05 10:05:00,482.33,482.33,481.46,481.46,683.0,471.3395,471.3395,470.4893,470.4893,683.0
2023-06-05 10:10:00,481.78,481.79,478.79,479.39,3613.0,470.802,470.8118,467.8801,468.4665,3613.0
2023-06-05 10:15:00,479.25,481.06,479.25,480.3,1897.0,468.3297,470.0984,468.3297,469.3557,1897.0
2023-06-05 10:20:00,479.46,481.06,479.42,481.06,3539.0,468.5349,470.0984,468.4958,470.0984,3539.0
2023-06-05 10:25:00,480.37,481.33,479.95,479.99,2308.0,469.4241,470.3623,469.0137,469.0528,2308.0
2023-06-05 10:30:00,480.37,480.37,479.06,479.6,1000.0,469.4241,469.4241,468.144,468.6717,1000.0
2023-06-05 10:35:00,479.66,479.82,478.94,478.94,1723.0,468.7303,468.8867,468.0267,468.0267,1723.0
2023-06-05 10:40:00,479.41,479.55,478.85,479.55,2777.0,468.486,468.6228,467.9388,468.6228,2777.0
2023-06-05 10:45:00,480.21,480.26,479.63,479.63,1503.0,469.2678,469.3166,468.701,468.701,1503.0
2023-06-05 10:50:00,479.38,479.38,478.08,478.85,2006.0,468.4567,468.4567,467.1863,467.9388,2006.0
2023-06-05 10:55:00,478.71,479.62,478.71,479.24,2073.0,467.802,468.6912,467.802,468.3199,2073.0
2023-06-05 11:00:00,479.69,479.97,479.5,479.5,1283.0,468.7596,469.0333,468.574,468.574,1283.0
2023-06-05 11:05:00,479.87,480.37,479.87,480.37,912.0,468.9355,469.4241,468.9355,469.4241,912.0
2023-06-05 11:10:00,480.47,480.81,480.47,480.81,500.0,469.5219,469.8541,469.5219,469.8541,500.0
2023-06-05 11:15:00,480.81,480.81,480.81,480.81,0.0,469.8541,469.8541,469.8541,469.8541,0.0
2023-06-05 11:20:00,480.45,480.46,480.2,480.46,500.0,469.5023,469.5121,469.258,469.5121,500.0
2023-06-05 11:25:00,480.8,481.26,480.79,481.26,1742.0,469.8443,470.2939,469.8346,470.2939,1742.0
2023-06-05 11:30:00,482.13,482.91,482.13,482.34,1837.0,471.144,471.9063,471.144,471.3492,1837.0
2023-06-05 11:35:00,482.15,482.15,481.63,481.81,700.0,471.1636,471.1636,470.6554,470.8313,700.0
2023-06-05 11:40:00,481.32,481.32,480.92,481.07,808.0,470.3525,470.3525,469.9616,470.1082,808.0
2023-06-05 11:45:00,481.52,481.52,481.52,481.52,200.0,470.5479,470.5479,470.5479,470.5479,200.0
2023-06-05 11:50:00,481.56,481.71,481.09,481.11,1381.0,470.587,470.7336,470.1277,470.1473,1381.0
2023-06-05 11:55:00,481.24,481.24,480.88,480.9,4104.0,470.2743,470.2743,469.9225,469.9421,4104.0
2023-06-05 12:00:00,481.0,481.0,480.2,480.2,1888.0,470.0398,470.0398,469.258,469.258,1888.0
2023-06-05 12:05:00,480.11,480.69,480.11,480.69,1900.0,469.1701,469.7368,469.1701,469.7368,1900.0
2023-06-05 12:10:00,481.41,481.8,481.41,481.8,229.0,470.4404,470.8216,470.4404,470.8216,229.0
2023-06-05 12:15:00,482.03,482.15,481.79,482.15,500.0,471.0463,471.1636,470.8118,471.1636,500.0
2023-06-05 12:20:00,482.0,482.01,481.78,481.78,1543.0,471.017,471.0268,470.802,470.802,1543.0
2023-06-05 12:25:00,481.44,482.24,481.44,482.24,900.0,470.4698,471.2515,470.4698,471.2515,900.0
2023-06-05 12:30:00,482.24,482.24,482.24,482.24,0.0,471.2515,471.2515,471.2515,471.2515,0.0
2023-06-05 12:35:00,482.17,482.17,482.16,482.17,100.0,471.1831,471.1831,471.1734,471.1831,100.0
2023-06-05 12:40:00,482.21,482.21,481.63,482.06,1907.0,471.2222,471.2222,470.6554,471.0756,1907.0
2023-06-05 12:45:00,481.59,482.57,481.58,482.55,2027.0,470.6163,471.574,470.6066,471.5545,2027.0
2023-06-05 12:50:00,482.43,482.43,481.99,481.99,620.0,471.4372,471.4372,471.0072,471.0072,620.0
2023-06-05 12:55:00,482.06,482.06,482.06,482.06,100.0,471.0756,471.0756,471.0756,471.0756,100.0
2023-06-05 13:00:00,481.79,482.1,481.24,481.25,2177.0,470.8118,471.1147,470.2743,470.2841,2177.0
2023-06-05 13:05:00,480.96,481.25,480.96,481.25,1050.0,470.0007,470.2841,470.0007,470.2841,1050.0
2023-06-05 13:10:00,481.25,481.25,480.47,480.81,950.0,470.2841,470.2841,469.5219,469.8541,950.0
2023-06-05 13:15:00,480.47,480.47,480.16,480.17,500.0,469.5219,469.5219,469.2189,469.2287,500.0
2023-06-05 13:20:00,480.16,480.16,479.75,480.15,1116.0,469.2189,469.2189,468.8183,469.2092,1116.0
2023-06-05 13:25:00,479.75,480.48,479.0,479.0,3220.0,468.8183,469.5316,468.0854,468.0854,3220.0
2023-06-05 13:30:00,478.65,478.93,478.65,478.93,200.0,467.7433,468.017,467.7433,468.017,200.0
2023-06-05 13:35:00,478.99,479.23,478.37,479.17,2046.0,468.0756,468.3101,467.4697,468.2515,2046.0
2023-06-05 13:40:00,479.16,480.06,479.16,480.02,3800.0,468.2417,469.1212,468.2417,469.0821,3800.0
2023-06-05 13:45:00,480.0,480.42,479.66,480.06,6066.0,469.0626,469.473,468.7303,469.1212,6066.0
2023-06-05 13:50:00,480.45,480.7,480.45,480.7,200.0,469.5023,469.7466,469.5023,469.7466,200.0
2023-06-05 13:55:00,479.66,480.29,479.58,480.09,2162.0,468.7303,469.346,468.6521,469.1505,2162.0
2023-06-05 14:00:00,479.68,480.03,479.32,479.33,1739.0,468.7499,469.0919,468.3981,468.4078,1739.0
2023-06-05 14:05:00,479.62,479.62,478.97,479.41,1060.0,468.6912,468.6912,468.056,468.486,1060.0
2023-06-05 14:10:00,479.61,479.62,479.23,479.4,1227.0,468.6815,468.6912,468.3101,468.4762,1227.0
2023-06-05 14:15:00,479.4,479.4,479.4,479.4,0.0,468.4762,468.4762,468.4762,468.4762,0.0
2023-06-05 14:20:00,479.19,479.85,479.19,479.85,200.0,468.271,468.916,468.271,468.916,200.0
2023-06-05 14:25:00,479.49,479.49,479.0,479.42,2704.0,468.5642,468.5642,468.0854,468.4958,2704.0
2023-06-05 14:30:00,479.33,479.5,478.27,478.27,1768.0,468.4078,468.574,467.372,467.372,1768.0
2023-06-05 14:35:00,478.3,478.77,478.09,478.47,1138.0,467.4013,467.8606,467.1961,467.5674,1138.0
2023-06-05 14:40:00,478.08,478.65,478.03,478.65,900.0,467.1863,467.7433,467.1375,467.7433,900.0
2023-06-05 14:45:00,477.76,477.92,477.75,477.83,902.0,466.8736,467.03,466.8638,466.942,902.0
2023-06-05 14:50:00,477.6,478.73,477.55,478.73,3108.0,466.7173,467.8215,466.6684,467.8215,3108.0
2023-06-05 14:55:00,478.71,479.32,478.7,479.32,300.0,467.802,468.3981,467.7922,468.3981,300.0
2023-06-05 15:00:00,479.0,479.44,478.46,478.47,2407.0,468.0854,468.5153,467.5577,467.5674,2407.0
2023-06-05 15:05:00,478.32,479.21,478.32,478.59,2587.0,467.4209,468.2906,467.4209,467.6847,2587.0
2023-06-05 15:10:00,479.46,480.12,479.43,480.12,600.0,468.5349,469.1798,468.5056,469.1798,600.0
2023-06-05 15:15:00,480.0,480.8,480.0,480.44,3578.0,469.0626,469.8443,469.0626,469.4925,3578.0
2023-06-05 15:20:00,480.43,481.33,480.38,481.33,1557.0,469.4828,470.3623,469.4339,470.3623,1557.0
2023-06-05 15:25:00,480.93,480.94,480.11,480.11,1619.0,469.9714,469.9812,469.1701,469.1701,1619.0
2023-06-05 15:30:00,480.15,480.57,480.15,480.41,3891.0,469.2092,469.6196,469.2092,469.4632,3891.0
2023-06-05 15:35:00,480.48,480.92,480.29,480.79,1478.0,469.5316,469.9616,469.346,469.8346,1478.0
2023-06-05 15:40:00,480.84,481.06,480.54,480.74,4861.0,469.8834,470.0984,469.5903,469.7857,4861.0
2023-06-05 15:45:00,480.68,480.68,480.3,480.54,2349.0,469.7271,469.7271,469.3557,469.5903,2349.0
2023-06-05 15:50:00,480.55,480.6,479.97,479.97,6435.0,469.6,469.6489,469.0333,469.0333,6435.0
2023-06-05 15:55:00,479.62,481.31,479.62,481.27,21323.0,468.6912,470.3427,468.6912,470.3036,21323.0
2023-06-06 09:30:00,478.17,478.17,477.5,477.5,5664.0,467.2743,467.2743,466.6195,466.6195,5664.0
2023-06-06 09:35:00,477.48,477.48,477.2,477.25,635.0,466.6,466.6,466.3264,466.3752,635.0
2023-06-06 09:40:00,477.25,477.25,477.25,477.25,0.0,466.3752,466.3752,466.3752,466.3752,0.0
2023-06-06 09:45:00,478.9,478.9,478.9,478.9,100.0,467.9876,467.9876,467.9876,467.9876,100.0
2023-06-06 09:50:00,478.11,478.99,477.44,477.44,1738.0,467.2156,468.0756,466.5609,466.5609,1738.0
2023-06-06 09:55:00,477.44,478.57,477.15,478.57,1631.0,466.5609,467.6652,466.2775,467.6652,1631.0
2023-06-06 10:00:00,478.87,479.94,478.87,479.75,1105.0,467.9583,469.0039,467.9583,468.8183,1105.0
2023-06-06 10:05:00,479.72,479.72,479.72,479.72,200.0,468.7889,468.7889,468.7889,468.7889,200.0
2023-06-06 10:10:00,480.32,481.16,479.36,479.36,1400.0,469.3753,470.1961,468.4372,468.4372,1400.0
2023-06-06 10:15:00,479.03,479.17,478.79,479.17,710.0,468.1147,468.2515,467.8801,468.2515,710.0
2023-06-06 10:20:00,479.17,479.17,477.55,477.55,1200.0,468.2515,468.2515,466.6684,466.6684,1200.0
2023-06-06 10:25:00,477.75,479.16,477.75,479.05,6200.0,466.8638,468.2417,466.8638,468.1342,6200.0
2023-06-06 10:30:00,478.74,479.11,478.46,478.46,2107.0,467.8313,468.1928,467.5577,467.5577,2107.0
2023-06-06 10:35:00,477.88,477.88,477.47,477.47,511.0,466.9909,466.9909,466.5902,466.5902,511.0
2023-06-06 10:40:00,477.35,477.35,477.35,477.35,100.0,466.473,466.473,466.473,466.473,100.0
2023-06-06 10:45:00,478.03,479.27,478.03,479.08,1939.0,467.1375,468.3492,467.1375,468.1635,1939.0
2023-06-06 10:50:00,479.3,479.78,479.22,479.28,700.0,468.3785,468.8476,468.3003,468.359,700.0
2023-06-06 10:55:00,478.96,478.96,477.8,477.8,1500.0,468.0463,468.0463,466.9127,466.9127,1500.0
2023-06-06 11:00:00,478.41,478.41,477.17,477.17,616.0,467.5088,467.5088,466.2971,466.2971,616.0
2023-06-06 11:05:00,477.02,477.98,477.02,477.42,1005.0,466.1505,467.0886,466.1505,466.5414,1005.0
2023-06-06 11:10:00,476.76,476.76,476.59,476.59,500.0,465.8964,465.8964,465.7303,465.7303,500.0
2023-06-06 11:15:00,476.46,477.01,476.45,477.01,1100.0,465.6032,466.1407,465.5935,466.1407,1100.0
2023-06-06 11:20:00,477.18,477.18,476.26,476.26,1037.0,466.3068,466.3068,465.4078,465.4078,1037.0
2023-06-06 11:25:00,476.24,476.34,475.54,475.99,2037.0,465.3882,465.486,464.7042,465.1439,2037.0
2023-06-06 11:30:00,476.98,477.52,476.98,477.52,500.0,466.1114,466.6391,466.1114,466.6391,500.0
2023-06-06 11:35:00,477.74,479.08,477.74,479.08,1058.0,466.8541,468.1635,466.8541,468.1635,1058.0
2023-06-06 11:40:00,478.22,478.38,477.95,478.09,1076.0,467.3231,467.4795,467.0593,467.1961,1076.0
2023-06-06 11:45:00,478.31,478.97,478.3,478.46,822.0,467.4111,468.056,467.4013,467.5577,822.0
2023-06-06 11:50:00,479.28,479.96,479.12,479.96,506.0,468.359,469.0235,468.2026,469.0235,506.0
2023-06-06 11:55:00,480.18,480.26,479.79,480.26,400.0,469.2385,469.3166,468.8574,469.3166,400.0
2023-06-06 12:00:00,480.64,481.05,480.19,480.68,548.0,469.688,470.0886,469.2482,469.7271,548.0
2023-06-06 12:05:00,480.13,480.21,478.93,478.93,1898.0,469.1896,469.2678,468.017,468.017,1898.0
2023-06-06 12:10:00,479.0,479.0,478.91,478.91,220.0,468.0854,468.0854,467.9974,467.9974,220.0
2023-06-06 12:15:00,478.88,479.16,477.8,478.12,2992.0,467.9681,468.2417,466.9127,467.2254,2992.0
2023-06-06 12:20:00,478.31,478.32,477.9,478.1,600.0,467.4111,467.4209,467.0104,467.2059,600.0
2023-06-06 12:25:00,478.45,478.45,477.73,478.03,500.0,467.5479,467.5479,466.8443,467.1375,500.0
2023-06-06 12:30:00,477.79,477.83,477.62,477.79,700.0,466.9029,466.942,466.7368,466.9029,700.0
2023-06-06 12:35:00,477.33,477.48,477.09,477.09,2893.0,466.4534,466.6,466.2189,466.2189,2893.0
2023-06-06 12:40:00,477.01,477.01,475.64,476.15,3225.0,466.1407,466.1407,464.8019,465.3003,3225.0
2023-06-06 12:45:00,476.58,476.58,476.21,476.21,300.0,465.7205,465.7205,465.3589,465.3589,300.0
2023-06-06 12:50:00,476.35,476.38,475.2,475.21,3869.0,465.4957,465.5251,464.3719,464.3817,3869.0
2023-06-06 12:55:00,475.28,475.28,474.06,474.66,2500.0,464.4501,464.4501,463.2579,463.8442,2500.0
2023-06-06 13:00:00,475.27,475.37,475.02,475.37,550.0,464.4403,464.5381,464.196,464.5381,550.0
2023-06-06 13:05:00,475.45,476.73,475.45,476.73,1388.0,464.6162,465.8671,464.6162,465.8671,1388.0
2023-06-06 13:10:00,476.56,476.67,476.39,476.67,2122.0,465.701,465.8084,465.5348,465.8084,2122.0
2023-06-06 13:15:00,476.8,477.19,476.53,477.12,1898.0,465.9355,466.3166,465.6716,466.2482,1898.0
2023-06-06 13:20:00,477.18,477.48,476.0,476.18,2607.0,466.3068,466.6,465.1537,465.3296,2607.0
2023-06-06 13:25:00,475.78,475.78,475.09,475.72,1400.0,464.9387,464.9387,464.2645,464.8801,1400.0
2023-06-06 13:30:00,475.6,475.78,474.96,475.06,1500.0,464.7628,464.9387,464.1374,464.2351,1500.0
2023-06-06 13:35:00,475.31,475.58,474.45,474.68,3918.0,464.4794,464.7433,463.639,463.8638,3918.0
2023-06-06 13:40:00,474.25,474.63,474.18,474.41,1100.0,463.4436,463.8149,463.3752,463.5999,1100.0
2023-06-06 13:45:00,474.48,474.78,473.92,473.92,2664.0,463.6684,463.9615,463.1211,463.1211,2664.0
2023-06-06 13:50:00,473.98,474.53,473.57,474.06,2966.0,463.1797,463.7172,462.7791,463.2579,2966.0
2023-06-06 13:55:00,474.0,474.0,473.51,473.98,1000.0,463.1993,463.1993,462.7205,463.1797,1000.0
2023-06-06 14:00:00,473.7,473.78,473.36,473.36,300.0,462.9061,462.9843,462.5739,462.5739,300.0
2023-06-06 14:05:00,473.71,473.86,473.39,473.81,1301.0,462.9159,463.0625,462.6032,463.0136,1301.0
2023-06-06 14:10:00,473.82,474.45,473.68,474.45,1376.0,463.0234,463.639,462.8866,463.639,1376.0
2023-06-06 14:15:00,474.52,474.89,474.38,474.89,400.0,463.7074,464.069,463.5706,464.069,400.0
2023-06-06 14:20:00,475.0,475.0,474.66,474.66,947.0,464.1765,464.1765,463.8442,463.8442,947.0
2023-06-06 14:25:00,474.3,474.57,474.15,474.44,1772.0,463.4925,463.7563,463.3459,463.6293,1772.0
2023-06-06 14:30:00,474.38,474.69,474.31,474.31,1496.0,463.5706,463.8736,463.5022,463.5022,1496.0
2023-06-06 14:35:00,474.25,474.42,474.13,474.2,1300.0,463.4436,463.6097,463.3263,463.3947,1300.0
2023-06-06 14:40:00,474.32,474.71,473.99,474.61,1900.0,463.512,463.8931,463.1895,463.7954,1900.0
2023-06-06 14:45:00,474.52,474.67,474.52,474.67,600.0,463.7074,463.854,463.7074,463.854,600.0
2023-06-06 14:50:00,474.97,475.23,474.97,475.1,1010.0,464.1472,464.4013,464.1472,464.2742,1010.0
2023-06-06 14:55:00,475.03,475.26,474.95,475.14,1161.0,464.2058,464.4306,464.1276,464.3133,1161.0
2023-06-06 15:00:00,475.25,475.9,475.25,475.48,1700.0,464.4208,465.056,464.4208,464.6456,1700.0
2023-06-06 15:05:00,475.42,475.56,475.01,475.54,3095.0,464.5869,464.7237,464.1863,464.7042,3095.0
2023-06-06 15:10:00,475.56,475.56,474.92,475.04,2210.0,464.7237,464.7237,464.0983,464.2156,2210.0
2023-06-06 15:15:00,475.06,475.35,474.7,475.19,3273.0,464.2351,464.5185,463.8833,464.3622,3273.0
2023-06-06 15:20:00,475.13,475.26,474.71,474.75,1969.0,464.3035,464.4306,463.8931,463.9322,1969.0
2023-06-06 15:25:00,474.89,475.29,474.83,475.14,1941.0,464.069,464.4599,464.0104,464.3133,1941.0
2023-06-06 15:30:00,474.91,475.32,474.82,475.09,4552.0,464.0886,464.4892,464.0006,464.2645,4552.0
2023-06-06 15:35:00,475.09,475.51,474.71,474.93,10078.0,464.2645,464.6749,463.8931,464.1081,10078.0
2023-06-06 15:40:00,475.16,476.32,475.14,476.31,4645.0,464.3329,465.4664,464.3133,465.4567,4645.0
2023-06-06 15:45:00,476.23,476.77,475.97,476.66,6569.0,465.3785,465.9062,465.1244,465.7987,6569.0
2023-06-06 15:50:00,477.08,477.63,476.54,477.13,11786.0,466.2091,466.7466,465.6814,466.258,11786.0
2023-06-06 15:55:00,477.2,477.68,476.89,477.09,22103.0,466.3264,466.7954,466.0234,466.2189,22103.0
2023-06-07 09:30:00,479.44,479.67,479.44,479.44,4440.0,468.5153,468.7401,468.5153,468.5153,4440.0
2023-06-07 09:35:00,478.97,482.67,478.97,482.67,900.0,468.056,471.6717,468.056,471.6717,900.0
2023-06-07 09:40:00,482.08,483.83,482.08,483.14,3951.0,471.0952,472.8053,471.0952,472.131,3951.0
2023-06-07 09:45:00,483.17,483.56,480.71,480.71,11460.0,472.1603,472.5415,469.7564,469.7564,11460.0
2023-06-07 09:50:00,481.89,482.0,481.28,481.85,1522.0,470.9095,471.017,470.3134,470.8704,1522.0
2023-06-07 09:55:00,482.12,483.19,481.75,482.37,4361.0,471.1343,472.1799,470.7727,471.3786,4361.0
2023-06-07 10:00:00,482.18,482.21,480.53,480.81,9663.0,471.1929,471.2222,469.5805,469.8541,9663.0
2023-06-07 10:05:00,480.81,480.81,480.81,480.81,100.0,469.8541,469.8541,469.8541,469.8541,100.0
2023-06-07 10:10:00,480.56,480.56,478.58,479.1,1035.0,469.6098,469.6098,467.6749,468.1831,1035.0
2023-06-07 10:15:00,477.61,478.74,477.6,478.64,1925.0,466.727,467.8313,466.7173,467.7336,1925.0
2023-06-07 10:20:00,479.53,479.53,478.05,478.66,2466.0,468.6033,468.6033,467.157,467.7531,2466.0
2023-06-07 10:25:00,478.66,479.13,478.64,479.13,900.0,467.7531,468.2124,467.7336,468.2124,900.0
2023-06-07 10:30:00,479.51,480.32,479.34,479.77,978.0,468.5837,469.3753,468.4176,468.8378,978.0
2023-06-07 10:35:00,479.31,479.31,478.07,478.58,3742.0,468.3883,468.3883,467.1765,467.6749,3742.0
2023-06-07 10:40:00,478.65,478.82,478.15,478.75,1567.0,467.7433,467.9095,467.2547,467.8411,1567.0
2023-06-07 10:45:00,479.02,479.34,478.3,478.69,3101.0,468.1049,468.4176,467.4013,467.7824,3101.0
2023-06-07 10:50:00,478.69,479.29,477.92,478.35,4676.0,467.7824,468.3687,467.03,467.4502,4676.0
2023-06-07 10:55:00,478.8,479.44,478.79,479.44,800.0,467.8899,468.5153,467.8801,468.5153,800.0
2023-06-07 11:00:00,479.72,480.3,479.72,480.3,800.0,468.7889,469.3557,468.7889,469.3557,800.0
2023-06-07 11:05:00,479.56,479.56,479.0,479.51,1439.0,468.6326,468.6326,468.0854,468.5837,1439.0
2023-06-07 11:10:00,479.63,479.63,479.63,479.63,100.0,468.701,468.701,468.701,468.701,100.0
2023-06-07 11:15:00,478.89,478.89,478.14,478.16,1103.0,467.9779,467.9779,467.245,467.2645,1103.0
2023-06-07 11:20:00,478.37,478.37,477.48,477.66,6780.0,467.4697,467.4697,466.6,466.7759,6780.0
2023-06-07 11:25:00,477.94,479.1,477.94,479.1,300.0,467.0495,468.1831,467.0495,468.1831,300.0
2023-06-07 11:30:00,479.48,479.57,479.48,479.57,8930.0,468.5544,468.6424,468.5544,468.6424,8930.0
2023-06-07 11:35:00,479.36,479.92,478.23,478.47,14467.0,468.4372,468.9844,467.3329,467.5674,14467.0
2023-06-07 11:40:00,478.39,478.81,477.61,477.9,2174.0,467.4893,467.8997,466.727,467.0104,2174.0
2023-06-07 11:45:00,477.91,478.3,477.91,478.3,542.0,467.0202,467.4013,467.0202,467.4013,542.0
2023-06-07 11:50:00,477.59,477.83,477.26,477.83,1114.0,466.7075,466.942,466.385,466.942,1114.0
2023-06-07 11:55:00,476.95,476.95,476.81,476.9,400.0,466.0821,466.0821,465.9453,466.0332,400.0
2023-06-07 12:00:00,477.19,477.21,476.88,476.88,600.0,466.3166,466.3361,466.0137,466.0137,600.0
2023-06-07 12:05:00,477.06,477.07,477.06,477.06,100.0,466.1896,466.1993,466.1896,466.1896,100.0
2023-06-07 12:10:00,476.68,476.68,475.6,475.6,2200.0,465.8182,465.8182,464.7628,464.7628,2200.0
2023-06-07 12:15:00,475.97,476.63,475.95,476.5,1650.0,465.1244,465.7694,465.1049,465.6423,1650.0
2023-06-07 12:20:00,476.11,476.11,475.16,475.53,1606.0,465.2612,465.2612,464.3329,464.6944,1606.0
2023-06-07 12:25:00,475.44,475.44,474.41,474.74,1691.0,464.6065,464.6065,463.5999,463.9224,1691.0
2023-06-07 12:30:00,474.95,475.96,474.94,475.74,1833.0,464.1276,465.1146,464.1179,464.8996,1833.0
2023-06-07 12:35:00,475.74,475.74,475.66,475.66,1800.0,464.8996,464.8996,464.8215,464.8215,1800.0
2023-06-07 12:40:00,475.81,476.2,475.29,475.37,1101.0,464.968,465.3492,464.4599,464.5381,1101.0
2023-06-07 12:45:00,475.25,475.51,475.23,475.23,300.0,464.4208,464.6749,464.4013,464.4013,300.0
2023-06-07 12:50:00,475.17,475.9,475.16,475.52,746.0,464.3426,465.056,464.3329,464.6847,746.0
2023-06-07 12:55:00,475.12,475.22,474.98,475.06,1712.0,464.2938,464.3915,464.157,464.2351,1712.0
2023-06-07 13:00:00,475.08,475.08,473.61,473.72,1347.0,464.2547,464.2547,462.8182,462.9257,1347.0
2023-06-07 13:05:00,473.95,473.95,473.52,473.57,2646.0,463.1504,463.1504,462.7302,462.7791,2646.0
2023-06-07 13:10:00,473.87,474.29,473.63,473.64,2000.0,463.0722,463.4827,462.8377,462.8475,2000.0
2023-06-07 13:15:00,473.61,473.61,473.07,473.09,300.0,462.8182,462.8182,462.2905,462.31,300.0
2023-06-07 13:20:00,472.79,472.79,472.38,472.42,1655.0,462.0169,462.0169,461.6162,461.6553,1655.0
2023-06-07 13:25:00,472.64,472.64,471.95,472.13,2209.0,461.8703,461.8703,461.196,461.3719,2209.0
2023-06-07 13:30:00,472.16,472.16,471.77,472.12,400.0,461.4012,461.4012,461.0201,461.3621,400.0
2023-06-07 13:35:00,471.77,472.15,471.75,471.98,600.0,461.0201,461.3914,461.0006,461.2253,600.0
2023-06-07 13:40:00,471.72,472.39,471.61,472.3,3877.0,460.9712,461.626,460.8637,461.538,3877.0
2023-06-07 13:45:00,472.41,472.71,472.37,472.67,1400.0,461.6455,461.9387,461.6064,461.8996,1400.0
2023-06-07 13:50:00,472.7,473.15,472.69,472.85,1500.0,461.9289,462.3687,461.9191,462.0755,1500.0
2023-06-07 13:55:00,473.1,473.82,473.09,473.47,13900.0,462.3198,463.0234,462.31,462.6814,13900.0
2023-06-07 14:00:00,473.25,473.25,472.67,472.8,2200.0,462.4664,462.4664,461.8996,462.0266,2200.0
2023-06-07 14:05:00,472.83,474.23,472.5,473.82,12405.0,462.0559,463.424,461.7335,463.0234,12405.0
2023-06-07 14:10:00,473.43,474.01,472.26,472.27,4550.0,462.6423,463.2091,461.4989,461.5087,4550.0
2023-06-07 14:15:00,472.51,472.92,472.46,472.92,729.0,461.7432,462.1439,461.6944,462.1439,729.0
2023-06-07 14:20:00,472.93,473.65,472.54,472.8,2608.0,462.1537,462.8573,461.7726,462.0266,2608.0
2023-06-07 14:25:00,473.23,473.23,472.3,472.58,924.0,462.4468,462.4468,461.538,461.8116,924.0
2023-06-07 14:30:00,472.93,472.93,472.21,472.22,504.0,462.1537,462.1537,461.4501,461.4598,504.0
2023-06-07 14:35:00,471.95,472.12,471.83,472.12,353.0,461.196,461.3621,461.0787,461.3621,353.0
2023-06-07 14:40:00,472.66,472.66,472.02,472.3,600.0,461.8898,461.8898,461.2644,461.538,600.0
2023-06-07 14:45:00,472.3,472.3,472.3,472.3,0.0,461.538,461.538,461.538,461.538,0.0
2023-06-07 14:50:00,471.86,472.92,471.86,472.69,1515.0,461.1081,462.1439,461.1081,461.9191,1515.0
2023-06-07 14:55:00,472.98,473.5,472.29,473.5,700.0,462.2025,462.7107,461.5283,462.7107,700.0
2023-06-07 15:00:00,473.5,473.51,473.03,473.03,1000.0,462.7107,462.7205,462.2514,462.2514,1000.0
2023-06-07 15:05:00,473.62,473.62,472.96,472.96,800.0,462.8279,462.8279,462.183,462.183,800.0
2023-06-07 15:10:00,473.11,473.24,472.79,472.95,1300.0,462.3296,462.4566,462.0169,462.1732,1300.0
2023-06-07 15:15:00,472.97,473.45,472.91,472.91,1200.0,462.1928,462.6618,462.1341,462.1341,1200.0
2023-06-07 15:20:00,473.17,473.32,472.54,472.55,1431.0,462.3882,462.5348,461.7726,461.7823,1431.0
2023-06-07 15:25:00,472.33,472.63,472.02,472.63,1905.0,461.5673,461.8605,461.2644,461.8605,1905.0
2023-06-07 15:30:00,472.49,472.75,471.76,471.78,2302.0,461.7237,461.9778,461.0103,461.0299,2302.0
2023-06-07 15:35:00,472.12,472.35,471.52,471.52,4518.0,461.3621,461.5869,460.7758,460.7758,4518.0
2023-06-07 15:40:00,471.37,472.87,471.37,472.32,2000.0,460.6292,462.095,460.6292,461.5576,2000.0
2023-06-07 15:45:00,472.69,473.22,471.79,473.05,5308.0,461.9191,462.4371,461.0396,462.2709,5308.0
2023-06-07 15:50:00,473.69,473.75,472.41,472.48,13353.0,462.8964,462.955,461.6455,461.7139,13353.0
2023-06-07 15:55:00,472.41,473.64,472.11,472.78,31703.0,461.6455,462.8475,461.3524,462.0071,31703.0
2023-06-08 09:30:00,474.34,475.14,474.34,475.14,3585.0,463.5315,464.3133,463.5315,464.3133,3585.0
2023-06-08 09:35:00,473.04,476.1,473.04,475.13,300.0,462.2612,465.2514,462.2612,464.3035,300.0
2023-06-08 09:40:00,476.72,476.72,475.02,475.41,1095.0,465.8573,465.8573,464.196,464.5772,1095.0
2023-06-08 09:45:00,475.56,475.56,472.48,473.69,3862.0,464.7237,464.7237,461.7139,462.8964,3862.0
2023-06-08 09:50:00,472.49,473.08,472.48,473.08,1147.0,461.7237,462.3003,461.7139,462.3003,1147.0
2023-06-08 09:55:00,471.92,473.52,471.92,473.31,3119.0,461.1667,462.7302,461.1667,462.525,3119.0
2023-06-08 10:00:00,473.51,475.42,473.5,475.03,2300.0,462.7205,464.5869,462.7107,464.2058,2300.0
2023-06-08 10:05:00,475.09,475.43,474.28,474.28,3977.0,464.2645,464.5967,463.4729,463.4729,3977.0
2023-06-08 10:10:00,474.86,474.86,474.28,474.52,558.0,464.0397,464.0397,463.4729,463.7074,558.0
2023-06-08 10:15:00,475.0,475.24,474.6,474.63,1901.0,464.1765,464.411,463.7856,463.8149,1901.0
2023-06-08 10:20:00,474.24,475.03,474.24,474.66,1233.0,463.4338,464.2058,463.4338,463.8442,1233.0
2023-06-08 10:25:00,474.24,475.55,474.24,475.55,1757.0,463.4338,464.714,463.4338,464.714,1757.0
2023-06-08 10:30:00,475.46,476.98,475.45,476.98,1052.0,464.626,466.1114,464.6162,466.1114,1052.0
2023-06-08 10:35:00,477.53,477.53,476.68,477.18,409.0,466.6489,466.6489,465.8182,466.3068,409.0
2023-06-08 10:40:00,476.54,476.55,475.83,475.83,1900.0,465.6814,465.6912,464.9876,464.9876,1900.0
2023-06-08 10:45:00,476.89,477.05,476.88,477.05,200.0,466.0234,466.1798,466.0137,466.1798,200.0
2023-06-08 10:50:00,477.35,477.7,477.23,477.24,904.0,466.473,466.815,466.3557,466.3655,904.0
2023-06-08 10:55:00,477.58,477.67,477.03,477.1,1966.0,466.6977,466.7857,466.1602,466.2287,1966.0
2023-06-08 11:00:00,477.19,477.33,477.19,477.33,200.0,466.3166,466.4534,466.3166,466.4534,200.0
2023-06-08 11:05:00,477.16,477.16,476.81,477.09,700.0,466.2873,466.2873,465.9453,466.2189,700.0
2023-06-08 11:10:00,476.87,476.87,476.53,476.6,497.0,466.0039,466.0039,465.6716,465.74,497.0
2023-06-08 11:15:00,476.45,476.45,476.44,476.45,100.0,465.5935,465.5935,465.5837,465.5935,100.0
2023-06-08 11:20:00,476.48,477.1,476.47,476.9,1001.0,465.6228,466.2287,465.613,466.0332,1001.0
2023-06-08 11:25:00,476.74,477.43,476.73,477.43,1897.0,465.8769,466.5511,465.8671,466.5511,1897.0
2023-06-08 11:30:00,477.48,477.48,477.47,477.48,100.0,466.6,466.6,466.5902,466.6,100.0
2023-06-08 11:35:00,477.48,478.17,477.47,478.0,1177.0,466.6,467.2743,466.5902,467.1081,1177.0
2023-06-08 11:40:00,478.58,479.09,478.58,479.09,496.0,467.6749,468.1733,467.6749,468.1733,496.0
2023-06-08 11:45:00,479.46,479.78,479.46,479.66,300.0,468.5349,468.8476,468.5349,468.7303,300.0
2023-06-08 11:50:00,479.58,480.17,479.58,480.12,700.0,468.6521,469.2287,468.6521,469.1798,700.0
2023-06-08 11:55:00,480.35,480.55,480.01,480.33,500.0,469.4046,469.6,469.0723,469.3851,500.0
2023-06-08 12:00:00,480.02,480.02,479.59,479.63,479.0,469.0821,469.0821,468.6619,468.701,479.0
2023-06-08 12:05:00,480.3,480.64,479.76,479.76,891.0,469.3557,469.688,468.828,468.828,891.0
2023-06-08 12:10:00,480.09,480.09,479.81,479.81,400.0,469.1505,469.1505,468.8769,468.8769,400.0
2023-06-08 12:15:00,479.75,479.82,479.74,479.82,329.0,468.8183,468.8867,468.8085,468.8867,329.0
2023-06-08 12:20:00,479.64,480.25,479.63,480.25,300.0,468.7108,469.3069,468.701,469.3069,300.0
2023-06-08 12:25:00,479.8,480.72,479.8,480.72,1527.0,468.8671,469.7662,468.8671,469.7662,1527.0
2023-06-08 12:30:00,479.86,479.86,479.66,479.73,536.0,468.9258,468.9258,468.7303,468.7987,536.0
2023-06-08 12:35:00,479.58,479.58,479.0,479.0,600.0,468.6521,468.6521,468.0854,468.0854,600.0
2023-06-08 12:40:00,478.44,478.44,478.31,478.31,200.0,467.5381,467.5381,467.4111,467.4111,200.0
2023-06-08 12:45:00,478.85,478.85,478.63,478.69,400.0,467.9388,467.9388,467.7238,467.7824,400.0
2023-06-08 12:50:00,478.46,479.0,478.45,479.0,1300.0,467.5577,468.0854,467.5479,468.0854,1300.0
2023-06-08 12:55:00,478.83,478.83,478.82,478.83,200.0,467.9192,467.9192,467.9095,467.9192,200.0
2023-06-08 13:00:00,478.41,478.83,478.41,478.83,800.0,467.5088,467.9192,467.5088,467.9192,800.0
2023-06-08 13:05:00,478.66,479.06,478.51,478.71,1400.0,467.7531,468.144,467.6065,467.802,1400.0
2023-06-08 13:10:00,479.07,479.31,479.07,479.31,200.0,468.1538,468.3883,468.1538,468.3883,200.0
2023-06-08 13:15:00,478.7,479.09,478.46,478.46,1637.0,467.7922,468.1733,467.5577,467.5577,1637.0
2023-06-08 13:20:00,478.41,478.42,478.26,478.26,315.0,467.5088,467.5186,467.3622,467.3622,315.0
2023-06-08 13:25:00,478.48,478.48,478.48,478.48,100.0,467.5772,467.5772,467.5772,467.5772,100.0
2023-06-08 13:30:00,477.98,478.1,477.28,477.28,663.0,467.0886,467.2059,466.4045,466.4045,663.0
2023-06-08 13:35:00,478.13,478.13,477.7,477.71,200.0,467.2352,467.2352,466.815,466.8248,200.0
2023-06-08 13:40:00,477.48,478.02,477.48,477.84,800.0,466.6,467.1277,466.6,466.9518,800.0
2023-06-08 13:45:00,477.5,477.87,477.23,477.25,1500.0,466.6195,466.9811,466.3557,466.3752,1500.0
2023-06-08 13:50:00,477.22,478.25,477.22,478.25,700.0,466.3459,467.3524,466.3459,467.3524,700.0
2023-06-08 13:55:00,477.66,478.83,477.66,478.25,432.0,466.7759,467.9192,466.7759,467.3524,432.0
2023-06-08 14:00:00,478.51,479.33,478.51,479.01,729.0,467.6065,468.4078,467.6065,468.0951,729.0
2023-06-08 14:05:00,479.26,479.3,477.81,477.89,831.0,468.3394,468.3785,466.9225,467.0006,831.0
2023-06-08 14:10:00,477.94,478.37,477.94,478.37,500.0,467.0495,467.4697,467.0495,467.4697,500.0
2023-06-08 14:15:00,478.66,478.91,478.55,478.91,900.0,467.7531,467.9974,467.6456,467.9974,900.0
2023-06-08 14:20:00,478.96,478.96,478.82,478.82,200.0,468.0463,468.0463,467.9095,467.9095,200.0
2023-06-08 14:25:00,478.7,478.95,478.47,478.68,678.0,467.7922,468.0365,467.5674,467.7726,678.0
2023-06-08 14:30:00,478.85,479.92,478.85,479.92,1100.0,467.9388,468.9844,467.9388,468.9844,1100.0
2023-06-08 14:35:00,479.93,480.22,479.59,479.79,1542.0,468.9942,469.2776,468.6619,468.8574,1542.0
2023-06-08 14:40:00,479.71,479.72,479.57,479.72,400.0,468.7792,468.7889,468.6424,468.7889,400.0
2023-06-08 14:45:00,479.35,479.74,479.29,479.62,2100.0,468.4274,468.8085,468.3687,468.6912,2100.0
2023-06-08 14:50:00,480.14,480.14,479.66,479.68,800.0,469.1994,469.1994,468.7303,468.7499,800.0
2023-06-08 14:55:00,479.76,479.76,479.48,479.48,1174.0,468.828,468.828,468.5544,468.5544,1174.0
2023-06-08 15:00:00,479.77,480.26,479.77,480.25,1600.0,468.8378,469.3166,468.8378,469.3069,1600.0
2023-06-08 15:05:00,480.74,480.99,480.7,480.97,2229.0,469.7857,470.03,469.7466,470.0105,2229.0
2023-06-08 15:10:00,480.94,480.94,480.41,480.48,600.0,469.9812,469.9812,469.4632,469.5316,600.0
2023-06-08 15:15:00,480.08,481.14,480.08,480.93,4147.0,469.1407,470.1766,469.1407,469.9714,4147.0
2023-06-08 15:20:00,480.6,481.72,480.6,481.72,2233.0,469.6489,470.7434,469.6489,470.7434,2233.0
2023-06-08 15:25:00,481.54,481.54,480.0,480.23,4881.0,470.5675,470.5675,469.0626,469.2873,4881.0
2023-06-08 15:30:00,480.01,480.18,479.95,480.01,2279.0,469.0723,469.2385,469.0137,469.0723,2279.0
2023-06-08 15:35:00,480.01,480.12,479.64,480.12,2834.0,469.0723,469.1798,468.7108,469.1798,2834.0
2023-06-08 15:40:00,480.18,480.67,480.1,480.63,2717.0,469.2385,469.7173,469.1603,469.6782,2717.0
2023-06-08 15:45:00,480.75,480.91,480.44,480.84,5811.0,469.7955,469.9518,469.4925,469.8834,5811.0
2023-06-08 15:50:00,481.11,481.37,480.39,480.57,11074.0,470.1473,470.4014,469.4437,469.6196,11074.0
2023-06-08 15:55:00,480.57,481.0,479.89,480.83,29139.0,469.6196,470.0398,468.9551,469.8737,29139.0
2023-06-09 09:30:00,482.26,482.26,481.41,481.41,3237.0,471.2711,471.2711,470.4404,470.4404,3237.0
2023-06-09 09:35:00,481.38,481.38,481.37,481.38,100.0,470.4111,470.4111,470.4014,470.4111,100.0
2023-06-09 09:40:00,480.47,480.47,480.08,480.09,300.0,469.5219,469.5219,469.1407,469.1505,300.0
2023-06-09 09:45:00,479.57,480.19,478.34,479.53,2709.0,468.6424,469.2482,467.4404,468.6033,2709.0
2023-06-09 09:50:00,479.6,480.16,479.6,480.16,300.0,468.6717,469.2189,468.6717,469.2189,300.0
2023-06-09 09:55:00,478.69,478.89,477.93,477.93,862.0,467.7824,467.9779,467.0397,467.0397,862.0
2023-06-09 10:00:00,477.5,477.91,477.4,477.91,1584.0,466.6195,467.0202,466.5218,467.0202,1584.0
2023-06-09 10:05:00,477.44,477.88,476.57,476.57,1200.0,466.5609,466.9909,465.7107,465.7107,1200.0
2023-06-09 10:10:00,476.86,476.86,476.32,476.33,400.0,465.9941,465.9941,465.4664,465.4762,400.0
2023-06-09 10:15:00,476.64,476.64,476.63,476.64,200.0,465.7791,465.7791,465.7694,465.7791,200.0
2023-06-09 10:20:00,476.12,476.38,475.8,475.8,900.0,465.271,465.5251,464.9583,464.9583,900.0
2023-06-09 10:25:00,475.78,476.39,475.78,475.87,2593.0,464.9387,465.5348,464.9387,465.0267,2593.0
2023-06-09 10:30:00,476.6,477.13,475.9,475.9,2184.0,465.74,466.258,465.056,465.056,2184.0
2023-06-09 10:35:00,476.26,476.26,475.58,475.76,893.0,465.4078,465.4078,464.7433,464.9192,893.0
2023-06-09 10:40:00,475.8,476.03,475.06,475.2,1300.0,464.9583,465.183,464.2351,464.3719,1300.0
2023-06-09 10:45:00,475.41,476.38,475.41,475.55,1643.0,464.5772,465.5251,464.5772,464.714,1643.0
2023-06-09 10:50:00,475.34,475.5,475.34,475.5,320.0,464.5088,464.6651,464.5088,464.6651,320.0
2023-06-09 10:55:00,476.21,476.99,476.19,476.39,1134.0,465.3589,466.1212,465.3394,465.5348,1134.0
2023-06-09 11:00:00,476.39,476.39,476.39,476.39,0.0,465.5348,465.5348,465.5348,465.5348,0.0
2023-06-09 11:05:00,476.86,477.66,476.68,477.49,1445.0,465.9941,466.7759,465.8182,466.6098,1445.0
2023-06-09 11:10:00,477.31,477.35,477.13,477.19,1500.0,466.4339,466.473,466.258,466.3166,1500.0
2023-06-09 11:15:00,476.96,476.96,474.88,474.89,2200.0,466.0918,466.0918,464.0592,464.069,2200.0
2023-06-09 11:20:00,474.81,475.05,474.69,475.04,1600.0,463.9908,464.2254,463.8736,464.2156,1600.0
2023-06-09 11:25:00,474.68,474.68,473.39,474.06,7705.0,463.8638,463.8638,462.6032,463.2579,7705.0
2023-06-09 11:30:00,473.87,474.23,473.64,474.11,2850.0,463.0722,463.424,462.8475,463.3068,2850.0
2023-06-09 11:35:00,474.53,474.9,474.4,474.41,1597.0,463.7172,464.0788,463.5902,463.5999,1597.0
2023-06-09 11:40:00,474.39,474.89,474.39,474.89,410.0,463.5804,464.069,463.5804,464.069,410.0
2023-06-09 11:45:00,474.93,475.27,474.46,474.82,597.0,464.1081,464.4403,463.6488,464.0006,597.0
2023-06-09 11:50:00,474.71,474.71,474.42,474.43,506.0,463.8931,463.8931,463.6097,463.6195,506.0
2023-06-09 11:55:00,474.43,474.88,473.93,474.59,3156.0,463.6195,464.0592,463.1309,463.7758,3156.0
2023-06-09 12:00:00,474.61,474.84,473.51,473.92,2749.0,463.7954,464.0201,462.7205,463.1211,2749.0
2023-06-09 12:05:00,474.46,474.85,474.46,474.61,474.0,463.6488,464.0299,463.6488,463.7954,474.0
2023-06-09 12:10:00,474.98,475.62,474.98,475.62,1200.0,464.157,464.7824,464.157,464.7824,1200.0
2023-06-09 12:15:00,475.7,475.7,475.69,475.7,300.0,464.8606,464.8606,464.8508,464.8606,300.0
2023-06-09 12:20:00,475.72,475.73,474.9,474.9,1484.0,464.8801,464.8899,464.0788,464.0788,1484.0
2023-06-09 12:25:00,474.77,474.77,473.93,474.25,1173.0,463.9517,463.9517,463.1309,463.4436,1173.0
2023-06-09 12:30:00,474.16,474.24,474.1,474.11,300.0,463.3556,463.4338,463.297,463.3068,300.0
2023-06-09 12:35:00,473.81,474.14,473.5,473.63,800.0,463.0136,463.3361,462.7107,462.8377,800.0
2023-06-09 12:40:00,473.75,473.77,473.54,473.69,1707.0,462.955,462.9745,462.7498,462.8964,1707.0
2023-06-09 12:45:00,473.28,473.99,473.2,473.99,3550.0,462.4957,463.1895,462.4175,463.1895,3550.0
2023-06-09 12:50:00,474.01,474.45,473.87,473.97,800.0,463.2091,463.639,463.0722,463.17,800.0
2023-06-09 12:55:00,474.35,474.67,474.35,474.56,1109.0,463.5413,463.854,463.5413,463.7465,1109.0
2023-06-09 13:00:00,474.65,475.17,474.62,474.81,500.0,463.8345,464.3426,463.8052,463.9908,500.0
2023-06-09 13:05:00,475.21,476.32,475.2,475.44,700.0,464.3817,465.4664,464.3719,464.6065,700.0
2023-06-09 13:10:00,475.58,475.58,475.16,475.16,988.0,464.7433,464.7433,464.3329,464.3329,988.0
2023-06-09 13:15:00,475.05,475.05,474.86,474.93,935.0,464.2254,464.2254,464.0397,464.1081,935.0
2023-06-09 13:20:00,474.76,475.24,474.53,475.13,1580.0,463.942,464.411,463.7172,464.3035,1580.0
2023-06-09 13:25:00,475.38,475.62,475.35,475.62,802.0,464.5478,464.7824,464.5185,464.7824,802.0
2023-06-09 13:30:00,475.91,475.91,475.91,475.91,300.0,465.0658,465.0658,465.0658,465.0658,300.0
2023-06-09 13:35:00,476.11,477.04,476.11,477.04,993.0,465.2612,466.17,465.2612,466.17,993.0
2023-06-09 13:40:00,476.46,476.81,476.46,476.65,1200.0,465.6032,465.9453,465.6032,465.7889,1200.0
2023-06-09 13:45:00,476.62,476.8,476.01,476.01,2378.0,465.7596,465.9355,465.1635,465.1635,2378.0
2023-06-09 13:50:00,476.09,476.18,475.7,475.97,2008.0,465.2417,465.3296,464.8606,465.1244,2008.0
2023-06-09 13:55:00,475.97,476.15,475.55,475.77,1866.0,465.1244,465.3003,464.714,464.929,1866.0
2023-06-09 14:00:00,476.03,476.05,475.33,475.79,4510.0,465.183,465.2026,464.499,464.9485,4510.0
2023-06-09 14:05:00,475.66,476.08,475.5,475.83,3830.0,464.8215,465.2319,464.6651,464.9876,3830.0
2023-06-09 14:10:00,476.1,476.11,475.17,475.2,3246.0,465.2514,465.2612,464.3426,464.3719,3246.0
2023-06-09 14:15:00,475.45,475.58,475.0,475.58,2406.0,464.6162,464.7433,464.1765,464.7433,2406.0
2023-06-09 14:20:00,475.55,476.04,475.54,476.04,2618.0,464.714,465.1928,464.7042,465.1928,2618.0
2023-06-09 14:25:00,476.09,476.09,475.53,475.75,2278.0,465.2417,465.2417,464.6944,464.9094,2278.0
2023-06-09 14:30:00,475.53,475.57,474.81,475.17,4642.0,464.6944,464.7335,463.9908,464.3426,4642.0
2023-06-09 14:35:00,475.34,475.59,474.51,475.13,1136.0,464.5088,464.7531,463.6977,464.3035,1136.0
2023-06-09 14:40:00,475.01,475.29,475.0,475.22,1206.0,464.1863,464.4599,464.1765,464.3915,1206.0
2023-06-09 14:45:00,475.22,475.22,474.09,474.1,2814.0,464.3915,464.3915,463.2872,463.297,2814.0
2023-06-09 14:50:00,474.06,474.23,474.06,474.11,500.0,463.2579,463.424,463.2579,463.3068,500.0
2023-06-09 14:55:00,474.22,474.6,473.97,474.28,3527.0,463.4143,463.7856,463.17,463.4729,3527.0
2023-06-09 15:00:00,474.47,475.3,474.12,475.02,6138.0,463.6586,464.4697,463.3166,464.196,6138.0
2023-06-09 15:05:00,475.3,475.48,474.56,474.73,1750.0,464.4697,464.6456,463.7465,463.9127,1750.0
2023-06-09 15:10:00,474.6,474.81,474.26,474.42,2218.0,463.7856,463.9908,463.4534,463.6097,2218.0
2023-06-09 15:15:00,474.86,475.19,474.53,474.89,2100.0,464.0397,464.3622,463.7172,464.069,2100.0
2023-06-09 15:20:00,475.04,475.2,474.89,474.9,2216.0,464.2156,464.3719,464.069,464.0788,2216.0
2023-06-09 15:25:00,474.83,475.44,474.81,475.34,5237.0,464.0104,464.6065,463.9908,464.5088,5237.0
2023-06-09 15:30:00,475.34,475.34,474.84,474.93,6538.0,464.5088,464.5088,464.0201,464.1081,6538.0
2023-06-09 15:35:00,475.12,475.22,474.26,474.91,5900.0,464.2938,464.3915,463.4534,464.0886,5900.0
2023-06-09 15:40:00,475.02,475.28,474.99,475.22,1900.0,464.196,464.4501,464.1667,464.3915,1900.0
2023-06-09 15:45:00,475.2,475.21,474.11,474.21,7440.0,464.3719,464.3817,463.3068,463.4045,7440.0
2023-06-09 15:50:00,474.33,474.7,474.15,474.49,7128.0,463.5218,463.8833,463.3459,463.6781,7128.0
2023-06-09 15:55:00,474.49,474.56,473.69,474.09,26304.0,463.6781,463.7465,462.8964,463.2872,26304.0
2023-06-12 09:30:00,477.46,477.46,474.28,475.88,3416.0,466.5804,466.5804,463.4729,465.0364,3416.0
2023-06-12 09:35:00,474.11,475.73,474.11,475.52,524.0,463.3068,464.8899,463.3068,464.6847,524.0
2023-06-12 09:40:00,474.93,474.93,474.14,474.14,400.0,464.1081,464.1081,463.3361,463.3361,400.0
2023-06-12 09:45:00,473.92,474.54,472.36,472.5,6435.0,463.1211,463.727,461.5967,461.7335,6435.0
2023-06-12 09:50:00,473.12,474.01,472.74,472.93,1556.0,462.3393,463.2091,461.968,462.1537,1556.0
2023-06-12 09:55:00,472.88,473.98,472.88,473.75,9254.0,462.1048,463.1797,462.1048,462.955,9254.0
2023-06-12 10:00:00,473.09,473.86,472.76,473.39,5310.0,462.31,463.0625,461.9875,462.6032,5310.0
2023-06-12 10:05:00,473.01,473.76,472.8,473.43,3139.0,462.2318,462.9648,462.0266,462.6423,3139.0
2023-06-12 10:10:00,473.67,474.41,473.66,474.23,500.0,462.8768,463.5999,462.867,463.424,500.0
2023-06-12 10:15:00,474.29,475.24,473.16,473.79,3036.0,463.4827,464.411,462.3784,462.9941,3036.0
2023-06-12 10:20:00,473.79,474.16,473.38,473.46,3602.0,462.9941,463.3556,462.5934,462.6716,3602.0
2023-06-12 10:25:00,473.12,473.74,472.96,473.19,3326.0,462.3393,462.9452,462.183,462.4077,3326.0
2023-06-12 10:30:00,473.0,473.29,472.64,472.79,1809.0,462.2221,462.5055,461.8703,462.0169,1809.0
2023-06-12 10:35:00,472.35,472.65,471.45,471.63,2512.0,461.5869,461.88,460.7074,460.8833,2512.0
2023-06-12 10:40:00,471.88,471.98,471.4,471.86,2200.0,461.1276,461.2253,460.6585,461.1081,2200.0
2023-06-12 10:45:00,471.81,473.5,471.13,473.09,78968.0,461.0592,462.7107,460.3947,462.31,78968.0
2023-06-12 10:50:00,473.09,473.35,471.4,471.63,53003.0,462.31,462.5641,460.6585,460.8833,53003.0
2023-06-12 10:55:00,471.63,472.44,470.73,472.44,5608.0,460.8833,461.6748,460.0038,461.6748,5608.0
2023-06-12 11:00:00,472.46,473.66,471.79,471.8,3232.0,461.6944,462.867,461.0396,461.0494,3232.0
2023-06-12 11:05:00,471.8,472.43,471.66,471.84,7422.0,461.0494,461.6651,460.9126,461.0885,7422.0
2023-06-12 11:10:00,471.85,472.64,471.6,472.6,8336.0,461.0983,461.8703,460.854,461.8312,8336.0
2023-06-12 11:15:00,472.78,473.11,472.58,472.68,7452.0,462.0071,462.3296,461.8116,461.9094,7452.0
2023-06-12 11:20:00,472.61,472.65,472.25,472.42,2379.0,461.841,461.88,461.4892,461.6553,2379.0
2023-06-12 11:25:00,472.42,473.35,472.42,473.0,2800.0,461.6553,462.5641,461.6553,462.2221,2800.0
2023-06-12 11:30:00,473.11,473.65,472.62,472.92,11264.0,462.3296,462.8573,461.8507,462.1439,11264.0
2023-06-12 11:35:00,472.88,473.13,472.79,472.8,1000.0,462.1048,462.3491,462.0169,462.0266,1000.0
2023-06-12 11:40:00,473.15,473.15,472.63,472.74,4477.0,462.3687,462.3687,461.8605,461.968,4477.0
2023-06-12 11:45:00,472.68,472.68,471.73,472.5,3080.0,461.9094,461.9094,460.981,461.7335,3080.0
2023-06-12 11:50:00,472.38,472.59,471.82,472.03,3043.0,461.6162,461.8214,461.069,461.2742,3043.0
2023-06-12 11:55:00,471.78,472.02,471.73,472.01,550.0,461.0299,461.2644,460.981,461.2546,550.0
2023-06-12 12:00:00,472.39,472.39,471.59,471.67,2769.0,461.626,461.626,460.8442,460.9224,2769.0
2023-06-12 12:05:00,471.6,471.87,471.6,471.7,700.0,460.854,461.1178,460.854,460.9517,700.0
2023-06-12 12:10:00,471.87,471.94,471.51,471.84,2200.0,461.1178,461.1862,460.766,461.0885,2200.0
2023-06-12 12:15:00,471.63,471.97,471.63,471.97,528.0,460.8833,461.2155,460.8833,461.2155,528.0
2023-06-12 12:20:00,472.03,472.14,471.84,471.84,2339.0,461.2742,461.3817,461.0885,461.0885,2339.0
2023-06-12 12:25:00,471.77,472.31,471.72,472.31,2082.0,461.0201,461.5478,460.9712,461.5478,2082.0
2023-06-12 12:30:00,472.97,473.03,472.7,473.03,1305.0,462.1928,462.2514,461.9289,462.2514,1305.0
2023-06-12 12:35:00,473.15,474.45,472.87,474.44,7463.0,462.3687,463.639,462.095,463.6293,7463.0
2023-06-12 12:40:00,474.01,474.01,473.35,473.96,1708.0,463.2091,463.2091,462.5641,463.1602,1708.0
2023-06-12 12:45:00,473.57,474.05,472.83,472.86,7142.0,462.7791,463.2481,462.0559,462.0853,7142.0
2023-06-12 12:50:00,472.91,473.05,472.66,472.74,6200.0,462.1341,462.2709,461.8898,461.968,6200.0
2023-06-12 12:55:00,472.8,472.98,472.39,472.71,11253.0,462.0266,462.2025,461.626,461.9387,11253.0
2023-06-12 13:00:00,473.06,473.29,472.98,473.27,10055.0,462.2807,462.5055,462.2025,462.4859,10055.0
2023-06-12 13:05:00,473.31,473.39,472.51,472.75,7936.0,462.525,462.6032,461.7432,461.9778,7936.0
2023-06-12 13:10:00,472.52,472.56,472.17,472.31,80919.0,461.753,461.7921,461.411,461.5478,80919.0
2023-06-12 13:15:00,472.35,472.86,472.23,472.4,12138.0,461.5869,462.0853,461.4696,461.6357,12138.0
2023-06-12 13:20:00,472.4,472.41,472.02,472.25,6155.0,461.6357,461.6455,461.2644,461.4892,6155.0
2023-06-12 13:25:00,472.12,472.31,471.93,472.01,3706.0,461.3621,461.5478,461.1765,461.2546,3706.0
2023-06-12 13:30:00,472.17,472.42,472.16,472.19,2303.0,461.411,461.6553,461.4012,461.4305,2303.0
2023-06-12 13:35:00,472.18,472.95,471.88,472.91,8542.0,461.4208,462.1732,461.1276,462.1341,8542.0
2023-06-12 13:40:00,472.96,473.38,472.6,472.95,8453.0,462.183,462.5934,461.8312,462.1732,8453.0
2023-06-12 13:45:00,473.27,473.53,472.79,472.79,3900.0,462.4859,462.74,462.0169,462.0169,3900.0
2023-06-12 13:50:00,472.95,473.13,472.58,473.1,3484.0,462.1732,462.3491,461.8116,462.3198,3484.0
2023-06-12 13:55:00,473.0,473.05,472.64,472.7,3338.0,462.2221,462.2709,461.8703,461.9289,3338.0
2023-06-12 14:00:00,472.67,472.96,472.56,472.56,2100.0,461.8996,462.183,461.7921,461.7921,2100.0
2023-06-12 14:05:00,472.86,472.87,472.61,472.61,500.0,462.0853,462.095,461.841,461.841,500.0
2023-06-12 14:10:00,472.87,473.85,472.87,473.27,3404.0,462.095,463.0527,462.095,462.4859,3404.0
2023-06-12 14:15:00,473.25,473.41,472.95,473.0,3373.0,462.4664,462.6227,462.1732,462.2221,3373.0
2023-06-12 14:20:00,473.13,473.22,472.82,472.83,2766.0,462.3491,462.4371,462.0462,462.0559,2766.0
2023-06-12 14:25:00,473.05,473.06,472.61,472.61,1904.0,462.2709,462.2807,461.841,461.841,1904.0
2023-06-12 14:30:00,472.81,473.05,472.7,472.84,1777.0,462.0364,462.2709,461.9289,462.0657,1777.0
2023-06-12 14:35:00,472.84,473.08,472.52,472.8,2435.0,462.0657,462.3003,461.753,462.0266,2435.0
2023-06-12 14:40:00,472.8,472.83,472.8,472.83,300.0,462.0266,462.0559,462.0266,462.0559,300.0
2023-06-12 14:45:00,473.02,473.19,472.67,473.0,1500.0,462.2416,462.4077,461.8996,462.2221,1500.0
2023-06-12 14:50:00,473.18,473.22,472.8,472.8,2346.0,462.398,462.4371,462.0266,462.0266,2346.0
2023-06-12 14:55:00,473.33,473.33,472.53,472.64,3617.0,462.5446,462.5446,461.7628,461.8703,3617.0
2023-06-12 15:00:00,472.95,473.01,472.6,472.92,4742.0,462.1732,462.2318,461.8312,462.1439,4742.0
2023-06-12 15:05:00,472.78,472.78,472.07,472.28,6401.0,462.0071,462.0071,461.3133,461.5185,6401.0
2023-06-12 15:10:00,472.41,473.11,472.41,473.02,3152.0,461.6455,462.3296,461.6455,462.2416,3152.0
2023-06-12 15:15:00,473.18,473.5,472.69,472.83,4005.0,462.398,462.7107,461.9191,462.0559,4005.0
2023-06-12 15:20:00,472.68,472.91,472.36,472.69,4511.0,461.9094,462.1341,461.5967,461.9191,4511.0
2023-06-12 15:25:00,472.48,472.87,472.34,472.58,14330.0,461.7139,462.095,461.5771,461.8116,14330.0
2023-06-12 15:30:00,472.68,473.11,472.55,473.0,7656.0,461.9094,462.3296,461.7823,462.2221,7656.0
2023-06-12 15:35:00,472.91,473.61,472.75,473.56,11312.0,462.1341,462.8182,461.9778,462.7693,11312.0
2023-06-12 15:40:00,473.63,473.85,472.97,472.97,15339.0,462.8377,463.0527,462.1928,462.1928,15339.0
2023-06-12 15:45:00,472.82,473.19,472.67,472.82,13894.0,462.0462,462.4077,461.8996,462.0462,13894.0
2023-06-12 15:50:00,472.89,474.23,472.75,473.86,63272.0,462.1146,463.424,461.9778,463.0625,63272.0
2023-06-12 15:55:00,474.04,474.28,473.39,474.28,61590.0,463.2384,463.4729,462.6032,463.4729,61590.0
2023-06-13 09:30:00,477.19,477.19,471.65,473.3,14445.0,466.3166,466.3166,460.9028,462.5152,14445.0
2023-06-13 09:35:00,473.55,474.78,473.0,474.75,3800.0,462.7595,463.9615,462.2221,463.9322,3800.0
2023-06-13 09:40:00,475.0,476.29,474.9,475.27,3500.0,464.1765,465.4371,464.0788,464.4403,3500.0
2023-06-13 09:45:00,475.6,475.6,473.51,474.37,8072.0,464.7628,464.7628,462.7205,463.5609,8072.0
2023-06-13 09:50:00,474.81,475.26,473.95,474.67,37522.0,463.9908,464.4306,463.1504,463.854,37522.0
2023-06-13 09:55:00,474.68,475.25,474.62,475.0,12272.0,463.8638,464.4208,463.8052,464.1765,12272.0
2023-06-13 10:00:00,474.99,476.49,474.1,474.35,25167.0,464.1667,465.6325,463.297,463.5413,25167.0
2023-06-13 10:05:00,474.36,475.43,473.55,473.93,63117.0,463.5511,464.5967,462.7595,463.1309,63117.0
2023-06-13 10:10:00,474.0,474.54,473.56,474.45,9831.0,463.1993,463.727,462.7693,463.639,9831.0
2023-06-13 10:15:00,474.5,475.1,473.91,473.92,3536.0,463.6879,464.2742,463.1113,463.1211,3536.0
2023-06-13 10:20:00,473.91,474.64,473.69,473.83,22737.0,463.1113,463.8247,462.8964,463.0332,22737.0
2023-06-13 10:25:00,473.88,474.35,473.66,474.0,15865.0,463.082,463.5413,462.867,463.1993,15865.0
2023-06-13 10:30:00,474.0,474.61,473.75,473.97,25791.0,463.1993,463.7954,462.955,463.17,25791.0
2023-06-13 10:35:00,473.92,474.46,473.9,474.15,20495.0,463.1211,463.6488,463.1016,463.3459,20495.0
2023-06-13 10:40:00,474.25,477.44,473.99,477.44,402847.0,463.4436,466.5609,463.1895,466.5609,402847.0
2023-06-13 10:45:00,477.66,481.14,476.0,479.0,69294.0,466.7759,470.1766,465.1537,468.0854,69294.0
2023-06-13 10:50:00,478.91,479.1,477.26,479.1,19043.0,467.9974,468.1831,466.385,468.1831,19043.0
2023-06-13 10:55:00,479.62,479.62,477.15,477.15,7098.0,468.6912,468.6912,466.2775,466.2775,7098.0
2023-06-13 11:00:00,477.32,477.84,476.4,477.22,10601.0,466.4436,466.9518,465.5446,466.3459,10601.0
2023-06-13 11:05:00,478.36,478.69,477.51,478.69,1403.0,467.4599,467.7824,466.6293,467.7824,1403.0
2023-06-13 11:10:00,478.73,480.52,478.42,480.52,2787.0,467.8215,469.5707,467.5186,469.5707,2787.0
2023-06-13 11:15:00,480.87,481.8,479.85,480.57,14950.0,469.9127,470.8216,468.916,469.6196,14950.0
2023-06-13 11:20:00,480.0,480.84,479.29,479.84,7149.0,469.0626,469.8834,468.3687,468.9062,7149.0
2023-06-13 11:25:00,479.81,480.49,479.67,479.92,4300.0,468.8769,469.5414,468.7401,468.9844,4300.0
2023-06-13 11:30:00,480.96,481.0,479.86,479.86,5227.0,470.0007,470.0398,468.9258,468.9258,5227.0
2023-06-13 11:35:00,479.82,480.23,477.7,477.89,14806.0,468.8867,469.2873,466.815,467.0006,14806.0
2023-06-13 11:40:00,477.68,477.84,477.0,477.07,8300.0,466.7954,466.9518,466.1309,466.1993,8300.0
2023-06-13 11:45:00,476.93,477.41,476.67,477.24,1925.0,466.0625,466.5316,465.8084,466.3655,1925.0
2023-06-13 11:50:00,477.02,477.1,476.27,476.53,4411.0,466.1505,466.2287,465.4176,465.6716,4411.0
2023-06-13 11:55:00,476.64,476.74,475.46,475.46,4095.0,465.7791,465.8769,464.626,464.626,4095.0
2023-06-13 12:00:00,475.3,475.3,474.1,474.11,2950.0,464.4697,464.4697,463.297,463.3068,2950.0
2023-06-13 12:05:00,473.93,475.13,473.65,475.13,1306.0,463.1309,464.3035,462.8573,464.3035,1306.0
2023-06-13 12:10:00,475.0,475.04,474.2,474.2,2900.0,464.1765,464.2156,463.3947,463.3947,2900.0
2023-06-13 12:15:00,474.22,475.0,474.22,474.55,1171.0,463.4143,464.1765,463.4143,463.7368,1171.0
2023-06-13 12:20:00,474.98,475.42,474.97,475.42,1200.0,464.157,464.5869,464.1472,464.5869,1200.0
2023-06-13 12:25:00,474.97,476.0,474.8,475.54,2662.0,464.1472,465.1537,463.9811,464.7042,2662.0
2023-06-13 12:30:00,475.75,475.75,475.34,475.56,5780.0,464.9094,464.9094,464.5088,464.7237,5780.0
2023-06-13 12:35:00,475.72,476.0,475.64,475.94,974.0,464.8801,465.1537,464.8019,465.0951,974.0
2023-06-13 12:40:00,476.0,477.46,476.0,477.14,1734.0,465.1537,466.5804,465.1537,466.2677,1734.0
2023-06-13 12:45:00,477.3,477.3,477.0,477.03,500.0,466.4241,466.4241,466.1309,466.1602,500.0
2023-06-13 12:50:00,476.83,476.99,476.82,476.82,1234.0,465.9648,466.1212,465.955,465.955,1234.0
2023-06-13 12:55:00,476.53,476.53,476.53,476.53,100.0,465.6716,465.6716,465.6716,465.6716,100.0
2023-06-13 13:00:00,476.89,477.17,476.8,476.9,800.0,466.0234,466.2971,465.9355,466.0332,800.0
2023-06-13 13:05:00,477.12,477.41,476.43,476.44,1900.0,466.2482,466.5316,465.5739,465.5837,1900.0
2023-06-13 13:10:00,476.31,476.86,476.3,476.66,1100.0,465.4567,465.9941,465.4469,465.7987,1100.0
2023-06-13 13:15:00,477.3,477.74,477.27,477.74,1200.0,466.4241,466.8541,466.3948,466.8541,1200.0
2023-06-13 13:20:00,477.51,477.88,477.41,477.44,1540.0,466.6293,466.9909,466.5316,466.5609,1540.0
2023-06-13 13:25:00,477.24,477.24,477.0,477.14,1200.0,466.3655,466.3655,466.1309,466.2677,1200.0
2023-06-13 13:30:00,477.45,478.33,477.44,478.33,1403.0,466.5707,467.4306,466.5609,467.4306,1403.0
2023-06-13 13:35:00,478.51,478.74,478.21,478.21,2848.0,467.6065,467.8313,467.3134,467.3134,2848.0
2023-06-13 13:40:00,478.28,479.93,478.28,479.93,3305.0,467.3818,468.9942,467.3818,468.9942,3305.0
2023-06-13 13:45:00,480.16,480.96,480.07,480.96,1900.0,469.2189,470.0007,469.131,470.0007,1900.0
2023-06-13 13:50:00,480.67,480.68,479.98,480.0,8410.0,469.7173,469.7271,469.043,469.0626,8410.0
2023-06-13 13:55:00,480.03,481.05,479.81,480.59,2300.0,469.0919,470.0886,468.8769,469.6391,2300.0
2023-06-13 14:00:00,480.7,481.79,480.69,481.79,1556.0,469.7466,470.8118,469.7368,470.8118,1556.0
2023-06-13 14:05:00,481.56,481.74,480.99,480.99,1321.0,470.587,470.7629,470.03,470.03,1321.0
2023-06-13 14:10:00,480.72,481.02,480.5,480.99,900.0,469.7662,470.0593,469.5512,470.03,900.0
2023-06-13 14:15:00,481.0,481.64,480.47,481.64,2025.0,470.0398,470.6652,469.5219,470.6652,2025.0
2023-06-13 14:20:00,481.2,481.8,481.2,481.8,800.0,470.2352,470.8216,470.2352,470.8216,800.0
2023-06-13 14:25:00,482.01,482.01,481.06,481.22,1516.0,471.0268,471.0268,470.0984,470.2548,1516.0
2023-06-13 14:30:00,481.27,481.27,480.96,481.21,1400.0,470.3036,470.3036,470.0007,470.245,1400.0
2023-06-13 14:35:00,481.0,481.6,480.73,481.6,2801.0,470.0398,470.6261,469.7759,470.6261,2801.0
2023-06-13 14:40:00,481.6,481.6,480.88,481.25,1100.0,470.6261,470.6261,469.9225,470.2841,1100.0
2023-06-13 14:45:00,480.94,482.15,480.94,482.15,1713.0,469.9812,471.1636,469.9812,471.1636,1713.0
2023-06-13 14:50:00,481.83,482.14,481.74,481.89,1100.0,470.8509,471.1538,470.7629,470.9095,1100.0
2023-06-13 14:55:00,481.75,482.47,481.68,481.87,2519.0,470.7727,471.4763,470.7043,470.89,2519.0
2023-06-13 15:00:00,481.89,482.01,480.85,481.16,3970.0,470.9095,471.0268,469.8932,470.1961,3970.0
2023-06-13 15:05:00,481.6,481.6,481.01,481.01,907.0,470.6261,470.6261,470.0496,470.0496,907.0
2023-06-13 15:10:00,480.86,480.88,479.94,480.62,4592.0,469.903,469.9225,469.0039,469.6684,4592.0
2023-06-13 15:15:00,480.75,480.76,480.0,480.0,1400.0,469.7955,469.8053,469.0626,469.0626,1400.0
2023-06-13 15:20:00,480.15,480.27,479.1,479.1,3182.0,469.2092,469.3264,468.1831,468.1831,3182.0
2023-06-13 15:25:00,479.1,479.71,478.89,479.3,3950.0,468.1831,468.7792,467.9779,468.3785,3950.0
2023-06-13 15:30:00,479.51,479.59,479.29,479.34,1668.0,468.5837,468.6619,468.3687,468.4176,1668.0
2023-06-13 15:35:00,479.34,479.42,478.72,478.72,5890.0,468.4176,468.4958,467.8117,467.8117,5890.0
2023-06-13 15:40:00,478.89,478.89,478.2,478.43,5869.0,467.9779,467.9779,467.3036,467.5283,5869.0
2023-06-13 15:45:00,478.51,479.25,478.3,478.94,8430.0,467.6065,468.3297,467.4013,468.0267,8430.0
2023-06-13 15:50:00,479.21,479.36,478.93,479.35,15237.0,468.2906,468.4372,468.017,468.4274,15237.0
2023-06-13 15:55:00,479.35,480.07,478.83,480.01,27965.0,468.4274,469.131,467.9192,469.0723,27965.0
2023-06-14 09:30:00,480.49,482.02,479.83,482.02,10168.0,469.5414,471.0365,468.8964,471.0365,10168.0
2023-06-14 09:35:00,481.79,482.91,479.88,481.13,4761.0,470.8118,471.9063,468.9453,470.1668,4761.0
2023-06-14 09:40:00,481.29,481.3,477.54,478.69,7604.0,470.3232,470.3329,466.6586,467.7824,7604.0
2023-06-14 09:45:00,477.96,478.19,476.36,476.72,6112.0,467.0691,467.2938,465.5055,465.8573,6112.0
2023-06-14 09:50:00,476.23,476.45,475.71,476.4,1500.0,465.3785,465.5935,464.8703,465.5446,1500.0
2023-06-14 09:55:00,476.06,476.21,473.48,473.48,15164.0,465.2123,465.3589,462.6911,462.6911,15164.0
2023-06-14 10:00:00,473.26,474.13,473.26,474.12,2419.0,462.4761,463.3263,462.4761,463.3166,2419.0
2023-06-14 10:05:00,474.43,476.05,474.42,475.52,8762.0,463.6195,465.2026,463.6097,464.6847,8762.0
2023-06-14 10:10:00,475.25,476.84,474.88,476.84,1200.0,464.4208,465.9746,464.0592,465.9746,1200.0
2023-06-14 10:15:00,477.17,477.54,477.14,477.49,890.0,466.2971,466.6586,466.2677,466.6098,890.0
2023-06-14 10:20:00,477.04,477.48,476.72,477.17,913.0,466.17,466.6,465.8573,466.2971,913.0
2023-06-14 10:25:00,476.68,477.7,476.67,477.7,945.0,465.8182,466.815,465.8084,466.815,945.0
2023-06-14 10:30:00,477.96,478.14,477.75,477.75,920.0,467.0691,467.245,466.8638,466.8638,920.0
2023-06-14 10:35:00,478.01,478.01,477.23,477.59,3636.0,467.1179,467.1179,466.3557,466.7075,3636.0
2023-06-14 10:40:00,477.71,478.34,477.3,477.66,14789.0,466.8248,467.4404,466.4241,466.7759,14789.0
2023-06-14 10:45:00,477.03,477.46,476.78,477.31,2756.0,466.1602,466.5804,465.9159,466.4339,2756.0
2023-06-14 10:50:00,477.31,477.33,477.07,477.07,1113.0,466.4339,466.4534,466.1993,466.1993,1113.0
2023-06-14 10:55:00,477.17,477.2,477.16,477.2,564.0,466.2971,466.3264,466.2873,466.3264,564.0
2023-06-14 11:00:00,476.81,477.26,476.81,477.25,2200.0,465.9453,466.385,465.9453,466.3752,2200.0
2023-06-14 11:05:00,477.1,477.1,476.81,476.81,406.0,466.2287,466.2287,465.9453,465.9453,406.0
2023-06-14 11:10:00,476.97,478.23,476.87,478.13,3305.0,466.1016,467.3329,466.0039,467.2352,3305.0
2023-06-14 11:15:00,478.34,479.24,478.34,478.82,3366.0,467.4404,468.3199,467.4404,467.9095,3366.0
2023-06-14 11:20:00,478.78,479.48,478.69,479.43,2368.0,467.8704,468.5544,467.7824,468.5056,2368.0
2023-06-14 11:25:00,479.28,479.31,478.73,478.74,1032.0,468.359,468.3883,467.8215,467.8313,1032.0
2023-06-14 11:30:00,479.07,479.08,478.28,478.28,1700.0,468.1538,468.1635,467.3818,467.3818,1700.0
2023-06-14 11:35:00,478.56,478.78,478.56,478.74,700.0,467.6554,467.8704,467.6554,467.8313,700.0
2023-06-14 11:40:00,478.52,479.03,478.52,478.65,900.0,467.6163,468.1147,467.6163,467.7433,900.0
2023-06-14 11:45:00,478.68,479.15,478.67,479.15,750.0,467.7726,468.2319,467.7629,468.2319,750.0
2023-06-14 11:50:00,478.92,478.99,478.92,478.99,200.0,468.0072,468.0756,468.0072,468.0756,200.0
2023-06-14 11:55:00,478.86,478.9,478.76,478.79,800.0,467.9485,467.9876,467.8508,467.8801,800.0
2023-06-14 12:00:00,478.49,478.49,478.25,478.25,700.0,467.587,467.587,467.3524,467.3524,700.0
2023-06-14 12:05:00,478.16,478.56,478.04,478.56,880.0,467.2645,467.6554,467.1472,467.6554,880.0
2023-06-14 12:10:00,478.9,479.98,478.9,479.98,1300.0,467.9876,469.043,467.9876,469.043,1300.0
2023-06-14 12:15:00,480.33,480.97,480.33,480.97,700.0,469.3851,470.0105,469.3851,470.0105,700.0
2023-06-14 12:20:00,481.15,481.19,481.0,481.19,565.0,470.1864,470.2255,470.0398,470.2255,565.0
2023-06-14 12:25:00,481.19,481.49,481.17,481.31,1600.0,470.2255,470.5186,470.2059,470.3427,1600.0
2023-06-14 12:30:00,481.11,481.11,480.88,480.99,700.0,470.1473,470.1473,469.9225,470.03,700.0
2023-06-14 12:35:00,481.28,481.28,481.11,481.17,540.0,470.3134,470.3134,470.1473,470.2059,540.0
2023-06-14 12:40:00,481.15,481.16,481.01,481.01,400.0,470.1864,470.1961,470.0496,470.0496,400.0
2023-06-14 12:45:00,481.08,481.26,481.04,481.25,1654.0,470.118,470.2939,470.0789,470.2841,1654.0
2023-06-14 12:50:00,481.46,481.75,481.12,481.18,1386.0,470.4893,470.7727,470.157,470.2157,1386.0
2023-06-14 12:55:00,480.98,481.92,480.98,481.91,1500.0,470.0202,470.9388,470.0202,470.929,1500.0
2023-06-14 13:00:00,481.34,481.39,481.34,481.39,300.0,470.372,470.4209,470.372,470.4209,300.0
2023-06-14 13:05:00,481.03,481.03,480.47,480.48,600.0,470.0691,470.0691,469.5219,469.5316,600.0
2023-06-14 13:10:00,480.24,480.24,479.63,479.68,493.0,469.2971,469.2971,468.701,468.7499,493.0
2023-06-14 13:15:00,479.72,480.07,479.72,480.0,1161.0,468.7889,469.131,468.7889,469.0626,1161.0
2023-06-14 13:20:00,479.95,479.95,479.57,479.82,810.0,469.0137,469.0137,468.6424,468.8867,810.0
2023-06-14 13:25:00,479.61,479.83,479.61,479.8,300.0,468.6815,468.8964,468.6815,468.8671,300.0
2023-06-14 13:30:00,479.72,480.01,479.5,479.93,2000.0,468.7889,469.0723,468.574,468.9942,2000.0
2023-06-14 13:35:00,480.04,480.38,480.02,480.38,1200.0,469.1017,469.4339,469.0821,469.4339,1200.0
2023-06-14 13:40:00,480.46,480.71,480.4,480.43,2114.0,469.5121,469.7564,469.4535,469.4828,2114.0
2023-06-14 13:45:00,480.42,480.66,480.36,480.36,4126.0,469.473,469.7075,469.4144,469.4144,4126.0
2023-06-14 13:50:00,480.36,480.36,480.36,480.36,0.0,469.4144,469.4144,469.4144,469.4144,0.0
2023-06-14 13:55:00,480.28,480.28,479.66,479.66,700.0,469.3362,469.3362,468.7303,468.7303,700.0
2023-06-14 14:00:00,478.89,479.64,477.78,477.79,2157.0,467.9779,468.7108,466.8932,466.9029,2157.0
2023-06-14 14:05:00,476.13,476.65,475.56,476.65,1241.0,465.2808,465.7889,464.7237,465.7889,1241.0
2023-06-14 14:10:00,476.38,476.88,475.31,475.77,2206.0,465.5251,466.0137,464.4794,464.929,2206.0
2023-06-14 14:15:00,476.23,477.78,476.16,477.78,13902.0,465.3785,466.8932,465.3101,466.8932,13902.0
2023-06-14 14:20:00,477.95,478.24,477.0,477.22,3707.0,467.0593,467.3427,466.1309,466.3459,3707.0
2023-06-14 14:25:00,476.93,478.42,476.93,478.42,2719.0,466.0625,467.5186,466.0625,467.5186,2719.0
2023-06-14 14:30:00,478.93,479.98,478.15,479.98,5391.0,468.017,469.043,467.2547,469.043,5391.0
2023-06-14 14:35:00,480.14,481.79,479.42,480.79,5237.0,469.1994,470.8118,468.4958,469.8346,5237.0
2023-06-14 14:40:00,480.67,481.59,480.29,481.21,15428.0,469.7173,470.6163,469.346,470.245,15428.0
2023-06-14 14:45:00,481.57,481.95,480.99,481.61,1401.0,470.5968,470.9681,470.03,470.6359,1401.0
2023-06-14 14:50:00,481.93,482.39,481.24,482.39,4089.0,470.9486,471.3981,470.2743,471.3981,4089.0
2023-06-14 14:55:00,482.73,483.19,482.29,482.66,2748.0,471.7304,472.1799,471.3004,471.662,2748.0
2023-06-14 15:00:00,482.69,484.26,482.69,483.5,2924.0,471.6913,473.2255,471.6913,472.4828,2924.0
2023-06-14 15:05:00,484.49,486.38,484.11,485.44,8977.0,473.4503,475.2972,473.0789,474.3786,8977.0
2023-06-14 15:10:00,485.33,485.33,483.09,483.4,10411.0,474.2711,474.2711,472.0822,472.3851,10411.0
2023-06-14 15:15:00,483.05,484.71,482.71,484.67,9508.0,472.0431,473.6652,471.7108,473.6262,9508.0
2023-06-14 15:20:00,484.13,487.27,483.9,487.27,9176.0,473.0985,476.1669,472.8737,476.1669,9176.0
2023-06-14 15:25:00,487.07,488.9,485.2,485.25,7847.0,475.9715,477.7598,474.1441,474.1929,7847.0
2023-06-14 15:30:00,485.09,485.39,484.1,484.95,5838.0,474.0366,474.3298,473.0691,473.8998,5838.0
2023-06-14 15:35:00,485.39,486.02,485.34,485.53,6112.0,474.3298,474.9454,474.2809,474.4666,6112.0
2023-06-14 15:40:00,485.4,485.54,484.26,485.4,16123.0,474.3395,474.4763,473.2255,474.3395,16123.0
2023-06-14 15:45:00,485.47,486.14,484.84,485.34,22513.0,474.4079,475.0627,473.7923,474.2809,22513.0
2023-06-14 15:50:00,484.86,486.62,484.29,486.62,23666.0,473.8118,475.5317,473.2548,475.5317,23666.0
2023-06-14 15:55:00,486.17,487.46,485.98,486.18,65500.0,475.092,476.3526,474.9063,475.1018,65500.0
2023-06-15 09:30:00,481.55,482.27,478.8,481.17,6838.0,470.5773,471.2808,467.8899,470.2059,6838.0
2023-06-15 09:35:00,482.0,482.33,480.48,481.66,5424.0,471.017,471.3395,469.5316,470.6847,5424.0
2023-06-15 09:40:00,482.25,482.75,481.41,482.36,2900.0,471.2613,471.7499,470.4404,471.3688,2900.0
2023-06-15 09:45:00,482.04,482.21,481.03,481.05,6035.0,471.0561,471.2222,470.0691,470.0886,6035.0
2023-06-15 09:50:00,480.91,482.84,480.84,482.82,4064.0,469.9518,471.8379,469.8834,471.8183,4064.0
2023-06-15 09:55:00,482.28,482.43,481.44,482.25,3181.0,471.2906,471.4372,470.4698,471.2613,3181.0
2023-06-15 10:00:00,482.9,483.68,482.1,482.35,1147.0,471.8965,472.6587,471.1147,471.359,1147.0
2023-06-15 10:05:00,482.26,482.27,481.3,481.87,2704.0,471.2711,471.2808,470.3329,470.89,2704.0
2023-06-15 10:10:00,481.91,482.65,481.9,482.61,1285.0,470.929,471.6522,470.9193,471.6131,1285.0
2023-06-15 10:15:00,482.35,482.35,481.63,482.34,1741.0,471.359,471.359,470.6554,471.3492,1741.0
2023-06-15 10:20:00,482.93,483.79,482.56,483.79,2070.0,471.9258,472.7662,471.5642,472.7662,2070.0
2023-06-15 10:25:00,483.85,484.76,483.4,484.62,3111.0,472.8248,473.7141,472.3851,473.5773,3111.0
2023-06-15 10:30:00,485.1,485.19,483.3,483.31,5931.0,474.0464,474.1343,472.2874,472.2971,5931.0
2023-06-15 10:35:00,483.79,483.79,481.99,482.63,1705.0,472.7662,472.7662,471.0072,471.6326,1705.0
2023-06-15 10:40:00,482.78,483.93,482.78,483.78,600.0,471.7792,472.903,471.7792,472.7564,600.0
2023-06-15 10:45:00,483.8,484.62,483.79,484.62,1039.0,472.776,473.5773,472.7662,473.5773,1039.0
2023-06-15 10:50:00,484.59,484.61,483.82,483.9,1912.0,473.548,473.5675,472.7955,472.8737,1912.0
2023-06-15 10:55:00,484.62,485.78,484.62,485.28,500.0,473.5773,474.7109,473.5773,474.2223,500.0
2023-06-15 11:00:00,485.4,485.62,485.38,485.62,300.0,474.3395,474.5545,474.32,474.5545,300.0
2023-06-15 11:05:00,485.75,486.1,485.75,486.1,400.0,474.6815,475.0236,474.6815,475.0236,400.0
2023-06-15 11:10:00,486.0,486.53,486.0,486.43,1130.0,474.9259,475.4438,474.9259,475.3461,1130.0
2023-06-15 11:15:00,487.97,487.97,486.42,486.42,2010.0,476.851,476.851,475.3363,475.3363,2010.0
2023-06-15 11:20:00,485.87,486.74,485.86,486.74,685.0,474.7988,475.649,474.789,475.649,685.0
2023-06-15 11:25:00,486.4,486.4,486.25,486.25,229.0,475.3167,475.3167,475.1702,475.1702,229.0
2023-06-15 11:30:00,486.36,486.54,485.46,486.54,1376.0,475.2776,475.4535,474.3982,475.4535,1376.0
2023-06-15 11:35:00,486.0,486.0,483.93,483.93,4800.0,474.9259,474.9259,472.903,472.903,4800.0
2023-06-15 11:40:00,484.34,484.66,484.0,484.14,1200.0,473.3037,473.6164,472.9714,473.1082,1200.0
2023-06-15 11:45:00,484.34,484.5,483.85,484.5,1876.0,473.3037,473.46,472.8248,473.46,1876.0
2023-06-15 11:50:00,484.14,485.58,483.67,485.57,2291.0,473.1082,474.5154,472.6489,474.5057,2291.0
2023-06-15 11:55:00,484.99,484.99,484.99,484.99,100.0,473.9389,473.9389,473.9389,473.9389,100.0
2023-06-15 12:00:00,485.35,486.53,485.35,486.02,800.0,474.2907,475.4438,474.2907,474.9454,800.0
2023-06-15 12:05:00,485.99,485.99,485.96,485.96,300.0,474.9161,474.9161,474.8868,474.8868,300.0
2023-06-15 12:10:00,485.66,485.7,485.66,485.7,400.0,474.5936,474.6327,474.5936,474.6327,400.0
2023-06-15 12:15:00,485.83,485.89,485.8,485.89,300.0,474.7597,474.8184,474.7304,474.8184,300.0
2023-06-15 12:20:00,486.03,486.68,486.03,486.68,718.0,474.9552,475.5904,474.9552,475.5904,718.0
2023-06-15 12:25:00,486.55,486.55,486.12,486.13,500.0,475.4633,475.4633,475.0431,475.0529,500.0
2023-06-15 12:30:00,486.46,486.46,486.03,486.28,800.0,475.3754,475.3754,474.9552,475.1995,800.0
2023-06-15 12:35:00,486.1,486.12,486.08,486.1,1800.0,475.0236,475.0431,475.004,475.0236,1800.0
2023-06-15 12:40:00,486.04,486.04,484.95,484.95,1225.0,474.9649,474.9649,473.8998,473.8998,1225.0
2023-06-15 12:45:00,484.59,484.68,484.34,484.5,1000.0,473.548,473.6359,473.3037,473.46,1000.0
2023-06-15 12:50:00,485.94,485.94,485.93,485.94,100.0,474.8672,474.8672,474.8574,474.8672,100.0
2023-06-15 12:55:00,485.75,486.12,485.7,485.92,600.0,474.6815,475.0431,474.6327,474.8477,600.0
2023-06-15 13:00:00,486.01,486.37,486.01,486.37,1000.0,474.9356,475.2874,474.9356,475.2874,1000.0
2023-06-15 13:05:00,486.72,486.72,485.73,486.08,1904.0,475.6294,475.6294,474.662,475.004,1904.0
2023-06-15 13:10:00,486.32,486.39,486.28,486.29,400.0,475.2386,475.307,475.1995,475.2092,400.0
2023-06-15 13:15:00,486.56,486.57,485.67,485.92,2943.0,475.4731,475.4829,474.6034,474.8477,2943.0
2023-06-15 13:20:00,486.22,486.22,485.97,486.09,800.0,475.1408,475.1408,474.8965,475.0138,800.0
2023-06-15 13:25:00,486.2,486.63,486.19,486.63,300.0,475.1213,475.5415,475.1115,475.5415,300.0
2023-06-15 13:30:00,487.32,487.46,487.3,487.44,500.0,476.2158,476.3526,476.1962,476.333,500.0
2023-06-15 13:35:00,487.4,487.53,487.09,487.36,605.0,476.294,476.421,475.991,476.2549,605.0
2023-06-15 13:40:00,487.51,487.79,487.51,487.79,500.0,476.4014,476.6751,476.4014,476.6751,500.0
2023-06-15 13:45:00,487.9,488.25,487.81,487.81,1100.0,476.7826,477.1246,476.6946,476.6946,1100.0
2023-06-15 13:50:00,488.17,488.69,488.16,488.43,1000.0,477.0464,477.5546,477.0366,477.3005,1000.0
2023-06-15 13:55:00,489.0,489.0,488.79,488.79,200.0,477.8575,477.8575,477.6523,477.6523,200.0
2023-06-15 14:00:00,488.86,488.86,488.61,488.78,850.0,477.7207,477.7207,477.4764,477.6425,850.0
2023-06-15 14:05:00,488.77,489.32,488.68,488.95,2020.0,477.6327,478.1702,477.5448,477.8086,2020.0
2023-06-15 14:10:00,488.68,488.82,488.35,488.44,3635.0,477.5448,477.6816,477.2223,477.3103,3635.0
2023-06-15 14:15:00,488.44,488.44,488.44,488.44,0.0,477.3103,477.3103,477.3103,477.3103,0.0
2023-06-15 14:20:00,487.85,487.85,487.09,487.14,1110.0,476.7337,476.7337,475.991,476.0399,1110.0
2023-06-15 14:25:00,486.89,488.12,486.88,488.12,1494.0,475.7956,476.9975,475.7858,476.9975,1494.0
2023-06-15 14:30:00,488.17,488.63,486.95,486.95,2400.0,477.0464,477.4959,475.8542,475.8542,2400.0
2023-06-15 14:35:00,487.37,487.69,486.26,487.48,11979.0,476.2646,476.5773,475.1799,476.3721,11979.0
2023-06-15 14:40:00,487.62,488.2,486.96,488.2,2223.0,476.5089,477.0757,475.864,477.0757,2223.0
2023-06-15 14:45:00,488.02,488.02,486.5,486.89,2945.0,476.8998,476.8998,475.4145,475.7956,2945.0
2023-06-15 14:50:00,486.92,488.26,486.89,488.25,2600.0,475.8249,477.1344,475.7956,477.1246,2600.0
2023-06-15 14:55:00,488.31,489.56,488.31,489.06,5004.0,477.1832,478.4047,477.1832,477.9161,5004.0
2023-06-15 15:00:00,489.28,489.31,487.47,487.52,3400.0,478.1311,478.1604,476.3624,476.4112,3400.0
2023-06-15 15:05:00,487.52,487.79,487.1,487.48,7925.0,476.4112,476.6751,476.0008,476.3721,7925.0
2023-06-15 15:10:00,487.4,488.74,487.21,488.73,3222.0,476.294,477.6034,476.1083,477.5936,3222.0
2023-06-15 15:15:00,488.71,488.87,487.74,488.19,5464.0,477.5741,477.7305,476.6262,477.0659,5464.0
2023-06-15 15:20:00,488.2,488.36,487.77,488.14,1705.0,477.0757,477.2321,476.6555,477.0171,1705.0
2023-06-15 15:25:00,488.0,489.18,487.99,489.14,1801.0,476.8803,478.0334,476.8705,477.9943,1801.0
2023-06-15 15:30:00,489.45,489.7,488.89,488.89,3701.0,478.2972,478.5415,477.75,477.75,3701.0
2023-06-15 15:35:00,489.0,489.0,487.91,487.92,7252.0,477.8575,477.8575,476.7923,476.8021,7252.0
2023-06-15 15:40:00,487.98,488.21,487.39,487.4,3758.0,476.8607,477.0855,476.2842,476.294,3758.0
2023-06-15 15:45:00,487.55,487.81,486.58,487.81,6765.0,476.4405,476.6946,475.4926,476.6946,6765.0
2023-06-15 15:50:00,487.81,488.44,487.18,487.29,10900.0,476.6946,477.3103,476.079,476.1865,10900.0
2023-06-15 15:55:00,487.07,487.68,486.72,487.65,16670.0,475.9715,476.5676,475.6294,476.5383,16670.0
2023-06-16 09:30:00,491.65,492.46,490.35,490.36,89901.0,480.4471,481.2387,479.1767,479.1865,89901.0
2023-06-16 09:35:00,491.47,491.57,489.61,489.79,2820.0,480.2712,480.3689,478.4536,478.6295,2820.0
2023-06-16 09:40:00,489.86,490.71,489.05,489.99,1112.0,478.6979,479.5285,477.9064,478.8249,1112.0
2023-06-16 09:45:00,490.6,491.49,489.85,491.05,2363.0,479.421,480.2908,478.6881,479.8608,2363.0
2023-06-16 09:50:00,491.2,491.44,490.44,490.45,905.0,480.0074,480.2419,479.2647,479.2745,905.0
2023-06-16 09:55:00,490.98,491.14,490.24,490.29,1001.0,479.7924,479.9487,479.0692,479.1181,1001.0
2023-06-16 10:00:00,489.3,489.46,488.16,489.34,2354.0,478.1507,478.307,477.0366,478.1897,2354.0
2023-06-16 10:05:00,489.92,489.92,488.16,488.25,1004.0,478.7565,478.7565,477.0366,477.1246,1004.0
2023-06-16 10:10:00,488.31,488.31,487.03,487.03,358.0,477.1832,477.1832,475.9324,475.9324,358.0
2023-06-16 10:15:00,486.72,486.72,485.83,485.83,300.0,475.6294,475.6294,474.7597,474.7597,300.0
2023-06-16 10:20:00,486.62,486.84,486.1,486.11,882.0,475.5317,475.7467,475.0236,475.0333,882.0
2023-06-16 10:25:00,486.2,487.49,485.5,486.62,2852.0,475.1213,476.3819,474.4372,475.5317,2852.0
2023-06-16 10:30:00,486.87,487.23,486.85,486.85,614.0,475.776,476.1278,475.7565,475.7565,614.0
2023-06-16 10:35:00,486.35,486.36,485.57,486.35,2200.0,475.2679,475.2776,474.5057,475.2679,2200.0
2023-06-16 10:40:00,486.28,486.28,485.58,486.05,1900.0,475.1995,475.1995,474.5154,474.9747,1900.0
2023-06-16 10:45:00,486.03,486.03,485.1,485.66,1536.0,474.9552,474.9552,474.0464,474.5936,1536.0
2023-06-16 10:50:00,485.95,485.95,484.68,484.88,1500.0,474.877,474.877,473.6359,473.8314,1500.0
2023-06-16 10:55:00,484.81,484.93,484.81,484.9,403.0,473.763,473.8802,473.763,473.8509,403.0
2023-06-16 11:00:00,484.64,485.25,484.03,484.5,10882.0,473.5968,474.1929,473.0007,473.46,10882.0
2023-06-16 11:05:00,484.19,485.16,483.9,484.07,8508.0,473.1571,474.105,472.8737,473.0398,8508.0
2023-06-16 11:10:00,483.59,484.82,483.59,484.65,1100.0,472.5708,473.7727,472.5708,473.6066,1100.0
2023-06-16 11:15:00,484.91,485.17,484.77,484.78,1532.0,473.8607,474.1148,473.7239,473.7337,1532.0
2023-06-16 11:20:00,484.75,484.76,482.87,482.87,819.0,473.7043,473.7141,471.8672,471.8672,819.0
2023-06-16 11:25:00,482.78,483.27,482.35,483.08,701.0,471.7792,472.2581,471.359,472.0724,701.0
2023-06-16 11:30:00,482.97,482.97,482.12,482.73,559.0,471.9649,471.9649,471.1343,471.7304,559.0
2023-06-16 11:35:00,483.06,483.07,483.06,483.06,400.0,472.0528,472.0626,472.0528,472.0528,400.0
2023-06-16 11:40:00,483.18,483.18,482.61,482.62,300.0,472.1701,472.1701,471.6131,471.6229,300.0
2023-06-16 11:45:00,482.55,482.81,482.37,482.81,400.0,471.5545,471.8085,471.3786,471.8085,400.0
2023-06-16 11:50:00,482.1,482.32,482.03,482.29,2049.0,471.1147,471.3297,471.0463,471.3004,2049.0
2023-06-16 11:55:00,482.47,482.92,482.47,482.92,1000.0,471.4763,471.916,471.4763,471.916,1000.0
2023-06-16 12:00:00,483.31,483.54,482.6,482.6,1200.0,472.2971,472.5219,471.6033,471.6033,1200.0
2023-06-16 12:05:00,483.25,483.26,482.62,482.9,800.0,472.2385,472.2483,471.6229,471.8965,800.0
2023-06-16 12:10:00,483.24,483.45,483.21,483.45,300.0,472.2287,472.434,472.1994,472.434,300.0
2023-06-16 12:15:00,483.33,483.33,483.06,483.33,400.0,472.3167,472.3167,472.0528,472.3167,400.0
2023-06-16 12:20:00,483.5,483.66,483.5,483.53,500.0,472.4828,472.6392,472.4828,472.5121,500.0
2023-06-16 12:25:00,484.28,484.28,484.28,484.28,100.0,473.245,473.245,473.245,473.245,100.0
2023-06-16 12:30:00,484.4,484.62,484.4,484.62,1300.0,473.3623,473.5773,473.3623,473.5773,1300.0
2023-06-16 12:35:00,484.65,484.74,484.61,484.74,700.0,473.6066,473.6946,473.5675,473.6946,700.0
2023-06-16 12:40:00,484.87,485.16,484.53,484.71,1000.0,473.8216,474.105,473.4893,473.6652,1000.0
2023-06-16 12:45:00,484.57,484.81,483.77,484.81,1800.0,473.5284,473.763,472.7467,473.763,1800.0
2023-06-16 12:50:00,484.81,484.81,484.71,484.71,300.0,473.763,473.763,473.6652,473.6652,300.0
2023-06-16 12:55:00,484.96,484.96,484.67,484.67,300.0,473.9095,473.9095,473.6262,473.6262,300.0
2023-06-16 13:00:00,484.79,484.79,484.44,484.44,200.0,473.7434,473.7434,473.4014,473.4014,200.0
2023-06-16 13:05:00,484.85,484.85,483.99,484.32,1500.0,473.8021,473.8021,472.9617,473.2841,1500.0
2023-06-16 13:10:00,484.32,484.32,484.32,484.32,0.0,473.2841,473.2841,473.2841,473.2841,0.0
2023-06-16 13:15:00,484.98,484.98,484.73,484.73,1000.0,473.9291,473.9291,473.6848,473.6848,1000.0
2023-06-16 13:20:00,484.6,484.77,483.96,484.04,1510.0,473.5578,473.7239,472.9323,473.0105,1510.0
2023-06-16 13:25:00,483.93,483.93,483.2,483.2,514.0,472.903,472.903,472.1897,472.1897,514.0
2023-06-16 13:30:00,483.01,483.01,482.64,482.64,200.0,472.004,472.004,471.6424,471.6424,200.0
2023-06-16 13:35:00,483.02,483.05,482.89,482.89,600.0,472.0138,472.0431,471.8867,471.8867,600.0
2023-06-16 13:40:00,482.58,482.58,482.01,482.15,1112.0,471.5838,471.5838,471.0268,471.1636,1112.0
2023-06-16 13:45:00,482.34,482.41,481.74,481.9,4315.0,471.3492,471.4177,470.7629,470.9193,4315.0
2023-06-16 13:50:00,482.29,482.66,481.99,481.99,1959.0,471.3004,471.662,471.0072,471.0072,1959.0
2023-06-16 13:55:00,481.99,482.61,481.99,482.09,2400.0,471.0072,471.6131,471.0072,471.1049,2400.0
2023-06-16 14:00:00,482.44,482.57,481.19,481.44,3284.0,471.447,471.574,470.2255,470.4698,3284.0
2023-06-16 14:05:00,481.5,481.51,480.88,481.12,2246.0,470.5284,470.5382,469.9225,470.157,2246.0
2023-06-16 14:10:00,481.31,481.55,480.59,481.01,3441.0,470.3427,470.5773,469.6391,470.0496,3441.0
2023-06-16 14:15:00,481.3,481.92,480.81,481.01,4666.0,470.3329,470.9388,469.8541,470.0496,4666.0
2023-06-16 14:20:00,480.92,481.64,480.84,481.51,2335.0,469.9616,470.6652,469.8834,470.5382,2335.0
2023-06-16 14:25:00,481.71,481.76,481.28,481.42,2048.0,470.7336,470.7825,470.3134,470.4502,2048.0
2023-06-16 14:30:00,481.21,481.21,480.49,480.5,2025.0,470.245,470.245,469.5414,469.5512,2025.0
2023-06-16 14:35:00,480.61,481.49,480.6,481.49,2200.0,469.6587,470.5186,469.6489,470.5186,2200.0
2023-06-16 14:40:00,481.01,481.01,480.2,480.27,16200.0,470.0496,470.0496,469.258,469.3264,16200.0
2023-06-16 14:45:00,480.41,480.68,479.43,480.3,5761.0,469.4632,469.7271,468.5056,469.3557,5761.0
2023-06-16 14:50:00,480.16,480.62,480.16,480.49,600.0,469.2189,469.6684,469.2189,469.5414,600.0
2023-06-16 14:55:00,480.51,480.79,479.9,480.0,800.0,469.5609,469.8346,468.9648,469.0626,800.0
2023-06-16 15:00:00,479.89,480.01,479.44,480.0,3100.0,468.9551,469.0723,468.5153,469.0626,3100.0
2023-06-16 15:05:00,479.92,479.94,479.86,479.94,708.0,468.9844,469.0039,468.9258,469.0039,708.0
2023-06-16 15:10:00,479.66,479.66,478.94,479.0,1505.0,468.7303,468.7303,468.0267,468.0854,1505.0
2023-06-16 15:15:00,478.81,479.49,478.7,479.23,2814.0,467.8997,468.5642,467.7922,468.3101,2814.0
2023-06-16 15:20:00,479.44,479.81,479.06,479.49,3141.0,468.5153,468.8769,468.144,468.5642,3141.0
2023-06-16 15:25:00,479.62,479.62,479.06,479.09,3009.0,468.6912,468.6912,468.144,468.1733,3009.0
2023-06-16 15:30:00,479.56,479.99,479.18,479.81,4435.0,468.6326,469.0528,468.2613,468.8769,4435.0
2023-06-16 15:35:00,480.03,480.06,479.35,479.65,2496.0,469.0919,469.1212,468.4274,468.7205,2496.0
2023-06-16 15:40:00,479.86,479.86,479.1,479.1,3674.0,468.9258,468.9258,468.1831,468.1831,3674.0
2023-06-16 15:45:00,479.02,479.74,478.82,479.04,5612.0,468.1049,468.8085,467.9095,468.1244,5612.0
2023-06-16 15:50:00,479.43,479.59,478.52,478.78,7770.0,468.5056,468.6619,467.6163,467.8704,7770.0
2023-06-16 15:55:00,478.94,479.25,477.4,477.71,36252.0,468.0267,468.3297,466.5218,466.8248,36252.0
2023-06-20 09:30:00,476.11,478.19,475.89,476.45,10631.0,465.2612,467.2938,465.0462,465.5935,10631.0
2023-06-20 09:35:00,477.35,478.17,474.05,475.03,8382.0,466.473,467.2743,463.2481,464.2058,8382.0
2023-06-20 09:40:00,473.0,473.76,472.18,473.31,4703.0,462.2221,462.9648,461.4208,462.525,4703.0
2023-06-20 09:45:00,472.73,473.21,470.93,471.14,4650.0,461.9582,462.4273,460.1992,460.4045,4650.0
2023-06-20 09:50:00,470.86,471.69,470.25,471.34,4121.0,460.1308,460.9419,459.5347,460.5999,4121.0
2023-06-20 09:55:00,470.94,471.31,470.55,471.05,7040.0,460.209,460.5706,459.8279,460.3165,7040.0
2023-06-20 10:00:00,471.03,473.58,469.59,473.26,7570.0,460.297,462.7889,458.8898,462.4761,7570.0
2023-06-20 10:05:00,473.26,473.48,471.73,471.74,19237.0,462.4761,462.6911,460.981,460.9908,19237.0
2023-06-20 10:10:00,472.08,474.23,471.94,471.94,3838.0,461.323,463.424,461.1862,461.1862,3838.0
2023-06-20 10:15:00,471.75,473.0,471.31,472.11,3733.0,461.0006,462.2221,460.5706,461.3524,3733.0
2023-06-20 10:20:00,472.41,473.16,471.96,472.0,10862.0,461.6455,462.3784,461.2058,461.2449,10862.0
2023-06-20 10:25:00,471.53,472.31,471.5,472.27,4951.0,460.7856,461.5478,460.7563,461.5087,4951.0
2023-06-20 10:30:00,471.75,471.75,468.45,468.45,9243.0,461.0006,461.0006,457.7758,457.7758,9243.0
2023-06-20 10:35:00,469.17,469.52,468.66,468.91,4507.0,458.4793,458.8214,457.981,458.2253,4507.0
2023-06-20 10:40:00,468.94,470.31,468.87,470.31,3433.0,458.2546,459.5934,458.1862,459.5934,3433.0
2023-06-20 10:45:00,470.28,472.45,470.28,472.45,1719.0,459.5641,461.6846,459.5641,461.6846,1719.0
2023-06-20 10:50:00,472.39,472.39,470.59,471.2,4132.0,461.626,461.626,459.867,460.4631,4132.0
2023-06-20 10:55:00,470.09,470.9,469.88,470.9,1490.0,459.3784,460.1699,459.1732,460.1699,1490.0
2023-06-20 11:00:00,471.23,472.33,471.22,471.59,2333.0,460.4924,461.5673,460.4826,460.8442,2333.0
2023-06-20 11:05:00,471.89,472.34,471.89,472.22,746.0,461.1374,461.5771,461.1374,461.4598,746.0
2023-06-20 11:10:00,472.33,472.64,471.57,471.57,2200.0,461.5673,461.8703,460.8247,460.8247,2200.0
2023-06-20 11:15:00,473.0,473.17,472.35,473.0,2441.0,462.2221,462.3882,461.5869,462.2221,2441.0
2023-06-20 11:20:00,472.7,472.83,472.41,472.56,1245.0,461.9289,462.0559,461.6455,461.7921,1245.0
2023-06-20 11:25:00,472.94,472.94,472.45,472.77,300.0,462.1634,462.1634,461.6846,461.9973,300.0
2023-06-20 11:30:00,472.74,473.18,472.74,473.18,600.0,461.968,462.398,461.968,462.398,600.0
2023-06-20 11:35:00,473.25,473.33,472.52,472.8,1857.0,462.4664,462.5446,461.753,462.0266,1857.0
2023-06-20 11:40:00,473.24,473.24,471.81,471.91,1800.0,462.4566,462.4566,461.0592,461.1569,1800.0
2023-06-20 11:45:00,471.67,472.67,471.63,472.58,2260.0,460.9224,461.8996,460.8833,461.8116,2260.0
2023-06-20 11:50:00,472.33,473.58,472.33,473.55,719.0,461.5673,462.7889,461.5673,462.7595,719.0
2023-06-20 11:55:00,473.9,473.9,472.87,472.88,1500.0,463.1016,463.1016,462.095,462.1048,1500.0
2023-06-20 12:00:00,472.85,473.05,472.44,472.45,1809.0,462.0755,462.2709,461.6748,461.6846,1809.0
2023-06-20 12:05:00,472.55,472.86,472.53,472.86,713.0,461.7823,462.0853,461.7628,462.0853,713.0
2023-06-20 12:10:00,472.96,473.33,472.96,473.31,1117.0,462.183,462.5446,462.183,462.525,1117.0
2023-06-20 12:15:00,472.87,472.9,472.63,472.73,1613.0,462.095,462.1244,461.8605,461.9582,1613.0
2023-06-20 12:20:00,472.77,472.96,472.05,472.19,3765.0,461.9973,462.183,461.2937,461.4305,3765.0
2023-06-20 12:25:00,472.14,472.67,472.13,472.67,722.0,461.3817,461.8996,461.3719,461.8996,722.0
2023-06-20 12:30:00,472.23,472.73,472.03,472.73,513.0,461.4696,461.9582,461.2742,461.9582,513.0
2023-06-20 12:35:00,473.0,473.61,472.76,473.44,1800.0,462.2221,462.8182,461.9875,462.652,1800.0
2023-06-20 12:40:00,473.51,474.08,473.51,474.08,700.0,462.7205,463.2775,462.7205,463.2775,700.0
2023-06-20 12:45:00,474.28,474.41,474.0,474.24,1718.0,463.4729,463.5999,463.1993,463.4338,1718.0
2023-06-20 12:50:00,474.4,474.42,473.25,473.45,2653.0,463.5902,463.6097,462.4664,462.6618,2653.0
2023-06-20 12:55:00,473.43,474.02,473.28,474.02,1256.0,462.6423,463.2188,462.4957,463.2188,1256.0
2023-06-20 13:00:00,473.7,474.08,473.69,473.74,649.0,462.9061,463.2775,462.8964,462.9452,649.0
2023-06-20 13:05:00,473.91,473.91,473.43,473.76,2017.0,463.1113,463.1113,462.6423,462.9648,2017.0
2023-06-20 13:10:00,473.29,473.96,473.23,473.81,1023.0,462.5055,463.1602,462.4468,463.0136,1023.0
2023-06-20 13:15:00,473.79,474.06,473.78,473.94,600.0,462.9941,463.2579,462.9843,463.1407,600.0
2023-06-20 13:20:00,474.13,474.13,474.13,474.13,100.0,463.3263,463.3263,463.3263,463.3263,100.0
2023-06-20 13:25:00,474.38,474.38,473.78,473.98,2204.0,463.5706,463.5706,462.9843,463.1797,2204.0
2023-06-20 13:30:00,474.04,474.19,474.04,474.09,762.0,463.2384,463.385,463.2384,463.2872,762.0
2023-06-20 13:35:00,473.93,473.93,473.93,473.93,100.0,463.1309,463.1309,463.1309,463.1309,100.0
2023-06-20 13:40:00,473.75,473.75,473.75,473.75,100.0,462.955,462.955,462.955,462.955,100.0
2023-06-20 13:45:00,473.92,473.92,473.44,473.78,1427.0,463.1211,463.1211,462.652,462.9843,1427.0
2023-06-20 13:50:00,474.24,474.24,473.68,473.69,680.0,463.4338,463.4338,462.8866,462.8964,680.0
2023-06-20 13:55:00,473.47,473.57,472.95,473.23,1220.0,462.6814,462.7791,462.1732,462.4468,1220.0
2023-06-20 14:00:00,473.47,473.72,473.47,473.5,300.0,462.6814,462.9257,462.6814,462.7107,300.0
2023-06-20 14:05:00,473.63,473.68,473.47,473.61,700.0,462.8377,462.8866,462.6814,462.8182,700.0
2023-06-20 14:10:00,473.57,473.81,473.3,473.74,2100.0,462.7791,463.0136,462.5152,462.9452,2100.0
2023-06-20 14:15:00,473.6,473.89,473.33,473.59,1048.0,462.8084,463.0918,462.5446,462.7986,1048.0
2023-06-20 14:20:00,473.47,473.95,473.47,473.94,831.0,462.6814,463.1504,462.6814,463.1407,831.0
2023-06-20 14:25:00,473.82,473.82,473.82,473.82,100.0,463.0234,463.0234,463.0234,463.0234,100.0
2023-06-20 14:30:00,473.73,473.73,473.14,473.15,1333.0,462.9354,462.9354,462.3589,462.3687,1333.0
2023-06-20 14:35:00,473.09,473.34,473.05,473.05,1000.0,462.31,462.5543,462.2709,462.2709,1000.0
2023-06-20 14:40:00,473.06,473.06,471.67,471.67,4949.0,462.2807,462.2807,460.9224,460.9224,4949.0
2023-06-20 14:45:00,471.91,473.3,471.89,473.26,2200.0,461.1569,462.5152,461.1374,462.4761,2200.0
2023-06-20 14:50:00,473.86,474.23,473.79,473.79,1108.0,463.0625,463.424,462.9941,462.9941,1108.0
2023-06-20 14:55:00,473.87,474.13,473.61,473.61,958.0,463.0722,463.3263,462.8182,462.8182,958.0
2023-06-20 15:00:00,473.59,473.77,473.4,473.4,900.0,462.7986,462.9745,462.613,462.613,900.0
2023-06-20 15:05:00,473.44,473.44,473.16,473.39,1345.0,462.652,462.652,462.3784,462.6032,1345.0
2023-06-20 15:10:00,473.43,473.43,473.01,473.25,1700.0,462.6423,462.6423,462.2318,462.4664,1700.0
2023-06-20 15:15:00,473.17,473.27,472.98,473.11,859.0,462.3882,462.4859,462.2025,462.3296,859.0
2023-06-20 15:20:00,473.04,473.04,472.72,472.95,900.0,462.2612,462.2612,461.9485,462.1732,900.0
2023-06-20 15:25:00,472.98,472.98,472.77,472.94,900.0,462.2025,462.2025,461.9973,462.1634,900.0
2023-06-20 15:30:00,472.94,472.96,472.08,472.08,1783.0,462.1634,462.183,461.323,461.323,1783.0
2023-06-20 15:35:00,472.06,472.92,472.05,472.92,1646.0,461.3035,462.1439,461.2937,462.1439,1646.0
2023-06-20 15:40:00,472.97,473.76,472.96,473.76,1507.0,462.1928,462.9648,462.183,462.9648,1507.0
2023-06-20 15:45:00,473.51,473.64,473.26,473.46,4582.0,462.7205,462.8475,462.4761,462.6716,4582.0
2023-06-20 15:50:00,474.06,474.06,473.12,473.15,10564.0,463.2579,463.2579,462.3393,462.3687,10564.0
2023-06-20 15:55:00,473.03,473.98,472.96,473.79,29114.0,462.2514,463.1797,462.183,462.9941,29114.0
2023-06-21 09:30:00,467.76,467.76,465.89,467.66,11874.0,457.1015,457.1015,455.2741,457.0038,11874.0
2023-06-21 09:35:00,466.65,469.09,466.63,467.84,1837.0,456.0168,458.4012,455.9972,457.1797,1837.0
2023-06-21 09:40:00,466.98,468.55,466.98,467.83,1800.0,456.3392,457.8735,456.3392,457.1699,1800.0
2023-06-21 09:45:00,468.44,469.72,466.25,467.7,22279.0,457.766,459.0168,455.6259,457.0428,22279.0
2023-06-21 09:50:00,467.08,467.48,466.49,467.29,1204.0,456.437,456.8279,455.8604,456.6422,1204.0
2023-06-21 09:55:00,467.08,467.08,465.47,465.76,3090.0,456.437,456.437,454.8637,455.147,3090.0
2023-06-21 10:00:00,466.3,466.35,465.2,466.12,3500.0,455.6747,455.7236,454.5998,455.4988,3500.0
2023-06-21 10:05:00,466.73,466.79,465.74,466.43,2938.0,456.0949,456.1536,455.1275,455.8018,2938.0
2023-06-21 10:10:00,466.86,468.07,466.81,468.07,1001.0,456.222,457.4044,456.1731,457.4044,1001.0
2023-06-21 10:15:00,468.0,468.71,467.85,468.59,2100.0,457.336,458.0298,457.1894,457.9126,2100.0
2023-06-21 10:20:00,468.85,469.99,468.85,469.78,1200.0,458.1666,459.2807,458.1666,459.0754,1200.0
2023-06-21 10:25:00,468.96,469.41,468.51,468.89,2438.0,458.2741,458.7139,457.8344,458.2057,2438.0
2023-06-21 10:30:00,469.39,469.5,468.62,469.49,1402.0,458.6943,458.8018,457.9419,458.7921,1402.0
2023-06-21 10:35:00,468.9,469.95,468.9,469.44,1652.0,458.2155,459.2416,458.2155,458.7432,1652.0
2023-06-21 10:40:00,469.66,469.66,467.97,467.97,1900.0,458.9582,458.9582,457.3067,457.3067,1900.0
2023-06-21 10:45:00,468.12,468.13,467.68,467.83,1300.0,457.4533,457.463,457.0233,457.1699,1300.0
2023-06-21 10:50:00,468.01,469.02,467.65,469.02,1200.0,457.3458,458.3328,456.994,458.3328,1200.0
2023-06-21 10:55:00,469.4,469.6,468.2,468.95,1036.0,458.7041,458.8995,457.5314,458.2644,1036.0
2023-06-21 11:00:00,469.06,469.4,468.94,469.4,1000.0,458.3719,458.7041,458.2546,458.7041,1000.0
2023-06-21 11:05:00,469.22,469.22,468.21,468.43,1900.0,458.5282,458.5282,457.5412,457.7562,1900.0
2023-06-21 11:10:00,468.45,469.12,468.45,468.84,1548.0,457.7758,458.4305,457.7758,458.1569,1548.0
2023-06-21 11:15:00,468.85,469.12,468.3,468.72,1191.0,458.1666,458.4305,457.6292,458.0396,1191.0
2023-06-21 11:20:00,468.77,469.4,468.46,468.9,3400.0,458.0885,458.7041,457.7855,458.2155,3400.0
2023-06-21 11:25:00,468.74,469.09,468.39,468.39,1400.0,458.0591,458.4012,457.7171,457.7171,1400.0
2023-06-21 11:30:00,468.5,468.9,468.45,468.45,1200.0,457.8246,458.2155,457.7758,457.7758,1200.0
2023-06-21 11:35:00,468.7,469.41,468.59,469.41,5700.0,458.0201,458.7139,457.9126,458.7139,5700.0
2023-06-21 11:40:00,469.43,470.29,469.43,469.88,1239.0,458.7334,459.5738,458.7334,459.1732,1239.0
2023-06-21 11:45:00,470.22,470.51,469.8,470.4,2059.0,459.5054,459.7888,459.095,459.6813,2059.0
2023-06-21 11:50:00,470.47,471.11,470.0,470.35,1400.0,459.7497,460.3751,459.2904,459.6325,1400.0
2023-06-21 11:55:00,470.54,470.96,470.48,470.49,866.0,459.8181,460.2286,459.7595,459.7693,866.0
2023-06-21 12:00:00,470.53,471.12,470.43,471.02,1700.0,459.8084,460.3849,459.7106,460.2872,1700.0
2023-06-21 12:05:00,470.87,471.18,470.22,470.22,3245.0,460.1406,460.4435,459.5054,459.5054,3245.0
2023-06-21 12:10:00,470.6,471.18,470.6,471.18,1003.0,459.8768,460.4435,459.8768,460.4435,1003.0
2023-06-21 12:15:00,471.6,472.09,471.25,471.25,700.0,460.854,461.3328,460.512,460.512,700.0
2023-06-21 12:20:00,470.97,470.97,470.91,470.91,300.0,460.2383,460.2383,460.1797,460.1797,300.0
2023-06-21 12:25:00,471.09,471.09,470.66,470.89,400.0,460.3556,460.3556,459.9354,460.1602,400.0
2023-06-21 12:30:00,470.55,471.5,470.39,471.03,1100.0,459.8279,460.7563,459.6715,460.297,1100.0
2023-06-21 12:35:00,471.03,471.03,471.03,471.03,0.0,460.297,460.297,460.297,460.297,0.0
2023-06-21 12:40:00,472.1,472.51,472.1,472.51,400.0,461.3426,461.7432,461.3426,461.7432,400.0
2023-06-21 12:45:00,471.92,471.92,471.81,471.81,200.0,461.1667,461.1667,461.0592,461.0592,200.0
2023-06-21 12:50:00,472.5,473.04,472.5,473.04,528.0,461.7335,462.2612,461.7335,462.2612,528.0
2023-06-21 12:55:00,473.34,473.34,472.94,472.96,1307.0,462.5543,462.5543,462.1634,462.183,1307.0
2023-06-21 13:00:00,472.89,472.96,472.1,472.96,1512.0,462.1146,462.183,461.3426,462.183,1512.0
2023-06-21 13:05:00,472.93,472.93,472.93,472.93,100.0,462.1537,462.1537,462.1537,462.1537,100.0
2023-06-21 13:10:00,472.77,472.85,472.77,472.85,200.0,461.9973,462.0755,461.9973,462.0755,200.0
2023-06-21 13:15:00,473.03,473.03,473.03,473.03,200.0,462.2514,462.2514,462.2514,462.2514,200.0
2023-06-21 13:20:00,472.82,473.02,472.39,472.69,976.0,462.0462,462.2416,461.626,461.9191,976.0
2023-06-21 13:25:00,472.26,473.06,472.26,473.06,1516.0,461.4989,462.2807,461.4989,462.2807,1516.0
2023-06-21 13:30:00,473.0,473.44,473.0,473.44,733.0,462.2221,462.652,462.2221,462.652,733.0
2023-06-21 13:35:00,473.67,474.83,473.67,474.81,1580.0,462.8768,464.0104,462.8768,463.9908,1580.0
2023-06-21 13:40:00,474.34,474.34,474.19,474.19,305.0,463.5315,463.5315,463.385,463.385,305.0
2023-06-21 13:45:00,474.91,474.99,474.91,474.99,300.0,464.0886,464.1667,464.0886,464.1667,300.0
2023-06-21 13:50:00,474.45,474.7,474.45,474.59,300.0,463.639,463.8833,463.639,463.7758,300.0
2023-06-21 13:55:00,474.63,475.35,474.63,475.15,3005.0,463.8149,464.5185,463.8149,464.3231,3005.0
2023-06-21 14:00:00,475.15,475.65,475.15,475.58,2486.0,464.3231,464.8117,464.3231,464.7433,2486.0
2023-06-21 14:05:00,475.09,475.17,474.44,474.45,2009.0,464.2645,464.3426,463.6293,463.639,2009.0
2023-06-21 14:10:00,474.26,474.35,473.41,473.6,5422.0,463.4534,463.5413,462.6227,462.8084,5422.0
2023-06-21 14:15:00,473.6,474.1,473.59,474.04,3692.0,462.8084,463.297,462.7986,463.2384,3692.0
2023-06-21 14:20:00,474.15,475.52,474.15,475.12,3124.0,463.3459,464.6847,463.3459,464.2938,3124.0
2023-06-21 14:25:00,475.03,475.32,474.69,475.04,2143.0,464.2058,464.4892,463.8736,464.2156,2143.0
2023-06-21 14:30:00,475.06,475.83,474.95,475.4,2500.0,464.2351,464.9876,464.1276,464.5674,2500.0
2023-06-21 14:35:00,475.57,476.08,475.48,476.03,1000.0,464.7335,465.2319,464.6456,465.183,1000.0
2023-06-21 14:40:00,476.28,476.86,476.1,476.74,1216.0,465.4273,465.9941,465.2514,465.8769,1216.0
2023-06-21 14:45:00,476.86,477.28,476.09,476.13,3704.0,465.9941,466.4045,465.2417,465.2808,3704.0
2023-06-21 14:50:00,476.13,477.07,475.88,477.07,1682.0,465.2808,466.1993,465.0364,466.1993,1682.0
2023-06-21 14:55:00,477.14,477.59,477.14,477.59,1808.0,466.2677,466.7075,466.2677,466.7075,1808.0
2023-06-21 15:00:00,477.6,477.81,477.37,477.53,2120.0,466.7173,466.9225,466.4925,466.6489,2120.0
2023-06-21 15:05:00,477.3,477.95,477.13,477.95,2450.0,466.4241,467.0593,466.258,467.0593,2450.0
2023-06-21 15:10:00,477.52,477.81,477.25,477.37,1789.0,466.6391,466.9225,466.3752,466.4925,1789.0
2023-06-21 15:15:00,477.88,478.27,477.88,478.14,1617.0,466.9909,467.372,466.9909,467.245,1617.0
2023-06-21 15:20:00,477.8,477.97,477.56,477.59,1453.0,466.9127,467.0788,466.6782,466.7075,1453.0
2023-06-21 15:25:00,477.52,477.52,477.13,477.14,973.0,466.6391,466.6391,466.258,466.2677,973.0
2023-06-21 15:30:00,477.02,477.1,475.53,475.82,1849.0,466.1505,466.2287,464.6944,464.9778,1849.0
2023-06-21 15:35:00,475.7,476.21,475.56,476.19,1809.0,464.8606,465.3589,464.7237,465.3394,1809.0
2023-06-21 15:40:00,476.34,477.1,476.32,476.78,1346.0,465.486,466.2287,465.4664,465.9159,1346.0
2023-06-21 15:45:00,476.75,477.09,476.74,477.01,1400.0,465.8866,466.2189,465.8769,466.1407,1400.0
2023-06-21 15:50:00,476.72,477.0,476.21,476.48,1883.0,465.8573,466.1309,465.3589,465.6228,1883.0
2023-06-21 15:55:00,476.12,476.14,474.57,474.63,19888.0,465.271,465.2905,463.7563,463.8149,19888.0
2023-06-22 09:30:00,471.81,471.81,468.0,468.0,5513.0,461.0592,461.0592,457.336,457.336,5513.0
2023-06-22 09:35:00,468.0,468.0,468.0,468.0,0.0,457.336,457.336,457.336,457.336,0.0
2023-06-22 09:40:00,466.49,466.51,465.37,465.37,1534.0,455.8604,455.88,454.7659,454.7659,1534.0
2023-06-22 09:45:00,465.81,468.37,465.35,467.67,2650.0,455.1959,457.6976,454.7464,457.0135,2650.0
2023-06-22 09:50:00,469.75,469.76,469.09,469.48,923.0,459.0461,459.0559,458.4012,458.7823,923.0
2023-06-22 09:55:00,469.48,470.35,468.38,468.7,2657.0,458.7823,459.6325,457.7073,458.0201,2657.0
2023-06-22 10:00:00,469.31,469.31,466.87,466.87,424.0,458.6162,458.6162,456.2318,456.2318,424.0
2023-06-22 10:05:00,466.38,466.64,465.45,466.56,4269.0,455.7529,456.007,454.8441,455.9288,4269.0
2023-06-22 10:10:00,466.74,468.46,466.74,468.46,1400.0,456.1047,457.7855,456.1047,457.7855,1400.0
2023-06-22 10:15:00,468.4,468.57,468.19,468.57,400.0,457.7269,457.893,457.5217,457.893,400.0
2023-06-22 10:20:00,467.59,467.59,466.03,466.54,1301.0,456.9353,456.9353,455.4109,455.9093,1301.0
2023-06-22 10:25:00,466.68,466.68,465.35,465.38,1835.0,456.0461,456.0461,454.7464,454.7757,1835.0
2023-06-22 10:30:00,465.42,467.16,465.26,466.86,2100.0,454.8148,456.5151,454.6584,456.222,2100.0
2023-06-22 10:35:00,465.83,465.93,464.71,465.2,2164.0,455.2155,455.3132,454.121,454.5998,2164.0
2023-06-22 10:40:00,464.8,465.2,463.9,464.92,3985.0,454.2089,454.5998,453.3294,454.3262,3985.0
2023-06-22 10:45:00,464.58,465.33,464.58,465.33,1000.0,453.9939,454.7268,453.9939,454.7268,1000.0
2023-06-22 10:50:00,465.9,466.17,465.35,465.44,900.0,455.2839,455.5477,454.7464,454.8343,900.0
2023-06-22 10:55:00,465.1,465.11,464.03,464.75,9724.0,454.5021,454.5119,453.4565,454.1601,9724.0
2023-06-22 11:00:00,464.32,465.48,464.32,465.48,1500.0,453.7399,454.8734,453.7399,454.8734,1500.0
2023-06-22 11:05:00,465.53,466.32,465.53,465.94,800.0,454.9223,455.6943,454.9223,455.3229,800.0
2023-06-22 11:10:00,465.61,466.55,464.63,466.55,5400.0,455.0005,455.919,454.0428,455.919,5400.0
2023-06-22 11:15:00,466.02,467.13,466.02,467.13,575.0,455.4011,456.4858,455.4011,456.4858,575.0
2023-06-22 11:20:00,466.86,466.92,465.7,465.7,854.0,456.222,456.2806,455.0884,455.0884,854.0
2023-06-22 11:25:00,465.31,466.04,464.85,464.91,2300.0,454.7073,455.4207,454.2578,454.3164,2300.0
2023-06-22 11:30:00,464.92,465.75,464.88,465.5,1508.0,454.3262,455.1373,454.2871,454.893,1508.0
2023-06-22 11:35:00,465.42,465.69,465.34,465.57,1300.0,454.8148,455.0786,454.7366,454.9614,1300.0
2023-06-22 11:40:00,465.57,465.7,464.85,465.42,3793.0,454.9614,455.0884,454.2578,454.8148,3793.0
2023-06-22 11:45:00,465.73,465.73,464.94,464.97,1400.0,455.1177,455.1177,454.3457,454.375,1400.0
2023-06-22 11:50:00,465.47,465.47,464.84,464.9,1905.0,454.8637,454.8637,454.248,454.3066,1905.0
2023-06-22 11:55:00,465.28,466.13,465.28,466.06,1000.0,454.678,455.5086,454.678,455.4402,1000.0
2023-06-22 12:00:00,465.54,465.95,464.75,464.92,2400.0,454.9321,455.3327,454.1601,454.3262,2400.0
2023-06-22 12:05:00,464.45,465.1,464.33,464.95,1278.0,453.8669,454.5021,453.7496,454.3555,1278.0
2023-06-22 12:10:00,464.63,465.17,464.63,464.84,763.0,454.0428,454.5705,454.0428,454.248,763.0
2023-06-22 12:15:00,464.69,466.11,464.68,466.08,1300.0,454.1014,455.4891,454.0917,455.4598,1300.0
2023-06-22 12:20:00,466.31,467.09,466.29,466.88,1218.0,455.6845,456.4467,455.665,456.2415,1218.0
2023-06-22 12:25:00,466.8,466.8,466.5,466.5,703.0,456.1633,456.1633,455.8702,455.8702,703.0
2023-06-22 12:30:00,466.17,466.34,466.11,466.11,530.0,455.5477,455.7138,455.4891,455.4891,530.0
2023-06-22 12:35:00,466.23,466.49,466.0,466.0,2209.0,455.6063,455.8604,455.3816,455.3816,2209.0
2023-06-22 12:40:00,465.73,465.73,465.73,465.73,100.0,455.1177,455.1177,455.1177,455.1177,100.0
2023-06-22 12:45:00,465.95,465.95,465.28,465.28,600.0,455.3327,455.3327,454.678,454.678,600.0
2023-06-22 12:50:00,464.99,465.19,464.97,465.19,300.0,454.3946,454.59,454.375,454.59,300.0
2023-06-22 12:55:00,464.88,465.15,464.36,465.15,2200.0,454.2871,454.5509,453.7789,454.5509,2200.0
2023-06-22 13:00:00,465.06,465.06,463.91,464.05,1550.0,454.463,454.463,453.3392,453.476,1550.0
2023-06-22 13:05:00,463.72,464.4,463.72,464.27,1671.0,453.1535,453.818,453.1535,453.691,1671.0
2023-06-22 13:10:00,464.31,464.86,464.31,464.86,1120.0,453.7301,454.2676,453.7301,454.2676,1120.0
2023-06-22 13:15:00,464.49,464.49,464.36,464.37,200.0,453.906,453.906,453.7789,453.7887,200.0
2023-06-22 13:20:00,464.42,465.2,464.38,465.0,3029.0,453.8376,454.5998,453.7985,454.4044,3029.0
2023-06-22 13:25:00,465.65,465.65,465.41,465.41,200.0,455.0396,455.0396,454.805,454.805,200.0
2023-06-22 13:30:00,464.94,465.41,464.94,465.21,1407.0,454.3457,454.805,454.3457,454.6096,1407.0
2023-06-22 13:35:00,465.31,465.97,465.04,465.97,1200.0,454.7073,455.3523,454.4435,455.3523,1200.0
2023-06-22 13:40:00,465.97,465.97,465.97,465.97,0.0,455.3523,455.3523,455.3523,455.3523,0.0
2023-06-22 13:45:00,465.26,465.63,465.0,465.39,1200.0,454.6584,455.02,454.4044,454.7855,1200.0
2023-06-22 13:50:00,465.55,465.64,465.55,465.64,200.0,454.9418,455.0298,454.9418,455.0298,200.0
2023-06-22 13:55:00,465.46,466.11,465.27,466.11,701.0,454.8539,455.4891,454.6682,455.4891,701.0
2023-06-22 14:00:00,466.02,466.17,466.02,466.17,200.0,455.4011,455.5477,455.4011,455.5477,200.0
2023-06-22 14:05:00,465.78,466.13,465.78,466.13,200.0,455.1666,455.5086,455.1666,455.5086,200.0
2023-06-22 14:10:00,465.65,465.68,465.2,465.38,774.0,455.0396,455.0689,454.5998,454.7757,774.0
2023-06-22 14:15:00,465.25,465.45,464.98,465.45,1125.0,454.6487,454.8441,454.3848,454.8441,1125.0
2023-06-22 14:20:00,465.49,466.38,465.48,466.38,564.0,454.8832,455.7529,454.8734,455.7529,564.0
2023-06-22 14:25:00,466.63,467.02,466.34,466.66,722.0,455.9972,456.3783,455.7138,456.0265,722.0
2023-06-22 14:30:00,467.21,467.4,466.73,467.31,1100.0,456.564,456.7497,456.0949,456.6617,1100.0
2023-06-22 14:35:00,467.31,467.31,467.31,467.31,0.0,456.6617,456.6617,456.6617,456.6617,0.0
2023-06-22 14:40:00,466.62,466.62,466.41,466.41,300.0,455.9875,455.9875,455.7822,455.7822,300.0
2023-06-22 14:45:00,466.76,466.89,466.55,466.55,800.0,456.1243,456.2513,455.919,455.919,800.0
2023-06-22 14:50:00,466.48,467.12,466.48,467.12,510.0,455.8506,456.4761,455.8506,456.4761,510.0
2023-06-22 14:55:00,467.45,467.51,467.12,467.2,1100.0,456.7985,456.8572,456.4761,456.5542,1100.0
2023-06-22 15:00:00,467.0,467.0,466.14,466.14,351.0,456.3588,456.3588,455.5184,455.5184,351.0
2023-06-22 15:05:00,466.01,466.41,466.01,466.34,1200.0,455.3914,455.7822,455.3914,455.7138,1200.0
2023-06-22 15:10:00,466.4,466.59,466.18,466.28,979.0,455.7725,455.9581,455.5575,455.6552,979.0
2023-06-22 15:15:00,466.15,466.15,465.75,465.83,867.0,455.5282,455.5282,455.1373,455.2155,867.0
2023-06-22 15:20:00,465.83,466.61,465.83,466.59,3178.0,455.2155,455.9777,455.2155,455.9581,3178.0
2023-06-22 15:25:00,466.9,467.39,466.85,467.24,2830.0,456.2611,456.7399,456.2122,456.5933,2830.0
2023-06-22 15:30:00,467.23,467.23,466.77,466.8,3131.0,456.5836,456.5836,456.134,456.1633,3131.0
2023-06-22 15:35:00,466.83,466.83,465.57,465.57,6031.0,456.1927,456.1927,454.9614,454.9614,6031.0
2023-06-22 15:40:00,465.32,465.6,465.11,465.56,3350.0,454.7171,454.9907,454.5119,454.9516,3350.0
2023-06-22 15:45:00,465.35,465.58,465.15,465.56,2563.0,454.7464,454.9711,454.5509,454.9516,2563.0
2023-06-22 15:50:00,465.63,466.95,465.48,466.95,6551.0,455.02,456.3099,454.8734,456.3099,6551.0
2023-06-22 15:55:00,466.84,467.35,466.01,467.2,20923.0,456.2024,456.7008,455.3914,456.5542,20923.0
2023-06-23 09:30:00,462.65,464.49,460.01,464.37,3782.0,452.1079,453.906,449.5281,453.7887,3782.0
2023-06-23 09:35:00,465.6,465.6,465.6,465.6,100.0,454.9907,454.9907,454.9907,454.9907,100.0
2023-06-23 09:40:00,465.87,465.87,465.87,465.87,100.0,455.2545,455.2545,455.2545,455.2545,100.0
2023-06-23 09:45:00,466.56,466.65,464.93,465.33,894.0,455.9288,456.0168,454.336,454.7268,894.0
2023-06-23 09:50:00,466.96,468.0,466.37,467.44,1700.0,456.3197,457.336,455.7431,456.7888,1700.0
2023-06-23 09:55:00,467.63,468.41,467.63,468.37,500.0,456.9744,457.7367,456.9744,457.6976,500.0
2023-06-23 10:00:00,468.64,470.14,468.49,469.49,7568.0,457.9614,459.4272,457.8148,458.7921,7568.0
2023-06-23 10:05:00,469.73,470.42,469.73,470.21,1909.0,459.0266,459.7009,459.0266,459.4956,1909.0
2023-06-23 10:10:00,470.83,470.83,469.93,469.93,2901.0,460.1015,460.1015,459.222,459.222,2901.0
2023-06-23 10:15:00,470.25,470.52,470.18,470.18,400.0,459.5347,459.7986,459.4663,459.4663,400.0
2023-06-23 10:20:00,470.65,470.68,469.62,469.75,1641.0,459.9256,459.9549,458.9191,459.0461,1641.0
2023-06-23 10:25:00,470.26,470.57,469.77,470.47,853.0,459.5445,459.8474,459.0657,459.7497,853.0
2023-06-23 10:30:00,470.79,471.12,470.27,470.46,1381.0,460.0624,460.3849,459.5543,459.74,1381.0
2023-06-23 10:35:00,470.26,470.47,469.64,469.64,3400.0,459.5445,459.7497,458.9386,458.9386,3400.0
2023-06-23 10:40:00,470.23,471.9,470.06,471.9,3000.0,459.5152,461.1471,459.3491,461.1471,3000.0
2023-06-23 10:45:00,471.94,471.96,469.16,469.16,2900.0,461.1862,461.2058,458.4696,458.4696,2900.0
2023-06-23 10:50:00,469.76,470.09,469.42,469.55,3130.0,459.0559,459.3784,458.7236,458.8507,3130.0
2023-06-23 10:55:00,469.08,469.92,469.07,469.19,2300.0,458.3914,459.2123,458.3816,458.4989,2300.0
2023-06-23 11:00:00,469.73,469.73,468.93,468.93,1000.0,459.0266,459.0266,458.2448,458.2448,1000.0
2023-06-23 11:05:00,469.25,469.26,468.17,468.17,1086.0,458.5575,458.5673,457.5021,457.5021,1086.0
2023-06-23 11:10:00,468.28,468.28,467.32,468.0,1794.0,457.6096,457.6096,456.6715,457.336,1794.0
2023-06-23 11:15:00,467.69,467.69,467.69,467.69,200.0,457.0331,457.0331,457.0331,457.0331,200.0
2023-06-23 11:20:00,468.37,468.57,467.68,468.46,799.0,457.6976,457.893,457.0233,457.7855,799.0
2023-06-23 11:25:00,467.94,468.76,467.94,468.76,600.0,457.2774,458.0787,457.2774,458.0787,600.0
2023-06-23 11:30:00,468.49,469.21,468.38,469.21,1200.0,457.8148,458.5184,457.7073,458.5184,1200.0
2023-06-23 11:35:00,468.97,469.52,468.97,469.43,1358.0,458.2839,458.8214,458.2839,458.7334,1358.0
2023-06-23 11:40:00,469.09,469.53,469.09,469.53,600.0,458.4012,458.8311,458.4012,458.8311,600.0
2023-06-23 11:45:00,469.66,469.77,469.62,469.75,1100.0,458.9582,459.0657,458.9191,459.0461,1100.0
2023-06-23 11:50:00,469.54,469.54,469.38,469.39,200.0,458.8409,458.8409,458.6846,458.6943,200.0
2023-06-23 11:55:00,469.24,469.51,468.99,469.45,800.0,458.5478,458.8116,458.3034,458.753,800.0
2023-06-23 12:00:00,469.43,469.9,469.34,469.35,2006.0,458.7334,459.1927,458.6455,458.6552,2006.0
2023-06-23 12:05:00,469.66,471.25,469.41,471.25,13926.0,458.9582,460.512,458.7139,460.512,13926.0
2023-06-23 12:10:00,471.28,471.28,470.5,470.87,2247.0,460.5413,460.5413,459.779,460.1406,2247.0
2023-06-23 12:15:00,470.98,471.98,470.98,471.4,1862.0,460.2481,461.2253,460.2481,460.6585,1862.0
2023-06-23 12:20:00,471.14,471.15,470.0,470.0,1873.0,460.4045,460.4142,459.2904,459.2904,1873.0
2023-06-23 12:25:00,470.01,470.01,469.42,469.42,400.0,459.3002,459.3002,458.7236,458.7236,400.0
2023-06-23 12:30:00,469.17,469.24,469.02,469.02,710.0,458.4793,458.5478,458.3328,458.3328,710.0
2023-06-23 12:35:00,468.66,468.66,468.44,468.44,300.0,457.981,457.981,457.766,457.766,300.0
2023-06-23 12:40:00,468.13,468.64,467.7,468.43,1398.0,457.463,457.9614,457.0428,457.7562,1398.0
2023-06-23 12:45:00,468.48,468.48,468.08,468.08,400.0,457.8051,457.8051,457.4142,457.4142,400.0
2023-06-23 12:50:00,467.63,467.78,467.52,467.78,300.0,456.9744,457.121,456.8669,457.121,300.0
2023-06-23 12:55:00,467.38,467.38,467.01,467.01,700.0,456.7301,456.7301,456.3686,456.3686,700.0
2023-06-23 13:00:00,467.97,468.05,467.42,467.76,1200.0,457.3067,457.3849,456.7692,457.1015,1200.0
2023-06-23 13:05:00,467.47,467.47,467.3,467.3,400.0,456.8181,456.8181,456.652,456.652,400.0
2023-06-23 13:10:00,467.41,468.21,467.41,468.21,1300.0,456.7594,457.5412,456.7594,457.5412,1300.0
2023-06-23 13:15:00,467.96,467.96,467.55,467.63,11400.0,457.2969,457.2969,456.8963,456.9744,11400.0
2023-06-23 13:20:00,467.61,467.76,467.14,467.26,804.0,456.9549,457.1015,456.4956,456.6129,804.0
2023-06-23 13:25:00,467.59,467.59,467.52,467.53,400.0,456.9353,456.9353,456.8669,456.8767,400.0
2023-06-23 13:30:00,467.67,467.9,467.43,467.44,600.0,457.0135,457.2383,456.779,456.7888,600.0
2023-06-23 13:35:00,467.65,467.92,467.65,467.9,700.0,456.994,457.2578,456.994,457.2383,700.0
2023-06-23 13:40:00,468.22,468.33,467.81,467.81,400.0,457.551,457.6585,457.1503,457.1503,400.0
2023-06-23 13:45:00,467.89,467.89,467.64,467.7,600.0,457.2285,457.2285,456.9842,457.0428,600.0
2023-06-23 13:50:00,467.68,468.13,467.68,468.13,900.0,457.0233,457.463,457.0233,457.463,900.0
2023-06-23 13:55:00,468.24,468.24,467.6,467.61,1200.0,457.5705,457.5705,456.9451,456.9549,1200.0
2023-06-23 14:00:00,467.68,468.46,467.68,468.25,2300.0,457.0233,457.7855,457.0233,457.5803,2300.0
2023-06-23 14:05:00,468.2,468.2,467.51,467.53,9800.0,457.5314,457.5314,456.8572,456.8767,9800.0
2023-06-23 14:10:00,467.58,467.74,467.58,467.58,600.0,456.9256,457.0819,456.9256,456.9256,600.0
2023-06-23 14:15:00,467.45,468.08,467.45,468.08,2203.0,456.7985,457.4142,456.7985,457.4142,2203.0
2023-06-23 14:20:00,468.15,468.6,468.15,468.44,1100.0,457.4826,457.9223,457.4826,457.766,1100.0
2023-06-23 14:25:00,468.43,468.57,467.66,467.84,1600.0,457.7562,457.893,457.0038,457.1797,1600.0
2023-06-23 14:30:00,467.66,468.02,467.66,467.94,1883.0,457.0038,457.3555,457.0038,457.2774,1883.0
2023-06-23 14:35:00,467.7,467.94,467.51,467.51,1000.0,457.0428,457.2774,456.8572,456.8572,1000.0
2023-06-23 14:40:00,467.57,467.57,467.33,467.43,708.0,456.9158,456.9158,456.6813,456.779,708.0
2023-06-23 14:45:00,467.22,467.22,466.78,467.03,1698.0,456.5738,456.5738,456.1438,456.3881,1698.0
2023-06-23 14:50:00,467.09,467.09,466.59,466.84,400.0,456.4467,456.4467,455.9581,456.2024,400.0
2023-06-23 14:55:00,466.81,466.81,466.56,466.56,500.0,456.1731,456.1731,455.9288,455.9288,500.0
2023-06-23 15:00:00,466.56,466.57,466.15,466.32,2017.0,455.9288,455.9386,455.5282,455.6943,2017.0
2023-06-23 15:05:00,466.11,467.25,466.11,467.25,800.0,455.4891,456.6031,455.4891,456.6031,800.0
2023-06-23 15:10:00,467.42,467.42,466.89,467.27,11100.0,456.7692,456.7692,456.2513,456.6226,11100.0
2023-06-23 15:15:00,467.27,467.39,466.79,467.39,1326.0,456.6226,456.7399,456.1536,456.7399,1326.0
2023-06-23 15:20:00,467.43,467.5,466.57,466.57,1650.0,456.779,456.8474,455.9386,455.9386,1650.0
2023-06-23 15:25:00,466.68,466.68,466.18,466.41,3692.0,456.0461,456.0461,455.5575,455.7822,3692.0
2023-06-23 15:30:00,466.16,466.37,465.9,466.3,4498.0,455.5379,455.7431,455.2839,455.6747,4498.0
2023-06-23 15:35:00,466.24,466.93,466.24,466.61,2400.0,455.6161,456.2904,455.6161,455.9777,2400.0
2023-06-23 15:40:00,466.61,466.85,466.4,466.47,6812.0,455.9777,456.2122,455.7725,455.8409,6812.0
2023-06-23 15:45:00,466.56,467.15,466.09,467.15,9651.0,455.9288,456.5054,455.4695,456.5054,9651.0
2023-06-23 15:50:00,466.74,466.83,466.01,466.01,23570.0,456.1047,456.1927,455.3914,455.3914,23570.0
2023-06-23 15:55:00,466.31,466.33,465.06,465.28,28472.0,455.6845,455.7041,454.463,454.678,28472.0
2023-06-26 09:30:00,463.83,466.08,463.83,466.08,3067.0,453.261,455.4598,453.261,455.4598,3067.0
2023-06-26 09:35:00,465.0,465.0,464.94,464.94,470.0,454.4044,454.4044,454.3457,454.3457,470.0
2023-06-26 09:40:00,464.96,466.43,464.92,466.11,900.0,454.3653,455.8018,454.3262,455.4891,900.0
2023-06-26 09:45:00,465.94,465.94,464.2,464.41,3496.0,455.3229,455.3229,453.6226,453.8278,3496.0
2023-06-26 09:50:00,465.43,466.3,465.14,466.28,1029.0,454.8246,455.6747,454.5412,455.6552,1029.0
2023-06-26 09:55:00,465.31,466.06,465.21,465.22,300.0,454.7073,455.4402,454.6096,454.6194,300.0
2023-06-26 10:00:00,465.31,465.48,464.75,465.06,4003.0,454.7073,454.8734,454.1601,454.463,4003.0
2023-06-26 10:05:00,465.98,466.4,465.03,465.03,4203.0,455.362,455.7725,454.4337,454.4337,4203.0
2023-06-26 10:10:00,464.77,465.87,464.5,465.87,2500.0,454.1796,455.2545,453.9158,455.2545,2500.0
2023-06-26 10:15:00,466.28,466.38,464.6,464.72,3647.0,455.6552,455.7529,454.0135,454.1307,3647.0
2023-06-26 10:20:00,464.74,465.28,464.44,464.69,1854.0,454.1503,454.678,453.8571,454.1014,1854.0
2023-06-26 10:25:00,465.29,465.33,464.64,464.73,3900.0,454.6878,454.7268,454.0526,454.1405,3900.0
2023-06-26 10:30:00,464.97,465.07,464.95,465.07,700.0,454.375,454.4728,454.3555,454.4728,700.0
2023-06-26 10:35:00,464.69,464.95,464.59,464.87,1207.0,454.1014,454.3555,454.0037,454.2773,1207.0
2023-06-26 10:40:00,464.48,464.86,464.13,464.62,2500.0,453.8962,454.2676,453.5542,454.033,2500.0
2023-06-26 10:45:00,464.86,465.27,464.79,465.03,5500.0,454.2676,454.6682,454.1991,454.4337,5500.0
2023-06-26 10:50:00,465.16,465.51,465.16,465.38,800.0,454.5607,454.9027,454.5607,454.7757,800.0
2023-06-26 10:55:00,465.57,465.75,465.3,465.3,1221.0,454.9614,455.1373,454.6975,454.6975,1221.0
2023-06-26 11:00:00,465.82,466.01,465.61,465.73,2077.0,455.2057,455.3914,455.0005,455.1177,2077.0
2023-06-26 11:05:00,465.51,465.51,464.52,465.04,3701.0,454.9027,454.9027,453.9353,454.4435,3701.0
2023-06-26 11:10:00,465.1,465.42,465.1,465.17,900.0,454.5021,454.8148,454.5021,454.5705,900.0
2023-06-26 11:15:00,465.13,465.7,465.12,465.63,500.0,454.5314,455.0884,454.5216,455.02,500.0
2023-06-26 11:20:00,465.5,465.55,464.61,464.75,1277.0,454.893,454.9418,454.0233,454.1601,1277.0
2023-06-26 11:25:00,464.56,464.82,464.34,464.34,2747.0,453.9744,454.2285,453.7594,453.7594,2747.0
2023-06-26 11:30:00,464.31,465.19,464.3,465.19,4700.0,453.7301,454.59,453.7203,454.59,4700.0
2023-06-26 11:35:00,465.4,465.4,464.78,465.29,1020.0,454.7952,454.7952,454.1894,454.6878,1020.0
2023-06-26 11:40:00,465.07,465.17,464.75,464.75,300.0,454.4728,454.5705,454.1601,454.1601,300.0
2023-06-26 11:45:00,464.6,464.93,464.6,464.93,511.0,454.0135,454.336,454.0135,454.336,511.0
2023-06-26 11:50:00,465.34,465.34,465.05,465.05,600.0,454.7366,454.7366,454.4532,454.4532,600.0
2023-06-26 11:55:00,464.96,464.96,464.7,464.94,600.0,454.3653,454.3653,454.1112,454.3457,600.0
2023-06-26 12:00:00,465.15,465.19,464.65,464.95,900.0,454.5509,454.59,454.0623,454.3555,900.0
2023-06-26 12:05:00,464.64,464.74,464.23,464.23,3014.0,454.0526,454.1503,453.6519,453.6519,3014.0
2023-06-26 12:10:00,464.38,464.94,464.25,464.91,4500.0,453.7985,454.3457,453.6715,454.3164,4500.0
2023-06-26 12:15:00,465.14,465.29,464.68,465.03,1270.0,454.5412,454.6878,454.0917,454.4337,1270.0
2023-06-26 12:20:00,465.03,465.03,465.03,465.03,0.0,454.4337,454.4337,454.4337,454.4337,0.0
2023-06-26 12:25:00,464.2,464.35,463.81,463.81,700.0,453.6226,453.7692,453.2415,453.2415,700.0
2023-06-26 12:30:00,463.79,463.79,462.94,462.95,709.0,453.2219,453.2219,452.3913,452.4011,709.0
2023-06-26 12:35:00,462.73,462.91,462.48,462.62,1002.0,452.1861,452.362,451.9418,452.0786,1002.0
2023-06-26 12:40:00,462.79,463.16,462.78,463.02,1775.0,452.2447,452.6063,452.235,452.4695,1775.0
2023-06-26 12:45:00,463.26,463.65,463.22,463.65,322.0,452.704,453.0851,452.6649,453.0851,322.0
2023-06-26 12:50:00,463.89,463.9,463.83,463.86,507.0,453.3197,453.3294,453.261,453.2903,507.0
2023-06-26 12:55:00,463.84,464.33,463.83,464.33,658.0,453.2708,453.7496,453.261,453.7496,658.0
2023-06-26 13:00:00,464.42,464.42,464.35,464.35,200.0,453.8376,453.8376,453.7692,453.7692,200.0
2023-06-26 13:05:00,464.19,464.21,463.83,463.83,1088.0,453.6128,453.6324,453.261,453.261,1088.0
2023-06-26 13:10:00,464.0,464.0,463.87,464.0,1352.0,453.4272,453.4272,453.3001,453.4272,1352.0
2023-06-26 13:15:00,464.14,464.59,463.99,464.53,2357.0,453.564,454.0037,453.4174,453.9451,2357.0
2023-06-26 13:20:00,464.55,464.69,464.44,464.46,1400.0,453.9646,454.1014,453.8571,453.8767,1400.0
2023-06-26 13:25:00,464.33,464.76,464.17,464.62,2221.0,453.7496,454.1698,453.5933,454.033,2221.0
2023-06-26 13:30:00,464.34,464.34,464.25,464.29,300.0,453.7594,453.7594,453.6715,453.7105,300.0
2023-06-26 13:35:00,464.24,464.49,464.22,464.38,2916.0,453.6617,453.906,453.6421,453.7985,2916.0
2023-06-26 13:40:00,464.5,464.51,463.92,463.92,800.0,453.9158,453.9255,453.349,453.349,800.0
2023-06-26 13:45:00,463.97,464.03,463.8,464.03,1100.0,453.3978,453.4565,453.2317,453.4565,1100.0
2023-06-26 13:50:00,463.78,463.97,463.66,463.68,500.0,453.2122,453.3978,453.0949,453.1144,500.0
2023-06-26 13:55:00,463.15,463.45,463.15,463.45,900.0,452.5965,452.8897,452.5965,452.8897,900.0
2023-06-26 14:00:00,463.05,463.32,462.97,463.2,4600.0,452.4988,452.7626,452.4206,452.6454,4600.0
2023-06-26 14:05:00,462.98,462.98,462.24,462.24,1300.0,452.4304,452.4304,451.7073,451.7073,1300.0
2023-06-26 14:10:00,462.31,462.45,462.13,462.25,2334.0,451.7757,451.9125,451.5998,451.717,2334.0
2023-06-26 14:15:00,462.07,462.46,462.07,462.46,300.0,451.5411,451.9222,451.5411,451.9222,300.0
2023-06-26 14:20:00,461.98,462.12,461.89,462.04,3000.0,451.4532,451.59,451.3652,451.5118,3000.0
2023-06-26 14:25:00,462.06,462.32,461.73,462.32,1628.0,451.5314,451.7854,451.2089,451.7854,1628.0
2023-06-26 14:30:00,462.63,463.02,462.62,463.02,807.0,452.0884,452.4695,452.0786,452.4695,807.0
2023-06-26 14:35:00,462.72,463.08,462.66,462.66,2524.0,452.1763,452.5281,452.1177,452.1177,2524.0
2023-06-26 14:40:00,462.49,462.49,462.27,462.27,350.0,451.9516,451.9516,451.7366,451.7366,350.0
2023-06-26 14:45:00,462.16,462.38,462.05,462.38,1701.0,451.6291,451.8441,451.5216,451.8441,1701.0
2023-06-26 14:50:00,462.31,462.56,462.22,462.38,1100.0,451.7757,452.02,451.6877,451.8441,1100.0
2023-06-26 14:55:00,462.11,462.11,461.55,461.79,1536.0,451.5802,451.5802,451.033,451.2675,1536.0
2023-06-26 15:00:00,462.2,462.41,462.2,462.41,1100.0,451.6682,451.8734,451.6682,451.8734,1100.0
2023-06-26 15:05:00,462.11,462.11,461.54,461.95,1200.0,451.5802,451.5802,451.0232,451.4239,1200.0
2023-06-26 15:10:00,461.95,461.95,461.95,461.95,0.0,451.4239,451.4239,451.4239,451.4239,0.0
2023-06-26 15:15:00,462.11,462.11,461.74,461.91,1400.0,451.5802,451.5802,451.2186,451.3848,1400.0
2023-06-26 15:20:00,461.9,462.22,461.84,462.22,5641.0,451.375,451.6877,451.3164,451.6877,5641.0
2023-06-26 15:25:00,462.44,462.9,462.44,462.9,1700.0,451.9027,452.3522,451.9027,452.3522,1700.0
2023-06-26 15:30:00,462.76,463.56,462.62,463.42,10808.0,452.2154,452.9972,452.0786,452.8604,10808.0
2023-06-26 15:35:00,463.43,463.78,463.42,463.77,1901.0,452.8701,453.2122,452.8604,453.2024,1901.0
2023-06-26 15:40:00,463.77,463.92,463.28,463.28,2000.0,453.2024,453.349,452.7236,452.7236,2000.0
2023-06-26 15:45:00,463.2,463.21,462.2,462.2,3385.0,452.6454,452.6552,451.6682,451.6682,3385.0
2023-06-26 15:50:00,462.49,462.94,461.87,462.94,10237.0,451.9516,452.3913,451.3457,452.3913,10237.0
2023-06-26 15:55:00,462.84,463.66,462.02,463.38,33904.0,452.2936,453.0949,451.4923,452.8213,33904.0
2023-06-27 09:30:00,466.21,467.51,464.2,465.69,5387.0,455.5868,456.8572,453.6226,455.0786,5387.0
2023-06-27 09:35:00,465.06,467.81,465.06,467.81,1738.0,454.463,457.1503,454.463,457.1503,1738.0
2023-06-27 09:40:00,467.39,467.96,467.08,467.08,400.0,456.7399,457.2969,456.437,456.437,400.0
2023-06-27 09:45:00,466.6,467.7,466.58,467.59,2800.0,455.9679,457.0428,455.9484,456.9353,2800.0
2023-06-27 09:50:00,468.2,468.27,467.44,467.44,2780.0,457.5314,457.5999,456.7888,456.7888,2780.0
2023-06-27 09:55:00,467.78,467.94,467.59,467.8,2925.0,457.121,457.2774,456.9353,457.1406,2925.0
2023-06-27 10:00:00,467.8,468.69,467.72,468.69,3027.0,457.1406,458.0103,457.0624,458.0103,3027.0
2023-06-27 10:05:00,468.59,468.74,468.25,468.4,6015.0,457.9126,458.0591,457.5803,457.7269,6015.0
2023-06-27 10:10:00,468.0,468.44,467.81,468.2,3248.0,457.336,457.766,457.1503,457.5314,3248.0
2023-06-27 10:15:00,468.46,469.14,468.46,468.89,1200.0,457.7855,458.45,457.7855,458.2057,1200.0
2023-06-27 10:20:00,468.89,469.37,468.76,469.02,4300.0,458.2057,458.6748,458.0787,458.3328,4300.0
2023-06-27 10:25:00,469.04,469.1,468.51,468.52,2300.0,458.3523,458.4109,457.8344,457.8442,2300.0
2023-06-27 10:30:00,468.18,468.22,467.12,467.89,3719.0,457.5119,457.551,456.4761,457.2285,3719.0
2023-06-27 10:35:00,467.95,467.95,467.56,467.84,3900.0,457.2871,457.2871,456.906,457.1797,3900.0
2023-06-27 10:40:00,467.75,467.92,466.14,466.6,7517.0,457.0917,457.2578,455.5184,455.9679,7517.0
2023-06-27 10:45:00,466.97,466.97,465.49,465.6,7837.0,456.3295,456.3295,454.8832,454.9907,7837.0
2023-06-27 10:50:00,465.76,465.83,464.94,465.36,1400.0,455.147,455.2155,454.3457,454.7562,1400.0
2023-06-27 10:55:00,465.05,465.77,464.96,465.55,1684.0,454.4532,455.1568,454.3653,454.9418,1684.0
2023-06-27 11:00:00,465.63,466.84,465.63,466.05,3065.0,455.02,456.2024,455.02,455.4304,3065.0
2023-06-27 11:05:00,465.92,466.63,465.92,466.58,1700.0,455.3034,455.9972,455.3034,455.9484,1700.0
2023-06-27 11:10:00,466.58,466.58,466.06,466.49,800.0,455.9484,455.9484,455.4402,455.8604,800.0
2023-06-27 11:15:00,466.5,467.11,466.31,467.11,2120.0,455.8702,456.4663,455.6845,456.4663,2120.0
2023-06-27 11:20:00,467.21,467.72,467.21,467.6,2705.0,456.564,457.0624,456.564,456.9451,2705.0
2023-06-27 11:25:00,467.72,468.1,467.72,467.98,500.0,457.0624,457.4337,457.0624,457.3165,500.0
2023-06-27 11:30:00,468.32,469.26,468.32,469.26,420.0,457.6487,458.5673,457.6487,458.5673,420.0
2023-06-27 11:35:00,469.04,469.26,467.95,467.95,6178.0,458.3523,458.5673,457.2871,457.2871,6178.0
2023-06-27 11:40:00,467.73,467.75,467.54,467.54,501.0,457.0722,457.0917,456.8865,456.8865,501.0
2023-06-27 11:45:00,467.91,468.09,467.9,468.05,1203.0,457.2481,457.424,457.2383,457.3849,1203.0
2023-06-27 11:50:00,468.02,468.48,468.01,468.44,6870.0,457.3555,457.8051,457.3458,457.766,6870.0
2023-06-27 11:55:00,468.44,468.44,467.43,467.43,1100.0,457.766,457.766,456.779,456.779,1100.0
2023-06-27 12:00:00,467.33,467.69,467.33,467.69,800.0,456.6813,457.0331,456.6813,457.0331,800.0
2023-06-27 12:05:00,467.61,467.73,467.31,467.31,1000.0,456.9549,457.0722,456.6617,456.6617,1000.0
2023-06-27 12:10:00,467.05,467.11,466.63,466.63,900.0,456.4077,456.4663,455.9972,455.9972,900.0
2023-06-27 12:15:00,466.36,467.0,466.28,466.92,1813.0,455.7334,456.3588,455.6552,456.2806,1813.0
2023-06-27 12:20:00,467.17,467.54,466.75,467.29,5705.0,456.5249,456.8865,456.1145,456.6422,5705.0
2023-06-27 12:25:00,467.54,467.57,466.55,467.12,2521.0,456.8865,456.9158,455.919,456.4761,2521.0
2023-06-27 12:30:00,466.96,467.01,466.58,466.8,1533.0,456.3197,456.3686,455.9484,456.1633,1533.0
2023-06-27 12:35:00,466.73,467.15,466.73,467.11,600.0,456.0949,456.5054,456.0949,456.4663,600.0
2023-06-27 12:40:00,466.98,467.52,466.98,467.52,1613.0,456.3392,456.8669,456.3392,456.8669,1613.0
2023-06-27 12:45:00,467.52,468.49,467.52,468.46,1701.0,456.8669,457.8148,456.8669,457.7855,1701.0
2023-06-27 12:50:00,468.45,469.08,468.13,468.39,5116.0,457.7758,458.3914,457.463,457.7171,5116.0
2023-06-27 12:55:00,468.68,468.68,467.92,467.92,900.0,458.0005,458.0005,457.2578,457.2578,900.0
2023-06-27 13:00:00,467.86,468.26,467.86,468.05,300.0,457.1992,457.5901,457.1992,457.3849,300.0
2023-06-27 13:05:00,468.05,468.05,467.54,467.54,200.0,457.3849,457.3849,456.8865,456.8865,200.0
2023-06-27 13:10:00,467.31,468.03,467.31,467.97,1200.0,456.6617,457.3653,456.6617,457.3067,1200.0
2023-06-27 13:15:00,467.99,468.12,467.85,468.03,1800.0,457.3262,457.4533,457.1894,457.3653,1800.0
2023-06-27 13:20:00,468.09,468.36,468.09,468.36,200.0,457.424,457.6878,457.424,457.6878,200.0
2023-06-27 13:25:00,468.64,468.64,468.33,468.33,398.0,457.9614,457.9614,457.6585,457.6585,398.0
2023-06-27 13:30:00,468.55,468.81,468.55,468.8,502.0,457.8735,458.1275,457.8735,458.1178,502.0
2023-06-27 13:35:00,469.0,469.0,468.72,469.0,2800.0,458.3132,458.3132,458.0396,458.3132,2800.0
2023-06-27 13:40:00,468.88,468.88,468.36,468.36,2000.0,458.196,458.196,457.6878,457.6878,2000.0
2023-06-27 13:45:00,468.48,468.73,468.41,468.65,1106.0,457.8051,458.0494,457.7367,457.9712,1106.0
2023-06-27 13:50:00,468.52,469.22,468.43,469.22,1400.0,457.8442,458.5282,457.7562,458.5282,1400.0
2023-06-27 13:55:00,469.02,469.04,468.44,468.53,2160.0,458.3328,458.3523,457.766,457.8539,2160.0
2023-06-27 14:00:00,468.84,469.0,468.71,468.88,1200.0,458.1569,458.3132,458.0298,458.196,1200.0
2023-06-27 14:05:00,468.7,468.93,468.69,468.78,500.0,458.0201,458.2448,458.0103,458.0982,500.0
2023-06-27 14:10:00,468.69,468.86,468.68,468.86,200.0,458.0103,458.1764,458.0005,458.1764,200.0
2023-06-27 14:15:00,468.94,469.12,468.47,468.75,4800.0,458.2546,458.4305,457.7953,458.0689,4800.0
2023-06-27 14:20:00,468.74,469.46,468.73,469.26,4194.0,458.0591,458.7627,458.0494,458.5673,4194.0
2023-06-27 14:25:00,469.46,469.72,468.93,468.93,1597.0,458.7627,459.0168,458.2448,458.2448,1597.0
2023-06-27 14:30:00,469.0,469.4,468.58,468.58,3522.0,458.3132,458.7041,457.9028,457.9028,3522.0
2023-06-27 14:35:00,468.79,468.8,468.52,468.52,400.0,458.108,458.1178,457.8442,457.8442,400.0
2023-06-27 14:40:00,468.31,468.37,467.68,467.76,3681.0,457.6389,457.6976,457.0233,457.1015,3681.0
2023-06-27 14:45:00,467.76,467.9,467.44,467.67,2815.0,457.1015,457.2383,456.7888,457.0135,2815.0
2023-06-27 14:50:00,467.45,467.58,466.84,466.86,2660.0,456.7985,456.9256,456.2024,456.222,2660.0
2023-06-27 14:55:00,466.95,467.13,466.4,466.63,2430.0,456.3099,456.4858,455.7725,455.9972,2430.0
2023-06-27 15:00:00,466.82,467.12,466.82,467.0,2104.0,456.1829,456.4761,456.1829,456.3588,2104.0
2023-06-27 15:05:00,466.83,467.18,466.74,467.13,2880.0,456.1927,456.5347,456.1047,456.4858,2880.0
2023-06-27 15:10:00,466.91,466.91,466.06,466.7,2700.0,456.2708,456.2708,455.4402,456.0656,2700.0
2023-06-27 15:15:00,466.71,466.71,465.9,465.98,2831.0,456.0754,456.0754,455.2839,455.362,2831.0
2023-06-27 15:20:00,466.0,466.27,465.79,466.27,986.0,455.3816,455.6454,455.1764,455.6454,986.0
2023-06-27 15:25:00,466.35,466.54,465.69,466.07,12419.0,455.7236,455.9093,455.0786,455.45,12419.0
2023-06-27 15:30:00,465.98,466.2,465.58,465.85,9064.0,455.362,455.577,454.9711,455.235,9064.0
2023-06-27 15:35:00,465.7,465.82,464.63,464.81,3946.0,455.0884,455.2057,454.0428,454.2187,3946.0
2023-06-27 15:40:00,464.95,465.54,464.88,465.28,2934.0,454.3555,454.9321,454.2871,454.678,2934.0
2023-06-27 15:45:00,465.27,465.53,464.87,465.35,5295.0,454.6682,454.9223,454.2773,454.7464,5295.0
2023-06-27 15:50:00,465.55,465.6,464.52,464.86,13746.0,454.9418,454.9907,453.9353,454.2676,13746.0
2023-06-27 15:55:00,465.1,465.58,464.2,465.03,23928.0,454.5021,454.9711,453.6226,454.4337,23928.0
2023-06-28 09:30:00,466.31,466.31,464.84,465.47,4516.0,455.6845,455.6845,454.248,454.8637,4516.0
2023-06-28 09:35:00,465.11,465.11,463.77,463.8,1141.0,454.5119,454.5119,453.2024,453.2317,1141.0
2023-06-28 09:40:00,463.7,463.7,462.75,462.88,500.0,453.134,453.134,452.2056,452.3327,500.0
2023-06-28 09:45:00,462.56,462.56,461.24,461.24,321.0,452.02,452.02,450.73,450.73,321.0
2023-06-28 09:50:00,461.84,462.28,461.34,461.48,1100.0,451.3164,451.7463,450.8278,450.9646,1100.0
2023-06-28 09:55:00,461.8,462.85,461.79,462.85,2280.0,451.2773,452.3034,451.2675,452.3034,2280.0
2023-06-28 10:00:00,462.22,462.75,461.97,462.59,1567.0,451.6877,452.2056,451.4434,452.0493,1567.0
2023-06-28 10:05:00,462.5,463.64,461.96,463.64,1771.0,451.9613,453.0754,451.4336,453.0754,1771.0
2023-06-28 10:10:00,463.61,463.66,462.03,462.15,1222.0,453.046,453.0949,451.502,451.6193,1222.0
2023-06-28 10:15:00,462.52,463.31,462.52,463.06,2007.0,451.9809,452.7529,451.9809,452.5086,2007.0
2023-06-28 10:20:00,463.06,463.07,462.09,462.09,700.0,452.5086,452.5183,451.5607,451.5607,700.0
2023-06-28 10:25:00,461.86,462.45,461.29,461.96,3533.0,451.3359,451.9125,450.7789,451.4336,3533.0
2023-06-28 10:30:00,461.93,462.27,461.66,461.79,3109.0,451.4043,451.7366,451.1405,451.2675,3109.0
2023-06-28 10:35:00,462.06,463.03,462.06,462.61,4856.0,451.5314,452.4793,451.5314,452.0688,4856.0
2023-06-28 10:40:00,462.65,462.65,462.1,462.2,705.0,452.1079,452.1079,451.5704,451.6682,705.0
2023-06-28 10:45:00,461.99,462.23,461.76,462.13,1200.0,451.463,451.6975,451.2382,451.5998,1200.0
2023-06-28 10:50:00,462.11,462.22,460.6,460.6,1500.0,451.5802,451.6877,450.1046,450.1046,1500.0
2023-06-28 10:55:00,460.42,460.56,459.25,459.25,2520.0,449.9287,450.0655,448.7854,448.7854,2520.0
2023-06-28 11:00:00,459.39,461.11,459.3,460.8,2183.0,448.9222,450.603,448.8342,450.3001,2183.0
2023-06-28 11:05:00,461.09,461.09,460.93,460.94,579.0,450.5835,450.5835,450.4271,450.4369,579.0
2023-06-28 11:10:00,460.72,461.52,459.52,459.98,11802.0,450.2219,451.0037,449.0492,449.4988,11802.0
2023-06-28 11:15:00,460.22,460.56,459.26,460.34,22011.0,449.7333,450.0655,448.7952,449.8505,22011.0
2023-06-28 11:20:00,460.21,460.56,459.55,459.55,5170.0,449.7235,450.0655,449.0785,449.0785,5170.0
2023-06-28 11:25:00,459.28,459.53,459.13,459.26,2000.0,448.8147,449.059,448.6681,448.7952,2000.0
2023-06-28 11:30:00,459.36,459.8,458.81,459.6,6881.0,448.8929,449.3229,448.3554,449.1274,6881.0
2023-06-28 11:35:00,459.56,460.3,459.0,459.65,7310.0,449.0883,449.8115,448.5411,449.1763,7310.0
2023-06-28 11:40:00,459.61,459.61,458.81,458.97,5954.0,449.1372,449.1372,448.3554,448.5118,5954.0
2023-06-28 11:45:00,458.76,459.18,458.57,459.07,7620.0,448.3066,448.717,448.1209,448.6095,7620.0
2023-06-28 11:50:00,458.81,459.13,456.93,458.02,41396.0,448.3554,448.6681,446.5183,447.5834,41396.0
2023-06-28 11:55:00,458.28,459.12,458.12,458.54,5001.0,447.8375,448.6583,447.6811,448.0916,5001.0
2023-06-28 12:00:00,459.18,459.19,457.95,458.52,2100.0,448.717,448.7268,447.515,448.072,2100.0
2023-06-28 12:05:00,458.86,459.36,458.72,459.1,900.0,448.4043,448.8929,448.2675,448.6388,900.0
2023-06-28 12:10:00,459.28,462.1,458.83,462.1,4100.0,448.8147,451.5704,448.375,451.5704,4100.0
2023-06-28 12:15:00,461.88,462.12,460.94,462.12,3800.0,451.3555,451.59,450.4369,451.59,3800.0
2023-06-28 12:20:00,461.78,462.29,461.2,462.29,3130.0,451.2577,451.7561,450.691,451.7561,3130.0
2023-06-28 12:25:00,462.14,462.56,460.16,460.37,8430.0,451.6095,452.02,449.6747,449.8799,8430.0
2023-06-28 12:30:00,460.19,460.86,459.3,460.86,2628.0,449.704,450.3587,448.8342,450.3587,2628.0
2023-06-28 12:35:00,461.0,461.03,460.14,460.64,1400.0,450.4955,450.5248,449.6551,450.1437,1400.0
2023-06-28 12:40:00,460.18,461.18,460.13,460.88,5263.0,449.6942,450.6714,449.6453,450.3782,5263.0
2023-06-28 12:45:00,461.27,461.58,461.2,461.44,2962.0,450.7594,451.0623,450.691,450.9255,2962.0
2023-06-28 12:50:00,461.37,461.37,460.41,460.41,1000.0,450.8571,450.8571,449.919,449.919,1000.0
2023-06-28 12:55:00,460.34,460.46,459.95,460.36,1001.0,449.8505,449.9678,449.4694,449.8701,1001.0
2023-06-28 13:00:00,460.36,460.4,459.7,460.28,900.0,449.8701,449.9092,449.2251,449.7919,900.0
2023-06-28 13:05:00,460.05,460.3,459.97,459.97,700.0,449.5672,449.8115,449.489,449.489,700.0
2023-06-28 13:10:00,459.83,460.4,459.72,459.92,2650.0,449.3522,449.9092,449.2447,449.4401,2650.0
2023-06-28 13:15:00,460.0,460.65,459.74,460.31,1200.0,449.5183,450.1535,449.2642,449.8212,1200.0
2023-06-28 13:20:00,460.47,461.06,460.47,461.06,2200.0,449.9776,450.5541,449.9776,450.5541,2200.0
2023-06-28 13:25:00,461.2,461.6,461.19,461.6,200.0,450.691,451.0818,450.6812,451.0818,200.0
2023-06-28 13:30:00,461.91,461.92,461.68,461.69,754.0,451.3848,451.3945,451.16,451.1698,754.0
2023-06-28 13:35:00,461.35,461.53,461.29,461.53,400.0,450.8375,451.0134,450.7789,451.0134,400.0
2023-06-28 13:40:00,461.43,461.71,461.05,461.2,560.0,450.9157,451.1893,450.5444,450.691,560.0
2023-06-28 13:45:00,461.54,461.54,460.85,460.86,939.0,451.0232,451.0232,450.3489,450.3587,939.0
2023-06-28 13:50:00,460.31,460.47,460.24,460.32,1664.0,449.8212,449.9776,449.7528,449.831,1664.0
2023-06-28 13:55:00,460.71,460.89,460.44,460.51,2226.0,450.2121,450.388,449.9483,450.0167,2226.0
2023-06-28 14:00:00,460.36,460.56,460.14,460.41,3053.0,449.8701,450.0655,449.6551,449.919,3053.0
2023-06-28 14:05:00,460.32,460.32,459.62,459.65,1640.0,449.831,449.831,449.147,449.1763,1640.0
2023-06-28 14:10:00,459.57,459.89,459.27,459.87,3580.0,449.0981,449.4108,448.8049,449.3913,3580.0
2023-06-28 14:15:00,459.8,460.71,459.65,460.58,1600.0,449.3229,450.2121,449.1763,450.0851,1600.0
2023-06-28 14:20:00,460.58,460.7,459.89,460.33,1605.0,450.0851,450.2023,449.4108,449.8408,1605.0
2023-06-28 14:25:00,461.09,461.1,460.39,460.4,900.0,450.5835,450.5932,449.8994,449.9092,900.0
2023-06-28 14:30:00,460.35,460.49,459.96,460.42,3176.0,449.8603,449.9971,449.4792,449.9287,3176.0
2023-06-28 14:35:00,460.21,460.4,459.92,460.25,3111.0,449.7235,449.9092,449.4401,449.7626,3111.0
2023-06-28 14:40:00,460.37,460.52,460.03,460.03,1637.0,449.8799,450.0264,449.5476,449.5476,1637.0
2023-06-28 14:45:00,460.23,460.23,459.22,459.29,2353.0,449.7431,449.7431,448.7561,448.8245,2353.0
2023-06-28 14:50:00,459.25,459.89,459.16,459.89,4000.0,448.7854,449.4108,448.6974,449.4108,4000.0
2023-06-28 14:55:00,459.81,460.43,459.33,460.41,4848.0,449.3326,449.9385,448.8636,449.919,4848.0
2023-06-28 15:00:00,460.24,460.26,459.42,459.54,2800.0,449.7528,449.7724,448.9515,449.0688,2800.0
2023-06-28 15:05:00,459.88,460.14,459.33,460.14,2619.0,449.401,449.6551,448.8636,449.6551,2619.0
2023-06-28 15:10:00,460.27,460.81,460.26,460.81,1500.0,449.7821,450.3098,449.7724,450.3098,1500.0
2023-06-28 15:15:00,460.78,461.28,460.77,461.28,5950.0,450.2805,450.7691,450.2708,450.7691,5950.0
2023-06-28 15:20:00,461.46,461.89,460.92,461.32,3175.0,450.945,451.3652,450.4173,450.8082,3175.0
2023-06-28 15:25:00,461.43,461.61,461.06,461.55,3115.0,450.9157,451.0916,450.5541,451.033,3115.0
2023-06-28 15:30:00,461.35,461.52,460.9,461.52,3920.0,450.8375,451.0037,450.3978,451.0037,3920.0
2023-06-28 15:35:00,461.44,461.8,460.88,461.8,5685.0,450.9255,451.2773,450.3782,451.2773,5685.0
2023-06-28 15:40:00,461.65,462.11,461.57,461.64,4306.0,451.1307,451.5802,451.0525,451.1209,4306.0
2023-06-28 15:45:00,461.63,462.52,461.63,461.75,10281.0,451.1112,451.9809,451.1112,451.2284,10281.0
2023-06-28 15:50:00,461.68,462.95,461.67,462.58,18445.0,451.16,452.4011,451.1502,452.0395,18445.0
2023-06-28 15:55:00,462.45,463.34,461.89,463.34,27173.0,451.9125,452.7822,451.3652,452.7822,27173.0
2023-06-29 09:30:00,464.57,466.02,463.86,464.23,10632.0,453.9842,455.4011,453.2903,453.6519,10632.0
2023-06-29 09:35:00,466.94,469.98,466.94,469.86,1417.0,456.3002,459.2709,456.3002,459.1536,1417.0
2023-06-29 09:40:00,469.31,469.93,467.25,467.25,4500.0,458.6162,459.222,456.6031,456.6031,4500.0
2023-06-29 09:45:00,467.27,470.7,466.59,470.46,8034.0,456.6226,459.9745,455.9581,459.74,8034.0
2023-06-29 09:50:00,469.94,470.63,469.17,470.45,4999.0,459.2318,459.9061,458.4793,459.7302,4999.0
2023-06-29 09:55:00,470.49,470.49,469.34,469.54,2602.0,459.7693,459.7693,458.6455,458.8409,2602.0
2023-06-29 10:00:00,469.54,469.54,467.61,469.12,5230.0,458.8409,458.8409,456.9549,458.4305,5230.0
2023-06-29 10:05:00,469.1,469.1,465.51,466.3,8822.0,458.4109,458.4109,454.9027,455.6747,8822.0
2023-06-29 10:10:00,465.65,467.15,465.44,466.92,9733.0,455.0396,456.5054,454.8343,456.2806,9733.0
2023-06-29 10:15:00,467.0,467.61,466.71,467.22,600.0,456.3588,456.9549,456.0754,456.5738,600.0
2023-06-29 10:20:00,467.21,468.07,466.44,466.44,2017.0,456.564,457.4044,455.8116,455.8116,2017.0
2023-06-29 10:25:00,466.5,467.55,465.95,467.55,20004.0,455.8702,456.8963,455.3327,456.8963,20004.0
2023-06-29 10:30:00,467.73,468.56,467.5,468.41,1200.0,457.0722,457.8832,456.8474,457.7367,1200.0
2023-06-29 10:35:00,468.66,468.66,467.0,467.71,5872.0,457.981,457.981,456.3588,457.0526,5872.0
2023-06-29 10:40:00,468.14,468.14,466.25,466.25,1400.0,457.4728,457.4728,455.6259,455.6259,1400.0
2023-06-29 10:45:00,466.8,466.8,465.59,466.29,9819.0,456.1633,456.1633,454.9809,455.665,9819.0
2023-06-29 10:50:00,466.24,467.03,465.96,465.96,7514.0,455.6161,456.3881,455.3425,455.3425,7514.0
2023-06-29 10:55:00,466.67,466.72,465.97,466.33,5216.0,456.0363,456.0852,455.3523,455.7041,5216.0
2023-06-29 11:00:00,466.46,467.16,466.41,466.77,4200.0,455.8311,456.5151,455.7822,456.134,4200.0
2023-06-29 11:05:00,466.88,467.38,466.62,467.18,2441.0,456.2415,456.7301,455.9875,456.5347,2441.0
2023-06-29 11:10:00,467.24,467.65,466.92,466.92,4470.0,456.5933,456.994,456.2806,456.2806,4470.0
2023-06-29 11:15:00,467.25,467.28,466.65,466.65,3178.0,456.6031,456.6324,456.0168,456.0168,3178.0
2023-06-29 11:20:00,467.0,467.66,466.67,467.34,6366.0,456.3588,457.0038,456.0363,456.691,6366.0
2023-06-29 11:25:00,467.31,468.01,467.31,467.54,3959.0,456.6617,457.3458,456.6617,456.8865,3959.0
2023-06-29 11:30:00,467.74,467.79,466.77,467.02,1813.0,457.0819,457.1308,456.134,456.3783,1813.0
2023-06-29 11:35:00,467.0,467.13,466.74,467.0,1193.0,456.3588,456.4858,456.1047,456.3588,1193.0
2023-06-29 11:40:00,467.03,467.1,466.6,466.87,2142.0,456.3881,456.4565,455.9679,456.2318,2142.0
2023-06-29 11:45:00,466.59,466.71,466.37,466.44,1606.0,455.9581,456.0754,455.7431,455.8116,1606.0
2023-06-29 11:50:00,466.55,467.19,466.36,466.78,4284.0,455.919,456.5445,455.7334,456.1438,4284.0
2023-06-29 11:55:00,466.84,467.07,466.31,466.7,2159.0,456.2024,456.4272,455.6845,456.0656,2159.0
2023-06-29 12:00:00,467.04,467.32,466.36,466.72,15389.0,456.3979,456.6715,455.7334,456.0852,15389.0
2023-06-29 12:05:00,466.72,467.17,466.47,466.85,6337.0,456.0852,456.5249,455.8409,456.2122,6337.0
2023-06-29 12:10:00,466.85,466.87,465.33,465.56,7644.0,456.2122,456.2318,454.7268,454.9516,7644.0
2023-06-29 12:15:00,465.98,467.03,465.86,467.03,1637.0,455.362,456.3881,455.2448,456.3881,1637.0
2023-06-29 12:20:00,467.23,467.26,466.7,466.7,1300.0,456.5836,456.6129,456.0656,456.0656,1300.0
2023-06-29 12:25:00,466.49,467.25,466.25,466.25,3481.0,455.8604,456.6031,455.6259,455.6259,3481.0
2023-06-29 12:30:00,466.39,466.53,466.18,466.18,500.0,455.7627,455.8995,455.5575,455.5575,500.0
2023-06-29 12:35:00,466.56,466.88,466.11,466.62,2419.0,455.9288,456.2415,455.4891,455.9875,2419.0
2023-06-29 12:40:00,466.34,466.42,465.71,466.38,11586.0,455.7138,455.792,455.0982,455.7529,11586.0
2023-06-29 12:45:00,466.1,466.55,465.85,465.85,2184.0,455.4793,455.919,455.235,455.235,2184.0
2023-06-29 12:50:00,465.8,466.03,465.44,465.67,2900.0,455.1861,455.4109,454.8343,455.0591,2900.0
2023-06-29 12:55:00,465.55,466.12,464.41,464.41,2184.0,454.9418,455.4988,453.8278,453.8278,2184.0
2023-06-29 13:00:00,465.01,465.01,463.77,464.1,2418.0,454.4141,454.4141,453.2024,453.5249,2418.0
2023-06-29 13:05:00,463.85,464.25,463.03,463.99,3053.0,453.2806,453.6715,452.4793,453.4174,3053.0
2023-06-29 13:10:00,464.14,464.14,463.32,463.57,1700.0,453.564,453.564,452.7626,453.0069,1700.0
2023-06-29 13:15:00,464.21,464.21,463.61,463.9,979.0,453.6324,453.6324,453.046,453.3294,979.0
2023-06-29 13:20:00,464.02,464.65,463.64,464.25,3400.0,453.4467,454.0623,453.0754,453.6715,3400.0
2023-06-29 13:25:00,464.57,464.87,463.4,463.4,2816.0,453.9842,454.2773,452.8408,452.8408,2816.0
2023-06-29 13:30:00,464.08,464.15,463.57,463.57,1454.0,453.5053,453.5737,453.0069,453.0069,1454.0
2023-06-29 13:35:00,463.55,463.66,463.54,463.66,400.0,452.9874,453.0949,452.9776,453.0949,400.0
2023-06-29 13:40:00,463.88,463.96,463.1,463.14,2000.0,453.3099,453.3881,452.5477,452.5867,2000.0
2023-06-29 13:45:00,462.91,463.76,462.9,463.28,1864.0,452.362,453.1926,452.3522,452.7236,1864.0
2023-06-29 13:50:00,463.48,463.82,463.29,463.51,700.0,452.919,453.2513,452.7333,452.9483,700.0
2023-06-29 13:55:00,463.98,463.98,462.23,462.24,1400.0,453.4076,453.4076,451.6975,451.7073,1400.0
2023-06-29 14:00:00,462.17,462.3,461.49,461.68,1893.0,451.6388,451.7659,450.9743,451.16,1893.0
2023-06-29 14:05:00,461.89,462.09,461.1,461.69,1933.0,451.3652,451.5607,450.5932,451.1698,1933.0
2023-06-29 14:10:00,461.82,462.09,461.71,461.71,582.0,451.2968,451.5607,451.1893,451.1893,582.0
2023-06-29 14:15:00,461.8,462.33,461.32,461.93,3552.0,451.2773,451.7952,450.8082,451.4043,3552.0
2023-06-29 14:20:00,462.4,462.73,461.92,461.92,1660.0,451.8636,452.1861,451.3945,451.3945,1660.0
2023-06-29 14:25:00,462.29,462.29,461.77,462.11,2435.0,451.7561,451.7561,451.248,451.5802,2435.0
2023-06-29 14:30:00,461.82,461.88,461.23,461.23,1529.0,451.2968,451.3555,450.7203,450.7203,1529.0
2023-06-29 14:35:00,461.47,461.78,460.88,460.88,1441.0,450.9548,451.2577,450.3782,450.3782,1441.0
2023-06-29 14:40:00,460.88,461.35,460.63,460.82,2510.0,450.3782,450.8375,450.1339,450.3196,2510.0
2023-06-29 14:45:00,460.84,461.73,460.77,461.31,5770.0,450.3392,451.2089,450.2708,450.7984,5770.0
2023-06-29 14:50:00,461.45,461.45,461.2,461.28,500.0,450.9353,450.9353,450.691,450.7691,500.0
2023-06-29 14:55:00,461.25,461.71,461.02,461.67,8460.0,450.7398,451.1893,450.5151,451.1502,8460.0
2023-06-29 15:00:00,462.3,462.54,461.85,462.09,1900.0,451.7659,452.0004,451.3261,451.5607,1900.0
2023-06-29 15:05:00,462.32,462.89,462.32,462.55,2313.0,451.7854,452.3424,451.7854,452.0102,2313.0
2023-06-29 15:10:00,462.46,462.83,461.56,461.56,12520.0,451.9222,452.2838,451.0427,451.0427,12520.0
2023-06-29 15:15:00,461.81,462.53,461.81,461.92,4985.0,451.2871,451.9906,451.2871,451.3945,4985.0
2023-06-29 15:20:00,461.98,462.19,461.66,462.19,2912.0,451.4532,451.6584,451.1405,451.6584,2912.0
2023-06-29 15:25:00,462.12,462.42,461.82,461.82,3042.0,451.59,451.8832,451.2968,451.2968,3042.0
2023-06-29 15:30:00,461.81,462.02,461.22,461.33,8111.0,451.2871,451.4923,450.7105,450.818,8111.0
2023-06-29 15:35:00,461.21,461.67,460.86,461.08,6308.0,450.7007,451.1502,450.3587,450.5737,6308.0
2023-06-29 15:40:00,461.11,461.4,460.64,460.79,7483.0,450.603,450.8864,450.1437,450.2903,7483.0
2023-06-29 15:45:00,460.64,461.19,460.42,460.95,17711.0,450.1437,450.6812,449.9287,450.4466,17711.0
2023-06-29 15:50:00,461.17,462.06,460.82,461.35,26429.0,450.6616,451.5314,450.3196,450.8375,26429.0
2023-06-29 15:55:00,461.13,462.29,461.08,462.27,39465.0,450.6225,451.7561,450.5737,451.7366,39465.0
2023-06-30 09:30:00,466.34,468.51,462.43,466.59,9292.0,455.7138,457.8344,451.8929,455.9581,9292.0
2023-06-30 09:35:00,466.45,466.87,464.92,466.87,6433.0,455.8213,456.2318,454.3262,456.2318,6433.0
2023-06-30 09:40:00,466.99,467.29,466.58,466.73,3400.0,456.349,456.6422,455.9484,456.0949,3400.0
2023-06-30 09:45:00,466.66,468.3,466.65,467.9,4506.0,456.0265,457.6292,456.0168,457.2383,4506.0
2023-06-30 09:50:00,467.45,467.45,466.26,466.3,1600.0,456.7985,456.7985,455.6357,455.6747,1600.0
2023-06-30 09:55:00,466.79,466.79,465.16,465.16,1600.0,456.1536,456.1536,454.5607,454.5607,1600.0
2023-06-30 10:00:00,462.96,468.07,462.95,468.07,8183.0,452.4108,457.4044,452.4011,457.4044,8183.0
2023-06-30 10:05:00,468.13,468.13,467.12,467.16,3061.0,457.463,457.463,456.4761,456.5151,3061.0
2023-06-30 10:10:00,467.7,467.74,466.07,466.37,9186.0,457.0428,457.0819,455.45,455.7431,9186.0
2023-06-30 10:15:00,466.58,467.22,466.08,466.39,21518.0,455.9484,456.5738,455.4598,455.7627,21518.0
2023-06-30 10:20:00,466.39,467.48,466.0,467.02,43100.0,455.7627,456.8279,455.3816,456.3783,43100.0
2023-06-30 10:25:00,466.7,466.7,465.79,466.19,5562.0,456.0656,456.0656,455.1764,455.5672,5562.0
2023-06-30 10:30:00,466.22,467.21,466.22,466.95,6799.0,455.5966,456.564,455.5966,456.3099,6799.0
2023-06-30 10:35:00,467.04,467.75,466.97,467.12,4870.0,456.3979,457.0917,456.3295,456.4761,4870.0
2023-06-30 10:40:00,467.11,467.25,465.77,465.78,4110.0,456.4663,456.6031,455.1568,455.1666,4110.0
2023-06-30 10:45:00,466.0,466.09,465.22,465.27,6767.0,455.3816,455.4695,454.6194,454.6682,6767.0
2023-06-30 10:50:00,465.18,466.29,465.17,466.29,1801.0,454.5803,455.665,454.5705,455.665,1801.0
2023-06-30 10:55:00,466.13,466.88,466.12,466.65,2800.0,455.5086,456.2415,455.4988,456.0168,2800.0
2023-06-30 11:00:00,466.69,466.9,465.52,466.39,11311.0,456.0559,456.2611,454.9125,455.7627,11311.0
2023-06-30 11:05:00,467.53,467.75,466.51,466.63,8154.0,456.8767,457.0917,455.88,455.9972,8154.0
2023-06-30 11:10:00,466.8,468.11,466.58,467.81,26658.0,456.1633,457.4435,455.9484,457.1503,26658.0
2023-06-30 11:15:00,467.52,468.83,467.52,468.83,5087.0,456.8669,458.1471,456.8669,458.1471,5087.0
2023-06-30 11:20:00,468.99,469.48,468.56,469.1,1500.0,458.3034,458.7823,457.8832,458.4109,1500.0
2023-06-30 11:25:00,468.42,470.29,468.24,469.33,2800.0,457.7464,459.5738,457.5705,458.6357,2800.0
2023-06-30 11:30:00,469.68,470.54,469.66,470.54,900.0,458.9777,459.8181,458.9582,459.8181,900.0
2023-06-30 11:35:00,470.54,470.79,470.54,470.78,400.0,459.8181,460.0624,459.8181,460.0527,400.0
2023-06-30 11:40:00,470.94,470.94,470.47,470.83,1078.0,460.209,460.209,459.7497,460.1015,1078.0
2023-06-30 11:45:00,470.44,470.6,470.26,470.32,1462.0,459.7204,459.8768,459.5445,459.6031,1462.0
2023-06-30 11:50:00,470.57,471.18,469.92,470.85,3477.0,459.8474,460.4435,459.2123,460.1211,3477.0
2023-06-30 11:55:00,471.24,471.96,471.23,471.96,732.0,460.5022,461.2058,460.4924,461.2058,732.0
2023-06-30 12:00:00,472.39,472.39,471.56,471.94,775.0,461.626,461.626,460.8149,461.1862,775.0
2023-06-30 12:05:00,471.76,472.09,471.76,472.06,3662.0,461.0103,461.3328,461.0103,461.3035,3662.0
2023-06-30 12:10:00,472.0,472.84,472.0,472.84,6005.0,461.2449,462.0657,461.2449,462.0657,6005.0
2023-06-30 12:15:00,472.83,473.35,472.75,473.35,525.0,462.0559,462.5641,461.9778,462.5641,525.0
2023-06-30 12:20:00,473.34,473.42,472.95,473.01,1025.0,462.5543,462.6325,462.1732,462.2318,1025.0
2023-06-30 12:25:00,472.69,472.69,472.21,472.21,600.0,461.9191,461.9191,461.4501,461.4501,600.0
2023-06-30 12:30:00,472.21,472.21,471.01,471.45,4489.0,461.4501,461.4501,460.2774,460.7074,4489.0
2023-06-30 12:35:00,471.6,472.06,471.6,472.06,200.0,460.854,461.3035,460.854,461.3035,200.0
2023-06-30 12:40:00,472.12,472.12,471.81,471.81,200.0,461.3621,461.3621,461.0592,461.0592,200.0
2023-06-30 12:45:00,471.56,471.71,471.33,471.71,400.0,460.8149,460.9615,460.5901,460.9615,400.0
2023-06-30 12:50:00,471.85,472.0,471.85,472.0,200.0,461.0983,461.2449,461.0983,461.2449,200.0
2023-06-30 12:55:00,472.3,472.52,472.23,472.23,619.0,461.538,461.753,461.4696,461.4696,619.0
2023-06-30 13:00:00,471.85,472.04,471.72,471.73,700.0,461.0983,461.2839,460.9712,460.981,700.0
2023-06-30 13:05:00,472.22,472.44,472.22,472.44,200.0,461.4598,461.6748,461.4598,461.6748,200.0
2023-06-30 13:10:00,472.06,472.06,471.94,471.95,440.0,461.3035,461.3035,461.1862,461.196,440.0
2023-06-30 13:15:00,471.88,471.88,471.46,471.47,600.0,461.1276,461.1276,460.7172,460.7269,600.0
2023-06-30 13:20:00,471.45,471.94,471.44,471.64,2318.0,460.7074,461.1862,460.6976,460.8931,2318.0
2023-06-30 13:25:00,471.37,472.07,471.37,472.06,939.0,460.6292,461.3133,460.6292,461.3035,939.0
2023-06-30 13:30:00,472.19,472.79,472.19,472.79,700.0,461.4305,462.0169,461.4305,462.0169,700.0
2023-06-30 13:35:00,473.34,473.77,472.8,472.8,2315.0,462.5543,462.9745,462.0266,462.0266,2315.0
2023-06-30 13:40:00,472.99,472.99,472.8,472.85,403.0,462.2123,462.2123,462.0266,462.0755,403.0
2023-06-30 13:45:00,472.89,473.23,472.89,473.11,1400.0,462.1146,462.4468,462.1146,462.3296,1400.0
2023-06-30 13:50:00,472.85,472.96,472.5,472.69,1500.0,462.0755,462.183,461.7335,461.9191,1500.0
2023-06-30 13:55:00,472.63,472.63,472.4,472.55,500.0,461.8605,461.8605,461.6357,461.7823,500.0
2023-06-30 14:00:00,472.85,473.01,472.82,473.0,500.0,462.0755,462.2318,462.0462,462.2221,500.0
2023-06-30 14:05:00,472.94,473.2,472.93,473.04,339.0,462.1634,462.4175,462.1537,462.2612,339.0
2023-06-30 14:10:00,472.59,472.75,472.3,472.69,1000.0,461.8214,461.9778,461.538,461.9191,1000.0
2023-06-30 14:15:00,472.71,472.71,472.65,472.65,200.0,461.9387,461.9387,461.88,461.88,200.0
2023-06-30 14:20:00,472.16,472.4,471.97,472.4,1267.0,461.4012,461.6357,461.2155,461.6357,1267.0
2023-06-30 14:25:00,472.15,472.49,471.99,472.49,900.0,461.3914,461.7237,461.2351,461.7237,900.0
2023-06-30 14:30:00,472.89,472.89,472.36,472.36,500.0,462.1146,462.1146,461.5967,461.5967,500.0
2023-06-30 14:35:00,472.23,472.74,471.92,472.74,1043.0,461.4696,461.968,461.1667,461.968,1043.0
2023-06-30 14:40:00,472.73,473.08,472.73,473.08,600.0,461.9582,462.3003,461.9582,462.3003,600.0
2023-06-30 14:45:00,473.02,473.02,472.14,472.28,1803.0,462.2416,462.2416,461.3817,461.5185,1803.0
2023-06-30 14:50:00,472.18,472.46,472.14,472.34,900.0,461.4208,461.6944,461.3817,461.5771,900.0
2023-06-30 14:55:00,472.13,472.43,471.66,472.28,1689.0,461.3719,461.6651,460.9126,461.5185,1689.0
2023-06-30 15:00:00,472.28,472.28,472.28,472.28,0.0,461.5185,461.5185,461.5185,461.5185,0.0
2023-06-30 15:05:00,471.61,471.82,471.61,471.82,200.0,460.8637,461.069,460.8637,461.069,200.0
2023-06-30 15:10:00,471.55,472.45,471.55,472.39,800.0,460.8051,461.6846,460.8051,461.626,800.0
2023-06-30 15:15:00,472.21,472.28,471.7,471.7,1576.0,461.4501,461.5185,460.9517,460.9517,1576.0
2023-06-30 15:20:00,471.51,471.67,471.22,471.23,905.0,460.766,460.9224,460.4826,460.4924,905.0
2023-06-30 15:25:00,471.65,471.65,471.14,471.38,721.0,460.9028,460.9028,460.4045,460.639,721.0
2023-06-30 15:30:00,471.17,471.47,470.89,470.89,2710.0,460.4338,460.7269,460.1602,460.1602,2710.0
2023-06-30 15:35:00,471.11,471.53,470.98,471.27,2300.0,460.3751,460.7856,460.2481,460.5315,2300.0
2023-06-30 15:40:00,471.24,471.58,470.89,471.02,2375.0,460.5022,460.8344,460.1602,460.2872,2375.0
2023-06-30 15:45:00,470.8,471.34,470.46,471.09,4661.0,460.0722,460.5999,459.74,460.3556,4661.0
2023-06-30 15:50:00,471.34,471.37,470.6,471.37,7235.0,460.5999,460.6292,459.8768,460.6292,7235.0
2023-06-30 15:55:00,471.38,471.38,469.15,469.15,26390.0,460.639,460.639,458.4598,458.4598,26390.0
2023-07-03 09:30:00,468.49,470.16,467.94,468.68,10169.0,457.8148,459.4468,457.2774,458.0005,10169.0
2023-07-03 09:35:00,468.46,468.46,465.78,465.78,3636.0,457.7855,457.7855,455.1666,455.1666,3636.0
2023-07-03 09:40:00,466.5,467.5,464.5,467.13,5525.0,455.8702,456.8474,453.9158,456.4858,5525.0
2023-07-03 09:45:00,467.43,469.3,466.31,467.02,4800.0,456.779,458.6064,455.6845,456.3783,4800.0
2023-07-03 09:50:00,468.2,469.83,467.61,469.83,1924.0,457.5314,459.1243,456.9549,459.1243,1924.0
2023-07-03 09:55:00,469.11,471.44,469.11,471.13,1289.0,458.4207,460.6976,458.4207,460.3947,1289.0
2023-07-03 10:00:00,470.24,471.1,470.0,471.1,1900.0,459.525,460.3654,459.2904,460.3654,1900.0
2023-07-03 10:05:00,470.12,471.45,470.09,471.45,2200.0,459.4077,460.7074,459.3784,460.7074,2200.0
2023-07-03 10:10:00,471.0,471.32,470.51,470.69,2143.0,460.2676,460.5804,459.7888,459.9647,2143.0
2023-07-03 10:15:00,470.24,470.8,470.0,470.0,2100.0,459.525,460.0722,459.2904,459.2904,2100.0
2023-07-03 10:20:00,470.14,470.37,469.73,470.37,1700.0,459.4272,459.652,459.0266,459.652,1700.0
2023-07-03 10:25:00,470.64,471.01,470.28,470.51,1500.0,459.9158,460.2774,459.5641,459.7888,1500.0
2023-07-03 10:30:00,470.33,470.57,470.08,470.57,700.0,459.6129,459.8474,459.3686,459.8474,700.0
2023-07-03 10:35:00,470.83,471.14,470.82,470.98,1200.0,460.1015,460.4045,460.0917,460.2481,1200.0
2023-07-03 10:40:00,470.7,470.9,470.07,470.07,1200.0,459.9745,460.1699,459.3588,459.3588,1200.0
2023-07-03 10:45:00,470.1,470.46,470.02,470.45,1139.0,459.3882,459.74,459.31,459.7302,1139.0
2023-07-03 10:50:00,470.47,471.2,470.36,471.2,1783.0,459.7497,460.4631,459.6422,460.4631,1783.0
2023-07-03 10:55:00,471.5,471.5,470.86,470.94,1571.0,460.7563,460.7563,460.1308,460.209,1571.0
2023-07-03 11:00:00,470.79,470.79,470.19,470.5,2406.0,460.0624,460.0624,459.4761,459.779,2406.0
2023-07-03 11:05:00,470.64,471.36,470.57,471.36,2133.0,459.9158,460.6194,459.8474,460.6194,2133.0
2023-07-03 11:10:00,471.48,471.8,471.43,471.66,1400.0,460.7367,461.0494,460.6878,460.9126,1400.0
2023-07-03 11:15:00,471.81,472.09,471.45,472.04,2161.0,461.0592,461.3328,460.7074,461.2839,2161.0
2023-07-03 11:20:00,472.04,472.28,471.72,472.28,1100.0,461.2839,461.5185,460.9712,461.5185,1100.0
2023-07-03 11:25:00,472.74,472.86,472.27,472.3,2951.0,461.968,462.0853,461.5087,461.538,2951.0
2023-07-03 11:30:00,472.2,472.2,471.84,471.84,1594.0,461.4403,461.4403,461.0885,461.0885,1594.0
2023-07-03 11:35:00,471.75,471.76,471.23,471.26,700.0,461.0006,461.0103,460.4924,460.5217,700.0
2023-07-03 11:40:00,470.71,470.87,470.7,470.72,605.0,459.9843,460.1406,459.9745,459.994,605.0
2023-07-03 11:45:00,470.55,470.72,469.96,469.98,2101.0,459.8279,459.994,459.2513,459.2709,2101.0
2023-07-03 11:50:00,469.66,470.43,469.66,470.43,1540.0,458.9582,459.7106,458.9582,459.7106,1540.0
2023-07-03 11:55:00,470.55,470.7,469.56,469.82,1303.0,459.8279,459.9745,458.8605,459.1145,1303.0
2023-07-03 12:00:00,470.0,470.48,470.0,470.48,900.0,459.2904,459.7595,459.2904,459.7595,900.0
2023-07-03 12:05:00,470.38,470.38,470.38,470.38,100.0,459.6618,459.6618,459.6618,459.6618,100.0
2023-07-03 12:10:00,470.22,470.22,470.0,470.0,1603.0,459.5054,459.5054,459.2904,459.2904,1603.0
2023-07-03 12:15:00,470.06,470.22,469.98,470.18,1906.0,459.3491,459.5054,459.2709,459.4663,1906.0
2023-07-03 12:20:00,470.33,470.52,469.7,469.96,2741.0,459.6129,459.7986,458.9973,459.2513,2741.0
2023-07-03 12:25:00,469.64,470.2,469.48,470.08,3809.0,458.9386,459.4859,458.7823,459.3686,3809.0
2023-07-03 12:30:00,470.15,470.27,470.09,470.27,1938.0,459.437,459.5543,459.3784,459.5543,1938.0
2023-07-03 12:35:00,470.07,470.52,469.94,470.52,2520.0,459.3588,459.7986,459.2318,459.7986,2520.0
2023-07-03 12:40:00,470.58,470.63,470.19,470.19,1000.0,459.8572,459.9061,459.4761,459.4761,1000.0
2023-07-03 12:45:00,470.12,470.32,469.91,470.32,1921.0,459.4077,459.6031,459.2025,459.6031,1921.0
2023-07-03 12:50:00,470.5,471.97,470.3,471.97,5772.0,459.779,461.2155,459.5836,461.2155,5772.0
2023-07-03 12:55:00,472.19,472.93,472.18,472.66,10211.0,461.4305,462.1537,461.4208,461.8898,10211.0
2023-07-05 09:30:00,467.82,469.6,466.8,467.44,9431.0,457.1601,458.8995,456.1633,456.7888,9431.0
2023-07-05 09:35:00,468.05,470.79,468.05,470.79,1749.0,457.3849,460.0624,457.3849,460.0624,1749.0
2023-07-05 09:40:00,470.77,471.34,469.97,470.25,2115.0,460.0429,460.5999,459.2611,459.5347,2115.0
2023-07-05 09:45:00,470.0,470.21,468.53,468.53,2440.0,459.2904,459.4956,457.8539,457.8539,2440.0
2023-07-05 09:50:00,469.33,469.91,468.61,468.91,3138.0,458.6357,459.2025,457.9321,458.2253,3138.0
2023-07-05 09:55:00,469.18,469.64,469.05,469.05,1200.0,458.4891,458.9386,458.3621,458.3621,1200.0
2023-07-05 10:00:00,469.01,470.47,468.96,469.66,2321.0,458.323,459.7497,458.2741,458.9582,2321.0
2023-07-05 10:05:00,469.29,469.29,468.04,468.05,1213.0,458.5966,458.5966,457.3751,457.3849,1213.0
2023-07-05 10:10:00,467.97,467.97,466.96,467.32,3736.0,457.3067,457.3067,456.3197,456.6715,3736.0
2023-07-05 10:15:00,467.51,468.4,467.1,468.4,2333.0,456.8572,457.7269,456.4565,457.7269,2333.0
2023-07-05 10:20:00,467.71,467.93,467.24,467.24,1311.0,457.0526,457.2676,456.5933,456.5933,1311.0
2023-07-05 10:25:00,467.05,467.6,465.98,466.38,7501.0,456.4077,456.9451,455.362,455.7529,7501.0
2023-07-05 10:30:00,466.52,467.88,466.5,467.87,2300.0,455.8897,457.2187,455.8702,457.209,2300.0
2023-07-05 10:35:00,468.28,468.6,468.19,468.6,400.0,457.6096,457.9223,457.5217,457.9223,400.0
2023-07-05 10:40:00,468.55,468.85,467.83,467.83,1317.0,457.8735,458.1666,457.1699,457.1699,1317.0
2023-07-05 10:45:00,467.9,468.21,467.16,467.28,3400.0,457.2383,457.5412,456.5151,456.6324,3400.0
2023-07-05 10:50:00,467.29,467.35,466.75,467.35,2302.0,456.6422,456.7008,456.1145,456.7008,2302.0
2023-07-05 10:55:00,467.3,467.75,466.97,467.71,1910.0,456.652,457.0917,456.3295,457.0526,1910.0
2023-07-05 11:00:00,467.72,468.08,467.71,468.0,1299.0,457.0624,457.4142,457.0526,457.336,1299.0
2023-07-05 11:05:00,468.25,469.13,468.25,468.49,2970.0,457.5803,458.4403,457.5803,457.8148,2970.0
2023-07-05 11:10:00,468.38,468.75,467.89,467.95,4535.0,457.7073,458.0689,457.2285,457.2871,4535.0
2023-07-05 11:15:00,468.32,468.74,467.97,467.98,1906.0,457.6487,458.0591,457.3067,457.3165,1906.0
2023-07-05 11:20:00,468.26,469.91,467.93,469.79,3265.0,457.5901,459.2025,457.2676,459.0852,3265.0
2023-07-05 11:25:00,469.91,470.61,469.75,470.61,3555.0,459.2025,459.8865,459.0461,459.8865,3555.0
2023-07-05 11:30:00,470.69,470.8,470.69,470.75,300.0,459.9647,460.0722,459.9647,460.0233,300.0
2023-07-05 11:35:00,470.42,470.9,469.73,470.21,10698.0,459.7009,460.1699,459.0266,459.4956,10698.0
2023-07-05 11:40:00,470.53,470.89,469.41,470.89,3134.0,459.8084,460.1602,458.7139,460.1602,3134.0
2023-07-05 11:45:00,471.0,471.88,470.92,471.55,2139.0,460.2676,461.1276,460.1895,460.8051,2139.0
2023-07-05 11:50:00,471.09,471.6,471.09,471.43,1000.0,460.3556,460.854,460.3556,460.6878,1000.0
2023-07-05 11:55:00,471.47,471.47,470.37,470.37,2814.0,460.7269,460.7269,459.652,459.652,2814.0
2023-07-05 12:00:00,470.07,470.81,470.07,470.76,1186.0,459.3588,460.082,459.3588,460.0331,1186.0
2023-07-05 12:05:00,470.69,470.74,470.64,470.74,600.0,459.9647,460.0136,459.9158,460.0136,600.0
2023-07-05 12:10:00,470.69,471.49,470.68,471.04,1453.0,459.9647,460.7465,459.9549,460.3067,1453.0
2023-07-05 12:15:00,470.75,470.75,470.75,470.75,100.0,460.0233,460.0233,460.0233,460.0233,100.0
2023-07-05 12:20:00,470.73,471.0,470.58,470.62,2117.0,460.0038,460.2676,459.8572,459.8963,2117.0
2023-07-05 12:25:00,470.7,470.75,470.69,470.75,300.0,459.9745,460.0233,459.9647,460.0233,300.0
2023-07-05 12:30:00,470.76,470.95,470.49,470.69,1400.0,460.0331,460.2188,459.7693,459.9647,1400.0
2023-07-05 12:35:00,470.48,470.6,470.03,470.06,1900.0,459.7595,459.8768,459.3197,459.3491,1900.0
2023-07-05 12:40:00,470.07,470.29,469.82,469.82,1148.0,459.3588,459.5738,459.1145,459.1145,1148.0
2023-07-05 12:45:00,469.73,469.73,469.38,469.5,1200.0,459.0266,459.0266,458.6846,458.8018,1200.0
2023-07-05 12:50:00,469.63,469.89,469.36,469.62,1300.0,458.9289,459.1829,458.665,458.9191,1300.0
2023-07-05 12:55:00,469.78,470.26,469.69,470.0,1596.0,459.0754,459.5445,458.9875,459.2904,1596.0
2023-07-05 13:00:00,469.7,469.99,469.58,469.77,900.0,458.9973,459.2807,458.88,459.0657,900.0
2023-07-05 13:05:00,469.59,469.59,468.89,469.03,2930.0,458.8898,458.8898,458.2057,458.3425,2930.0
2023-07-05 13:10:00,469.0,469.5,468.95,469.32,5670.0,458.3132,458.8018,458.2644,458.6259,5670.0
2023-07-05 13:15:00,469.5,470.15,469.31,470.15,2500.0,458.8018,459.437,458.6162,459.437,2500.0
2023-07-05 13:20:00,470.08,470.68,469.91,470.5,1614.0,459.3686,459.9549,459.2025,459.779,1614.0
2023-07-05 13:25:00,470.5,471.31,470.5,471.07,2100.0,459.779,460.5706,459.779,460.3361,2100.0
2023-07-05 13:30:00,471.45,471.45,470.58,470.58,2394.0,460.7074,460.7074,459.8572,459.8572,2394.0
2023-07-05 13:35:00,470.51,470.56,470.31,470.31,400.0,459.7888,459.8377,459.5934,459.5934,400.0
2023-07-05 13:40:00,470.96,471.34,470.91,470.91,590.0,460.2286,460.5999,460.1797,460.1797,590.0
2023-07-05 13:45:00,470.8,471.26,470.31,470.44,1115.0,460.0722,460.5217,459.5934,459.7204,1115.0
2023-07-05 13:50:00,470.55,470.55,470.17,470.18,407.0,459.8279,459.8279,459.4566,459.4663,407.0
2023-07-05 13:55:00,470.33,470.79,470.33,470.79,900.0,459.6129,460.0624,459.6129,460.0624,900.0
2023-07-05 14:00:00,470.22,471.1,470.22,470.61,1600.0,459.5054,460.3654,459.5054,459.8865,1600.0
2023-07-05 14:05:00,470.72,470.72,470.35,470.46,1329.0,459.994,459.994,459.6325,459.74,1329.0
2023-07-05 14:10:00,470.41,470.65,470.33,470.65,1219.0,459.6911,459.9256,459.6129,459.9256,1219.0
2023-07-05 14:15:00,470.45,470.74,469.86,470.01,2900.0,459.7302,460.0136,459.1536,459.3002,2900.0
2023-07-05 14:20:00,470.0,470.7,469.91,470.7,3300.0,459.2904,459.9745,459.2025,459.9745,3300.0
2023-07-05 14:25:00,470.55,471.39,470.54,471.39,1400.0,459.8279,460.6488,459.8181,460.6488,1400.0
2023-07-05 14:30:00,471.37,471.38,471.27,471.3,667.0,460.6292,460.639,460.5315,460.5608,667.0
2023-07-05 14:35:00,471.25,471.9,470.76,471.82,1900.0,460.512,461.1471,460.0331,461.069,1900.0
2023-07-05 14:40:00,471.72,472.39,471.71,472.13,1100.0,460.9712,461.626,460.9615,461.3719,1100.0
2023-07-05 14:45:00,472.15,472.76,472.14,472.52,2000.0,461.3914,461.9875,461.3817,461.753,2000.0
2023-07-05 14:50:00,472.61,473.19,472.6,473.17,2600.0,461.841,462.4077,461.8312,462.3882,2600.0
2023-07-05 14:55:00,473.17,473.91,472.92,473.91,4481.0,462.3882,463.1113,462.1439,463.1113,4481.0
2023-07-05 15:00:00,473.8,474.39,473.79,474.39,1524.0,463.0038,463.5804,462.9941,463.5804,1524.0
2023-07-05 15:05:00,474.12,474.53,472.94,473.59,7108.0,463.3166,463.7172,462.1634,462.7986,7108.0
2023-07-05 15:10:00,473.28,473.29,472.53,473.03,2103.0,462.4957,462.5055,461.7628,462.2514,2103.0
2023-07-05 15:15:00,473.38,473.83,473.15,473.34,2573.0,462.5934,463.0332,462.3687,462.5543,2573.0
2023-07-05 15:20:00,473.5,474.17,473.45,474.17,3269.0,462.7107,463.3654,462.6618,463.3654,3269.0
2023-07-05 15:25:00,473.98,474.06,473.02,473.02,2200.0,463.1797,463.2579,462.2416,462.2416,2200.0
2023-07-05 15:30:00,473.43,473.45,472.84,473.32,5533.0,462.6423,462.6618,462.0657,462.5348,5533.0
2023-07-05 15:35:00,472.88,473.37,472.86,473.3,3590.0,462.1048,462.5836,462.0853,462.5152,3590.0
2023-07-05 15:40:00,472.96,473.37,472.47,472.63,3868.0,462.183,462.5836,461.7042,461.8605,3868.0
2023-07-05 15:45:00,472.61,473.5,472.58,473.5,6366.0,461.841,462.7107,461.8116,462.7107,6366.0
2023-07-05 15:50:00,473.21,473.73,472.9,473.39,14329.0,462.4273,462.9354,462.1244,462.6032,14329.0
2023-07-05 15:55:00,473.64,473.66,472.98,473.49,19399.0,462.8475,462.867,462.2025,462.7009,19399.0
2023-07-06 09:30:00,466.01,468.75,465.23,466.56,4563.0,455.3914,458.0689,454.6291,455.9288,4563.0
2023-07-06 09:35:00,467.85,467.85,465.19,465.83,5308.0,457.1894,457.1894,454.59,455.2155,5308.0
2023-07-06 09:40:00,465.81,466.32,465.33,465.57,3285.0,455.1959,455.6943,454.7268,454.9614,3285.0
2023-07-06 09:45:00,464.01,466.44,464.01,466.18,6001.0,453.4369,455.8116,453.4369,455.5575,6001.0
2023-07-06 09:50:00,466.33,466.34,465.57,465.8,1800.0,455.7041,455.7138,454.9614,455.1861,1800.0
2023-07-06 09:55:00,465.33,466.5,465.21,466.5,2760.0,454.7268,455.8702,454.6096,455.8702,2760.0
2023-07-06 10:00:00,466.5,466.5,464.9,465.22,4147.0,455.8702,455.8702,454.3066,454.6194,4147.0
2023-07-06 10:05:00,465.08,465.14,464.33,465.07,4799.0,454.4825,454.5412,453.7496,454.4728,4799.0
2023-07-06 10:10:00,464.99,465.75,464.76,465.7,5412.0,454.3946,455.1373,454.1698,455.0884,5412.0
2023-07-06 10:15:00,465.79,465.95,465.36,465.58,3200.0,455.1764,455.3327,454.7562,454.9711,3200.0
2023-07-06 10:20:00,465.38,465.73,464.97,465.56,3477.0,454.7757,455.1177,454.375,454.9516,3477.0
2023-07-06 10:25:00,465.8,466.45,465.5,465.92,2438.0,455.1861,455.8213,454.893,455.3034,2438.0
2023-07-06 10:30:00,465.91,465.91,465.0,465.5,5093.0,455.2936,455.2936,454.4044,454.893,5093.0
2023-07-06 10:35:00,465.91,465.91,464.88,465.65,4601.0,455.2936,455.2936,454.2871,455.0396,4601.0
2023-07-06 10:40:00,465.25,465.59,463.75,464.07,5386.0,454.6487,454.9809,453.1828,453.4956,5386.0
2023-07-06 10:45:00,464.21,465.53,464.21,465.25,2463.0,453.6324,454.9223,453.6324,454.6487,2463.0
2023-07-06 10:50:00,464.77,465.47,464.52,465.39,4136.0,454.1796,454.8637,453.9353,454.7855,4136.0
2023-07-06 10:55:00,464.78,465.01,463.94,463.95,1720.0,454.1894,454.4141,453.3685,453.3783,1720.0
2023-07-06 11:00:00,464.23,465.27,464.09,465.27,2400.0,453.6519,454.6682,453.5151,454.6682,2400.0
2023-07-06 11:05:00,465.27,465.27,464.88,464.88,824.0,454.6682,454.6682,454.2871,454.2871,824.0
2023-07-06 11:10:00,464.49,464.92,464.43,464.6,2100.0,453.906,454.3262,453.8474,454.0135,2100.0
2023-07-06 11:15:00,465.35,465.36,464.98,465.21,1006.0,454.7464,454.7562,454.3848,454.6096,1006.0
2023-07-06 11:20:00,465.71,465.85,465.23,465.66,1700.0,455.0982,455.235,454.6291,455.0493,1700.0
2023-07-06 11:25:00,465.61,466.34,465.61,465.8,1542.0,455.0005,455.7138,455.0005,455.1861,1542.0
2023-07-06 11:30:00,465.78,466.46,465.78,466.44,1100.0,455.1666,455.8311,455.1666,455.8116,1100.0
2023-07-06 11:35:00,466.43,466.43,465.93,466.03,2219.0,455.8018,455.8018,455.3132,455.4109,2219.0
2023-07-06 11:40:00,466.1,466.26,465.24,465.37,1820.0,455.4793,455.6357,454.6389,454.7659,1820.0
2023-07-06 11:45:00,465.32,466.59,465.32,466.59,2304.0,454.7171,455.9581,454.7171,455.9581,2304.0
2023-07-06 11:50:00,466.76,466.89,466.47,466.89,625.0,456.1243,456.2513,455.8409,456.2513,625.0
2023-07-06 11:55:00,466.79,467.45,466.73,467.45,900.0,456.1536,456.7985,456.0949,456.7985,900.0
2023-07-06 12:00:00,467.15,467.5,466.6,466.7,2834.0,456.5054,456.8474,455.9679,456.0656,2834.0
2023-07-06 12:05:00,466.57,466.98,466.56,466.78,1051.0,455.9386,456.3392,455.9288,456.1438,1051.0
2023-07-06 12:10:00,466.81,466.81,465.61,465.75,2752.0,456.1731,456.1731,455.0005,455.1373,2752.0
2023-07-06 12:15:00,466.0,466.0,465.71,465.95,945.0,455.3816,455.3816,455.0982,455.3327,945.0
2023-07-06 12:20:00,465.52,465.68,465.49,465.49,708.0,454.9125,455.0689,454.8832,454.8832,708.0
2023-07-06 12:25:00,465.43,465.95,465.42,465.86,1100.0,454.8246,455.3327,454.8148,455.2448,1100.0
2023-07-06 12:30:00,465.91,466.43,465.73,466.43,1600.0,455.2936,455.8018,455.1177,455.8018,1600.0
2023-07-06 12:35:00,466.37,466.37,466.24,466.28,1000.0,455.7431,455.7431,455.6161,455.6552,1000.0
2023-07-06 12:40:00,466.32,466.6,466.32,466.48,675.0,455.6943,455.9679,455.6943,455.8506,675.0
2023-07-06 12:45:00,466.51,467.07,466.51,466.96,1100.0,455.88,456.4272,455.88,456.3197,1100.0
2023-07-06 12:50:00,466.86,466.86,466.84,466.84,300.0,456.222,456.222,456.2024,456.2024,300.0
2023-07-06 12:55:00,466.83,466.94,466.8,466.8,300.0,456.1927,456.3002,456.1633,456.1633,300.0
2023-07-06 13:00:00,467.1,467.84,467.09,467.84,800.0,456.4565,457.1797,456.4467,457.1797,800.0
2023-07-06 13:05:00,467.44,467.55,467.15,467.2,1200.0,456.7888,456.8963,456.5054,456.5542,1200.0
2023-07-06 13:10:00,467.0,467.5,467.0,467.46,1300.0,456.3588,456.8474,456.3588,456.8083,1300.0
2023-07-06 13:15:00,467.35,467.47,467.3,467.3,500.0,456.7008,456.8181,456.652,456.652,500.0
2023-07-06 13:20:00,467.09,467.32,467.08,467.32,300.0,456.4467,456.6715,456.437,456.6715,300.0
2023-07-06 13:25:00,467.25,467.25,466.49,466.54,1588.0,456.6031,456.6031,455.8604,455.9093,1588.0
2023-07-06 13:30:00,466.62,467.04,466.6,467.04,1500.0,455.9875,456.3979,455.9679,456.3979,1500.0
2023-07-06 13:35:00,467.07,467.75,467.07,467.54,500.0,456.4272,457.0917,456.4272,456.8865,500.0
2023-07-06 13:40:00,468.1,468.1,468.1,468.1,100.0,457.4337,457.4337,457.4337,457.4337,100.0
2023-07-06 13:45:00,468.06,468.06,467.64,467.84,1766.0,457.3946,457.3946,456.9842,457.1797,1766.0
2023-07-06 13:50:00,467.74,467.74,467.63,467.64,300.0,457.0819,457.0819,456.9744,456.9842,300.0
2023-07-06 13:55:00,467.38,467.44,467.19,467.4,1400.0,456.7301,456.7888,456.5445,456.7497,1400.0
2023-07-06 14:00:00,467.37,467.69,467.2,467.54,1573.0,456.7204,457.0331,456.5542,456.8865,1573.0
2023-07-06 14:05:00,467.77,468.26,467.7,468.21,1100.0,457.1112,457.5901,457.0428,457.5412,1100.0
2023-07-06 14:10:00,468.0,468.29,467.71,467.95,962.0,457.336,457.6194,457.0526,457.2871,962.0
2023-07-06 14:15:00,467.6,467.86,466.95,467.18,1482.0,456.9451,457.1992,456.3099,456.5347,1482.0
2023-07-06 14:20:00,467.31,467.32,466.96,467.06,400.0,456.6617,456.6715,456.3197,456.4174,400.0
2023-07-06 14:25:00,466.78,467.3,466.77,467.01,1600.0,456.1438,456.652,456.134,456.3686,1600.0
2023-07-06 14:30:00,467.22,467.85,467.18,467.84,1498.0,456.5738,457.1894,456.5347,457.1797,1498.0
2023-07-06 14:35:00,468.16,468.27,467.84,468.27,1454.0,457.4924,457.5999,457.1797,457.5999,1454.0
2023-07-06 14:40:00,468.52,468.7,468.22,468.33,2907.0,457.8442,458.0201,457.551,457.6585,2907.0
2023-07-06 14:45:00,468.52,468.52,468.52,468.52,100.0,457.8442,457.8442,457.8442,457.8442,100.0
2023-07-06 14:50:00,468.4,468.7,468.4,468.7,2100.0,457.7269,458.0201,457.7269,458.0201,2100.0
2023-07-06 14:55:00,468.78,469.3,468.78,469.13,1208.0,458.0982,458.6064,458.0982,458.4403,1208.0
2023-07-06 15:00:00,469.35,469.35,468.58,468.58,5376.0,458.6552,458.6552,457.9028,457.9028,5376.0
2023-07-06 15:05:00,468.61,468.63,467.44,467.53,8188.0,457.9321,457.9517,456.7888,456.8767,8188.0
2023-07-06 15:10:00,467.9,467.9,466.78,466.78,2272.0,457.2383,457.2383,456.1438,456.1438,2272.0
2023-07-06 15:15:00,467.08,467.75,467.05,467.53,6464.0,456.437,457.0917,456.4077,456.8767,6464.0
2023-07-06 15:20:00,467.77,467.83,467.24,467.44,2921.0,457.1112,457.1699,456.5933,456.7888,2921.0
2023-07-06 15:25:00,467.49,467.87,467.28,467.56,3600.0,456.8376,457.209,456.6324,456.906,3600.0
2023-07-06 15:30:00,467.47,468.4,467.34,468.23,15800.0,456.8181,457.7269,456.691,457.5608,15800.0
2023-07-06 15:35:00,468.15,468.22,467.73,468.0,5376.0,457.4826,457.551,457.0722,457.336,5376.0
2023-07-06 15:40:00,467.91,469.25,467.89,468.82,9452.0,457.2481,458.5575,457.2285,458.1373,9452.0
2023-07-06 15:45:00,468.63,468.63,467.83,468.19,12071.0,457.9517,457.9517,457.1699,457.5217,12071.0
2023-07-06 15:50:00,468.49,469.65,468.33,469.33,27363.0,457.8148,458.9484,457.6585,458.6357,27363.0
2023-07-06 15:55:00,469.32,470.2,469.26,469.59,30910.0,458.6259,459.4859,458.5673,458.8898,30910.0
2023-07-07 09:30:00,467.22,471.26,466.91,468.42,6695.0,456.5738,460.5217,456.2708,457.7464,6695.0
2023-07-07 09:35:00,471.0,473.34,470.46,471.29,1633.0,460.2676,462.5543,459.74,460.551,1633.0
2023-07-07 09:40:00,470.65,471.49,470.65,471.26,2913.0,459.9256,460.7465,459.9256,460.5217,2913.0
2023-07-07 09:45:00,471.74,472.63,471.74,472.56,2100.0,460.9908,461.8605,460.9908,461.7921,2100.0
2023-07-07 09:50:00,472.97,473.41,472.97,473.4,1645.0,462.1928,462.6227,462.1928,462.613,1645.0
2023-07-07 09:55:00,473.05,473.75,473.04,473.12,1100.0,462.2709,462.955,462.2612,462.3393,1100.0
2023-07-07 10:00:00,473.5,473.51,471.32,471.86,4200.0,462.7107,462.7205,460.5804,461.1081,4200.0
2023-07-07 10:05:00,471.9,471.94,470.66,471.38,5651.0,461.1471,461.1862,459.9354,460.639,5651.0
2023-07-07 10:10:00,471.61,471.62,471.33,471.33,711.0,460.8637,460.8735,460.5901,460.5901,711.0
2023-07-07 10:15:00,471.81,471.81,470.42,471.17,2448.0,461.0592,461.0592,459.7009,460.4338,2448.0
2023-07-07 10:20:00,471.15,471.15,470.48,471.03,951.0,460.4142,460.4142,459.7595,460.297,951.0
2023-07-07 10:25:00,470.74,470.89,470.48,470.48,800.0,460.0136,460.1602,459.7595,459.7595,800.0
2023-07-07 10:30:00,470.5,470.55,470.08,470.15,2600.0,459.779,459.8279,459.3686,459.437,2600.0
2023-07-07 10:35:00,470.51,471.09,469.71,470.86,4642.0,459.7888,460.3556,459.007,460.1308,4642.0
2023-07-07 10:40:00,471.15,471.15,470.48,470.48,1100.0,460.4142,460.4142,459.7595,459.7595,1100.0
2023-07-07 10:45:00,470.52,471.24,470.52,470.8,700.0,459.7986,460.5022,459.7986,460.0722,700.0
2023-07-07 10:50:00,470.58,470.58,470.35,470.41,666.0,459.8572,459.8572,459.6325,459.6911,666.0
2023-07-07 10:55:00,470.31,470.54,469.85,470.54,3220.0,459.5934,459.8181,459.1439,459.8181,3220.0
2023-07-07 11:00:00,470.04,470.4,469.89,470.4,1772.0,459.3295,459.6813,459.1829,459.6813,1772.0
2023-07-07 11:05:00,469.99,470.0,469.1,469.73,3436.0,459.2807,459.2904,458.4109,459.0266,3436.0
2023-07-07 11:10:00,469.89,470.22,469.89,470.22,300.0,459.1829,459.5054,459.1829,459.5054,300.0
2023-07-07 11:15:00,470.17,470.17,469.87,469.97,800.0,459.4566,459.4566,459.1634,459.2611,800.0
2023-07-07 11:20:00,469.99,470.15,469.89,469.96,1200.0,459.2807,459.437,459.1829,459.2513,1200.0
2023-07-07 11:25:00,470.12,470.44,469.72,469.72,2083.0,459.4077,459.7204,459.0168,459.0168,2083.0
2023-07-07 11:30:00,469.88,470.37,469.71,470.37,911.0,459.1732,459.652,459.007,459.652,911.0
2023-07-07 11:35:00,470.98,471.37,470.87,470.99,1900.0,460.2481,460.6292,460.1406,460.2579,1900.0
2023-07-07 11:40:00,470.99,470.99,470.3,470.37,2200.0,460.2579,460.2579,459.5836,459.652,2200.0
2023-07-07 11:45:00,470.48,470.6,470.48,470.6,402.0,459.7595,459.8768,459.7595,459.8768,402.0
2023-07-07 11:50:00,470.44,470.44,469.99,470.0,600.0,459.7204,459.7204,459.2807,459.2904,600.0
2023-07-07 11:55:00,470.36,470.78,470.36,470.78,368.0,459.6422,460.0527,459.6422,460.0527,368.0
2023-07-07 12:00:00,470.56,470.66,470.41,470.56,554.0,459.8377,459.9354,459.6911,459.8377,554.0
2023-07-07 12:05:00,470.54,470.54,470.54,470.54,400.0,459.8181,459.8181,459.8181,459.8181,400.0
2023-07-07 12:10:00,470.92,471.12,470.55,471.12,7363.0,460.1895,460.3849,459.8279,460.3849,7363.0
2023-07-07 12:15:00,471.2,471.83,471.2,471.82,2000.0,460.4631,461.0787,460.4631,461.069,2000.0
2023-07-07 12:20:00,471.97,472.62,471.96,472.62,600.0,461.2155,461.8507,461.2058,461.8507,600.0
2023-07-07 12:25:00,472.96,473.72,472.91,473.45,3404.0,462.183,462.9257,462.1341,462.6618,3404.0
2023-07-07 12:30:00,473.47,473.99,473.46,473.93,1470.0,462.6814,463.1895,462.6716,463.1309,1470.0
2023-07-07 12:35:00,474.3,474.8,474.27,474.77,923.0,463.4925,463.9811,463.4631,463.9517,923.0
2023-07-07 12:40:00,474.74,474.74,474.61,474.61,500.0,463.9224,463.9224,463.7954,463.7954,500.0
2023-07-07 12:45:00,474.82,474.82,473.95,474.28,1200.0,464.0006,464.0006,463.1504,463.4729,1200.0
2023-07-07 12:50:00,474.55,474.61,474.55,474.61,200.0,463.7368,463.7954,463.7368,463.7954,200.0
2023-07-07 12:55:00,474.37,474.37,474.21,474.27,806.0,463.5609,463.5609,463.4045,463.4631,806.0
2023-07-07 13:00:00,474.34,474.84,474.34,474.61,900.0,463.5315,464.0201,463.5315,463.7954,900.0
2023-07-07 13:05:00,474.9,475.17,474.68,474.68,550.0,464.0788,464.3426,463.8638,463.8638,550.0
2023-07-07 13:10:00,474.68,474.68,474.68,474.68,0.0,463.8638,463.8638,463.8638,463.8638,0.0
2023-07-07 13:15:00,474.3,474.3,474.12,474.12,220.0,463.4925,463.4925,463.3166,463.3166,220.0
2023-07-07 13:20:00,474.26,474.26,474.26,474.26,100.0,463.4534,463.4534,463.4534,463.4534,100.0
2023-07-07 13:25:00,474.46,474.46,474.46,474.46,100.0,463.6488,463.6488,463.6488,463.6488,100.0
2023-07-07 13:30:00,474.49,474.57,474.27,474.27,600.0,463.6781,463.7563,463.4631,463.4631,600.0
2023-07-07 13:35:00,474.13,474.13,473.35,473.65,618.0,463.3263,463.3263,462.5641,462.8573,618.0
2023-07-07 13:40:00,473.92,474.03,473.78,473.88,400.0,463.1211,463.2286,462.9843,463.082,400.0
2023-07-07 13:45:00,474.07,474.07,473.65,473.97,601.0,463.2677,463.2677,462.8573,463.17,601.0
2023-07-07 13:50:00,473.97,473.97,473.97,473.97,0.0,463.17,463.17,463.17,463.17,0.0
2023-07-07 13:55:00,473.56,473.82,473.08,473.08,600.0,462.7693,463.0234,462.3003,462.3003,600.0
2023-07-07 14:00:00,473.18,473.18,473.1,473.1,300.0,462.398,462.398,462.3198,462.3198,300.0
2023-07-07 14:05:00,473.08,473.43,473.08,473.26,1414.0,462.3003,462.6423,462.3003,462.4761,1414.0
2023-07-07 14:10:00,473.06,473.38,473.06,473.38,336.0,462.2807,462.5934,462.2807,462.5934,336.0
2023-07-07 14:15:00,473.23,473.49,473.23,473.49,300.0,462.4468,462.7009,462.4468,462.7009,300.0
2023-07-07 14:20:00,473.54,473.91,473.53,473.88,600.0,462.7498,463.1113,462.74,463.082,600.0
2023-07-07 14:25:00,474.42,474.84,474.2,474.73,800.0,463.6097,464.0201,463.3947,463.9127,800.0
2023-07-07 14:30:00,474.49,474.49,473.8,474.0,1000.0,463.6781,463.6781,463.0038,463.1993,1000.0
2023-07-07 14:35:00,473.98,473.98,473.8,473.91,2124.0,463.1797,463.1797,463.0038,463.1113,2124.0
2023-07-07 14:40:00,474.09,474.5,473.98,474.45,2114.0,463.2872,463.6879,463.1797,463.639,2114.0
2023-07-07 14:45:00,474.46,475.03,474.46,474.94,1500.0,463.6488,464.2058,463.6488,464.1179,1500.0
2023-07-07 14:50:00,474.86,474.86,474.76,474.85,300.0,464.0397,464.0397,463.942,464.0299,300.0
2023-07-07 14:55:00,474.56,474.56,474.14,474.17,1433.0,463.7465,463.7465,463.3361,463.3654,1433.0
2023-07-07 15:00:00,473.88,474.22,473.66,474.22,1600.0,463.082,463.4143,462.867,463.4143,1600.0
2023-07-07 15:05:00,474.39,474.46,473.99,474.46,2006.0,463.5804,463.6488,463.1895,463.6488,2006.0
2023-07-07 15:10:00,474.3,474.84,474.29,474.58,3210.0,463.4925,464.0201,463.4827,463.7661,3210.0
2023-07-07 15:15:00,474.52,474.83,474.05,474.06,2145.0,463.7074,464.0104,463.2481,463.2579,2145.0
2023-07-07 15:20:00,473.91,473.91,473.41,473.57,500.0,463.1113,463.1113,462.6227,462.7791,500.0
2023-07-07 15:25:00,473.55,473.76,473.5,473.5,700.0,462.7595,462.9648,462.7107,462.7107,700.0
2023-07-07 15:30:00,473.65,474.14,473.6,473.93,4507.0,462.8573,463.3361,462.8084,463.1309,4507.0
2023-07-07 15:35:00,474.13,474.2,473.8,473.87,3938.0,463.3263,463.3947,463.0038,463.0722,3938.0
2023-07-07 15:40:00,473.85,473.87,473.36,473.36,4813.0,463.0527,463.0722,462.5739,462.5739,4813.0
2023-07-07 15:45:00,473.25,473.43,472.77,472.77,4590.0,462.4664,462.6423,461.9973,461.9973,4590.0
2023-07-07 15:50:00,473.04,473.21,472.23,473.05,10165.0,462.2612,462.4273,461.4696,462.2709,10165.0
2023-07-07 15:55:00,472.97,472.97,471.57,471.76,17379.0,462.1928,462.1928,460.8247,461.0103,17379.0
2023-07-10 09:30:00,471.39,472.54,468.54,472.54,46296.0,460.6488,461.7726,457.8637,461.7726,46296.0
2023-07-10 09:35:00,472.58,474.18,471.39,472.55,30131.0,461.8116,463.3752,460.6488,461.7823,30131.0
2023-07-10 09:40:00,472.32,476.19,472.0,473.83,34019.0,461.5576,465.3394,461.2449,463.0332,34019.0
2023-07-10 09:45:00,473.7,475.38,472.95,475.24,13466.0,462.9061,464.5478,462.1732,464.411,13466.0
2023-07-10 09:50:00,475.24,476.44,473.93,476.44,22945.0,464.411,465.5837,463.1309,465.5837,22945.0
2023-07-10 09:55:00,475.52,476.25,475.16,476.25,2331.0,464.6847,465.398,464.3329,465.398,2331.0
2023-07-10 10:00:00,476.44,477.11,475.84,475.92,5217.0,465.5837,466.2384,464.9974,465.0755,5217.0
2023-07-10 10:05:00,476.21,476.48,474.05,475.23,26355.0,465.3589,465.6228,463.2481,464.4013,26355.0
2023-07-10 10:10:00,475.23,475.79,474.13,474.36,26735.0,464.4013,464.9485,463.3263,463.5511,26735.0
2023-07-10 10:15:00,474.62,474.66,473.47,474.53,3526.0,463.8052,463.8442,462.6814,463.7172,3526.0
2023-07-10 10:20:00,474.7,475.15,474.21,474.53,17487.0,463.8833,464.3231,463.4045,463.7172,17487.0
2023-07-10 10:25:00,474.36,474.36,472.93,473.35,19298.0,463.5511,463.5511,462.1537,462.5641,19298.0
2023-07-10 10:30:00,472.98,473.42,472.76,473.31,2807.0,462.2025,462.6325,461.9875,462.525,2807.0
2023-07-10 10:35:00,473.42,474.02,473.14,474.02,5310.0,462.6325,463.2188,462.3589,463.2188,5310.0
2023-07-10 10:40:00,473.87,474.67,473.53,473.53,3402.0,463.0722,463.854,462.74,462.74,3402.0
2023-07-10 10:45:00,473.76,475.71,473.68,474.92,25082.0,462.9648,464.8703,462.8866,464.0983,25082.0
2023-07-10 10:50:00,474.83,475.45,474.39,475.05,14329.0,464.0104,464.6162,463.5804,464.2254,14329.0
2023-07-10 10:55:00,475.08,475.14,474.56,474.73,2112.0,464.2547,464.3133,463.7465,463.9127,2112.0
2023-07-10 11:00:00,474.74,474.91,473.23,473.31,2450.0,463.9224,464.0886,462.4468,462.525,2450.0
2023-07-10 11:05:00,473.31,473.72,473.15,473.15,1884.0,462.525,462.9257,462.3687,462.3687,1884.0
2023-07-10 11:10:00,473.62,473.63,473.1,473.36,1100.0,462.8279,462.8377,462.3198,462.5739,1100.0
2023-07-10 11:15:00,473.09,473.31,472.91,472.95,4996.0,462.31,462.525,462.1341,462.1732,4996.0
2023-07-10 11:20:00,473.0,473.04,472.81,472.84,2000.0,462.2221,462.2612,462.0364,462.0657,2000.0
2023-07-10 11:25:00,472.81,474.49,472.8,474.49,9358.0,462.0364,463.6781,462.0266,463.6781,9358.0
2023-07-10 11:30:00,474.62,474.97,474.48,474.97,847.0,463.8052,464.1472,463.6684,464.1472,847.0
2023-07-10 11:35:00,474.41,474.66,473.94,473.94,1400.0,463.5999,463.8442,463.1407,463.1407,1400.0
2023-07-10 11:40:00,474.48,474.48,473.62,473.62,2188.0,463.6684,463.6684,462.8279,462.8279,2188.0
2023-07-10 11:45:00,473.62,473.62,473.18,473.47,3628.0,462.8279,462.8279,462.398,462.6814,3628.0
2023-07-10 11:50:00,473.45,474.37,473.45,474.35,4335.0,462.6618,463.5609,462.6618,463.5413,4335.0
2023-07-10 11:55:00,474.52,475.0,474.52,474.7,2105.0,463.7074,464.1765,463.7074,463.8833,2105.0
2023-07-10 12:00:00,474.46,474.85,473.74,474.62,1716.0,463.6488,464.0299,462.9452,463.8052,1716.0
2023-07-10 12:05:00,474.81,475.57,474.59,475.37,8770.0,463.9908,464.7335,463.7758,464.5381,8770.0
2023-07-10 12:10:00,475.37,475.47,475.37,475.42,665.0,464.5381,464.6358,464.5381,464.5869,665.0
2023-07-10 12:15:00,475.77,476.48,475.68,476.36,4000.0,464.929,465.6228,464.841,465.5055,4000.0
2023-07-10 12:20:00,476.72,476.82,476.24,476.7,12420.0,465.8573,465.955,465.3882,465.8378,12420.0
2023-07-10 12:25:00,476.74,477.76,476.62,477.76,1594.0,465.8769,466.8736,465.7596,466.8736,1594.0
2023-07-10 12:30:00,477.8,478.12,477.8,478.12,300.0,466.9127,467.2254,466.9127,467.2254,300.0
2023-07-10 12:35:00,477.83,478.34,477.72,478.08,2412.0,466.942,467.4404,466.8345,467.1863,2412.0
2023-07-10 12:40:00,477.9,478.34,477.9,478.22,800.0,467.0104,467.4404,467.0104,467.3231,800.0
2023-07-10 12:45:00,478.87,479.12,478.87,479.12,402.0,467.9583,468.2026,467.9583,468.2026,402.0
2023-07-10 12:50:00,479.52,479.75,479.36,479.36,700.0,468.5935,468.8183,468.4372,468.4372,700.0
2023-07-10 12:55:00,479.52,479.78,479.51,479.78,500.0,468.5935,468.8476,468.5837,468.8476,500.0
2023-07-10 13:00:00,480.19,480.5,480.0,480.0,1447.0,469.2482,469.5512,469.0626,469.0626,1447.0
2023-07-10 13:05:00,480.34,480.34,480.03,480.21,1300.0,469.3948,469.3948,469.0919,469.2678,1300.0
2023-07-10 13:10:00,480.06,480.22,479.92,480.22,2689.0,469.1212,469.2776,468.9844,469.2776,2689.0
2023-07-10 13:15:00,480.19,480.25,479.77,480.25,1991.0,469.2482,469.3069,468.8378,469.3069,1991.0
2023-07-10 13:20:00,480.46,480.92,480.46,480.69,540.0,469.5121,469.9616,469.5121,469.7368,540.0
2023-07-10 13:25:00,480.46,480.92,480.44,480.92,1016.0,469.5121,469.9616,469.4925,469.9616,1016.0
2023-07-10 13:30:00,480.87,480.93,480.41,480.41,1499.0,469.9127,469.9714,469.4632,469.4632,1499.0
2023-07-10 13:35:00,480.54,480.69,479.74,480.69,2615.0,469.5903,469.7368,468.8085,469.7368,2615.0
2023-07-10 13:40:00,480.77,481.0,480.45,480.56,1200.0,469.815,470.0398,469.5023,469.6098,1200.0
2023-07-10 13:45:00,480.46,480.78,480.0,480.38,1000.0,469.5121,469.8248,469.0626,469.4339,1000.0
2023-07-10 13:50:00,480.56,480.69,480.27,480.69,701.0,469.6098,469.7368,469.3264,469.7368,701.0
2023-07-10 13:55:00,480.42,480.42,479.73,479.99,1100.0,469.473,469.473,468.7987,469.0528,1100.0
2023-07-10 14:00:00,479.99,480.0,479.13,479.4,2600.0,469.0528,469.0626,468.2124,468.4762,2600.0
2023-07-10 14:05:00,479.85,480.4,479.05,479.87,4229.0,468.916,469.4535,468.1342,468.9355,4229.0
2023-07-10 14:10:00,479.82,479.94,479.28,479.55,1103.0,468.8867,469.0039,468.359,468.6228,1103.0
2023-07-10 14:15:00,479.31,479.71,479.3,479.41,1481.0,468.3883,468.7792,468.3785,468.486,1481.0
2023-07-10 14:20:00,479.01,479.88,479.01,479.83,2150.0,468.0951,468.9453,468.0951,468.8964,2150.0
2023-07-10 14:25:00,479.91,480.29,479.83,480.29,1356.0,468.9746,469.346,468.8964,469.346,1356.0
2023-07-10 14:30:00,480.28,480.28,479.83,480.28,1800.0,469.3362,469.3362,468.8964,469.3362,1800.0
2023-07-10 14:35:00,480.28,480.42,480.25,480.28,1700.0,469.3362,469.473,469.3069,469.3362,1700.0
2023-07-10 14:40:00,480.28,480.28,479.94,479.94,1000.0,469.3362,469.3362,469.0039,469.0039,1000.0
2023-07-10 14:45:00,480.12,480.29,480.11,480.24,1564.0,469.1798,469.346,469.1701,469.2971,1564.0
2023-07-10 14:50:00,480.32,480.69,480.32,480.69,1200.0,469.3753,469.7368,469.3753,469.7368,1200.0
2023-07-10 14:55:00,480.49,480.83,479.88,480.0,3418.0,469.5414,469.8737,468.9453,469.0626,3418.0
2023-07-10 15:00:00,480.02,480.23,479.96,480.23,800.0,469.0821,469.2873,469.0235,469.2873,800.0
2023-07-10 15:05:00,480.44,480.44,479.75,479.89,2649.0,469.4925,469.4925,468.8183,468.9551,2649.0
2023-07-10 15:10:00,479.84,480.04,479.84,480.04,1800.0,468.9062,469.1017,468.9062,469.1017,1800.0
2023-07-10 15:15:00,480.06,480.06,479.31,479.31,2025.0,469.1212,469.1212,468.3883,468.3883,2025.0
2023-07-10 15:20:00,479.35,480.0,479.35,479.93,3939.0,468.4274,469.0626,468.4274,468.9942,3939.0
2023-07-10 15:25:00,480.07,480.35,479.94,480.29,1100.0,469.131,469.4046,469.0039,469.346,1100.0
2023-07-10 15:30:00,480.29,480.29,479.87,480.08,5195.0,469.346,469.346,468.9355,469.1407,5195.0
2023-07-10 15:35:00,480.0,480.27,479.88,480.0,1900.0,469.0626,469.3264,468.9453,469.0626,1900.0
2023-07-10 15:40:00,479.97,480.05,479.69,479.86,6269.0,469.0333,469.1114,468.7596,468.9258,6269.0
2023-07-10 15:45:00,479.71,479.77,479.28,479.59,4955.0,468.7792,468.8378,468.359,468.6619,4955.0
2023-07-10 15:50:00,479.47,480.64,479.47,480.64,8018.0,468.5446,469.688,468.5446,469.688,8018.0
2023-07-10 15:55:00,480.74,480.88,479.95,480.88,15710.0,469.7857,469.9225,469.0137,469.9225,15710.0
2023-07-11 09:30:00,480.18,481.14,479.9,479.91,4651.0,469.2385,470.1766,468.9648,468.9746,4651.0
2023-07-11 09:35:00,480.92,481.99,479.69,481.99,1962.0,469.9616,471.0072,468.7596,471.0072,1962.0
2023-07-11 09:40:00,482.52,482.52,479.8,480.54,3600.0,471.5251,471.5251,468.8671,469.5903,3600.0
2023-07-11 09:45:00,480.2,481.37,480.03,481.37,8600.0,469.258,470.4014,469.0919,470.4014,8600.0
2023-07-11 09:50:00,481.29,481.29,480.38,480.41,6475.0,470.3232,470.3232,469.4339,469.4632,6475.0
2023-07-11 09:55:00,480.37,480.51,479.59,480.07,6122.0,469.4241,469.5609,468.6619,469.131,6122.0
2023-07-11 10:00:00,480.41,480.41,478.65,478.65,4551.0,469.4632,469.4632,467.7433,467.7433,4551.0
2023-07-11 10:05:00,478.46,479.36,478.29,478.71,1000.0,467.5577,468.4372,467.3915,467.802,1000.0
2023-07-11 10:10:00,479.35,479.36,478.45,478.54,8201.0,468.4274,468.4372,467.5479,467.6358,8201.0
2023-07-11 10:15:00,478.69,479.6,478.69,479.6,7993.0,467.7824,468.6717,467.7824,468.6717,7993.0
2023-07-11 10:20:00,479.64,479.77,479.06,479.39,5126.0,468.7108,468.8378,468.144,468.4665,5126.0
2023-07-11 10:25:00,479.34,479.68,479.19,479.68,1996.0,468.4176,468.7499,468.271,468.7499,1996.0
2023-07-11 10:30:00,480.02,480.18,479.69,479.85,7118.0,469.0821,469.2385,468.7596,468.916,7118.0
2023-07-11 10:35:00,480.43,481.09,480.29,481.04,500.0,469.4828,470.1277,469.346,470.0789,500.0
2023-07-11 10:40:00,481.7,482.29,481.7,482.29,805.0,470.7238,471.3004,470.7238,471.3004,805.0
2023-07-11 10:45:00,482.21,482.33,481.63,482.33,3955.0,471.2222,471.3395,470.6554,471.3395,3955.0
2023-07-11 10:50:00,482.18,482.18,482.1,482.1,200.0,471.1929,471.1929,471.1147,471.1147,200.0
2023-07-11 10:55:00,482.89,483.14,482.66,483.14,1041.0,471.8867,472.131,471.662,472.131,1041.0
2023-07-11 11:00:00,483.75,483.89,483.7,483.74,800.0,472.7271,472.8639,472.6783,472.7173,800.0
2023-07-11 11:05:00,483.85,483.85,483.1,483.21,2753.0,472.8248,472.8248,472.0919,472.1994,2753.0
2023-07-11 11:10:00,483.65,483.85,483.46,483.55,1024.0,472.6294,472.8248,472.4437,472.5317,1024.0
2023-07-11 11:15:00,483.68,483.74,483.34,483.46,1729.0,472.6587,472.7173,472.3265,472.4437,1729.0
2023-07-11 11:20:00,483.34,483.47,482.48,482.48,1130.0,472.3265,472.4535,471.4861,471.4861,1130.0
2023-07-11 11:25:00,482.44,482.44,481.8,482.02,1688.0,471.447,471.447,470.8216,471.0365,1688.0
2023-07-11 11:30:00,482.02,482.15,482.02,482.15,400.0,471.0365,471.1636,471.0365,471.1636,400.0
2023-07-11 11:35:00,482.62,482.83,482.39,482.53,3599.0,471.6229,471.8281,471.3981,471.5349,3599.0
2023-07-11 11:40:00,482.66,482.66,482.45,482.45,703.0,471.662,471.662,471.4567,471.4567,703.0
2023-07-11 11:45:00,482.52,483.09,482.5,483.09,902.0,471.5251,472.0822,471.5056,472.0822,902.0
2023-07-11 11:50:00,483.24,483.24,483.23,483.23,200.0,472.2287,472.2287,472.219,472.219,200.0
2023-07-11 11:55:00,483.28,483.28,483.19,483.25,1410.0,472.2678,472.2678,472.1799,472.2385,1410.0
2023-07-11 12:00:00,483.25,483.25,483.24,483.25,100.0,472.2385,472.2385,472.2287,472.2385,100.0
2023-07-11 12:05:00,483.24,484.08,483.24,483.52,880.0,472.2287,473.0496,472.2287,472.5024,880.0
2023-07-11 12:10:00,483.8,484.24,483.59,484.24,1100.0,472.776,473.206,472.5708,473.206,1100.0
2023-07-11 12:15:00,484.25,484.25,483.78,483.78,508.0,473.2157,473.2157,472.7564,472.7564,508.0
2023-07-11 12:20:00,483.99,484.25,483.98,484.17,977.0,472.9617,473.2157,472.9519,473.1376,977.0
2023-07-11 12:25:00,483.86,483.86,483.2,483.45,1864.0,472.8346,472.8346,472.1897,472.434,1864.0
2023-07-11 12:30:00,483.92,483.93,483.7,483.92,700.0,472.8932,472.903,472.6783,472.8932,700.0
2023-07-11 12:35:00,483.92,485.01,483.92,485.01,1900.0,472.8932,473.9584,472.8932,473.9584,1900.0
2023-07-11 12:40:00,485.09,485.1,485.02,485.03,500.0,474.0366,474.0464,473.9682,473.978,500.0
2023-07-11 12:45:00,484.94,484.94,484.71,484.85,800.0,473.89,473.89,473.6652,473.8021,800.0
2023-07-11 12:50:00,485.16,485.65,485.0,485.65,600.0,474.105,474.5838,473.9486,474.5838,600.0
2023-07-11 12:55:00,485.22,485.22,484.92,485.0,600.0,474.1636,474.1636,473.8705,473.9486,600.0
2023-07-11 13:00:00,484.8,485.12,484.74,484.74,2796.0,473.7532,474.0659,473.6946,473.6946,2796.0
2023-07-11 13:05:00,484.8,485.08,484.8,484.97,1840.0,473.7532,474.0268,473.7532,473.9193,1840.0
2023-07-11 13:10:00,484.96,484.96,484.45,484.52,1939.0,473.9095,473.9095,473.4112,473.4796,1939.0
2023-07-11 13:15:00,484.36,484.68,484.36,484.43,1400.0,473.3232,473.6359,473.3232,473.3916,1400.0
2023-07-11 13:20:00,484.68,484.9,484.57,484.9,701.0,473.6359,473.8509,473.5284,473.8509,701.0
2023-07-11 13:25:00,484.9,484.9,484.9,484.9,0.0,473.8509,473.8509,473.8509,473.8509,0.0
2023-07-11 13:30:00,484.87,484.87,483.58,483.58,891.0,473.8216,473.8216,472.561,472.561,891.0
2023-07-11 13:35:00,483.59,484.05,483.59,484.05,1324.0,472.5708,473.0203,472.5708,473.0203,1324.0
2023-07-11 13:40:00,483.72,483.75,483.6,483.75,651.0,472.6978,472.7271,472.5805,472.7271,651.0
2023-07-11 13:45:00,483.54,484.72,483.54,484.7,3105.0,472.5219,473.675,472.5219,473.6555,3105.0
2023-07-11 13:50:00,485.31,485.88,484.92,485.88,1300.0,474.2516,474.8086,473.8705,474.8086,1300.0
2023-07-11 13:55:00,485.51,485.7,485.34,485.7,707.0,474.447,474.6327,474.2809,474.6327,707.0
2023-07-11 14:00:00,485.73,485.83,485.73,485.83,400.0,474.662,474.7597,474.662,474.7597,400.0
2023-07-11 14:05:00,485.84,486.28,485.83,486.28,917.0,474.7695,475.1995,474.7597,475.1995,917.0
2023-07-11 14:10:00,486.03,486.25,485.98,486.25,1700.0,474.9552,475.1702,474.9063,475.1702,1700.0
2023-07-11 14:15:00,486.0,486.33,486.0,486.05,1311.0,474.9259,475.2483,474.9259,474.9747,1311.0
2023-07-11 14:20:00,486.04,486.38,486.0,486.38,1070.0,474.9649,475.2972,474.9259,475.2972,1070.0
2023-07-11 14:25:00,486.17,486.7,486.13,486.7,1930.0,475.092,475.6099,475.0529,475.6099,1930.0
2023-07-11 14:30:00,486.64,486.64,486.31,486.31,2135.0,475.5513,475.5513,475.2288,475.2288,2135.0
2023-07-11 14:35:00,486.41,486.89,486.4,486.89,1292.0,475.3265,475.7956,475.3167,475.7956,1292.0
2023-07-11 14:40:00,487.1,487.1,486.83,486.88,1001.0,476.0008,476.0008,475.7369,475.7858,1001.0
2023-07-11 14:45:00,486.83,486.83,486.16,486.16,2402.0,475.7369,475.7369,475.0822,475.0822,2402.0
2023-07-11 14:50:00,486.33,486.44,486.0,486.05,1820.0,475.2483,475.3558,474.9259,474.9747,1820.0
2023-07-11 14:55:00,486.14,486.89,486.1,486.77,4702.0,475.0627,475.7956,475.0236,475.6783,4702.0
2023-07-11 15:00:00,486.9,487.38,486.89,486.99,373.0,475.8053,476.2744,475.7956,475.8933,373.0
2023-07-11 15:05:00,486.87,487.34,486.79,487.34,2102.0,475.776,476.2353,475.6979,476.2353,2102.0
2023-07-11 15:10:00,487.34,487.4,487.14,487.21,1281.0,476.2353,476.294,476.0399,476.1083,1281.0
2023-07-11 15:15:00,487.23,488.58,487.23,488.58,3207.0,476.1278,477.4471,476.1278,477.4471,3207.0
2023-07-11 15:20:00,488.37,488.47,488.35,488.37,423.0,477.2418,477.3396,477.2223,477.2418,423.0
2023-07-11 15:25:00,488.19,488.29,488.01,488.17,2453.0,477.0659,477.1637,476.8901,477.0464,2453.0
2023-07-11 15:30:00,488.22,488.37,488.02,488.28,4122.0,477.0953,477.2418,476.8998,477.1539,4122.0
2023-07-11 15:35:00,488.1,488.23,487.6,488.0,4152.0,476.978,477.105,476.4894,476.8803,4152.0
2023-07-11 15:40:00,487.54,487.78,487.34,487.78,2534.0,476.4308,476.6653,476.2353,476.6653,2534.0
2023-07-11 15:45:00,487.77,488.91,487.76,488.77,3791.0,476.6555,477.7695,476.6457,477.6327,3791.0
2023-07-11 15:50:00,488.88,489.0,487.4,487.41,7954.0,477.7402,477.8575,476.294,476.3037,7954.0
2023-07-11 15:55:00,487.44,487.99,486.63,486.67,31388.0,476.333,476.8705,475.5415,475.5806,31388.0
2023-07-12 09:30:00,494.75,495.07,493.58,494.69,4698.0,483.4765,483.7892,482.3331,483.4178,4698.0
2023-07-12 09:35:00,495.96,496.33,493.85,493.85,1800.0,484.6589,485.0205,482.597,482.597,1800.0
2023-07-12 09:40:00,493.76,493.86,493.34,493.86,1443.0,482.509,482.6068,482.0986,482.6068,1443.0
2023-07-12 09:45:00,493.38,494.59,493.24,493.3,3481.0,482.1377,483.3201,482.0009,482.0595,3481.0
2023-07-12 09:50:00,493.82,495.32,493.82,495.13,3066.0,482.5677,484.0335,482.5677,483.8478,3066.0
2023-07-12 09:55:00,495.01,496.3,495.0,496.3,6332.0,483.7305,484.9912,483.7208,484.9912,6332.0
2023-07-12 10:00:00,496.51,497.1,495.92,497.01,4063.0,485.1964,485.7729,484.6198,485.685,4063.0
2023-07-12 10:05:00,497.01,497.25,496.25,496.76,3690.0,485.685,485.9195,484.9423,485.4407,3690.0
2023-07-12 10:10:00,496.73,496.73,495.76,496.48,3569.0,485.4114,485.4114,484.4635,485.1671,3569.0
2023-07-12 10:15:00,496.13,496.58,495.6,495.61,805.0,484.825,485.2648,484.3071,484.3169,805.0
2023-07-12 10:20:00,495.58,495.58,494.76,495.05,4333.0,484.2876,484.2876,483.4862,483.7696,4333.0
2023-07-12 10:25:00,495.06,496.38,495.05,496.38,1872.0,483.7794,485.0693,483.7696,485.0693,1872.0
2023-07-12 10:30:00,496.7,496.86,495.84,495.95,1819.0,485.382,485.5384,484.5416,484.6491,1819.0
2023-07-12 10:35:00,495.93,496.66,495.93,496.08,2364.0,484.6296,485.3429,484.6296,484.7762,2364.0
2023-07-12 10:40:00,496.3,497.23,496.05,497.14,3114.0,484.9912,485.9,484.7468,485.812,3114.0
2023-07-12 10:45:00,497.41,497.92,497.12,497.26,2351.0,486.0759,486.5742,485.7925,485.9293,2351.0
2023-07-12 10:50:00,497.31,498.23,497.31,498.0,4690.0,485.9781,486.8772,485.9781,486.6524,4690.0
2023-07-12 10:55:00,498.0,498.3,497.76,497.93,1539.0,486.6524,486.9456,486.4179,486.584,1539.0
2023-07-12 11:00:00,498.19,498.19,497.48,497.49,601.0,486.8381,486.8381,486.1443,486.154,601.0
2023-07-12 11:05:00,497.0,497.0,496.6,496.61,910.0,485.6752,485.6752,485.2843,485.2941,910.0
2023-07-12 11:10:00,496.39,496.96,496.39,496.93,1000.0,485.0791,485.6361,485.0791,485.6068,1000.0
2023-07-12 11:15:00,497.01,497.28,496.96,497.28,2158.0,485.685,485.9488,485.6361,485.9488,2158.0
2023-07-12 11:20:00,496.98,497.43,496.92,497.37,1106.0,485.6557,486.0954,485.597,486.0368,1106.0
2023-07-12 11:25:00,497.08,497.08,496.81,496.81,300.0,485.7534,485.7534,485.4895,485.4895,300.0
2023-07-12 11:30:00,497.05,497.61,497.05,497.33,1669.0,485.7241,486.2713,485.7241,485.9977,1669.0
2023-07-12 11:35:00,497.07,497.07,496.36,496.36,1100.0,485.7436,485.7436,485.0498,485.0498,1100.0
2023-07-12 11:40:00,495.97,496.58,494.8,496.21,8162.0,484.6687,485.2648,483.5253,484.9032,8162.0
2023-07-12 11:45:00,496.21,496.53,496.0,496.36,886.0,484.9032,485.2159,484.698,485.0498,886.0
2023-07-12 11:50:00,496.65,496.74,495.83,496.11,3261.0,485.3332,485.4211,484.5319,484.8055,3261.0
2023-07-12 11:55:00,496.04,496.04,495.38,495.57,3149.0,484.7371,484.7371,484.0921,484.2778,3149.0
2023-07-12 12:00:00,495.7,495.95,495.11,495.84,2854.0,484.4048,484.6491,483.8283,484.5416,2854.0
2023-07-12 12:05:00,496.2,496.31,495.96,496.03,906.0,484.8934,485.0009,484.6589,484.7273,906.0
2023-07-12 12:10:00,495.95,497.17,495.94,496.94,1810.0,484.6491,485.8413,484.6394,485.6166,1810.0
2023-07-12 12:15:00,496.64,496.64,495.75,496.24,4344.0,485.3234,485.3234,484.4537,484.9325,4344.0
2023-07-12 12:20:00,496.15,496.39,495.58,496.17,5261.0,484.8446,485.0791,484.2876,484.8641,5261.0
2023-07-12 12:25:00,496.04,496.38,495.67,496.38,2299.0,484.7371,485.0693,484.3755,485.0693,2299.0
2023-07-12 12:30:00,495.98,496.91,495.98,496.86,1154.0,484.6784,485.5873,484.6784,485.5384,1154.0
2023-07-12 12:35:00,496.99,497.44,496.78,497.44,1151.0,485.6654,486.1052,485.4602,486.1052,1151.0
2023-07-12 12:40:00,497.37,497.92,497.36,497.88,3459.0,486.0368,486.5742,486.027,486.5352,3459.0
2023-07-12 12:45:00,497.88,498.41,497.88,498.41,557.0,486.5352,487.0531,486.5352,487.0531,557.0
2023-07-12 12:50:00,498.37,498.37,498.28,498.28,400.0,487.014,487.014,486.926,486.926,400.0
2023-07-12 12:55:00,498.62,498.62,497.68,498.17,2228.0,487.2583,487.2583,486.3397,486.8185,2228.0
2023-07-12 13:00:00,498.14,498.14,497.96,497.96,400.0,486.7892,486.7892,486.6133,486.6133,400.0
2023-07-12 13:05:00,498.14,498.27,497.93,498.27,702.0,486.7892,486.9163,486.584,486.9163,702.0
2023-07-12 13:10:00,498.11,498.11,498.02,498.02,300.0,486.7599,486.7599,486.672,486.672,300.0
2023-07-12 13:15:00,498.01,498.07,497.95,498.0,1000.0,486.6622,486.7208,486.6036,486.6524,1000.0
2023-07-12 13:20:00,498.0,498.17,498.0,498.17,1145.0,486.6524,486.8185,486.6524,486.8185,1145.0
2023-07-12 13:25:00,497.98,498.05,497.67,498.05,1719.0,486.6329,486.7013,486.3299,486.7013,1719.0
2023-07-12 13:30:00,497.95,498.31,497.95,498.31,492.0,486.6036,486.9554,486.6036,486.9554,492.0
2023-07-12 13:35:00,498.33,498.37,497.93,498.08,1000.0,486.9749,487.014,486.584,486.7306,1000.0
2023-07-12 13:40:00,497.96,498.92,497.95,498.92,1530.0,486.6133,487.5515,486.6036,487.5515,1530.0
2023-07-12 13:45:00,498.86,498.86,498.61,498.65,1044.0,487.4928,487.4928,487.2485,487.2876,1044.0
2023-07-12 13:50:00,498.74,498.77,498.56,498.61,800.0,487.3756,487.4049,487.1997,487.2485,800.0
2023-07-12 13:55:00,498.57,498.59,498.46,498.46,517.0,487.2094,487.229,487.1019,487.1019,517.0
2023-07-12 14:00:00,498.45,498.45,498.07,498.28,899.0,487.0922,487.0922,486.7208,486.926,899.0
2023-07-12 14:05:00,498.28,498.84,498.28,498.84,1236.0,486.926,487.4733,486.926,487.4733,1236.0
2023-07-12 14:10:00,498.75,499.09,498.75,499.06,300.0,487.3853,487.7176,487.3853,487.6883,300.0
2023-07-12 14:15:00,499.02,499.02,498.56,498.56,704.0,487.6492,487.6492,487.1997,487.1997,704.0
2023-07-12 14:20:00,498.56,498.57,497.94,498.31,2150.0,487.1997,487.2094,486.5938,486.9554,2150.0
2023-07-12 14:25:00,498.3,498.52,498.23,498.52,834.0,486.9456,487.1606,486.8772,487.1606,834.0
2023-07-12 14:30:00,498.54,498.66,498.42,498.51,500.0,487.1801,487.2974,487.0628,487.1508,500.0
2023-07-12 14:35:00,498.76,499.1,498.76,499.09,624.0,487.3951,487.7274,487.3951,487.7176,624.0
2023-07-12 14:40:00,499.0,499.0,498.49,498.49,1502.0,487.6296,487.6296,487.1313,487.1313,1502.0
2023-07-12 14:45:00,498.17,498.28,497.9,498.04,2744.0,486.8185,486.926,486.5547,486.6915,2744.0
2023-07-12 14:50:00,498.25,498.86,498.19,498.66,1100.0,486.8967,487.4928,486.8381,487.2974,1100.0
2023-07-12 14:55:00,498.67,498.83,498.67,498.77,900.0,487.3071,487.4635,487.3071,487.4049,900.0
2023-07-12 15:00:00,498.76,499.23,498.74,499.23,805.0,487.3951,487.8544,487.3756,487.8544,805.0
2023-07-12 15:05:00,499.23,499.23,498.82,498.9,1510.0,487.8544,487.8544,487.4537,487.5319,1510.0
2023-07-12 15:10:00,498.69,498.72,498.46,498.46,1663.0,487.3267,487.356,487.1019,487.1019,1663.0
2023-07-12 15:15:00,498.5,498.57,497.98,497.99,1683.0,487.141,487.2094,486.6329,486.6426,1683.0
2023-07-12 15:20:00,497.92,497.92,496.93,496.96,3541.0,486.5742,486.5742,485.6068,485.6361,3541.0
2023-07-12 15:25:00,496.93,497.76,496.78,497.72,3858.0,485.6068,486.4179,485.4602,486.3788,3858.0
2023-07-12 15:30:00,497.84,498.15,497.64,498.05,3364.0,486.4961,486.799,486.3006,486.7013,3364.0
2023-07-12 15:35:00,498.18,498.47,497.95,498.46,4604.0,486.8283,487.1117,486.6036,487.1019,4604.0
2023-07-12 15:40:00,498.54,499.34,498.35,499.19,4893.0,487.1801,487.9619,486.9944,487.8153,4893.0
2023-07-12 15:45:00,499.08,499.11,498.37,498.37,4853.0,487.7078,487.7371,487.014,487.014,4853.0
2023-07-12 15:50:00,497.95,498.42,497.54,498.33,9133.0,486.6036,487.0628,486.2029,486.9749,9133.0
2023-07-12 15:55:00,498.13,498.3,497.39,498.16,27635.0,486.7795,486.9456,486.0563,486.8088,27635.0
2023-07-13 09:30:00,499.9,503.48,499.9,503.28,5296.0,488.5091,492.0075,488.5091,491.8121,5296.0
2023-07-13 09:35:00,503.42,503.42,501.81,502.61,1780.0,491.9489,491.9489,490.3756,491.1574,1780.0
2023-07-13 09:40:00,501.86,503.41,501.86,503.03,400.0,490.4245,491.9391,490.4245,491.5678,400.0
2023-07-13 09:45:00,503.33,503.37,502.79,503.05,900.0,491.861,491.9001,491.3333,491.5873,900.0
2023-07-13 09:50:00,503.14,503.89,503.14,503.89,2512.0,491.6753,492.4082,491.6753,492.4082,2512.0
2023-07-13 09:55:00,503.71,503.71,503.0,503.15,2675.0,492.2323,492.2323,491.5385,491.6851,2675.0
2023-07-13 10:00:00,502.74,502.74,500.69,500.69,1201.0,491.2844,491.2844,489.2811,489.2811,1201.0
2023-07-13 10:05:00,500.09,501.37,500.08,501.31,2367.0,488.6948,489.9456,488.685,489.887,2367.0
2023-07-13 10:10:00,501.53,501.88,501.02,501.24,1504.0,490.102,490.444,489.6036,489.8186,1504.0
2023-07-13 10:15:00,501.57,501.82,500.87,500.91,2103.0,490.1411,490.3854,489.457,489.4961,2103.0
2023-07-13 10:20:00,501.0,501.22,500.58,500.87,4056.0,489.5841,489.799,489.1736,489.457,4056.0
2023-07-13 10:25:00,500.71,501.36,500.51,501.06,1900.0,489.3007,489.9359,489.1052,489.6427,1900.0
2023-07-13 10:30:00,500.73,500.73,500.27,500.4,1000.0,489.3202,489.3202,488.8707,488.9977,1000.0
2023-07-13 10:35:00,500.1,501.22,500.09,500.35,1800.0,488.7046,489.799,488.6948,488.9489,1800.0
2023-07-13 10:40:00,500.15,500.16,499.39,499.75,1978.0,488.7534,488.7632,488.0107,488.3625,1978.0
2023-07-13 10:45:00,499.76,500.31,499.46,499.75,3119.0,488.3723,488.9098,488.0791,488.3625,3119.0
2023-07-13 10:50:00,499.56,499.56,499.56,499.56,100.0,488.1769,488.1769,488.1769,488.1769,100.0
2023-07-13 10:55:00,499.61,500.02,499.61,499.94,1500.0,488.2257,488.6264,488.2257,488.5482,1500.0
2023-07-13 11:00:00,499.94,500.13,499.35,499.35,4113.0,488.5482,488.7339,487.9717,487.9717,4113.0
2023-07-13 11:05:00,499.39,499.53,498.98,499.17,2503.0,488.0107,488.1476,487.6101,487.7958,2503.0
2023-07-13 11:10:00,499.01,499.52,498.89,498.99,5534.0,487.6394,488.1378,487.5221,487.6199,5534.0
2023-07-13 11:15:00,499.17,499.87,499.17,499.79,913.0,487.7958,488.4798,487.7958,488.4016,913.0
2023-07-13 11:20:00,499.69,500.16,499.66,499.93,1200.0,488.3039,488.7632,488.2746,488.5384,1200.0
2023-07-13 11:25:00,499.68,499.68,498.83,498.84,1784.0,488.2941,488.2941,487.4635,487.4733,1784.0
2023-07-13 11:30:00,498.82,499.5,498.82,498.99,2800.0,487.4537,488.1182,487.4537,487.6199,2800.0
2023-07-13 11:35:00,499.1,499.1,498.73,498.99,1000.0,487.7274,487.7274,487.3658,487.6199,1000.0
2023-07-13 11:40:00,498.99,499.49,498.92,499.46,1801.0,487.6199,488.1085,487.5515,488.0791,1801.0
2023-07-13 11:45:00,499.61,499.65,499.06,499.28,3300.0,488.2257,488.2648,487.6883,487.9032,3300.0
2023-07-13 11:50:00,499.27,499.28,498.8,498.8,1332.0,487.8935,487.9032,487.4342,487.4342,1332.0
2023-07-13 11:55:00,498.83,498.98,498.53,498.64,3395.0,487.4635,487.6101,487.1703,487.2778,3395.0
2023-07-13 12:00:00,498.8,498.99,498.79,498.95,721.0,487.4342,487.6199,487.4244,487.5808,721.0
2023-07-13 12:05:00,498.92,499.1,498.81,498.81,1076.0,487.5515,487.7274,487.444,487.444,1076.0
2023-07-13 12:10:00,498.8,498.8,498.07,498.38,1024.0,487.4342,487.4342,486.7208,487.0238,1024.0
2023-07-13 12:15:00,498.3,498.43,498.16,498.43,400.0,486.9456,487.0726,486.8088,487.0726,400.0
2023-07-13 12:20:00,498.15,498.42,498.15,498.18,603.0,486.799,487.0628,486.799,486.8283,603.0
2023-07-13 12:25:00,498.0,498.35,497.8,497.81,1987.0,486.6524,486.9944,486.457,486.4667,1987.0
2023-07-13 12:30:00,498.08,498.57,498.08,498.37,2179.0,486.7306,487.2094,486.7306,487.014,2179.0
2023-07-13 12:35:00,498.4,498.51,498.4,498.51,200.0,487.0433,487.1508,487.0433,487.1508,200.0
2023-07-13 12:40:00,498.25,498.31,498.24,498.31,200.0,486.8967,486.9554,486.8869,486.9554,200.0
2023-07-13 12:45:00,498.25,498.25,497.73,497.73,1009.0,486.8967,486.8967,486.3886,486.3886,1009.0
2023-07-13 12:50:00,497.89,498.25,497.86,498.25,1395.0,486.5449,486.8967,486.5156,486.8967,1395.0
2023-07-13 12:55:00,498.36,498.36,497.79,498.36,709.0,487.0042,487.0042,486.4472,487.0042,709.0
2023-07-13 13:00:00,498.58,498.58,497.41,497.74,4050.0,487.2192,487.2192,486.0759,486.3983,4050.0
2023-07-13 13:05:00,497.76,497.76,497.54,497.55,300.0,486.4179,486.4179,486.2029,486.2127,300.0
2023-07-13 13:10:00,497.54,499.28,497.54,499.28,1697.0,486.2029,487.9032,486.2029,487.9032,1697.0
2023-07-13 13:15:00,499.17,499.34,498.74,499.0,3467.0,487.7958,487.9619,487.3756,487.6296,3467.0
2023-07-13 13:20:00,499.16,499.16,499.16,499.16,100.0,487.786,487.786,487.786,487.786,100.0
2023-07-13 13:25:00,499.27,499.28,499.23,499.23,1100.0,487.8935,487.9032,487.8544,487.8544,1100.0
2023-07-13 13:30:00,499.42,499.43,498.78,498.92,1472.0,488.0401,488.0498,487.4146,487.5515,1472.0
2023-07-13 13:35:00,498.87,498.87,498.79,498.8,551.0,487.5026,487.5026,487.4244,487.4342,551.0
2023-07-13 13:40:00,498.97,499.21,498.9,499.2,500.0,487.6003,487.8348,487.5319,487.8251,500.0
2023-07-13 13:45:00,499.08,499.08,498.57,498.57,1200.0,487.7078,487.7078,487.2094,487.2094,1200.0
2023-07-13 13:50:00,498.9,498.9,498.7,498.77,300.0,487.5319,487.5319,487.3365,487.4049,300.0
2023-07-13 13:55:00,498.74,499.11,498.74,499.0,1100.0,487.3756,487.7371,487.3756,487.6296,1100.0
2023-07-13 14:00:00,499.09,499.09,499.09,499.09,100.0,487.7176,487.7176,487.7176,487.7176,100.0
2023-07-13 14:05:00,498.91,499.0,498.91,498.95,600.0,487.5417,487.6296,487.5417,487.5808,600.0
2023-07-13 14:10:00,498.95,499.08,498.8,498.89,2485.0,487.5808,487.7078,487.4342,487.5221,2485.0
2023-07-13 14:15:00,499.0,499.64,499.0,499.62,3859.0,487.6296,488.255,487.6296,488.2355,3859.0
2023-07-13 14:20:00,499.6,499.66,499.6,499.66,500.0,488.216,488.2746,488.216,488.2746,500.0
2023-07-13 14:25:00,499.53,499.6,499.15,499.37,3100.0,488.1476,488.216,487.7762,487.9912,3100.0
2023-07-13 14:30:00,499.34,499.34,499.06,499.14,3700.0,487.9619,487.9619,487.6883,487.7664,3700.0
2023-07-13 14:35:00,499.02,499.15,498.9,499.1,2912.0,487.6492,487.7762,487.5319,487.7274,2912.0
2023-07-13 14:40:00,499.1,499.25,499.06,499.2,4582.0,487.7274,487.8739,487.6883,487.8251,4582.0
2023-07-13 14:45:00,499.35,500.13,499.34,500.13,1371.0,487.9717,488.7339,487.9619,488.7339,1371.0
2023-07-13 14:50:00,499.62,499.72,499.62,499.63,400.0,488.2355,488.3332,488.2355,488.2453,400.0
2023-07-13 14:55:00,499.45,499.5,498.84,499.18,5780.0,488.0694,488.1182,487.4733,487.8055,5780.0
2023-07-13 15:00:00,499.25,499.39,499.17,499.21,3146.0,487.8739,488.0107,487.7958,487.8348,3146.0
2023-07-13 15:05:00,499.28,499.81,499.28,499.81,818.0,487.9032,488.4212,487.9032,488.4212,818.0
2023-07-13 15:10:00,499.65,499.98,499.65,499.96,1008.0,488.2648,488.5873,488.2648,488.5678,1008.0
2023-07-13 15:15:00,499.85,499.85,499.5,499.5,1096.0,488.4603,488.4603,488.1182,488.1182,1096.0
2023-07-13 15:20:00,499.36,499.71,499.3,499.3,2000.0,487.9814,488.3235,487.9228,487.9228,2000.0
2023-07-13 15:25:00,499.47,499.71,499.45,499.71,352.0,488.0889,488.3235,488.0694,488.3235,352.0
2023-07-13 15:30:00,499.64,499.64,499.31,499.32,10936.0,488.255,488.255,487.9326,487.9423,10936.0
2023-07-13 15:35:00,499.22,499.65,499.11,499.48,6206.0,487.8446,488.2648,487.7371,488.0987,6206.0
2023-07-13 15:40:00,499.48,499.76,499.46,499.67,4400.0,488.0987,488.3723,488.0791,488.2844,4400.0
2023-07-13 15:45:00,499.76,500.0,499.33,499.44,8719.0,488.3723,488.6068,487.9521,488.0596,8719.0
2023-07-13 15:50:00,499.58,499.59,499.14,499.42,8765.0,488.1964,488.2062,487.7664,488.0401,8765.0
2023-07-13 15:55:00,499.34,499.4,497.69,497.77,28041.0,487.9619,488.0205,486.3495,486.4277,28041.0
2023-07-14 09:30:00,499.5,500.56,495.21,498.53,10792.0,488.1182,489.1541,483.926,487.1703,10792.0
2023-07-14 09:35:00,498.57,500.36,498.57,499.36,2827.0,487.2094,488.9586,487.2094,487.9814,2827.0
2023-07-14 09:40:00,499.86,500.93,499.24,499.24,6243.0,488.47,489.5157,487.8642,487.8642,6243.0
2023-07-14 09:45:00,498.66,498.93,497.9,498.14,5724.0,487.2974,487.5612,486.5547,486.7892,5724.0
2023-07-14 09:50:00,498.16,500.0,498.16,500.0,5431.0,486.8088,488.6068,486.8088,488.6068,5431.0
2023-07-14 09:55:00,500.0,500.01,498.86,498.86,1401.0,488.6068,488.6166,487.4928,487.4928,1401.0
2023-07-14 10:00:00,498.64,499.1,495.78,497.93,10608.0,487.2778,487.7274,484.483,486.584,10608.0
2023-07-14 10:05:00,498.86,500.0,498.4,498.4,5629.0,487.4928,488.6068,487.0433,487.0433,5629.0
2023-07-14 10:10:00,498.95,499.69,498.66,499.69,2500.0,487.5808,488.3039,487.2974,488.3039,2500.0
2023-07-14 10:15:00,500.0,500.0,499.32,499.95,2849.0,488.6068,488.6068,487.9423,488.558,2849.0
2023-07-14 10:20:00,499.87,500.0,499.49,500.0,2300.0,488.4798,488.6068,488.1085,488.6068,2300.0
2023-07-14 10:25:00,499.32,499.5,498.55,498.76,1749.0,487.9423,488.1182,487.1899,487.3951,1749.0
2023-07-14 10:30:00,498.77,498.88,497.47,497.5,3835.0,487.4049,487.5124,486.1345,486.1638,3835.0
2023-07-14 10:35:00,497.55,498.37,497.55,498.37,3183.0,486.2127,487.014,486.2127,487.014,3183.0
2023-07-14 10:40:00,498.61,499.13,498.61,499.03,2718.0,487.2485,487.7567,487.2485,487.6589,2718.0
2023-07-14 10:45:00,498.9,498.9,497.53,497.63,8429.0,487.5319,487.5319,486.1931,486.2908,8429.0
2023-07-14 10:50:00,497.49,498.19,497.13,497.69,3700.0,486.154,486.8381,485.8022,486.3495,3700.0
2023-07-14 10:55:00,498.2,498.2,497.5,497.5,500.0,486.8479,486.8479,486.1638,486.1638,500.0
2023-07-14 11:00:00,497.56,498.06,497.56,497.79,1800.0,486.2224,486.711,486.2224,486.4472,1800.0
2023-07-14 11:05:00,497.57,498.01,497.21,498.01,1400.0,486.2322,486.6622,485.8804,486.6622,1400.0
2023-07-14 11:10:00,497.67,498.07,497.67,498.07,1100.0,486.3299,486.7208,486.3299,486.7208,1100.0
2023-07-14 11:15:00,498.2,498.71,498.0,498.42,6650.0,486.8479,487.3462,486.6524,487.0628,6650.0
2023-07-14 11:20:00,498.68,499.15,498.61,498.7,1007.0,487.3169,487.7762,487.2485,487.3365,1007.0
2023-07-14 11:25:00,498.4,498.84,498.31,498.62,1069.0,487.0433,487.4733,486.9554,487.2583,1069.0
2023-07-14 11:30:00,498.84,499.22,498.84,498.89,1772.0,487.4733,487.8446,487.4733,487.5221,1772.0
2023-07-14 11:35:00,498.81,498.82,498.22,498.5,2101.0,487.444,487.4537,486.8674,487.141,2101.0
2023-07-14 11:40:00,498.4,498.4,498.26,498.27,650.0,487.0433,487.0433,486.9065,486.9163,650.0
2023-07-14 11:45:00,498.13,498.37,498.13,498.29,900.0,486.7795,487.014,486.7795,486.9358,900.0
2023-07-14 11:50:00,498.61,498.61,498.06,498.06,638.0,487.2485,487.2485,486.711,486.711,638.0
2023-07-14 11:55:00,498.73,498.9,498.49,498.9,707.0,487.3658,487.5319,487.1313,487.5319,707.0
2023-07-14 12:00:00,498.66,498.66,498.09,498.1,969.0,487.2974,487.2974,486.7404,486.7501,969.0
2023-07-14 12:05:00,498.06,498.47,497.73,498.47,2821.0,486.711,487.1117,486.3886,487.1117,2821.0
2023-07-14 12:10:00,498.34,498.51,497.54,497.75,5148.0,486.9847,487.1508,486.2029,486.4081,5148.0
2023-07-14 12:15:00,498.01,498.36,498.01,498.13,1097.0,486.6622,487.0042,486.6622,486.7795,1097.0
2023-07-14 12:20:00,498.13,498.53,498.08,498.51,1704.0,486.7795,487.1703,486.7306,487.1508,1704.0
2023-07-14 12:25:00,498.68,498.72,497.76,497.76,2011.0,487.3169,487.356,486.4179,486.4179,2011.0
2023-07-14 12:30:00,497.75,498.27,497.75,498.25,1812.0,486.4081,486.9163,486.4081,486.8967,1812.0
2023-07-14 12:35:00,498.64,499.51,498.64,499.44,1200.0,487.2778,488.128,487.2778,488.0596,1200.0
2023-07-14 12:40:00,499.42,499.76,499.41,499.68,5780.0,488.0401,488.3723,488.0303,488.2941,5780.0
2023-07-14 12:45:00,499.94,499.94,498.89,499.51,1896.0,488.5482,488.5482,487.5221,488.128,1896.0
2023-07-14 12:50:00,499.43,499.43,499.2,499.2,523.0,488.0498,488.0498,487.8251,487.8251,523.0
2023-07-14 12:55:00,499.58,500.35,499.58,500.0,4350.0,488.1964,488.9489,488.1964,488.6068,4350.0
2023-07-14 13:00:00,499.87,500.03,499.8,500.0,500.0,488.4798,488.6362,488.4114,488.6068,500.0
2023-07-14 13:05:00,499.74,499.74,499.74,499.74,100.0,488.3528,488.3528,488.3528,488.3528,100.0
2023-07-14 13:10:00,499.87,500.0,499.86,500.0,200.0,488.4798,488.6068,488.47,488.6068,200.0
2023-07-14 13:15:00,499.77,499.78,499.18,499.59,1777.0,488.3821,488.3919,487.8055,488.2062,1777.0
2023-07-14 13:20:00,499.75,499.79,499.56,499.68,1100.0,488.3625,488.4016,488.1769,488.2941,1100.0
2023-07-14 13:25:00,499.44,499.69,499.44,499.57,300.0,488.0596,488.3039,488.0596,488.1866,300.0
2023-07-14 13:30:00,499.79,499.93,499.1,499.41,2191.0,488.4016,488.5384,487.7274,488.0303,2191.0
2023-07-14 13:35:00,499.54,500.03,499.54,500.0,2324.0,488.1573,488.6362,488.1573,488.6068,2324.0
2023-07-14 13:40:00,499.82,499.86,499.44,499.44,1200.0,488.4309,488.47,488.0596,488.0596,1200.0
2023-07-14 13:45:00,499.52,499.73,499.52,499.65,804.0,488.1378,488.343,488.1378,488.2648,804.0
2023-07-14 13:50:00,499.55,499.74,499.55,499.74,800.0,488.1671,488.3528,488.1671,488.3528,800.0
2023-07-14 13:55:00,499.67,499.67,499.09,499.09,900.0,488.2844,488.2844,487.7176,487.7176,900.0
2023-07-14 14:00:00,499.18,499.48,498.94,499.48,2075.0,487.8055,488.0987,487.571,488.0987,2075.0
2023-07-14 14:05:00,499.38,499.38,498.71,499.26,1880.0,488.001,488.001,487.3462,487.8837,1880.0
2023-07-14 14:10:00,499.2,499.25,498.97,499.18,694.0,487.8251,487.8739,487.6003,487.8055,694.0
2023-07-14 14:15:00,499.16,499.21,498.95,498.95,400.0,487.786,487.8348,487.5808,487.5808,400.0
2023-07-14 14:20:00,498.78,498.78,497.94,498.34,2100.0,487.4146,487.4146,486.5938,486.9847,2100.0
2023-07-14 14:25:00,498.19,498.66,498.14,498.66,2103.0,486.8381,487.2974,486.7892,487.2974,2103.0
2023-07-14 14:30:00,498.62,498.9,498.6,498.77,1497.0,487.2583,487.5319,487.2387,487.4049,1497.0
2023-07-14 14:35:00,498.86,499.51,498.85,499.51,3605.0,487.4928,488.128,487.483,488.128,3605.0
2023-07-14 14:40:00,499.45,499.46,499.02,499.05,1000.0,488.0694,488.0791,487.6492,487.6785,1000.0
2023-07-14 14:45:00,499.24,499.59,499.2,499.45,2336.0,487.8642,488.2062,487.8251,488.0694,2336.0
2023-07-14 14:50:00,499.49,499.59,499.35,499.42,3500.0,488.1085,488.2062,487.9717,488.0401,3500.0
2023-07-14 14:55:00,499.51,499.51,498.93,499.17,2360.0,488.128,488.128,487.5612,487.7958,2360.0
2023-07-14 15:00:00,499.15,499.19,498.94,499.19,2400.0,487.7762,487.8153,487.571,487.8153,2400.0
2023-07-14 15:05:00,499.17,499.17,498.28,498.85,3344.0,487.7958,487.7958,486.926,487.483,3344.0
2023-07-14 15:10:00,499.0,499.0,498.27,498.3,2089.0,487.6296,487.6296,486.9163,486.9456,2089.0
2023-07-14 15:15:00,498.3,498.67,498.21,498.45,3010.0,486.9456,487.3071,486.8576,487.0922,3010.0
2023-07-14 15:20:00,498.32,498.33,497.48,497.71,2585.0,486.9651,486.9749,486.1443,486.369,2585.0
2023-07-14 15:25:00,497.36,497.72,497.17,497.56,4395.0,486.027,486.3788,485.8413,486.2224,4395.0
2023-07-14 15:30:00,497.85,498.18,497.44,498.18,1129.0,486.5058,486.8283,486.1052,486.8283,1129.0
2023-07-14 15:35:00,498.26,498.26,497.45,497.95,1625.0,486.9065,486.9065,486.1149,486.6036,1625.0
2023-07-14 15:40:00,497.91,498.0,497.56,497.6,2940.0,486.5645,486.6524,486.2224,486.2615,2940.0
2023-07-14 15:45:00,497.59,497.72,497.35,497.38,2752.0,486.2518,486.3788,486.0172,486.0465,2752.0
2023-07-14 15:50:00,497.37,497.77,496.87,497.25,4287.0,486.0368,486.4277,485.5482,485.9195,4287.0
2023-07-14 15:55:00,497.34,497.36,496.8,497.33,19986.0,486.0075,486.027,485.4798,485.9977,19986.0
2023-07-17 09:30:00,492.71,493.55,491.74,493.28,8046.0,481.483,482.3038,480.5351,482.04,8046.0
2023-07-17 09:35:00,494.55,494.55,492.05,493.76,960.0,483.281,483.281,480.838,482.509,960.0
2023-07-17 09:40:00,492.58,493.13,490.89,491.21,6013.0,481.3559,481.8934,479.7044,480.0171,6013.0
2023-07-17 09:45:00,492.01,492.69,491.48,492.18,1798.0,480.7989,481.4634,480.281,480.965,1798.0
2023-07-17 09:50:00,492.81,493.44,491.75,491.75,2550.0,481.5807,482.1963,480.5448,480.5448,2550.0
2023-07-17 09:55:00,491.49,492.14,490.71,491.81,1300.0,480.2908,480.9259,479.5285,480.6035,1300.0
2023-07-17 10:00:00,492.04,492.95,491.92,492.95,1671.0,480.8282,481.7175,480.711,481.7175,1671.0
2023-07-17 10:05:00,492.81,493.1,492.28,493.05,2776.0,481.5807,481.8641,481.0628,481.8152,2776.0
2023-07-17 10:10:00,492.76,493.77,492.3,493.5,2527.0,481.5318,482.5188,481.0823,482.255,2527.0
2023-07-17 10:15:00,493.5,493.84,493.44,493.69,1938.0,482.255,482.5872,482.1963,482.4406,1938.0
2023-07-17 10:20:00,493.61,494.41,493.61,494.4,2372.0,482.3624,483.1442,482.3624,483.1344,2372.0
2023-07-17 10:25:00,493.66,493.66,493.42,493.61,800.0,482.4113,482.4113,482.1768,482.3624,800.0
2023-07-17 10:30:00,493.5,493.85,493.06,493.06,1170.0,482.255,482.597,481.825,481.825,1170.0
2023-07-17 10:35:00,493.09,495.15,493.09,495.04,16707.0,481.8543,483.8674,481.8543,483.7599,16707.0
2023-07-17 10:40:00,496.27,496.27,495.46,495.8,1202.0,484.9618,484.9618,484.1703,484.5025,1202.0
2023-07-17 10:45:00,495.75,496.39,495.51,495.75,1500.0,484.4537,485.0791,484.2192,484.4537,1500.0
2023-07-17 10:50:00,495.51,495.67,495.17,495.65,1800.0,484.2192,484.3755,483.8869,484.356,1800.0
2023-07-17 10:55:00,495.29,495.31,495.0,495.29,1634.0,484.0042,484.0237,483.7208,484.0042,1634.0
2023-07-17 11:00:00,495.18,495.46,494.97,495.46,1717.0,483.8967,484.1703,483.6915,484.1703,1717.0
2023-07-17 11:05:00,495.21,495.61,495.14,495.58,8600.0,483.926,484.3169,483.8576,484.2876,8600.0
2023-07-17 11:10:00,495.76,495.76,494.95,495.39,2026.0,484.4635,484.4635,483.6719,484.1019,2026.0
2023-07-17 11:15:00,495.24,495.28,495.24,495.28,200.0,483.9553,483.9944,483.9553,483.9944,200.0
2023-07-17 11:20:00,495.15,495.77,494.94,495.77,2263.0,483.8674,484.4732,483.6621,484.4732,2263.0
2023-07-17 11:25:00,495.77,495.93,495.42,495.53,1000.0,484.4732,484.6296,484.1312,484.2387,1000.0
2023-07-17 11:30:00,495.33,495.63,494.86,495.37,10626.0,484.0433,484.3364,483.584,484.0823,10626.0
2023-07-17 11:35:00,495.5,495.72,495.15,495.66,600.0,484.2094,484.4244,483.8674,484.3657,600.0
2023-07-17 11:40:00,496.15,497.24,495.94,496.96,2600.0,484.8446,485.9097,484.6394,485.6361,2600.0
2023-07-17 11:45:00,497.08,497.64,497.08,497.62,600.0,485.7534,486.3006,485.7534,486.2811,600.0
2023-07-17 11:50:00,497.7,497.72,497.08,497.41,1400.0,486.3593,486.3788,485.7534,486.0759,1400.0
2023-07-17 11:55:00,497.63,497.84,497.53,497.71,1211.0,486.2908,486.4961,486.1931,486.369,1211.0
2023-07-17 12:00:00,497.6,497.6,496.81,497.42,5675.0,486.2615,486.2615,485.4895,486.0856,5675.0
2023-07-17 12:05:00,497.41,497.88,497.41,497.5,680.0,486.0759,486.5352,486.0759,486.1638,680.0
2023-07-17 12:10:00,497.61,497.7,497.6,497.7,300.0,486.2713,486.3593,486.2615,486.3593,300.0
2023-07-17 12:15:00,497.35,497.88,497.33,497.5,4900.0,486.0172,486.5352,485.9977,486.1638,4900.0
2023-07-17 12:20:00,497.5,497.52,497.33,497.5,900.0,486.1638,486.1834,485.9977,486.1638,900.0
2023-07-17 12:25:00,497.28,497.77,497.28,497.77,1500.0,485.9488,486.4277,485.9488,486.4277,1500.0
2023-07-17 12:30:00,497.68,497.68,497.58,497.66,630.0,486.3397,486.3397,486.242,486.3202,630.0
2023-07-17 12:35:00,497.49,497.64,497.27,497.42,4824.0,486.154,486.3006,485.9391,486.0856,4824.0
2023-07-17 12:40:00,497.67,497.81,497.35,497.35,1100.0,486.3299,486.4667,486.0172,486.0172,1100.0
2023-07-17 12:45:00,497.2,497.29,497.2,497.2,400.0,485.8706,485.9586,485.8706,485.8706,400.0
2023-07-17 12:50:00,497.28,497.62,497.28,497.62,200.0,485.9488,486.2811,485.9488,486.2811,200.0
2023-07-17 12:55:00,497.51,497.89,496.33,496.33,2714.0,486.1736,486.5449,485.0205,485.0205,2714.0
2023-07-17 13:00:00,496.35,496.53,496.19,496.2,2026.0,485.04,485.2159,484.8837,484.8934,2026.0
2023-07-17 13:05:00,495.97,496.04,495.05,495.05,1320.0,484.6687,484.7371,483.7696,483.7696,1320.0
2023-07-17 13:10:00,494.49,494.67,494.31,494.31,700.0,483.2224,483.3983,483.0465,483.0465,700.0
2023-07-17 13:15:00,494.31,495.35,494.31,495.22,3751.0,483.0465,484.0628,483.0465,483.9358,3751.0
2023-07-17 13:20:00,495.15,495.64,495.0,495.5,9445.0,483.8674,484.3462,483.7208,484.2094,9445.0
2023-07-17 13:25:00,495.58,495.64,495.54,495.64,700.0,484.2876,484.3462,484.2485,484.3462,700.0
2023-07-17 13:30:00,495.59,495.87,495.59,495.62,500.0,484.2973,484.571,484.2973,484.3266,500.0
2023-07-17 13:35:00,495.54,495.68,495.37,495.38,1441.0,484.2485,484.3853,484.0823,484.0921,1441.0
2023-07-17 13:40:00,495.3,495.89,495.3,495.87,700.0,484.0139,484.5905,484.0139,484.571,700.0
2023-07-17 13:45:00,495.87,496.13,495.58,495.59,2750.0,484.571,484.825,484.2876,484.2973,2750.0
2023-07-17 13:50:00,495.59,495.59,495.41,495.5,1200.0,484.2973,484.2973,484.1214,484.2094,1200.0
2023-07-17 13:55:00,495.4,495.72,495.34,495.52,2500.0,484.1117,484.4244,484.053,484.2289,2500.0
2023-07-17 14:00:00,495.77,495.79,495.44,495.52,1999.0,484.4732,484.4928,484.1507,484.2289,1999.0
2023-07-17 14:05:00,495.45,495.73,495.44,495.72,800.0,484.1605,484.4341,484.1507,484.4244,800.0
2023-07-17 14:10:00,495.48,495.9,495.48,495.55,1100.0,484.1898,484.6003,484.1898,484.2582,1100.0
2023-07-17 14:15:00,495.77,495.98,495.59,495.79,1317.0,484.4732,484.6784,484.2973,484.4928,1317.0
2023-07-17 14:20:00,495.64,495.79,494.99,495.0,3618.0,484.3462,484.4928,483.711,483.7208,3618.0
2023-07-17 14:25:00,494.74,494.89,494.56,494.64,2429.0,483.4667,483.6133,483.2908,483.369,2429.0
2023-07-17 14:30:00,494.66,495.0,494.26,494.53,8216.0,483.3885,483.7208,482.9976,483.2615,8216.0
2023-07-17 14:35:00,494.54,494.67,494.2,494.2,6491.0,483.2713,483.3983,482.939,482.939,6491.0
2023-07-17 14:40:00,494.23,494.42,494.14,494.14,1100.0,482.9683,483.154,482.8804,482.8804,1100.0
2023-07-17 14:45:00,494.31,495.33,494.29,495.33,9652.0,483.0465,484.0433,483.027,484.0433,9652.0
2023-07-17 14:50:00,495.36,496.37,495.33,496.12,2600.0,484.0726,485.0596,484.0433,484.8153,2600.0
2023-07-17 14:55:00,496.13,496.34,495.9,495.9,1600.0,484.825,485.0302,484.6003,484.6003,1600.0
2023-07-17 15:00:00,496.16,496.61,496.15,496.6,2133.0,484.8543,485.2941,484.8446,485.2843,2133.0
2023-07-17 15:05:00,496.64,496.82,496.63,496.75,1366.0,485.3234,485.4993,485.3136,485.4309,1366.0
2023-07-17 15:10:00,496.75,497.43,496.75,497.4,1947.0,485.4309,486.0954,485.4309,486.0661,1947.0
2023-07-17 15:15:00,497.19,497.8,497.01,497.8,2556.0,485.8609,486.457,485.685,486.457,2556.0
2023-07-17 15:20:00,497.55,497.76,497.02,497.55,7467.0,486.2127,486.4179,485.6947,486.2127,7467.0
2023-07-17 15:25:00,497.85,498.25,497.32,498.25,3070.0,486.5058,486.8967,485.9879,486.8967,3070.0
2023-07-17 15:30:00,498.4,498.45,497.72,497.81,6541.0,487.0433,487.0922,486.3788,486.4667,6541.0
2023-07-17 15:35:00,497.83,498.23,497.82,498.23,3184.0,486.4863,486.8772,486.4765,486.8772,3184.0
2023-07-17 15:40:00,498.27,498.71,498.09,498.15,3908.0,486.9163,487.3462,486.7404,486.799,3908.0
2023-07-17 15:45:00,498.01,499.09,498.01,498.7,5346.0,486.6622,487.7176,486.6622,487.3365,5346.0
2023-07-17 15:50:00,498.58,499.22,497.63,499.22,11296.0,487.2192,487.8446,486.2908,487.8446,11296.0
2023-07-17 15:55:00,499.36,499.44,498.88,499.26,27965.0,487.9814,488.0596,487.5124,487.8837,27965.0
2023-07-18 09:30:00,500.0,500.0,498.47,498.64,5844.0,488.6068,488.6068,487.1117,487.2778,5844.0
2023-07-18 09:35:00,498.86,498.86,498.29,498.46,1400.0,487.4928,487.4928,486.9358,487.1019,1400.0
2023-07-18 09:40:00,498.48,498.92,497.39,497.96,5651.0,487.1215,487.5515,486.0563,486.6133,5651.0
2023-07-18 09:45:00,498.1,498.36,494.58,494.58,2607.0,486.7501,487.0042,483.3103,483.3103,2607.0
2023-07-18 09:50:00,494.84,495.61,493.76,495.34,3346.0,483.5644,484.3169,482.509,484.053,3346.0
2023-07-18 09:55:00,495.38,496.02,494.49,494.95,5071.0,484.0921,484.7175,483.2224,483.6719,5071.0
2023-07-18 10:00:00,495.87,496.65,494.49,495.88,6974.0,484.571,485.3332,483.2224,484.5807,6974.0
2023-07-18 10:05:00,496.4,498.28,496.35,498.27,5108.0,485.0889,486.926,485.04,486.9163,5108.0
2023-07-18 10:10:00,497.74,498.79,497.54,498.56,1300.0,486.3983,487.4244,486.2029,487.1997,1300.0
2023-07-18 10:15:00,499.21,499.28,498.43,498.7,2416.0,487.8348,487.9032,487.0726,487.3365,2416.0
2023-07-18 10:20:00,498.39,498.39,498.04,498.16,1600.0,487.0335,487.0335,486.6915,486.8088,1600.0
2023-07-18 10:25:00,497.78,498.83,497.78,498.83,817.0,486.4374,487.4635,486.4374,487.4635,817.0
2023-07-18 10:30:00,498.57,498.66,498.3,498.46,1705.0,487.2094,487.2974,486.9456,487.1019,1705.0
2023-07-18 10:35:00,498.47,498.72,497.99,498.0,2294.0,487.1117,487.356,486.6426,486.6524,2294.0
2023-07-18 10:40:00,498.44,498.44,498.06,498.06,357.0,487.0824,487.0824,486.711,486.711,357.0
2023-07-18 10:45:00,498.3,499.03,498.3,498.7,2200.0,486.9456,487.6589,486.9456,487.3365,2200.0
2023-07-18 10:50:00,498.77,499.0,498.33,498.49,2937.0,487.4049,487.6296,486.9749,487.1313,2937.0
2023-07-18 10:55:00,498.46,498.61,497.92,498.61,2500.0,487.1019,487.2485,486.5742,487.2485,2500.0
2023-07-18 11:00:00,498.79,499.52,498.78,499.52,600.0,487.4244,488.1378,487.4146,488.1378,600.0
2023-07-18 11:05:00,499.23,500.08,498.9,499.74,2213.0,487.8544,488.685,487.5319,488.3528,2213.0
2023-07-18 11:10:00,500.18,500.77,500.18,500.64,1285.0,488.7827,489.3593,488.7827,489.2323,1285.0
2023-07-18 11:15:00,500.17,500.59,500.17,500.43,900.0,488.773,489.1834,488.773,489.027,900.0
2023-07-18 11:20:00,500.54,500.62,499.95,499.95,602.0,489.1345,489.2127,488.558,488.558,602.0
2023-07-18 11:25:00,499.86,499.86,499.15,499.16,801.0,488.47,488.47,487.7762,487.786,801.0
2023-07-18 11:30:00,499.18,499.18,498.58,498.82,1051.0,487.8055,487.8055,487.2192,487.4537,1051.0
2023-07-18 11:35:00,498.82,499.11,498.82,498.88,1018.0,487.4537,487.7371,487.4537,487.5124,1018.0
2023-07-18 11:40:00,498.81,498.97,498.53,498.53,648.0,487.444,487.6003,487.1703,487.1703,648.0
2023-07-18 11:45:00,498.22,499.12,498.22,499.03,1904.0,486.8674,487.7469,486.8674,487.6589,1904.0
2023-07-18 11:50:00,499.57,499.57,499.57,499.57,100.0,488.1866,488.1866,488.1866,488.1866,100.0
2023-07-18 11:55:00,500.01,500.29,500.01,500.23,403.0,488.6166,488.8902,488.6166,488.8316,403.0
2023-07-18 12:00:00,499.78,499.78,499.75,499.76,300.0,488.3919,488.3919,488.3625,488.3723,300.0
2023-07-18 12:05:00,499.41,499.91,499.41,499.91,700.0,488.0303,488.5189,488.0303,488.5189,700.0
2023-07-18 12:10:00,500.09,500.12,499.48,499.48,1004.0,488.6948,488.7241,488.0987,488.0987,1004.0
2023-07-18 12:15:00,499.49,500.39,499.48,500.35,700.0,488.1085,488.988,488.0987,488.9489,700.0
2023-07-18 12:20:00,500.07,500.19,499.93,499.93,400.0,488.6752,488.7925,488.5384,488.5384,400.0
2023-07-18 12:25:00,499.95,500.38,499.94,500.38,500.0,488.558,488.9782,488.5482,488.9782,500.0
2023-07-18 12:30:00,500.28,500.28,499.85,500.0,2522.0,488.8805,488.8805,488.4603,488.6068,2522.0
2023-07-18 12:35:00,499.7,499.75,499.22,499.23,1000.0,488.3137,488.3625,487.8446,487.8544,1000.0
2023-07-18 12:40:00,499.31,499.31,498.91,498.92,501.0,487.9326,487.9326,487.5417,487.5515,501.0
2023-07-18 12:45:00,498.47,498.7,498.33,498.51,1409.0,487.1117,487.3365,486.9749,487.1508,1409.0
2023-07-18 12:50:00,499.19,499.19,499.18,499.19,100.0,487.8153,487.8153,487.8055,487.8153,100.0
2023-07-18 12:55:00,498.91,499.08,498.83,499.08,900.0,487.5417,487.7078,487.4635,487.7078,900.0
2023-07-18 13:00:00,499.27,499.58,499.11,499.58,500.0,487.8935,488.1964,487.7371,488.1964,500.0
2023-07-18 13:05:00,499.26,499.74,499.25,499.66,920.0,487.8837,488.3528,487.8739,488.2746,920.0
2023-07-18 13:10:00,499.69,499.71,499.69,499.7,500.0,488.3039,488.3235,488.3039,488.3137,500.0
2023-07-18 13:15:00,500.49,500.49,499.82,500.01,1826.0,489.0857,489.0857,488.4309,488.6166,1826.0
2023-07-18 13:20:00,499.64,499.64,499.18,499.18,500.0,488.255,488.255,487.8055,487.8055,500.0
2023-07-18 13:25:00,499.19,499.26,498.65,498.65,1023.0,487.8153,487.8837,487.2876,487.2876,1023.0
2023-07-18 13:30:00,498.99,499.19,498.73,499.19,761.0,487.6199,487.8153,487.3658,487.8153,761.0
2023-07-18 13:35:00,498.92,499.28,498.62,499.28,1769.0,487.5515,487.9032,487.2583,487.9032,1769.0
2023-07-18 13:40:00,499.16,499.84,499.16,499.73,1198.0,487.786,488.4505,487.786,488.343,1198.0
2023-07-18 13:45:00,499.89,500.12,499.59,500.12,1110.0,488.4994,488.7241,488.2062,488.7241,1110.0
2023-07-18 13:50:00,500.36,500.54,500.11,500.54,400.0,488.9586,489.1345,488.7143,489.1345,400.0
2023-07-18 13:55:00,500.17,500.51,500.16,500.51,300.0,488.773,489.1052,488.7632,489.1052,300.0
2023-07-18 14:00:00,500.51,500.59,500.23,500.24,900.0,489.1052,489.1834,488.8316,488.8414,900.0
2023-07-18 14:05:00,500.24,500.24,500.24,500.24,0.0,488.8414,488.8414,488.8414,488.8414,0.0
2023-07-18 14:10:00,500.57,500.57,500.0,500.31,1301.0,489.1639,489.1639,488.6068,488.9098,1301.0
2023-07-18 14:15:00,500.4,501.11,500.39,500.89,3000.0,488.9977,489.6916,488.988,489.4766,3000.0
2023-07-18 14:20:00,500.89,501.82,500.89,501.71,950.0,489.4766,490.3854,489.4766,490.2779,950.0
2023-07-18 14:25:00,501.75,501.75,500.92,501.32,900.0,490.317,490.317,489.5059,489.8968,900.0
2023-07-18 14:30:00,501.78,501.85,501.18,501.25,607.0,490.3463,490.4147,489.76,489.8284,607.0
2023-07-18 14:35:00,501.26,501.3,500.7,500.76,1268.0,489.8381,489.8772,489.2909,489.3495,1268.0
2023-07-18 14:40:00,500.67,501.24,500.67,501.24,600.0,489.2616,489.8186,489.2616,489.8186,600.0
2023-07-18 14:45:00,501.57,501.57,501.57,501.57,100.0,490.1411,490.1411,490.1411,490.1411,100.0
2023-07-18 14:50:00,501.48,501.53,501.25,501.44,800.0,490.0531,490.102,489.8284,490.014,800.0
2023-07-18 14:55:00,501.45,501.64,501.37,501.64,1000.0,490.0238,490.2095,489.9456,490.2095,1000.0
2023-07-18 15:00:00,501.18,501.36,501.01,501.01,1200.0,489.76,489.9359,489.5938,489.5938,1200.0
2023-07-18 15:05:00,501.04,501.6,500.85,501.6,1225.0,489.6231,490.1704,489.4375,490.1704,1225.0
2023-07-18 15:10:00,501.75,502.1,501.75,502.01,681.0,490.317,490.659,490.317,490.571,681.0
2023-07-18 15:15:00,502.31,502.62,501.96,502.08,1200.0,490.8642,491.1671,490.5222,490.6394,1200.0
2023-07-18 15:20:00,501.79,502.09,501.72,502.09,900.0,490.3561,490.6492,490.2877,490.6492,900.0
2023-07-18 15:25:00,502.09,502.3,501.93,501.94,2303.0,490.6492,490.8544,490.4929,490.5026,2303.0
2023-07-18 15:30:00,501.79,502.12,501.7,501.8,3445.0,490.3561,490.6785,490.2681,490.3658,3445.0
2023-07-18 15:35:00,501.77,502.0,501.24,501.46,4785.0,490.3365,490.5613,489.8186,490.0336,4785.0
2023-07-18 15:40:00,501.91,503.25,501.9,503.24,5622.0,490.4733,491.7828,490.4635,491.773,5622.0
2023-07-18 15:45:00,503.0,503.13,502.23,502.44,6104.0,491.5385,491.6655,490.786,490.9912,6104.0
2023-07-18 15:50:00,502.89,503.07,502.09,502.39,5977.0,491.431,491.6069,490.6492,490.9424,5977.0
2023-07-18 15:55:00,502.5,503.04,502.38,502.98,20547.0,491.0499,491.5776,490.9326,491.5189,20547.0
2023-07-19 09:30:00,501.29,504.68,501.29,504.68,7515.0,489.8674,493.1802,489.8674,493.1802,7515.0
2023-07-19 09:35:00,505.02,505.5,504.4,504.4,600.0,493.5125,493.9815,492.9066,492.9066,600.0
2023-07-19 09:40:00,503.99,504.7,502.55,502.55,3115.0,492.5059,493.1997,491.0987,491.0987,3115.0
2023-07-19 09:45:00,503.4,503.93,502.24,503.93,3200.0,491.9294,492.4473,490.7958,492.4473,3200.0
2023-07-19 09:50:00,503.44,505.08,503.44,505.08,2925.0,491.9685,493.5711,491.9685,493.5711,2925.0
2023-07-19 09:55:00,504.34,504.77,503.87,503.98,1500.0,492.848,493.2682,492.3887,492.4962,1500.0
2023-07-19 10:00:00,503.91,504.38,503.46,503.75,2800.0,492.4277,492.887,491.988,492.2714,2800.0
2023-07-19 10:05:00,503.67,504.86,503.67,503.94,2142.0,492.1932,493.3561,492.1932,492.4571,2142.0
2023-07-19 10:10:00,503.91,504.87,502.93,503.63,11994.0,492.4277,493.3659,491.4701,492.1541,11994.0
2023-07-19 10:15:00,502.98,503.3,502.0,502.0,1600.0,491.5189,491.8316,490.5613,490.5613,1600.0
2023-07-19 10:20:00,502.22,503.3,502.16,502.16,3240.0,490.7763,491.8316,490.7176,490.7176,3240.0
2023-07-19 10:25:00,502.5,503.52,502.11,502.11,3830.0,491.0499,492.0466,490.6688,490.6688,3830.0
2023-07-19 10:30:00,502.33,502.81,501.93,502.45,10385.0,490.8838,491.3528,490.4929,491.001,10385.0
2023-07-19 10:35:00,502.27,502.76,502.17,502.76,4551.0,490.8251,491.304,490.7274,491.304,4551.0
2023-07-19 10:40:00,502.82,504.3,502.25,504.3,9649.0,491.3626,492.8089,490.8056,492.8089,9649.0
2023-07-19 10:45:00,503.74,504.29,503.68,503.83,6062.0,492.2616,492.7991,492.203,492.3496,6062.0
2023-07-19 10:50:00,503.84,505.25,503.44,503.44,4419.0,492.3593,493.7372,491.9685,491.9685,4419.0
2023-07-19 10:55:00,503.29,504.58,502.99,504.44,2238.0,491.8219,493.0825,491.5287,492.9457,2238.0
2023-07-19 11:00:00,504.46,504.68,504.0,504.11,2907.0,492.9652,493.1802,492.5157,492.6232,2907.0
2023-07-19 11:05:00,504.11,504.43,503.93,504.09,2222.0,492.6232,492.9359,492.4473,492.6036,2222.0
2023-07-19 11:10:00,504.09,505.08,504.09,505.08,1298.0,492.6036,493.5711,492.6036,493.5711,1298.0
2023-07-19 11:15:00,505.52,505.6,505.19,505.6,1728.0,494.0011,494.0792,493.6786,494.0792,1728.0
2023-07-19 11:20:00,505.45,505.62,505.1,505.11,1664.0,493.9327,494.0988,493.5906,493.6004,1664.0
2023-07-19 11:25:00,505.11,506.05,504.62,506.05,51832.0,493.6004,494.519,493.1216,494.519,51832.0
2023-07-19 11:30:00,505.73,506.26,505.72,506.13,1300.0,494.2063,494.7242,494.1965,494.5972,1300.0
2023-07-19 11:35:00,506.11,506.11,505.88,505.88,1528.0,494.5776,494.5776,494.3529,494.3529,1528.0
2023-07-19 11:40:00,505.75,506.13,505.57,506.13,2217.0,494.2258,494.5972,494.0499,494.5972,2217.0
2023-07-19 11:45:00,505.97,506.51,505.95,506.4,1027.0,494.4408,494.9685,494.4213,494.861,1027.0
2023-07-19 11:50:00,506.42,506.42,505.9,506.3,1402.0,494.8806,494.8806,494.3724,494.7633,1402.0
2023-07-19 11:55:00,506.52,506.81,506.14,506.81,3001.0,494.9783,495.2617,494.6069,495.2617,3001.0
2023-07-19 12:00:00,506.77,506.81,505.61,505.81,4284.0,495.2226,495.2617,494.089,494.2845,4284.0
2023-07-19 12:05:00,506.08,506.11,505.86,505.89,525.0,494.5483,494.5776,494.3333,494.3626,525.0
2023-07-19 12:10:00,505.79,505.79,505.53,505.53,428.0,494.2649,494.2649,494.0108,494.0108,428.0
2023-07-19 12:15:00,505.45,506.05,505.31,506.0,3525.0,493.9327,494.519,493.7958,494.4701,3525.0
2023-07-19 12:20:00,506.0,506.12,505.65,505.8,1800.0,494.4701,494.5874,494.1281,494.2747,1800.0
2023-07-19 12:25:00,505.68,505.85,505.53,505.53,2373.0,494.1574,494.3235,494.0108,494.0108,2373.0
2023-07-19 12:30:00,505.53,505.53,504.84,505.32,2620.0,494.0108,494.0108,493.3366,493.8056,2620.0
2023-07-19 12:35:00,505.01,505.01,504.45,504.82,3428.0,493.5027,493.5027,492.9554,493.317,3428.0
2023-07-19 12:40:00,504.77,504.86,504.77,504.86,900.0,493.2682,493.3561,493.2682,493.3561,900.0
2023-07-19 12:45:00,505.01,505.58,504.81,505.51,1845.0,493.5027,494.0597,493.3072,493.9913,1845.0
2023-07-19 12:50:00,505.7,506.01,505.7,505.92,600.0,494.177,494.4799,494.177,494.3919,600.0
2023-07-19 12:55:00,506.1,506.42,506.0,506.31,1695.0,494.5678,494.8806,494.4701,494.7731,1695.0
2023-07-19 13:00:00,506.09,506.31,505.95,506.31,1011.0,494.5581,494.7731,494.4213,494.7731,1011.0
2023-07-19 13:05:00,505.94,506.53,505.9,506.53,1200.0,494.4115,494.988,494.3724,494.988,1200.0
2023-07-19 13:10:00,506.5,507.07,506.5,507.07,835.0,494.9587,495.5157,494.9587,495.5157,835.0
2023-07-19 13:15:00,506.79,506.79,506.37,506.37,893.0,495.2421,495.2421,494.8317,494.8317,893.0
2023-07-19 13:20:00,506.23,506.34,505.85,506.0,36036.0,494.6949,494.8024,494.3235,494.4701,36036.0
2023-07-19 13:25:00,505.94,506.0,505.37,505.98,2605.0,494.4115,494.4701,493.8545,494.4506,2605.0
2023-07-19 13:30:00,506.3,506.3,506.01,506.01,600.0,494.7633,494.7633,494.4799,494.4799,600.0
2023-07-19 13:35:00,505.86,506.94,505.86,506.64,1667.0,494.3333,495.3887,494.3333,495.0955,1667.0
2023-07-19 13:40:00,507.23,507.79,507.23,507.79,1500.0,495.6721,496.2193,495.6721,496.2193,1500.0
2023-07-19 13:45:00,507.52,507.52,507.13,507.13,300.0,495.9555,495.9555,495.5744,495.5744,300.0
2023-07-19 13:50:00,507.53,508.31,507.52,508.19,2731.0,495.9653,496.7275,495.9555,496.6102,2731.0
2023-07-19 13:55:00,508.29,508.51,507.85,508.0,2419.0,496.7079,496.9229,496.278,496.4246,2419.0
2023-07-19 14:00:00,508.35,508.74,507.97,508.36,3100.0,496.7666,497.1477,496.3952,496.7763,3100.0
2023-07-19 14:05:00,508.17,508.74,507.38,507.89,4029.0,496.5907,497.1477,495.8187,496.3171,4029.0
2023-07-19 14:10:00,507.55,507.73,507.36,507.64,1997.0,495.9848,496.1607,495.7991,496.0728,1997.0
2023-07-19 14:15:00,507.73,507.98,507.55,507.96,1318.0,496.1607,496.405,495.9848,496.3855,1318.0
2023-07-19 14:20:00,508.27,508.8,507.92,508.8,1862.0,496.6884,497.2063,496.3464,497.2063,1862.0
2023-07-19 14:25:00,508.87,509.38,508.86,509.23,1359.0,497.2747,497.7731,497.265,497.6265,1359.0
2023-07-19 14:30:00,509.38,509.82,509.25,509.68,3403.0,497.7731,498.2031,497.6461,498.0663,3403.0
2023-07-19 14:35:00,509.68,509.68,508.93,508.96,3713.0,498.0663,498.0663,497.3334,497.3627,3713.0
2023-07-19 14:40:00,508.96,509.41,508.96,509.07,1147.0,497.3627,497.8024,497.3627,497.4702,1147.0
2023-07-19 14:45:00,509.17,509.28,508.78,508.79,1308.0,497.5679,497.6754,497.1868,497.1966,1308.0
2023-07-19 14:50:00,508.53,508.53,508.09,508.09,1213.0,496.9425,496.9425,496.5125,496.5125,1213.0
2023-07-19 14:55:00,508.28,508.74,508.21,508.74,1300.0,496.6982,497.1477,496.6298,497.1477,1300.0
2023-07-19 15:00:00,508.68,509.25,508.67,509.0,1128.0,497.0891,497.6461,497.0793,497.4018,1128.0
2023-07-19 15:05:00,509.11,510.0,509.11,509.78,2250.0,497.5093,498.379,497.5093,498.164,2250.0
2023-07-19 15:10:00,509.78,510.15,509.5,509.5,3130.0,498.164,498.5256,497.8904,497.8904,3130.0
2023-07-19 15:15:00,509.53,510.41,509.53,510.41,1902.0,497.9197,498.7796,497.9197,498.7796,1902.0
2023-07-19 15:20:00,510.28,510.42,510.01,510.05,1853.0,498.6526,498.7894,498.3888,498.4278,1853.0
2023-07-19 15:25:00,510.04,510.04,509.8,509.81,931.0,498.4181,498.4181,498.1835,498.1933,931.0
2023-07-19 15:30:00,509.63,509.63,509.08,509.16,2876.0,498.0174,498.0174,497.4799,497.5581,2876.0
2023-07-19 15:35:00,509.0,509.52,508.4,509.37,7309.0,497.4018,497.9099,496.8154,497.7633,7309.0
2023-07-19 15:40:00,509.46,509.9,509.32,509.32,6694.0,497.8513,498.2813,497.7145,497.7145,6694.0
2023-07-19 15:45:00,509.25,509.63,508.5,508.61,7396.0,497.6461,498.0174,496.9132,497.0207,7396.0
2023-07-19 15:50:00,508.77,509.09,508.47,508.55,12012.0,497.177,497.4897,496.8838,496.962,12012.0
2023-07-19 15:55:00,508.52,509.0,507.93,507.93,32016.0,496.9327,497.4018,496.3561,496.3561,32016.0
2023-07-20 09:30:00,504.89,508.27,504.89,507.93,13857.0,493.3854,496.6884,493.3854,496.3561,13857.0
2023-07-20 09:35:00,508.32,509.35,508.32,508.95,1850.0,496.7373,497.7438,496.7373,497.3529,1850.0
2023-07-20 09:40:00,508.95,510.0,508.94,508.99,1857.0,497.3529,498.379,497.3431,497.392,1857.0
2023-07-20 09:45:00,508.33,508.33,506.85,507.25,2174.0,496.747,496.747,495.3008,495.6916,2174.0
2023-07-20 09:50:00,507.14,507.31,507.14,507.3,500.0,495.5841,495.7503,495.5841,495.7405,500.0
2023-07-20 09:55:00,507.36,507.62,506.97,507.0,1200.0,495.7991,496.0532,495.418,495.4473,1200.0
2023-07-20 10:00:00,506.83,507.6,505.14,505.19,2400.0,495.2812,496.0337,493.6297,493.6786,2400.0
2023-07-20 10:05:00,504.74,504.96,504.29,504.96,1200.0,493.2388,493.4538,492.7991,493.4538,1200.0
2023-07-20 10:10:00,504.6,505.58,504.08,505.25,26500.0,493.102,494.0597,492.5939,493.7372,26500.0
2023-07-20 10:15:00,505.29,505.49,504.14,505.18,2376.0,493.7763,493.9717,492.6525,493.6688,2376.0
2023-07-20 10:20:00,504.52,504.98,504.51,504.52,900.0,493.0238,493.4734,493.0141,493.0238,900.0
2023-07-20 10:25:00,504.25,505.32,504.03,505.32,1600.0,492.76,493.8056,492.545,493.8056,1600.0
2023-07-20 10:30:00,505.42,505.91,504.96,505.03,2796.0,493.9033,494.3822,493.4538,493.5222,2796.0
2023-07-20 10:35:00,505.05,505.48,504.29,504.29,1400.0,493.5418,493.962,492.7991,492.7991,1400.0
2023-07-20 10:40:00,504.06,505.46,504.05,505.03,1950.0,492.5743,493.9424,492.5646,493.5222,1950.0
2023-07-20 10:45:00,505.23,506.57,505.23,506.57,1100.0,493.7177,495.0271,493.7177,495.0271,1100.0
2023-07-20 10:50:00,506.37,507.29,506.15,507.02,2504.0,494.8317,495.7307,494.6167,495.4669,2504.0
2023-07-20 10:55:00,507.06,507.94,507.03,507.48,1355.0,495.506,496.3659,495.4767,495.9164,1355.0
2023-07-20 11:00:00,507.7,508.22,507.69,508.22,300.0,496.1314,496.6395,496.1216,496.6395,300.0
2023-07-20 11:05:00,508.28,508.56,507.89,508.33,1200.0,496.6982,496.9718,496.3171,496.747,1200.0
2023-07-20 11:10:00,508.21,508.28,507.15,507.71,11809.0,496.6298,496.6982,495.5939,496.1412,11809.0
2023-07-20 11:15:00,507.27,507.95,507.26,507.95,2047.0,495.7112,496.3757,495.7014,496.3757,2047.0
2023-07-20 11:20:00,507.73,508.29,507.73,508.29,900.0,496.1607,496.7079,496.1607,496.7079,900.0
2023-07-20 11:25:00,507.94,508.72,507.94,507.95,1600.0,496.3659,497.1281,496.3659,496.3757,1600.0
2023-07-20 11:30:00,507.94,508.43,507.93,508.43,600.0,496.3659,496.8448,496.3561,496.8448,600.0
2023-07-20 11:35:00,508.32,508.86,508.31,508.86,1865.0,496.7373,497.265,496.7275,497.265,1865.0
2023-07-20 11:40:00,508.51,508.61,508.2,508.61,800.0,496.9229,497.0207,496.62,497.0207,800.0
2023-07-20 11:45:00,508.69,508.86,508.19,508.7,1300.0,497.0988,497.265,496.6102,497.1086,1300.0
2023-07-20 11:50:00,508.97,509.48,508.95,509.48,2252.0,497.3725,497.8708,497.3529,497.8708,2252.0
2023-07-20 11:55:00,509.6,509.95,509.59,509.95,670.0,497.9881,498.3301,497.9783,498.3301,670.0
2023-07-20 12:00:00,509.94,509.94,509.56,509.91,700.0,498.3203,498.3203,497.949,498.291,700.0
2023-07-20 12:05:00,509.62,510.13,509.55,510.06,1584.0,498.0076,498.506,497.9392,498.4376,1584.0
2023-07-20 12:10:00,510.11,510.57,510.11,510.56,700.0,498.4865,498.936,498.4865,498.9262,700.0
2023-07-20 12:15:00,510.6,511.09,510.6,510.65,1200.0,498.9653,499.4441,498.9653,499.0142,1200.0
2023-07-20 12:20:00,510.65,510.65,509.74,509.74,2608.0,499.0142,499.0142,498.1249,498.1249,2608.0
2023-07-20 12:25:00,509.74,510.2,509.7,510.04,2224.0,498.1249,498.5744,498.0858,498.4181,2224.0
2023-07-20 12:30:00,509.85,510.65,509.67,509.68,2114.0,498.2324,499.0142,498.0565,498.0663,2114.0
2023-07-20 12:35:00,509.66,509.85,509.53,509.54,700.0,498.0467,498.2324,497.9197,497.9295,700.0
2023-07-20 12:40:00,509.53,509.97,509.53,509.97,600.0,497.9197,498.3497,497.9197,498.3497,600.0
2023-07-20 12:45:00,509.97,510.88,509.97,510.82,1840.0,498.3497,499.2389,498.3497,499.1803,1840.0
2023-07-20 12:50:00,510.95,510.95,510.78,510.84,500.0,499.3073,499.3073,499.1412,499.1998,500.0
2023-07-20 12:55:00,510.87,510.87,510.25,510.4,1952.0,499.2292,499.2292,498.6233,498.7699,1952.0
2023-07-20 13:00:00,510.42,510.42,509.7,509.78,2726.0,498.7894,498.7894,498.0858,498.164,2726.0
2023-07-20 13:05:00,509.69,510.48,509.69,509.86,2376.0,498.076,498.848,498.076,498.2422,2376.0
2023-07-20 13:10:00,509.78,510.56,509.78,510.5,1123.0,498.164,498.9262,498.164,498.8676,1123.0
2023-07-20 13:15:00,510.58,510.89,510.41,510.56,3532.0,498.9458,499.2487,498.7796,498.9262,3532.0
2023-07-20 13:20:00,511.06,511.33,510.91,511.02,900.0,499.4148,499.6787,499.2682,499.3757,900.0
2023-07-20 13:25:00,511.11,511.36,510.54,510.54,2323.0,499.4637,499.708,498.9067,498.9067,2323.0
2023-07-20 13:30:00,510.69,511.37,510.66,511.37,1158.0,499.0533,499.7178,499.0239,499.7178,1158.0
2023-07-20 13:35:00,511.45,511.77,511.41,511.48,1110.0,499.7959,500.1086,499.7569,499.8253,1110.0
2023-07-20 13:40:00,511.7,512.19,511.63,512.13,626.0,500.0402,500.5191,499.9718,500.4604,626.0
2023-07-20 13:45:00,512.22,512.34,512.1,512.1,1298.0,500.5484,500.6657,500.4311,500.4311,1298.0
2023-07-20 13:50:00,512.1,512.31,511.7,512.12,1246.0,500.4311,500.6363,500.0402,500.4507,1246.0
2023-07-20 13:55:00,511.97,512.16,511.71,511.71,1609.0,500.3041,500.4898,500.05,500.05,1609.0
2023-07-20 14:00:00,511.91,512.05,511.58,512.05,1024.0,500.2455,500.3823,499.923,500.3823,1024.0
2023-07-20 14:05:00,511.88,512.38,511.85,512.34,1300.0,500.2161,500.7047,500.1868,500.6657,1300.0
2023-07-20 14:10:00,512.1,512.32,511.92,512.02,1530.0,500.4311,500.6461,500.2552,500.353,1530.0
2023-07-20 14:15:00,512.19,512.31,511.89,511.89,1598.0,500.5191,500.6363,500.2259,500.2259,1598.0
2023-07-20 14:20:00,511.81,512.02,511.7,511.99,1604.0,500.1477,500.353,500.0402,500.3236,1604.0
2023-07-20 14:25:00,511.84,511.84,511.05,511.17,1545.0,500.1771,500.1771,499.4051,499.5223,1545.0
2023-07-20 14:30:00,511.46,511.9,511.46,511.56,1707.0,499.8057,500.2357,499.8057,499.9034,1707.0
2023-07-20 14:35:00,511.59,512.43,511.4,512.3,2033.0,499.9328,500.7536,499.7471,500.6266,2033.0
2023-07-20 14:40:00,512.15,512.21,511.53,511.53,1005.0,500.48,500.5386,499.8741,499.8741,1005.0
2023-07-20 14:45:00,511.77,512.07,511.77,512.07,1400.0,500.1086,500.4018,500.1086,500.4018,1400.0
2023-07-20 14:50:00,512.12,512.26,511.27,511.44,3440.0,500.4507,500.5875,499.62,499.7862,3440.0
2023-07-20 14:55:00,511.44,511.79,511.27,511.71,2100.0,499.7862,500.1282,499.62,500.05,2100.0
2023-07-20 15:00:00,511.69,512.28,511.51,511.53,2337.0,500.0305,500.607,499.8546,499.8741,2337.0
2023-07-20 15:05:00,511.61,511.79,511.41,511.79,2300.0,499.9523,500.1282,499.7569,500.1282,2300.0
2023-07-20 15:10:00,511.63,511.82,511.63,511.68,1634.0,499.9718,500.1575,499.9718,500.0207,1634.0
2023-07-20 15:15:00,511.66,511.67,510.96,511.04,3911.0,500.0012,500.0109,499.3171,499.3953,3911.0
2023-07-20 15:20:00,511.04,511.4,510.82,511.29,12378.0,499.3953,499.7471,499.1803,499.6396,12378.0
2023-07-20 15:25:00,511.27,511.27,510.59,510.76,2244.0,499.62,499.62,498.9555,499.1217,2244.0
2023-07-20 15:30:00,510.78,511.18,510.08,510.08,6653.0,499.1412,499.5321,498.4572,498.4572,6653.0
2023-07-20 15:35:00,509.92,510.07,509.27,509.27,5099.0,498.3008,498.4474,497.6656,497.6656,5099.0
2023-07-20 15:40:00,509.48,509.48,509.1,509.1,3401.0,497.8708,497.8708,497.4995,497.4995,3401.0
2023-07-20 15:45:00,509.25,510.22,509.15,510.07,11266.0,497.6461,498.594,497.5483,498.4474,11266.0
2023-07-20 15:50:00,510.01,510.7,509.89,510.36,12099.0,498.3888,499.063,498.2715,498.7308,12099.0
2023-07-20 15:55:00,510.25,510.28,509.44,509.47,23892.0,498.6233,498.6526,497.8317,497.8611,23892.0
2023-07-21 09:30:00,511.49,512.9,511.49,512.9,9819.0,499.835,501.2129,499.835,501.2129,9819.0
2023-07-21 09:35:00,512.59,512.59,509.46,509.46,800.0,500.91,500.91,497.8513,497.8513,800.0
2023-07-21 09:40:00,509.46,509.77,508.03,508.03,2309.0,497.8513,498.1542,496.4539,496.4539,2309.0
2023-07-21 09:45:00,507.29,507.55,505.82,506.85,1200.0,495.7307,495.9848,494.2942,495.3008,1200.0
2023-07-21 09:50:00,506.8,506.8,505.01,505.48,802.0,495.2519,495.2519,493.5027,493.962,802.0
2023-07-21 09:55:00,505.34,508.95,505.34,508.95,8113.0,493.8252,497.3529,493.8252,497.3529,8113.0
2023-07-21 10:00:00,508.55,509.03,506.9,507.8,1500.0,496.962,497.4311,495.3496,496.2291,1500.0
2023-07-21 10:05:00,507.37,509.15,507.05,508.77,6534.0,495.8089,497.5483,495.4962,497.177,6534.0
2023-07-21 10:10:00,508.94,510.0,508.94,509.37,6383.0,497.3431,498.379,497.3431,497.7633,6383.0
2023-07-21 10:15:00,509.38,510.0,509.09,510.0,10971.0,497.7731,498.379,497.4897,498.379,10971.0
2023-07-21 10:20:00,510.0,510.0,508.71,509.07,2670.0,498.379,498.379,497.1184,497.4702,2670.0
2023-07-21 10:25:00,508.91,509.91,508.69,509.91,855.0,497.3138,498.291,497.0988,498.291,855.0
2023-07-21 10:30:00,509.58,509.93,508.95,509.91,1990.0,497.9686,498.3106,497.3529,498.291,1990.0
2023-07-21 10:35:00,509.93,510.59,509.64,510.31,1900.0,498.3106,498.9555,498.0272,498.6819,1900.0
2023-07-21 10:40:00,510.36,512.12,510.36,511.09,3600.0,498.7308,500.4507,498.7308,499.4441,3600.0
2023-07-21 10:45:00,511.75,512.13,511.07,511.71,2225.0,500.0891,500.4604,499.4246,500.05,2225.0
2023-07-21 10:50:00,511.53,511.92,511.35,511.38,1810.0,499.8741,500.2552,499.6982,499.7275,1810.0
2023-07-21 10:55:00,511.36,512.13,511.25,512.13,2685.0,499.708,500.4604,499.6005,500.4604,2685.0
2023-07-21 11:00:00,512.63,512.88,511.82,512.07,2100.0,500.9491,501.1934,500.1575,500.4018,2100.0
2023-07-21 11:05:00,511.83,512.49,511.83,512.49,1200.0,500.1673,500.8122,500.1673,500.8122,1200.0
2023-07-21 11:10:00,512.19,513.08,512.19,512.95,1800.0,500.5191,501.3888,500.5191,501.2618,1800.0
2023-07-21 11:15:00,512.91,513.84,512.4,512.9,1821.0,501.2227,502.1315,500.7243,501.2129,1821.0
2023-07-21 11:20:00,512.72,512.94,512.19,512.3,1911.0,501.037,501.252,500.5191,500.6266,1911.0
2023-07-21 11:25:00,512.44,512.44,512.19,512.2,800.0,500.7634,500.7634,500.5191,500.5289,800.0
2023-07-21 11:30:00,512.19,512.6,511.99,512.0,1010.0,500.5191,500.9197,500.3236,500.3334,1010.0
2023-07-21 11:35:00,511.88,512.74,511.88,512.64,3739.0,500.2161,501.0565,500.2161,500.9588,3739.0
2023-07-21 11:40:00,512.63,512.64,512.48,512.5,2374.0,500.9491,500.9588,500.8025,500.822,2374.0
2023-07-21 11:45:00,512.57,513.49,512.45,513.49,2000.0,500.8904,501.7895,500.7732,501.7895,2000.0
2023-07-21 11:50:00,513.81,513.91,512.89,512.89,1507.0,502.1022,502.1999,501.2031,501.2031,1507.0
2023-07-21 11:55:00,512.82,513.48,512.61,513.48,2055.0,501.1347,501.7797,500.9295,501.7797,2055.0
2023-07-21 12:00:00,513.48,513.62,512.76,513.13,4727.0,501.7797,501.9165,501.0761,501.4377,4727.0
2023-07-21 12:05:00,512.9,512.93,512.46,512.8,1019.0,501.2129,501.2422,500.7829,501.1152,1019.0
2023-07-21 12:10:00,512.51,512.51,511.85,512.01,2217.0,500.8318,500.8318,500.1868,500.3432,2217.0
2023-07-21 12:15:00,512.3,512.3,511.98,511.98,700.0,500.6266,500.6266,500.3139,500.3139,700.0
2023-07-21 12:20:00,511.76,512.72,511.76,512.37,1661.0,500.0989,501.037,500.0989,500.695,1661.0
2023-07-21 12:25:00,512.34,512.56,512.24,512.25,1000.0,500.6657,500.8806,500.5679,500.5777,1000.0
2023-07-21 12:30:00,512.31,513.03,512.29,513.03,1614.0,500.6363,501.3399,500.6168,501.3399,1614.0
2023-07-21 12:35:00,513.06,513.97,512.98,513.97,1400.0,501.3693,502.2585,501.2911,502.2585,1400.0
2023-07-21 12:40:00,513.89,514.38,513.73,513.73,1000.0,502.1803,502.6592,502.024,502.024,1000.0
2023-07-21 12:45:00,513.75,513.75,512.66,512.69,2300.0,502.0435,502.0435,500.9784,501.0077,2300.0
2023-07-21 12:50:00,512.86,513.26,512.85,513.26,800.0,501.1738,501.5647,501.164,501.5647,800.0
2023-07-21 12:55:00,513.08,513.51,512.93,513.26,902.0,501.3888,501.809,501.2422,501.5647,902.0
2023-07-21 13:00:00,513.17,513.43,513.17,513.35,910.0,501.4767,501.7308,501.4767,501.6526,910.0
2023-07-21 13:05:00,513.3,513.62,513.29,513.54,700.0,501.6038,501.9165,501.594,501.8383,700.0
2023-07-21 13:10:00,513.58,513.84,513.42,513.47,1100.0,501.8774,502.1315,501.7211,501.7699,1100.0
2023-07-21 13:15:00,513.36,513.91,513.35,513.91,2393.0,501.6624,502.1999,501.6526,502.1999,2393.0
2023-07-21 13:20:00,513.92,514.04,513.61,514.0,1321.0,502.2097,502.3269,501.9067,502.2878,1321.0
2023-07-21 13:25:00,513.86,513.91,513.6,513.76,1961.0,502.151,502.1999,501.8969,502.0533,1961.0
2023-07-21 13:30:00,513.72,514.33,513.37,514.17,1450.0,502.0142,502.6103,501.6722,502.454,1450.0
2023-07-21 13:35:00,514.17,514.25,514.04,514.25,700.0,502.454,502.5321,502.3269,502.5321,700.0
2023-07-21 13:40:00,514.46,514.67,514.26,514.4,3410.0,502.7374,502.9426,502.5419,502.6787,3410.0
2023-07-21 13:45:00,514.5,514.55,514.46,514.53,1100.0,502.7764,502.8253,502.7374,502.8058,1100.0
2023-07-21 13:50:00,514.55,514.63,514.21,514.48,6497.0,502.8253,502.9035,502.4931,502.7569,6497.0
2023-07-21 13:55:00,514.5,514.5,513.95,514.06,3071.0,502.7764,502.7764,502.239,502.3465,3071.0
2023-07-21 14:00:00,513.7,513.7,512.75,512.85,2276.0,501.9947,501.9947,501.0663,501.164,2276.0
2023-07-21 14:05:00,512.78,513.1,512.77,513.05,1200.0,501.0956,501.4083,501.0859,501.3595,1200.0
2023-07-21 14:10:00,513.05,513.59,513.04,513.12,3020.0,501.3595,501.8872,501.3497,501.4279,3020.0
2023-07-21 14:15:00,513.1,513.25,513.1,513.18,1135.0,501.4083,501.5549,501.4083,501.4865,1135.0
2023-07-21 14:20:00,513.17,513.47,513.17,513.47,2724.0,501.4767,501.7699,501.4767,501.7699,2724.0
2023-07-21 14:25:00,513.48,513.48,513.24,513.24,1300.0,501.7797,501.7797,501.5452,501.5452,1300.0
2023-07-21 14:30:00,513.24,513.57,512.98,513.47,2644.0,501.5452,501.8676,501.2911,501.7699,2644.0
2023-07-21 14:35:00,513.48,513.99,513.28,513.28,3502.0,501.7797,502.2781,501.5842,501.5842,3502.0
2023-07-21 14:40:00,512.96,513.53,512.89,513.45,1602.0,501.2715,501.8285,501.2031,501.7504,1602.0
2023-07-21 14:45:00,513.38,513.4,513.11,513.14,1423.0,501.682,501.7015,501.4181,501.4474,1423.0
2023-07-21 14:50:00,513.08,513.25,512.75,512.78,2002.0,501.3888,501.5549,501.0663,501.0956,2002.0
2023-07-21 14:55:00,512.77,512.77,512.05,512.5,2002.0,501.0859,501.0859,500.3823,500.822,2002.0
2023-07-21 15:00:00,512.38,512.9,512.27,512.83,1649.0,500.7047,501.2129,500.5973,501.1445,1649.0
2023-07-21 15:05:00,512.79,513.14,512.5,512.73,5657.0,501.1054,501.4474,500.822,501.0468,5657.0
2023-07-21 15:10:00,512.75,513.2,512.71,513.08,2600.0,501.0663,501.5061,501.0272,501.3888,2600.0
2023-07-21 15:15:00,513.08,513.16,512.9,513.0,3214.0,501.3888,501.467,501.2129,501.3106,3214.0
2023-07-21 15:20:00,513.1,513.19,512.84,513.12,4309.0,501.4083,501.4963,501.1543,501.4279,4309.0
2023-07-21 15:25:00,513.09,513.16,512.82,512.83,4163.0,501.3986,501.467,501.1347,501.1445,4163.0
2023-07-21 15:30:00,512.89,512.97,511.88,511.89,2802.0,501.2031,501.2813,500.2161,500.2259,2802.0
2023-07-21 15:35:00,511.94,512.19,511.86,511.9,4289.0,500.2748,500.5191,500.1966,500.2357,4289.0
2023-07-21 15:40:00,511.83,511.9,511.27,511.58,5340.0,500.1673,500.2357,499.62,499.923,5340.0
2023-07-21 15:45:00,511.89,511.89,511.11,511.15,5829.0,500.2259,500.2259,499.4637,499.5028,5829.0
2023-07-21 15:50:00,511.08,512.11,510.4,512.02,15007.0,499.4344,500.4409,498.7699,500.353,15007.0
2023-07-21 15:55:00,511.9,512.25,510.88,511.52,56835.0,500.2357,500.5777,499.2389,499.8643,56835.0
2023-07-24 09:30:00,511.22,513.07,510.41,513.07,8097.0,499.5712,501.379,498.7796,501.379,8097.0
2023-07-24 09:35:00,513.7,514.0,510.8,510.81,4000.0,501.9947,502.2878,499.1608,499.1705,4000.0
2023-07-24 09:40:00,510.8,510.85,508.81,508.81,1800.0,499.1608,499.2096,497.2161,497.2161,1800.0
2023-07-24 09:45:00,507.96,508.48,507.96,508.41,1798.0,496.3855,496.8936,496.3855,496.8252,1798.0
2023-07-24 09:50:00,508.65,509.2,508.51,508.62,3039.0,497.0597,497.5972,496.9229,497.0304,3039.0
2023-07-24 09:55:00,508.49,508.49,506.03,506.71,11402.0,496.9034,496.9034,494.4994,495.1639,11402.0
2023-07-24 10:00:00,506.57,506.76,504.82,506.25,4451.0,495.0271,495.2128,493.317,494.7144,4451.0
2023-07-24 10:05:00,505.68,506.14,505.37,506.14,2572.0,494.1574,494.6069,493.8545,494.6069,2572.0
2023-07-24 10:10:00,505.76,505.76,504.05,505.04,4311.0,494.2356,494.2356,492.5646,493.532,4311.0
2023-07-24 10:15:00,504.93,506.51,504.38,506.34,8378.0,493.4245,494.9685,492.887,494.8024,8378.0
2023-07-24 10:20:00,506.14,507.14,505.72,506.72,2848.0,494.6069,495.5841,494.1965,495.1737,2848.0
2023-07-24 10:25:00,506.27,507.11,506.12,506.95,9372.0,494.734,495.5548,494.5874,495.3985,9372.0
2023-07-24 10:30:00,507.11,507.74,506.8,506.92,7287.0,495.5548,496.1705,495.2519,495.3692,7287.0
2023-07-24 10:35:00,506.56,507.46,506.48,507.16,2358.0,495.0174,495.8969,494.9392,495.6037,2358.0
2023-07-24 10:40:00,507.22,507.62,506.26,506.61,3414.0,495.6623,496.0532,494.7242,495.0662,3414.0
2023-07-24 10:45:00,506.81,506.92,506.51,506.62,1162.0,495.2617,495.3692,494.9685,495.076,1162.0
2023-07-24 10:50:00,506.62,506.86,506.02,506.56,5800.0,495.076,495.3105,494.4897,495.0174,5800.0
2023-07-24 10:55:00,506.85,507.93,506.19,507.92,4800.0,495.3008,496.3561,494.6558,496.3464,4800.0
2023-07-24 11:00:00,507.91,508.03,506.91,506.91,3265.0,496.3366,496.4539,495.3594,495.3594,3265.0
2023-07-24 11:05:00,506.7,507.54,506.69,507.47,2553.0,495.1542,495.975,495.1444,495.9066,2553.0
2023-07-24 11:10:00,507.23,507.66,507.22,507.57,2193.0,495.6721,496.0923,495.6623,496.0044,2193.0
2023-07-24 11:15:00,507.48,507.96,507.46,507.96,3300.0,495.9164,496.3855,495.8969,496.3855,3300.0
2023-07-24 11:20:00,507.75,508.3,507.62,508.24,2915.0,496.1802,496.7177,496.0532,496.6591,2915.0
2023-07-24 11:25:00,508.25,508.69,507.65,508.03,3199.0,496.6689,497.0988,496.0825,496.4539,3199.0
2023-07-24 11:30:00,507.74,508.06,507.74,508.06,1100.0,496.1705,496.4832,496.1705,496.4832,1100.0
2023-07-24 11:35:00,508.18,508.56,507.59,508.19,2449.0,496.6005,496.9718,496.0239,496.6102,2449.0
2023-07-24 11:40:00,507.93,508.3,507.81,508.3,1510.0,496.3561,496.7177,496.2389,496.7177,1510.0
2023-07-24 11:45:00,508.42,508.98,508.42,508.97,1100.0,496.835,497.3822,496.835,497.3725,1100.0
2023-07-24 11:50:00,509.01,509.06,508.96,508.96,500.0,497.4115,497.4604,497.3627,497.3627,500.0
2023-07-24 11:55:00,509.22,510.03,509.21,509.64,1226.0,497.6168,498.4083,497.607,498.0272,1226.0
2023-07-24 12:00:00,509.74,509.87,509.11,509.6,2486.0,498.1249,498.2519,497.5093,497.9881,2486.0
2023-07-24 12:05:00,509.56,509.74,508.65,508.97,930.0,497.949,498.1249,497.0597,497.3725,930.0
2023-07-24 12:10:00,508.94,508.98,508.75,508.97,997.0,497.3431,497.3822,497.1575,497.3725,997.0
2023-07-24 12:15:00,509.12,509.26,509.08,509.26,500.0,497.519,497.6558,497.4799,497.6558,500.0
2023-07-24 12:20:00,508.44,508.49,508.0,508.41,1736.0,496.8545,496.9034,496.4246,496.8252,1736.0
2023-07-24 12:25:00,508.33,508.56,508.31,508.56,507.0,496.747,496.9718,496.7275,496.9718,507.0
2023-07-24 12:30:00,508.55,509.22,508.48,508.83,1202.0,496.962,497.6168,496.8936,497.2356,1202.0
2023-07-24 12:35:00,509.0,509.0,508.31,508.53,1100.0,497.4018,497.4018,496.7275,496.9425,1100.0
2023-07-24 12:40:00,508.34,508.36,507.95,508.02,6140.0,496.7568,496.7763,496.3757,496.4441,6140.0
2023-07-24 12:45:00,508.11,508.2,507.88,508.01,3920.0,496.532,496.62,496.3073,496.4343,3920.0
2023-07-24 12:50:00,508.0,508.51,507.99,508.51,1500.0,496.4246,496.9229,496.4148,496.9229,1500.0
2023-07-24 12:55:00,508.46,508.51,508.12,508.12,400.0,496.8741,496.9229,496.5418,496.5418,400.0
2023-07-24 13:00:00,508.27,508.27,507.09,507.34,5228.0,496.6884,496.6884,495.5353,495.7796,5228.0
2023-07-24 13:05:00,507.34,507.34,505.3,505.53,8165.0,495.7796,495.7796,493.7861,494.0108,8165.0
2023-07-24 13:10:00,505.58,505.92,504.99,505.0,2514.0,494.0597,494.3919,493.4831,493.4929,2514.0
2023-07-24 13:15:00,504.72,504.9,504.13,504.44,2209.0,493.2193,493.3952,492.6427,492.9457,2209.0
2023-07-24 13:20:00,504.68,505.13,504.44,505.0,2126.0,493.1802,493.6199,492.9457,493.4929,2126.0
2023-07-24 13:25:00,505.04,505.61,505.04,505.53,1125.0,493.532,494.089,493.532,494.0108,1125.0
2023-07-24 13:30:00,505.62,506.18,505.45,505.78,2962.0,494.0988,494.646,493.9327,494.2551,2962.0
2023-07-24 13:35:00,505.7,505.79,505.36,505.46,2169.0,494.177,494.2649,493.8447,493.9424,2169.0
2023-07-24 13:40:00,505.37,505.37,504.92,505.02,2000.0,493.8545,493.8545,493.4147,493.5125,2000.0
2023-07-24 13:45:00,504.94,506.03,504.93,505.68,2200.0,493.4343,494.4994,493.4245,494.1574,2200.0
2023-07-24 13:50:00,505.5,505.77,505.4,505.4,500.0,493.9815,494.2454,493.8838,493.8838,500.0
2023-07-24 13:55:00,505.46,505.67,505.1,505.1,1022.0,493.9424,494.1476,493.5906,493.5906,1022.0
2023-07-24 14:00:00,505.17,505.9,505.06,505.45,1959.0,493.659,494.3724,493.5515,493.9327,1959.0
2023-07-24 14:05:00,505.23,505.23,505.19,505.2,300.0,493.7177,493.7177,493.6786,493.6884,300.0
2023-07-24 14:10:00,505.33,506.16,505.28,505.83,5429.0,493.8154,494.6265,493.7665,494.304,5429.0
2023-07-24 14:15:00,506.09,506.56,505.63,506.16,2905.0,494.5581,495.0174,494.1086,494.6265,2905.0
2023-07-24 14:20:00,506.11,506.4,505.93,506.37,1000.0,494.5776,494.861,494.4017,494.8317,1000.0
2023-07-24 14:25:00,506.31,506.58,506.09,506.29,1400.0,494.7731,495.0369,494.5581,494.7535,1400.0
2023-07-24 14:30:00,506.06,506.17,505.58,505.77,3828.0,494.5288,494.6363,494.0597,494.2454,3828.0
2023-07-24 14:35:00,505.67,505.69,504.96,505.18,2512.0,494.1476,494.1672,493.4538,493.6688,2512.0
2023-07-24 14:40:00,505.17,505.26,503.75,503.76,3212.0,493.659,493.747,492.2714,492.2812,3212.0
2023-07-24 14:45:00,504.22,504.22,503.02,503.53,7179.0,492.7307,492.7307,491.558,492.0564,7179.0
2023-07-24 14:50:00,503.47,503.68,502.88,503.55,4171.0,491.9978,492.203,491.4212,492.076,4171.0
2023-07-24 14:55:00,503.59,503.7,503.12,503.55,4311.0,492.115,492.2225,491.6558,492.076,4311.0
2023-07-24 15:00:00,503.48,503.96,502.89,503.25,5524.0,492.0075,492.4766,491.431,491.7828,5524.0
2023-07-24 15:05:00,503.34,503.4,503.17,503.31,3522.0,491.8707,491.9294,491.7046,491.8414,3522.0
2023-07-24 15:10:00,503.29,504.04,503.29,504.04,3502.0,491.8219,492.5548,491.8219,492.5548,3502.0
2023-07-24 15:15:00,503.98,504.77,503.95,504.41,2200.0,492.4962,493.2682,492.4668,492.9164,2200.0
2023-07-24 15:20:00,504.41,504.41,503.69,504.2,1900.0,492.9164,492.9164,492.2128,492.7111,1900.0
2023-07-24 15:25:00,504.2,504.2,503.28,503.71,4664.0,492.7111,492.7111,491.8121,492.2323,4664.0
2023-07-24 15:30:00,503.74,504.16,503.21,503.73,5505.0,492.2616,492.6721,491.7437,492.2519,5505.0
2023-07-24 15:35:00,503.78,503.93,503.57,503.82,3349.0,492.3007,492.4473,492.0955,492.3398,3349.0
2023-07-24 15:40:00,503.75,503.87,503.3,503.75,11138.0,492.2714,492.3887,491.8316,492.2714,11138.0
2023-07-24 15:45:00,503.75,503.75,501.94,502.13,19851.0,492.2714,492.2714,490.5026,490.6883,19851.0
2023-07-24 15:50:00,502.25,502.31,500.73,501.89,30711.0,490.8056,490.8642,489.3202,490.4538,30711.0
2023-07-24 15:55:00,501.81,503.16,501.54,502.74,35002.0,490.3756,491.6948,490.1118,491.2844,35002.0
2023-07-25 09:30:00,508.67,529.99,507.56,524.45,21981.0,497.0793,517.9135,495.9946,512.4997,21981.0
2023-07-25 09:35:00,524.45,529.72,518.53,523.32,19281.0,512.4997,517.6496,506.7146,511.3955,19281.0
2023-07-25 09:40:00,523.5,528.38,523.48,528.03,6525.0,511.5714,516.3402,511.5518,515.9981,6525.0
2023-07-25 09:45:00,527.73,533.55,527.19,531.93,14306.0,515.705,521.3924,515.1773,519.8093,14306.0
2023-07-25 09:50:00,531.19,532.5,527.83,532.5,13472.0,519.0861,520.3663,515.8027,520.3663,13472.0
2023-07-25 09:55:00,533.23,534.41,531.19,532.25,11005.0,521.0797,522.2328,519.0861,520.122,11005.0
2023-07-25 10:00:00,531.52,533.95,530.12,533.95,13081.0,519.4086,521.7832,518.0405,521.7832,13081.0
2023-07-25 10:05:00,533.95,537.29,533.04,537.29,6050.0,521.7832,525.0471,520.894,525.0471,6050.0
2023-07-25 10:10:00,536.64,539.7,533.7,533.7,11082.0,524.412,527.4022,521.5389,521.5389,11082.0
2023-07-25 10:15:00,534.57,535.99,533.13,535.43,9129.0,522.3891,523.7768,520.9819,523.2295,9129.0
2023-07-25 10:20:00,534.97,535.07,533.29,533.8,5547.0,522.78,522.8777,521.1383,521.6367,5547.0
2023-07-25 10:25:00,533.93,533.93,531.1,531.77,7207.0,521.7637,521.7637,518.9982,519.6529,7207.0
2023-07-25 10:30:00,531.0,533.61,530.05,531.93,11247.0,518.9005,521.451,517.9721,519.8093,11247.0
2023-07-25 10:35:00,532.72,537.87,531.58,534.83,14521.0,520.5813,525.6139,519.4673,522.6432,14521.0
2023-07-25 10:40:00,535.95,538.49,535.49,537.01,22566.0,523.7377,526.2198,523.2882,524.7735,22566.0
2023-07-25 10:45:00,536.82,537.83,535.73,536.72,11675.0,524.5879,525.5748,523.5227,524.4901,11675.0
2023-07-25 10:50:00,536.72,537.53,534.71,534.71,3693.0,524.4901,525.2817,522.5259,522.5259,3693.0
2023-07-25 10:55:00,535.82,536.95,534.67,536.11,4525.0,523.6106,524.7149,522.4868,523.894,4525.0
2023-07-25 11:00:00,535.95,537.1,535.54,536.09,3962.0,523.7377,524.8615,523.337,523.8745,3962.0
2023-07-25 11:05:00,536.0,536.59,532.28,533.69,9123.0,523.7865,524.3631,520.1513,521.5292,9123.0
2023-07-25 11:10:00,534.64,536.45,534.2,535.68,2100.0,522.4575,524.2263,522.0276,523.4738,2100.0
2023-07-25 11:15:00,536.13,536.18,535.4,536.09,1123.0,523.9136,523.9624,523.2002,523.8745,1123.0
2023-07-25 11:20:00,536.09,536.18,535.62,535.62,1201.0,523.8745,523.9624,523.4152,523.4152,1201.0
2023-07-25 11:25:00,535.98,538.47,535.38,536.79,6985.0,523.767,526.2003,523.1807,524.5585,6985.0
2023-07-25 11:30:00,537.94,538.48,537.07,538.22,1938.0,525.6823,526.21,524.8322,525.956,1938.0
2023-07-25 11:35:00,538.71,539.52,538.02,538.79,4701.0,526.4348,527.2263,525.7605,526.513,4701.0
2023-07-25 11:40:00,539.07,539.76,538.53,538.76,3567.0,526.7866,527.4609,526.2589,526.4836,3567.0
2023-07-25 11:45:00,538.56,538.78,538.09,538.16,2240.0,526.2882,526.5032,525.8289,525.8973,2240.0
2023-07-25 11:50:00,538.31,544.05,538.3,542.78,26205.0,526.0439,531.6531,526.0341,530.412,26205.0
2023-07-25 11:55:00,543.18,543.74,542.52,543.32,11188.0,530.8029,531.3502,530.158,530.9397,11188.0
2023-07-25 12:00:00,543.63,548.92,543.62,546.88,20029.0,531.2427,536.4121,531.2329,534.4186,20029.0
2023-07-25 12:05:00,546.96,548.72,546.0,548.08,12580.0,534.4968,536.2167,533.5587,535.5913,12580.0
2023-07-25 12:10:00,547.72,547.72,546.77,547.72,2000.0,535.2395,535.2395,534.3111,535.2395,2000.0
2023-07-25 12:15:00,547.8,548.06,546.57,546.93,2000.0,535.3177,535.5717,534.1157,534.4675,2000.0
2023-07-25 12:20:00,546.68,546.94,543.61,544.59,5056.0,534.2232,534.4773,531.2231,532.1808,5056.0
2023-07-25 12:25:00,544.63,546.33,544.63,546.33,4276.0,532.2199,533.8812,532.2199,533.8812,4276.0
2023-07-25 12:30:00,546.02,548.38,545.89,547.58,6753.0,533.5782,535.8844,533.4512,535.1027,6753.0
2023-07-25 12:35:00,547.34,547.97,546.92,547.7,1500.0,534.8681,535.4838,534.4577,535.2199,1500.0
2023-07-25 12:40:00,547.93,548.0,547.57,547.62,1200.0,535.4447,535.5131,535.0929,535.1418,1200.0
2023-07-25 12:45:00,547.99,548.22,546.02,546.15,10079.0,535.5033,535.7281,533.5782,533.7053,10079.0
2023-07-25 12:50:00,546.06,546.15,544.72,544.72,4864.0,533.6173,533.7053,532.3078,532.3078,4864.0
2023-07-25 12:55:00,544.23,544.84,544.11,544.12,3241.0,531.829,532.4251,531.7117,531.7215,3241.0
2023-07-25 13:00:00,544.08,544.13,543.27,543.27,5350.0,531.6824,531.7313,530.8909,530.8909,5350.0
2023-07-25 13:05:00,542.75,543.02,541.81,542.14,2905.0,530.3827,530.6466,529.4641,529.7866,2905.0
2023-07-25 13:10:00,542.19,544.33,542.08,544.23,4156.0,529.8355,531.9267,529.728,531.829,4156.0
2023-07-25 13:15:00,544.36,545.55,544.36,545.11,2934.0,531.956,533.1189,531.956,532.689,2934.0
2023-07-25 13:20:00,545.48,545.57,543.48,544.19,4961.0,533.0505,533.1385,531.0961,531.7899,4961.0
2023-07-25 13:25:00,544.57,544.81,542.76,542.76,2300.0,532.1613,532.3958,530.3925,530.3925,2300.0
2023-07-25 13:30:00,543.17,543.39,541.73,542.08,3417.0,530.7932,531.0081,529.386,529.728,3417.0
2023-07-25 13:35:00,542.66,542.66,541.08,541.93,6101.0,530.2948,530.2948,528.7508,529.5814,6101.0
2023-07-25 13:40:00,541.37,543.73,541.24,543.12,6325.0,529.0342,531.3404,528.9071,530.7443,6325.0
2023-07-25 13:45:00,543.24,543.24,541.88,542.03,2480.0,530.8616,530.8616,529.5326,529.6791,2480.0
2023-07-25 13:50:00,542.13,544.24,542.13,543.85,2490.0,529.7769,531.8388,529.7769,531.4577,2490.0
2023-07-25 13:55:00,544.08,544.51,543.25,544.5,3606.0,531.6824,532.1026,530.8713,532.0929,3606.0
2023-07-25 14:00:00,544.5,544.85,544.5,544.71,3431.0,532.0929,532.4349,532.0929,532.2981,3431.0
2023-07-25 14:05:00,544.99,545.26,543.61,544.63,3491.0,532.5717,532.8355,531.2231,532.2199,3491.0
2023-07-25 14:10:00,544.42,544.58,544.2,544.28,500.0,532.0147,532.171,531.7997,531.8779,500.0
2023-07-25 14:15:00,544.52,545.64,544.32,545.33,7814.0,532.1124,533.2069,531.917,532.9039,7814.0
2023-07-25 14:20:00,545.01,545.81,545.01,545.81,1600.0,532.5912,533.373,532.5912,533.373,1600.0
2023-07-25 14:25:00,545.5,545.83,545.42,545.72,1800.0,533.0701,533.3925,532.9919,533.2851,1800.0
2023-07-25 14:30:00,545.92,546.23,544.74,545.13,3537.0,533.4805,533.7834,532.3274,532.7085,3537.0
2023-07-25 14:35:00,545.17,545.17,544.52,544.6,4235.0,532.7476,532.7476,532.1124,532.1906,4235.0
2023-07-25 14:40:00,544.59,545.09,544.4,544.88,2521.0,532.1808,532.6694,531.9951,532.4642,2521.0
2023-07-25 14:45:00,544.88,545.75,544.63,545.75,6400.0,532.4642,533.3144,532.2199,533.3144,6400.0
2023-07-25 14:50:00,545.37,546.27,544.98,546.22,5204.0,532.943,533.8225,532.5619,533.7737,5204.0
2023-07-25 14:55:00,546.22,547.4,544.91,544.92,7500.0,533.7737,534.9268,532.4935,532.5033,7500.0
2023-07-25 15:00:00,544.75,545.69,544.75,545.14,5010.0,532.3372,533.2557,532.3372,532.7183,5010.0
2023-07-25 15:05:00,545.11,545.77,544.75,545.58,3947.0,532.689,533.3339,532.3372,533.1482,3947.0
2023-07-25 15:10:00,545.59,545.84,545.08,545.31,3963.0,533.158,533.4023,532.6596,532.8844,3963.0
2023-07-25 15:15:00,545.27,546.57,544.08,546.07,13042.0,532.8453,534.1157,531.6824,533.6271,13042.0
2023-07-25 15:20:00,545.18,548.0,545.18,547.21,12455.0,532.7574,535.5131,532.7574,534.7411,12455.0
2023-07-25 15:25:00,547.61,547.68,546.09,546.52,13071.0,535.132,535.2004,533.6466,534.0668,13071.0
2023-07-25 15:30:00,546.51,548.13,546.13,548.09,5409.0,534.0571,535.6401,533.6857,535.601,5409.0
2023-07-25 15:35:00,547.98,548.9,547.42,547.42,8032.0,535.4936,536.3926,534.9463,534.9463,8032.0
2023-07-25 15:40:00,547.58,548.2,547.08,547.75,9852.0,535.1027,535.7085,534.6141,535.2688,9852.0
2023-07-25 15:45:00,547.55,548.04,546.98,546.98,11311.0,535.0734,535.5522,534.5163,534.5163,11311.0
2023-07-25 15:50:00,546.58,547.01,545.9,546.88,21926.0,534.1255,534.5457,533.461,534.4186,21926.0
2023-07-25 15:55:00,546.85,548.59,546.85,548.31,63878.0,534.3893,536.0897,534.3893,535.816,63878.0
2023-07-26 09:30:00,550.0,556.27,547.19,555.9,15188.0,537.4675,543.5947,534.7216,543.2331,15188.0
2023-07-26 09:35:00,556.46,558.73,555.86,556.41,11664.0,543.7803,545.9986,543.194,543.7315,11664.0
2023-07-26 09:40:00,555.6,555.99,551.34,551.88,3099.0,542.9399,543.321,538.777,539.3047,3099.0
2023-07-26 09:45:00,551.74,553.27,551.42,551.93,5984.0,539.1679,540.663,538.8552,539.3536,5984.0
2023-07-26 09:50:00,552.34,553.07,550.31,550.6,3455.0,539.7542,540.4676,537.7705,538.0539,3455.0
2023-07-26 09:55:00,549.81,552.21,549.63,552.07,6854.0,537.2819,539.6272,537.106,539.4904,6854.0
2023-07-26 10:00:00,551.36,554.02,551.36,553.73,2917.0,538.7965,541.3959,538.7965,541.1125,2917.0
2023-07-26 10:05:00,555.37,556.16,554.77,555.99,2303.0,542.7152,543.4872,542.1288,543.321,2303.0
2023-07-26 10:10:00,556.37,557.09,555.49,557.09,2407.0,543.6924,544.396,542.8324,544.396,2407.0
2023-07-26 10:15:00,557.45,559.57,557.22,558.33,3605.0,544.7478,546.8195,544.523,545.6077,3605.0
2023-07-26 10:20:00,559.25,559.39,556.5,558.02,13938.0,546.5068,546.6436,543.8194,545.3048,13938.0
2023-07-26 10:25:00,557.9,558.38,557.5,557.96,1674.0,545.1875,545.6566,544.7966,545.2461,1674.0
2023-07-26 10:30:00,557.59,558.0,557.15,557.34,3404.0,544.8846,545.2852,544.4546,544.6403,3404.0
2023-07-26 10:35:00,557.51,558.01,557.26,557.56,2129.0,544.8064,545.295,544.5621,544.8553,2129.0
2023-07-26 10:40:00,557.36,559.3,557.33,558.6,3145.0,544.6598,546.5556,544.6305,545.8716,3145.0
2023-07-26 10:45:00,558.63,561.91,558.63,561.39,6554.0,545.9009,549.1061,545.9009,548.598,6554.0
2023-07-26 10:50:00,561.49,562.93,561.0,561.0,13429.0,548.6957,550.1029,548.2169,548.2169,13429.0
2023-07-26 10:55:00,560.65,561.18,560.08,560.21,4147.0,547.8749,548.3928,547.3178,547.4449,4147.0
2023-07-26 11:00:00,559.49,560.56,559.49,560.56,4236.0,546.7413,547.7869,546.7413,547.7869,4236.0
2023-07-26 11:05:00,560.02,562.96,560.0,562.96,3886.0,547.2592,550.1322,547.2397,550.1322,3886.0
2023-07-26 11:10:00,562.92,564.35,562.63,563.45,11618.0,550.0931,551.4905,549.8097,550.6111,11618.0
2023-07-26 11:15:00,563.44,563.44,562.26,562.62,2400.0,550.6013,550.6013,549.4482,549.8,2400.0
2023-07-26 11:20:00,562.67,563.5,561.25,561.25,16559.0,549.8488,550.6599,548.4612,548.4612,16559.0
2023-07-26 11:25:00,562.12,562.12,560.41,561.35,4807.0,549.3114,549.3114,547.6403,548.5589,4807.0
2023-07-26 11:30:00,561.35,561.7,560.57,560.58,2542.0,548.5589,548.9009,547.7967,547.8064,2542.0
2023-07-26 11:35:00,560.59,561.4,560.59,561.4,1263.0,547.8162,548.6078,547.8162,548.6078,1263.0
2023-07-26 11:40:00,561.22,562.53,561.22,562.0,5351.0,548.4319,549.712,548.4319,549.1941,5351.0
2023-07-26 11:45:00,562.05,563.24,562.05,563.0,5411.0,549.243,550.4058,549.243,550.1713,5411.0
2023-07-26 11:50:00,562.88,563.24,562.04,562.14,6184.0,550.054,550.4058,549.2332,549.3309,6184.0
2023-07-26 11:55:00,561.7,561.91,561.09,561.09,2298.0,548.9009,549.1061,548.3048,548.3048,2298.0
2023-07-26 12:00:00,561.23,561.23,560.08,560.08,1100.0,548.4416,548.4416,547.3178,547.3178,1100.0
2023-07-26 12:05:00,559.97,560.41,558.97,559.87,8644.0,547.2103,547.6403,546.2331,547.1126,8644.0
2023-07-26 12:10:00,560.28,562.58,560.09,562.26,12528.0,547.5133,549.7609,547.3276,549.4482,12528.0
2023-07-26 12:15:00,561.73,562.14,561.3,561.86,3207.0,548.9302,549.3309,548.51,549.0573,3207.0
2023-07-26 12:20:00,561.52,561.9,560.84,561.51,2499.0,548.725,549.0964,548.0605,548.7153,2499.0
2023-07-26 12:25:00,561.16,561.16,561.16,561.16,100.0,548.3732,548.3732,548.3732,548.3732,100.0
2023-07-26 12:30:00,560.94,560.94,559.57,559.91,4611.0,548.1582,548.1582,546.8195,547.1517,4611.0
2023-07-26 12:35:00,559.5,559.5,558.2,558.21,1986.0,546.7511,546.7511,545.4807,545.4905,1986.0
2023-07-26 12:40:00,558.2,558.46,557.56,558.25,2096.0,545.4807,545.7348,544.8553,545.5295,2096.0
2023-07-26 12:45:00,558.29,558.29,557.6,557.76,600.0,545.5686,545.5686,544.8944,545.0507,600.0
2023-07-26 12:50:00,557.86,557.86,556.92,556.92,1905.0,545.1484,545.1484,544.2298,544.2298,1905.0
2023-07-26 12:55:00,556.93,557.99,556.87,557.98,2299.0,544.2396,545.2755,544.181,545.2657,2299.0
2023-07-26 13:00:00,557.85,558.22,557.5,557.63,1381.0,545.1387,545.5002,544.7966,544.9237,1381.0
2023-07-26 13:05:00,557.61,557.61,556.95,557.51,1859.0,544.9041,544.9041,544.2592,544.8064,1859.0
2023-07-26 13:10:00,557.8,557.8,557.12,557.17,1600.0,545.0898,545.0898,544.4253,544.4742,1600.0
2023-07-26 13:15:00,557.18,557.19,555.96,556.63,1500.0,544.4839,544.4937,543.2917,543.9465,1500.0
2023-07-26 13:20:00,556.66,556.66,556.0,556.03,2877.0,543.9758,543.9758,543.3308,543.3601,2877.0
2023-07-26 13:25:00,556.28,556.9,556.28,556.9,6900.0,543.6044,544.2103,543.6044,544.2103,6900.0
2023-07-26 13:30:00,556.93,558.13,556.84,558.13,1900.0,544.2396,545.4123,544.1517,545.4123,1900.0
2023-07-26 13:35:00,558.4,559.87,558.21,559.53,3771.0,545.6761,547.1126,545.4905,546.7804,3771.0
2023-07-26 13:40:00,559.18,559.5,558.36,558.6,2300.0,546.4383,546.7511,545.637,545.8716,2300.0
2023-07-26 13:45:00,558.3,558.3,557.37,557.42,1100.0,545.5784,545.5784,544.6696,544.7185,1100.0
2023-07-26 13:50:00,557.14,557.47,555.82,556.68,3700.0,544.4448,544.7673,543.1549,543.9953,3700.0
2023-07-26 13:55:00,556.8,557.29,555.86,556.88,5566.0,544.1126,544.5914,543.194,544.1908,5566.0
2023-07-26 14:00:00,556.68,557.89,556.68,557.15,702.0,543.9953,545.1777,543.9953,544.4546,702.0
2023-07-26 14:05:00,557.11,557.54,556.79,556.94,1422.0,544.4155,544.8357,544.1028,544.2494,1422.0
2023-07-26 14:10:00,556.64,556.65,556.1,556.1,900.0,543.9562,543.966,543.4285,543.4285,900.0
2023-07-26 14:15:00,556.04,556.26,555.91,556.05,500.0,543.3699,543.5849,543.2429,543.3797,500.0
2023-07-26 14:20:00,555.63,556.03,555.41,555.77,700.0,542.9692,543.3601,542.7543,543.1061,700.0
2023-07-26 14:25:00,555.73,556.2,555.13,556.2,1612.0,543.067,543.5263,542.4806,543.5263,1612.0
2023-07-26 14:30:00,556.0,557.02,555.69,556.56,7153.0,543.3308,544.3276,543.0279,543.878,7153.0
2023-07-26 14:35:00,556.81,559.16,556.81,559.14,1702.0,544.1224,546.4188,544.1224,546.3993,1702.0
2023-07-26 14:40:00,559.08,559.74,558.59,558.67,4198.0,546.3406,546.9856,545.8618,545.94,4198.0
2023-07-26 14:45:00,558.77,558.77,557.13,557.4,1495.0,546.0377,546.0377,544.4351,544.6989,1495.0
2023-07-26 14:50:00,557.31,557.81,557.13,557.28,1201.0,544.611,545.0996,544.4351,544.5816,1201.0
2023-07-26 14:55:00,557.07,557.12,556.38,556.38,1672.0,544.3764,544.4253,543.7022,543.7022,1672.0
2023-07-26 15:00:00,556.87,557.38,556.62,556.97,1928.0,544.181,544.6794,543.9367,544.2787,1928.0
2023-07-26 15:05:00,557.36,557.36,553.97,554.35,3198.0,544.6598,544.6598,541.3471,541.7184,3198.0
2023-07-26 15:10:00,554.1,556.17,554.1,555.92,8012.0,541.4741,543.4969,541.4741,543.2526,8012.0
2023-07-26 15:15:00,556.07,556.14,554.72,555.11,2018.0,543.3992,543.4676,542.08,542.4611,2018.0
2023-07-26 15:20:00,555.71,556.69,555.71,556.25,2730.0,543.0474,544.0051,543.0474,543.5751,2730.0
2023-07-26 15:25:00,556.14,556.32,555.89,555.94,900.0,543.4676,543.6435,543.2233,543.2722,900.0
2023-07-26 15:30:00,556.13,556.13,554.43,555.2,4004.0,543.4578,543.4578,541.7966,542.549,4004.0
2023-07-26 15:35:00,555.45,555.45,554.5,554.93,1415.0,542.7933,542.7933,541.865,542.2852,1415.0
2023-07-26 15:40:00,554.83,555.78,554.83,555.78,4640.0,542.1875,543.1158,542.1875,543.1158,4640.0
2023-07-26 15:45:00,555.92,556.59,555.59,555.95,10818.0,543.2526,543.9074,542.9302,543.2819,10818.0
2023-07-26 15:50:00,555.64,557.33,555.32,557.09,12257.0,542.979,544.6305,542.6663,544.396,12257.0
2023-07-26 15:55:00,556.82,557.69,556.42,557.25,27689.0,544.1321,544.9823,543.7412,544.5523,27689.0
2023-07-27 09:30:00,555.22,558.59,551.92,552.99,17195.0,542.5686,545.8618,539.3438,540.3894,17195.0
2023-07-27 09:35:00,553.97,555.67,552.55,555.25,10640.0,541.3471,543.0083,539.9594,542.5979,10640.0
2023-07-27 09:40:00,555.21,556.96,554.05,555.79,7299.0,542.5588,544.2689,541.4252,543.1256,7299.0
2023-07-27 09:45:00,556.37,558.26,555.63,557.07,5642.0,543.6924,545.5393,542.9692,544.3764,5642.0
2023-07-27 09:50:00,557.1,557.83,554.71,555.05,5412.0,544.4057,545.1191,542.0702,542.4025,5412.0
2023-07-27 09:55:00,555.05,557.79,554.22,557.79,6052.0,542.4025,545.08,541.5914,545.08,6052.0
2023-07-27 10:00:00,557.3,558.12,556.47,557.0,6319.0,544.6012,545.4025,543.7901,544.308,6319.0
2023-07-27 10:05:00,557.22,561.44,556.14,560.6,14250.0,544.523,548.6469,543.4676,547.826,14250.0
2023-07-27 10:10:00,560.39,560.74,558.77,558.77,3471.0,547.6208,547.9628,546.0377,546.0377,3471.0
2023-07-27 10:15:00,559.12,559.75,559.12,559.69,1400.0,546.3797,546.9954,546.3797,546.9367,1400.0
2023-07-27 10:20:00,559.4,559.64,558.91,559.64,1900.0,546.6533,546.8879,546.1745,546.8879,1900.0
2023-07-27 10:25:00,559.25,560.14,558.51,560.13,4030.0,546.5068,547.3765,545.7836,547.3667,4030.0
2023-07-27 10:30:00,559.87,561.24,558.94,561.24,4041.0,547.1126,548.4514,546.2038,548.4514,4041.0
2023-07-27 10:35:00,560.71,560.91,560.22,560.41,1457.0,547.9335,548.1289,547.4547,547.6403,1457.0
2023-07-27 10:40:00,560.37,560.41,559.47,559.47,1642.0,547.6012,547.6403,546.7217,546.7217,1642.0
2023-07-27 10:45:00,559.46,560.33,558.37,558.37,2899.0,546.712,547.5621,545.6468,545.6468,2899.0
2023-07-27 10:50:00,558.55,558.86,557.68,558.85,2040.0,545.8227,546.1256,544.9725,546.1159,2040.0
2023-07-27 10:55:00,559.56,559.9,559.06,559.39,800.0,546.8097,547.1419,546.3211,546.6436,800.0
2023-07-27 11:00:00,558.11,558.93,557.69,558.0,1200.0,545.3927,546.194,544.9823,545.2852,1200.0
2023-07-27 11:05:00,557.5,557.76,557.33,557.39,1200.0,544.7966,545.0507,544.6305,544.6891,1200.0
2023-07-27 11:10:00,557.89,558.46,557.68,557.9,1313.0,545.1777,545.7348,544.9725,545.1875,1313.0
2023-07-27 11:15:00,557.87,557.95,557.5,557.95,952.0,545.1582,545.2364,544.7966,545.2364,952.0
2023-07-27 11:20:00,557.9,558.01,557.59,557.86,1914.0,545.1875,545.295,544.8846,545.1484,1914.0
2023-07-27 11:25:00,558.25,558.25,557.4,558.02,1634.0,545.5295,545.5295,544.6989,545.3048,1634.0
2023-07-27 11:30:00,558.1,558.1,557.89,557.94,500.0,545.383,545.383,545.1777,545.2266,500.0
2023-07-27 11:35:00,558.18,558.35,557.12,557.66,7960.0,545.4611,545.6273,544.4253,544.953,7960.0
2023-07-27 11:40:00,557.5,557.89,557.42,557.88,2373.0,544.7966,545.1777,544.7185,545.168,2373.0
2023-07-27 11:45:00,557.94,557.96,557.2,557.2,800.0,545.2266,545.2461,544.5035,544.5035,800.0
2023-07-27 11:50:00,557.65,557.69,557.23,557.33,1520.0,544.9432,544.9823,544.5328,544.6305,1520.0
2023-07-27 11:55:00,557.46,558.47,557.35,558.04,1791.0,544.7575,545.7445,544.65,545.3243,1791.0
2023-07-27 12:00:00,558.39,559.03,558.19,559.0,2109.0,545.6664,546.2918,545.4709,546.2625,2109.0
2023-07-27 12:05:00,559.25,559.79,558.47,559.78,1711.0,546.5068,547.0344,545.7445,547.0247,1711.0
2023-07-27 12:10:00,559.43,559.43,558.64,558.73,1539.0,546.6827,546.6827,545.9107,545.9986,1539.0
2023-07-27 12:15:00,558.77,559.08,558.57,558.58,1002.0,546.0377,546.3406,545.8422,545.852,1002.0
2023-07-27 12:20:00,558.61,559.24,558.6,559.24,300.0,545.8813,546.497,545.8716,546.497,300.0
2023-07-27 12:25:00,559.25,559.8,559.12,559.8,2000.0,546.5068,547.0442,546.3797,547.0442,2000.0
2023-07-27 12:30:00,559.85,560.53,559.85,560.23,810.0,547.0931,547.7576,547.0931,547.4644,810.0
2023-07-27 12:35:00,560.25,560.31,560.23,560.31,500.0,547.484,547.5426,547.4644,547.5426,500.0
2023-07-27 12:40:00,560.29,560.29,558.42,558.83,1504.0,547.5231,547.5231,545.6957,546.0963,1504.0
2023-07-27 12:45:00,558.96,559.83,558.83,559.83,929.0,546.2234,547.0735,546.0963,547.0735,929.0
2023-07-27 12:50:00,559.4,559.4,558.74,558.99,527.0,546.6533,546.6533,546.0084,546.2527,527.0
2023-07-27 12:55:00,558.98,559.28,558.75,559.15,900.0,546.2429,546.5361,546.0181,546.409,900.0
2023-07-27 13:00:00,559.26,559.38,558.83,558.85,1000.0,546.5165,546.6338,546.0963,546.1159,1000.0
2023-07-27 13:05:00,558.58,558.58,557.5,557.79,4350.0,545.852,545.852,544.7966,545.08,4350.0
2023-07-27 13:10:00,557.8,557.86,557.5,557.86,2874.0,545.0898,545.1484,544.7966,545.1484,2874.0
2023-07-27 13:15:00,557.73,557.73,556.92,557.08,2943.0,545.0214,545.0214,544.2298,544.3862,2943.0
2023-07-27 13:20:00,557.07,557.74,557.06,557.58,2758.0,544.3764,545.0312,544.3667,544.8748,2758.0
2023-07-27 13:25:00,557.5,557.55,557.03,557.13,2119.0,544.7966,544.8455,544.3373,544.4351,2119.0
2023-07-27 13:30:00,557.13,557.73,557.13,557.32,1222.0,544.4351,545.0214,544.4351,544.6207,1222.0
2023-07-27 13:35:00,557.27,558.0,557.27,557.6,5816.0,544.5719,545.2852,544.5719,544.8944,5816.0
2023-07-27 13:40:00,557.75,558.08,557.7,557.82,1480.0,545.0409,545.3634,544.9921,545.1093,1480.0
2023-07-27 13:45:00,557.75,557.77,557.41,557.5,700.0,545.0409,545.0605,544.7087,544.7966,700.0
2023-07-27 13:50:00,557.95,557.98,556.99,556.99,1500.0,545.2364,545.2657,544.2983,544.2983,1500.0
2023-07-27 13:55:00,557.5,558.01,557.49,557.93,1218.0,544.7966,545.295,544.7869,545.2168,1218.0
2023-07-27 14:00:00,557.71,558.05,557.66,557.89,1400.0,545.0018,545.3341,544.953,545.1777,1400.0
2023-07-27 14:05:00,557.5,557.69,557.11,557.37,959.0,544.7966,544.9823,544.4155,544.6696,959.0
2023-07-27 14:10:00,556.74,556.74,555.93,555.94,621.0,544.0539,544.0539,543.2624,543.2722,621.0
2023-07-27 14:15:00,556.32,556.32,556.01,556.14,900.0,543.6435,543.6435,543.3406,543.4676,900.0
2023-07-27 14:20:00,556.08,556.88,556.08,556.32,2900.0,543.409,544.1908,543.409,543.6435,2900.0
2023-07-27 14:25:00,556.34,556.59,555.93,556.31,2741.0,543.6631,543.9074,543.2624,543.6337,2741.0
2023-07-27 14:30:00,556.45,556.45,556.13,556.31,2145.0,543.7706,543.7706,543.4578,543.6337,2145.0
2023-07-27 14:35:00,556.31,556.31,555.04,555.04,10776.0,543.6337,543.6337,542.3927,542.3927,10776.0
2023-07-27 14:40:00,554.82,554.82,554.02,554.4,3981.0,542.1777,542.1777,541.3959,541.7673,3981.0
2023-07-27 14:45:00,554.09,554.84,553.75,554.43,3760.0,541.4643,542.1972,541.1321,541.7966,3760.0
2023-07-27 14:50:00,553.83,554.78,553.63,554.71,11781.0,541.2103,542.1386,541.0148,542.0702,11781.0
2023-07-27 14:55:00,554.32,554.92,553.84,554.23,4945.0,541.6891,542.2754,541.22,541.6011,4945.0
2023-07-27 15:00:00,554.27,554.58,554.21,554.42,1100.0,541.6402,541.9432,541.5816,541.7868,1100.0
2023-07-27 15:05:00,554.38,554.41,553.86,554.08,5545.0,541.7477,541.777,541.2396,541.4546,5545.0
2023-07-27 15:10:00,554.12,554.92,554.11,554.92,2773.0,541.4936,542.2754,541.4839,542.2754,2773.0
2023-07-27 15:15:00,554.83,555.41,554.82,555.41,3669.0,542.1875,542.7543,542.1777,542.7543,3669.0
2023-07-27 15:20:00,555.21,555.42,555.06,555.29,2400.0,542.5588,542.764,542.4122,542.637,2400.0
2023-07-27 15:25:00,555.48,555.7,554.96,555.19,3434.0,542.8227,543.0376,542.3145,542.5393,3434.0
2023-07-27 15:30:00,555.19,555.81,555.16,555.36,4109.0,542.5393,543.1451,542.51,542.7054,4109.0
2023-07-27 15:35:00,555.13,556.25,555.12,555.99,4323.0,542.4806,543.5751,542.4709,543.321,4323.0
2023-07-27 15:40:00,556.01,556.29,555.85,555.89,6625.0,543.3406,543.6142,543.1842,543.2233,6625.0
2023-07-27 15:45:00,556.09,556.3,553.29,553.33,13631.0,543.4188,543.624,540.6826,540.7216,13631.0
2023-07-27 15:50:00,553.61,554.53,553.17,553.17,17998.0,540.9953,541.8943,540.5653,540.5653,17998.0
2023-07-27 15:55:00,553.37,554.45,553.02,553.81,29936.0,540.7607,541.8161,540.4187,541.1907,29936.0
2023-07-28 09:30:00,560.47,563.5,560.47,560.8,4351.0,547.699,550.6599,547.699,548.0214,4351.0
2023-07-28 09:35:00,561.1,561.1,560.8,561.1,631.0,548.3146,548.3146,548.0214,548.3146,631.0
2023-07-28 09:40:00,561.88,563.43,561.88,561.99,852.0,549.0768,550.5915,549.0768,549.1843,852.0
2023-07-28 09:45:00,561.57,561.57,561.57,561.57,100.0,548.7739,548.7739,548.7739,548.7739,100.0
2023-07-28 09:50:00,562.01,562.25,561.19,561.29,950.0,549.2039,549.4384,548.4025,548.5003,950.0
2023-07-28 09:55:00,561.52,562.17,560.93,561.45,3200.0,548.725,549.3602,548.1485,548.6566,3200.0
2023-07-28 10:00:00,561.51,562.52,561.26,561.29,1000.0,548.7153,549.7022,548.471,548.5003,1000.0
2023-07-28 10:05:00,560.67,560.67,559.46,559.69,612.0,547.8944,547.8944,546.712,546.9367,612.0
2023-07-28 10:10:00,559.75,560.66,559.75,560.28,2367.0,546.9954,547.8846,546.9954,547.5133,2367.0
2023-07-28 10:15:00,560.34,560.62,559.55,560.5,3925.0,547.5719,547.8455,546.7999,547.7283,3925.0
2023-07-28 10:20:00,561.37,562.12,561.18,562.12,1330.0,548.5784,549.3114,548.3928,549.3114,1330.0
2023-07-28 10:25:00,562.12,562.12,560.9,561.16,1200.0,549.3114,549.3114,548.1192,548.3732,1200.0
2023-07-28 10:30:00,561.55,561.8,560.62,561.04,2066.0,548.7543,548.9986,547.8455,548.256,2066.0
2023-07-28 10:35:00,561.05,561.59,560.51,560.54,4323.0,548.2657,548.7934,547.738,547.7674,4323.0
2023-07-28 10:40:00,560.95,561.05,560.5,560.72,1600.0,548.168,548.2657,547.7283,547.9433,1600.0
2023-07-28 10:45:00,560.73,560.73,560.39,560.39,934.0,547.953,547.953,547.6208,547.6208,934.0
2023-07-28 10:50:00,560.93,560.93,560.5,560.5,1838.0,548.1485,548.1485,547.7283,547.7283,1838.0
2023-07-28 10:55:00,560.61,561.09,560.6,561.02,400.0,547.8358,548.3048,547.826,548.2364,400.0
2023-07-28 11:00:00,560.93,560.93,560.3,560.38,1850.0,548.1485,548.1485,547.5328,547.611,1850.0
2023-07-28 11:05:00,560.1,560.1,559.53,559.94,5647.0,547.3374,547.3374,546.7804,547.181,5647.0
2023-07-28 11:10:00,559.93,559.93,559.92,559.93,101.0,547.1713,547.1713,547.1615,547.1713,101.0
2023-07-28 11:15:00,559.99,560.08,559.85,559.87,500.0,547.2299,547.3178,547.0931,547.1126,500.0
2023-07-28 11:20:00,559.81,560.28,559.81,560.0,1709.0,547.054,547.5133,547.054,547.2397,1709.0
2023-07-28 11:25:00,559.7,560.0,559.7,559.94,2922.0,546.9465,547.2397,546.9465,547.181,2922.0
2023-07-28 11:30:00,560.19,560.19,559.71,559.72,973.0,547.4253,547.4253,546.9563,546.966,973.0
2023-07-28 11:35:00,559.79,559.79,558.87,559.09,2348.0,547.0344,547.0344,546.1354,546.3504,2348.0
2023-07-28 11:40:00,558.93,559.26,558.93,559.26,347.0,546.194,546.5165,546.194,546.5165,347.0
2023-07-28 11:45:00,559.41,560.04,559.19,559.2,2400.0,546.6631,547.2788,546.4481,546.4579,2400.0
2023-07-28 11:50:00,559.41,559.74,559.41,559.42,599.0,546.6631,546.9856,546.6631,546.6729,599.0
2023-07-28 11:55:00,559.4,559.4,558.07,558.07,300.0,546.6533,546.6533,545.3536,545.3536,300.0
2023-07-28 12:00:00,558.51,558.51,557.45,557.74,500.0,545.7836,545.7836,544.7478,545.0312,500.0
2023-07-28 12:05:00,557.94,557.94,557.94,557.94,100.0,545.2266,545.2266,545.2266,545.2266,100.0
2023-07-28 12:10:00,556.88,557.39,556.88,557.13,776.0,544.1908,544.6891,544.1908,544.4351,776.0
2023-07-28 12:15:00,557.21,557.36,557.07,557.36,400.0,544.5132,544.6598,544.3764,544.6598,400.0
2023-07-28 12:20:00,556.93,557.14,556.76,557.08,600.0,544.2396,544.4448,544.0735,544.3862,600.0
2023-07-28 12:25:00,557.08,557.08,557.08,557.08,0.0,544.3862,544.3862,544.3862,544.3862,0.0
2023-07-28 12:30:00,556.65,556.91,556.2,556.21,700.0,543.966,544.2201,543.5263,543.536,700.0
2023-07-28 12:35:00,556.19,556.42,556.1,556.11,500.0,543.5165,543.7412,543.4285,543.4383,500.0
2023-07-28 12:40:00,555.8,556.26,555.55,555.55,1120.0,543.1354,543.5849,542.8911,542.8911,1120.0
2023-07-28 12:45:00,555.36,555.61,555.13,555.13,400.0,542.7054,542.9497,542.4806,542.4806,400.0
2023-07-28 12:50:00,555.48,555.67,555.43,555.43,500.0,542.8227,543.0083,542.7738,542.7738,500.0
2023-07-28 12:55:00,555.4,555.4,555.3,555.31,404.0,542.7445,542.7445,542.6468,542.6565,404.0
2023-07-28 13:00:00,555.31,555.31,555.31,555.31,0.0,542.6565,542.6565,542.6565,542.6565,0.0
2023-07-28 13:05:00,554.46,554.68,554.22,554.47,800.0,541.8259,542.0409,541.5914,541.8357,800.0
2023-07-28 13:10:00,553.77,554.0,553.47,553.99,2814.0,541.1516,541.3764,540.8585,541.3666,2814.0
2023-07-28 13:15:00,553.92,553.98,553.92,553.98,457.0,541.2982,541.3568,541.2982,541.3568,457.0
2023-07-28 13:20:00,553.7,553.72,553.12,553.12,1150.0,541.0832,541.1028,540.5164,540.5164,1150.0
2023-07-28 13:25:00,552.57,552.57,552.35,552.35,300.0,539.979,539.979,539.764,539.764,300.0
2023-07-28 13:30:00,552.26,552.5,551.0,551.0,1701.0,539.676,539.9106,538.4447,538.4447,1701.0
2023-07-28 13:35:00,550.91,550.91,549.77,549.78,4109.0,538.3568,538.3568,537.2428,537.2525,4109.0
2023-07-28 13:40:00,549.81,551.1,549.58,550.87,3560.0,537.2819,538.5425,537.0571,538.3177,3560.0
2023-07-28 13:45:00,550.11,550.6,550.11,550.6,1020.0,537.575,538.0539,537.575,538.0539,1020.0
2023-07-28 13:50:00,551.32,551.58,551.32,551.32,400.0,538.7574,539.0115,538.7574,538.7574,400.0
2023-07-28 13:55:00,552.02,552.15,551.94,551.94,537.0,539.4415,539.5685,539.3633,539.3633,537.0
2023-07-28 14:00:00,552.56,553.15,552.14,552.14,1120.0,539.9692,540.5458,539.5588,539.5588,1120.0
2023-07-28 14:05:00,552.56,552.56,552.19,552.23,969.0,539.9692,539.9692,539.6076,539.6467,969.0
2023-07-28 14:10:00,552.24,552.48,551.35,551.69,2585.0,539.6565,539.891,538.7868,539.119,2585.0
2023-07-28 14:15:00,551.5,551.77,551.49,551.61,300.0,538.9333,539.1972,538.9236,539.0408,300.0
2023-07-28 14:20:00,551.62,551.79,551.47,551.48,1345.0,539.0506,539.2167,538.904,538.9138,1345.0
2023-07-28 14:25:00,551.46,552.35,551.45,552.35,820.0,538.8943,539.764,538.8845,539.764,820.0
2023-07-28 14:30:00,552.81,552.81,552.21,552.28,600.0,540.2135,540.2135,539.6272,539.6956,600.0
2023-07-28 14:35:00,552.26,552.27,550.77,550.77,2547.0,539.676,539.6858,538.22,538.22,2547.0
2023-07-28 14:40:00,550.86,551.62,550.85,551.59,800.0,538.3079,539.0506,538.2982,539.0213,800.0
2023-07-28 14:45:00,551.97,552.07,551.73,551.83,403.0,539.3926,539.4904,539.1581,539.2558,403.0
2023-07-28 14:50:00,551.87,552.58,551.87,552.58,600.0,539.2949,539.9887,539.2949,539.9887,600.0
2023-07-28 14:55:00,552.61,552.97,552.08,552.08,1335.0,540.0181,540.3699,539.5001,539.5001,1335.0
2023-07-28 15:00:00,552.26,552.26,552.19,552.19,200.0,539.676,539.676,539.6076,539.6076,200.0
2023-07-28 15:05:00,552.2,552.36,552.2,552.36,209.0,539.6174,539.7738,539.6174,539.7738,209.0
2023-07-28 15:10:00,551.89,552.17,551.76,551.76,2013.0,539.3145,539.5881,539.1874,539.1874,2013.0
2023-07-28 15:15:00,551.94,552.02,551.66,551.91,1517.0,539.3633,539.4415,539.0897,539.334,1517.0
2023-07-28 15:20:00,551.74,551.88,551.38,551.38,1327.0,539.1679,539.3047,538.8161,538.8161,1327.0
2023-07-28 15:25:00,551.37,552.01,551.36,551.4,1550.0,538.8063,539.4317,538.7965,538.8356,1550.0
2023-07-28 15:30:00,551.09,551.91,551.09,551.45,4014.0,538.5327,539.334,538.5327,538.8845,4014.0
2023-07-28 15:35:00,551.75,551.94,550.73,550.79,2016.0,539.1777,539.3633,538.1809,538.2395,2016.0
2023-07-28 15:40:00,550.71,550.71,549.86,550.31,5970.0,538.1613,538.1613,537.3307,537.7705,5970.0
2023-07-28 15:45:00,550.16,551.65,550.0,551.61,8325.0,537.6239,539.0799,537.4675,539.0408,8325.0
2023-07-28 15:50:00,551.55,551.63,550.79,550.98,21830.0,538.9822,539.0604,538.2395,538.4252,21830.0
2023-07-28 15:55:00,550.93,551.1,549.9,550.1,17285.0,538.3763,538.5425,537.3698,537.5652,17285.0
2023-07-31 09:30:00,548.9,549.75,547.18,548.16,14641.0,536.3926,537.2232,534.7118,535.6695,14641.0
2023-07-31 09:35:00,548.37,550.34,548.37,549.84,600.0,535.8747,537.7998,535.8747,537.3112,600.0
2023-07-31 09:40:00,550.32,552.0,550.32,551.25,1000.0,537.7802,539.422,537.7802,538.689,1000.0
2023-07-31 09:45:00,551.25,551.77,550.77,551.56,1127.0,538.689,539.1972,538.22,538.992,1127.0
2023-07-31 09:50:00,552.01,552.45,551.44,551.44,2100.0,539.4317,539.8617,538.8747,538.8747,2100.0
2023-07-31 09:55:00,551.13,551.13,549.4,550.02,2413.0,538.5718,538.5718,536.8812,537.4871,2413.0
2023-07-31 10:00:00,549.92,549.92,549.22,549.22,200.0,537.3894,537.3894,536.7053,536.7053,200.0
2023-07-31 10:05:00,548.6,548.83,548.38,548.6,978.0,536.0994,536.3242,535.8844,536.0994,978.0
2023-07-31 10:10:00,548.39,548.39,547.61,547.61,400.0,535.8942,535.8942,535.132,535.132,400.0
2023-07-31 10:15:00,548.04,548.04,546.87,546.88,1352.0,535.5522,535.5522,534.4088,534.4186,1352.0
2023-07-31 10:20:00,547.23,547.23,546.52,546.96,700.0,534.7606,534.7606,534.0668,534.4968,700.0
2023-07-31 10:25:00,548.38,548.67,547.85,548.36,2199.0,535.8844,536.1678,535.3665,535.8649,2199.0
2023-07-31 10:30:00,548.04,548.04,546.25,546.87,914.0,535.5522,535.5522,533.803,534.4088,914.0
2023-07-31 10:35:00,546.45,547.16,546.45,547.01,1209.0,533.9984,534.6922,533.9984,534.5457,1209.0
2023-07-31 10:40:00,547.01,547.01,546.54,546.86,1043.0,534.5457,534.5457,534.0864,534.3991,1043.0
2023-07-31 10:45:00,546.51,546.51,544.84,545.5,1016.0,534.0571,534.0571,532.4251,533.0701,1016.0
2023-07-31 10:50:00,545.07,546.53,545.07,545.96,1500.0,532.6499,534.0766,532.6499,533.5196,1500.0
2023-07-31 10:55:00,545.85,545.85,544.54,545.23,1728.0,533.4121,533.4121,532.1319,532.8062,1728.0
2023-07-31 11:00:00,545.31,546.13,544.95,544.95,1221.0,532.8844,533.6857,532.5326,532.5326,1221.0
2023-07-31 11:05:00,544.94,544.94,544.39,544.66,1105.0,532.5228,532.5228,531.9854,532.2492,1105.0
2023-07-31 11:10:00,544.66,545.24,544.66,545.14,1529.0,532.2492,532.816,532.2492,532.7183,1529.0
2023-07-31 11:15:00,544.71,544.71,544.61,544.61,400.0,532.2981,532.2981,532.2003,532.2003,400.0
2023-07-31 11:20:00,545.24,545.33,544.95,545.24,1271.0,532.816,532.9039,532.5326,532.816,1271.0
2023-07-31 11:25:00,544.61,545.11,544.18,544.29,2013.0,532.2003,532.689,531.7801,531.8876,2013.0
2023-07-31 11:30:00,544.12,544.12,543.37,543.93,2200.0,531.7215,531.7215,530.9886,531.5358,2200.0
2023-07-31 11:35:00,543.94,544.63,543.89,544.32,2100.0,531.5456,532.2199,531.4968,531.917,2100.0
2023-07-31 11:40:00,544.0,544.56,543.98,544.56,1230.0,531.6042,532.1515,531.5847,532.1515,1230.0
2023-07-31 11:45:00,544.79,545.35,544.79,545.35,710.0,532.3762,532.9235,532.3762,532.9235,710.0
2023-07-31 11:50:00,545.08,545.74,544.86,545.0,5019.0,532.6596,533.3046,532.4446,532.5815,5019.0
2023-07-31 11:55:00,545.0,545.93,544.97,545.79,1581.0,532.5815,533.4903,532.5521,533.3535,1581.0
2023-07-31 12:00:00,546.41,546.41,545.1,545.1,710.0,533.9593,533.9593,532.6792,532.6792,710.0
2023-07-31 12:05:00,544.98,545.62,544.87,545.25,2500.0,532.5619,533.1873,532.4544,532.8258,2500.0
2023-07-31 12:10:00,545.0,545.4,544.91,545.4,1500.0,532.5815,532.9723,532.4935,532.9723,1500.0
2023-07-31 12:15:00,544.73,545.31,544.67,545.31,3185.0,532.3176,532.8844,532.259,532.8844,3185.0
2023-07-31 12:20:00,545.45,545.48,545.12,545.13,3614.0,533.0212,533.0505,532.6987,532.7085,3614.0
2023-07-31 12:25:00,545.15,545.39,545.12,545.3,1100.0,532.728,532.9626,532.6987,532.8746,1100.0
2023-07-31 12:30:00,545.36,545.77,545.36,545.77,4164.0,532.9333,533.3339,532.9333,533.3339,4164.0
2023-07-31 12:35:00,545.92,546.07,545.82,545.82,700.0,533.4805,533.6271,533.3828,533.3828,700.0
2023-07-31 12:40:00,545.92,545.92,545.5,545.5,516.0,533.4805,533.4805,533.0701,533.0701,516.0
2023-07-31 12:45:00,545.5,545.89,545.49,545.71,600.0,533.0701,533.4512,533.0603,533.2753,600.0
2023-07-31 12:50:00,545.66,545.66,545.65,545.65,210.0,533.2264,533.2264,533.2166,533.2166,210.0
2023-07-31 12:55:00,545.43,545.65,545.42,545.5,1200.0,533.0017,533.2166,532.9919,533.0701,1200.0
2023-07-31 13:00:00,545.49,545.58,545.17,545.29,2801.0,533.0603,533.1482,532.7476,532.8649,2801.0
2023-07-31 13:05:00,545.18,546.03,545.18,546.02,915.0,532.7574,533.588,532.7574,533.5782,915.0
2023-07-31 13:10:00,546.24,546.36,545.7,545.7,700.0,533.7932,533.9105,533.2655,533.2655,700.0
2023-07-31 13:15:00,545.58,545.64,545.1,545.33,1110.0,533.1482,533.2069,532.6792,532.9039,1110.0
2023-07-31 13:20:00,545.49,545.68,545.48,545.5,1239.0,533.0603,533.246,533.0505,533.0701,1239.0
2023-07-31 13:25:00,545.63,545.92,545.63,545.92,400.0,533.1971,533.4805,533.1971,533.4805,400.0
2023-07-31 13:30:00,545.92,545.92,545.92,545.92,0.0,533.4805,533.4805,533.4805,533.4805,0.0
2023-07-31 13:35:00,545.92,546.15,545.91,546.11,950.0,533.4805,533.7053,533.4707,533.6662,950.0
2023-07-31 13:40:00,546.04,546.12,545.84,545.84,600.0,533.5978,533.6759,533.4023,533.4023,600.0
2023-07-31 13:45:00,545.35,545.58,545.35,545.36,500.0,532.9235,533.1482,532.9235,532.9333,500.0
2023-07-31 13:50:00,545.15,545.15,544.86,545.09,1550.0,532.728,532.728,532.4446,532.6694,1550.0
2023-07-31 13:55:00,545.22,545.47,545.17,545.47,700.0,532.7964,533.0407,532.7476,533.0407,700.0
2023-07-31 14:00:00,545.25,545.45,545.19,545.44,1858.0,532.8258,533.0212,532.7671,533.0114,1858.0
2023-07-31 14:05:00,545.57,545.62,545.25,545.44,4033.0,533.1385,533.1873,532.8258,533.0114,4033.0
2023-07-31 14:10:00,545.25,545.41,545.07,545.08,4111.0,532.8258,532.9821,532.6499,532.6596,4111.0
2023-07-31 14:15:00,545.28,545.64,545.17,545.18,3433.0,532.8551,533.2069,532.7476,532.7574,3433.0
2023-07-31 14:20:00,545.25,545.34,545.17,545.34,2829.0,532.8258,532.9137,532.7476,532.9137,2829.0
2023-07-31 14:25:00,545.25,545.55,545.25,545.39,1006.0,532.8258,533.1189,532.8258,532.9626,1006.0
2023-07-31 14:30:00,545.6,545.61,545.25,545.29,2000.0,533.1678,533.1776,532.8258,532.8649,2000.0
2023-07-31 14:35:00,545.29,545.62,545.24,545.37,4014.0,532.8649,533.1873,532.816,532.943,4014.0
2023-07-31 14:40:00,545.25,545.74,545.25,545.58,1190.0,532.8258,533.3046,532.8258,533.1482,1190.0
2023-07-31 14:45:00,545.56,546.01,545.56,545.83,1200.0,533.1287,533.5684,533.1287,533.3925,1200.0
2023-07-31 14:50:00,545.85,546.11,545.85,546.11,897.0,533.4121,533.6662,533.4121,533.6662,897.0
2023-07-31 14:55:00,546.37,546.76,546.18,546.19,1300.0,533.9202,534.3014,533.7346,533.7443,1300.0
2023-07-31 15:00:00,546.24,546.26,546.08,546.14,1400.0,533.7932,533.8127,533.6369,533.6955,1400.0
2023-07-31 15:05:00,546.19,546.64,546.19,546.64,1620.0,533.7443,534.1841,533.7443,534.1841,1620.0
2023-07-31 15:10:00,546.59,546.61,546.36,546.49,1222.0,534.1352,534.1548,533.9105,534.0375,1222.0
2023-07-31 15:15:00,546.42,546.52,546.2,546.2,935.0,533.9691,534.0668,533.7541,533.7541,935.0
2023-07-31 15:20:00,546.06,546.27,545.9,546.03,2254.0,533.6173,533.8225,533.461,533.588,2254.0
2023-07-31 15:25:00,546.33,546.61,546.33,546.61,900.0,533.8812,534.1548,533.8812,534.1548,900.0
2023-07-31 15:30:00,546.61,546.69,545.85,545.96,2804.0,534.1548,534.233,533.4121,533.5196,2804.0
2023-07-31 15:35:00,546.18,546.33,546.0,546.01,2792.0,533.7346,533.8812,533.5587,533.5684,2792.0
2023-07-31 15:40:00,546.0,546.33,545.94,546.31,5726.0,533.5587,533.8812,533.5,533.8616,5726.0
2023-07-31 15:45:00,546.32,546.58,545.92,545.92,3737.0,533.8714,534.1255,533.4805,533.4805,3737.0
2023-07-31 15:50:00,546.21,546.45,545.89,546.23,6309.0,533.7639,533.9984,533.4512,533.7834,6309.0
2023-07-31 15:55:00,546.25,548.27,546.21,548.25,17289.0,533.803,535.7769,533.7639,535.7574,17289.0
2023-08-01 09:30:00,546.32,548.07,545.16,547.02,6747.0,533.8714,535.5815,532.7378,534.5554,6747.0
2023-08-01 09:35:00,547.02,547.56,546.49,547.02,1825.0,534.5554,535.0831,534.0375,534.5554,1825.0
2023-08-01 09:40:00,547.02,548.73,546.38,546.38,1809.0,534.5554,536.2265,533.93,533.93,1809.0
2023-08-01 09:45:00,545.96,547.63,545.6,546.9,3031.0,533.5196,535.1515,533.1678,534.4382,3031.0
2023-08-01 09:50:00,548.22,548.22,548.22,548.22,100.0,535.7281,535.7281,535.7281,535.7281,100.0
2023-08-01 09:55:00,548.7,548.7,546.85,546.99,933.0,536.1972,536.1972,534.3893,534.5261,933.0
2023-08-01 10:00:00,547.0,547.6,546.76,547.31,5403.0,534.5359,535.1222,534.3014,534.8388,5403.0
2023-08-01 10:05:00,546.93,549.01,546.69,548.57,2916.0,534.4675,536.5001,534.233,536.0701,2916.0
2023-08-01 10:10:00,548.37,548.37,546.65,546.88,4331.0,535.8747,535.8747,534.1939,534.4186,4331.0
2023-08-01 10:15:00,546.88,547.35,543.91,544.79,8193.0,534.4186,534.8779,531.5163,532.3762,8193.0
2023-08-01 10:20:00,543.93,545.37,543.93,544.92,17972.0,531.5358,532.943,531.5358,532.5033,17972.0
2023-08-01 10:25:00,545.46,545.93,545.01,545.93,2900.0,533.031,533.4903,532.5912,533.4903,2900.0
2023-08-01 10:30:00,545.76,546.14,545.76,545.95,700.0,533.3241,533.6955,533.3241,533.5098,700.0
2023-08-01 10:35:00,545.74,545.74,545.56,545.56,200.0,533.3046,533.3046,533.1287,533.1287,200.0
2023-08-01 10:40:00,546.31,546.96,546.31,546.96,500.0,533.8616,534.4968,533.8616,534.4968,500.0
2023-08-01 10:45:00,545.56,545.56,545.56,545.56,100.0,533.1287,533.1287,533.1287,533.1287,100.0
2023-08-01 10:50:00,545.3,546.5,545.3,545.97,600.0,532.8746,534.0473,532.8746,533.5294,600.0
2023-08-01 10:55:00,545.86,545.86,545.86,545.86,100.0,533.4219,533.4219,533.4219,533.4219,100.0
2023-08-01 11:00:00,546.0,546.37,545.84,546.09,500.0,533.5587,533.9202,533.4023,533.6466,500.0
2023-08-01 11:05:00,546.12,546.31,546.11,546.31,599.0,533.6759,533.8616,533.6662,533.8616,599.0
2023-08-01 11:10:00,546.59,546.69,545.2,545.43,3100.0,534.1352,534.233,532.7769,533.0017,3100.0
2023-08-01 11:15:00,545.86,545.88,545.35,545.35,979.0,533.4219,533.4414,532.9235,532.9235,979.0
2023-08-01 11:20:00,545.63,545.64,544.89,545.08,730.0,533.1971,533.2069,532.474,532.6596,730.0
2023-08-01 11:25:00,545.76,545.77,545.46,545.46,400.0,533.3241,533.3339,533.031,533.031,400.0
2023-08-01 11:30:00,545.31,545.31,545.23,545.23,400.0,532.8844,532.8844,532.8062,532.8062,400.0
2023-08-01 11:35:00,545.5,545.79,545.49,545.58,700.0,533.0701,533.3535,533.0603,533.1482,700.0
2023-08-01 11:40:00,545.8,545.8,543.76,543.76,14544.0,533.3632,533.3632,531.3697,531.3697,14544.0
2023-08-01 11:45:00,544.14,544.45,543.46,544.45,800.0,531.7411,532.044,531.0766,532.044,800.0
2023-08-01 11:50:00,543.72,544.19,542.98,543.23,2235.0,531.3306,531.7899,530.6075,530.8518,2235.0
2023-08-01 11:55:00,543.26,543.87,542.75,543.7,4243.0,530.8811,531.4772,530.3827,531.3111,4243.0
2023-08-01 12:00:00,543.51,543.9,542.88,543.5,7147.0,531.1254,531.5065,530.5098,531.1156,7147.0
2023-08-01 12:05:00,544.19,544.19,543.67,543.67,3237.0,531.7899,531.7899,531.2818,531.2818,3237.0
2023-08-01 12:10:00,543.94,543.94,543.13,543.4,4843.0,531.5456,531.5456,530.7541,531.0179,4843.0
2023-08-01 12:15:00,543.41,544.02,543.4,543.4,2352.0,531.0277,531.6238,531.0179,531.0179,2352.0
2023-08-01 12:20:00,543.47,544.03,543.46,543.82,1220.0,531.0863,531.6336,531.0766,531.4283,1220.0
2023-08-01 12:25:00,543.8,543.86,543.56,543.85,5056.0,531.4088,531.4674,531.1743,531.4577,5056.0
2023-08-01 12:30:00,543.95,544.3,543.73,544.11,2530.0,531.5554,531.8974,531.3404,531.7117,2530.0
2023-08-01 12:35:00,544.33,544.62,544.22,544.3,4500.0,531.9267,532.2101,531.8192,531.8974,4500.0
2023-08-01 12:40:00,544.31,544.49,544.22,544.31,3546.0,531.9072,532.0831,531.8192,531.9072,3546.0
2023-08-01 12:45:00,544.5,544.5,544.17,544.17,3300.0,532.0929,532.0929,531.7704,531.7704,3300.0
2023-08-01 12:50:00,544.21,544.29,544.14,544.25,1804.0,531.8095,531.8876,531.7411,531.8485,1804.0
2023-08-01 12:55:00,544.45,544.8,544.11,544.76,4941.0,532.044,532.386,531.7117,532.3469,4941.0
2023-08-01 13:00:00,544.54,544.54,544.19,544.2,1896.0,532.1319,532.1319,531.7899,531.7997,1896.0
2023-08-01 13:05:00,544.5,544.5,544.24,544.32,1072.0,532.0929,532.0929,531.8388,531.917,1072.0
2023-08-01 13:10:00,544.45,544.74,544.3,544.7,1900.0,532.044,532.3274,531.8974,532.2883,1900.0
2023-08-01 13:15:00,544.55,544.55,544.19,544.19,1199.0,532.1417,532.1417,531.7899,531.7899,1199.0
2023-08-01 13:20:00,544.02,544.11,544.02,544.11,700.0,531.6238,531.7117,531.6238,531.7117,700.0
2023-08-01 13:25:00,544.12,544.12,543.65,543.8,1481.0,531.7215,531.7215,531.2622,531.4088,1481.0
2023-08-01 13:30:00,543.7,544.12,543.66,543.66,1930.0,531.3111,531.7215,531.272,531.272,1930.0
2023-08-01 13:35:00,543.8,543.8,543.0,543.0,1491.0,531.4088,531.4088,530.627,530.627,1491.0
2023-08-01 13:40:00,542.14,542.7,542.14,542.66,2901.0,529.7866,530.3339,529.7866,530.2948,2901.0
2023-08-01 13:45:00,542.67,543.04,542.64,542.64,823.0,530.3046,530.6661,530.2752,530.2752,823.0
2023-08-01 13:50:00,542.74,542.74,542.74,542.74,100.0,530.373,530.373,530.373,530.373,100.0
2023-08-01 13:55:00,542.74,542.95,542.73,542.77,1168.0,530.373,530.5782,530.3632,530.4023,1168.0
2023-08-01 14:00:00,542.88,543.23,542.73,543.14,3802.0,530.5098,530.8518,530.3632,530.7638,3802.0
2023-08-01 14:05:00,543.05,543.77,543.05,543.73,3588.0,530.6759,531.3795,530.6759,531.3404,3588.0
2023-08-01 14:10:00,543.63,544.04,543.45,543.73,3390.0,531.2427,531.6433,531.0668,531.3404,3390.0
2023-08-01 14:15:00,543.73,543.79,543.56,543.68,2969.0,531.3404,531.399,531.1743,531.2915,2969.0
2023-08-01 14:20:00,543.45,544.66,543.41,544.57,4380.0,531.0668,532.2492,531.0277,532.1613,4380.0
2023-08-01 14:25:00,544.45,545.47,544.44,545.47,3007.0,532.044,533.0407,532.0342,533.0407,3007.0
2023-08-01 14:30:00,545.92,546.54,545.91,546.36,1000.0,533.4805,534.0864,533.4707,533.9105,1000.0
2023-08-01 14:35:00,546.57,547.77,546.57,547.27,924.0,534.1157,535.2883,534.1157,534.7997,924.0
2023-08-01 14:40:00,547.33,547.33,546.47,546.88,1200.0,534.8584,534.8584,534.018,534.4186,1200.0
2023-08-01 14:45:00,547.25,547.46,547.24,547.46,754.0,534.7802,534.9854,534.7704,534.9854,754.0
2023-08-01 14:50:00,547.31,547.54,547.06,547.22,1441.0,534.8388,535.0636,534.5945,534.7509,1441.0
2023-08-01 14:55:00,546.96,547.43,546.78,547.43,2165.0,534.4968,534.9561,534.3209,534.9561,2165.0
2023-08-01 15:00:00,547.43,547.65,547.09,547.29,1001.0,534.9561,535.1711,534.6238,534.8193,1001.0
2023-08-01 15:05:00,547.25,547.67,547.24,547.67,1439.0,534.7802,535.1906,534.7704,535.1906,1439.0
2023-08-01 15:10:00,547.67,547.67,547.25,547.25,1300.0,535.1906,535.1906,534.7802,534.7802,1300.0
2023-08-01 15:15:00,547.25,547.37,547.16,547.17,1400.0,534.7802,534.8975,534.6922,534.702,1400.0
2023-08-01 15:20:00,547.25,547.59,547.24,547.3,2202.0,534.7802,535.1124,534.7704,534.8291,2202.0
2023-08-01 15:25:00,547.54,547.54,546.94,546.95,600.0,535.0636,535.0636,534.4773,534.487,600.0
2023-08-01 15:30:00,547.0,547.41,547.0,547.23,800.0,534.5359,534.9365,534.5359,534.7606,800.0
2023-08-01 15:35:00,547.19,547.21,546.83,546.89,2600.0,534.7216,534.7411,534.3698,534.4284,2600.0
2023-08-01 15:40:00,547.02,547.33,546.86,547.06,2272.0,534.5554,534.8584,534.3991,534.5945,2272.0
2023-08-01 15:45:00,546.75,547.1,546.36,546.92,8704.0,534.2916,534.6336,533.9105,534.4577,8704.0
2023-08-01 15:50:00,546.9,547.71,546.4,547.39,4813.0,534.4382,535.2297,533.9496,534.917,4813.0
2023-08-01 15:55:00,547.29,547.56,545.87,545.93,21817.0,534.8193,535.0831,533.4316,533.4903,21817.0
2023-08-02 09:30:00,540.62,541.87,532.84,533.25,9801.0,528.3013,529.5228,520.6985,521.0992,9801.0
2023-08-02 09:35:00,533.95,537.08,533.76,537.08,2277.0,521.7832,524.8419,521.5976,524.8419,2277.0
2023-08-02 09:40:00,537.47,539.94,537.07,539.94,3228.0,525.223,527.6368,524.8322,527.6368,3228.0
2023-08-02 09:45:00,539.65,540.86,539.51,539.51,5834.0,527.3534,528.5358,527.2166,527.2166,5834.0
2023-08-02 09:50:00,539.51,541.3,538.88,541.3,9411.0,527.2166,528.9658,526.6009,528.9658,9411.0
2023-08-02 09:55:00,541.77,542.01,539.89,540.0,10574.0,529.4251,529.6596,527.5879,527.6954,10574.0
2023-08-02 10:00:00,540.21,541.12,539.33,541.12,3466.0,527.9006,528.7899,527.0407,528.7899,3466.0
2023-08-02 10:05:00,541.44,541.75,540.32,540.33,2002.0,529.1026,529.4055,528.0081,528.0179,2002.0
2023-08-02 10:10:00,540.09,541.94,540.02,541.09,1230.0,527.7833,529.5912,527.7149,528.7606,1230.0
2023-08-02 10:15:00,540.49,540.49,538.47,539.1,8891.0,528.1742,528.1742,526.2003,526.8159,8891.0
2023-08-02 10:20:00,539.12,540.33,538.73,540.33,3803.0,526.8354,528.0179,526.4543,528.0179,3803.0
2023-08-02 10:25:00,540.61,540.61,540.07,540.23,835.0,528.2915,528.2915,527.7638,527.9202,835.0
2023-08-02 10:30:00,539.73,539.82,539.3,539.67,4042.0,527.4315,527.5195,527.0113,527.3729,4042.0
2023-08-02 10:35:00,540.24,540.24,540.04,540.19,500.0,527.9299,527.9299,527.7345,527.8811,500.0
2023-08-02 10:40:00,540.49,540.49,539.81,539.81,700.0,528.1742,528.1742,527.5097,527.5097,700.0
2023-08-02 10:45:00,539.96,539.96,539.19,539.31,2654.0,527.6563,527.6563,526.9038,527.0211,2654.0
2023-08-02 10:50:00,539.74,539.74,539.31,539.52,1300.0,527.4413,527.4413,527.0211,527.2263,1300.0
2023-08-02 10:55:00,539.67,540.68,539.35,540.24,5300.0,527.3729,528.3599,527.0602,527.9299,5300.0
2023-08-02 11:00:00,539.81,539.81,539.03,539.6,4100.0,527.5097,527.5097,526.7475,527.3045,4100.0
2023-08-02 11:05:00,539.73,540.62,539.33,540.62,2029.0,527.4315,528.3013,527.0407,528.3013,2029.0
2023-08-02 11:10:00,540.71,541.11,540.21,540.72,700.0,528.3892,528.7801,527.9006,528.399,700.0
2023-08-02 11:15:00,540.2,540.89,539.64,540.88,2609.0,527.8908,528.5651,527.3436,528.5553,2609.0
2023-08-02 11:20:00,540.62,540.62,539.42,540.55,4191.0,528.3013,528.3013,527.1286,528.2329,4191.0
2023-08-02 11:25:00,539.35,539.99,539.03,539.73,3931.0,527.0602,527.6856,526.7475,527.4315,3931.0
2023-08-02 11:30:00,539.35,539.51,539.2,539.51,1129.0,527.0602,527.2166,526.9136,527.2166,1129.0
2023-08-02 11:35:00,539.71,539.92,539.35,539.35,903.0,527.412,527.6172,527.0602,527.0602,903.0
2023-08-02 11:40:00,539.21,539.21,537.9,538.36,824.0,526.9234,526.9234,525.6432,526.0928,824.0
2023-08-02 11:45:00,538.74,539.35,538.74,539.15,700.0,526.4641,527.0602,526.4641,526.8648,700.0
2023-08-02 11:50:00,538.34,538.79,538.3,538.76,1000.0,526.0732,526.513,526.0341,526.4836,1000.0
2023-08-02 11:55:00,538.86,538.86,538.72,538.73,643.0,526.5814,526.5814,526.4446,526.4543,643.0
2023-08-02 12:00:00,538.4,538.73,538.4,538.45,800.0,526.1318,526.4543,526.1318,526.1807,800.0
2023-08-02 12:05:00,538.27,538.34,537.53,537.82,10022.0,526.0048,526.0732,525.2817,525.5651,10022.0
2023-08-02 12:10:00,537.88,538.25,537.57,538.19,5617.0,525.6237,525.9853,525.3208,525.9266,5617.0
2023-08-02 12:15:00,538.2,538.59,538.01,538.33,2100.0,525.9364,526.3175,525.7507,526.0634,2100.0
2023-08-02 12:20:00,538.14,538.92,537.94,538.39,4482.0,525.8778,526.64,525.6823,526.1221,4482.0
2023-08-02 12:25:00,538.3,538.5,538.0,538.36,1830.0,526.0341,526.2296,525.741,526.0928,1830.0
2023-08-02 12:30:00,538.37,539.78,538.37,539.64,2824.0,526.1025,527.4804,526.1025,527.3436,2824.0
2023-08-02 12:35:00,539.63,540.56,539.48,540.56,3768.0,527.3338,528.2426,527.1872,528.2426,3768.0
2023-08-02 12:40:00,540.71,541.39,540.52,541.33,770.0,528.3892,529.0537,528.2035,528.9951,770.0
2023-08-02 12:45:00,541.33,541.33,541.33,541.33,0.0,528.9951,528.9951,528.9951,528.9951,0.0
2023-08-02 12:50:00,541.69,541.71,540.86,540.86,500.0,529.3469,529.3664,528.5358,528.5358,500.0
2023-08-02 12:55:00,540.83,540.83,540.59,540.59,400.0,528.5065,528.5065,528.2719,528.2719,400.0
2023-08-02 13:00:00,541.09,541.09,540.65,540.65,300.0,528.7606,528.7606,528.3306,528.3306,300.0
2023-08-02 13:05:00,540.76,540.76,540.76,540.76,100.0,528.4381,528.4381,528.4381,528.4381,100.0
2023-08-02 13:10:00,540.63,541.03,540.63,540.73,500.0,528.311,528.7019,528.311,528.4088,500.0
2023-08-02 13:15:00,540.28,540.66,540.28,540.63,300.0,527.969,528.3404,527.969,528.311,300.0
2023-08-02 13:20:00,540.15,540.31,540.03,540.31,600.0,527.842,527.9983,527.7247,527.9983,600.0
2023-08-02 13:25:00,540.68,540.7,540.67,540.7,500.0,528.3599,528.3794,528.3501,528.3794,500.0
2023-08-02 13:30:00,540.91,541.07,540.73,540.87,1000.0,528.5847,528.741,528.4088,528.5456,1000.0
2023-08-02 13:35:00,540.76,541.06,540.73,541.06,925.0,528.4381,528.7312,528.4088,528.7312,925.0
2023-08-02 13:40:00,540.89,540.89,540.54,540.54,400.0,528.5651,528.5651,528.2231,528.2231,400.0
2023-08-02 13:45:00,539.8,539.81,539.5,539.73,1000.0,527.4999,527.5097,527.2068,527.4315,1000.0
2023-08-02 13:50:00,539.68,539.84,539.68,539.74,700.0,527.3827,527.539,527.3827,527.4413,700.0
2023-08-02 13:55:00,539.5,539.5,539.5,539.5,100.0,527.2068,527.2068,527.2068,527.2068,100.0
2023-08-02 14:00:00,539.5,540.09,539.49,540.0,3400.0,527.2068,527.7833,527.197,527.6954,3400.0
2023-08-02 14:05:00,539.84,540.33,539.5,540.23,1932.0,527.539,528.0179,527.2068,527.9202,1932.0
2023-08-02 14:10:00,540.87,541.2,539.9,539.98,3600.0,528.5456,528.868,527.5977,527.6758,3600.0
2023-08-02 14:15:00,539.93,540.29,539.91,540.29,500.0,527.627,527.9788,527.6074,527.9788,500.0
2023-08-02 14:20:00,539.57,539.57,539.46,539.48,1684.0,527.2752,527.2752,527.1677,527.1872,1684.0
2023-08-02 14:25:00,539.89,540.02,539.89,540.02,200.0,527.5879,527.7149,527.5879,527.7149,200.0
2023-08-02 14:30:00,540.04,540.04,539.82,539.82,200.0,527.7345,527.7345,527.5195,527.5195,200.0
2023-08-02 14:35:00,539.5,540.29,539.47,540.22,1524.0,527.2068,527.9788,527.1775,527.9104,1524.0
2023-08-02 14:40:00,540.15,540.49,540.15,540.49,200.0,527.842,528.1742,527.842,528.1742,200.0
2023-08-02 14:45:00,540.82,540.87,540.81,540.87,200.0,528.4967,528.5456,528.4869,528.5456,200.0
2023-08-02 14:50:00,540.98,541.55,540.98,541.43,1542.0,528.6531,529.2101,528.6531,529.0928,1542.0
2023-08-02 14:55:00,542.3,542.31,541.77,541.77,800.0,529.943,529.9528,529.4251,529.4251,800.0
2023-08-02 15:00:00,541.79,542.03,541.79,541.96,308.0,529.4446,529.6791,529.4446,529.6107,308.0
2023-08-02 15:05:00,541.92,542.06,541.92,542.06,1400.0,529.5716,529.7085,529.5716,529.7085,1400.0
2023-08-02 15:10:00,542.26,542.26,541.92,542.0,1514.0,529.9039,529.9039,529.5716,529.6498,1514.0
2023-08-02 15:15:00,542.0,542.03,541.74,542.01,2592.0,529.6498,529.6791,529.3957,529.6596,2592.0
2023-08-02 15:20:00,542.0,542.23,541.93,541.99,1500.0,529.6498,529.8746,529.5814,529.64,1500.0
2023-08-02 15:25:00,541.96,542.12,541.35,541.85,6941.0,529.6107,529.7671,529.0146,529.5032,6941.0
2023-08-02 15:30:00,541.88,542.2,541.87,542.05,1263.0,529.5326,529.8453,529.5228,529.6987,1263.0
2023-08-02 15:35:00,542.05,543.46,542.05,543.22,4713.0,529.6987,531.0766,529.6987,530.842,4713.0
2023-08-02 15:40:00,543.38,543.82,543.03,543.82,3812.0,530.9984,531.4283,530.6563,531.4283,3812.0
2023-08-02 15:45:00,543.84,544.58,543.83,544.16,4868.0,531.4479,532.171,531.4381,531.7606,4868.0
2023-08-02 15:50:00,543.98,545.06,543.84,544.82,10126.0,531.5847,532.6401,531.4479,532.4056,10126.0
2023-08-02 15:55:00,544.68,545.51,544.63,545.13,43049.0,532.2688,533.0798,532.2199,532.7085,43049.0
2023-08-03 09:30:00,542.68,544.73,541.61,544.54,4068.0,530.3143,532.3176,529.2687,532.1319,4068.0
2023-08-03 09:35:00,542.81,544.01,542.81,543.13,1000.0,530.4414,531.614,530.4414,530.7541,1000.0
2023-08-03 09:40:00,543.86,543.86,542.95,543.67,300.0,531.4674,531.4674,530.5782,531.2818,300.0
2023-08-03 09:45:00,544.2,544.61,542.64,544.2,810.0,531.7997,532.2003,530.2752,531.7997,810.0
2023-08-03 09:50:00,544.0,545.0,543.72,544.0,1251.0,531.6042,532.5815,531.3306,531.6042,1251.0
2023-08-03 09:55:00,543.57,543.85,542.6,543.12,2102.0,531.184,531.4577,530.2361,530.7443,2102.0
2023-08-03 10:00:00,542.62,543.1,541.53,542.28,4636.0,530.2557,530.7248,529.1905,529.9234,4636.0
2023-08-03 10:05:00,542.75,542.75,541.04,541.28,2186.0,530.3827,530.3827,528.7117,528.9462,2186.0
2023-08-03 10:10:00,540.77,541.11,539.52,540.72,3059.0,528.4478,528.7801,527.2263,528.399,3059.0
2023-08-03 10:15:00,540.73,542.19,540.73,542.18,700.0,528.4088,529.8355,528.4088,529.8257,700.0
2023-08-03 10:20:00,542.86,543.51,542.66,542.86,2737.0,530.4902,531.1254,530.2948,530.4902,2737.0
2023-08-03 10:25:00,543.28,544.02,542.64,542.69,5300.0,530.9007,531.6238,530.2752,530.3241,5300.0
2023-08-03 10:30:00,543.0,543.04,542.6,542.8,4251.0,530.627,530.6661,530.2361,530.4316,4251.0
2023-08-03 10:35:00,542.67,543.54,542.66,543.32,1808.0,530.3046,531.1547,530.2948,530.9397,1808.0
2023-08-03 10:40:00,543.0,543.41,542.96,543.11,1536.0,530.627,531.0277,530.5879,530.7345,1536.0
2023-08-03 10:45:00,543.0,543.06,542.63,543.06,3475.0,530.627,530.6857,530.2655,530.6857,3475.0
2023-08-03 10:50:00,543.07,543.2,542.3,542.55,4405.0,530.6954,530.8225,529.943,530.1873,4405.0
2023-08-03 10:55:00,542.2,542.37,540.96,540.98,2800.0,529.8453,530.0114,528.6335,528.6531,2800.0
2023-08-03 11:00:00,541.18,541.19,540.36,541.19,1300.0,528.8485,528.8583,528.0472,528.8583,1300.0
2023-08-03 11:05:00,541.47,541.96,541.47,541.47,700.0,529.1319,529.6107,529.1319,529.1319,700.0
2023-08-03 11:10:00,541.44,541.44,541.44,541.44,100.0,529.1026,529.1026,529.1026,529.1026,100.0
2023-08-03 11:15:00,541.61,543.77,541.26,543.62,2300.0,529.2687,531.3795,528.9267,531.2329,2300.0
2023-08-03 11:20:00,543.89,544.64,543.89,544.34,800.0,531.4968,532.2297,531.4968,531.9365,800.0
2023-08-03 11:25:00,544.56,545.12,544.56,544.89,900.0,532.1515,532.6987,532.1515,532.474,900.0
2023-08-03 11:30:00,545.32,545.61,544.95,544.95,900.0,532.8942,533.1776,532.5326,532.5326,900.0
2023-08-03 11:35:00,544.63,545.0,544.63,544.75,900.0,532.2199,532.5815,532.2199,532.3372,900.0
2023-08-03 11:40:00,544.72,545.01,544.49,544.5,1139.0,532.3078,532.5912,532.0831,532.0929,1139.0
2023-08-03 11:45:00,544.78,545.07,544.35,544.91,1800.0,532.3665,532.6499,531.9463,532.4935,1800.0
2023-08-03 11:50:00,544.92,545.32,544.5,544.71,1100.0,532.5033,532.8942,532.0929,532.2981,1100.0
2023-08-03 11:55:00,544.5,545.28,544.41,545.12,3090.0,532.0929,532.8551,532.0049,532.6987,3090.0
2023-08-03 12:00:00,545.08,545.1,545.04,545.04,1300.0,532.6596,532.6792,532.6205,532.6205,1300.0
2023-08-03 12:05:00,544.84,545.04,544.84,544.85,1425.0,532.4251,532.6205,532.4251,532.4349,1425.0
2023-08-03 12:10:00,545.1,545.1,544.79,545.08,2301.0,532.6792,532.6792,532.3762,532.6596,2301.0
2023-08-03 12:15:00,544.9,545.17,544.9,545.17,700.0,532.4837,532.7476,532.4837,532.7476,700.0
2023-08-03 12:20:00,545.39,545.39,545.33,545.36,600.0,532.9626,532.9626,532.9039,532.9333,600.0
2023-08-03 12:25:00,545.36,546.66,545.36,546.65,1207.0,532.9333,534.2036,532.9333,534.1939,1207.0
2023-08-03 12:30:00,547.03,547.03,546.49,546.55,1306.0,534.5652,534.5652,534.0375,534.0961,1306.0
2023-08-03 12:35:00,546.68,546.96,545.6,545.66,2455.0,534.2232,534.4968,533.1678,533.2264,2455.0
2023-08-03 12:40:00,545.46,546.29,545.46,546.27,1214.0,533.031,533.8421,533.031,533.8225,1214.0
2023-08-03 12:45:00,546.29,546.46,546.19,546.44,965.0,533.8421,534.0082,533.7443,533.9886,965.0
2023-08-03 12:50:00,546.45,546.47,545.8,546.31,2102.0,533.9984,534.018,533.3632,533.8616,2102.0
2023-08-03 12:55:00,546.02,546.34,545.97,545.98,1319.0,533.5782,533.8909,533.5294,533.5391,1319.0
2023-08-03 13:00:00,545.6,545.75,545.18,545.18,400.0,533.1678,533.3144,532.7574,532.7574,400.0
2023-08-03 13:05:00,545.01,545.53,544.89,545.53,5375.0,532.5912,533.0994,532.474,533.0994,5375.0
2023-08-03 13:10:00,545.42,545.79,545.42,545.66,300.0,532.9919,533.3535,532.9919,533.2264,300.0
2023-08-03 13:15:00,545.72,546.01,545.59,545.65,943.0,533.2851,533.5684,533.158,533.2166,943.0
2023-08-03 13:20:00,545.95,546.57,545.95,546.54,700.0,533.5098,534.1157,533.5098,534.0864,700.0
2023-08-03 13:25:00,546.58,547.02,546.58,546.99,700.0,534.1255,534.5554,534.1255,534.5261,700.0
2023-08-03 13:30:00,546.99,547.06,546.8,546.88,986.0,534.5261,534.5945,534.3404,534.4186,986.0
2023-08-03 13:35:00,546.87,547.13,546.61,546.61,1006.0,534.4088,534.6629,534.1548,534.1548,1006.0
2023-08-03 13:40:00,546.52,546.61,546.49,546.53,400.0,534.0668,534.1548,534.0375,534.0766,400.0
2023-08-03 13:45:00,546.56,547.09,546.56,546.82,1598.0,534.1059,534.6238,534.1059,534.36,1598.0
2023-08-03 13:50:00,546.75,547.08,546.61,547.08,502.0,534.2916,534.6141,534.1548,534.6141,502.0
2023-08-03 13:55:00,547.05,547.05,546.61,546.86,1825.0,534.5847,534.5847,534.1548,534.3991,1825.0
2023-08-03 14:00:00,547.04,547.52,546.38,546.57,7202.0,534.575,535.044,533.93,534.1157,7202.0
2023-08-03 14:05:00,546.59,546.6,546.53,546.59,600.0,534.1352,534.145,534.0766,534.1352,600.0
2023-08-03 14:10:00,546.58,546.82,546.49,546.76,1600.0,534.1255,534.36,534.0375,534.3014,1600.0
2023-08-03 14:15:00,546.57,547.32,546.57,547.03,1692.0,534.1157,534.8486,534.1157,534.5652,1692.0
2023-08-03 14:20:00,547.0,548.12,546.95,548.12,2000.0,534.5359,535.6304,534.487,535.6304,2000.0
2023-08-03 14:25:00,547.86,547.86,547.45,547.55,915.0,535.3763,535.3763,534.9756,535.0734,915.0
2023-08-03 14:30:00,547.71,547.84,547.12,547.12,853.0,535.2297,535.3567,534.6532,534.6532,853.0
2023-08-03 14:35:00,547.06,547.06,546.33,546.33,2300.0,534.5945,534.5945,533.8812,533.8812,2300.0
2023-08-03 14:40:00,546.52,546.73,546.32,546.63,5077.0,534.0668,534.272,533.8714,534.1743,5077.0
2023-08-03 14:45:00,546.69,546.88,546.53,546.75,1100.0,534.233,534.4186,534.0766,534.2916,1100.0
2023-08-03 14:50:00,546.99,547.08,546.52,547.08,700.0,534.5261,534.6141,534.0668,534.6141,700.0
2023-08-03 14:55:00,547.01,547.24,546.79,546.8,1000.0,534.5457,534.7704,534.3307,534.3404,1000.0
2023-08-03 15:00:00,546.59,546.97,546.58,546.97,1579.0,534.1352,534.5066,534.1255,534.5066,1579.0
2023-08-03 15:05:00,546.75,546.75,545.91,545.91,2800.0,534.2916,534.2916,533.4707,533.4707,2800.0
2023-08-03 15:10:00,545.72,545.72,544.84,544.87,844.0,533.2851,533.2851,532.4251,532.4544,844.0
2023-08-03 15:15:00,544.74,545.15,544.65,545.14,1315.0,532.3274,532.728,532.2394,532.7183,1315.0
2023-08-03 15:20:00,545.05,545.05,544.66,544.66,700.0,532.6303,532.6303,532.2492,532.2492,700.0
2023-08-03 15:25:00,544.69,544.74,544.33,544.66,1940.0,532.2785,532.3274,531.9267,532.2492,1940.0
2023-08-03 15:30:00,544.5,544.95,544.49,544.88,1719.0,532.0929,532.5326,532.0831,532.4642,1719.0
2023-08-03 15:35:00,545.01,545.15,544.78,545.04,1929.0,532.5912,532.728,532.3665,532.6205,1929.0
2023-08-03 15:40:00,544.79,544.89,544.48,544.48,5411.0,532.3762,532.474,532.0733,532.0733,5411.0
2023-08-03 15:45:00,544.58,545.04,544.47,544.97,8305.0,532.171,532.6205,532.0635,532.5521,8305.0
2023-08-03 15:50:00,544.92,545.45,544.59,545.42,9339.0,532.5033,533.0212,532.1808,532.9919,9339.0
2023-08-03 15:55:00,545.2,546.18,543.71,543.78,26721.0,532.7769,533.7346,531.3209,531.3893,26721.0
2023-08-04 09:30:00,545.38,547.8,545.38,546.54,3709.0,532.9528,535.3177,532.9528,534.0864,3709.0
2023-08-04 09:35:00,548.54,548.54,548.54,548.54,100.0,536.0408,536.0408,536.0408,536.0408,100.0
2023-08-04 09:40:00,548.21,549.69,548.21,549.67,501.0,535.7183,537.1646,535.7183,537.145,501.0
2023-08-04 09:45:00,550.66,550.91,549.97,550.7,2996.0,538.1125,538.3568,537.4382,538.1516,2996.0
2023-08-04 09:50:00,550.68,551.28,550.45,551.28,3700.0,538.132,538.7184,537.9073,538.7184,3700.0
2023-08-04 09:55:00,550.45,550.45,549.31,549.31,500.0,537.9073,537.9073,536.7933,536.7933,500.0
2023-08-04 10:00:00,548.0,548.0,544.95,544.95,1300.0,535.5131,535.5131,532.5326,532.5326,1300.0
2023-08-04 10:05:00,544.36,545.95,543.69,545.18,3524.0,531.956,533.5098,531.3013,532.7574,3524.0
2023-08-04 10:10:00,545.55,547.18,545.0,547.07,1300.0,533.1189,534.7118,532.5815,534.6043,1300.0
2023-08-04 10:15:00,547.08,547.67,546.39,547.01,1500.0,534.6141,535.1906,533.9398,534.5457,1500.0
2023-08-04 10:20:00,547.47,547.47,546.58,547.04,616.0,534.9952,534.9952,534.1255,534.575,616.0
2023-08-04 10:25:00,547.02,547.59,546.86,547.46,3762.0,534.5554,535.1124,534.3991,534.9854,3762.0
2023-08-04 10:30:00,548.33,548.86,548.33,548.43,700.0,535.8356,536.3535,535.8356,535.9333,700.0
2023-08-04 10:35:00,548.85,548.85,548.85,548.85,201.0,536.3437,536.3437,536.3437,536.3437,201.0
2023-08-04 10:40:00,549.06,549.06,549.06,549.06,200.0,536.5489,536.5489,536.5489,536.5489,200.0
2023-08-04 10:45:00,548.86,548.86,548.68,548.71,500.0,536.3535,536.3535,536.1776,536.2069,500.0
2023-08-04 10:50:00,548.94,549.4,548.94,549.4,550.0,536.4317,536.8812,536.4317,536.8812,550.0
2023-08-04 10:55:00,549.67,549.87,549.5,549.55,900.0,537.145,537.3405,536.9789,537.0278,900.0
2023-08-04 11:00:00,549.91,549.91,549.49,549.5,602.0,537.3796,537.3796,536.9691,536.9789,602.0
2023-08-04 11:05:00,549.5,549.91,549.5,549.73,732.0,536.9789,537.3796,536.9789,537.2037,732.0
2023-08-04 11:10:00,549.57,549.99,549.48,549.99,3822.0,537.0473,537.4578,536.9594,537.4578,3822.0
2023-08-04 11:15:00,550.31,550.31,550.31,550.31,100.0,537.7705,537.7705,537.7705,537.7705,100.0
2023-08-04 11:20:00,550.49,550.78,549.94,550.78,700.0,537.9464,538.2298,537.4089,538.2298,700.0
2023-08-04 11:25:00,551.22,551.62,551.22,551.62,200.0,538.6597,539.0506,538.6597,539.0506,200.0
2023-08-04 11:30:00,551.18,551.18,550.87,550.99,535.0,538.6206,538.6206,538.3177,538.435,535.0
2023-08-04 11:35:00,550.62,550.62,549.93,550.5,772.0,538.0734,538.0734,537.3991,537.9561,772.0
2023-08-04 11:40:00,549.5,550.5,549.5,550.11,794.0,536.9789,537.9561,536.9789,537.575,794.0
2023-08-04 11:45:00,550.22,550.22,550.22,550.22,100.0,537.6825,537.6825,537.6825,537.6825,100.0
2023-08-04 11:50:00,549.47,550.16,549.44,549.92,1000.0,536.9496,537.6239,536.9203,537.3894,1000.0
2023-08-04 11:55:00,550.04,550.04,550.04,550.04,300.0,537.5066,537.5066,537.5066,537.5066,300.0
2023-08-04 12:00:00,550.42,550.42,550.42,550.42,200.0,537.878,537.878,537.878,537.878,200.0
2023-08-04 12:05:00,550.47,550.47,550.47,550.47,100.0,537.9268,537.9268,537.9268,537.9268,100.0
2023-08-04 12:10:00,549.98,550.31,549.98,550.31,365.0,537.448,537.7705,537.448,537.7705,365.0
2023-08-04 12:15:00,549.58,549.74,549.46,549.71,400.0,537.0571,537.2135,536.9398,537.1841,400.0
2023-08-04 12:20:00,549.71,550.17,549.46,550.03,2567.0,537.1841,537.6337,536.9398,537.4968,2567.0
2023-08-04 12:25:00,550.05,550.05,549.67,549.69,1000.0,537.5164,537.5164,537.145,537.1646,1000.0
2023-08-04 12:30:00,550.21,550.51,549.95,550.26,2003.0,537.6727,537.9659,537.4187,537.7216,2003.0
2023-08-04 12:35:00,549.92,550.2,549.7,549.7,1600.0,537.3894,537.663,537.1744,537.1744,1600.0
2023-08-04 12:40:00,549.97,549.97,549.73,549.94,1100.0,537.4382,537.4382,537.2037,537.4089,1100.0
2023-08-04 12:45:00,549.96,549.96,549.42,549.5,3600.0,537.4284,537.4284,536.9007,536.9789,3600.0
2023-08-04 12:50:00,549.5,549.67,549.42,549.65,1000.0,536.9789,537.145,536.9007,537.1255,1000.0
2023-08-04 12:55:00,549.66,549.87,549.16,549.16,2033.0,537.1353,537.3405,536.6467,536.6467,2033.0
2023-08-04 13:00:00,549.47,549.88,549.46,549.46,900.0,536.9496,537.3503,536.9398,536.9398,900.0
2023-08-04 13:05:00,549.5,549.86,549.38,549.63,8956.0,536.9789,537.3307,536.8617,537.106,8956.0
2023-08-04 13:10:00,549.5,550.14,549.31,550.14,2678.0,536.9789,537.6043,536.7933,537.6043,2678.0
2023-08-04 13:15:00,550.25,550.25,550.09,550.09,300.0,537.7118,537.7118,537.5555,537.5555,300.0
2023-08-04 13:20:00,549.82,549.82,549.45,549.45,905.0,537.2916,537.2916,536.9301,536.9301,905.0
2023-08-04 13:25:00,549.5,549.79,549.08,549.43,1608.0,536.9789,537.2623,536.5685,536.9105,1608.0
2023-08-04 13:30:00,549.58,549.78,549.45,549.69,2300.0,537.0571,537.2525,536.9301,537.1646,2300.0
2023-08-04 13:35:00,549.84,549.84,549.02,549.42,2941.0,537.3112,537.3112,536.5099,536.9007,2941.0
2023-08-04 13:40:00,548.95,548.95,548.95,548.95,100.0,536.4415,536.4415,536.4415,536.4415,100.0
2023-08-04 13:45:00,548.84,549.47,548.84,549.24,598.0,536.334,536.9496,536.334,536.7248,598.0
2023-08-04 13:50:00,549.0,549.37,548.75,548.77,3702.0,536.4903,536.8519,536.246,536.2656,3702.0
2023-08-04 13:55:00,549.0,549.33,548.57,549.01,3870.0,536.4903,536.8128,536.0701,536.5001,3870.0
2023-08-04 14:00:00,548.88,548.97,548.27,548.43,5796.0,536.373,536.461,535.7769,535.9333,5796.0
2023-08-04 14:05:00,548.18,548.24,547.59,547.74,2400.0,535.689,535.7476,535.1124,535.259,2400.0
2023-08-04 14:10:00,547.85,547.85,547.75,547.75,648.0,535.3665,535.3665,535.2688,535.2688,648.0
2023-08-04 14:15:00,547.7,547.95,547.34,547.95,7917.0,535.2199,535.4642,534.8681,535.4642,7917.0
2023-08-04 14:20:00,547.5,547.5,546.19,546.19,2569.0,535.0245,535.0245,533.7443,533.7443,2569.0
2023-08-04 14:25:00,545.93,545.98,545.08,545.08,1600.0,533.4903,533.5391,532.6596,532.6596,1600.0
2023-08-04 14:30:00,544.1,544.58,544.0,544.16,1527.0,531.702,532.171,531.6042,531.7606,1527.0
2023-08-04 14:35:00,544.02,544.11,543.58,544.11,2100.0,531.6238,531.7117,531.1938,531.7117,2100.0
2023-08-04 14:40:00,544.44,544.66,543.7,544.09,1504.0,532.0342,532.2492,531.3111,531.6922,1504.0
2023-08-04 14:45:00,543.75,544.16,543.7,543.71,1476.0,531.3599,531.7606,531.3111,531.3209,1476.0
2023-08-04 14:50:00,544.02,544.37,543.71,543.89,2400.0,531.6238,531.9658,531.3209,531.4968,2400.0
2023-08-04 14:55:00,543.75,544.22,543.39,543.7,1904.0,531.3599,531.8192,531.0081,531.3111,1904.0
2023-08-04 15:00:00,543.56,544.28,543.41,543.74,1300.0,531.1743,531.8779,531.0277,531.3502,1300.0
2023-08-04 15:05:00,543.5,543.62,543.04,543.04,1200.0,531.1156,531.2329,530.6661,530.6661,1200.0
2023-08-04 15:10:00,543.36,544.03,543.36,544.03,1201.0,530.9788,531.6336,530.9788,531.6336,1201.0
2023-08-04 15:15:00,544.47,544.47,543.47,543.47,800.0,532.0635,532.0635,531.0863,531.0863,800.0
2023-08-04 15:20:00,543.77,543.78,542.98,543.19,1181.0,531.3795,531.3893,530.6075,530.8127,1181.0
2023-08-04 15:25:00,542.75,542.89,542.54,542.58,1981.0,530.3827,530.5195,530.1775,530.2166,1981.0
2023-08-04 15:30:00,542.97,543.84,542.86,543.51,3247.0,530.5977,531.4479,530.4902,531.1254,3247.0
2023-08-04 15:35:00,543.82,543.83,543.08,543.35,3961.0,531.4283,531.4381,530.7052,530.9691,3961.0
2023-08-04 15:40:00,543.46,543.93,542.43,542.43,6743.0,531.0766,531.5358,530.07,530.07,6743.0
2023-08-04 15:45:00,542.69,543.44,542.69,542.85,11474.0,530.3241,531.057,530.3241,530.4805,11474.0
2023-08-04 15:50:00,542.23,543.03,542.13,542.13,7798.0,529.8746,530.6563,529.7769,529.7769,7798.0
2023-08-04 15:55:00,541.95,542.57,541.35,542.31,22454.0,529.601,530.2068,529.0146,529.9528,22454.0
2023-08-07 09:30:00,545.65,547.05,545.65,547.05,2258.0,533.2166,534.5847,533.2166,534.5847,2258.0
2023-08-07 09:35:00,547.5,547.5,546.53,546.72,1400.0,535.0245,535.0245,534.0766,534.2623,1400.0
2023-08-07 09:40:00,546.7,547.48,545.95,546.02,600.0,534.2427,535.0049,533.5098,533.5782,600.0
2023-08-07 09:45:00,544.25,545.56,544.22,545.23,600.0,531.8485,533.1287,531.8192,532.8062,600.0
2023-08-07 09:50:00,545.0,545.48,544.62,544.62,1100.0,532.5815,533.0505,532.2101,532.2101,1100.0
2023-08-07 09:55:00,544.47,544.47,544.31,544.31,300.0,532.0635,532.0635,531.9072,531.9072,300.0
2023-08-07 10:00:00,544.59,544.82,544.34,544.53,1370.0,532.1808,532.4056,531.9365,532.1222,1370.0
2023-08-07 10:05:00,544.69,546.04,544.54,545.77,2301.0,532.2785,533.5978,532.1319,533.3339,2301.0
2023-08-07 10:10:00,545.38,545.39,544.96,544.96,800.0,532.9528,532.9626,532.5424,532.5424,800.0
2023-08-07 10:15:00,544.96,545.44,544.95,545.44,300.0,532.5424,533.0114,532.5326,533.0114,300.0
2023-08-07 10:20:00,545.38,546.39,545.37,546.38,840.0,532.9528,533.9398,532.943,533.93,840.0
2023-08-07 10:25:00,546.38,546.38,546.38,546.38,0.0,533.93,533.93,533.93,533.93,0.0
2023-08-07 10:30:00,547.58,547.58,546.73,546.73,430.0,535.1027,535.1027,534.272,534.272,430.0
2023-08-07 10:35:00,547.44,548.43,547.44,548.43,400.0,534.9659,535.9333,534.9659,535.9333,400.0
2023-08-07 10:40:00,548.84,548.89,547.71,547.72,2653.0,536.334,536.3828,535.2297,535.2395,2653.0
2023-08-07 10:45:00,547.54,547.54,547.24,547.53,800.0,535.0636,535.0636,534.7704,535.0538,800.0
2023-08-07 10:50:00,546.87,546.87,545.8,546.08,405.0,534.4088,534.4088,533.3632,533.6369,405.0
2023-08-07 10:55:00,545.66,546.46,545.66,546.13,1800.0,533.2264,534.0082,533.2264,533.6857,1800.0
2023-08-07 11:00:00,546.13,547.14,545.89,546.27,2516.0,533.6857,534.6727,533.4512,533.8225,2516.0
2023-08-07 11:05:00,545.89,546.55,545.89,546.5,8989.0,533.4512,534.0961,533.4512,534.0473,8989.0
2023-08-07 11:10:00,546.96,547.65,546.81,547.04,1435.0,534.4968,535.1711,534.3502,534.575,1435.0
2023-08-07 11:15:00,547.1,547.1,546.13,546.13,1400.0,534.6336,534.6336,533.6857,533.6857,1400.0
2023-08-07 11:20:00,545.91,547.22,545.91,547.04,2200.0,533.4707,534.7509,533.4707,534.575,2200.0
2023-08-07 11:25:00,547.56,547.78,547.56,547.78,200.0,535.0831,535.2981,535.0831,535.2981,200.0
2023-08-07 11:30:00,548.02,548.24,548.01,548.24,506.0,535.5326,535.7476,535.5229,535.7476,506.0
2023-08-07 11:35:00,548.19,549.48,547.9,549.48,400.0,535.6988,536.9594,535.4154,536.9594,400.0
2023-08-07 11:40:00,549.71,550.42,549.71,550.15,746.0,537.1841,537.878,537.1841,537.6141,746.0
2023-08-07 11:45:00,549.64,549.65,548.98,548.98,400.0,537.1157,537.1255,536.4708,536.4708,400.0
2023-08-07 11:50:00,549.27,549.76,549.27,549.76,300.0,536.7542,537.233,536.7542,537.233,300.0
2023-08-07 11:55:00,549.76,549.76,549.76,549.76,0.0,537.233,537.233,537.233,537.233,0.0
2023-08-07 12:00:00,549.75,550.16,549.75,550.16,801.0,537.2232,537.6239,537.2232,537.6239,801.0
2023-08-07 12:05:00,550.22,550.22,549.73,549.83,1000.0,537.6825,537.6825,537.2037,537.3014,1000.0
2023-08-07 12:10:00,549.95,550.22,549.95,550.07,320.0,537.4187,537.6825,537.4187,537.5359,320.0
2023-08-07 12:15:00,550.2,550.32,549.68,549.91,1334.0,537.663,537.7802,537.1548,537.3796,1334.0
2023-08-07 12:20:00,549.85,549.92,549.85,549.92,200.0,537.3209,537.3894,537.3209,537.3894,200.0
2023-08-07 12:25:00,549.77,549.77,549.62,549.63,200.0,537.2428,537.2428,537.0962,537.106,200.0
2023-08-07 12:30:00,549.31,549.63,549.09,549.1,1001.0,536.7933,537.106,536.5783,536.588,1001.0
2023-08-07 12:35:00,548.53,548.89,548.53,548.56,500.0,536.031,536.3828,536.031,536.0603,500.0
2023-08-07 12:40:00,549.01,549.21,548.69,549.21,580.0,536.5001,536.6955,536.1874,536.6955,580.0
2023-08-07 12:45:00,549.21,549.21,549.21,549.21,0.0,536.6955,536.6955,536.6955,536.6955,0.0
2023-08-07 12:50:00,549.34,549.78,549.34,549.54,1500.0,536.8226,537.2525,536.8226,537.018,1500.0
2023-08-07 12:55:00,549.74,550.0,549.5,549.85,2060.0,537.2135,537.4675,536.9789,537.3209,2060.0
2023-08-07 13:00:00,549.84,550.15,549.84,550.15,200.0,537.3112,537.6141,537.3112,537.6141,200.0
2023-08-07 13:05:00,549.71,550.65,549.71,550.65,1000.0,537.1841,538.1027,537.1841,538.1027,1000.0
2023-08-07 13:10:00,550.63,550.96,550.31,550.31,800.0,538.0832,538.4057,537.7705,537.7705,800.0
2023-08-07 13:15:00,550.3,550.4,550.05,550.36,600.0,537.7607,537.8584,537.5164,537.8193,600.0
2023-08-07 13:20:00,550.43,550.43,550.43,550.43,100.0,537.8877,537.8877,537.8877,537.8877,100.0
2023-08-07 13:25:00,550.12,550.12,549.74,549.85,2595.0,537.5848,537.5848,537.2135,537.3209,2595.0
2023-08-07 13:30:00,550.0,550.03,549.69,550.02,3820.0,537.4675,537.4968,537.1646,537.4871,3820.0
2023-08-07 13:35:00,549.94,550.01,549.7,550.0,1649.0,537.4089,537.4773,537.1744,537.4675,1649.0
2023-08-07 13:40:00,550.31,550.58,550.31,550.58,1757.0,537.7705,538.0343,537.7705,538.0343,1757.0
2023-08-07 13:45:00,550.59,551.1,550.57,551.08,1294.0,538.0441,538.5425,538.0245,538.5229,1294.0
2023-08-07 13:50:00,551.33,551.34,550.92,551.01,1019.0,538.7672,538.777,538.3666,538.4545,1019.0
2023-08-07 13:55:00,550.99,551.12,550.89,550.89,1128.0,538.435,538.562,538.3372,538.3372,1128.0
2023-08-07 14:00:00,551.37,551.4,550.84,550.92,750.0,538.8063,538.8356,538.2884,538.3666,750.0
2023-08-07 14:05:00,550.83,551.39,550.83,551.39,900.0,538.2786,538.8259,538.2786,538.8259,900.0
2023-08-07 14:10:00,551.39,551.39,551.39,551.39,0.0,538.8259,538.8259,538.8259,538.8259,0.0
2023-08-07 14:15:00,551.16,551.16,550.89,550.89,200.0,538.6011,538.6011,538.3372,538.3372,200.0
2023-08-07 14:20:00,550.83,551.01,550.82,551.01,1800.0,538.2786,538.4545,538.2688,538.4545,1800.0
2023-08-07 14:25:00,550.94,551.38,550.73,551.38,1932.0,538.3861,538.8161,538.1809,538.8161,1932.0
2023-08-07 14:30:00,551.39,551.48,551.39,551.48,200.0,538.8259,538.9138,538.8259,538.9138,200.0
2023-08-07 14:35:00,551.76,551.87,551.01,551.01,2145.0,539.1874,539.2949,538.4545,538.4545,2145.0
2023-08-07 14:40:00,551.32,551.47,551.05,551.29,1107.0,538.7574,538.904,538.4936,538.7281,1107.0
2023-08-07 14:45:00,551.59,551.74,551.48,551.53,740.0,539.0213,539.1679,538.9138,538.9627,740.0
2023-08-07 14:50:00,551.34,551.34,550.97,551.13,2100.0,538.777,538.777,538.4154,538.5718,2100.0
2023-08-07 14:55:00,550.89,551.17,550.89,550.96,300.0,538.3372,538.6109,538.3372,538.4057,300.0
2023-08-07 15:00:00,551.24,551.5,551.06,551.29,1961.0,538.6793,538.9333,538.5034,538.7281,1961.0
2023-08-07 15:05:00,551.22,551.27,550.88,550.89,1800.0,538.6597,538.7086,538.3275,538.3372,1800.0
2023-08-07 15:10:00,550.89,550.9,550.44,550.44,6615.0,538.3372,538.347,537.8975,537.8975,6615.0
2023-08-07 15:15:00,550.26,550.39,550.12,550.33,1130.0,537.7216,537.8486,537.5848,537.79,1130.0
2023-08-07 15:20:00,550.32,550.74,550.29,550.42,2587.0,537.7802,538.1907,537.7509,537.878,2587.0
2023-08-07 15:25:00,550.28,550.42,550.26,550.34,400.0,537.7411,537.878,537.7216,537.7998,400.0
2023-08-07 15:30:00,550.34,551.07,550.32,550.99,2159.0,537.7998,538.5131,537.7802,538.435,2159.0
2023-08-07 15:35:00,551.11,551.63,550.87,551.53,8520.0,538.5522,539.0604,538.3177,538.9627,8520.0
2023-08-07 15:40:00,551.58,552.1,551.33,551.81,2671.0,539.0115,539.5197,538.7672,539.2363,2671.0
2023-08-07 15:45:00,551.59,552.0,551.59,552.0,2884.0,539.0213,539.422,539.0213,539.422,2884.0
2023-08-07 15:50:00,551.93,552.66,551.78,552.13,10061.0,539.3536,540.0669,539.207,539.549,10061.0
2023-08-07 15:55:00,552.15,552.59,551.37,551.38,14177.0,539.5685,539.9985,538.8063,538.8161,14177.0
2023-08-08 09:30:00,547.75,547.75,546.52,546.52,2050.0,535.2688,535.2688,534.0668,534.0668,2050.0
2023-08-08 09:35:00,544.04,545.21,543.95,545.14,900.0,531.6433,532.7867,531.5554,532.7183,900.0
2023-08-08 09:40:00,544.94,544.94,542.35,543.35,1400.0,532.5228,532.5228,529.9918,530.9691,1400.0
2023-08-08 09:45:00,542.18,543.89,541.72,541.73,5720.0,529.8257,531.4968,529.3762,529.386,5720.0
2023-08-08 09:50:00,541.69,543.44,541.69,543.44,960.0,529.3469,531.057,529.3469,531.057,960.0
2023-08-08 09:55:00,543.57,543.57,543.43,543.44,279.0,531.184,531.184,531.0472,531.057,279.0
2023-08-08 10:00:00,543.06,544.11,542.84,543.4,2474.0,530.6857,531.7117,530.4707,531.0179,2474.0
2023-08-08 10:05:00,543.45,543.91,543.23,543.83,1555.0,531.0668,531.5163,530.8518,531.4381,1555.0
2023-08-08 10:10:00,543.24,544.23,542.75,543.07,4074.0,530.8616,531.829,530.3827,530.6954,4074.0
2023-08-08 10:15:00,542.13,542.52,541.82,542.17,2381.0,529.7769,530.158,529.4739,529.8159,2381.0
2023-08-08 10:20:00,542.12,542.46,542.04,542.04,900.0,529.7671,530.0993,529.6889,529.6889,900.0
2023-08-08 10:25:00,541.77,541.78,540.86,540.87,600.0,529.4251,529.4348,528.5358,528.5456,600.0
2023-08-08 10:30:00,540.55,540.94,540.17,540.75,700.0,528.2329,528.614,527.8615,528.4283,700.0
2023-08-08 10:35:00,540.31,540.35,538.74,540.35,1902.0,527.9983,528.0374,526.4641,528.0374,1902.0
2023-08-08 10:40:00,539.67,540.13,539.67,539.83,802.0,527.3729,527.8224,527.3729,527.5293,802.0
2023-08-08 10:45:00,539.52,539.52,538.3,538.63,1900.0,527.2263,527.2263,526.0341,526.3566,1900.0
2023-08-08 10:50:00,537.63,538.58,537.48,537.48,800.0,525.3794,526.3077,525.2328,525.2328,800.0
2023-08-08 10:55:00,538.22,538.22,537.28,537.29,400.0,525.956,525.956,525.0374,525.0471,400.0
2023-08-08 11:00:00,537.6,539.16,537.49,539.01,1562.0,525.3501,526.8745,525.2426,526.7279,1562.0
2023-08-08 11:05:00,538.81,538.89,537.84,538.48,2008.0,526.5325,526.6107,525.5846,526.21,2008.0
2023-08-08 11:10:00,538.48,539.11,538.34,538.92,3964.0,526.21,526.8257,526.0732,526.64,3964.0
2023-08-08 11:15:00,538.87,539.27,538.55,538.92,2100.0,526.5911,526.982,526.2784,526.64,2100.0
2023-08-08 11:20:00,539.12,539.73,538.3,538.5,3561.0,526.8354,527.4315,526.0341,526.2296,3561.0
2023-08-08 11:25:00,537.83,538.96,537.83,538.96,458.0,525.5748,526.6791,525.5748,526.6791,458.0
2023-08-08 11:30:00,539.47,540.33,539.17,540.33,2035.0,527.1775,528.0179,526.8843,528.0179,2035.0
2023-08-08 11:35:00,540.82,541.72,540.8,541.72,1400.0,528.4967,529.3762,528.4772,529.3762,1400.0
2023-08-08 11:40:00,541.73,542.34,541.37,542.34,3171.0,529.386,529.9821,529.0342,529.9821,3171.0
2023-08-08 11:45:00,542.51,542.54,541.79,541.79,2213.0,530.1482,530.1775,529.4446,529.4446,2213.0
2023-08-08 11:50:00,542.18,542.37,541.84,542.29,1714.0,529.8257,530.0114,529.4935,529.9332,1714.0
2023-08-08 11:55:00,541.87,542.22,541.64,542.2,1240.0,529.5228,529.8648,529.298,529.8453,1240.0
2023-08-08 12:00:00,542.52,543.0,542.2,542.65,2100.0,530.158,530.627,529.8453,530.285,2100.0
2023-08-08 12:05:00,542.56,542.56,541.75,541.75,500.0,530.1971,530.1971,529.4055,529.4055,500.0
2023-08-08 12:10:00,541.75,541.75,541.75,541.75,0.0,529.4055,529.4055,529.4055,529.4055,0.0
2023-08-08 12:15:00,542.38,542.42,542.28,542.41,1100.0,530.0212,530.0602,529.9234,530.0505,1100.0
2023-08-08 12:20:00,542.08,542.22,541.95,542.06,400.0,529.728,529.8648,529.601,529.7085,400.0
2023-08-08 12:25:00,541.99,542.01,541.9,541.9,300.0,529.64,529.6596,529.5521,529.5521,300.0
2023-08-08 12:30:00,542.02,542.24,541.77,541.81,700.0,529.6694,529.8843,529.4251,529.4641,700.0
2023-08-08 12:35:00,542.51,542.72,542.51,542.67,432.0,530.1482,530.3534,530.1482,530.3046,432.0
2023-08-08 12:40:00,542.99,542.99,542.8,542.8,306.0,530.6173,530.6173,530.4316,530.4316,306.0
2023-08-08 12:45:00,542.49,542.68,542.45,542.62,900.0,530.1287,530.3143,530.0896,530.2557,900.0
2023-08-08 12:50:00,542.63,542.88,542.28,542.5,1300.0,530.2655,530.5098,529.9234,530.1384,1300.0
2023-08-08 12:55:00,542.71,542.86,542.31,542.39,1207.0,530.3436,530.4902,529.9528,530.0309,1207.0
2023-08-08 13:00:00,542.86,543.08,542.86,543.06,400.0,530.4902,530.7052,530.4902,530.6857,400.0
2023-08-08 13:05:00,542.8,542.81,542.62,542.62,400.0,530.4316,530.4414,530.2557,530.2557,400.0
2023-08-08 13:10:00,543.14,543.53,542.95,542.96,548.0,530.7638,531.145,530.5782,530.5879,548.0
2023-08-08 13:15:00,543.58,543.68,543.58,543.68,200.0,531.1938,531.2915,531.1938,531.2915,200.0
2023-08-08 13:20:00,543.67,543.9,543.66,543.79,500.0,531.2818,531.5065,531.272,531.399,500.0
2023-08-08 13:25:00,543.69,544.14,543.45,544.14,700.0,531.3013,531.7411,531.0668,531.7411,700.0
2023-08-08 13:30:00,544.19,544.19,544.11,544.12,225.0,531.7899,531.7899,531.7117,531.7215,225.0
2023-08-08 13:35:00,544.11,544.49,543.8,544.49,500.0,531.7117,532.0831,531.4088,532.0831,500.0
2023-08-08 13:40:00,545.0,545.12,544.59,544.6,600.0,532.5815,532.6987,532.1808,532.1906,600.0
2023-08-08 13:45:00,544.04,544.06,543.96,544.05,808.0,531.6433,531.6629,531.5652,531.6531,808.0
2023-08-08 13:50:00,543.74,544.41,543.74,544.41,602.0,531.3502,532.0049,531.3502,532.0049,602.0
2023-08-08 13:55:00,544.32,545.24,544.11,544.83,4753.0,531.917,532.816,531.7117,532.4153,4753.0
2023-08-08 14:00:00,545.24,545.6,544.77,545.6,3495.0,532.816,533.1678,532.3567,533.1678,3495.0
2023-08-08 14:05:00,544.95,544.95,544.94,544.95,227.0,532.5326,532.5326,532.5228,532.5326,227.0
2023-08-08 14:10:00,545.89,546.56,545.89,546.45,700.0,533.4512,534.1059,533.4512,533.9984,700.0
2023-08-08 14:15:00,546.93,547.39,546.81,547.33,989.0,534.4675,534.917,534.3502,534.8584,989.0
2023-08-08 14:20:00,547.34,547.44,546.46,546.46,1452.0,534.8681,534.9659,534.0082,534.0082,1452.0
2023-08-08 14:25:00,546.82,546.99,546.7,546.75,1715.0,534.36,534.5261,534.2427,534.2916,1715.0
2023-08-08 14:30:00,547.01,547.16,546.92,547.0,565.0,534.5457,534.6922,534.4577,534.5359,565.0
2023-08-08 14:35:00,546.91,547.81,546.91,547.81,1817.0,534.4479,535.3274,534.4479,535.3274,1817.0
2023-08-08 14:40:00,547.17,547.17,546.77,546.79,751.0,534.702,534.702,534.3111,534.3307,751.0
2023-08-08 14:45:00,547.07,547.4,546.67,546.68,2825.0,534.6043,534.9268,534.2134,534.2232,2825.0
2023-08-08 14:50:00,546.94,547.52,546.94,547.52,2468.0,534.4773,535.044,534.4773,535.044,2468.0
2023-08-08 14:55:00,547.93,548.44,547.74,548.35,1290.0,535.4447,535.9431,535.259,535.8551,1290.0
2023-08-08 15:00:00,548.31,548.5,548.04,548.5,825.0,535.816,536.0017,535.5522,536.0017,825.0
2023-08-08 15:05:00,548.62,548.91,548.19,548.34,1837.0,536.119,536.4024,535.6988,535.8454,1837.0
2023-08-08 15:10:00,547.97,547.97,547.4,547.4,843.0,535.4838,535.4838,534.9268,534.9268,843.0
2023-08-08 15:15:00,547.78,547.88,547.08,547.47,996.0,535.2981,535.3958,534.6141,534.9952,996.0
2023-08-08 15:20:00,547.52,547.82,547.35,547.35,1322.0,535.044,535.3372,534.8779,534.8779,1322.0
2023-08-08 15:25:00,547.26,547.26,546.97,547.04,1401.0,534.79,534.79,534.5066,534.575,1401.0
2023-08-08 15:30:00,547.3,547.56,547.1,547.56,1382.0,534.8291,535.0831,534.6336,535.0831,1382.0
2023-08-08 15:35:00,547.6,548.47,547.58,547.98,3777.0,535.1222,535.9724,535.1027,535.4936,3777.0
2023-08-08 15:40:00,547.98,549.05,547.98,548.15,2901.0,535.4936,536.5392,535.4936,535.6597,2901.0
2023-08-08 15:45:00,548.19,548.44,547.64,548.31,5222.0,535.6988,535.9431,535.1613,535.816,5222.0
2023-08-08 15:50:00,548.69,548.75,547.93,548.52,5050.0,536.1874,536.246,535.4447,536.0213,5050.0
2023-08-08 15:55:00,547.86,548.95,547.86,548.13,17730.0,535.3763,536.4415,535.3763,535.6401,17730.0
2023-08-09 09:30:00,547.5,547.5,546.05,546.06,2009.0,535.0245,535.0245,533.6075,533.6173,2009.0
2023-08-09 09:35:00,546.38,547.34,546.22,546.7,900.0,533.93,534.8681,533.7737,534.2427,900.0
2023-08-09 09:40:00,547.81,548.33,547.6,548.33,600.0,535.3274,535.8356,535.1222,535.8356,600.0
2023-08-09 09:45:00,547.47,548.12,546.02,546.02,1105.0,534.9952,535.6304,533.5782,533.5782,1105.0
2023-08-09 09:50:00,547.11,547.11,545.95,547.11,305.0,534.6434,534.6434,533.5098,534.6434,305.0
2023-08-09 09:55:00,546.8,548.9,546.15,548.4,2898.0,534.3404,536.3926,533.7053,535.904,2898.0
2023-08-09 10:00:00,548.99,549.14,548.49,549.14,500.0,536.4805,536.6271,535.9919,536.6271,500.0
2023-08-09 10:05:00,548.95,549.9,548.55,549.86,1981.0,536.4415,537.3698,536.0506,537.3307,1981.0
2023-08-09 10:10:00,550.05,550.36,550.03,550.09,1100.0,537.5164,537.8193,537.4968,537.5555,1100.0
2023-08-09 10:15:00,550.29,552.4,550.29,551.8,2307.0,537.7509,539.8128,537.7509,539.2265,2307.0
2023-08-09 10:20:00,551.7,552.05,551.63,551.63,900.0,539.1288,539.4708,539.0604,539.0604,900.0
2023-08-09 10:25:00,551.75,552.95,551.0,552.55,2100.0,539.1777,540.3503,538.4447,539.9594,2100.0
2023-08-09 10:30:00,553.49,553.49,552.05,552.11,673.0,540.878,540.878,539.4708,539.5294,673.0
2023-08-09 10:35:00,552.13,552.55,551.76,552.01,911.0,539.549,539.9594,539.1874,539.4317,911.0
2023-08-09 10:40:00,551.08,551.76,550.05,550.05,1129.0,538.5229,539.1874,537.5164,537.5164,1129.0
2023-08-09 10:45:00,550.27,550.48,550.18,550.4,600.0,537.7314,537.9366,537.6434,537.8584,600.0
2023-08-09 10:50:00,550.2,550.2,549.38,549.38,400.0,537.663,537.663,536.8617,536.8617,400.0
2023-08-09 10:55:00,549.25,549.5,548.34,549.38,1203.0,536.7346,536.9789,535.8454,536.8617,1203.0
2023-08-09 11:00:00,549.77,549.96,549.41,549.62,900.0,537.2428,537.4284,536.891,537.0962,900.0
2023-08-09 11:05:00,549.84,549.84,549.52,549.52,200.0,537.3112,537.3112,536.9985,536.9985,200.0
2023-08-09 11:10:00,550.47,550.47,549.24,549.24,500.0,537.9268,537.9268,536.7248,536.7248,500.0
2023-08-09 11:15:00,548.55,548.55,548.55,548.55,100.0,536.0506,536.0506,536.0506,536.0506,100.0
2023-08-09 11:20:00,549.04,549.54,549.04,549.54,600.0,536.5294,537.018,536.5294,537.018,600.0
2023-08-09 11:25:00,549.19,549.19,548.1,548.1,908.0,536.676,536.676,535.6108,535.6108,908.0
2023-08-09 11:30:00,548.16,548.82,547.68,548.7,1300.0,535.6695,536.3144,535.2004,536.1972,1300.0
2023-08-09 11:35:00,548.54,548.54,548.54,548.54,100.0,536.0408,536.0408,536.0408,536.0408,100.0
2023-08-09 11:40:00,548.12,548.12,547.7,547.71,200.0,535.6304,535.6304,535.2199,535.2297,200.0
2023-08-09 11:45:00,547.59,547.59,546.55,546.74,1600.0,535.1124,535.1124,534.0961,534.2818,1600.0
2023-08-09 11:50:00,546.74,546.74,545.98,545.98,1275.0,534.2818,534.2818,533.5391,533.5391,1275.0
2023-08-09 11:55:00,546.43,546.62,546.05,546.62,962.0,533.9789,534.1645,533.6075,534.1645,962.0
2023-08-09 12:00:00,546.77,547.78,546.77,547.77,756.0,534.3111,535.2981,534.3111,535.2883,756.0
2023-08-09 12:05:00,548.03,549.33,548.03,549.33,1202.0,535.5424,536.8128,535.5424,536.8128,1202.0
2023-08-09 12:10:00,549.33,550.64,549.33,549.4,2624.0,536.8128,538.0929,536.8128,536.8812,2624.0
2023-08-09 12:15:00,549.11,549.81,549.1,549.11,500.0,536.5978,537.2819,536.588,536.5978,500.0
2023-08-09 12:20:00,549.2,549.35,549.17,549.34,400.0,536.6858,536.8323,536.6564,536.8226,400.0
2023-08-09 12:25:00,549.15,549.41,548.98,549.21,500.0,536.6369,536.891,536.4708,536.6955,500.0
2023-08-09 12:30:00,549.0,549.0,548.43,548.76,800.0,536.4903,536.4903,535.9333,536.2558,800.0
2023-08-09 12:35:00,548.36,548.81,548.36,548.81,200.0,535.8649,536.3046,535.8649,536.3046,200.0
2023-08-09 12:40:00,548.58,548.58,547.07,547.9,982.0,536.0799,536.0799,534.6043,535.4154,982.0
2023-08-09 12:45:00,547.62,548.02,547.61,548.01,600.0,535.1418,535.5326,535.132,535.5229,600.0
2023-08-09 12:50:00,548.13,548.24,548.01,548.23,762.0,535.6401,535.7476,535.5229,535.7379,762.0
2023-08-09 12:55:00,548.26,548.27,548.26,548.26,100.0,535.7672,535.7769,535.7672,535.7672,100.0
2023-08-09 13:00:00,547.53,547.84,547.5,547.84,800.0,535.0538,535.3567,535.0245,535.3567,800.0
2023-08-09 13:05:00,547.89,549.08,547.89,549.08,700.0,535.4056,536.5685,535.4056,536.5685,700.0
2023-08-09 13:10:00,548.78,549.52,548.78,549.26,700.0,536.2753,536.9985,536.2753,536.7444,700.0
2023-08-09 13:15:00,549.04,549.62,549.04,549.3,526.0,536.5294,537.0962,536.5294,536.7835,526.0
2023-08-09 13:20:00,548.86,549.38,548.7,549.38,1042.0,536.3535,536.8617,536.1972,536.8617,1042.0
2023-08-09 13:25:00,549.28,549.84,549.04,549.52,1000.0,536.7639,537.3112,536.5294,536.9985,1000.0
2023-08-09 13:30:00,549.27,549.64,549.27,549.64,207.0,536.7542,537.1157,536.7542,537.1157,207.0
2023-08-09 13:35:00,549.89,550.1,549.89,550.02,1300.0,537.36,537.5652,537.36,537.4871,1300.0
2023-08-09 13:40:00,549.51,549.52,548.93,549.5,1000.0,536.9887,536.9985,536.4219,536.9789,1000.0
2023-08-09 13:45:00,549.4,549.67,549.33,549.34,500.0,536.8812,537.145,536.8128,536.8226,500.0
2023-08-09 13:50:00,549.25,549.25,548.66,548.66,200.0,536.7346,536.7346,536.1581,536.1581,200.0
2023-08-09 13:55:00,548.72,549.99,548.36,549.56,2656.0,536.2167,537.4578,535.8649,537.0376,2656.0
2023-08-09 14:00:00,549.82,550.13,549.54,550.13,720.0,537.2916,537.5946,537.018,537.5946,720.0
2023-08-09 14:05:00,550.13,550.14,550.12,550.13,300.0,537.5946,537.6043,537.5848,537.5946,300.0
2023-08-09 14:10:00,550.13,550.14,549.87,550.13,500.0,537.5946,537.6043,537.3405,537.5946,500.0
2023-08-09 14:15:00,550.04,550.57,550.04,550.57,400.0,537.5066,538.0245,537.5066,538.0245,400.0
2023-08-09 14:20:00,550.82,551.2,550.14,551.05,3413.0,538.2688,538.6402,537.6043,538.4936,3413.0
2023-08-09 14:25:00,551.79,551.81,551.27,551.33,1400.0,539.2167,539.2363,538.7086,538.7672,1400.0
2023-08-09 14:30:00,551.34,552.19,551.34,552.13,2000.0,538.777,539.6076,538.777,539.549,2000.0
2023-08-09 14:35:00,551.8,552.12,551.22,551.22,958.0,539.2265,539.5392,538.6597,538.6597,958.0
2023-08-09 14:40:00,551.15,551.15,551.02,551.02,300.0,538.5913,538.5913,538.4643,538.4643,300.0
2023-08-09 14:45:00,550.94,550.97,550.75,550.9,700.0,538.3861,538.4154,538.2004,538.347,700.0
2023-08-09 14:50:00,550.98,551.34,550.74,551.16,956.0,538.4252,538.777,538.1907,538.6011,956.0
2023-08-09 14:55:00,550.88,551.43,550.35,550.51,3963.0,538.3275,538.8649,537.8096,537.9659,3963.0
2023-08-09 15:00:00,550.23,550.57,550.03,550.03,539.0,537.6923,538.0245,537.4968,537.4968,539.0
2023-08-09 15:05:00,549.69,549.97,549.44,549.44,700.0,537.1646,537.4382,536.9203,536.9203,700.0
2023-08-09 15:10:00,549.36,550.18,549.31,549.64,2272.0,536.8421,537.6434,536.7933,537.1157,2272.0
2023-08-09 15:15:00,549.56,549.62,549.24,549.62,800.0,537.0376,537.0962,536.7248,537.0962,800.0
2023-08-09 15:20:00,549.4,549.82,549.36,549.75,1094.0,536.8812,537.2916,536.8421,537.2232,1094.0
2023-08-09 15:25:00,549.99,550.07,549.1,549.28,950.0,537.4578,537.5359,536.588,536.7639,950.0
2023-08-09 15:30:00,549.54,549.79,549.1,549.4,2394.0,537.018,537.2623,536.588,536.8812,2394.0
2023-08-09 15:35:00,549.45,549.66,549.07,549.2,1121.0,536.9301,537.1353,536.5587,536.6858,1121.0
2023-08-09 15:40:00,549.04,549.04,548.57,548.6,2037.0,536.5294,536.5294,536.0701,536.0994,2037.0
2023-08-09 15:45:00,548.58,548.58,547.16,547.47,4452.0,536.0799,536.0799,534.6922,534.9952,4452.0
2023-08-09 15:50:00,547.53,547.85,546.96,547.6,5578.0,535.0538,535.3665,534.4968,535.1222,5578.0
2023-08-09 15:55:00,547.48,547.48,546.1,546.33,12830.0,535.0049,535.0049,533.6564,533.8812,12830.0
2023-08-10 09:30:00,548.59,551.07,548.28,551.07,3175.0,537.4425,539.8721,537.1388,539.8721,3175.0
2023-08-10 09:35:00,551.9,552.61,551.02,551.8,1083.0,540.6852,541.3808,539.8231,540.5872,1083.0
2023-08-10 09:40:00,550.85,551.48,550.85,551.48,500.0,539.6566,540.2738,539.6566,540.2738,500.0
2023-08-10 09:45:00,553.28,553.28,551.87,552.84,671.0,542.0372,542.0372,540.6558,541.6061,671.0
2023-08-10 09:50:00,551.73,551.73,551.25,551.25,200.0,540.5187,540.5187,540.0484,540.0484,200.0
2023-08-10 09:55:00,551.65,552.03,551.65,552.03,500.0,540.4403,540.8126,540.4403,540.8126,500.0
2023-08-10 10:00:00,552.48,552.48,551.38,551.38,902.0,541.2534,541.2534,540.1758,540.1758,902.0
2023-08-10 10:05:00,550.37,551.01,549.1,549.68,1599.0,539.1863,539.8133,537.9421,538.5103,1599.0
2023-08-10 10:10:00,550.41,551.04,550.24,551.04,700.0,539.2255,539.8427,539.0589,539.8427,700.0
2023-08-10 10:15:00,551.28,551.74,550.47,550.7,1900.0,540.0778,540.5285,539.2843,539.5096,1900.0
2023-08-10 10:20:00,550.59,550.85,549.71,550.57,810.0,539.4018,539.6566,538.5397,539.3822,810.0
2023-08-10 10:25:00,550.4,550.41,549.84,549.84,300.0,539.2157,539.2255,538.6671,538.6671,300.0
2023-08-10 10:30:00,550.57,550.57,550.0,550.18,500.0,539.3822,539.3822,538.8238,539.0002,500.0
2023-08-10 10:35:00,549.99,549.99,548.77,549.5,1100.0,538.814,538.814,537.6188,538.334,1100.0
2023-08-10 10:40:00,549.11,549.59,548.97,549.13,1100.0,537.9519,538.4222,537.8148,537.9715,1100.0
2023-08-10 10:45:00,548.58,548.75,547.92,548.75,1549.0,537.4327,537.5992,536.7861,537.5992,1549.0
2023-08-10 10:50:00,548.03,548.87,547.72,548.78,1382.0,536.8939,537.7168,536.5902,537.6286,1382.0
2023-08-10 10:55:00,548.82,549.92,548.66,549.92,700.0,537.6678,538.7455,537.5111,538.7455,700.0
2023-08-10 11:00:00,549.44,549.44,549.12,549.12,700.0,538.2752,538.2752,537.9617,537.9617,700.0
2023-08-10 11:05:00,550.11,550.46,550.11,550.13,300.0,538.9316,539.2745,538.9316,538.9512,300.0
2023-08-10 11:10:00,549.48,549.48,549.04,549.04,564.0,538.3144,538.3144,537.8833,537.8833,564.0
2023-08-10 11:15:00,548.79,548.79,548.64,548.64,400.0,537.6384,537.6384,537.4915,537.4915,400.0
2023-08-10 11:20:00,548.62,549.1,548.3,549.1,900.0,537.4719,537.9421,537.1584,537.9421,900.0
2023-08-10 11:25:00,549.2,549.61,548.78,548.96,504.0,538.0401,538.4418,537.6286,537.805,504.0
2023-08-10 11:30:00,550.47,550.87,550.47,550.87,200.0,539.2843,539.6761,539.2843,539.6761,200.0
2023-08-10 11:35:00,551.51,551.51,550.45,550.76,422.0,540.3031,540.3031,539.2647,539.5684,422.0
2023-08-10 11:40:00,550.18,550.18,549.39,549.41,1000.0,539.0002,539.0002,538.2262,538.2458,1000.0
2023-08-10 11:45:00,549.04,549.42,549.04,549.25,900.0,537.8833,538.2556,537.8833,538.0891,900.0
2023-08-10 11:50:00,549.98,549.98,549.29,549.33,1300.0,538.8042,538.8042,538.1283,538.1674,1300.0
2023-08-10 11:55:00,549.67,549.75,549.54,549.54,300.0,538.5005,538.5789,538.3732,538.3732,300.0
2023-08-10 12:00:00,549.56,549.56,548.51,548.51,500.0,538.3928,538.3928,537.3641,537.3641,500.0
2023-08-10 12:05:00,547.85,548.48,547.85,548.25,700.0,536.7175,537.3347,536.7175,537.1094,700.0
2023-08-10 12:10:00,548.2,548.2,547.24,547.59,2456.0,537.0604,537.0604,536.1199,536.4628,2456.0
2023-08-10 12:15:00,547.54,548.09,547.03,547.95,1890.0,536.4138,536.9526,535.9142,536.8155,1890.0
2023-08-10 12:20:00,547.48,547.58,547.48,547.58,300.0,536.355,536.453,536.355,536.453,300.0
2023-08-10 12:25:00,546.63,546.99,546.02,546.8,2139.0,535.5223,535.875,534.9247,535.6889,2139.0
2023-08-10 12:30:00,546.27,547.39,546.27,547.38,400.0,535.1696,536.2669,535.1696,536.2571,400.0
2023-08-10 12:35:00,547.37,548.41,547.36,548.41,500.0,536.2473,537.2661,536.2375,537.2661,500.0
2023-08-10 12:40:00,548.38,548.83,547.87,548.83,700.0,537.2367,537.6776,536.7371,537.6776,700.0
2023-08-10 12:45:00,549.06,549.07,548.3,548.3,470.0,537.9029,537.9127,537.1584,537.1584,470.0
2023-08-10 12:50:00,547.25,547.25,547.25,547.25,100.0,536.1297,536.1297,536.1297,536.1297,100.0
2023-08-10 12:55:00,546.91,547.63,546.81,546.99,1786.0,535.7966,536.502,535.6986,535.875,1786.0
2023-08-10 13:00:00,546.74,547.02,546.73,547.02,200.0,535.6301,535.9044,535.6203,535.9044,200.0
2023-08-10 13:05:00,547.4,547.72,547.4,547.72,301.0,536.2767,536.5902,536.2767,536.5902,301.0
2023-08-10 13:10:00,547.43,547.43,547.14,547.17,600.0,536.306,536.306,536.0219,536.0513,600.0
2023-08-10 13:15:00,547.06,547.42,546.66,547.42,600.0,535.9436,536.2963,535.5517,536.2963,600.0
2023-08-10 13:20:00,546.61,546.61,546.37,546.43,400.0,535.5027,535.5027,535.2676,535.3264,400.0
2023-08-10 13:25:00,546.21,546.29,546.16,546.16,300.0,535.1108,535.1892,535.0619,535.0619,300.0
2023-08-10 13:30:00,545.95,546.0,545.53,546.0,900.0,534.8561,534.9051,534.4447,534.9051,900.0
2023-08-10 13:35:00,545.46,545.46,545.15,545.25,400.0,534.3761,534.3761,534.0724,534.1703,400.0
2023-08-10 13:40:00,545.24,545.24,544.06,544.06,700.0,534.1606,534.1606,533.0045,533.0045,700.0
2023-08-10 13:45:00,544.29,545.31,544.29,544.78,1100.0,533.2299,534.2291,533.2299,533.7099,1100.0
2023-08-10 13:50:00,544.88,544.95,544.67,544.68,500.0,533.8079,533.8764,533.6021,533.6119,500.0
2023-08-10 13:55:00,544.56,544.56,542.81,543.51,2115.0,533.4944,533.4944,531.7799,532.4657,2115.0
2023-08-10 14:00:00,543.36,543.91,543.36,543.9,700.0,532.3188,532.8576,532.3188,532.8478,700.0
2023-08-10 14:05:00,543.73,544.39,543.73,544.2,1251.0,532.6812,533.3278,532.6812,533.1417,1251.0
2023-08-10 14:10:00,544.0,545.58,544.0,545.58,900.0,532.9457,534.4936,532.9457,534.4936,900.0
2023-08-10 14:15:00,545.68,546.2,545.0,545.0,830.0,534.5916,535.101,533.9254,533.9254,830.0
2023-08-10 14:20:00,544.86,545.18,544.86,545.18,209.0,533.7883,534.1018,533.7883,534.1018,209.0
2023-08-10 14:25:00,544.51,544.89,544.41,544.73,700.0,533.4454,533.8177,533.3474,533.6609,700.0
2023-08-10 14:30:00,544.62,545.06,544.62,544.86,607.0,533.5531,533.9842,533.5531,533.7883,607.0
2023-08-10 14:35:00,544.42,544.69,544.18,544.37,686.0,533.3572,533.6217,533.1221,533.3082,686.0
2023-08-10 14:40:00,544.75,544.75,544.74,544.75,100.0,533.6805,533.6805,533.6707,533.6805,100.0
2023-08-10 14:45:00,545.15,545.19,545.15,545.19,300.0,534.0724,534.1116,534.0724,534.1116,300.0
2023-08-10 14:50:00,545.32,546.26,545.32,545.73,482.0,534.2389,535.1598,534.2389,534.6406,482.0
2023-08-10 14:55:00,545.85,546.32,545.85,546.32,412.0,534.7582,535.2186,534.7582,535.2186,412.0
2023-08-10 15:00:00,545.64,545.64,545.64,545.64,100.0,534.5524,534.5524,534.5524,534.5524,100.0
2023-08-10 15:05:00,545.87,545.87,545.62,545.63,1300.0,534.7777,534.7777,534.5328,534.5426,1300.0
2023-08-10 15:10:00,545.89,546.27,545.4,545.94,1716.0,534.7973,535.1696,534.3173,534.8463,1716.0
2023-08-10 15:15:00,546.17,546.28,545.88,546.28,680.0,535.0717,535.1794,534.7875,535.1794,680.0
2023-08-10 15:20:00,546.44,546.44,545.6,545.71,724.0,535.3362,535.3362,534.5132,534.621,724.0
2023-08-10 15:25:00,545.5,545.96,545.37,545.4,1042.0,534.4153,534.8659,534.2879,534.3173,1042.0
2023-08-10 15:30:00,545.1,545.57,544.88,545.1,2000.0,534.0234,534.4838,533.8079,534.0234,2000.0
2023-08-10 15:35:00,544.82,545.23,544.6,545.01,2010.0,533.7491,534.1508,533.5336,533.9352,2010.0
2023-08-10 15:40:00,544.77,544.88,544.13,544.13,2230.0,533.7001,533.8079,533.0731,533.0731,2230.0
2023-08-10 15:45:00,543.94,546.25,543.94,546.18,11625.0,532.887,535.15,532.887,535.0814,11625.0
2023-08-10 15:50:00,545.93,546.48,545.59,546.38,12637.0,534.8365,535.3754,534.5034,535.2774,12637.0
2023-08-10 15:55:00,546.44,547.36,546.25,546.91,28047.0,535.3362,536.2375,535.15,535.7966,28047.0
2023-08-11 09:30:00,543.84,546.48,541.43,543.81,2911.0,532.789,535.3754,530.428,532.7596,2911.0
2023-08-11 09:35:00,545.39,547.49,545.0,545.86,1351.0,534.3075,536.3648,533.9254,534.768,1351.0
2023-08-11 09:40:00,545.86,545.86,544.23,544.24,300.0,534.768,534.768,533.1711,533.1809,300.0
2023-08-11 09:45:00,545.01,546.8,544.7,546.8,1053.0,533.9352,535.6889,533.6315,535.6889,1053.0
2023-08-11 09:50:00,546.5,546.88,546.15,546.88,500.0,535.3949,535.7672,535.0521,535.7672,500.0
2023-08-11 09:55:00,546.54,546.54,545.94,545.94,772.0,535.4341,535.4341,534.8463,534.8463,772.0
2023-08-11 10:00:00,546.43,546.43,546.43,546.43,100.0,535.3264,535.3264,535.3264,535.3264,100.0
2023-08-11 10:05:00,546.39,546.4,545.97,546.4,505.0,535.2872,535.297,534.8757,535.297,505.0
2023-08-11 10:10:00,545.41,545.76,545.41,545.76,537.0,534.3271,534.67,534.3271,534.67,537.0
2023-08-11 10:15:00,546.11,546.33,546.1,546.33,517.0,535.0129,535.2284,535.0031,535.2284,517.0
2023-08-11 10:20:00,546.98,547.25,546.98,547.25,200.0,535.8652,536.1297,535.8652,536.1297,200.0
2023-08-11 10:25:00,546.95,546.95,546.95,546.95,100.0,535.8358,535.8358,535.8358,535.8358,100.0
2023-08-11 10:30:00,546.95,546.95,546.95,546.95,0.0,535.8358,535.8358,535.8358,535.8358,0.0
2023-08-11 10:35:00,546.74,547.44,546.74,547.44,300.0,535.6301,536.3158,535.6301,536.3158,300.0
2023-08-11 10:40:00,547.17,547.33,546.13,546.13,400.0,536.0513,536.2081,535.0325,535.0325,400.0
2023-08-11 10:45:00,546.13,546.13,546.13,546.13,0.0,535.0325,535.0325,535.0325,535.0325,0.0
2023-08-11 10:50:00,545.35,545.35,545.35,545.35,100.0,534.2683,534.2683,534.2683,534.2683,100.0
2023-08-11 10:55:00,546.31,546.31,545.72,545.8,500.0,535.2088,535.2088,534.6308,534.7092,500.0
2023-08-11 11:00:00,545.32,545.75,545.32,545.75,200.0,534.2389,534.6602,534.2389,534.6602,200.0
2023-08-11 11:05:00,544.91,545.6,544.91,545.6,500.0,533.8373,534.5132,533.8373,534.5132,500.0
2023-08-11 11:10:00,544.79,544.9,544.78,544.9,200.0,533.7197,533.8275,533.7099,533.8275,200.0
2023-08-11 11:15:00,545.11,545.67,545.1,545.67,400.0,534.0332,534.5818,534.0234,534.5818,400.0
2023-08-11 11:20:00,545.28,545.28,544.82,544.82,200.0,534.1997,534.1997,533.7491,533.7491,200.0
2023-08-11 11:25:00,544.73,544.93,544.45,544.93,600.0,533.6609,533.8569,533.3866,533.8569,600.0
2023-08-11 11:30:00,545.08,545.08,544.58,544.67,1021.0,534.0038,534.0038,533.514,533.6021,1021.0
2023-08-11 11:35:00,543.8,544.38,543.8,544.38,200.0,532.7498,533.318,532.7498,533.318,200.0
2023-08-11 11:40:00,544.05,544.32,544.04,544.19,300.0,532.9947,533.2592,532.9849,533.1319,300.0
2023-08-11 11:45:00,544.53,544.63,544.4,544.63,686.0,533.465,533.5629,533.3376,533.5629,686.0
2023-08-11 11:50:00,544.12,544.55,543.7,544.55,500.0,533.0633,533.4846,532.6518,533.4846,500.0
2023-08-11 11:55:00,544.89,545.51,544.8,545.49,700.0,533.8177,534.4251,533.7295,534.4055,700.0
2023-08-11 12:00:00,545.35,545.51,545.0,545.46,1208.0,534.2683,534.4251,533.9254,534.3761,1208.0
2023-08-11 12:05:00,546.45,546.49,546.45,546.49,200.0,535.346,535.3852,535.346,535.3852,200.0
2023-08-11 12:10:00,545.97,545.97,545.95,545.95,200.0,534.8757,534.8757,534.8561,534.8561,200.0
2023-08-11 12:15:00,546.31,546.41,545.99,546.0,400.0,535.2088,535.3068,534.8953,534.9051,400.0
2023-08-11 12:20:00,546.26,546.26,545.77,545.95,503.0,535.1598,535.1598,534.6798,534.8561,503.0
2023-08-11 12:25:00,545.86,546.27,545.4,546.27,800.0,534.768,535.1696,534.3173,535.1696,800.0
2023-08-11 12:30:00,546.41,546.94,546.4,546.91,1000.0,535.3068,535.826,535.297,535.7966,1000.0
2023-08-11 12:35:00,546.92,546.92,546.46,546.46,500.0,535.8064,535.8064,535.3558,535.3558,500.0
2023-08-11 12:40:00,546.46,546.46,546.46,546.46,0.0,535.3558,535.3558,535.3558,535.3558,0.0
2023-08-11 12:45:00,546.34,546.43,546.32,546.43,500.0,535.2382,535.3264,535.2186,535.3264,500.0
2023-08-11 12:50:00,546.45,546.85,546.45,546.52,500.0,535.346,535.7378,535.346,535.4145,500.0
2023-08-11 12:55:00,546.45,546.61,546.37,546.59,1300.0,535.346,535.5027,535.2676,535.4831,1300.0
2023-08-11 13:00:00,546.82,547.41,546.77,547.2,1000.0,535.7084,536.2865,535.6595,536.0807,1000.0
2023-08-11 13:05:00,547.1,547.1,546.57,546.84,1100.0,535.9828,535.9828,535.4635,535.728,1100.0
2023-08-11 13:10:00,546.94,546.94,546.94,546.94,100.0,535.826,535.826,535.826,535.826,100.0
2023-08-11 13:15:00,546.63,546.63,546.46,546.53,500.0,535.5223,535.5223,535.3558,535.4243,500.0
2023-08-11 13:20:00,546.91,547.26,546.91,547.26,300.0,535.7966,536.1395,535.7966,536.1395,300.0
2023-08-11 13:25:00,547.01,547.88,547.0,547.58,600.0,535.8946,536.7469,535.8848,536.453,600.0
2023-08-11 13:30:00,547.69,547.69,547.3,547.3,300.0,536.5608,536.5608,536.1787,536.1787,300.0
2023-08-11 13:35:00,546.63,546.83,546.63,546.83,200.0,535.5223,535.7182,535.5223,535.7182,200.0
2023-08-11 13:40:00,546.78,546.78,546.34,546.34,300.0,535.6693,535.6693,535.2382,535.2382,300.0
2023-08-11 13:45:00,545.83,545.83,545.83,545.83,100.0,534.7386,534.7386,534.7386,534.7386,100.0
2023-08-11 13:50:00,546.14,546.17,545.99,546.02,697.0,535.0423,535.0717,534.8953,534.9247,697.0
2023-08-11 13:55:00,546.08,546.48,546.08,546.48,300.0,534.9835,535.3754,534.9835,535.3754,300.0
2023-08-11 14:00:00,546.57,546.57,546.1,546.12,1002.0,535.4635,535.4635,535.0031,535.0227,1002.0
2023-08-11 14:05:00,545.94,546.83,545.94,546.83,510.0,534.8463,535.7182,534.8463,535.7182,510.0
2023-08-11 14:10:00,546.83,546.83,546.83,546.83,0.0,535.7182,535.7182,535.7182,535.7182,0.0
2023-08-11 14:15:00,547.18,547.7,547.07,547.7,993.0,536.0611,536.5706,535.9534,536.5706,993.0
2023-08-11 14:20:00,547.12,547.58,546.87,547.48,834.0,536.0023,536.453,535.7574,536.355,834.0
2023-08-11 14:25:00,547.81,547.82,547.81,547.81,200.0,536.6783,536.6881,536.6783,536.6783,200.0
2023-08-11 14:30:00,547.98,548.1,547.6,548.1,404.0,536.8449,536.9624,536.4726,536.9624,404.0
2023-08-11 14:35:00,547.41,547.41,547.41,547.41,300.0,536.2865,536.2865,536.2865,536.2865,300.0
2023-08-11 14:40:00,547.62,547.98,547.52,547.62,1801.0,536.4922,536.8449,536.3942,536.4922,1801.0
2023-08-11 14:45:00,547.57,548.03,547.57,548.03,300.0,536.4432,536.8939,536.4432,536.8939,300.0
2023-08-11 14:50:00,548.0,548.36,547.72,548.29,1400.0,536.8645,537.2172,536.5902,537.1486,1400.0
2023-08-11 14:55:00,548.15,548.9,548.15,548.88,1712.0,537.0114,537.7462,537.0114,537.7266,1712.0
2023-08-11 15:00:00,548.35,548.8,548.13,548.39,800.0,537.2074,537.6482,536.9918,537.2465,800.0
2023-08-11 15:05:00,548.41,548.48,548.13,548.13,700.0,537.2661,537.3347,536.9918,536.9918,700.0
2023-08-11 15:10:00,547.73,547.73,547.73,547.73,200.0,536.6,536.6,536.6,536.6,200.0
2023-08-11 15:15:00,547.97,548.54,547.8,548.31,1361.0,536.8351,537.3935,536.6685,537.1682,1361.0
2023-08-11 15:20:00,548.38,548.53,548.11,548.51,709.0,537.2367,537.3837,536.9722,537.3641,709.0
2023-08-11 15:25:00,548.49,549.11,548.49,548.96,1400.0,537.3445,537.9519,537.3445,537.805,1400.0
2023-08-11 15:30:00,548.74,549.49,548.74,549.11,1300.0,537.5894,538.3242,537.5894,537.9519,1300.0
2023-08-11 15:35:00,549.08,549.08,548.84,548.88,470.0,537.9225,537.9225,537.6874,537.7266,470.0
2023-08-11 15:40:00,548.65,549.0,548.46,548.55,2777.0,537.5013,537.8441,537.3151,537.4033,2777.0
2023-08-11 15:45:00,548.26,549.41,548.11,549.3,10752.0,537.1192,538.2458,536.9722,538.1381,10752.0
2023-08-11 15:50:00,549.16,549.36,548.19,548.44,8053.0,538.0009,538.1968,537.0506,537.2955,8053.0
2023-08-11 15:55:00,548.3,549.04,547.93,549.02,15838.0,537.1584,537.8833,536.7959,537.8637,15838.0
2023-08-14 09:30:00,550.12,550.12,548.07,548.07,3310.0,538.9414,538.9414,536.933,536.933,3310.0
2023-08-14 09:35:00,548.07,548.07,548.07,548.07,0.0,536.933,536.933,536.933,536.933,0.0
2023-08-14 09:40:00,549.0,550.69,549.0,550.69,1226.0,537.8441,539.4998,537.8441,539.4998,1226.0
2023-08-14 09:45:00,550.69,550.69,550.69,550.69,0.0,539.4998,539.4998,539.4998,539.4998,0.0
2023-08-14 09:50:00,548.78,549.55,548.78,549.54,400.0,537.6286,538.383,537.6286,538.3732,400.0
2023-08-14 09:55:00,549.09,549.21,549.09,549.21,200.0,537.9323,538.0499,537.9323,538.0499,200.0
2023-08-14 10:00:00,549.24,550.22,549.24,549.89,1900.0,538.0793,539.0394,538.0793,538.7161,1900.0
2023-08-14 10:05:00,549.92,550.23,549.83,550.22,1379.0,538.7455,539.0492,538.6573,539.0394,1379.0
2023-08-14 10:10:00,549.98,550.24,549.97,550.0,700.0,538.8042,539.0589,538.7944,538.8238,700.0
2023-08-14 10:15:00,548.75,548.75,548.74,548.75,100.0,537.5992,537.5992,537.5894,537.5992,100.0
2023-08-14 10:20:00,548.86,548.86,547.48,547.9,2916.0,537.707,537.707,536.355,536.7665,2916.0
2023-08-14 10:25:00,548.05,548.21,547.61,547.62,1300.0,536.9135,537.0702,536.4824,536.4922,1300.0
2023-08-14 10:30:00,547.42,548.27,547.03,548.27,2359.0,536.2963,537.129,535.9142,537.129,2359.0
2023-08-14 10:35:00,548.7,548.81,548.7,548.81,2827.0,537.5502,537.658,537.5502,537.658,2827.0
2023-08-14 10:40:00,548.81,548.81,548.81,548.81,0.0,537.658,537.658,537.658,537.658,0.0
2023-08-14 10:45:00,548.31,549.38,548.31,549.38,907.0,537.1682,538.2164,537.1682,538.2164,907.0
2023-08-14 10:50:00,549.77,550.18,549.77,549.86,500.0,538.5985,539.0002,538.5985,538.6867,500.0
2023-08-14 10:55:00,549.38,549.79,549.02,549.02,400.0,538.2164,538.6181,537.8637,537.8637,400.0
2023-08-14 11:00:00,550.16,550.16,550.0,550.0,500.0,538.9806,538.9806,538.8238,538.8238,500.0
2023-08-14 11:05:00,549.25,550.9,549.24,550.84,6205.0,538.0891,539.7055,538.0793,539.6468,6205.0
2023-08-14 11:10:00,550.29,550.29,550.29,550.29,200.0,539.1079,539.1079,539.1079,539.1079,200.0
2023-08-14 11:15:00,549.81,549.81,549.05,549.05,677.0,538.6377,538.6377,537.8931,537.8931,677.0
2023-08-14 11:20:00,549.05,549.93,548.96,549.63,2155.0,537.8931,538.7552,537.805,538.4613,2155.0
2023-08-14 11:25:00,549.03,549.03,548.46,548.46,200.0,537.8735,537.8735,537.3151,537.3151,200.0
2023-08-14 11:30:00,549.39,549.39,549.02,549.04,600.0,538.2262,538.2262,537.8637,537.8833,600.0
2023-08-14 11:35:00,548.97,548.97,548.97,548.97,100.0,537.8148,537.8148,537.8148,537.8148,100.0
2023-08-14 11:40:00,549.01,549.12,548.37,548.37,600.0,537.8539,537.9617,537.2269,537.2269,600.0
2023-08-14 11:45:00,549.02,549.94,548.92,549.94,800.0,537.8637,538.765,537.7658,538.765,800.0
2023-08-14 11:50:00,550.0,550.17,550.0,550.0,400.0,538.8238,538.9904,538.8238,538.8238,400.0
2023-08-14 11:55:00,550.07,550.07,550.06,550.07,100.0,538.8924,538.8924,538.8826,538.8924,100.0
2023-08-14 12:00:00,549.55,549.55,549.55,549.55,100.0,538.383,538.383,538.383,538.383,100.0
2023-08-14 12:05:00,549.4,549.4,548.75,548.75,600.0,538.236,538.236,537.5992,537.5992,600.0
2023-08-14 12:10:00,548.92,549.28,548.83,549.07,1102.0,537.7658,538.1185,537.6776,537.9127,1102.0
2023-08-14 12:15:00,549.07,549.28,548.88,548.99,801.0,537.9127,538.1185,537.7266,537.8343,801.0
2023-08-14 12:20:00,549.61,549.61,549.14,549.14,300.0,538.4418,538.4418,537.9813,537.9813,300.0
2023-08-14 12:25:00,549.14,549.14,549.14,549.14,0.0,537.9813,537.9813,537.9813,537.9813,0.0
2023-08-14 12:30:00,549.46,549.66,549.36,549.36,400.0,538.2948,538.4907,538.1968,538.1968,400.0
2023-08-14 12:35:00,549.58,549.58,549.57,549.58,100.0,538.4124,538.4124,538.4026,538.4124,100.0
2023-08-14 12:40:00,549.91,549.91,549.8,549.81,300.0,538.7357,538.7357,538.6279,538.6377,300.0
2023-08-14 12:45:00,549.56,549.56,549.56,549.56,100.0,538.3928,538.3928,538.3928,538.3928,100.0
2023-08-14 12:50:00,550.07,550.09,549.83,549.83,600.0,538.8924,538.912,538.6573,538.6573,600.0
2023-08-14 12:55:00,549.55,549.55,549.17,549.34,700.0,538.383,538.383,538.0107,538.1772,700.0
2023-08-14 13:00:00,548.99,548.99,548.99,548.99,200.0,537.8343,537.8343,537.8343,537.8343,200.0
2023-08-14 13:05:00,549.21,549.21,549.21,549.21,100.0,538.0499,538.0499,538.0499,538.0499,100.0
2023-08-14 13:10:00,549.28,549.37,549.22,549.37,300.0,538.1185,538.2066,538.0597,538.2066,300.0
2023-08-14 13:15:00,549.06,549.99,549.06,549.84,1275.0,537.9029,538.814,537.9029,538.6671,1275.0
2023-08-14 13:20:00,549.84,549.84,549.84,549.84,0.0,538.6671,538.6671,538.6671,538.6671,0.0
2023-08-14 13:25:00,549.63,549.73,549.63,549.73,300.0,538.4613,538.5593,538.4613,538.5593,300.0
2023-08-14 13:30:00,549.85,550.18,549.83,549.83,1400.0,538.6769,539.0002,538.6573,538.6573,1400.0
2023-08-14 13:35:00,550.07,550.07,549.66,549.66,410.0,538.8924,538.8924,538.4907,538.4907,410.0
2023-08-14 13:40:00,549.89,549.9,549.59,549.59,582.0,538.7161,538.7259,538.4222,538.4222,582.0
2023-08-14 13:45:00,549.65,549.66,549.3,549.3,300.0,538.4809,538.4907,538.1381,538.1381,300.0
2023-08-14 13:50:00,548.59,548.6,548.59,548.59,100.0,537.4425,537.4523,537.4425,537.4425,100.0
2023-08-14 13:55:00,548.22,548.6,548.22,548.6,300.0,537.08,537.4523,537.08,537.4523,300.0
2023-08-14 14:00:00,548.84,549.24,548.75,549.2,700.0,537.6874,538.0793,537.5992,538.0401,700.0
2023-08-14 14:05:00,549.63,549.76,549.55,549.76,400.0,538.4613,538.5887,538.383,538.5887,400.0
2023-08-14 14:10:00,549.74,550.03,549.74,549.97,1311.0,538.5691,538.8532,538.5691,538.7944,1311.0
2023-08-14 14:15:00,549.77,549.78,549.19,549.2,200.0,538.5985,538.6083,538.0303,538.0401,200.0
2023-08-14 14:20:00,549.1,549.15,548.92,548.99,619.0,537.9421,537.9911,537.7658,537.8343,619.0
2023-08-14 14:25:00,548.9,549.48,548.75,549.45,1100.0,537.7462,538.3144,537.5992,538.285,1100.0
2023-08-14 14:30:00,549.19,549.41,549.19,549.4,200.0,538.0303,538.2458,538.0303,538.236,200.0
2023-08-14 14:35:00,549.48,549.48,548.96,548.97,301.0,538.3144,538.3144,537.805,537.8148,301.0
2023-08-14 14:40:00,548.86,548.86,548.13,548.5,800.0,537.707,537.707,536.9918,537.3543,800.0
2023-08-14 14:45:00,548.5,549.19,548.11,548.98,4021.0,537.3543,538.0303,536.9722,537.8246,4021.0
2023-08-14 14:50:00,548.76,549.06,548.76,548.97,400.0,537.609,537.9029,537.609,537.8148,400.0
2023-08-14 14:55:00,548.85,548.95,548.83,548.95,1200.0,537.6972,537.7952,537.6776,537.7952,1200.0
2023-08-14 15:00:00,548.94,548.97,548.41,548.41,500.0,537.7854,537.8148,537.2661,537.2661,500.0
2023-08-14 15:05:00,548.48,549.31,548.47,548.87,2774.0,537.3347,538.1478,537.3249,537.7168,2774.0
2023-08-14 15:10:00,548.52,548.81,548.52,548.53,501.0,537.3739,537.658,537.3739,537.3837,501.0
2023-08-14 15:15:00,548.56,548.78,548.51,548.51,502.0,537.4131,537.6286,537.3641,537.3641,502.0
2023-08-14 15:20:00,548.65,548.7,548.22,548.23,401.0,537.5013,537.5502,537.08,537.0898,401.0
2023-08-14 15:25:00,548.26,548.26,547.7,547.7,1343.0,537.1192,537.1192,536.5706,536.5706,1343.0
2023-08-14 15:30:00,547.72,547.72,547.39,547.71,300.0,536.5902,536.5902,536.2669,536.5804,300.0
2023-08-14 15:35:00,547.74,547.87,547.57,547.57,750.0,536.6097,536.7371,536.4432,536.4432,750.0
2023-08-14 15:40:00,547.57,547.86,547.37,547.64,2223.0,536.4432,536.7273,536.2473,536.5118,2223.0
2023-08-14 15:45:00,547.62,547.72,546.52,546.67,3139.0,536.4922,536.5902,535.4145,535.5615,3139.0
2023-08-14 15:50:00,546.16,546.91,546.16,546.72,3340.0,535.0619,535.7966,535.0619,535.6105,3340.0
2023-08-14 15:55:00,546.91,547.77,546.58,547.53,13849.0,535.7966,536.6391,535.4733,536.404,13849.0
2023-08-15 09:30:00,542.85,542.85,542.36,542.36,2338.0,531.8191,531.8191,531.3391,531.3391,2338.0
2023-08-15 09:35:00,541.26,541.26,541.11,541.11,200.0,530.2614,530.2614,530.1145,530.1145,200.0
2023-08-15 09:40:00,540.77,541.48,540.67,541.35,1100.0,529.7814,530.477,529.6834,530.3496,1100.0
2023-08-15 09:45:00,540.81,541.9,540.81,541.9,400.0,529.8206,530.8884,529.8206,530.8884,400.0
2023-08-15 09:50:00,541.9,541.9,541.9,541.9,0.0,530.8884,530.8884,530.8884,530.8884,0.0
2023-08-15 09:55:00,541.52,541.52,541.52,541.52,199.0,530.5161,530.5161,530.5161,530.5161,199.0
2023-08-15 10:00:00,540.33,541.07,539.98,540.68,1600.0,529.3503,530.0753,529.0074,529.6932,1600.0
2023-08-15 10:05:00,540.51,540.51,539.55,539.55,831.0,529.5267,529.5267,528.5862,528.5862,831.0
2023-08-15 10:10:00,539.72,539.72,539.72,539.72,100.0,528.7527,528.7527,528.7527,528.7527,100.0
2023-08-15 10:15:00,539.29,539.29,539.06,539.06,313.0,528.3315,528.3315,528.1061,528.1061,313.0
2023-08-15 10:20:00,539.42,539.42,538.47,538.47,400.0,528.4588,528.4588,527.5281,527.5281,400.0
2023-08-15 10:25:00,538.73,539.24,538.57,538.66,1653.0,527.7828,528.2825,527.6261,527.7143,1653.0
2023-08-15 10:30:00,538.75,539.32,538.74,539.27,659.0,527.8024,528.3608,527.7926,528.3119,659.0
2023-08-15 10:35:00,539.2,539.75,538.76,538.77,800.0,528.2433,528.7821,527.8122,527.822,800.0
2023-08-15 10:40:00,538.84,539.39,538.84,539.24,500.0,527.8906,528.4294,527.8906,528.2825,500.0
2023-08-15 10:45:00,538.8,539.13,538.6,538.6,1220.0,527.8514,528.1747,527.6555,527.6555,1220.0
2023-08-15 10:50:00,538.19,538.19,537.51,537.51,600.0,527.2538,527.2538,526.5876,526.5876,600.0
2023-08-15 10:55:00,537.42,537.42,536.05,536.05,1115.0,526.4995,526.4995,525.1573,525.1573,1115.0
2023-08-15 11:00:00,535.87,536.7,535.86,536.01,2009.0,524.981,525.7941,524.9712,525.1181,2009.0
2023-08-15 11:05:00,536.25,537.61,536.24,537.54,1625.0,525.3532,526.6856,525.3434,526.617,1625.0
2023-08-15 11:10:00,537.5,537.94,537.5,537.81,1207.0,526.5778,527.0089,526.5778,526.8815,1207.0
2023-08-15 11:15:00,537.86,538.08,537.39,537.49,700.0,526.9305,527.146,526.4701,526.568,700.0
2023-08-15 11:20:00,537.26,537.27,536.54,536.58,700.0,526.3427,526.3525,525.6373,525.6765,700.0
2023-08-15 11:25:00,536.38,538.73,536.37,538.73,1300.0,525.4806,527.7828,525.4708,527.7828,1300.0
2023-08-15 11:30:00,538.17,538.2,537.59,538.2,1300.0,527.2342,527.2636,526.666,527.2636,1300.0
2023-08-15 11:35:00,537.7,537.85,537.48,537.85,700.0,526.7738,526.9207,526.5582,526.9207,700.0
2023-08-15 11:40:00,537.85,538.21,537.82,538.2,600.0,526.9207,527.2734,526.8913,527.2636,600.0
2023-08-15 11:45:00,537.59,537.59,536.84,536.87,2104.0,526.666,526.666,525.9312,525.9606,2104.0
2023-08-15 11:50:00,537.08,537.18,537.08,537.17,401.0,526.1664,526.2643,526.1664,526.2545,401.0
2023-08-15 11:55:00,536.76,537.06,536.56,537.06,700.0,525.8529,526.1468,525.6569,526.1468,700.0
2023-08-15 12:00:00,537.3,537.92,537.3,537.73,500.0,526.3819,526.9893,526.3819,526.8032,500.0
2023-08-15 12:05:00,537.73,537.78,537.38,537.5,1526.0,526.8032,526.8521,526.4603,526.5778,1526.0
2023-08-15 12:10:00,538.0,538.0,538.0,538.0,100.0,527.0677,527.0677,527.0677,527.0677,100.0
2023-08-15 12:15:00,537.69,538.32,537.33,538.31,1600.0,526.764,527.3812,526.4113,527.3714,1600.0
2023-08-15 12:20:00,538.56,538.56,537.76,538.0,1200.0,527.6163,527.6163,526.8325,527.0677,1200.0
2023-08-15 12:25:00,537.93,538.14,537.28,538.14,700.0,526.9991,527.2048,526.3623,527.2048,700.0
2023-08-15 12:30:00,537.81,537.81,537.47,537.68,801.0,526.8815,526.8815,526.5484,526.7542,801.0
2023-08-15 12:35:00,537.84,538.1,537.4,537.4,400.0,526.9109,527.1656,526.4799,526.4799,400.0
2023-08-15 12:40:00,537.36,537.36,537.16,537.16,200.0,526.4407,526.4407,526.2447,526.2447,200.0
2023-08-15 12:45:00,537.21,537.21,537.2,537.21,100.0,526.2937,526.2937,526.2839,526.2937,100.0
2023-08-15 12:50:00,536.99,537.52,536.99,537.29,600.0,526.0782,526.5974,526.0782,526.3721,600.0
2023-08-15 12:55:00,536.91,537.57,536.91,537.57,300.0,525.9998,526.6464,525.9998,526.6464,300.0
2023-08-15 13:00:00,537.14,538.17,537.14,538.08,1100.0,526.2251,527.2342,526.2251,527.146,1100.0
2023-08-15 13:05:00,537.63,537.87,537.55,537.55,500.0,526.7052,526.9403,526.6268,526.6268,500.0
2023-08-15 13:10:00,537.93,538.88,537.93,538.79,1512.0,526.9991,527.9298,526.9991,527.8416,1512.0
2023-08-15 13:15:00,538.57,538.86,538.56,538.82,500.0,527.6261,527.9102,527.6163,527.871,500.0
2023-08-15 13:20:00,538.58,538.8,538.46,538.67,711.0,527.6359,527.8514,527.5183,527.7241,711.0
2023-08-15 13:25:00,538.7,538.7,538.1,538.1,600.0,527.7534,527.7534,527.1656,527.1656,600.0
2023-08-15 13:30:00,538.09,538.09,537.64,537.64,500.0,527.1558,527.1558,526.715,526.715,500.0
2023-08-15 13:35:00,536.89,537.53,536.89,537.23,900.0,525.9802,526.6072,525.9802,526.3133,900.0
2023-08-15 13:40:00,537.3,537.3,536.46,536.46,600.0,526.3819,526.3819,525.559,525.559,600.0
2023-08-15 13:45:00,536.56,537.13,536.56,536.81,700.0,525.6569,526.2153,525.6569,525.9019,700.0
2023-08-15 13:50:00,536.36,536.36,536.36,536.36,100.0,525.461,525.461,525.461,525.461,100.0
2023-08-15 13:55:00,536.89,536.89,536.59,536.71,700.0,525.9802,525.9802,525.6863,525.8039,700.0
2023-08-15 14:00:00,536.77,537.64,536.77,536.89,2345.0,525.8627,526.715,525.8627,525.9802,2345.0
2023-08-15 14:05:00,536.61,537.13,536.47,537.13,1500.0,525.7059,526.2153,525.5688,526.2153,1500.0
2023-08-15 14:10:00,537.32,537.32,537.03,537.3,1187.0,526.4015,526.4015,526.1174,526.3819,1187.0
2023-08-15 14:15:00,537.62,537.75,537.59,537.59,300.0,526.6954,526.8227,526.666,526.666,300.0
2023-08-15 14:20:00,537.17,537.26,536.54,536.54,2000.0,526.2545,526.3427,525.6373,525.6373,2000.0
2023-08-15 14:25:00,536.18,536.49,536.17,536.45,580.0,525.2847,525.5884,525.2749,525.5492,580.0
2023-08-15 14:30:00,536.64,536.64,536.44,536.52,500.0,525.7353,525.7353,525.5394,525.6177,500.0
2023-08-15 14:35:00,536.69,537.01,536.24,536.25,1900.0,525.7843,526.0978,525.3434,525.3532,1900.0
2023-08-15 14:40:00,536.17,536.97,536.17,536.74,1000.0,525.2749,526.0586,525.2749,525.8333,1000.0
2023-08-15 14:45:00,536.9,537.13,536.9,536.96,1113.0,525.99,526.2153,525.99,526.0488,1113.0
2023-08-15 14:50:00,537.08,537.08,536.47,536.47,500.0,526.1664,526.1664,525.5688,525.5688,500.0
2023-08-15 14:55:00,536.71,536.72,536.71,536.72,200.0,525.8039,525.8137,525.8039,525.8137,200.0
2023-08-15 15:00:00,536.47,536.47,535.88,535.89,1000.0,525.5688,525.5688,524.9907,525.0005,1000.0
2023-08-15 15:05:00,535.73,535.93,535.37,535.46,1200.0,524.8438,525.0397,524.4911,524.5793,1200.0
2023-08-15 15:10:00,535.43,535.86,534.65,535.82,2921.0,524.5499,524.9712,523.7857,524.932,2921.0
2023-08-15 15:15:00,535.7,535.7,535.41,535.59,902.0,524.8144,524.8144,524.5303,524.7066,902.0
2023-08-15 15:20:00,535.4,536.27,535.2,536.26,2100.0,524.5205,525.3728,524.3246,525.363,2100.0
2023-08-15 15:25:00,535.86,535.86,533.58,533.58,1374.0,524.9712,524.9712,522.7375,522.7375,1374.0
2023-08-15 15:30:00,533.35,534.28,533.35,534.27,1504.0,522.5122,523.4233,522.5122,523.4135,1504.0
2023-08-15 15:35:00,534.35,534.35,533.43,533.43,2040.0,523.4918,523.4918,522.5905,522.5905,2040.0
2023-08-15 15:40:00,533.37,533.47,533.07,533.33,3010.0,522.5318,522.6297,522.2378,522.4926,3010.0
2023-08-15 15:45:00,533.36,533.72,533.01,533.55,6130.0,522.522,522.8746,522.1791,522.7081,6130.0
2023-08-15 15:50:00,533.64,534.44,533.36,534.18,5820.0,522.7963,523.58,522.522,523.3253,5820.0
2023-08-15 15:55:00,534.15,535.28,533.75,534.11,12689.0,523.2959,524.4029,522.904,523.2567,12689.0
2023-08-16 09:30:00,532.79,532.79,531.91,531.91,3049.0,521.9635,521.9635,521.1014,521.1014,3049.0
2023-08-16 09:35:00,532.07,534.27,532.07,533.28,671.0,521.2582,523.4135,521.2582,522.4436,671.0
2023-08-16 09:40:00,532.89,532.89,532.89,532.89,110.0,522.0615,522.0615,522.0615,522.0615,110.0
2023-08-16 09:45:00,532.89,532.89,532.89,532.89,0.0,522.0615,522.0615,522.0615,522.0615,0.0
2023-08-16 09:50:00,532.01,532.01,531.66,531.66,200.0,521.1994,521.1994,520.8565,520.8565,200.0
2023-08-16 09:55:00,532.44,532.44,531.04,531.04,1704.0,521.6207,521.6207,520.2491,520.2491,1704.0
2023-08-16 10:00:00,531.1,531.91,531.09,531.9,400.0,520.3079,521.1014,520.2981,521.0916,400.0
2023-08-16 10:05:00,532.42,532.59,531.94,532.24,1225.0,521.6011,521.7676,521.1308,521.4247,1225.0
2023-08-16 10:10:00,532.77,533.4,532.17,532.18,1487.0,521.9439,522.5611,521.3561,521.3659,1487.0
2023-08-16 10:15:00,532.34,532.94,532.34,532.94,400.0,521.5227,522.1105,521.5227,522.1105,400.0
2023-08-16 10:20:00,532.77,533.43,532.77,533.43,200.0,521.9439,522.5905,521.9439,522.5905,200.0
2023-08-16 10:25:00,534.09,534.09,532.51,532.51,1309.0,523.2371,523.2371,521.6892,521.6892,1309.0
2023-08-16 10:30:00,532.47,532.48,531.84,531.85,300.0,521.65,521.6598,521.0328,521.0426,300.0
2023-08-16 10:35:00,531.88,532.23,531.88,532.23,502.0,521.072,521.4149,521.072,521.4149,502.0
2023-08-16 10:40:00,532.27,532.61,532.27,532.56,410.0,521.4541,521.7872,521.4541,521.7382,410.0
2023-08-16 10:45:00,532.52,532.52,532.33,532.49,500.0,521.699,521.699,521.5129,521.6696,500.0
2023-08-16 10:50:00,532.27,532.66,532.27,532.66,200.0,521.4541,521.8362,521.4541,521.8362,200.0
2023-08-16 10:55:00,532.71,533.04,532.71,533.04,200.0,521.8852,522.2085,521.8852,522.2085,200.0
2023-08-16 11:00:00,533.62,533.62,533.3,533.3,200.0,522.7767,522.7767,522.4632,522.4632,200.0
2023-08-16 11:05:00,533.55,534.16,533.55,534.16,300.0,522.7081,523.3057,522.7081,523.3057,300.0
2023-08-16 11:10:00,533.57,533.74,533.38,533.74,2073.0,522.7277,522.8942,522.5415,522.8942,2073.0
2023-08-16 11:15:00,533.74,533.74,533.74,533.74,0.0,522.8942,522.8942,522.8942,522.8942,0.0
2023-08-16 11:20:00,534.23,534.23,533.57,533.62,1621.0,523.3743,523.3743,522.7277,522.7767,1621.0
2023-08-16 11:25:00,533.48,533.57,533.48,533.57,714.0,522.6395,522.7277,522.6395,522.7277,714.0
2023-08-16 11:30:00,533.57,534.57,533.16,534.04,1727.0,522.7277,523.7074,522.326,523.1881,1727.0
2023-08-16 11:35:00,533.39,533.8,533.39,533.71,450.0,522.5513,522.953,522.5513,522.8648,450.0
2023-08-16 11:40:00,533.71,534.17,533.53,533.85,1200.0,522.8648,523.3155,522.6885,523.002,1200.0
2023-08-16 11:45:00,533.95,534.64,533.29,533.29,1114.0,523.1,523.7759,522.4534,522.4534,1114.0
2023-08-16 11:50:00,533.37,533.42,533.37,533.42,200.0,522.5318,522.5807,522.5318,522.5807,200.0
2023-08-16 11:55:00,533.08,533.41,532.87,532.87,344.0,522.2476,522.5709,522.0419,522.0419,344.0
2023-08-16 12:00:00,533.38,533.38,533.37,533.38,200.0,522.5415,522.5415,522.5318,522.5415,200.0
2023-08-16 12:05:00,533.38,533.38,533.38,533.38,0.0,522.5415,522.5415,522.5415,522.5415,0.0
2023-08-16 12:10:00,533.29,533.29,533.29,533.29,100.0,522.4534,522.4534,522.4534,522.4534,100.0
2023-08-16 12:15:00,533.33,533.33,532.19,532.2,1000.0,522.4926,522.4926,521.3757,521.3855,1000.0
2023-08-16 12:20:00,531.88,531.88,531.88,531.88,100.0,521.072,521.072,521.072,521.072,100.0
2023-08-16 12:25:00,532.05,532.09,532.05,532.09,422.0,521.2386,521.2778,521.2386,521.2778,422.0
2023-08-16 12:30:00,532.16,532.16,532.02,532.02,300.0,521.3463,521.3463,521.2092,521.2092,300.0
2023-08-16 12:35:00,532.45,532.61,531.89,532.61,700.0,521.6304,521.7872,521.0818,521.7872,700.0
2023-08-16 12:40:00,532.41,532.59,532.25,532.27,609.0,521.5913,521.7676,521.4345,521.4541,609.0
2023-08-16 12:45:00,532.27,532.27,532.27,532.27,0.0,521.4541,521.4541,521.4541,521.4541,0.0
2023-08-16 12:50:00,532.27,532.27,532.27,532.27,0.0,521.4541,521.4541,521.4541,521.4541,0.0
2023-08-16 12:55:00,531.8,531.8,531.55,531.58,700.0,520.9937,520.9937,520.7487,520.7781,700.0
2023-08-16 13:00:00,531.62,531.66,531.53,531.66,300.0,520.8173,520.8565,520.7291,520.8565,300.0
2023-08-16 13:05:00,531.21,531.22,530.76,530.76,700.0,520.4156,520.4254,519.9748,519.9748,700.0
2023-08-16 13:10:00,530.46,530.46,530.45,530.46,100.0,519.6809,519.6809,519.6711,519.6809,100.0
2023-08-16 13:15:00,530.75,531.45,530.43,531.45,1010.0,519.965,520.6508,519.6515,520.6508,1010.0
2023-08-16 13:20:00,531.38,531.39,531.38,531.38,300.0,520.5822,520.592,520.5822,520.5822,300.0
2023-08-16 13:25:00,530.96,531.16,530.95,531.15,500.0,520.1707,520.3667,520.1609,520.3569,500.0
2023-08-16 13:30:00,530.85,531.2,530.85,531.2,300.0,520.063,520.4058,520.063,520.4058,300.0
2023-08-16 13:35:00,531.13,531.58,531.13,531.58,621.0,520.3373,520.7781,520.3373,520.7781,621.0
2023-08-16 13:40:00,531.73,532.12,531.53,532.12,700.0,520.9251,521.3072,520.7291,521.3072,700.0
2023-08-16 13:45:00,532.27,532.9,532.27,532.65,400.0,521.4541,522.0713,521.4541,521.8264,400.0
2023-08-16 13:50:00,533.05,533.14,532.78,532.89,900.0,522.2183,522.3064,521.9537,522.0615,900.0
2023-08-16 13:55:00,533.05,533.05,533.05,533.05,100.0,522.2183,522.2183,522.2183,522.2183,100.0
2023-08-16 14:00:00,532.64,532.64,532.23,532.49,1000.0,521.8166,521.8166,521.4149,521.6696,1000.0
2023-08-16 14:05:00,532.49,532.49,532.1,532.1,200.0,521.6696,521.6696,521.2876,521.2876,200.0
2023-08-16 14:10:00,532.07,532.1,531.68,531.86,1300.0,521.2582,521.2876,520.8761,521.0524,1300.0
2023-08-16 14:15:00,532.23,532.77,532.23,532.77,400.0,521.4149,521.9439,521.4149,521.9439,400.0
2023-08-16 14:20:00,533.42,533.42,533.08,533.08,300.0,522.5807,522.5807,522.2476,522.2476,300.0
2023-08-16 14:25:00,533.37,533.39,532.95,533.38,600.0,522.5318,522.5513,522.1203,522.5415,600.0
2023-08-16 14:30:00,533.39,533.86,533.37,533.37,1000.0,522.5513,523.0118,522.5318,522.5318,1000.0
2023-08-16 14:35:00,533.2,533.35,532.58,532.58,823.0,522.3652,522.5122,521.7578,521.7578,823.0
2023-08-16 14:40:00,532.38,532.38,532.15,532.15,720.0,521.5619,521.5619,521.3365,521.3365,720.0
2023-08-16 14:45:00,532.25,532.85,531.97,531.98,700.0,521.4345,522.0223,521.1602,521.17,700.0
2023-08-16 14:50:00,532.06,532.52,531.93,532.5,1700.0,521.2484,521.699,521.121,521.6794,1700.0
2023-08-16 14:55:00,532.53,533.58,532.53,532.76,1601.0,521.7088,522.7375,521.7088,521.9341,1601.0
2023-08-16 15:00:00,532.32,533.1,532.32,532.97,600.0,521.5031,522.2672,521.5031,522.1399,600.0
2023-08-16 15:05:00,532.94,532.94,532.62,532.62,500.0,522.1105,522.1105,521.797,521.797,500.0
2023-08-16 15:10:00,532.45,532.63,532.28,532.29,800.0,521.6304,521.8068,521.4639,521.4737,800.0
2023-08-16 15:15:00,531.47,531.47,531.0,531.24,1300.0,520.6704,520.6704,520.2099,520.445,1300.0
2023-08-16 15:20:00,531.42,531.76,531.42,531.47,705.0,520.6214,520.9545,520.6214,520.6704,705.0
2023-08-16 15:25:00,531.41,531.41,531.35,531.35,701.0,520.6116,520.6116,520.5528,520.5528,701.0
2023-08-16 15:30:00,531.72,531.83,531.57,531.58,819.0,520.9153,521.023,520.7683,520.7781,819.0
2023-08-16 15:35:00,531.81,531.86,530.72,530.72,1838.0,521.0035,521.0524,519.9356,519.9356,1838.0
2023-08-16 15:40:00,531.2,531.32,530.86,531.24,2400.0,520.4058,520.5234,520.0728,520.445,2400.0
2023-08-16 15:45:00,531.51,531.65,531.44,531.45,1375.0,520.7095,520.8467,520.641,520.6508,1375.0
2023-08-16 15:50:00,531.25,531.25,530.39,530.42,4102.0,520.4548,520.4548,519.6123,519.6417,4102.0
2023-08-16 15:55:00,530.4,530.62,529.6,529.62,14231.0,519.6221,519.8376,518.8384,518.858,14231.0
2023-08-17 09:30:00,529.74,529.74,527.52,529.67,3318.0,518.9755,518.9755,516.8006,518.9069,3318.0
2023-08-17 09:35:00,527.83,528.75,527.54,528.02,523.0,517.1043,518.0056,516.8202,517.2905,523.0
2023-08-17 09:40:00,526.3,527.99,525.55,526.93,1935.0,515.6054,517.2611,514.8707,516.2226,1935.0
2023-08-17 09:45:00,526.74,527.44,525.22,525.67,1600.0,516.0365,516.7223,514.5474,514.9882,1600.0
2023-08-17 09:50:00,525.21,526.59,525.21,526.46,1181.0,514.5376,515.8895,514.5376,515.7622,1181.0
2023-08-17 09:55:00,526.5,526.5,526.16,526.16,300.0,515.8014,515.8014,515.4683,515.4683,300.0
2023-08-17 10:00:00,526.15,527.25,525.1,525.75,2307.0,515.4585,516.5361,514.4298,515.0666,2307.0
2023-08-17 10:05:00,525.48,526.14,524.89,525.94,5053.0,514.8021,515.4487,514.2241,515.2527,5053.0
2023-08-17 10:10:00,525.91,526.04,525.37,525.38,500.0,515.2233,515.3507,514.6943,514.7041,500.0
2023-08-17 10:15:00,526.22,526.22,524.55,524.55,800.0,515.527,515.527,513.891,513.891,800.0
2023-08-17 10:20:00,524.28,525.71,524.28,525.61,700.0,513.6265,515.0274,513.6265,514.9294,700.0
2023-08-17 10:25:00,526.32,526.5,525.79,526.17,850.0,515.625,515.8014,515.1058,515.4781,850.0
2023-08-17 10:30:00,526.19,526.19,525.92,525.96,300.0,515.4977,515.4977,515.2331,515.2723,300.0
2023-08-17 10:35:00,525.31,526.19,525.3,525.91,1800.0,514.6355,515.4977,514.6257,515.2233,1800.0
2023-08-17 10:40:00,526.3,526.3,525.81,526.24,2000.0,515.6054,515.6054,515.1254,515.5466,2000.0
2023-08-17 10:45:00,525.86,526.43,525.85,526.42,400.0,515.1744,515.7328,515.1646,515.723,400.0
2023-08-17 10:50:00,526.17,526.5,526.16,526.24,468.0,515.4781,515.8014,515.4683,515.5466,468.0
2023-08-17 10:55:00,526.08,526.51,525.79,526.18,941.0,515.3899,515.8112,515.1058,515.4879,941.0
2023-08-17 11:00:00,525.85,526.12,525.59,526.12,300.0,515.1646,515.4291,514.9098,515.4291,300.0
2023-08-17 11:05:00,525.85,525.88,525.54,525.55,913.0,515.1646,515.194,514.8609,514.8707,913.0
2023-08-17 11:10:00,525.68,525.68,524.76,524.76,600.0,514.998,514.998,514.0967,514.0967,600.0
2023-08-17 11:15:00,525.22,525.42,524.5,524.88,1200.0,514.5474,514.7433,513.842,514.2143,1200.0
2023-08-17 11:20:00,525.26,525.96,525.26,525.96,1303.0,514.5866,515.2723,514.5866,515.2723,1303.0
2023-08-17 11:25:00,525.95,526.23,525.74,525.74,613.0,515.2625,515.5368,515.0568,515.0568,613.0
2023-08-17 11:30:00,526.11,526.11,525.68,525.68,624.0,515.4193,515.4193,514.998,514.998,624.0
2023-08-17 11:35:00,525.4,525.73,524.95,525.12,1101.0,514.7237,515.047,514.2828,514.4494,1101.0
2023-08-17 11:40:00,525.34,526.44,525.19,525.98,1500.0,514.6649,515.7426,514.518,515.2919,1500.0
2023-08-17 11:45:00,525.65,526.04,525.62,526.04,379.0,514.9686,515.3507,514.9392,515.3507,379.0
2023-08-17 11:50:00,525.13,526.19,525.12,525.56,500.0,514.4592,515.4977,514.4494,514.8805,500.0
2023-08-17 11:55:00,525.3,525.57,525.3,525.57,800.0,514.6257,514.8903,514.6257,514.8903,800.0
2023-08-17 12:00:00,526.32,526.32,525.59,526.1,400.0,515.625,515.625,514.9098,515.4095,400.0
2023-08-17 12:05:00,525.68,525.68,525.23,525.58,500.0,514.998,514.998,514.5572,514.9,500.0
2023-08-17 12:10:00,525.84,526.08,525.58,525.64,1409.0,515.1548,515.3899,514.9,514.9588,1409.0
2023-08-17 12:15:00,526.17,526.17,526.16,526.17,100.0,515.4781,515.4781,515.4683,515.4781,100.0
2023-08-17 12:20:00,525.72,526.32,525.72,526.12,4074.0,515.0372,515.625,515.0372,515.4291,4074.0
2023-08-17 12:25:00,526.11,526.34,525.67,526.13,4181.0,515.4193,515.6446,514.9882,515.4389,4181.0
2023-08-17 12:30:00,526.14,526.14,525.86,525.86,600.0,515.4487,515.4487,515.1744,515.1744,600.0
2023-08-17 12:35:00,525.74,525.96,525.74,525.96,285.0,515.0568,515.2723,515.0568,515.2723,285.0
2023-08-17 12:40:00,525.99,526.28,525.65,526.09,600.0,515.3017,515.5858,514.9686,515.3997,600.0
2023-08-17 12:45:00,525.78,526.01,525.65,525.94,796.0,515.096,515.3213,514.9686,515.2527,796.0
2023-08-17 12:50:00,526.0,526.2,525.99,526.0,1013.0,515.3115,515.5074,515.3017,515.3115,1013.0
2023-08-17 12:55:00,526.0,526.01,525.7,526.01,460.0,515.3115,515.3213,515.0176,515.3213,460.0
2023-08-17 13:00:00,526.04,526.12,525.58,525.58,3357.0,515.3507,515.4291,514.9,514.9,3357.0
2023-08-17 13:05:00,525.79,525.79,525.25,525.25,600.0,515.1058,515.1058,514.5768,514.5768,600.0
2023-08-17 13:10:00,525.42,525.42,525.42,525.42,100.0,514.7433,514.7433,514.7433,514.7433,100.0
2023-08-17 13:15:00,525.21,525.21,525.08,525.08,285.0,514.5376,514.5376,514.4102,514.4102,285.0
2023-08-17 13:20:00,525.2,525.2,524.76,525.01,900.0,514.5278,514.5278,514.0967,514.3416,900.0
2023-08-17 13:25:00,524.56,524.65,524.52,524.65,500.0,513.9008,513.9889,513.8616,513.9889,500.0
2023-08-17 13:30:00,524.94,524.94,524.94,524.94,100.0,514.2731,514.2731,514.2731,514.2731,100.0
2023-08-17 13:35:00,524.89,525.48,524.89,525.48,800.0,514.2241,514.8021,514.2241,514.8021,800.0
2023-08-17 13:40:00,525.48,525.76,525.06,525.06,600.0,514.8021,515.0764,514.3906,514.3906,600.0
2023-08-17 13:45:00,525.06,525.39,525.01,525.38,600.0,514.3906,514.7139,514.3416,514.7041,600.0
2023-08-17 13:50:00,525.48,525.64,525.21,525.21,863.0,514.8021,514.9588,514.5376,514.5376,863.0
2023-08-17 13:55:00,525.22,526.13,525.22,525.54,6269.0,514.5474,515.4389,514.5474,514.8609,6269.0
2023-08-17 14:00:00,525.72,525.8,524.88,524.94,9593.0,515.0372,515.1156,514.2143,514.2731,9593.0
2023-08-17 14:05:00,524.47,524.53,524.16,524.41,3360.0,513.8126,513.8714,513.5089,513.7538,3360.0
2023-08-17 14:10:00,524.5,524.5,524.1,524.22,13132.0,513.842,513.842,513.4501,513.5677,13132.0
2023-08-17 14:15:00,524.12,524.26,524.11,524.25,1750.0,513.4697,513.6069,513.4599,513.5971,1750.0
2023-08-17 14:20:00,524.27,525.48,524.09,525.08,5227.0,513.6167,514.8021,513.4403,514.4102,5227.0
2023-08-17 14:25:00,524.94,524.94,524.25,524.59,7365.0,514.2731,514.2731,513.5971,513.9302,7365.0
2023-08-17 14:30:00,524.39,524.4,524.12,524.33,300.0,513.7342,513.744,513.4697,513.6754,300.0
2023-08-17 14:35:00,523.91,524.68,523.91,524.68,525.0,513.264,514.0183,513.264,514.0183,525.0
2023-08-17 14:40:00,524.3,524.44,524.08,524.08,2821.0,513.6461,513.7832,513.4305,513.4305,2821.0
2023-08-17 14:45:00,523.9,523.9,523.52,523.53,701.0,513.2542,513.2542,512.8819,512.8917,701.0
2023-08-17 14:50:00,523.47,523.47,522.69,522.97,2000.0,512.8329,512.8329,512.0688,512.3431,2000.0
2023-08-17 14:55:00,522.53,522.84,522.53,522.82,400.0,511.912,512.2157,511.912,512.1961,400.0
2023-08-17 15:00:00,522.74,522.78,522.22,522.26,928.0,512.1178,512.1569,511.6083,511.6475,928.0
2023-08-17 15:05:00,521.98,522.09,521.78,521.78,711.0,511.3732,511.481,511.1773,511.1773,711.0
2023-08-17 15:10:00,521.46,521.93,521.45,521.93,700.0,510.8638,511.3242,510.854,511.3242,700.0
2023-08-17 15:15:00,521.8,521.88,521.75,521.87,1050.0,511.1969,511.2752,511.1479,511.2654,1050.0
2023-08-17 15:20:00,521.93,523.31,521.71,522.37,15439.0,511.3242,512.6762,511.1087,511.7553,15439.0
2023-08-17 15:25:00,522.44,522.84,522.26,522.26,445.0,511.8239,512.2157,511.6475,511.6475,445.0
2023-08-17 15:30:00,523.28,523.28,521.55,521.55,6331.0,512.6468,512.6468,510.9519,510.9519,6331.0
2023-08-17 15:35:00,521.58,522.26,521.56,521.97,3138.0,510.9813,511.6475,510.9617,511.3634,3138.0
2023-08-17 15:40:00,521.84,521.97,521.37,521.37,3410.0,511.236,511.3634,510.7756,510.7756,3410.0
2023-08-17 15:45:00,521.28,521.41,520.92,521.12,4456.0,510.6874,510.8148,510.3347,510.5307,4456.0
2023-08-17 15:50:00,521.13,521.85,521.09,521.85,21131.0,510.5405,511.2458,510.5013,511.2458,21131.0
2023-08-17 15:55:00,521.79,521.79,520.6,520.83,24570.0,511.1871,511.1871,510.0212,510.2466,24570.0
2023-08-18 09:30:00,515.48,517.1,512.22,517.1,12490.0,505.0053,506.5924,501.8115,506.5924,12490.0
2023-08-18 09:35:00,515.83,517.3,515.82,517.3,700.0,505.3482,506.7883,505.3384,506.7883,700.0
2023-08-18 09:40:00,516.99,518.12,516.99,518.12,200.0,506.4846,507.5916,506.4846,507.5916,200.0
2023-08-18 09:45:00,518.73,518.73,518.63,518.63,402.0,508.1892,508.1892,508.0913,508.0913,402.0
2023-08-18 09:50:00,519.22,519.47,518.46,518.47,800.0,508.6693,508.9142,507.9247,507.9345,800.0
2023-08-18 09:55:00,518.6,518.96,517.96,518.96,1100.0,508.0619,508.4146,507.4349,508.4146,1100.0
2023-08-18 10:00:00,518.54,519.56,518.29,519.56,1150.0,508.0031,509.0024,507.7582,509.0024,1150.0
2023-08-18 10:05:00,519.68,520.92,519.57,520.92,2546.0,509.1199,510.3347,509.0122,510.3347,2546.0
2023-08-18 10:10:00,520.21,520.34,518.91,518.92,1702.0,509.6392,509.7665,508.3656,508.3754,1702.0
2023-08-18 10:15:00,519.23,519.74,519.23,519.66,800.0,508.6791,509.1787,508.6791,509.1003,800.0
2023-08-18 10:20:00,520.87,520.87,520.18,520.18,600.0,510.2858,510.2858,509.6098,509.6098,600.0
2023-08-18 10:25:00,520.0,520.47,519.98,520.1,2104.0,509.4334,509.8939,509.4138,509.5314,2104.0
2023-08-18 10:30:00,520.53,521.14,520.53,521.13,300.0,509.9527,510.5503,509.9527,510.5405,300.0
2023-08-18 10:35:00,521.48,521.48,521.18,521.18,510.0,510.8834,510.8834,510.5895,510.5895,510.0
2023-08-18 10:40:00,521.67,521.67,521.66,521.67,100.0,511.0695,511.0695,511.0597,511.0695,100.0
2023-08-18 10:45:00,521.51,521.91,521.28,521.4,500.0,510.9128,511.3046,510.6874,510.805,500.0
2023-08-18 10:50:00,520.92,520.97,520.92,520.97,200.0,510.3347,510.3837,510.3347,510.3837,200.0
2023-08-18 10:55:00,520.8,521.41,520.8,521.41,502.0,510.2172,510.8148,510.2172,510.8148,502.0
2023-08-18 11:00:00,521.91,522.16,521.73,521.75,400.0,511.3046,511.5495,511.1283,511.1479,400.0
2023-08-18 11:05:00,522.32,522.32,521.66,521.66,400.0,511.7063,511.7063,511.0597,511.0597,400.0
2023-08-18 11:10:00,521.92,522.33,521.92,522.33,300.0,511.3144,511.7161,511.3144,511.7161,300.0
2023-08-18 11:15:00,522.43,522.78,522.42,522.49,1018.0,511.8141,512.1569,511.8043,511.8728,1018.0
2023-08-18 11:20:00,522.59,522.59,522.16,522.53,300.0,511.9708,511.9708,511.5495,511.912,300.0
2023-08-18 11:25:00,521.84,521.84,521.79,521.79,200.0,511.236,511.236,511.1871,511.1871,200.0
2023-08-18 11:30:00,521.6,521.84,521.34,521.78,465.0,511.0009,511.236,510.7462,511.1773,465.0
2023-08-18 11:35:00,521.27,521.36,520.5,520.5,500.0,510.6776,510.7658,509.9233,509.9233,500.0
2023-08-18 11:40:00,520.13,520.96,520.0,520.96,1825.0,509.5608,510.3739,509.4334,510.3739,1825.0
2023-08-18 11:45:00,521.45,521.45,521.45,521.45,201.0,510.854,510.854,510.854,510.854,201.0
2023-08-18 11:50:00,521.7,522.34,521.7,522.01,1000.0,511.0989,511.7259,511.0989,511.4026,1000.0
2023-08-18 11:55:00,522.21,522.92,522.21,522.92,500.0,511.5985,512.2941,511.5985,512.2941,500.0
2023-08-18 12:00:00,523.07,523.45,523.06,523.4,500.0,512.4411,512.8133,512.4313,512.7643,500.0
2023-08-18 12:05:00,523.7,524.25,523.4,524.2,1400.0,513.0583,513.5971,512.7643,513.5481,1400.0
2023-08-18 12:10:00,524.1,524.1,523.28,523.28,1300.0,513.4501,513.4501,512.6468,512.6468,1300.0
2023-08-18 12:15:00,523.19,523.19,523.19,523.19,100.0,512.5586,512.5586,512.5586,512.5586,100.0
2023-08-18 12:20:00,523.0,523.37,522.96,522.96,805.0,512.3725,512.735,512.3333,512.3333,805.0
2023-08-18 12:25:00,522.29,522.29,522.29,522.29,100.0,511.6769,511.6769,511.6769,511.6769,100.0
2023-08-18 12:30:00,521.9,522.34,521.9,522.34,200.0,511.2948,511.7259,511.2948,511.7259,200.0
2023-08-18 12:35:00,522.52,522.69,522.18,522.18,1024.0,511.9022,512.0688,511.5691,511.5691,1024.0
2023-08-18 12:40:00,522.18,522.18,522.18,522.18,0.0,511.5691,511.5691,511.5691,511.5691,0.0
2023-08-18 12:45:00,522.36,522.36,522.36,522.36,100.0,511.7455,511.7455,511.7455,511.7455,100.0
2023-08-18 12:50:00,522.1,522.1,522.1,522.1,100.0,511.4908,511.4908,511.4908,511.4908,100.0
2023-08-18 12:55:00,522.1,522.1,522.1,522.1,0.0,511.4908,511.4908,511.4908,511.4908,0.0
2023-08-18 13:00:00,521.32,521.76,521.32,521.76,300.0,510.7266,511.1577,510.7266,511.1577,300.0
2023-08-18 13:05:00,521.52,521.52,521.52,521.52,200.0,510.9225,510.9225,510.9225,510.9225,200.0
2023-08-18 13:10:00,521.22,521.65,521.2,521.65,400.0,510.6286,511.0499,510.6091,511.0499,400.0
2023-08-18 13:15:00,521.25,521.25,521.02,521.02,600.0,510.658,510.658,510.4327,510.4327,600.0
2023-08-18 13:20:00,521.05,521.45,520.9,520.9,805.0,510.4621,510.854,510.3151,510.3151,805.0
2023-08-18 13:25:00,521.09,521.49,520.9,521.49,621.0,510.5013,510.8932,510.3151,510.8932,621.0
2023-08-18 13:30:00,521.52,521.98,521.52,521.98,300.0,510.9225,511.3732,510.9225,511.3732,300.0
2023-08-18 13:35:00,521.92,522.1,521.33,521.34,631.0,511.3144,511.4908,510.7364,510.7462,631.0
2023-08-18 13:40:00,521.34,521.34,521.34,521.34,0.0,510.7462,510.7462,510.7462,510.7462,0.0
2023-08-18 13:45:00,521.47,521.47,521.47,521.47,100.0,510.8736,510.8736,510.8736,510.8736,100.0
2023-08-18 13:50:00,521.41,521.8,521.4,521.76,500.0,510.8148,511.1969,510.805,511.1577,500.0
2023-08-18 13:55:00,521.76,521.76,521.76,521.76,0.0,511.1577,511.1577,511.1577,511.1577,0.0
2023-08-18 14:00:00,522.04,522.04,521.62,521.62,243.0,511.432,511.432,511.0205,511.0205,243.0
2023-08-18 14:05:00,521.91,521.91,521.44,521.44,500.0,511.3046,511.3046,510.8442,510.8442,500.0
2023-08-18 14:10:00,520.88,521.11,520.62,520.63,2364.0,510.2956,510.5209,510.0408,510.0506,2364.0
2023-08-18 14:15:00,520.82,521.23,520.82,521.23,300.0,510.2368,510.6384,510.2368,510.6384,300.0
2023-08-18 14:20:00,521.31,521.34,521.3,521.34,200.0,510.7168,510.7462,510.707,510.7462,200.0
2023-08-18 14:25:00,521.06,521.9,521.06,521.89,1300.0,510.4719,511.2948,510.4719,511.285,1300.0
2023-08-18 14:30:00,522.21,522.27,522.21,522.27,340.0,511.5985,511.6573,511.5985,511.6573,340.0
2023-08-18 14:35:00,522.14,522.36,522.14,522.36,200.0,511.53,511.7455,511.53,511.7455,200.0
2023-08-18 14:40:00,522.19,522.3,522.08,522.16,1400.0,511.5789,511.6867,511.4712,511.5495,1400.0
2023-08-18 14:45:00,522.09,522.09,522.09,522.09,100.0,511.481,511.481,511.481,511.481,100.0
2023-08-18 14:50:00,521.78,521.79,520.66,520.67,800.0,511.1773,511.1871,510.08,510.0898,800.0
2023-08-18 14:55:00,520.44,520.57,520.44,520.48,400.0,509.8645,509.9919,509.8645,509.9037,400.0
2023-08-18 15:00:00,520.25,520.59,520.25,520.59,300.0,509.6784,510.0114,509.6784,510.0114,300.0
2023-08-18 15:05:00,520.56,520.94,520.55,520.73,1600.0,509.9821,510.3543,509.9723,510.1486,1600.0
2023-08-18 15:10:00,520.1,520.3,520.03,520.3,515.0,509.5314,509.7273,509.4628,509.7273,515.0
2023-08-18 15:15:00,520.33,520.84,520.32,520.65,1398.0,509.7567,510.2564,509.7469,510.0702,1398.0
2023-08-18 15:20:00,520.77,521.0,520.71,520.84,1800.0,510.1878,510.4131,510.129,510.2564,1800.0
2023-08-18 15:25:00,520.81,520.94,520.75,520.94,500.0,510.227,510.3543,510.1682,510.3543,500.0
2023-08-18 15:30:00,520.78,520.78,520.38,520.59,600.0,510.1976,510.1976,509.8057,510.0114,600.0
2023-08-18 15:35:00,520.38,520.38,519.89,519.89,700.0,509.8057,509.8057,509.3257,509.3257,700.0
2023-08-18 15:40:00,520.06,520.62,520.06,520.55,1206.0,509.4922,510.0408,509.4922,509.9723,1206.0
2023-08-18 15:45:00,520.49,521.67,520.48,520.8,1600.0,509.9135,511.0695,509.9037,510.2172,1600.0
2023-08-18 15:50:00,520.84,520.84,519.95,519.96,1619.0,510.2564,510.2564,509.3845,509.3942,1619.0
2023-08-18 15:55:00,519.5,520.59,519.12,520.26,11775.0,508.9436,510.0114,508.5713,509.6882,11775.0
2023-08-21 09:30:00,518.45,518.45,516.53,516.67,4122.0,507.9149,507.9149,506.0339,506.1711,4122.0
2023-08-21 09:35:00,519.87,520.54,518.14,518.14,820.0,509.3061,509.9625,507.6112,507.6112,820.0
2023-08-21 09:40:00,518.14,518.14,518.14,518.14,0.0,507.6112,507.6112,507.6112,507.6112,0.0
2023-08-21 09:45:00,516.48,516.48,516.48,516.48,100.0,505.985,505.985,505.985,505.985,100.0
2023-08-21 09:50:00,516.9,517.54,516.9,517.05,335.0,506.3964,507.0234,506.3964,506.5434,335.0
2023-08-21 09:55:00,517.37,518.39,516.85,518.38,979.0,506.8569,507.8562,506.3474,507.8464,979.0
2023-08-21 10:00:00,517.74,520.21,517.26,519.24,8564.0,507.2194,509.6392,506.7491,508.6889,8564.0
2023-08-21 10:05:00,521.0,521.65,521.0,521.12,1916.0,510.4131,511.0499,510.4131,510.5307,1916.0
2023-08-21 10:10:00,521.52,522.29,521.52,522.29,1000.0,510.9225,511.6769,510.9225,511.6769,1000.0
2023-08-21 10:15:00,522.25,522.66,521.78,521.79,1036.0,511.6377,512.0394,511.1773,511.1871,1036.0
2023-08-21 10:20:00,521.9,522.28,520.1,520.27,3566.0,511.2948,511.6671,509.5314,509.6979,3566.0
2023-08-21 10:25:00,520.25,521.14,520.0,520.9,2273.0,509.6784,510.5503,509.4334,510.3151,2273.0
2023-08-21 10:30:00,520.32,520.32,518.15,519.0,21079.0,509.7469,509.7469,507.621,508.4538,21079.0
2023-08-21 10:35:00,519.47,520.63,519.42,520.28,2003.0,508.9142,510.0506,508.8652,509.7077,2003.0
2023-08-21 10:40:00,519.9,520.41,519.62,520.1,2158.0,509.3355,509.8351,509.0612,509.5314,2158.0
2023-08-21 10:45:00,520.24,521.44,520.24,521.18,1100.0,509.6686,510.8442,509.6686,510.5895,1100.0
2023-08-21 10:50:00,520.91,520.91,520.58,520.58,200.0,510.3249,510.3249,510.0016,510.0016,200.0
2023-08-21 10:55:00,520.62,521.38,520.3,520.55,806.0,510.0408,510.7854,509.7273,509.9723,806.0
2023-08-21 11:00:00,520.66,521.25,520.36,521.25,1999.0,510.08,510.658,509.7861,510.658,1999.0
2023-08-21 11:05:00,520.61,521.74,520.61,521.22,2021.0,510.031,511.1381,510.031,510.6286,2021.0
2023-08-21 11:10:00,521.25,522.18,521.25,521.59,1300.0,510.658,511.5691,510.658,510.9911,1300.0
2023-08-21 11:15:00,521.45,521.54,520.85,520.86,514.0,510.854,510.9421,510.2662,510.276,514.0
2023-08-21 11:20:00,520.94,520.94,520.66,520.66,306.0,510.3543,510.3543,510.08,510.08,306.0
2023-08-21 11:25:00,520.82,520.82,520.63,520.63,300.0,510.2368,510.2368,510.0506,510.0506,300.0
2023-08-21 11:30:00,521.11,521.23,520.92,520.92,400.0,510.5209,510.6384,510.3347,510.3347,400.0
2023-08-21 11:35:00,521.16,521.16,520.72,520.84,700.0,510.5699,510.5699,510.1388,510.2564,700.0
2023-08-21 11:40:00,519.88,519.88,519.88,519.88,100.0,509.3159,509.3159,509.3159,509.3159,100.0
2023-08-21 11:45:00,519.21,519.5,518.92,519.11,500.0,508.6595,508.9436,508.3754,508.5615,500.0
2023-08-21 11:50:00,519.24,519.55,518.91,519.55,400.0,508.6889,508.9926,508.3656,508.9926,400.0
2023-08-21 11:55:00,519.52,519.56,518.64,518.78,1223.0,508.9632,509.0024,508.1011,508.2382,1223.0
2023-08-21 12:00:00,518.42,518.42,518.41,518.42,100.0,507.8855,507.8855,507.8757,507.8855,100.0
2023-08-21 12:05:00,517.83,518.2,517.78,518.12,612.0,507.3075,507.67,507.2585,507.5916,612.0
2023-08-21 12:10:00,517.77,517.77,517.74,517.75,402.0,507.2487,507.2487,507.2194,507.2292,402.0
2023-08-21 12:15:00,517.77,518.06,517.77,518.02,1103.0,507.2487,507.5329,507.2487,507.4937,1103.0
2023-08-21 12:20:00,517.96,518.04,517.95,518.03,300.0,507.4349,507.5133,507.4251,507.5035,300.0
2023-08-21 12:25:00,518.31,518.87,518.31,518.87,428.0,507.7778,508.3264,507.7778,508.3264,428.0
2023-08-21 12:30:00,519.83,520.35,519.69,520.35,1605.0,509.2669,509.7763,509.1297,509.7763,1605.0
2023-08-21 12:35:00,520.87,520.87,520.86,520.87,100.0,510.2858,510.2858,510.276,510.2858,100.0
2023-08-21 12:40:00,521.12,521.36,520.64,521.36,1352.0,510.5307,510.7658,510.0604,510.7658,1352.0
2023-08-21 12:45:00,521.34,521.96,521.34,521.96,700.0,510.7462,511.3536,510.7462,511.3536,700.0
2023-08-21 12:50:00,521.58,521.84,521.38,521.38,400.0,510.9813,511.236,510.7854,510.7854,400.0
2023-08-21 12:55:00,520.93,521.47,520.7,521.43,1303.0,510.3445,510.8736,510.1192,510.8344,1303.0
2023-08-21 13:00:00,521.49,521.86,521.05,521.06,1003.0,510.8932,511.2556,510.4621,510.4719,1003.0
2023-08-21 13:05:00,521.02,521.57,520.96,520.96,549.0,510.4327,510.9715,510.3739,510.3739,549.0
2023-08-21 13:10:00,521.54,521.76,521.33,521.76,900.0,510.9421,511.1577,510.7364,511.1577,900.0
2023-08-21 13:15:00,521.83,522.31,521.77,522.31,1416.0,511.2262,511.6965,511.1675,511.6965,1416.0
2023-08-21 13:20:00,522.72,523.15,522.64,523.15,703.0,512.0982,512.5194,512.0198,512.5194,703.0
2023-08-21 13:25:00,523.36,523.63,523.1,523.26,1200.0,512.7252,512.9897,512.4704,512.6272,1200.0
2023-08-21 13:30:00,523.26,523.88,523.26,523.56,600.0,512.6272,513.2346,512.6272,512.9211,600.0
2023-08-21 13:35:00,523.96,524.69,523.96,524.12,947.0,513.313,514.0281,513.313,513.4697,947.0
2023-08-21 13:40:00,524.69,524.69,524.42,524.42,300.0,514.0281,514.0281,513.7636,513.7636,300.0
2023-08-21 13:45:00,524.45,524.73,524.45,524.73,200.0,513.793,514.0673,513.793,514.0673,200.0
2023-08-21 13:50:00,524.38,524.55,524.05,524.09,2029.0,513.7244,513.891,513.4011,513.4403,2029.0
2023-08-21 13:55:00,524.09,524.09,524.09,524.09,0.0,513.4403,513.4403,513.4403,513.4403,0.0
2023-08-21 14:00:00,523.99,524.24,522.87,522.87,1310.0,513.3424,513.5873,512.2451,512.2451,1310.0
2023-08-21 14:05:00,523.37,523.92,523.11,523.92,1135.0,512.735,513.2738,512.4802,513.2738,1135.0
2023-08-21 14:10:00,523.62,524.25,523.62,523.69,700.0,512.9799,513.5971,512.9799,513.0485,700.0
2023-08-21 14:15:00,524.25,524.25,523.18,523.2,3042.0,513.5971,513.5971,512.5488,512.5684,3042.0
2023-08-21 14:20:00,523.59,523.64,522.65,522.65,1027.0,512.9505,512.9995,512.0296,512.0296,1027.0
2023-08-21 14:25:00,522.43,522.43,521.56,522.38,1230.0,511.8141,511.8141,510.9617,511.7651,1230.0
2023-08-21 14:30:00,522.71,522.9,522.47,522.9,600.0,512.0884,512.2745,511.8532,512.2745,600.0
2023-08-21 14:35:00,523.0,523.13,522.76,522.96,905.0,512.3725,512.4998,512.1374,512.3333,905.0
2023-08-21 14:40:00,522.93,523.57,522.93,523.31,2700.0,512.3039,512.9309,512.3039,512.6762,2700.0
2023-08-21 14:45:00,523.56,524.66,523.55,524.66,1330.0,512.9211,513.9987,512.9113,513.9987,1330.0
2023-08-21 14:50:00,524.38,524.59,523.79,524.26,2106.0,513.7244,513.9302,513.1464,513.6069,2106.0
2023-08-21 14:55:00,524.08,524.08,523.94,523.94,200.0,513.4305,513.4305,513.2934,513.2934,200.0
2023-08-21 15:00:00,524.61,524.9,524.55,524.55,981.0,513.9498,514.2339,513.891,513.891,981.0
2023-08-21 15:05:00,524.93,524.93,524.57,524.62,600.0,514.2633,514.2633,513.9106,513.9596,600.0
2023-08-21 15:10:00,524.95,525.15,524.91,525.07,500.0,514.2828,514.4788,514.2437,514.4004,500.0
2023-08-21 15:15:00,525.1,525.74,525.03,525.03,4797.0,514.4298,515.0568,514.3612,514.3612,4797.0
2023-08-21 15:20:00,524.84,525.65,524.77,525.61,1497.0,514.1751,514.9686,514.1065,514.9294,1497.0
2023-08-21 15:25:00,525.51,525.78,525.51,525.65,432.0,514.8315,515.096,514.8315,514.9686,432.0
2023-08-21 15:30:00,525.59,525.95,524.91,525.95,3868.0,514.9098,515.2625,514.2437,515.2625,3868.0
2023-08-21 15:35:00,525.84,526.39,525.83,526.18,1165.0,515.1548,515.6936,515.145,515.4879,1165.0
2023-08-21 15:40:00,526.35,526.74,526.33,526.53,2279.0,515.6544,516.0365,515.6348,515.8307,2279.0
2023-08-21 15:45:00,526.31,526.57,526.03,526.2,2198.0,515.6152,515.8699,515.3409,515.5074,2198.0
2023-08-21 15:50:00,525.93,526.18,525.59,526.1,3180.0,515.2429,515.4879,514.9098,515.4095,3180.0
2023-08-21 15:55:00,526.0,526.31,524.58,524.76,16079.0,515.3115,515.6152,513.9204,514.0967,16079.0
2023-08-22 09:30:00,527.41,527.41,525.74,525.74,3091.0,516.6929,516.6929,515.0568,515.0568,3091.0
2023-08-22 09:35:00,525.65,525.65,524.74,524.74,285.0,514.9686,514.9686,514.0771,514.0771,285.0
2023-08-22 09:40:00,526.34,526.34,525.66,526.14,492.0,515.6446,515.6446,514.9784,515.4487,492.0
2023-08-22 09:45:00,527.73,527.99,526.04,526.83,7339.0,517.0064,517.2611,515.3507,516.1246,7339.0
2023-08-22 09:50:00,526.83,526.83,526.83,526.83,0.0,516.1246,516.1246,516.1246,516.1246,0.0
2023-08-22 09:55:00,527.21,527.21,525.83,525.83,400.0,516.4969,516.4969,515.145,515.145,400.0
2023-08-22 10:00:00,525.72,525.72,524.85,524.86,300.0,515.0372,515.0372,514.1849,514.1947,300.0
2023-08-22 10:05:00,525.75,525.91,525.33,525.8,1300.0,515.0666,515.2233,514.6551,515.1156,1300.0
2023-08-22 10:10:00,526.07,527.46,526.07,527.25,1792.0,515.3801,516.7418,515.3801,516.5361,1792.0
2023-08-22 10:15:00,527.63,527.77,527.32,527.33,789.0,516.9084,517.0455,516.6047,516.6145,789.0
2023-08-22 10:20:00,527.31,527.7,526.76,526.76,2013.0,516.5949,516.977,516.0561,516.0561,2013.0
2023-08-22 10:25:00,526.7,526.7,526.7,526.7,300.0,515.9973,515.9973,515.9973,515.9973,300.0
2023-08-22 10:30:00,526.1,526.1,525.31,525.32,600.0,515.4095,515.4095,514.6355,514.6453,600.0
2023-08-22 10:35:00,525.37,525.37,524.99,525.13,700.0,514.6943,514.6943,514.322,514.4592,700.0
2023-08-22 10:40:00,525.13,526.2,524.85,525.85,2461.0,514.4592,515.5074,514.1849,515.1646,2461.0
2023-08-22 10:45:00,525.6,525.72,525.59,525.72,200.0,514.9196,515.0372,514.9098,515.0372,200.0
2023-08-22 10:50:00,525.87,527.24,525.87,527.2,1349.0,515.1842,516.5263,515.1842,516.4871,1349.0
2023-08-22 10:55:00,527.24,527.8,527.24,527.8,625.0,516.5263,517.0749,516.5263,517.0749,625.0
2023-08-22 11:00:00,528.18,528.21,527.72,528.15,1276.0,517.4472,517.4766,516.9966,517.4178,1276.0
2023-08-22 11:05:00,528.0,528.17,527.58,527.7,1824.0,517.2709,517.4374,516.8594,516.977,1824.0
2023-08-22 11:10:00,527.94,528.22,527.46,527.5,1000.0,517.2121,517.4864,516.7418,516.781,1000.0
2023-08-22 11:15:00,527.15,528.29,527.1,527.9,902.0,516.4381,517.555,516.3892,517.1729,902.0
2023-08-22 11:20:00,527.97,528.08,527.75,528.08,400.0,517.2415,517.3492,517.026,517.3492,400.0
2023-08-22 11:25:00,528.42,528.9,528.29,528.73,1157.0,517.6823,518.1526,517.555,517.986,1157.0
2023-08-22 11:30:00,528.67,529.0,528.66,528.93,400.0,517.9273,518.2506,517.9175,518.182,400.0
2023-08-22 11:35:00,529.29,529.29,528.5,528.5,848.0,518.5347,518.5347,517.7607,517.7607,848.0
2023-08-22 11:40:00,528.8,529.95,528.8,528.91,1576.0,518.0546,519.1812,518.0546,518.1624,1576.0
2023-08-22 11:45:00,528.87,528.87,528.86,528.87,100.0,518.1232,518.1232,518.1134,518.1232,100.0
2023-08-22 11:50:00,528.73,529.15,528.7,528.71,1100.0,517.986,518.3975,517.9566,517.9664,1100.0
2023-08-22 11:55:00,528.89,529.07,528.72,528.72,500.0,518.1428,518.3191,517.9762,517.9762,500.0
2023-08-22 12:00:00,528.52,529.14,528.52,529.01,400.0,517.7803,518.3877,517.7803,518.2603,400.0
2023-08-22 12:05:00,529.08,529.89,528.51,529.75,1713.0,518.3289,519.1225,517.7705,518.9853,1713.0
2023-08-22 12:10:00,529.26,529.64,529.26,529.26,800.0,518.5053,518.8775,518.5053,518.5053,800.0
2023-08-22 12:15:00,529.09,529.14,528.85,529.14,300.0,518.3387,518.3877,518.1036,518.3877,300.0
2023-08-22 12:20:00,529.04,529.52,529.04,529.22,903.0,518.2897,518.76,518.2897,518.4661,903.0
2023-08-22 12:25:00,529.6,530.32,529.56,530.32,1200.0,518.8384,519.5437,518.7992,519.5437,1200.0
2023-08-22 12:30:00,530.13,530.61,530.13,530.19,1400.0,519.3576,519.8278,519.3576,519.4164,1400.0
2023-08-22 12:35:00,530.01,530.76,530.01,530.75,502.0,519.24,519.9748,519.24,519.965,502.0
2023-08-22 12:40:00,531.02,531.45,530.95,530.98,800.0,520.2295,520.6508,520.1609,520.1903,800.0
2023-08-22 12:45:00,531.58,531.58,531.58,531.58,100.0,520.7781,520.7781,520.7781,520.7781,100.0
2023-08-22 12:50:00,531.57,531.85,531.28,531.83,700.0,520.7683,521.0426,520.4842,521.023,700.0
2023-08-22 12:55:00,531.37,531.59,530.29,530.29,1200.0,520.5724,520.7879,519.5143,519.5143,1200.0
2023-08-22 13:00:00,530.61,530.61,530.08,530.09,300.0,519.8278,519.8278,519.3086,519.3184,300.0
2023-08-22 13:05:00,529.24,529.54,528.81,529.54,1200.0,518.4857,518.7796,518.0644,518.7796,1200.0
2023-08-22 13:10:00,529.28,529.6,529.17,529.19,1300.0,518.5249,518.8384,518.4171,518.4367,1300.0
2023-08-22 13:15:00,529.44,529.7,529.29,529.7,800.0,518.6816,518.9363,518.5347,518.9363,800.0
2023-08-22 13:20:00,529.56,529.75,529.27,529.74,400.0,518.7992,518.9853,518.5151,518.9755,400.0
2023-08-22 13:25:00,529.71,529.75,529.44,529.49,800.0,518.9461,518.9853,518.6816,518.7306,800.0
2023-08-22 13:30:00,529.4,529.71,529.02,529.02,1333.0,518.6424,518.9461,518.2701,518.2701,1333.0
2023-08-22 13:35:00,529.45,529.8,529.39,529.76,1000.0,518.6914,519.0343,518.6326,518.9951,1000.0
2023-08-22 13:40:00,529.08,529.53,528.47,528.71,1082.0,518.3289,518.7698,517.7313,517.9664,1082.0
2023-08-22 13:45:00,528.08,528.39,528.08,528.39,300.0,517.3492,517.6529,517.3492,517.6529,300.0
2023-08-22 13:50:00,528.03,528.48,528.03,528.47,400.0,517.3003,517.7411,517.3003,517.7313,400.0
2023-08-22 13:55:00,528.61,528.7,528.61,528.62,485.0,517.8685,517.9566,517.8685,517.8783,485.0
2023-08-22 14:00:00,528.37,528.43,528.15,528.17,600.0,517.6334,517.6921,517.4178,517.4374,600.0
2023-08-22 14:05:00,528.38,528.4,528.38,528.4,200.0,517.6432,517.6627,517.6432,517.6627,200.0
2023-08-22 14:10:00,528.52,528.53,528.02,528.44,589.0,517.7803,517.7901,517.2905,517.7019,589.0
2023-08-22 14:15:00,528.44,528.44,527.98,528.11,1172.0,517.7019,517.7019,517.2513,517.3786,1172.0
2023-08-22 14:20:00,528.41,528.88,528.39,528.6,886.0,517.6725,518.133,517.6529,517.8587,886.0
2023-08-22 14:25:00,528.56,528.91,528.56,528.62,500.0,517.8195,518.1624,517.8195,517.8783,500.0
2023-08-22 14:30:00,529.1,529.84,529.1,529.84,900.0,518.3485,519.0735,518.3485,519.0735,900.0
2023-08-22 14:35:00,530.14,530.19,529.75,529.78,721.0,519.3674,519.4164,518.9853,519.0147,721.0
2023-08-22 14:40:00,529.79,529.88,529.45,529.65,800.0,519.0245,519.1127,518.6914,518.8873,800.0
2023-08-22 14:45:00,529.11,529.14,528.77,529.06,1556.0,518.3583,518.3877,518.0252,518.3093,1556.0
2023-08-22 14:50:00,529.31,529.73,529.31,529.51,700.0,518.5543,518.9657,518.5543,518.7502,700.0
2023-08-22 14:55:00,529.34,529.92,529.34,529.75,700.0,518.5836,519.1519,518.5836,518.9853,700.0
2023-08-22 15:00:00,530.03,530.1,529.86,529.91,600.0,519.2596,519.3282,519.0931,519.1421,600.0
2023-08-22 15:05:00,529.69,529.95,529.43,529.95,1000.0,518.9265,519.1812,518.6718,519.1812,1000.0
2023-08-22 15:10:00,529.98,530.44,529.97,530.44,1612.0,519.2106,519.6613,519.2008,519.6613,1612.0
2023-08-22 15:15:00,530.41,530.6,530.39,530.44,1100.0,519.6319,519.818,519.6123,519.6613,1100.0
2023-08-22 15:20:00,530.46,530.62,529.89,529.96,2432.0,519.6809,519.8376,519.1225,519.191,2432.0
2023-08-22 15:25:00,530.15,530.23,529.52,529.52,1119.0,519.3772,519.4556,518.76,518.76,1119.0
2023-08-22 15:30:00,529.2,529.47,528.74,528.88,2252.0,518.4465,518.711,517.9958,518.133,2252.0
2023-08-22 15:35:00,528.85,528.89,528.23,528.28,2576.0,518.1036,518.1428,517.4962,517.5452,2576.0
2023-08-22 15:40:00,528.04,528.54,527.94,528.54,3032.0,517.3101,517.7999,517.2121,517.7999,3032.0
2023-08-22 15:45:00,528.26,529.08,528.26,528.7,3415.0,517.5256,518.3289,517.5256,517.9566,3415.0
2023-08-22 15:50:00,528.99,529.34,528.15,528.17,5786.0,518.2408,518.5836,517.4178,517.4374,5786.0
2023-08-22 15:55:00,528.31,528.49,527.52,527.91,22771.0,517.5746,517.7509,516.8006,517.1827,22771.0
2023-08-23 09:30:00,530.49,530.49,528.64,528.64,2739.0,519.7103,519.7103,517.8979,517.8979,2739.0
2023-08-23 09:35:00,529.91,530.0,529.91,530.0,440.0,519.1421,519.2302,519.1421,519.2302,440.0
2023-08-23 09:40:00,530.0,530.0,530.0,530.0,0.0,519.2302,519.2302,519.2302,519.2302,0.0
2023-08-23 09:45:00,529.5,529.82,529.5,529.82,200.0,518.7404,519.0539,518.7404,519.0539,200.0
2023-08-23 09:50:00,528.76,529.58,528.76,529.58,200.0,518.0154,518.8188,518.0154,518.8188,200.0
2023-08-23 09:55:00,528.72,530.14,528.43,529.11,1802.0,517.9762,519.3674,517.6921,518.3583,1802.0
2023-08-23 10:00:00,529.47,529.47,527.85,528.61,2756.0,518.711,518.711,517.1239,517.8685,2756.0
2023-08-23 10:05:00,528.4,528.77,528.16,528.77,700.0,517.6627,518.0252,517.4276,518.0252,700.0
2023-08-23 10:10:00,529.25,530.05,529.25,530.05,905.0,518.4955,519.2792,518.4955,519.2792,905.0
2023-08-23 10:15:00,529.86,530.44,529.45,529.96,2504.0,519.0931,519.6613,518.6914,519.191,2504.0
2023-08-23 10:20:00,529.61,530.16,529.61,530.04,900.0,518.8482,519.387,518.8482,519.2694,900.0
2023-08-23 10:25:00,530.04,530.54,529.95,530.2,3604.0,519.2694,519.7593,519.1812,519.4262,3604.0
2023-08-23 10:30:00,530.2,530.2,530.18,530.2,478.0,519.4262,519.4262,519.4066,519.4262,478.0
2023-08-23 10:35:00,530.12,530.12,530.0,530.12,309.0,519.3478,519.3478,519.2302,519.3478,309.0
2023-08-23 10:40:00,530.45,531.13,530.36,531.13,1202.0,519.6711,520.3373,519.5829,520.3373,1202.0
2023-08-23 10:45:00,530.71,532.14,530.46,532.07,6012.0,519.9258,521.3267,519.6809,521.2582,6012.0
2023-08-23 10:50:00,532.01,533.35,531.9,533.35,4581.0,521.1994,522.5122,521.0916,522.5122,4581.0
2023-08-23 10:55:00,533.59,533.99,533.59,533.99,200.0,522.7473,523.1392,522.7473,523.1392,200.0
2023-08-23 11:00:00,533.71,533.71,533.69,533.7,300.0,522.8648,522.8648,522.8453,522.855,300.0
2023-08-23 11:05:00,533.56,533.99,532.62,532.63,4297.0,522.7179,523.1392,521.797,521.8068,4297.0
2023-08-23 11:10:00,532.5,532.66,532.05,532.17,846.0,521.6794,521.8362,521.2386,521.3561,846.0
2023-08-23 11:15:00,531.93,531.94,531.93,531.93,100.0,521.121,521.1308,521.121,521.121,100.0
2023-08-23 11:20:00,532.5,532.61,532.19,532.61,600.0,521.6794,521.7872,521.3757,521.7872,600.0
2023-08-23 11:25:00,532.55,532.58,532.54,532.58,200.0,521.7284,521.7578,521.7186,521.7578,200.0
2023-08-23 11:30:00,532.61,532.93,532.5,532.51,1600.0,521.7872,522.1007,521.6794,521.6892,1600.0
2023-08-23 11:35:00,532.55,532.77,532.54,532.77,600.0,521.7284,521.9439,521.7186,521.9439,600.0
2023-08-23 11:40:00,532.38,532.5,532.3,532.3,300.0,521.5619,521.6794,521.4835,521.4835,300.0
2023-08-23 11:45:00,532.52,533.13,532.19,532.2,2248.0,521.699,522.2966,521.3757,521.3855,2248.0
2023-08-23 11:50:00,532.57,532.71,531.81,531.81,8749.0,521.748,521.8852,521.0035,521.0035,8749.0
2023-08-23 11:55:00,531.68,531.69,531.67,531.67,1200.0,520.8761,520.8859,520.8663,520.8663,1200.0
2023-08-23 12:00:00,531.9,531.9,531.66,531.66,300.0,521.0916,521.0916,520.8565,520.8565,300.0
2023-08-23 12:05:00,531.54,531.54,531.54,531.54,100.0,520.7389,520.7389,520.7389,520.7389,100.0
2023-08-23 12:10:00,532.16,532.19,532.16,532.19,200.0,521.3463,521.3757,521.3463,521.3757,200.0
2023-08-23 12:15:00,531.93,532.05,531.44,531.65,1682.0,521.121,521.2386,520.641,520.8467,1682.0
2023-08-23 12:20:00,531.77,531.91,531.43,531.79,600.0,520.9643,521.1014,520.6312,520.9839,600.0
2023-08-23 12:25:00,531.75,531.75,531.32,531.54,1000.0,520.9447,520.9447,520.5234,520.7389,1000.0
2023-08-23 12:30:00,531.54,531.7,531.37,531.67,900.0,520.7389,520.8957,520.5724,520.8663,900.0
2023-08-23 12:35:00,531.97,532.72,531.96,532.45,400.0,521.1602,521.895,521.1504,521.6304,400.0
2023-08-23 12:40:00,532.59,533.21,532.59,533.21,900.0,521.7676,522.375,521.7676,522.375,900.0
2023-08-23 12:45:00,533.38,533.77,533.19,533.77,600.0,522.5415,522.9236,522.3554,522.9236,600.0
2023-08-23 12:50:00,533.47,533.47,533.47,533.47,100.0,522.6297,522.6297,522.6297,522.6297,100.0
2023-08-23 12:55:00,533.31,533.53,532.96,532.97,1266.0,522.473,522.6885,522.1301,522.1399,1266.0
2023-08-23 13:00:00,533.04,533.21,533.04,533.21,300.0,522.2085,522.375,522.2085,522.375,300.0
2023-08-23 13:05:00,533.21,533.21,532.35,532.59,3116.0,522.375,522.375,521.5325,521.7676,3116.0
2023-08-23 13:10:00,533.13,533.14,532.32,532.32,333.0,522.2966,522.3064,521.5031,521.5031,333.0
2023-08-23 13:15:00,532.33,533.34,532.33,533.34,216.0,521.5129,522.5024,521.5129,522.5024,216.0
2023-08-23 13:20:00,533.06,533.55,533.06,533.54,300.0,522.2281,522.7081,522.2281,522.6983,300.0
2023-08-23 13:25:00,533.48,533.54,533.48,533.54,300.0,522.6395,522.6983,522.6395,522.6983,300.0
2023-08-23 13:30:00,533.55,533.55,533.42,533.42,200.0,522.7081,522.7081,522.5807,522.5807,200.0
2023-08-23 13:35:00,533.51,533.51,533.16,533.5,500.0,522.6689,522.6689,522.326,522.6591,500.0
2023-08-23 13:40:00,533.51,533.52,533.11,533.11,547.0,522.6689,522.6787,522.277,522.277,547.0
2023-08-23 13:45:00,533.2,533.2,533.2,533.2,100.0,522.3652,522.3652,522.3652,522.3652,100.0
2023-08-23 13:50:00,533.5,533.5,533.21,533.21,300.0,522.6591,522.6591,522.375,522.375,300.0
2023-08-23 13:55:00,533.55,533.55,533.44,533.44,200.0,522.7081,522.7081,522.6003,522.6003,200.0
2023-08-23 14:00:00,533.5,534.1,533.5,534.1,300.0,522.6591,523.2469,522.6591,523.2469,300.0
2023-08-23 14:05:00,533.52,534.47,533.52,534.21,906.0,522.6787,523.6094,522.6787,523.3547,906.0
2023-08-23 14:10:00,534.22,534.22,534.04,534.19,1470.0,523.3645,523.3645,523.1881,523.3351,1470.0
2023-08-23 14:15:00,534.74,534.86,534.7,534.78,1000.0,523.8739,523.9915,523.8347,523.9131,1000.0
2023-08-23 14:20:00,534.71,534.81,534.58,534.8,894.0,523.8445,523.9425,523.7172,523.9327,894.0
2023-08-23 14:25:00,534.8,534.9,534.59,534.89,636.0,523.9327,524.0307,523.727,524.0209,636.0
2023-08-23 14:30:00,534.67,534.67,534.4,534.54,400.0,523.8053,523.8053,523.5408,523.678,400.0
2023-08-23 14:35:00,534.55,534.55,534.2,534.29,700.0,523.6878,523.6878,523.3449,523.4331,700.0
2023-08-23 14:40:00,534.55,534.55,534.07,534.35,400.0,523.6878,523.6878,523.2175,523.4918,400.0
2023-08-23 14:45:00,534.5,534.65,534.5,534.62,900.0,523.6388,523.7857,523.6388,523.7564,900.0
2023-08-23 14:50:00,534.77,534.77,534.77,534.77,200.0,523.9033,523.9033,523.9033,523.9033,200.0
2023-08-23 14:55:00,534.83,534.96,534.48,534.48,734.0,523.9621,524.0894,523.6192,523.6192,734.0
2023-08-23 15:00:00,534.57,534.81,534.5,534.61,500.0,523.7074,523.9425,523.6388,523.7466,500.0
2023-08-23 15:05:00,534.93,534.99,534.77,534.98,2599.0,524.0601,524.1188,523.9033,524.109,2599.0
2023-08-23 15:10:00,534.97,534.99,534.43,534.43,933.0,524.0992,524.1188,523.5702,523.5702,933.0
2023-08-23 15:15:00,534.61,534.63,533.57,533.97,3732.0,523.7466,523.7661,522.7277,523.1196,3732.0
2023-08-23 15:20:00,533.91,534.57,533.84,534.57,1500.0,523.0608,523.7074,522.9922,523.7074,1500.0
2023-08-23 15:25:00,534.5,534.92,534.5,534.71,3392.0,523.6388,524.0503,523.6388,523.8445,3392.0
2023-08-23 15:30:00,535.07,535.29,534.73,535.29,600.0,524.1972,524.4127,523.8641,524.4127,600.0
2023-08-23 15:35:00,534.92,535.78,534.65,535.49,11517.0,524.0503,524.8928,523.7857,524.6087,11517.0
2023-08-23 15:40:00,535.8,536.02,535.65,535.87,2603.0,524.9124,525.1279,524.7654,524.981,2603.0
2023-08-23 15:45:00,535.65,536.0,535.56,535.61,1373.0,524.7654,525.1083,524.6773,524.7262,1373.0
2023-08-23 15:50:00,535.88,535.92,534.85,535.24,2572.0,524.9907,525.0299,523.9817,524.3638,2572.0
2023-08-23 15:55:00,535.18,536.01,535.05,535.84,14864.0,524.305,525.1181,524.1776,524.9516,14864.0
2023-08-24 09:30:00,536.58,538.08,536.03,536.05,3633.0,525.6765,527.146,525.1377,525.1573,3633.0
2023-08-24 09:35:00,536.05,536.05,536.05,536.05,0.0,525.1573,525.1573,525.1573,525.1573,0.0
2023-08-24 09:40:00,537.55,537.55,537.55,537.55,100.0,526.6268,526.6268,526.6268,526.6268,100.0
2023-08-24 09:45:00,538.56,538.56,537.4,537.4,2901.0,527.6163,527.6163,526.4799,526.4799,2901.0
2023-08-24 09:50:00,537.88,537.88,536.82,536.9,1096.0,526.9501,526.9501,525.9116,525.99,1096.0
2023-08-24 09:55:00,537.5,538.29,537.06,537.92,2100.0,526.5778,527.3518,526.1468,526.9893,2100.0
2023-08-24 10:00:00,538.0,538.34,537.8,537.96,2300.0,527.0677,527.4008,526.8717,527.0285,2300.0
2023-08-24 10:05:00,537.58,537.78,536.48,536.49,800.0,526.6562,526.8521,525.5786,525.5884,800.0
2023-08-24 10:10:00,537.0,537.0,536.03,536.03,401.0,526.088,526.088,525.1377,525.1377,401.0
2023-08-24 10:15:00,535.92,535.92,535.49,535.71,700.0,525.0299,525.0299,524.6087,524.8242,700.0
2023-08-24 10:20:00,535.28,535.82,533.73,533.95,2000.0,524.4029,524.932,522.8844,523.1,2000.0
2023-08-24 10:25:00,534.33,535.87,534.33,535.87,1298.0,523.4722,524.981,523.4722,524.981,1298.0
2023-08-24 10:30:00,535.17,535.17,534.54,534.6,1200.0,524.2952,524.2952,523.678,523.7368,1200.0
2023-08-24 10:35:00,534.62,535.75,534.62,535.75,893.0,523.7564,524.8634,523.7564,524.8634,893.0
2023-08-24 10:40:00,535.62,535.62,535.02,535.02,400.0,524.736,524.736,524.1482,524.1482,400.0
2023-08-24 10:45:00,534.56,534.56,534.27,534.27,200.0,523.6976,523.6976,523.4135,523.4135,200.0
2023-08-24 10:50:00,534.36,534.36,534.36,534.36,100.0,523.5016,523.5016,523.5016,523.5016,100.0
2023-08-24 10:55:00,534.36,534.93,533.52,534.18,2398.0,523.5016,524.0601,522.6787,523.3253,2398.0
2023-08-24 11:00:00,534.07,534.07,532.42,533.01,1075.0,523.2175,523.2175,521.6011,522.1791,1075.0
2023-08-24 11:05:00,533.36,533.36,532.6,532.6,505.0,522.522,522.522,521.7774,521.7774,505.0
2023-08-24 11:10:00,532.6,532.95,532.58,532.91,800.0,521.7774,522.1203,521.7578,522.0811,800.0
2023-08-24 11:15:00,533.0,533.0,532.13,532.84,2700.0,522.1693,522.1693,521.317,522.0125,2700.0
2023-08-24 11:20:00,532.76,533.42,532.63,533.13,1789.0,521.9341,522.5807,521.8068,522.2966,1789.0
2023-08-24 11:25:00,533.0,533.0,532.63,532.89,2006.0,522.1693,522.1693,521.8068,522.0615,2006.0
2023-08-24 11:30:00,532.16,532.16,532.15,532.16,706.0,521.3463,521.3463,521.3365,521.3463,706.0
2023-08-24 11:35:00,531.99,531.99,531.43,531.45,400.0,521.1798,521.1798,520.6312,520.6508,400.0
2023-08-24 11:40:00,531.43,531.43,531.43,531.43,200.0,520.6312,520.6312,520.6312,520.6312,200.0
2023-08-24 11:45:00,531.43,531.43,531.41,531.41,725.0,520.6312,520.6312,520.6116,520.6116,725.0
2023-08-24 11:50:00,531.41,531.41,531.41,531.41,0.0,520.6116,520.6116,520.6116,520.6116,0.0
2023-08-24 11:55:00,531.33,531.33,530.89,530.89,304.0,520.5332,520.5332,520.1021,520.1021,304.0
2023-08-24 12:00:00,530.86,531.12,530.65,531.12,800.0,520.0728,520.3275,519.867,520.3275,800.0
2023-08-24 12:05:00,531.34,532.59,531.22,532.59,1500.0,520.543,521.7676,520.4254,521.7676,1500.0
2023-08-24 12:10:00,532.42,533.73,532.39,533.73,3169.0,521.6011,522.8844,521.5717,522.8844,3169.0
2023-08-24 12:15:00,533.73,533.73,533.73,533.73,0.0,522.8844,522.8844,522.8844,522.8844,0.0
2023-08-24 12:20:00,533.59,533.81,533.59,533.6,600.0,522.7473,522.9628,522.7473,522.7571,600.0
2023-08-24 12:25:00,533.6,534.06,533.47,533.47,1900.0,522.7571,523.2077,522.6297,522.6297,1900.0
2023-08-24 12:30:00,533.57,533.57,533.56,533.57,200.0,522.7277,522.7277,522.7179,522.7277,200.0
2023-08-24 12:35:00,534.08,534.89,534.08,534.89,864.0,523.2273,524.0209,523.2273,524.0209,864.0
2023-08-24 12:40:00,534.89,534.89,534.89,534.89,0.0,524.0209,524.0209,524.0209,524.0209,0.0
2023-08-24 12:45:00,535.13,535.31,535.12,535.31,200.0,524.256,524.4323,524.2462,524.4323,200.0
2023-08-24 12:50:00,535.43,535.79,535.25,535.78,1720.0,524.5499,524.9026,524.3736,524.8928,1720.0
2023-08-24 12:55:00,535.55,535.79,535.06,535.32,2433.0,524.6675,524.9026,524.1874,524.4421,2433.0
2023-08-24 13:00:00,535.34,535.43,535.07,535.43,2019.0,524.4617,524.5499,524.1972,524.5499,2019.0
2023-08-24 13:05:00,535.34,535.47,535.28,535.28,300.0,524.4617,524.5891,524.4029,524.4029,300.0
2023-08-24 13:10:00,535.21,535.38,534.31,534.31,1942.0,524.3344,524.5009,523.4527,523.4527,1942.0
2023-08-24 13:15:00,533.95,533.95,533.95,533.95,100.0,523.1,523.1,523.1,523.1,100.0
2023-08-24 13:20:00,533.63,533.63,533.63,533.63,100.0,522.7865,522.7865,522.7865,522.7865,100.0
2023-08-24 13:25:00,533.79,533.79,532.87,532.88,400.0,522.9432,522.9432,522.0419,522.0517,400.0
2023-08-24 13:30:00,533.21,533.32,533.2,533.29,744.0,522.375,522.4828,522.3652,522.4534,744.0
2023-08-24 13:35:00,533.12,533.36,533.04,533.36,416.0,522.2868,522.522,522.2085,522.522,416.0
2023-08-24 13:40:00,533.08,533.18,533.07,533.18,900.0,522.2476,522.3456,522.2378,522.3456,900.0
2023-08-24 13:45:00,533.45,533.89,532.98,533.57,1420.0,522.6101,523.0412,522.1497,522.7277,1420.0
2023-08-24 13:50:00,533.32,533.98,533.31,533.88,700.0,522.4828,523.1294,522.473,523.0314,700.0
2023-08-24 13:55:00,533.88,534.43,533.88,534.43,400.0,523.0314,523.5702,523.0314,523.5702,400.0
2023-08-24 14:00:00,534.43,534.43,534.43,534.43,0.0,523.5702,523.5702,523.5702,523.5702,0.0
2023-08-24 14:05:00,534.33,534.33,534.32,534.33,200.0,523.4722,523.4722,523.4624,523.4722,200.0
2023-08-24 14:10:00,534.77,535.54,534.77,535.54,500.0,523.9033,524.6577,523.9033,524.6577,500.0
2023-08-24 14:15:00,534.84,535.11,534.42,535.11,999.0,523.9719,524.2364,523.5604,524.2364,999.0
2023-08-24 14:20:00,534.79,535.36,534.77,535.32,1100.0,523.9229,524.4813,523.9033,524.4421,1100.0
2023-08-24 14:25:00,535.32,535.83,535.31,535.83,400.0,524.4421,524.9418,524.4323,524.9418,400.0
2023-08-24 14:30:00,535.75,535.88,534.79,534.79,800.0,524.8634,524.9907,523.9229,523.9229,800.0
2023-08-24 14:35:00,534.43,534.43,534.42,534.42,202.0,523.5702,523.5702,523.5604,523.5604,202.0
2023-08-24 14:40:00,533.09,533.34,532.85,533.34,810.0,522.2574,522.5024,522.0223,522.5024,810.0
2023-08-24 14:45:00,533.47,533.7,533.47,533.7,392.0,522.6297,522.855,522.6297,522.855,392.0
2023-08-24 14:50:00,533.7,534.09,533.7,533.98,302.0,522.855,523.2371,522.855,523.1294,302.0
2023-08-24 14:55:00,534.2,534.2,534.19,534.19,200.0,523.3449,523.3449,523.3351,523.3351,200.0
2023-08-24 15:00:00,533.68,534.71,533.68,534.17,1905.0,522.8355,523.8445,522.8355,523.3155,1905.0
2023-08-24 15:05:00,533.93,534.25,533.93,534.09,1300.0,523.0804,523.3939,523.0804,523.2371,1300.0
2023-08-24 15:10:00,534.17,534.78,534.16,534.69,600.0,523.3155,523.9131,523.3057,523.8249,600.0
2023-08-24 15:15:00,534.27,534.79,534.26,534.53,1109.0,523.4135,523.9229,523.4037,523.6682,1109.0
2023-08-24 15:20:00,534.69,534.82,534.36,534.55,2188.0,523.8249,523.9523,523.5016,523.6878,2188.0
2023-08-24 15:25:00,534.81,535.15,534.67,535.14,900.0,523.9425,524.2756,523.8053,524.2658,900.0
2023-08-24 15:30:00,535.12,535.21,534.67,534.84,3249.0,524.2462,524.3344,523.8053,523.9719,3249.0
2023-08-24 15:35:00,534.71,534.71,534.38,534.47,4500.0,523.8445,523.8445,523.5212,523.6094,4500.0
2023-08-24 15:40:00,534.42,534.55,534.29,534.54,4906.0,523.5604,523.6878,523.4331,523.678,4906.0
2023-08-24 15:45:00,534.38,534.55,534.14,534.44,8013.0,523.5212,523.6878,523.2861,523.58,8013.0
2023-08-24 15:50:00,534.03,535.04,534.03,534.49,2289.0,523.1783,524.1678,523.1783,523.629,2289.0
2023-08-24 15:55:00,534.36,534.36,532.44,532.47,12931.0,523.5016,523.5016,521.6207,521.65,12931.0
2023-08-25 09:30:00,535.17,535.49,535.17,535.49,1539.0,524.2952,524.6087,524.2952,524.6087,1539.0
2023-08-25 09:35:00,535.32,535.32,535.32,535.32,100.0,524.4421,524.4421,524.4421,524.4421,100.0
2023-08-25 09:40:00,535.32,535.32,535.32,535.32,0.0,524.4421,524.4421,524.4421,524.4421,0.0
2023-08-25 09:45:00,535.21,535.21,534.95,534.95,205.0,524.3344,524.3344,524.0796,524.0796,205.0
2023-08-25 09:50:00,534.95,534.95,534.95,534.95,0.0,524.0796,524.0796,524.0796,524.0796,0.0
2023-08-25 09:55:00,534.37,535.37,533.18,533.18,1629.0,523.5114,524.4911,522.3456,522.3456,1629.0
2023-08-25 10:00:00,533.09,535.06,532.73,534.33,2415.0,522.2574,524.1874,521.9048,523.4722,2415.0
2023-08-25 10:05:00,533.92,533.92,532.63,532.63,775.0,523.0706,523.0706,521.8068,521.8068,775.0
2023-08-25 10:10:00,533.33,535.0,533.13,535.0,700.0,522.4926,524.1286,522.2966,524.1286,700.0
2023-08-25 10:15:00,537.69,537.69,536.91,536.91,300.0,526.764,526.764,525.9998,525.9998,300.0
2023-08-25 10:20:00,533.34,533.34,533.34,533.34,100.0,522.5024,522.5024,522.5024,522.5024,100.0
2023-08-25 10:25:00,531.63,533.1,531.63,532.06,400.0,520.8271,522.2672,520.8271,521.2484,400.0
2023-08-25 10:30:00,531.55,532.26,531.55,531.81,600.0,520.7487,521.4443,520.7487,521.0035,600.0
2023-08-25 10:35:00,531.91,531.91,531.53,531.54,200.0,521.1014,521.1014,520.7291,520.7389,200.0
2023-08-25 10:40:00,531.25,531.39,530.35,530.36,500.0,520.4548,520.592,519.5731,519.5829,500.0
2023-08-25 10:45:00,529.88,530.06,529.88,530.05,702.0,519.1127,519.289,519.1127,519.2792,702.0
2023-08-25 10:50:00,529.44,529.77,529.29,529.47,700.0,518.6816,519.0049,518.5347,518.711,700.0
2023-08-25 10:55:00,528.83,528.91,528.83,528.9,200.0,518.084,518.1624,518.084,518.1526,200.0
2023-08-25 11:00:00,528.84,529.27,528.84,529.26,200.0,518.0938,518.5151,518.0938,518.5053,200.0
2023-08-25 11:05:00,529.41,530.44,529.41,530.38,500.0,518.6522,519.6613,518.6522,519.6025,500.0
2023-08-25 11:10:00,529.95,529.95,529.95,529.95,100.0,519.1812,519.1812,519.1812,519.1812,100.0
2023-08-25 11:15:00,529.95,529.95,529.95,529.95,0.0,519.1812,519.1812,519.1812,519.1812,0.0
2023-08-25 11:20:00,529.95,529.95,529.95,529.95,0.0,519.1812,519.1812,519.1812,519.1812,0.0
2023-08-25 11:25:00,530.79,531.41,530.79,531.04,503.0,520.0042,520.6116,520.0042,520.2491,503.0
2023-08-25 11:30:00,530.7,531.54,530.44,530.44,500.0,519.916,520.7389,519.6613,519.6613,500.0
2023-08-25 11:35:00,531.74,532.19,531.24,531.86,600.0,520.9349,521.3757,520.445,521.0524,600.0
2023-08-25 11:40:00,531.6,531.87,530.83,531.86,800.0,520.7977,521.0622,520.0434,521.0524,800.0
2023-08-25 11:45:00,532.02,532.13,531.25,531.37,1173.0,521.2092,521.317,520.4548,520.5724,1173.0
2023-08-25 11:50:00,530.74,531.67,529.09,529.71,3111.0,519.9552,520.8663,518.3387,518.9461,3111.0
2023-08-25 11:55:00,529.59,529.59,528.69,528.69,200.0,518.8286,518.8286,517.9469,517.9469,200.0
2023-08-25 12:00:00,528.4,529.43,528.4,529.43,1217.0,517.6627,518.6718,517.6627,518.6718,1217.0
2023-08-25 12:05:00,530.48,531.08,530.13,531.08,1746.0,519.7005,520.2883,519.3576,520.2883,1746.0
2023-08-25 12:10:00,530.42,530.42,530.42,530.42,200.0,519.6417,519.6417,519.6417,519.6417,200.0
2023-08-25 12:15:00,530.42,530.42,528.88,528.88,300.0,519.6417,519.6417,518.133,518.133,300.0
2023-08-25 12:20:00,530.47,531.3,530.34,531.3,1100.0,519.6907,520.5038,519.5633,520.5038,1100.0
2023-08-25 12:25:00,531.7,531.7,531.69,531.7,100.0,520.8957,520.8957,520.8859,520.8957,100.0
2023-08-25 12:30:00,531.43,531.86,531.43,531.86,300.0,520.6312,521.0524,520.6312,521.0524,300.0
2023-08-25 12:35:00,531.81,531.92,531.49,531.9,900.0,521.0035,521.1112,520.69,521.0916,900.0
2023-08-25 12:40:00,531.92,531.92,531.12,531.32,300.0,521.1112,521.1112,520.3275,520.5234,300.0
2023-08-25 12:45:00,531.32,531.32,531.32,531.32,0.0,520.5234,520.5234,520.5234,520.5234,0.0
2023-08-25 12:50:00,530.53,531.07,530.17,530.17,700.0,519.7495,520.2785,519.3968,519.3968,700.0
2023-08-25 12:55:00,530.6,530.74,530.25,530.25,600.0,519.818,519.9552,519.4752,519.4752,600.0
2023-08-25 13:00:00,531.15,531.15,531.08,531.09,275.0,520.3569,520.3569,520.2883,520.2981,275.0
2023-08-25 13:05:00,530.88,530.96,530.41,530.41,1200.0,520.0924,520.1707,519.6319,519.6319,1200.0
2023-08-25 13:10:00,530.09,531.08,530.09,530.97,1001.0,519.3184,520.2883,519.3184,520.1805,1001.0
2023-08-25 13:15:00,530.57,530.57,530.57,530.57,100.0,519.7886,519.7886,519.7886,519.7886,100.0
2023-08-25 13:20:00,529.34,530.79,528.72,528.8,600.0,518.5836,520.0042,517.9762,518.0546,600.0
2023-08-25 13:25:00,529.43,529.43,528.15,528.53,900.0,518.6718,518.6718,517.4178,517.7901,900.0
2023-08-25 13:30:00,528.78,528.91,528.41,528.91,502.0,518.035,518.1624,517.6725,518.1624,502.0
2023-08-25 13:35:00,529.04,529.16,528.64,528.65,1022.0,518.2897,518.4073,517.8979,517.9077,1022.0
2023-08-25 13:40:00,528.75,529.3,528.75,529.3,600.0,518.0056,518.5445,518.0056,518.5445,600.0
2023-08-25 13:45:00,528.83,528.83,528.83,528.83,100.0,518.084,518.084,518.084,518.084,100.0
2023-08-25 13:50:00,528.97,529.74,528.96,529.74,700.0,518.2212,518.9755,518.2114,518.9755,700.0
2023-08-25 13:55:00,530.22,530.22,530.22,530.22,100.0,519.4458,519.4458,519.4458,519.4458,100.0
2023-08-25 14:00:00,530.38,530.64,530.27,530.27,815.0,519.6025,519.8572,519.4947,519.4947,815.0
2023-08-25 14:05:00,530.64,530.64,529.54,529.55,823.0,519.8572,519.8572,518.7796,518.7894,823.0
2023-08-25 14:10:00,530.6,530.68,530.6,530.68,200.0,519.818,519.8964,519.818,519.8964,200.0
2023-08-25 14:15:00,530.68,530.68,530.68,530.68,0.0,519.8964,519.8964,519.8964,519.8964,0.0
2023-08-25 14:20:00,530.87,530.92,530.87,530.92,500.0,520.0826,520.1315,520.0826,520.1315,500.0
2023-08-25 14:25:00,531.44,531.44,531.44,531.44,100.0,520.641,520.641,520.641,520.641,100.0
2023-08-25 14:30:00,531.71,531.78,531.51,531.63,600.0,520.9055,520.9741,520.7095,520.8271,600.0
2023-08-25 14:35:00,532.3,532.3,532.3,532.3,100.0,521.4835,521.4835,521.4835,521.4835,100.0
2023-08-25 14:40:00,531.96,531.96,531.5,531.5,303.0,521.1504,521.1504,520.6998,520.6998,303.0
2023-08-25 14:45:00,531.5,531.5,531.5,531.5,0.0,520.6998,520.6998,520.6998,520.6998,0.0
2023-08-25 14:50:00,531.52,531.67,531.49,531.49,800.0,520.7193,520.8663,520.69,520.69,800.0
2023-08-25 14:55:00,531.49,531.49,531.49,531.49,0.0,520.69,520.69,520.69,520.69,0.0
2023-08-25 15:00:00,532.24,532.38,531.8,532.33,600.0,521.4247,521.5619,520.9937,521.5129,600.0
2023-08-25 15:05:00,532.41,533.17,532.41,533.17,800.0,521.5913,522.3358,521.5913,522.3358,800.0
2023-08-25 15:10:00,533.14,533.14,532.35,532.35,906.0,522.3064,522.3064,521.5325,521.5325,906.0
2023-08-25 15:15:00,532.34,532.61,532.32,532.43,837.0,521.5227,521.7872,521.5031,521.6109,837.0
2023-08-25 15:20:00,532.85,533.16,532.85,533.14,664.0,522.0223,522.326,522.0223,522.3064,664.0
2023-08-25 15:25:00,533.22,533.34,533.12,533.14,700.0,522.3848,522.5024,522.2868,522.3064,700.0
2023-08-25 15:30:00,532.78,532.78,532.51,532.75,837.0,521.9537,521.9537,521.6892,521.9244,837.0
2023-08-25 15:35:00,532.32,532.32,531.56,531.92,503.0,521.5031,521.5031,520.7585,521.1112,503.0
2023-08-25 15:40:00,531.87,532.6,531.83,532.6,1845.0,521.0622,521.7774,521.023,521.7774,1845.0
2023-08-25 15:45:00,532.62,532.68,531.59,531.59,1613.0,521.797,521.8558,520.7879,520.7879,1613.0
2023-08-25 15:50:00,531.0,531.56,530.77,530.97,2701.0,520.2099,520.7585,519.9846,520.1805,2701.0
2023-08-25 15:55:00,531.17,531.86,530.84,531.5,9267.0,520.3765,521.0524,520.0532,520.6998,9267.0
2023-08-28 09:30:00,532.75,532.75,532.75,532.75,1602.0,521.9244,521.9244,521.9244,521.9244,1602.0
2023-08-28 09:35:00,534.36,534.36,533.32,533.32,227.0,523.5016,523.5016,522.4828,522.4828,227.0
2023-08-28 09:40:00,532.53,534.34,532.53,533.18,500.0,521.7088,523.482,521.7088,522.3456,500.0
2023-08-28 09:45:00,534.72,534.72,533.8,533.8,200.0,523.8543,523.8543,522.953,522.953,200.0
2023-08-28 09:50:00,534.17,534.17,532.21,532.22,305.0,523.3155,523.3155,521.3953,521.4051,305.0
2023-08-28 09:55:00,532.94,532.94,532.22,532.23,660.0,522.1105,522.1105,521.4051,521.4149,660.0
2023-08-28 10:00:00,533.13,533.55,533.01,533.08,1000.0,522.2966,522.7081,522.1791,522.2476,1000.0
2023-08-28 10:05:00,532.69,532.95,532.14,532.14,429.0,521.8656,522.1203,521.3267,521.3267,429.0
2023-08-28 10:10:00,532.37,533.08,532.12,532.47,1283.0,521.5521,522.2476,521.3072,521.65,1283.0
2023-08-28 10:15:00,533.06,533.06,532.37,532.37,900.0,522.2281,522.2281,521.5521,521.5521,900.0
2023-08-28 10:20:00,532.71,533.16,532.7,533.15,736.0,521.8852,522.326,521.8754,522.3162,736.0
2023-08-28 10:25:00,533.35,533.38,532.29,532.77,3516.0,522.5122,522.5415,521.4737,521.9439,3516.0
2023-08-28 10:30:00,533.01,533.01,531.89,532.34,1400.0,522.1791,522.1791,521.0818,521.5227,1400.0
2023-08-28 10:35:00,532.07,532.07,531.6,531.61,200.0,521.2582,521.2582,520.7977,520.8075,200.0
2023-08-28 10:40:00,530.93,531.22,530.26,530.26,1020.0,520.1413,520.4254,519.4849,519.4849,1020.0
2023-08-28 10:45:00,530.56,532.13,530.56,532.13,500.0,519.7789,521.317,519.7789,521.317,500.0
2023-08-28 10:50:00,532.16,532.16,531.37,531.37,789.0,521.3463,521.3463,520.5724,520.5724,789.0
2023-08-28 10:55:00,530.45,531.39,530.45,531.39,800.0,519.6711,520.592,519.6711,520.592,800.0
2023-08-28 11:00:00,531.09,531.09,530.8,530.8,400.0,520.2981,520.2981,520.014,520.014,400.0
2023-08-28 11:05:00,530.27,530.48,530.27,530.48,200.0,519.4947,519.7005,519.4947,519.7005,200.0
2023-08-28 11:10:00,530.37,530.37,530.37,530.37,100.0,519.5927,519.5927,519.5927,519.5927,100.0
2023-08-28 11:15:00,530.51,530.51,530.51,530.51,100.0,519.7299,519.7299,519.7299,519.7299,100.0
2023-08-28 11:20:00,531.2,531.4,530.78,530.78,400.0,520.4058,520.6018,519.9944,519.9944,400.0
2023-08-28 11:25:00,531.69,531.69,531.2,531.2,700.0,520.8859,520.8859,520.4058,520.4058,700.0
2023-08-28 11:30:00,530.99,531.22,530.92,531.22,1000.0,520.2001,520.4254,520.1315,520.4254,1000.0
2023-08-28 11:35:00,531.6,532.14,531.42,532.14,1200.0,520.7977,521.3267,520.6214,521.3267,1200.0
2023-08-28 11:40:00,531.19,531.19,530.85,531.17,338.0,520.3961,520.3961,520.063,520.3765,338.0
2023-08-28 11:45:00,531.12,531.14,531.12,531.13,200.0,520.3275,520.3471,520.3275,520.3373,200.0
2023-08-28 11:50:00,531.1,531.25,530.6,530.67,3766.0,520.3079,520.4548,519.818,519.8866,3766.0
2023-08-28 11:55:00,530.24,530.67,530.17,530.67,400.0,519.4654,519.8866,519.3968,519.8866,400.0
2023-08-28 12:00:00,530.51,530.91,530.44,530.91,300.0,519.7299,520.1217,519.6613,520.1217,300.0
2023-08-28 12:05:00,530.56,530.61,530.36,530.36,600.0,519.7789,519.8278,519.5829,519.5829,600.0
2023-08-28 12:10:00,530.5,530.8,530.44,530.8,1800.0,519.7201,520.014,519.6613,520.014,1800.0
2023-08-28 12:15:00,530.27,530.27,530.17,530.17,400.0,519.4947,519.4947,519.3968,519.3968,400.0
2023-08-28 12:20:00,529.88,529.88,529.88,529.88,100.0,519.1127,519.1127,519.1127,519.1127,100.0
2023-08-28 12:25:00,529.39,529.71,529.39,529.71,200.0,518.6326,518.9461,518.6326,518.9461,200.0
2023-08-28 12:30:00,529.41,529.41,529.41,529.41,175.0,518.6522,518.6522,518.6522,518.6522,175.0
2023-08-28 12:35:00,529.62,530.07,529.62,529.82,400.0,518.858,519.2988,518.858,519.0539,400.0
2023-08-28 12:40:00,530.65,530.66,530.39,530.39,800.0,519.867,519.8768,519.6123,519.6123,800.0
2023-08-28 12:45:00,530.52,530.53,530.52,530.52,100.0,519.7397,519.7495,519.7397,519.7397,100.0
2023-08-28 12:50:00,530.73,531.37,530.53,531.19,827.0,519.9454,520.5724,519.7495,520.3961,827.0
2023-08-28 12:55:00,531.4,531.58,531.37,531.58,700.0,520.6018,520.7781,520.5724,520.7781,700.0
2023-08-28 13:00:00,531.74,532.6,531.74,532.13,931.0,520.9349,521.7774,520.9349,521.317,931.0
2023-08-28 13:05:00,532.64,532.65,532.05,532.05,425.0,521.8166,521.8264,521.2386,521.2386,425.0
2023-08-28 13:10:00,532.0,532.0,532.0,532.0,100.0,521.1896,521.1896,521.1896,521.1896,100.0
2023-08-28 13:15:00,531.88,531.88,531.33,531.33,462.0,521.072,521.072,520.5332,520.5332,462.0
2023-08-28 13:20:00,531.73,531.74,531.38,531.4,700.0,520.9251,520.9349,520.5822,520.6018,700.0
2023-08-28 13:25:00,531.89,531.92,531.73,531.92,700.0,521.0818,521.1112,520.9251,521.1112,700.0
2023-08-28 13:30:00,531.92,532.62,531.92,532.6,785.0,521.1112,521.797,521.1112,521.7774,785.0
2023-08-28 13:35:00,532.63,532.7,532.37,532.69,767.0,521.8068,521.8754,521.5521,521.8656,767.0
2023-08-28 13:40:00,533.15,533.25,533.15,533.25,300.0,522.3162,522.4142,522.3162,522.4142,300.0
2023-08-28 13:45:00,533.4,533.4,533.25,533.25,325.0,522.5611,522.5611,522.4142,522.4142,325.0
2023-08-28 13:50:00,532.68,532.68,532.41,532.41,400.0,521.8558,521.8558,521.5913,521.5913,400.0
2023-08-28 13:55:00,531.65,531.66,530.02,530.02,741.0,520.8467,520.8565,519.2498,519.2498,741.0
2023-08-28 14:00:00,530.08,530.13,530.08,530.13,300.0,519.3086,519.3576,519.3086,519.3576,300.0
2023-08-28 14:05:00,530.64,531.46,530.64,531.1,900.0,519.8572,520.6606,519.8572,520.3079,900.0
2023-08-28 14:10:00,530.74,530.75,530.3,530.3,400.0,519.9552,519.965,519.5241,519.5241,400.0
2023-08-28 14:15:00,530.73,531.27,530.73,531.27,600.0,519.9454,520.4744,519.9454,520.4744,600.0
2023-08-28 14:20:00,531.05,531.05,531.05,531.05,100.0,520.2589,520.2589,520.2589,520.2589,100.0
2023-08-28 14:25:00,530.76,530.96,530.76,530.84,700.0,519.9748,520.1707,519.9748,520.0532,700.0
2023-08-28 14:30:00,530.49,530.82,530.48,530.82,520.0,519.7103,520.0336,519.7005,520.0336,520.0
2023-08-28 14:35:00,530.82,531.08,530.82,531.08,712.0,520.0336,520.2883,520.0336,520.2883,712.0
2023-08-28 14:40:00,531.0,531.04,531.0,531.04,200.0,520.2099,520.2491,520.2099,520.2491,200.0
2023-08-28 14:45:00,530.72,530.94,530.66,530.81,1000.0,519.9356,520.1511,519.8768,520.0238,1000.0
2023-08-28 14:50:00,530.69,530.69,530.68,530.69,100.0,519.9062,519.9062,519.8964,519.9062,100.0
2023-08-28 14:55:00,530.35,531.38,530.35,531.38,900.0,519.5731,520.5822,519.5731,520.5822,900.0
2023-08-28 15:00:00,531.1,531.53,531.03,531.53,600.0,520.3079,520.7291,520.2393,520.7291,600.0
2023-08-28 15:05:00,531.5,532.56,531.5,532.56,700.0,520.6998,521.7382,520.6998,521.7382,700.0
2023-08-28 15:10:00,532.3,532.58,532.04,532.04,1700.0,521.4835,521.7578,521.2288,521.2288,1700.0
2023-08-28 15:15:00,531.21,531.49,530.92,531.16,1139.0,520.4156,520.69,520.1315,520.3667,1139.0
2023-08-28 15:20:00,531.27,531.28,530.66,530.66,520.0,520.4744,520.4842,519.8768,519.8768,520.0
2023-08-28 15:25:00,530.82,531.15,530.6,531.15,855.0,520.0336,520.3569,519.818,520.3569,855.0
2023-08-28 15:30:00,530.6,531.23,530.59,531.23,500.0,519.818,520.4352,519.8082,520.4352,500.0
2023-08-28 15:35:00,531.06,531.63,531.05,531.36,900.0,520.2687,520.8271,520.2589,520.5626,900.0
2023-08-28 15:40:00,531.0,531.93,531.0,531.62,1277.0,520.2099,521.121,520.2099,520.8173,1277.0
2023-08-28 15:45:00,531.94,532.9,531.94,532.01,2606.0,521.1308,522.0713,521.1308,521.1994,2606.0
2023-08-28 15:50:00,532.29,532.29,531.44,531.65,2031.0,521.4737,521.4737,520.641,520.8467,2031.0
2023-08-28 15:55:00,531.43,532.55,531.28,532.23,9504.0,520.6312,521.7284,520.4842,521.4149,9504.0
2023-08-29 09:30:00,531.92,531.92,531.24,531.25,3551.0,521.1112,521.1112,520.445,520.4548,3551.0
2023-08-29 09:35:00,531.25,531.25,531.25,531.25,0.0,520.4548,520.4548,520.4548,520.4548,0.0
2023-08-29 09:40:00,530.19,532.07,530.19,531.54,1300.0,519.4164,521.2582,519.4164,520.7389,1300.0
2023-08-29 09:45:00,531.62,531.62,530.48,530.48,500.0,520.8173,520.8173,519.7005,519.7005,500.0
2023-08-29 09:50:00,530.08,531.47,530.08,530.28,700.0,519.3086,520.6704,519.3086,519.5045,700.0
2023-08-29 09:55:00,530.18,530.58,529.47,530.12,601.0,519.4066,519.7984,518.711,519.3478,601.0
2023-08-29 10:00:00,530.58,530.93,530.16,530.19,2200.0,519.7984,520.1413,519.387,519.4164,2200.0
2023-08-29 10:05:00,530.62,531.77,530.62,531.33,900.0,519.8376,520.9643,519.8376,520.5332,900.0
2023-08-29 10:10:00,531.06,531.64,531.06,531.63,521.0,520.2687,520.8369,520.2687,520.8271,521.0
2023-08-29 10:15:00,531.54,533.13,531.43,533.07,1809.0,520.7389,522.2966,520.6312,522.2378,1809.0
2023-08-29 10:20:00,532.94,533.56,532.93,533.45,982.0,522.1105,522.7179,522.1007,522.6101,982.0
2023-08-29 10:25:00,533.24,533.24,533.0,533.0,400.0,522.4044,522.4044,522.1693,522.1693,400.0
2023-08-29 10:30:00,533.58,533.97,533.35,533.97,1300.0,522.7375,523.1196,522.5122,523.1196,1300.0
2023-08-29 10:35:00,533.96,534.05,532.01,532.01,3309.0,523.1098,523.1979,521.1994,521.1994,3309.0
2023-08-29 10:40:00,532.42,532.57,531.5,532.08,700.0,521.6011,521.748,520.6998,521.268,700.0
2023-08-29 10:45:00,531.18,532.1,530.9,532.1,900.0,520.3863,521.2876,520.1119,521.2876,900.0
2023-08-29 10:50:00,531.59,532.99,531.59,532.54,1800.0,520.7879,522.1595,520.7879,521.7186,1800.0
2023-08-29 10:55:00,532.36,532.7,532.15,532.7,700.0,521.5423,521.8754,521.3365,521.8754,700.0
2023-08-29 11:00:00,533.2,533.2,533.2,533.2,150.0,522.3652,522.3652,522.3652,522.3652,150.0
2023-08-29 11:05:00,532.76,533.11,532.69,533.11,700.0,521.9341,522.277,521.8656,522.277,700.0
2023-08-29 11:10:00,533.14,533.55,533.08,533.32,1500.0,522.3064,522.7081,522.2476,522.4828,1500.0
2023-08-29 11:15:00,533.37,533.38,532.8,532.8,800.0,522.5318,522.5415,521.9733,521.9733,800.0
2023-08-29 11:20:00,532.55,533.37,532.55,533.37,200.0,521.7284,522.5318,521.7284,522.5318,200.0
2023-08-29 11:25:00,532.86,532.86,532.35,532.35,1000.0,522.0321,522.0321,521.5325,521.5325,1000.0
2023-08-29 11:30:00,532.35,533.45,532.35,533.41,2173.0,521.5325,522.6101,521.5325,522.5709,2173.0
2023-08-29 11:35:00,533.52,533.52,533.15,533.31,1600.0,522.6787,522.6787,522.3162,522.473,1600.0
2023-08-29 11:40:00,533.3,533.38,532.7,532.7,900.0,522.4632,522.5415,521.8754,521.8754,900.0
2023-08-29 11:45:00,533.06,533.42,533.06,533.37,1788.0,522.2281,522.5807,522.2281,522.5318,1788.0
2023-08-29 11:50:00,533.63,534.15,533.62,534.15,300.0,522.7865,523.2959,522.7767,523.2959,300.0
2023-08-29 11:55:00,533.89,534.13,533.57,533.57,400.0,523.0412,523.2763,522.7277,522.7277,400.0
2023-08-29 12:00:00,533.89,533.9,533.89,533.89,100.0,523.0412,523.051,523.0412,523.0412,100.0
2023-08-29 12:05:00,534.19,534.19,534.19,534.19,100.0,523.3351,523.3351,523.3351,523.3351,100.0
2023-08-29 12:10:00,534.23,535.09,534.23,535.09,1100.0,523.3743,524.2168,523.3743,524.2168,1100.0
2023-08-29 12:15:00,535.73,537.15,535.63,537.15,4130.0,524.8438,526.2349,524.7458,526.2349,4130.0
2023-08-29 12:20:00,536.85,537.63,536.85,537.63,1200.0,525.941,526.7052,525.941,526.7052,1200.0
2023-08-29 12:25:00,537.63,537.86,537.31,537.31,3151.0,526.7052,526.9305,526.3917,526.3917,3151.0
2023-08-29 12:30:00,537.12,537.24,536.75,536.75,630.0,526.2056,526.3231,525.8431,525.8431,630.0
2023-08-29 12:35:00,536.03,536.03,536.03,536.03,100.0,525.1377,525.1377,525.1377,525.1377,100.0
2023-08-29 12:40:00,535.62,535.62,535.42,535.42,300.0,524.736,524.736,524.5401,524.5401,300.0
2023-08-29 12:45:00,535.44,535.44,535.16,535.17,300.0,524.5597,524.5597,524.2854,524.2952,300.0
2023-08-29 12:50:00,535.0,535.01,535.0,535.0,100.0,524.1286,524.1384,524.1286,524.1286,100.0
2023-08-29 12:55:00,535.3,535.66,535.26,535.66,700.0,524.4225,524.7752,524.3833,524.7752,700.0
2023-08-29 13:00:00,535.61,536.04,535.61,536.04,200.0,524.7262,525.1475,524.7262,525.1475,200.0
2023-08-29 13:05:00,536.25,536.26,535.87,535.87,300.0,525.3532,525.363,524.981,524.981,300.0
2023-08-29 13:10:00,536.25,536.41,536.18,536.41,500.0,525.3532,525.51,525.2847,525.51,500.0
2023-08-29 13:15:00,536.04,536.07,535.71,535.72,600.0,525.1475,525.1769,524.8242,524.834,600.0
2023-08-29 13:20:00,535.99,536.03,535.99,536.03,309.0,525.0985,525.1377,525.0985,525.1377,309.0
2023-08-29 13:25:00,536.03,536.03,536.03,536.03,0.0,525.1377,525.1377,525.1377,525.1377,0.0
2023-08-29 13:30:00,535.83,535.83,535.83,535.83,200.0,524.9418,524.9418,524.9418,524.9418,200.0
2023-08-29 13:35:00,536.45,536.91,536.45,536.9,700.0,525.5492,525.9998,525.5492,525.99,700.0
2023-08-29 13:40:00,536.97,536.97,536.63,536.89,800.0,526.0586,526.0586,525.7255,525.9802,800.0
2023-08-29 13:45:00,536.89,536.89,536.89,536.89,0.0,525.9802,525.9802,525.9802,525.9802,0.0
2023-08-29 13:50:00,536.89,536.97,536.3,536.4,1207.0,525.9802,526.0586,525.4022,525.5002,1207.0
2023-08-29 13:55:00,535.48,535.48,535.47,535.48,206.0,524.5989,524.5989,524.5891,524.5989,206.0
2023-08-29 14:00:00,535.94,536.14,535.94,536.13,1600.0,525.0495,525.2455,525.0495,525.2357,1600.0
2023-08-29 14:05:00,536.61,536.61,536.61,536.61,100.0,525.7059,525.7059,525.7059,525.7059,100.0
2023-08-29 14:10:00,536.74,536.74,536.65,536.67,400.0,525.8333,525.8333,525.7451,525.7647,400.0
2023-08-29 14:15:00,536.68,536.69,536.68,536.68,100.0,525.7745,525.7843,525.7745,525.7745,100.0
2023-08-29 14:20:00,536.14,536.47,536.13,536.22,1100.0,525.2455,525.5688,525.2357,525.3238,1100.0
2023-08-29 14:25:00,536.45,536.81,536.2,536.2,931.0,525.5492,525.9019,525.3042,525.3042,931.0
2023-08-29 14:30:00,536.56,536.85,536.56,536.85,815.0,525.6569,525.941,525.6569,525.941,815.0
2023-08-29 14:35:00,537.05,537.05,536.75,536.82,700.0,526.137,526.137,525.8431,525.9116,700.0
2023-08-29 14:40:00,536.9,536.91,536.86,536.87,700.0,525.99,525.9998,525.9508,525.9606,700.0
2023-08-29 14:45:00,536.86,536.86,535.9,535.9,1000.0,525.9508,525.9508,525.0103,525.0103,1000.0
2023-08-29 14:50:00,535.79,535.97,535.41,535.58,5878.0,524.9026,525.0789,524.5303,524.6968,5878.0
2023-08-29 14:55:00,535.39,535.7,535.25,535.7,1420.0,524.5107,524.8144,524.3736,524.8144,1420.0
2023-08-29 15:00:00,535.39,536.04,535.39,536.0,1410.0,524.5107,525.1475,524.5107,525.1083,1410.0
2023-08-29 15:05:00,536.04,536.57,536.04,536.57,1017.0,525.1475,525.6667,525.1475,525.6667,1017.0
2023-08-29 15:10:00,536.66,536.66,536.19,536.36,2552.0,525.7549,525.7549,525.2944,525.461,2552.0
2023-08-29 15:15:00,536.34,537.05,536.34,537.05,1528.0,525.4414,526.137,525.4414,526.137,1528.0
2023-08-29 15:20:00,536.86,537.05,536.71,537.05,809.0,525.9508,526.137,525.8039,526.137,809.0
2023-08-29 15:25:00,537.21,537.21,537.08,537.08,200.0,526.2937,526.2937,526.1664,526.1664,200.0
2023-08-29 15:30:00,537.25,537.26,536.56,536.56,2199.0,526.3329,526.3427,525.6569,525.6569,2199.0
2023-08-29 15:35:00,536.6,537.71,536.6,537.32,1200.0,525.6961,526.7836,525.6961,526.4015,1200.0
2023-08-29 15:40:00,537.55,538.08,537.55,538.06,1249.0,526.6268,527.146,526.6268,527.1265,1249.0
2023-08-29 15:45:00,538.09,538.41,537.97,538.17,3505.0,527.1558,527.4693,527.0383,527.2342,3505.0
2023-08-29 15:50:00,537.94,538.3,537.75,538.25,5027.0,527.0089,527.3616,526.8227,527.3126,5027.0
2023-08-29 15:55:00,538.25,538.79,537.92,538.62,12416.0,527.3126,527.8416,526.9893,527.6751,12416.0
2023-08-30 09:30:00,537.81,541.94,537.81,541.94,2394.0,526.8815,530.9276,526.8815,530.9276,2394.0
2023-08-30 09:35:00,541.55,541.72,539.88,541.72,2331.0,530.5455,530.7121,528.9095,530.7121,2331.0
2023-08-30 09:40:00,541.72,541.72,541.72,541.72,0.0,530.7121,530.7121,530.7121,530.7121,0.0
2023-08-30 09:45:00,541.42,543.85,541.42,543.85,515.0,530.4182,532.7988,530.4182,532.7988,515.0
2023-08-30 09:50:00,544.42,545.8,544.42,545.8,744.0,533.3572,534.7092,533.3572,534.7092,744.0
2023-08-30 09:55:00,545.02,545.77,545.02,545.77,200.0,533.945,534.6798,533.945,534.6798,200.0
2023-08-30 10:00:00,545.77,545.78,542.53,543.68,7469.0,534.6798,534.6896,531.5056,532.6323,7469.0
2023-08-30 10:05:00,543.56,544.36,543.55,544.18,800.0,532.5147,533.2984,532.5049,533.1221,800.0
2023-08-30 10:10:00,544.18,544.18,544.18,544.18,0.0,533.1221,533.1221,533.1221,533.1221,0.0
2023-08-30 10:15:00,544.0,544.01,543.04,543.04,600.0,532.9457,532.9555,532.0053,532.0053,600.0
2023-08-30 10:20:00,542.62,542.62,542.08,542.5,1200.0,531.5938,531.5938,531.0648,531.4762,1200.0
2023-08-30 10:25:00,542.46,542.46,541.25,541.42,1219.0,531.437,531.437,530.2516,530.4182,1219.0
2023-08-30 10:30:00,541.42,542.24,541.41,542.14,745.0,530.4182,531.2215,530.4084,531.1235,745.0
2023-08-30 10:35:00,541.5,541.67,541.39,541.39,300.0,530.4965,530.6631,530.3888,530.3888,300.0
2023-08-30 10:40:00,541.37,541.37,540.49,540.49,1020.0,530.3692,530.3692,529.5071,529.5071,1020.0
2023-08-30 10:45:00,540.57,541.77,540.56,541.77,2600.0,529.5854,530.7611,529.5756,530.7611,2600.0
2023-08-30 10:50:00,542.07,542.57,542.07,542.57,200.0,531.055,531.5448,531.055,531.5448,200.0
2023-08-30 10:55:00,543.0,543.0,542.7,542.71,604.0,531.9661,531.9661,531.6722,531.682,604.0
2023-08-30 11:00:00,542.95,542.95,541.57,542.03,900.0,531.9171,531.9171,530.5651,531.0158,900.0
2023-08-30 11:05:00,542.13,542.13,542.13,542.13,110.0,531.1137,531.1137,531.1137,531.1137,110.0
2023-08-30 11:10:00,542.14,543.56,542.14,543.56,740.0,531.1235,532.5147,531.1235,532.5147,740.0
2023-08-30 11:15:00,543.45,543.45,543.45,543.45,100.0,532.4069,532.4069,532.4069,532.4069,100.0
2023-08-30 11:20:00,543.25,543.64,543.25,543.64,353.0,532.211,532.5931,532.211,532.5931,353.0
2023-08-30 11:25:00,543.59,543.91,543.23,543.91,400.0,532.5441,532.8576,532.1914,532.8576,400.0
2023-08-30 11:30:00,543.8,543.8,543.8,543.8,100.0,532.7498,532.7498,532.7498,532.7498,100.0
2023-08-30 11:35:00,543.88,544.15,543.88,544.15,300.0,532.8282,533.0927,532.8282,533.0927,300.0
2023-08-30 11:40:00,544.27,544.27,544.27,544.27,100.0,533.2103,533.2103,533.2103,533.2103,100.0
2023-08-30 11:45:00,543.89,544.16,543.61,543.61,737.0,532.838,533.1025,532.5637,532.5637,737.0
2023-08-30 11:50:00,543.25,543.26,543.24,543.24,200.0,532.211,532.2208,532.2012,532.2012,200.0
2023-08-30 11:55:00,543.24,543.24,543.24,543.24,0.0,532.2012,532.2012,532.2012,532.2012,0.0
2023-08-30 12:00:00,543.44,543.73,543.44,543.73,200.0,532.3971,532.6812,532.3971,532.6812,200.0
2023-08-30 12:05:00,543.82,544.01,543.82,544.01,300.0,532.7694,532.9555,532.7694,532.9555,300.0
2023-08-30 12:10:00,543.73,544.25,543.73,544.25,408.0,532.6812,533.1907,532.6812,533.1907,408.0
2023-08-30 12:15:00,544.67,544.67,544.28,544.48,500.0,533.6021,533.6021,533.2201,533.416,500.0
2023-08-30 12:20:00,544.69,544.9,543.95,543.95,800.0,533.6217,533.8275,532.8968,532.8968,800.0
2023-08-30 12:25:00,544.49,544.49,544.48,544.49,109.0,533.4258,533.4258,533.416,533.4258,109.0
2023-08-30 12:30:00,544.49,544.49,544.49,544.49,0.0,533.4258,533.4258,533.4258,533.4258,0.0
2023-08-30 12:35:00,544.36,544.36,543.12,543.12,1100.0,533.2984,533.2984,532.0836,532.0836,1100.0
2023-08-30 12:40:00,543.49,543.49,543.49,543.49,100.0,532.4461,532.4461,532.4461,532.4461,100.0
2023-08-30 12:45:00,543.27,543.28,543.27,543.27,100.0,532.2306,532.2404,532.2306,532.2306,100.0
2023-08-30 12:50:00,543.05,543.05,542.54,542.9,692.0,532.0151,532.0151,531.5154,531.8681,692.0
2023-08-30 12:55:00,543.09,544.42,543.03,544.42,541.0,532.0542,533.3572,531.9955,533.3572,541.0
2023-08-30 13:00:00,544.21,544.21,544.2,544.21,100.0,533.1515,533.1515,533.1417,533.1515,100.0
2023-08-30 13:05:00,544.1,544.73,544.09,544.73,300.0,533.0437,533.6609,533.0339,533.6609,300.0
2023-08-30 13:10:00,544.73,544.73,544.73,544.73,0.0,533.6609,533.6609,533.6609,533.6609,0.0
2023-08-30 13:15:00,545.02,545.02,544.79,544.79,200.0,533.945,533.945,533.7197,533.7197,200.0
2023-08-30 13:20:00,545.04,545.47,545.03,545.45,400.0,533.9646,534.3859,533.9548,534.3663,400.0
2023-08-30 13:25:00,545.47,545.47,545.46,545.47,100.0,534.3859,534.3859,534.3761,534.3859,100.0
2023-08-30 13:30:00,546.04,546.2,545.79,546.19,758.0,534.9443,535.101,534.6994,535.0912,758.0
2023-08-30 13:35:00,546.05,546.05,546.04,546.05,200.0,534.9541,534.9541,534.9443,534.9541,200.0
2023-08-30 13:40:00,546.29,546.29,545.66,545.71,600.0,535.1892,535.1892,534.572,534.621,600.0
2023-08-30 13:45:00,545.62,545.64,545.03,545.48,1167.0,534.5328,534.5524,533.9548,534.3957,1167.0
2023-08-30 13:50:00,545.39,545.39,544.96,544.96,200.0,534.3075,534.3075,533.8862,533.8862,200.0
2023-08-30 13:55:00,545.17,545.17,544.89,544.89,200.0,534.092,534.092,533.8177,533.8177,200.0
2023-08-30 14:00:00,545.57,546.06,545.19,545.19,819.0,534.4838,534.9639,534.1116,534.1116,819.0
2023-08-30 14:05:00,544.75,545.07,544.75,545.07,200.0,533.6805,533.994,533.6805,533.994,200.0
2023-08-30 14:10:00,544.9,545.44,544.73,545.44,1000.0,533.8275,534.3565,533.6609,534.3565,1000.0
2023-08-30 14:15:00,545.75,545.93,545.75,545.77,550.0,534.6602,534.8365,534.6602,534.6798,550.0
2023-08-30 14:20:00,545.78,545.79,545.61,545.61,300.0,534.6896,534.6994,534.523,534.523,300.0
2023-08-30 14:25:00,545.77,545.86,545.51,545.66,900.0,534.6798,534.768,534.4251,534.572,900.0
2023-08-30 14:30:00,545.66,545.66,545.66,545.66,0.0,534.572,534.572,534.572,534.572,0.0
2023-08-30 14:35:00,545.58,545.58,545.24,545.24,1386.0,534.4936,534.4936,534.1606,534.1606,1386.0
2023-08-30 14:40:00,545.68,545.68,545.68,545.68,100.0,534.5916,534.5916,534.5916,534.5916,100.0
2023-08-30 14:45:00,546.38,546.63,546.08,546.08,600.0,535.2774,535.5223,534.9835,534.9835,600.0
2023-08-30 14:50:00,546.15,546.38,546.15,546.38,400.0,535.0521,535.2774,535.0521,535.2774,400.0
2023-08-30 14:55:00,546.31,547.13,546.31,546.61,2107.0,535.2088,536.0121,535.2088,535.5027,2107.0
2023-08-30 15:00:00,546.68,546.68,546.47,546.48,514.0,535.5713,535.5713,535.3656,535.3754,514.0
2023-08-30 15:05:00,546.59,546.7,546.35,546.35,453.0,535.4831,535.5909,535.248,535.248,453.0
2023-08-30 15:10:00,546.35,546.35,546.35,546.35,0.0,535.248,535.248,535.248,535.248,0.0
2023-08-30 15:15:00,546.39,546.39,546.01,546.01,1093.0,535.2872,535.2872,534.9149,534.9149,1093.0
2023-08-30 15:20:00,546.02,546.02,545.39,545.6,722.0,534.9247,534.9247,534.3075,534.5132,722.0
2023-08-30 15:25:00,545.25,545.3,545.06,545.16,906.0,534.1703,534.2193,533.9842,534.0822,906.0
2023-08-30 15:30:00,545.29,545.33,544.86,544.87,1363.0,534.2095,534.2487,533.7883,533.7981,1363.0
2023-08-30 15:35:00,544.49,544.91,544.46,544.46,806.0,533.4258,533.8373,533.3964,533.3964,806.0
2023-08-30 15:40:00,544.09,544.55,544.09,544.48,905.0,533.0339,533.4846,533.0339,533.416,905.0
2023-08-30 15:45:00,544.49,544.96,544.29,544.42,1400.0,533.4258,533.8862,533.2299,533.3572,1400.0
2023-08-30 15:50:00,543.89,544.28,543.75,544.28,3538.0,532.838,533.2201,532.7008,533.2201,3538.0
2023-08-30 15:55:00,544.38,544.71,543.79,544.52,13681.0,533.318,533.6413,532.74,533.4552,13681.0
2023-08-31 09:30:00,545.18,545.18,543.4,544.11,2905.0,534.1018,534.1018,532.3579,533.0535,2905.0
2023-08-31 09:35:00,544.37,544.37,543.52,543.52,221.0,533.3082,533.3082,532.4755,532.4755,221.0
2023-08-31 09:40:00,543.52,543.52,543.52,543.52,0.0,532.4755,532.4755,532.4755,532.4755,0.0
2023-08-31 09:45:00,544.65,544.76,543.97,544.44,804.0,533.5825,533.6903,532.9164,533.3768,804.0
2023-08-31 09:50:00,544.84,545.22,544.47,545.22,468.0,533.7687,534.141,533.4062,534.141,468.0
2023-08-31 09:55:00,545.32,545.32,545.32,545.32,200.0,534.2389,534.2389,534.2389,534.2389,200.0
2023-08-31 10:00:00,544.39,544.44,543.42,544.01,900.0,533.3278,533.3768,532.3775,532.9555,900.0
2023-08-31 10:05:00,544.29,544.38,543.82,544.38,775.0,533.2299,533.318,532.7694,533.318,775.0
2023-08-31 10:10:00,544.19,544.93,544.19,544.93,400.0,533.1319,533.8569,533.1319,533.8569,400.0
2023-08-31 10:15:00,544.39,544.85,544.18,544.5,803.0,533.3278,533.7785,533.1221,533.4356,803.0
2023-08-31 10:20:00,544.43,545.29,544.1,544.81,4472.0,533.367,534.2095,533.0437,533.7393,4472.0
2023-08-31 10:25:00,545.16,545.6,544.81,545.6,1945.0,534.0822,534.5132,533.7393,534.5132,1945.0
2023-08-31 10:30:00,544.67,544.77,544.67,544.77,368.0,533.6021,533.7001,533.6021,533.7001,368.0
2023-08-31 10:35:00,544.64,544.69,543.65,543.96,1789.0,533.5727,533.6217,532.6029,532.9066,1789.0
2023-08-31 10:40:00,543.61,544.94,543.6,544.34,2495.0,532.5637,533.8666,532.5539,533.2788,2495.0
2023-08-31 10:45:00,544.34,544.34,544.34,544.34,0.0,533.2788,533.2788,533.2788,533.2788,0.0
2023-08-31 10:50:00,543.65,544.03,543.51,544.03,500.0,532.6029,532.9751,532.4657,532.9751,500.0
2023-08-31 10:55:00,543.66,544.66,543.66,544.56,625.0,532.6127,533.5923,532.6127,533.4944,625.0
2023-08-31 11:00:00,544.05,544.25,543.79,544.25,910.0,532.9947,533.1907,532.74,533.1907,910.0
2023-08-31 11:05:00,543.87,543.87,543.87,543.87,100.0,532.8184,532.8184,532.8184,532.8184,100.0
2023-08-31 11:10:00,544.61,544.61,544.43,544.44,300.0,533.5434,533.5434,533.367,533.3768,300.0
2023-08-31 11:15:00,543.87,543.87,543.34,543.34,600.0,532.8184,532.8184,532.2992,532.2992,600.0
2023-08-31 11:20:00,543.01,543.08,542.75,542.8,900.0,531.9759,532.0444,531.7211,531.7701,900.0
2023-08-31 11:25:00,542.85,544.21,542.8,544.21,4387.0,531.8191,533.1515,531.7701,533.1515,4387.0
2023-08-31 11:30:00,543.81,543.81,542.47,542.47,2569.0,532.7596,532.7596,531.4468,531.4468,2569.0
2023-08-31 11:35:00,542.54,542.54,542.19,542.2,202.0,531.5154,531.5154,531.1725,531.1823,202.0
2023-08-31 11:40:00,542.4,542.4,542.4,542.4,100.0,531.3783,531.3783,531.3783,531.3783,100.0
2023-08-31 11:45:00,542.34,542.34,541.79,541.79,900.0,531.3195,531.3195,530.7807,530.7807,900.0
2023-08-31 11:50:00,541.66,542.37,541.5,542.37,502.0,530.6533,531.3489,530.4965,531.3489,502.0
2023-08-31 11:55:00,541.7,541.85,541.43,541.52,837.0,530.6925,530.8394,530.428,530.5161,837.0
2023-08-31 12:00:00,541.83,541.97,541.83,541.97,300.0,530.8198,530.957,530.8198,530.957,300.0
2023-08-31 12:05:00,542.28,542.65,542.12,542.44,3411.0,531.2607,531.6232,531.104,531.4174,3411.0
2023-08-31 12:10:00,542.51,542.51,541.61,541.64,1464.0,531.486,531.486,530.6043,530.6337,1464.0
2023-08-31 12:15:00,542.33,542.35,541.22,541.22,400.0,531.3097,531.3293,530.2222,530.2222,400.0
2023-08-31 12:20:00,541.06,541.77,540.9,541.72,1402.0,530.0655,530.7611,529.9087,530.7121,1402.0
2023-08-31 12:25:00,541.7,542.02,541.7,541.93,1878.0,530.6925,531.006,530.6925,530.9178,1878.0
2023-08-31 12:30:00,541.62,541.62,541.62,541.62,205.0,530.6141,530.6141,530.6141,530.6141,205.0
2023-08-31 12:35:00,541.81,541.81,541.81,541.81,100.0,530.8002,530.8002,530.8002,530.8002,100.0
2023-08-31 12:40:00,542.49,542.49,542.49,542.49,100.0,531.4664,531.4664,531.4664,531.4664,100.0
2023-08-31 12:45:00,541.41,542.15,541.38,541.49,1804.0,530.4084,531.1333,530.379,530.4868,1804.0
2023-08-31 12:50:00,541.9,541.9,541.51,541.51,200.0,530.8884,530.8884,530.5063,530.5063,200.0
2023-08-31 12:55:00,542.21,542.34,541.88,542.18,526.0,531.1921,531.3195,530.8688,531.1627,526.0
2023-08-31 13:00:00,541.83,541.83,541.82,541.83,200.0,530.8198,530.8198,530.81,530.8198,200.0
2023-08-31 13:05:00,542.64,543.1,542.54,543.1,600.0,531.6134,532.064,531.5154,532.064,600.0
2023-08-31 13:10:00,542.91,542.91,542.47,542.55,700.0,531.8779,531.8779,531.4468,531.5252,700.0
2023-08-31 13:15:00,542.51,543.04,542.19,542.23,1900.0,531.486,532.0053,531.1725,531.2117,1900.0
2023-08-31 13:20:00,542.18,542.38,542.17,542.38,550.0,531.1627,531.3587,531.1529,531.3587,550.0
2023-08-31 13:25:00,542.06,542.47,541.87,542.34,400.0,531.0452,531.4468,530.859,531.3195,400.0
2023-08-31 13:30:00,542.15,543.03,542.15,543.0,1310.0,531.1333,531.9955,531.1333,531.9661,1310.0
2023-08-31 13:35:00,543.85,543.85,543.7,543.71,200.0,532.7988,532.7988,532.6518,532.6616,200.0
2023-08-31 13:40:00,543.67,543.67,542.85,543.36,1305.0,532.6225,532.6225,531.8191,532.3188,1305.0
2023-08-31 13:45:00,542.97,543.1,542.95,543.1,500.0,531.9367,532.064,531.9171,532.064,500.0
2023-08-31 13:50:00,543.18,543.18,543.17,543.18,100.0,532.1424,532.1424,532.1326,532.1424,100.0
2023-08-31 13:55:00,543.03,543.03,543.03,543.03,100.0,531.9955,531.9955,531.9955,531.9955,100.0
2023-08-31 14:00:00,543.25,543.66,543.25,543.65,500.0,532.211,532.6127,532.211,532.6029,500.0
2023-08-31 14:05:00,543.67,544.13,543.66,544.12,400.0,532.6225,533.0731,532.6127,533.0633,400.0
2023-08-31 14:10:00,543.65,543.97,543.54,543.97,994.0,532.6029,532.9164,532.4951,532.9164,994.0
2023-08-31 14:15:00,543.95,544.5,543.95,544.5,1000.0,532.8968,533.4356,532.8968,533.4356,1000.0
2023-08-31 14:20:00,544.19,544.19,543.1,543.44,1693.0,533.1319,533.1319,532.064,532.3971,1693.0
2023-08-31 14:25:00,543.44,543.44,543.32,543.32,200.0,532.3971,532.3971,532.2796,532.2796,200.0
2023-08-31 14:30:00,543.12,543.12,543.12,543.12,100.0,532.0836,532.0836,532.0836,532.0836,100.0
2023-08-31 14:35:00,542.87,543.38,542.87,543.38,700.0,531.8387,532.3383,531.8387,532.3383,700.0
2023-08-31 14:40:00,542.99,542.99,542.93,542.97,400.0,531.9563,531.9563,531.8975,531.9367,400.0
2023-08-31 14:45:00,542.97,542.97,542.97,542.97,0.0,531.9367,531.9367,531.9367,531.9367,0.0
2023-08-31 14:50:00,542.36,542.51,542.36,542.51,200.0,531.3391,531.486,531.3391,531.486,200.0
2023-08-31 14:55:00,542.29,542.48,541.84,541.85,327.0,531.2705,531.4566,530.8296,530.8394,327.0
2023-08-31 15:00:00,541.93,541.93,541.93,541.93,200.0,530.9178,530.9178,530.9178,530.9178,200.0
2023-08-31 15:05:00,542.55,543.0,542.54,542.69,1264.0,531.5252,531.9661,531.5154,531.6624,1264.0
2023-08-31 15:10:00,542.66,542.66,542.66,542.66,100.0,531.633,531.633,531.633,531.633,100.0
2023-08-31 15:15:00,542.66,542.66,542.66,542.66,0.0,531.633,531.633,531.633,531.633,0.0
2023-08-31 15:20:00,542.79,542.93,542.41,542.41,1200.0,531.7603,531.8975,531.3881,531.3881,1200.0
2023-08-31 15:25:00,542.19,542.79,541.95,542.62,900.0,531.1725,531.7603,530.9374,531.5938,900.0
2023-08-31 15:30:00,542.17,542.44,542.09,542.44,971.0,531.1529,531.4174,531.0746,531.4174,971.0
2023-08-31 15:35:00,542.39,542.43,542.0,542.03,1579.0,531.3685,531.4077,530.9864,531.0158,1579.0
2023-08-31 15:40:00,542.29,543.03,542.29,542.54,1261.0,531.2705,531.9955,531.2705,531.5154,1261.0
2023-08-31 15:45:00,542.62,543.22,542.62,542.81,2477.0,531.5938,532.1816,531.5938,531.7799,2477.0
2023-08-31 15:50:00,542.69,543.0,541.93,542.72,3998.0,531.6624,531.9661,530.9178,531.6918,3998.0
2023-08-31 15:55:00,542.73,543.94,542.6,543.46,17634.0,531.7016,532.887,531.5742,532.4167,17634.0
2023-09-01 09:30:00,547.88,547.88,544.35,547.42,3297.0,536.7469,536.7469,533.2886,536.2963,3297.0
2023-09-01 09:35:00,546.52,546.56,545.73,545.74,500.0,535.4145,535.4537,534.6406,534.6504,500.0
2023-09-01 09:40:00,545.66,545.66,544.7,544.71,383.0,534.572,534.572,533.6315,533.6413,383.0
2023-09-01 09:45:00,544.31,545.36,542.61,542.61,900.0,533.2494,534.2781,531.584,531.584,900.0
2023-09-01 09:50:00,544.16,544.68,543.68,544.06,2455.0,533.1025,533.6119,532.6323,533.0045,2455.0
2023-09-01 09:55:00,544.57,545.13,543.98,545.12,1965.0,533.5042,534.0528,532.9262,534.043,1965.0
2023-09-01 10:00:00,544.14,545.69,542.85,545.69,6081.0,533.0829,534.6014,531.8191,534.6014,6081.0
2023-09-01 10:05:00,544.96,546.49,544.95,545.19,300.0,533.8862,535.3852,533.8764,534.1116,300.0
2023-09-01 10:10:00,545.86,546.5,545.86,546.04,849.0,534.768,535.3949,534.768,534.9443,849.0
2023-09-01 10:15:00,546.56,546.56,546.14,546.14,214.0,535.4537,535.4537,535.0423,535.0423,214.0
2023-09-01 10:20:00,546.07,546.07,544.59,545.57,1326.0,534.9737,534.9737,533.5238,534.4838,1326.0
2023-09-01 10:25:00,545.75,546.09,545.44,546.09,610.0,534.6602,534.9933,534.3565,534.9933,610.0
2023-09-01 10:30:00,545.5,545.5,545.3,545.3,700.0,534.4153,534.4153,534.2193,534.2193,700.0
2023-09-01 10:35:00,545.24,545.54,545.19,545.27,939.0,534.1606,534.4545,534.1116,534.1899,939.0
2023-09-01 10:40:00,545.27,545.27,545.27,545.27,0.0,534.1899,534.1899,534.1899,534.1899,0.0
2023-09-01 10:45:00,544.81,544.96,544.81,544.96,300.0,533.7393,533.8862,533.7393,533.8862,300.0
2023-09-01 10:50:00,545.46,545.46,545.21,545.23,500.0,534.3761,534.3761,534.1312,534.1508,500.0
2023-09-01 10:55:00,544.46,544.9,544.21,544.89,600.0,533.3964,533.8275,533.1515,533.8177,600.0
2023-09-01 11:00:00,544.97,545.32,544.97,545.32,300.0,533.896,534.2389,533.896,534.2389,300.0
2023-09-01 11:05:00,545.32,545.32,545.32,545.32,0.0,534.2389,534.2389,534.2389,534.2389,0.0
2023-09-01 11:10:00,545.18,545.18,544.48,544.48,300.0,534.1018,534.1018,533.416,533.416,300.0
2023-09-01 11:15:00,544.13,545.56,543.92,545.56,964.0,533.0731,534.474,532.8674,534.474,964.0
2023-09-01 11:20:00,546.45,546.45,546.45,546.45,100.0,535.346,535.346,535.346,535.346,100.0
2023-09-01 11:25:00,545.67,546.08,545.6,545.6,700.0,534.5818,534.9835,534.5132,534.5132,700.0
2023-09-01 11:30:00,545.96,547.19,545.96,546.55,1414.0,534.8659,536.0709,534.8659,535.4439,1414.0
2023-09-01 11:35:00,545.79,545.79,545.79,545.79,432.0,534.6994,534.6994,534.6994,534.6994,432.0
2023-09-01 11:40:00,546.49,546.49,546.29,546.29,200.0,535.3852,535.3852,535.1892,535.1892,200.0
2023-09-01 11:45:00,545.88,545.88,545.24,545.68,676.0,534.7875,534.7875,534.1606,534.5916,676.0
2023-09-01 11:50:00,544.47,544.8,544.3,544.48,1298.0,533.4062,533.7295,533.2397,533.416,1298.0
2023-09-01 11:55:00,544.86,545.2,544.62,544.62,1253.0,533.7883,534.1214,533.5531,533.5531,1253.0
2023-09-01 12:00:00,545.3,545.3,544.57,544.75,604.0,534.2193,534.2193,533.5042,533.6805,604.0
2023-09-01 12:05:00,544.95,544.95,544.94,544.95,100.0,533.8764,533.8764,533.8666,533.8764,100.0
2023-09-01 12:10:00,544.67,544.67,544.67,544.67,100.0,533.6021,533.6021,533.6021,533.6021,100.0
2023-09-01 12:15:00,544.57,545.15,544.53,544.62,2831.0,533.5042,534.0724,533.465,533.5531,2831.0
2023-09-01 12:20:00,544.56,545.29,542.92,543.36,4437.0,533.4944,534.2095,531.8877,532.3188,4437.0
2023-09-01 12:25:00,544.22,544.82,544.22,544.82,600.0,533.1613,533.7491,533.1613,533.7491,600.0
2023-09-01 12:30:00,544.82,544.82,544.82,544.82,0.0,533.7491,533.7491,533.7491,533.7491,0.0
2023-09-01 12:35:00,544.82,544.82,544.82,544.82,0.0,533.7491,533.7491,533.7491,533.7491,0.0
2023-09-01 12:40:00,543.51,543.52,543.1,543.1,200.0,532.4657,532.4755,532.064,532.064,200.0
2023-09-01 12:45:00,543.56,543.69,543.54,543.69,400.0,532.5147,532.642,532.4951,532.642,400.0
2023-09-01 12:50:00,543.63,543.83,543.5,543.5,502.0,532.5833,532.7792,532.4559,532.4559,502.0
2023-09-01 12:55:00,543.98,544.16,543.98,544.15,200.0,532.9262,533.1025,532.9262,533.0927,200.0
2023-09-01 13:00:00,544.35,544.35,544.35,544.35,250.0,533.2886,533.2886,533.2886,533.2886,250.0
2023-09-01 13:05:00,544.01,544.3,544.0,544.0,300.0,532.9555,533.2397,532.9457,532.9457,300.0
2023-09-01 13:10:00,543.98,543.98,543.59,543.59,600.0,532.9262,532.9262,532.5441,532.5441,600.0
2023-09-01 13:15:00,543.52,544.5,543.27,543.84,3502.0,532.4755,533.4356,532.2306,532.789,3502.0
2023-09-01 13:20:00,544.2,544.21,543.86,544.21,700.0,533.1417,533.1515,532.8086,533.1515,700.0
2023-09-01 13:25:00,544.21,544.21,544.21,544.21,0.0,533.1515,533.1515,533.1515,533.1515,0.0
2023-09-01 13:30:00,544.21,544.21,544.21,544.21,0.0,533.1515,533.1515,533.1515,533.1515,0.0
2023-09-01 13:35:00,543.2,543.41,542.61,542.62,1000.0,532.162,532.3677,531.584,531.5938,1000.0
2023-09-01 13:40:00,542.86,542.86,541.9,541.97,1415.0,531.8289,531.8289,530.8884,530.957,1415.0
2023-09-01 13:45:00,542.51,542.55,541.23,541.7,3961.0,531.486,531.5252,530.232,530.6925,3961.0
2023-09-01 13:50:00,541.48,542.02,540.81,541.94,3870.0,530.477,531.006,529.8206,530.9276,3870.0
2023-09-01 13:55:00,542.43,542.43,542.42,542.43,100.0,531.4077,531.4077,531.3979,531.4077,100.0
2023-09-01 14:00:00,542.19,542.19,541.97,541.97,200.0,531.1725,531.1725,530.957,530.957,200.0
2023-09-01 14:05:00,541.66,541.66,541.15,541.15,300.0,530.6533,530.6533,530.1537,530.1537,300.0
2023-09-01 14:10:00,540.77,541.1,540.6,541.1,5138.0,529.7814,530.1047,529.6148,530.1047,5138.0
2023-09-01 14:15:00,540.56,540.56,540.56,540.56,100.0,529.5756,529.5756,529.5756,529.5756,100.0
2023-09-01 14:20:00,540.05,540.07,539.85,540.0,1100.0,529.076,529.0956,528.8801,529.027,1100.0
2023-09-01 14:25:00,538.76,539.44,538.69,539.44,400.0,527.8122,528.4784,527.7436,528.4784,400.0
2023-09-01 14:30:00,539.08,539.18,538.96,539.05,722.0,528.1257,528.2237,528.0082,528.0963,722.0
2023-09-01 14:35:00,539.35,539.35,539.35,539.35,172.0,528.3902,528.3902,528.3902,528.3902,172.0
2023-09-01 14:40:00,538.75,538.97,538.75,538.92,900.0,527.8024,528.018,527.8024,527.969,900.0
2023-09-01 14:45:00,539.22,539.81,539.22,539.81,698.0,528.2629,528.8409,528.2629,528.8409,698.0
2023-09-01 14:50:00,539.81,539.81,539.81,539.81,0.0,528.8409,528.8409,528.8409,528.8409,0.0
2023-09-01 14:55:00,539.75,539.75,539.75,539.75,100.0,528.7821,528.7821,528.7821,528.7821,100.0
2023-09-01 15:00:00,539.92,540.28,539.92,540.28,600.0,528.9487,529.3013,528.9487,529.3013,600.0
2023-09-01 15:05:00,540.39,540.72,540.39,540.61,531.0,529.4091,529.7324,529.4091,529.6246,531.0
2023-09-01 15:10:00,540.58,541.32,540.58,541.32,1100.0,529.5952,530.3202,529.5952,530.3202,1100.0
2023-09-01 15:15:00,541.07,541.16,540.85,540.9,1277.0,530.0753,530.1635,529.8598,529.9087,1277.0
2023-09-01 15:20:00,540.96,541.11,540.68,541.11,703.0,529.9675,530.1145,529.6932,530.1145,703.0
2023-09-01 15:25:00,541.44,541.44,541.14,541.22,500.0,530.4378,530.4378,530.1439,530.2222,500.0
2023-09-01 15:30:00,541.44,541.46,541.11,541.11,600.0,530.4378,530.4574,530.1145,530.1145,600.0
2023-09-01 15:35:00,541.25,541.25,540.75,540.94,600.0,530.2516,530.2516,529.7618,529.9479,600.0
2023-09-01 15:40:00,541.02,541.42,541.02,541.37,1313.0,530.0263,530.4182,530.0263,530.3692,1313.0
2023-09-01 15:45:00,541.19,541.46,540.11,540.11,3336.0,530.1928,530.4574,529.1348,529.1348,3336.0
2023-09-01 15:50:00,540.05,541.0,540.04,540.58,3171.0,529.076,530.0067,529.0662,529.5952,3171.0
2023-09-01 15:55:00,540.58,542.09,540.57,541.39,10155.0,529.5952,531.0746,529.5854,530.3888,10155.0
2023-09-05 09:30:00,538.19,541.16,535.59,537.04,8101.0,527.2538,530.1635,524.7066,526.1272,8101.0
2023-09-05 09:35:00,536.7,536.92,533.92,534.06,3087.0,525.7941,526.0096,523.0706,523.2077,3087.0
2023-09-05 09:40:00,534.02,534.55,532.31,532.84,2048.0,523.1685,523.6878,521.4933,522.0125,2048.0
2023-09-05 09:45:00,533.8,536.19,533.24,536.19,1001.0,522.953,525.2944,522.4044,525.2944,1001.0
2023-09-05 09:50:00,536.12,536.12,534.91,534.92,200.0,525.2259,525.2259,524.0405,524.0503,200.0
2023-09-05 09:55:00,535.35,536.08,534.58,536.08,1938.0,524.4715,525.1867,523.7172,525.1867,1938.0
2023-09-05 10:00:00,536.03,538.19,535.4,537.58,6163.0,525.1377,527.2538,524.5205,526.6562,6163.0
2023-09-05 10:05:00,536.82,537.4,536.2,536.66,3722.0,525.9116,526.4799,525.3042,525.7549,3722.0
2023-09-05 10:10:00,536.82,537.41,536.48,537.25,1100.0,525.9116,526.4897,525.5786,526.3329,1100.0
2023-09-05 10:15:00,536.85,538.95,536.72,538.95,19945.0,525.941,527.9984,525.8137,527.9984,19945.0
2023-09-05 10:20:00,539.97,540.2,538.15,540.01,7552.0,528.9976,529.223,527.2146,529.0368,7552.0
2023-09-05 10:25:00,540.03,540.29,538.31,538.32,5594.0,529.0564,529.3111,527.3714,527.3812,5594.0
2023-09-05 10:30:00,538.21,539.67,537.54,537.54,4254.0,527.2734,528.7037,526.617,526.617,4254.0
2023-09-05 10:35:00,538.16,538.21,537.31,537.31,1211.0,527.2244,527.2734,526.3917,526.3917,1211.0
2023-09-05 10:40:00,538.55,538.91,538.55,538.91,300.0,527.6065,527.9592,527.6065,527.9592,300.0
2023-09-05 10:45:00,539.72,540.12,539.51,539.51,514.0,528.7527,529.1446,528.547,528.547,514.0
2023-09-05 10:50:00,539.33,539.33,538.98,539.33,500.0,528.3706,528.3706,528.0278,528.3706,500.0
2023-09-05 10:55:00,539.47,539.99,538.88,539.84,2012.0,528.5078,529.0172,527.9298,528.8703,2012.0
2023-09-05 11:00:00,539.99,540.75,539.99,540.65,1310.0,529.0172,529.7618,529.0172,529.6638,1310.0
2023-09-05 11:05:00,540.7,540.7,540.69,540.7,100.0,529.7128,529.7128,529.703,529.7128,100.0
2023-09-05 11:10:00,540.78,541.93,540.78,541.85,2300.0,529.7912,530.9178,529.7912,530.8394,2300.0
2023-09-05 11:15:00,541.85,542.0,541.84,541.9,700.0,530.8394,530.9864,530.8296,530.8884,700.0
2023-09-05 11:20:00,541.93,541.94,541.31,541.79,1902.0,530.9178,530.9276,530.3104,530.7807,1902.0
2023-09-05 11:25:00,541.78,541.93,541.47,541.74,1400.0,530.7709,530.9178,530.4672,530.7317,1400.0
2023-09-05 11:30:00,541.81,541.81,541.4,541.44,2325.0,530.8002,530.8002,530.3986,530.4378,2325.0
2023-09-05 11:35:00,541.44,541.79,541.27,541.28,1200.0,530.4378,530.7807,530.2712,530.281,1200.0
2023-09-05 11:40:00,541.5,541.54,541.08,541.54,1305.0,530.4965,530.5357,530.0851,530.5357,1305.0
2023-09-05 11:45:00,541.5,541.5,540.3,540.95,805.0,530.4965,530.4965,529.3209,529.9577,805.0
2023-09-05 11:50:00,540.86,541.02,540.33,540.84,2200.0,529.8696,530.0263,529.3503,529.85,2200.0
2023-09-05 11:55:00,540.64,541.22,540.64,541.13,1039.0,529.654,530.2222,529.654,530.1341,1039.0
2023-09-05 12:00:00,541.21,541.82,541.17,541.41,2900.0,530.2124,530.81,530.1733,530.4084,2900.0
2023-09-05 12:05:00,541.29,541.49,541.08,541.09,1458.0,530.2908,530.4868,530.0851,530.0949,1458.0
2023-09-05 12:10:00,541.54,542.17,541.54,541.91,1381.0,530.5357,531.1529,530.5357,530.8982,1381.0
2023-09-05 12:15:00,542.21,542.21,542.21,542.21,100.0,531.1921,531.1921,531.1921,531.1921,100.0
2023-09-05 12:20:00,542.35,542.98,542.35,542.98,301.0,531.3293,531.9465,531.3293,531.9465,301.0
2023-09-05 12:25:00,542.97,542.97,542.44,542.44,300.0,531.9367,531.9367,531.4174,531.4174,300.0
2023-09-05 12:30:00,542.0,542.0,541.42,541.43,900.0,530.9864,530.9864,530.4182,530.428,900.0
2023-09-05 12:35:00,541.45,541.7,541.39,541.5,1813.0,530.4476,530.6925,530.3888,530.4965,1813.0
2023-09-05 12:40:00,542.05,542.3,541.8,542.0,4116.0,531.0354,531.2803,530.7905,530.9864,4116.0
2023-09-05 12:45:00,541.85,541.85,541.85,541.85,100.0,530.8394,530.8394,530.8394,530.8394,100.0
2023-09-05 12:50:00,541.33,541.33,541.19,541.21,523.0,530.33,530.33,530.1928,530.2124,523.0
2023-09-05 12:55:00,541.67,541.67,541.62,541.63,200.0,530.6631,530.6631,530.6141,530.6239,200.0
2023-09-05 13:00:00,541.63,541.63,541.63,541.63,0.0,530.6239,530.6239,530.6239,530.6239,0.0
2023-09-05 13:05:00,541.56,543.19,541.54,542.25,3922.0,530.5553,532.1522,530.5357,531.2313,3922.0
2023-09-05 13:10:00,542.25,542.32,542.18,542.19,957.0,531.2313,531.2999,531.1627,531.1725,957.0
2023-09-05 13:15:00,542.48,542.51,541.89,542.24,2625.0,531.4566,531.486,530.8786,531.2215,2625.0
2023-09-05 13:20:00,541.72,542.04,541.67,541.7,400.0,530.7121,531.0256,530.6631,530.6925,400.0
2023-09-05 13:25:00,542.02,542.03,542.02,542.02,100.0,531.006,531.0158,531.006,531.006,100.0
2023-09-05 13:30:00,541.72,542.18,541.72,542.18,500.0,530.7121,531.1627,530.7121,531.1627,500.0
2023-09-05 13:35:00,541.56,541.56,541.56,541.56,200.0,530.5553,530.5553,530.5553,530.5553,200.0
2023-09-05 13:40:00,541.83,541.83,541.83,541.83,100.0,530.8198,530.8198,530.8198,530.8198,100.0
2023-09-05 13:45:00,541.64,541.65,541.3,541.3,1008.0,530.6337,530.6435,530.3006,530.3006,1008.0
2023-09-05 13:50:00,541.55,541.63,540.92,541.02,4304.0,530.5455,530.6239,529.9283,530.0263,4304.0
2023-09-05 13:55:00,541.3,541.3,539.98,540.39,1830.0,530.3006,530.3006,529.0074,529.4091,1830.0
2023-09-05 14:00:00,540.7,540.7,539.96,539.97,772.0,529.7128,529.7128,528.9878,528.9976,772.0
2023-09-05 14:05:00,539.44,539.44,538.88,538.88,200.0,528.4784,528.4784,527.9298,527.9298,200.0
2023-09-05 14:10:00,538.76,539.52,538.62,539.5,1700.0,527.8122,528.5568,527.6751,528.5372,1700.0
2023-09-05 14:15:00,539.67,540.31,539.53,540.16,1428.0,528.7037,529.3307,528.5666,529.1838,1428.0
2023-09-05 14:20:00,540.01,540.11,539.43,540.11,1872.0,529.0368,529.1348,528.4686,529.1348,1872.0
2023-09-05 14:25:00,539.7,539.77,538.59,539.73,4835.0,528.7331,528.8017,527.6457,528.7625,4835.0
2023-09-05 14:30:00,539.98,540.47,539.78,540.47,2158.0,529.0074,529.4875,528.8115,529.4875,2158.0
2023-09-05 14:35:00,540.04,540.22,540.04,540.22,336.0,529.0662,529.2426,529.0662,529.2426,336.0
2023-09-05 14:40:00,540.62,541.07,540.61,540.79,900.0,529.6344,530.0753,529.6246,529.801,900.0
2023-09-05 14:45:00,540.64,541.47,540.64,541.47,1700.0,529.654,530.4672,529.654,530.4672,1700.0
2023-09-05 14:50:00,541.12,541.32,541.1,541.32,607.0,530.1243,530.3202,530.1047,530.3202,607.0
2023-09-05 14:55:00,541.21,541.27,541.2,541.23,700.0,530.2124,530.2712,530.2026,530.232,700.0
2023-09-05 15:00:00,541.08,541.15,540.72,540.8,1301.0,530.0851,530.1537,529.7324,529.8108,1301.0
2023-09-05 15:05:00,540.83,540.83,540.57,540.79,805.0,529.8402,529.8402,529.5854,529.801,805.0
2023-09-05 15:10:00,540.54,540.54,540.0,540.0,500.0,529.5561,529.5561,529.027,529.027,500.0
2023-09-05 15:15:00,539.75,540.09,539.75,540.09,1101.0,528.7821,529.1152,528.7821,529.1152,1101.0
2023-09-05 15:20:00,540.3,540.3,539.96,539.96,518.0,529.3209,529.3209,528.9878,528.9878,518.0
2023-09-05 15:25:00,539.91,539.91,539.91,539.91,100.0,528.9389,528.9389,528.9389,528.9389,100.0
2023-09-05 15:30:00,539.59,539.79,539.59,539.6,600.0,528.6254,528.8213,528.6254,528.6352,600.0
2023-09-05 15:35:00,539.59,539.86,539.3,539.86,1200.0,528.6254,528.8899,528.3413,528.8899,1200.0
2023-09-05 15:40:00,540.25,540.33,539.75,540.33,1401.0,529.2719,529.3503,528.7821,529.3503,1401.0
2023-09-05 15:45:00,540.05,540.05,539.48,539.66,1508.0,529.076,529.076,528.5176,528.6939,1508.0
2023-09-05 15:50:00,539.32,541.58,538.81,541.58,14813.0,528.3608,530.5749,527.8612,530.5749,14813.0
2023-09-05 15:55:00,541.34,542.44,540.67,541.15,31166.0,530.3398,531.4174,529.6834,530.1537,31166.0
2023-09-06 09:30:00,541.66,542.75,540.43,542.75,3585.0,530.6533,531.7211,529.4483,531.7211,3585.0
2023-09-06 09:35:00,541.37,541.56,541.37,541.56,200.0,530.3692,530.5553,530.3692,530.5553,200.0
2023-09-06 09:40:00,541.56,541.56,541.56,541.56,0.0,530.5553,530.5553,530.5553,530.5553,0.0
2023-09-06 09:45:00,544.67,545.03,544.67,545.0,312.0,533.6021,533.9548,533.6021,533.9254,312.0
2023-09-06 09:50:00,546.39,546.39,546.35,546.35,219.0,535.2872,535.2872,535.248,535.248,219.0
2023-09-06 09:55:00,544.47,545.01,544.13,544.56,900.0,533.4062,533.9352,533.0731,533.4944,900.0
2023-09-06 10:00:00,542.95,543.75,542.74,543.16,1200.0,531.9171,532.7008,531.7114,532.1228,1200.0
2023-09-06 10:05:00,542.58,542.9,542.58,542.9,316.0,531.5546,531.8681,531.5546,531.8681,316.0
2023-09-06 10:10:00,542.71,543.88,542.7,542.87,2951.0,531.682,532.8282,531.6722,531.8387,2951.0
2023-09-06 10:15:00,542.69,542.7,540.87,541.19,1289.0,531.6624,531.6722,529.8794,530.1928,1289.0
2023-09-06 10:20:00,541.28,541.89,541.28,541.54,565.0,530.281,530.8786,530.281,530.5357,565.0
2023-09-06 10:25:00,541.82,541.82,541.29,541.29,495.0,530.81,530.81,530.2908,530.2908,495.0
2023-09-06 10:30:00,541.66,542.02,540.8,541.94,781.0,530.6533,531.006,529.8108,530.9276,781.0
2023-09-06 10:35:00,541.5,542.12,541.5,542.12,1251.0,530.4965,531.104,530.4965,531.104,1251.0
2023-09-06 10:40:00,541.88,542.0,540.89,541.57,2433.0,530.8688,530.9864,529.8989,530.5651,2433.0
2023-09-06 10:45:00,541.44,541.49,541.22,541.36,800.0,530.4378,530.4868,530.2222,530.3594,800.0
2023-09-06 10:50:00,541.19,541.75,541.19,541.72,700.0,530.1928,530.7415,530.1928,530.7121,700.0
2023-09-06 10:55:00,542.68,542.68,541.65,541.65,300.0,531.6526,531.6526,530.6435,530.6435,300.0
2023-09-06 11:00:00,541.65,541.65,541.65,541.65,0.0,530.6435,530.6435,530.6435,530.6435,0.0
2023-09-06 11:05:00,541.35,541.35,540.89,540.89,206.0,530.3496,530.3496,529.8989,529.8989,206.0
2023-09-06 11:10:00,540.89,540.89,540.89,540.89,0.0,529.8989,529.8989,529.8989,529.8989,0.0
2023-09-06 11:15:00,540.99,541.8,540.98,541.8,500.0,529.9969,530.7905,529.9871,530.7905,500.0
2023-09-06 11:20:00,541.23,541.61,540.84,540.85,425.0,530.232,530.6043,529.85,529.8598,425.0
2023-09-06 11:25:00,540.97,540.97,540.96,540.97,100.0,529.9773,529.9773,529.9675,529.9773,100.0
2023-09-06 11:30:00,540.93,542.35,540.91,542.26,9795.0,529.9381,531.3293,529.9185,531.2411,9795.0
2023-09-06 11:35:00,541.93,542.21,541.83,542.11,1269.0,530.9178,531.1921,530.8198,531.0942,1269.0
2023-09-06 11:40:00,541.83,542.16,541.6,542.16,1301.0,530.8198,531.1431,530.5945,531.1431,1301.0
2023-09-06 11:45:00,541.97,542.72,541.55,542.2,9352.0,530.957,531.6918,530.5455,531.1823,9352.0
2023-09-06 11:50:00,542.47,543.56,542.47,543.55,9254.0,531.4468,532.5147,531.4468,532.5049,9254.0
2023-09-06 11:55:00,543.79,544.29,543.78,544.29,800.0,532.74,533.2299,532.7302,533.2299,800.0
2023-09-06 12:00:00,544.21,545.72,544.2,544.38,4300.0,533.1515,534.6308,533.1417,533.318,4300.0
2023-09-06 12:05:00,544.76,544.77,544.76,544.76,100.0,533.6903,533.7001,533.6903,533.6903,100.0
2023-09-06 12:10:00,544.97,545.82,544.97,545.65,1962.0,533.896,534.7288,533.896,534.5622,1962.0
2023-09-06 12:15:00,546.11,546.36,545.72,546.05,1647.0,535.0129,535.2578,534.6308,534.9541,1647.0
2023-09-06 12:20:00,546.55,546.55,546.33,546.33,1411.0,535.4439,535.4439,535.2284,535.2284,1411.0
2023-09-06 12:25:00,546.51,547.98,546.51,547.5,4732.0,535.4047,536.8449,535.4047,536.3746,4732.0
2023-09-06 12:30:00,547.45,548.5,547.29,548.35,4319.0,536.3256,537.3543,536.1689,537.2074,4319.0
2023-09-06 12:35:00,548.35,548.35,548.35,548.35,201.0,537.2074,537.2074,537.2074,537.2074,201.0
2023-09-06 12:40:00,547.64,548.0,546.67,546.83,12485.0,536.5118,536.8645,535.5615,535.7182,12485.0
2023-09-06 12:45:00,546.02,546.03,545.62,545.62,300.0,534.9247,534.9345,534.5328,534.5328,300.0
2023-09-06 12:50:00,545.7,545.85,545.0,545.72,1400.0,534.6112,534.7582,533.9254,534.6308,1400.0
2023-09-06 12:55:00,545.61,545.61,545.0,545.33,1906.0,534.523,534.523,533.9254,534.2487,1906.0
2023-09-06 13:00:00,545.23,545.65,545.22,545.65,400.0,534.1508,534.5622,534.141,534.5622,400.0
2023-09-06 13:05:00,546.06,546.06,545.71,546.06,700.0,534.9639,534.9639,534.621,534.9639,700.0
2023-09-06 13:10:00,545.98,546.51,545.18,545.18,3942.0,534.8855,535.4047,534.1018,534.1018,3942.0
2023-09-06 13:15:00,545.06,545.06,545.06,545.06,100.0,533.9842,533.9842,533.9842,533.9842,100.0
2023-09-06 13:20:00,544.5,544.88,544.17,544.88,1800.0,533.4356,533.8079,533.1123,533.8079,1800.0
2023-09-06 13:25:00,545.03,545.03,544.96,544.96,200.0,533.9548,533.9548,533.8862,533.8862,200.0
2023-09-06 13:30:00,544.6,544.6,544.6,544.6,100.0,533.5336,533.5336,533.5336,533.5336,100.0
2023-09-06 13:35:00,544.74,544.98,544.39,544.8,4939.0,533.6707,533.9058,533.3278,533.7295,4939.0
2023-09-06 13:40:00,544.64,544.79,543.64,544.2,1708.0,533.5727,533.7197,532.5931,533.1417,1708.0
2023-09-06 13:45:00,543.6,544.1,543.6,543.87,1157.0,532.5539,533.0437,532.5539,532.8184,1157.0
2023-09-06 13:50:00,543.88,544.34,542.69,543.1,1917.0,532.8282,533.2788,531.6624,532.064,1917.0
2023-09-06 13:55:00,543.65,544.14,543.51,543.51,800.0,532.6029,533.0829,532.4657,532.4657,800.0
2023-09-06 14:00:00,543.41,543.55,543.06,543.07,535.0,532.3677,532.5049,532.0248,532.0346,535.0
2023-09-06 14:05:00,542.48,543.77,542.48,543.61,300.0,531.4566,532.7204,531.4566,532.5637,300.0
2023-09-06 14:10:00,543.8,543.8,543.66,543.67,200.0,532.7498,532.7498,532.6127,532.6225,200.0
2023-09-06 14:15:00,543.35,543.62,543.35,543.62,300.0,532.309,532.5735,532.309,532.5735,300.0
2023-09-06 14:20:00,543.1,543.17,542.65,543.17,700.0,532.064,532.1326,531.6232,532.1326,700.0
2023-09-06 14:25:00,542.95,544.29,542.94,544.29,1791.0,531.9171,533.2299,531.9073,533.2299,1791.0
2023-09-06 14:30:00,544.14,546.42,544.14,545.8,7069.0,533.0829,535.3166,533.0829,534.7092,7069.0
2023-09-06 14:35:00,546.15,546.16,545.07,545.12,1930.0,535.0521,535.0619,533.994,534.043,1930.0
2023-09-06 14:40:00,544.29,544.29,543.5,543.84,400.0,533.2299,533.2299,532.4559,532.789,400.0
2023-09-06 14:45:00,544.63,545.58,544.45,545.02,5218.0,533.5629,534.4936,533.3866,533.945,5218.0
2023-09-06 14:50:00,544.9,544.91,544.56,544.56,400.0,533.8275,533.8373,533.4944,533.4944,400.0
2023-09-06 14:55:00,544.4,544.4,544.26,544.26,400.0,533.3376,533.3376,533.2005,533.2005,400.0
2023-09-06 15:00:00,543.83,543.83,543.83,543.83,100.0,532.7792,532.7792,532.7792,532.7792,100.0
2023-09-06 15:05:00,544.1,544.1,544.09,544.1,100.0,533.0437,533.0437,533.0339,533.0437,100.0
2023-09-06 15:10:00,543.83,544.51,543.82,544.51,1812.0,532.7792,533.4454,532.7694,533.4454,1812.0
2023-09-06 15:15:00,544.68,545.08,544.66,545.08,606.0,533.6119,534.0038,533.5923,534.0038,606.0
2023-09-06 15:20:00,545.1,545.45,545.09,545.45,900.0,534.0234,534.3663,534.0136,534.3663,900.0
2023-09-06 15:25:00,545.42,545.42,544.56,544.56,900.0,534.3369,534.3369,533.4944,533.4944,900.0
2023-09-06 15:30:00,544.33,545.08,543.85,545.04,17884.0,533.269,534.0038,532.7988,533.9646,17884.0
2023-09-06 15:35:00,544.0,544.98,543.89,543.89,2319.0,532.9457,533.9058,532.838,532.838,2319.0
2023-09-06 15:40:00,543.78,544.39,543.78,544.32,1251.0,532.7302,533.3278,532.7302,533.2592,1251.0
2023-09-06 15:45:00,544.38,544.63,543.17,543.25,3538.0,533.318,533.5629,532.1326,532.211,3538.0
2023-09-06 15:50:00,542.92,543.29,542.14,542.14,6010.0,531.8877,532.2502,531.1235,531.1235,6010.0
2023-09-06 15:55:00,542.2,542.98,541.74,542.0,14542.0,531.1823,531.9465,530.7317,530.9864,14542.0
2023-09-07 09:30:00,538.19,539.41,537.36,537.9,4530.0,527.2538,528.449,526.4407,526.9697,4530.0
2023-09-07 09:35:00,538.7,538.7,536.0,536.7,1500.0,527.7534,527.7534,525.1083,525.7941,1500.0
2023-09-07 09:40:00,536.39,538.3,535.51,535.62,2770.0,525.4904,527.3616,524.6283,524.736,2770.0
2023-09-07 09:45:00,536.42,537.77,533.99,534.45,10178.0,525.5198,526.8423,523.1392,523.5898,10178.0
2023-09-07 09:50:00,534.12,534.6,534.01,534.6,500.0,523.2665,523.7368,523.1587,523.7368,500.0
2023-09-07 09:55:00,532.25,533.02,532.11,532.11,1828.0,521.4345,522.1889,521.2974,521.2974,1828.0
2023-09-07 10:00:00,531.76,531.76,530.59,530.64,4183.0,520.9545,520.9545,519.8082,519.8572,4183.0
2023-09-07 10:05:00,530.63,531.17,529.04,531.17,2590.0,519.8474,520.3765,518.2897,520.3765,2590.0
2023-09-07 10:10:00,531.39,532.9,531.33,532.9,1399.0,520.592,522.0713,520.5332,522.0713,1399.0
2023-09-07 10:15:00,532.97,533.76,532.17,533.35,735.0,522.1399,522.9138,521.3561,522.5122,735.0
2023-09-07 10:20:00,533.82,534.86,533.63,534.72,1537.0,522.9726,523.9915,522.7865,523.8543,1537.0
2023-09-07 10:25:00,534.74,535.78,534.52,535.73,2085.0,523.8739,524.8928,523.6584,524.8438,2085.0
2023-09-07 10:30:00,535.81,536.43,535.79,535.79,414.0,524.9222,525.5296,524.9026,524.9026,414.0
2023-09-07 10:35:00,535.75,536.99,535.63,536.99,600.0,524.8634,526.0782,524.7458,526.0782,600.0
2023-09-07 10:40:00,536.71,536.89,536.41,536.41,1426.0,525.8039,525.9802,525.51,525.51,1426.0
2023-09-07 10:45:00,536.07,536.07,535.12,535.12,1354.0,525.1769,525.1769,524.2462,524.2462,1354.0
2023-09-07 10:50:00,535.46,535.46,535.13,535.45,300.0,524.5793,524.5793,524.256,524.5695,300.0
2023-09-07 10:55:00,535.35,535.6,535.02,535.6,1011.0,524.4715,524.7164,524.1482,524.7164,1011.0
2023-09-07 11:00:00,536.4,538.07,536.33,538.07,1915.0,525.5002,527.1362,525.4316,527.1362,1915.0
2023-09-07 11:05:00,537.88,537.89,537.77,537.87,2900.0,526.9501,526.9599,526.8423,526.9403,2900.0
2023-09-07 11:10:00,538.41,539.06,538.41,539.06,600.0,527.4693,528.1061,527.4693,528.1061,600.0
2023-09-07 11:15:00,539.02,539.27,538.66,539.27,5400.0,528.0669,528.3119,527.7143,528.3119,5400.0
2023-09-07 11:20:00,539.69,539.95,539.07,539.94,2261.0,528.7233,528.978,528.1159,528.9682,2261.0
2023-09-07 11:25:00,539.1,539.47,539.0,539.45,1100.0,528.1453,528.5078,528.0473,528.4882,1100.0
2023-09-07 11:30:00,539.91,540.67,539.91,540.67,700.0,528.9389,529.6834,528.9389,529.6834,700.0
2023-09-07 11:35:00,540.84,540.84,540.84,540.84,100.0,529.85,529.85,529.85,529.85,100.0
2023-09-07 11:40:00,540.83,540.83,540.69,540.69,300.0,529.8402,529.8402,529.703,529.703,300.0
2023-09-07 11:45:00,540.54,540.73,540.08,540.72,4032.0,529.5561,529.7422,529.1054,529.7324,4032.0
2023-09-07 11:50:00,541.03,541.4,541.03,541.06,541.0,530.0361,530.3986,530.0361,530.0655,541.0
2023-09-07 11:55:00,541.1,541.1,541.1,541.1,125.0,530.1047,530.1047,530.1047,530.1047,125.0
2023-09-07 12:00:00,541.69,541.84,541.39,541.84,610.0,530.6827,530.8296,530.3888,530.8296,610.0
2023-09-07 12:05:00,542.59,542.59,542.59,542.59,100.0,531.5644,531.5644,531.5644,531.5644,100.0
2023-09-07 12:10:00,541.99,542.58,541.98,542.58,300.0,530.9766,531.5546,530.9668,531.5546,300.0
2023-09-07 12:15:00,542.44,543.78,542.05,543.78,2300.0,531.4174,532.7302,531.0354,532.7302,2300.0
2023-09-07 12:20:00,543.39,544.53,543.02,543.8,4036.0,532.3481,533.465,531.9857,532.7498,4036.0
2023-09-07 12:25:00,544.16,544.17,543.38,543.68,1567.0,533.1025,533.1123,532.3383,532.6323,1567.0
2023-09-07 12:30:00,544.28,544.63,544.27,544.43,500.0,533.2201,533.5629,533.2103,533.367,500.0
2023-09-07 12:35:00,544.59,545.4,544.59,545.39,800.0,533.5238,534.3173,533.5238,534.3075,800.0
2023-09-07 12:40:00,545.43,545.43,544.87,545.2,2925.0,534.3467,534.3467,533.7981,534.1214,2925.0
2023-09-07 12:45:00,545.26,545.88,545.26,545.44,700.0,534.1801,534.7875,534.1801,534.3565,700.0
2023-09-07 12:50:00,545.07,545.29,544.75,544.75,2279.0,533.994,534.2095,533.6805,533.6805,2279.0
2023-09-07 12:55:00,545.2,545.29,544.31,544.55,3009.0,534.1214,534.2095,533.2494,533.4846,3009.0
2023-09-07 13:00:00,545.11,545.11,545.07,545.09,300.0,534.0332,534.0332,533.994,534.0136,300.0
2023-09-07 13:05:00,545.1,545.1,545.04,545.1,825.0,534.0234,534.0234,533.9646,534.0234,825.0
2023-09-07 13:10:00,545.04,545.04,545.04,545.04,100.0,533.9646,533.9646,533.9646,533.9646,100.0
2023-09-07 13:15:00,545.45,545.95,545.45,545.88,500.0,534.3663,534.8561,534.3663,534.7875,500.0
2023-09-07 13:20:00,545.88,545.88,545.88,545.88,0.0,534.7875,534.7875,534.7875,534.7875,0.0
2023-09-07 13:25:00,546.4,547.0,546.4,546.88,1001.0,535.297,535.8848,535.297,535.7672,1001.0
2023-09-07 13:30:00,546.83,547.01,546.2,546.79,2674.0,535.7182,535.8946,535.101,535.6791,2674.0
2023-09-07 13:35:00,545.4,545.4,544.59,545.01,2193.0,534.3173,534.3173,533.5238,533.9352,2193.0
2023-09-07 13:40:00,544.61,544.61,544.51,544.59,300.0,533.5434,533.5434,533.4454,533.5238,300.0
2023-09-07 13:45:00,544.54,545.36,544.26,544.26,829.0,533.4748,534.2781,533.2005,533.2005,829.0
2023-09-07 13:50:00,544.94,544.94,544.93,544.94,100.0,533.8666,533.8666,533.8569,533.8666,100.0
2023-09-07 13:55:00,545.12,545.45,545.12,545.45,600.0,534.043,534.3663,534.043,534.3663,600.0
2023-09-07 14:00:00,544.9,545.29,544.89,545.29,400.0,533.8275,534.2095,533.8177,534.2095,400.0
2023-09-07 14:05:00,545.26,545.26,545.26,545.26,100.0,534.1801,534.1801,534.1801,534.1801,100.0
2023-09-07 14:10:00,545.5,545.5,545.16,545.17,400.0,534.4153,534.4153,534.0822,534.092,400.0
2023-09-07 14:15:00,545.17,545.17,545.17,545.17,0.0,534.092,534.092,534.092,534.092,0.0
2023-09-07 14:20:00,545.36,545.47,545.34,545.35,300.0,534.2781,534.3859,534.2585,534.2683,300.0
2023-09-07 14:25:00,545.71,545.96,545.01,545.96,1859.0,534.621,534.8659,533.9352,534.8659,1859.0
2023-09-07 14:30:00,545.72,546.0,545.6,546.0,600.0,534.6308,534.9051,534.5132,534.9051,600.0
2023-09-07 14:35:00,546.25,546.25,545.36,545.76,946.0,535.15,535.15,534.2781,534.67,946.0
2023-09-07 14:40:00,546.19,546.26,545.8,546.13,911.0,535.0912,535.1598,534.7092,535.0325,911.0
2023-09-07 14:45:00,546.57,546.86,546.52,546.56,1064.0,535.4635,535.7476,535.4145,535.4537,1064.0
2023-09-07 14:50:00,546.88,546.88,546.88,546.88,100.0,535.7672,535.7672,535.7672,535.7672,100.0
2023-09-07 14:55:00,546.95,547.33,546.56,547.33,1100.0,535.8358,536.2081,535.4537,536.2081,1100.0
2023-09-07 15:00:00,547.4,547.41,546.89,546.89,200.0,536.2767,536.2865,535.777,535.777,200.0
2023-09-07 15:05:00,546.58,546.87,546.08,546.09,1536.0,535.4733,535.7574,534.9835,534.9933,1536.0
2023-09-07 15:10:00,546.47,546.94,546.47,546.94,316.0,535.3656,535.826,535.3656,535.826,316.0
2023-09-07 15:15:00,546.4,546.62,546.34,546.38,647.0,535.297,535.5125,535.2382,535.2774,647.0
2023-09-07 15:20:00,546.65,547.07,546.65,547.07,200.0,535.5419,535.9534,535.5419,535.9534,200.0
2023-09-07 15:25:00,546.43,546.86,546.42,546.86,981.0,535.3264,535.7476,535.3166,535.7476,981.0
2023-09-07 15:30:00,546.49,546.49,546.09,546.09,1945.0,535.3852,535.3852,534.9933,534.9933,1945.0
2023-09-07 15:35:00,545.81,546.23,545.59,545.59,1178.0,534.719,535.1304,534.5034,534.5034,1178.0
2023-09-07 15:40:00,545.77,547.01,545.77,546.76,1445.0,534.6798,535.8946,534.6798,535.6497,1445.0
2023-09-07 15:45:00,546.91,546.91,546.5,546.8,1529.0,535.7966,535.7966,535.3949,535.6889,1529.0
2023-09-07 15:50:00,546.99,547.36,546.05,546.31,6236.0,535.875,536.2375,534.9541,535.2088,6236.0
2023-09-07 15:55:00,546.0,546.9,546.0,546.25,15935.0,534.9051,535.7868,534.9051,535.15,15935.0
2023-09-08 09:30:00,548.46,548.56,543.52,548.56,8019.0,537.3151,537.4131,532.4755,537.4131,8019.0
2023-09-08 09:35:00,547.44,548.26,545.86,546.16,8900.0,536.3158,537.1192,534.768,535.0619,8900.0
2023-09-08 09:40:00,546.14,546.6,544.56,544.56,603.0,535.0423,535.4929,533.4944,533.4944,603.0
2023-09-08 09:45:00,544.81,544.81,541.43,541.58,1000.0,533.7393,533.7393,530.428,530.5749,1000.0
2023-09-08 09:50:00,540.2,540.85,539.16,540.85,600.0,529.223,529.8598,528.2041,529.8598,600.0
2023-09-08 09:55:00,539.69,540.02,538.82,540.01,603.0,528.7233,529.0466,527.871,529.0368,603.0
2023-09-08 10:00:00,540.13,540.13,538.22,539.42,2248.0,529.1544,529.1544,527.2832,528.4588,2248.0
2023-09-08 10:05:00,539.42,539.45,537.23,538.15,1162.0,528.4588,528.4882,526.3133,527.2146,1162.0
2023-09-08 10:10:00,538.32,538.9,537.16,537.16,600.0,527.3812,527.9494,526.2447,526.2447,600.0
2023-09-08 10:15:00,537.9,537.9,537.09,537.09,1400.0,526.9697,526.9697,526.1762,526.1762,1400.0
2023-09-08 10:20:00,536.75,538.18,536.75,538.18,1430.0,525.8431,527.244,525.8431,527.244,1430.0
2023-09-08 10:25:00,537.81,539.9,537.8,538.3,3020.0,526.8815,528.9291,526.8717,527.3616,3020.0
2023-09-08 10:30:00,538.38,539.22,538.37,539.22,850.0,527.4399,528.2629,527.4302,528.2629,850.0
2023-09-08 10:35:00,539.82,539.83,539.61,539.7,400.0,528.8507,528.8605,528.645,528.7331,400.0
2023-09-08 10:40:00,539.46,539.56,539.46,539.56,248.0,528.498,528.596,528.498,528.596,248.0
2023-09-08 10:45:00,538.84,538.84,538.83,538.84,330.0,527.8906,527.8906,527.8808,527.8906,330.0
2023-09-08 10:50:00,540.0,540.26,539.83,540.26,1912.0,529.027,529.2817,528.8605,529.2817,1912.0
2023-09-08 10:55:00,539.92,539.94,539.21,539.21,400.0,528.9487,528.9682,528.2531,528.2531,400.0
2023-09-08 11:00:00,538.98,540.27,538.95,539.59,1622.0,528.0278,529.2915,527.9984,528.6254,1622.0
2023-09-08 11:05:00,539.6,539.6,539.4,539.4,400.0,528.6352,528.6352,528.4392,528.4392,400.0
2023-09-08 11:10:00,538.37,539.62,538.37,539.42,1400.0,527.4302,528.6548,527.4302,528.4588,1400.0
2023-09-08 11:15:00,539.77,539.77,539.41,539.41,4800.0,528.8017,528.8017,528.449,528.449,4800.0
2023-09-08 11:20:00,539.92,539.92,539.1,539.88,800.0,528.9487,528.9487,528.1453,528.9095,800.0
2023-09-08 11:25:00,539.41,540.56,539.41,540.56,2800.0,528.449,529.5756,528.449,529.5756,2800.0
2023-09-08 11:30:00,540.17,541.4,540.12,540.81,2176.0,529.1936,530.3986,529.1446,529.8206,2176.0
2023-09-08 11:35:00,541.35,541.62,540.92,541.36,500.0,530.3496,530.6141,529.9283,530.3594,500.0
2023-09-08 11:40:00,541.24,541.26,540.28,540.28,412.0,530.2418,530.2614,529.3013,529.3013,412.0
2023-09-08 11:45:00,541.09,541.2,540.28,540.83,1300.0,530.0949,530.2026,529.3013,529.8402,1300.0
2023-09-08 11:50:00,541.29,541.29,541.0,541.0,575.0,530.2908,530.2908,530.0067,530.0067,575.0
2023-09-08 11:55:00,541.7,541.76,541.53,541.76,1376.0,530.6925,530.7513,530.5259,530.7513,1376.0
2023-09-08 12:00:00,541.24,541.24,541.23,541.24,100.0,530.2418,530.2418,530.232,530.2418,100.0
2023-09-08 12:05:00,541.27,541.8,541.27,541.31,300.0,530.2712,530.7905,530.2712,530.3104,300.0
2023-09-08 12:10:00,541.49,541.49,541.21,541.36,300.0,530.4868,530.4868,530.2124,530.3594,300.0
2023-09-08 12:15:00,541.32,541.97,541.31,541.92,1194.0,530.3202,530.957,530.3104,530.908,1194.0
2023-09-08 12:20:00,541.8,541.8,541.55,541.56,200.0,530.7905,530.7905,530.5455,530.5553,200.0
2023-09-08 12:25:00,541.88,541.89,539.81,540.23,1996.0,530.8688,530.8786,528.8409,529.2524,1996.0
2023-09-08 12:30:00,540.08,540.08,539.1,539.4,601.0,529.1054,529.1054,528.1453,528.4392,601.0
2023-09-08 12:35:00,540.08,540.18,539.91,539.92,413.0,529.1054,529.2034,528.9389,528.9487,413.0
2023-09-08 12:40:00,539.92,539.92,539.92,539.92,0.0,528.9487,528.9487,528.9487,528.9487,0.0
2023-09-08 12:45:00,539.89,539.9,539.42,539.42,252.0,528.9193,528.9291,528.4588,528.4588,252.0
2023-09-08 12:50:00,539.42,539.42,539.42,539.42,0.0,528.4588,528.4588,528.4588,528.4588,0.0
2023-09-08 12:55:00,539.48,539.9,539.32,539.5,1740.0,528.5176,528.9291,528.3608,528.5372,1740.0
2023-09-08 13:00:00,539.44,539.44,539.44,539.44,200.0,528.4784,528.4784,528.4784,528.4784,200.0
2023-09-08 13:05:00,539.44,539.44,539.44,539.44,0.0,528.4784,528.4784,528.4784,528.4784,0.0
2023-09-08 13:10:00,538.11,538.72,537.57,538.72,428.0,527.1754,527.773,526.6464,527.773,428.0
2023-09-08 13:15:00,538.72,538.72,538.72,538.72,0.0,527.773,527.773,527.773,527.773,0.0
2023-09-08 13:20:00,537.9,538.72,537.02,537.02,6046.0,526.9697,527.773,526.1076,526.1076,6046.0
2023-09-08 13:25:00,536.48,536.48,535.29,535.3,902.0,525.5786,525.5786,524.4127,524.4225,902.0
2023-09-08 13:30:00,535.83,535.83,535.15,535.15,200.0,524.9418,524.9418,524.2756,524.2756,200.0
2023-09-08 13:35:00,534.83,535.16,534.79,534.8,500.0,523.9621,524.2854,523.9229,523.9327,500.0
2023-09-08 13:40:00,535.1,535.1,535.1,535.1,100.0,524.2266,524.2266,524.2266,524.2266,100.0
2023-09-08 13:45:00,535.33,535.38,534.54,534.54,510.0,524.4519,524.5009,523.678,523.678,510.0
2023-09-08 13:50:00,534.75,534.86,534.37,534.48,500.0,523.8837,523.9915,523.5114,523.6192,500.0
2023-09-08 13:55:00,533.67,535.58,533.66,534.94,700.0,522.8257,524.6968,522.8159,524.0698,700.0
2023-09-08 14:00:00,535.72,535.92,535.72,535.92,500.0,524.834,525.0299,524.834,525.0299,500.0
2023-09-08 14:05:00,535.92,535.92,535.92,535.92,0.0,525.0299,525.0299,525.0299,525.0299,0.0
2023-09-08 14:10:00,534.2,534.2,534.19,534.2,100.0,523.3449,523.3449,523.3351,523.3449,100.0
2023-09-08 14:15:00,534.69,534.74,534.24,534.24,735.0,523.8249,523.8739,523.3841,523.3841,735.0
2023-09-08 14:20:00,534.2,534.91,534.08,534.91,507.0,523.3449,524.0405,523.2273,524.0405,507.0
2023-09-08 14:25:00,534.69,535.39,534.48,535.02,1800.0,523.8249,524.5107,523.6192,524.1482,1800.0
2023-09-08 14:30:00,534.73,535.66,534.45,535.37,5097.0,523.8641,524.7752,523.5898,524.4911,5097.0
2023-09-08 14:35:00,535.61,536.25,535.61,536.25,1108.0,524.7262,525.3532,524.7262,525.3532,1108.0
2023-09-08 14:40:00,536.25,536.25,536.25,536.25,0.0,525.3532,525.3532,525.3532,525.3532,0.0
2023-09-08 14:45:00,534.25,534.43,534.25,534.43,200.0,523.3939,523.5702,523.3939,523.5702,200.0
2023-09-08 14:50:00,534.05,534.32,534.05,534.32,300.0,523.1979,523.4624,523.1979,523.4624,300.0
2023-09-08 14:55:00,534.3,534.79,534.21,534.67,1600.0,523.4429,523.9229,523.3547,523.8053,1600.0
2023-09-08 15:00:00,534.67,534.67,534.67,534.67,0.0,523.8053,523.8053,523.8053,523.8053,0.0
2023-09-08 15:05:00,534.91,535.16,534.64,534.64,697.0,524.0405,524.2854,523.7759,523.7759,697.0
2023-09-08 15:10:00,534.42,534.66,533.95,533.96,906.0,523.5604,523.7955,523.1,523.1098,906.0
2023-09-08 15:15:00,533.62,533.89,532.59,532.6,1512.0,522.7767,523.0412,521.7676,521.7774,1512.0
2023-09-08 15:20:00,532.68,532.96,532.43,532.96,1001.0,521.8558,522.1301,521.6109,522.1301,1001.0
2023-09-08 15:25:00,532.26,532.45,532.15,532.15,600.0,521.4443,521.6304,521.3365,521.3365,600.0
2023-09-08 15:30:00,531.98,532.84,531.86,532.84,2100.0,521.17,522.0125,521.0524,522.0125,2100.0
2023-09-08 15:35:00,532.71,532.98,532.63,532.63,1000.0,521.8852,522.1497,521.8068,521.8068,1000.0
2023-09-08 15:40:00,533.05,533.05,532.35,532.36,1225.0,522.2183,522.2183,521.5325,521.5423,1225.0
2023-09-08 15:45:00,532.84,532.85,531.98,532.61,3346.0,522.0125,522.0223,521.17,521.7872,3346.0
2023-09-08 15:50:00,532.81,532.88,531.98,532.48,4427.0,521.9831,522.0517,521.17,521.6598,4427.0
2023-09-08 15:55:00,532.17,534.26,532.14,533.97,12243.0,521.3561,523.4037,521.3267,523.1196,12243.0
2023-09-11 09:30:00,536.02,537.9,534.14,537.9,3010.0,525.1279,526.9697,523.2861,526.9697,3010.0
2023-09-11 09:35:00,537.24,537.87,536.09,536.1,400.0,526.3231,526.9403,525.1965,525.2063,400.0
2023-09-11 09:40:00,535.77,536.05,535.61,536.05,300.0,524.883,525.1573,524.7262,525.1573,300.0
2023-09-11 09:45:00,535.08,535.65,534.66,535.46,700.0,524.207,524.7654,523.7955,524.5793,700.0
2023-09-11 09:50:00,535.72,537.0,535.71,537.0,975.0,524.834,526.088,524.8242,526.088,975.0
2023-09-11 09:55:00,537.03,537.03,536.4,536.4,900.0,526.1174,526.1174,525.5002,525.5002,900.0
2023-09-11 10:00:00,535.83,536.14,535.83,535.85,761.0,524.9418,525.2455,524.9418,524.9614,761.0
2023-09-11 10:05:00,535.09,535.91,535.09,535.75,700.0,524.2168,525.0201,524.2168,524.8634,700.0
2023-09-11 10:10:00,536.23,537.36,536.23,536.79,905.0,525.3336,526.4407,525.3336,525.8823,905.0
2023-09-11 10:15:00,538.09,538.09,537.32,537.32,416.0,527.1558,527.1558,526.4015,526.4015,416.0
2023-09-11 10:20:00,536.76,537.1,536.51,537.0,800.0,525.8529,526.186,525.6079,526.088,800.0
2023-09-11 10:25:00,537.02,537.87,537.02,537.87,900.0,526.1076,526.9403,526.1076,526.9403,900.0
2023-09-11 10:30:00,536.76,537.14,536.62,537.0,500.0,525.8529,526.2251,525.7157,526.088,500.0
2023-09-11 10:35:00,537.58,537.58,535.24,535.24,1002.0,526.6562,526.6562,524.3638,524.3638,1002.0
2023-09-11 10:40:00,535.42,536.16,535.04,536.04,809.0,524.5401,525.2651,524.1678,525.1475,809.0
2023-09-11 10:45:00,536.36,536.85,536.36,536.85,400.0,525.461,525.941,525.461,525.941,400.0
2023-09-11 10:50:00,536.4,537.58,536.4,536.59,1000.0,525.5002,526.6562,525.5002,525.6863,1000.0
2023-09-11 10:55:00,536.17,536.17,534.75,535.33,1200.0,525.2749,525.2749,523.8837,524.4519,1200.0
2023-09-11 11:00:00,534.75,535.37,533.8,533.8,1695.0,523.8837,524.4911,522.953,522.953,1695.0
2023-09-11 11:05:00,533.57,534.26,533.57,533.83,2810.0,522.7277,523.4037,522.7277,522.9824,2810.0
2023-09-11 11:10:00,533.38,533.77,533.0,533.0,1540.0,522.5415,522.9236,522.1693,522.1693,1540.0
2023-09-11 11:15:00,533.48,534.31,533.23,534.0,901.0,522.6395,523.4527,522.3946,523.149,901.0
2023-09-11 11:20:00,533.77,534.04,533.66,533.66,966.0,522.9236,523.1881,522.8159,522.8159,966.0
2023-09-11 11:25:00,533.31,533.76,533.31,533.65,300.0,522.473,522.9138,522.473,522.8061,300.0
2023-09-11 11:30:00,533.42,533.66,533.37,533.58,600.0,522.5807,522.8159,522.5318,522.7375,600.0
2023-09-11 11:35:00,533.58,533.62,532.1,532.1,900.0,522.7375,522.7767,521.2876,521.2876,900.0
2023-09-11 11:40:00,532.02,532.03,531.5,531.66,1682.0,521.2092,521.219,520.6998,520.8565,1682.0
2023-09-11 11:45:00,531.76,533.71,531.65,533.22,4103.0,520.9545,522.8648,520.8467,522.3848,4103.0
2023-09-11 11:50:00,534.07,534.09,533.08,533.08,556.0,523.2175,523.2371,522.2476,522.2476,556.0
2023-09-11 11:55:00,533.08,533.08,533.08,533.08,0.0,522.2476,522.2476,522.2476,522.2476,0.0
2023-09-11 12:00:00,533.86,534.45,533.75,534.11,2650.0,523.0118,523.5898,522.904,523.2567,2650.0
2023-09-11 12:05:00,534.54,534.54,533.98,533.98,200.0,523.678,523.678,523.1294,523.1294,200.0
2023-09-11 12:10:00,533.98,533.98,533.98,533.98,0.0,523.1294,523.1294,523.1294,523.1294,0.0
2023-09-11 12:15:00,533.88,533.88,533.65,533.65,400.0,523.0314,523.0314,522.8061,522.8061,400.0
2023-09-11 12:20:00,533.65,533.65,533.65,533.65,100.0,522.8061,522.8061,522.8061,522.8061,100.0
2023-09-11 12:25:00,534.36,534.36,533.56,533.56,600.0,523.5016,523.5016,522.7179,522.7179,600.0
2023-09-11 12:30:00,533.75,533.75,533.75,533.75,100.0,522.904,522.904,522.904,522.904,100.0
2023-09-11 12:35:00,533.3,533.3,533.24,533.24,200.0,522.4632,522.4632,522.4044,522.4044,200.0
2023-09-11 12:40:00,533.46,534.16,533.46,534.15,317.0,522.6199,523.3057,522.6199,523.2959,317.0
2023-09-11 12:45:00,534.16,534.69,534.08,534.09,904.0,523.3057,523.8249,523.2273,523.2371,904.0
2023-09-11 12:50:00,534.08,534.08,533.37,533.37,415.0,523.2273,523.2273,522.5318,522.5318,415.0
2023-09-11 12:55:00,533.17,533.17,533.16,533.17,100.0,522.3358,522.3358,522.326,522.3358,100.0
2023-09-11 13:00:00,533.76,533.76,533.76,533.76,100.0,522.9138,522.9138,522.9138,522.9138,100.0
2023-09-11 13:05:00,533.76,534.18,533.36,534.18,900.0,522.9138,523.3253,522.522,523.3253,900.0
2023-09-11 13:10:00,534.18,534.66,534.13,534.13,503.0,523.3253,523.7955,523.2763,523.2763,503.0
2023-09-11 13:15:00,534.13,534.13,534.13,534.13,0.0,523.2763,523.2763,523.2763,523.2763,0.0
2023-09-11 13:20:00,534.8,534.8,534.38,534.38,300.0,523.9327,523.9327,523.5212,523.5212,300.0
2023-09-11 13:25:00,534.38,534.38,534.38,534.38,0.0,523.5212,523.5212,523.5212,523.5212,0.0
2023-09-11 13:30:00,534.73,534.95,534.72,534.85,400.0,523.8641,524.0796,523.8543,523.9817,400.0
2023-09-11 13:35:00,534.57,535.04,534.44,534.78,600.0,523.7074,524.1678,523.58,523.9131,600.0
2023-09-11 13:40:00,534.8,534.8,533.99,533.99,800.0,523.9327,523.9327,523.1392,523.1392,800.0
2023-09-11 13:45:00,533.69,533.69,533.25,533.51,300.0,522.8453,522.8453,522.4142,522.6689,300.0
2023-09-11 13:50:00,533.8,533.8,533.56,533.64,457.0,522.953,522.953,522.7179,522.7963,457.0
2023-09-11 13:55:00,533.23,533.64,533.23,533.61,400.0,522.3946,522.7963,522.3946,522.7669,400.0
2023-09-11 14:00:00,534.04,534.14,533.81,534.0,1389.0,523.1881,523.2861,522.9628,523.149,1389.0
2023-09-11 14:05:00,533.79,534.08,533.79,534.08,309.0,522.9432,523.2273,522.9432,523.2273,309.0
2023-09-11 14:10:00,534.04,534.41,534.03,534.4,400.0,523.1881,523.5506,523.1783,523.5408,400.0
2023-09-11 14:15:00,534.13,534.13,533.94,533.94,502.0,523.2763,523.2763,523.0902,523.0902,502.0
2023-09-11 14:20:00,533.94,533.94,533.94,533.94,0.0,523.0902,523.0902,523.0902,523.0902,0.0
2023-09-11 14:25:00,533.82,533.82,533.77,533.77,300.0,522.9726,522.9726,522.9236,522.9236,300.0
2023-09-11 14:30:00,533.62,533.62,533.62,533.62,100.0,522.7767,522.7767,522.7767,522.7767,100.0
2023-09-11 14:35:00,533.99,534.21,533.99,534.21,400.0,523.1392,523.3547,523.1392,523.3547,400.0
2023-09-11 14:40:00,534.16,534.16,534.11,534.11,200.0,523.3057,523.3057,523.2567,523.2567,200.0
2023-09-11 14:45:00,533.94,533.94,533.94,533.94,100.0,523.0902,523.0902,523.0902,523.0902,100.0
2023-09-11 14:50:00,533.79,534.52,533.48,534.52,803.0,522.9432,523.6584,522.6395,523.6584,803.0
2023-09-11 14:55:00,534.52,534.52,534.52,534.52,0.0,523.6584,523.6584,523.6584,523.6584,0.0
2023-09-11 15:00:00,534.06,534.21,534.05,534.15,600.0,523.2077,523.3547,523.1979,523.2959,600.0
2023-09-11 15:05:00,534.41,534.41,533.98,533.99,1200.0,523.5506,523.5506,523.1294,523.1392,1200.0
2023-09-11 15:10:00,533.99,533.99,533.49,533.82,1514.0,523.1392,523.1392,522.6493,522.9726,1514.0
2023-09-11 15:15:00,533.76,534.3,533.4,534.08,3469.0,522.9138,523.4429,522.5611,523.2273,3469.0
2023-09-11 15:20:00,534.38,534.65,534.38,534.64,600.0,523.5212,523.7857,523.5212,523.7759,600.0
2023-09-11 15:25:00,535.05,535.35,535.04,535.08,575.0,524.1776,524.4715,524.1678,524.207,575.0
2023-09-11 15:30:00,535.36,535.36,534.87,534.94,1722.0,524.4813,524.4813,524.0013,524.0698,1722.0
2023-09-11 15:35:00,534.96,535.07,534.74,534.98,602.0,524.0894,524.1972,523.8739,524.109,602.0
2023-09-11 15:40:00,534.82,535.28,534.82,535.15,1009.0,523.9523,524.4029,523.9523,524.2756,1009.0
2023-09-11 15:45:00,535.2,535.44,534.78,535.12,1809.0,524.3246,524.5597,523.9131,524.2462,1809.0
2023-09-11 15:50:00,535.4,535.42,534.63,535.34,2714.0,524.5205,524.5401,523.7661,524.4617,2714.0
2023-09-11 15:55:00,535.03,536.23,534.63,536.16,10419.0,524.158,525.3336,523.7661,525.2651,10419.0
2023-09-12 09:30:00,529.17,532.61,529.17,531.64,6443.0,518.4171,521.7872,518.4171,520.8369,6443.0
2023-09-12 09:35:00,531.06,531.77,530.86,531.76,950.0,520.2687,520.9643,520.0728,520.9545,950.0
2023-09-12 09:40:00,531.48,532.13,531.24,532.06,1800.0,520.6802,521.317,520.445,521.2484,1800.0
2023-09-12 09:45:00,531.26,531.56,530.08,531.56,1802.0,520.4646,520.7585,519.3086,520.7585,1802.0
2023-09-12 09:50:00,530.29,531.19,528.87,530.05,6286.0,519.5143,520.3961,518.1232,519.2792,6286.0
2023-09-12 09:55:00,530.51,530.52,528.3,528.3,2367.0,519.7299,519.7397,517.5648,517.5648,2367.0
2023-09-12 10:00:00,528.61,529.44,528.61,529.03,800.0,517.8685,518.6816,517.8685,518.2799,800.0
2023-09-12 10:05:00,529.05,529.2,527.66,528.02,8080.0,518.2995,518.4465,516.9378,517.2905,8080.0
2023-09-12 10:10:00,528.09,528.46,527.79,528.32,2421.0,517.359,517.7215,517.0651,517.5844,2421.0
2023-09-12 10:15:00,528.36,529.18,528.19,528.96,2656.0,517.6236,518.4269,517.457,518.2114,2656.0
2023-09-12 10:20:00,528.98,529.08,527.28,527.29,3271.0,518.231,518.3289,516.5655,516.5753,3271.0
2023-09-12 10:25:00,527.33,528.2,526.95,527.8,2463.0,516.6145,517.4668,516.2422,517.0749,2463.0
2023-09-12 10:30:00,527.53,528.21,527.53,527.83,1736.0,516.8104,517.4766,516.8104,517.1043,1736.0
2023-09-12 10:35:00,527.83,527.83,527.31,527.71,501.0,517.1043,517.1043,516.5949,516.9868,501.0
2023-09-12 10:40:00,527.44,527.69,527.11,527.25,600.0,516.7223,516.9672,516.399,516.5361,600.0
2023-09-12 10:45:00,527.54,527.99,527.54,527.74,345.0,516.8202,517.2611,516.8202,517.0162,345.0
2023-09-12 10:50:00,527.09,527.09,527.09,527.09,200.0,516.3794,516.3794,516.3794,516.3794,200.0
2023-09-12 10:55:00,527.19,527.19,525.7,525.83,1483.0,516.4773,516.4773,515.0176,515.145,1483.0
2023-09-12 11:00:00,526.15,526.15,526.09,526.11,400.0,515.4585,515.4585,515.3997,515.4193,400.0
2023-09-12 11:05:00,526.15,526.16,524.87,524.95,1400.0,515.4585,515.4683,514.2045,514.2828,1400.0
2023-09-12 11:10:00,524.97,525.82,524.97,525.82,2884.0,514.3024,515.1352,514.3024,515.1352,2884.0
2023-09-12 11:15:00,525.8,525.97,525.42,525.8,750.0,515.1156,515.2821,514.7433,515.1156,750.0
2023-09-12 11:20:00,526.07,526.93,526.07,526.5,2656.0,515.3801,516.2226,515.3801,515.8014,2656.0
2023-09-12 11:25:00,526.99,526.99,526.99,526.99,156.0,516.2814,516.2814,516.2814,516.2814,156.0
2023-09-12 11:30:00,526.98,527.52,526.92,527.51,1501.0,516.2716,516.8006,516.2128,516.7908,1501.0
2023-09-12 11:35:00,527.17,527.17,526.9,526.93,1300.0,516.4577,516.4577,516.1932,516.2226,1300.0
2023-09-12 11:40:00,527.02,527.03,526.24,526.24,1100.0,516.3108,516.3206,515.5466,515.5466,1100.0
2023-09-12 11:45:00,526.02,526.87,525.59,526.38,2313.0,515.3311,516.1638,514.9098,515.6838,2313.0
2023-09-12 11:50:00,526.78,526.78,526.34,526.35,1133.0,516.0757,516.0757,515.6446,515.6544,1133.0
2023-09-12 11:55:00,526.44,526.83,526.2,526.2,1466.0,515.7426,516.1246,515.5074,515.5074,1466.0
2023-09-12 12:00:00,526.41,526.76,526.41,526.75,800.0,515.7132,516.0561,515.7132,516.0463,800.0
2023-09-12 12:05:00,526.75,526.75,526.75,526.75,0.0,516.0463,516.0463,516.0463,516.0463,0.0
2023-09-12 12:10:00,525.84,525.84,525.61,525.61,200.0,515.1548,515.1548,514.9294,514.9294,200.0
2023-09-12 12:15:00,526.19,526.49,526.13,526.49,2121.0,515.4977,515.7916,515.4389,515.7916,2121.0
2023-09-12 12:20:00,526.67,526.67,526.3,526.31,590.0,515.9679,515.9679,515.6054,515.6152,590.0
2023-09-12 12:25:00,526.83,526.83,526.03,526.04,1056.0,516.1246,516.1246,515.3409,515.3507,1056.0
2023-09-12 12:30:00,525.97,525.97,525.67,525.8,400.0,515.2821,515.2821,514.9882,515.1156,400.0
2023-09-12 12:35:00,526.08,526.39,525.79,526.15,1300.0,515.3899,515.6936,515.1058,515.4585,1300.0
2023-09-12 12:40:00,526.14,526.51,526.14,526.18,900.0,515.4487,515.8112,515.4487,515.4879,900.0
2023-09-12 12:45:00,526.34,526.58,526.29,526.4,1201.0,515.6446,515.8797,515.5956,515.7034,1201.0
2023-09-12 12:50:00,526.48,526.61,526.43,526.43,400.0,515.7818,515.9091,515.7328,515.7328,400.0
2023-09-12 12:55:00,526.71,526.71,526.55,526.58,1204.0,516.0071,516.0071,515.8503,515.8797,1204.0
2023-09-12 13:00:00,526.74,526.77,526.44,526.44,1946.0,516.0365,516.0659,515.7426,515.7426,1946.0
2023-09-12 13:05:00,526.75,527.73,526.65,527.73,4109.0,516.0463,517.0064,515.9483,517.0064,4109.0
2023-09-12 13:10:00,527.75,527.79,527.18,527.59,1600.0,517.026,517.0651,516.4675,516.8692,1600.0
2023-09-12 13:15:00,527.72,527.72,527.11,527.12,510.0,516.9966,516.9966,516.399,516.4088,510.0
2023-09-12 13:20:00,527.37,527.59,527.35,527.56,700.0,516.6537,516.8692,516.6341,516.8398,700.0
2023-09-12 13:25:00,527.57,527.57,527.46,527.5,517.0,516.8496,516.8496,516.7418,516.781,517.0
2023-09-12 13:30:00,527.78,528.8,527.78,528.57,1850.0,517.0553,518.0546,517.0553,517.8293,1850.0
2023-09-12 13:35:00,528.7,528.83,528.07,528.39,2900.0,517.9566,518.084,517.3395,517.6529,2900.0
2023-09-12 13:40:00,528.39,528.4,527.46,527.46,500.0,517.6529,517.6627,516.7418,516.7418,500.0
2023-09-12 13:45:00,527.64,527.64,527.11,527.41,700.0,516.9182,516.9182,516.399,516.6929,700.0
2023-09-12 13:50:00,527.45,527.83,527.39,527.81,1000.0,516.732,517.1043,516.6733,517.0847,1000.0
2023-09-12 13:55:00,527.63,527.63,527.62,527.63,100.0,516.9084,516.9084,516.8986,516.9084,100.0
2023-09-12 14:00:00,527.39,527.69,527.35,527.55,3105.0,516.6733,516.9672,516.6341,516.83,3105.0
2023-09-12 14:05:00,527.53,527.87,527.27,527.85,1424.0,516.8104,517.1435,516.5557,517.1239,1424.0
2023-09-12 14:10:00,527.87,528.13,527.57,527.72,3147.0,517.1435,517.3982,516.8496,516.9966,3147.0
2023-09-12 14:15:00,527.73,527.98,527.18,527.54,805.0,517.0064,517.2513,516.4675,516.8202,805.0
2023-09-12 14:20:00,527.52,527.63,527.34,527.63,1344.0,516.8006,516.9084,516.6243,516.9084,1344.0
2023-09-12 14:25:00,527.77,527.84,527.58,527.67,2457.0,517.0455,517.1141,516.8594,516.9476,2457.0
2023-09-12 14:30:00,527.51,528.01,527.51,527.83,1000.0,516.7908,517.2807,516.7908,517.1043,1000.0
2023-09-12 14:35:00,527.17,527.17,527.17,527.17,100.0,516.4577,516.4577,516.4577,516.4577,100.0
2023-09-12 14:40:00,527.11,527.11,526.32,526.32,500.0,516.399,516.399,515.625,515.625,500.0
2023-09-12 14:45:00,526.29,526.74,526.1,526.31,1368.0,515.5956,516.0365,515.4095,515.6152,1368.0
2023-09-12 14:50:00,525.74,525.74,525.48,525.6,600.0,515.0568,515.0568,514.8021,514.9196,600.0
2023-09-12 14:55:00,525.72,526.0,525.48,525.48,1320.0,515.0372,515.3115,514.8021,514.8021,1320.0
2023-09-12 15:00:00,525.52,525.78,525.43,525.65,700.0,514.8413,515.096,514.7531,514.9686,700.0
2023-09-12 15:05:00,525.5,525.5,525.04,525.17,582.0,514.8217,514.8217,514.371,514.4984,582.0
2023-09-12 15:10:00,525.12,525.16,524.85,525.01,1454.0,514.4494,514.4886,514.1849,514.3416,1454.0
2023-09-12 15:15:00,525.1,525.1,524.11,524.11,1400.0,514.4298,514.4298,513.4599,513.4599,1400.0
2023-09-12 15:20:00,524.14,524.15,523.96,524.02,810.0,513.4893,513.4991,513.313,513.3717,810.0
2023-09-12 15:25:00,523.45,523.56,523.13,523.45,2948.0,512.8133,512.9211,512.4998,512.8133,2948.0
2023-09-12 15:30:00,523.32,523.71,522.74,522.74,6187.0,512.686,513.068,512.1178,512.1178,6187.0
2023-09-12 15:35:00,523.07,523.07,522.57,522.63,2600.0,512.4411,512.4411,511.9512,512.01,2600.0
2023-09-12 15:40:00,522.69,522.95,522.45,522.85,7125.0,512.0688,512.3235,511.8337,512.2255,7125.0
2023-09-12 15:45:00,523.0,524.04,522.78,523.84,7563.0,512.3725,513.3913,512.1569,513.1954,7563.0
2023-09-12 15:50:00,524.04,525.34,523.81,525.34,13119.0,513.3913,514.6649,513.166,514.6649,13119.0
2023-09-12 15:55:00,525.28,526.05,524.92,525.98,28844.0,514.6061,515.3605,514.2535,515.2919,28844.0
2023-09-13 09:30:00,527.23,527.23,527.23,527.23,2714.0,516.5165,516.5165,516.5165,516.5165,2714.0
2023-09-13 09:35:00,529.3,529.3,527.71,527.71,562.0,518.5445,518.5445,516.9868,516.9868,562.0
2023-09-13 09:40:00,528.86,528.86,526.11,526.12,800.0,518.1134,518.1134,515.4193,515.4291,800.0
2023-09-13 09:45:00,526.71,526.71,525.02,525.72,901.0,516.0071,516.0071,514.3514,515.0372,901.0
2023-09-13 09:50:00,525.0,525.0,523.68,523.75,2035.0,514.3318,514.3318,513.0387,513.1072,2035.0
2023-09-13 09:55:00,524.48,524.48,524.34,524.34,608.0,513.8224,513.8224,513.6852,513.6852,608.0
2023-09-13 10:00:00,525.48,525.66,525.48,525.61,501.0,514.8021,514.9784,514.8021,514.9294,501.0
2023-09-13 10:05:00,524.8,525.43,524.79,525.21,500.0,514.1359,514.7531,514.1261,514.5376,500.0
2023-09-13 10:10:00,525.37,525.8,523.8,525.07,3873.0,514.6943,515.1156,513.1562,514.4004,3873.0
2023-09-13 10:15:00,524.42,525.9,524.21,525.9,869.0,513.7636,515.2135,513.5579,515.2135,869.0
2023-09-13 10:20:00,526.0,526.35,524.99,525.94,1041.0,515.3115,515.6544,514.322,515.2527,1041.0
2023-09-13 10:25:00,526.67,526.67,526.66,526.66,200.0,515.9679,515.9679,515.9581,515.9581,200.0
2023-09-13 10:30:00,526.08,526.08,525.89,525.89,334.0,515.3899,515.3899,515.2037,515.2037,334.0
2023-09-13 10:35:00,525.56,526.36,525.56,526.31,300.0,514.8805,515.6642,514.8805,515.6152,300.0
2023-09-13 10:40:00,526.13,527.19,526.13,527.08,525.0,515.4389,516.4773,515.4389,516.3696,525.0
2023-09-13 10:45:00,527.71,527.71,527.29,527.29,200.0,516.9868,516.9868,516.5753,516.5753,200.0
2023-09-13 10:50:00,528.62,528.62,527.91,528.55,972.0,517.8783,517.8783,517.1827,517.8097,972.0
2023-09-13 10:55:00,528.69,529.0,528.38,529.0,800.0,517.9469,518.2506,517.6432,518.2506,800.0
2023-09-13 11:00:00,529.47,529.68,529.47,529.68,200.0,518.711,518.9167,518.711,518.9167,200.0
2023-09-13 11:05:00,529.57,529.57,529.45,529.54,302.0,518.809,518.809,518.6914,518.7796,302.0
2023-09-13 11:10:00,529.98,529.98,529.97,529.98,100.0,519.2106,519.2106,519.2008,519.2106,100.0
2023-09-13 11:15:00,529.84,530.05,529.54,529.55,700.0,519.0735,519.2792,518.7796,518.7894,700.0
2023-09-13 11:20:00,529.55,529.55,529.55,529.55,0.0,518.7894,518.7894,518.7894,518.7894,0.0
2023-09-13 11:25:00,529.69,530.05,529.68,530.05,1600.0,518.9265,519.2792,518.9167,519.2792,1600.0
2023-09-13 11:30:00,531.09,531.29,531.09,531.29,200.0,520.2981,520.494,520.2981,520.494,200.0
2023-09-13 11:35:00,531.13,531.14,531.13,531.13,100.0,520.3373,520.3471,520.3373,520.3373,100.0
2023-09-13 11:40:00,531.13,531.13,531.13,531.13,0.0,520.3373,520.3373,520.3373,520.3373,0.0
2023-09-13 11:45:00,531.43,531.83,531.42,531.83,200.0,520.6312,521.023,520.6214,521.023,200.0
2023-09-13 11:50:00,531.56,531.56,530.94,530.94,403.0,520.7585,520.7585,520.1511,520.1511,403.0
2023-09-13 11:55:00,531.0,531.01,530.74,530.75,200.0,520.2099,520.2197,519.9552,519.965,200.0
2023-09-13 12:00:00,530.75,530.75,530.75,530.75,0.0,519.965,519.965,519.965,519.965,0.0
2023-09-13 12:05:00,532.07,532.07,531.75,531.75,200.0,521.2582,521.2582,520.9447,520.9447,200.0
2023-09-13 12:10:00,532.01,532.63,531.76,532.58,1500.0,521.1994,521.8068,520.9545,521.7578,1500.0
2023-09-13 12:15:00,532.72,532.72,532.6,532.6,200.0,521.895,521.895,521.7774,521.7774,200.0
2023-09-13 12:20:00,533.02,533.62,533.02,533.62,500.0,522.1889,522.7767,522.1889,522.7767,500.0
2023-09-13 12:25:00,533.71,533.71,533.67,533.67,200.0,522.8648,522.8648,522.8257,522.8257,200.0
2023-09-13 12:30:00,533.32,533.5,532.95,533.5,615.0,522.4828,522.6591,522.1203,522.6591,615.0
2023-09-13 12:35:00,533.19,534.58,533.19,534.58,7756.0,522.3554,523.7172,522.3554,523.7172,7756.0
2023-09-13 12:40:00,534.85,534.85,534.49,534.5,200.0,523.9817,523.9817,523.629,523.6388,200.0
2023-09-13 12:45:00,534.26,534.49,533.81,534.15,1900.0,523.4037,523.629,522.9628,523.2959,1900.0
2023-09-13 12:50:00,534.36,534.8,533.85,533.85,448.0,523.5016,523.9327,523.002,523.002,448.0
2023-09-13 12:55:00,534.39,534.85,534.39,534.77,500.0,523.531,523.9817,523.531,523.9033,500.0
2023-09-13 13:00:00,534.51,534.73,534.15,534.17,1339.0,523.6486,523.8641,523.2959,523.3155,1339.0
2023-09-13 13:05:00,534.18,535.04,534.18,534.46,2492.0,523.3253,524.1678,523.3253,523.5996,2492.0
2023-09-13 13:10:00,534.49,534.49,533.92,534.19,900.0,523.629,523.629,523.0706,523.3351,900.0
2023-09-13 13:15:00,534.44,534.44,534.09,534.09,200.0,523.58,523.58,523.2371,523.2371,200.0
2023-09-13 13:20:00,534.22,534.22,534.22,534.22,100.0,523.3645,523.3645,523.3645,523.3645,100.0
2023-09-13 13:25:00,534.43,535.31,534.4,535.23,1484.0,523.5702,524.4323,523.5408,524.354,1484.0
2023-09-13 13:30:00,535.12,536.02,535.12,536.02,900.0,524.2462,525.1279,524.2462,525.1279,900.0
2023-09-13 13:35:00,536.02,536.51,535.95,536.51,500.0,525.1279,525.6079,525.0593,525.6079,500.0
2023-09-13 13:40:00,536.51,536.51,536.26,536.44,800.0,525.6079,525.6079,525.363,525.5394,800.0
2023-09-13 13:45:00,536.16,536.75,536.01,536.01,2762.0,525.2651,525.8431,525.1181,525.1181,2762.0
2023-09-13 13:50:00,536.43,536.43,536.37,536.37,200.0,525.5296,525.5296,525.4708,525.4708,200.0
2023-09-13 13:55:00,536.43,536.49,536.42,536.46,500.0,525.5296,525.5884,525.5198,525.559,500.0
2023-09-13 14:00:00,536.47,536.5,535.44,535.44,2500.0,525.5688,525.5982,524.5597,524.5597,2500.0
2023-09-13 14:05:00,535.46,535.46,534.87,535.0,1005.0,524.5793,524.5793,524.0013,524.1286,1005.0
2023-09-13 14:10:00,534.8,534.91,534.8,534.91,200.0,523.9327,524.0405,523.9327,524.0405,200.0
2023-09-13 14:15:00,534.58,534.58,533.94,533.95,500.0,523.7172,523.7172,523.0902,523.1,500.0
2023-09-13 14:20:00,533.93,534.37,533.62,534.22,1300.0,523.0804,523.5114,522.7767,523.3645,1300.0
2023-09-13 14:25:00,534.17,534.27,533.94,534.16,643.0,523.3155,523.4135,523.0902,523.3057,643.0
2023-09-13 14:30:00,533.9,533.9,533.43,533.51,400.0,523.051,523.051,522.5905,522.6689,400.0
2023-09-13 14:35:00,533.77,534.12,533.64,534.12,1289.0,522.9236,523.2665,522.7963,523.2665,1289.0
2023-09-13 14:40:00,533.93,534.03,533.77,533.81,1589.0,523.0804,523.1783,522.9236,522.9628,1589.0
2023-09-13 14:45:00,533.75,534.19,533.52,533.96,914.0,522.904,523.3351,522.6787,523.1098,914.0
2023-09-13 14:50:00,533.91,534.72,533.91,534.69,2349.0,523.0608,523.8543,523.0608,523.8249,2349.0
2023-09-13 14:55:00,534.58,536.36,534.22,535.77,7262.0,523.7172,525.461,523.3645,524.883,7262.0
2023-09-13 15:00:00,535.79,535.93,535.25,535.44,1054.0,524.9026,525.0397,524.3736,524.5597,1054.0
2023-09-13 15:05:00,535.3,535.9,535.3,535.59,1619.0,524.4225,525.0103,524.4225,524.7066,1619.0
2023-09-13 15:10:00,535.37,535.66,535.22,535.27,2150.0,524.4911,524.7752,524.3442,524.3931,2150.0
2023-09-13 15:15:00,535.12,535.35,535.09,535.09,1000.0,524.2462,524.4715,524.2168,524.2168,1000.0
2023-09-13 15:20:00,535.07,535.25,534.8,535.18,1747.0,524.1972,524.3736,523.9327,524.305,1747.0
2023-09-13 15:25:00,535.94,536.23,535.94,536.04,1761.0,525.0495,525.3336,525.0495,525.1475,1761.0
2023-09-13 15:30:00,536.48,536.5,536.01,536.31,1799.0,525.5786,525.5982,525.1181,525.412,1799.0
2023-09-13 15:35:00,536.25,536.38,535.96,536.06,2457.0,525.3532,525.4806,525.0691,525.1671,2457.0
2023-09-13 15:40:00,536.25,536.25,534.53,534.53,3442.0,525.3532,525.3532,523.6682,523.6682,3442.0
2023-09-13 15:45:00,534.6,535.05,534.48,534.69,2337.0,523.7368,524.1776,523.6192,523.8249,2337.0
2023-09-13 15:50:00,534.9,535.2,534.59,534.79,3678.0,524.0307,524.3246,523.727,523.9229,3678.0
2023-09-13 15:55:00,534.82,536.06,534.66,535.47,12118.0,523.9523,525.1671,523.7955,524.5891,12118.0
2023-09-14 09:30:00,535.89,535.89,533.63,534.98,5329.0,525.0005,525.0005,522.7865,524.109,5329.0
2023-09-14 09:35:00,533.78,533.79,533.61,533.61,788.0,522.9334,522.9432,522.7669,522.7669,788.0
2023-09-14 09:40:00,532.81,533.0,530.61,530.85,1100.0,521.9831,522.1693,519.8278,520.063,1100.0
2023-09-14 09:45:00,530.72,531.18,529.8,529.91,2900.0,519.9356,520.3863,519.0343,519.1421,2900.0
2023-09-14 09:50:00,529.56,529.67,528.18,528.5,1521.0,518.7992,518.9069,517.4472,517.7607,1521.0
2023-09-14 09:55:00,528.74,529.95,528.35,529.79,2100.0,517.9958,519.1812,517.6138,519.0245,2100.0
2023-09-14 10:00:00,529.71,531.99,529.62,530.89,5593.0,518.9461,521.1798,518.858,520.1021,5593.0
2023-09-14 10:05:00,530.63,531.66,529.58,530.78,1408.0,519.8474,520.8565,518.8188,519.9944,1408.0
2023-09-14 10:10:00,531.21,531.65,530.76,530.76,2670.0,520.4156,520.8467,519.9748,519.9748,2670.0
2023-09-14 10:15:00,530.65,530.66,529.94,530.12,3703.0,519.867,519.8768,519.1715,519.3478,3703.0
2023-09-14 10:20:00,530.09,530.52,529.68,530.24,2900.0,519.3184,519.7397,518.9167,519.4654,2900.0
2023-09-14 10:25:00,530.12,530.53,529.71,530.08,9038.0,519.3478,519.7495,518.9461,519.3086,9038.0
2023-09-14 10:30:00,530.39,531.69,530.39,530.67,2202.0,519.6123,520.8859,519.6123,519.8866,2202.0
2023-09-14 10:35:00,530.58,530.75,529.97,530.29,1100.0,519.7984,519.965,519.2008,519.5143,1100.0
2023-09-14 10:40:00,530.34,530.65,529.58,529.67,2414.0,519.5633,519.867,518.8188,518.9069,2414.0
2023-09-14 10:45:00,529.89,531.01,529.89,530.65,1603.0,519.1225,520.2197,519.1225,519.867,1603.0
2023-09-14 10:50:00,530.98,531.87,530.85,531.5,1400.0,520.1903,521.0622,520.063,520.6998,1400.0
2023-09-14 10:55:00,531.47,532.07,531.47,531.84,900.0,520.6704,521.2582,520.6704,521.0328,900.0
2023-09-14 11:00:00,532.27,533.25,532.22,532.75,1706.0,521.4541,522.4142,521.4051,521.9244,1706.0
2023-09-14 11:05:00,532.47,532.48,532.06,532.13,1202.0,521.65,521.6598,521.2484,521.317,1202.0
2023-09-14 11:10:00,532.19,532.33,531.92,532.33,800.0,521.3757,521.5129,521.1112,521.5129,800.0
2023-09-14 11:15:00,532.35,532.35,531.68,531.68,1000.0,521.5325,521.5325,520.8761,520.8761,1000.0
2023-09-14 11:20:00,531.91,531.91,531.41,531.42,917.0,521.1014,521.1014,520.6116,520.6214,917.0
2023-09-14 11:25:00,531.35,531.37,531.06,531.14,800.0,520.5528,520.5724,520.2687,520.3471,800.0
2023-09-14 11:30:00,531.0,532.95,531.0,532.57,3500.0,520.2099,522.1203,520.2099,521.748,3500.0
2023-09-14 11:35:00,532.85,533.39,531.79,532.22,3906.0,522.0223,522.5513,520.9839,521.4051,3906.0
2023-09-14 11:40:00,532.15,532.51,532.14,532.22,500.0,521.3365,521.6892,521.3267,521.4051,500.0
2023-09-14 11:45:00,532.11,532.41,532.07,532.08,942.0,521.2974,521.5913,521.2582,521.268,942.0
2023-09-14 11:50:00,531.73,532.25,531.46,531.64,4292.0,520.9251,521.4345,520.6606,520.8369,4292.0
2023-09-14 11:55:00,531.89,532.7,531.72,532.7,2256.0,521.0818,521.8754,520.9153,521.8754,2256.0
2023-09-14 12:00:00,532.31,532.73,532.3,532.45,1300.0,521.4933,521.9048,521.4835,521.6304,1300.0
2023-09-14 12:05:00,533.12,533.12,532.72,532.79,600.0,522.2868,522.2868,521.895,521.9635,600.0
2023-09-14 12:10:00,532.96,533.03,532.4,533.02,3652.0,522.1301,522.1987,521.5815,522.1889,3652.0
2023-09-14 12:15:00,532.68,534.45,532.67,534.45,2000.0,521.8558,523.5898,521.846,523.5898,2000.0
2023-09-14 12:20:00,534.42,535.42,534.19,535.42,4043.0,523.5604,524.5401,523.3351,524.5401,4043.0
2023-09-14 12:25:00,535.53,536.42,535.53,536.13,500.0,524.6479,525.5198,524.6479,525.2357,500.0
2023-09-14 12:30:00,536.11,536.15,535.64,535.99,810.0,525.2161,525.2553,524.7556,525.0985,810.0
2023-09-14 12:35:00,535.88,536.24,535.85,535.88,1100.0,524.9907,525.3434,524.9614,524.9907,1100.0
2023-09-14 12:40:00,535.84,535.95,535.41,535.95,965.0,524.9516,525.0593,524.5303,525.0593,965.0
2023-09-14 12:45:00,536.02,536.35,535.76,536.08,778.0,525.1279,525.4512,524.8732,525.1867,778.0
2023-09-14 12:50:00,536.33,536.33,536.13,536.13,226.0,525.4316,525.4316,525.2357,525.2357,226.0
2023-09-14 12:55:00,535.96,536.43,535.95,536.18,600.0,525.0691,525.5296,525.0593,525.2847,600.0
2023-09-14 13:00:00,536.43,536.59,535.93,535.95,900.0,525.5296,525.6863,525.0397,525.0593,900.0
2023-09-14 13:05:00,535.98,537.55,535.98,537.55,4857.0,525.0887,526.6268,525.0887,526.6268,4857.0
2023-09-14 13:10:00,537.59,537.59,536.52,536.83,1529.0,526.666,526.666,525.6177,525.9214,1529.0
2023-09-14 13:15:00,536.59,537.16,536.44,537.04,934.0,525.6863,526.2447,525.5394,526.1272,934.0
2023-09-14 13:20:00,536.73,537.44,536.58,537.03,900.0,525.8235,526.519,525.6765,526.1174,900.0
2023-09-14 13:25:00,537.04,538.34,536.93,538.34,6001.0,526.1272,527.4008,526.0194,527.4008,6001.0
2023-09-14 13:30:00,538.27,539.06,537.83,538.07,2222.0,527.3322,528.1061,526.9011,527.1362,2222.0
2023-09-14 13:35:00,537.93,539.08,537.92,539.08,2384.0,526.9991,528.1257,526.9893,528.1257,2384.0
2023-09-14 13:40:00,539.11,539.36,538.85,539.11,500.0,528.1551,528.4,527.9004,528.1551,500.0
2023-09-14 13:45:00,539.11,539.11,539.11,539.11,0.0,528.1551,528.1551,528.1551,528.1551,0.0
2023-09-14 13:50:00,538.98,538.98,538.47,538.49,1325.0,528.0278,528.0278,527.5281,527.5477,1325.0
2023-09-14 13:55:00,538.4,538.63,538.3,538.34,727.0,527.4595,527.6849,527.3616,527.4008,727.0
2023-09-14 14:00:00,538.66,538.91,538.01,538.01,700.0,527.7143,527.9592,527.0775,527.0775,700.0
2023-09-14 14:05:00,537.87,538.33,537.87,538.0,300.0,526.9403,527.391,526.9403,527.0677,300.0
2023-09-14 14:10:00,537.93,537.93,537.45,537.45,12783.0,526.9991,526.9991,526.5288,526.5288,12783.0
2023-09-14 14:15:00,537.81,537.81,536.97,536.97,300.0,526.8815,526.8815,526.0586,526.0586,300.0
2023-09-14 14:20:00,537.0,537.97,537.0,537.94,714.0,526.088,527.0383,526.088,527.0089,714.0
2023-09-14 14:25:00,537.77,537.8,537.39,537.39,400.0,526.8423,526.8717,526.4701,526.4701,400.0
2023-09-14 14:30:00,537.31,537.31,537.02,537.02,500.0,526.3917,526.3917,526.1076,526.1076,500.0
2023-09-14 14:35:00,537.21,537.86,537.21,537.59,1112.0,526.2937,526.9305,526.2937,526.666,1112.0
2023-09-14 14:40:00,537.63,538.01,537.63,537.91,500.0,526.7052,527.0775,526.7052,526.9795,500.0
2023-09-14 14:45:00,537.69,537.69,537.69,537.69,200.0,526.764,526.764,526.764,526.764,200.0
2023-09-14 14:50:00,537.64,537.7,537.64,537.7,384.0,526.715,526.7738,526.715,526.7738,384.0
2023-09-14 14:55:00,537.76,537.9,537.61,537.61,500.0,526.8325,526.9697,526.6856,526.6856,500.0
2023-09-14 15:00:00,537.71,537.94,537.59,537.75,400.0,526.7836,527.0089,526.666,526.8227,400.0
2023-09-14 15:05:00,537.73,537.78,537.48,537.58,5048.0,526.8032,526.8521,526.5582,526.6562,5048.0
2023-09-14 15:10:00,537.64,537.65,537.03,537.04,1027.0,526.715,526.7248,526.1174,526.1272,1027.0
2023-09-14 15:15:00,536.9,536.91,536.27,536.27,1600.0,525.99,525.9998,525.3728,525.3728,1600.0
2023-09-14 15:20:00,536.07,537.15,536.06,537.15,4393.0,525.1769,526.2349,525.1671,526.2349,4393.0
2023-09-14 15:25:00,537.18,537.47,537.18,537.24,3200.0,526.2643,526.5484,526.2643,526.3231,3200.0
2023-09-14 15:30:00,537.36,537.72,537.36,537.49,1241.0,526.4407,526.7934,526.4407,526.568,1241.0
2023-09-14 15:35:00,537.75,538.08,537.7,537.7,2998.0,526.8227,527.146,526.7738,526.7738,2998.0
2023-09-14 15:40:00,537.52,538.08,537.52,538.06,1716.0,526.5974,527.146,526.5974,527.1265,1716.0
2023-09-14 15:45:00,538.25,538.25,537.32,537.32,3417.0,527.3126,527.3126,526.4015,526.4015,3417.0
2023-09-14 15:50:00,536.74,538.09,536.73,538.05,3169.0,525.8333,527.1558,525.8235,527.1167,3169.0
2023-09-14 15:55:00,537.77,539.02,537.54,538.44,16259.0,526.8423,528.0669,526.617,527.4987,16259.0
2023-09-15 09:30:00,530.54,533.44,530.54,533.44,73821.0,519.7593,522.6003,519.7593,522.6003,73821.0
2023-09-15 09:35:00,534.84,534.96,534.12,534.12,690.0,523.9719,524.0894,523.2665,523.2665,690.0
2023-09-15 09:40:00,534.08,534.09,533.78,533.78,220.0,523.2273,523.2371,522.9334,522.9334,220.0
2023-09-15 09:45:00,533.79,535.35,533.78,535.35,615.0,522.9432,524.4715,522.9334,524.4715,615.0
2023-09-15 09:50:00,536.65,536.93,536.65,536.93,300.0,525.7451,526.0194,525.7451,526.0194,300.0
2023-09-15 09:55:00,538.08,538.08,538.08,538.08,100.0,527.146,527.146,527.146,527.146,100.0
2023-09-15 10:00:00,539.04,539.09,538.61,538.97,907.0,528.0865,528.1355,527.6653,528.018,907.0
2023-09-15 10:05:00,538.97,538.97,538.97,538.97,0.0,528.018,528.018,528.018,528.018,0.0
2023-09-15 10:10:00,538.8,538.8,538.8,538.8,200.0,527.8514,527.8514,527.8514,527.8514,200.0
2023-09-15 10:15:00,538.55,539.34,538.55,539.34,1803.0,527.6065,528.3804,527.6065,528.3804,1803.0
2023-09-15 10:20:00,539.2,539.2,538.88,538.88,720.0,528.2433,528.2433,527.9298,527.9298,720.0
2023-09-15 10:25:00,537.74,537.74,537.74,537.74,159.0,526.813,526.813,526.813,526.813,159.0
2023-09-15 10:30:00,538.45,538.45,538.21,538.45,856.0,527.5085,527.5085,527.2734,527.5085,856.0
2023-09-15 10:35:00,538.12,538.47,538.12,538.26,309.0,527.1852,527.5281,527.1852,527.3224,309.0
2023-09-15 10:40:00,538.09,538.09,537.91,538.01,546.0,527.1558,527.1558,526.9795,527.0775,546.0
2023-09-15 10:45:00,537.8,537.8,537.8,537.8,200.0,526.8717,526.8717,526.8717,526.8717,200.0
2023-09-15 10:50:00,537.21,537.21,536.67,536.68,400.0,526.2937,526.2937,525.7647,525.7745,400.0
2023-09-15 10:55:00,535.12,535.12,535.12,535.12,100.0,524.2462,524.2462,524.2462,524.2462,100.0
2023-09-15 11:00:00,534.81,534.81,534.71,534.71,300.0,523.9425,523.9425,523.8445,523.8445,300.0
2023-09-15 11:05:00,534.74,534.79,534.73,534.79,402.0,523.8739,523.9229,523.8641,523.9229,402.0
2023-09-15 11:10:00,535.16,535.16,534.41,534.41,200.0,524.2854,524.2854,523.5506,523.5506,200.0
2023-09-15 11:15:00,533.64,533.64,533.64,533.64,100.0,522.7963,522.7963,522.7963,522.7963,100.0
2023-09-15 11:20:00,533.27,533.28,532.23,532.86,6663.0,522.4338,522.4436,521.4149,522.0321,6663.0
2023-09-15 11:25:00,532.51,533.7,532.51,533.55,700.0,521.6892,522.855,521.6892,522.7081,700.0
2023-09-15 11:30:00,533.6,534.2,533.6,533.63,708.0,522.7571,523.3449,522.7571,522.7865,708.0
2023-09-15 11:35:00,534.49,534.52,534.07,534.52,500.0,523.629,523.6584,523.2175,523.6584,500.0
2023-09-15 11:40:00,534.07,534.07,533.96,533.96,207.0,523.2175,523.2175,523.1098,523.1098,207.0
2023-09-15 11:45:00,533.96,533.96,533.96,533.96,0.0,523.1098,523.1098,523.1098,523.1098,0.0
2023-09-15 11:50:00,533.86,535.07,533.86,535.07,1041.0,523.0118,524.1972,523.0118,524.1972,1041.0
2023-09-15 11:55:00,535.54,537.99,535.54,537.99,1646.0,524.6577,527.0579,524.6577,527.0579,1646.0
2023-09-15 12:00:00,538.4,538.66,537.85,537.85,3590.0,527.4595,527.7143,526.9207,526.9207,3590.0
2023-09-15 12:05:00,537.9,538.21,537.83,537.83,900.0,526.9697,527.2734,526.9011,526.9011,900.0
2023-09-15 12:10:00,538.11,538.2,537.43,538.2,4200.0,527.1754,527.2636,526.5093,527.2636,4200.0
2023-09-15 12:15:00,538.28,538.5,537.77,538.26,1940.0,527.342,527.5575,526.8423,527.3224,1940.0
2023-09-15 12:20:00,538.41,538.95,538.41,538.95,400.0,527.4693,527.9984,527.4693,527.9984,400.0
2023-09-15 12:25:00,539.07,539.07,538.39,538.57,949.0,528.1159,528.1159,527.4497,527.6261,949.0
2023-09-15 12:30:00,538.55,538.77,538.36,538.36,1678.0,527.6065,527.822,527.4204,527.4204,1678.0
2023-09-15 12:35:00,538.52,538.61,538.52,538.61,400.0,527.5771,527.6653,527.5771,527.6653,400.0
2023-09-15 12:40:00,539.13,539.65,538.89,539.64,2106.0,528.1747,528.6841,527.9396,528.6743,2106.0
2023-09-15 12:45:00,539.95,539.95,539.05,539.93,1881.0,528.978,528.978,528.0963,528.9585,1881.0
2023-09-15 12:50:00,539.59,540.14,539.53,539.54,1203.0,528.6254,529.1642,528.5666,528.5764,1203.0
2023-09-15 12:55:00,539.0,539.05,538.99,539.05,400.0,528.0473,528.0963,528.0376,528.0963,400.0
2023-09-15 13:00:00,538.66,539.28,538.66,538.88,1399.0,527.7143,528.3217,527.7143,527.9298,1399.0
2023-09-15 13:05:00,538.7,538.7,538.18,538.19,300.0,527.7534,527.7534,527.244,527.2538,300.0
2023-09-15 13:10:00,537.8,537.8,536.61,536.62,500.0,526.8717,526.8717,525.7059,525.7157,500.0
2023-09-15 13:15:00,537.14,539.12,537.14,538.9,5335.0,526.2251,528.1649,526.2251,527.9494,5335.0
2023-09-15 13:20:00,538.88,538.89,538.17,538.56,4044.0,527.9298,527.9396,527.2342,527.6163,4044.0
2023-09-15 13:25:00,538.51,538.62,538.25,538.34,1801.0,527.5673,527.6751,527.3126,527.4008,1801.0
2023-09-15 13:30:00,538.39,538.79,537.95,538.74,1700.0,527.4497,527.8416,527.0187,527.7926,1700.0
2023-09-15 13:35:00,538.81,539.49,538.52,539.49,2583.0,527.8612,528.5274,527.5771,528.5274,2583.0
2023-09-15 13:40:00,539.38,539.38,538.37,538.37,10634.0,528.4196,528.4196,527.4302,527.4302,10634.0
2023-09-15 13:45:00,538.03,538.08,537.55,537.55,600.0,527.0971,527.146,526.6268,526.6268,600.0
2023-09-15 13:50:00,537.23,537.24,537.22,537.22,300.0,526.3133,526.3231,526.3035,526.3035,300.0
2023-09-15 13:55:00,537.13,537.13,537.12,537.13,400.0,526.2153,526.2153,526.2056,526.2153,400.0
2023-09-15 14:00:00,536.9,536.9,536.13,536.15,1936.0,525.99,525.99,525.2357,525.2553,1936.0
2023-09-15 14:05:00,536.31,536.46,536.24,536.24,300.0,525.412,525.559,525.3434,525.3434,300.0
2023-09-15 14:10:00,536.38,536.38,535.85,535.85,362.0,525.4806,525.4806,524.9614,524.9614,362.0
2023-09-15 14:15:00,535.9,535.97,535.24,535.56,1233.0,525.0103,525.0789,524.3638,524.6773,1233.0
2023-09-15 14:20:00,535.79,535.97,535.7,535.7,690.0,524.9026,525.0789,524.8144,524.8144,690.0
2023-09-15 14:25:00,535.58,536.1,535.57,535.87,332.0,524.6968,525.2063,524.687,524.981,332.0
2023-09-15 14:30:00,536.06,536.07,535.27,535.33,456.0,525.1671,525.1769,524.3931,524.4519,456.0
2023-09-15 14:35:00,535.21,535.54,535.21,535.54,500.0,524.3344,524.6577,524.3344,524.6577,500.0
2023-09-15 14:40:00,535.17,535.17,535.17,535.17,100.0,524.2952,524.2952,524.2952,524.2952,100.0
2023-09-15 14:45:00,535.09,535.23,534.77,535.03,2808.0,524.2168,524.354,523.9033,524.158,2808.0
2023-09-15 14:50:00,534.77,534.78,533.95,533.96,2290.0,523.9033,523.9131,523.1,523.1098,2290.0
2023-09-15 14:55:00,534.32,534.54,534.22,534.24,785.0,523.4624,523.678,523.3645,523.3841,785.0
2023-09-15 15:00:00,534.25,534.25,534.25,534.25,100.0,523.3939,523.3939,523.3939,523.3939,100.0
2023-09-15 15:05:00,532.73,532.73,532.73,532.73,100.0,521.9048,521.9048,521.9048,521.9048,100.0
2023-09-15 15:10:00,532.85,532.85,532.56,532.56,300.0,522.0223,522.0223,521.7382,521.7382,300.0
2023-09-15 15:15:00,532.9,532.91,532.42,532.59,626.0,522.0713,522.0811,521.6011,521.7676,626.0
2023-09-15 15:20:00,532.33,532.33,531.75,531.83,500.0,521.5129,521.5129,520.9447,521.023,500.0
2023-09-15 15:25:00,531.75,532.16,531.6,532.05,1004.0,520.9447,521.3463,520.7977,521.2386,1004.0
2023-09-15 15:30:00,532.19,532.55,531.87,532.4,1225.0,521.3757,521.7284,521.0622,521.5815,1225.0
2023-09-15 15:35:00,532.35,532.35,531.09,531.1,4045.0,521.5325,521.5325,520.2981,520.3079,4045.0
2023-09-15 15:40:00,530.38,530.38,529.48,529.48,710.0,519.6025,519.6025,518.7208,518.7208,710.0
2023-09-15 15:45:00,529.54,530.24,529.42,529.43,3310.0,518.7796,519.4654,518.662,518.6718,3310.0
2023-09-15 15:50:00,529.48,530.18,529.35,529.63,13191.0,518.7208,519.4066,518.5934,518.8678,13191.0
2023-09-15 15:55:00,529.99,530.32,529.86,529.98,15609.0,519.2204,519.5437,519.0931,519.2106,15609.0
2023-09-18 09:30:00,528.25,529.47,525.26,527.8,5882.0,517.5158,518.711,514.5866,517.0749,5882.0
2023-09-18 09:35:00,528.05,529.67,528.05,529.67,1800.0,517.3199,518.9069,517.3199,518.9069,1800.0
2023-09-18 09:40:00,529.4,529.4,527.5,528.18,1300.0,518.6424,518.6424,516.781,517.4472,1300.0
2023-09-18 09:45:00,530.68,530.68,530.68,530.68,100.0,519.8964,519.8964,519.8964,519.8964,100.0
2023-09-18 09:50:00,530.62,531.57,530.62,531.56,800.0,519.8376,520.7683,519.8376,520.7585,800.0
2023-09-18 09:55:00,532.21,532.68,532.21,532.68,300.0,521.3953,521.8558,521.3953,521.8558,300.0
2023-09-18 10:00:00,534.43,534.97,534.43,534.8,700.0,523.5702,524.0992,523.5702,523.9327,700.0
2023-09-18 10:05:00,534.13,534.13,534.03,534.11,300.0,523.2763,523.2763,523.1783,523.2567,300.0
2023-09-18 10:10:00,534.92,535.36,534.66,534.66,1464.0,524.0503,524.4813,523.7955,523.7955,1464.0
2023-09-18 10:15:00,535.39,535.39,535.39,535.39,100.0,524.5107,524.5107,524.5107,524.5107,100.0
2023-09-18 10:20:00,535.54,535.59,535.27,535.27,950.0,524.6577,524.7066,524.3931,524.3931,950.0
2023-09-18 10:25:00,535.61,536.01,535.52,535.63,700.0,524.7262,525.1181,524.6381,524.7458,700.0
2023-09-18 10:30:00,535.95,536.82,535.95,536.82,658.0,525.0593,525.9116,525.0593,525.9116,658.0
2023-09-18 10:35:00,537.22,537.22,536.07,536.38,300.0,526.3035,526.3035,525.1769,525.4806,300.0
2023-09-18 10:40:00,536.38,536.38,536.38,536.38,0.0,525.4806,525.4806,525.4806,525.4806,0.0
2023-09-18 10:45:00,536.16,536.37,536.16,536.37,200.0,525.2651,525.4708,525.2651,525.4708,200.0
2023-09-18 10:50:00,536.62,536.62,536.05,536.05,200.0,525.7157,525.7157,525.1573,525.1573,200.0
2023-09-18 10:55:00,536.21,536.25,536.21,536.25,200.0,525.314,525.3532,525.314,525.3532,200.0
2023-09-18 11:00:00,536.25,536.25,536.25,536.25,0.0,525.3532,525.3532,525.3532,525.3532,0.0
2023-09-18 11:05:00,536.25,536.25,536.25,536.25,0.0,525.3532,525.3532,525.3532,525.3532,0.0
2023-09-18 11:10:00,535.62,535.64,534.23,534.38,12076.0,524.736,524.7556,523.3743,523.5212,12076.0
2023-09-18 11:15:00,534.99,534.99,531.96,531.96,9277.0,524.1188,524.1188,521.1504,521.1504,9277.0
2023-09-18 11:20:00,531.4,533.38,531.4,533.12,2403.0,520.6018,522.5415,520.6018,522.2868,2403.0
2023-09-18 11:25:00,533.57,533.57,533.5,533.52,500.0,522.7277,522.7277,522.6591,522.6787,500.0
2023-09-18 11:30:00,532.67,532.8,532.67,532.8,200.0,521.846,521.9733,521.846,521.9733,200.0
2023-09-18 11:35:00,533.25,533.25,532.48,532.48,305.0,522.4142,522.4142,521.6598,521.6598,305.0
2023-09-18 11:40:00,532.48,532.48,532.48,532.48,0.0,521.6598,521.6598,521.6598,521.6598,0.0
2023-09-18 11:45:00,532.88,532.88,532.45,532.45,500.0,522.0517,522.0517,521.6304,521.6304,500.0
2023-09-18 11:50:00,532.21,532.39,531.94,531.94,700.0,521.3953,521.5717,521.1308,521.1308,700.0
2023-09-18 11:55:00,532.99,532.99,532.98,532.99,100.0,522.1595,522.1595,522.1497,522.1595,100.0
2023-09-18 12:00:00,533.55,533.55,533.41,533.41,400.0,522.7081,522.7081,522.5709,522.5709,400.0
2023-09-18 12:05:00,532.94,532.95,532.34,532.34,401.0,522.1105,522.1203,521.5227,521.5227,401.0
2023-09-18 12:10:00,531.69,531.69,531.11,531.11,900.0,520.8859,520.8859,520.3177,520.3177,900.0
2023-09-18 12:15:00,531.28,531.5,530.7,530.7,6100.0,520.4842,520.6998,519.916,519.916,6100.0
2023-09-18 12:20:00,531.3,531.39,530.7,531.09,2300.0,520.5038,520.592,519.916,520.2981,2300.0
2023-09-18 12:25:00,531.08,531.08,530.86,531.02,300.0,520.2883,520.2883,520.0728,520.2295,300.0
2023-09-18 12:30:00,531.42,531.71,530.71,531.67,2284.0,520.6214,520.9055,519.9258,520.8663,2284.0
2023-09-18 12:35:00,531.49,531.49,530.43,530.43,313.0,520.69,520.69,519.6515,519.6515,313.0
2023-09-18 12:40:00,530.06,530.06,530.06,530.06,300.0,519.289,519.289,519.289,519.289,300.0
2023-09-18 12:45:00,531.16,531.32,531.14,531.32,400.0,520.3667,520.5234,520.3471,520.5234,400.0
2023-09-18 12:50:00,531.49,531.49,531.49,531.49,200.0,520.69,520.69,520.69,520.69,200.0
2023-09-18 12:55:00,531.13,531.13,531.13,531.13,100.0,520.3373,520.3373,520.3373,520.3373,100.0
2023-09-18 13:00:00,531.14,532.15,531.14,531.22,5150.0,520.3471,521.3365,520.3471,520.4254,5150.0
2023-09-18 13:05:00,531.81,532.54,531.3,531.94,1950.0,521.0035,521.7186,520.5038,521.1308,1950.0
2023-09-18 13:10:00,532.06,532.06,532.06,532.06,200.0,521.2484,521.2484,521.2484,521.2484,200.0
2023-09-18 13:15:00,531.81,531.81,530.67,531.21,1850.0,521.0035,521.0035,519.8866,520.4156,1850.0
2023-09-18 13:20:00,531.21,531.21,531.21,531.21,0.0,520.4156,520.4156,520.4156,520.4156,0.0
2023-09-18 13:25:00,531.21,531.21,531.21,531.21,0.0,520.4156,520.4156,520.4156,520.4156,0.0
2023-09-18 13:30:00,531.54,531.54,531.08,531.09,342.0,520.7389,520.7389,520.2883,520.2981,342.0
2023-09-18 13:35:00,531.08,531.69,531.07,531.69,1740.0,520.2883,520.8859,520.2785,520.8859,1740.0
2023-09-18 13:40:00,532.11,532.11,531.55,531.59,751.0,521.2974,521.2974,520.7487,520.7879,751.0
2023-09-18 13:45:00,531.84,531.89,531.81,531.81,400.0,521.0328,521.0818,521.0035,521.0035,400.0
2023-09-18 13:50:00,531.39,531.95,531.39,531.48,863.0,520.592,521.1406,520.592,520.6802,863.0
2023-09-18 13:55:00,531.5,531.51,531.5,531.5,100.0,520.6998,520.7095,520.6998,520.6998,100.0
2023-09-18 14:00:00,531.47,531.47,531.46,531.47,200.0,520.6704,520.6704,520.6606,520.6704,200.0
2023-09-18 14:05:00,532.06,532.6,532.06,532.56,801.0,521.2484,521.7774,521.2484,521.7382,801.0
2023-09-18 14:10:00,532.56,532.56,532.56,532.56,0.0,521.7382,521.7382,521.7382,521.7382,0.0
2023-09-18 14:15:00,532.94,533.2,532.94,533.19,300.0,522.1105,522.3652,522.1105,522.3554,300.0
2023-09-18 14:20:00,532.7,533.34,532.7,533.13,1758.0,521.8754,522.5024,521.8754,522.2966,1758.0
2023-09-18 14:25:00,532.81,532.81,532.19,532.4,445.0,521.9831,521.9831,521.3757,521.5815,445.0
2023-09-18 14:30:00,532.7,532.7,532.06,532.07,500.0,521.8754,521.8754,521.2484,521.2582,500.0
2023-09-18 14:35:00,531.94,532.13,531.92,532.08,500.0,521.1308,521.317,521.1112,521.268,500.0
2023-09-18 14:40:00,532.02,532.85,532.02,532.85,600.0,521.2092,522.0223,521.2092,522.0223,600.0
2023-09-18 14:45:00,533.12,533.12,532.61,532.61,200.0,522.2868,522.2868,521.7872,521.7872,200.0
2023-09-18 14:50:00,532.61,532.61,532.57,532.57,200.0,521.7872,521.7872,521.748,521.748,200.0
2023-09-18 14:55:00,532.1,532.1,532.1,532.1,100.0,521.2876,521.2876,521.2876,521.2876,100.0
2023-09-18 15:00:00,532.1,532.1,532.1,532.1,0.0,521.2876,521.2876,521.2876,521.2876,0.0
2023-09-18 15:05:00,532.1,532.1,532.1,532.1,0.0,521.2876,521.2876,521.2876,521.2876,0.0
2023-09-18 15:10:00,532.77,532.81,532.25,532.25,500.0,521.9439,521.9831,521.4345,521.4345,500.0
2023-09-18 15:15:00,532.57,532.57,532.56,532.57,153.0,521.748,521.748,521.7382,521.748,153.0
2023-09-18 15:20:00,532.57,532.82,532.57,532.69,1756.0,521.748,521.9929,521.748,521.8656,1756.0
2023-09-18 15:25:00,532.86,532.94,532.85,532.94,300.0,522.0321,522.1105,522.0223,522.1105,300.0
2023-09-18 15:30:00,533.0,533.65,533.0,533.32,2369.0,522.1693,522.8061,522.1693,522.4828,2369.0
2023-09-18 15:35:00,533.53,533.81,533.47,533.68,1675.0,522.6885,522.9628,522.6297,522.8355,1675.0
2023-09-18 15:40:00,533.61,534.73,533.61,534.62,2869.0,522.7669,523.8641,522.7669,523.7564,2869.0
2023-09-18 15:45:00,534.62,534.94,534.42,534.6,5539.0,523.7564,524.0698,523.5604,523.7368,5539.0
2023-09-18 15:50:00,534.45,534.6,533.62,533.66,5561.0,523.5898,523.7368,522.7767,522.8159,5561.0
2023-09-18 15:55:00,533.5,533.79,533.04,533.09,14388.0,522.6591,522.9432,522.2085,522.2574,14388.0
2023-09-19 09:30:00,533.24,535.43,531.83,535.43,3894.0,522.4044,524.5499,521.023,524.5499,3894.0
2023-09-19 09:35:00,535.24,535.65,534.94,534.94,310.0,524.3638,524.7654,524.0698,524.0698,310.0
2023-09-19 09:40:00,533.82,535.01,533.37,533.37,900.0,522.9726,524.1384,522.5318,522.5318,900.0
2023-09-19 09:45:00,534.19,534.19,534.19,534.19,100.0,523.3351,523.3351,523.3351,523.3351,100.0
2023-09-19 09:50:00,533.29,534.12,533.29,533.89,900.0,522.4534,523.2665,522.4534,523.0412,900.0
2023-09-19 09:55:00,532.18,532.18,532.18,532.18,100.0,521.3659,521.3659,521.3659,521.3659,100.0
2023-09-19 10:00:00,531.88,531.88,531.33,531.33,500.0,521.072,521.072,520.5332,520.5332,500.0
2023-09-19 10:05:00,531.27,531.28,529.65,530.76,1257.0,520.4744,520.4842,518.8873,519.9748,1257.0
2023-09-19 10:10:00,531.29,531.29,531.28,531.29,100.0,520.494,520.494,520.4842,520.494,100.0
2023-09-19 10:15:00,531.56,532.74,531.56,532.74,500.0,520.7585,521.9146,520.7585,521.9146,500.0
2023-09-19 10:20:00,533.13,533.13,533.13,533.13,100.0,522.2966,522.2966,522.2966,522.2966,100.0
2023-09-19 10:25:00,533.77,533.77,533.77,533.77,100.0,522.9236,522.9236,522.9236,522.9236,100.0
2023-09-19 10:30:00,533.59,533.67,533.59,533.66,243.0,522.7473,522.8257,522.7473,522.8159,243.0
2023-09-19 10:35:00,533.25,533.99,533.24,533.49,2105.0,522.4142,523.1392,522.4044,522.6493,2105.0
2023-09-19 10:40:00,533.03,533.15,533.03,533.11,400.0,522.1987,522.3162,522.1987,522.277,400.0
2023-09-19 10:45:00,533.13,533.13,531.54,531.54,1100.0,522.2966,522.2966,520.7389,520.7389,1100.0
2023-09-19 10:50:00,531.73,531.73,531.73,531.73,100.0,520.9251,520.9251,520.9251,520.9251,100.0
2023-09-19 10:55:00,532.13,532.13,532.13,532.13,100.0,521.317,521.317,521.317,521.317,100.0
2023-09-19 11:00:00,532.68,532.68,532.67,532.68,100.0,521.8558,521.8558,521.846,521.8558,100.0
2023-09-19 11:05:00,532.68,532.68,532.68,532.68,0.0,521.8558,521.8558,521.8558,521.8558,0.0
2023-09-19 11:10:00,532.68,532.68,532.68,532.68,0.0,521.8558,521.8558,521.8558,521.8558,0.0
2023-09-19 11:15:00,532.47,532.72,532.33,532.34,1113.0,521.65,521.895,521.5129,521.5227,1113.0
2023-09-19 11:20:00,532.34,532.34,532.34,532.34,0.0,521.5227,521.5227,521.5227,521.5227,0.0
2023-09-19 11:25:00,532.34,532.34,532.34,532.34,0.0,521.5227,521.5227,521.5227,521.5227,0.0
2023-09-19 11:30:00,532.85,532.85,532.62,532.62,400.0,522.0223,522.0223,521.797,521.797,400.0
2023-09-19 11:35:00,533.0,533.04,533.0,533.01,400.0,522.1693,522.2085,522.1693,522.1791,400.0
2023-09-19 11:40:00,533.01,533.01,533.01,533.01,0.0,522.1791,522.1791,522.1791,522.1791,0.0
2023-09-19 11:45:00,533.01,533.01,533.01,533.01,0.0,522.1791,522.1791,522.1791,522.1791,0.0
2023-09-19 11:50:00,531.8,531.8,531.8,531.8,100.0,520.9937,520.9937,520.9937,520.9937,100.0
2023-09-19 11:55:00,531.91,531.98,531.91,531.98,433.0,521.1014,521.17,521.1014,521.17,433.0
2023-09-19 12:00:00,531.68,531.68,531.55,531.55,473.0,520.8761,520.8761,520.7487,520.7487,473.0
2023-09-19 12:05:00,531.62,531.96,531.45,531.96,524.0,520.8173,521.1504,520.6508,521.1504,524.0
2023-09-19 12:10:00,531.77,532.25,530.86,532.25,2200.0,520.9643,521.4345,520.0728,521.4345,2200.0
2023-09-19 12:15:00,532.07,532.07,532.07,532.07,100.0,521.2582,521.2582,521.2582,521.2582,100.0
2023-09-19 12:20:00,531.59,531.85,531.47,531.85,661.0,520.7879,521.0426,520.6704,521.0426,661.0
2023-09-19 12:25:00,531.85,531.85,531.85,531.85,0.0,521.0426,521.0426,521.0426,521.0426,0.0
2023-09-19 12:30:00,531.31,531.48,531.31,531.48,200.0,520.5136,520.6802,520.5136,520.6802,200.0
2023-09-19 12:35:00,531.33,531.33,531.32,531.33,105.0,520.5332,520.5332,520.5234,520.5332,105.0
2023-09-19 12:40:00,531.33,531.33,531.33,531.33,0.0,520.5332,520.5332,520.5332,520.5332,0.0
2023-09-19 12:45:00,530.97,531.29,530.97,530.99,500.0,520.1805,520.494,520.1805,520.2001,500.0
2023-09-19 12:50:00,531.24,531.24,530.93,530.94,200.0,520.445,520.445,520.1413,520.1511,200.0
2023-09-19 12:55:00,531.49,531.49,531.36,531.36,200.0,520.69,520.69,520.5626,520.5626,200.0
2023-09-19 13:00:00,531.33,531.34,531.33,531.33,177.0,520.5332,520.543,520.5332,520.5332,177.0
2023-09-19 13:05:00,531.68,531.85,531.66,531.85,400.0,520.8761,521.0426,520.8565,521.0426,400.0
2023-09-19 13:10:00,531.9,531.91,531.57,531.57,350.0,521.0916,521.1014,520.7683,520.7683,350.0
2023-09-19 13:15:00,531.57,531.57,531.57,531.57,0.0,520.7683,520.7683,520.7683,520.7683,0.0
2023-09-19 13:20:00,531.57,531.57,531.57,531.57,0.0,520.7683,520.7683,520.7683,520.7683,0.0
2023-09-19 13:25:00,532.0,532.0,532.0,532.0,100.0,521.1896,521.1896,521.1896,521.1896,100.0
2023-09-19 13:30:00,532.0,532.0,532.0,532.0,0.0,521.1896,521.1896,521.1896,521.1896,0.0
2023-09-19 13:35:00,532.55,532.73,532.47,532.73,1102.0,521.7284,521.9048,521.65,521.9048,1102.0
2023-09-19 13:40:00,532.73,532.73,532.73,532.73,0.0,521.9048,521.9048,521.9048,521.9048,0.0
2023-09-19 13:45:00,532.88,533.16,532.88,533.0,1324.0,522.0517,522.326,522.0517,522.1693,1324.0
2023-09-19 13:50:00,532.92,533.4,532.92,533.07,1200.0,522.0909,522.5611,522.0909,522.2378,1200.0
2023-09-19 13:55:00,533.41,533.48,533.14,533.48,616.0,522.5709,522.6395,522.3064,522.6395,616.0
2023-09-19 14:00:00,533.56,533.75,533.44,533.64,1059.0,522.7179,522.904,522.6003,522.7963,1059.0
2023-09-19 14:05:00,533.64,533.64,533.4,533.4,200.0,522.7963,522.7963,522.5611,522.5611,200.0
2023-09-19 14:10:00,533.48,533.53,533.47,533.52,200.0,522.6395,522.6885,522.6297,522.6787,200.0
2023-09-19 14:15:00,533.64,534.34,533.64,534.34,600.0,522.7963,523.482,522.7963,523.482,600.0
2023-09-19 14:20:00,534.95,534.95,534.72,534.76,900.0,524.0796,524.0796,523.8543,523.8935,900.0
2023-09-19 14:25:00,534.86,535.16,534.81,535.16,400.0,523.9915,524.2854,523.9425,524.2854,400.0
2023-09-19 14:30:00,535.39,535.6,535.28,535.41,1459.0,524.5107,524.7164,524.4029,524.5303,1459.0
2023-09-19 14:35:00,535.46,536.26,535.45,536.23,800.0,524.5793,525.363,524.5695,525.3336,800.0
2023-09-19 14:40:00,536.52,536.52,535.84,536.13,1935.0,525.6177,525.6177,524.9516,525.2357,1935.0
2023-09-19 14:45:00,536.07,536.27,535.85,535.85,1325.0,525.1769,525.3728,524.9614,524.9614,1325.0
2023-09-19 14:50:00,535.74,535.74,535.49,535.49,600.0,524.8536,524.8536,524.6087,524.6087,600.0
2023-09-19 14:55:00,535.45,535.45,535.21,535.21,200.0,524.5695,524.5695,524.3344,524.3344,200.0
2023-09-19 15:00:00,535.26,535.26,535.26,535.26,100.0,524.3833,524.3833,524.3833,524.3833,100.0
2023-09-19 15:05:00,535.06,535.06,534.59,534.87,984.0,524.1874,524.1874,523.727,524.0013,984.0
2023-09-19 15:10:00,535.42,535.8,535.36,535.8,1200.0,524.5401,524.9124,524.4813,524.9124,1200.0
2023-09-19 15:15:00,535.71,536.49,535.66,536.49,1260.0,524.8242,525.5884,524.7752,525.5884,1260.0
2023-09-19 15:20:00,536.38,536.87,536.34,536.86,1557.0,525.4806,525.9606,525.4414,525.9508,1557.0
2023-09-19 15:25:00,537.31,537.92,537.31,537.92,2008.0,526.3917,526.9893,526.3917,526.9893,2008.0
2023-09-19 15:30:00,537.77,538.17,537.7,537.7,3130.0,526.8423,527.2342,526.7738,526.7738,3130.0
2023-09-19 15:35:00,537.54,537.54,536.86,537.5,5844.0,526.617,526.617,525.9508,526.5778,5844.0
2023-09-19 15:40:00,537.23,537.64,537.19,537.64,902.0,526.3133,526.715,526.2741,526.715,902.0
2023-09-19 15:45:00,537.51,538.22,537.51,538.05,1915.0,526.5876,527.2832,526.5876,527.1167,1915.0
2023-09-19 15:50:00,538.08,538.15,537.33,537.75,5184.0,527.146,527.2146,526.4113,526.8227,5184.0
2023-09-19 15:55:00,537.97,538.63,537.76,538.2,12443.0,527.0383,527.6849,526.8325,527.2636,12443.0
2023-09-20 09:30:00,540.55,540.55,540.55,540.55,2393.0,529.5659,529.5659,529.5659,529.5659,2393.0
2023-09-20 09:35:00,541.43,542.23,541.43,542.23,520.0,530.428,531.2117,530.428,531.2117,520.0
2023-09-20 09:40:00,541.12,541.12,541.12,541.12,100.0,530.1243,530.1243,530.1243,530.1243,100.0
2023-09-20 09:45:00,541.83,543.16,541.83,541.98,927.0,530.8198,532.1228,530.8198,530.9668,927.0
2023-09-20 09:50:00,542.08,542.42,541.93,542.36,700.0,531.0648,531.3979,530.9178,531.3391,700.0
2023-09-20 09:55:00,542.83,543.8,542.45,542.45,1600.0,531.7995,532.7498,531.4272,531.4272,1600.0
2023-09-20 10:00:00,542.23,542.95,540.07,540.07,2357.0,531.2117,531.9171,529.0956,529.0956,2357.0
2023-09-20 10:05:00,539.47,541.3,539.2,541.3,2103.0,528.5078,530.3006,528.2433,530.3006,2103.0
2023-09-20 10:10:00,540.61,542.44,540.61,541.2,2837.0,529.6246,531.4174,529.6246,530.2026,2837.0
2023-09-20 10:15:00,539.22,539.34,539.22,539.34,417.0,528.2629,528.3804,528.2629,528.3804,417.0
2023-09-20 10:20:00,538.97,539.79,537.72,537.72,4350.0,528.018,528.8213,526.7934,526.7934,4350.0
2023-09-20 10:25:00,538.09,538.2,537.68,538.2,1332.0,527.1558,527.2636,526.7542,527.2636,1332.0
2023-09-20 10:30:00,538.53,539.82,538.28,539.72,901.0,527.5869,528.8507,527.342,528.7527,901.0
2023-09-20 10:35:00,539.74,539.78,538.78,539.22,1585.0,528.7723,528.8115,527.8318,528.2629,1585.0
2023-09-20 10:40:00,538.94,539.31,538.43,539.31,3518.0,527.9886,528.3511,527.4889,528.3511,3518.0
2023-09-20 10:45:00,539.36,540.46,539.36,540.36,600.0,528.4,529.4777,528.4,529.3797,600.0
2023-09-20 10:50:00,540.22,541.03,540.22,540.71,733.0,529.2426,530.0361,529.2426,529.7226,733.0
2023-09-20 10:55:00,540.81,542.3,540.67,540.93,1849.0,529.8206,531.2803,529.6834,529.9381,1849.0
2023-09-20 11:00:00,540.56,540.58,540.56,540.58,200.0,529.5756,529.5952,529.5756,529.5952,200.0
2023-09-20 11:05:00,539.95,539.95,539.95,539.95,200.0,528.978,528.978,528.978,528.978,200.0
2023-09-20 11:10:00,539.71,540.43,539.7,540.43,200.0,528.7429,529.4483,528.7331,529.4483,200.0
2023-09-20 11:15:00,540.04,540.1,539.94,540.1,400.0,529.0662,529.125,528.9682,529.125,400.0
2023-09-20 11:20:00,540.25,540.85,539.68,539.68,1998.0,529.2719,529.8598,528.7135,528.7135,1998.0
2023-09-20 11:25:00,539.79,539.79,539.78,539.79,100.0,528.8213,528.8213,528.8115,528.8213,100.0
2023-09-20 11:30:00,539.79,539.79,539.79,539.79,0.0,528.8213,528.8213,528.8213,528.8213,0.0
2023-09-20 11:35:00,540.21,540.22,540.12,540.13,250.0,529.2328,529.2426,529.1446,529.1544,250.0
2023-09-20 11:40:00,539.85,539.88,539.84,539.87,600.0,528.8801,528.9095,528.8703,528.8997,600.0
2023-09-20 11:45:00,540.45,541.11,540.45,541.11,385.0,529.4679,530.1145,529.4679,530.1145,385.0
2023-09-20 11:50:00,541.08,541.08,541.08,541.08,180.0,530.0851,530.0851,530.0851,530.0851,180.0
2023-09-20 11:55:00,540.25,540.26,540.25,540.25,137.0,529.2719,529.2817,529.2719,529.2719,137.0
2023-09-20 12:00:00,540.92,541.56,539.75,539.75,600.0,529.9283,530.5553,528.7821,528.7821,600.0
2023-09-20 12:05:00,540.0,540.26,540.0,540.0,400.0,529.027,529.2817,529.027,529.027,400.0
2023-09-20 12:10:00,539.55,540.0,539.19,539.81,3991.0,528.5862,529.027,528.2335,528.8409,3991.0
2023-09-20 12:15:00,539.35,539.35,539.35,539.35,134.0,528.3902,528.3902,528.3902,528.3902,134.0
2023-09-20 12:20:00,539.48,540.07,539.38,540.07,800.0,528.5176,529.0956,528.4196,529.0956,800.0
2023-09-20 12:25:00,539.88,540.31,539.88,540.31,428.0,528.9095,529.3307,528.9095,529.3307,428.0
2023-09-20 12:30:00,540.31,540.31,540.31,540.31,0.0,529.3307,529.3307,529.3307,529.3307,0.0
2023-09-20 12:35:00,540.31,540.31,540.31,540.31,0.0,529.3307,529.3307,529.3307,529.3307,0.0
2023-09-20 12:40:00,540.14,540.15,539.95,540.12,400.0,529.1642,529.174,528.978,529.1446,400.0
2023-09-20 12:45:00,539.55,539.91,539.02,539.12,3887.0,528.5862,528.9389,528.0669,528.1649,3887.0
2023-09-20 12:50:00,538.75,539.52,538.74,539.52,300.0,527.8024,528.5568,527.7926,528.5568,300.0
2023-09-20 12:55:00,539.61,539.95,539.21,539.95,1000.0,528.645,528.978,528.2531,528.978,1000.0
2023-09-20 13:00:00,540.17,540.17,540.16,540.17,100.0,529.1936,529.1936,529.1838,529.1936,100.0
2023-09-20 13:05:00,540.17,540.17,540.17,540.17,0.0,529.1936,529.1936,529.1936,529.1936,0.0
2023-09-20 13:10:00,540.0,540.06,539.58,539.61,900.0,529.027,529.0858,528.6156,528.645,900.0
2023-09-20 13:15:00,539.6,539.6,539.49,539.49,400.0,528.6352,528.6352,528.5274,528.5274,400.0
2023-09-20 13:20:00,539.57,540.09,539.57,540.09,847.0,528.6058,529.1152,528.6058,529.1152,847.0
2023-09-20 13:25:00,539.69,539.69,539.68,539.69,200.0,528.7233,528.7233,528.7135,528.7233,200.0
2023-09-20 13:30:00,539.7,539.7,539.69,539.7,200.0,528.7331,528.7331,528.7233,528.7331,200.0
2023-09-20 13:35:00,539.64,539.65,538.71,538.71,1284.0,528.6743,528.6841,527.7632,527.7632,1284.0
2023-09-20 13:40:00,539.09,539.18,539.09,539.18,200.0,528.1355,528.2237,528.1355,528.2237,200.0
2023-09-20 13:45:00,539.23,539.95,539.23,539.95,603.0,528.2727,528.978,528.2727,528.978,603.0
2023-09-20 13:50:00,539.29,540.31,539.29,540.23,998.0,528.3315,529.3307,528.3315,529.2524,998.0
2023-09-20 13:55:00,540.28,540.66,540.28,540.66,400.0,529.3013,529.6736,529.3013,529.6736,400.0
2023-09-20 14:00:00,539.91,540.72,537.99,537.99,972.0,528.9389,529.7324,527.0579,527.0579,972.0
2023-09-20 14:05:00,537.99,540.09,537.36,537.99,1255.0,527.0579,529.1152,526.4407,527.0579,1255.0
2023-09-20 14:10:00,538.27,538.56,537.89,538.12,1500.0,527.3322,527.6163,526.9599,527.1852,1500.0
2023-09-20 14:15:00,538.29,539.17,538.28,539.17,3671.0,527.3518,528.2139,527.342,528.2139,3671.0
2023-09-20 14:20:00,539.88,539.88,539.65,539.67,300.0,528.9095,528.9095,528.6841,528.7037,300.0
2023-09-20 14:25:00,540.56,540.56,539.87,539.87,200.0,529.5756,529.5756,528.8997,528.8997,200.0
2023-09-20 14:30:00,539.79,540.97,539.58,540.63,2395.0,528.8213,529.9773,528.6156,529.6442,2395.0
2023-09-20 14:35:00,540.64,541.52,540.61,541.52,689.0,529.654,530.5161,529.6246,530.5161,689.0
2023-09-20 14:40:00,540.88,540.88,540.21,540.71,2513.0,529.8891,529.8891,529.2328,529.7226,2513.0
2023-09-20 14:45:00,540.22,540.22,539.06,539.2,3300.0,529.2426,529.2426,528.1061,528.2433,3300.0
2023-09-20 14:50:00,538.63,539.07,536.88,536.91,5993.0,527.6849,528.1159,525.9704,525.9998,5993.0
2023-09-20 14:55:00,537.51,537.55,537.0,537.0,1000.0,526.5876,526.6268,526.088,526.088,1000.0
2023-09-20 15:00:00,536.3,536.56,536.25,536.56,400.0,525.4022,525.6569,525.3532,525.6569,400.0
2023-09-20 15:05:00,535.84,536.26,535.49,535.58,1307.0,524.9516,525.363,524.6087,524.6968,1307.0
2023-09-20 15:10:00,535.7,536.43,535.5,535.6,2885.0,524.8144,525.5296,524.6185,524.7164,2885.0
2023-09-20 15:15:00,535.25,535.25,534.95,534.95,400.0,524.3736,524.3736,524.0796,524.0796,400.0
2023-09-20 15:20:00,535.39,536.1,535.36,535.82,2249.0,524.5107,525.2063,524.4813,524.932,2249.0
2023-09-20 15:25:00,536.2,536.93,536.12,536.86,4147.0,525.3042,526.0194,525.2259,525.9508,4147.0
2023-09-20 15:30:00,536.61,536.89,535.78,535.78,8895.0,525.7059,525.9802,524.8928,524.8928,8895.0
2023-09-20 15:35:00,535.84,536.34,535.46,535.67,2948.0,524.9516,525.4414,524.5793,524.785,2948.0
2023-09-20 15:40:00,535.7,535.7,535.14,535.38,1299.0,524.8144,524.8144,524.2658,524.5009,1299.0
2023-09-20 15:45:00,535.15,535.36,534.1,534.11,1813.0,524.2756,524.4813,523.2469,523.2567,1813.0
2023-09-20 15:50:00,534.62,535.0,534.02,534.48,2626.0,523.7564,524.1286,523.1685,523.6192,2626.0
2023-09-20 15:55:00,534.38,535.49,534.27,534.68,19297.0,523.5212,524.6087,523.4135,523.8151,19297.0
2023-09-21 09:30:00,527.34,530.56,526.6,528.96,22166.0,516.6243,519.7789,515.8993,518.2114,22166.0
2023-09-21 09:35:00,527.66,528.34,524.77,524.77,1524.0,516.9378,517.604,514.1065,514.1065,1524.0
2023-09-21 09:40:00,524.54,526.77,523.41,523.41,18130.0,513.8812,516.0659,512.7741,512.7741,18130.0
2023-09-21 09:45:00,523.46,524.11,523.34,523.37,700.0,512.8231,513.4599,512.7056,512.735,700.0
2023-09-21 09:50:00,523.56,524.29,523.23,523.93,1237.0,512.9211,513.6363,512.5978,513.2836,1237.0
2023-09-21 09:55:00,523.96,525.04,522.45,523.01,7998.0,513.313,514.371,511.8337,512.3823,7998.0
2023-09-21 10:00:00,522.73,523.63,521.41,522.7,4150.0,512.108,512.9897,510.8148,512.0786,4150.0
2023-09-21 10:05:00,522.7,525.67,522.69,525.67,1700.0,512.0786,514.9882,512.0688,514.9882,1700.0
2023-09-21 10:10:00,525.27,526.81,525.09,525.93,3577.0,514.5963,516.1051,514.42,515.2429,3577.0
2023-09-21 10:15:00,525.47,526.45,525.14,525.66,3344.0,514.7923,515.7524,514.469,514.9784,3344.0
2023-09-21 10:20:00,525.66,526.36,525.37,525.38,1085.0,514.9784,515.6642,514.6943,514.7041,1085.0
2023-09-21 10:25:00,525.37,525.64,524.41,524.86,7899.0,514.6943,514.9588,513.7538,514.1947,7899.0
2023-09-21 10:30:00,525.08,526.32,525.08,525.71,1100.0,514.4102,515.625,514.4102,515.0274,1100.0
2023-09-21 10:35:00,525.93,527.11,525.92,527.11,1813.0,515.2429,516.399,515.2331,516.399,1813.0
2023-09-21 10:40:00,526.6,527.17,526.55,527.1,700.0,515.8993,516.4577,515.8503,516.3892,700.0
2023-09-21 10:45:00,526.76,526.76,525.56,525.94,8250.0,516.0561,516.0561,514.8805,515.2527,8250.0
2023-09-21 10:50:00,525.52,525.58,524.94,524.99,1200.0,514.8413,514.9,514.2731,514.322,1200.0
2023-09-21 10:55:00,524.93,525.42,524.48,525.42,2721.0,514.2633,514.7433,513.8224,514.7433,2721.0
2023-09-21 11:00:00,525.46,525.46,524.95,525.19,1200.0,514.7825,514.7825,514.2828,514.518,1200.0
2023-09-21 11:05:00,525.24,525.47,523.95,523.95,2247.0,514.567,514.7923,513.3032,513.3032,2247.0
2023-09-21 11:10:00,524.59,524.59,523.54,523.87,1900.0,513.9302,513.9302,512.9015,513.2248,1900.0
2023-09-21 11:15:00,523.88,524.41,523.71,523.99,2200.0,513.2346,513.7538,513.068,513.3424,2200.0
2023-09-21 11:20:00,523.7,524.8,522.53,522.54,2232.0,513.0583,514.1359,511.912,511.9218,2232.0
2023-09-21 11:25:00,522.52,522.89,521.9,521.9,701.0,511.9022,512.2647,511.2948,511.2948,701.0
2023-09-21 11:30:00,521.98,521.98,521.98,521.98,100.0,511.3732,511.3732,511.3732,511.3732,100.0
2023-09-21 11:35:00,522.49,522.5,521.05,521.06,700.0,511.8728,511.8826,510.4621,510.4719,700.0
2023-09-21 11:40:00,520.64,520.64,520.03,520.29,400.0,510.0604,510.0604,509.4628,509.7175,400.0
2023-09-21 11:45:00,520.29,520.57,519.32,520.48,2101.0,509.7175,509.9919,508.7673,509.9037,2101.0
2023-09-21 11:50:00,520.08,520.08,520.08,520.08,100.0,509.5118,509.5118,509.5118,509.5118,100.0
2023-09-21 11:55:00,519.81,519.81,519.81,519.81,100.0,509.2473,509.2473,509.2473,509.2473,100.0
2023-09-21 12:00:00,519.0,519.33,518.99,519.33,503.0,508.4538,508.7771,508.444,508.7771,503.0
2023-09-21 12:05:00,519.33,519.33,519.33,519.33,0.0,508.7771,508.7771,508.7771,508.7771,0.0
2023-09-21 12:10:00,518.0,518.07,517.76,517.76,300.0,507.4741,507.5427,507.239,507.239,300.0
2023-09-21 12:15:00,518.39,518.42,518.2,518.21,651.0,507.8562,507.8855,507.67,507.6798,651.0
2023-09-21 12:20:00,518.15,518.15,517.68,517.68,200.0,507.621,507.621,507.1606,507.1606,200.0
2023-09-21 12:25:00,517.24,517.83,517.24,517.5,600.0,506.7295,507.3075,506.7295,506.9842,600.0
2023-09-21 12:30:00,516.93,517.3,516.29,516.96,1200.0,506.4258,506.7883,505.7988,506.4552,1200.0
2023-09-21 12:35:00,516.21,516.21,515.25,515.26,300.0,505.7204,505.7204,504.78,504.7898,300.0
2023-09-21 12:40:00,515.07,515.08,514.64,514.64,286.0,504.6036,504.6134,504.1824,504.1824,286.0
2023-09-21 12:45:00,514.86,515.62,514.86,515.2,1754.0,504.3979,505.1424,504.3979,504.731,1754.0
2023-09-21 12:50:00,515.49,515.73,515.19,515.2,500.0,505.0151,505.2502,504.7212,504.731,500.0
2023-09-21 12:55:00,514.78,514.78,514.54,514.71,400.0,504.3195,504.3195,504.0844,504.2509,400.0
2023-09-21 13:00:00,514.38,514.92,514.27,514.92,500.0,503.9276,504.4567,503.8199,504.4567,500.0
2023-09-21 13:05:00,515.04,515.04,515.04,515.04,100.0,504.5742,504.5742,504.5742,504.5742,100.0
2023-09-21 13:10:00,515.55,515.88,515.55,515.88,300.0,505.0739,505.3972,505.0739,505.3972,300.0
2023-09-21 13:15:00,516.58,517.01,516.52,516.99,1200.0,506.0829,506.5042,506.0242,506.4846,1200.0
2023-09-21 13:20:00,517.22,517.49,517.21,517.49,559.0,506.7099,506.9744,506.7001,506.9744,559.0
2023-09-21 13:25:00,519.15,519.89,519.15,519.74,600.0,508.6007,509.3257,508.6007,509.1787,600.0
2023-09-21 13:30:00,519.86,520.38,519.85,520.38,1200.0,509.2963,509.8057,509.2865,509.8057,1200.0
2023-09-21 13:35:00,520.86,521.15,520.71,520.83,1100.0,510.276,510.5601,510.129,510.2466,1100.0
2023-09-21 13:40:00,520.59,520.59,520.42,520.42,1100.0,510.0114,510.0114,509.8449,509.8449,1100.0
2023-09-21 13:45:00,520.42,520.42,520.42,520.42,0.0,509.8449,509.8449,509.8449,509.8449,0.0
2023-09-21 13:50:00,520.87,521.02,520.87,521.02,200.0,510.2858,510.4327,510.2858,510.4327,200.0
2023-09-21 13:55:00,519.9,520.99,519.9,520.99,700.0,509.3355,510.4033,509.3355,510.4033,700.0
2023-09-21 14:00:00,519.89,520.08,519.89,520.08,304.0,509.3257,509.5118,509.3257,509.5118,304.0
2023-09-21 14:05:00,520.18,520.74,520.18,520.48,1658.0,509.6098,510.1584,509.6098,509.9037,1658.0
2023-09-21 14:10:00,520.31,521.0,520.19,520.2,2035.0,509.7371,510.4131,509.6196,509.6294,2035.0
2023-09-21 14:15:00,520.11,520.24,520.11,520.24,200.0,509.5412,509.6686,509.5412,509.6686,200.0
2023-09-21 14:20:00,520.24,520.24,520.24,520.24,0.0,509.6686,509.6686,509.6686,509.6686,0.0
2023-09-21 14:25:00,519.78,519.78,519.7,519.7,200.0,509.2179,509.2179,509.1395,509.1395,200.0
2023-09-21 14:30:00,520.27,520.27,519.84,519.94,800.0,509.6979,509.6979,509.2767,509.3747,800.0
2023-09-21 14:35:00,519.9,520.39,519.9,520.39,500.0,509.3355,509.8155,509.3355,509.8155,500.0
2023-09-21 14:40:00,520.39,520.39,520.39,520.39,0.0,509.8155,509.8155,509.8155,509.8155,0.0
2023-09-21 14:45:00,520.31,520.31,519.9,520.18,400.0,509.7371,509.7371,509.3355,509.6098,400.0
2023-09-21 14:50:00,519.81,519.89,519.62,519.62,440.0,509.2473,509.3257,509.0612,509.0612,440.0
2023-09-21 14:55:00,519.7,519.7,519.7,519.7,100.0,509.1395,509.1395,509.1395,509.1395,100.0
2023-09-21 15:00:00,519.66,519.79,519.36,519.78,1100.0,509.1003,509.2277,508.8064,509.2179,1100.0
2023-09-21 15:05:00,520.23,520.23,520.22,520.23,600.0,509.6588,509.6588,509.649,509.6588,600.0
2023-09-21 15:10:00,520.23,520.25,519.12,519.12,1800.0,509.6588,509.6784,508.5713,508.5713,1800.0
2023-09-21 15:15:00,519.38,519.38,518.58,519.01,1036.0,508.826,508.826,508.0423,508.4636,1036.0
2023-09-21 15:20:00,519.39,519.76,519.33,519.58,1753.0,508.8358,509.1983,508.7771,509.022,1753.0
2023-09-21 15:25:00,519.29,519.29,517.43,517.76,2478.0,508.7379,508.7379,506.9157,507.239,2478.0
2023-09-21 15:30:00,517.83,517.83,517.21,517.59,1146.0,507.3075,507.3075,506.7001,507.0724,1146.0
2023-09-21 15:35:00,517.03,517.31,516.6,517.0,1803.0,506.5238,506.7981,506.1025,506.4944,1803.0
2023-09-21 15:40:00,517.23,517.76,516.88,517.71,4301.0,506.7197,507.239,506.3768,507.19,4301.0
2023-09-21 15:45:00,517.43,517.74,516.95,517.22,5025.0,506.9157,507.2194,506.4454,506.7099,5025.0
2023-09-21 15:50:00,516.37,517.19,516.09,516.37,6881.0,505.8772,506.6805,505.6029,505.8772,6881.0
2023-09-21 15:55:00,516.21,516.98,515.4,515.63,17662.0,505.7204,506.4748,504.9269,505.1522,17662.0
2023-09-22 09:30:00,515.56,516.99,515.0,515.0,3667.0,505.0837,506.4846,504.535,504.535,3667.0
2023-09-22 09:35:00,515.0,515.0,515.0,515.0,0.0,504.535,504.535,504.535,504.535,0.0
2023-09-22 09:40:00,516.17,516.99,515.88,516.26,1080.0,505.6813,506.4846,505.3972,505.7694,1080.0
2023-09-22 09:45:00,517.76,517.76,517.76,517.76,100.0,507.239,507.239,507.239,507.239,100.0
2023-09-22 09:50:00,517.0,517.01,516.7,516.97,300.0,506.4944,506.5042,506.2005,506.465,300.0
2023-09-22 09:55:00,515.08,515.08,515.08,515.08,200.0,504.6134,504.6134,504.6134,504.6134,200.0
2023-09-22 10:00:00,514.97,514.97,513.65,514.49,2275.0,504.5056,504.5056,503.2125,504.0354,2275.0
2023-09-22 10:05:00,514.41,515.26,514.41,515.16,1783.0,503.957,504.7898,503.957,504.6918,1783.0
2023-09-22 10:10:00,515.35,515.5,514.86,514.86,900.0,504.8779,505.0249,504.3979,504.3979,900.0
2023-09-22 10:15:00,514.82,514.82,514.4,514.4,300.0,504.3587,504.3587,503.9472,503.9472,300.0
2023-09-22 10:20:00,513.86,513.86,512.12,512.63,4646.0,503.4182,503.4182,501.7136,502.2132,4646.0
2023-09-22 10:25:00,511.77,512.02,510.71,511.89,2278.0,501.3707,501.6156,500.3322,501.4882,2278.0
2023-09-22 10:30:00,512.53,512.95,512.15,512.86,2476.0,502.1152,502.5267,501.7429,502.4385,2476.0
2023-09-22 10:35:00,513.1,513.53,513.1,513.24,400.0,502.6736,503.0949,502.6736,502.8108,400.0
2023-09-22 10:40:00,513.16,513.19,512.65,512.79,901.0,502.7324,502.7618,502.2328,502.3699,901.0
2023-09-22 10:45:00,513.58,514.28,512.98,512.98,1788.0,503.1439,503.8297,502.5561,502.5561,1788.0
2023-09-22 10:50:00,512.79,513.15,511.84,511.86,1234.0,502.3699,502.7226,501.4392,501.4588,1234.0
2023-09-22 10:55:00,512.72,512.91,512.48,512.58,1541.0,502.3014,502.4875,502.0662,502.1642,1541.0
2023-09-22 11:00:00,512.52,513.79,512.52,513.42,1934.0,502.1054,503.3496,502.1054,502.9871,1934.0
2023-09-22 11:05:00,513.12,513.75,512.95,512.95,1444.0,502.6932,503.3104,502.5267,502.5267,1444.0
2023-09-22 11:10:00,513.23,514.77,513.23,514.77,2244.0,502.801,504.3097,502.801,504.3097,2244.0
2023-09-22 11:15:00,514.51,516.81,514.51,516.81,984.0,504.055,506.3083,504.055,506.3083,984.0
2023-09-22 11:20:00,517.13,517.19,515.85,515.86,1205.0,506.6218,506.6805,505.3678,505.3776,1205.0
2023-09-22 11:25:00,514.83,515.44,514.4,515.38,1068.0,504.3685,504.9661,503.9472,504.9073,1068.0
2023-09-22 11:30:00,515.41,516.37,515.41,516.37,1206.0,504.9367,505.8772,504.9367,505.8772,1206.0
2023-09-22 11:35:00,515.96,515.96,514.83,515.14,689.0,505.4755,505.4755,504.3685,504.6722,689.0
2023-09-22 11:40:00,515.04,515.44,514.61,515.41,3431.0,504.5742,504.9661,504.153,504.9367,3431.0
2023-09-22 11:45:00,515.62,516.0,515.59,516.0,864.0,505.1424,505.5147,505.113,505.5147,864.0
2023-09-22 11:50:00,516.0,516.0,514.66,514.82,400.0,505.5147,505.5147,504.2019,504.3587,400.0
2023-09-22 11:55:00,514.26,514.27,513.55,513.8,2997.0,503.8101,503.8199,503.1145,503.3594,2997.0
2023-09-22 12:00:00,514.41,514.41,513.73,514.37,1351.0,503.957,503.957,503.2908,503.9178,1351.0
2023-09-22 12:05:00,514.41,514.41,513.86,513.87,300.0,503.957,503.957,503.4182,503.428,300.0
2023-09-22 12:10:00,514.27,515.04,514.27,514.84,1270.0,503.8199,504.5742,503.8199,504.3783,1270.0
2023-09-22 12:15:00,515.11,516.41,515.11,516.4,1300.0,504.6428,505.9164,504.6428,505.9066,1300.0
2023-09-22 12:20:00,516.86,516.91,516.61,516.91,1100.0,506.3572,506.4062,506.1123,506.4062,1100.0
2023-09-22 12:25:00,516.13,516.59,516.13,516.59,300.0,505.6421,506.0927,505.6421,506.0927,300.0
2023-09-22 12:30:00,515.86,516.62,515.75,516.32,1800.0,505.3776,506.1221,505.2698,505.8282,1800.0
2023-09-22 12:35:00,516.55,517.13,516.54,516.87,1000.0,506.0535,506.6218,506.0437,506.367,1000.0
2023-09-22 12:40:00,516.91,517.11,516.91,517.1,200.0,506.4062,506.6022,506.4062,506.5924,200.0
2023-09-22 12:45:00,517.2,517.31,516.92,516.92,900.0,506.6903,506.7981,506.416,506.416,900.0
2023-09-22 12:50:00,516.96,517.62,516.96,517.62,965.0,506.4552,507.1018,506.4552,507.1018,965.0
2023-09-22 12:55:00,517.67,517.67,517.66,517.67,300.0,507.1508,507.1508,507.141,507.1508,300.0
2023-09-22 13:00:00,517.69,517.89,517.43,517.78,1301.0,507.1704,507.3663,506.9157,507.2585,1301.0
2023-09-22 13:05:00,517.57,517.99,517.54,517.99,1386.0,507.0528,507.4643,507.0234,507.4643,1386.0
2023-09-22 13:10:00,517.73,517.73,517.13,517.13,1040.0,507.2096,507.2096,506.6218,506.6218,1040.0
2023-09-22 13:15:00,517.13,517.13,517.13,517.13,100.0,506.6218,506.6218,506.6218,506.6218,100.0
2023-09-22 13:20:00,516.55,516.55,515.45,515.45,400.0,506.0535,506.0535,504.9759,504.9759,400.0
2023-09-22 13:25:00,515.45,515.64,515.29,515.64,517.0,504.9759,505.162,504.8191,505.162,517.0
2023-09-22 13:30:00,515.63,515.63,515.63,515.63,100.0,505.1522,505.1522,505.1522,505.1522,100.0
2023-09-22 13:35:00,515.49,515.5,514.92,514.92,1059.0,505.0151,505.0249,504.4567,504.4567,1059.0
2023-09-22 13:40:00,514.15,514.5,514.15,514.5,200.0,503.7023,504.0452,503.7023,504.0452,200.0
2023-09-22 13:45:00,514.32,514.67,513.78,513.78,812.0,503.8689,504.2117,503.3398,503.3398,812.0
2023-09-22 13:50:00,514.31,514.99,514.26,514.8,1976.0,503.8591,504.5252,503.8101,504.3391,1976.0
2023-09-22 13:55:00,515.09,515.09,515.09,515.09,200.0,504.6232,504.6232,504.6232,504.6232,200.0
2023-09-22 14:00:00,515.4,515.4,515.4,515.4,200.0,504.9269,504.9269,504.9269,504.9269,200.0
2023-09-22 14:05:00,515.4,515.4,515.4,515.4,0.0,504.9269,504.9269,504.9269,504.9269,0.0
2023-09-22 14:10:00,514.87,514.89,514.77,514.88,623.0,504.4077,504.4273,504.3097,504.4175,623.0
2023-09-22 14:15:00,514.22,514.22,513.91,513.91,300.0,503.7709,503.7709,503.4672,503.4672,300.0
2023-09-22 14:20:00,513.63,514.16,513.36,513.68,1205.0,503.1929,503.7121,502.9284,503.2419,1205.0
2023-09-22 14:25:00,514.15,515.08,514.07,514.58,1500.0,503.7023,504.6134,503.6239,504.1236,1500.0
2023-09-22 14:30:00,514.61,515.09,514.28,514.99,600.0,504.153,504.6232,503.8297,504.5252,600.0
2023-09-22 14:35:00,515.44,515.44,514.69,514.69,1000.0,504.9661,504.9661,504.2313,504.2313,1000.0
2023-09-22 14:40:00,514.26,514.94,514.26,514.68,926.0,503.8101,504.4763,503.8101,504.2215,926.0
2023-09-22 14:45:00,514.05,515.03,514.05,515.03,3220.0,503.6043,504.5644,503.6043,504.5644,3220.0
2023-09-22 14:50:00,515.05,515.08,514.82,515.06,2143.0,504.584,504.6134,504.3587,504.5938,2143.0
2023-09-22 14:55:00,515.09,515.17,514.1,514.4,1117.0,504.6232,504.7016,503.6533,503.9472,1117.0
2023-09-22 15:00:00,514.56,515.37,514.56,515.36,500.0,504.104,504.8975,504.104,504.8877,500.0
2023-09-22 15:05:00,515.34,515.34,515.33,515.34,100.0,504.8681,504.8681,504.8583,504.8681,100.0
2023-09-22 15:10:00,516.2,516.32,515.99,516.06,1200.0,505.7107,505.8282,505.5049,505.5735,1200.0
2023-09-22 15:15:00,516.36,516.41,516.04,516.36,1365.0,505.8674,505.9164,505.5539,505.8674,1365.0
2023-09-22 15:20:00,516.19,516.75,516.17,516.75,1040.0,505.7009,506.2495,505.6813,506.2495,1040.0
2023-09-22 15:25:00,516.73,516.91,516.73,516.91,225.0,506.2299,506.4062,506.2299,506.4062,225.0
2023-09-22 15:30:00,516.56,517.06,516.36,516.37,796.0,506.0633,506.5532,505.8674,505.8772,796.0
2023-09-22 15:35:00,515.82,516.26,515.82,516.19,624.0,505.3384,505.7694,505.3384,505.7009,624.0
2023-09-22 15:40:00,516.27,516.27,514.53,514.53,1567.0,505.7792,505.7792,504.0746,504.0746,1567.0
2023-09-22 15:45:00,514.81,514.84,513.8,514.04,2580.0,504.3489,504.3783,503.3594,503.5945,2580.0
2023-09-22 15:50:00,514.27,514.27,513.8,513.8,5057.0,503.8199,503.8199,503.3594,503.3594,5057.0
2023-09-22 15:55:00,513.99,514.32,513.14,513.14,8415.0,503.5456,503.8689,502.7128,502.7128,8415.0
2023-09-25 09:30:00,509.87,509.87,507.05,508.53,4768.0,499.5093,499.5093,496.7466,498.1965,4768.0
2023-09-25 09:35:00,510.63,510.75,508.8,509.97,1900.0,500.2538,500.3714,498.461,499.6072,1900.0
2023-09-25 09:40:00,512.42,516.12,512.42,514.18,1493.0,502.0075,505.6323,502.0075,503.7317,1493.0
2023-09-25 09:45:00,514.09,516.42,513.69,515.49,1366.0,503.6435,505.9262,503.2517,505.0151,1366.0
2023-09-25 09:50:00,515.75,515.75,515.52,515.52,300.0,505.2698,505.2698,505.0445,505.0445,300.0
2023-09-25 09:55:00,515.8,516.01,515.09,515.09,1021.0,505.3188,505.5245,504.6232,504.6232,1021.0
2023-09-25 10:00:00,515.44,515.44,511.08,511.87,3000.0,504.9661,504.9661,500.6947,501.4686,3000.0
2023-09-25 10:05:00,511.49,512.92,510.8,512.44,2892.0,501.0964,502.4973,500.4204,502.0271,2892.0
2023-09-25 10:10:00,512.2,513.34,512.2,513.31,1320.0,501.7919,502.9088,501.7919,502.8794,1320.0
2023-09-25 10:15:00,512.81,514.19,512.22,512.29,2300.0,502.3895,503.7415,501.8115,501.8801,2300.0
2023-09-25 10:20:00,511.76,512.43,511.32,511.34,2770.0,501.3609,502.0173,500.9298,500.9494,2770.0
2023-09-25 10:25:00,511.27,512.52,511.27,511.84,2702.0,500.8808,502.1054,500.8808,501.4392,2702.0
2023-09-25 10:30:00,511.55,511.97,511.21,511.22,1876.0,501.1551,501.5666,500.8221,500.8318,1876.0
2023-09-25 10:35:00,511.42,511.63,511.03,511.04,3753.0,501.0278,501.2335,500.6457,500.6555,3753.0
2023-09-25 10:40:00,510.23,510.87,509.64,509.93,1383.0,499.862,500.489,499.284,499.5681,1383.0
2023-09-25 10:45:00,510.2,511.74,510.2,511.55,2161.0,499.8326,501.3413,499.8326,501.1551,2161.0
2023-09-25 10:50:00,511.48,511.9,510.75,511.21,1620.0,501.0866,501.498,500.3714,500.8221,1620.0
2023-09-25 10:55:00,510.07,510.95,510.07,510.95,900.0,499.7052,500.5673,499.7052,500.5673,900.0
2023-09-25 11:00:00,510.44,511.19,510.43,511.19,700.0,500.0677,500.8025,500.0579,500.8025,700.0
2023-09-25 11:05:00,510.83,512.29,510.54,512.28,900.0,500.4498,501.8801,500.1657,501.8703,900.0
2023-09-25 11:10:00,513.19,513.19,513.19,513.19,110.0,502.7618,502.7618,502.7618,502.7618,110.0
2023-09-25 11:15:00,513.03,513.81,512.53,513.79,1200.0,502.6051,503.3692,502.1152,503.3496,1200.0
2023-09-25 11:20:00,513.74,514.5,513.38,514.4,900.0,503.3006,504.0452,502.948,503.9472,900.0
2023-09-25 11:25:00,514.46,514.46,513.64,514.09,600.0,504.006,504.006,503.2027,503.6435,600.0
2023-09-25 11:30:00,514.0,514.6,513.14,513.93,1349.0,503.5554,504.1432,502.7128,503.4868,1349.0
2023-09-25 11:35:00,513.78,513.81,513.31,513.81,600.0,503.3398,503.3692,502.8794,503.3692,600.0
2023-09-25 11:40:00,513.28,515.44,513.22,515.44,1700.0,502.85,504.9661,502.7912,504.9661,1700.0
2023-09-25 11:45:00,515.42,515.42,514.23,514.48,459.0,504.9465,504.9465,503.7807,504.0256,459.0
2023-09-25 11:50:00,513.9,514.35,513.49,513.53,700.0,503.4574,503.8982,503.0557,503.0949,700.0
2023-09-25 11:55:00,513.25,513.63,513.25,513.61,500.0,502.8206,503.1929,502.8206,503.1733,500.0
2023-09-25 12:00:00,513.61,514.22,513.46,514.22,1976.0,503.1733,503.7709,503.0263,503.7709,1976.0
2023-09-25 12:05:00,514.22,514.82,514.22,514.82,700.0,503.7709,504.3587,503.7709,504.3587,700.0
2023-09-25 12:10:00,514.76,514.8,514.19,514.79,1460.0,504.2999,504.3391,503.7415,504.3293,1460.0
2023-09-25 12:15:00,514.76,515.59,514.76,515.56,1424.0,504.2999,505.113,504.2999,505.0837,1424.0
2023-09-25 12:20:00,515.84,516.66,515.65,515.84,1900.0,505.358,506.1613,505.1718,505.358,1900.0
2023-09-25 12:25:00,516.29,516.29,515.11,515.11,604.0,505.7988,505.7988,504.6428,504.6428,604.0
2023-09-25 12:30:00,515.45,515.45,515.03,515.03,214.0,504.9759,504.9759,504.5644,504.5644,214.0
2023-09-25 12:35:00,514.57,515.15,514.49,514.56,478.0,504.1138,504.682,504.0354,504.104,478.0
2023-09-25 12:40:00,514.35,514.38,514.1,514.11,1276.0,503.8982,503.9276,503.6533,503.6631,1276.0
2023-09-25 12:45:00,514.34,514.74,514.34,514.74,511.0,503.8884,504.2803,503.8884,504.2803,511.0
2023-09-25 12:50:00,514.1,514.1,514.1,514.1,100.0,503.6533,503.6533,503.6533,503.6533,100.0
2023-09-25 12:55:00,514.51,514.54,514.45,514.46,500.0,504.055,504.0844,503.9962,504.006,500.0
2023-09-25 13:00:00,514.04,514.37,514.01,514.17,743.0,503.5945,503.9178,503.5652,503.7219,743.0
2023-09-25 13:05:00,514.52,515.9,514.52,515.9,500.0,504.0648,505.4167,504.0648,505.4167,500.0
2023-09-25 13:10:00,516.26,516.58,516.26,516.58,200.0,505.7694,506.0829,505.7694,506.0829,200.0
2023-09-25 13:15:00,516.52,516.94,515.88,515.88,1413.0,506.0242,506.4356,505.3972,505.3972,1413.0
2023-09-25 13:20:00,515.61,516.22,515.16,515.31,797.0,505.1326,505.7302,504.6918,504.8387,797.0
2023-09-25 13:25:00,515.42,515.56,514.74,514.9,800.0,504.9465,505.0837,504.2803,504.4371,800.0
2023-09-25 13:30:00,514.9,515.24,514.9,515.24,1291.0,504.4371,504.7702,504.4371,504.7702,1291.0
2023-09-25 13:35:00,515.12,515.62,515.11,515.62,400.0,504.6526,505.1424,504.6428,505.1424,400.0
2023-09-25 13:40:00,516.23,516.23,515.71,516.21,1905.0,505.74,505.74,505.2306,505.7204,1905.0
2023-09-25 13:45:00,515.84,515.84,515.02,515.26,1185.0,505.358,505.358,504.5546,504.7898,1185.0
2023-09-25 13:50:00,514.86,514.9,514.67,514.67,368.0,504.3979,504.4371,504.2117,504.2117,368.0
2023-09-25 13:55:00,514.4,514.43,513.81,514.36,700.0,503.9472,503.9766,503.3692,503.908,700.0
2023-09-25 14:00:00,514.65,514.97,514.5,514.5,1418.0,504.1921,504.5056,504.0452,504.0452,1418.0
2023-09-25 14:05:00,514.1,514.35,514.1,514.35,278.0,503.6533,503.8982,503.6533,503.8982,278.0
2023-09-25 14:10:00,514.09,515.0,514.09,515.0,1643.0,503.6435,504.535,503.6435,504.535,1643.0
2023-09-25 14:15:00,514.68,514.9,514.32,514.32,424.0,504.2215,504.4371,503.8689,503.8689,424.0
2023-09-25 14:20:00,514.24,514.33,514.24,514.27,300.0,503.7905,503.8787,503.7905,503.8199,300.0
2023-09-25 14:25:00,513.93,514.44,513.9,513.9,1396.0,503.4868,503.9864,503.4574,503.4574,1396.0
2023-09-25 14:30:00,513.58,514.45,513.58,514.35,900.0,503.1439,503.9962,503.1439,503.8982,900.0
2023-09-25 14:35:00,514.73,515.38,514.73,515.38,400.0,504.2705,504.9073,504.2705,504.9073,400.0
2023-09-25 14:40:00,515.36,515.36,514.88,515.33,1215.0,504.8877,504.8877,504.4175,504.8583,1215.0
2023-09-25 14:45:00,515.5,515.93,515.5,515.81,576.0,505.0249,505.4461,505.0249,505.3286,576.0
2023-09-25 14:50:00,515.66,515.66,515.64,515.64,200.0,505.1816,505.1816,505.162,505.162,200.0
2023-09-25 14:55:00,515.9,516.0,515.17,515.17,500.0,505.4167,505.5147,504.7016,504.7016,500.0
2023-09-25 15:00:00,515.27,515.64,514.98,514.98,2099.0,504.7996,505.162,504.5154,504.5154,2099.0
2023-09-25 15:05:00,514.98,514.98,514.98,514.98,0.0,504.5154,504.5154,504.5154,504.5154,0.0
2023-09-25 15:10:00,514.44,514.98,514.44,514.98,1003.0,503.9864,504.5154,503.9864,504.5154,1003.0
2023-09-25 15:15:00,516.25,516.4,516.25,516.31,300.0,505.7596,505.9066,505.7596,505.8184,300.0
2023-09-25 15:20:00,516.39,516.39,515.46,515.49,1534.0,505.8968,505.8968,504.9857,505.0151,1534.0
2023-09-25 15:25:00,515.25,515.59,515.24,515.57,1739.0,504.78,505.113,504.7702,505.0935,1739.0
2023-09-25 15:30:00,515.46,516.29,515.36,516.22,2500.0,504.9857,505.7988,504.8877,505.7302,2500.0
2023-09-25 15:35:00,516.23,516.4,515.98,516.24,2100.0,505.74,505.9066,505.4951,505.7498,2100.0
2023-09-25 15:40:00,516.26,516.26,515.52,515.61,2406.0,505.7694,505.7694,505.0445,505.1326,2406.0
2023-09-25 15:45:00,515.73,516.42,515.73,516.42,2289.0,505.2502,505.9262,505.2502,505.9262,2289.0
2023-09-25 15:50:00,516.28,516.47,515.07,515.35,6177.0,505.789,505.9752,504.6036,504.8779,6177.0
2023-09-25 15:55:00,515.35,517.36,515.29,516.64,20926.0,504.8779,506.8471,504.8191,506.1417,20926.0
2023-09-26 09:30:00,511.6,515.99,511.6,515.18,4694.0,501.2041,505.5049,501.2041,504.7114,4694.0
2023-09-26 09:35:00,515.78,517.12,515.1,516.71,1103.0,505.2992,506.612,504.633,506.2103,1103.0
2023-09-26 09:40:00,516.31,517.75,515.79,517.75,1793.0,505.8184,507.2292,505.309,507.2292,1793.0
2023-09-26 09:45:00,518.13,518.13,517.28,517.86,748.0,507.6014,507.6014,506.7687,507.3369,748.0
2023-09-26 09:50:00,516.83,516.83,514.47,515.59,2048.0,506.3279,506.3279,504.0158,505.113,2048.0
2023-09-26 09:55:00,514.82,515.59,514.25,515.59,1201.0,504.3587,505.113,503.8003,505.113,1201.0
2023-09-26 10:00:00,516.1,516.35,515.02,515.43,1628.0,505.6127,505.8576,504.5546,504.9563,1628.0
2023-09-26 10:05:00,515.42,516.16,514.04,514.23,2861.0,504.9465,505.6715,503.5945,503.7807,2861.0
2023-09-26 10:10:00,514.02,515.2,514.02,514.91,1300.0,503.575,504.731,503.575,504.4469,1300.0
2023-09-26 10:15:00,515.44,516.53,515.44,515.94,1400.0,504.9661,506.0339,504.9661,505.4559,1400.0
2023-09-26 10:20:00,516.46,516.75,516.18,516.75,2021.0,505.9654,506.2495,505.6911,506.2495,2021.0
2023-09-26 10:25:00,517.36,517.36,516.71,517.1,1464.0,506.8471,506.8471,506.2103,506.5924,1464.0
2023-09-26 10:30:00,516.39,516.92,515.76,515.89,1958.0,505.8968,506.416,505.2796,505.407,1958.0
2023-09-26 10:35:00,515.69,516.85,515.64,516.85,900.0,505.211,506.3474,505.162,506.3474,900.0
2023-09-26 10:40:00,516.4,517.98,516.24,517.52,4155.0,505.9066,507.4545,505.7498,507.0038,4155.0
2023-09-26 10:45:00,517.42,518.27,517.11,517.46,1934.0,506.9059,507.7386,506.6022,506.945,1934.0
2023-09-26 10:50:00,517.19,517.51,516.96,517.51,1429.0,506.6805,506.994,506.4552,506.994,1429.0
2023-09-26 10:55:00,517.4,517.8,517.22,517.34,1500.0,506.8863,507.2781,506.7099,506.8275,1500.0
2023-09-26 11:00:00,517.59,517.87,517.04,517.43,1477.0,507.0724,507.3467,506.5336,506.9157,1477.0
2023-09-26 11:05:00,517.78,518.37,517.43,517.98,1728.0,507.2585,507.8366,506.9157,507.4545,1728.0
2023-09-26 11:10:00,517.98,518.33,517.75,518.09,1100.0,507.4545,507.7974,507.2292,507.5622,1100.0
2023-09-26 11:15:00,518.15,518.83,518.15,518.37,2740.0,507.621,508.2872,507.621,507.8366,2740.0
2023-09-26 11:20:00,518.49,518.69,518.4,518.69,600.0,507.9541,508.1501,507.8659,508.1501,600.0
2023-09-26 11:25:00,518.66,518.87,518.32,518.66,2019.0,508.1207,508.3264,507.7876,508.1207,2019.0
2023-09-26 11:30:00,518.28,518.36,517.73,517.98,4083.0,507.7484,507.8268,507.2096,507.4545,4083.0
2023-09-26 11:35:00,518.43,518.45,518.11,518.18,500.0,507.8953,507.9149,507.5818,507.6504,500.0
2023-09-26 11:40:00,518.07,518.07,517.07,517.29,1701.0,507.5427,507.5427,506.563,506.7785,1701.0
2023-09-26 11:45:00,517.03,517.89,516.94,517.1,1900.0,506.5238,507.3663,506.4356,506.5924,1900.0
2023-09-26 11:50:00,517.43,518.43,517.43,518.41,1000.0,506.9157,507.8953,506.9157,507.8757,1000.0
2023-09-26 11:55:00,518.3,519.01,517.86,518.64,859.0,507.768,508.4636,507.3369,508.1011,859.0
2023-09-26 12:00:00,518.88,519.34,518.83,518.84,819.0,508.3362,508.7868,508.2872,508.297,819.0
2023-09-26 12:05:00,519.26,519.26,518.38,518.72,3025.0,508.7085,508.7085,507.8464,508.1794,3025.0
2023-09-26 12:10:00,518.98,518.98,518.98,518.98,101.0,508.4342,508.4342,508.4342,508.4342,101.0
2023-09-26 12:15:00,519.38,519.39,518.24,518.28,1517.0,508.826,508.8358,507.7092,507.7484,1517.0
2023-09-26 12:20:00,517.91,517.98,517.48,517.92,1232.0,507.3859,507.4545,506.9646,507.3957,1232.0
2023-09-26 12:25:00,518.33,518.33,518.33,518.33,300.0,507.7974,507.7974,507.7974,507.7974,300.0
2023-09-26 12:30:00,518.6,518.6,518.19,518.48,1120.0,508.0619,508.0619,507.6602,507.9443,1120.0
2023-09-26 12:35:00,518.82,518.82,518.34,518.34,600.0,508.2774,508.2774,507.8072,507.8072,600.0
2023-09-26 12:40:00,518.49,518.68,518.36,518.58,2480.0,507.9541,508.1403,507.8268,508.0423,2480.0
2023-09-26 12:45:00,518.48,518.88,518.29,518.88,614.0,507.9443,508.3362,507.7582,508.3362,614.0
2023-09-26 12:50:00,518.88,518.88,518.41,518.69,7879.0,508.3362,508.3362,507.8757,508.1501,7879.0
2023-09-26 12:55:00,518.86,520.0,518.86,519.59,1200.0,508.3166,509.4334,508.3166,509.0318,1200.0
2023-09-26 13:00:00,519.82,520.3,519.81,519.84,500.0,509.2571,509.7273,509.2473,509.2767,500.0
2023-09-26 13:05:00,519.78,521.17,519.48,520.56,3285.0,509.2179,510.5797,508.924,509.9821,3285.0
2023-09-26 13:10:00,520.53,521.73,520.53,521.55,1527.0,509.9527,511.1283,509.9527,510.9519,1527.0
2023-09-26 13:15:00,520.95,521.57,520.95,521.25,2620.0,510.3641,510.9715,510.3641,510.658,2620.0
2023-09-26 13:20:00,521.25,522.65,521.25,522.55,3823.0,510.658,512.0296,510.658,511.9316,3823.0
2023-09-26 13:25:00,522.88,523.71,522.41,523.67,3500.0,512.2549,513.068,511.7945,513.0289,3500.0
2023-09-26 13:30:00,523.15,524.37,522.85,523.43,6405.0,512.5194,513.7146,512.2255,512.7937,6405.0
2023-09-26 13:35:00,523.27,523.91,522.97,523.6,3410.0,512.637,513.264,512.3431,512.9603,3410.0
2023-09-26 13:40:00,523.21,526.06,523.2,524.74,16487.0,512.5782,515.3703,512.5684,514.0771,16487.0
2023-09-26 13:45:00,523.88,524.81,523.36,524.14,1406.0,513.2346,514.1457,512.7252,513.4893,1406.0
2023-09-26 13:50:00,523.98,524.98,523.98,524.86,2400.0,513.3326,514.3122,513.3326,514.1947,2400.0
2023-09-26 13:55:00,524.5,524.82,523.34,523.39,4082.0,513.842,514.1555,512.7056,512.7545,4082.0
2023-09-26 14:00:00,522.88,522.99,522.2,522.52,4773.0,512.2549,512.3627,511.5887,511.9022,4773.0
2023-09-26 14:05:00,522.55,523.12,521.68,521.79,1628.0,511.9316,512.49,511.0793,511.1871,1628.0
2023-09-26 14:10:00,521.82,521.82,520.89,521.29,5962.0,511.2165,511.2165,510.3054,510.6972,5962.0
2023-09-26 14:15:00,521.36,521.36,520.04,520.27,3200.0,510.7658,510.7658,509.4726,509.6979,3200.0
2023-09-26 14:20:00,520.44,520.72,519.81,520.13,2237.0,509.8645,510.1388,509.2473,509.5608,2237.0
2023-09-26 14:25:00,520.35,520.52,519.88,520.37,1592.0,509.7763,509.9429,509.3159,509.7959,1592.0
2023-09-26 14:30:00,520.2,521.2,520.2,520.95,2618.0,509.6294,510.6091,509.6294,510.3641,2618.0
2023-09-26 14:35:00,521.32,521.32,520.49,520.52,2034.0,510.7266,510.7266,509.9135,509.9429,2034.0
2023-09-26 14:40:00,520.52,520.61,519.51,519.51,2900.0,509.9429,510.031,508.9534,508.9534,2900.0
2023-09-26 14:45:00,519.46,519.82,519.29,519.76,1837.0,508.9044,509.2571,508.7379,509.1983,1837.0
2023-09-26 14:50:00,519.76,520.15,519.51,519.51,2900.0,509.1983,509.5804,508.9534,508.9534,2900.0
2023-09-26 14:55:00,519.5,519.51,518.58,518.75,2600.0,508.9436,508.9534,508.0423,508.2088,2600.0
2023-09-26 15:00:00,518.72,518.72,517.57,517.75,1927.0,508.1794,508.1794,507.0528,507.2292,1927.0
2023-09-26 15:05:00,517.73,518.27,517.65,518.19,2638.0,507.2096,507.7386,507.1312,507.6602,2638.0
2023-09-26 15:10:00,517.81,518.02,516.82,516.97,2500.0,507.2879,507.4937,506.3181,506.465,2500.0
2023-09-26 15:15:00,516.98,516.98,515.9,516.13,2464.0,506.4748,506.4748,505.4167,505.6421,2464.0
2023-09-26 15:20:00,516.05,516.42,515.63,515.67,2470.0,505.5637,505.9262,505.1522,505.1914,2470.0
2023-09-26 15:25:00,515.85,515.85,515.13,515.25,2592.0,505.3678,505.3678,504.6624,504.78,2592.0
2023-09-26 15:30:00,515.19,515.6,515.18,515.49,1600.0,504.7212,505.1228,504.7114,505.0151,1600.0
2023-09-26 15:35:00,515.59,516.27,515.46,516.27,1853.0,505.113,505.7792,504.9857,505.7792,1853.0
2023-09-26 15:40:00,516.46,517.0,516.37,517.0,3153.0,505.9654,506.4944,505.8772,506.4944,3153.0
2023-09-26 15:45:00,516.99,517.35,516.51,517.33,4441.0,506.4846,506.8373,506.0144,506.8177,4441.0
2023-09-26 15:50:00,517.22,517.84,517.14,517.35,7636.0,506.7099,507.3173,506.6316,506.8373,7636.0
2023-09-26 15:55:00,517.27,517.43,516.09,516.26,19515.0,506.7589,506.9157,505.6029,505.7694,19515.0
2023-09-27 09:30:00,519.46,522.23,517.19,521.13,3966.0,508.9044,511.6181,506.6805,510.5405,3966.0
2023-09-27 09:35:00,519.5,521.35,519.35,520.53,11709.0,508.9436,510.756,508.7966,509.9527,11709.0
2023-09-27 09:40:00,520.21,520.86,519.0,520.24,2838.0,509.6392,510.276,508.4538,509.6686,2838.0
2023-09-27 09:45:00,519.49,520.18,519.05,520.18,1200.0,508.9338,509.6098,508.5027,509.6098,1200.0
2023-09-27 09:50:00,520.07,521.53,520.03,521.53,700.0,509.502,510.9323,509.4628,510.9323,700.0
2023-09-27 09:55:00,520.39,521.39,520.06,520.78,1906.0,509.8155,510.7952,509.4922,510.1976,1906.0
2023-09-27 10:00:00,520.72,521.16,519.14,519.21,4300.0,510.1388,510.5699,508.5909,508.6595,4300.0
2023-09-27 10:05:00,519.0,519.0,516.43,516.44,3908.0,508.4538,508.4538,505.936,505.9458,3908.0
2023-09-27 10:10:00,516.28,518.5,516.28,518.4,2578.0,505.789,507.9639,505.789,507.8659,2578.0
2023-09-27 10:15:00,518.35,518.5,517.4,518.5,1480.0,507.817,507.9639,506.8863,507.9639,1480.0
2023-09-27 10:20:00,518.15,520.36,518.15,519.38,3283.0,507.621,509.7861,507.621,508.826,3283.0
2023-09-27 10:25:00,519.91,519.91,519.45,519.5,1291.0,509.3453,509.3453,508.8946,508.9436,1291.0
2023-09-27 10:30:00,519.56,519.56,519.46,519.51,695.0,509.0024,509.0024,508.9044,508.9534,695.0
2023-09-27 10:35:00,519.49,519.58,518.73,518.73,1700.0,508.9338,509.022,508.1892,508.1892,1700.0
2023-09-27 10:40:00,518.37,518.37,518.34,518.35,300.0,507.8366,507.8366,507.8072,507.817,300.0
2023-09-27 10:45:00,517.81,517.88,517.18,517.18,1200.0,507.2879,507.3565,506.6707,506.6707,1200.0
2023-09-27 10:50:00,516.6,516.6,515.85,515.85,600.0,506.1025,506.1025,505.3678,505.3678,600.0
2023-09-27 10:55:00,516.12,516.12,514.73,514.74,2148.0,505.6323,505.6323,504.2705,504.2803,2148.0
2023-09-27 11:00:00,514.7,515.14,514.5,514.91,1632.0,504.2411,504.6722,504.0452,504.4469,1632.0
2023-09-27 11:05:00,514.93,515.52,514.87,515.5,1501.0,504.4665,505.0445,504.4077,505.0249,1501.0
2023-09-27 11:10:00,515.3,515.3,515.03,515.03,400.0,504.8289,504.8289,504.5644,504.5644,400.0
2023-09-27 11:15:00,514.02,514.02,513.0,513.0,600.0,503.575,503.575,502.5757,502.5757,600.0
2023-09-27 11:20:00,512.97,512.97,512.47,512.53,1000.0,502.5463,502.5463,502.0564,502.1152,1000.0
2023-09-27 11:25:00,512.32,512.75,511.96,512.35,2717.0,501.9095,502.3308,501.5568,501.9389,2717.0
2023-09-27 11:30:00,512.38,513.27,512.38,513.11,1253.0,501.9683,502.8402,501.9683,502.6834,1253.0
2023-09-27 11:35:00,513.03,513.19,512.78,512.78,400.0,502.6051,502.7618,502.3601,502.3601,400.0
2023-09-27 11:40:00,512.12,512.12,511.98,511.98,500.0,501.7136,501.7136,501.5764,501.5764,500.0
2023-09-27 11:45:00,511.91,512.19,511.47,511.47,700.0,501.5078,501.7821,501.0768,501.0768,700.0
2023-09-27 11:50:00,511.47,511.77,511.14,511.14,900.0,501.0768,501.3707,500.7535,500.7535,900.0
2023-09-27 11:55:00,510.67,510.93,510.6,510.61,1000.0,500.293,500.5477,500.2244,500.2342,1000.0
2023-09-27 12:00:00,510.65,510.65,509.25,509.25,2500.0,500.2734,500.2734,498.9019,498.9019,2500.0
2023-09-27 12:05:00,509.06,509.82,509.06,509.81,1956.0,498.7157,499.4603,498.7157,499.4505,1956.0
2023-09-27 12:10:00,508.8,509.39,507.69,507.7,1000.0,498.461,499.039,497.3736,497.3834,1000.0
2023-09-27 12:15:00,507.56,507.56,506.06,506.26,2328.0,497.2462,497.2462,495.7767,495.9726,2328.0
2023-09-27 12:20:00,506.41,507.65,506.18,507.24,3100.0,496.1196,497.3344,495.8943,496.9327,3100.0
2023-09-27 12:25:00,507.96,507.97,507.95,507.97,300.0,497.6381,497.6479,497.6283,497.6479,300.0
2023-09-27 12:30:00,508.31,508.31,507.48,507.88,900.0,497.981,497.981,497.1678,497.5597,900.0
2023-09-27 12:35:00,507.77,508.27,507.47,507.48,2000.0,497.452,497.9418,497.158,497.1678,2000.0
2023-09-27 12:40:00,507.57,509.19,507.57,508.94,3208.0,497.256,498.8431,497.256,498.5982,3208.0
2023-09-27 12:45:00,508.89,508.89,508.89,508.89,100.0,498.5492,498.5492,498.5492,498.5492,100.0
2023-09-27 12:50:00,508.27,508.57,506.88,506.88,2606.0,497.9418,498.2357,496.58,496.58,2606.0
2023-09-27 12:55:00,506.76,506.81,506.45,506.69,1034.0,496.4625,496.5115,496.1588,496.3939,1034.0
2023-09-27 13:00:00,506.73,507.22,506.73,507.14,1100.0,496.4331,496.9131,496.4331,496.8348,1100.0
2023-09-27 13:05:00,506.94,507.45,506.92,507.45,1100.0,496.6388,497.1385,496.6192,497.1385,1100.0
2023-09-27 13:10:00,507.39,507.44,507.19,507.19,400.0,497.0797,497.1287,496.8837,496.8837,400.0
2023-09-27 13:15:00,506.01,506.04,506.0,506.04,200.0,495.7277,495.7571,495.7179,495.7571,200.0
2023-09-27 13:20:00,505.96,506.09,505.53,505.62,2000.0,495.6787,495.8061,495.2575,495.3456,2000.0
2023-09-27 13:25:00,505.69,505.69,504.61,504.61,200.0,495.4142,495.4142,494.3562,494.3562,200.0
2023-09-27 13:30:00,505.15,505.18,504.74,504.74,1011.0,494.8852,494.9146,494.4835,494.4835,1011.0
2023-09-27 13:35:00,504.25,504.25,503.3,503.45,806.0,494.0035,494.0035,493.0728,493.2197,806.0
2023-09-27 13:40:00,504.13,504.56,503.75,504.54,2203.0,493.8859,494.3072,493.5136,494.2876,2203.0
2023-09-27 13:45:00,504.55,505.48,504.55,505.13,1477.0,494.2974,495.2085,494.2974,494.8656,1477.0
2023-09-27 13:50:00,505.06,506.03,505.06,505.6,912.0,494.797,495.7473,494.797,495.326,912.0
2023-09-27 13:55:00,505.65,507.82,505.39,507.82,2045.0,495.375,497.5009,495.1203,497.5009,2045.0
2023-09-27 14:00:00,507.76,507.76,507.43,507.43,200.0,497.4422,497.4422,497.1189,497.1189,200.0
2023-09-27 14:05:00,506.55,506.87,506.55,506.79,700.0,496.2567,496.5702,496.2567,496.4919,700.0
2023-09-27 14:10:00,506.35,507.05,506.0,506.82,1000.0,496.0608,496.7466,495.7179,496.5213,1000.0
2023-09-27 14:15:00,506.87,507.74,506.86,507.74,1500.0,496.5702,497.4226,496.5604,497.4226,1500.0
2023-09-27 14:20:00,507.7,508.23,507.7,508.23,544.0,497.3834,497.9026,497.3834,497.9026,544.0
2023-09-27 14:25:00,508.19,509.27,508.19,509.23,1300.0,497.8634,498.9215,497.8634,498.8823,1300.0
2023-09-27 14:30:00,509.89,510.32,509.51,509.99,1452.0,499.5289,499.9501,499.1566,499.6268,1452.0
2023-09-27 14:35:00,510.01,510.54,510.0,510.54,731.0,499.6464,500.1657,499.6366,500.1657,731.0
2023-09-27 14:40:00,510.32,510.47,510.32,510.47,300.0,499.9501,500.0971,499.9501,500.0971,300.0
2023-09-27 14:45:00,510.97,511.12,510.08,510.09,1000.0,500.5869,500.7339,499.715,499.7248,1000.0
2023-09-27 14:50:00,509.86,510.32,509.73,510.32,1116.0,499.4995,499.9501,499.3721,499.9501,1116.0
2023-09-27 14:55:00,510.34,511.1,510.34,510.74,937.0,499.9697,500.7143,499.9697,500.3616,937.0
2023-09-27 15:00:00,511.38,511.55,511.13,511.55,600.0,500.9886,501.1551,500.7437,501.1551,600.0
2023-09-27 15:05:00,511.74,512.92,511.74,512.92,1017.0,501.3413,502.4973,501.3413,502.4973,1017.0
2023-09-27 15:10:00,512.42,512.97,512.2,512.2,1100.0,502.0075,502.5463,501.7919,501.7919,1100.0
2023-09-27 15:15:00,511.45,511.45,511.09,511.09,500.0,501.0572,501.0572,500.7045,500.7045,500.0
2023-09-27 15:20:00,511.19,511.2,511.08,511.2,1000.0,500.8025,500.8123,500.6947,500.8123,1000.0
2023-09-27 15:25:00,511.27,511.98,511.27,511.98,946.0,500.8808,501.5764,500.8808,501.5764,946.0
2023-09-27 15:30:00,511.79,512.14,511.52,512.01,1800.0,501.3903,501.7332,501.1258,501.6058,1800.0
2023-09-27 15:35:00,512.04,512.06,511.16,511.65,1636.0,501.6352,501.6548,500.7731,501.2531,1636.0
2023-09-27 15:40:00,511.21,511.33,510.12,510.51,2530.0,500.8221,500.9396,499.7542,500.1363,2530.0
2023-09-27 15:45:00,510.26,510.96,510.26,510.96,3720.0,499.8914,500.5771,499.8914,500.5771,3720.0
2023-09-27 15:50:00,510.89,512.59,510.88,512.35,4202.0,500.5086,502.174,500.4988,501.9389,4202.0
2023-09-27 15:55:00,512.26,512.4,511.46,511.94,12469.0,501.8507,501.9879,501.067,501.5372,12469.0
2023-09-28 09:30:00,513.99,514.44,513.39,514.17,2800.0,503.5456,503.9864,502.9578,503.7219,2800.0
2023-09-28 09:35:00,513.2,514.0,513.01,514.0,398.0,502.7716,503.5554,502.5855,503.5554,398.0
2023-09-28 09:40:00,515.52,516.33,515.52,516.33,400.0,505.0445,505.838,505.0445,505.838,400.0
2023-09-28 09:45:00,516.34,516.43,515.99,516.15,2415.0,505.8478,505.936,505.5049,505.6617,2415.0
2023-09-28 09:50:00,516.22,517.59,515.59,516.75,2310.0,505.7302,507.0724,505.113,506.2495,2310.0
2023-09-28 09:55:00,517.3,518.08,517.29,518.08,820.0,506.7883,507.5525,506.7785,507.5525,820.0
2023-09-28 10:00:00,517.89,517.89,516.41,516.99,2935.0,507.3663,507.3663,505.9164,506.4846,2935.0
2023-09-28 10:05:00,516.7,517.04,516.51,516.86,700.0,506.2005,506.5336,506.0144,506.3572,700.0
2023-09-28 10:10:00,516.82,516.82,516.81,516.82,100.0,506.3181,506.3181,506.3083,506.3181,100.0
2023-09-28 10:15:00,516.25,516.5,514.78,515.48,2100.0,505.7596,506.0046,504.3195,505.0053,2100.0
2023-09-28 10:20:00,515.57,515.57,515.56,515.57,100.0,505.0935,505.0935,505.0837,505.0935,100.0
2023-09-28 10:25:00,515.73,515.94,515.02,515.94,1500.0,505.2502,505.4559,504.5546,505.4559,1500.0
2023-09-28 10:30:00,514.68,514.68,514.68,514.68,100.0,504.2215,504.2215,504.2215,504.2215,100.0
2023-09-28 10:35:00,514.39,515.17,514.39,515.17,500.0,503.9374,504.7016,503.9374,504.7016,500.0
2023-09-28 10:40:00,515.41,515.41,515.41,515.41,128.0,504.9367,504.9367,504.9367,504.9367,128.0
2023-09-28 10:45:00,516.43,517.25,516.38,517.25,600.0,505.936,506.7393,505.887,506.7393,600.0
2023-09-28 10:50:00,517.8,517.8,516.98,517.3,1009.0,507.2781,507.2781,506.4748,506.7883,1009.0
2023-09-28 10:55:00,516.75,517.03,516.74,516.74,300.0,506.2495,506.5238,506.2397,506.2397,300.0
2023-09-28 11:00:00,517.9,518.43,517.9,518.43,200.0,507.3761,507.8953,507.3761,507.8953,200.0
2023-09-28 11:05:00,518.27,518.34,517.63,517.63,600.0,507.7386,507.8072,507.1116,507.1116,600.0
2023-09-28 11:10:00,516.99,516.99,516.99,516.99,1900.0,506.4846,506.4846,506.4846,506.4846,1900.0
2023-09-28 11:15:00,516.99,516.99,516.48,516.66,1700.0,506.4846,506.4846,505.985,506.1613,1700.0
2023-09-28 11:20:00,517.05,517.77,516.8,517.57,900.0,506.5434,507.2487,506.2985,507.0528,900.0
2023-09-28 11:25:00,517.46,518.43,517.46,518.43,400.0,506.945,507.8953,506.945,507.8953,400.0
2023-09-28 11:30:00,518.96,519.46,518.81,519.46,500.0,508.4146,508.9044,508.2676,508.9044,500.0
2023-09-28 11:35:00,519.55,519.7,518.65,518.65,900.0,508.9926,509.1395,508.1109,508.1109,900.0
2023-09-28 11:40:00,519.38,519.87,519.38,519.6,948.0,508.826,509.3061,508.826,509.0416,948.0
2023-09-28 11:45:00,519.18,519.44,519.07,519.44,400.0,508.6301,508.8848,508.5223,508.8848,400.0
2023-09-28 11:50:00,519.85,519.85,519.51,519.77,300.0,509.2865,509.2865,508.9534,509.2081,300.0
2023-09-28 11:55:00,519.04,519.19,519.04,519.19,300.0,508.4929,508.6399,508.4929,508.6399,300.0
2023-09-28 12:00:00,519.49,519.49,519.25,519.25,200.0,508.9338,508.9338,508.6987,508.6987,200.0
2023-09-28 12:05:00,519.05,519.44,518.79,518.8,2200.0,508.5027,508.8848,508.248,508.2578,2200.0
2023-09-28 12:10:00,518.52,518.52,518.52,518.52,378.0,507.9835,507.9835,507.9835,507.9835,378.0
2023-09-28 12:15:00,518.29,519.23,518.29,518.93,706.0,507.7582,508.6791,507.7582,508.3852,706.0
2023-09-28 12:20:00,519.11,519.11,518.5,518.5,200.0,508.5615,508.5615,507.9639,507.9639,200.0
2023-09-28 12:25:00,518.72,519.5,518.35,519.35,500.0,508.1794,508.9436,507.817,508.7966,500.0
2023-09-28 12:30:00,519.65,520.68,518.96,520.68,2505.0,509.0905,510.0996,508.4146,510.0996,2505.0
2023-09-28 12:35:00,520.85,520.92,520.85,520.92,733.0,510.2662,510.3347,510.2662,510.3347,733.0
2023-09-28 12:40:00,522.02,522.6,521.99,522.6,300.0,511.4124,511.9806,511.383,511.9806,300.0
2023-09-28 12:45:00,522.35,523.04,521.71,522.04,1424.0,511.7357,512.4117,511.1087,511.432,1424.0
2023-09-28 12:50:00,521.7,522.65,521.53,522.32,1897.0,511.0989,512.0296,510.9323,511.7063,1897.0
2023-09-28 12:55:00,522.45,522.45,522.45,522.45,149.0,511.8337,511.8337,511.8337,511.8337,149.0
2023-09-28 13:00:00,521.19,521.19,520.64,521.01,2200.0,510.5993,510.5993,510.0604,510.4229,2200.0
2023-09-28 13:05:00,520.22,520.22,519.74,519.75,400.0,509.649,509.649,509.1787,509.1885,400.0
2023-09-28 13:10:00,520.12,520.44,520.02,520.07,1000.0,509.551,509.8645,509.453,509.502,1000.0
2023-09-28 13:15:00,520.63,520.63,519.88,519.88,300.0,510.0506,510.0506,509.3159,509.3159,300.0
2023-09-28 13:20:00,519.85,519.91,519.46,519.46,600.0,509.2865,509.3453,508.9044,508.9044,600.0
2023-09-28 13:25:00,519.4,519.53,519.4,519.53,407.0,508.8456,508.973,508.8456,508.973,407.0
2023-09-28 13:30:00,518.73,518.73,517.99,518.25,1063.0,508.1892,508.1892,507.4643,507.719,1063.0
2023-09-28 13:35:00,518.04,518.49,517.38,517.38,600.0,507.5133,507.9541,506.8667,506.8667,600.0
2023-09-28 13:40:00,518.06,518.06,518.06,518.06,100.0,507.5329,507.5329,507.5329,507.5329,100.0
2023-09-28 13:45:00,518.57,519.36,518.57,518.9,1300.0,508.0325,508.8064,508.0325,508.3558,1300.0
2023-09-28 13:50:00,519.16,519.16,518.86,518.87,300.0,508.6105,508.6105,508.3166,508.3264,300.0
2023-09-28 13:55:00,518.64,518.71,518.64,518.71,400.0,508.1011,508.1696,508.1011,508.1696,400.0
2023-09-28 14:00:00,518.89,518.9,518.89,518.89,100.0,508.346,508.3558,508.346,508.346,100.0
2023-09-28 14:05:00,518.73,518.86,518.73,518.86,200.0,508.1892,508.3166,508.1892,508.3166,200.0
2023-09-28 14:10:00,519.0,520.31,518.99,520.31,1000.0,508.4538,509.7371,508.444,509.7371,1000.0
2023-09-28 14:15:00,520.31,520.33,520.31,520.33,301.0,509.7371,509.7567,509.7371,509.7567,301.0
2023-09-28 14:20:00,520.22,520.94,520.22,520.78,707.0,509.649,510.3543,509.649,510.1976,707.0
2023-09-28 14:25:00,520.88,521.13,520.87,521.13,200.0,510.2956,510.5405,510.2858,510.5405,200.0
2023-09-28 14:30:00,520.98,520.98,520.09,520.09,633.0,510.3935,510.3935,509.5216,509.5216,633.0
2023-09-28 14:35:00,518.79,518.79,518.25,518.25,300.0,508.248,508.248,507.719,507.719,300.0
2023-09-28 14:40:00,518.79,519.0,518.67,518.94,599.0,508.248,508.4538,508.1305,508.395,599.0
2023-09-28 14:45:00,518.38,518.62,517.87,517.88,300.0,507.8464,508.0815,507.3467,507.3565,300.0
2023-09-28 14:50:00,518.51,518.92,518.46,518.46,835.0,507.9737,508.3754,507.9247,507.9247,835.0
2023-09-28 14:55:00,518.67,519.21,518.62,519.21,801.0,508.1305,508.6595,508.0815,508.6595,801.0
2023-09-28 15:00:00,519.21,519.45,519.2,519.45,682.0,508.6595,508.8946,508.6497,508.8946,682.0
2023-09-28 15:05:00,519.88,519.88,519.68,519.68,200.0,509.3159,509.3159,509.1199,509.1199,200.0
2023-09-28 15:10:00,520.3,521.43,520.3,521.35,2559.0,509.7273,510.8344,509.7273,510.756,2559.0
2023-09-28 15:15:00,522.04,522.08,521.66,521.79,1087.0,511.432,511.4712,511.0597,511.1871,1087.0
2023-09-28 15:20:00,521.81,521.81,521.79,521.8,200.0,511.2067,511.2067,511.1871,511.1969,200.0
2023-09-28 15:25:00,522.07,522.33,521.72,521.72,1893.0,511.4614,511.7161,511.1185,511.1185,1893.0
2023-09-28 15:30:00,521.74,521.8,521.25,521.29,1908.0,511.1381,511.1969,510.658,510.6972,1908.0
2023-09-28 15:35:00,521.06,521.06,520.18,520.78,8556.0,510.4719,510.4719,509.6098,510.1976,8556.0
2023-09-28 15:40:00,520.8,521.39,520.34,520.51,4828.0,510.2172,510.7952,509.7665,509.9331,4828.0
2023-09-28 15:45:00,520.71,520.99,519.61,519.95,5490.0,510.129,510.4033,509.0514,509.3845,5490.0
2023-09-28 15:50:00,519.69,521.1,519.67,520.7,5625.0,509.1297,510.5111,509.1101,510.1192,5625.0
2023-09-28 15:55:00,520.8,522.0,520.39,521.17,19087.0,510.2172,511.3928,509.8155,510.5797,19087.0
2023-09-29 09:30:00,526.86,526.86,526.86,526.86,2702.0,516.154,516.154,516.154,516.154,2702.0
2023-09-29 09:35:00,527.71,527.71,525.44,526.52,700.0,516.9868,516.9868,514.7629,515.8209,700.0
2023-09-29 09:40:00,526.17,527.33,525.66,526.17,16800.0,515.4781,516.6145,514.9784,515.4781,16800.0
2023-09-29 09:45:00,525.76,527.38,525.76,526.67,1100.0,515.0764,516.6635,515.0764,515.9679,1100.0
2023-09-29 09:50:00,526.67,526.67,526.67,526.67,0.0,515.9679,515.9679,515.9679,515.9679,0.0
2023-09-29 09:55:00,526.67,526.67,526.67,526.67,0.0,515.9679,515.9679,515.9679,515.9679,0.0
2023-09-29 10:00:00,529.69,529.69,527.38,527.38,658.0,518.9265,518.9265,516.6635,516.6635,658.0
2023-09-29 10:05:00,526.64,528.98,526.1,527.9,3950.0,515.9385,518.231,515.4095,517.1729,3950.0
2023-09-29 10:10:00,526.73,526.94,526.3,526.31,1013.0,516.0267,516.2324,515.6054,515.6152,1013.0
2023-09-29 10:15:00,525.31,525.54,525.09,525.09,700.0,514.6355,514.8609,514.42,514.42,700.0
2023-09-29 10:20:00,524.99,524.99,524.35,524.65,800.0,514.322,514.322,513.695,513.9889,800.0
2023-09-29 10:25:00,524.85,525.23,524.85,524.92,601.0,514.1849,514.5572,514.1849,514.2535,601.0
2023-09-29 10:30:00,524.85,526.95,524.85,526.94,898.0,514.1849,516.2422,514.1849,516.2324,898.0
2023-09-29 10:35:00,526.94,526.94,526.94,526.94,0.0,516.2324,516.2324,516.2324,516.2324,0.0
2023-09-29 10:40:00,525.34,525.51,525.23,525.23,826.0,514.6649,514.8315,514.5572,514.5572,826.0
2023-09-29 10:45:00,525.71,525.71,525.34,525.35,500.0,515.0274,515.0274,514.6649,514.6747,500.0
2023-09-29 10:50:00,525.13,525.13,524.11,524.11,1104.0,514.4592,514.4592,513.4599,513.4599,1104.0
2023-09-29 10:55:00,524.69,524.69,522.78,522.78,1400.0,514.0281,514.0281,512.1569,512.1569,1400.0
2023-09-29 11:00:00,523.02,523.02,523.02,523.02,100.0,512.3921,512.3921,512.3921,512.3921,100.0
2023-09-29 11:05:00,523.0,523.0,521.59,522.0,1339.0,512.3725,512.3725,510.9911,511.3928,1339.0
2023-09-29 11:10:00,522.0,522.0,522.0,522.0,0.0,511.3928,511.3928,511.3928,511.3928,0.0
2023-09-29 11:15:00,521.83,522.62,521.6,522.32,1000.0,511.2262,512.0002,511.0009,511.7063,1000.0
2023-09-29 11:20:00,522.1,522.1,521.63,521.82,400.0,511.4908,511.4908,511.0303,511.2165,400.0
2023-09-29 11:25:00,521.85,521.94,520.29,520.29,1500.0,511.2458,511.334,509.7175,509.7175,1500.0
2023-09-29 11:30:00,520.02,520.58,519.77,519.77,600.0,509.453,510.0016,509.2081,509.2081,600.0
2023-09-29 11:35:00,519.84,519.95,519.14,519.45,700.0,509.2767,509.3845,508.5909,508.8946,700.0
2023-09-29 11:40:00,519.49,519.53,519.48,519.49,300.0,508.9338,508.973,508.924,508.9338,300.0
2023-09-29 11:45:00,519.58,519.58,519.32,519.46,500.0,509.022,509.022,508.7673,508.9044,500.0
2023-09-29 11:50:00,519.43,519.55,518.64,518.64,2400.0,508.875,508.9926,508.1011,508.1011,2400.0
2023-09-29 11:55:00,518.51,518.56,517.41,517.41,2275.0,507.9737,508.0227,506.8961,506.8961,2275.0
2023-09-29 12:00:00,517.62,518.22,517.34,517.8,1798.0,507.1018,507.6896,506.8275,507.2781,1798.0
2023-09-29 12:05:00,517.84,517.84,517.57,517.61,652.0,507.3173,507.3173,507.0528,507.092,652.0
2023-09-29 12:10:00,517.75,518.19,517.55,517.56,1400.0,507.2292,507.6602,507.0332,507.043,1400.0
2023-09-29 12:15:00,517.68,517.79,517.68,517.79,200.0,507.1606,507.2683,507.1606,507.2683,200.0
2023-09-29 12:20:00,518.43,518.78,518.35,518.5,1000.0,507.8953,508.2382,507.817,507.9639,1000.0
2023-09-29 12:25:00,518.85,518.85,518.85,518.85,273.0,508.3068,508.3068,508.3068,508.3068,273.0
2023-09-29 12:30:00,518.71,518.71,518.1,518.1,300.0,508.1696,508.1696,507.572,507.572,300.0
2023-09-29 12:35:00,518.52,518.63,518.34,518.35,451.0,507.9835,508.0913,507.8072,507.817,451.0
2023-09-29 12:40:00,518.35,518.35,518.35,518.35,0.0,507.817,507.817,507.817,507.817,0.0
2023-09-29 12:45:00,517.5,517.5,517.5,517.5,100.0,506.9842,506.9842,506.9842,506.9842,100.0
2023-09-29 12:50:00,516.17,516.17,516.12,516.13,200.0,505.6813,505.6813,505.6323,505.6421,200.0
2023-09-29 12:55:00,516.12,516.12,515.52,515.64,300.0,505.6323,505.6323,505.0445,505.162,300.0
2023-09-29 13:00:00,515.59,515.59,515.59,515.59,100.0,505.113,505.113,505.113,505.113,100.0
2023-09-29 13:05:00,514.46,514.46,513.7,514.06,664.0,504.006,504.006,503.2615,503.6141,664.0
2023-09-29 13:10:00,514.06,514.06,514.06,514.06,0.0,503.6141,503.6141,503.6141,503.6141,0.0
2023-09-29 13:15:00,513.86,514.25,513.67,513.67,500.0,503.4182,503.8003,503.2321,503.2321,500.0
2023-09-29 13:20:00,513.8,514.47,513.8,514.11,600.0,503.3594,504.0158,503.3594,503.6631,600.0
2023-09-29 13:25:00,514.69,515.39,514.63,515.17,1600.0,504.2313,504.9171,504.1726,504.7016,1600.0
2023-09-29 13:30:00,515.48,515.48,514.87,514.87,500.0,505.0053,505.0053,504.4077,504.4077,500.0
2023-09-29 13:35:00,514.87,514.87,514.87,514.87,0.0,504.4077,504.4077,504.4077,504.4077,0.0
2023-09-29 13:40:00,514.43,514.88,514.43,514.88,300.0,503.9766,504.4175,503.9766,504.4175,300.0
2023-09-29 13:45:00,514.18,514.22,513.73,513.74,927.0,503.7317,503.7709,503.2908,503.3006,927.0
2023-09-29 13:50:00,513.71,513.94,513.7,513.8,300.0,503.2713,503.4966,503.2615,503.3594,300.0
2023-09-29 13:55:00,513.36,513.36,513.36,513.36,100.0,502.9284,502.9284,502.9284,502.9284,100.0
2023-09-29 14:00:00,513.12,513.15,512.75,513.12,796.0,502.6932,502.7226,502.3308,502.6932,796.0
2023-09-29 14:05:00,512.79,512.79,512.78,512.79,2421.0,502.3699,502.3699,502.3601,502.3699,2421.0
2023-09-29 14:10:00,512.61,512.83,512.61,512.83,300.0,502.1936,502.4091,502.1936,502.4091,300.0
2023-09-29 14:15:00,512.51,512.71,512.26,512.71,800.0,502.0956,502.2916,501.8507,502.2916,800.0
2023-09-29 14:20:00,512.53,512.87,512.53,512.86,711.0,502.1152,502.4483,502.1152,502.4385,711.0
2023-09-29 14:25:00,512.9,513.64,512.9,513.63,400.0,502.4777,503.2027,502.4777,503.1929,400.0
2023-09-29 14:30:00,512.57,512.57,512.56,512.57,100.0,502.1544,502.1544,502.1446,502.1544,100.0
2023-09-29 14:35:00,512.57,512.57,512.57,512.57,0.0,502.1544,502.1544,502.1544,502.1544,0.0
2023-09-29 14:40:00,512.92,513.15,512.81,513.15,1015.0,502.4973,502.7226,502.3895,502.7226,1015.0
2023-09-29 14:45:00,513.21,513.44,513.21,513.31,302.0,502.7814,503.0067,502.7814,502.8794,302.0
2023-09-29 14:50:00,512.65,512.79,512.38,512.38,300.0,502.2328,502.3699,501.9683,501.9683,300.0
2023-09-29 14:55:00,512.88,514.29,512.88,514.2,1002.0,502.4581,503.8395,502.4581,503.7513,1002.0
2023-09-29 15:00:00,514.61,515.12,514.25,514.25,315.0,504.153,504.6526,503.8003,503.8003,315.0
2023-09-29 15:05:00,514.25,514.25,514.25,514.25,0.0,503.8003,503.8003,503.8003,503.8003,0.0
2023-09-29 15:10:00,513.77,514.27,513.72,514.27,700.0,503.33,503.8199,503.281,503.8199,700.0
2023-09-29 15:15:00,514.1,514.47,513.98,514.47,400.0,503.6533,504.0158,503.5358,504.0158,400.0
2023-09-29 15:20:00,514.25,514.25,514.0,514.0,500.0,503.8003,503.8003,503.5554,503.5554,500.0
2023-09-29 15:25:00,513.7,513.76,513.55,513.56,1249.0,503.2615,503.3202,503.1145,503.1243,1249.0
2023-09-29 15:30:00,513.73,513.92,513.06,513.06,1100.0,503.2908,503.477,502.6345,502.6345,1100.0
2023-09-29 15:35:00,512.82,513.38,512.81,513.3,1025.0,502.3993,502.948,502.3895,502.8696,1025.0
2023-09-29 15:40:00,513.08,513.21,512.76,513.21,1357.0,502.6541,502.7814,502.3406,502.7814,1357.0
2023-09-29 15:45:00,513.33,514.05,513.12,513.95,3210.0,502.899,503.6043,502.6932,503.5064,3210.0
2023-09-29 15:50:00,513.8,514.93,513.57,513.81,3980.0,503.3594,504.4665,503.1341,503.3692,3980.0
2023-09-29 15:55:00,513.3,513.75,512.31,513.49,10245.0,502.8696,503.3104,501.8997,503.0557,10245.0
2023-10-02 09:30:00,511.51,513.61,507.65,509.0,3903.0,501.116,503.1733,497.3344,498.657,3903.0
2023-10-02 09:35:00,510.05,511.43,508.02,510.57,900.0,499.6856,501.0376,497.6969,500.1951,900.0
2023-10-02 09:40:00,508.63,508.63,505.83,506.28,1117.0,498.2945,498.2945,495.5514,495.9922,1117.0
2023-10-02 09:45:00,505.24,505.56,503.22,503.72,1452.0,494.9734,495.2869,492.9944,493.4843,1452.0
2023-10-02 09:50:00,503.68,503.9,502.09,502.09,1225.0,493.4451,493.6606,491.8874,491.8874,1225.0
2023-10-02 09:55:00,502.14,502.9,500.01,500.01,7508.0,491.9364,492.6809,489.8496,489.8496,7508.0
2023-10-02 10:00:00,500.01,503.04,499.67,501.14,12390.0,489.8496,492.8181,489.5165,490.9567,12390.0
2023-10-02 10:05:00,501.05,504.37,501.04,504.37,3049.0,490.8685,494.121,490.8587,494.121,3049.0
2023-10-02 10:10:00,503.48,504.31,503.0,503.46,2562.0,493.2491,494.0623,492.7789,493.2295,2562.0
2023-10-02 10:15:00,502.98,504.38,502.98,504.18,1019.0,492.7593,494.1308,492.7593,493.9349,1019.0
2023-10-02 10:20:00,504.48,506.26,504.16,506.26,901.0,494.2288,495.9726,493.9153,495.9726,901.0
2023-10-02 10:25:00,506.64,507.23,506.38,506.38,9838.0,496.3449,496.9229,496.0902,496.0902,9838.0
2023-10-02 10:30:00,506.68,506.68,503.92,504.05,2404.0,496.3841,496.3841,493.6802,493.8075,2404.0
2023-10-02 10:35:00,504.05,505.11,504.04,505.11,502.0,493.8075,494.846,493.7977,494.846,502.0
2023-10-02 10:40:00,505.43,505.5,503.79,504.22,1300.0,495.1595,495.2281,493.5528,493.9741,1300.0
2023-10-02 10:45:00,505.17,505.85,505.17,505.85,501.0,494.9048,495.571,494.9048,495.571,501.0
2023-10-02 10:50:00,505.88,506.32,505.88,505.9,600.0,495.6004,496.0314,495.6004,495.62,600.0
2023-10-02 10:55:00,506.21,506.55,506.06,506.55,700.0,495.9237,496.2567,495.7767,496.2567,700.0
2023-10-02 11:00:00,506.6,506.61,505.05,505.62,4556.0,496.3057,496.3155,494.7872,495.3456,4556.0
2023-10-02 11:05:00,504.76,505.18,504.12,504.71,8942.0,494.5031,494.9146,493.8761,494.4541,8942.0
2023-10-02 11:10:00,504.0,506.43,504.0,506.43,1986.0,493.7586,496.1392,493.7586,496.1392,1986.0
2023-10-02 11:15:00,507.5,508.24,507.49,508.24,500.0,497.1874,497.9124,497.1776,497.9124,500.0
2023-10-02 11:20:00,508.82,508.82,508.82,508.82,627.0,498.4806,498.4806,498.4806,498.4806,627.0
2023-10-02 11:25:00,509.24,509.24,509.24,509.24,100.0,498.8921,498.8921,498.8921,498.8921,100.0
2023-10-02 11:30:00,508.88,509.11,508.88,509.11,623.0,498.5394,498.7647,498.5394,498.7647,623.0
2023-10-02 11:35:00,508.85,508.85,507.26,507.26,764.0,498.51,498.51,496.9523,496.9523,764.0
2023-10-02 11:40:00,507.1,507.1,506.28,506.6,400.0,496.7956,496.7956,495.9922,496.3057,400.0
2023-10-02 11:45:00,506.23,506.23,505.37,505.37,506.0,495.9432,495.9432,495.1007,495.1007,506.0
2023-10-02 11:50:00,505.17,505.19,503.32,503.32,800.0,494.9048,494.9244,493.0924,493.0924,800.0
2023-10-02 11:55:00,503.52,503.52,503.52,503.52,100.0,493.2883,493.2883,493.2883,493.2883,100.0
2023-10-02 12:00:00,503.52,503.52,503.52,503.52,0.0,493.2883,493.2883,493.2883,493.2883,0.0
2023-10-02 12:05:00,502.88,502.88,502.24,502.55,600.0,492.6613,492.6613,492.0343,492.338,600.0
2023-10-02 12:10:00,502.67,502.78,502.25,502.39,1631.0,492.4556,492.5634,492.0441,492.1813,1631.0
2023-10-02 12:15:00,503.42,503.42,503.35,503.35,200.0,493.1903,493.1903,493.1218,493.1218,200.0
2023-10-02 12:20:00,502.79,503.16,502.78,503.16,353.0,492.5731,492.9356,492.5634,492.9356,353.0
2023-10-02 12:25:00,502.87,503.7,502.31,502.31,1716.0,492.6515,493.4647,492.1029,492.1029,1716.0
2023-10-02 12:30:00,502.64,502.64,502.64,502.64,100.0,492.4262,492.4262,492.4262,492.4262,100.0
2023-10-02 12:35:00,502.5,502.5,502.5,502.5,100.0,492.289,492.289,492.289,492.289,100.0
2023-10-02 12:40:00,502.5,502.5,502.5,502.5,0.0,492.289,492.289,492.289,492.289,0.0
2023-10-02 12:45:00,502.34,502.58,502.16,502.58,888.0,492.1323,492.3674,491.9559,492.3674,888.0
2023-10-02 12:50:00,502.06,502.07,502.06,502.06,932.0,491.858,491.8678,491.858,491.858,932.0
2023-10-02 12:55:00,502.6,503.87,502.6,503.64,1405.0,492.387,493.6312,492.387,493.4059,1405.0
2023-10-02 13:00:00,503.06,504.27,503.06,504.14,605.0,492.8377,494.0231,492.8377,493.8957,605.0
2023-10-02 13:05:00,503.79,503.79,502.96,503.64,800.0,493.5528,493.5528,492.7397,493.4059,800.0
2023-10-02 13:10:00,503.35,503.35,502.82,502.82,300.0,493.1218,493.1218,492.6025,492.6025,300.0
2023-10-02 13:15:00,505.0,505.0,504.99,505.0,300.0,494.7382,494.7382,494.7284,494.7382,300.0
2023-10-02 13:20:00,505.07,505.07,505.07,505.07,100.0,494.8068,494.8068,494.8068,494.8068,100.0
2023-10-02 13:25:00,504.69,504.82,503.81,503.86,2400.0,494.4345,494.5619,493.5724,493.6214,2400.0
2023-10-02 13:30:00,504.27,504.27,503.97,503.97,486.0,494.0231,494.0231,493.7292,493.7292,486.0
2023-10-02 13:35:00,504.31,504.42,503.86,504.35,1898.0,494.0623,494.17,493.6214,494.1014,1898.0
2023-10-02 13:40:00,504.35,504.36,504.35,504.36,200.0,494.1014,494.1112,494.1014,494.1112,200.0
2023-10-02 13:45:00,504.26,504.26,504.19,504.19,205.0,494.0133,494.0133,493.9447,493.9447,205.0
2023-10-02 13:50:00,504.73,505.41,504.73,505.41,300.0,494.4737,495.1399,494.4737,495.1399,300.0
2023-10-02 13:55:00,505.92,505.92,505.91,505.92,100.0,495.6395,495.6395,495.6297,495.6395,100.0
2023-10-02 14:00:00,505.06,505.12,505.06,505.12,519.0,494.797,494.8558,494.797,494.8558,519.0
2023-10-02 14:05:00,505.49,505.5,505.49,505.49,119.0,495.2183,495.2281,495.2183,495.2183,119.0
2023-10-02 14:10:00,506.09,506.78,506.06,506.78,900.0,495.8061,496.4821,495.7767,496.4821,900.0
2023-10-02 14:15:00,507.05,507.05,506.24,506.27,400.0,496.7466,496.7466,495.953,495.9824,400.0
2023-10-02 14:20:00,506.27,506.27,506.27,506.27,0.0,495.9824,495.9824,495.9824,495.9824,0.0
2023-10-02 14:25:00,506.27,506.27,506.27,506.27,0.0,495.9824,495.9824,495.9824,495.9824,0.0
2023-10-02 14:30:00,505.15,505.33,505.09,505.21,1701.0,494.8852,495.0615,494.8264,494.944,1701.0
2023-10-02 14:35:00,505.22,505.22,504.23,504.35,1401.0,494.9538,494.9538,493.9839,494.1014,1401.0
2023-10-02 14:40:00,504.43,504.97,504.43,504.97,300.0,494.1798,494.7088,494.1798,494.7088,300.0
2023-10-02 14:45:00,505.62,505.62,505.59,505.59,200.0,495.3456,495.3456,495.3163,495.3163,200.0
2023-10-02 14:50:00,505.53,505.57,505.28,505.28,558.0,495.2575,495.2967,495.0126,495.0126,558.0
2023-10-02 14:55:00,504.64,504.64,504.49,504.49,200.0,494.3856,494.3856,494.2386,494.2386,200.0
2023-10-02 15:00:00,505.21,505.21,503.79,503.8,300.0,494.944,494.944,493.5528,493.5626,300.0
2023-10-02 15:05:00,504.37,504.51,504.37,504.51,500.0,494.121,494.2582,494.121,494.2582,500.0
2023-10-02 15:10:00,504.63,505.16,504.39,504.39,499.0,494.3758,494.895,494.1406,494.1406,499.0
2023-10-02 15:15:00,504.96,504.96,504.96,504.96,100.0,494.6991,494.6991,494.6991,494.6991,100.0
2023-10-02 15:20:00,504.77,506.07,504.77,506.05,700.0,494.5129,495.7865,494.5129,495.7669,700.0
2023-10-02 15:25:00,505.26,505.26,505.19,505.19,200.0,494.993,494.993,494.9244,494.9244,200.0
2023-10-02 15:30:00,505.7,506.33,505.7,506.33,500.0,495.424,496.0412,495.424,496.0412,500.0
2023-10-02 15:35:00,506.01,506.38,506.0,506.38,308.0,495.7277,496.0902,495.7179,496.0902,308.0
2023-10-02 15:40:00,506.46,506.87,506.45,506.87,801.0,496.1686,496.5702,496.1588,496.5702,801.0
2023-10-02 15:45:00,506.97,506.99,506.67,506.87,1000.0,496.6682,496.6878,496.3743,496.5702,1000.0
2023-10-02 15:50:00,506.23,507.21,506.23,507.21,1924.0,495.9432,496.9033,495.9432,496.9033,1924.0
2023-10-02 15:55:00,507.6,507.8,506.82,507.0,10594.0,497.2854,497.4813,496.5213,496.6976,10594.0
2023-10-03 09:30:00,504.55,506.95,504.55,506.95,2796.0,494.2974,496.6486,494.2974,496.6486,2796.0
2023-10-03 09:35:00,505.98,505.98,505.97,505.98,200.0,495.6983,495.6983,495.6885,495.6983,200.0
2023-10-03 09:40:00,505.98,507.55,505.76,507.55,1698.0,495.6983,497.2364,495.4828,497.2364,1698.0
2023-10-03 09:45:00,507.83,508.29,507.21,507.21,800.0,497.5107,497.9614,496.9033,496.9033,800.0
2023-10-03 09:50:00,508.85,508.85,508.84,508.85,100.0,498.51,498.51,498.5002,498.51,100.0
2023-10-03 09:55:00,507.7,509.57,507.7,508.64,1444.0,497.3834,499.2154,497.3834,498.3043,1444.0
2023-10-03 10:00:00,507.7,507.71,504.74,504.74,800.0,497.3834,497.3932,494.4835,494.4835,800.0
2023-10-03 10:05:00,504.73,505.94,502.25,502.75,2061.0,494.4737,495.6591,492.0441,492.534,2061.0
2023-10-03 10:10:00,503.6,504.64,503.31,504.64,1400.0,493.3667,494.3856,493.0826,494.3856,1400.0
2023-10-03 10:15:00,502.59,502.59,501.99,501.99,850.0,492.3772,492.3772,491.7894,491.7894,850.0
2023-10-03 10:20:00,502.46,502.49,501.09,501.09,1325.0,492.2499,492.2792,490.9077,490.9077,1325.0
2023-10-03 10:25:00,501.44,501.64,500.26,501.29,659.0,491.2506,491.4465,490.0946,491.1036,659.0
2023-10-03 10:30:00,500.32,500.32,499.9,499.9,200.0,490.1533,490.1533,489.7419,489.7419,200.0
2023-10-03 10:35:00,499.93,501.06,499.02,499.02,2811.0,489.7713,490.8783,488.8798,488.8798,2811.0
2023-10-03 10:40:00,499.31,499.43,498.98,499.43,1318.0,489.1639,489.2814,488.8406,489.2814,1318.0
2023-10-03 10:45:00,499.52,499.52,498.01,498.04,7761.0,489.3696,489.3696,487.8903,487.9197,7761.0
2023-10-03 10:50:00,498.05,499.33,497.62,498.66,1704.0,487.9295,489.1835,487.5082,488.5271,1704.0
2023-10-03 10:55:00,498.66,499.36,498.57,499.36,500.0,488.5271,489.2128,488.4389,489.2128,500.0
2023-10-03 11:00:00,498.87,498.87,498.14,498.33,500.0,488.7328,488.7328,488.0176,488.2038,500.0
2023-10-03 11:05:00,497.98,498.02,497.1,497.67,900.0,487.8609,487.9001,486.9988,487.5572,900.0
2023-10-03 11:10:00,497.68,498.26,497.62,498.0,1205.0,487.567,488.1352,487.5082,487.8805,1205.0
2023-10-03 11:15:00,497.78,497.89,497.08,497.08,700.0,487.665,487.7727,486.9792,486.9792,700.0
2023-10-03 11:20:00,496.78,497.22,495.99,495.99,700.0,486.6853,487.1163,485.9113,485.9113,700.0
2023-10-03 11:25:00,495.97,496.16,495.45,496.16,1200.0,485.8917,486.0779,485.3823,486.0779,1200.0
2023-10-03 11:30:00,495.87,495.87,495.02,495.03,1700.0,485.7938,485.7938,484.961,484.9708,1700.0
2023-10-03 11:35:00,494.75,494.75,494.65,494.65,469.0,484.6965,484.6965,484.5986,484.5986,469.0
2023-10-03 11:40:00,495.13,495.5,494.99,495.25,1676.0,485.0688,485.4313,484.9316,485.1864,1676.0
2023-10-03 11:45:00,495.06,495.44,494.53,494.87,5612.0,485.0002,485.3725,484.481,484.8141,5612.0
2023-10-03 11:50:00,494.89,497.25,494.88,497.18,3058.0,484.8337,487.1457,484.8239,487.0771,3058.0
2023-10-03 11:55:00,496.73,497.15,496.71,497.15,1800.0,486.6363,487.0478,486.6167,487.0478,1800.0
2023-10-03 12:00:00,496.96,498.93,496.95,498.33,3549.0,486.8616,488.7916,486.8518,488.2038,3549.0
2023-10-03 12:05:00,498.33,498.73,497.86,497.86,1208.0,488.2038,488.5956,487.7433,487.7433,1208.0
2023-10-03 12:10:00,497.86,497.86,497.86,497.86,0.0,487.7433,487.7433,487.7433,487.7433,0.0
2023-10-03 12:15:00,497.71,497.99,497.71,497.98,600.0,487.5964,487.8707,487.5964,487.8609,600.0
2023-10-03 12:20:00,497.55,497.68,497.29,497.68,400.0,487.4396,487.567,487.1849,487.567,400.0
2023-10-03 12:25:00,497.68,497.68,497.68,497.68,400.0,487.567,487.567,487.567,487.567,400.0
2023-10-03 12:30:00,497.78,499.52,497.78,499.52,3400.0,487.665,489.3696,487.665,489.3696,3400.0
2023-10-03 12:35:00,499.0,499.05,498.34,498.34,600.0,488.8602,488.9091,488.2136,488.2136,600.0
2023-10-03 12:40:00,498.08,498.47,497.16,497.16,400.0,487.9589,488.3409,487.0576,487.0576,400.0
2023-10-03 12:45:00,497.9,497.9,496.95,497.21,385.0,487.7825,487.7825,486.8518,487.1065,385.0
2023-10-03 12:50:00,497.43,497.62,496.56,497.0,1507.0,487.3221,487.5082,486.4697,486.9008,1507.0
2023-10-03 12:55:00,497.52,497.62,497.52,497.62,300.0,487.4102,487.5082,487.4102,487.5082,300.0
2023-10-03 13:00:00,497.83,497.83,497.5,497.5,201.0,487.7139,487.7139,487.3906,487.3906,201.0
2023-10-03 13:05:00,497.19,497.19,497.09,497.1,200.0,487.0869,487.0869,486.989,486.9988,200.0
2023-10-03 13:10:00,496.95,496.98,496.37,496.37,429.0,486.8518,486.8812,486.2836,486.2836,429.0
2023-10-03 13:15:00,496.31,496.32,496.31,496.31,200.0,486.2248,486.2346,486.2248,486.2248,200.0
2023-10-03 13:20:00,496.15,496.37,495.92,496.37,2410.0,486.0681,486.2836,485.8427,486.2836,2410.0
2023-10-03 13:25:00,496.37,496.37,496.31,496.31,200.0,486.2836,486.2836,486.2248,486.2248,200.0
2023-10-03 13:30:00,496.48,496.6,495.78,495.78,1574.0,486.3914,486.5089,485.7056,485.7056,1574.0
2023-10-03 13:35:00,495.7,495.7,495.24,495.53,472.0,485.6272,485.6272,485.1766,485.4607,472.0
2023-10-03 13:40:00,495.55,495.55,495.28,495.35,1100.0,485.4803,485.4803,485.2158,485.2843,1100.0
2023-10-03 13:45:00,495.16,495.16,494.56,494.56,400.0,485.0982,485.0982,484.5104,484.5104,400.0
2023-10-03 13:50:00,494.47,494.84,494.46,494.84,700.0,484.4222,484.7847,484.4124,484.7847,700.0
2023-10-03 13:55:00,494.4,494.4,494.4,494.4,200.0,484.3536,484.3536,484.3536,484.3536,200.0
2023-10-03 14:00:00,494.26,494.26,492.83,492.88,4100.0,484.2165,484.2165,482.8155,482.8645,4100.0
2023-10-03 14:05:00,492.9,492.9,492.57,492.9,711.0,482.8841,482.8841,482.5608,482.8841,711.0
2023-10-03 14:10:00,492.9,493.32,492.9,493.32,400.0,482.8841,483.2956,482.8841,483.2956,400.0
2023-10-03 14:15:00,493.02,493.02,492.65,492.9,900.0,483.0017,483.0017,482.6392,482.8841,900.0
2023-10-03 14:20:00,493.08,493.24,492.9,493.24,850.0,483.0605,483.2172,482.8841,483.2172,850.0
2023-10-03 14:25:00,493.26,493.26,492.86,492.96,650.0,483.2368,483.2368,482.8449,482.9429,650.0
2023-10-03 14:30:00,493.29,494.54,493.08,494.37,2288.0,483.2662,484.4908,483.0605,484.3242,2288.0
2023-10-03 14:35:00,494.8,495.22,494.5,494.67,900.0,484.7455,485.157,484.4516,484.6181,900.0
2023-10-03 14:40:00,495.38,495.38,495.38,495.38,100.0,485.3137,485.3137,485.3137,485.3137,100.0
2023-10-03 14:45:00,495.35,495.35,494.78,495.17,1105.0,485.2843,485.2843,484.7259,485.108,1105.0
2023-10-03 14:50:00,495.07,495.26,494.55,494.78,1124.0,485.01,485.1962,484.5006,484.7259,1124.0
2023-10-03 14:55:00,494.84,494.84,494.07,494.18,1367.0,484.7847,484.7847,484.0303,484.1381,1367.0
2023-10-03 15:00:00,494.08,494.08,493.25,494.08,3103.0,484.0401,484.0401,483.227,484.0401,3103.0
2023-10-03 15:05:00,493.6,493.79,492.78,493.45,1731.0,483.5699,483.756,482.7666,483.4229,1731.0
2023-10-03 15:10:00,493.33,493.4,492.99,493.27,1400.0,483.3054,483.374,482.9723,483.2466,1400.0
2023-10-03 15:15:00,493.54,493.57,492.94,492.96,2499.0,483.5111,483.5405,482.9233,482.9429,2499.0
2023-10-03 15:20:00,492.95,493.18,492.65,492.65,1744.0,482.9331,483.1584,482.6392,482.6392,1744.0
2023-10-03 15:25:00,492.73,492.92,491.77,492.0,1438.0,482.7176,482.9037,481.7771,482.0024,1438.0
2023-10-03 15:30:00,491.93,492.53,491.68,492.53,3111.0,481.9338,482.5216,481.6889,482.5216,3111.0
2023-10-03 15:35:00,492.56,493.32,492.44,493.23,2901.0,482.551,483.2956,482.4335,483.2074,2901.0
2023-10-03 15:40:00,493.32,494.42,493.06,494.42,4363.0,483.2956,484.3732,483.0409,484.3732,4363.0
2023-10-03 15:45:00,494.18,494.21,493.18,493.67,6071.0,484.1381,484.1675,483.1584,483.6385,6071.0
2023-10-03 15:50:00,493.47,494.29,493.0,494.08,11121.0,483.4425,484.2459,482.9821,484.0401,11121.0
2023-10-03 15:55:00,494.08,495.55,493.95,495.3,18476.0,484.0401,485.4803,483.9128,485.2353,18476.0
2023-10-04 09:30:00,497.57,500.57,497.57,500.57,1691.0,487.4592,490.3983,487.4592,490.3983,1691.0
2023-10-04 09:35:00,500.55,502.02,500.55,502.02,200.0,490.3787,491.8188,490.3787,491.8188,200.0
2023-10-04 09:40:00,500.57,501.1,499.24,499.24,1907.0,490.3983,490.9175,489.0953,489.0953,1907.0
2023-10-04 09:45:00,499.24,499.24,499.24,499.24,0.0,489.0953,489.0953,489.0953,489.0953,0.0
2023-10-04 09:50:00,498.4,498.75,496.81,498.65,2300.0,488.2724,488.6152,486.7147,488.5173,2300.0
2023-10-04 09:55:00,498.66,499.71,498.66,499.69,2659.0,488.5271,489.5557,488.5271,489.5361,2659.0
2023-10-04 10:00:00,498.63,498.63,497.82,497.99,1300.0,488.4977,488.4977,487.7041,487.8707,1300.0
2023-10-04 10:05:00,497.91,499.38,497.78,498.04,1500.0,487.7923,489.2324,487.665,487.9197,1500.0
2023-10-04 10:10:00,499.16,499.6,498.12,499.15,1722.0,489.0169,489.448,487.998,489.0071,1722.0
2023-10-04 10:15:00,497.91,498.76,497.91,498.76,500.0,487.7923,488.625,487.7923,488.625,500.0
2023-10-04 10:20:00,498.87,498.98,497.35,497.35,800.0,488.7328,488.8406,487.2437,487.2437,800.0
2023-10-04 10:25:00,497.73,497.92,496.72,496.72,550.0,487.616,487.8021,486.6265,486.6265,550.0
2023-10-04 10:30:00,497.77,498.37,496.86,496.97,2000.0,487.6552,488.243,486.7636,486.8714,2000.0
2023-10-04 10:35:00,497.18,498.56,497.18,497.61,2253.0,487.0771,488.4291,487.0771,487.4984,2253.0
2023-10-04 10:40:00,497.24,498.13,497.24,497.34,748.0,487.1359,488.0078,487.1359,487.2339,748.0
2023-10-04 10:45:00,498.08,498.27,497.11,497.12,3456.0,487.9589,488.145,487.0086,487.0184,3456.0
2023-10-04 10:50:00,496.55,497.4,496.21,496.92,1701.0,486.4599,487.2927,486.1269,486.8224,1701.0
2023-10-04 10:55:00,496.67,496.67,495.54,495.81,400.0,486.5775,486.5775,485.4705,485.735,400.0
2023-10-04 11:00:00,495.81,496.78,495.81,496.78,1300.0,485.735,486.6853,485.735,486.6853,1300.0
2023-10-04 11:05:00,496.94,497.52,496.93,497.13,600.0,486.842,487.4102,486.8322,487.0282,600.0
2023-10-04 11:10:00,497.32,497.32,497.28,497.29,426.0,487.2143,487.2143,487.1751,487.1849,426.0
2023-10-04 11:15:00,497.22,497.84,496.98,497.66,3539.0,487.1163,487.7237,486.8812,487.5474,3539.0
2023-10-04 11:20:00,498.28,499.05,498.28,498.59,1001.0,488.1548,488.9091,488.1548,488.4585,1001.0
2023-10-04 11:25:00,498.65,499.74,498.62,499.55,1628.0,488.5173,489.5851,488.4879,489.399,1628.0
2023-10-04 11:30:00,499.31,499.96,499.09,499.56,2101.0,489.1639,489.8007,488.9483,489.4088,2101.0
2023-10-04 11:35:00,499.59,499.59,499.2,499.31,1001.0,489.4382,489.4382,489.0561,489.1639,1001.0
2023-10-04 11:40:00,499.64,499.66,499.64,499.66,300.0,489.4872,489.5068,489.4872,489.5068,300.0
2023-10-04 11:45:00,499.57,500.53,499.34,500.53,2001.0,489.4186,490.3591,489.1933,490.3591,2001.0
2023-10-04 11:50:00,499.94,500.17,499.78,500.17,600.0,489.7811,490.0064,489.6243,490.0064,600.0
2023-10-04 11:55:00,499.89,500.54,499.8,500.34,1558.0,489.7321,490.3689,489.6439,490.1729,1558.0
2023-10-04 12:00:00,500.78,500.86,499.9,499.9,500.0,490.604,490.6824,489.7419,489.7419,500.0
2023-10-04 12:05:00,500.09,500.17,500.09,500.17,200.0,489.928,490.0064,489.928,490.0064,200.0
2023-10-04 12:10:00,500.21,500.21,500.21,500.21,100.0,490.0456,490.0456,490.0456,490.0456,100.0
2023-10-04 12:15:00,499.45,499.74,498.44,499.37,4217.0,489.301,489.5851,488.3115,489.2226,4217.0
2023-10-04 12:20:00,499.16,499.41,498.88,498.89,1100.0,489.0169,489.2618,488.7426,488.7524,1100.0
2023-10-04 12:25:00,499.15,499.34,499.06,499.32,2200.0,489.0071,489.1933,488.9189,489.1737,2200.0
2023-10-04 12:30:00,499.65,500.22,499.4,500.21,3972.0,489.497,490.0554,489.252,490.0456,3972.0
2023-10-04 12:35:00,500.18,500.18,499.68,499.81,600.0,490.0162,490.0162,489.5263,489.6537,600.0
2023-10-04 12:40:00,499.93,501.54,499.93,501.54,54911.0,489.7713,491.3485,489.7713,491.3485,54911.0
2023-10-04 12:45:00,501.57,502.31,501.57,502.25,810.0,491.3779,492.1029,491.3779,492.0441,810.0
2023-10-04 12:50:00,502.16,502.5,501.32,501.32,3775.0,491.9559,492.289,491.133,491.133,3775.0
2023-10-04 12:55:00,500.71,501.33,500.71,501.33,500.0,490.5354,491.1428,490.5354,491.1428,500.0
2023-10-04 13:00:00,501.18,501.18,501.17,501.18,100.0,490.9959,490.9959,490.9861,490.9959,100.0
2023-10-04 13:05:00,501.18,501.18,501.18,501.18,0.0,490.9959,490.9959,490.9959,490.9959,0.0
2023-10-04 13:10:00,500.93,500.93,500.37,500.37,400.0,490.7509,490.7509,490.2023,490.2023,400.0
2023-10-04 13:15:00,500.64,500.64,500.64,500.64,200.0,490.4668,490.4668,490.4668,490.4668,200.0
2023-10-04 13:20:00,500.38,500.38,500.38,500.38,147.0,490.2121,490.2121,490.2121,490.2121,147.0
2023-10-04 13:25:00,500.06,500.06,500.06,500.06,100.0,489.8986,489.8986,489.8986,489.8986,100.0
2023-10-04 13:30:00,500.22,500.22,500.11,500.12,200.0,490.0554,490.0554,489.9476,489.9574,200.0
2023-10-04 13:35:00,500.65,500.74,500.64,500.74,423.0,490.4766,490.5648,490.4668,490.5648,423.0
2023-10-04 13:40:00,500.67,500.67,499.95,500.36,1274.0,490.4962,490.4962,489.7909,490.1925,1274.0
2023-10-04 13:45:00,500.36,500.36,500.36,500.36,0.0,490.1925,490.1925,490.1925,490.1925,0.0
2023-10-04 13:50:00,500.02,500.18,499.18,499.53,1033.0,489.8594,490.0162,489.0365,489.3794,1033.0
2023-10-04 13:55:00,499.38,499.49,499.37,499.49,300.0,489.2324,489.3402,489.2226,489.3402,300.0
2023-10-04 14:00:00,499.48,499.9,499.21,499.89,1219.0,489.3304,489.7419,489.0659,489.7321,1219.0
2023-10-04 14:05:00,499.91,500.01,499.09,499.09,706.0,489.7517,489.8496,488.9483,488.9483,706.0
2023-10-04 14:10:00,499.06,499.16,498.76,498.93,600.0,488.9189,489.0169,488.625,488.7916,600.0
2023-10-04 14:15:00,498.84,499.02,498.74,498.76,700.0,488.7034,488.8798,488.6054,488.625,700.0
2023-10-04 14:20:00,498.79,499.04,497.84,497.84,749.0,488.6544,488.8993,487.7237,487.7237,749.0
2023-10-04 14:25:00,498.39,498.59,498.2,498.57,500.0,488.2626,488.4585,488.0764,488.4389,500.0
2023-10-04 14:30:00,498.69,499.0,498.41,498.41,578.0,488.5565,488.8602,488.2822,488.2822,578.0
2023-10-04 14:35:00,498.22,498.28,497.53,497.86,1100.0,488.096,488.1548,487.42,487.7433,1100.0
2023-10-04 14:40:00,497.92,498.55,497.84,498.55,1221.0,487.8021,488.4193,487.7237,488.4193,1221.0
2023-10-04 14:45:00,498.49,498.73,498.48,498.73,400.0,488.3605,488.5956,488.3507,488.5956,400.0
2023-10-04 14:50:00,498.22,498.22,497.5,497.53,500.0,488.096,488.096,487.3906,487.42,500.0
2023-10-04 14:55:00,497.55,498.25,497.34,497.86,1842.0,487.4396,488.1254,487.2339,487.7433,1842.0
2023-10-04 15:00:00,498.2,498.22,497.75,497.75,300.0,488.0764,488.096,487.6356,487.6356,300.0
2023-10-04 15:05:00,497.59,498.45,497.59,498.45,600.0,487.4788,488.3213,487.4788,488.3213,600.0
2023-10-04 15:10:00,498.5,499.69,498.07,499.38,827.0,488.3703,489.5361,487.9491,489.2324,827.0
2023-10-04 15:15:00,499.73,500.38,499.51,500.38,600.0,489.5753,490.2121,489.3598,490.2121,600.0
2023-10-04 15:20:00,499.95,499.95,499.76,499.92,406.0,489.7909,489.7909,489.6047,489.7615,406.0
2023-10-04 15:25:00,500.05,500.22,499.53,499.89,1717.0,489.8888,490.0554,489.3794,489.7321,1717.0
2023-10-04 15:30:00,499.94,500.02,499.55,499.75,1834.0,489.7811,489.8594,489.399,489.5949,1834.0
2023-10-04 15:35:00,499.8,501.31,499.8,501.02,3172.0,489.6439,491.1232,489.6439,490.8391,3172.0
2023-10-04 15:40:00,500.91,501.23,500.74,501.06,1805.0,490.7314,491.0448,490.5648,490.8783,1805.0
2023-10-04 15:45:00,500.91,501.26,500.41,500.42,4667.0,490.7314,491.0742,490.2415,490.2513,4667.0
2023-10-04 15:50:00,500.04,501.53,499.87,501.48,5779.0,489.879,491.3388,489.7125,491.2898,5779.0
2023-10-04 15:55:00,501.47,502.26,501.1,501.26,21517.0,491.28,492.0539,490.9175,491.0742,21517.0
2023-10-05 09:30:00,501.05,501.05,501.05,501.05,3237.0,490.8685,490.8685,490.8685,490.8685,3237.0
2023-10-05 09:35:00,501.36,502.81,500.55,502.81,300.0,491.1722,492.5927,490.3787,492.5927,300.0
2023-10-05 09:40:00,502.91,502.91,502.9,502.91,100.0,492.6907,492.6907,492.6809,492.6907,100.0
2023-10-05 09:45:00,501.38,501.71,500.12,500.86,900.0,491.1918,491.5151,489.9574,490.6824,900.0
2023-10-05 09:50:00,500.44,500.44,500.44,500.44,300.0,490.2709,490.2709,490.2709,490.2709,300.0
2023-10-05 09:55:00,501.07,501.07,500.33,500.33,353.0,490.8881,490.8881,490.1631,490.1631,353.0
2023-10-05 10:00:00,500.25,500.47,498.73,499.87,3297.0,490.0848,490.3003,488.5956,489.7125,3297.0
2023-10-05 10:05:00,499.81,500.03,499.51,500.03,1100.0,489.6537,489.8692,489.3598,489.8692,1100.0
2023-10-05 10:10:00,500.47,500.53,500.01,500.33,1937.0,490.3003,490.3591,489.8496,490.1631,1937.0
2023-10-05 10:15:00,500.26,500.7,499.64,500.7,1813.0,490.0946,490.5256,489.4872,490.5256,1813.0
2023-10-05 10:20:00,501.25,501.37,500.03,500.03,3633.0,491.0644,491.182,489.8692,489.8692,3633.0
2023-10-05 10:25:00,500.06,500.68,500.05,500.47,1669.0,489.8986,490.506,489.8888,490.3003,1669.0
2023-10-05 10:30:00,500.45,500.62,500.4,500.4,500.0,490.2807,490.4472,490.2317,490.2317,500.0
2023-10-05 10:35:00,499.79,499.98,499.16,499.16,700.0,489.6341,489.8202,489.0169,489.0169,700.0
2023-10-05 10:40:00,498.58,499.7,498.21,499.7,626.0,488.4487,489.5459,488.0862,489.5459,626.0
2023-10-05 10:45:00,499.42,499.47,499.41,499.47,400.0,489.2716,489.3206,489.2618,489.3206,400.0
2023-10-05 10:50:00,499.47,500.11,499.46,499.69,800.0,489.3206,489.9476,489.3108,489.5361,800.0
2023-10-05 10:55:00,499.83,499.88,497.25,497.25,2500.0,489.6733,489.7223,487.1457,487.1457,2500.0
2023-10-05 11:00:00,496.79,496.79,496.57,496.58,373.0,486.6951,486.6951,486.4795,486.4893,373.0
2023-10-05 11:05:00,496.39,496.94,495.62,495.87,2650.0,486.3032,486.842,485.5488,485.7938,2650.0
2023-10-05 11:10:00,495.74,495.8,495.73,495.8,400.0,485.6664,485.7252,485.6566,485.7252,400.0
2023-10-05 11:15:00,495.28,497.05,495.28,497.01,3058.0,485.2158,486.9498,485.2158,486.9106,3058.0
2023-10-05 11:20:00,497.4,497.66,497.16,497.44,2000.0,487.2927,487.5474,487.0576,487.3319,2000.0
2023-10-05 11:25:00,496.82,496.82,496.13,496.13,700.0,486.7245,486.7245,486.0485,486.0485,700.0
2023-10-05 11:30:00,496.16,496.42,495.74,496.18,1001.0,486.0779,486.3326,485.6664,486.0975,1001.0
2023-10-05 11:35:00,496.42,497.06,496.4,496.4,700.0,486.3326,486.9596,486.313,486.313,700.0
2023-10-05 11:40:00,496.98,498.23,496.94,497.88,8156.0,486.8812,488.1058,486.842,487.7629,8156.0
2023-10-05 11:45:00,497.88,498.0,497.2,497.8,1700.0,487.7629,487.8805,487.0967,487.6845,1700.0
2023-10-05 11:50:00,497.68,498.02,497.68,497.79,2852.0,487.567,487.9001,487.567,487.6747,2852.0
2023-10-05 11:55:00,497.85,498.08,497.34,497.39,1409.0,487.7335,487.9589,487.2339,487.2829,1409.0
2023-10-05 12:00:00,497.52,497.84,497.51,497.75,2200.0,487.4102,487.7237,487.4004,487.6356,2200.0
2023-10-05 12:05:00,497.77,497.77,497.57,497.57,200.0,487.6552,487.6552,487.4592,487.4592,200.0
2023-10-05 12:10:00,497.73,498.36,497.73,498.05,1812.0,487.616,488.2332,487.616,487.9295,1812.0
2023-10-05 12:15:00,498.06,498.41,497.97,498.3,1566.0,487.9393,488.2822,487.8511,488.1744,1566.0
2023-10-05 12:20:00,498.53,499.51,498.53,498.78,2332.0,488.3997,489.3598,488.3997,488.6446,2332.0
2023-10-05 12:25:00,498.76,498.77,498.42,498.54,1800.0,488.625,488.6348,488.2919,488.4095,1800.0
2023-10-05 12:30:00,498.59,498.8,498.39,498.4,1300.0,488.4585,488.6642,488.2626,488.2724,1300.0
2023-10-05 12:35:00,498.77,498.77,498.32,498.32,958.0,488.6348,488.6348,488.194,488.194,958.0
2023-10-05 12:40:00,498.29,498.62,498.29,498.6,1238.0,488.1646,488.4879,488.1646,488.4683,1238.0
2023-10-05 12:45:00,498.68,498.68,498.5,498.5,300.0,488.5467,488.5467,488.3703,488.3703,300.0
2023-10-05 12:50:00,498.6,498.64,498.6,498.64,300.0,488.4683,488.5075,488.4683,488.5075,300.0
2023-10-05 12:55:00,498.51,498.54,498.51,498.54,300.0,488.3801,488.4095,488.3801,488.4095,300.0
2023-10-05 13:00:00,498.59,498.59,498.59,498.59,100.0,488.4585,488.4585,488.4585,488.4585,100.0
2023-10-05 13:05:00,498.5,498.5,498.15,498.31,500.0,488.3703,488.3703,488.0274,488.1842,500.0
2023-10-05 13:10:00,498.35,498.51,498.35,498.47,700.0,488.2234,488.3801,488.2234,488.3409,700.0
2023-10-05 13:15:00,498.54,498.54,498.47,498.47,500.0,488.4095,488.4095,488.3409,488.3409,500.0
2023-10-05 13:20:00,498.49,498.57,498.29,498.45,900.0,488.3605,488.4389,488.1646,488.3213,900.0
2023-10-05 13:25:00,497.94,498.41,497.93,498.41,500.0,487.8217,488.2822,487.8119,488.2822,500.0
2023-10-05 13:30:00,498.39,498.39,497.21,497.62,3468.0,488.2626,488.2626,487.1065,487.5082,3468.0
2023-10-05 13:35:00,498.03,498.5,498.02,498.5,800.0,487.9099,488.3703,487.9001,488.3703,800.0
2023-10-05 13:40:00,498.51,498.63,497.89,497.98,2630.0,488.3801,488.4977,487.7727,487.8609,2630.0
2023-10-05 13:45:00,498.08,498.72,498.07,498.42,2122.0,487.9589,488.5859,487.9491,488.2919,2122.0
2023-10-05 13:50:00,498.36,498.54,498.08,498.08,1378.0,488.2332,488.4095,487.9589,487.9589,1378.0
2023-10-05 13:55:00,497.8,498.51,497.8,498.4,3325.0,487.6845,488.3801,487.6845,488.2724,3325.0
2023-10-05 14:00:00,498.72,499.5,498.59,498.96,4001.0,488.5859,489.35,488.4585,488.821,4001.0
2023-10-05 14:05:00,498.95,499.06,498.67,499.06,1000.0,488.8112,488.9189,488.5369,488.9189,1000.0
2023-10-05 14:10:00,498.91,499.15,498.56,498.63,1150.0,488.772,489.0071,488.4291,488.4977,1150.0
2023-10-05 14:15:00,498.66,498.81,498.36,498.67,3204.0,488.5271,488.674,488.2332,488.5369,3204.0
2023-10-05 14:20:00,498.7,498.73,498.18,498.26,1400.0,488.5663,488.5956,488.0568,488.1352,1400.0
2023-10-05 14:25:00,497.69,497.97,497.67,497.67,1490.0,487.5768,487.8511,487.5572,487.5572,1490.0
2023-10-05 14:30:00,497.74,498.12,497.62,498.12,2500.0,487.6258,487.998,487.5082,487.998,2500.0
2023-10-05 14:35:00,498.01,498.53,497.88,498.49,2600.0,487.8903,488.3997,487.7629,488.3605,2600.0
2023-10-05 14:40:00,498.51,498.51,497.76,497.89,1900.0,488.3801,488.3801,487.6454,487.7727,1900.0
2023-10-05 14:45:00,498.13,499.26,498.11,499.26,5674.0,488.0078,489.1149,487.9882,489.1149,5674.0
2023-10-05 14:50:00,499.57,499.58,499.01,499.14,878.0,489.4186,489.4284,488.87,488.9973,878.0
2023-10-05 14:55:00,499.15,499.15,498.84,499.02,600.0,489.0071,489.0071,488.7034,488.8798,600.0
2023-10-05 15:00:00,499.08,499.66,498.86,499.66,3400.0,488.9385,489.5068,488.723,489.5068,3400.0
2023-10-05 15:05:00,499.94,499.94,499.73,499.93,1900.0,489.7811,489.7811,489.5753,489.7713,1900.0
2023-10-05 15:10:00,499.9,499.9,499.07,499.19,1814.0,489.7419,489.7419,488.9287,489.0463,1814.0
2023-10-05 15:15:00,498.98,499.05,498.73,498.9,1000.0,488.8406,488.9091,488.5956,488.7622,1000.0
2023-10-05 15:20:00,498.93,498.98,498.38,498.38,1414.0,488.7916,488.8406,488.2528,488.2528,1414.0
2023-10-05 15:25:00,498.54,498.76,498.23,498.67,2620.0,488.4095,488.625,488.1058,488.5369,2620.0
2023-10-05 15:30:00,498.63,498.76,498.56,498.56,2985.0,488.4977,488.625,488.4291,488.4291,2985.0
2023-10-05 15:35:00,498.54,499.74,498.54,499.73,3363.0,488.4095,489.5851,488.4095,489.5753,3363.0
2023-10-05 15:40:00,499.67,500.0,499.15,499.21,1950.0,489.5165,489.8398,489.0071,489.0659,1950.0
2023-10-05 15:45:00,499.33,499.93,499.23,499.71,3486.0,489.1835,489.7713,489.0855,489.5557,3486.0
2023-10-05 15:50:00,499.27,499.34,498.39,498.91,5021.0,489.1247,489.1933,488.2626,488.772,5021.0
2023-10-05 15:55:00,498.36,499.03,497.85,497.97,18085.0,488.2332,488.8896,487.7335,487.8511,18085.0
2023-10-06 09:30:00,493.38,494.48,492.98,493.42,5300.0,483.3544,484.432,482.9625,483.3935,5300.0
2023-10-06 09:35:00,493.35,493.38,491.2,492.0,600.0,483.325,483.3544,481.2187,482.0024,600.0
2023-10-06 09:40:00,491.89,494.41,490.47,494.08,3475.0,481.8946,484.3634,480.5035,484.0401,3475.0
2023-10-06 09:45:00,495.0,496.0,495.0,496.0,1123.0,484.9414,485.9211,484.9414,485.9211,1123.0
2023-10-06 09:50:00,495.71,497.76,495.7,496.71,1218.0,485.637,487.6454,485.6272,486.6167,1218.0
2023-10-06 09:55:00,496.76,497.33,496.64,496.95,2011.0,486.6657,487.2241,486.5481,486.8518,2011.0
2023-10-06 10:00:00,496.55,499.07,496.55,498.94,8370.0,486.4599,488.9287,486.4599,488.8014,8370.0
2023-10-06 10:05:00,498.86,499.36,498.15,498.54,2502.0,488.723,489.2128,488.0274,488.4095,2502.0
2023-10-06 10:10:00,497.47,499.63,497.47,498.92,2483.0,487.3613,489.4774,487.3613,488.7818,2483.0
2023-10-06 10:15:00,499.51,500.4,499.51,500.11,500.0,489.3598,490.2317,489.3598,489.9476,500.0
2023-10-06 10:20:00,500.13,501.21,499.43,501.21,1539.0,489.9672,491.0253,489.2814,491.0253,1539.0
2023-10-06 10:25:00,502.24,502.83,502.23,502.83,200.0,492.0343,492.6123,492.0245,492.6123,200.0
2023-10-06 10:30:00,503.07,503.41,503.07,503.38,400.0,492.8475,493.1805,492.8475,493.1512,400.0
2023-10-06 10:35:00,503.29,503.58,502.34,502.8,2688.0,493.063,493.3471,492.1323,492.5829,2688.0
2023-10-06 10:40:00,502.07,502.07,501.66,501.9,400.0,491.8678,491.8678,491.4661,491.7012,400.0
2023-10-06 10:45:00,502.18,502.65,502.18,502.64,700.0,491.9755,492.436,491.9755,492.4262,700.0
2023-10-06 10:50:00,502.84,503.15,502.16,502.16,800.0,492.6221,492.9258,491.9559,491.9559,800.0
2023-10-06 10:55:00,501.5,503.16,501.02,503.09,44196.0,491.3094,492.9356,490.8391,492.8671,44196.0
2023-10-06 11:00:00,503.28,504.39,502.84,504.39,1000.0,493.0532,494.1406,492.6221,494.1406,1000.0
2023-10-06 11:05:00,503.96,505.12,503.87,504.13,1300.0,493.7194,494.8558,493.6312,493.8859,1300.0
2023-10-06 11:10:00,504.94,504.94,502.96,503.5,2700.0,494.6795,494.6795,492.7397,493.2687,2700.0
2023-10-06 11:15:00,503.49,504.4,502.99,503.97,2305.0,493.2589,494.1504,492.7691,493.7292,2305.0
2023-10-06 11:20:00,504.43,505.15,503.28,504.74,4550.0,494.1798,494.8852,493.0532,494.4835,4550.0
2023-10-06 11:25:00,505.62,506.47,504.31,504.31,941.0,495.3456,496.1784,494.0623,494.0623,941.0
2023-10-06 11:30:00,506.31,507.25,506.31,507.03,413.0,496.0216,496.9425,496.0216,496.727,413.0
2023-10-06 11:35:00,506.43,508.41,506.43,508.41,623.0,496.1392,498.0789,496.1392,498.0789,623.0
2023-10-06 11:40:00,508.94,508.94,508.78,508.79,300.0,498.5982,498.5982,498.4414,498.4512,300.0
2023-10-06 11:45:00,508.53,509.08,508.22,509.08,500.0,498.1965,498.7353,497.8928,498.7353,500.0
2023-10-06 11:50:00,509.39,510.99,508.94,510.99,7766.0,499.039,500.6065,498.5982,500.6065,7766.0
2023-10-06 11:55:00,511.22,512.11,511.21,512.11,534.0,500.8318,501.7038,500.8221,501.7038,534.0
2023-10-06 12:00:00,511.62,512.26,510.7,511.29,1763.0,501.2237,501.8507,500.3224,500.9004,1763.0
2023-10-06 12:05:00,510.18,512.05,510.18,511.65,1735.0,499.813,501.645,499.813,501.2531,1735.0
2023-10-06 12:10:00,511.67,512.2,511.1,511.12,688.0,501.2727,501.7919,500.7143,500.7339,688.0
2023-10-06 12:15:00,511.51,512.52,511.51,512.23,1539.0,501.116,502.1054,501.116,501.8213,1539.0
2023-10-06 12:20:00,511.91,511.99,510.85,511.04,2460.0,501.5078,501.5862,500.4694,500.6555,2460.0
2023-10-06 12:25:00,511.05,511.48,511.04,511.08,500.0,500.6653,501.0866,500.6555,500.6947,500.0
2023-10-06 12:30:00,511.14,511.55,511.13,511.18,478.0,500.7535,501.1551,500.7437,500.7927,478.0
2023-10-06 12:35:00,511.08,511.79,510.62,511.12,1375.0,500.6947,501.3903,500.244,500.7339,1375.0
2023-10-06 12:40:00,511.07,511.63,511.04,511.63,400.0,500.6849,501.2335,500.6555,501.2335,400.0
2023-10-06 12:45:00,511.83,512.47,511.82,512.45,1724.0,501.4295,502.0564,501.4197,502.0369,1724.0
2023-10-06 12:50:00,512.83,512.83,511.3,511.3,714.0,502.4091,502.4091,500.9102,500.9102,714.0
2023-10-06 12:55:00,511.04,511.37,511.0,511.07,800.0,500.6555,500.9788,500.6163,500.6849,800.0
2023-10-06 13:00:00,511.46,512.06,511.04,511.31,1500.0,501.067,501.6548,500.6555,500.92,1500.0
2023-10-06 13:05:00,510.9,512.27,510.85,512.27,1000.0,500.5184,501.8605,500.4694,501.8605,1000.0
2023-10-06 13:10:00,512.33,513.44,511.94,512.95,1801.0,501.9193,503.0067,501.5372,502.5267,1801.0
2023-10-06 13:15:00,512.58,513.21,512.58,513.21,300.0,502.1642,502.7814,502.1642,502.7814,300.0
2023-10-06 13:20:00,512.75,514.76,512.75,513.94,1300.0,502.3308,504.2999,502.3308,503.4966,1300.0
2023-10-06 13:25:00,513.91,513.91,513.6,513.6,300.0,503.4672,503.4672,503.1635,503.1635,300.0
2023-10-06 13:30:00,514.15,514.34,513.98,514.19,801.0,503.7023,503.8884,503.5358,503.7415,801.0
2023-10-06 13:35:00,514.15,514.15,513.6,513.61,400.0,503.7023,503.7023,503.1635,503.1733,400.0
2023-10-06 13:40:00,513.61,513.61,513.06,513.53,1280.0,503.1733,503.1733,502.6345,503.0949,1280.0
2023-10-06 13:45:00,513.18,514.92,513.18,514.92,1137.0,502.752,504.4567,502.752,504.4567,1137.0
2023-10-06 13:50:00,514.74,515.14,514.15,514.95,2601.0,504.2803,504.6722,503.7023,504.4861,2601.0
2023-10-06 13:55:00,515.62,515.62,514.83,515.01,1600.0,505.1424,505.1424,504.3685,504.5448,1600.0
2023-10-06 14:00:00,515.08,515.08,513.46,513.65,2899.0,504.6134,504.6134,503.0263,503.2125,2899.0
2023-10-06 14:05:00,513.06,513.62,513.05,513.05,1200.0,502.6345,503.1831,502.6247,502.6247,1200.0
2023-10-06 14:10:00,512.87,514.58,512.87,514.58,1900.0,502.4483,504.1236,502.4483,504.1236,1900.0
2023-10-06 14:15:00,514.55,514.92,513.92,514.71,1800.0,504.0942,504.4567,503.477,504.2509,1800.0
2023-10-06 14:20:00,514.57,514.87,514.57,514.86,1101.0,504.1138,504.4077,504.1138,504.3979,1101.0
2023-10-06 14:25:00,514.96,515.07,514.68,514.68,600.0,504.4958,504.6036,504.2215,504.2215,600.0
2023-10-06 14:30:00,514.7,515.1,514.42,514.98,1000.0,504.2411,504.633,503.9668,504.5154,1000.0
2023-10-06 14:35:00,515.23,515.46,514.84,514.92,1100.0,504.7604,504.9857,504.3783,504.4567,1100.0
2023-10-06 14:40:00,514.97,515.09,514.73,514.73,1100.0,504.5056,504.6232,504.2705,504.2705,1100.0
2023-10-06 14:45:00,514.69,515.6,514.68,515.31,900.0,504.2313,505.1228,504.2215,504.8387,900.0
2023-10-06 14:50:00,515.01,515.64,515.0,515.64,1613.0,504.5448,505.162,504.535,505.162,1613.0
2023-10-06 14:55:00,515.61,515.65,515.28,515.46,1144.0,505.1326,505.1718,504.8093,504.9857,1144.0
2023-10-06 15:00:00,515.55,515.55,514.96,515.06,2132.0,505.0739,505.0739,504.4958,504.5938,2132.0
2023-10-06 15:05:00,515.03,515.14,515.03,515.14,600.0,504.5644,504.6722,504.5644,504.6722,600.0
2023-10-06 15:10:00,514.95,514.95,514.17,514.78,3518.0,504.4861,504.4861,503.7219,504.3195,3518.0
2023-10-06 15:15:00,514.64,514.69,514.11,514.19,1100.0,504.1824,504.2313,503.6631,503.7415,1100.0
2023-10-06 15:20:00,514.42,515.47,514.42,515.47,1700.0,503.9668,504.9955,503.9668,504.9955,1700.0
2023-10-06 15:25:00,515.57,515.57,514.77,514.83,2219.0,505.0935,505.0935,504.3097,504.3685,2219.0
2023-10-06 15:30:00,514.81,515.6,514.76,515.26,3781.0,504.3489,505.1228,504.2999,504.7898,3781.0
2023-10-06 15:35:00,515.12,515.54,514.92,515.54,3400.0,504.6526,505.0641,504.4567,505.0641,3400.0
2023-10-06 15:40:00,515.73,515.84,514.93,514.98,3980.0,505.2502,505.358,504.4665,504.5154,3980.0
2023-10-06 15:45:00,514.98,515.01,513.91,514.02,5662.0,504.5154,504.5448,503.4672,503.575,5662.0
2023-10-06 15:50:00,513.87,514.46,513.13,513.15,10400.0,503.428,504.006,502.703,502.7226,10400.0
2023-10-06 15:55:00,513.36,513.86,512.75,513.41,29490.0,502.9284,503.4182,502.3308,502.9773,29490.0
2023-10-09 09:30:00,511.8,513.45,511.8,513.34,3127.0,501.4001,503.0165,501.4001,502.9088,3127.0
2023-10-09 09:35:00,513.34,513.34,513.34,513.34,0.0,502.9088,502.9088,502.9088,502.9088,0.0
2023-10-09 09:40:00,513.39,513.39,513.39,513.39,149.0,502.9578,502.9578,502.9578,502.9578,149.0
2023-10-09 09:45:00,512.81,512.81,512.8,512.81,100.0,502.3895,502.3895,502.3797,502.3895,100.0
2023-10-09 09:50:00,515.51,515.51,512.34,513.09,1277.0,505.0347,505.0347,501.9291,502.6638,1277.0
2023-10-09 09:55:00,513.83,513.83,513.82,513.83,100.0,503.3888,503.3888,503.379,503.3888,100.0
2023-10-09 10:00:00,513.72,513.72,511.35,511.35,2598.0,503.281,503.281,500.9592,500.9592,2598.0
2023-10-09 10:05:00,511.2,512.58,510.71,512.58,1487.0,500.8123,502.1642,500.3322,502.1642,1487.0
2023-10-09 10:10:00,512.64,512.97,512.44,512.49,500.0,502.223,502.5463,502.0271,502.076,500.0
2023-10-09 10:15:00,512.93,512.93,512.84,512.85,210.0,502.5071,502.5071,502.4189,502.4287,210.0
2023-10-09 10:20:00,512.9,513.8,512.9,513.67,1632.0,502.4777,503.3594,502.4777,503.2321,1632.0
2023-10-09 10:25:00,513.37,513.37,512.42,512.42,400.0,502.9382,502.9382,502.0075,502.0075,400.0
2023-10-09 10:30:00,512.96,513.67,512.47,512.67,1055.0,502.5365,503.2321,502.0564,502.2524,1055.0
2023-10-09 10:35:00,511.82,511.82,510.54,510.54,500.0,501.4197,501.4197,500.1657,500.1657,500.0
2023-10-09 10:40:00,509.92,510.95,509.92,510.95,600.0,499.5583,500.5673,499.5583,500.5673,600.0
2023-10-09 10:45:00,511.17,511.17,509.84,509.84,1546.0,500.7829,500.7829,499.4799,499.4799,1546.0
2023-10-09 10:50:00,509.46,510.12,509.27,510.12,1164.0,499.1076,499.7542,498.9215,499.7542,1164.0
2023-10-09 10:55:00,509.91,511.39,509.86,510.86,1400.0,499.5485,500.9984,499.4995,500.4792,1400.0
2023-10-09 11:00:00,510.16,510.57,510.07,510.57,458.0,499.7934,500.1951,499.7052,500.1951,458.0
2023-10-09 11:05:00,510.18,510.18,510.1,510.11,200.0,499.813,499.813,499.7346,499.7444,200.0
2023-10-09 11:10:00,510.22,511.4,510.03,510.48,6935.0,499.8522,501.0082,499.666,500.1069,6935.0
2023-10-09 11:15:00,510.38,510.95,510.38,510.41,400.0,500.0089,500.5673,500.0089,500.0383,400.0
2023-10-09 11:20:00,510.62,511.25,510.62,511.25,600.0,500.244,500.8612,500.244,500.8612,600.0
2023-10-09 11:25:00,511.11,511.44,510.9,511.24,1100.0,500.7241,501.0474,500.5184,500.8514,1100.0
2023-10-09 11:30:00,511.58,512.66,511.29,512.65,2000.0,501.1845,502.2426,500.9004,502.2328,2000.0
2023-10-09 11:35:00,512.77,513.24,512.31,513.24,710.0,502.3504,502.8108,501.8997,502.8108,710.0
2023-10-09 11:40:00,513.19,513.19,513.19,513.19,100.0,502.7618,502.7618,502.7618,502.7618,100.0
2023-10-09 11:45:00,513.53,513.54,512.75,512.78,1100.0,503.0949,503.1047,502.3308,502.3601,1100.0
2023-10-09 11:50:00,512.73,513.82,512.73,513.77,500.0,502.3112,503.379,502.3112,503.33,500.0
2023-10-09 11:55:00,513.83,513.85,513.37,513.7,705.0,503.3888,503.4084,502.9382,503.2615,705.0
2023-10-09 12:00:00,513.71,513.71,513.2,513.31,1211.0,503.2713,503.2713,502.7716,502.8794,1211.0
2023-10-09 12:05:00,513.1,513.1,512.9,512.9,400.0,502.6736,502.6736,502.4777,502.4777,400.0
2023-10-09 12:10:00,512.9,512.9,512.9,512.9,0.0,502.4777,502.4777,502.4777,502.4777,0.0
2023-10-09 12:15:00,513.68,513.68,513.68,513.68,100.0,503.2419,503.2419,503.2419,503.2419,100.0
2023-10-09 12:20:00,514.1,514.1,513.62,513.62,200.0,503.6533,503.6533,503.1831,503.1831,200.0
2023-10-09 12:25:00,513.62,513.63,513.51,513.51,500.0,503.1831,503.1929,503.0753,503.0753,500.0
2023-10-09 12:30:00,513.53,513.66,513.53,513.65,200.0,503.0949,503.2223,503.0949,503.2125,200.0
2023-10-09 12:35:00,513.56,513.59,513.56,513.59,200.0,503.1243,503.1537,503.1243,503.1537,200.0
2023-10-09 12:40:00,513.4,513.57,513.17,513.17,600.0,502.9675,503.1341,502.7422,502.7422,600.0
2023-10-09 12:45:00,512.58,513.27,512.58,513.27,449.0,502.1642,502.8402,502.1642,502.8402,449.0
2023-10-09 12:50:00,513.49,513.49,512.65,513.25,900.0,503.0557,503.0557,502.2328,502.8206,900.0
2023-10-09 12:55:00,512.93,513.79,512.72,513.77,2200.0,502.5071,503.3496,502.3014,503.33,2200.0
2023-10-09 13:00:00,514.35,514.58,514.23,514.38,700.0,503.8982,504.1236,503.7807,503.9276,700.0
2023-10-09 13:05:00,514.42,515.02,514.41,515.02,613.0,503.9668,504.5546,503.957,504.5546,613.0
2023-10-09 13:10:00,514.87,515.01,514.82,514.89,1000.0,504.4077,504.5448,504.3587,504.4273,1000.0
2023-10-09 13:15:00,514.89,515.42,514.68,514.88,2300.0,504.4273,504.9465,504.2215,504.4175,2300.0
2023-10-09 13:20:00,514.95,514.95,514.48,514.48,2000.0,504.4861,504.4861,504.0256,504.0256,2000.0
2023-10-09 13:25:00,514.64,514.74,514.62,514.67,600.0,504.1824,504.2803,504.1628,504.2117,600.0
2023-10-09 13:30:00,515.32,515.87,515.32,515.87,712.0,504.8485,505.3874,504.8485,505.3874,712.0
2023-10-09 13:35:00,515.57,515.57,515.36,515.36,1100.0,505.0935,505.0935,504.8877,504.8877,1100.0
2023-10-09 13:40:00,515.57,516.62,515.57,516.62,303.0,505.0935,506.1221,505.0935,506.1221,303.0
2023-10-09 13:45:00,516.82,516.82,516.81,516.82,300.0,506.3181,506.3181,506.3083,506.3181,300.0
2023-10-09 13:50:00,516.82,516.82,516.82,516.82,0.0,506.3181,506.3181,506.3181,506.3181,0.0
2023-10-09 13:55:00,517.3,517.3,517.04,517.14,542.0,506.7883,506.7883,506.5336,506.6316,542.0
2023-10-09 14:00:00,517.43,517.6,517.35,517.6,800.0,506.9157,507.0822,506.8373,507.0822,800.0
2023-10-09 14:05:00,518.13,518.29,517.6,517.73,2387.0,507.6014,507.7582,507.0822,507.2096,2387.0
2023-10-09 14:10:00,517.38,517.4,517.13,517.25,400.0,506.8667,506.8863,506.6218,506.7393,400.0
2023-10-09 14:15:00,517.18,517.3,517.1,517.11,300.0,506.6707,506.7883,506.5924,506.6022,300.0
2023-10-09 14:20:00,517.11,517.11,516.88,517.1,426.0,506.6022,506.6022,506.3768,506.5924,426.0
2023-10-09 14:25:00,516.96,516.96,516.84,516.84,800.0,506.4552,506.4552,506.3376,506.3376,800.0
2023-10-09 14:30:00,516.84,516.84,515.98,515.98,300.0,506.3376,506.3376,505.4951,505.4951,300.0
2023-10-09 14:35:00,515.91,515.91,515.91,515.91,100.0,505.4265,505.4265,505.4265,505.4265,100.0
2023-10-09 14:40:00,516.06,516.17,516.06,516.17,604.0,505.5735,505.6813,505.5735,505.6813,604.0
2023-10-09 14:45:00,517.01,517.04,517.01,517.03,300.0,506.5042,506.5336,506.5042,506.5238,300.0
2023-10-09 14:50:00,516.97,516.97,516.56,516.56,317.0,506.465,506.465,506.0633,506.0633,317.0
2023-10-09 14:55:00,517.35,517.35,517.16,517.16,400.0,506.8373,506.8373,506.6511,506.6511,400.0
2023-10-09 15:00:00,516.6,517.05,516.26,516.95,1037.0,506.1025,506.5434,505.7694,506.4454,1037.0
2023-10-09 15:05:00,517.15,517.15,516.91,516.92,2092.0,506.6413,506.6413,506.4062,506.416,2092.0
2023-10-09 15:10:00,516.76,517.14,516.76,516.94,700.0,506.2593,506.6316,506.2593,506.4356,700.0
2023-10-09 15:15:00,516.45,516.68,516.34,516.68,400.0,505.9556,506.1809,505.8478,506.1809,400.0
2023-10-09 15:20:00,516.56,516.83,516.55,516.68,400.0,506.0633,506.3279,506.0535,506.1809,400.0
2023-10-09 15:25:00,516.63,517.46,516.63,517.34,3094.0,506.1319,506.945,506.1319,506.8275,3094.0
2023-10-09 15:30:00,517.0,517.18,516.76,516.85,1814.0,506.4944,506.6707,506.2593,506.3474,1814.0
2023-10-09 15:35:00,516.83,517.09,516.7,516.94,3350.0,506.3279,506.5826,506.2005,506.4356,3350.0
2023-10-09 15:40:00,516.79,516.89,515.46,515.47,2700.0,506.2887,506.3866,504.9857,504.9955,2700.0
2023-10-09 15:45:00,514.9,515.91,514.63,515.91,2300.0,504.4371,505.4265,504.1726,505.4265,2300.0
2023-10-09 15:50:00,515.99,516.05,515.11,515.45,9656.0,505.5049,505.5637,504.6428,504.9759,9656.0
2023-10-09 15:55:00,515.36,515.88,515.18,515.37,20511.0,504.8877,505.3972,504.7114,504.8975,20511.0
2023-10-10 09:30:00,515.03,517.84,512.05,513.96,6011.0,504.5644,507.3173,501.645,503.5162,6011.0
2023-10-10 09:35:00,513.07,513.31,512.73,512.8,700.0,502.6443,502.8794,502.3112,502.3797,700.0
2023-10-10 09:40:00,513.42,513.42,510.81,510.93,400.0,502.9871,502.9871,500.4302,500.5477,400.0
2023-10-10 09:45:00,511.79,511.79,511.51,511.51,200.0,501.3903,501.3903,501.116,501.116,200.0
2023-10-10 09:50:00,513.31,513.51,512.23,512.56,941.0,502.8794,503.0753,501.8213,502.1446,941.0
2023-10-10 09:55:00,513.8,517.59,513.8,517.59,533.0,503.3594,507.0724,503.3594,507.0724,533.0
2023-10-10 10:00:00,514.07,516.38,513.99,516.31,4100.0,503.6239,505.887,503.5456,505.8184,4100.0
2023-10-10 10:05:00,515.91,515.91,515.7,515.72,500.0,505.4265,505.4265,505.2208,505.2404,500.0
2023-10-10 10:10:00,515.62,516.55,515.25,515.25,3050.0,505.1424,506.0535,504.78,504.78,3050.0
2023-10-10 10:15:00,515.81,518.52,515.81,518.52,2300.0,505.3286,507.9835,505.3286,507.9835,2300.0
2023-10-10 10:20:00,519.11,519.11,517.9,518.23,717.0,508.5615,508.5615,507.3761,507.6994,717.0
2023-10-10 10:25:00,518.19,518.73,517.65,518.22,718.0,507.6602,508.1892,507.1312,507.6896,718.0
2023-10-10 10:30:00,518.81,519.33,518.68,519.0,1200.0,508.2676,508.7771,508.1403,508.4538,1200.0
2023-10-10 10:35:00,518.79,519.66,518.79,519.31,925.0,508.248,509.1003,508.248,508.7575,925.0
2023-10-10 10:40:00,518.93,519.29,518.66,519.02,1840.0,508.3852,508.7379,508.1207,508.4733,1840.0
2023-10-10 10:45:00,517.98,517.98,517.11,517.45,1282.0,507.4545,507.4545,506.6022,506.9353,1282.0
2023-10-10 10:50:00,517.33,517.6,517.29,517.59,400.0,506.8177,507.0822,506.7785,507.0724,400.0
2023-10-10 10:55:00,517.4,518.03,517.14,518.03,400.0,506.8863,507.5035,506.6316,507.5035,400.0
2023-10-10 11:00:00,517.85,518.72,517.85,518.72,500.0,507.3271,508.1794,507.3271,508.1794,500.0
2023-10-10 11:05:00,519.05,519.31,518.34,518.49,1000.0,508.5027,508.7575,507.8072,507.9541,1000.0
2023-10-10 11:10:00,518.57,518.98,518.56,518.98,600.0,508.0325,508.4342,508.0227,508.4342,600.0
2023-10-10 11:15:00,518.78,519.09,518.67,519.09,400.0,508.2382,508.5419,508.1305,508.5419,400.0
2023-10-10 11:20:00,519.12,519.38,518.6,519.19,998.0,508.5713,508.826,508.0619,508.6399,998.0
2023-10-10 11:25:00,518.97,520.12,518.97,520.12,1315.0,508.4244,509.551,508.4244,509.551,1315.0
2023-10-10 11:30:00,520.35,520.68,520.34,520.68,2300.0,509.7763,510.0996,509.7665,510.0996,2300.0
2023-10-10 11:35:00,520.52,521.2,520.5,521.01,1339.0,509.9429,510.6091,509.9233,510.4229,1339.0
2023-10-10 11:40:00,521.55,522.01,521.38,521.79,900.0,510.9519,511.4026,510.7854,511.1871,900.0
2023-10-10 11:45:00,521.97,522.15,521.49,521.68,1302.0,511.3634,511.5397,510.8932,511.0793,1302.0
2023-10-10 11:50:00,521.73,522.07,521.72,522.07,1197.0,511.1283,511.4614,511.1185,511.4614,1197.0
2023-10-10 11:55:00,522.08,522.3,521.97,521.97,1167.0,511.4712,511.6867,511.3634,511.3634,1167.0
2023-10-10 12:00:00,521.46,521.46,521.45,521.46,100.0,510.8638,510.8638,510.854,510.8638,100.0
2023-10-10 12:05:00,521.36,521.46,521.17,521.44,2400.0,510.7658,510.8638,510.5797,510.8442,2400.0
2023-10-10 12:10:00,521.44,521.87,521.44,521.86,10500.0,510.8442,511.2654,510.8442,511.2556,10500.0
2023-10-10 12:15:00,521.81,522.31,521.66,522.31,900.0,511.2067,511.6965,511.0597,511.6965,900.0
2023-10-10 12:20:00,522.36,522.71,522.36,522.71,300.0,511.7455,512.0884,511.7455,512.0884,300.0
2023-10-10 12:25:00,522.84,523.1,522.79,523.1,541.0,512.2157,512.4704,512.1667,512.4704,541.0
2023-10-10 12:30:00,523.19,523.61,523.02,523.61,607.0,512.5586,512.9701,512.3921,512.9701,607.0
2023-10-10 12:35:00,523.31,523.31,522.61,522.92,954.0,512.6762,512.6762,511.9904,512.2941,954.0
2023-10-10 12:40:00,523.08,523.78,522.41,522.59,1635.0,512.4508,513.1366,511.7945,511.9708,1635.0
2023-10-10 12:45:00,522.22,522.53,521.88,521.88,794.0,511.6083,511.912,511.2752,511.2752,794.0
2023-10-10 12:50:00,521.8,521.8,521.0,521.0,600.0,511.1969,511.1969,510.4131,510.4131,600.0
2023-10-10 12:55:00,520.94,521.22,520.94,521.22,200.0,510.3543,510.6286,510.3543,510.6286,200.0
2023-10-10 13:00:00,520.56,520.95,520.53,520.53,600.0,509.9821,510.3641,509.9527,509.9527,600.0
2023-10-10 13:05:00,519.8,520.55,519.54,520.16,1855.0,509.2375,509.9723,508.9828,509.5902,1855.0
2023-10-10 13:10:00,520.47,520.48,520.47,520.47,128.0,509.8939,509.9037,509.8939,509.8939,128.0
2023-10-10 13:15:00,520.51,520.51,520.5,520.5,300.0,509.9331,509.9331,509.9233,509.9233,300.0
2023-10-10 13:20:00,521.24,521.46,521.24,521.46,200.0,510.6482,510.8638,510.6482,510.8638,200.0
2023-10-10 13:25:00,520.48,520.48,520.48,520.48,100.0,509.9037,509.9037,509.9037,509.9037,100.0
2023-10-10 13:30:00,520.48,520.49,520.48,520.49,514.0,509.9037,509.9135,509.9037,509.9135,514.0
2023-10-10 13:35:00,521.18,521.22,521.09,521.09,500.0,510.5895,510.6286,510.5013,510.5013,500.0
2023-10-10 13:40:00,521.33,522.44,521.33,522.44,300.0,510.7364,511.8239,510.7364,511.8239,300.0
2023-10-10 13:45:00,521.49,521.49,521.49,521.49,100.0,510.8932,510.8932,510.8932,510.8932,100.0
2023-10-10 13:50:00,522.33,522.33,522.33,522.33,346.0,511.7161,511.7161,511.7161,511.7161,346.0
2023-10-10 13:55:00,521.84,521.84,521.84,521.84,100.0,511.236,511.236,511.236,511.236,100.0
2023-10-10 14:00:00,521.52,521.89,521.52,521.87,820.0,510.9225,511.285,510.9225,511.2654,820.0
2023-10-10 14:05:00,521.31,521.86,521.15,521.34,901.0,510.7168,511.2556,510.5601,510.7462,901.0
2023-10-10 14:10:00,521.3,521.3,520.94,520.94,326.0,510.707,510.707,510.3543,510.3543,326.0
2023-10-10 14:15:00,520.94,521.98,520.94,521.74,1400.0,510.3543,511.3732,510.3543,511.1381,1400.0
2023-10-10 14:20:00,521.58,522.01,521.55,522.01,300.0,510.9813,511.4026,510.9519,511.4026,300.0
2023-10-10 14:25:00,522.03,522.67,522.03,522.67,600.0,511.4222,512.0492,511.4222,512.0492,600.0
2023-10-10 14:30:00,522.49,522.54,522.49,522.54,232.0,511.8728,511.9218,511.8728,511.9218,232.0
2023-10-10 14:35:00,522.35,522.73,521.73,521.73,694.0,511.7357,512.108,511.1283,511.1283,694.0
2023-10-10 14:40:00,522.7,522.7,522.46,522.46,200.0,512.0786,512.0786,511.8434,511.8434,200.0
2023-10-10 14:45:00,522.87,523.14,522.79,523.1,1200.0,512.2451,512.5096,512.1667,512.4704,1200.0
2023-10-10 14:50:00,523.12,523.12,522.71,522.72,2875.0,512.49,512.49,512.0884,512.0982,2875.0
2023-10-10 14:55:00,522.61,522.73,522.05,522.05,1600.0,511.9904,512.108,511.4418,511.4418,1600.0
2023-10-10 15:00:00,522.21,522.87,522.21,522.83,300.0,511.5985,512.2451,511.5985,512.2059,300.0
2023-10-10 15:05:00,523.01,523.37,523.01,523.36,300.0,512.3823,512.735,512.3823,512.7252,300.0
2023-10-10 15:10:00,522.94,523.5,522.94,523.5,500.0,512.3137,512.8623,512.3137,512.8623,500.0
2023-10-10 15:15:00,523.5,523.5,523.5,523.5,0.0,512.8623,512.8623,512.8623,512.8623,0.0
2023-10-10 15:20:00,522.98,523.12,522.94,523.11,500.0,512.3529,512.49,512.3137,512.4802,500.0
2023-10-10 15:25:00,523.24,523.24,523.24,523.24,300.0,512.6076,512.6076,512.6076,512.6076,300.0
2023-10-10 15:30:00,523.04,523.27,522.93,523.23,801.0,512.4117,512.637,512.3039,512.5978,801.0
2023-10-10 15:35:00,522.88,522.91,521.93,521.93,900.0,512.2549,512.2843,511.3242,511.3242,900.0
2023-10-10 15:40:00,522.47,522.57,522.33,522.43,600.0,511.8532,511.9512,511.7161,511.8141,600.0
2023-10-10 15:45:00,522.61,522.61,522.05,522.42,1485.0,511.9904,511.9904,511.4418,511.8043,1485.0
2023-10-10 15:50:00,522.81,522.81,521.29,521.41,2530.0,512.1863,512.1863,510.6972,510.8148,2530.0
2023-10-10 15:55:00,521.54,521.55,520.64,520.78,7316.0,510.9421,510.9519,510.0604,510.1976,7316.0
2023-10-11 09:30:00,525.58,527.41,525.58,526.38,4452.0,514.9,516.6929,514.9,515.6838,4452.0
2023-10-11 09:35:00,527.29,527.29,527.24,527.24,330.0,516.5753,516.5753,516.5263,516.5263,330.0
2023-10-11 09:40:00,527.65,527.65,524.56,524.57,1051.0,516.928,516.928,513.9008,513.9106,1051.0
2023-10-11 09:45:00,523.66,523.79,523.31,523.67,610.0,513.0191,513.1464,512.6762,513.0289,610.0
2023-10-11 09:50:00,523.59,523.59,523.24,523.46,300.0,512.9505,512.9505,512.6076,512.8231,300.0
2023-10-11 09:55:00,523.81,523.81,521.88,522.14,700.0,513.166,513.166,511.2752,511.53,700.0
2023-10-11 10:00:00,522.73,522.9,522.26,522.35,601.0,512.108,512.2745,511.6475,511.7357,601.0
2023-10-11 10:05:00,522.23,522.78,521.84,522.78,1200.0,511.6181,512.1569,511.236,512.1569,1200.0
2023-10-11 10:10:00,522.37,522.56,520.81,520.81,600.0,511.7553,511.9414,510.227,510.227,600.0
2023-10-11 10:15:00,521.12,521.57,520.09,520.55,1800.0,510.5307,510.9715,509.5216,509.9723,1800.0
2023-10-11 10:20:00,520.6,520.6,520.04,520.05,600.0,510.0212,510.0212,509.4726,509.4824,600.0
2023-10-11 10:25:00,520.24,521.42,519.76,521.42,7475.0,509.6686,510.8246,509.1983,510.8246,7475.0
2023-10-11 10:30:00,522.2,522.4,521.58,522.25,1600.0,511.5887,511.7847,510.9813,511.6377,1600.0
2023-10-11 10:35:00,521.65,521.66,520.9,520.9,600.0,511.0499,511.0597,510.3151,510.3151,600.0
2023-10-11 10:40:00,520.51,520.62,520.28,520.28,500.0,509.9331,510.0408,509.7077,509.7077,500.0
2023-10-11 10:45:00,520.84,520.84,520.55,520.56,200.0,510.2564,510.2564,509.9723,509.9821,200.0
2023-10-11 10:50:00,520.56,522.04,520.55,522.04,500.0,509.9821,511.432,509.9723,511.432,500.0
2023-10-11 10:55:00,521.36,522.39,521.35,522.38,400.0,510.7658,511.7749,510.756,511.7651,400.0
2023-10-11 11:00:00,522.38,524.17,522.38,523.62,600.0,511.7651,513.5187,511.7651,512.9799,600.0
2023-10-11 11:05:00,522.94,523.2,522.76,523.2,500.0,512.3137,512.5684,512.1374,512.5684,500.0
2023-10-11 11:10:00,523.19,523.47,522.36,522.37,1037.0,512.5586,512.8329,511.7455,511.7553,1037.0
2023-10-11 11:15:00,521.99,521.99,520.01,520.06,1300.0,511.383,511.383,509.4432,509.4922,1300.0
2023-10-11 11:20:00,520.72,521.69,520.72,521.29,1500.0,510.1388,511.0891,510.1388,510.6972,1500.0
2023-10-11 11:25:00,521.19,521.19,520.79,520.8,811.0,510.5993,510.5993,510.2074,510.2172,811.0
2023-10-11 11:30:00,520.62,521.91,520.62,521.9,735.0,510.0408,511.3046,510.0408,511.2948,735.0
2023-10-11 11:35:00,521.56,522.09,521.1,521.77,900.0,510.9617,511.481,510.5111,511.1675,900.0
2023-10-11 11:40:00,521.56,521.56,521.45,521.45,224.0,510.9617,510.9617,510.854,510.854,224.0
2023-10-11 11:45:00,521.91,522.46,521.59,521.99,600.0,511.3046,511.8434,510.9911,511.383,600.0
2023-10-11 11:50:00,522.21,522.21,521.54,521.54,500.0,511.5985,511.5985,510.9421,510.9421,500.0
2023-10-11 11:55:00,521.55,521.74,521.15,521.19,700.0,510.9519,511.1381,510.5601,510.5993,700.0
2023-10-11 12:00:00,521.28,521.28,521.28,521.28,100.0,510.6874,510.6874,510.6874,510.6874,100.0
2023-10-11 12:05:00,521.92,521.93,521.24,521.25,604.0,511.3144,511.3242,510.6482,510.658,604.0
2023-10-11 12:10:00,521.25,522.31,521.24,521.88,1603.0,510.658,511.6965,510.6482,511.2752,1603.0
2023-10-11 12:15:00,521.58,521.58,521.09,521.38,500.0,510.9813,510.9813,510.5013,510.7854,500.0
2023-10-11 12:20:00,521.18,521.18,520.46,520.46,400.0,510.5895,510.5895,509.8841,509.8841,400.0
2023-10-11 12:25:00,520.03,520.2,520.03,520.2,300.0,509.4628,509.6294,509.4628,509.6294,300.0
2023-10-11 12:30:00,520.2,520.2,520.2,520.2,0.0,509.6294,509.6294,509.6294,509.6294,0.0
2023-10-11 12:35:00,520.27,520.34,520.27,520.34,200.0,509.6979,509.7665,509.6979,509.7665,200.0
2023-10-11 12:40:00,520.34,520.34,520.34,520.34,0.0,509.7665,509.7665,509.7665,509.7665,0.0
2023-10-11 12:45:00,520.2,520.2,520.2,520.2,100.0,509.6294,509.6294,509.6294,509.6294,100.0
2023-10-11 12:50:00,520.22,520.22,520.22,520.22,100.0,509.649,509.649,509.649,509.649,100.0
2023-10-11 12:55:00,519.55,520.28,519.53,520.28,1183.0,508.9926,509.7077,508.973,509.7077,1183.0
2023-10-11 13:00:00,520.48,520.74,520.48,520.74,200.0,509.9037,510.1584,509.9037,510.1584,200.0
2023-10-11 13:05:00,520.8,520.8,520.8,520.8,100.0,510.2172,510.2172,510.2172,510.2172,100.0
2023-10-11 13:10:00,521.64,521.65,521.64,521.64,100.0,511.0401,511.0499,511.0401,511.0401,100.0
2023-10-11 13:15:00,521.5,521.5,520.92,520.92,400.0,510.903,510.903,510.3347,510.3347,400.0
2023-10-11 13:20:00,520.18,520.79,520.07,520.52,600.0,509.6098,510.2074,509.502,509.9429,600.0
2023-10-11 13:25:00,520.46,520.7,520.45,520.7,200.0,509.8841,510.1192,509.8743,510.1192,200.0
2023-10-11 13:30:00,520.8,520.8,520.8,520.8,100.0,510.2172,510.2172,510.2172,510.2172,100.0
2023-10-11 13:35:00,520.75,520.8,520.55,520.8,500.0,510.1682,510.2172,509.9723,510.2172,500.0
2023-10-11 13:40:00,520.77,520.87,520.56,520.85,1000.0,510.1878,510.2858,509.9821,510.2662,1000.0
2023-10-11 13:45:00,520.91,521.09,520.91,521.09,400.0,510.3249,510.5013,510.3249,510.5013,400.0
2023-10-11 13:50:00,521.02,521.79,521.02,521.75,900.0,510.4327,511.1871,510.4327,511.1479,900.0
2023-10-11 13:55:00,521.61,522.27,521.39,522.0,1744.0,511.0107,511.6573,510.7952,511.3928,1744.0
2023-10-11 14:00:00,522.0,522.0,522.0,522.0,0.0,511.3928,511.3928,511.3928,511.3928,0.0
2023-10-11 14:05:00,522.0,522.0,522.0,522.0,0.0,511.3928,511.3928,511.3928,511.3928,0.0
2023-10-11 14:10:00,521.58,521.94,521.57,521.6,1200.0,510.9813,511.334,510.9715,511.0009,1200.0
2023-10-11 14:15:00,521.4,521.64,519.41,519.41,7000.0,510.805,511.0401,508.8554,508.8554,7000.0
2023-10-11 14:20:00,519.83,519.9,518.78,518.92,6165.0,509.2669,509.3355,508.2382,508.3754,6165.0
2023-10-11 14:25:00,519.2,521.02,519.19,520.7,2848.0,508.6497,510.4327,508.6399,510.1192,2848.0
2023-10-11 14:30:00,519.75,519.77,519.05,519.05,1400.0,509.1885,509.2081,508.5027,508.5027,1400.0
2023-10-11 14:35:00,519.47,520.28,519.22,520.19,920.0,508.9142,509.7077,508.6693,509.6196,920.0
2023-10-11 14:40:00,519.74,519.74,519.74,519.74,100.0,509.1787,509.1787,509.1787,509.1787,100.0
2023-10-11 14:45:00,520.26,521.89,520.26,521.5,1619.0,509.6882,511.285,509.6882,510.903,1619.0
2023-10-11 14:50:00,521.16,521.16,521.16,521.16,100.0,510.5699,510.5699,510.5699,510.5699,100.0
2023-10-11 14:55:00,521.15,521.31,520.8,520.8,700.0,510.5601,510.7168,510.2172,510.2172,700.0
2023-10-11 15:00:00,520.6,521.57,520.59,521.37,2000.0,510.0212,510.9715,510.0114,510.7756,2000.0
2023-10-11 15:05:00,521.38,521.39,521.37,521.38,300.0,510.7854,510.7952,510.7756,510.7854,300.0
2023-10-11 15:10:00,521.26,521.54,520.94,520.94,2240.0,510.6678,510.9421,510.3543,510.3543,2240.0
2023-10-11 15:15:00,520.64,520.64,520.48,520.49,700.0,510.0604,510.0604,509.9037,509.9135,700.0
2023-10-11 15:20:00,520.39,520.39,520.07,520.08,600.0,509.8155,509.8155,509.502,509.5118,600.0
2023-10-11 15:25:00,520.28,520.29,520.2,520.25,1500.0,509.7077,509.7175,509.6294,509.6784,1500.0
2023-10-11 15:30:00,520.07,520.1,519.98,520.0,2300.0,509.502,509.5314,509.4138,509.4334,2300.0
2023-10-11 15:35:00,519.46,520.02,519.08,519.95,4779.0,508.9044,509.453,508.5321,509.3845,4779.0
2023-10-11 15:40:00,520.0,521.07,520.0,521.07,3696.0,509.4334,510.4817,509.4334,510.4817,3696.0
2023-10-11 15:45:00,522.12,522.78,522.11,522.52,1500.0,511.5104,512.1569,511.5006,511.9022,1500.0
2023-10-11 15:50:00,522.51,522.61,522.02,522.48,1466.0,511.8924,511.9904,511.4124,511.863,1466.0
2023-10-11 15:55:00,522.21,523.67,521.95,523.52,11710.0,511.5985,513.0289,511.3438,512.8819,11710.0
2023-10-12 09:30:00,525.66,526.49,524.64,524.64,5916.0,514.9784,515.7916,513.9791,513.9791,5916.0
2023-10-12 09:35:00,523.08,525.62,523.08,525.62,1540.0,512.4508,514.9392,512.4508,514.9392,1540.0
2023-10-12 09:40:00,524.6,524.65,523.26,523.26,528.0,513.94,513.9889,512.6272,512.6272,528.0
2023-10-12 09:45:00,522.46,524.05,520.39,521.24,17939.0,511.8434,513.4011,509.8155,510.6482,17939.0
2023-10-12 09:50:00,521.23,521.33,520.06,521.23,1900.0,510.6384,510.7364,509.4922,510.6384,1900.0
2023-10-12 09:55:00,521.2,521.2,520.08,520.08,1178.0,510.6091,510.6091,509.5118,509.5118,1178.0
2023-10-12 10:00:00,519.2,519.66,517.3,517.3,940.0,508.6497,509.1003,506.7883,506.7883,940.0
2023-10-12 10:05:00,517.25,518.82,517.25,518.37,811.0,506.7393,508.2774,506.7393,507.8366,811.0
2023-10-12 10:10:00,519.68,521.77,518.87,520.84,2966.0,509.1199,511.1675,508.3264,510.2564,2966.0
2023-10-12 10:15:00,520.46,521.21,520.42,521.21,1000.0,509.8841,510.6188,509.8449,510.6188,1000.0
2023-10-12 10:20:00,520.85,522.97,520.84,522.96,1404.0,510.2662,512.3431,510.2564,512.3333,1404.0
2023-10-12 10:25:00,522.3,524.0,522.3,522.88,3517.0,511.6867,513.3522,511.6867,512.2549,3517.0
2023-10-12 10:30:00,523.4,524.21,523.25,524.21,2025.0,512.7643,513.5579,512.6174,513.5579,2025.0
2023-10-12 10:35:00,524.07,525.46,523.65,525.06,3000.0,513.4207,514.7825,513.0093,514.3906,3000.0
2023-10-12 10:40:00,524.74,524.74,523.83,523.84,1581.0,514.0771,514.0771,513.1856,513.1954,1581.0
2023-10-12 10:45:00,523.29,525.3,523.28,525.3,700.0,512.6566,514.6257,512.6468,514.6257,700.0
2023-10-12 10:50:00,524.7,525.18,524.69,525.18,400.0,514.0379,514.5082,514.0281,514.5082,400.0
2023-10-12 10:55:00,524.48,525.26,524.48,525.25,400.0,513.8224,514.5866,513.8224,514.5768,400.0
2023-10-12 11:00:00,524.88,524.88,524.88,524.88,100.0,514.2143,514.2143,514.2143,514.2143,100.0
2023-10-12 11:05:00,525.57,526.43,524.43,525.26,1424.0,514.8903,515.7328,513.7734,514.5866,1424.0
2023-10-12 11:10:00,525.37,525.37,525.35,525.35,603.0,514.6943,514.6943,514.6747,514.6747,603.0
2023-10-12 11:15:00,525.7,526.6,525.42,526.1,500.0,515.0176,515.8993,514.7433,515.4095,500.0
2023-10-12 11:20:00,526.66,526.66,526.66,526.66,100.0,515.9581,515.9581,515.9581,515.9581,100.0
2023-10-12 11:25:00,526.65,527.35,525.92,527.3,1228.0,515.9483,516.6341,515.2331,516.5851,1228.0
2023-10-12 11:30:00,527.33,527.93,527.32,527.78,600.0,516.6145,517.2023,516.6047,517.0553,600.0
2023-10-12 11:35:00,528.31,529.34,527.39,528.77,3411.0,517.5746,518.5836,516.6733,518.0252,3411.0
2023-10-12 11:40:00,528.08,528.36,527.95,528.36,306.0,517.3492,517.6236,517.2219,517.6236,306.0
2023-10-12 11:45:00,528.1,528.21,527.36,527.7,1510.0,517.3688,517.4766,516.6439,516.977,1510.0
2023-10-12 11:50:00,527.56,527.79,526.61,526.83,1802.0,516.8398,517.0651,515.9091,516.1246,1802.0
2023-10-12 11:55:00,527.24,527.75,526.53,526.58,1230.0,516.5263,517.026,515.8307,515.8797,1230.0
2023-10-12 12:00:00,527.03,527.03,525.11,525.12,702.0,516.3206,516.3206,514.4396,514.4494,702.0
2023-10-12 12:05:00,525.11,525.77,524.38,525.44,1400.0,514.4396,515.0862,513.7244,514.7629,1400.0
2023-10-12 12:10:00,525.63,527.08,525.63,526.56,1200.0,514.949,516.3696,514.949,515.8601,1200.0
2023-10-12 12:15:00,526.51,527.05,526.49,526.49,300.0,515.8112,516.3402,515.7916,515.7916,300.0
2023-10-12 12:20:00,527.09,527.45,527.09,527.14,905.0,516.3794,516.732,516.3794,516.4283,905.0
2023-10-12 12:25:00,527.01,527.02,526.5,526.5,906.0,516.301,516.3108,515.8014,515.8014,906.0
2023-10-12 12:30:00,526.38,526.64,526.06,526.07,1200.0,515.6838,515.9385,515.3703,515.3801,1200.0
2023-10-12 12:35:00,526.67,526.68,526.15,526.51,747.0,515.9679,515.9777,515.4585,515.8112,747.0
2023-10-12 12:40:00,527.35,527.35,526.38,526.72,2200.0,516.6341,516.6341,515.6838,516.0169,2200.0
2023-10-12 12:45:00,526.55,526.55,525.1,525.1,700.0,515.8503,515.8503,514.4298,514.4298,700.0
2023-10-12 12:50:00,525.49,525.81,525.08,525.09,1670.0,514.8119,515.1254,514.4102,514.42,1670.0
2023-10-12 12:55:00,525.52,525.52,524.52,525.03,1005.0,514.8413,514.8413,513.8616,514.3612,1005.0
2023-10-12 13:00:00,524.4,524.53,523.79,523.79,2000.0,513.744,513.8714,513.1464,513.1464,2000.0
2023-10-12 13:05:00,523.36,523.39,522.59,522.6,1200.0,512.7252,512.7545,511.9708,511.9806,1200.0
2023-10-12 13:10:00,522.46,522.92,522.39,522.56,2454.0,511.8434,512.2941,511.7749,511.9414,2454.0
2023-10-12 13:15:00,522.88,522.88,522.24,522.43,1500.0,512.2549,512.2549,511.6279,511.8141,1500.0
2023-10-12 13:20:00,522.42,523.08,522.08,522.67,5300.0,511.8043,512.4508,511.4712,512.0492,5300.0
2023-10-12 13:25:00,522.65,522.66,521.71,521.8,6108.0,512.0296,512.0394,511.1087,511.1969,6108.0
2023-10-12 13:30:00,521.78,522.4,521.48,521.9,900.0,511.1773,511.7847,510.8834,511.2948,900.0
2023-10-12 13:35:00,521.9,522.33,521.19,521.2,1072.0,511.2948,511.7161,510.5993,510.6091,1072.0
2023-10-12 13:40:00,521.51,521.52,520.36,520.36,1400.0,510.9128,510.9225,509.7861,509.7861,1400.0
2023-10-12 13:45:00,520.39,520.5,520.16,520.2,700.0,509.8155,509.9233,509.5902,509.6294,700.0
2023-10-12 13:50:00,520.63,520.64,520.19,520.52,500.0,510.0506,510.0604,509.6196,509.9429,500.0
2023-10-12 13:55:00,520.89,520.9,519.92,519.92,1237.0,510.3054,510.3151,509.3551,509.3551,1237.0
2023-10-12 14:00:00,519.43,519.7,519.34,519.53,1905.0,508.875,509.1395,508.7868,508.973,1905.0
2023-10-12 14:05:00,519.51,519.52,518.96,519.2,7170.0,508.9534,508.9632,508.4146,508.6497,7170.0
2023-10-12 14:10:00,519.19,519.19,519.16,519.17,1000.0,508.6399,508.6399,508.6105,508.6203,1000.0
2023-10-12 14:15:00,519.47,519.83,518.65,518.65,2577.0,508.9142,509.2669,508.1109,508.1109,2577.0
2023-10-12 14:20:00,518.5,519.9,518.5,519.63,701.0,507.9639,509.3355,507.9639,509.071,701.0
2023-10-12 14:25:00,520.06,521.13,519.89,520.46,3921.0,509.4922,510.5405,509.3257,509.8841,3921.0
2023-10-12 14:30:00,520.32,521.25,520.32,521.25,600.0,509.7469,510.658,509.7469,510.658,600.0
2023-10-12 14:35:00,521.06,521.61,521.05,521.43,2247.0,510.4719,511.0107,510.4621,510.8344,2247.0
2023-10-12 14:40:00,521.41,522.28,521.41,521.9,900.0,510.8148,511.6671,510.8148,511.2948,900.0
2023-10-12 14:45:00,521.95,522.2,521.59,522.2,1300.0,511.3438,511.5887,510.9911,511.5887,1300.0
2023-10-12 14:50:00,522.37,522.37,522.12,522.3,1800.0,511.7553,511.7553,511.5104,511.6867,1800.0
2023-10-12 14:55:00,522.56,522.62,522.11,522.19,2331.0,511.9414,512.0002,511.5006,511.5789,2331.0
2023-10-12 15:00:00,522.49,522.49,522.17,522.42,1301.0,511.8728,511.8728,511.5593,511.8043,1301.0
2023-10-12 15:05:00,522.45,522.45,521.81,521.82,2100.0,511.8337,511.8337,511.2067,511.2165,2100.0
2023-10-12 15:10:00,521.83,521.83,521.33,521.46,1300.0,511.2262,511.2262,510.7364,510.8638,1300.0
2023-10-12 15:15:00,521.56,521.8,521.36,521.8,1000.0,510.9617,511.1969,510.7658,511.1969,1000.0
2023-10-12 15:20:00,521.89,521.92,521.52,521.78,6223.0,511.285,511.3144,510.9225,511.1773,6223.0
2023-10-12 15:25:00,521.38,521.45,520.9,520.9,1250.0,510.7854,510.854,510.3151,510.3151,1250.0
2023-10-12 15:30:00,520.93,521.37,520.84,520.92,724.0,510.3445,510.7756,510.2564,510.3347,724.0
2023-10-12 15:35:00,520.99,521.29,520.52,520.62,1700.0,510.4033,510.6972,509.9429,510.0408,1700.0
2023-10-12 15:40:00,520.35,521.13,520.3,520.74,2690.0,509.7763,510.5405,509.7273,510.1584,2690.0
2023-10-12 15:45:00,520.59,520.62,519.47,519.52,3000.0,510.0114,510.0408,508.9142,508.9632,3000.0
2023-10-12 15:50:00,519.35,520.47,519.35,519.68,4609.0,508.7966,509.8939,508.7966,509.1199,4609.0
2023-10-12 15:55:00,519.63,520.73,519.63,520.17,14451.0,509.071,510.1486,509.071,509.6,14451.0
2023-10-13 09:30:00,521.6,521.6,521.1,521.1,2233.0,511.0009,511.0009,510.5111,510.5111,2233.0
2023-10-13 09:35:00,520.07,520.07,518.71,518.9,904.0,509.502,509.502,508.1696,508.3558,904.0
2023-10-13 09:40:00,521.45,521.49,521.45,521.49,200.0,510.854,510.8932,510.854,510.8932,200.0
2023-10-13 09:45:00,520.59,521.53,519.72,519.91,6182.0,510.0114,510.9323,509.1591,509.3453,6182.0
2023-10-13 09:50:00,519.84,519.99,519.78,519.99,729.0,509.2767,509.4236,509.2179,509.4236,729.0
2023-10-13 09:55:00,518.97,518.97,516.45,517.44,1300.0,508.4244,508.4244,505.9556,506.9255,1300.0
2023-10-13 10:00:00,516.98,517.71,515.5,516.07,8174.0,506.4748,507.19,505.0249,505.5833,8174.0
2023-10-13 10:05:00,516.88,516.88,516.3,516.3,700.0,506.3768,506.3768,505.8086,505.8086,700.0
2023-10-13 10:10:00,514.88,514.88,514.88,514.88,100.0,504.4175,504.4175,504.4175,504.4175,100.0
2023-10-13 10:15:00,514.6,515.05,513.73,515.02,7696.0,504.1432,504.584,503.2908,504.5546,7696.0
2023-10-13 10:20:00,515.23,516.99,515.08,516.26,3096.0,504.7604,506.4846,504.6134,505.7694,3096.0
2023-10-13 10:25:00,516.24,517.0,516.13,516.55,1762.0,505.7498,506.4944,505.6421,506.0535,1762.0
2023-10-13 10:30:00,516.18,516.48,516.09,516.12,1414.0,505.6911,505.985,505.6029,505.6323,1414.0
2023-10-13 10:35:00,516.1,516.28,515.82,515.83,2100.0,505.6127,505.789,505.3384,505.3482,2100.0
2023-10-13 10:40:00,515.64,515.72,515.22,515.5,600.0,505.162,505.2404,504.7506,505.0249,600.0
2023-10-13 10:45:00,515.6,515.6,514.9,514.91,1200.0,505.1228,505.1228,504.4371,504.4469,1200.0
2023-10-13 10:50:00,514.45,514.45,511.91,512.37,7126.0,503.9962,503.9962,501.5078,501.9585,7126.0
2023-10-13 10:55:00,511.87,511.87,511.13,511.13,400.0,501.4686,501.4686,500.7437,500.7437,400.0
2023-10-13 11:00:00,510.78,511.46,510.77,511.39,958.0,500.4008,501.067,500.391,500.9984,958.0
2023-10-13 11:05:00,511.1,511.1,509.77,510.13,818.0,500.7143,500.7143,499.4113,499.764,818.0
2023-10-13 11:10:00,510.98,510.98,509.93,509.93,7100.0,500.5967,500.5967,499.5681,499.5681,7100.0
2023-10-13 11:15:00,510.18,510.4,509.66,510.37,1600.0,499.813,500.0285,499.3035,499.9991,1600.0
2023-10-13 11:20:00,510.06,510.84,509.81,509.97,2513.0,499.6954,500.4596,499.4505,499.6072,2513.0
2023-10-13 11:25:00,509.64,509.65,508.64,509.65,716.0,499.284,499.2938,498.3043,499.2938,716.0
2023-10-13 11:30:00,509.5,510.29,509.35,510.1,1432.0,499.1468,499.9207,498.9998,499.7346,1432.0
2023-10-13 11:35:00,509.69,509.69,509.13,509.14,1000.0,499.3329,499.3329,498.7843,498.7941,1000.0
2023-10-13 11:40:00,509.62,510.65,509.61,510.47,1700.0,499.2644,500.2734,499.2546,500.0971,1700.0
2023-10-13 11:45:00,510.62,510.62,509.56,509.92,1000.0,500.244,500.244,499.2056,499.5583,1000.0
2023-10-13 11:50:00,510.2,510.2,508.57,509.39,2000.0,499.8326,499.8326,498.2357,499.039,2000.0
2023-10-13 11:55:00,508.99,509.11,508.19,508.58,852.0,498.6472,498.7647,497.8634,498.2455,852.0
2023-10-13 12:00:00,508.62,509.6,508.62,509.6,700.0,498.2847,499.2448,498.2847,499.2448,700.0
2023-10-13 12:05:00,509.71,509.81,509.65,509.66,600.0,499.3525,499.4505,499.2938,499.3035,600.0
2023-10-13 12:10:00,509.61,509.61,508.52,508.52,1035.0,499.2546,499.2546,498.1867,498.1867,1035.0
2023-10-13 12:15:00,508.54,510.06,508.46,509.6,2900.0,498.2063,499.6954,498.1279,499.2448,2900.0
2023-10-13 12:20:00,509.4,510.13,509.39,509.92,900.0,499.0488,499.764,499.039,499.5583,900.0
2023-10-13 12:25:00,509.61,510.06,509.34,510.01,3132.0,499.2546,499.6954,498.9901,499.6464,3132.0
2023-10-13 12:30:00,510.27,510.44,510.02,510.44,841.0,499.9012,500.0677,499.6562,500.0677,841.0
2023-10-13 12:35:00,510.44,510.44,509.53,509.84,1403.0,500.0677,500.0677,499.1762,499.4799,1403.0
2023-10-13 12:40:00,509.68,509.68,509.55,509.55,700.0,499.3231,499.3231,499.1958,499.1958,700.0
2023-10-13 12:45:00,509.24,509.24,509.09,509.17,820.0,498.8921,498.8921,498.7451,498.8235,820.0
2023-10-13 12:50:00,509.18,509.18,507.89,508.87,1200.0,498.8333,498.8333,497.5695,498.5296,1200.0
2023-10-13 12:55:00,508.63,508.73,508.63,508.73,300.0,498.2945,498.3924,498.2945,498.3924,300.0
2023-10-13 13:00:00,508.78,508.78,508.4,508.63,1000.0,498.4414,498.4414,498.0692,498.2945,1000.0
2023-10-13 13:05:00,508.63,508.78,508.2,508.37,900.0,498.2945,498.4414,497.8732,498.0398,900.0
2023-10-13 13:10:00,508.0,508.29,507.53,507.54,1400.0,497.6773,497.9614,497.2168,497.2266,1400.0
2023-10-13 13:15:00,507.78,507.85,507.67,507.68,300.0,497.4617,497.5303,497.354,497.3638,300.0
2023-10-13 13:20:00,507.67,508.17,507.26,507.86,5416.0,497.354,497.8438,496.9523,497.5401,5416.0
2023-10-13 13:25:00,507.52,507.54,507.0,507.0,1000.0,497.207,497.2266,496.6976,496.6976,1000.0
2023-10-13 13:30:00,506.47,507.06,506.46,506.92,1657.0,496.1784,496.7564,496.1686,496.6192,1657.0
2023-10-13 13:35:00,506.9,507.24,506.57,507.23,2824.0,496.5996,496.9327,496.2763,496.9229,2824.0
2023-10-13 13:40:00,507.39,509.47,507.39,509.37,1300.0,497.0797,499.1174,497.0797,499.0194,1300.0
2023-10-13 13:45:00,509.42,509.42,509.41,509.42,100.0,499.0684,499.0684,499.0586,499.0684,100.0
2023-10-13 13:50:00,509.4,509.42,508.99,509.41,990.0,499.0488,499.0684,498.6472,499.0586,990.0
2023-10-13 13:55:00,509.18,509.18,508.72,508.94,800.0,498.8333,498.8333,498.3826,498.5982,800.0
2023-10-13 14:00:00,508.72,509.09,508.72,509.09,400.0,498.3826,498.7451,498.3826,498.7451,400.0
2023-10-13 14:05:00,508.91,509.04,508.64,508.69,400.0,498.5688,498.6961,498.3043,498.3533,400.0
2023-10-13 14:10:00,508.39,508.92,508.39,508.92,1067.0,498.0594,498.5786,498.0594,498.5786,1067.0
2023-10-13 14:15:00,508.92,509.46,508.9,509.42,1000.0,498.5786,499.1076,498.559,499.0684,1000.0
2023-10-13 14:20:00,509.5,509.5,509.0,509.17,807.0,499.1468,499.1468,498.657,498.8235,807.0
2023-10-13 14:25:00,508.97,509.17,508.82,509.13,600.0,498.6276,498.8235,498.4806,498.7843,600.0
2023-10-13 14:30:00,509.3,510.24,509.3,510.24,1000.0,498.9509,499.8718,498.9509,499.8718,1000.0
2023-10-13 14:35:00,509.64,509.64,509.06,509.06,600.0,499.284,499.284,498.7157,498.7157,600.0
2023-10-13 14:40:00,509.29,509.77,508.9,509.72,2452.0,498.9411,499.4113,498.559,499.3623,2452.0
2023-10-13 14:45:00,509.48,509.48,508.67,508.92,800.0,499.1272,499.1272,498.3337,498.5786,800.0
2023-10-13 14:50:00,508.92,510.03,508.9,509.58,1701.0,498.5786,499.666,498.559,499.2252,1701.0
2023-10-13 14:55:00,509.26,510.03,509.26,510.03,300.0,498.9117,499.666,498.9117,499.666,300.0
2023-10-13 15:00:00,509.93,510.5,509.76,510.32,1200.0,499.5681,500.1265,499.4015,499.9501,1200.0
2023-10-13 15:05:00,510.0,510.82,509.71,510.82,718.0,499.6366,500.44,499.3525,500.44,718.0
2023-10-13 15:10:00,510.22,511.2,510.22,510.79,800.0,499.8522,500.8123,499.8522,500.4106,800.0
2023-10-13 15:15:00,510.53,510.53,510.35,510.52,900.0,500.1559,500.1559,499.9795,500.1461,900.0
2023-10-13 15:20:00,510.12,510.71,510.1,510.69,600.0,499.7542,500.3322,499.7346,500.3126,600.0
2023-10-13 15:25:00,510.97,510.97,509.87,509.87,700.0,500.5869,500.5869,499.5093,499.5093,700.0
2023-10-13 15:30:00,510.26,510.36,509.99,510.36,893.0,499.8914,499.9893,499.6268,499.9893,893.0
2023-10-13 15:35:00,509.79,509.79,509.04,509.04,926.0,499.4309,499.4309,498.6961,498.6961,926.0
2023-10-13 15:40:00,509.0,509.77,508.83,508.84,2396.0,498.657,499.4113,498.4904,498.5002,2396.0
2023-10-13 15:45:00,509.11,511.15,509.11,510.96,5888.0,498.7647,500.7633,498.7647,500.5771,5888.0
2023-10-13 15:50:00,511.06,511.21,510.02,510.05,4597.0,500.6751,500.8221,499.6562,499.6856,4597.0
2023-10-13 15:55:00,510.05,510.95,509.75,510.56,22640.0,499.6856,500.5673,499.3917,500.1853,22640.0
2023-10-16 09:30:00,515.78,516.91,515.78,516.91,3488.0,505.2992,506.4062,505.2992,506.4062,3488.0
2023-10-16 09:35:00,516.91,516.91,516.91,516.91,0.0,506.4062,506.4062,506.4062,506.4062,0.0
2023-10-16 09:40:00,514.84,514.84,513.54,513.55,1400.0,504.3783,504.3783,503.1047,503.1145,1400.0
2023-10-16 09:45:00,513.41,513.64,513.41,513.63,200.0,502.9773,503.2027,502.9773,503.1929,200.0
2023-10-16 09:50:00,514.16,515.5,514.16,515.5,820.0,503.7121,505.0249,503.7121,505.0249,820.0
2023-10-16 09:55:00,515.46,515.46,514.25,514.25,630.0,504.9857,504.9857,503.8003,503.8003,630.0
2023-10-16 10:00:00,514.54,514.94,514.54,514.93,711.0,504.0844,504.4763,504.0844,504.4665,711.0
2023-10-16 10:05:00,515.29,515.36,515.24,515.36,505.0,504.8191,504.8877,504.7702,504.8877,505.0
2023-10-16 10:10:00,516.95,516.95,515.78,515.78,1222.0,506.4454,506.4454,505.2992,505.2992,1222.0
2023-10-16 10:15:00,516.2,516.68,516.2,516.68,410.0,505.7107,506.1809,505.7107,506.1809,410.0
2023-10-16 10:20:00,516.86,517.77,516.03,517.77,1412.0,506.3572,507.2487,505.5441,507.2487,1412.0
2023-10-16 10:25:00,519.66,519.66,518.17,518.18,588.0,509.1003,509.1003,507.6406,507.6504,588.0
2023-10-16 10:30:00,518.86,520.94,518.85,520.94,2023.0,508.3166,510.3543,508.3068,510.3543,2023.0
2023-10-16 10:35:00,520.19,520.73,519.45,519.45,600.0,509.6196,510.1486,508.8946,508.8946,600.0
2023-10-16 10:40:00,519.39,520.16,519.37,520.16,2047.0,508.8358,509.5902,508.8162,509.5902,2047.0
2023-10-16 10:45:00,520.16,520.52,519.43,520.11,1814.0,509.5902,509.9429,508.875,509.5412,1814.0
2023-10-16 10:50:00,520.44,520.99,519.83,519.83,2091.0,509.8645,510.4033,509.2669,509.2669,2091.0
2023-10-16 10:55:00,520.15,520.15,519.65,519.65,690.0,509.5804,509.5804,509.0905,509.0905,690.0
2023-10-16 11:00:00,519.39,520.05,519.3,519.31,1213.0,508.8358,509.4824,508.7477,508.7575,1213.0
2023-10-16 11:05:00,519.15,519.72,519.15,519.45,807.0,508.6007,509.1591,508.6007,508.8946,807.0
2023-10-16 11:10:00,518.9,519.33,518.64,518.73,881.0,508.3558,508.7771,508.1011,508.1892,881.0
2023-10-16 11:15:00,518.92,519.0,518.27,518.41,1907.0,508.3754,508.4538,507.7386,507.8757,1907.0
2023-10-16 11:20:00,518.41,518.41,518.41,518.41,0.0,507.8757,507.8757,507.8757,507.8757,0.0
2023-10-16 11:25:00,518.73,518.73,518.27,518.27,300.0,508.1892,508.1892,507.7386,507.7386,300.0
2023-10-16 11:30:00,518.71,519.13,517.73,517.73,3813.0,508.1696,508.5811,507.2096,507.2096,3813.0
2023-10-16 11:35:00,517.73,517.73,517.73,517.73,0.0,507.2096,507.2096,507.2096,507.2096,0.0
2023-10-16 11:40:00,517.14,517.55,516.91,517.03,2428.0,506.6316,507.0332,506.4062,506.5238,2428.0
2023-10-16 11:45:00,517.37,517.85,517.37,517.85,410.0,506.8569,507.3271,506.8569,507.3271,410.0
2023-10-16 11:50:00,517.56,517.56,517.51,517.51,300.0,507.043,507.043,506.994,506.994,300.0
2023-10-16 11:55:00,516.99,517.39,516.99,517.0,500.0,506.4846,506.8765,506.4846,506.4944,500.0
2023-10-16 12:00:00,517.41,517.5,516.91,516.91,1680.0,506.8961,506.9842,506.4062,506.4062,1680.0
2023-10-16 12:05:00,517.93,517.93,517.93,517.93,102.0,507.4055,507.4055,507.4055,507.4055,102.0
2023-10-16 12:10:00,517.39,517.39,517.39,517.39,100.0,506.8765,506.8765,506.8765,506.8765,100.0
2023-10-16 12:15:00,517.98,517.98,517.39,517.39,200.0,507.4545,507.4545,506.8765,506.8765,200.0
2023-10-16 12:20:00,517.09,517.09,516.76,516.76,349.0,506.5826,506.5826,506.2593,506.2593,349.0
2023-10-16 12:25:00,517.24,517.56,517.24,517.56,641.0,506.7295,507.043,506.7295,507.043,641.0
2023-10-16 12:30:00,517.56,517.56,517.56,517.56,0.0,507.043,507.043,507.043,507.043,0.0
2023-10-16 12:35:00,517.44,517.99,517.44,517.99,300.0,506.9255,507.4643,506.9255,507.4643,300.0
2023-10-16 12:40:00,517.99,517.99,517.99,517.99,0.0,507.4643,507.4643,507.4643,507.4643,0.0
2023-10-16 12:45:00,517.26,517.85,517.26,517.81,1000.0,506.7491,507.3271,506.7491,507.2879,1000.0
2023-10-16 12:50:00,517.71,517.71,517.12,517.26,400.0,507.19,507.19,506.612,506.7491,400.0
2023-10-16 12:55:00,517.28,517.45,516.97,517.23,951.0,506.7687,506.9353,506.465,506.7197,951.0
2023-10-16 13:00:00,517.52,518.48,517.52,518.48,600.0,507.0038,507.9443,507.0038,507.9443,600.0
2023-10-16 13:05:00,518.48,518.48,518.48,518.48,0.0,507.9443,507.9443,507.9443,507.9443,0.0
2023-10-16 13:10:00,518.78,518.83,518.12,518.12,920.0,508.2382,508.2872,507.5916,507.5916,920.0
2023-10-16 13:15:00,517.86,518.2,517.78,517.78,450.0,507.3369,507.67,507.2585,507.2585,450.0
2023-10-16 13:20:00,517.45,517.45,516.04,516.37,1654.0,506.9353,506.9353,505.5539,505.8772,1654.0
2023-10-16 13:25:00,515.57,515.82,515.21,515.71,808.0,505.0935,505.3384,504.7408,505.2306,808.0
2023-10-16 13:30:00,516.19,516.5,516.01,516.01,448.0,505.7009,506.0046,505.5245,505.5245,448.0
2023-10-16 13:35:00,516.43,516.43,516.01,516.31,600.0,505.936,505.936,505.5245,505.8184,600.0
2023-10-16 13:40:00,516.22,516.26,516.21,516.25,1000.0,505.7302,505.7694,505.7204,505.7596,1000.0
2023-10-16 13:45:00,515.97,516.02,515.33,515.47,1200.0,505.4853,505.5343,504.8583,504.9955,1200.0
2023-10-16 13:50:00,515.49,515.49,514.91,514.97,500.0,505.0151,505.0151,504.4469,504.5056,500.0
2023-10-16 13:55:00,514.81,514.81,514.79,514.79,300.0,504.3489,504.3489,504.3293,504.3293,300.0
2023-10-16 14:00:00,515.03,515.69,514.85,514.85,1037.0,504.5644,505.211,504.3881,504.3881,1037.0
2023-10-16 14:05:00,515.22,515.22,515.22,515.22,100.0,504.7506,504.7506,504.7506,504.7506,100.0
2023-10-16 14:10:00,515.44,515.85,515.03,515.03,1119.0,504.9661,505.3678,504.5644,504.5644,1119.0
2023-10-16 14:15:00,515.11,515.11,515.11,515.11,100.0,504.6428,504.6428,504.6428,504.6428,100.0
2023-10-16 14:20:00,515.15,515.18,515.15,515.18,200.0,504.682,504.7114,504.682,504.7114,200.0
2023-10-16 14:25:00,515.25,515.7,514.68,514.68,997.0,504.78,505.2208,504.2215,504.2215,997.0
2023-10-16 14:30:00,515.14,515.33,515.14,515.33,252.0,504.6722,504.8583,504.6722,504.8583,252.0
2023-10-16 14:35:00,514.75,514.75,514.7,514.7,200.0,504.2901,504.2901,504.2411,504.2411,200.0
2023-10-16 14:40:00,514.86,514.86,514.27,514.28,223.0,504.3979,504.3979,503.8199,503.8297,223.0
2023-10-16 14:45:00,514.32,514.32,514.08,514.31,423.0,503.8689,503.8689,503.6337,503.8591,423.0
2023-10-16 14:50:00,514.6,515.0,514.6,515.0,903.0,504.1432,504.535,504.1432,504.535,903.0
2023-10-16 14:55:00,515.41,515.71,514.8,515.7,544.0,504.9367,505.2306,504.3391,505.2208,544.0
2023-10-16 15:00:00,515.22,515.49,515.21,515.49,200.0,504.7506,505.0151,504.7408,505.0151,200.0
2023-10-16 15:05:00,515.88,515.88,515.71,515.71,270.0,505.3972,505.3972,505.2306,505.2306,270.0
2023-10-16 15:10:00,515.48,515.82,515.44,515.63,926.0,505.0053,505.3384,504.9661,505.1522,926.0
2023-10-16 15:15:00,515.63,515.63,515.63,515.63,0.0,505.1522,505.1522,505.1522,505.1522,0.0
2023-10-16 15:20:00,516.13,516.57,516.11,516.11,1307.0,505.6421,506.0731,505.6225,505.6225,1307.0
2023-10-16 15:25:00,516.33,516.46,515.58,516.06,4317.0,505.838,505.9654,505.1033,505.5735,4317.0
2023-10-16 15:30:00,515.77,515.77,515.59,515.61,717.0,505.2894,505.2894,505.113,505.1326,717.0
2023-10-16 15:35:00,515.76,515.76,515.27,515.27,1000.0,505.2796,505.2796,504.7996,504.7996,1000.0
2023-10-16 15:40:00,515.11,515.49,514.99,515.49,1096.0,504.6428,505.0151,504.5252,505.0151,1096.0
2023-10-16 15:45:00,515.51,515.51,515.1,515.26,1927.0,505.0347,505.0347,504.633,504.7898,1927.0
2023-10-16 15:50:00,515.4,515.73,515.24,515.73,2508.0,504.9269,505.2502,504.7702,505.2502,2508.0
2023-10-16 15:55:00,515.78,516.25,515.19,515.46,10441.0,505.2992,505.7596,504.7212,504.9857,10441.0
2023-10-17 09:30:00,510.82,516.46,510.82,516.46,3410.0,500.44,505.9654,500.44,505.9654,3410.0
2023-10-17 09:35:00,510.98,511.36,510.98,511.36,200.0,500.5967,500.969,500.5967,500.969,200.0
2023-10-17 09:40:00,511.78,513.25,511.49,512.09,800.0,501.3805,502.8206,501.0964,501.6842,800.0
2023-10-17 09:45:00,512.63,514.16,512.63,513.18,1012.0,502.2132,503.7121,502.2132,502.752,1012.0
2023-10-17 09:50:00,513.07,513.08,512.88,513.08,300.0,502.6443,502.6541,502.4581,502.6541,300.0
2023-10-17 09:55:00,512.44,514.2,512.37,514.15,1030.0,502.0271,503.7513,501.9585,503.7023,1030.0
2023-10-17 10:00:00,516.88,516.88,512.42,513.89,500.0,506.3768,506.3768,502.0075,503.4476,500.0
2023-10-17 10:05:00,512.63,514.77,511.82,514.77,900.0,502.2132,504.3097,501.4197,504.3097,900.0
2023-10-17 10:10:00,515.21,515.21,515.2,515.21,100.0,504.7408,504.7408,504.731,504.7408,100.0
2023-10-17 10:15:00,516.38,517.05,516.37,516.58,400.0,505.887,506.5434,505.8772,506.0829,400.0
2023-10-17 10:20:00,516.58,516.98,516.11,516.19,1111.0,506.0829,506.4748,505.6225,505.7009,1111.0
2023-10-17 10:25:00,516.65,517.13,515.82,515.82,368.0,506.1515,506.6218,505.3384,505.3384,368.0
2023-10-17 10:30:00,516.28,516.28,516.27,516.28,126.0,505.789,505.789,505.7792,505.789,126.0
2023-10-17 10:35:00,516.53,518.09,516.53,516.53,687.0,506.0339,507.5622,506.0339,506.0339,687.0
2023-10-17 10:40:00,517.2,517.29,517.19,517.29,900.0,506.6903,506.7785,506.6805,506.7785,900.0
2023-10-17 10:45:00,516.9,516.99,516.5,516.99,400.0,506.3964,506.4846,506.0046,506.4846,400.0
2023-10-17 10:50:00,516.38,516.5,516.38,516.5,500.0,505.887,506.0046,505.887,506.0046,500.0
2023-10-17 10:55:00,517.07,517.27,517.07,517.26,341.0,506.563,506.7589,506.563,506.7491,341.0
2023-10-17 11:00:00,517.32,517.86,517.31,517.86,300.0,506.8079,507.3369,506.7981,507.3369,300.0
2023-10-17 11:05:00,518.28,518.77,517.82,518.77,1121.0,507.7484,508.2284,507.2977,508.2284,1121.0
2023-10-17 11:10:00,518.22,518.5,518.18,518.23,1142.0,507.6896,507.9639,507.6504,507.6994,1142.0
2023-10-17 11:15:00,518.7,518.76,518.66,518.75,1100.0,508.1599,508.2186,508.1207,508.2088,1100.0
2023-10-17 11:20:00,519.41,519.41,517.51,517.99,1466.0,508.8554,508.8554,506.994,507.4643,1466.0
2023-10-17 11:25:00,518.11,518.87,518.11,518.63,800.0,507.5818,508.3264,507.5818,508.0913,800.0
2023-10-17 11:30:00,518.27,518.66,518.27,518.65,600.0,507.7386,508.1207,507.7386,508.1109,600.0
2023-10-17 11:35:00,519.13,519.72,519.12,519.13,950.0,508.5811,509.1591,508.5713,508.5811,950.0
2023-10-17 11:40:00,519.13,519.65,518.61,519.65,1500.0,508.5811,509.0905,508.0717,509.0905,1500.0
2023-10-17 11:45:00,518.92,520.38,518.92,520.38,400.0,508.3754,509.8057,508.3754,509.8057,400.0
2023-10-17 11:50:00,520.15,520.15,520.15,520.15,100.0,509.5804,509.5804,509.5804,509.5804,100.0
2023-10-17 11:55:00,519.84,520.01,519.03,519.03,700.0,509.2767,509.4432,508.4831,508.4831,700.0
2023-10-17 12:00:00,519.16,519.51,519.15,519.5,1100.0,508.6105,508.9534,508.6007,508.9436,1100.0
2023-10-17 12:05:00,519.51,520.05,519.43,519.43,400.0,508.9534,509.4824,508.875,508.875,400.0
2023-10-17 12:10:00,519.13,519.35,518.38,518.71,1800.0,508.5811,508.7966,507.8464,508.1696,1800.0
2023-10-17 12:15:00,518.75,518.76,517.75,517.75,1548.0,508.2088,508.2186,507.2292,507.2292,1548.0
2023-10-17 12:20:00,518.13,518.14,518.07,518.13,400.0,507.6014,507.6112,507.5427,507.6014,400.0
2023-10-17 12:25:00,518.14,519.44,518.14,519.38,2400.0,507.6112,508.8848,507.6112,508.826,2400.0
2023-10-17 12:30:00,519.37,519.84,518.65,518.67,1400.0,508.8162,509.2767,508.1109,508.1305,1400.0
2023-10-17 12:35:00,518.45,518.45,518.03,518.23,900.0,507.9149,507.9149,507.5035,507.6994,900.0
2023-10-17 12:40:00,518.14,518.61,518.14,518.39,800.0,507.6112,508.0717,507.6112,507.8562,800.0
2023-10-17 12:45:00,518.38,518.39,517.36,517.6,700.0,507.8464,507.8562,506.8471,507.0822,700.0
2023-10-17 12:50:00,517.6,517.6,517.6,517.6,0.0,507.0822,507.0822,507.0822,507.0822,0.0
2023-10-17 12:55:00,517.98,518.36,516.72,516.73,2200.0,507.4545,507.8268,506.2201,506.2299,2200.0
2023-10-17 13:00:00,516.54,517.3,516.14,516.23,1900.0,506.0437,506.7883,505.6519,505.74,1900.0
2023-10-17 13:05:00,516.13,516.69,516.06,516.69,1300.0,505.6421,506.1907,505.5735,506.1907,1300.0
2023-10-17 13:10:00,516.64,516.89,515.87,516.04,900.0,506.1417,506.3866,505.3874,505.5539,900.0
2023-10-17 13:15:00,515.87,515.87,515.53,515.53,300.0,505.3874,505.3874,505.0543,505.0543,300.0
2023-10-17 13:20:00,515.95,516.55,515.95,516.11,1100.0,505.4657,506.0535,505.4657,505.6225,1100.0
2023-10-17 13:25:00,516.11,516.11,516.11,516.11,0.0,505.6225,505.6225,505.6225,505.6225,0.0
2023-10-17 13:30:00,515.54,515.6,515.44,515.6,800.0,505.0641,505.1228,504.9661,505.1228,800.0
2023-10-17 13:35:00,515.72,515.77,515.22,515.22,300.0,505.2404,505.2894,504.7506,504.7506,300.0
2023-10-17 13:40:00,515.23,515.68,515.16,515.24,2500.0,504.7604,505.2012,504.6918,504.7702,2500.0
2023-10-17 13:45:00,515.43,515.55,515.26,515.55,1200.0,504.9563,505.0739,504.7898,505.0739,1200.0
2023-10-17 13:50:00,515.67,515.89,514.67,515.04,2000.0,505.1914,505.407,504.2117,504.5742,2000.0
2023-10-17 13:55:00,515.48,515.48,514.06,514.5,2122.0,505.0053,505.0053,503.6141,504.0452,2122.0
2023-10-17 14:00:00,514.24,514.26,513.97,514.06,700.0,503.7905,503.8101,503.526,503.6141,700.0
2023-10-17 14:05:00,514.21,514.31,514.2,514.3,600.0,503.7611,503.8591,503.7513,503.8493,600.0
2023-10-17 14:10:00,514.7,514.7,514.29,514.59,400.0,504.2411,504.2411,503.8395,504.1334,400.0
2023-10-17 14:15:00,514.7,515.06,514.35,514.7,1331.0,504.2411,504.5938,503.8982,504.2411,1331.0
2023-10-17 14:20:00,514.56,514.56,514.56,514.56,100.0,504.104,504.104,504.104,504.104,100.0
2023-10-17 14:25:00,513.92,513.92,513.67,513.67,300.0,503.477,503.477,503.2321,503.2321,300.0
2023-10-17 14:30:00,514.46,514.98,513.93,514.18,1100.0,504.006,504.5154,503.4868,503.7317,1100.0
2023-10-17 14:35:00,514.49,514.72,514.06,514.5,1216.0,504.0354,504.2607,503.6141,504.0452,1216.0
2023-10-17 14:40:00,514.1,514.89,513.5,513.5,1079.0,503.6533,504.4273,503.0655,503.0655,1079.0
2023-10-17 14:45:00,513.75,514.23,513.63,514.08,1400.0,503.3104,503.7807,503.1929,503.6337,1400.0
2023-10-17 14:50:00,514.14,514.14,512.33,512.33,1900.0,503.6925,503.6925,501.9193,501.9193,1900.0
2023-10-17 14:55:00,512.23,512.61,511.66,512.01,3300.0,501.8213,502.1936,501.2629,501.6058,3300.0
2023-10-17 15:00:00,512.52,513.0,512.52,512.72,700.0,502.1054,502.5757,502.1054,502.3014,700.0
2023-10-17 15:05:00,512.72,513.12,512.22,513.1,1612.0,502.3014,502.6932,501.8115,502.6736,1612.0
2023-10-17 15:10:00,513.23,513.7,512.98,513.7,400.0,502.801,503.2615,502.5561,503.2615,400.0
2023-10-17 15:15:00,513.37,514.33,513.37,514.29,977.0,502.9382,503.8787,502.9382,503.8395,977.0
2023-10-17 15:20:00,514.43,514.43,514.19,514.19,667.0,503.9766,503.9766,503.7415,503.7415,667.0
2023-10-17 15:25:00,514.42,514.42,514.42,514.42,100.0,503.9668,503.9668,503.9668,503.9668,100.0
2023-10-17 15:30:00,514.86,514.86,513.97,514.0,1500.0,504.3979,504.3979,503.526,503.5554,1500.0
2023-10-17 15:35:00,514.01,514.43,514.01,514.43,300.0,503.5652,503.9766,503.5652,503.9766,300.0
2023-10-17 15:40:00,514.54,514.82,514.24,514.77,956.0,504.0844,504.3587,503.7905,504.3097,956.0
2023-10-17 15:45:00,514.82,515.38,514.62,515.0,2100.0,504.3587,504.9073,504.1628,504.535,2100.0
2023-10-17 15:50:00,515.02,515.27,514.61,515.17,2201.0,504.5546,504.7996,504.153,504.7016,2201.0
2023-10-17 15:55:00,514.9,515.96,514.72,515.92,13514.0,504.4371,505.4755,504.2607,505.4363,13514.0
2023-10-18 09:30:00,510.99,512.98,509.34,512.49,3037.0,500.6065,502.5561,498.9901,502.076,3037.0
2023-10-18 09:35:00,509.19,510.36,509.19,509.2,400.0,498.8431,499.9893,498.8431,498.8529,400.0
2023-10-18 09:40:00,508.87,509.38,506.5,507.56,8329.0,498.5296,499.0292,496.2078,497.2462,8329.0
2023-10-18 09:45:00,507.25,507.25,506.92,506.92,300.0,496.9425,496.9425,496.6192,496.6192,300.0
2023-10-18 09:50:00,506.79,507.4,506.78,507.13,820.0,496.4919,497.0895,496.4821,496.825,820.0
2023-10-18 09:55:00,506.75,506.95,506.02,506.65,806.0,496.4527,496.6486,495.7375,496.3547,806.0
2023-10-18 10:00:00,505.48,506.14,505.02,505.75,3923.0,495.2085,495.8551,494.7578,495.473,3923.0
2023-10-18 10:05:00,506.22,507.09,506.08,507.09,700.0,495.9334,496.7858,495.7963,496.7858,700.0
2023-10-18 10:10:00,506.39,506.39,506.39,506.39,100.0,496.1,496.1,496.1,496.1,100.0
2023-10-18 10:15:00,507.73,509.01,507.73,508.77,1100.0,497.4128,498.6668,497.4128,498.4316,1100.0
2023-10-18 10:20:00,510.39,511.48,510.39,511.48,300.0,500.0187,501.0866,500.0187,501.0866,300.0
2023-10-18 10:25:00,511.28,511.8,511.28,511.8,300.0,500.8906,501.4001,500.8906,501.4001,300.0
2023-10-18 10:30:00,510.27,510.33,509.51,509.51,400.0,499.9012,499.9599,499.1566,499.1566,400.0
2023-10-18 10:35:00,509.51,509.51,509.51,509.51,0.0,499.1566,499.1566,499.1566,499.1566,0.0
2023-10-18 10:40:00,508.92,509.99,508.32,509.81,14302.0,498.5786,499.6268,497.9908,499.4505,14302.0
2023-10-18 10:45:00,509.91,510.48,509.16,509.33,78669.0,499.5485,500.1069,498.8137,498.9803,78669.0
2023-10-18 10:50:00,508.25,508.39,507.38,507.38,4032.0,497.9222,498.0594,497.0699,497.0699,4032.0
2023-10-18 10:55:00,507.48,507.97,507.47,507.97,1300.0,497.1678,497.6479,497.158,497.6479,1300.0
2023-10-18 11:00:00,507.68,508.75,507.54,508.63,2400.0,497.3638,498.412,497.2266,498.2945,2400.0
2023-10-18 11:05:00,508.63,508.63,508.63,508.63,0.0,498.2945,498.2945,498.2945,498.2945,0.0
2023-10-18 11:10:00,508.54,508.54,508.54,508.54,100.0,498.2063,498.2063,498.2063,498.2063,100.0
2023-10-18 11:15:00,508.77,508.84,508.77,508.79,400.0,498.4316,498.5002,498.4316,498.4512,400.0
2023-10-18 11:20:00,508.17,508.23,507.88,507.89,600.0,497.8438,497.9026,497.5597,497.5695,600.0
2023-10-18 11:25:00,507.97,507.97,507.58,507.59,400.0,497.6479,497.6479,497.2658,497.2756,400.0
2023-10-18 11:30:00,507.59,508.43,507.58,508.42,1275.0,497.2756,498.0985,497.2658,498.0887,1275.0
2023-10-18 11:35:00,508.06,508.19,508.06,508.19,200.0,497.7361,497.8634,497.7361,497.8634,200.0
2023-10-18 11:40:00,508.7,508.7,508.17,508.17,389.0,498.3631,498.3631,497.8438,497.8438,389.0
2023-10-18 11:45:00,507.88,507.88,507.88,507.88,433.0,497.5597,497.5597,497.5597,497.5597,433.0
2023-10-18 11:50:00,507.87,507.99,506.1,506.25,12610.0,497.5499,497.6675,495.8159,495.9628,12610.0
2023-10-18 11:55:00,506.44,507.49,506.27,507.37,1000.0,496.149,497.1776,495.9824,497.0601,1000.0
2023-10-18 12:00:00,507.28,507.36,507.27,507.36,600.0,496.9719,497.0503,496.9621,497.0503,600.0
2023-10-18 12:05:00,507.59,507.59,506.99,506.99,202.0,497.2756,497.2756,496.6878,496.6878,202.0
2023-10-18 12:10:00,506.09,506.46,506.09,506.45,318.0,495.8061,496.1686,495.8061,496.1588,318.0
2023-10-18 12:15:00,506.38,506.48,506.16,506.48,800.0,496.0902,496.1882,495.8747,496.1882,800.0
2023-10-18 12:20:00,506.47,507.09,505.88,507.09,4550.0,496.1784,496.7858,495.6004,496.7858,4550.0
2023-10-18 12:25:00,507.06,507.12,507.06,507.12,600.0,496.7564,496.8152,496.7564,496.8152,600.0
2023-10-18 12:30:00,507.03,507.03,506.62,506.91,400.0,496.727,496.727,496.3253,496.6094,400.0
2023-10-18 12:35:00,506.91,507.91,506.51,507.65,3196.0,496.6094,497.5891,496.2176,497.3344,3196.0
2023-10-18 12:40:00,507.71,507.71,507.71,507.71,100.0,497.3932,497.3932,497.3932,497.3932,100.0
2023-10-18 12:45:00,507.5,507.5,507.5,507.5,100.0,497.1874,497.1874,497.1874,497.1874,100.0
2023-10-18 12:50:00,507.44,507.49,507.44,507.49,200.0,497.1287,497.1776,497.1287,497.1776,200.0
2023-10-18 12:55:00,507.48,507.6,507.04,507.38,2225.0,497.1678,497.2854,496.7368,497.0699,2225.0
2023-10-18 13:00:00,507.32,507.74,506.61,507.21,2500.0,497.0111,497.4226,496.3155,496.9033,2500.0
2023-10-18 13:05:00,507.37,508.37,507.36,508.37,516.0,497.0601,498.0398,497.0503,498.0398,516.0
2023-10-18 13:10:00,508.37,508.37,508.37,508.37,0.0,498.0398,498.0398,498.0398,498.0398,0.0
2023-10-18 13:15:00,509.14,509.3,509.14,509.24,525.0,498.7941,498.9509,498.7941,498.8921,525.0
2023-10-18 13:20:00,508.86,508.86,507.91,507.91,714.0,498.5198,498.5198,497.5891,497.5891,714.0
2023-10-18 13:25:00,507.56,507.56,507.56,507.56,100.0,497.2462,497.2462,497.2462,497.2462,100.0
2023-10-18 13:30:00,507.5,507.54,507.47,507.47,1540.0,497.1874,497.2266,497.158,497.158,1540.0
2023-10-18 13:35:00,507.28,507.67,506.68,507.47,1400.0,496.9719,497.354,496.3841,497.158,1400.0
2023-10-18 13:40:00,507.47,507.47,507.47,507.47,0.0,497.158,497.158,497.158,497.158,0.0
2023-10-18 13:45:00,507.42,507.42,507.41,507.42,300.0,497.1091,497.1091,497.0993,497.1091,300.0
2023-10-18 13:50:00,508.02,508.02,507.41,507.41,300.0,497.6969,497.6969,497.0993,497.0993,300.0
2023-10-18 13:55:00,508.71,508.73,508.71,508.73,220.0,498.3729,498.3924,498.3729,498.3924,220.0
2023-10-18 14:00:00,507.95,507.95,507.95,507.95,100.0,497.6283,497.6283,497.6283,497.6283,100.0
2023-10-18 14:05:00,509.1,509.1,509.1,509.1,200.0,498.7549,498.7549,498.7549,498.7549,200.0
2023-10-18 14:10:00,508.95,508.95,508.95,508.95,1000.0,498.608,498.608,498.608,498.608,1000.0
2023-10-18 14:15:00,508.13,508.13,508.13,508.13,500.0,497.8046,497.8046,497.8046,497.8046,500.0
2023-10-18 14:20:00,507.81,507.82,507.81,507.81,200.0,497.4911,497.5009,497.4911,497.4911,200.0
2023-10-18 14:25:00,508.16,508.18,508.15,508.18,200.0,497.834,497.8536,497.8242,497.8536,200.0
2023-10-18 14:30:00,508.19,508.34,507.87,507.87,1000.0,497.8634,498.0104,497.5499,497.5499,1000.0
2023-10-18 14:35:00,507.94,507.94,507.58,507.58,200.0,497.6185,497.6185,497.2658,497.2658,200.0
2023-10-18 14:40:00,507.39,507.77,507.23,507.24,1405.0,497.0797,497.452,496.9229,496.9327,1405.0
2023-10-18 14:45:00,507.5,507.5,507.21,507.21,200.0,497.1874,497.1874,496.9033,496.9033,200.0
2023-10-18 14:50:00,507.21,507.5,507.03,507.03,709.0,496.9033,497.1874,496.727,496.727,709.0
2023-10-18 14:55:00,507.65,507.67,507.27,507.43,1036.0,497.3344,497.354,496.9621,497.1189,1036.0
2023-10-18 15:00:00,507.03,507.37,506.74,506.75,1711.0,496.727,497.0601,496.4429,496.4527,1711.0
2023-10-18 15:05:00,506.53,506.83,506.29,506.66,6205.0,496.2372,496.5311,496.002,496.3645,6205.0
2023-10-18 15:10:00,506.36,506.36,505.4,506.11,3594.0,496.0706,496.0706,495.1301,495.8257,3594.0
2023-10-18 15:15:00,505.84,506.66,505.83,506.39,2601.0,495.5612,496.3645,495.5514,496.1,2601.0
2023-10-18 15:20:00,506.57,506.86,506.57,506.86,200.0,496.2763,496.5604,496.2763,496.5604,200.0
2023-10-18 15:25:00,506.77,506.93,506.4,506.76,3539.0,496.4723,496.629,496.1098,496.4625,3539.0
2023-10-18 15:30:00,506.75,507.32,506.35,507.31,3300.0,496.4527,497.0111,496.0608,497.0013,3300.0
2023-10-18 15:35:00,507.11,507.36,506.78,507.26,1850.0,496.8054,497.0503,496.4821,496.9523,1850.0
2023-10-18 15:40:00,506.65,507.0,506.34,506.6,2809.0,496.3547,496.6976,496.051,496.3057,2809.0
2023-10-18 15:45:00,506.43,506.79,504.84,505.16,21779.0,496.1392,496.4919,494.5815,494.895,21779.0
2023-10-18 15:50:00,505.39,505.63,504.69,504.95,8630.0,495.1203,495.3554,494.4345,494.6893,8630.0
2023-10-18 15:55:00,504.95,506.29,504.95,506.0,26483.0,494.6893,496.002,494.6893,495.7179,26483.0
2023-10-19 09:30:00,507.23,507.23,504.98,504.98,2413.0,496.9229,496.9229,494.7186,494.7186,2413.0
2023-10-19 09:35:00,502.66,502.66,502.66,502.66,100.0,492.4458,492.4458,492.4458,492.4458,100.0
2023-10-19 09:40:00,503.18,503.36,503.18,503.36,200.0,492.9552,493.1316,492.9552,493.1316,200.0
2023-10-19 09:45:00,504.56,505.1,503.78,504.51,12833.0,494.3072,494.8362,493.543,494.2582,12833.0
2023-10-19 09:50:00,504.83,505.17,504.83,505.17,200.0,494.5717,494.9048,494.5717,494.9048,200.0
2023-10-19 09:55:00,505.0,506.13,503.6,505.95,2142.0,494.7382,495.8453,493.3667,495.6689,2142.0
2023-10-19 10:00:00,505.81,505.81,505.22,505.22,500.0,495.5318,495.5318,494.9538,494.9538,500.0
2023-10-19 10:05:00,505.22,505.22,505.22,505.22,0.0,494.9538,494.9538,494.9538,494.9538,0.0
2023-10-19 10:10:00,507.09,507.09,507.08,507.09,725.0,496.7858,496.7858,496.776,496.7858,725.0
2023-10-19 10:15:00,507.34,507.34,507.19,507.33,300.0,497.0307,497.0307,496.8837,497.0209,300.0
2023-10-19 10:20:00,504.79,505.73,504.7,505.53,1228.0,494.5325,495.4534,494.4443,495.2575,1228.0
2023-10-19 10:25:00,505.0,505.0,504.27,504.38,2700.0,494.7382,494.7382,494.0231,494.1308,2700.0
2023-10-19 10:30:00,504.38,505.63,504.33,505.53,2100.0,494.1308,495.3554,494.0819,495.2575,2100.0
2023-10-19 10:35:00,504.96,505.94,504.84,504.95,1500.0,494.6991,495.6591,494.5815,494.6893,1500.0
2023-10-19 10:40:00,505.63,506.01,505.5,505.92,600.0,495.3554,495.7277,495.2281,495.6395,600.0
2023-10-19 10:45:00,505.5,505.8,504.91,504.91,801.0,495.2281,495.522,494.6501,494.6501,801.0
2023-10-19 10:50:00,504.94,505.03,504.94,504.95,700.0,494.6795,494.7676,494.6795,494.6893,700.0
2023-10-19 10:55:00,504.96,504.96,504.42,504.81,800.0,494.6991,494.6991,494.17,494.5521,800.0
2023-10-19 11:00:00,505.31,505.82,504.57,505.58,1020.0,495.0419,495.5416,494.317,495.3065,1020.0
2023-10-19 11:05:00,504.98,504.98,504.96,504.97,200.0,494.7186,494.7186,494.6991,494.7088,200.0
2023-10-19 11:10:00,504.86,505.04,504.36,504.53,16500.0,494.6011,494.7774,494.1112,494.2778,16500.0
2023-10-19 11:15:00,504.53,504.53,504.04,504.23,1400.0,494.2778,494.2778,493.7977,493.9839,1400.0
2023-10-19 11:20:00,504.04,504.09,503.76,504.09,1200.0,493.7977,493.8467,493.5234,493.8467,1200.0
2023-10-19 11:25:00,504.56,505.18,504.56,504.94,1225.0,494.3072,494.9146,494.3072,494.6795,1225.0
2023-10-19 11:30:00,504.7,505.93,504.43,505.93,2889.0,494.4443,495.6493,494.1798,495.6493,2889.0
2023-10-19 11:35:00,506.15,506.54,505.58,505.58,800.0,495.8649,496.2469,495.3065,495.3065,800.0
2023-10-19 11:40:00,506.09,506.09,505.24,505.25,465.0,495.8061,495.8061,494.9734,494.9832,465.0
2023-10-19 11:45:00,505.22,505.22,504.97,504.97,300.0,494.9538,494.9538,494.7088,494.7088,300.0
2023-10-19 11:50:00,504.71,505.56,504.65,505.55,500.0,494.4541,495.2869,494.3954,495.2771,500.0
2023-10-19 11:55:00,505.1,505.1,504.67,504.68,200.0,494.8362,494.8362,494.4149,494.4247,200.0
2023-10-19 12:00:00,504.41,508.37,504.1,507.66,1906.0,494.1602,498.0398,493.8565,497.3442,1906.0
2023-10-19 12:05:00,506.69,506.69,505.96,505.96,600.0,496.3939,496.3939,495.6787,495.6787,600.0
2023-10-19 12:10:00,505.91,506.51,505.71,505.71,1925.0,495.6297,496.2176,495.4338,495.4338,1925.0
2023-10-19 12:15:00,506.02,507.47,506.02,507.47,700.0,495.7375,497.158,495.7375,497.158,700.0
2023-10-19 12:20:00,508.64,508.64,508.63,508.64,100.0,498.3043,498.3043,498.2945,498.3043,100.0
2023-10-19 12:25:00,507.82,508.18,504.7,504.7,1000.0,497.5009,497.8536,494.4443,494.4443,1000.0
2023-10-19 12:30:00,504.51,505.37,503.72,503.73,1300.0,494.2582,495.1007,493.4843,493.494,1300.0
2023-10-19 12:35:00,503.63,503.63,500.78,502.23,1600.0,493.3961,493.3961,490.604,492.0245,1600.0
2023-10-19 12:40:00,502.37,503.29,501.75,502.16,1200.0,492.1617,493.063,491.5543,491.9559,1200.0
2023-10-19 12:45:00,502.83,504.27,502.83,504.0,500.0,492.6123,494.0231,492.6123,493.7586,500.0
2023-10-19 12:50:00,504.41,505.09,504.41,504.43,607.0,494.1602,494.8264,494.1602,494.1798,607.0
2023-10-19 12:55:00,505.42,505.42,504.94,504.94,542.0,495.1497,495.1497,494.6795,494.6795,542.0
2023-10-19 13:00:00,504.96,505.95,504.19,505.66,803.0,494.6991,495.6689,493.9447,495.3848,803.0
2023-10-19 13:05:00,505.2,506.56,505.2,506.47,720.0,494.9342,496.2665,494.9342,496.1784,720.0
2023-10-19 13:10:00,505.89,506.32,505.89,506.31,2320.0,495.6102,496.0314,495.6102,496.0216,2320.0
2023-10-19 13:15:00,505.5,505.82,505.19,505.19,300.0,495.2281,495.5416,494.9244,494.9244,300.0
2023-10-19 13:20:00,505.15,505.28,504.1,504.1,300.0,494.8852,495.0126,493.8565,493.8565,300.0
2023-10-19 13:25:00,504.62,504.63,504.06,504.06,321.0,494.366,494.3758,493.8173,493.8173,321.0
2023-10-19 13:30:00,504.7,504.7,502.57,502.57,1400.0,494.4443,494.4443,492.3576,492.3576,1400.0
2023-10-19 13:35:00,502.66,502.66,500.8,500.8,339.0,492.4458,492.4458,490.6236,490.6236,339.0
2023-10-19 13:40:00,501.05,501.47,500.67,501.47,800.0,490.8685,491.28,490.4962,491.28,800.0
2023-10-19 13:45:00,500.18,501.65,500.18,501.04,1300.0,490.0162,491.4563,490.0162,490.8587,1300.0
2023-10-19 13:50:00,500.38,500.86,500.36,500.81,1200.0,490.2121,490.6824,490.1925,490.6334,1200.0
2023-10-19 13:55:00,501.28,502.05,500.9,501.28,1708.0,491.0938,491.8482,490.7216,491.0938,1708.0
2023-10-19 14:00:00,501.18,501.22,500.76,500.76,500.0,490.9959,491.0351,490.5844,490.5844,500.0
2023-10-19 14:05:00,500.97,500.98,500.73,500.73,300.0,490.7901,490.7999,490.555,490.555,300.0
2023-10-19 14:10:00,500.9,500.9,500.4,500.4,600.0,490.7216,490.7216,490.2317,490.2317,600.0
2023-10-19 14:15:00,500.73,500.75,500.31,500.47,1352.0,490.555,490.5746,490.1435,490.3003,1352.0
2023-10-19 14:20:00,500.31,501.12,499.93,500.81,3000.0,490.1435,490.9371,489.7713,490.6334,3000.0
2023-10-19 14:25:00,499.88,500.49,499.86,499.92,506.0,489.7223,490.3199,489.7027,489.7615,506.0
2023-10-19 14:30:00,500.14,500.14,499.63,499.88,3362.0,489.977,489.977,489.4774,489.7223,3362.0
2023-10-19 14:35:00,499.46,499.95,499.11,499.34,1100.0,489.3108,489.7909,488.9679,489.1933,1100.0
2023-10-19 14:40:00,499.31,499.62,499.2,499.22,1507.0,489.1639,489.4676,489.0561,489.0757,1507.0
2023-10-19 14:45:00,499.4,499.66,499.11,499.66,1600.0,489.252,489.5068,488.9679,489.5068,1600.0
2023-10-19 14:50:00,499.03,500.33,499.03,499.9,4256.0,488.8896,490.1631,488.8896,489.7419,4256.0
2023-10-19 14:55:00,499.77,500.34,499.77,500.34,1500.0,489.6145,490.1729,489.6145,490.1729,1500.0
2023-10-19 15:00:00,499.96,500.19,499.9,499.96,1415.0,489.8007,490.026,489.7419,489.8007,1415.0
2023-10-19 15:05:00,499.91,499.91,498.08,498.08,2251.0,489.7517,489.7517,487.9589,487.9589,2251.0
2023-10-19 15:10:00,497.79,498.39,496.94,496.94,901.0,487.6747,488.2626,486.842,486.842,901.0
2023-10-19 15:15:00,496.57,497.37,496.57,497.05,852.0,486.4795,487.2633,486.4795,486.9498,852.0
2023-10-19 15:20:00,496.71,497.22,496.59,496.8,600.0,486.6167,487.1163,486.4991,486.7049,600.0
2023-10-19 15:25:00,496.75,496.75,496.12,496.55,865.0,486.6559,486.6559,486.0387,486.4599,865.0
2023-10-19 15:30:00,496.74,497.92,496.74,497.6,900.0,486.6461,487.8021,486.6461,487.4886,900.0
2023-10-19 15:35:00,497.88,498.21,497.87,497.87,1300.0,487.7629,488.0862,487.7531,487.7531,1300.0
2023-10-19 15:40:00,497.61,497.61,496.21,496.44,1550.0,487.4984,487.4984,486.1269,486.3522,1550.0
2023-10-19 15:45:00,496.17,497.78,496.16,497.72,2621.0,486.0877,487.665,486.0779,487.6062,2621.0
2023-10-19 15:50:00,498.46,498.94,498.05,498.51,4015.0,488.3311,488.8014,487.9295,488.3801,4015.0
2023-10-19 15:55:00,498.42,498.42,497.13,497.14,12939.0,488.2919,488.2919,487.0282,487.038,12939.0
2023-10-20 09:30:00,495.96,497.32,495.96,497.31,21464.0,485.8819,487.2143,485.8819,487.2045,21464.0
2023-10-20 09:35:00,495.35,496.95,495.35,496.53,600.0,485.2843,486.8518,485.2843,486.4404,600.0
2023-10-20 09:40:00,497.73,498.55,497.72,498.06,500.0,487.616,488.4193,487.6062,487.9393,500.0
2023-10-20 09:45:00,496.16,496.73,495.3,496.73,511.0,486.0779,486.6363,485.2353,486.6363,511.0
2023-10-20 09:50:00,496.5,496.5,494.94,495.03,400.0,486.411,486.411,484.8827,484.9708,400.0
2023-10-20 09:55:00,495.34,495.53,495.34,495.53,300.0,485.2745,485.4607,485.2745,485.4607,300.0
2023-10-20 10:00:00,493.03,493.76,492.79,493.11,500.0,483.0115,483.7266,482.7764,483.0898,500.0
2023-10-20 10:05:00,493.79,494.66,493.76,494.66,582.0,483.756,484.6084,483.7266,484.6084,582.0
2023-10-20 10:10:00,494.82,494.85,491.99,492.0,1881.0,484.7651,484.7945,481.9926,482.0024,1881.0
2023-10-20 10:15:00,492.25,492.25,490.42,490.45,700.0,482.2473,482.2473,480.4545,480.4839,700.0
2023-10-20 10:20:00,490.72,491.32,490.65,491.04,702.0,480.7484,481.3362,480.6798,481.0619,702.0
2023-10-20 10:25:00,490.0,490.14,488.84,489.16,1763.0,480.043,480.1802,478.9066,479.2201,1763.0
2023-10-20 10:30:00,488.54,489.71,488.02,489.71,1705.0,478.6127,479.7589,478.1033,479.7589,1705.0
2023-10-20 10:35:00,489.31,489.49,488.24,488.28,2639.0,479.3671,479.5434,478.3188,478.358,2639.0
2023-10-20 10:40:00,488.2,488.76,488.2,488.76,1018.0,478.2796,478.8282,478.2796,478.8282,1018.0
2023-10-20 10:45:00,487.83,488.73,487.83,488.7,869.0,477.9171,478.7989,477.9171,478.7695,869.0
2023-10-20 10:50:00,488.16,488.25,487.32,488.02,1962.0,478.2404,478.3286,477.4175,478.1033,1962.0
2023-10-20 10:55:00,487.95,487.95,487.95,487.95,100.0,478.0347,478.0347,478.0347,478.0347,100.0
2023-10-20 11:00:00,488.18,488.35,488.18,488.35,200.0,478.26,478.4266,478.26,478.4266,200.0
2023-10-20 11:05:00,488.78,489.1,488.34,488.34,700.0,478.8478,479.1613,478.4168,478.4168,700.0
2023-10-20 11:10:00,487.63,488.09,487.54,487.74,2438.0,477.7212,478.1719,477.633,477.829,2438.0
2023-10-20 11:15:00,487.69,487.7,487.1,487.19,1021.0,477.78,477.7898,477.202,477.2901,1021.0
2023-10-20 11:20:00,487.53,487.6,486.98,487.33,3542.0,477.6232,477.6918,477.0844,477.4273,3542.0
2023-10-20 11:25:00,486.73,487.81,485.93,487.49,3937.0,476.8395,477.8975,476.0557,477.584,3937.0
2023-10-20 11:30:00,487.13,487.43,486.27,487.17,705.0,477.2314,477.5253,476.3888,477.2706,705.0
2023-10-20 11:35:00,486.81,487.7,486.77,487.03,4700.0,476.9179,477.7898,476.8787,477.1334,4700.0
2023-10-20 11:40:00,486.97,487.7,486.97,487.3,4645.0,477.0746,477.7898,477.0746,477.3979,4645.0
2023-10-20 11:45:00,487.6,488.61,487.59,488.61,400.0,477.6918,478.6813,477.682,478.6813,400.0
2023-10-20 11:50:00,488.9,488.99,488.57,488.99,541.0,478.9654,479.0536,478.6421,479.0536,541.0
2023-10-20 11:55:00,489.92,490.15,489.5,489.5,500.0,479.9647,480.19,479.5532,479.5532,500.0
2023-10-20 12:00:00,489.16,489.16,488.28,488.76,697.0,479.2201,479.2201,478.358,478.8282,697.0
2023-10-20 12:05:00,488.96,489.25,488.13,488.13,1126.0,479.0242,479.3083,478.211,478.211,1126.0
2023-10-20 12:10:00,488.14,488.68,487.88,488.68,1071.0,478.2208,478.7499,477.9661,478.7499,1071.0
2023-10-20 12:15:00,488.84,490.51,488.84,490.49,1200.0,478.9066,480.5427,478.9066,480.5231,1200.0
2023-10-20 12:20:00,490.75,491.31,490.75,491.31,400.0,480.7778,481.3264,480.7778,481.3264,400.0
2023-10-20 12:25:00,492.39,492.5,492.15,492.5,900.0,482.3845,482.4922,482.1494,482.4922,900.0
2023-10-20 12:30:00,492.25,493.07,492.14,493.07,1514.0,482.2473,483.0507,482.1396,483.0507,1514.0
2023-10-20 12:35:00,492.75,493.72,492.75,493.14,401.0,482.7372,483.6875,482.7372,483.1192,401.0
2023-10-20 12:40:00,492.79,492.79,492.3,492.31,1301.0,482.7764,482.7764,482.2963,482.3061,1301.0
2023-10-20 12:45:00,493.15,493.31,492.96,492.96,600.0,483.129,483.2858,482.9429,482.9429,600.0
2023-10-20 12:50:00,492.96,492.96,492.96,492.96,0.0,482.9429,482.9429,482.9429,482.9429,0.0
2023-10-20 12:55:00,492.62,494.16,492.38,494.16,1100.0,482.6098,484.1185,482.3747,484.1185,1100.0
2023-10-20 13:00:00,493.72,493.72,492.67,492.67,313.0,483.6875,483.6875,482.6588,482.6588,313.0
2023-10-20 13:05:00,492.99,493.0,492.5,493.0,900.0,482.9723,482.9821,482.4922,482.9821,900.0
2023-10-20 13:10:00,492.63,492.83,492.56,492.83,500.0,482.6196,482.8155,482.551,482.8155,500.0
2023-10-20 13:15:00,492.55,494.18,492.55,493.51,933.0,482.5412,484.1381,482.5412,483.4817,933.0
2023-10-20 13:20:00,493.76,493.76,493.76,493.76,100.0,483.7266,483.7266,483.7266,483.7266,100.0
2023-10-20 13:25:00,493.13,493.13,493.13,493.13,100.0,483.1094,483.1094,483.1094,483.1094,100.0
2023-10-20 13:30:00,492.65,492.74,492.3,492.74,500.0,482.6392,482.7274,482.2963,482.7274,500.0
2023-10-20 13:35:00,492.74,492.74,492.74,492.74,0.0,482.7274,482.7274,482.7274,482.7274,0.0
2023-10-20 13:40:00,492.59,493.09,492.58,492.93,300.0,482.5804,483.0703,482.5706,482.9135,300.0
2023-10-20 13:45:00,492.41,492.41,492.41,492.41,100.0,482.4041,482.4041,482.4041,482.4041,100.0
2023-10-20 13:50:00,491.61,492.17,491.55,492.17,790.0,481.6203,482.1689,481.5615,482.1689,790.0
2023-10-20 13:55:00,492.19,492.5,492.19,492.48,400.0,482.1885,482.4922,482.1885,482.4727,400.0
2023-10-20 14:00:00,492.48,492.48,492.48,492.48,0.0,482.4727,482.4727,482.4727,482.4727,0.0
2023-10-20 14:05:00,492.06,492.86,491.98,492.86,1500.0,482.0612,482.8449,481.9828,482.8449,1500.0
2023-10-20 14:10:00,492.3,492.3,490.93,490.93,600.0,482.2963,482.2963,480.9541,480.9541,600.0
2023-10-20 14:15:00,491.18,491.19,490.57,490.57,401.0,481.1991,481.2089,480.6015,480.6015,401.0
2023-10-20 14:20:00,490.54,490.7,490.5,490.58,539.0,480.5721,480.7288,480.5329,480.6113,539.0
2023-10-20 14:25:00,490.79,490.92,490.72,490.92,520.0,480.817,480.9444,480.7484,480.9444,520.0
2023-10-20 14:30:00,490.67,490.91,490.37,490.85,1184.0,480.6994,480.9346,480.4055,480.8758,1184.0
2023-10-20 14:35:00,491.04,491.04,490.65,490.7,300.0,481.0619,481.0619,480.6798,480.7288,300.0
2023-10-20 14:40:00,490.16,490.68,490.16,490.68,819.0,480.1998,480.7092,480.1998,480.7092,819.0
2023-10-20 14:45:00,490.74,490.74,490.5,490.5,306.0,480.768,480.768,480.5329,480.5329,306.0
2023-10-20 14:50:00,490.71,490.98,490.69,490.98,1000.0,480.7386,481.0031,480.719,481.0031,1000.0
2023-10-20 14:55:00,491.35,491.35,491.29,491.35,300.0,481.3656,481.3656,481.3068,481.3656,300.0
2023-10-20 15:00:00,490.84,491.08,490.68,490.73,1616.0,480.866,481.1011,480.7092,480.7582,1616.0
2023-10-20 15:05:00,490.26,490.57,489.38,489.38,810.0,480.2978,480.6015,479.4356,479.4356,810.0
2023-10-20 15:10:00,490.27,490.27,489.01,489.31,2452.0,480.3076,480.3076,479.0732,479.3671,2452.0
2023-10-20 15:15:00,489.44,490.13,489.01,490.02,2200.0,479.4944,480.1704,479.0732,480.0626,2200.0
2023-10-20 15:20:00,489.73,489.73,488.65,488.65,400.0,479.7785,479.7785,478.7205,478.7205,400.0
2023-10-20 15:25:00,488.92,489.58,488.57,489.58,1229.0,478.985,479.6316,478.6421,479.6316,1229.0
2023-10-20 15:30:00,489.49,489.79,489.49,489.63,1252.0,479.5434,479.8373,479.5434,479.6806,1252.0
2023-10-20 15:35:00,489.96,490.3,489.48,490.3,1772.0,480.0039,480.3369,479.5336,480.3369,1772.0
2023-10-20 15:40:00,490.15,490.15,489.18,489.48,1427.0,480.19,480.19,479.2397,479.5336,1427.0
2023-10-20 15:45:00,489.1,490.59,489.1,490.49,2525.0,479.1613,480.6211,479.1613,480.5231,2525.0
2023-10-20 15:50:00,490.35,490.35,489.17,489.49,5260.0,480.3859,480.3859,479.2299,479.5434,5260.0
2023-10-20 15:55:00,489.59,490.03,489.34,489.74,19668.0,479.6414,480.0724,479.3965,479.7883,19668.0
2023-10-23 09:30:00,487.18,488.05,485.77,486.49,4357.0,477.2803,478.1327,475.899,476.6044,4357.0
2023-10-23 09:35:00,486.23,486.95,482.49,484.38,3009.0,476.3497,477.055,472.6857,474.5372,3009.0
2023-10-23 09:40:00,483.8,483.8,483.22,483.59,1369.0,473.969,473.969,473.4008,473.7633,1369.0
2023-10-23 09:45:00,483.58,486.98,483.58,486.98,732.0,473.7535,477.0844,473.7535,477.0844,732.0
2023-10-23 09:50:00,487.88,487.88,487.88,487.88,100.0,477.9661,477.9661,477.9661,477.9661,100.0
2023-10-23 09:55:00,488.84,491.14,488.83,490.11,1594.0,478.9066,481.1599,478.8968,480.1508,1594.0
2023-10-23 10:00:00,490.0,490.58,489.71,489.71,700.0,480.043,480.6113,479.7589,479.7589,700.0
2023-10-23 10:05:00,489.69,490.45,489.22,490.45,700.0,479.7393,480.4839,479.2789,480.4839,700.0
2023-10-23 10:10:00,489.79,490.62,489.78,490.62,500.0,479.8373,480.6504,479.8275,480.6504,500.0
2023-10-23 10:15:00,490.0,490.06,489.15,489.15,400.0,480.043,480.1018,479.2103,479.2103,400.0
2023-10-23 10:20:00,489.98,489.98,488.65,489.06,2052.0,480.0235,480.0235,478.7205,479.1221,2052.0
2023-10-23 10:25:00,488.98,489.22,488.85,488.86,406.0,479.0438,479.2789,478.9164,478.9262,406.0
2023-10-23 10:30:00,487.72,487.72,487.72,487.72,100.0,477.8094,477.8094,477.8094,477.8094,100.0
2023-10-23 10:35:00,488.25,488.6,487.76,488.6,962.0,478.3286,478.6715,477.8486,478.6715,962.0
2023-10-23 10:40:00,488.58,489.06,488.57,489.06,265.0,478.6519,479.1221,478.6421,479.1221,265.0
2023-10-23 10:45:00,488.33,488.75,488.33,488.66,1447.0,478.407,478.8184,478.407,478.7303,1447.0
2023-10-23 10:50:00,488.94,489.27,488.94,489.27,1081.0,479.0046,479.3279,479.0046,479.3279,1081.0
2023-10-23 10:55:00,489.65,489.72,489.62,489.72,394.0,479.7002,479.7687,479.6708,479.7687,394.0
2023-10-23 11:00:00,490.21,490.21,489.69,490.15,896.0,480.2488,480.2488,479.7393,480.19,896.0
2023-10-23 11:05:00,489.72,490.67,489.63,489.8,900.0,479.7687,480.6994,479.6806,479.8471,900.0
2023-10-23 11:10:00,489.81,489.94,489.8,489.94,200.0,479.8569,479.9843,479.8471,479.9843,200.0
2023-10-23 11:15:00,490.75,493.23,490.75,493.22,1700.0,480.7778,483.2074,480.7778,483.1976,1700.0
2023-10-23 11:20:00,492.78,493.42,491.79,492.63,3615.0,482.7666,483.3935,481.7967,482.6196,3615.0
2023-10-23 11:25:00,492.63,493.23,492.62,493.23,1700.0,482.6196,483.2074,482.6098,483.2074,1700.0
2023-10-23 11:30:00,492.73,493.15,492.65,492.66,1297.0,482.7176,483.129,482.6392,482.649,1297.0
2023-10-23 11:35:00,492.88,493.13,492.65,492.93,1894.0,482.8645,483.1094,482.6392,482.9135,1894.0
2023-10-23 11:40:00,492.89,493.0,492.21,492.56,1567.0,482.8743,482.9821,482.2081,482.551,1567.0
2023-10-23 11:45:00,492.12,492.15,491.56,491.56,700.0,482.12,482.1494,481.5713,481.5713,700.0
2023-10-23 11:50:00,492.21,492.41,491.62,492.41,813.0,482.2081,482.4041,481.6301,482.4041,813.0
2023-10-23 11:55:00,493.0,493.0,493.0,493.0,100.0,482.9821,482.9821,482.9821,482.9821,100.0
2023-10-23 12:00:00,492.55,492.55,492.1,492.1,500.0,482.5412,482.5412,482.1004,482.1004,500.0
2023-10-23 12:05:00,491.99,491.99,491.99,491.99,200.0,481.9926,481.9926,481.9926,481.9926,200.0
2023-10-23 12:10:00,492.13,492.56,492.13,492.14,1142.0,482.1298,482.551,482.1298,482.1396,1142.0
2023-10-23 12:15:00,492.14,492.63,492.13,492.13,3100.0,482.1396,482.6196,482.1298,482.1298,3100.0
2023-10-23 12:20:00,491.81,492.45,491.79,492.45,1200.0,481.8163,482.4433,481.7967,482.4433,1200.0
2023-10-23 12:25:00,492.56,492.56,491.99,491.99,300.0,482.551,482.551,481.9926,481.9926,300.0
2023-10-23 12:30:00,492.03,492.03,492.03,492.03,100.0,482.0318,482.0318,482.0318,482.0318,100.0
2023-10-23 12:35:00,492.13,492.58,492.04,492.38,1252.0,482.1298,482.5706,482.0416,482.3747,1252.0
2023-10-23 12:40:00,492.2,492.2,491.84,491.84,203.0,482.1983,482.1983,481.8457,481.8457,203.0
2023-10-23 12:45:00,491.84,491.84,491.84,491.84,0.0,481.8457,481.8457,481.8457,481.8457,0.0
2023-10-23 12:50:00,491.84,491.84,491.84,491.84,0.0,481.8457,481.8457,481.8457,481.8457,0.0
2023-10-23 12:55:00,492.41,492.99,492.3,492.99,1803.0,482.4041,482.9723,482.2963,482.9723,1803.0
2023-10-23 13:00:00,492.94,493.0,492.61,492.8,917.0,482.9233,482.9821,482.6,482.7861,917.0
2023-10-23 13:05:00,492.92,493.0,492.92,493.0,200.0,482.9037,482.9821,482.9037,482.9821,200.0
2023-10-23 13:10:00,492.97,492.97,492.49,492.49,982.0,482.9527,482.9527,482.4824,482.4824,982.0
2023-10-23 13:15:00,492.5,493.4,492.47,493.4,16187.0,482.4922,483.374,482.4629,483.374,16187.0
2023-10-23 13:20:00,493.96,494.24,493.96,494.16,689.0,483.9226,484.1969,483.9226,484.1185,689.0
2023-10-23 13:25:00,493.5,493.61,492.9,492.91,635.0,483.4719,483.5797,482.8841,482.8939,635.0
2023-10-23 13:30:00,492.47,494.01,492.02,493.53,1520.0,482.4629,483.9716,482.022,483.5013,1520.0
2023-10-23 13:35:00,494.19,495.0,494.04,494.5,1160.0,484.1479,484.9414,484.001,484.4516,1160.0
2023-10-23 13:40:00,494.38,494.38,494.37,494.37,200.0,484.334,484.334,484.3242,484.3242,200.0
2023-10-23 13:45:00,493.67,494.54,493.04,493.04,951.0,483.6385,484.4908,483.0213,483.0213,951.0
2023-10-23 13:50:00,493.97,493.98,492.78,493.28,1587.0,483.9324,483.9422,482.7666,483.2564,1587.0
2023-10-23 13:55:00,493.28,493.28,492.58,492.98,7902.0,483.2564,483.2564,482.5706,482.9625,7902.0
2023-10-23 14:00:00,493.0,493.03,492.39,492.99,15347.0,482.9821,483.0115,482.3845,482.9723,15347.0
2023-10-23 14:05:00,492.97,492.97,492.96,492.96,200.0,482.9527,482.9527,482.9429,482.9429,200.0
2023-10-23 14:10:00,492.99,492.99,491.76,491.84,1601.0,482.9723,482.9723,481.7673,481.8457,1601.0
2023-10-23 14:15:00,491.84,491.84,491.84,491.84,100.0,481.8457,481.8457,481.8457,481.8457,100.0
2023-10-23 14:20:00,491.51,491.92,490.89,491.92,1409.0,481.5224,481.924,480.915,481.924,1409.0
2023-10-23 14:25:00,491.92,491.92,491.92,491.92,0.0,481.924,481.924,481.924,481.924,0.0
2023-10-23 14:30:00,491.85,492.24,491.84,491.96,1301.0,481.8555,482.2375,481.8457,481.9632,1301.0
2023-10-23 14:35:00,492.39,492.39,492.12,492.15,700.0,482.3845,482.3845,482.12,482.1494,700.0
2023-10-23 14:40:00,492.41,493.1,492.33,492.33,800.0,482.4041,483.0801,482.3257,482.3257,800.0
2023-10-23 14:45:00,492.64,492.73,492.63,492.73,637.0,482.6294,482.7176,482.6196,482.7176,637.0
2023-10-23 14:50:00,492.7,492.79,492.64,492.75,1400.0,482.6882,482.7764,482.6294,482.7372,1400.0
2023-10-23 14:55:00,493.31,493.31,492.14,492.75,1234.0,483.2858,483.2858,482.1396,482.7372,1234.0
2023-10-23 15:00:00,492.65,492.65,491.94,492.39,578.0,482.6392,482.6392,481.9436,482.3845,578.0
2023-10-23 15:05:00,492.31,492.31,491.43,491.63,951.0,482.3061,482.3061,481.444,481.6399,951.0
2023-10-23 15:10:00,491.75,491.76,491.28,491.28,331.0,481.7575,481.7673,481.297,481.297,331.0
2023-10-23 15:15:00,490.58,490.58,490.2,490.2,800.0,480.6113,480.6113,480.239,480.239,800.0
2023-10-23 15:20:00,490.27,490.27,488.63,488.93,1586.0,480.3076,480.3076,478.7009,478.9948,1586.0
2023-10-23 15:25:00,489.17,489.25,488.39,488.47,1200.0,479.2299,479.3083,478.4658,478.5441,1200.0
2023-10-23 15:30:00,488.33,489.21,487.96,489.13,33287.0,478.407,479.2691,478.0445,479.1907,33287.0
2023-10-23 15:35:00,489.18,489.88,488.43,488.53,2200.0,479.2397,479.9255,478.5049,478.6029,2200.0
2023-10-23 15:40:00,488.61,488.85,488.1,488.32,3544.0,478.6813,478.9164,478.1817,478.3972,3544.0
2023-10-23 15:45:00,488.26,489.45,488.26,488.96,3785.0,478.3384,479.5042,478.3384,479.0242,3785.0
2023-10-23 15:50:00,488.95,489.04,487.41,487.82,8065.0,479.0144,479.1026,477.5057,477.9073,8065.0
2023-10-23 15:55:00,487.94,488.13,487.18,487.29,12479.0,478.0249,478.211,477.2803,477.3881,12479.0
2023-10-24 09:30:00,489.35,495.37,489.35,492.45,3355.0,479.4063,485.3039,479.4063,482.4433,3355.0
2023-10-24 09:35:00,491.48,493.57,491.47,492.54,2793.0,481.493,483.5405,481.4832,482.5314,2793.0
2023-10-24 09:40:00,491.31,492.1,490.05,490.05,1444.0,481.3264,482.1004,480.092,480.092,1444.0
2023-10-24 09:45:00,489.86,491.13,489.86,490.75,600.0,479.9059,481.1501,479.9059,480.7778,600.0
2023-10-24 09:50:00,490.88,490.93,490.04,490.04,700.0,480.9052,480.9541,480.0822,480.0822,700.0
2023-10-24 09:55:00,489.2,489.65,488.26,489.26,3300.0,479.2593,479.7002,478.3384,479.3181,3300.0
2023-10-24 10:00:00,489.28,489.28,488.06,488.63,1500.0,479.3377,479.3377,478.1425,478.7009,1500.0
2023-10-24 10:05:00,488.78,490.53,488.78,490.53,700.0,478.8478,480.5623,478.8478,480.5623,700.0
2023-10-24 10:10:00,489.53,489.53,489.13,489.44,400.0,479.5826,479.5826,479.1907,479.4944,400.0
2023-10-24 10:15:00,489.15,489.83,489.15,489.58,600.0,479.2103,479.8765,479.2103,479.6316,600.0
2023-10-24 10:20:00,489.64,490.09,489.35,490.09,803.0,479.6904,480.1312,479.4063,480.1312,803.0
2023-10-24 10:25:00,491.28,491.59,491.28,491.45,700.0,481.297,481.6007,481.297,481.4636,700.0
2023-10-24 10:30:00,490.92,491.0,490.04,490.05,3000.0,480.9444,481.0227,480.0822,480.092,3000.0
2023-10-24 10:35:00,490.66,491.46,490.65,491.41,8507.0,480.6896,481.4734,480.6798,481.4244,8507.0
2023-10-24 10:40:00,490.82,491.6,490.64,491.24,1908.0,480.8464,481.6105,480.67,481.2578,1908.0
2023-10-24 10:45:00,491.11,491.63,490.8,491.63,2001.0,481.1305,481.6399,480.8268,481.6399,2001.0
2023-10-24 10:50:00,491.81,491.83,491.04,491.05,1466.0,481.8163,481.8359,481.0619,481.0717,1466.0
2023-10-24 10:55:00,491.0,491.0,490.32,490.61,701.0,481.0227,481.0227,480.3565,480.6406,701.0
2023-10-24 11:00:00,490.13,490.92,489.56,490.79,14903.0,480.1704,480.9444,479.612,480.817,14903.0
2023-10-24 11:05:00,490.83,491.07,490.6,490.7,743.0,480.8562,481.0913,480.6309,480.7288,743.0
2023-10-24 11:10:00,490.63,490.63,489.65,489.95,1001.0,480.6602,480.6602,479.7002,479.9941,1001.0
2023-10-24 11:15:00,489.94,490.5,489.4,489.4,1500.0,479.9843,480.5329,479.4552,479.4552,1500.0
2023-10-24 11:20:00,489.39,489.5,488.0,488.0,1266.0,479.4454,479.5532,478.0837,478.0837,1266.0
2023-10-24 11:25:00,487.66,488.45,487.66,488.03,945.0,477.7506,478.5245,477.7506,478.1131,945.0
2023-10-24 11:30:00,487.53,488.14,487.38,487.88,1628.0,477.6232,478.2208,477.4763,477.9661,1628.0
2023-10-24 11:35:00,487.87,487.87,487.67,487.68,504.0,477.9563,477.9563,477.7604,477.7702,504.0
2023-10-24 11:40:00,487.9,487.9,487.89,487.9,100.0,477.9857,477.9857,477.9759,477.9857,100.0
2023-10-24 11:45:00,487.86,487.86,487.46,487.75,500.0,477.9465,477.9465,477.5547,477.8388,500.0
2023-10-24 11:50:00,487.37,487.37,487.08,487.23,864.0,477.4665,477.4665,477.1824,477.3293,864.0
2023-10-24 11:55:00,487.05,487.48,486.6,486.91,2100.0,477.153,477.5743,476.7121,477.0158,2100.0
2023-10-24 12:00:00,487.8,488.04,487.29,487.38,800.0,477.8877,478.1229,477.3881,477.4763,800.0
2023-10-24 12:05:00,487.16,487.33,487.15,487.33,200.0,477.2608,477.4273,477.251,477.4273,200.0
2023-10-24 12:10:00,487.5,487.8,487.5,487.8,500.0,477.5938,477.8877,477.5938,477.8877,500.0
2023-10-24 12:15:00,486.77,486.77,486.77,486.77,100.0,476.8787,476.8787,476.8787,476.8787,100.0
2023-10-24 12:20:00,486.16,486.33,485.92,485.94,1124.0,476.2811,476.4476,476.046,476.0655,1124.0
2023-10-24 12:25:00,485.59,486.36,485.58,486.36,1724.0,475.7227,476.477,475.7129,476.477,1724.0
2023-10-24 12:30:00,485.53,485.91,485.53,485.91,200.0,475.6639,476.0362,475.6639,476.0362,200.0
2023-10-24 12:35:00,485.79,485.79,484.53,484.75,1500.0,475.9186,475.9186,474.6842,474.8997,1500.0
2023-10-24 12:40:00,484.87,485.47,484.86,484.86,900.0,475.0173,475.6051,475.0075,475.0075,900.0
2023-10-24 12:45:00,484.77,484.77,484.76,484.77,200.0,474.9193,474.9193,474.9095,474.9193,200.0
2023-10-24 12:50:00,484.1,484.61,484.1,484.61,400.0,474.2629,474.7626,474.2629,474.7626,400.0
2023-10-24 12:55:00,483.99,484.24,483.74,484.24,1100.0,474.1552,474.4001,473.9103,474.4001,1100.0
2023-10-24 13:00:00,484.09,484.41,483.99,484.3,1100.0,474.2531,474.5666,474.1552,474.4589,1100.0
2023-10-24 13:05:00,484.25,484.31,484.24,484.31,600.0,474.4099,474.4687,474.4001,474.4687,600.0
2023-10-24 13:10:00,484.28,484.28,483.91,484.19,900.0,474.4393,474.4393,474.0768,474.3511,900.0
2023-10-24 13:15:00,484.11,484.28,483.4,484.28,1380.0,474.2727,474.4393,473.5772,474.4393,1380.0
2023-10-24 13:20:00,484.37,484.63,484.31,484.31,600.0,474.5274,474.7822,474.4687,474.4687,600.0
2023-10-24 13:25:00,484.3,484.74,483.66,484.36,1000.0,474.4589,474.8899,473.8319,474.5177,1000.0
2023-10-24 13:30:00,484.74,485.15,484.07,484.07,1308.0,474.8899,475.2916,474.2335,474.2335,1308.0
2023-10-24 13:35:00,484.9,484.9,484.05,484.89,600.0,475.0467,475.0467,474.214,475.0369,600.0
2023-10-24 13:40:00,484.63,485.12,484.04,485.12,1574.0,474.7822,475.2622,474.2042,475.2622,1574.0
2023-10-24 13:45:00,485.19,485.19,484.59,485.01,1702.0,475.3308,475.3308,474.743,475.1544,1702.0
2023-10-24 13:50:00,484.62,485.05,484.62,484.75,1400.0,474.7724,475.1936,474.7724,474.8997,1400.0
2023-10-24 13:55:00,484.37,484.37,484.37,484.37,100.0,474.5274,474.5274,474.5274,474.5274,100.0
2023-10-24 14:00:00,484.6,484.64,483.99,484.31,1280.0,474.7528,474.792,474.1552,474.4687,1280.0
2023-10-24 14:05:00,483.84,484.32,483.84,483.99,600.0,474.0082,474.4785,474.0082,474.1552,600.0
2023-10-24 14:10:00,484.3,485.2,483.85,485.2,1905.0,474.4589,475.3406,474.018,475.3406,1905.0
2023-10-24 14:15:00,486.0,486.0,485.43,485.74,600.0,476.1243,476.1243,475.5659,475.8696,600.0
2023-10-24 14:20:00,486.39,486.59,486.17,486.59,303.0,476.5064,476.7023,476.2909,476.7023,303.0
2023-10-24 14:25:00,486.61,486.61,486.56,486.56,200.0,476.7219,476.7219,476.6729,476.6729,200.0
2023-10-24 14:30:00,486.95,487.49,486.81,487.27,1496.0,477.055,477.584,476.9179,477.3685,1496.0
2023-10-24 14:35:00,487.19,487.19,486.71,486.72,680.0,477.2901,477.2901,476.8199,476.8297,680.0
2023-10-24 14:40:00,486.2,486.59,486.2,486.54,1000.0,476.3203,476.7023,476.3203,476.6534,1000.0
2023-10-24 14:45:00,486.76,487.38,486.76,487.38,1315.0,476.8689,477.4763,476.8689,477.4763,1315.0
2023-10-24 14:50:00,487.08,487.46,487.03,487.46,700.0,477.1824,477.5547,477.1334,477.5547,700.0
2023-10-24 14:55:00,487.22,487.22,486.59,486.59,1900.0,477.3195,477.3195,476.7023,476.7023,1900.0
2023-10-24 15:00:00,486.53,486.87,486.47,486.49,1597.0,476.6436,476.9766,476.5848,476.6044,1597.0
2023-10-24 15:05:00,486.33,486.56,486.29,486.42,889.0,476.4476,476.6729,476.4084,476.5358,889.0
2023-10-24 15:10:00,486.5,486.58,486.12,486.45,1011.0,476.6142,476.6925,476.2419,476.5652,1011.0
2023-10-24 15:15:00,486.37,487.54,486.37,487.54,819.0,476.4868,477.633,476.4868,477.633,819.0
2023-10-24 15:20:00,487.28,487.66,487.27,487.54,1300.0,477.3783,477.7506,477.3685,477.633,1300.0
2023-10-24 15:25:00,487.6,488.2,487.41,487.98,2600.0,477.6918,478.2796,477.5057,478.0641,2600.0
2023-10-24 15:30:00,488.04,488.35,487.6,487.85,2174.0,478.1229,478.4266,477.6918,477.9367,2174.0
2023-10-24 15:35:00,487.67,488.08,487.67,487.97,1560.0,477.7604,478.1621,477.7604,478.0543,1560.0
2023-10-24 15:40:00,488.19,488.58,487.98,487.99,2552.0,478.2698,478.6519,478.0641,478.0739,2552.0
2023-10-24 15:45:00,487.97,488.2,487.2,488.15,4811.0,478.0543,478.2796,477.2999,478.2306,4811.0
2023-10-24 15:50:00,487.74,487.99,487.12,487.5,6289.0,477.829,478.0739,477.2216,477.5938,6289.0
2023-10-24 15:55:00,487.56,488.58,487.56,487.73,8883.0,477.6526,478.6519,477.6526,477.8192,8883.0
2023-10-25 09:30:00,481.46,481.46,481.46,481.46,0.0,471.6766,471.6766,471.6766,471.6766,0.0
2023-10-25 09:35:00,481.48,483.08,481.48,483.0,6183.0,471.6962,473.2637,471.6962,473.1853,6183.0
2023-10-25 09:40:00,482.98,483.21,482.0,482.08,1700.0,473.1657,473.391,472.2056,472.284,1700.0
2023-10-25 09:45:00,481.9,481.9,480.39,480.97,2515.0,472.1076,472.1076,470.6283,471.1965,2515.0
2023-10-25 09:50:00,480.87,482.13,480.7,481.77,800.0,471.0986,472.333,470.932,471.9803,800.0
2023-10-25 09:55:00,481.96,482.56,481.59,481.59,800.0,472.1664,472.7542,471.8039,471.8039,800.0
2023-10-25 10:00:00,482.38,482.38,480.34,480.64,1440.0,472.5779,472.5779,470.5793,470.8732,1440.0
2023-10-25 10:05:00,481.05,481.14,480.67,480.92,701.0,471.2749,471.3631,470.9026,471.1476,701.0
2023-10-25 10:10:00,481.63,481.63,480.0,481.55,1805.0,471.8431,471.8431,470.2462,471.7648,1805.0
2023-10-25 10:15:00,481.39,481.8,481.24,481.31,900.0,471.608,472.0097,471.4611,471.5296,900.0
2023-10-25 10:20:00,481.47,482.11,481.12,481.71,1414.0,471.6864,472.3134,471.3435,471.9215,1414.0
2023-10-25 10:25:00,482.3,484.18,482.13,483.92,1100.0,472.4995,474.3413,472.333,474.0866,1100.0
2023-10-25 10:30:00,483.88,487.44,483.88,486.83,10452.0,474.0474,477.5351,474.0474,476.9375,10452.0
2023-10-25 10:35:00,486.07,487.96,486.07,487.57,3865.0,476.1929,478.0445,476.1929,477.6624,3865.0
2023-10-25 10:40:00,487.66,488.19,487.25,488.08,600.0,477.7506,478.2698,477.3489,478.1621,600.0
2023-10-25 10:45:00,487.98,490.03,487.98,489.74,7844.0,478.0641,480.0724,478.0641,479.7883,7844.0
2023-10-25 10:50:00,489.77,489.77,487.66,487.73,4761.0,479.8177,479.8177,477.7506,477.8192,4761.0
2023-10-25 10:55:00,487.15,487.52,486.64,486.82,1598.0,477.251,477.6134,476.7513,476.9277,1598.0
2023-10-25 11:00:00,486.14,486.93,485.68,486.93,1245.0,476.2615,477.0354,475.8108,477.0354,1245.0
2023-10-25 11:05:00,487.05,487.09,487.05,487.05,800.0,477.153,477.1922,477.153,477.153,800.0
2023-10-25 11:10:00,487.58,487.76,486.0,486.0,1000.0,477.6722,477.8486,476.1243,476.1243,1000.0
2023-10-25 11:15:00,485.81,485.81,485.04,485.04,630.0,475.9382,475.9382,475.1838,475.1838,630.0
2023-10-25 11:20:00,485.49,485.66,484.98,485.42,1312.0,475.6247,475.7912,475.1251,475.5561,1312.0
2023-10-25 11:25:00,485.5,486.71,485.38,486.71,911.0,475.6345,476.8199,475.5169,476.8199,911.0
2023-10-25 11:30:00,486.65,486.97,484.5,484.5,1200.0,476.7611,477.0746,474.6548,474.6548,1200.0
2023-10-25 11:35:00,484.28,484.63,484.06,484.4,700.0,474.4393,474.7822,474.2237,474.5568,700.0
2023-10-25 11:40:00,484.49,484.51,483.71,483.72,1212.0,474.645,474.6646,473.8809,473.8907,1212.0
2023-10-25 11:45:00,484.0,484.1,483.19,483.21,967.0,474.165,474.2629,473.3714,473.391,967.0
2023-10-25 11:50:00,483.56,483.82,482.73,482.73,1041.0,473.7339,473.9886,472.9208,472.9208,1041.0
2023-10-25 11:55:00,482.63,482.63,481.99,482.06,1019.0,472.8228,472.8228,472.1958,472.2644,1019.0
2023-10-25 12:00:00,482.3,482.3,481.97,482.1,435.0,472.4995,472.4995,472.1762,472.3036,435.0
2023-10-25 12:05:00,481.68,481.68,480.59,480.84,800.0,471.8921,471.8921,470.8243,471.0692,800.0
2023-10-25 12:10:00,480.33,480.71,480.33,480.71,344.0,470.5695,470.9418,470.5695,470.9418,344.0
2023-10-25 12:15:00,480.06,480.21,480.01,480.21,743.0,470.305,470.452,470.256,470.452,743.0
2023-10-25 12:20:00,480.39,481.0,480.39,480.98,700.0,470.6283,471.2259,470.6283,471.2063,700.0
2023-10-25 12:25:00,481.29,481.29,481.21,481.21,200.0,471.51,471.51,471.4317,471.4317,200.0
2023-10-25 12:30:00,481.1,482.06,481.1,481.11,800.0,471.3239,472.2644,471.3239,471.3337,800.0
2023-10-25 12:35:00,480.66,480.71,480.66,480.69,700.0,470.8928,470.9418,470.8928,470.9222,700.0
2023-10-25 12:40:00,480.56,480.56,479.75,479.75,600.0,470.7949,470.7949,470.0013,470.0013,600.0
2023-10-25 12:45:00,479.51,479.62,479.03,479.24,700.0,469.7662,469.874,469.296,469.5017,700.0
2023-10-25 12:50:00,478.9,478.97,478.62,478.97,500.0,469.1686,469.2372,468.8943,469.2372,500.0
2023-10-25 12:55:00,478.82,478.82,478.54,478.54,300.0,469.0902,469.0902,468.8159,468.8159,300.0
2023-10-25 13:00:00,478.7,478.9,478.4,478.41,704.0,468.9727,469.1686,468.6788,468.6886,704.0
2023-10-25 13:05:00,479.13,479.15,479.06,479.06,400.0,469.3939,469.4135,469.3253,469.3253,400.0
2023-10-25 13:10:00,478.66,479.56,478.66,479.56,519.0,468.9335,469.8152,468.9335,469.8152,519.0
2023-10-25 13:15:00,479.55,479.55,478.99,479.45,901.0,469.8054,469.8054,469.2568,469.7074,901.0
2023-10-25 13:20:00,479.4,479.4,478.72,478.72,300.0,469.6584,469.6584,468.9923,468.9923,300.0
2023-10-25 13:25:00,478.49,479.01,478.15,478.15,700.0,468.7669,469.2764,468.4338,468.4338,700.0
2023-10-25 13:30:00,478.27,478.27,477.13,477.13,300.0,468.5514,468.5514,467.4346,467.4346,300.0
2023-10-25 13:35:00,478.16,478.22,477.0,477.71,1424.0,468.4436,468.5024,467.3072,468.0028,1424.0
2023-10-25 13:40:00,478.39,478.39,477.51,477.58,600.0,468.669,468.669,467.8068,467.8754,600.0
2023-10-25 13:45:00,477.5,477.5,477.03,477.03,300.0,467.797,467.797,467.3366,467.3366,300.0
2023-10-25 13:50:00,477.02,477.11,476.7,477.11,800.0,467.3268,467.415,467.0133,467.415,800.0
2023-10-25 13:55:00,477.13,477.52,477.12,477.52,758.0,467.4346,467.8166,467.4248,467.8166,758.0
2023-10-25 14:00:00,477.59,477.9,477.42,477.75,705.0,467.8852,468.1889,467.7187,468.042,705.0
2023-10-25 14:05:00,477.89,478.67,477.85,477.86,700.0,468.1791,468.9433,468.1399,468.1497,700.0
2023-10-25 14:10:00,478.48,478.49,477.93,477.93,656.0,468.7571,468.7669,468.2183,468.2183,656.0
2023-10-25 14:15:00,478.12,478.72,478.12,478.35,564.0,468.4045,468.9923,468.4045,468.6298,564.0
2023-10-25 14:20:00,478.72,478.72,478.28,478.29,200.0,468.9923,468.9923,468.5612,468.571,200.0
2023-10-25 14:25:00,477.89,477.89,477.22,477.22,853.0,468.1791,468.1791,467.5227,467.5227,853.0
2023-10-25 14:30:00,477.55,477.64,477.2,477.23,800.0,467.846,467.9342,467.5031,467.5325,800.0
2023-10-25 14:35:00,477.54,477.75,477.2,477.75,1100.0,467.8362,468.042,467.5031,468.042,1100.0
2023-10-25 14:40:00,477.58,477.58,477.11,477.11,434.0,467.8754,467.8754,467.415,467.415,434.0
2023-10-25 14:45:00,477.39,477.39,476.85,476.85,700.0,467.6893,467.6893,467.1603,467.1603,700.0
2023-10-25 14:50:00,477.0,477.28,477.0,477.28,200.0,467.3072,467.5815,467.3072,467.5815,200.0
2023-10-25 14:55:00,477.6,477.69,477.31,477.45,1000.0,467.895,467.9832,467.6109,467.7481,1000.0
2023-10-25 15:00:00,477.73,477.74,477.4,477.62,600.0,468.0224,468.0322,467.6991,467.9146,600.0
2023-10-25 15:05:00,478.02,478.32,477.8,478.32,1144.0,468.3065,468.6004,468.091,468.6004,1144.0
2023-10-25 15:10:00,477.95,479.15,477.94,478.93,900.0,468.2379,469.4135,468.2281,469.198,900.0
2023-10-25 15:15:00,479.0,479.3,479.0,479.29,1100.0,469.2666,469.5605,469.2666,469.5507,1100.0
2023-10-25 15:20:00,479.27,479.98,479.23,479.79,2607.0,469.5311,470.2267,469.4919,470.0405,2607.0
2023-10-25 15:25:00,479.97,480.33,479.77,480.33,3097.0,470.2169,470.5695,470.0209,470.5695,3097.0
2023-10-25 15:30:00,480.33,480.59,480.25,480.31,1772.0,470.5695,470.8243,470.4912,470.5499,1772.0
2023-10-25 15:35:00,480.25,480.36,479.93,480.29,3346.0,470.4912,470.5989,470.1777,470.5304,3346.0
2023-10-25 15:40:00,480.32,480.41,479.75,480.39,7086.0,470.5597,470.6479,470.0013,470.6283,7086.0
2023-10-25 15:45:00,480.39,480.75,480.23,480.56,6171.0,470.6283,470.981,470.4716,470.7949,6171.0
2023-10-25 15:50:00,480.62,480.62,479.52,479.87,7095.0,470.8536,470.8536,469.776,470.1189,7095.0
2023-10-25 15:55:00,480.18,480.27,478.88,479.63,13774.0,470.4226,470.5108,469.149,469.8838,13774.0
2023-10-26 09:30:00,478.35,481.63,477.81,481.63,2880.0,468.6298,471.8431,468.1007,471.8431,2880.0
2023-10-26 09:35:00,481.66,481.66,480.04,481.03,470.0,471.8725,471.8725,470.2854,471.2553,470.0
2023-10-26 09:40:00,479.76,479.93,478.64,479.93,1333.0,470.0111,470.1777,468.9139,470.1777,1333.0
2023-10-26 09:45:00,481.08,481.08,479.97,480.12,500.0,471.3043,471.3043,470.2169,470.3638,500.0
2023-10-26 09:50:00,480.53,481.88,480.52,481.88,1358.0,470.7655,472.088,470.7557,472.088,1358.0
2023-10-26 09:55:00,481.43,481.6,480.6,481.28,1400.0,471.6472,471.8137,470.8341,471.5002,1400.0
2023-10-26 10:00:00,480.64,482.66,480.13,482.36,6792.0,470.8732,472.8522,470.3736,472.5583,6792.0
2023-10-26 10:05:00,482.26,482.52,481.57,481.85,912.0,472.4603,472.715,471.7843,472.0587,912.0
2023-10-26 10:10:00,482.28,482.28,481.98,481.99,2366.0,472.4799,472.4799,472.186,472.1958,2366.0
2023-10-26 10:15:00,482.0,482.89,482.0,482.4,3315.0,472.2056,473.0775,472.2056,472.5975,3315.0
2023-10-26 10:20:00,482.17,482.33,480.89,482.33,1425.0,472.3722,472.5289,471.1182,472.5289,1425.0
2023-10-26 10:25:00,482.82,483.31,482.18,482.18,3820.0,473.0089,473.489,472.3819,472.3819,3820.0
2023-10-26 10:30:00,481.74,481.93,481.56,481.72,1400.0,471.9509,472.137,471.7745,471.9313,1400.0
2023-10-26 10:35:00,481.8,482.63,481.35,481.74,2406.0,472.0097,472.8228,471.5688,471.9509,2406.0
2023-10-26 10:40:00,481.93,482.9,481.35,482.48,1986.0,472.137,473.0873,471.5688,472.6759,1986.0
2023-10-26 10:45:00,483.0,484.41,482.83,484.41,3106.0,473.1853,474.5666,473.0187,474.5666,3106.0
2023-10-26 10:50:00,484.99,486.63,484.64,486.24,2350.0,475.1348,476.7415,474.792,476.3594,2350.0
2023-10-26 10:55:00,486.64,486.89,486.23,486.75,971.0,476.7513,476.9962,476.3497,476.8591,971.0
2023-10-26 11:00:00,486.61,487.49,486.55,486.95,1138.0,476.7219,477.584,476.6632,477.055,1138.0
2023-10-26 11:05:00,486.87,486.95,485.9,486.09,2676.0,476.9766,477.055,476.0264,476.2125,2676.0
2023-10-26 11:10:00,485.52,485.52,484.31,484.64,2200.0,475.6541,475.6541,474.4687,474.792,2200.0
2023-10-26 11:15:00,484.62,484.62,483.74,484.1,1872.0,474.7724,474.7724,473.9103,474.2629,1872.0
2023-10-26 11:20:00,484.05,484.06,484.05,484.06,400.0,474.214,474.2237,474.214,474.2237,400.0
2023-10-26 11:25:00,484.09,485.26,484.08,484.48,2622.0,474.2531,475.3994,474.2433,474.6352,2622.0
2023-10-26 11:30:00,484.98,485.22,484.47,485.22,1600.0,475.1251,475.3602,474.6254,475.3602,1600.0
2023-10-26 11:35:00,484.86,484.86,484.85,484.85,200.0,475.0075,475.0075,474.9977,474.9977,200.0
2023-10-26 11:40:00,484.88,484.89,483.77,484.06,1900.0,475.0271,475.0369,473.9396,474.2237,1900.0
2023-10-26 11:45:00,483.94,484.3,483.93,484.3,300.0,474.1062,474.4589,474.0964,474.4589,300.0
2023-10-26 11:50:00,483.86,483.86,482.81,483.09,1237.0,474.0278,474.0278,472.9991,473.2735,1237.0
2023-10-26 11:55:00,483.3,483.48,483.3,483.48,1297.0,473.4792,473.6555,473.4792,473.6555,1297.0
2023-10-26 12:00:00,483.55,483.76,483.12,483.76,902.0,473.7241,473.9298,473.3028,473.9298,902.0
2023-10-26 12:05:00,483.04,483.04,482.33,482.68,1223.0,473.2245,473.2245,472.5289,472.8718,1223.0
2023-10-26 12:10:00,482.73,482.85,482.49,482.65,1571.0,472.9208,473.0383,472.6857,472.8424,1571.0
2023-10-26 12:15:00,482.42,482.42,480.66,480.97,1000.0,472.6171,472.6171,470.8928,471.1965,1000.0
2023-10-26 12:20:00,480.97,481.85,480.97,481.66,1149.0,471.1965,472.0587,471.1965,471.8725,1149.0
2023-10-26 12:25:00,482.42,483.08,482.42,483.08,1220.0,472.6171,473.2637,472.6171,473.2637,1220.0
2023-10-26 12:30:00,483.06,483.77,483.06,483.19,900.0,473.2441,473.9396,473.2441,473.3714,900.0
2023-10-26 12:35:00,482.93,482.96,482.88,482.93,600.0,473.1167,473.1461,473.0677,473.1167,600.0
2023-10-26 12:40:00,482.39,482.51,480.81,481.56,7085.0,472.5877,472.7052,471.0398,471.7745,7085.0
2023-10-26 12:45:00,481.25,482.15,480.91,482.13,3135.0,471.4708,472.3526,471.1378,472.333,3135.0
2023-10-26 12:50:00,481.88,482.14,481.22,481.55,2364.0,472.088,472.3428,471.4415,471.7648,2364.0
2023-10-26 12:55:00,481.55,481.62,480.9,480.95,3103.0,471.7648,471.8333,471.128,471.1769,3103.0
2023-10-26 13:00:00,481.0,482.5,480.96,482.44,2783.0,471.2259,472.6954,471.1867,472.6367,2783.0
2023-10-26 13:05:00,482.12,482.79,482.12,482.59,707.0,472.3232,472.9796,472.3232,472.7836,707.0
2023-10-26 13:10:00,482.6,482.65,482.14,482.63,1400.0,472.7934,472.8424,472.3428,472.8228,1400.0
2023-10-26 13:15:00,482.91,483.35,482.67,483.31,1488.0,473.0971,473.5282,472.862,473.489,1488.0
2023-10-26 13:20:00,482.97,482.97,481.69,481.9,3916.0,473.1559,473.1559,471.9019,472.1076,3916.0
2023-10-26 13:25:00,481.91,482.87,481.91,482.79,940.0,472.1174,473.0579,472.1174,472.9796,940.0
2023-10-26 13:30:00,482.52,482.8,481.76,482.8,1000.0,472.715,472.9894,471.9705,472.9894,1000.0
2023-10-26 13:35:00,482.6,482.99,482.6,482.94,500.0,472.7934,473.1755,472.7934,473.1265,500.0
2023-10-26 13:40:00,482.71,483.74,482.7,483.31,1745.0,472.9012,473.9103,472.8914,473.489,1745.0
2023-10-26 13:45:00,483.49,483.86,483.31,483.86,727.0,473.6653,474.0278,473.489,474.0278,727.0
2023-10-26 13:50:00,483.98,484.22,483.93,484.22,500.0,474.1454,474.3805,474.0964,474.3805,500.0
2023-10-26 13:55:00,484.23,484.71,484.23,484.71,600.0,474.3903,474.8605,474.3903,474.8605,600.0
2023-10-26 14:00:00,484.89,484.9,484.32,484.37,2217.0,475.0369,475.0467,474.4785,474.5274,2217.0
2023-10-26 14:05:00,484.6,484.74,484.16,484.45,903.0,474.7528,474.8899,474.3217,474.6058,903.0
2023-10-26 14:10:00,484.84,484.85,484.7,484.71,1353.0,474.9879,474.9977,474.8507,474.8605,1353.0
2023-10-26 14:15:00,484.67,484.85,484.54,484.54,3103.0,474.8214,474.9977,474.694,474.694,3103.0
2023-10-26 14:20:00,484.67,484.67,484.0,484.06,1971.0,474.8214,474.8214,474.165,474.2237,1971.0
2023-10-26 14:25:00,483.6,484.61,483.6,484.52,2175.0,473.7731,474.7626,473.7731,474.6744,2175.0
2023-10-26 14:30:00,484.45,485.33,484.4,485.24,1030.0,474.6058,475.4679,474.5568,475.3798,1030.0
2023-10-26 14:35:00,484.78,485.04,484.48,484.94,1115.0,474.9291,475.1838,474.6352,475.0859,1115.0
2023-10-26 14:40:00,484.55,485.72,484.54,485.09,1546.0,474.7038,475.85,474.694,475.2328,1546.0
2023-10-26 14:45:00,485.45,485.9,485.45,485.9,300.0,475.5855,476.0264,475.5855,476.0264,300.0
2023-10-26 14:50:00,485.87,485.97,485.45,485.97,1466.0,475.997,476.0949,475.5855,476.0949,1466.0
2023-10-26 14:55:00,486.0,486.38,486.0,486.38,500.0,476.1243,476.4966,476.1243,476.4966,500.0
2023-10-26 15:00:00,486.38,487.51,486.38,486.84,1646.0,476.4966,477.6036,476.4966,476.9473,1646.0
2023-10-26 15:05:00,486.83,486.83,486.32,486.32,773.0,476.9375,476.9375,476.4378,476.4378,773.0
2023-10-26 15:10:00,486.15,486.15,485.54,485.54,906.0,476.2713,476.2713,475.6737,475.6737,906.0
2023-10-26 15:15:00,485.6,485.66,485.12,485.12,623.0,475.7325,475.7912,475.2622,475.2622,623.0
2023-10-26 15:20:00,484.92,484.92,484.69,484.77,400.0,475.0663,475.0663,474.8409,474.9193,400.0
2023-10-26 15:25:00,484.75,484.76,484.28,484.28,1124.0,474.8997,474.9095,474.4393,474.4393,1124.0
2023-10-26 15:30:00,484.14,484.14,483.39,483.56,1712.0,474.3021,474.3021,473.5674,473.7339,1712.0
2023-10-26 15:35:00,483.36,483.36,482.27,482.27,2829.0,473.538,473.538,472.4701,472.4701,2829.0
2023-10-26 15:40:00,482.1,482.26,481.92,481.92,2500.0,472.3036,472.4603,472.1272,472.1272,2500.0
2023-10-26 15:45:00,481.99,482.46,481.72,482.27,4729.0,472.1958,472.6563,471.9313,472.4701,4729.0
2023-10-26 15:50:00,482.62,483.01,481.8,481.8,5795.0,472.813,473.1951,472.0097,472.0097,5795.0
2023-10-26 15:55:00,481.89,482.18,481.08,481.66,19354.0,472.0978,472.3819,471.3043,471.8725,19354.0
2023-10-27 09:30:00,481.95,485.56,481.55,482.56,2864.0,472.1566,475.6933,471.7648,472.7542,2864.0
2023-10-27 09:35:00,481.29,482.79,478.04,478.55,3180.0,471.51,472.9796,468.3261,468.8257,3180.0
2023-10-27 09:40:00,478.22,480.48,477.16,479.28,3203.0,468.5024,470.7165,467.464,469.5409,3203.0
2023-10-27 09:45:00,479.47,481.88,479.13,479.62,2385.0,469.727,472.088,469.3939,469.874,2385.0
2023-10-27 09:50:00,478.75,479.66,478.54,478.9,1350.0,469.0216,469.9132,468.8159,469.1686,1350.0
2023-10-27 09:55:00,478.87,483.4,478.75,483.35,2055.0,469.1392,473.5772,469.0216,473.5282,2055.0
2023-10-27 10:00:00,481.09,484.03,479.06,484.03,8535.0,471.3141,474.1944,469.3253,474.1944,8535.0
2023-10-27 10:05:00,483.18,483.45,482.28,482.73,2524.0,473.3616,473.6261,472.4799,472.9208,2524.0
2023-10-27 10:10:00,483.49,483.49,482.12,482.27,2429.0,473.6653,473.6653,472.3232,472.4701,2429.0
2023-10-27 10:15:00,482.19,482.19,480.87,481.56,4254.0,472.3917,472.3917,471.0986,471.7745,4254.0
2023-10-27 10:20:00,481.62,483.22,481.19,482.39,1310.0,471.8333,473.4008,471.4121,472.5877,1310.0
2023-10-27 10:25:00,481.91,482.51,481.52,482.21,2300.0,472.1174,472.7052,471.7354,472.4113,2300.0
2023-10-27 10:30:00,482.15,482.81,481.84,482.29,2100.0,472.3526,472.9991,472.0489,472.4897,2100.0
2023-10-27 10:35:00,483.42,483.42,481.81,481.81,500.0,473.5968,473.5968,472.0195,472.0195,500.0
2023-10-27 10:40:00,480.96,481.26,480.68,481.16,2200.0,471.1867,471.4806,470.9124,471.3827,2200.0
2023-10-27 10:45:00,481.3,482.43,481.3,482.43,2979.0,471.5198,472.6269,471.5198,472.6269,2979.0
2023-10-27 10:50:00,482.43,483.03,482.04,482.49,4900.0,472.6269,473.2147,472.2448,472.6857,4900.0
2023-10-27 10:55:00,482.0,482.96,482.0,482.76,2718.0,472.2056,473.1461,472.2056,472.9502,2718.0
2023-10-27 11:00:00,482.69,482.85,482.15,482.29,1200.0,472.8816,473.0383,472.3526,472.4897,1200.0
2023-10-27 11:05:00,482.22,483.02,482.11,483.02,5333.0,472.4211,473.2049,472.3134,473.2049,5333.0
2023-10-27 11:10:00,482.71,483.41,482.5,483.41,1554.0,472.9012,473.587,472.6954,473.587,1554.0
2023-10-27 11:15:00,482.9,482.9,482.17,482.5,2100.0,473.0873,473.0873,472.3722,472.6954,2100.0
2023-10-27 11:20:00,482.52,483.07,482.47,483.07,1400.0,472.715,473.2539,472.6661,473.2539,1400.0
2023-10-27 11:25:00,482.43,482.74,482.18,482.74,2200.0,472.6269,472.9306,472.3819,472.9306,2200.0
2023-10-27 11:30:00,482.85,482.85,482.0,482.0,2409.0,473.0383,473.0383,472.2056,472.2056,2409.0
2023-10-27 11:35:00,482.0,482.82,482.0,482.63,2200.0,472.2056,473.0089,472.2056,472.8228,2200.0
2023-10-27 11:40:00,482.5,482.86,482.5,482.66,1924.0,472.6954,473.0481,472.6954,472.8522,1924.0
2023-10-27 11:45:00,482.54,482.54,482.01,482.01,1500.0,472.7346,472.7346,472.2154,472.2154,1500.0
2023-10-27 11:50:00,482.38,482.38,481.95,482.05,1000.0,472.5779,472.5779,472.1566,472.2546,1000.0
2023-10-27 11:55:00,482.1,482.17,482.09,482.15,300.0,472.3036,472.3722,472.2938,472.3526,300.0
2023-10-27 12:00:00,482.31,482.4,482.12,482.28,1699.0,472.5093,472.5975,472.3232,472.4799,1699.0
2023-10-27 12:05:00,482.24,482.45,482.17,482.43,1100.0,472.4407,472.6465,472.3722,472.6269,1100.0
2023-10-27 12:10:00,482.78,482.78,481.48,481.78,5869.0,472.9698,472.9698,471.6962,471.9901,5869.0
2023-10-27 12:15:00,481.44,481.55,481.2,481.27,1030.0,471.657,471.7648,471.4219,471.4904,1030.0
2023-10-27 12:20:00,481.29,481.29,480.31,480.91,1700.0,471.51,471.51,470.5499,471.1378,1700.0
2023-10-27 12:25:00,480.99,481.08,480.26,480.88,3028.0,471.2161,471.3043,470.501,471.1084,3028.0
2023-10-27 12:30:00,481.06,481.06,480.55,480.86,1000.0,471.2847,471.2847,470.7851,471.0888,1000.0
2023-10-27 12:35:00,481.13,481.52,481.13,481.44,1000.0,471.3533,471.7354,471.3533,471.657,1000.0
2023-10-27 12:40:00,481.43,481.43,481.42,481.43,200.0,471.6472,471.6472,471.6374,471.6472,200.0
2023-10-27 12:45:00,481.01,481.4,480.81,480.81,1103.0,471.2357,471.6178,471.0398,471.0398,1103.0
2023-10-27 12:50:00,480.66,480.66,480.26,480.33,1121.0,470.8928,470.8928,470.501,470.5695,1121.0
2023-10-27 12:55:00,480.41,480.92,480.28,480.92,1300.0,470.6479,471.1476,470.5206,471.1476,1300.0
2023-10-27 13:00:00,480.47,480.47,480.35,480.36,1175.0,470.7067,470.7067,470.5891,470.5989,1175.0
2023-10-27 13:05:00,480.35,480.35,479.13,479.45,4561.0,470.5891,470.5891,469.3939,469.7074,4561.0
2023-10-27 13:10:00,479.25,479.26,478.62,478.62,1300.0,469.5115,469.5213,468.8943,468.8943,1300.0
2023-10-27 13:15:00,478.81,478.87,478.03,478.66,4200.0,469.0804,469.1392,468.3163,468.9335,4200.0
2023-10-27 13:20:00,478.5,478.56,478.34,478.35,1158.0,468.7767,468.8355,468.62,468.6298,1158.0
2023-10-27 13:25:00,478.33,479.0,477.77,477.77,1159.0,468.6102,469.2666,468.0616,468.0616,1159.0
2023-10-27 13:30:00,476.95,477.07,476.95,477.06,200.0,467.2582,467.3758,467.2582,467.366,200.0
2023-10-27 13:35:00,477.02,477.02,476.18,476.19,300.0,467.3268,467.3268,466.5039,466.5137,300.0
2023-10-27 13:40:00,475.64,476.18,475.63,475.88,1126.0,465.9748,466.5039,465.965,466.21,1126.0
2023-10-27 13:45:00,475.36,475.36,475.36,475.36,100.0,465.7005,465.7005,465.7005,465.7005,100.0
2023-10-27 13:50:00,475.93,475.93,475.93,475.93,100.0,466.259,466.259,466.259,466.259,100.0
2023-10-27 13:55:00,474.91,475.21,474.73,475.21,500.0,465.2597,465.5536,465.0833,465.5536,500.0
2023-10-27 14:00:00,475.39,475.39,474.72,474.91,880.0,465.7299,465.7299,465.0735,465.2597,880.0
2023-10-27 14:05:00,475.27,475.35,475.16,475.16,500.0,465.6124,465.6907,465.5046,465.5046,500.0
2023-10-27 14:10:00,475.35,475.77,475.34,475.59,1600.0,465.6907,466.1022,465.6809,465.9259,1600.0
2023-10-27 14:15:00,475.9,476.47,475.83,476.25,821.0,466.2296,466.788,466.161,466.5724,821.0
2023-10-27 14:20:00,475.52,476.05,475.23,475.95,2478.0,465.8573,466.3765,465.5732,466.2785,2478.0
2023-10-27 14:25:00,475.95,475.95,475.95,475.95,0.0,466.2785,466.2785,466.2785,466.2785,0.0
2023-10-27 14:30:00,474.79,477.52,474.74,476.81,2000.0,465.1421,467.8166,465.0931,467.1211,2000.0
2023-10-27 14:35:00,476.29,476.83,476.24,476.83,300.0,466.6116,467.1407,466.5627,467.1407,300.0
2023-10-27 14:40:00,476.15,476.89,475.92,476.89,2866.0,466.4745,467.1994,466.2492,467.1994,2866.0
2023-10-27 14:45:00,476.78,477.0,475.94,475.94,1405.0,467.0917,467.3072,466.2687,466.2687,1405.0
2023-10-27 14:50:00,476.3,476.3,475.63,475.63,400.0,466.6214,466.6214,465.965,465.965,400.0
2023-10-27 14:55:00,475.48,475.48,474.57,474.62,623.0,465.8181,465.8181,464.9266,464.9756,623.0
2023-10-27 15:00:00,475.15,475.59,475.15,475.44,1300.0,465.4948,465.9259,465.4948,465.7789,1300.0
2023-10-27 15:05:00,475.46,475.47,475.34,475.34,400.0,465.7985,465.8083,465.6809,465.6809,400.0
2023-10-27 15:10:00,475.04,475.19,474.92,475.0,2226.0,465.387,465.534,465.2695,465.3478,2226.0
2023-10-27 15:15:00,474.8,475.61,474.8,475.1,2258.0,465.1519,465.9455,465.1519,465.4458,2258.0
2023-10-27 15:20:00,475.06,476.05,475.03,475.86,4438.0,465.4066,466.3765,465.3772,466.1904,4438.0
2023-10-27 15:25:00,476.06,477.31,476.05,477.31,2043.0,466.3863,467.6109,466.3765,467.6109,2043.0
2023-10-27 15:30:00,477.31,477.69,475.8,475.8,2912.0,467.6109,467.9832,466.1316,466.1316,2912.0
2023-10-27 15:35:00,475.13,475.55,474.94,474.98,2176.0,465.4752,465.8867,465.2891,465.3283,2176.0
2023-10-27 15:40:00,474.79,475.87,474.79,475.15,6072.0,465.1421,466.2002,465.1421,465.4948,6072.0
2023-10-27 15:45:00,474.94,475.49,474.84,475.49,5042.0,465.2891,465.8279,465.1911,465.8279,5042.0
2023-10-27 15:50:00,475.51,476.15,475.36,475.61,5233.0,465.8475,466.4745,465.7005,465.9455,5233.0
2023-10-27 15:55:00,476.01,476.63,475.48,476.13,17812.0,466.3373,466.9447,465.8181,466.4549,17812.0
2023-10-30 09:30:00,479.78,482.32,479.78,481.87,8049.0,470.0307,472.5191,470.0307,472.0782,8049.0
2023-10-30 09:35:00,480.29,480.41,478.31,479.43,2600.0,470.5304,470.6479,468.5906,469.6878,2600.0
2023-10-30 09:40:00,479.4,479.4,477.32,477.77,5266.0,469.6584,469.6584,467.6207,468.0616,5266.0
2023-10-30 09:45:00,477.81,478.6,477.67,478.25,8809.0,468.1007,468.8747,467.9636,468.5318,8809.0
2023-10-30 09:50:00,478.12,478.44,475.66,476.27,5578.0,468.4045,468.7179,465.9944,466.592,5578.0
2023-10-30 09:55:00,476.05,476.34,475.38,475.55,2474.0,466.3765,466.6606,465.7201,465.8867,2474.0
2023-10-30 10:00:00,475.56,476.37,474.83,474.83,6195.0,465.8965,466.69,465.1813,465.1813,6195.0
2023-10-30 10:05:00,474.96,475.29,474.69,475.06,929.0,465.3087,465.632,465.0441,465.4066,929.0
2023-10-30 10:10:00,475.32,476.69,475.27,475.87,4675.0,465.6613,467.0035,465.6124,466.2002,4675.0
2023-10-30 10:15:00,475.93,476.1,474.56,474.98,2812.0,466.259,466.4255,464.9168,465.3283,2812.0
2023-10-30 10:20:00,475.51,475.61,475.51,475.61,200.0,465.8475,465.9455,465.8475,465.9455,200.0
2023-10-30 10:25:00,476.04,476.04,474.82,475.54,13629.0,466.3667,466.3667,465.1715,465.8769,13629.0
2023-10-30 10:30:00,475.41,476.12,475.25,475.25,2855.0,465.7495,466.4451,465.5928,465.5928,2855.0
2023-10-30 10:35:00,475.71,475.92,475.65,475.65,400.0,466.0434,466.2492,465.9846,465.9846,400.0
2023-10-30 10:40:00,474.79,475.47,474.78,474.93,2719.0,465.1421,465.8083,465.1323,465.2793,2719.0
2023-10-30 10:45:00,475.16,475.61,474.41,475.51,8761.0,465.5046,465.9455,464.7698,465.8475,8761.0
2023-10-30 10:50:00,475.64,476.6,475.39,476.52,2100.0,465.9748,466.9153,465.7299,466.837,2100.0
2023-10-30 10:55:00,476.23,476.45,475.22,475.45,2258.0,466.5529,466.7684,465.5634,465.7887,2258.0
2023-10-30 11:00:00,475.54,476.88,475.17,476.88,1511.0,465.8769,467.1896,465.5144,467.1896,1511.0
2023-10-30 11:05:00,477.37,477.37,477.09,477.09,2025.0,467.6697,467.6697,467.3954,467.3954,2025.0
2023-10-30 11:10:00,477.03,477.42,477.03,477.29,2918.0,467.3366,467.7187,467.3366,467.5913,2918.0
2023-10-30 11:15:00,476.84,478.74,476.22,478.59,8946.0,467.1505,469.0119,466.5431,468.8649,8946.0
2023-10-30 11:20:00,478.41,478.58,476.9,476.9,2100.0,468.6886,468.8551,467.2092,467.2092,2100.0
2023-10-30 11:25:00,476.94,477.41,476.94,477.36,513.0,467.2484,467.7089,467.2484,467.6599,513.0
2023-10-30 11:30:00,478.41,478.41,478.41,478.41,140.0,468.6886,468.6886,468.6886,468.6886,140.0
2023-10-30 11:35:00,479.6,479.61,478.53,479.25,1255.0,469.8544,469.8642,468.8061,469.5115,1255.0
2023-10-30 11:40:00,479.29,479.78,478.69,478.69,1975.0,469.5507,470.0307,468.9629,468.9629,1975.0
2023-10-30 11:45:00,479.17,479.37,478.59,478.59,1604.0,469.4331,469.629,468.8649,468.8649,1604.0
2023-10-30 11:50:00,479.2,480.3,479.2,480.19,1454.0,469.4625,470.5402,469.4625,470.4324,1454.0
2023-10-30 11:55:00,480.7,480.7,479.74,480.37,1987.0,470.932,470.932,469.9915,470.6087,1987.0
2023-10-30 12:00:00,479.64,479.82,479.64,479.81,200.0,469.8936,470.0699,469.8936,470.0601,200.0
2023-10-30 12:05:00,479.6,480.12,479.14,479.51,2246.0,469.8544,470.3638,469.4037,469.7662,2246.0
2023-10-30 12:10:00,479.34,479.39,479.34,479.35,400.0,469.5997,469.6486,469.5997,469.6095,400.0
2023-10-30 12:15:00,479.38,479.38,478.54,478.88,2304.0,469.6388,469.6388,468.8159,469.149,2304.0
2023-10-30 12:20:00,478.88,478.88,478.34,478.35,650.0,469.149,469.149,468.62,468.6298,650.0
2023-10-30 12:25:00,478.4,479.99,478.4,479.9,3442.0,468.6788,470.2365,468.6788,470.1483,3442.0
2023-10-30 12:30:00,479.71,480.12,479.11,479.24,2851.0,469.9621,470.3638,469.3743,469.5017,2851.0
2023-10-30 12:35:00,479.18,479.18,477.48,477.49,3949.0,469.4429,469.4429,467.7775,467.7873,3949.0
2023-10-30 12:40:00,477.41,477.41,476.54,476.54,1007.0,467.7089,467.7089,466.8566,466.8566,1007.0
2023-10-30 12:45:00,476.9,477.38,476.9,477.38,900.0,467.2092,467.6795,467.2092,467.6795,900.0
2023-10-30 12:50:00,477.3,477.51,477.19,477.19,438.0,467.6011,467.8068,467.4933,467.4933,438.0
2023-10-30 12:55:00,477.22,477.25,476.9,477.2,1701.0,467.5227,467.5521,467.2092,467.5031,1701.0
2023-10-30 13:00:00,477.33,477.78,476.71,477.63,2200.0,467.6305,468.0714,467.0231,467.9244,2200.0
2023-10-30 13:05:00,477.93,478.3,477.92,478.28,500.0,468.2183,468.5808,468.2085,468.5612,500.0
2023-10-30 13:10:00,478.35,478.35,477.15,477.16,3350.0,468.6298,468.6298,467.4542,467.464,3350.0
2023-10-30 13:15:00,477.22,477.97,477.21,477.38,1700.0,467.5227,468.2575,467.5129,467.6795,1700.0
2023-10-30 13:20:00,477.5,478.64,477.46,478.64,1225.0,467.797,468.9139,467.7579,468.9139,1225.0
2023-10-30 13:25:00,478.66,480.14,477.97,480.14,1770.0,468.9335,470.3834,468.2575,470.3834,1770.0
2023-10-30 13:30:00,479.78,480.42,479.46,479.6,787.0,470.0307,470.6577,469.7172,469.8544,787.0
2023-10-30 13:35:00,479.83,480.21,479.82,479.96,535.0,470.0797,470.452,470.0699,470.2071,535.0
2023-10-30 13:40:00,479.66,479.94,479.49,479.56,1101.0,469.9132,470.1875,469.7466,469.8152,1101.0
2023-10-30 13:45:00,479.71,480.12,479.71,480.12,450.0,469.9621,470.3638,469.9621,470.3638,450.0
2023-10-30 13:50:00,480.38,480.65,480.11,480.34,700.0,470.6185,470.883,470.354,470.5793,700.0
2023-10-30 13:55:00,480.27,480.9,480.27,480.9,300.0,470.5108,471.128,470.5108,471.128,300.0
2023-10-30 14:00:00,480.74,481.13,480.73,481.13,700.0,470.9712,471.3533,470.9614,471.3533,700.0
2023-10-30 14:05:00,481.09,481.38,480.52,480.68,2000.0,471.3141,471.5982,470.7557,470.9124,2000.0
2023-10-30 14:10:00,481.14,481.64,481.14,481.35,600.0,471.3631,471.8529,471.3631,471.5688,600.0
2023-10-30 14:15:00,481.06,481.06,480.59,480.79,1356.0,471.2847,471.2847,470.8243,471.0202,1356.0
2023-10-30 14:20:00,480.93,481.04,480.82,480.82,300.0,471.1574,471.2651,471.0496,471.0496,300.0
2023-10-30 14:25:00,481.22,481.22,480.86,481.12,771.0,471.4415,471.4415,471.0888,471.3435,771.0
2023-10-30 14:30:00,481.04,482.25,481.03,482.25,2360.0,471.2651,472.4505,471.2553,472.4505,2360.0
2023-10-30 14:35:00,482.61,483.04,482.43,482.43,1900.0,472.8032,473.2245,472.6269,472.6269,1900.0
2023-10-30 14:40:00,482.48,482.48,482.21,482.36,600.0,472.6759,472.6759,472.4113,472.5583,600.0
2023-10-30 14:45:00,482.7,483.25,482.7,483.25,1000.0,472.8914,473.4302,472.8914,473.4302,1000.0
2023-10-30 14:50:00,482.9,482.9,481.71,481.71,1832.0,473.0873,473.0873,471.9215,471.9215,1832.0
2023-10-30 14:55:00,481.7,481.78,481.39,481.41,601.0,471.9117,471.9901,471.608,471.6276,601.0
2023-10-30 15:00:00,481.67,482.86,481.67,482.59,2478.0,471.8823,473.0481,471.8823,472.7836,2478.0
2023-10-30 15:05:00,482.69,483.02,482.39,482.44,2200.0,472.8816,473.2049,472.5877,472.6367,2200.0
2023-10-30 15:10:00,482.48,482.86,482.41,482.86,800.0,472.6759,473.0481,472.6073,473.0481,800.0
2023-10-30 15:15:00,482.96,483.14,482.82,483.14,1027.0,473.1461,473.3224,473.0089,473.3224,1027.0
2023-10-30 15:20:00,483.5,483.79,483.31,483.64,1500.0,473.6751,473.9592,473.489,473.8123,1500.0
2023-10-30 15:25:00,483.52,483.68,483.07,483.08,4875.0,473.6947,473.8515,473.2539,473.2637,4875.0
2023-10-30 15:30:00,482.89,483.21,482.78,483.09,3057.0,473.0775,473.391,472.9698,473.2735,3057.0
2023-10-30 15:35:00,482.82,482.82,482.4,482.4,2400.0,473.0089,473.0089,472.5975,472.5975,2400.0
2023-10-30 15:40:00,482.4,482.4,481.83,482.27,3347.0,472.5975,472.5975,472.0391,472.4701,3347.0
2023-10-30 15:45:00,482.14,482.37,481.99,482.06,4492.0,472.3428,472.5681,472.1958,472.2644,4492.0
2023-10-30 15:50:00,482.15,482.19,481.47,481.62,5480.0,472.3526,472.3917,471.6864,471.8333,5480.0
2023-10-30 15:55:00,481.6,482.19,481.34,482.1,12704.0,471.8137,472.3917,471.559,472.3036,12704.0
2023-10-31 09:35:00,473.0,474.39,469.08,469.98,22415.0,463.3885,464.7502,459.5481,460.4299,22415.0
2023-10-31 09:40:00,469.98,470.73,466.23,470.12,5864.0,460.4299,461.1646,456.7561,460.567,5864.0
2023-10-31 09:45:00,471.42,471.42,469.02,470.02,7558.0,461.8406,461.8406,459.4894,460.469,7558.0
2023-10-31 09:50:00,470.75,473.4,470.66,470.79,4824.0,461.1842,463.7804,461.096,461.2234,4824.0
2023-10-31 09:55:00,471.79,471.79,469.9,470.47,2130.0,462.2031,462.2031,460.3515,460.9099,2130.0
2023-10-31 10:00:00,469.65,469.65,467.21,467.71,4851.0,460.1066,460.1066,457.7161,458.206,4851.0
2023-10-31 10:05:00,467.29,468.73,467.1,467.43,5196.0,457.7945,459.2053,457.6084,457.9317,5196.0
2023-10-31 10:10:00,468.3,470.25,468.24,468.67,7875.0,458.784,460.6944,458.7252,459.1465,7875.0
2023-10-31 10:15:00,468.68,468.77,467.42,467.67,1610.0,459.1563,459.2444,457.9219,458.1668,1610.0
2023-10-31 10:20:00,467.36,467.65,466.25,467.55,2136.0,457.8631,458.1472,456.7757,458.0492,2136.0
2023-10-31 10:25:00,467.54,471.07,467.54,470.64,2192.0,458.0394,461.4977,458.0394,461.0764,2192.0
2023-10-31 10:30:00,471.72,471.72,470.44,470.99,2200.0,462.1345,462.1345,460.8805,461.4193,2200.0
2023-10-31 10:35:00,470.39,470.39,468.24,468.25,2869.0,460.8315,460.8315,458.7252,458.735,2869.0
2023-10-31 10:40:00,468.25,469.0,468.0,468.81,3727.0,458.735,459.4698,458.4901,459.2836,3727.0
2023-10-31 10:45:00,469.07,469.73,468.79,468.79,3459.0,459.5383,460.1849,459.264,459.264,3459.0
2023-10-31 10:50:00,469.43,470.72,469.37,469.81,1859.0,459.891,461.1548,459.8323,460.2633,1859.0
2023-10-31 10:55:00,470.13,470.44,468.92,470.34,3717.0,460.5768,460.8805,459.3914,460.7825,3717.0
2023-10-31 11:00:00,470.31,470.8,470.04,470.12,1400.0,460.7532,461.2332,460.4886,460.567,1400.0
2023-10-31 11:05:00,470.31,470.32,469.33,469.33,1937.0,460.7532,460.7629,459.7931,459.7931,1937.0
2023-10-31 11:10:00,469.12,469.12,468.27,468.69,1001.0,459.5873,459.5873,458.7546,459.1661,1001.0
2023-10-31 11:15:00,468.7,469.12,468.36,469.12,2795.0,459.1759,459.5873,458.8428,459.5873,2795.0
2023-10-31 11:20:00,469.21,471.02,469.21,470.62,8268.0,459.6755,461.4487,459.6755,461.0569,8268.0
2023-10-31 11:25:00,470.47,473.08,469.86,473.08,4773.0,460.9099,463.4669,460.3123,463.4669,4773.0
2023-10-31 11:30:00,472.41,472.41,471.3,471.3,1413.0,462.8105,462.8105,461.723,461.723,1413.0
2023-10-31 11:35:00,472.14,472.73,471.68,472.66,4008.0,462.546,463.124,462.0953,463.0554,4008.0
2023-10-31 11:40:00,472.36,472.74,472.36,472.74,400.0,462.7615,463.1338,462.7615,463.1338,400.0
2023-10-31 11:45:00,472.92,474.6,472.74,474.54,2900.0,463.3101,464.956,463.1338,464.8972,2900.0
2023-10-31 11:50:00,474.28,475.68,473.77,475.68,5017.0,464.6425,466.014,464.1428,466.014,5017.0
2023-10-31 11:55:00,475.71,476.25,475.05,475.06,1710.0,466.0434,466.5724,465.3968,465.4066,1710.0
2023-10-31 12:00:00,475.48,475.48,474.46,474.7,2798.0,465.8181,465.8181,464.8188,465.0539,2798.0
2023-10-31 12:05:00,473.64,473.65,472.56,472.56,1425.0,464.0155,464.0253,462.9574,462.9574,1425.0
2023-10-31 12:10:00,472.47,472.65,471.43,472.65,2650.0,462.8693,463.0456,461.8504,463.0456,2650.0
2023-10-31 12:15:00,471.98,472.38,470.5,470.61,4131.0,462.3892,462.7811,460.9393,461.0471,4131.0
2023-10-31 12:20:00,470.63,470.63,468.97,468.98,400.0,461.0666,461.0666,459.4404,459.4502,400.0
2023-10-31 12:25:00,468.7,469.85,468.7,469.25,1616.0,459.1759,460.3025,459.1759,459.7147,1616.0
2023-10-31 12:30:00,469.83,471.71,469.69,470.47,2006.0,460.2829,462.1247,460.1458,460.9099,2006.0
2023-10-31 12:35:00,470.06,471.59,468.83,471.59,2738.0,460.5082,462.0071,459.3032,462.0071,2738.0
2023-10-31 12:40:00,471.64,472.04,471.64,471.91,800.0,462.0561,462.448,462.0561,462.3206,800.0
2023-10-31 12:45:00,471.89,471.89,471.88,471.89,100.0,462.301,462.301,462.2912,462.301,100.0
2023-10-31 12:50:00,471.91,471.91,471.11,471.11,203.0,462.3206,462.3206,461.5369,461.5369,203.0
2023-10-31 12:55:00,471.93,471.94,471.04,471.06,2400.0,462.3402,462.35,461.4683,461.4879,2400.0
2023-10-31 13:00:00,470.68,470.68,470.34,470.49,702.0,461.1156,461.1156,460.7825,460.9295,702.0
2023-10-31 13:05:00,470.5,470.85,470.5,470.84,300.0,460.9393,461.2822,460.9393,461.2724,300.0
2023-10-31 13:10:00,470.51,470.51,469.93,470.05,500.0,460.9491,460.9491,460.3809,460.4984,500.0
2023-10-31 13:15:00,470.28,470.94,470.18,470.7,1124.0,460.7238,461.3704,460.6258,461.1352,1124.0
2023-10-31 13:20:00,471.09,471.24,470.61,471.01,1000.0,461.5173,461.6643,461.0471,461.4389,1000.0
2023-10-31 13:25:00,471.04,472.3,471.03,472.09,2000.0,461.4683,462.7027,461.4585,462.497,2000.0
2023-10-31 13:30:00,472.63,473.77,472.21,473.31,3799.0,463.026,464.1428,462.6145,463.6922,3799.0
2023-10-31 13:35:00,473.68,473.68,473.03,473.52,410.0,464.0547,464.0547,463.4179,463.8979,410.0
2023-10-31 13:40:00,473.36,475.01,473.36,474.47,1500.0,463.7412,465.3576,463.7412,464.8286,1500.0
2023-10-31 13:45:00,474.22,474.22,474.22,474.22,100.0,464.5837,464.5837,464.5837,464.5837,100.0
2023-10-31 13:50:00,474.1,474.55,473.8,473.8,2500.0,464.4661,464.907,464.1722,464.1722,2500.0
2023-10-31 13:55:00,474.13,474.73,474.13,474.73,800.0,464.4955,465.0833,464.4955,465.0833,800.0
2023-10-31 14:00:00,475.08,476.53,475.08,476.13,1800.0,465.4262,466.8468,465.4262,466.4549,1800.0
2023-10-31 14:05:00,476.14,476.3,475.01,475.13,5037.0,466.4647,466.6214,465.3576,465.4752,5037.0
2023-10-31 14:10:00,474.77,474.83,474.15,474.15,1300.0,465.1225,465.1813,464.5151,464.5151,1300.0
2023-10-31 14:15:00,473.91,473.91,473.21,473.63,1601.0,464.28,464.28,463.5942,464.0057,1601.0
2023-10-31 14:20:00,472.85,472.9,472.04,472.56,13207.0,463.2415,463.2905,462.448,462.9574,13207.0
2023-10-31 14:25:00,472.08,472.11,471.79,472.03,1000.0,462.4872,462.5166,462.2031,462.4382,1000.0
2023-10-31 14:30:00,472.29,473.29,472.04,472.98,4584.0,462.6929,463.6726,462.448,463.3689,4584.0
2023-10-31 14:35:00,472.6,473.16,472.18,472.18,2488.0,462.9966,463.5452,462.5852,462.5852,2488.0
2023-10-31 14:40:00,472.09,472.35,472.08,472.35,828.0,462.497,462.7517,462.4872,462.7517,828.0
2023-10-31 14:45:00,472.35,474.34,472.3,474.34,15587.0,462.7517,464.7013,462.7027,464.7013,15587.0
2023-10-31 14:50:00,474.42,474.76,473.96,474.41,1100.0,464.7796,465.1127,464.329,464.7698,1100.0
2023-10-31 14:55:00,474.8,475.23,474.27,474.28,1616.0,465.1519,465.5732,464.6327,464.6425,1616.0
2023-10-31 15:00:00,474.74,475.12,474.5,474.52,1100.0,465.0931,465.4654,464.858,464.8776,1100.0
2023-10-31 15:05:00,474.73,474.73,474.35,474.63,1129.0,465.0833,465.0833,464.7111,464.9854,1129.0
2023-10-31 15:10:00,474.55,474.55,473.74,473.76,1100.0,464.907,464.907,464.1135,464.133,1100.0
2023-10-31 15:15:00,473.88,474.34,473.64,474.19,800.0,464.2506,464.7013,464.0155,464.5543,800.0
2023-10-31 15:20:00,474.01,474.1,473.23,473.57,1715.0,464.378,464.4661,463.6138,463.9469,1715.0
2023-10-31 15:25:00,474.11,474.5,473.93,474.42,1879.0,464.4759,464.858,464.2996,464.7796,1879.0
2023-10-31 15:30:00,474.08,474.51,473.85,474.22,2355.0,464.4465,464.8678,464.2212,464.5837,2355.0
2023-10-31 15:35:00,474.07,474.22,472.29,472.29,7041.0,464.4367,464.5837,462.6929,462.6929,7041.0
2023-10-31 15:40:00,472.26,472.42,471.3,472.42,10009.0,462.6635,462.8203,461.723,462.8203,10009.0
2023-10-31 15:45:00,472.53,472.74,471.18,471.64,5531.0,462.928,463.1338,461.6055,462.0561,5531.0
2023-10-31 15:50:00,471.29,471.95,470.51,470.72,11157.0,461.7132,462.3598,460.9491,461.1548,11157.0
2023-10-31 15:55:00,470.85,471.62,470.4,471.2,26551.0,461.2822,462.0365,460.8413,461.6251,26551.0
2023-11-01 09:30:00,468.35,469.88,458.99,462.57,7409.0,458.833,460.3319,449.6632,453.1704,7409.0
2023-11-01 09:35:00,462.62,464.15,461.64,464.15,2729.0,453.2194,454.7183,452.2593,454.7183,2729.0
2023-11-01 09:40:00,464.74,468.5,464.74,468.5,2891.0,455.2963,458.9799,455.2963,458.9799,2891.0
2023-11-01 09:45:00,468.34,469.33,468.34,469.2,1807.0,458.8232,459.7931,458.8232,459.6657,1807.0
2023-11-01 09:50:00,470.74,473.34,470.74,473.27,4013.0,461.1744,463.7216,461.1744,463.653,4013.0
2023-11-01 09:55:00,472.83,473.22,471.15,471.16,3500.0,463.2219,463.604,461.5761,461.5859,3500.0
2023-11-01 10:00:00,471.93,474.68,470.0,474.42,5866.0,462.3402,465.0344,460.4495,464.7796,5866.0
2023-11-01 10:05:00,473.79,475.55,473.78,475.49,2383.0,464.1624,465.8867,464.1526,465.8279,2383.0
2023-11-01 10:10:00,474.47,474.59,474.47,474.54,499.0,464.8286,464.9462,464.8286,464.8972,499.0
2023-11-01 10:15:00,474.45,474.93,474.2,474.93,2660.0,464.809,465.2793,464.5641,465.2793,2660.0
2023-11-01 10:20:00,474.95,476.2,474.95,476.2,900.0,465.2989,466.5235,465.2989,466.5235,900.0
2023-11-01 10:25:00,477.23,477.69,476.9,477.64,1279.0,467.5325,467.9832,467.2092,467.9342,1279.0
2023-11-01 10:30:00,477.8,477.81,476.61,477.23,1517.0,468.091,468.1007,466.9251,467.5325,1517.0
2023-11-01 10:35:00,477.69,478.3,477.01,477.01,1296.0,467.9832,468.5808,467.317,467.317,1296.0
2023-11-01 10:40:00,477.29,480.01,477.29,478.86,3731.0,467.5913,470.256,467.5913,469.1294,3731.0
2023-11-01 10:45:00,479.4,479.4,477.93,477.93,1492.0,469.6584,469.6584,468.2183,468.2183,1492.0
2023-11-01 10:50:00,477.9,478.45,477.14,477.14,2936.0,468.1889,468.7277,467.4444,467.4444,2936.0
2023-11-01 10:55:00,477.77,478.24,477.5,478.19,2624.0,468.0616,468.522,467.797,468.473,2624.0
2023-11-01 11:00:00,478.42,479.66,478.2,478.88,2187.0,468.6984,469.9132,468.4828,469.149,2187.0
2023-11-01 11:05:00,478.84,480.14,478.7,480.14,2367.0,469.1098,470.3834,468.9727,470.3834,2367.0
2023-11-01 11:10:00,480.62,480.62,478.42,478.54,1925.0,470.8536,470.8536,468.6984,468.8159,1925.0
2023-11-01 11:15:00,478.14,478.32,477.22,477.59,5073.0,468.424,468.6004,467.5227,467.8852,5073.0
2023-11-01 11:20:00,476.03,478.25,476.03,477.97,3856.0,466.3569,468.5318,466.3569,468.2575,3856.0
2023-11-01 11:25:00,478.02,478.46,477.27,477.28,3097.0,468.3065,468.7375,467.5717,467.5815,3097.0
2023-11-01 11:30:00,477.17,477.17,476.68,476.69,605.0,467.4738,467.4738,466.9937,467.0035,605.0
2023-11-01 11:35:00,476.71,477.77,476.6,477.77,1593.0,467.0231,468.0616,466.9153,468.0616,1593.0
2023-11-01 11:40:00,477.47,477.47,476.51,476.51,1340.0,467.7677,467.7677,466.8272,466.8272,1340.0
2023-11-01 11:45:00,476.12,478.36,475.91,476.36,8097.0,466.4451,468.6396,466.2394,466.6802,8097.0
2023-11-01 11:50:00,476.2,476.2,475.83,475.83,200.0,466.5235,466.5235,466.161,466.161,200.0
2023-11-01 11:55:00,475.41,475.41,474.55,474.58,3195.0,465.7495,465.7495,464.907,464.9364,3195.0
2023-11-01 12:00:00,474.99,475.51,474.44,475.42,3612.0,465.3381,465.8475,464.7992,465.7593,3612.0
2023-11-01 12:05:00,474.79,474.79,473.62,473.64,871.0,465.1421,465.1421,463.9959,464.0155,871.0
2023-11-01 12:10:00,473.04,473.9,473.04,473.36,1121.0,463.4277,464.2702,463.4277,463.7412,1121.0
2023-11-01 12:15:00,472.78,473.48,472.23,473.48,2778.0,463.173,463.8587,462.6341,463.8587,2778.0
2023-11-01 12:20:00,473.04,473.62,472.75,472.77,4108.0,463.4277,463.9959,463.1436,463.1632,4108.0
2023-11-01 12:25:00,473.02,473.66,472.66,473.59,1608.0,463.4081,464.0351,463.0554,463.9665,1608.0
2023-11-01 12:30:00,472.93,473.44,472.92,472.96,700.0,463.3199,463.8195,463.3101,463.3493,700.0
2023-11-01 12:35:00,473.32,473.91,473.04,473.41,2000.0,463.702,464.28,463.4277,463.7902,2000.0
2023-11-01 12:40:00,472.53,473.05,472.26,472.38,700.0,462.928,463.4375,462.6635,462.7811,700.0
2023-11-01 12:45:00,472.68,473.01,471.82,472.41,1100.0,463.075,463.3983,462.2325,462.8105,1100.0
2023-11-01 12:50:00,472.43,473.06,472.43,473.02,1226.0,462.8301,463.4473,462.8301,463.4081,1226.0
2023-11-01 12:55:00,473.21,473.21,472.52,472.53,2001.0,463.5942,463.5942,462.9182,462.928,2001.0
2023-11-01 13:00:00,472.5,473.17,472.43,472.96,1400.0,462.8987,463.555,462.8301,463.3493,1400.0
2023-11-01 13:05:00,473.04,473.4,472.69,473.1,1351.0,463.4277,463.7804,463.0848,463.4865,1351.0
2023-11-01 13:10:00,472.71,473.54,472.5,473.21,2716.0,463.1044,463.9175,462.8987,463.5942,2716.0
2023-11-01 13:15:00,473.44,473.44,472.45,472.45,1723.0,463.8195,463.8195,462.8497,462.8497,1723.0
2023-11-01 13:20:00,472.79,472.79,472.27,472.32,1025.0,463.1828,463.1828,462.6733,462.7223,1025.0
2023-11-01 13:25:00,472.21,472.66,471.93,472.45,4136.0,462.6145,463.0554,462.3402,462.8497,4136.0
2023-11-01 13:30:00,472.4,472.75,470.69,470.69,6742.0,462.8007,463.1436,461.1254,461.1254,6742.0
2023-11-01 13:35:00,470.6,470.83,470.48,470.55,1750.0,461.0373,461.2626,460.9197,460.9883,1750.0
2023-11-01 13:40:00,470.18,470.59,469.95,469.99,1896.0,460.6258,461.0275,460.4005,460.4397,1896.0
2023-11-01 13:45:00,470.0,471.1,470.0,470.93,4054.0,460.4495,461.5271,460.4495,461.3606,4054.0
2023-11-01 13:50:00,471.32,471.58,471.17,471.58,2255.0,461.7426,461.9973,461.5957,461.9973,2255.0
2023-11-01 13:55:00,471.4,471.96,471.15,471.19,3177.0,461.821,462.3696,461.5761,461.6153,3177.0
2023-11-01 14:00:00,470.92,471.78,470.5,470.67,2363.0,461.3508,462.1933,460.9393,461.1058,2363.0
2023-11-01 14:05:00,471.05,471.05,469.78,469.98,1509.0,461.4781,461.4781,460.2339,460.4299,1509.0
2023-11-01 14:10:00,469.99,470.27,469.13,469.13,1956.0,460.4397,460.714,459.5971,459.5971,1956.0
2023-11-01 14:15:00,468.39,469.12,468.32,468.93,2921.0,458.8722,459.5873,458.8036,459.4012,2921.0
2023-11-01 14:20:00,468.97,469.55,468.97,469.37,1641.0,459.4404,460.0086,459.4404,459.8323,1641.0
2023-11-01 14:25:00,469.54,469.54,468.83,468.83,1000.0,459.9988,459.9988,459.3032,459.3032,1000.0
2023-11-01 14:30:00,469.05,470.39,468.88,470.39,2623.0,459.5188,460.8315,459.3522,460.8315,2623.0
2023-11-01 14:35:00,470.46,471.1,468.89,469.09,5368.0,460.9001,461.5271,459.362,459.5579,5368.0
2023-11-01 14:40:00,468.82,468.82,466.87,468.07,2100.0,459.2934,459.2934,457.3831,458.5587,2100.0
2023-11-01 14:45:00,467.6,468.8,467.6,468.53,3039.0,458.0982,459.2738,458.0982,459.0093,3039.0
2023-11-01 14:50:00,468.83,469.59,468.68,468.68,1909.0,459.3032,460.0478,459.1563,459.1563,1909.0
2023-11-01 14:55:00,468.67,470.87,468.66,470.54,2457.0,459.1465,461.3018,459.1367,460.9785,2457.0
2023-11-01 15:00:00,470.73,472.82,470.73,471.18,2950.0,461.1646,463.2121,461.1646,461.6055,2950.0
2023-11-01 15:05:00,471.14,472.18,469.52,470.99,11273.0,461.5663,462.5852,459.9792,461.4193,11273.0
2023-11-01 15:10:00,471.09,471.61,470.31,470.31,1400.0,461.5173,462.0267,460.7532,460.7532,1400.0
2023-11-01 15:15:00,470.48,472.36,470.48,471.95,3861.0,460.9197,462.7615,460.9197,462.3598,3861.0
2023-11-01 15:20:00,472.19,472.99,471.61,472.99,4315.0,462.5949,463.3787,462.0267,463.3787,4315.0
2023-11-01 15:25:00,473.04,473.17,472.04,472.48,3655.0,463.4277,463.555,462.448,462.8791,3655.0
2023-11-01 15:30:00,471.93,473.07,471.93,472.17,13381.0,462.3402,463.4571,462.3402,462.5754,13381.0
2023-11-01 15:35:00,472.27,472.3,471.61,472.1,4458.0,462.6733,462.7027,462.0267,462.5068,4458.0
2023-11-01 15:40:00,472.1,473.28,471.83,472.84,10084.0,462.5068,463.6628,462.2423,463.2317,10084.0
2023-11-01 15:45:00,472.43,473.14,472.36,472.36,7317.0,462.8301,463.5256,462.7615,462.7615,7317.0
2023-11-01 15:50:00,472.49,472.78,472.33,472.61,23305.0,462.8889,463.173,462.7321,463.0064,23305.0
2023-11-01 15:55:00,472.73,473.17,471.68,471.85,47533.0,463.124,463.555,462.0953,462.2619,47533.0
2023-11-02 09:30:00,480.19,484.4,480.19,483.32,8877.0,470.4324,474.5568,470.4324,473.4988,8877.0
2023-11-02 09:35:00,483.53,483.58,477.87,477.87,9567.0,473.7045,473.7535,468.1595,468.1595,9567.0
2023-11-02 09:40:00,477.34,480.58,475.9,479.74,5736.0,467.6403,470.8145,466.2296,469.9915,5736.0
2023-11-02 09:45:00,479.74,482.61,479.74,480.75,5654.0,469.9915,472.8032,469.9915,470.981,5654.0
2023-11-02 09:50:00,480.23,480.98,479.21,480.98,6180.0,470.4716,471.2063,469.4723,471.2063,6180.0
2023-11-02 09:55:00,480.54,481.48,479.15,479.15,2367.0,470.7753,471.6962,469.4135,469.4135,2367.0
2023-11-02 10:00:00,479.66,481.13,478.81,480.21,3300.0,469.9132,471.3533,469.0804,470.452,3300.0
2023-11-02 10:05:00,479.8,480.49,478.55,480.49,4443.0,470.0503,470.7263,468.8257,470.7263,4443.0
2023-11-02 10:10:00,479.88,480.52,478.48,478.48,3223.0,470.1287,470.7557,468.7571,468.7571,3223.0
2023-11-02 10:15:00,479.36,481.08,478.9,479.43,4805.0,469.6193,471.3043,469.1686,469.6878,4805.0
2023-11-02 10:20:00,479.74,480.5,478.64,478.7,2600.0,469.9915,470.7361,468.9139,468.9727,2600.0
2023-11-02 10:25:00,478.83,482.45,478.77,481.66,7086.0,469.1,472.6465,469.0412,471.8725,7086.0
2023-11-02 10:30:00,481.35,483.01,480.54,482.31,3151.0,471.5688,473.1951,470.7753,472.5093,3151.0
2023-11-02 10:35:00,481.59,482.99,481.38,482.99,5154.0,471.8039,473.1755,471.5982,473.1755,5154.0
2023-11-02 10:40:00,482.97,483.63,482.76,483.14,1875.0,473.1559,473.8025,472.9502,473.3224,1875.0
2023-11-02 10:45:00,483.31,484.59,482.42,482.48,11906.0,473.489,474.743,472.6171,472.6759,11906.0
2023-11-02 10:50:00,483.22,485.66,482.19,484.65,5677.0,473.4008,475.7912,472.3917,474.8018,5677.0
2023-11-02 10:55:00,484.65,485.33,484.22,485.0,3249.0,474.8018,475.4679,474.3805,475.1446,3249.0
2023-11-02 11:00:00,483.52,485.0,483.5,484.94,2591.0,473.6947,475.1446,473.6751,475.0859,2591.0
2023-11-02 11:05:00,484.61,486.55,484.61,486.55,2844.0,474.7626,476.6632,474.7626,476.6632,2844.0
2023-11-02 11:10:00,486.77,486.77,485.2,486.03,2900.0,476.8787,476.8787,475.3406,476.1537,2900.0
2023-11-02 11:15:00,486.01,486.01,484.31,485.14,2044.0,476.1341,476.1341,474.4687,475.2818,2044.0
2023-11-02 11:20:00,485.45,485.48,483.39,483.39,3084.0,475.5855,475.6149,473.5674,473.5674,3084.0
2023-11-02 11:25:00,483.62,484.66,483.61,484.66,3648.0,473.7927,474.8116,473.7829,474.8116,3648.0
2023-11-02 11:30:00,484.65,485.88,484.17,485.09,2353.0,474.8018,476.0068,474.3315,475.2328,2353.0
2023-11-02 11:35:00,485.26,485.27,484.77,484.77,1400.0,475.3994,475.4092,474.9193,474.9193,1400.0
2023-11-02 11:40:00,484.75,486.33,484.39,486.33,3672.0,474.8997,476.4476,474.547,476.4476,3672.0
2023-11-02 11:45:00,485.99,486.35,485.45,486.06,1600.0,476.1145,476.4672,475.5855,476.1831,1600.0
2023-11-02 11:50:00,485.82,486.5,485.61,486.33,1076.0,475.948,476.6142,475.7423,476.4476,1076.0
2023-11-02 11:55:00,486.2,486.67,485.94,485.94,2602.0,476.3203,476.7807,476.0655,476.0655,2602.0
2023-11-02 12:00:00,485.98,486.89,485.33,485.56,3375.0,476.1047,476.9962,475.4679,475.6933,3375.0
2023-11-02 12:05:00,485.1,485.18,483.77,483.77,1023.0,475.2426,475.321,473.9396,473.9396,1023.0
2023-11-02 12:10:00,483.98,485.04,483.98,484.93,1543.0,474.1454,475.1838,474.1454,475.0761,1543.0
2023-11-02 12:15:00,485.49,485.55,483.65,484.43,1401.0,475.6247,475.6835,473.8221,474.5862,1401.0
2023-11-02 12:20:00,484.17,484.64,483.76,484.03,1500.0,474.3315,474.792,473.9298,474.1944,1500.0
2023-11-02 12:25:00,483.76,484.45,483.34,483.95,2288.0,473.9298,474.6058,473.5184,474.116,2288.0
2023-11-02 12:30:00,483.71,483.79,483.5,483.5,500.0,473.8809,473.9592,473.6751,473.6751,500.0
2023-11-02 12:35:00,483.44,484.45,483.07,484.45,1878.0,473.6163,474.6058,473.2539,474.6058,1878.0
2023-11-02 12:40:00,484.44,484.44,484.28,484.29,500.0,474.596,474.596,474.4393,474.4491,500.0
2023-11-02 12:45:00,484.65,484.69,484.11,484.12,1191.0,474.8018,474.8409,474.2727,474.2825,1191.0
2023-11-02 12:50:00,483.94,484.35,483.24,483.89,7300.0,474.1062,474.5079,473.4204,474.0572,7300.0
2023-11-02 12:55:00,483.51,483.56,483.12,483.32,763.0,473.6849,473.7339,473.3028,473.4988,763.0
2023-11-02 13:00:00,483.09,483.43,481.98,482.79,4160.0,473.2735,473.6065,472.186,472.9796,4160.0
2023-11-02 13:05:00,483.38,483.83,483.24,483.83,1200.0,473.5576,473.9984,473.4204,473.9984,1200.0
2023-11-02 13:10:00,483.59,483.74,483.38,483.74,1009.0,473.7633,473.9103,473.5576,473.9103,1009.0
2023-11-02 13:15:00,483.74,485.11,483.73,484.2,3163.0,473.9103,475.2524,473.9005,474.3609,3163.0
2023-11-02 13:20:00,484.38,484.38,484.32,484.33,621.0,474.5372,474.5372,474.4785,474.4883,621.0
2023-11-02 13:25:00,484.37,484.37,484.08,484.23,600.0,474.5274,474.5274,474.2433,474.3903,600.0
2023-11-02 13:30:00,484.3,485.25,484.3,485.25,1709.0,474.4589,475.3896,474.4589,475.3896,1709.0
2023-11-02 13:35:00,484.76,484.76,484.36,484.56,400.0,474.9095,474.9095,474.5177,474.7136,400.0
2023-11-02 13:40:00,484.22,484.53,484.22,484.53,300.0,474.3805,474.6842,474.3805,474.6842,300.0
2023-11-02 13:45:00,484.3,484.76,483.91,484.54,1595.0,474.4589,474.9095,474.0768,474.694,1595.0
2023-11-02 13:50:00,484.37,484.59,484.35,484.36,802.0,474.5274,474.743,474.5079,474.5177,802.0
2023-11-02 13:55:00,484.76,485.18,484.76,485.1,402.0,474.9095,475.321,474.9095,475.2426,402.0
2023-11-02 14:00:00,484.46,484.85,484.46,484.62,600.0,474.6156,474.9977,474.6156,474.7724,600.0
2023-11-02 14:05:00,483.99,484.78,483.99,484.78,2275.0,474.1552,474.9291,474.1552,474.9291,2275.0
2023-11-02 14:10:00,484.6,484.61,484.11,484.22,1100.0,474.7528,474.7626,474.2727,474.3805,1100.0
2023-11-02 14:15:00,484.65,484.89,484.65,484.89,732.0,474.8018,475.0369,474.8018,475.0369,732.0
2023-11-02 14:20:00,485.38,485.38,484.72,485.03,1752.0,475.5169,475.5169,474.8703,475.174,1752.0
2023-11-02 14:25:00,484.89,485.73,484.88,485.66,1789.0,475.0369,475.8598,475.0271,475.7912,1789.0
2023-11-02 14:30:00,485.13,485.3,484.94,485.18,920.0,475.272,475.4386,475.0859,475.321,920.0
2023-11-02 14:35:00,485.3,485.55,485.3,485.55,300.0,475.4386,475.6835,475.4386,475.6835,300.0
2023-11-02 14:40:00,485.04,485.47,485.04,485.47,1191.0,475.1838,475.6051,475.1838,475.6051,1191.0
2023-11-02 14:45:00,485.32,485.34,484.86,484.99,1500.0,475.4581,475.4777,475.0075,475.1348,1500.0
2023-11-02 14:50:00,484.97,485.03,484.54,484.92,600.0,475.1153,475.174,474.694,475.0663,600.0
2023-11-02 14:55:00,484.8,485.73,484.69,485.73,6464.0,474.9487,475.8598,474.8409,475.8598,6464.0
2023-11-02 15:00:00,485.91,485.91,485.0,485.61,3037.0,476.0362,476.0362,475.1446,475.7423,3037.0
2023-11-02 15:05:00,485.63,486.13,485.49,485.49,2357.0,475.7618,476.2517,475.6247,475.6247,2357.0
2023-11-02 15:10:00,485.27,485.73,485.22,485.73,1000.0,475.4092,475.8598,475.3602,475.8598,1000.0
2023-11-02 15:15:00,485.62,485.69,485.27,485.27,1698.0,475.752,475.8206,475.4092,475.4092,1698.0
2023-11-02 15:20:00,485.14,485.2,485.12,485.2,500.0,475.2818,475.3406,475.2622,475.3406,500.0
2023-11-02 15:25:00,485.35,485.39,484.93,484.93,2180.0,475.4875,475.5267,475.0761,475.0761,2180.0
2023-11-02 15:30:00,484.83,485.41,484.83,485.11,600.0,474.9781,475.5463,474.9781,475.2524,600.0
2023-11-02 15:35:00,485.12,485.12,484.4,484.6,3617.0,475.2622,475.2622,474.5568,474.7528,3617.0
2023-11-02 15:40:00,484.45,485.38,484.45,485.04,3516.0,474.6058,475.5169,474.6058,475.1838,3516.0
2023-11-02 15:45:00,485.35,485.95,485.23,485.49,5907.0,475.4875,476.0753,475.37,475.6247,5907.0
2023-11-02 15:50:00,485.49,486.3,485.31,486.14,13413.0,475.6247,476.4182,475.4483,476.2615,13413.0
2023-11-02 15:55:00,486.23,487.03,485.21,487.02,33221.0,476.3497,477.1334,475.3504,477.1236,33221.0
2023-11-03 09:30:00,484.92,487.09,484.92,486.34,9811.0,475.0663,477.1922,475.0663,476.4574,9811.0
2023-11-03 09:35:00,489.81,491.22,488.18,490.66,5684.0,479.8569,481.2383,478.26,480.6896,5684.0
2023-11-03 09:40:00,491.17,492.84,490.55,492.57,1419.0,481.1893,482.8253,480.5819,482.5608,1419.0
2023-11-03 09:45:00,492.08,492.08,492.0,492.0,200.0,482.0808,482.0808,482.0024,482.0024,200.0
2023-11-03 09:50:00,491.31,493.86,491.3,493.86,600.0,481.3264,483.8246,481.3166,483.8246,600.0
2023-11-03 09:55:00,493.97,494.6,493.97,494.31,1040.0,483.9324,484.5496,483.9324,484.2655,1040.0
2023-11-03 10:00:00,495.75,497.98,495.39,495.96,1450.0,485.6762,487.8609,485.3235,485.8819,1450.0
2023-11-03 10:05:00,496.39,496.94,495.5,495.88,1473.0,486.3032,486.842,485.4313,485.8036,1473.0
2023-11-03 10:10:00,495.57,496.2,495.07,495.4,1112.0,485.4999,486.1171,485.01,485.3333,1112.0
2023-11-03 10:15:00,495.39,497.19,495.14,496.33,1310.0,485.3235,487.0869,485.0786,486.2444,1310.0
2023-11-03 10:20:00,496.15,496.15,494.52,494.53,563.0,486.0681,486.0681,484.4712,484.481,563.0
2023-11-03 10:25:00,494.85,494.85,492.18,493.82,1298.0,484.7945,484.7945,482.1787,483.7854,1298.0
2023-11-03 10:30:00,494.04,494.04,493.12,493.12,350.0,484.001,484.001,483.0996,483.0996,350.0
2023-11-03 10:35:00,493.25,493.84,493.25,493.84,400.0,483.227,483.805,483.227,483.805,400.0
2023-11-03 10:40:00,493.77,494.18,493.32,493.75,1368.0,483.7364,484.1381,483.2956,483.7168,1368.0
2023-11-03 10:45:00,494.68,495.28,493.88,494.89,1460.0,484.6279,485.2158,483.8442,484.8337,1460.0
2023-11-03 10:50:00,495.13,495.13,493.34,493.58,2239.0,485.0688,485.0688,483.3152,483.5503,2239.0
2023-11-03 10:55:00,494.31,495.14,494.31,495.14,888.0,484.2655,485.0786,484.2655,485.0786,888.0
2023-11-03 11:00:00,495.18,495.66,494.63,495.46,1316.0,485.1178,485.588,484.579,485.3921,1316.0
2023-11-03 11:05:00,495.49,495.61,495.29,495.58,1250.0,485.4215,485.539,485.2256,485.5097,1250.0
2023-11-03 11:10:00,496.05,496.43,495.99,496.0,731.0,485.9701,486.3424,485.9113,485.9211,731.0
2023-11-03 11:15:00,496.18,496.5,495.99,496.28,1332.0,486.0975,486.411,485.9113,486.1954,1332.0
2023-11-03 11:20:00,495.77,495.92,495.29,495.92,1069.0,485.6958,485.8427,485.2256,485.8427,1069.0
2023-11-03 11:25:00,495.94,496.88,495.32,496.35,2085.0,485.8623,486.7832,485.2549,486.264,2085.0
2023-11-03 11:30:00,496.82,497.03,496.44,496.45,1500.0,486.7245,486.9302,486.3522,486.362,1500.0
2023-11-03 11:35:00,496.45,497.02,496.32,496.32,700.0,486.362,486.9204,486.2346,486.2346,700.0
2023-11-03 11:40:00,496.56,497.72,496.5,497.54,2000.0,486.4697,487.6062,486.411,487.4298,2000.0
2023-11-03 11:45:00,497.57,497.57,497.18,497.44,400.0,487.4592,487.4592,487.0771,487.3319,400.0
2023-11-03 11:50:00,497.79,497.8,496.66,497.17,2400.0,487.6747,487.6845,486.5677,487.0673,2400.0
2023-11-03 11:55:00,496.74,496.74,496.17,496.17,200.0,486.6461,486.6461,486.0877,486.0877,200.0
2023-11-03 12:00:00,496.79,496.79,496.36,496.36,300.0,486.6951,486.6951,486.2738,486.2738,300.0
2023-11-03 12:05:00,496.81,497.3,496.36,497.3,2100.0,486.7147,487.1947,486.2738,487.1947,2100.0
2023-11-03 12:10:00,497.48,497.74,497.13,497.59,670.0,487.371,487.6258,487.0282,487.4788,670.0
2023-11-03 12:15:00,497.51,497.51,497.32,497.39,722.0,487.4004,487.4004,487.2143,487.2829,722.0
2023-11-03 12:20:00,497.77,498.28,497.76,498.28,1500.0,487.6552,488.1548,487.6454,488.1548,1500.0
2023-11-03 12:25:00,497.88,498.2,497.45,497.85,600.0,487.7629,488.0764,487.3417,487.7335,600.0
2023-11-03 12:30:00,497.73,497.74,496.94,497.05,2102.0,487.616,487.6258,486.842,486.9498,2102.0
2023-11-03 12:35:00,497.05,497.65,496.92,497.36,1138.0,486.9498,487.5376,486.8224,487.2535,1138.0
2023-11-03 12:40:00,497.31,497.31,497.31,497.31,200.0,487.2045,487.2045,487.2045,487.2045,200.0
2023-11-03 12:45:00,497.1,498.01,497.1,497.88,1807.0,486.9988,487.8903,486.9988,487.7629,1807.0
2023-11-03 12:50:00,497.64,498.25,497.64,498.25,200.0,487.5278,488.1254,487.5278,488.1254,200.0
2023-11-03 12:55:00,498.39,498.76,498.09,498.76,700.0,488.2626,488.625,487.9687,488.625,700.0
2023-11-03 13:00:00,498.8,498.8,498.34,498.46,1021.0,488.6642,488.6642,488.2136,488.3311,1021.0
2023-11-03 13:05:00,498.5,498.5,497.58,497.58,600.0,488.3703,488.3703,487.469,487.469,600.0
2023-11-03 13:10:00,497.65,497.65,496.98,496.98,200.0,487.5376,487.5376,486.8812,486.8812,200.0
2023-11-03 13:15:00,497.5,497.77,497.5,497.77,634.0,487.3906,487.6552,487.3906,487.6552,634.0
2023-11-03 13:20:00,497.63,498.05,497.41,498.05,800.0,487.518,487.9295,487.3025,487.9295,800.0
2023-11-03 13:25:00,497.61,497.61,497.6,497.61,200.0,487.4984,487.4984,487.4886,487.4984,200.0
2023-11-03 13:30:00,497.61,497.61,497.61,497.61,0.0,487.4984,487.4984,487.4984,487.4984,0.0
2023-11-03 13:35:00,497.36,497.36,497.18,497.22,300.0,487.2535,487.2535,487.0771,487.1163,300.0
2023-11-03 13:40:00,497.35,497.52,497.35,497.52,200.0,487.2437,487.4102,487.2437,487.4102,200.0
2023-11-03 13:45:00,497.13,497.13,497.13,497.13,135.0,487.0282,487.0282,487.0282,487.0282,135.0
2023-11-03 13:50:00,497.33,497.33,496.93,496.93,522.0,487.2241,487.2241,486.8322,486.8322,522.0
2023-11-03 13:55:00,497.31,497.5,496.59,496.85,729.0,487.2045,487.3906,486.4991,486.7539,729.0
2023-11-03 14:00:00,496.52,496.89,496.45,496.89,1636.0,486.4306,486.793,486.362,486.793,1636.0
2023-11-03 14:05:00,496.44,497.02,496.32,496.34,1921.0,486.3522,486.9204,486.2346,486.2542,1921.0
2023-11-03 14:10:00,496.45,497.07,496.28,496.91,971.0,486.362,486.9694,486.1954,486.8126,971.0
2023-11-03 14:15:00,496.46,496.47,495.74,495.74,1002.0,486.3718,486.3816,485.6664,485.6664,1002.0
2023-11-03 14:20:00,496.09,496.5,496.0,496.0,500.0,486.0093,486.411,485.9211,485.9211,500.0
2023-11-03 14:25:00,496.02,496.11,495.7,496.11,1838.0,485.9407,486.0289,485.6272,486.0289,1838.0
2023-11-03 14:30:00,495.73,495.73,494.4,495.05,2519.0,485.6566,485.6566,484.3536,484.9904,2519.0
2023-11-03 14:35:00,495.26,495.26,495.26,495.26,100.0,485.1962,485.1962,485.1962,485.1962,100.0
2023-11-03 14:40:00,496.06,496.13,495.5,495.56,1452.0,485.9799,486.0485,485.4313,485.4901,1452.0
2023-11-03 14:45:00,495.24,495.61,495.02,495.37,3888.0,485.1766,485.539,484.961,485.3039,3888.0
2023-11-03 14:50:00,495.41,496.13,495.4,495.88,900.0,485.3431,486.0485,485.3333,485.8036,900.0
2023-11-03 14:55:00,495.59,495.59,495.59,495.59,100.0,485.5195,485.5195,485.5195,485.5195,100.0
2023-11-03 15:00:00,496.23,496.23,495.5,496.16,400.0,486.1464,486.1464,485.4313,486.0779,400.0
2023-11-03 15:05:00,495.7,496.48,495.51,495.69,2332.0,485.6272,486.3914,485.4411,485.6174,2332.0
2023-11-03 15:10:00,495.64,495.74,495.17,495.41,2210.0,485.5684,485.6664,485.108,485.3431,2210.0
2023-11-03 15:15:00,494.69,494.69,494.68,494.69,126.0,484.6377,484.6377,484.6279,484.6377,126.0
2023-11-03 15:20:00,494.52,494.83,494.52,494.83,500.0,484.4712,484.7749,484.4712,484.7749,500.0
2023-11-03 15:25:00,494.74,495.05,494.43,494.91,2500.0,484.6867,484.9904,484.383,484.8533,2500.0
2023-11-03 15:30:00,494.73,494.73,493.81,493.93,905.0,484.6769,484.6769,483.7756,483.8932,905.0
2023-11-03 15:35:00,494.49,494.67,494.19,494.31,1088.0,484.4418,484.6181,484.1479,484.2655,1088.0
2023-11-03 15:40:00,494.58,494.9,494.4,494.72,3269.0,484.53,484.8435,484.3536,484.6671,3269.0
2023-11-03 15:45:00,494.95,495.45,494.72,495.19,4628.0,484.8925,485.3823,484.6671,485.1276,4628.0
2023-11-03 15:50:00,495.44,496.12,495.06,495.95,5632.0,485.3725,486.0387,485.0002,485.8721,5632.0
2023-11-03 15:55:00,496.27,497.96,495.82,497.64,32756.0,486.1856,487.8413,485.7448,487.5278,32756.0
2023-11-06 09:30:00,498.43,500.14,498.43,498.5,3796.0,488.3017,489.977,488.3017,488.3703,3796.0
2023-11-06 09:35:00,498.03,499.17,497.77,497.78,4066.0,487.9099,489.0267,487.6552,487.665,4066.0
2023-11-06 09:40:00,498.19,498.56,495.78,495.78,1402.0,488.0666,488.4291,485.7056,485.7056,1402.0
2023-11-06 09:45:00,495.82,496.16,495.26,495.27,1300.0,485.7448,486.0779,485.1962,485.206,1300.0
2023-11-06 09:50:00,495.93,496.79,495.86,496.68,2321.0,485.8525,486.6951,485.784,486.5873,2321.0
2023-11-06 09:55:00,496.74,497.13,496.54,496.82,1200.0,486.6461,487.0282,486.4502,486.7245,1200.0
2023-11-06 10:00:00,496.68,496.68,495.43,495.91,711.0,486.5873,486.5873,485.3627,485.833,711.0
2023-11-06 10:05:00,495.32,495.37,495.09,495.09,400.0,485.2549,485.3039,485.0296,485.0296,400.0
2023-11-06 10:10:00,494.92,496.81,494.91,496.05,6055.0,484.8631,486.7147,484.8533,485.9701,6055.0
2023-11-06 10:15:00,496.46,496.59,496.29,496.58,1601.0,486.3718,486.4991,486.2052,486.4893,1601.0
2023-11-06 10:20:00,496.58,496.84,495.38,495.81,4788.0,486.4893,486.7441,485.3137,485.735,4788.0
2023-11-06 10:25:00,496.04,496.73,496.03,496.73,1300.0,485.9603,486.6363,485.9505,486.6363,1300.0
2023-11-06 10:30:00,497.0,497.17,496.72,496.72,763.0,486.9008,487.0673,486.6265,486.6265,763.0
2023-11-06 10:35:00,496.72,497.46,496.69,497.46,1400.0,486.6265,487.3515,486.5971,487.3515,1400.0
2023-11-06 10:40:00,498.13,498.92,498.13,498.54,2500.0,488.0078,488.7818,488.0078,488.4095,2500.0
2023-11-06 10:45:00,498.16,498.82,497.29,498.82,601.0,488.0372,488.6838,487.1849,488.6838,601.0
2023-11-06 10:50:00,498.29,499.0,498.25,498.69,2579.0,488.1646,488.8602,488.1254,488.5565,2579.0
2023-11-06 10:55:00,498.69,498.69,498.58,498.59,1012.0,488.5565,488.5565,488.4487,488.4585,1012.0
2023-11-06 11:00:00,499.03,499.03,497.48,497.85,1446.0,488.8896,488.8896,487.371,487.7335,1446.0
2023-11-06 11:05:00,497.65,498.21,497.54,497.54,700.0,487.5376,488.0862,487.4298,487.4298,700.0
2023-11-06 11:10:00,497.2,498.37,497.13,498.37,1127.0,487.0967,488.243,487.0282,488.243,1127.0
2023-11-06 11:15:00,498.97,498.97,497.51,498.01,500.0,488.8308,488.8308,487.4004,487.8903,500.0
2023-11-06 11:20:00,498.34,498.34,497.57,497.57,414.0,488.2136,488.2136,487.4592,487.4592,414.0
2023-11-06 11:25:00,497.56,497.85,497.48,497.51,500.0,487.4494,487.7335,487.371,487.4004,500.0
2023-11-06 11:30:00,497.52,497.52,497.11,497.19,522.0,487.4102,487.4102,487.0086,487.0869,522.0
2023-11-06 11:35:00,496.94,497.58,496.94,497.58,700.0,486.842,487.469,486.842,487.469,700.0
2023-11-06 11:40:00,497.45,497.72,497.15,497.15,564.0,487.3417,487.6062,487.0478,487.0478,564.0
2023-11-06 11:45:00,497.52,497.52,496.6,496.61,1180.0,487.4102,487.4102,486.5089,486.5187,1180.0
2023-11-06 11:50:00,496.52,496.52,496.46,496.46,400.0,486.4306,486.4306,486.3718,486.3718,400.0
2023-11-06 11:55:00,495.46,495.46,495.21,495.22,230.0,485.3921,485.3921,485.1472,485.157,230.0
2023-11-06 12:00:00,495.56,495.56,494.75,494.75,900.0,485.4901,485.4901,484.6965,484.6965,900.0
2023-11-06 12:05:00,494.35,494.35,494.15,494.16,300.0,484.3047,484.3047,484.1087,484.1185,300.0
2023-11-06 12:10:00,494.47,494.66,494.46,494.66,400.0,484.4222,484.6084,484.4124,484.6084,400.0
2023-11-06 12:15:00,494.34,494.34,494.24,494.24,239.0,484.2949,484.2949,484.1969,484.1969,239.0
2023-11-06 12:20:00,494.49,494.51,493.86,494.5,1814.0,484.4418,484.4614,483.8246,484.4516,1814.0
2023-11-06 12:25:00,494.45,494.45,493.83,493.84,300.0,484.4026,484.4026,483.7952,483.805,300.0
2023-11-06 12:30:00,493.8,494.29,493.8,494.0,770.0,483.7658,484.2459,483.7658,483.9618,770.0
2023-11-06 12:35:00,494.08,494.08,494.08,494.08,8000.0,484.0401,484.0401,484.0401,484.0401,8000.0
2023-11-06 12:40:00,493.6,494.06,493.44,494.06,1432.0,483.5699,484.0205,483.4131,484.0205,1432.0
2023-11-06 12:45:00,494.15,494.46,494.14,494.46,204.0,484.1087,484.4124,484.0989,484.4124,204.0
2023-11-06 12:50:00,493.93,493.93,493.86,493.86,200.0,483.8932,483.8932,483.8246,483.8246,200.0
2023-11-06 12:55:00,493.84,493.84,493.84,493.84,100.0,483.805,483.805,483.805,483.805,100.0
2023-11-06 13:00:00,494.28,496.16,494.28,495.93,3900.0,484.2361,486.0779,484.2361,485.8525,3900.0
2023-11-06 13:05:00,495.59,495.59,495.03,495.03,500.0,485.5195,485.5195,484.9708,484.9708,500.0
2023-11-06 13:10:00,495.03,495.03,495.03,495.03,0.0,484.9708,484.9708,484.9708,484.9708,0.0
2023-11-06 13:15:00,494.64,495.14,494.64,494.98,500.0,484.5888,485.0786,484.5888,484.9218,500.0
2023-11-06 13:20:00,494.76,494.76,494.45,494.48,500.0,484.7063,484.7063,484.4026,484.432,500.0
2023-11-06 13:25:00,494.07,494.47,493.81,494.03,1900.0,484.0303,484.4222,483.7756,483.9912,1900.0
2023-11-06 13:30:00,493.77,494.19,493.36,494.19,800.0,483.7364,484.1479,483.3348,484.1479,800.0
2023-11-06 13:35:00,494.36,495.27,494.2,495.27,3510.0,484.3144,485.206,484.1577,485.206,3510.0
2023-11-06 13:40:00,495.27,495.27,495.27,495.27,0.0,485.206,485.206,485.206,485.206,0.0
2023-11-06 13:45:00,495.73,495.84,495.46,495.47,508.0,485.6566,485.7644,485.3921,485.4019,508.0
2023-11-06 13:50:00,495.02,495.02,494.51,494.81,1000.0,484.961,484.961,484.4614,484.7553,1000.0
2023-11-06 13:55:00,494.58,494.81,494.54,494.81,600.0,484.53,484.7553,484.4908,484.7553,600.0
2023-11-06 14:00:00,494.81,494.82,494.49,494.51,300.0,484.7553,484.7651,484.4418,484.4614,300.0
2023-11-06 14:05:00,494.56,494.56,493.8,493.8,500.0,484.5104,484.5104,483.7658,483.7658,500.0
2023-11-06 14:10:00,493.99,494.04,493.53,493.53,800.0,483.952,484.001,483.5013,483.5013,800.0
2023-11-06 14:15:00,493.43,493.43,493.42,493.42,200.0,483.4033,483.4033,483.3935,483.3935,200.0
2023-11-06 14:20:00,493.12,493.12,493.12,493.12,100.0,483.0996,483.0996,483.0996,483.0996,100.0
2023-11-06 14:25:00,493.5,493.51,493.44,493.47,600.0,483.4719,483.4817,483.4131,483.4425,600.0
2023-11-06 14:30:00,493.97,494.37,493.97,494.36,300.0,483.9324,484.3242,483.9324,484.3144,300.0
2023-11-06 14:35:00,494.56,494.56,493.96,494.22,600.0,484.5104,484.5104,483.9226,484.1773,600.0
2023-11-06 14:40:00,494.31,494.65,494.31,494.65,201.0,484.2655,484.5986,484.2655,484.5986,201.0
2023-11-06 14:45:00,494.86,495.22,494.82,494.94,3173.0,484.8043,485.157,484.7651,484.8827,3173.0
2023-11-06 14:50:00,494.58,494.96,494.53,494.96,507.0,484.53,484.9023,484.481,484.9023,507.0
2023-11-06 14:55:00,495.03,495.38,494.95,495.15,3609.0,484.9708,485.3137,484.8925,485.0884,3609.0
2023-11-06 15:00:00,495.44,495.89,495.3,495.88,807.0,485.3725,485.8134,485.2353,485.8036,807.0
2023-11-06 15:05:00,496.19,496.19,495.74,496.01,600.0,486.1073,486.1073,485.6664,485.9309,600.0
2023-11-06 15:10:00,496.28,496.51,496.03,496.03,635.0,486.1954,486.4208,485.9505,485.9505,635.0
2023-11-06 15:15:00,496.2,496.2,495.65,495.65,867.0,486.1171,486.1171,485.5782,485.5782,867.0
2023-11-06 15:20:00,495.65,496.13,495.62,495.98,1881.0,485.5782,486.0485,485.5488,485.9015,1881.0
2023-11-06 15:25:00,496.02,496.58,496.0,496.5,2570.0,485.9407,486.4893,485.9211,486.411,2570.0
2023-11-06 15:30:00,497.03,497.04,496.46,496.53,2201.0,486.9302,486.94,486.3718,486.4404,2201.0
2023-11-06 15:35:00,496.66,496.76,496.27,496.35,4753.0,486.5677,486.6657,486.1856,486.264,4753.0
2023-11-06 15:40:00,496.31,497.49,496.08,497.17,3590.0,486.2248,487.3808,485.9995,487.0673,3590.0
2023-11-06 15:45:00,497.13,497.13,496.06,496.59,3077.0,487.0282,487.0282,485.9799,486.4991,3077.0
2023-11-06 15:50:00,496.49,496.75,496.14,496.42,4535.0,486.4012,486.6559,486.0583,486.3326,4535.0
2023-11-06 15:55:00,496.7,497.18,495.8,497.13,23584.0,486.6069,487.0771,485.7252,487.0282,23584.0
2023-11-07 09:30:00,499.81,499.81,497.5,497.92,3176.0,489.6537,489.6537,487.3906,487.8021,3176.0
2023-11-07 09:35:00,495.94,497.17,495.94,497.17,1822.0,485.8623,487.0673,485.8623,487.0673,1822.0
2023-11-07 09:40:00,497.17,497.17,497.17,497.17,0.0,487.0673,487.0673,487.0673,487.0673,0.0
2023-11-07 09:45:00,497.06,498.87,497.06,498.84,2059.0,486.9596,488.7328,486.9596,488.7034,2059.0
2023-11-07 09:50:00,498.0,501.15,498.0,501.15,987.0,487.8805,490.9665,487.8805,490.9665,987.0
2023-11-07 09:55:00,501.38,502.29,500.84,501.25,2439.0,491.1918,492.0833,490.6628,491.0644,2439.0
2023-11-07 10:00:00,500.98,501.78,500.47,500.81,1300.0,490.7999,491.5837,490.3003,490.6334,1300.0
2023-11-07 10:05:00,500.43,500.58,499.68,500.58,1944.0,490.2611,490.4081,489.5263,490.4081,1944.0
2023-11-07 10:10:00,500.38,500.83,500.33,500.83,600.0,490.2121,490.653,490.1631,490.653,600.0
2023-11-07 10:15:00,499.82,500.5,499.82,500.5,300.0,489.6635,490.3297,489.6635,490.3297,300.0
2023-11-07 10:20:00,500.2,500.57,499.3,499.31,1124.0,490.0358,490.3983,489.1541,489.1639,1124.0
2023-11-07 10:25:00,499.0,499.88,499.0,499.53,500.0,488.8602,489.7223,488.8602,489.3794,500.0
2023-11-07 10:30:00,499.99,501.3,499.99,501.23,1821.0,489.83,491.1134,489.83,491.0448,1821.0
2023-11-07 10:35:00,501.3,501.6,500.69,500.69,700.0,491.1134,491.4073,490.5158,490.5158,700.0
2023-11-07 10:40:00,501.99,501.99,500.99,501.35,1450.0,491.7894,491.7894,490.8097,491.1624,1450.0
2023-11-07 10:45:00,501.68,502.03,501.53,502.03,875.0,491.4857,491.8286,491.3388,491.8286,875.0
2023-11-07 10:50:00,502.08,503.26,502.03,503.26,1121.0,491.8776,493.0336,491.8286,493.0336,1121.0
2023-11-07 10:55:00,503.55,503.6,503.21,503.44,1059.0,493.3177,493.3667,492.9846,493.2099,1059.0
2023-11-07 11:00:00,503.22,503.66,502.95,503.66,1800.0,492.9944,493.4255,492.7299,493.4255,1800.0
2023-11-07 11:05:00,503.07,503.14,502.09,502.1,900.0,492.8475,492.916,491.8874,491.8972,900.0
2023-11-07 11:10:00,500.92,501.32,500.91,501.32,200.0,490.7411,491.133,490.7314,491.133,200.0
2023-11-07 11:15:00,501.38,501.78,501.38,501.47,956.0,491.1918,491.5837,491.1918,491.28,956.0
2023-11-07 11:20:00,501.44,501.58,500.96,501.47,935.0,491.2506,491.3877,490.7803,491.28,935.0
2023-11-07 11:25:00,501.38,501.41,500.63,500.63,1000.0,491.1918,491.2212,490.457,490.457,1000.0
2023-11-07 11:30:00,501.26,501.26,501.25,501.26,537.0,491.0742,491.0742,491.0644,491.0742,537.0
2023-11-07 11:35:00,501.39,501.47,500.83,500.83,1564.0,491.2016,491.28,490.653,490.653,1564.0
2023-11-07 11:40:00,500.95,501.99,500.94,501.54,4851.0,490.7705,491.7894,490.7607,491.3485,4851.0
2023-11-07 11:45:00,500.75,500.75,500.15,500.15,500.0,490.5746,490.5746,489.9868,489.9868,500.0
2023-11-07 11:50:00,500.98,500.98,499.49,499.49,426.0,490.7999,490.7999,489.3402,489.3402,426.0
2023-11-07 11:55:00,500.04,500.15,499.35,499.69,805.0,489.879,489.9868,489.2031,489.5361,805.0
2023-11-07 12:00:00,499.6,499.62,498.62,498.62,600.0,489.448,489.4676,488.4879,488.4879,600.0
2023-11-07 12:05:00,498.93,499.85,498.89,499.1,700.0,488.7916,489.6929,488.7524,488.9581,700.0
2023-11-07 12:10:00,499.25,499.25,499.25,499.25,215.0,489.1051,489.1051,489.1051,489.1051,215.0
2023-11-07 12:15:00,499.04,499.04,497.71,497.71,200.0,488.8993,488.8993,487.5964,487.5964,200.0
2023-11-07 12:20:00,498.06,498.59,498.05,498.59,600.0,487.9393,488.4585,487.9295,488.4585,600.0
2023-11-07 12:25:00,498.54,498.89,498.29,498.76,1514.0,488.4095,488.7524,488.1646,488.625,1514.0
2023-11-07 12:30:00,498.01,498.01,497.42,497.53,900.0,487.8903,487.8903,487.3123,487.42,900.0
2023-11-07 12:35:00,497.1,498.05,497.09,497.47,1047.0,486.9988,487.9295,486.989,487.3613,1047.0
2023-11-07 12:40:00,497.55,497.55,497.55,497.55,300.0,487.4396,487.4396,487.4396,487.4396,300.0
2023-11-07 12:45:00,497.4,498.22,497.4,497.96,1019.0,487.2927,488.096,487.2927,487.8413,1019.0
2023-11-07 12:50:00,497.77,497.77,497.62,497.63,200.0,487.6552,487.6552,487.5082,487.518,200.0
2023-11-07 12:55:00,498.13,498.13,497.8,497.86,500.0,488.0078,488.0078,487.6845,487.7433,500.0
2023-11-07 13:00:00,497.53,498.86,497.53,498.25,3593.0,487.42,488.723,487.42,488.1254,3593.0
2023-11-07 13:05:00,498.05,498.05,497.68,497.91,400.0,487.9295,487.9295,487.567,487.7923,400.0
2023-11-07 13:10:00,497.95,497.95,497.95,497.95,1059.0,487.8315,487.8315,487.8315,487.8315,1059.0
2023-11-07 13:15:00,497.75,497.75,497.58,497.59,200.0,487.6356,487.6356,487.469,487.4788,200.0
2023-11-07 13:20:00,497.71,497.96,497.58,497.58,2139.0,487.5964,487.8413,487.469,487.469,2139.0
2023-11-07 13:25:00,497.7,498.01,497.43,498.01,2228.0,487.5866,487.8903,487.3221,487.8903,2228.0
2023-11-07 13:30:00,498.14,498.14,498.01,498.02,400.0,488.0176,488.0176,487.8903,487.9001,400.0
2023-11-07 13:35:00,497.69,497.87,497.46,497.83,711.0,487.5768,487.7531,487.3515,487.7139,711.0
2023-11-07 13:40:00,498.03,498.03,497.46,497.46,1053.0,487.9099,487.9099,487.3515,487.3515,1053.0
2023-11-07 13:45:00,497.59,497.9,497.52,497.9,1986.0,487.4788,487.7825,487.4102,487.7825,1986.0
2023-11-07 13:50:00,497.71,498.2,497.5,498.13,18008.0,487.5964,488.0764,487.3906,488.0078,18008.0
2023-11-07 13:55:00,497.86,498.12,497.86,497.89,524.0,487.7433,487.998,487.7433,487.7727,524.0
2023-11-07 14:00:00,498.05,498.05,497.79,497.8,500.0,487.9295,487.9295,487.6747,487.6845,500.0
2023-11-07 14:05:00,497.74,497.74,497.14,497.14,300.0,487.6258,487.6258,487.038,487.038,300.0
2023-11-07 14:10:00,497.55,497.55,497.3,497.31,200.0,487.4396,487.4396,487.1947,487.2045,200.0
2023-11-07 14:15:00,497.31,497.31,497.31,497.31,0.0,487.2045,487.2045,487.2045,487.2045,0.0
2023-11-07 14:20:00,497.31,497.31,497.31,497.31,0.0,487.2045,487.2045,487.2045,487.2045,0.0
2023-11-07 14:25:00,497.2,497.76,497.2,497.71,716.0,487.0967,487.6454,487.0967,487.5964,716.0
2023-11-07 14:30:00,497.95,497.95,497.42,497.56,1300.0,487.8315,487.8315,487.3123,487.4494,1300.0
2023-11-07 14:35:00,497.59,497.59,497.0,497.07,1900.0,487.4788,487.4788,486.9008,486.9694,1900.0
2023-11-07 14:40:00,497.19,497.19,497.19,497.19,100.0,487.0869,487.0869,487.0869,487.0869,100.0
2023-11-07 14:45:00,496.81,497.4,496.81,497.4,3699.0,486.7147,487.2927,486.7147,487.2927,3699.0
2023-11-07 14:50:00,497.45,497.59,497.15,497.59,400.0,487.3417,487.4788,487.0478,487.4788,400.0
2023-11-07 14:55:00,497.31,497.42,496.84,497.17,30988.0,487.2045,487.3123,486.7441,487.0673,30988.0
2023-11-07 15:00:00,497.22,497.69,496.62,496.62,2428.0,487.1163,487.5768,486.5285,486.5285,2428.0
2023-11-07 15:05:00,497.05,498.56,497.01,498.16,79275.0,486.9498,488.4291,486.9106,488.0372,79275.0
2023-11-07 15:10:00,498.26,498.58,497.93,498.58,913.0,488.1352,488.4487,487.8119,488.4487,913.0
2023-11-07 15:15:00,498.71,498.86,498.43,498.86,1000.0,488.5761,488.723,488.3017,488.723,1000.0
2023-11-07 15:20:00,498.85,498.85,498.38,498.5,1197.0,488.7132,488.7132,488.2528,488.3703,1197.0
2023-11-07 15:25:00,498.26,499.71,498.26,499.46,2000.0,488.1352,489.5557,488.1352,489.3108,2000.0
2023-11-07 15:30:00,499.64,499.68,499.64,499.66,718.0,489.4872,489.5263,489.4872,489.5068,718.0
2023-11-07 15:35:00,499.8,500.48,499.46,500.48,3079.0,489.6439,490.3101,489.3108,490.3101,3079.0
2023-11-07 15:40:00,500.21,500.64,499.22,499.22,2132.0,490.0456,490.4668,489.0757,489.0757,2132.0
2023-11-07 15:45:00,499.1,499.64,499.1,499.64,1992.0,488.9581,489.4872,488.9581,489.4872,1992.0
2023-11-07 15:50:00,499.42,499.42,497.96,497.97,3199.0,489.2716,489.2716,487.8413,487.8511,3199.0
2023-11-07 15:55:00,497.81,498.2,497.11,497.14,30396.0,487.6943,488.0764,487.0086,487.038,30396.0
2023-11-08 09:30:00,496.94,496.94,496.94,496.94,2477.0,488.1725,488.1725,488.1725,488.1725,2477.0
2023-11-08 09:35:00,499.79,501.54,499.78,501.54,300.0,490.9722,492.6913,490.9623,492.6913,300.0
2023-11-08 09:40:00,501.42,501.99,500.58,501.47,606.0,492.5734,493.1334,491.7482,492.6225,606.0
2023-11-08 09:45:00,501.99,501.99,500.47,500.47,785.0,493.1334,493.1334,491.6402,491.6402,785.0
2023-11-08 09:50:00,500.99,500.99,498.77,499.67,2228.0,492.151,492.151,489.9702,490.8543,2228.0
2023-11-08 09:55:00,499.69,500.17,498.76,500.17,900.0,490.8739,491.3455,489.9603,491.3455,900.0
2023-11-08 10:00:00,500.37,500.72,499.47,499.47,1336.0,491.5419,491.8858,490.6578,490.6578,1336.0
2023-11-08 10:05:00,499.69,500.29,499.62,500.29,1561.0,490.8739,491.4634,490.8052,491.4634,1561.0
2023-11-08 10:10:00,500.22,500.73,499.64,499.64,813.0,491.3946,491.8956,490.8248,490.8248,813.0
2023-11-08 10:15:00,499.72,500.06,499.59,499.98,745.0,490.9034,491.2374,490.7757,491.1588,745.0
2023-11-08 10:20:00,500.18,501.27,499.35,500.93,1116.0,491.3553,492.4261,490.5399,492.0921,1116.0
2023-11-08 10:25:00,500.53,500.58,499.79,499.79,1026.0,491.6991,491.7482,490.9722,490.9722,1026.0
2023-11-08 10:30:00,499.87,500.4,499.87,500.4,500.0,491.0508,491.5714,491.0508,491.5714,500.0
2023-11-08 10:35:00,500.57,501.15,500.52,501.15,600.0,491.7384,492.3082,491.6893,492.3082,600.0
2023-11-08 10:40:00,501.15,502.74,501.15,502.74,2523.0,492.3082,493.8701,492.3082,493.8701,2523.0
2023-11-08 10:45:00,502.86,502.86,501.92,502.56,2295.0,493.988,493.988,493.0646,493.6933,2295.0
2023-11-08 10:50:00,502.17,502.81,502.17,502.41,526.0,493.3102,493.9389,493.3102,493.5459,526.0
2023-11-08 10:55:00,502.41,502.41,502.41,502.41,0.0,493.5459,493.5459,493.5459,493.5459,0.0
2023-11-08 11:00:00,502.9,503.23,502.9,503.23,300.0,494.0273,494.3515,494.0273,494.3515,300.0
2023-11-08 11:05:00,502.97,503.78,502.96,503.62,3800.0,494.0961,494.8918,494.0862,494.7346,3800.0
2023-11-08 11:10:00,503.97,504.37,503.65,504.37,1910.0,495.0784,495.4714,494.7641,495.4714,1910.0
2023-11-08 11:15:00,503.86,505.12,503.86,504.75,4441.0,494.9704,496.2081,494.9704,495.8447,4441.0
2023-11-08 11:20:00,505.29,505.29,504.39,504.87,2211.0,496.3751,496.3751,495.491,495.9625,2211.0
2023-11-08 11:25:00,504.39,504.39,503.32,503.8,864.0,495.491,495.491,494.4399,494.9114,864.0
2023-11-08 11:30:00,503.89,503.91,503.59,503.91,1100.0,494.9998,495.0195,494.7051,495.0195,1100.0
2023-11-08 11:35:00,504.09,504.17,503.94,503.95,300.0,495.1963,495.2749,495.049,495.0588,300.0
2023-11-08 11:40:00,503.28,503.99,503.21,503.63,900.0,494.4006,495.0981,494.3318,494.7444,900.0
2023-11-08 11:45:00,504.41,504.55,504.4,504.55,461.0,495.5107,495.6482,495.5008,495.6482,461.0
2023-11-08 11:50:00,503.87,503.87,503.27,503.27,200.0,494.9802,494.9802,494.3908,494.3908,200.0
2023-11-08 11:55:00,503.25,503.25,502.84,502.85,600.0,494.3711,494.3711,493.9684,493.9782,600.0
2023-11-08 12:00:00,502.67,502.67,501.61,501.62,500.0,493.8014,493.8014,492.7601,492.7699,500.0
2023-11-08 12:05:00,502.13,502.13,500.93,500.93,300.0,493.2709,493.2709,492.0921,492.0921,300.0
2023-11-08 12:10:00,501.35,502.27,501.19,502.27,500.0,492.5046,493.4084,492.3475,493.4084,500.0
2023-11-08 12:15:00,501.88,502.43,501.84,501.84,600.0,493.0253,493.5656,492.986,492.986,600.0
2023-11-08 12:20:00,502.06,502.06,501.57,501.57,353.0,493.2021,493.2021,492.7208,492.7208,353.0
2023-11-08 12:25:00,501.57,501.57,501.57,501.57,0.0,492.7208,492.7208,492.7208,492.7208,0.0
2023-11-08 12:30:00,501.6,501.6,501.6,501.6,100.0,492.7502,492.7502,492.7502,492.7502,100.0
2023-11-08 12:35:00,501.99,502.04,501.71,501.87,824.0,493.1334,493.1825,492.8583,493.0155,824.0
2023-11-08 12:40:00,501.86,501.92,501.85,501.9,500.0,493.0057,493.0646,492.9958,493.0449,500.0
2023-11-08 12:45:00,502.03,502.03,501.64,501.65,1006.0,493.1727,493.1727,492.7895,492.7994,1006.0
2023-11-08 12:50:00,501.8,502.48,501.63,502.33,3140.0,492.9467,493.6147,492.7797,493.4674,3140.0
2023-11-08 12:55:00,502.3,502.66,502.3,502.66,1020.0,493.4379,493.7915,493.4379,493.7915,1020.0
2023-11-08 13:00:00,502.64,502.99,502.23,502.99,1147.0,493.7719,494.1157,493.3691,494.1157,1147.0
2023-11-08 13:05:00,503.25,503.61,503.24,503.61,300.0,494.3711,494.7248,494.3613,494.7248,300.0
2023-11-08 13:10:00,503.24,503.24,502.9,502.9,405.0,494.3613,494.3613,494.0273,494.0273,405.0
2023-11-08 13:15:00,503.04,503.11,502.61,503.09,920.0,494.1648,494.2336,493.7424,494.214,920.0
2023-11-08 13:20:00,502.97,503.81,502.96,503.81,721.0,494.0961,494.9212,494.0862,494.9212,721.0
2023-11-08 13:25:00,504.15,504.15,504.15,504.15,100.0,495.2552,495.2552,495.2552,495.2552,100.0
2023-11-08 13:30:00,503.88,504.05,503.86,504.05,400.0,494.99,495.157,494.9704,495.157,400.0
2023-11-08 13:35:00,504.17,504.36,503.85,504.22,1955.0,495.2749,495.4615,494.9605,495.324,1955.0
2023-11-08 13:40:00,504.22,504.22,504.22,504.22,0.0,495.324,495.324,495.324,495.324,0.0
2023-11-08 13:45:00,504.53,505.28,504.53,505.05,740.0,495.6285,496.3653,495.6285,496.1394,740.0
2023-11-08 13:50:00,505.26,505.33,505.05,505.26,600.0,496.3457,496.4144,496.1394,496.3457,600.0
2023-11-08 13:55:00,505.44,505.5,505.39,505.39,520.0,496.5225,496.5814,496.4734,496.4734,520.0
2023-11-08 14:00:00,505.42,505.73,505.14,505.43,920.0,496.5028,496.8074,496.2278,496.5127,920.0
2023-11-08 14:05:00,505.46,505.62,505.46,505.62,311.0,496.5421,496.6993,496.5421,496.6993,311.0
2023-11-08 14:10:00,505.43,506.23,505.4,506.22,1200.0,496.5127,497.2986,496.4832,497.2887,1200.0
2023-11-08 14:15:00,506.03,506.03,506.02,506.03,100.0,497.1021,497.1021,497.0923,497.1021,100.0
2023-11-08 14:20:00,505.94,506.36,505.93,506.36,900.0,497.0137,497.4263,497.0038,497.4263,900.0
2023-11-08 14:25:00,506.48,506.99,505.91,506.99,2252.0,497.5441,498.0451,496.9842,498.0451,2252.0
2023-11-08 14:30:00,507.04,507.27,506.99,507.0,600.0,498.0943,498.3202,498.0451,498.055,600.0
2023-11-08 14:35:00,507.16,507.18,506.64,507.18,3200.0,498.2121,498.2318,497.7013,498.2318,3200.0
2023-11-08 14:40:00,506.97,507.13,506.23,506.23,6313.0,498.0255,498.1827,497.2986,497.2986,6313.0
2023-11-08 14:45:00,506.28,506.46,506.28,506.46,300.0,497.3477,497.5245,497.3477,497.5245,300.0
2023-11-08 14:50:00,506.16,506.16,506.15,506.16,100.0,497.2298,497.2298,497.22,497.2298,100.0
2023-11-08 14:55:00,506.24,506.45,506.23,506.32,1574.0,497.3084,497.5147,497.2986,497.387,1574.0
2023-11-08 15:00:00,506.54,506.79,506.54,506.7,500.0,497.6031,497.8487,497.6031,497.7603,500.0
2023-11-08 15:05:00,506.87,507.33,506.01,506.24,1841.0,497.9273,498.3791,497.0824,497.3084,1841.0
2023-11-08 15:10:00,505.96,505.96,505.96,505.96,100.0,497.0333,497.0333,497.0333,497.0333,100.0
2023-11-08 15:15:00,505.96,505.96,505.96,505.96,0.0,497.0333,497.0333,497.0333,497.0333,0.0
2023-11-08 15:20:00,506.28,506.7,506.14,506.7,304.0,497.3477,497.7603,497.2101,497.7603,304.0
2023-11-08 15:25:00,506.21,506.21,505.97,505.97,200.0,497.2789,497.2789,497.0431,497.0431,200.0
2023-11-08 15:30:00,505.74,505.94,505.51,505.65,861.0,496.8172,497.0137,496.5913,496.7288,861.0
2023-11-08 15:35:00,505.19,505.34,505.16,505.32,512.0,496.2769,496.4243,496.2474,496.4046,512.0
2023-11-08 15:40:00,504.97,506.28,504.87,506.01,1444.0,496.0608,497.3477,495.9625,497.0824,1444.0
2023-11-08 15:45:00,505.86,505.86,505.33,505.33,1104.0,496.9351,496.9351,496.4144,496.4144,1104.0
2023-11-08 15:50:00,505.87,505.95,505.22,505.22,3235.0,496.9449,497.0235,496.3064,496.3064,3235.0
2023-11-08 15:55:00,505.2,505.39,504.87,504.98,13133.0,496.2867,496.4734,495.9625,496.0706,13133.0
2023-11-09 09:30:00,507.2,507.21,506.59,506.59,3125.0,498.2514,498.2613,497.6522,497.6522,3125.0
2023-11-09 09:35:00,506.59,506.59,506.59,506.59,0.0,497.6522,497.6522,497.6522,497.6522,0.0
2023-11-09 09:40:00,506.08,506.92,506.03,506.17,602.0,497.1512,497.9764,497.1021,497.2396,602.0
2023-11-09 09:45:00,506.02,506.02,504.35,504.74,856.0,497.0923,497.0923,495.4517,495.8348,856.0
2023-11-09 09:50:00,504.28,504.28,504.28,504.28,412.0,495.383,495.383,495.383,495.383,412.0
2023-11-09 09:55:00,506.6,506.62,506.6,506.62,532.0,497.662,497.6817,497.662,497.6817,532.0
2023-11-09 10:00:00,508.01,508.21,507.53,508.21,700.0,499.0471,499.2436,498.5756,499.2436,700.0
2023-11-09 10:05:00,507.86,508.0,506.67,506.67,1600.0,498.8998,499.0373,497.7308,497.7308,1600.0
2023-11-09 10:10:00,506.31,506.31,506.03,506.04,203.0,497.3771,497.3771,497.1021,497.1119,203.0
2023-11-09 10:15:00,505.8,506.76,505.8,506.76,536.0,496.8761,497.8192,496.8761,497.8192,536.0
2023-11-09 10:20:00,506.42,506.53,506.41,506.53,459.0,497.4852,497.5933,497.4754,497.5933,459.0
2023-11-09 10:25:00,505.78,506.18,505.73,505.89,511.0,496.8565,497.2494,496.8074,496.9645,511.0
2023-11-09 10:30:00,506.2,506.2,505.44,505.44,1050.0,497.2691,497.2691,496.5225,496.5225,1050.0
2023-11-09 10:35:00,505.84,505.89,505.68,505.68,300.0,496.9154,496.9645,496.7583,496.7583,300.0
2023-11-09 10:40:00,505.29,505.5,505.29,505.5,348.0,496.3751,496.5814,496.3751,496.5814,348.0
2023-11-09 10:45:00,505.66,506.22,505.64,506.22,600.0,496.7386,497.2887,496.719,497.2887,600.0
2023-11-09 10:50:00,506.33,506.39,505.85,506.39,712.0,497.3968,497.4557,496.9253,497.4557,712.0
2023-11-09 10:55:00,506.62,506.62,506.61,506.62,200.0,497.6817,497.6817,497.6718,497.6817,200.0
2023-11-09 11:00:00,507.24,507.39,507.24,507.39,300.0,498.2907,498.4381,498.2907,498.4381,300.0
2023-11-09 11:05:00,507.34,508.32,507.34,508.31,1997.0,498.389,499.3517,498.389,499.3419,1997.0
2023-11-09 11:10:00,508.14,508.4,508.14,508.33,900.0,499.1749,499.4303,499.1749,499.3615,900.0
2023-11-09 11:15:00,508.98,509.76,508.95,509.46,2616.0,500.0,500.7663,499.9706,500.4716,2616.0
2023-11-09 11:20:00,509.63,509.91,509.55,509.91,400.0,500.6386,500.9136,500.56,500.9136,400.0
2023-11-09 11:25:00,509.95,510.0,509.14,509.31,1593.0,500.9529,501.002,500.1572,500.3242,1593.0
2023-11-09 11:30:00,509.92,509.96,509.29,509.29,714.0,500.9234,500.9627,500.3046,500.3046,714.0
2023-11-09 11:35:00,509.99,510.0,509.85,510.0,1400.0,500.9922,501.002,500.8547,501.002,1400.0
2023-11-09 11:40:00,510.41,510.45,509.43,510.45,1600.0,501.4048,501.4441,500.4421,501.4441,1600.0
2023-11-09 11:45:00,510.16,510.72,510.09,510.59,814.0,501.1592,501.7093,501.0904,501.5816,814.0
2023-11-09 11:50:00,510.4,510.49,510.23,510.49,474.0,501.395,501.4834,501.228,501.4834,474.0
2023-11-09 11:55:00,510.03,510.03,509.59,509.92,1850.0,501.0315,501.0315,500.5993,500.9234,1850.0
2023-11-09 12:00:00,510.7,510.77,510.36,510.41,1256.0,501.6897,501.7585,501.3557,501.4048,1256.0
2023-11-09 12:05:00,510.04,510.43,509.86,510.43,2558.0,501.0413,501.4244,500.8645,501.4244,2558.0
2023-11-09 12:10:00,510.0,510.47,509.74,510.04,1700.0,501.002,501.4637,500.7466,501.0413,1700.0
2023-11-09 12:15:00,509.91,510.12,509.91,510.12,350.0,500.9136,501.1199,500.9136,501.1199,350.0
2023-11-09 12:20:00,509.89,509.89,509.88,509.89,250.0,500.894,500.894,500.8842,500.894,250.0
2023-11-09 12:25:00,510.13,510.46,510.06,510.06,300.0,501.1297,501.4539,501.061,501.061,300.0
2023-11-09 12:30:00,509.95,510.02,509.95,510.02,218.0,500.9529,501.0217,500.9529,501.0217,218.0
2023-11-09 12:35:00,510.33,510.57,510.33,510.35,300.0,501.3262,501.562,501.3262,501.3459,300.0
2023-11-09 12:40:00,510.66,511.48,510.66,511.48,509.0,501.6504,502.4559,501.6504,502.4559,509.0
2023-11-09 12:45:00,511.23,511.65,511.23,511.65,200.0,502.2103,502.6229,502.2103,502.6229,200.0
2023-11-09 12:50:00,511.98,511.98,511.98,511.98,200.0,502.9471,502.9471,502.9471,502.9471,200.0
2023-11-09 12:55:00,511.95,512.81,511.94,512.62,965.0,502.9176,503.7625,502.9078,503.5758,965.0
2023-11-09 13:00:00,511.85,511.99,509.61,509.61,1329.0,502.8194,502.9569,500.6189,500.6189,1329.0
2023-11-09 13:05:00,509.14,509.43,508.81,508.81,312.0,500.1572,500.4421,499.833,499.833,312.0
2023-11-09 13:10:00,508.37,509.19,508.28,508.84,1096.0,499.4008,500.2063,499.3124,499.8625,1096.0
2023-11-09 13:15:00,509.91,509.91,509.9,509.9,200.0,500.9136,500.9136,500.9038,500.9038,200.0
2023-11-09 13:20:00,509.14,509.37,508.87,509.31,2500.0,500.1572,500.3832,499.892,500.3242,2500.0
2023-11-09 13:25:00,509.31,509.31,509.31,509.31,0.0,500.3242,500.3242,500.3242,500.3242,0.0
2023-11-09 13:30:00,509.05,509.05,508.42,508.7,507.0,500.0688,500.0688,499.4499,499.725,507.0
2023-11-09 13:35:00,508.53,508.92,508.53,508.92,347.0,499.558,499.9411,499.558,499.9411,347.0
2023-11-09 13:40:00,508.31,508.36,508.01,508.3,700.0,499.3419,499.391,499.0471,499.332,700.0
2023-11-09 13:45:00,508.22,508.38,508.22,508.38,300.0,499.2534,499.4106,499.2534,499.4106,300.0
2023-11-09 13:50:00,508.17,508.17,508.17,508.17,100.0,499.2043,499.2043,499.2043,499.2043,100.0
2023-11-09 13:55:00,507.46,507.46,507.46,507.46,101.0,498.5068,498.5068,498.5068,498.5068,101.0
2023-11-09 14:00:00,507.06,507.75,506.14,506.14,300.0,498.1139,498.7917,497.2101,497.2101,300.0
2023-11-09 14:05:00,506.04,506.79,506.04,506.79,300.0,497.1119,497.8487,497.1119,497.8487,300.0
2023-11-09 14:10:00,506.57,506.99,506.45,506.94,1920.0,497.6326,498.0451,497.5147,497.996,1920.0
2023-11-09 14:15:00,506.9,507.27,506.45,506.54,4198.0,497.9567,498.3202,497.5147,497.6031,4198.0
2023-11-09 14:20:00,506.74,506.93,506.74,506.93,400.0,497.7996,497.9862,497.7996,497.9862,400.0
2023-11-09 14:25:00,507.13,507.55,507.1,507.55,1538.0,498.1827,498.5953,498.1532,498.5953,1538.0
2023-11-09 14:30:00,507.84,508.22,507.67,508.22,515.0,498.8801,499.2534,498.7131,499.2534,515.0
2023-11-09 14:35:00,508.0,508.0,506.69,506.69,800.0,499.0373,499.0373,497.7504,497.7504,800.0
2023-11-09 14:40:00,506.81,507.17,506.62,506.62,821.0,497.8683,498.222,497.6817,497.6817,821.0
2023-11-09 14:45:00,507.24,507.24,507.24,507.24,100.0,498.2907,498.2907,498.2907,498.2907,100.0
2023-11-09 14:50:00,507.0,507.0,506.98,506.98,200.0,498.055,498.055,498.0353,498.0353,200.0
2023-11-09 14:55:00,507.45,507.45,506.7,506.87,420.0,498.497,498.497,497.7603,497.9273,420.0
2023-11-09 15:00:00,506.78,507.31,506.75,507.31,1200.0,497.8388,498.3595,497.8094,498.3595,1200.0
2023-11-09 15:05:00,507.31,507.45,506.91,507.27,1822.0,498.3595,498.497,497.9666,498.3202,1822.0
2023-11-09 15:10:00,507.43,508.48,507.41,507.41,2371.0,498.4774,499.5089,498.4577,498.4577,2371.0
2023-11-09 15:15:00,507.36,508.19,507.36,508.19,421.0,498.4086,499.224,498.4086,499.224,421.0
2023-11-09 15:20:00,507.5,507.61,507.28,507.52,1100.0,498.5461,498.6542,498.33,498.5658,1100.0
2023-11-09 15:25:00,507.75,507.94,507.25,507.43,1100.0,498.7917,498.9784,498.3006,498.4774,1100.0
2023-11-09 15:30:00,507.73,507.77,507.07,507.17,1720.0,498.7721,498.8114,498.1237,498.222,1720.0
2023-11-09 15:35:00,507.4,507.4,506.67,506.8,2742.0,498.4479,498.4479,497.7308,497.8585,2742.0
2023-11-09 15:40:00,506.54,506.8,505.86,505.87,700.0,497.6031,497.8585,496.9351,496.9449,700.0
2023-11-09 15:45:00,505.71,506.66,505.65,506.28,4305.0,496.7877,497.721,496.7288,497.3477,4305.0
2023-11-09 15:50:00,506.12,507.14,506.05,506.06,4111.0,497.1905,498.1925,497.1217,497.1316,4111.0
2023-11-09 15:55:00,506.06,506.93,505.93,506.07,12101.0,497.1316,497.9862,497.0038,497.1414,12101.0
2023-11-10 09:30:00,509.14,511.76,504.05,506.35,4590.0,500.1572,502.731,495.157,497.4164,4590.0
2023-11-10 09:35:00,507.45,507.69,506.18,507.69,400.0,498.497,498.7328,497.2494,498.7328,400.0
2023-11-10 09:40:00,507.07,508.7,507.07,507.65,3550.0,498.1237,499.725,498.1237,498.6935,3550.0
2023-11-10 09:45:00,507.81,508.71,506.7,506.8,1310.0,498.8507,499.7348,497.7603,497.8585,1310.0
2023-11-10 09:50:00,508.89,508.89,506.57,507.45,825.0,499.9116,499.9116,497.6326,498.497,825.0
2023-11-10 09:55:00,508.22,508.22,506.41,506.41,3095.0,499.2534,499.2534,497.4754,497.4754,3095.0
2023-11-10 10:00:00,505.23,505.94,505.03,505.94,708.0,496.3162,497.0137,496.1197,497.0137,708.0
2023-11-10 10:05:00,505.21,505.41,505.21,505.41,207.0,496.2965,496.493,496.2965,496.493,207.0
2023-11-10 10:10:00,503.8,503.8,503.8,503.8,100.0,494.9114,494.9114,494.9114,494.9114,100.0
2023-11-10 10:15:00,503.79,504.09,503.79,504.09,318.0,494.9016,495.1963,494.9016,495.1963,318.0
2023-11-10 10:20:00,504.09,504.09,504.09,504.09,0.0,495.1963,495.1963,495.1963,495.1963,0.0
2023-11-10 10:25:00,501.62,501.62,501.61,501.61,300.0,492.7699,492.7699,492.7601,492.7601,300.0
2023-11-10 10:30:00,500.86,501.4,500.86,501.4,413.0,492.0233,492.5538,492.0233,492.5538,413.0
2023-11-10 10:35:00,501.16,501.27,500.39,500.52,1978.0,492.318,492.4261,491.5616,491.6893,1978.0
2023-11-10 10:40:00,501.16,501.16,500.82,500.82,506.0,492.318,492.318,491.984,491.984,506.0
2023-11-10 10:45:00,501.01,501.13,500.77,500.77,506.0,492.1706,492.2885,491.9349,491.9349,506.0
2023-11-10 10:50:00,500.46,501.36,500.46,500.83,10295.0,491.6304,492.5145,491.6304,491.9938,10295.0
2023-11-10 10:55:00,500.68,501.23,500.67,501.22,600.0,491.8465,492.3868,491.8366,492.3769,600.0
2023-11-10 11:00:00,501.34,501.96,501.33,501.96,1300.0,492.4948,493.1039,492.485,493.1039,1300.0
2023-11-10 11:05:00,501.51,502.66,501.5,502.66,1623.0,492.6618,493.7915,492.652,493.7915,1623.0
2023-11-10 11:10:00,501.63,502.27,501.62,502.2,1310.0,492.7797,493.4084,492.7699,493.3397,1310.0
2023-11-10 11:15:00,502.34,503.45,502.33,503.13,2410.0,493.4772,494.5676,493.4674,494.2532,2410.0
2023-11-10 11:20:00,503.1,503.1,503.1,503.1,203.0,494.2238,494.2238,494.2238,494.2238,203.0
2023-11-10 11:25:00,503.06,503.42,502.19,502.89,6437.0,494.1845,494.5381,493.3298,494.0175,6437.0
2023-11-10 11:30:00,502.79,502.79,501.83,501.84,900.0,493.9192,493.9192,492.9762,492.986,900.0
2023-11-10 11:35:00,502.19,502.32,501.86,501.86,500.0,493.3298,493.4575,493.0057,493.0057,500.0
2023-11-10 11:40:00,502.05,502.31,501.5,501.53,2385.0,493.1923,493.4477,492.652,492.6815,2385.0
2023-11-10 11:45:00,501.79,502.0,501.53,501.94,954.0,492.9369,493.1432,492.6815,493.0842,954.0
2023-11-10 11:50:00,501.12,501.47,501.12,501.47,200.0,492.2787,492.6225,492.2787,492.6225,200.0
2023-11-10 11:55:00,501.08,501.15,500.91,500.98,700.0,492.2394,492.3082,492.0724,492.1412,700.0
2023-11-10 12:00:00,500.87,502.91,500.86,502.91,4455.0,492.0331,494.0371,492.0233,494.0371,4455.0
2023-11-10 12:05:00,502.47,503.36,502.47,503.29,1400.0,493.6049,494.4792,493.6049,494.4104,1400.0
2023-11-10 12:10:00,503.33,503.8,502.99,502.99,901.0,494.4497,494.9114,494.1157,494.1157,901.0
2023-11-10 12:15:00,502.99,502.99,502.99,502.99,0.0,494.1157,494.1157,494.1157,494.1157,0.0
2023-11-10 12:20:00,503.91,503.91,503.46,503.52,800.0,495.0195,495.0195,494.5774,494.6364,800.0
2023-11-10 12:25:00,503.17,503.99,503.03,503.88,3669.0,494.2925,495.0981,494.155,494.99,3669.0
2023-11-10 12:30:00,503.88,504.47,503.88,504.47,1704.0,494.99,495.5696,494.99,495.5696,1704.0
2023-11-10 12:35:00,504.81,505.39,504.8,505.39,1311.0,495.9036,496.4734,495.8938,496.4734,1311.0
2023-11-10 12:40:00,505.82,505.82,504.71,505.59,3505.0,496.8958,496.8958,495.8054,496.6698,3505.0
2023-11-10 12:45:00,505.55,505.89,504.32,505.03,2305.0,496.6305,496.9645,495.4222,496.1197,2305.0
2023-11-10 12:50:00,505.03,505.8,504.96,505.55,1003.0,496.1197,496.8761,496.051,496.6305,1003.0
2023-11-10 12:55:00,505.68,505.68,504.1,504.6,1968.0,496.7583,496.7583,495.2061,495.6973,1968.0
2023-11-10 13:00:00,504.56,504.77,504.47,504.77,1003.0,495.658,495.8643,495.5696,495.8643,1003.0
2023-11-10 13:05:00,504.92,505.02,504.91,505.0,600.0,496.0117,496.1099,496.0018,496.0903,600.0
2023-11-10 13:10:00,504.5,504.67,504.5,504.59,300.0,495.5991,495.7661,495.5991,495.6875,300.0
2023-11-10 13:15:00,504.46,504.6,504.1,504.6,1430.0,495.5598,495.6973,495.2061,495.6973,1430.0
2023-11-10 13:20:00,504.84,505.25,504.83,505.25,614.0,495.9331,496.3358,495.9233,496.3358,614.0
2023-11-10 13:25:00,505.08,505.84,505.08,505.36,601.0,496.1688,496.9154,496.1688,496.4439,601.0
2023-11-10 13:30:00,505.85,505.85,504.66,505.1,1400.0,496.9253,496.9253,495.7563,496.1885,1400.0
2023-11-10 13:35:00,505.41,505.96,505.32,505.57,1800.0,496.493,497.0333,496.4046,496.6502,1800.0
2023-11-10 13:40:00,505.63,505.81,505.37,505.37,500.0,496.7091,496.886,496.4537,496.4537,500.0
2023-11-10 13:45:00,505.8,506.82,505.8,506.82,1700.0,496.8761,497.8781,496.8761,497.8781,1700.0
2023-11-10 13:50:00,506.54,506.54,506.47,506.47,200.0,497.6031,497.6031,497.5343,497.5343,200.0
2023-11-10 13:55:00,507.06,507.62,506.95,507.62,600.0,498.1139,498.664,498.0058,498.664,600.0
2023-11-10 14:00:00,508.23,508.94,508.23,508.84,700.0,499.2633,499.9607,499.2633,499.8625,700.0
2023-11-10 14:05:00,508.78,508.82,508.03,508.03,1200.0,499.8036,499.8429,499.0668,499.0668,1200.0
2023-11-10 14:10:00,508.32,508.78,508.32,508.34,821.0,499.3517,499.8036,499.3517,499.3713,821.0
2023-11-10 14:15:00,509.04,509.64,509.04,509.64,500.0,500.059,500.6484,500.059,500.6484,500.0
2023-11-10 14:20:00,509.99,510.02,509.65,509.65,600.0,500.9922,501.0217,500.6582,500.6582,600.0
2023-11-10 14:25:00,510.3,510.32,510.0,510.32,600.0,501.2967,501.3164,501.002,501.3164,600.0
2023-11-10 14:30:00,510.94,510.94,510.45,510.55,800.0,501.9255,501.9255,501.4441,501.5423,800.0
2023-11-10 14:35:00,510.32,510.43,510.27,510.36,400.0,501.3164,501.4244,501.2673,501.3557,400.0
2023-11-10 14:40:00,510.41,510.87,510.41,510.87,646.0,501.4048,501.8567,501.4048,501.8567,646.0
2023-11-10 14:45:00,511.01,511.31,510.64,510.65,3250.0,501.9942,502.2889,501.6307,501.6406,3250.0
2023-11-10 14:50:00,510.62,510.62,509.38,509.38,2196.0,501.6111,501.6111,500.393,500.393,2196.0
2023-11-10 14:55:00,509.55,509.55,509.36,509.37,800.0,500.56,500.56,500.3733,500.3832,800.0
2023-11-10 15:00:00,510.01,510.4,510.01,510.4,1243.0,501.0119,501.395,501.0119,501.395,1243.0
2023-11-10 15:05:00,510.42,510.42,510.02,510.17,2148.0,501.4146,501.4146,501.0217,501.169,2148.0
2023-11-10 15:10:00,510.37,510.41,510.27,510.41,500.0,501.3655,501.4048,501.2673,501.4048,500.0
2023-11-10 15:15:00,509.99,510.55,509.98,510.38,1106.0,500.9922,501.5423,500.9824,501.3753,1106.0
2023-11-10 15:20:00,510.79,511.18,510.42,511.18,700.0,501.7781,502.1612,501.4146,502.1612,700.0
2023-11-10 15:25:00,511.51,512.41,511.51,511.77,1200.0,502.4854,503.3695,502.4854,502.7408,1200.0
2023-11-10 15:30:00,511.75,511.75,511.26,511.3,1201.0,502.7212,502.7212,502.2398,502.2791,1201.0
2023-11-10 15:35:00,511.46,511.73,510.93,511.24,1948.0,502.4363,502.7015,501.9156,502.2202,1948.0
2023-11-10 15:40:00,511.37,512.18,511.37,512.07,1223.0,502.3479,503.1436,502.3479,503.0355,1223.0
2023-11-10 15:45:00,512.29,513.27,511.89,512.55,2979.0,503.2516,504.2143,502.8587,503.507,2979.0
2023-11-10 15:50:00,512.76,513.53,512.4,512.68,5919.0,503.7133,504.4698,503.3597,503.6348,5919.0
2023-11-10 15:55:00,512.95,514.41,512.94,514.36,17204.0,503.9,505.3342,503.8902,505.2851,17204.0
2023-11-13 09:30:00,510.0,511.0,508.0,510.64,4602.0,501.002,501.9844,499.0373,501.6307,4602.0
2023-11-13 09:35:00,510.8,512.16,510.26,510.83,1319.0,501.7879,503.1239,501.2574,501.8174,1319.0
2023-11-13 09:40:00,511.99,512.78,511.15,511.55,1100.0,502.9569,503.733,502.1317,502.5247,1100.0
2023-11-13 09:45:00,512.28,512.37,510.71,511.04,3429.0,503.2418,503.3302,501.6995,502.0237,3429.0
2023-11-13 09:50:00,510.6,510.66,509.84,510.11,1026.0,501.5915,501.6504,500.8449,501.1101,1026.0
2023-11-13 09:55:00,509.77,512.05,509.66,511.61,900.0,500.7761,503.0159,500.668,502.5836,900.0
2023-11-13 10:00:00,510.66,511.06,510.55,510.59,1225.0,501.6504,502.0433,501.5423,501.5816,1225.0
2023-11-13 10:05:00,510.81,512.2,510.8,512.2,1000.0,501.7977,503.1632,501.7879,503.1632,1000.0
2023-11-13 10:10:00,511.79,511.79,511.13,511.44,600.0,502.7605,502.7605,502.1121,502.4166,600.0
2023-11-13 10:15:00,511.29,511.29,509.19,509.87,634.0,502.2693,502.2693,500.2063,500.8743,634.0
2023-11-13 10:20:00,508.86,509.14,508.86,508.87,364.0,499.8821,500.1572,499.8821,499.892,364.0
2023-11-13 10:25:00,508.12,508.27,507.71,508.27,403.0,499.1552,499.3026,498.7524,499.3026,403.0
2023-11-13 10:30:00,508.58,509.28,508.42,508.43,942.0,499.6071,500.2947,499.4499,499.4597,942.0
2023-11-13 10:35:00,507.97,507.98,507.56,507.57,453.0,499.0079,499.0177,498.6051,498.6149,453.0
2023-11-13 10:40:00,507.43,508.33,507.43,508.1,408.0,498.4774,499.3615,498.4774,499.1356,408.0
2023-11-13 10:45:00,508.0,508.36,508.0,508.36,250.0,499.0373,499.391,499.0373,499.391,250.0
2023-11-13 10:50:00,508.56,508.58,508.56,508.58,222.0,499.5874,499.6071,499.5874,499.6071,222.0
2023-11-13 10:55:00,508.75,508.75,508.75,508.75,100.0,499.7741,499.7741,499.7741,499.7741,100.0
2023-11-13 11:00:00,509.92,509.92,509.92,509.92,100.0,500.9234,500.9234,500.9234,500.9234,100.0
2023-11-13 11:05:00,510.02,510.02,510.01,510.02,100.0,501.0217,501.0217,501.0119,501.0217,100.0
2023-11-13 11:10:00,509.86,510.69,509.77,510.69,1714.0,500.8645,501.6799,500.7761,501.6799,1714.0
2023-11-13 11:15:00,510.18,510.18,509.72,509.95,700.0,501.1789,501.1789,500.727,500.9529,700.0
2023-11-13 11:20:00,510.67,510.67,510.22,510.22,225.0,501.6602,501.6602,501.2182,501.2182,225.0
2023-11-13 11:25:00,510.58,510.58,510.41,510.41,561.0,501.5718,501.5718,501.4048,501.4048,561.0
2023-11-13 11:30:00,509.91,510.22,509.7,510.22,608.0,500.9136,501.2182,500.7073,501.2182,608.0
2023-11-13 11:35:00,511.03,511.33,510.79,511.33,400.0,502.0139,502.3086,501.7781,502.3086,400.0
2023-11-13 11:40:00,510.76,510.77,510.42,510.46,1000.0,501.7486,501.7585,501.4146,501.4539,1000.0
2023-11-13 11:45:00,510.47,510.98,510.47,510.98,400.0,501.4637,501.9647,501.4637,501.9647,400.0
2023-11-13 11:50:00,510.98,510.98,510.98,510.98,0.0,501.9647,501.9647,501.9647,501.9647,0.0
2023-11-13 11:55:00,511.31,511.32,510.91,510.91,500.0,502.2889,502.2987,501.896,501.896,500.0
2023-11-13 12:00:00,510.75,511.37,510.75,511.37,200.0,501.7388,502.3479,501.7388,502.3479,200.0
2023-11-13 12:05:00,510.65,511.93,510.65,511.93,1300.0,501.6406,502.898,501.6406,502.898,1300.0
2023-11-13 12:10:00,511.95,511.95,511.05,511.58,1700.0,502.9176,502.9176,502.0335,502.5542,1700.0
2023-11-13 12:15:00,511.58,511.58,511.58,511.58,0.0,502.5542,502.5542,502.5542,502.5542,0.0
2023-11-13 12:20:00,511.34,511.34,510.51,510.53,800.0,502.3184,502.3184,501.503,501.5227,800.0
2023-11-13 12:25:00,510.21,510.33,510.0,510.33,400.0,501.2083,501.3262,501.002,501.3262,400.0
2023-11-13 12:30:00,510.09,510.51,509.8,510.51,900.0,501.0904,501.503,500.8056,501.503,900.0
2023-11-13 12:35:00,510.78,510.78,510.78,510.78,100.0,501.7683,501.7683,501.7683,501.7683,100.0
2023-11-13 12:40:00,510.61,510.62,509.42,509.67,1700.0,501.6013,501.6111,500.4323,500.6779,1700.0
2023-11-13 12:45:00,509.25,509.46,509.24,509.46,500.0,500.2653,500.4716,500.2554,500.4716,500.0
2023-11-13 12:50:00,509.83,509.97,509.05,509.05,612.0,500.835,500.9726,500.0688,500.0688,612.0
2023-11-13 12:55:00,509.49,509.65,509.07,509.45,2075.0,500.501,500.6582,500.0884,500.4617,2075.0
2023-11-13 13:00:00,509.2,509.2,509.2,509.2,100.0,500.2162,500.2162,500.2162,500.2162,100.0
2023-11-13 13:05:00,508.99,509.02,507.51,507.81,1756.0,500.0099,500.0393,498.556,498.8507,1756.0
2023-11-13 13:10:00,507.61,507.86,507.35,507.65,851.0,498.6542,498.8998,498.3988,498.6935,851.0
2023-11-13 13:15:00,507.56,507.57,507.17,507.55,900.0,498.6051,498.6149,498.222,498.5953,900.0
2023-11-13 13:20:00,507.22,507.43,506.49,506.69,2000.0,498.2711,498.4774,497.554,497.7504,2000.0
2023-11-13 13:25:00,506.69,506.69,506.69,506.69,0.0,497.7504,497.7504,497.7504,497.7504,0.0
2023-11-13 13:30:00,506.33,506.33,505.59,505.59,1507.0,497.3968,497.3968,496.6698,496.6698,1507.0
2023-11-13 13:35:00,505.55,506.18,505.55,505.88,502.0,496.6305,497.2494,496.6305,496.9547,502.0
2023-11-13 13:40:00,505.97,506.51,505.97,506.22,580.0,497.0431,497.5736,497.0431,497.2887,580.0
2023-11-13 13:45:00,506.47,506.64,506.24,506.24,500.0,497.5343,497.7013,497.3084,497.3084,500.0
2023-11-13 13:50:00,506.07,506.39,506.07,506.16,400.0,497.1414,497.4557,497.1414,497.2298,400.0
2023-11-13 13:55:00,506.24,506.24,505.97,505.97,958.0,497.3084,497.3084,497.0431,497.0431,958.0
2023-11-13 14:00:00,506.06,506.06,505.7,505.78,1300.0,497.1316,497.1316,496.7779,496.8565,1300.0
2023-11-13 14:05:00,505.87,505.87,505.42,505.65,801.0,496.9449,496.9449,496.5028,496.7288,801.0
2023-11-13 14:10:00,505.64,505.75,505.63,505.75,300.0,496.719,496.827,496.7091,496.827,300.0
2023-11-13 14:15:00,505.42,505.42,505.16,505.16,407.0,496.5028,496.5028,496.2474,496.2474,407.0
2023-11-13 14:20:00,504.93,505.36,504.93,505.15,1300.0,496.0215,496.4439,496.0215,496.2376,1300.0
2023-11-13 14:25:00,505.06,505.28,505.06,505.28,300.0,496.1492,496.3653,496.1492,496.3653,300.0
2023-11-13 14:30:00,505.46,505.94,505.38,505.75,1200.0,496.5421,497.0137,496.4635,496.827,1200.0
2023-11-13 14:35:00,505.77,505.95,505.57,505.66,4297.0,496.8467,497.0235,496.6502,496.7386,4297.0
2023-11-13 14:40:00,505.59,505.91,505.29,505.91,1113.0,496.6698,496.9842,496.3751,496.9842,1113.0
2023-11-13 14:45:00,505.71,505.71,505.3,505.58,500.0,496.7877,496.7877,496.385,496.66,500.0
2023-11-13 14:50:00,505.25,505.27,503.23,503.23,5614.0,496.3358,496.3555,494.3515,494.3515,5614.0
2023-11-13 14:55:00,502.98,503.76,502.82,503.76,3629.0,494.1059,494.8721,493.9487,494.8721,3629.0
2023-11-13 15:00:00,503.26,503.29,502.92,503.29,1735.0,494.381,494.4104,494.0469,494.4104,1735.0
2023-11-13 15:05:00,503.06,503.06,502.8,503.01,1314.0,494.1845,494.1845,493.9291,494.1354,1314.0
2023-11-13 15:10:00,503.03,503.17,502.85,503.15,643.0,494.155,494.2925,493.9782,494.2729,643.0
2023-11-13 15:15:00,502.83,503.02,502.58,503.02,4425.0,493.9585,494.1452,493.7129,494.1452,4425.0
2023-11-13 15:20:00,502.97,503.16,502.69,502.7,2658.0,494.0961,494.2827,493.821,493.8308,2658.0
2023-11-13 15:25:00,503.02,503.07,502.52,502.52,1631.0,494.1452,494.1943,493.654,493.654,1631.0
2023-11-13 15:30:00,502.71,502.84,502.3,502.35,3250.0,493.8407,493.9684,493.4379,493.487,3250.0
2023-11-13 15:35:00,502.15,502.37,501.99,502.0,2678.0,493.2905,493.5067,493.1334,493.1432,2678.0
2023-11-13 15:40:00,501.97,501.97,501.38,501.38,2821.0,493.1137,493.1137,492.5341,492.5341,2821.0
2023-11-13 15:45:00,501.3,502.15,501.3,501.81,6404.0,492.4555,493.2905,492.4555,492.9565,6404.0
2023-11-13 15:50:00,502.03,504.27,501.89,504.25,10136.0,493.1727,495.3731,493.0351,495.3535,10136.0
2023-11-13 15:55:00,504.09,504.58,503.32,503.76,26011.0,495.1963,495.6777,494.4399,494.8721,26011.0
2023-11-14 09:30:00,512.45,516.32,512.42,516.32,4591.0,503.4088,507.2105,503.3793,507.2105,4591.0
2023-11-14 09:35:00,517.59,518.18,516.93,517.94,4356.0,508.4581,509.0377,507.8098,508.802,4356.0
2023-11-14 09:40:00,517.02,517.51,515.46,515.92,1674.0,507.8982,508.3795,506.3657,506.8176,1674.0
2023-11-14 09:45:00,515.56,517.01,514.33,516.5,1006.0,506.4639,507.8884,505.2556,507.3874,1006.0
2023-11-14 09:50:00,515.34,517.31,515.34,517.31,832.0,506.2478,508.1831,506.2478,508.1831,832.0
2023-11-14 09:55:00,517.37,517.37,515.95,515.95,500.0,508.242,508.242,506.8471,506.8471,500.0
2023-11-14 10:00:00,517.03,518.38,515.95,518.38,1500.0,507.908,509.2342,506.8471,509.2342,1500.0
2023-11-14 10:05:00,519.53,519.53,517.82,518.29,3940.0,510.3639,510.3639,508.6841,509.1458,3940.0
2023-11-14 10:10:00,518.34,518.36,517.03,517.03,2738.0,509.1949,509.2145,507.908,507.908,2738.0
2023-11-14 10:15:00,517.51,518.47,517.51,518.34,2189.0,508.3795,509.3226,508.3795,509.1949,2189.0
2023-11-14 10:20:00,518.55,519.55,517.63,519.08,3136.0,509.4012,510.3835,508.4974,509.9218,3136.0
2023-11-14 10:25:00,519.15,520.64,518.3,520.32,700.0,509.9906,511.4543,509.1556,511.14,700.0
2023-11-14 10:30:00,520.06,520.64,519.47,519.47,1309.0,510.8845,511.4543,510.305,510.305,1309.0
2023-11-14 10:35:00,519.05,519.75,518.81,518.89,1391.0,509.8924,510.58,509.6566,509.7352,1391.0
2023-11-14 10:40:00,519.81,519.81,518.7,519.04,4371.0,510.639,510.639,509.5485,509.8825,4371.0
2023-11-14 10:45:00,518.66,519.56,518.66,519.5,854.0,509.5092,510.3934,509.5092,510.3344,854.0
2023-11-14 10:50:00,519.94,520.06,519.51,520.06,428.0,510.7667,510.8845,510.3443,510.8845,428.0
2023-11-14 10:55:00,519.95,520.73,519.36,520.22,1328.0,510.7765,511.5427,510.1969,511.0417,1328.0
2023-11-14 11:00:00,520.35,520.78,520.04,520.04,730.0,511.1694,511.5918,510.8649,510.8649,730.0
2023-11-14 11:05:00,520.87,520.93,520.02,520.02,2200.0,511.6803,511.7392,510.8453,510.8453,2200.0
2023-11-14 11:10:00,520.7,520.7,519.4,520.43,800.0,511.5133,511.5133,510.2362,511.248,800.0
2023-11-14 11:15:00,520.17,520.49,519.69,519.69,2108.0,510.9926,511.307,510.5211,510.5211,2108.0
2023-11-14 11:20:00,518.67,520.04,518.67,519.59,3903.0,509.5191,510.8649,509.5191,510.4228,3903.0
2023-11-14 11:25:00,519.87,520.22,519.69,520.22,3103.0,510.6979,511.0417,510.5211,511.0417,3103.0
2023-11-14 11:30:00,520.8,520.8,519.99,520.32,902.0,511.6115,511.6115,510.8158,511.14,902.0
2023-11-14 11:35:00,520.3,520.69,520.01,520.06,1686.0,511.1203,511.5034,510.8354,510.8845,1686.0
2023-11-14 11:40:00,520.4,520.5,520.17,520.5,1996.0,511.2185,511.3168,510.9926,511.3168,1996.0
2023-11-14 11:45:00,520.5,520.78,519.42,520.03,2944.0,511.3168,511.5918,510.2558,510.8551,2944.0
2023-11-14 11:50:00,519.43,519.43,518.77,519.06,1400.0,510.2657,510.2657,509.6173,509.9022,1400.0
2023-11-14 11:55:00,519.01,519.01,517.49,517.49,500.0,509.8531,509.8531,508.3599,508.3599,500.0
2023-11-14 12:00:00,517.23,517.37,516.04,516.04,1911.0,508.1045,508.242,506.9355,506.9355,1911.0
2023-11-14 12:05:00,516.03,516.03,513.63,513.63,3712.0,506.9256,506.9256,504.568,504.568,3712.0
2023-11-14 12:10:00,513.74,515.4,513.69,514.62,4926.0,504.6761,506.3068,504.6269,505.5405,4926.0
2023-11-14 12:15:00,515.0,515.14,514.78,515.13,600.0,505.9138,506.0514,505.6977,506.0415,600.0
2023-11-14 12:20:00,514.33,515.14,513.87,515.14,1195.0,505.2556,506.0514,504.8038,506.0514,1195.0
2023-11-14 12:25:00,515.93,516.09,515.34,515.34,600.0,506.8274,506.9846,506.2478,506.2478,600.0
2023-11-14 12:30:00,516.05,516.65,515.34,516.53,3463.0,506.9453,507.5347,506.2478,507.4168,3463.0
2023-11-14 12:35:00,516.04,517.66,516.04,517.51,900.0,506.9355,508.5269,506.9355,508.3795,900.0
2023-11-14 12:40:00,517.39,517.88,516.09,516.09,2100.0,508.2617,508.743,506.9846,506.9846,2100.0
2023-11-14 12:45:00,517.51,517.52,516.13,517.02,500.0,508.3795,508.3894,507.0239,507.8982,500.0
2023-11-14 12:50:00,517.71,517.71,517.52,517.52,1064.0,508.576,508.576,508.3894,508.3894,1064.0
2023-11-14 12:55:00,517.67,518.07,517.67,518.04,612.0,508.5367,508.9297,508.5367,508.9002,612.0
2023-11-14 13:00:00,517.52,518.96,517.52,518.96,1000.0,508.3894,509.804,508.3894,509.804,1000.0
2023-11-14 13:05:00,518.31,518.43,517.85,517.85,522.0,509.1654,509.2833,508.7135,508.7135,522.0
2023-11-14 13:10:00,518.34,518.38,518.34,518.38,400.0,509.1949,509.2342,509.1949,509.2342,400.0
2023-11-14 13:15:00,518.38,518.57,517.98,517.98,400.0,509.2342,509.4208,508.8412,508.8412,400.0
2023-11-14 13:20:00,518.01,518.73,518.01,518.5,1156.0,508.8707,509.578,508.8707,509.3521,1156.0
2023-11-14 13:25:00,519.0,519.0,518.73,518.73,250.0,509.8432,509.8432,509.578,509.578,250.0
2023-11-14 13:30:00,519.25,519.6,519.07,519.6,1288.0,510.0888,510.4327,509.912,510.4327,1288.0
2023-11-14 13:35:00,519.46,519.74,519.3,519.5,854.0,510.2951,510.5702,510.138,510.3344,854.0
2023-11-14 13:40:00,519.4,519.58,519.15,519.15,1000.0,510.2362,510.413,509.9906,509.9906,1000.0
2023-11-14 13:45:00,518.82,519.48,518.59,519.48,1700.0,509.6664,510.3148,509.4405,510.3148,1700.0
2023-11-14 13:50:00,519.1,519.24,518.99,519.2,1932.0,509.9415,510.079,509.8334,510.0397,1932.0
2023-11-14 13:55:00,518.99,518.99,517.79,517.79,1489.0,509.8334,509.8334,508.6546,508.6546,1489.0
2023-11-14 14:00:00,517.66,517.66,517.24,517.35,383.0,508.5269,508.5269,508.1143,508.2224,383.0
2023-11-14 14:05:00,517.0,517.6,517.0,517.6,292.0,507.8785,508.4679,507.8785,508.4679,292.0
2023-11-14 14:10:00,517.6,517.6,517.6,517.6,0.0,508.4679,508.4679,508.4679,508.4679,0.0
2023-11-14 14:15:00,518.55,518.55,517.77,517.77,1249.0,509.4012,509.4012,508.6349,508.6349,1249.0
2023-11-14 14:20:00,518.72,519.24,518.72,519.24,360.0,509.5682,510.079,509.5682,510.079,360.0
2023-11-14 14:25:00,519.25,519.82,519.24,519.49,781.0,510.0888,510.6488,510.079,510.3246,781.0
2023-11-14 14:30:00,519.69,520.3,519.69,520.3,300.0,510.5211,511.1203,510.5211,511.1203,300.0
2023-11-14 14:35:00,520.39,520.39,519.3,519.7,1412.0,511.2087,511.2087,510.138,510.5309,1412.0
2023-11-14 14:40:00,519.17,519.17,519.16,519.17,543.0,510.0102,510.0102,510.0004,510.0102,543.0
2023-11-14 14:45:00,518.96,519.08,518.59,518.59,2676.0,509.804,509.9218,509.4405,509.4405,2676.0
2023-11-14 14:50:00,518.54,519.45,518.54,519.45,4599.0,509.3914,510.2853,509.3914,510.2853,4599.0
2023-11-14 14:55:00,520.17,520.17,520.16,520.17,300.0,510.9926,510.9926,510.9828,510.9926,300.0
2023-11-14 15:00:00,520.64,521.1,520.64,521.1,701.0,511.4543,511.9062,511.4543,511.9062,701.0
2023-11-14 15:05:00,520.94,521.9,520.94,521.88,572.0,511.749,512.6921,511.749,512.6724,572.0
2023-11-14 15:10:00,521.91,522.51,521.66,522.05,3621.0,512.7019,513.2913,512.4563,512.8394,3621.0
2023-11-14 15:15:00,522.19,522.77,521.97,522.72,2600.0,512.977,513.5467,512.7608,513.4976,2600.0
2023-11-14 15:20:00,522.79,522.79,522.59,522.72,1200.0,513.5664,513.5664,513.3699,513.4976,1200.0
2023-11-14 15:25:00,522.69,522.91,521.72,521.73,6211.0,513.4681,513.6843,512.5153,512.5251,6211.0
2023-11-14 15:30:00,521.89,521.98,521.15,521.18,1352.0,512.6823,512.7707,511.9553,511.9848,1352.0
2023-11-14 15:35:00,521.39,521.55,521.02,521.02,620.0,512.1911,512.3483,511.8276,511.8276,620.0
2023-11-14 15:40:00,520.38,520.69,519.75,519.75,1112.0,511.1989,511.5034,510.58,510.58,1112.0
2023-11-14 15:45:00,520.14,520.16,519.25,519.26,1383.0,510.9631,510.9828,510.0888,510.0987,1383.0
2023-11-14 15:50:00,519.23,519.3,517.87,518.27,5656.0,510.0692,510.138,508.7332,509.1261,5656.0
2023-11-14 15:55:00,518.18,518.36,517.39,518.05,9502.0,509.0377,509.2145,508.2617,508.91,9502.0
2023-11-15 09:30:00,520.1,521.03,520.1,521.03,2470.0,510.9238,511.8374,510.9238,511.8374,2470.0
2023-11-15 09:35:00,520.47,522.66,519.87,522.65,300.0,511.2873,513.4387,510.6979,513.4289,300.0
2023-11-15 09:40:00,520.63,521.76,520.63,521.76,296.0,511.4445,512.5546,511.4445,512.5546,296.0
2023-11-15 09:45:00,520.95,520.95,518.69,520.84,800.0,511.7588,511.7588,509.5387,511.6508,800.0
2023-11-15 09:50:00,520.92,521.02,520.92,521.02,272.0,511.7294,511.8276,511.7294,511.8276,272.0
2023-11-15 09:55:00,521.02,521.02,521.02,521.02,0.0,511.8276,511.8276,511.8276,511.8276,0.0
2023-11-15 10:00:00,522.05,522.05,521.23,521.23,542.0,512.8394,512.8394,512.0339,512.0339,542.0
2023-11-15 10:05:00,521.23,521.23,521.23,521.23,0.0,512.0339,512.0339,512.0339,512.0339,0.0
2023-11-15 10:10:00,521.23,521.23,521.23,521.23,0.0,512.0339,512.0339,512.0339,512.0339,0.0
2023-11-15 10:15:00,521.05,521.16,521.04,521.15,200.0,511.8571,511.9651,511.8473,511.9553,200.0
2023-11-15 10:20:00,519.82,521.37,519.82,521.37,411.0,510.6488,512.1714,510.6488,512.1714,411.0
2023-11-15 10:25:00,521.16,522.16,521.14,521.43,2626.0,511.9651,512.9475,511.9455,512.2304,2626.0
2023-11-15 10:30:00,521.02,521.4,521.01,521.4,496.0,511.8276,512.2009,511.8178,512.2009,496.0
2023-11-15 10:35:00,521.46,522.28,521.45,522.28,401.0,512.2598,513.0654,512.25,513.0654,401.0
2023-11-15 10:40:00,522.28,522.28,521.38,521.88,1311.0,513.0654,513.0654,512.1813,512.6724,1311.0
2023-11-15 10:45:00,522.58,523.0,522.16,522.92,947.0,513.3601,513.7727,512.9475,513.6941,947.0
2023-11-15 10:50:00,522.93,523.0,521.43,521.88,1500.0,513.7039,513.7727,512.2304,512.6724,1500.0
2023-11-15 10:55:00,522.17,522.17,522.0,522.02,300.0,512.9573,512.9573,512.7903,512.81,300.0
2023-11-15 11:00:00,522.36,522.41,521.85,521.85,881.0,513.144,513.1931,512.643,512.643,881.0
2023-11-15 11:05:00,522.1,522.1,521.52,521.52,400.0,512.8886,512.8886,512.3188,512.3188,400.0
2023-11-15 11:10:00,522.52,522.73,520.94,520.94,942.0,513.3011,513.5074,511.749,511.749,942.0
2023-11-15 11:15:00,521.31,521.57,521.31,521.54,500.0,512.1125,512.3679,512.1125,512.3384,500.0
2023-11-15 11:20:00,521.32,521.66,521.31,521.66,845.0,512.1223,512.4563,512.1125,512.4563,845.0
2023-11-15 11:25:00,521.45,521.72,521.45,521.72,200.0,512.25,512.5153,512.25,512.5153,200.0
2023-11-15 11:30:00,521.61,521.87,521.19,521.19,1452.0,512.4072,512.6626,511.9946,511.9946,1452.0
2023-11-15 11:35:00,521.42,521.7,521.0,521.61,2200.0,512.2206,512.4956,511.808,512.4072,2200.0
2023-11-15 11:40:00,521.64,521.65,519.63,519.63,2148.0,512.4367,512.4465,510.4621,510.4621,2148.0
2023-11-15 11:45:00,520.13,520.13,519.59,519.77,400.0,510.9533,510.9533,510.4228,510.5997,400.0
2023-11-15 11:50:00,519.71,520.09,519.71,520.09,300.0,510.5407,510.914,510.5407,510.914,300.0
2023-11-15 11:55:00,519.68,520.87,519.68,520.87,906.0,510.5113,511.6803,510.5113,511.6803,906.0
2023-11-15 12:00:00,520.39,520.4,519.9,520.19,839.0,511.2087,511.2185,510.7274,511.0123,839.0
2023-11-15 12:05:00,520.22,520.98,520.22,520.98,400.0,511.0417,511.7883,511.0417,511.7883,400.0
2023-11-15 12:10:00,521.61,521.61,521.61,521.61,100.0,512.4072,512.4072,512.4072,512.4072,100.0
2023-11-15 12:15:00,521.6,521.6,521.09,521.58,629.0,512.3974,512.3974,511.8964,512.3777,629.0
2023-11-15 12:20:00,521.36,522.59,521.35,522.59,600.0,512.1616,513.3699,512.1518,513.3699,600.0
2023-11-15 12:25:00,522.41,522.81,522.28,522.81,571.0,513.1931,513.586,513.0654,513.586,571.0
2023-11-15 12:30:00,522.5,522.85,522.49,522.85,300.0,513.2815,513.6253,513.2717,513.6253,300.0
2023-11-15 12:35:00,523.06,523.75,522.88,522.9,1150.0,513.8316,514.5094,513.6548,513.6744,1150.0
2023-11-15 12:40:00,522.65,522.65,522.25,522.25,200.0,513.4289,513.4289,513.0359,513.0359,200.0
2023-11-15 12:45:00,521.98,522.38,521.95,522.37,405.0,512.7707,513.1636,512.7412,513.1538,405.0
2023-11-15 12:50:00,522.15,522.54,522.15,522.54,200.0,512.9377,513.3208,512.9377,513.3208,200.0
2023-11-15 12:55:00,522.26,522.54,521.72,521.72,700.0,513.0457,513.3208,512.5153,512.5153,700.0
2023-11-15 13:00:00,521.87,521.87,521.87,521.87,100.0,512.6626,512.6626,512.6626,512.6626,100.0
2023-11-15 13:05:00,521.85,521.85,521.36,521.36,500.0,512.643,512.643,512.1616,512.1616,500.0
2023-11-15 13:10:00,521.76,521.77,521.35,521.35,800.0,512.5546,512.5644,512.1518,512.1518,800.0
2023-11-15 13:15:00,521.44,521.44,521.44,521.44,200.0,512.2402,512.2402,512.2402,512.2402,200.0
2023-11-15 13:20:00,521.33,522.23,521.17,521.59,1278.0,512.1321,513.0163,511.975,512.3876,1278.0
2023-11-15 13:25:00,521.59,521.59,521.59,521.59,0.0,512.3876,512.3876,512.3876,512.3876,0.0
2023-11-15 13:30:00,521.86,522.24,521.66,521.66,642.0,512.6528,513.0261,512.4563,512.4563,642.0
2023-11-15 13:35:00,521.76,522.6,521.76,522.6,525.0,512.5546,513.3797,512.5546,513.3797,525.0
2023-11-15 13:40:00,522.91,522.91,522.91,522.91,100.0,513.6843,513.6843,513.6843,513.6843,100.0
2023-11-15 13:45:00,522.91,522.91,522.91,522.91,0.0,513.6843,513.6843,513.6843,513.6843,0.0
2023-11-15 13:50:00,522.73,522.73,522.73,522.73,219.0,513.5074,513.5074,513.5074,513.5074,219.0
2023-11-15 13:55:00,522.93,523.33,522.93,523.25,732.0,513.7039,514.0969,513.7039,514.0183,732.0
2023-11-15 14:00:00,523.96,523.96,523.96,523.96,100.0,514.7157,514.7157,514.7157,514.7157,100.0
2023-11-15 14:05:00,523.47,523.76,523.47,523.76,200.0,514.2344,514.5193,514.2344,514.5193,200.0
2023-11-15 14:10:00,523.71,523.79,523.63,523.66,458.0,514.4701,514.5487,514.3916,514.421,458.0
2023-11-15 14:15:00,523.07,523.07,522.58,522.58,300.0,513.8414,513.8414,513.3601,513.3601,300.0
2023-11-15 14:20:00,522.5,523.16,522.5,523.06,948.0,513.2815,513.9299,513.2815,513.8316,948.0
2023-11-15 14:25:00,522.88,523.61,522.88,523.61,300.0,513.6548,514.3719,513.6548,514.3719,300.0
2023-11-15 14:30:00,523.46,523.71,523.26,523.59,500.0,514.2246,514.4701,514.0281,514.3523,500.0
2023-11-15 14:35:00,523.73,524.32,523.54,523.54,1506.0,514.4898,515.0694,514.3031,514.3031,1506.0
2023-11-15 14:40:00,523.54,523.54,523.54,523.54,0.0,514.3031,514.3031,514.3031,514.3031,0.0
2023-11-15 14:45:00,523.27,523.27,522.51,522.51,200.0,514.0379,514.0379,513.2913,513.2913,200.0
2023-11-15 14:50:00,522.74,523.99,522.68,523.99,800.0,513.5173,514.7452,513.4583,514.7452,800.0
2023-11-15 14:55:00,523.82,524.32,523.76,524.05,3644.0,514.5782,515.0694,514.5193,514.8042,3644.0
2023-11-15 15:00:00,523.85,524.17,523.71,523.82,3200.0,514.6077,514.922,514.4701,514.5782,3200.0
2023-11-15 15:05:00,524.24,524.35,523.62,523.93,2586.0,514.9908,515.0989,514.3817,514.6863,2586.0
2023-11-15 15:10:00,523.74,524.3,523.74,524.15,1200.0,514.4996,515.0497,514.4996,514.9024,1200.0
2023-11-15 15:15:00,524.46,524.46,523.33,523.34,1214.0,515.2069,515.2069,514.0969,514.1067,1214.0
2023-11-15 15:20:00,523.3,523.3,522.92,522.92,832.0,514.0674,514.0674,513.6941,513.6941,832.0
2023-11-15 15:25:00,522.62,523.08,522.61,523.08,1500.0,513.3994,513.8513,513.3896,513.8513,1500.0
2023-11-15 15:30:00,522.74,522.74,522.1,522.1,2019.0,513.5173,513.5173,512.8886,512.8886,2019.0
2023-11-15 15:35:00,522.37,522.66,521.93,522.56,1800.0,513.1538,513.4387,512.7216,513.3404,1800.0
2023-11-15 15:40:00,522.69,522.72,522.0,522.0,2200.0,513.4681,513.4976,512.7903,512.7903,2200.0
2023-11-15 15:45:00,522.07,522.07,520.83,520.83,2066.0,512.8591,512.8591,511.641,511.641,2066.0
2023-11-15 15:50:00,521.01,521.31,520.54,521.0,3701.0,511.8178,512.1125,511.3561,511.808,3701.0
2023-11-15 15:55:00,521.05,522.54,521.04,521.6,18430.0,511.8571,513.3208,511.8473,512.3974,18430.0
2023-11-16 09:30:00,523.27,525.85,522.12,525.07,2825.0,514.0379,516.5724,512.9082,515.8062,2825.0
2023-11-16 09:35:00,525.8,525.8,524.29,524.29,200.0,516.5233,516.5233,515.0399,515.0399,200.0
2023-11-16 09:40:00,521.84,521.85,521.01,521.01,506.0,512.6331,512.643,511.8178,511.8178,506.0
2023-11-16 09:45:00,521.72,522.45,521.72,522.45,669.0,512.5153,513.2324,512.5153,513.2324,669.0
2023-11-16 09:50:00,524.28,524.28,522.59,522.59,200.0,515.0301,515.0301,513.3699,513.3699,200.0
2023-11-16 09:55:00,522.67,523.09,522.67,523.09,300.0,513.4485,513.8611,513.4485,513.8611,300.0
2023-11-16 10:00:00,523.83,523.94,522.19,523.94,500.0,514.588,514.6961,512.977,514.6961,500.0
2023-11-16 10:05:00,521.82,523.5,521.82,522.78,588.0,512.6135,514.2639,512.6135,513.5566,588.0
2023-11-16 10:10:00,522.64,524.17,522.53,523.76,2630.0,513.419,514.922,513.311,514.5193,2630.0
2023-11-16 10:15:00,523.8,523.84,523.19,523.76,1800.0,514.5586,514.5979,513.9593,514.5193,1800.0
2023-11-16 10:20:00,523.76,524.08,523.44,523.77,1306.0,514.5193,514.8336,514.2049,514.5291,1306.0
2023-11-16 10:25:00,523.97,525.1,523.97,524.43,300.0,514.7256,515.8356,514.7256,515.1774,300.0
2023-11-16 10:30:00,525.36,525.51,524.59,525.5,862.0,516.091,516.2384,515.3346,516.2286,862.0
2023-11-16 10:35:00,525.49,525.49,524.59,525.03,1737.0,516.2187,516.2187,515.3346,515.7669,1737.0
2023-11-16 10:40:00,525.55,525.55,524.93,525.2,800.0,516.2777,516.2777,515.6686,515.9339,800.0
2023-11-16 10:45:00,525.84,526.37,525.15,526.37,1694.0,516.5626,517.0832,515.8847,517.0832,1694.0
2023-11-16 10:50:00,525.99,526.15,525.92,525.99,975.0,516.7099,516.8671,516.6412,516.7099,975.0
2023-11-16 10:55:00,525.58,525.64,525.34,525.46,787.0,516.3072,516.3661,516.0714,516.1893,787.0
2023-11-16 11:00:00,525.55,525.6,525.55,525.6,200.0,516.2777,516.3268,516.2777,516.3268,200.0
2023-11-16 11:05:00,525.84,526.06,525.75,525.87,1000.0,516.5626,516.7787,516.4742,516.592,1000.0
2023-11-16 11:10:00,525.63,525.93,525.48,525.93,1015.0,516.3563,516.651,516.2089,516.651,1015.0
2023-11-16 11:15:00,525.67,525.67,524.11,524.12,601.0,516.3956,516.3956,514.8631,514.8729,601.0
2023-11-16 11:20:00,524.44,524.44,524.06,524.4,1021.0,515.1873,515.1873,514.814,515.148,1021.0
2023-11-16 11:25:00,524.29,524.3,523.89,523.89,1649.0,515.0399,515.0497,514.647,514.647,1649.0
2023-11-16 11:30:00,523.93,525.42,523.93,525.41,1550.0,514.6863,516.15,514.6863,516.1402,1550.0
2023-11-16 11:35:00,524.85,525.55,524.71,525.55,663.0,515.59,516.2777,515.4525,516.2777,663.0
2023-11-16 11:40:00,525.18,525.61,524.8,525.61,900.0,515.9142,516.3366,515.5409,516.3366,900.0
2023-11-16 11:45:00,526.0,526.0,526.0,526.0,151.0,516.7197,516.7197,516.7197,516.7197,151.0
2023-11-16 11:50:00,526.08,526.56,526.08,526.56,700.0,516.7983,517.2699,516.7983,517.2699,700.0
2023-11-16 11:55:00,526.72,527.68,526.71,527.68,500.0,517.427,518.3701,517.4172,518.3701,500.0
2023-11-16 12:00:00,527.85,527.85,527.85,527.85,100.0,518.5371,518.5371,518.5371,518.5371,100.0
2023-11-16 12:05:00,527.04,528.66,527.04,528.24,1710.0,517.7414,519.3328,517.7414,518.9202,1710.0
2023-11-16 12:10:00,529.18,529.18,529.17,529.18,100.0,519.8436,519.8436,519.8338,519.8436,100.0
2023-11-16 12:15:00,529.41,529.71,529.41,529.71,200.0,520.0696,520.3643,520.0696,520.3643,200.0
2023-11-16 12:20:00,529.62,529.62,529.05,529.21,1020.0,520.2759,520.2759,519.7159,519.8731,1020.0
2023-11-16 12:25:00,529.0,529.03,528.56,528.57,720.0,519.6668,519.6963,519.2346,519.2444,720.0
2023-11-16 12:30:00,527.61,527.61,527.61,527.61,100.0,518.3013,518.3013,518.3013,518.3013,100.0
2023-11-16 12:35:00,527.71,527.88,527.71,527.88,309.0,518.3996,518.5666,518.3996,518.5666,309.0
2023-11-16 12:40:00,527.88,527.88,527.88,527.88,0.0,518.5666,518.5666,518.5666,518.5666,0.0
2023-11-16 12:45:00,527.6,527.68,527.58,527.68,500.0,518.2915,518.3701,518.2719,518.3701,500.0
2023-11-16 12:50:00,527.49,527.49,526.47,526.47,600.0,518.1835,518.1835,517.1815,517.1815,600.0
2023-11-16 12:55:00,526.26,526.41,526.04,526.41,1204.0,516.9752,517.1225,516.759,517.1225,1204.0
2023-11-16 13:00:00,526.26,526.74,526.26,526.54,790.0,516.9752,517.4467,516.9752,517.2502,790.0
2023-11-16 13:05:00,526.58,526.58,526.04,526.04,500.0,517.2895,517.2895,516.759,516.759,500.0
2023-11-16 13:10:00,526.09,526.46,526.09,526.46,308.0,516.8082,517.1716,516.8082,517.1716,308.0
2023-11-16 13:15:00,526.56,526.61,525.57,525.9,1400.0,517.2699,517.319,516.2973,516.6215,1400.0
2023-11-16 13:20:00,525.6,526.26,525.55,526.25,752.0,516.3268,516.9752,516.2777,516.9653,752.0
2023-11-16 13:25:00,526.3,526.8,526.3,526.36,2901.0,517.0145,517.5056,517.0145,517.0734,2901.0
2023-11-16 13:30:00,525.84,525.84,525.62,525.63,500.0,516.5626,516.5626,516.3465,516.3563,500.0
2023-11-16 13:35:00,526.02,526.31,525.93,526.12,610.0,516.7394,517.0243,516.651,516.8376,610.0
2023-11-16 13:40:00,526.12,526.12,526.12,526.12,0.0,516.8376,516.8376,516.8376,516.8376,0.0
2023-11-16 13:45:00,526.24,526.24,526.0,526.0,310.0,516.9555,516.9555,516.7197,516.7197,310.0
2023-11-16 13:50:00,526.0,526.1,525.81,525.81,594.0,516.7197,516.818,516.5331,516.5331,594.0
2023-11-16 13:55:00,525.52,525.54,525.34,525.35,302.0,516.2482,516.2679,516.0714,516.0812,302.0
2023-11-16 14:00:00,525.0,525.11,525.0,525.11,200.0,515.7374,515.8454,515.7374,515.8454,200.0
2023-11-16 14:05:00,524.81,524.82,524.8,524.82,300.0,515.5507,515.5606,515.5409,515.5606,300.0
2023-11-16 14:10:00,524.91,525.97,524.91,525.7,1297.0,515.649,516.6903,515.649,516.425,1297.0
2023-11-16 14:15:00,526.03,526.12,525.83,525.83,800.0,516.7492,516.8376,516.5527,516.5527,800.0
2023-11-16 14:20:00,525.71,525.71,525.68,525.68,200.0,516.4349,516.4349,516.4054,516.4054,200.0
2023-11-16 14:25:00,525.25,525.34,525.25,525.34,400.0,515.983,516.0714,515.983,516.0714,400.0
2023-11-16 14:30:00,525.5,525.82,525.5,525.73,518.0,516.2286,516.5429,516.2286,516.4545,518.0
2023-11-16 14:35:00,525.69,525.93,525.69,525.91,724.0,516.4152,516.651,516.4152,516.6313,724.0
2023-11-16 14:40:00,525.86,525.86,525.29,525.59,1800.0,516.5822,516.5822,516.0223,516.317,1800.0
2023-11-16 14:45:00,525.71,526.18,525.57,525.57,1101.0,516.4349,516.8966,516.2973,516.2973,1101.0
2023-11-16 14:50:00,525.67,525.67,525.18,525.33,1148.0,516.3956,516.3956,515.9142,516.0616,1148.0
2023-11-16 14:55:00,525.17,525.17,525.16,525.17,100.0,515.9044,515.9044,515.8946,515.9044,100.0
2023-11-16 15:00:00,525.33,525.62,525.31,525.62,609.0,516.0616,516.3465,516.0419,516.3465,609.0
2023-11-16 15:05:00,525.59,526.0,525.58,525.8,818.0,516.317,516.7197,516.3072,516.5233,818.0
2023-11-16 15:10:00,525.56,525.72,525.31,525.54,1370.0,516.2875,516.4447,516.0419,516.2679,1370.0
2023-11-16 15:15:00,525.89,525.89,525.82,525.83,219.0,516.6117,516.6117,516.5429,516.5527,219.0
2023-11-16 15:20:00,525.99,525.99,525.65,525.91,1141.0,516.7099,516.7099,516.3759,516.6313,1141.0
2023-11-16 15:25:00,525.86,525.86,525.65,525.83,575.0,516.5822,516.5822,516.3759,516.5527,575.0
2023-11-16 15:30:00,525.76,526.05,525.35,526.05,1400.0,516.484,516.7689,516.0812,516.7689,1400.0
2023-11-16 15:35:00,525.77,525.77,525.1,525.1,600.0,516.4938,516.4938,515.8356,515.8356,600.0
2023-11-16 15:40:00,525.07,525.52,524.52,525.14,7187.0,515.8062,516.2482,515.2659,515.8749,7187.0
2023-11-16 15:45:00,525.17,525.38,524.72,524.99,1523.0,515.9044,516.1107,515.4623,515.7276,1523.0
2023-11-16 15:50:00,524.33,525.19,524.14,524.38,3767.0,515.0792,515.924,514.8926,515.1283,3767.0
2023-11-16 15:55:00,524.47,524.47,523.57,524.08,11087.0,515.2167,515.2167,514.3326,514.8336,11087.0
2023-11-17 09:30:00,528.96,528.96,522.14,522.14,17917.0,519.6275,519.6275,512.9278,512.9278,17917.0
2023-11-17 09:35:00,525.48,526.25,525.48,526.25,200.0,516.2089,516.9653,516.2089,516.9653,200.0
2023-11-17 09:40:00,525.97,525.97,525.97,525.97,100.0,516.6903,516.6903,516.6903,516.6903,100.0
2023-11-17 09:45:00,524.58,526.23,524.31,524.52,2009.0,515.3248,516.9457,515.0596,515.2659,2009.0
2023-11-17 09:50:00,524.42,524.42,523.43,524.06,970.0,515.1676,515.1676,514.1951,514.814,970.0
2023-11-17 09:55:00,524.06,524.06,524.06,524.06,0.0,514.814,514.814,514.814,514.814,0.0
2023-11-17 10:00:00,525.4,525.4,523.61,523.92,725.0,516.1303,516.1303,514.3719,514.6764,725.0
2023-11-17 10:05:00,523.56,523.71,523.44,523.71,713.0,514.3228,514.4701,514.2049,514.4701,713.0
2023-11-17 10:10:00,524.48,524.48,524.48,524.48,100.0,515.2266,515.2266,515.2266,515.2266,100.0
2023-11-17 10:15:00,525.35,525.35,524.79,524.79,200.0,516.0812,516.0812,515.5311,515.5311,200.0
2023-11-17 10:20:00,525.38,525.38,525.38,525.38,100.0,516.1107,516.1107,516.1107,516.1107,100.0
2023-11-17 10:25:00,524.03,524.9,524.03,524.9,525.0,514.7845,515.6392,514.7845,515.6392,525.0
2023-11-17 10:30:00,524.51,524.52,523.59,523.59,400.0,515.256,515.2659,514.3523,514.3523,400.0
2023-11-17 10:35:00,523.26,523.63,522.6,522.68,1728.0,514.0281,514.3916,513.3797,513.4583,1728.0
2023-11-17 10:40:00,522.45,522.45,521.84,522.36,870.0,513.2324,513.2324,512.6331,513.144,870.0
2023-11-17 10:45:00,522.37,522.37,522.29,522.29,200.0,513.1538,513.1538,513.0752,513.0752,200.0
2023-11-17 10:50:00,521.79,521.8,521.52,521.76,1300.0,512.584,512.5938,512.3188,512.5546,1300.0
2023-11-17 10:55:00,522.18,522.49,522.18,522.49,300.0,512.9671,513.2717,512.9671,513.2717,300.0
2023-11-17 11:00:00,522.55,522.8,521.99,521.99,967.0,513.3306,513.5762,512.7805,512.7805,967.0
2023-11-17 11:05:00,521.07,521.44,521.03,521.44,900.0,511.8767,512.2402,511.8374,512.2402,900.0
2023-11-17 11:10:00,522.0,522.0,521.99,522.0,100.0,512.7903,512.7903,512.7805,512.7903,100.0
2023-11-17 11:15:00,521.28,521.28,521.28,521.28,100.0,512.083,512.083,512.083,512.083,100.0
2023-11-17 11:20:00,521.24,521.5,521.0,521.25,1090.0,512.0437,512.2991,511.808,512.0536,1090.0
2023-11-17 11:25:00,520.69,521.23,520.58,520.96,960.0,511.5034,512.0339,511.3954,511.7687,960.0
2023-11-17 11:30:00,520.95,521.16,520.95,521.01,700.0,511.7588,511.9651,511.7588,511.8178,700.0
2023-11-17 11:35:00,521.35,521.35,521.19,521.19,200.0,512.1518,512.1518,511.9946,511.9946,200.0
2023-11-17 11:40:00,520.77,521.58,520.69,521.58,501.0,511.582,512.3777,511.5034,512.3777,501.0
2023-11-17 11:45:00,521.31,521.85,521.31,521.82,575.0,512.1125,512.643,512.1125,512.6135,575.0
2023-11-17 11:50:00,521.76,522.0,521.62,522.0,500.0,512.5546,512.7903,512.417,512.7903,500.0
2023-11-17 11:55:00,522.01,522.03,521.75,522.03,700.0,512.8001,512.8198,512.5447,512.8198,700.0
2023-11-17 12:00:00,522.22,522.22,521.83,521.83,327.0,513.0064,513.0064,512.6233,512.6233,327.0
2023-11-17 12:05:00,522.13,522.63,522.13,522.63,400.0,512.918,513.4092,512.918,513.4092,400.0
2023-11-17 12:10:00,522.68,522.68,522.68,522.68,100.0,513.4583,513.4583,513.4583,513.4583,100.0
2023-11-17 12:15:00,522.83,522.83,522.45,522.45,200.0,513.6057,513.6057,513.2324,513.2324,200.0
2023-11-17 12:20:00,521.94,522.31,521.81,522.3,511.0,512.7314,513.0949,512.6037,513.085,511.0
2023-11-17 12:25:00,521.86,521.86,521.86,521.86,200.0,512.6528,512.6528,512.6528,512.6528,200.0
2023-11-17 12:30:00,521.76,522.08,521.76,521.91,300.0,512.5546,512.8689,512.5546,512.7019,300.0
2023-11-17 12:35:00,521.93,522.08,521.92,521.93,400.0,512.7216,512.8689,512.7117,512.7216,400.0
2023-11-17 12:40:00,522.2,522.33,521.83,521.92,701.0,512.9868,513.1145,512.6233,512.7117,701.0
2023-11-17 12:45:00,521.8,521.83,521.8,521.83,200.0,512.5938,512.6233,512.5938,512.6233,200.0
2023-11-17 12:50:00,521.64,521.64,521.64,521.64,100.0,512.4367,512.4367,512.4367,512.4367,100.0
2023-11-17 12:55:00,521.98,521.98,521.97,521.97,233.0,512.7707,512.7707,512.7608,512.7608,233.0
2023-11-17 13:00:00,521.79,521.79,521.62,521.62,200.0,512.584,512.584,512.417,512.417,200.0
2023-11-17 13:05:00,521.61,521.61,521.61,521.61,100.0,512.4072,512.4072,512.4072,512.4072,100.0
2023-11-17 13:10:00,521.33,521.49,521.25,521.49,400.0,512.1321,512.2893,512.0536,512.2893,400.0
2023-11-17 13:15:00,521.4,521.4,521.32,521.33,200.0,512.2009,512.2009,512.1223,512.1321,200.0
2023-11-17 13:20:00,521.55,521.55,521.27,521.27,200.0,512.3483,512.3483,512.0732,512.0732,200.0
2023-11-17 13:25:00,521.23,521.23,521.23,521.23,131.0,512.0339,512.0339,512.0339,512.0339,131.0
2023-11-17 13:30:00,521.42,521.47,520.98,521.08,600.0,512.2206,512.2697,511.7883,511.8866,600.0
2023-11-17 13:35:00,521.46,521.46,521.46,521.46,100.0,512.2598,512.2598,512.2598,512.2598,100.0
2023-11-17 13:40:00,521.44,521.44,521.3,521.3,200.0,512.2402,512.2402,512.1027,512.1027,200.0
2023-11-17 13:45:00,521.06,521.22,521.06,521.17,403.0,511.8669,512.0241,511.8669,511.975,403.0
2023-11-17 13:50:00,520.97,521.36,520.97,521.36,2250.0,511.7785,512.1616,511.7785,512.1616,2250.0
2023-11-17 13:55:00,521.66,521.67,521.66,521.67,300.0,512.4563,512.4661,512.4563,512.4661,300.0
2023-11-17 14:00:00,522.03,522.03,522.03,522.03,100.0,512.8198,512.8198,512.8198,512.8198,100.0
2023-11-17 14:05:00,521.81,522.05,521.81,522.05,900.0,512.6037,512.8394,512.6037,512.8394,900.0
2023-11-17 14:10:00,521.93,521.93,521.31,521.31,1092.0,512.7216,512.7216,512.1125,512.1125,1092.0
2023-11-17 14:15:00,521.29,521.43,521.01,521.01,1714.0,512.0928,512.2304,511.8178,511.8178,1714.0
2023-11-17 14:20:00,521.49,521.49,521.19,521.37,500.0,512.2893,512.2893,511.9946,512.1714,500.0
2023-11-17 14:25:00,521.19,521.51,521.18,521.5,600.0,511.9946,512.309,511.9848,512.2991,600.0
2023-11-17 14:30:00,521.58,521.58,521.37,521.37,400.0,512.3777,512.3777,512.1714,512.1714,400.0
2023-11-17 14:35:00,521.56,521.87,521.55,521.87,300.0,512.3581,512.6626,512.3483,512.6626,300.0
2023-11-17 14:40:00,521.47,521.53,521.06,521.08,2100.0,512.2697,512.3286,511.8669,511.8866,2100.0
2023-11-17 14:45:00,521.24,521.24,520.26,520.42,3630.0,512.0437,512.0437,511.081,511.2382,3630.0
2023-11-17 14:50:00,520.37,520.37,519.84,519.84,2600.0,511.1891,511.1891,510.6684,510.6684,2600.0
2023-11-17 14:55:00,519.86,520.63,519.86,520.63,500.0,510.6881,511.4445,510.6881,511.4445,500.0
2023-11-17 15:00:00,520.21,520.21,520.2,520.21,200.0,511.0319,511.0319,511.0221,511.0319,200.0
2023-11-17 15:05:00,520.2,520.32,520.2,520.32,200.0,511.0221,511.14,511.0221,511.14,200.0
2023-11-17 15:10:00,520.03,520.25,519.87,519.96,1802.0,510.8551,511.0712,510.6979,510.7863,1802.0
2023-11-17 15:15:00,519.85,520.24,519.81,520.12,1465.0,510.6783,511.0614,510.639,510.9435,1465.0
2023-11-17 15:20:00,520.12,520.12,520.12,520.12,0.0,510.9435,510.9435,510.9435,510.9435,0.0
2023-11-17 15:25:00,520.13,520.49,519.96,520.49,1828.0,510.9533,511.307,510.7863,511.307,1828.0
2023-11-17 15:30:00,520.15,520.15,519.57,519.58,1409.0,510.973,510.973,510.4032,510.413,1409.0
2023-11-17 15:35:00,519.39,519.4,518.83,518.94,600.0,510.2264,510.2362,509.6762,509.7843,600.0
2023-11-17 15:40:00,518.63,519.81,518.62,519.4,6787.0,509.4798,510.639,509.47,510.2362,6787.0
2023-11-17 15:45:00,519.39,519.67,519.31,519.51,2694.0,510.2264,510.5014,510.1478,510.3443,2694.0
2023-11-17 15:50:00,519.62,519.98,519.21,519.98,4890.0,510.4523,510.806,510.0495,510.806,4890.0
2023-11-17 15:55:00,519.89,521.55,519.89,521.54,22305.0,510.7175,512.3483,510.7175,512.3384,22305.0
2023-11-20 09:30:00,521.86,522.78,520.36,522.78,5239.0,512.6528,513.5566,511.1793,513.5566,5239.0
2023-11-20 09:35:00,521.18,521.58,519.1,519.1,700.0,511.9848,512.3777,509.9415,509.9415,700.0
2023-11-20 09:40:00,521.03,521.41,521.02,521.09,927.0,511.8374,512.2107,511.8276,511.8964,927.0
2023-11-20 09:45:00,521.09,521.09,521.09,521.09,0.0,511.8964,511.8964,511.8964,511.8964,0.0
2023-11-20 09:50:00,520.78,521.68,518.96,518.97,2472.0,511.5918,512.476,509.804,509.8138,2472.0
2023-11-20 09:55:00,518.96,520.19,518.95,520.19,464.0,509.804,511.0123,509.7941,511.0123,464.0
2023-11-20 10:00:00,520.34,520.34,519.62,520.11,979.0,511.1596,511.1596,510.4523,510.9337,979.0
2023-11-20 10:05:00,520.11,520.11,520.11,520.11,0.0,510.9337,510.9337,510.9337,510.9337,0.0
2023-11-20 10:10:00,520.8,521.29,520.79,520.99,500.0,511.6115,512.0928,511.6017,511.7981,500.0
2023-11-20 10:15:00,520.46,521.0,520.46,520.57,1900.0,511.2775,511.808,511.2775,511.3855,1900.0
2023-11-20 10:20:00,520.56,521.36,519.78,519.78,1000.0,511.3757,512.1616,510.6095,510.6095,1000.0
2023-11-20 10:25:00,520.5,520.5,520.09,520.1,200.0,511.3168,511.3168,510.914,510.9238,200.0
2023-11-20 10:30:00,520.37,520.38,519.88,520.21,2186.0,511.1891,511.1989,510.7077,511.0319,2186.0
2023-11-20 10:35:00,520.92,521.09,520.24,520.24,2414.0,511.7294,511.8964,511.0614,511.0614,2414.0
2023-11-20 10:40:00,520.53,520.53,520.48,520.52,818.0,511.3463,511.3463,511.2971,511.3364,818.0
2023-11-20 10:45:00,520.52,520.52,520.52,520.52,0.0,511.3364,511.3364,511.3364,511.3364,0.0
2023-11-20 10:50:00,520.06,520.36,519.96,519.96,400.0,510.8845,511.1793,510.7863,510.7863,400.0
2023-11-20 10:55:00,520.41,520.42,519.99,520.0,577.0,511.2284,511.2382,510.8158,510.8256,577.0
2023-11-20 11:00:00,520.3,521.39,520.3,521.38,3796.0,511.1203,512.1911,511.1203,512.1813,3796.0
2023-11-20 11:05:00,521.4,521.45,520.74,520.74,930.0,512.2009,512.25,511.5525,511.5525,930.0
2023-11-20 11:10:00,520.74,520.74,520.74,520.74,0.0,511.5525,511.5525,511.5525,511.5525,0.0
2023-11-20 11:15:00,520.8,521.13,520.79,521.02,2560.0,511.6115,511.9357,511.6017,511.8276,2560.0
2023-11-20 11:20:00,521.0,521.01,520.87,520.88,1305.0,511.808,511.8178,511.6803,511.6901,1305.0
2023-11-20 11:25:00,520.69,520.69,520.47,520.47,806.0,511.5034,511.5034,511.2873,511.2873,806.0
2023-11-20 11:30:00,520.46,520.46,520.46,520.46,100.0,511.2775,511.2775,511.2775,511.2775,100.0
2023-11-20 11:35:00,520.03,520.03,520.03,520.03,100.0,510.8551,510.8551,510.8551,510.8551,100.0
2023-11-20 11:40:00,520.31,520.42,520.31,520.42,849.0,511.1301,511.2382,511.1301,511.2382,849.0
2023-11-20 11:45:00,520.42,521.03,520.42,520.87,1414.0,511.2382,511.8374,511.2382,511.6803,1414.0
2023-11-20 11:50:00,521.05,521.05,521.05,521.05,200.0,511.8571,511.8571,511.8571,511.8571,200.0
2023-11-20 11:55:00,520.86,520.86,520.86,520.86,100.0,511.6704,511.6704,511.6704,511.6704,100.0
2023-11-20 12:00:00,521.0,521.05,521.0,521.05,300.0,511.808,511.8571,511.808,511.8571,300.0
2023-11-20 12:05:00,520.92,521.01,520.92,521.0,300.0,511.7294,511.8178,511.7294,511.808,300.0
2023-11-20 12:10:00,521.0,521.0,521.0,521.0,0.0,511.808,511.808,511.808,511.808,0.0
2023-11-20 12:15:00,521.0,521.47,520.79,521.4,1503.0,511.808,512.2697,511.6017,512.2009,1503.0
2023-11-20 12:20:00,521.41,521.49,521.41,521.49,210.0,512.2107,512.2893,512.2107,512.2893,210.0
2023-11-20 12:25:00,521.53,521.53,521.53,521.53,100.0,512.3286,512.3286,512.3286,512.3286,100.0
2023-11-20 12:30:00,521.45,521.45,521.45,521.45,100.0,512.25,512.25,512.25,512.25,100.0
2023-11-20 12:35:00,521.79,521.8,521.79,521.8,200.0,512.584,512.5938,512.584,512.5938,200.0
2023-11-20 12:40:00,521.7,521.78,521.7,521.77,200.0,512.4956,512.5742,512.4956,512.5644,200.0
2023-11-20 12:45:00,522.14,522.14,522.14,522.14,100.0,512.9278,512.9278,512.9278,512.9278,100.0
2023-11-20 12:50:00,521.95,521.95,521.95,521.95,100.0,512.7412,512.7412,512.7412,512.7412,100.0
2023-11-20 12:55:00,521.88,522.6,521.88,522.6,400.0,512.6724,513.3797,512.6724,513.3797,400.0
2023-11-20 13:00:00,522.67,523.28,522.67,523.28,617.0,513.4485,514.0477,513.4485,514.0477,617.0
2023-11-20 13:05:00,522.65,523.25,522.65,523.25,200.0,513.4289,514.0183,513.4289,514.0183,200.0
2023-11-20 13:10:00,522.83,522.83,522.83,522.83,100.0,513.6057,513.6057,513.6057,513.6057,100.0
2023-11-20 13:15:00,522.52,522.52,522.44,522.44,200.0,513.3011,513.3011,513.2226,513.2226,200.0
2023-11-20 13:20:00,522.44,522.47,522.21,522.21,813.0,513.2226,513.252,512.9966,512.9966,813.0
2023-11-20 13:25:00,521.99,522.27,521.72,522.27,1400.0,512.7805,513.0556,512.5153,513.0556,1400.0
2023-11-20 13:30:00,522.33,522.33,522.1,522.1,800.0,513.1145,513.1145,512.8886,512.8886,800.0
2023-11-20 13:35:00,522.1,522.38,522.05,522.09,4867.0,512.8886,513.1636,512.8394,512.8787,4867.0
2023-11-20 13:40:00,522.08,522.12,522.07,522.1,700.0,512.8689,512.9082,512.8591,512.8886,700.0
2023-11-20 13:45:00,521.53,522.22,521.52,521.98,1201.0,512.3286,513.0064,512.3188,512.7707,1201.0
2023-11-20 13:50:00,521.85,521.85,521.85,521.85,200.0,512.643,512.643,512.643,512.643,200.0
2023-11-20 13:55:00,521.92,522.01,521.92,522.0,200.0,512.7117,512.8001,512.7117,512.7903,200.0
2023-11-20 14:00:00,522.1,522.16,522.1,522.15,426.0,512.8886,512.9475,512.8886,512.9377,426.0
2023-11-20 14:05:00,521.97,521.97,521.95,521.96,500.0,512.7608,512.7608,512.7412,512.751,500.0
2023-11-20 14:10:00,521.95,521.95,521.94,521.95,126.0,512.7412,512.7412,512.7314,512.7412,126.0
2023-11-20 14:15:00,521.87,521.87,521.48,521.48,1011.0,512.6626,512.6626,512.2795,512.2795,1011.0
2023-11-20 14:20:00,521.51,521.51,521.48,521.48,200.0,512.309,512.309,512.2795,512.2795,200.0
2023-11-20 14:25:00,521.34,521.34,521.34,521.34,104.0,512.142,512.142,512.142,512.142,104.0
2023-11-20 14:30:00,521.14,521.53,520.78,521.53,3275.0,511.9455,512.3286,511.5918,512.3286,3275.0
2023-11-20 14:35:00,521.58,521.67,521.58,521.67,230.0,512.3777,512.4661,512.3777,512.4661,230.0
2023-11-20 14:40:00,521.68,521.84,521.67,521.84,200.0,512.476,512.6331,512.4661,512.6331,200.0
2023-11-20 14:45:00,521.95,521.95,521.4,521.45,2096.0,512.7412,512.7412,512.2009,512.25,2096.0
2023-11-20 14:50:00,520.85,520.87,520.8,520.8,400.0,511.6606,511.6803,511.6115,511.6115,400.0
2023-11-20 14:55:00,520.68,521.22,520.68,521.19,835.0,511.4936,512.0241,511.4936,511.9946,835.0
2023-11-20 15:00:00,521.1,521.24,521.0,521.0,1470.0,511.9062,512.0437,511.808,511.808,1470.0
2023-11-20 15:05:00,521.2,522.08,521.0,522.08,800.0,512.0044,512.8689,511.808,512.8689,800.0
2023-11-20 15:10:00,522.97,522.97,522.84,522.85,222.0,513.7432,513.7432,513.6155,513.6253,222.0
2023-11-20 15:15:00,523.09,523.85,522.93,523.83,1110.0,513.8611,514.6077,513.7039,514.588,1110.0
2023-11-20 15:20:00,523.48,523.48,523.48,523.48,100.0,514.2442,514.2442,514.2442,514.2442,100.0
2023-11-20 15:25:00,524.01,524.04,524.01,524.04,200.0,514.7649,514.7943,514.7649,514.7943,200.0
2023-11-20 15:30:00,523.79,523.79,523.46,523.46,500.0,514.5487,514.5487,514.2246,514.2246,500.0
2023-11-20 15:35:00,523.29,523.7,523.11,523.7,500.0,514.0576,514.4603,513.8807,514.4603,500.0
2023-11-20 15:40:00,523.58,523.58,522.82,522.82,1386.0,514.3424,514.3424,513.5959,513.5959,1386.0
2023-11-20 15:45:00,523.02,523.03,522.47,522.48,800.0,513.7923,513.8021,513.252,513.2619,800.0
2023-11-20 15:50:00,522.46,522.56,521.38,521.55,1872.0,513.2422,513.3404,512.1813,512.3483,1872.0
2023-11-20 15:55:00,521.52,522.28,521.26,522.22,9397.0,512.3188,513.0654,512.0634,513.0064,9397.0
2023-11-21 09:30:00,522.0,524.99,522.0,524.99,2810.0,512.7903,515.7276,512.7903,515.7276,2810.0
2023-11-21 09:35:00,524.24,524.24,524.0,524.0,1000.0,514.9908,514.9908,514.755,514.755,1000.0
2023-11-21 09:40:00,523.65,523.66,523.11,523.51,400.0,514.4112,514.421,513.8807,514.2737,400.0
2023-11-21 09:45:00,521.53,521.53,521.53,521.53,100.0,512.3286,512.3286,512.3286,512.3286,100.0
2023-11-21 09:50:00,521.53,521.53,521.53,521.53,0.0,512.3286,512.3286,512.3286,512.3286,0.0
2023-11-21 09:55:00,521.53,521.53,521.53,521.53,0.0,512.3286,512.3286,512.3286,512.3286,0.0
2023-11-21 10:00:00,521.02,522.0,521.02,522.0,600.0,511.8276,512.7903,511.8276,512.7903,600.0
2023-11-21 10:05:00,521.78,523.81,521.55,523.81,908.0,512.5742,514.5684,512.3483,514.5684,908.0
2023-11-21 10:10:00,522.56,522.56,522.21,522.21,421.0,513.3404,513.3404,512.9966,512.9966,421.0
2023-11-21 10:15:00,523.02,523.03,523.02,523.02,100.0,513.7923,513.8021,513.7923,513.7923,100.0
2023-11-21 10:20:00,522.21,522.21,522.0,522.0,312.0,512.9966,512.9966,512.7903,512.7903,312.0
2023-11-21 10:25:00,521.99,522.0,521.99,521.99,150.0,512.7805,512.7903,512.7805,512.7805,150.0
2023-11-21 10:30:00,520.25,520.25,519.16,519.74,859.0,511.0712,511.0712,510.0004,510.5702,859.0
2023-11-21 10:35:00,519.36,519.36,518.65,519.22,876.0,510.1969,510.1969,509.4994,510.0594,876.0
2023-11-21 10:40:00,521.0,521.0,521.0,521.0,356.0,511.808,511.808,511.808,511.808,356.0
2023-11-21 10:45:00,521.0,521.0,521.0,521.0,0.0,511.808,511.808,511.808,511.808,0.0
2023-11-21 10:50:00,521.27,521.3,521.27,521.28,800.0,512.0732,512.1027,512.0732,512.083,800.0
2023-11-21 10:55:00,520.67,520.72,520.67,520.72,400.0,511.4838,511.5329,511.4838,511.5329,400.0
2023-11-21 11:00:00,520.72,520.72,520.72,520.72,0.0,511.5329,511.5329,511.5329,511.5329,0.0
2023-11-21 11:05:00,520.74,520.95,520.74,520.8,500.0,511.5525,511.7588,511.5525,511.6115,500.0
2023-11-21 11:10:00,520.8,520.8,520.8,520.8,0.0,511.6115,511.6115,511.6115,511.6115,0.0
2023-11-21 11:15:00,520.8,520.8,520.8,520.8,0.0,511.6115,511.6115,511.6115,511.6115,0.0
2023-11-21 11:20:00,520.23,520.24,520.23,520.23,200.0,511.0515,511.0614,511.0515,511.0515,200.0
2023-11-21 11:25:00,520.88,520.89,520.88,520.88,100.0,511.6901,511.6999,511.6901,511.6901,100.0
2023-11-21 11:30:00,520.43,521.18,520.43,521.18,225.0,511.248,511.9848,511.248,511.9848,225.0
2023-11-21 11:35:00,521.12,521.24,521.12,521.24,400.0,511.9258,512.0437,511.9258,512.0437,400.0
2023-11-21 11:40:00,521.36,522.04,521.23,521.48,1100.0,512.1616,512.8296,512.0339,512.2795,1100.0
2023-11-21 11:45:00,521.46,521.65,521.46,521.64,296.0,512.2598,512.4465,512.2598,512.4367,296.0
2023-11-21 11:50:00,521.84,522.07,521.75,522.07,400.0,512.6331,512.8591,512.5447,512.8591,400.0
2023-11-21 11:55:00,521.8,522.07,521.8,522.07,200.0,512.5938,512.8591,512.5938,512.8591,200.0
2023-11-21 12:00:00,522.07,522.07,522.07,522.07,0.0,512.8591,512.8591,512.8591,512.8591,0.0
2023-11-21 12:05:00,522.25,522.26,522.25,522.25,100.0,513.0359,513.0457,513.0359,513.0359,100.0
2023-11-21 12:10:00,522.9,522.99,522.85,522.86,300.0,513.6744,513.7629,513.6253,513.6351,300.0
2023-11-21 12:15:00,523.0,523.0,522.62,522.62,400.0,513.7727,513.7727,513.3994,513.3994,400.0
2023-11-21 12:20:00,522.62,522.62,522.62,522.62,0.0,513.3994,513.3994,513.3994,513.3994,0.0
2023-11-21 12:25:00,522.62,522.62,522.62,522.62,0.0,513.3994,513.3994,513.3994,513.3994,0.0
2023-11-21 12:30:00,522.62,522.62,522.62,522.62,0.0,513.3994,513.3994,513.3994,513.3994,0.0
2023-11-21 12:35:00,522.7,522.7,522.69,522.7,180.0,513.478,513.478,513.4681,513.478,180.0
2023-11-21 12:40:00,522.7,522.7,522.7,522.7,0.0,513.478,513.478,513.478,513.478,0.0
2023-11-21 12:45:00,522.7,522.7,522.7,522.7,0.0,513.478,513.478,513.478,513.478,0.0
2023-11-21 12:50:00,522.67,522.67,522.67,522.67,200.0,513.4485,513.4485,513.4485,513.4485,200.0
2023-11-21 12:55:00,522.58,523.17,522.58,522.91,800.0,513.3601,513.9397,513.3601,513.6843,800.0
2023-11-21 13:00:00,522.91,522.91,522.91,522.91,0.0,513.6843,513.6843,513.6843,513.6843,0.0
2023-11-21 13:05:00,522.91,522.91,522.91,522.91,0.0,513.6843,513.6843,513.6843,513.6843,0.0
2023-11-21 13:10:00,522.77,522.77,522.77,522.77,146.0,513.5467,513.5467,513.5467,513.5467,146.0
2023-11-21 13:15:00,522.77,522.77,522.77,522.77,0.0,513.5467,513.5467,513.5467,513.5467,0.0
2023-11-21 13:20:00,522.49,522.49,522.49,522.49,100.0,513.2717,513.2717,513.2717,513.2717,100.0
2023-11-21 13:25:00,522.36,522.9,522.36,522.55,507.0,513.144,513.6744,513.144,513.3306,507.0
2023-11-21 13:30:00,522.2,522.88,522.19,522.67,600.0,512.9868,513.6548,512.977,513.4485,600.0
2023-11-21 13:35:00,522.4,522.64,522.24,522.24,1400.0,513.1833,513.419,513.0261,513.0261,1400.0
2023-11-21 13:40:00,522.24,522.24,522.24,522.24,0.0,513.0261,513.0261,513.0261,513.0261,0.0
2023-11-21 13:45:00,522.63,522.63,522.63,522.63,208.0,513.4092,513.4092,513.4092,513.4092,208.0
2023-11-21 13:50:00,522.63,522.63,522.63,522.63,0.0,513.4092,513.4092,513.4092,513.4092,0.0
2023-11-21 13:55:00,523.51,523.51,522.99,523.11,315.0,514.2737,514.2737,513.7629,513.8807,315.0
2023-11-21 14:00:00,523.11,523.11,523.11,523.11,0.0,513.8807,513.8807,513.8807,513.8807,0.0
2023-11-21 14:05:00,523.11,523.11,523.11,523.11,0.0,513.8807,513.8807,513.8807,513.8807,0.0
2023-11-21 14:10:00,523.08,523.39,523.08,523.39,300.0,513.8513,514.1558,513.8513,514.1558,300.0
2023-11-21 14:15:00,523.39,523.39,523.39,523.39,0.0,514.1558,514.1558,514.1558,514.1558,0.0
2023-11-21 14:20:00,522.79,522.79,522.78,522.79,100.0,513.5664,513.5664,513.5566,513.5664,100.0
2023-11-21 14:25:00,522.88,523.34,522.88,523.11,2591.0,513.6548,514.1067,513.6548,513.8807,2591.0
2023-11-21 14:30:00,523.11,523.11,523.11,523.11,0.0,513.8807,513.8807,513.8807,513.8807,0.0
2023-11-21 14:35:00,522.96,523.04,522.95,523.04,291.0,513.7334,513.812,513.7236,513.812,291.0
2023-11-21 14:40:00,523.1,523.1,523.1,523.1,100.0,513.8709,513.8709,513.8709,513.8709,100.0
2023-11-21 14:45:00,523.1,523.1,523.1,523.1,0.0,513.8709,513.8709,513.8709,513.8709,0.0
2023-11-21 14:50:00,523.18,523.33,523.18,523.33,468.0,513.9495,514.0969,513.9495,514.0969,468.0
2023-11-21 14:55:00,523.12,523.52,523.12,523.52,200.0,513.8906,514.2835,513.8906,514.2835,200.0
2023-11-21 15:00:00,523.72,523.82,523.72,523.82,500.0,514.48,514.5782,514.48,514.5782,500.0
2023-11-21 15:05:00,523.94,524.23,523.74,523.75,1302.0,514.6961,514.981,514.4996,514.5094,1302.0
2023-11-21 15:10:00,523.07,523.07,523.04,523.04,200.0,513.8414,513.8414,513.812,513.812,200.0
2023-11-21 15:15:00,523.11,523.42,523.11,523.42,300.0,513.8807,514.1853,513.8807,514.1853,300.0
2023-11-21 15:20:00,523.12,523.19,523.11,523.12,500.0,513.8906,513.9593,513.8807,513.8906,500.0
2023-11-21 15:25:00,523.17,524.53,523.17,524.38,697.0,513.9397,515.2757,513.9397,515.1283,697.0
2023-11-21 15:30:00,524.39,524.39,523.7,524.34,1105.0,515.1382,515.1382,514.4603,515.089,1105.0
2023-11-21 15:35:00,524.15,524.17,523.95,523.96,600.0,514.9024,514.922,514.7059,514.7157,600.0
2023-11-21 15:40:00,524.13,524.19,524.06,524.17,900.0,514.8827,514.9417,514.814,514.922,900.0
2023-11-21 15:45:00,524.09,524.72,524.09,524.72,1199.0,514.8434,515.4623,514.8434,515.4623,1199.0
2023-11-21 15:50:00,524.69,524.69,523.95,524.23,1215.0,515.4329,515.4329,514.7059,514.981,1215.0
2023-11-21 15:55:00,523.96,524.97,523.54,524.9,9307.0,514.7157,515.7079,514.3031,515.6392,9307.0
2023-11-22 09:30:00,529.18,530.25,529.18,530.25,5244.0,519.8436,520.8948,519.8436,520.8948,5244.0
2023-11-22 09:35:00,530.25,530.25,530.25,530.25,0.0,520.8948,520.8948,520.8948,520.8948,0.0
2023-11-22 09:40:00,531.0,533.35,531.0,533.35,860.0,521.6315,523.9401,521.6315,523.9401,860.0
2023-11-22 09:45:00,531.5,531.5,531.5,531.5,150.0,522.1227,522.1227,522.1227,522.1227,150.0
2023-11-22 09:50:00,530.87,530.87,529.89,529.89,388.0,521.5038,521.5038,520.5411,520.5411,388.0
2023-11-22 09:55:00,529.86,529.86,529.0,529.0,750.0,520.5116,520.5116,519.6668,519.6668,750.0
2023-11-22 10:00:00,530.79,530.79,530.04,530.52,1529.0,521.4252,521.4252,520.6885,521.16,1529.0
2023-11-22 10:05:00,531.47,531.51,531.32,531.32,400.0,522.0932,522.1325,521.9459,521.9459,400.0
2023-11-22 10:10:00,531.78,532.0,530.53,530.53,1479.0,522.3978,522.6139,521.1698,521.1698,1479.0
2023-11-22 10:15:00,531.3,531.31,531.3,531.3,100.0,521.9262,521.9361,521.9262,521.9262,100.0
2023-11-22 10:20:00,531.5,531.87,531.05,531.87,1500.0,522.1227,522.4862,521.6806,522.4862,1500.0
2023-11-22 10:25:00,532.2,532.39,531.66,531.66,400.0,522.8104,522.997,522.2799,522.2799,400.0
2023-11-22 10:30:00,532.39,532.39,532.39,532.39,102.0,522.997,522.997,522.997,522.997,102.0
2023-11-22 10:35:00,532.39,532.39,532.39,532.39,0.0,522.997,522.997,522.997,522.997,0.0
2023-11-22 10:40:00,531.64,531.65,531.64,531.64,185.0,522.2602,522.2701,522.2602,522.2602,185.0
2023-11-22 10:45:00,531.49,531.49,531.48,531.49,100.0,522.1129,522.1129,522.1031,522.1129,100.0
2023-11-22 10:50:00,531.13,531.14,530.19,530.2,500.0,521.7592,521.7691,520.8358,520.8456,500.0
2023-11-22 10:55:00,530.33,530.33,529.59,529.59,1273.0,520.9734,520.9734,520.2464,520.2464,1273.0
2023-11-22 11:00:00,530.23,530.36,529.73,529.74,1105.0,520.8751,521.0028,520.3839,520.3938,1105.0
2023-11-22 11:05:00,529.71,530.27,529.71,530.27,243.0,520.3643,520.9144,520.3643,520.9144,243.0
2023-11-22 11:10:00,529.94,529.94,529.94,529.94,100.0,520.5902,520.5902,520.5902,520.5902,100.0
2023-11-22 11:15:00,529.55,529.55,528.6,528.6,600.0,520.2071,520.2071,519.2739,519.2739,600.0
2023-11-22 11:20:00,529.24,529.39,528.6,529.38,1368.0,519.9026,520.0499,519.2739,520.0401,1368.0
2023-11-22 11:25:00,529.26,529.88,529.26,529.87,400.0,519.9222,520.5313,519.9222,520.5215,400.0
2023-11-22 11:30:00,530.55,530.55,529.63,529.63,750.0,521.1895,521.1895,520.2857,520.2857,750.0
2023-11-22 11:35:00,530.04,530.04,529.65,529.65,200.0,520.6885,520.6885,520.3054,520.3054,200.0
2023-11-22 11:40:00,529.65,529.65,529.65,529.65,0.0,520.3054,520.3054,520.3054,520.3054,0.0
2023-11-22 11:45:00,529.6,530.14,529.5,529.5,400.0,520.2562,520.7867,520.158,520.158,400.0
2023-11-22 11:50:00,529.59,529.59,529.53,529.54,200.0,520.2464,520.2464,520.1875,520.1973,200.0
2023-11-22 11:55:00,529.4,530.22,529.4,530.22,962.0,520.0598,520.8653,520.0598,520.8653,962.0
2023-11-22 12:00:00,530.52,530.52,530.52,530.52,100.0,521.16,521.16,521.16,521.16,100.0
2023-11-22 12:05:00,530.42,530.88,530.42,530.88,200.0,521.0618,521.5136,521.0618,521.5136,200.0
2023-11-22 12:10:00,530.88,530.88,530.88,530.88,0.0,521.5136,521.5136,521.5136,521.5136,0.0
2023-11-22 12:15:00,529.26,529.27,528.62,528.62,200.0,519.9222,519.9321,519.2935,519.2935,200.0
2023-11-22 12:20:00,529.05,529.13,528.72,528.72,505.0,519.7159,519.7945,519.3918,519.3918,505.0
2023-11-22 12:25:00,528.72,528.72,528.69,528.69,201.0,519.3918,519.3918,519.3623,519.3623,201.0
2023-11-22 12:30:00,528.7,528.7,528.69,528.7,100.0,519.3721,519.3721,519.3623,519.3721,100.0
2023-11-22 12:35:00,528.23,528.45,527.97,527.97,400.0,518.9104,519.1265,518.655,518.655,400.0
2023-11-22 12:40:00,527.27,527.8,527.08,527.79,911.0,517.9673,518.488,517.7807,518.4782,911.0
2023-11-22 12:45:00,527.74,527.74,527.74,527.74,100.0,518.429,518.429,518.429,518.429,100.0
2023-11-22 12:50:00,527.23,528.13,526.84,528.13,1046.0,517.928,518.8122,517.5449,518.8122,1046.0
2023-11-22 12:55:00,527.28,527.8,527.28,527.8,300.0,517.9772,518.488,517.9772,518.488,300.0
2023-11-22 13:00:00,527.77,527.78,527.77,527.77,100.0,518.4585,518.4683,518.4585,518.4585,100.0
2023-11-22 13:05:00,528.07,528.07,527.43,527.43,360.0,518.7532,518.7532,518.1245,518.1245,360.0
2023-11-22 13:10:00,527.74,527.74,527.73,527.74,100.0,518.429,518.429,518.4192,518.429,100.0
2023-11-22 13:15:00,527.37,527.37,526.42,526.42,400.0,518.0656,518.0656,517.1323,517.1323,400.0
2023-11-22 13:20:00,527.11,527.43,527.11,527.43,600.0,517.8102,518.1245,517.8102,518.1245,600.0
2023-11-22 13:25:00,527.46,527.46,527.44,527.45,300.0,518.154,518.154,518.1343,518.1442,300.0
2023-11-22 13:30:00,527.47,527.47,527.04,527.04,588.0,518.1638,518.1638,517.7414,517.7414,588.0
2023-11-22 13:35:00,527.3,527.7,527.16,527.52,500.0,517.9968,518.3898,517.8593,518.2129,500.0
2023-11-22 13:40:00,527.02,527.09,527.01,527.01,300.0,517.7218,517.7905,517.7119,517.7119,300.0
2023-11-22 13:45:00,527.0,527.05,527.0,527.05,200.0,517.7021,517.7512,517.7021,517.7512,200.0
2023-11-22 13:50:00,526.78,527.03,526.48,526.7,900.0,517.486,517.7316,517.1913,517.4074,900.0
2023-11-22 13:55:00,526.97,527.29,526.9,527.03,1453.0,517.6726,517.987,517.6039,517.7316,1453.0
2023-11-22 14:00:00,527.03,527.03,527.03,527.03,0.0,517.7316,517.7316,517.7316,517.7316,0.0
2023-11-22 14:05:00,526.61,526.86,526.51,526.86,705.0,517.319,517.5646,517.2207,517.5646,705.0
2023-11-22 14:10:00,526.86,526.86,526.86,526.86,0.0,517.5646,517.5646,517.5646,517.5646,0.0
2023-11-22 14:15:00,526.11,526.36,526.1,526.33,1604.0,516.8278,517.0734,516.818,517.0439,1604.0
2023-11-22 14:20:00,526.33,526.33,525.87,525.91,1111.0,517.0439,517.0439,516.592,516.6313,1111.0
2023-11-22 14:25:00,526.27,526.27,526.26,526.26,300.0,516.985,516.985,516.9752,516.9752,300.0
2023-11-22 14:30:00,526.07,526.07,525.39,525.39,800.0,516.7885,516.7885,516.1205,516.1205,800.0
2023-11-22 14:35:00,525.58,525.67,524.71,524.71,800.0,516.3072,516.3956,515.4525,515.4525,800.0
2023-11-22 14:40:00,524.15,525.18,524.15,525.18,2317.0,514.9024,515.9142,514.9024,515.9142,2317.0
2023-11-22 14:45:00,525.15,525.61,525.15,525.61,1145.0,515.8847,516.3366,515.8847,516.3366,1145.0
2023-11-22 14:50:00,525.8,525.8,525.63,525.67,507.0,516.5233,516.5233,516.3563,516.3956,507.0
2023-11-22 14:55:00,525.3,526.23,525.3,525.9,2230.0,516.0321,516.9457,516.0321,516.6215,2230.0
2023-11-22 15:00:00,525.71,525.71,525.71,525.71,100.0,516.4349,516.4349,516.4349,516.4349,100.0
2023-11-22 15:05:00,525.92,526.27,525.92,526.26,1429.0,516.6412,516.985,516.6412,516.9752,1429.0
2023-11-22 15:10:00,525.88,525.89,525.88,525.89,200.0,516.6019,516.6117,516.6019,516.6117,200.0
2023-11-22 15:15:00,526.06,526.15,526.06,526.15,514.0,516.7787,516.8671,516.7787,516.8671,514.0
2023-11-22 15:20:00,526.1,526.15,525.97,525.97,532.0,516.818,516.8671,516.6903,516.6903,532.0
2023-11-22 15:25:00,525.22,526.15,525.22,525.83,700.0,515.9535,516.8671,515.9535,516.5527,700.0
2023-11-22 15:30:00,526.23,526.25,526.23,526.25,200.0,516.9457,516.9653,516.9457,516.9653,200.0
2023-11-22 15:35:00,526.04,526.04,525.62,525.62,346.0,516.759,516.759,516.3465,516.3465,346.0
2023-11-22 15:40:00,525.65,525.65,524.93,524.93,712.0,516.3759,516.3759,515.6686,515.6686,712.0
2023-11-22 15:45:00,525.12,525.12,524.71,525.03,2311.0,515.8553,515.8553,515.4525,515.7669,2311.0
2023-11-22 15:50:00,524.75,524.91,524.38,524.58,2446.0,515.4918,515.649,515.1283,515.3248,2446.0
2023-11-22 15:55:00,524.75,524.86,523.79,523.79,6848.0,515.4918,515.5999,514.5487,514.5487,6848.0
2023-11-24 09:30:00,522.87,524.76,522.87,524.76,2580.0,513.645,515.5016,513.645,515.5016,2580.0
2023-11-24 09:35:00,525.58,525.58,522.11,522.11,200.0,516.3072,516.3072,512.8984,512.8984,200.0
2023-11-24 09:40:00,523.68,524.18,522.16,522.16,700.0,514.4407,514.9319,512.9475,512.9475,700.0
2023-11-24 09:45:00,522.16,522.16,522.16,522.16,0.0,512.9475,512.9475,512.9475,512.9475,0.0
2023-11-24 09:50:00,523.99,524.69,523.99,524.54,700.0,514.7452,515.4329,514.7452,515.2855,700.0
2023-11-24 09:55:00,523.57,523.57,522.78,523.45,300.0,514.3326,514.3326,513.5566,514.2147,300.0
2023-11-24 10:00:00,523.12,524.04,523.11,523.88,400.0,513.8906,514.7943,513.8807,514.6372,400.0
2023-11-24 10:05:00,525.4,525.4,524.0,524.0,261.0,516.1303,516.1303,514.755,514.755,261.0
2023-11-24 10:10:00,525.07,525.07,525.07,525.07,100.0,515.8062,515.8062,515.8062,515.8062,100.0
2023-11-24 10:15:00,525.12,525.89,525.12,525.89,376.0,515.8553,516.6117,515.8553,516.6117,376.0
2023-11-24 10:20:00,525.89,525.89,525.89,525.89,0.0,516.6117,516.6117,516.6117,516.6117,0.0
2023-11-24 10:25:00,525.89,525.89,525.89,525.89,0.0,516.6117,516.6117,516.6117,516.6117,0.0
2023-11-24 10:30:00,525.01,525.01,524.53,524.53,300.0,515.7472,515.7472,515.2757,515.2757,300.0
2023-11-24 10:35:00,524.53,524.53,524.53,524.53,0.0,515.2757,515.2757,515.2757,515.2757,0.0
2023-11-24 10:40:00,524.97,525.3,524.43,524.43,512.0,515.7079,516.0321,515.1774,515.1774,512.0
2023-11-24 10:45:00,524.77,524.78,524.77,524.77,100.0,515.5114,515.5213,515.5114,515.5114,100.0
2023-11-24 10:50:00,524.92,525.3,524.86,525.05,508.0,515.6588,516.0321,515.5999,515.7865,508.0
2023-11-24 10:55:00,525.45,525.87,525.44,525.87,300.0,516.1795,516.592,516.1696,516.592,300.0
2023-11-24 11:00:00,525.57,525.74,525.39,525.74,300.0,516.2973,516.4643,516.1205,516.4643,300.0
2023-11-24 11:05:00,525.41,526.05,524.4,525.5,621.0,516.1402,516.7689,515.148,516.2286,621.0
2023-11-24 11:10:00,525.66,525.7,525.33,525.33,887.0,516.3857,516.425,516.0616,516.0616,887.0
2023-11-24 11:15:00,525.59,525.64,525.25,525.63,314.0,516.317,516.3661,515.983,516.3563,314.0
2023-11-24 11:20:00,526.24,526.24,525.89,525.89,200.0,516.9555,516.9555,516.6117,516.6117,200.0
2023-11-24 11:25:00,525.91,525.91,525.91,525.91,214.0,516.6313,516.6313,516.6313,516.6313,214.0
2023-11-24 11:30:00,526.19,526.19,526.19,526.19,152.0,516.9064,516.9064,516.9064,516.9064,152.0
2023-11-24 11:35:00,526.14,526.65,526.14,526.65,700.0,516.8573,517.3583,516.8573,517.3583,700.0
2023-11-24 11:40:00,526.65,526.82,526.64,526.82,400.0,517.3583,517.5253,517.3485,517.5253,400.0
2023-11-24 11:45:00,527.13,527.13,526.44,526.58,1000.0,517.8298,517.8298,517.152,517.2895,1000.0
2023-11-24 11:50:00,526.08,526.08,526.08,526.08,100.0,516.7983,516.7983,516.7983,516.7983,100.0
2023-11-24 11:55:00,525.95,526.0,525.3,526.0,790.0,516.6706,516.7197,516.0321,516.7197,790.0
2023-11-24 12:00:00,526.76,526.76,526.76,526.76,100.0,517.4663,517.4663,517.4663,517.4663,100.0
2023-11-24 12:05:00,525.97,525.98,525.97,525.97,120.0,516.6903,516.7001,516.6903,516.6903,120.0
2023-11-24 12:10:00,526.91,526.91,526.84,526.84,200.0,517.6137,517.6137,517.5449,517.5449,200.0
2023-11-24 12:15:00,526.92,526.92,526.28,526.53,700.0,517.6235,517.6235,516.9948,517.2404,700.0
2023-11-24 12:20:00,525.85,525.85,525.27,525.27,400.0,516.5724,516.5724,516.0026,516.0026,400.0
2023-11-24 12:25:00,525.66,525.66,525.1,525.1,344.0,516.3857,516.3857,515.8356,515.8356,344.0
2023-11-24 12:30:00,525.97,526.42,525.38,526.42,854.0,516.6903,517.1323,516.1107,517.1323,854.0
2023-11-24 12:35:00,526.37,526.37,525.98,525.98,888.0,517.0832,517.0832,516.7001,516.7001,888.0
2023-11-24 12:40:00,527.03,527.03,526.52,526.6,1147.0,517.7316,517.7316,517.2306,517.3092,1147.0
2023-11-24 12:45:00,526.5,526.85,526.4,526.4,1100.0,517.2109,517.5548,517.1127,517.1127,1100.0
2023-11-24 12:50:00,526.66,526.69,526.32,526.6,1549.0,517.3681,517.3976,517.0341,517.3092,1549.0
2023-11-24 12:55:00,526.74,528.43,526.74,527.39,6839.0,517.4467,519.1069,517.4467,518.0852,6839.0
2023-11-27 09:30:00,524.47,524.99,522.73,524.99,3891.0,515.2167,515.7276,513.5074,515.7276,3891.0
2023-11-27 09:35:00,524.99,524.99,524.99,524.99,0.0,515.7276,515.7276,515.7276,515.7276,0.0
2023-11-27 09:40:00,523.89,523.9,523.89,523.89,100.0,514.647,514.6568,514.647,514.647,100.0
2023-11-27 09:45:00,523.78,526.37,523.77,526.37,1600.0,514.5389,517.0832,514.5291,517.0832,1600.0
2023-11-27 09:50:00,525.88,526.07,523.89,524.99,1848.0,516.6019,516.7885,514.647,515.7276,1848.0
2023-11-27 09:55:00,524.03,524.94,523.88,524.75,800.0,514.7845,515.6784,514.6372,515.4918,800.0
2023-11-27 10:00:00,525.4,525.4,525.1,525.1,201.0,516.1303,516.1303,515.8356,515.8356,201.0
2023-11-27 10:05:00,525.9,525.9,525.19,525.2,687.0,516.6215,516.6215,515.924,515.9339,687.0
2023-11-27 10:10:00,525.24,525.25,524.7,524.7,200.0,515.9732,515.983,515.4427,515.4427,200.0
2023-11-27 10:15:00,524.75,524.76,524.49,524.49,300.0,515.4918,515.5016,515.2364,515.2364,300.0
2023-11-27 10:20:00,525.03,525.03,524.36,524.54,900.0,515.7669,515.7669,515.1087,515.2855,900.0
2023-11-27 10:25:00,525.19,525.41,524.9,524.9,1200.0,515.924,516.1402,515.6392,515.6392,1200.0
2023-11-27 10:30:00,524.93,524.93,524.92,524.93,100.0,515.6686,515.6686,515.6588,515.6686,100.0
2023-11-27 10:35:00,525.82,525.82,525.82,525.82,231.0,516.5429,516.5429,516.5429,516.5429,231.0
2023-11-27 10:40:00,526.29,526.29,526.29,526.29,100.0,517.0046,517.0046,517.0046,517.0046,100.0
2023-11-27 10:45:00,526.48,526.48,526.18,526.18,515.0,517.1913,517.1913,516.8966,516.8966,515.0
2023-11-27 10:50:00,526.13,526.62,526.08,526.62,1288.0,516.8475,517.3288,516.7983,517.3288,1288.0
2023-11-27 10:55:00,525.73,525.8,525.59,525.6,918.0,516.4545,516.5233,516.317,516.3268,918.0
2023-11-27 11:00:00,525.32,525.68,524.94,525.68,1000.0,516.0517,516.4054,515.6784,516.4054,1000.0
2023-11-27 11:05:00,525.68,525.99,525.57,525.99,300.0,516.4054,516.7099,516.2973,516.7099,300.0
2023-11-27 11:10:00,526.52,527.06,526.2,527.0,600.0,517.2306,517.761,516.9162,517.7021,600.0
2023-11-27 11:15:00,527.34,527.34,527.14,527.14,300.0,518.0361,518.0361,517.8396,517.8396,300.0
2023-11-27 11:20:00,527.13,527.13,526.92,527.07,600.0,517.8298,517.8298,517.6235,517.7709,600.0
2023-11-27 11:25:00,527.16,527.16,527.16,527.16,100.0,517.8593,517.8593,517.8593,517.8593,100.0
2023-11-27 11:30:00,527.16,527.18,527.16,527.18,400.0,517.8593,517.8789,517.8593,517.8789,400.0
2023-11-27 11:35:00,526.62,526.62,526.61,526.62,100.0,517.3288,517.3288,517.319,517.3288,100.0
2023-11-27 11:40:00,527.22,527.61,527.21,527.61,600.0,517.9182,518.3013,517.9084,518.3013,600.0
2023-11-27 11:45:00,527.61,527.61,526.97,526.98,200.0,518.3013,518.3013,517.6726,517.6825,200.0
2023-11-27 11:50:00,526.98,526.98,526.98,526.98,0.0,517.6825,517.6825,517.6825,517.6825,0.0
2023-11-27 11:55:00,527.63,527.98,526.96,527.32,940.0,518.321,518.6648,517.6628,518.0165,940.0
2023-11-27 12:00:00,526.97,527.65,526.94,527.65,300.0,517.6726,518.3406,517.6432,518.3406,300.0
2023-11-27 12:05:00,528.02,528.03,528.02,528.02,100.0,518.7041,518.7139,518.7041,518.7041,100.0
2023-11-27 12:10:00,527.6,527.74,527.04,527.04,442.0,518.2915,518.429,517.7414,517.7414,442.0
2023-11-27 12:15:00,527.0,527.0,526.98,526.98,200.0,517.7021,517.7021,517.6825,517.6825,200.0
2023-11-27 12:20:00,526.68,526.68,526.62,526.62,200.0,517.3878,517.3878,517.3288,517.3288,200.0
2023-11-27 12:25:00,526.36,526.36,526.36,526.36,100.0,517.0734,517.0734,517.0734,517.0734,100.0
2023-11-27 12:30:00,526.43,526.43,526.43,526.43,100.0,517.1422,517.1422,517.1422,517.1422,100.0
2023-11-27 12:35:00,526.39,526.4,526.37,526.37,282.0,517.1029,517.1127,517.0832,517.0832,282.0
2023-11-27 12:40:00,526.76,526.76,526.76,526.76,100.0,517.4663,517.4663,517.4663,517.4663,100.0
2023-11-27 12:45:00,526.56,526.56,526.4,526.4,218.0,517.2699,517.2699,517.1127,517.1127,218.0
2023-11-27 12:50:00,526.4,526.4,526.4,526.4,0.0,517.1127,517.1127,517.1127,517.1127,0.0
2023-11-27 12:55:00,526.66,526.66,526.66,526.66,100.0,517.3681,517.3681,517.3681,517.3681,100.0
2023-11-27 13:00:00,526.44,526.44,526.44,526.44,100.0,517.152,517.152,517.152,517.152,100.0
2023-11-27 13:05:00,526.44,526.44,526.44,526.44,0.0,517.152,517.152,517.152,517.152,0.0
2023-11-27 13:10:00,526.43,526.43,526.43,526.43,100.0,517.1422,517.1422,517.1422,517.1422,100.0
2023-11-27 13:15:00,526.45,526.95,526.45,526.95,723.0,517.1618,517.653,517.1618,517.653,723.0
2023-11-27 13:20:00,526.57,526.57,526.43,526.43,400.0,517.2797,517.2797,517.1422,517.1422,400.0
2023-11-27 13:25:00,526.42,526.61,526.22,526.61,801.0,517.1323,517.319,516.9359,517.319,801.0
2023-11-27 13:30:00,526.61,526.61,526.61,526.61,0.0,517.319,517.319,517.319,517.319,0.0
2023-11-27 13:35:00,526.61,526.61,526.61,526.61,0.0,517.319,517.319,517.319,517.319,0.0
2023-11-27 13:40:00,526.2,526.24,526.2,526.24,300.0,516.9162,516.9555,516.9162,516.9555,300.0
2023-11-27 13:45:00,526.71,526.71,526.7,526.7,200.0,517.4172,517.4172,517.4074,517.4074,200.0
2023-11-27 13:50:00,526.58,526.75,526.58,526.75,200.0,517.2895,517.4565,517.2895,517.4565,200.0
2023-11-27 13:55:00,526.81,526.81,526.81,526.81,100.0,517.5155,517.5155,517.5155,517.5155,100.0
2023-11-27 14:00:00,526.51,527.05,526.51,527.05,207.0,517.2207,517.7512,517.2207,517.7512,207.0
2023-11-27 14:05:00,526.93,527.33,526.93,527.33,200.0,517.6333,518.0263,517.6333,518.0263,200.0
2023-11-27 14:10:00,527.43,527.43,527.12,527.12,287.0,518.1245,518.1245,517.82,517.82,287.0
2023-11-27 14:15:00,527.12,527.12,526.81,526.81,264.0,517.82,517.82,517.5155,517.5155,264.0
2023-11-27 14:20:00,526.63,526.63,526.63,526.63,100.0,517.3386,517.3386,517.3386,517.3386,100.0
2023-11-27 14:25:00,527.41,527.42,527.41,527.42,230.0,518.1049,518.1147,518.1049,518.1147,230.0
2023-11-27 14:30:00,527.23,527.23,526.85,526.86,207.0,517.928,517.928,517.5548,517.5646,207.0
2023-11-27 14:35:00,526.86,526.86,526.86,526.86,0.0,517.5646,517.5646,517.5646,517.5646,0.0
2023-11-27 14:40:00,527.24,527.74,526.61,527.06,1787.0,517.9379,518.429,517.319,517.761,1787.0
2023-11-27 14:45:00,526.55,527.01,526.55,527.0,300.0,517.26,517.7119,517.26,517.7021,300.0
2023-11-27 14:50:00,526.97,526.97,526.58,526.59,1000.0,517.6726,517.6726,517.2895,517.2993,1000.0
2023-11-27 14:55:00,526.62,526.79,526.5,526.79,800.0,517.3288,517.4958,517.2109,517.4958,800.0
2023-11-27 15:00:00,526.79,526.87,526.5,526.76,1325.0,517.4958,517.5744,517.2109,517.4663,1325.0
2023-11-27 15:05:00,526.85,526.85,526.85,526.85,100.0,517.5548,517.5548,517.5548,517.5548,100.0
2023-11-27 15:10:00,527.18,527.23,527.0,527.0,338.0,517.8789,517.928,517.7021,517.7021,338.0
2023-11-27 15:15:00,527.33,527.65,527.33,527.64,400.0,518.0263,518.3406,518.0263,518.3308,400.0
2023-11-27 15:20:00,527.68,527.68,527.67,527.68,100.0,518.3701,518.3701,518.3603,518.3701,100.0
2023-11-27 15:25:00,527.68,527.68,527.68,527.68,0.0,518.3701,518.3701,518.3701,518.3701,0.0
2023-11-27 15:30:00,527.7,528.03,527.41,527.42,901.0,518.3898,518.7139,518.1049,518.1147,901.0
2023-11-27 15:35:00,527.43,527.8,527.43,527.8,200.0,518.1245,518.488,518.1245,518.488,200.0
2023-11-27 15:40:00,527.65,527.67,526.99,527.2,1743.0,518.3406,518.3603,517.6923,517.8986,1743.0
2023-11-27 15:45:00,527.17,527.17,526.7,526.8,1825.0,517.8691,517.8691,517.4074,517.5056,1825.0
2023-11-27 15:50:00,526.64,527.07,525.95,525.95,3798.0,517.3485,517.7709,516.6706,516.6706,3798.0
2023-11-27 15:55:00,525.9,525.91,524.82,525.05,8211.0,516.6215,516.6313,515.5606,515.7865,8211.0
2023-11-28 09:30:00,522.39,523.63,522.22,522.22,3563.0,513.1734,514.3916,513.0064,513.0064,3563.0
2023-11-28 09:35:00,523.07,523.99,523.06,523.99,800.0,513.8414,514.7452,513.8316,514.7452,800.0
2023-11-28 09:40:00,525.0,525.0,522.6,522.87,514.0,515.7374,515.7374,513.3797,513.645,514.0
2023-11-28 09:45:00,523.77,524.88,522.51,523.87,1867.0,514.5291,515.6195,513.2913,514.6273,1867.0
2023-11-28 09:50:00,524.38,524.38,522.34,522.92,615.0,515.1283,515.1283,513.1243,513.6941,615.0
2023-11-28 09:55:00,523.55,524.59,522.79,524.59,1659.0,514.313,515.3346,513.5664,515.3346,1659.0
2023-11-28 10:00:00,523.99,524.52,523.99,524.52,200.0,514.7452,515.2659,514.7452,515.2659,200.0
2023-11-28 10:05:00,525.35,525.35,524.37,524.37,226.0,516.0812,516.0812,515.1185,515.1185,226.0
2023-11-28 10:10:00,525.15,526.14,524.31,526.14,3279.0,515.8847,516.8573,515.0596,516.8573,3279.0
2023-11-28 10:15:00,526.36,526.36,526.36,526.36,148.0,517.0734,517.0734,517.0734,517.0734,148.0
2023-11-28 10:20:00,526.61,526.61,526.61,526.61,100.0,517.319,517.319,517.319,517.319,100.0
2023-11-28 10:25:00,526.13,526.3,526.13,526.2,392.0,516.8475,517.0145,516.8475,516.9162,392.0
2023-11-28 10:30:00,526.08,526.44,526.08,526.37,1198.0,516.7983,517.152,516.7983,517.0832,1198.0
2023-11-28 10:35:00,526.98,526.99,526.98,526.99,200.0,517.6825,517.6923,517.6825,517.6923,200.0
2023-11-28 10:40:00,527.02,527.65,527.02,527.18,2096.0,517.7218,518.3406,517.7218,517.8789,2096.0
2023-11-28 10:45:00,528.14,528.15,528.14,528.14,200.0,518.822,518.8318,518.822,518.822,200.0
2023-11-28 10:50:00,527.67,527.72,527.67,527.72,300.0,518.3603,518.4094,518.3603,518.4094,300.0
2023-11-28 10:55:00,526.75,526.76,526.75,526.76,400.0,517.4565,517.4663,517.4565,517.4663,400.0
2023-11-28 11:00:00,526.41,527.26,526.41,526.88,500.0,517.1225,517.9575,517.1225,517.5842,500.0
2023-11-28 11:05:00,526.61,526.61,526.37,526.38,275.0,517.319,517.319,517.0832,517.093,275.0
2023-11-28 11:10:00,526.21,526.64,526.21,526.64,400.0,516.926,517.3485,516.926,517.3485,400.0
2023-11-28 11:15:00,526.3,526.8,526.22,526.64,725.0,517.0145,517.5056,516.9359,517.3485,725.0
2023-11-28 11:20:00,527.3,527.3,527.3,527.3,200.0,517.9968,517.9968,517.9968,517.9968,200.0
2023-11-28 11:25:00,527.02,527.03,527.02,527.02,100.0,517.7218,517.7316,517.7218,517.7218,100.0
2023-11-28 11:30:00,526.84,527.59,526.83,527.59,500.0,517.5449,518.2817,517.5351,518.2817,500.0
2023-11-28 11:35:00,527.07,527.32,527.07,527.32,567.0,517.7709,518.0165,517.7709,518.0165,567.0
2023-11-28 11:40:00,527.32,527.32,527.32,527.32,0.0,518.0165,518.0165,518.0165,518.0165,0.0
2023-11-28 11:45:00,527.61,527.61,527.61,527.61,490.0,518.3013,518.3013,518.3013,518.3013,490.0
2023-11-28 11:50:00,527.22,527.22,527.21,527.22,100.0,517.9182,517.9182,517.9084,517.9182,100.0
2023-11-28 11:55:00,527.19,527.19,527.19,527.19,118.0,517.8888,517.8888,517.8888,517.8888,118.0
2023-11-28 12:00:00,527.19,527.19,527.19,527.19,0.0,517.8888,517.8888,517.8888,517.8888,0.0
2023-11-28 12:05:00,527.19,527.19,527.19,527.19,0.0,517.8888,517.8888,517.8888,517.8888,0.0
2023-11-28 12:10:00,527.25,527.25,527.25,527.25,100.0,517.9477,517.9477,517.9477,517.9477,100.0
2023-11-28 12:15:00,527.43,527.43,527.08,527.4,500.0,518.1245,518.1245,517.7807,518.095,500.0
2023-11-28 12:20:00,527.12,527.12,527.12,527.12,114.0,517.82,517.82,517.82,517.82,114.0
2023-11-28 12:25:00,527.32,527.32,527.16,527.16,293.0,518.0165,518.0165,517.8593,517.8593,293.0
2023-11-28 12:30:00,527.16,527.16,527.16,527.16,0.0,517.8593,517.8593,517.8593,517.8593,0.0
2023-11-28 12:35:00,527.47,527.47,526.8,526.81,400.0,518.1638,518.1638,517.5056,517.5155,400.0
2023-11-28 12:40:00,526.81,526.81,526.81,526.81,0.0,517.5155,517.5155,517.5155,517.5155,0.0
2023-11-28 12:45:00,526.81,526.81,526.81,526.81,0.0,517.5155,517.5155,517.5155,517.5155,0.0
2023-11-28 12:50:00,526.76,526.77,526.76,526.76,100.0,517.4663,517.4762,517.4663,517.4663,100.0
2023-11-28 12:55:00,527.5,527.5,527.5,527.5,100.0,518.1933,518.1933,518.1933,518.1933,100.0
2023-11-28 13:00:00,526.85,526.85,525.6,525.6,842.0,517.5548,517.5548,516.3268,516.3268,842.0
2023-11-28 13:05:00,526.72,526.72,526.72,526.72,100.0,517.427,517.427,517.427,517.427,100.0
2023-11-28 13:10:00,525.75,525.76,525.75,525.75,100.0,516.4742,516.484,516.4742,516.4742,100.0
2023-11-28 13:15:00,525.96,526.02,525.76,525.76,300.0,516.6805,516.7394,516.484,516.484,300.0
2023-11-28 13:20:00,526.28,526.28,525.82,525.83,400.0,516.9948,516.9948,516.5429,516.5527,400.0
2023-11-28 13:25:00,525.83,525.83,525.83,525.83,0.0,516.5527,516.5527,516.5527,516.5527,0.0
2023-11-28 13:30:00,526.04,526.04,526.03,526.04,100.0,516.759,516.759,516.7492,516.759,100.0
2023-11-28 13:35:00,526.95,526.96,526.95,526.96,300.0,517.653,517.6628,517.653,517.6628,300.0
2023-11-28 13:40:00,527.31,527.31,527.31,527.31,100.0,518.0066,518.0066,518.0066,518.0066,100.0
2023-11-28 13:45:00,527.41,527.41,527.08,527.08,990.0,518.1049,518.1049,517.7807,517.7807,990.0
2023-11-28 13:50:00,527.08,527.08,527.08,527.08,0.0,517.7807,517.7807,517.7807,517.7807,0.0
2023-11-28 13:55:00,526.98,527.16,526.98,527.0,520.0,517.6825,517.8593,517.6825,517.7021,520.0
2023-11-28 14:00:00,526.92,526.92,526.92,526.92,100.0,517.6235,517.6235,517.6235,517.6235,100.0
2023-11-28 14:05:00,526.41,526.41,526.41,526.41,100.0,517.1225,517.1225,517.1225,517.1225,100.0
2023-11-28 14:10:00,526.54,526.54,526.24,526.33,300.0,517.2502,517.2502,516.9555,517.0439,300.0
2023-11-28 14:15:00,525.92,525.92,525.91,525.91,695.0,516.6412,516.6412,516.6313,516.6313,695.0
2023-11-28 14:20:00,525.91,525.91,525.91,525.91,0.0,516.6313,516.6313,516.6313,516.6313,0.0
2023-11-28 14:25:00,526.07,526.07,525.82,525.82,200.0,516.7885,516.7885,516.5429,516.5429,200.0
2023-11-28 14:30:00,525.82,525.82,525.82,525.82,0.0,516.5429,516.5429,516.5429,516.5429,0.0
2023-11-28 14:35:00,525.89,526.09,525.85,526.09,812.0,516.6117,516.8082,516.5724,516.8082,812.0
2023-11-28 14:40:00,525.9,525.92,523.71,524.76,4340.0,516.6215,516.6412,514.4701,515.5016,4340.0
2023-11-28 14:45:00,525.35,525.36,525.35,525.36,200.0,516.0812,516.091,516.0812,516.091,200.0
2023-11-28 14:50:00,525.79,525.87,525.52,525.52,1400.0,516.5135,516.592,516.2482,516.2482,1400.0
2023-11-28 14:55:00,525.5,525.64,525.5,525.51,300.0,516.2286,516.3661,516.2286,516.2384,300.0
2023-11-28 15:00:00,525.6,525.67,525.5,525.5,1125.0,516.3268,516.3956,516.2286,516.2286,1125.0
2023-11-28 15:05:00,525.2,525.2,525.11,525.12,885.0,515.9339,515.9339,515.8454,515.8553,885.0
2023-11-28 15:10:00,524.99,525.36,524.99,525.03,1900.0,515.7276,516.091,515.7276,515.7669,1900.0
2023-11-28 15:15:00,525.03,525.03,525.03,525.03,0.0,515.7669,515.7669,515.7669,515.7669,0.0
2023-11-28 15:20:00,524.65,524.65,524.06,524.1,2612.0,515.3936,515.3936,514.814,514.8533,2612.0
2023-11-28 15:25:00,524.19,524.2,524.0,524.0,2012.0,514.9417,514.9515,514.755,514.755,2012.0
2023-11-28 15:30:00,524.5,524.58,524.5,524.58,200.0,515.2462,515.3248,515.2462,515.3248,200.0
2023-11-28 15:35:00,525.08,525.08,524.01,524.09,733.0,515.816,515.816,514.7649,514.8434,733.0
2023-11-28 15:40:00,524.1,524.62,523.88,524.45,1225.0,514.8533,515.3641,514.6372,515.1971,1225.0
2023-11-28 15:45:00,524.52,525.23,524.52,525.23,794.0,515.2659,515.9633,515.2659,515.9633,794.0
2023-11-28 15:50:00,525.35,525.61,524.9,524.9,3465.0,516.0812,516.3366,515.6392,515.6392,3465.0
2023-11-28 15:55:00,524.81,525.09,523.75,523.76,18206.0,515.5507,515.8258,514.5094,514.5193,18206.0
2023-11-29 09:30:00,528.15,530.32,528.0,530.32,2509.0,518.8318,520.9635,518.6845,520.9635,2509.0
2023-11-29 09:35:00,531.7,531.71,530.15,530.66,2655.0,522.3192,522.329,520.7965,521.2975,2655.0
2023-11-29 09:40:00,531.69,532.07,529.0,529.0,3156.0,522.3094,522.6827,519.6668,519.6668,3156.0
2023-11-29 09:45:00,530.06,531.22,529.77,530.63,1600.0,520.7081,521.8477,520.4232,521.2681,1600.0
2023-11-29 09:50:00,531.1,531.2,530.48,530.99,1999.0,521.7298,521.828,521.1207,521.6217,1999.0
2023-11-29 09:55:00,531.08,531.25,530.0,530.75,1700.0,521.7101,521.8771,520.6492,521.3859,1700.0
2023-11-29 10:00:00,531.11,532.08,529.33,530.11,7906.0,521.7396,522.6925,519.991,520.7572,7906.0
2023-11-29 10:05:00,529.69,530.12,529.22,529.22,1300.0,520.3446,520.7671,519.8829,519.8829,1300.0
2023-11-29 10:10:00,529.22,529.22,529.22,529.22,0.0,519.8829,519.8829,519.8829,519.8829,0.0
2023-11-29 10:15:00,528.78,529.28,528.44,529.28,354.0,519.4507,519.9419,519.1167,519.9419,354.0
2023-11-29 10:20:00,529.21,529.57,528.96,529.51,2400.0,519.8731,520.2268,519.6275,520.1678,2400.0
2023-11-29 10:25:00,529.99,530.15,529.99,530.01,800.0,520.6394,520.7965,520.6394,520.659,800.0
2023-11-29 10:30:00,529.05,529.52,529.02,529.43,3665.0,519.7159,520.1776,519.6865,520.0892,3665.0
2023-11-29 10:35:00,529.2,529.2,527.9,527.9,893.0,519.8633,519.8633,518.5862,518.5862,893.0
2023-11-29 10:40:00,528.22,528.22,528.01,528.01,300.0,518.9006,518.9006,518.6943,518.6943,300.0
2023-11-29 10:45:00,527.94,528.44,527.94,528.09,2281.0,518.6255,519.1167,518.6255,518.7729,2281.0
2023-11-29 10:50:00,528.43,529.08,528.25,529.08,1392.0,519.1069,519.7454,518.9301,519.7454,1392.0
2023-11-29 10:55:00,529.04,529.6,528.76,528.76,5663.0,519.7061,520.2562,519.4311,519.4311,5663.0
2023-11-29 11:00:00,529.23,529.4,528.67,528.67,1323.0,519.8928,520.0598,519.3426,519.3426,1323.0
2023-11-29 11:05:00,528.67,528.67,528.67,528.67,0.0,519.3426,519.3426,519.3426,519.3426,0.0
2023-11-29 11:10:00,526.82,528.05,526.63,526.63,558.0,517.5253,518.7336,517.3386,517.3386,558.0
2023-11-29 11:15:00,526.63,526.63,526.11,526.61,1098.0,517.3386,517.3386,516.8278,517.319,1098.0
2023-11-29 11:20:00,527.45,527.65,527.27,527.27,1300.0,518.1442,518.3406,517.9673,517.9673,1300.0
2023-11-29 11:25:00,527.84,528.11,527.66,528.11,800.0,518.5273,518.7925,518.3505,518.7925,800.0
2023-11-29 11:30:00,528.11,528.11,527.02,527.02,905.0,518.7925,518.7925,517.7218,517.7218,905.0
2023-11-29 11:35:00,527.44,527.44,527.44,527.44,100.0,518.1343,518.1343,518.1343,518.1343,100.0
2023-11-29 11:40:00,527.18,527.18,527.18,527.18,200.0,517.8789,517.8789,517.8789,517.8789,200.0
2023-11-29 11:45:00,527.17,527.17,526.61,526.92,737.0,517.8691,517.8691,517.319,517.6235,737.0
2023-11-29 11:50:00,526.92,526.92,526.92,526.92,0.0,517.6235,517.6235,517.6235,517.6235,0.0
2023-11-29 11:55:00,527.37,527.37,527.37,527.37,100.0,518.0656,518.0656,518.0656,518.0656,100.0
2023-11-29 12:00:00,527.46,527.6,527.45,527.45,400.0,518.154,518.2915,518.1442,518.1442,400.0
2023-11-29 12:05:00,527.96,528.13,527.96,528.13,502.0,518.6452,518.8122,518.6452,518.8122,502.0
2023-11-29 12:10:00,528.13,528.13,528.12,528.13,100.0,518.8122,518.8122,518.8023,518.8122,100.0
2023-11-29 12:15:00,527.76,528.09,527.76,528.08,300.0,518.4487,518.7729,518.4487,518.763,300.0
2023-11-29 12:20:00,528.04,528.04,528.04,528.04,100.0,518.7238,518.7238,518.7238,518.7238,100.0
2023-11-29 12:25:00,528.31,528.5,528.18,528.18,1078.0,518.989,519.1756,518.8613,518.8613,1078.0
2023-11-29 12:30:00,528.12,528.12,527.5,527.5,1235.0,518.8023,518.8023,518.1933,518.1933,1235.0
2023-11-29 12:35:00,527.94,528.33,527.93,528.33,462.0,518.6255,519.0086,518.6157,519.0086,462.0
2023-11-29 12:40:00,528.33,528.33,528.33,528.33,0.0,519.0086,519.0086,519.0086,519.0086,0.0
2023-11-29 12:45:00,527.77,528.03,527.67,527.67,782.0,518.4585,518.7139,518.3603,518.3603,782.0
2023-11-29 12:50:00,527.91,528.02,527.91,528.01,200.0,518.596,518.7041,518.596,518.6943,200.0
2023-11-29 12:55:00,528.01,528.01,528.01,528.01,0.0,518.6943,518.6943,518.6943,518.6943,0.0
2023-11-29 13:00:00,528.02,528.39,527.44,528.39,1592.0,518.7041,519.0676,518.1343,519.0676,1592.0
2023-11-29 13:05:00,528.29,528.53,528.29,528.52,399.0,518.9693,519.2051,518.9693,519.1953,399.0
2023-11-29 13:10:00,528.52,528.53,528.52,528.52,100.0,519.1953,519.2051,519.1953,519.1953,100.0
2023-11-29 13:15:00,528.15,528.15,528.04,528.04,200.0,518.8318,518.8318,518.7238,518.7238,200.0
2023-11-29 13:20:00,528.04,528.04,528.04,528.04,0.0,518.7238,518.7238,518.7238,518.7238,0.0
2023-11-29 13:25:00,528.2,528.44,528.2,528.34,500.0,518.8809,519.1167,518.8809,519.0185,500.0
2023-11-29 13:30:00,528.61,528.86,528.49,528.86,300.0,519.2837,519.5293,519.1658,519.5293,300.0
2023-11-29 13:35:00,529.03,529.03,528.52,529.02,600.0,519.6963,519.6963,519.1953,519.6865,600.0
2023-11-29 13:40:00,528.39,528.64,528.39,528.43,433.0,519.0676,519.3132,519.0676,519.1069,433.0
2023-11-29 13:45:00,528.43,528.43,528.43,528.43,0.0,519.1069,519.1069,519.1069,519.1069,0.0
2023-11-29 13:50:00,528.04,528.04,528.04,528.04,100.0,518.7238,518.7238,518.7238,518.7238,100.0
2023-11-29 13:55:00,527.78,527.78,527.78,527.78,100.0,518.4683,518.4683,518.4683,518.4683,100.0
2023-11-29 14:00:00,527.88,527.88,527.73,527.77,403.0,518.5666,518.5666,518.4192,518.4585,403.0
2023-11-29 14:05:00,528.05,528.06,528.04,528.06,313.0,518.7336,518.7434,518.7238,518.7434,313.0
2023-11-29 14:10:00,528.3,528.3,528.2,528.2,200.0,518.9792,518.9792,518.8809,518.8809,200.0
2023-11-29 14:15:00,527.96,527.96,527.61,527.61,200.0,518.6452,518.6452,518.3013,518.3013,200.0
2023-11-29 14:20:00,527.61,527.61,527.61,527.61,0.0,518.3013,518.3013,518.3013,518.3013,0.0
2023-11-29 14:25:00,527.61,527.61,527.61,527.61,0.0,518.3013,518.3013,518.3013,518.3013,0.0
2023-11-29 14:30:00,526.99,526.99,526.99,526.99,100.0,517.6923,517.6923,517.6923,517.6923,100.0
2023-11-29 14:35:00,526.45,526.45,526.45,526.45,100.0,517.1618,517.1618,517.1618,517.1618,100.0
2023-11-29 14:40:00,526.75,526.75,526.32,526.32,200.0,517.4565,517.4565,517.0341,517.0341,200.0
2023-11-29 14:45:00,526.01,526.65,526.01,526.58,500.0,516.7296,517.3583,516.7296,517.2895,500.0
2023-11-29 14:50:00,526.54,526.72,526.54,526.72,600.0,517.2502,517.427,517.2502,517.427,600.0
2023-11-29 14:55:00,527.52,527.53,527.52,527.52,953.0,518.2129,518.2228,518.2129,518.2129,953.0
2023-11-29 15:00:00,527.08,527.28,527.08,527.28,200.0,517.7807,517.9772,517.7807,517.9772,200.0
2023-11-29 15:05:00,527.68,527.68,527.68,527.68,203.0,518.3701,518.3701,518.3701,518.3701,203.0
2023-11-29 15:10:00,527.48,527.48,526.95,526.95,300.0,518.1736,518.1736,517.653,517.653,300.0
2023-11-29 15:15:00,526.86,526.86,526.09,526.09,337.0,517.5646,517.5646,516.8082,516.8082,337.0
2023-11-29 15:20:00,525.6,525.72,525.57,525.57,300.0,516.3268,516.4447,516.2973,516.2973,300.0
2023-11-29 15:25:00,525.36,525.82,525.36,525.82,300.0,516.091,516.5429,516.091,516.5429,300.0
2023-11-29 15:30:00,525.6,526.04,525.48,526.04,800.0,516.3268,516.759,516.2089,516.759,800.0
2023-11-29 15:35:00,525.5,525.5,525.5,525.5,165.0,516.2286,516.2286,516.2286,516.2286,165.0
2023-11-29 15:40:00,525.37,525.7,525.36,525.62,1047.0,516.1009,516.425,516.091,516.3465,1047.0
2023-11-29 15:45:00,525.39,526.38,525.38,526.38,1110.0,516.1205,517.093,516.1107,517.093,1110.0
2023-11-29 15:50:00,526.09,526.31,526.03,526.11,800.0,516.8082,517.0243,516.7492,516.8278,800.0
2023-11-29 15:55:00,525.92,526.81,525.92,526.76,6507.0,516.6412,517.5155,516.6412,517.4663,6507.0
2023-11-30 09:30:00,526.42,528.0,526.42,527.37,3434.0,517.1323,518.6845,517.1323,518.0656,3434.0
2023-11-30 09:35:00,527.37,527.37,527.37,527.37,0.0,518.0656,518.0656,518.0656,518.0656,0.0
2023-11-30 09:40:00,527.37,527.37,527.37,527.37,0.0,518.0656,518.0656,518.0656,518.0656,0.0
2023-11-30 09:45:00,525.84,526.55,525.6,525.61,900.0,516.5626,517.26,516.3268,516.3366,900.0
2023-11-30 09:50:00,526.73,526.99,526.69,526.69,303.0,517.4369,517.6923,517.3976,517.3976,303.0
2023-11-30 09:55:00,526.69,526.69,526.69,526.69,0.0,517.3976,517.3976,517.3976,517.3976,0.0
2023-11-30 10:00:00,528.02,528.03,526.49,526.49,400.0,518.7041,518.7139,517.2011,517.2011,400.0
2023-11-30 10:05:00,526.21,526.21,525.61,525.61,300.0,516.926,516.926,516.3366,516.3366,300.0
2023-11-30 10:10:00,526.33,526.33,525.5,525.5,774.0,517.0439,517.0439,516.2286,516.2286,774.0
2023-11-30 10:15:00,525.01,526.33,524.48,525.85,963.0,515.7472,517.0439,515.2266,516.5724,963.0
2023-11-30 10:20:00,525.77,525.77,525.6,525.6,400.0,516.4938,516.4938,516.3268,516.3268,400.0
2023-11-30 10:25:00,525.6,525.6,525.6,525.6,0.0,516.3268,516.3268,516.3268,516.3268,0.0
2023-11-30 10:30:00,525.6,525.6,525.6,525.6,0.0,516.3268,516.3268,516.3268,516.3268,0.0
2023-11-30 10:35:00,524.79,524.79,524.28,524.28,600.0,515.5311,515.5311,515.0301,515.0301,600.0
2023-11-30 10:40:00,523.86,524.46,523.85,524.46,1200.0,514.6175,515.2069,514.6077,515.2069,1200.0
2023-11-30 10:45:00,523.94,523.94,523.93,523.94,100.0,514.6961,514.6961,514.6863,514.6961,100.0
2023-11-30 10:50:00,525.11,525.11,525.11,525.11,100.0,515.8454,515.8454,515.8454,515.8454,100.0
2023-11-30 10:55:00,525.12,526.07,525.11,526.07,233.0,515.8553,516.7885,515.8454,516.7885,233.0
2023-11-30 11:00:00,526.31,528.05,526.31,527.29,1100.0,517.0243,518.7336,517.0243,517.987,1100.0
2023-11-30 11:05:00,527.36,528.3,525.79,525.79,1600.0,518.0558,518.9792,516.5135,516.5135,1600.0
2023-11-30 11:10:00,525.84,525.9,525.84,525.89,500.0,516.5626,516.6215,516.5626,516.6117,500.0
2023-11-30 11:15:00,525.46,525.46,523.63,523.63,876.0,516.1893,516.1893,514.3916,514.3916,876.0
2023-11-30 11:20:00,523.99,523.99,523.58,523.94,415.0,514.7452,514.7452,514.3424,514.6961,415.0
2023-11-30 11:25:00,524.5,524.5,524.5,524.5,379.0,515.2462,515.2462,515.2462,515.2462,379.0
2023-11-30 11:30:00,523.64,523.64,523.64,523.64,100.0,514.4014,514.4014,514.4014,514.4014,100.0
2023-11-30 11:35:00,523.64,523.64,523.27,523.27,200.0,514.4014,514.4014,514.0379,514.0379,200.0
2023-11-30 11:40:00,523.19,523.19,522.74,522.74,300.0,513.9593,513.9593,513.5173,513.5173,300.0
2023-11-30 11:45:00,522.25,522.25,522.25,522.25,100.0,513.0359,513.0359,513.0359,513.0359,100.0
2023-11-30 11:50:00,522.3,522.3,521.79,521.79,200.0,513.085,513.085,512.584,512.584,200.0
2023-11-30 11:55:00,522.1,522.29,521.47,521.47,300.0,512.8886,513.0752,512.2697,512.2697,300.0
2023-11-30 12:00:00,521.03,521.61,521.03,521.61,300.0,511.8374,512.4072,511.8374,512.4072,300.0
2023-11-30 12:05:00,522.0,522.01,521.61,521.61,200.0,512.7903,512.8001,512.4072,512.4072,200.0
2023-11-30 12:10:00,521.74,521.89,521.16,521.89,410.0,512.5349,512.6823,511.9651,512.6823,410.0
2023-11-30 12:15:00,521.12,521.12,520.49,520.6,400.0,511.9258,511.9258,511.307,511.415,400.0
2023-11-30 12:20:00,520.08,520.22,520.08,520.22,400.0,510.9042,511.0417,510.9042,511.0417,400.0
2023-11-30 12:25:00,520.22,520.22,520.22,520.22,0.0,511.0417,511.0417,511.0417,511.0417,0.0
2023-11-30 12:30:00,520.47,520.62,520.05,520.06,1056.0,511.2873,511.4347,510.8747,510.8845,1056.0
2023-11-30 12:35:00,520.06,520.06,520.06,520.06,0.0,510.8845,510.8845,510.8845,510.8845,0.0
2023-11-30 12:40:00,520.38,520.38,520.37,520.38,100.0,511.1989,511.1989,511.1891,511.1989,100.0
2023-11-30 12:45:00,520.6,520.6,520.39,520.39,300.0,511.415,511.415,511.2087,511.2087,300.0
2023-11-30 12:50:00,520.27,520.27,519.71,519.72,200.0,511.0908,511.0908,510.5407,510.5505,200.0
2023-11-30 12:55:00,519.7,519.7,519.4,519.43,300.0,510.5309,510.5309,510.2362,510.2657,300.0
2023-11-30 13:00:00,519.3,519.42,518.8,518.8,400.0,510.138,510.2558,509.6468,509.6468,400.0
2023-11-30 13:05:00,519.04,519.06,518.63,518.63,400.0,509.8825,509.9022,509.4798,509.4798,400.0
2023-11-30 13:10:00,518.66,519.03,518.61,518.9,1400.0,509.5092,509.8727,509.4601,509.745,1400.0
2023-11-30 13:15:00,518.84,520.11,518.83,519.81,742.0,509.6861,510.9337,509.6762,510.639,742.0
2023-11-30 13:20:00,519.8,520.71,519.77,520.58,1436.0,510.6291,511.5231,510.5997,511.3954,1436.0
2023-11-30 13:25:00,520.52,520.58,520.14,520.14,700.0,511.3364,511.3954,510.9631,510.9631,700.0
2023-11-30 13:30:00,520.01,520.9,519.96,520.9,1314.0,510.8354,511.7097,510.7863,511.7097,1314.0
2023-11-30 13:35:00,520.9,520.9,520.9,520.9,0.0,511.7097,511.7097,511.7097,511.7097,0.0
2023-11-30 13:40:00,520.43,520.43,520.43,520.43,125.0,511.248,511.248,511.248,511.248,125.0
2023-11-30 13:45:00,520.6,520.6,520.56,520.56,200.0,511.415,511.415,511.3757,511.3757,200.0
2023-11-30 13:50:00,519.98,519.98,519.83,519.83,200.0,510.806,510.806,510.6586,510.6586,200.0
2023-11-30 13:55:00,519.91,519.99,519.91,519.99,200.0,510.7372,510.8158,510.7372,510.8158,200.0
2023-11-30 14:00:00,519.99,520.0,519.99,520.0,457.0,510.8158,510.8256,510.8158,510.8256,457.0
2023-11-30 14:05:00,520.15,520.15,519.84,519.84,300.0,510.973,510.973,510.6684,510.6684,300.0
2023-11-30 14:10:00,520.07,520.07,519.22,519.87,1597.0,510.8944,510.8944,510.0594,510.6979,1597.0
2023-11-30 14:15:00,519.9,519.99,519.9,519.99,200.0,510.7274,510.8158,510.7274,510.8158,200.0
2023-11-30 14:20:00,519.6,519.6,519.09,519.51,646.0,510.4327,510.4327,509.9317,510.3443,646.0
2023-11-30 14:25:00,519.51,519.51,519.51,519.51,0.0,510.3443,510.3443,510.3443,510.3443,0.0
2023-11-30 14:30:00,519.12,519.4,518.86,519.26,1300.0,509.9611,510.2362,509.7057,510.0987,1300.0
2023-11-30 14:35:00,519.26,519.65,518.99,518.99,1000.0,510.0987,510.4818,509.8334,509.8334,1000.0
2023-11-30 14:40:00,519.14,519.15,519.14,519.14,106.0,509.9808,509.9906,509.9808,509.9808,106.0
2023-11-30 14:45:00,519.34,519.34,518.85,518.85,303.0,510.1773,510.1773,509.6959,509.6959,303.0
2023-11-30 14:50:00,519.27,519.33,518.74,518.74,2020.0,510.1085,510.1674,509.5878,509.5878,2020.0
2023-11-30 14:55:00,518.65,518.76,518.33,518.34,1100.0,509.4994,509.6075,509.1851,509.1949,1100.0
2023-11-30 15:00:00,518.28,518.28,517.44,517.45,1002.0,509.136,509.136,508.3108,508.3206,1002.0
2023-11-30 15:05:00,516.83,517.09,516.74,516.97,1400.0,507.7115,507.9669,507.6231,507.8491,1400.0
2023-11-30 15:10:00,517.42,517.5,517.0,517.33,800.0,508.2911,508.3697,507.8785,508.2027,800.0
2023-11-30 15:15:00,517.03,517.04,516.77,517.01,1113.0,507.908,507.9178,507.6526,507.8884,1113.0
2023-11-30 15:20:00,516.74,516.85,516.62,516.62,1100.0,507.6231,507.7312,507.5052,507.5052,1100.0
2023-11-30 15:25:00,516.58,516.9,516.58,516.88,500.0,507.4659,507.7803,507.4659,507.7607,500.0
2023-11-30 15:30:00,516.97,517.24,516.97,517.16,500.0,507.8491,508.1143,507.8491,508.0357,500.0
2023-11-30 15:35:00,517.47,517.47,517.47,517.47,100.0,508.3402,508.3402,508.3402,508.3402,100.0
2023-11-30 15:40:00,517.73,519.52,517.72,519.52,1886.0,508.5957,510.3541,508.5858,510.3541,1886.0
2023-11-30 15:45:00,519.5,519.81,519.14,519.14,1510.0,510.3344,510.639,509.9808,509.9808,1510.0
2023-11-30 15:50:00,519.0,519.82,518.44,519.14,6909.0,509.8432,510.6488,509.2931,509.9808,6909.0
2023-11-30 15:55:00,519.34,521.13,519.12,520.61,12729.0,510.1773,511.9357,509.9611,511.4248,12729.0
2023-12-01 09:30:00,519.13,519.13,518.1,518.85,3826.0,509.971,509.971,508.9591,509.6959,3826.0
2023-12-01 09:35:00,518.59,519.56,518.27,519.56,1101.0,509.4405,510.3934,509.1261,510.3934,1101.0
2023-12-01 09:40:00,519.56,519.56,519.56,519.56,0.0,510.3934,510.3934,510.3934,510.3934,0.0
2023-12-01 09:45:00,519.45,519.46,519.45,519.45,100.0,510.2853,510.2951,510.2853,510.2853,100.0
2023-12-01 09:50:00,518.06,520.41,516.49,520.2,2006.0,508.9198,511.2284,507.3775,511.0221,2006.0
2023-12-01 09:55:00,520.23,520.62,519.31,519.32,677.0,511.0515,511.4347,510.1478,510.1576,677.0
2023-12-01 10:00:00,518.83,521.24,518.82,521.04,2321.0,509.6762,512.0437,509.6664,511.8473,2321.0
2023-12-01 10:05:00,521.59,521.59,520.75,521.38,2000.0,512.3876,512.3876,511.5624,512.1813,2000.0
2023-12-01 10:10:00,521.38,521.77,520.69,520.8,2060.0,512.1813,512.5644,511.5034,511.6115,2060.0
2023-12-01 10:15:00,521.54,521.54,520.39,521.51,2310.0,512.3384,512.3384,511.2087,512.309,2310.0
2023-12-01 10:20:00,521.18,521.79,521.18,521.79,624.0,511.9848,512.584,511.9848,512.584,624.0
2023-12-01 10:25:00,521.69,521.7,520.62,520.62,1580.0,512.4858,512.4956,511.4347,511.4347,1580.0
2023-12-01 10:30:00,520.81,521.75,520.8,521.75,999.0,511.6213,512.5447,511.6115,512.5447,999.0
2023-12-01 10:35:00,521.89,521.9,521.8,521.81,201.0,512.6823,512.6921,512.5938,512.6037,201.0
2023-12-01 10:40:00,521.38,522.13,520.95,522.13,1505.0,512.1813,512.918,511.7588,512.918,1505.0
2023-12-01 10:45:00,522.34,522.77,522.34,522.76,500.0,513.1243,513.5467,513.1243,513.5369,500.0
2023-12-01 10:50:00,522.3,522.74,522.07,522.13,700.0,513.085,513.5173,512.8591,512.918,700.0
2023-12-01 10:55:00,522.06,522.47,521.8,522.12,1592.0,512.8493,513.252,512.5938,512.9082,1592.0
2023-12-01 11:00:00,521.8,521.8,520.98,521.69,421.0,512.5938,512.5938,511.7883,512.4858,421.0
2023-12-01 11:05:00,521.9,522.5,521.03,521.03,851.0,512.6921,513.2815,511.8374,511.8374,851.0
2023-12-01 11:10:00,521.61,521.61,521.61,521.61,146.0,512.4072,512.4072,512.4072,512.4072,146.0
2023-12-01 11:15:00,522.14,522.43,522.0,522.32,1062.0,512.9278,513.2127,512.7903,513.1047,1062.0
2023-12-01 11:20:00,521.57,521.88,521.26,521.88,1009.0,512.3679,512.6724,512.0634,512.6724,1009.0
2023-12-01 11:25:00,522.04,522.04,521.79,521.96,792.0,512.8296,512.8296,512.584,512.751,792.0
2023-12-01 11:30:00,522.09,523.41,522.09,523.41,2400.0,512.8787,514.1754,512.8787,514.1754,2400.0
2023-12-01 11:35:00,523.44,523.44,522.44,522.44,928.0,514.2049,514.2049,513.2226,513.2226,928.0
2023-12-01 11:40:00,522.66,524.74,522.66,524.74,1027.0,513.4387,515.482,513.4387,515.482,1027.0
2023-12-01 11:45:00,524.37,524.37,523.7,524.1,800.0,515.1185,515.1185,514.4603,514.8533,800.0
2023-12-01 11:50:00,524.67,524.83,524.48,524.48,444.0,515.4132,515.5704,515.2266,515.2266,444.0
2023-12-01 11:55:00,525.45,525.46,525.12,525.46,503.0,516.1795,516.1893,515.8553,516.1893,503.0
2023-12-01 12:00:00,524.47,524.97,524.47,524.97,300.0,515.2167,515.7079,515.2167,515.7079,300.0
2023-12-01 12:05:00,525.19,525.63,525.19,525.63,200.0,515.924,516.3563,515.924,516.3563,200.0
2023-12-01 12:10:00,525.29,525.29,525.29,525.29,101.0,516.0223,516.0223,516.0223,516.0223,101.0
2023-12-01 12:15:00,525.23,525.6,525.15,525.15,313.0,515.9633,516.3268,515.8847,515.8847,313.0
2023-12-01 12:20:00,525.06,525.06,524.71,524.84,715.0,515.7963,515.7963,515.4525,515.5802,715.0
2023-12-01 12:25:00,524.5,525.23,524.5,525.23,385.0,515.2462,515.9633,515.2462,515.9633,385.0
2023-12-01 12:30:00,524.49,525.14,524.39,524.78,800.0,515.2364,515.8749,515.1382,515.5213,800.0
2023-12-01 12:35:00,524.5,524.5,524.4,524.4,200.0,515.2462,515.2462,515.148,515.148,200.0
2023-12-01 12:40:00,524.73,524.74,524.73,524.74,300.0,515.4722,515.482,515.4722,515.482,300.0
2023-12-01 12:45:00,524.79,525.27,524.74,525.27,1261.0,515.5311,516.0026,515.482,516.0026,1261.0
2023-12-01 12:50:00,525.25,525.6,525.24,525.6,200.0,515.983,516.3268,515.9732,516.3268,200.0
2023-12-01 12:55:00,525.6,525.6,525.6,525.6,0.0,516.3268,516.3268,516.3268,516.3268,0.0
2023-12-01 13:00:00,525.57,526.4,525.48,526.4,1108.0,516.2973,517.1127,516.2089,517.1127,1108.0
2023-12-01 13:05:00,526.4,526.4,526.4,526.4,0.0,517.1127,517.1127,517.1127,517.1127,0.0
2023-12-01 13:10:00,525.85,526.19,525.77,526.12,867.0,516.5724,516.9064,516.4938,516.8376,867.0
2023-12-01 13:15:00,526.79,526.79,526.38,526.38,200.0,517.4958,517.4958,517.093,517.093,200.0
2023-12-01 13:20:00,526.31,526.96,526.31,526.96,534.0,517.0243,517.6628,517.0243,517.6628,534.0
2023-12-01 13:25:00,527.39,527.39,526.47,526.79,800.0,518.0852,518.0852,517.1815,517.4958,800.0
2023-12-01 13:30:00,526.48,526.72,526.45,526.47,820.0,517.1913,517.427,517.1618,517.1815,820.0
2023-12-01 13:35:00,525.93,526.51,525.92,526.51,917.0,516.651,517.2207,516.6412,517.2207,917.0
2023-12-01 13:40:00,526.26,526.26,526.26,526.26,100.0,516.9752,516.9752,516.9752,516.9752,100.0
2023-12-01 13:45:00,526.7,526.7,526.33,526.34,412.0,517.4074,517.4074,517.0439,517.0537,412.0
2023-12-01 13:50:00,526.04,526.13,525.69,526.01,1210.0,516.759,516.8475,516.4152,516.7296,1210.0
2023-12-01 13:55:00,526.0,526.9,525.88,526.58,1431.0,516.7197,517.6039,516.6019,517.2895,1431.0
2023-12-01 14:00:00,526.47,526.48,525.72,526.48,846.0,517.1815,517.1913,516.4447,517.1913,846.0
2023-12-01 14:05:00,526.74,526.74,525.26,525.32,3173.0,517.4467,517.4467,515.9928,516.0517,3173.0
2023-12-01 14:10:00,525.55,525.92,525.3,525.55,1833.0,516.2777,516.6412,516.0321,516.2777,1833.0
2023-12-01 14:15:00,525.55,525.55,525.55,525.55,0.0,516.2777,516.2777,516.2777,516.2777,0.0
2023-12-01 14:20:00,526.03,526.45,526.03,526.36,1314.0,516.7492,517.1618,516.7492,517.0734,1314.0
2023-12-01 14:25:00,526.09,526.09,525.77,526.04,513.0,516.8082,516.8082,516.4938,516.759,513.0
2023-12-01 14:30:00,526.22,526.64,526.22,526.4,1000.0,516.9359,517.3485,516.9359,517.1127,1000.0
2023-12-01 14:35:00,526.52,526.88,526.09,526.74,1609.0,517.2306,517.5842,516.8082,517.4467,1609.0
2023-12-01 14:40:00,526.75,526.75,526.39,526.54,600.0,517.4565,517.4565,517.1029,517.2502,600.0
2023-12-01 14:45:00,526.57,527.11,526.57,527.1,1073.0,517.2797,517.8102,517.2797,517.8003,1073.0
2023-12-01 14:50:00,527.06,527.43,527.06,527.43,400.0,517.761,518.1245,517.761,518.1245,400.0
2023-12-01 14:55:00,527.43,527.43,527.09,527.18,722.0,518.1245,518.1245,517.7905,517.8789,722.0
2023-12-01 15:00:00,527.18,527.5,527.17,527.19,1452.0,517.8789,518.1933,517.8691,517.8888,1452.0
2023-12-01 15:05:00,527.47,527.47,525.97,526.9,3577.0,518.1638,518.1638,516.6903,517.6039,3577.0
2023-12-01 15:10:00,526.91,527.57,526.91,527.45,625.0,517.6137,518.262,517.6137,518.1442,625.0
2023-12-01 15:15:00,526.94,526.94,526.86,526.87,508.0,517.6432,517.6432,517.5646,517.5744,508.0
2023-12-01 15:20:00,526.89,527.24,526.89,527.24,600.0,517.594,517.9379,517.594,517.9379,600.0
2023-12-01 15:25:00,526.97,527.43,526.76,527.32,2942.0,517.6726,518.1245,517.4663,518.0165,2942.0
2023-12-01 15:30:00,527.32,528.29,527.29,527.74,5418.0,518.0165,518.9693,517.987,518.429,5418.0
2023-12-01 15:35:00,527.89,527.9,526.91,526.93,1480.0,518.5764,518.5862,517.6137,517.6333,1480.0
2023-12-01 15:40:00,526.98,526.98,526.11,526.46,2244.0,517.6825,517.6825,516.8278,517.1716,2244.0
2023-12-01 15:45:00,526.16,526.39,525.92,525.93,1837.0,516.8769,517.1029,516.6412,516.651,1837.0
2023-12-01 15:50:00,526.02,526.64,525.78,525.78,3456.0,516.7394,517.3485,516.5036,516.5036,3456.0
2023-12-01 15:55:00,525.81,527.75,525.81,527.73,19113.0,516.5331,518.4389,516.5331,518.4192,19113.0
2023-12-04 09:30:00,524.75,529.73,524.75,527.49,5486.0,515.4918,520.3839,515.4918,518.1835,5486.0
2023-12-04 09:35:00,528.31,528.62,528.3,528.62,390.0,518.989,519.2935,518.9792,519.2935,390.0
2023-12-04 09:40:00,529.35,530.53,529.21,530.15,600.0,520.0106,521.1698,519.8731,520.7965,600.0
2023-12-04 09:45:00,530.15,530.15,530.15,530.15,0.0,520.7965,520.7965,520.7965,520.7965,0.0
2023-12-04 09:50:00,532.5,532.5,532.0,532.0,253.0,523.1051,523.1051,522.6139,522.6139,253.0
2023-12-04 09:55:00,530.04,530.13,529.52,530.13,574.0,520.6885,520.7769,520.1776,520.7769,574.0
2023-12-04 10:00:00,529.5,530.39,529.49,529.52,1206.0,520.158,521.0323,520.1482,520.1776,1206.0
2023-12-04 10:05:00,530.84,530.84,529.75,530.24,625.0,521.4744,521.4744,520.4036,520.8849,625.0
2023-12-04 10:10:00,529.38,529.84,528.62,528.62,1661.0,520.0401,520.492,519.2935,519.2935,1661.0
2023-12-04 10:15:00,528.61,528.61,527.37,527.7,1200.0,519.2837,519.2837,518.0656,518.3898,1200.0
2023-12-04 10:20:00,527.5,527.5,525.22,525.29,1301.0,518.1933,518.1933,515.9535,516.0223,1301.0
2023-12-04 10:25:00,524.38,524.47,524.04,524.25,703.0,515.1283,515.2167,514.7943,515.0006,703.0
2023-12-04 10:30:00,523.7,523.87,522.82,522.83,1605.0,514.4603,514.6273,513.5959,513.6057,1605.0
2023-12-04 10:35:00,523.34,523.34,522.6,522.6,700.0,514.1067,514.1067,513.3797,513.3797,700.0
2023-12-04 10:40:00,523.12,523.39,522.85,523.39,500.0,513.8906,514.1558,513.6253,514.1558,500.0
2023-12-04 10:45:00,523.86,524.01,523.86,524.0,331.0,514.6175,514.7649,514.6175,514.755,331.0
2023-12-04 10:50:00,523.7,523.7,523.02,523.02,400.0,514.4603,514.4603,513.7923,513.7923,400.0
2023-12-04 10:55:00,522.62,522.94,522.14,522.39,600.0,513.3994,513.7137,512.9278,513.1734,600.0
2023-12-04 11:00:00,522.28,522.28,522.02,522.02,300.0,513.0654,513.0654,512.81,512.81,300.0
2023-12-04 11:05:00,522.48,523.79,522.47,523.38,1175.0,513.2619,514.5487,513.252,514.146,1175.0
2023-12-04 11:10:00,523.45,523.45,522.84,523.41,1700.0,514.2147,514.2147,513.6155,514.1754,1700.0
2023-12-04 11:15:00,524.82,524.82,524.01,524.39,400.0,515.5606,515.5606,514.7649,515.1382,400.0
2023-12-04 11:20:00,524.56,525.44,524.08,525.44,1200.0,515.3052,516.1696,514.8336,516.1696,1200.0
2023-12-04 11:25:00,525.17,525.17,525.02,525.02,212.0,515.9044,515.9044,515.757,515.757,212.0
2023-12-04 11:30:00,525.35,525.35,525.35,525.35,100.0,516.0812,516.0812,516.0812,516.0812,100.0
2023-12-04 11:35:00,525.16,525.16,524.75,524.84,531.0,515.8946,515.8946,515.4918,515.5802,531.0
2023-12-04 11:40:00,525.09,525.09,525.09,525.09,1035.0,515.8258,515.8258,515.8258,515.8258,1035.0
2023-12-04 11:45:00,524.88,525.02,524.88,525.02,300.0,515.6195,515.757,515.6195,515.757,300.0
2023-12-04 11:50:00,525.5,525.99,525.5,525.9,300.0,516.2286,516.7099,516.2286,516.6215,300.0
2023-12-04 11:55:00,525.94,525.94,525.94,525.94,100.0,516.6608,516.6608,516.6608,516.6608,100.0
2023-12-04 12:00:00,525.9,525.91,525.56,525.56,312.0,516.6215,516.6313,516.2875,516.2875,312.0
2023-12-04 12:05:00,525.38,525.53,525.13,525.13,300.0,516.1107,516.258,515.8651,515.8651,300.0
2023-12-04 12:10:00,525.56,525.56,525.56,525.56,100.0,516.2875,516.2875,516.2875,516.2875,100.0
2023-12-04 12:15:00,525.77,526.07,525.49,525.54,776.0,516.4938,516.7885,516.2187,516.2679,776.0
2023-12-04 12:20:00,525.16,525.16,525.16,525.16,100.0,515.8946,515.8946,515.8946,515.8946,100.0
2023-12-04 12:25:00,525.72,525.72,525.72,525.72,100.0,516.4447,516.4447,516.4447,516.4447,100.0
2023-12-04 12:30:00,525.2,525.2,525.04,525.2,324.0,515.9339,515.9339,515.7767,515.9339,324.0
2023-12-04 12:35:00,525.21,526.05,525.2,526.05,1003.0,515.9437,516.7689,515.9339,516.7689,1003.0
2023-12-04 12:40:00,526.59,526.59,526.19,526.2,200.0,517.2993,517.2993,516.9064,516.9162,200.0
2023-12-04 12:45:00,526.19,526.19,526.19,526.19,100.0,516.9064,516.9064,516.9064,516.9064,100.0
2023-12-04 12:50:00,526.39,526.4,525.88,525.88,1130.0,517.1029,517.1127,516.6019,516.6019,1130.0
2023-12-04 12:55:00,526.23,526.65,526.23,526.65,950.0,516.9457,517.3583,516.9457,517.3583,950.0
2023-12-04 13:00:00,526.26,526.27,525.83,525.83,300.0,516.9752,516.985,516.5527,516.5527,300.0
2023-12-04 13:05:00,525.66,525.66,525.66,525.66,100.0,516.3857,516.3857,516.3857,516.3857,100.0
2023-12-04 13:10:00,525.28,525.28,525.28,525.28,200.0,516.0125,516.0125,516.0125,516.0125,200.0
2023-12-04 13:15:00,525.06,525.06,525.06,525.06,100.0,515.7963,515.7963,515.7963,515.7963,100.0
2023-12-04 13:20:00,524.66,524.67,524.66,524.67,200.0,515.4034,515.4132,515.4034,515.4132,200.0
2023-12-04 13:25:00,524.77,524.78,524.19,524.19,200.0,515.5114,515.5213,514.9417,514.9417,200.0
2023-12-04 13:30:00,524.35,524.64,524.24,524.64,706.0,515.0989,515.3837,514.9908,515.3837,706.0
2023-12-04 13:35:00,524.64,524.85,524.64,524.84,301.0,515.3837,515.59,515.3837,515.5802,301.0
2023-12-04 13:40:00,525.08,525.08,525.07,525.08,100.0,515.816,515.816,515.8062,515.816,100.0
2023-12-04 13:45:00,525.31,525.57,524.84,525.49,904.0,516.0419,516.2973,515.5802,516.2187,904.0
2023-12-04 13:50:00,525.49,525.49,525.49,525.49,0.0,516.2187,516.2187,516.2187,516.2187,0.0
2023-12-04 13:55:00,525.16,525.16,524.96,524.96,200.0,515.8946,515.8946,515.6981,515.6981,200.0
2023-12-04 14:00:00,524.69,524.69,524.69,524.69,100.0,515.4329,515.4329,515.4329,515.4329,100.0
2023-12-04 14:05:00,524.46,524.73,524.31,524.73,512.0,515.2069,515.4722,515.0596,515.4722,512.0
2023-12-04 14:10:00,524.61,525.12,524.6,525.12,519.0,515.3543,515.8553,515.3444,515.8553,519.0
2023-12-04 14:15:00,525.02,525.02,524.56,524.56,500.0,515.757,515.757,515.3052,515.3052,500.0
2023-12-04 14:20:00,524.49,524.64,524.23,524.6,1079.0,515.2364,515.3837,514.981,515.3444,1079.0
2023-12-04 14:25:00,524.57,524.57,523.94,523.94,800.0,515.315,515.315,514.6961,514.6961,800.0
2023-12-04 14:30:00,524.28,524.64,524.28,524.57,856.0,515.0301,515.3837,515.0301,515.315,856.0
2023-12-04 14:35:00,524.22,524.43,524.07,524.43,1611.0,514.9712,515.1774,514.8238,515.1774,1611.0
2023-12-04 14:40:00,524.52,524.59,524.5,524.58,1111.0,515.2659,515.3346,515.2462,515.3248,1111.0
2023-12-04 14:45:00,524.64,524.65,524.51,524.51,231.0,515.3837,515.3936,515.256,515.256,231.0
2023-12-04 14:50:00,524.51,524.51,524.51,524.51,0.0,515.256,515.256,515.256,515.256,0.0
2023-12-04 14:55:00,524.67,524.96,524.66,524.96,1040.0,515.4132,515.6981,515.4034,515.6981,1040.0
2023-12-04 15:00:00,524.88,525.06,524.88,525.06,312.0,515.6195,515.7963,515.6195,515.7963,312.0
2023-12-04 15:05:00,525.09,525.1,524.87,524.87,609.0,515.8258,515.8356,515.6097,515.6097,609.0
2023-12-04 15:10:00,524.86,525.14,524.82,525.14,546.0,515.5999,515.8749,515.5606,515.8749,546.0
2023-12-04 15:15:00,525.04,525.34,525.03,525.34,200.0,515.7767,516.0714,515.7669,516.0714,200.0
2023-12-04 15:20:00,525.34,525.34,524.89,524.89,300.0,516.0714,516.0714,515.6293,515.6293,300.0
2023-12-04 15:25:00,524.9,525.02,524.62,524.62,562.0,515.6392,515.757,515.3641,515.3641,562.0
2023-12-04 15:30:00,524.55,524.96,524.55,524.96,200.0,515.2953,515.6981,515.2953,515.6981,200.0
2023-12-04 15:35:00,525.45,525.45,525.08,525.09,584.0,516.1795,516.1795,515.816,515.8258,584.0
2023-12-04 15:40:00,525.26,525.63,525.13,525.63,595.0,515.9928,516.3563,515.8651,516.3563,595.0
2023-12-04 15:45:00,525.96,525.96,525.54,525.75,562.0,516.6805,516.6805,516.2679,516.4742,562.0
2023-12-04 15:50:00,526.3,526.45,525.28,525.3,2718.0,517.0145,517.1618,516.0125,516.0321,2718.0
2023-12-04 15:55:00,525.6,525.94,525.07,525.17,6914.0,516.3268,516.6608,515.8062,515.9044,6914.0
2023-12-05 09:30:00,523.11,523.11,521.19,521.72,2539.0,513.8807,513.8807,511.9946,512.5153,2539.0
2023-12-05 09:35:00,520.63,521.65,517.19,517.49,800.0,511.4445,512.4465,508.0652,508.3599,800.0
2023-12-05 09:40:00,519.6,519.66,517.78,517.78,500.0,510.4327,510.4916,508.6448,508.6448,500.0
2023-12-05 09:45:00,518.56,518.91,517.1,518.91,801.0,509.411,509.7548,507.9768,509.7548,801.0
2023-12-05 09:50:00,520.16,521.5,519.44,521.48,1315.0,510.9828,512.2991,510.2755,512.2795,1315.0
2023-12-05 09:55:00,521.49,522.17,520.88,520.88,835.0,512.2893,512.9573,511.6901,511.6901,835.0
2023-12-05 10:00:00,521.38,522.36,521.37,522.36,300.0,512.1813,513.144,512.1714,513.144,300.0
2023-12-05 10:05:00,521.75,521.97,521.36,521.97,500.0,512.5447,512.7608,512.1616,512.7608,500.0
2023-12-05 10:10:00,521.18,521.18,521.18,521.18,100.0,511.9848,511.9848,511.9848,511.9848,100.0
2023-12-05 10:15:00,521.44,521.44,520.62,520.9,800.0,512.2402,512.2402,511.4347,511.7097,800.0
2023-12-05 10:20:00,522.23,522.74,522.05,522.74,1600.0,513.0163,513.5173,512.8394,513.5173,1600.0
2023-12-05 10:25:00,521.51,521.57,521.37,521.57,824.0,512.309,512.3679,512.1714,512.3679,824.0
2023-12-05 10:30:00,520.65,521.44,520.65,521.44,218.0,511.4641,512.2402,511.4641,512.2402,218.0
2023-12-05 10:35:00,521.44,521.44,521.44,521.44,0.0,512.2402,512.2402,512.2402,512.2402,0.0
2023-12-05 10:40:00,521.95,522.75,521.95,522.71,800.0,512.7412,513.5271,512.7412,513.4878,800.0
2023-12-05 10:45:00,521.92,522.19,521.84,522.19,470.0,512.7117,512.977,512.6331,512.977,470.0
2023-12-05 10:50:00,522.03,522.03,521.82,521.82,200.0,512.8198,512.8198,512.6135,512.6135,200.0
2023-12-05 10:55:00,522.27,523.05,522.24,523.05,2201.0,513.0556,513.8218,513.0261,513.8218,2201.0
2023-12-05 11:00:00,523.1,523.1,523.1,523.1,100.0,513.8709,513.8709,513.8709,513.8709,100.0
2023-12-05 11:05:00,523.54,523.94,523.3,523.3,900.0,514.3031,514.6961,514.0674,514.0674,900.0
2023-12-05 11:10:00,523.38,523.82,523.26,523.26,1400.0,514.146,514.5782,514.0281,514.0281,1400.0
2023-12-05 11:15:00,522.96,523.53,521.44,521.44,2413.0,513.7334,514.2933,512.2402,512.2402,2413.0
2023-12-05 11:20:00,521.19,521.93,521.19,521.93,200.0,511.9946,512.7216,511.9946,512.7216,200.0
2023-12-05 11:25:00,523.38,523.71,523.38,523.71,200.0,514.146,514.4701,514.146,514.4701,200.0
2023-12-05 11:30:00,523.71,523.71,523.71,523.71,0.0,514.4701,514.4701,514.4701,514.4701,0.0
2023-12-05 11:35:00,523.71,523.71,523.71,523.71,0.0,514.4701,514.4701,514.4701,514.4701,0.0
2023-12-05 11:40:00,524.57,524.57,524.57,524.57,100.0,515.315,515.315,515.315,515.315,100.0
2023-12-05 11:45:00,524.37,524.37,523.33,523.33,515.0,515.1185,515.1185,514.0969,514.0969,515.0
2023-12-05 11:50:00,522.82,522.82,522.0,522.07,300.0,513.5959,513.5959,512.7903,512.8591,300.0
2023-12-05 11:55:00,521.5,521.78,521.5,521.65,400.0,512.2991,512.5742,512.2991,512.4465,400.0
2023-12-05 12:00:00,522.18,522.18,522.09,522.09,200.0,512.9671,512.9671,512.8787,512.8787,200.0
2023-12-05 12:05:00,522.93,522.93,522.93,522.93,100.0,513.7039,513.7039,513.7039,513.7039,100.0
2023-12-05 12:10:00,522.88,523.12,522.76,522.76,700.0,513.6548,513.8906,513.5369,513.5369,700.0
2023-12-05 12:15:00,523.33,523.78,522.96,523.05,512.0,514.0969,514.5389,513.7334,513.8218,512.0
2023-12-05 12:20:00,523.04,523.51,522.7,522.7,623.0,513.812,514.2737,513.478,513.478,623.0
2023-12-05 12:25:00,522.7,522.7,522.7,522.7,0.0,513.478,513.478,513.478,513.478,0.0
2023-12-05 12:30:00,522.37,522.37,521.75,522.35,411.0,513.1538,513.1538,512.5447,513.1341,411.0
2023-12-05 12:35:00,522.33,522.33,522.13,522.13,561.0,513.1145,513.1145,512.918,512.918,561.0
2023-12-05 12:40:00,521.76,522.1,521.64,521.64,1600.0,512.5546,512.8886,512.4367,512.4367,1600.0
2023-12-05 12:45:00,521.2,521.21,521.2,521.2,203.0,512.0044,512.0143,512.0044,512.0044,203.0
2023-12-05 12:50:00,521.63,522.28,521.63,522.28,308.0,512.4268,513.0654,512.4268,513.0654,308.0
2023-12-05 12:55:00,522.63,522.72,522.63,522.72,201.0,513.4092,513.4976,513.4092,513.4976,201.0
2023-12-05 13:00:00,522.72,522.72,522.72,522.72,0.0,513.4976,513.4976,513.4976,513.4976,0.0
2023-12-05 13:05:00,522.84,522.99,522.83,522.99,200.0,513.6155,513.7629,513.6057,513.7629,200.0
2023-12-05 13:10:00,523.18,523.18,522.92,522.92,200.0,513.9495,513.9495,513.6941,513.6941,200.0
2023-12-05 13:15:00,522.46,522.47,522.46,522.46,100.0,513.2422,513.252,513.2422,513.2422,100.0
2023-12-05 13:20:00,522.92,522.92,522.41,522.41,233.0,513.6941,513.6941,513.1931,513.1931,233.0
2023-12-05 13:25:00,522.3,522.78,522.3,522.78,680.0,513.085,513.5566,513.085,513.5566,680.0
2023-12-05 13:30:00,522.65,522.65,522.65,522.65,100.0,513.4289,513.4289,513.4289,513.4289,100.0
2023-12-05 13:35:00,522.32,522.32,521.82,521.82,732.0,513.1047,513.1047,512.6135,512.6135,732.0
2023-12-05 13:40:00,521.65,521.65,521.53,521.54,300.0,512.4465,512.4465,512.3286,512.3384,300.0
2023-12-05 13:45:00,521.54,521.54,521.54,521.54,0.0,512.3384,512.3384,512.3384,512.3384,0.0
2023-12-05 13:50:00,521.99,521.99,521.38,521.38,200.0,512.7805,512.7805,512.1813,512.1813,200.0
2023-12-05 13:55:00,521.39,521.39,521.14,521.14,500.0,512.1911,512.1911,511.9455,511.9455,500.0
2023-12-05 14:00:00,521.5,521.5,521.5,521.5,100.0,512.2991,512.2991,512.2991,512.2991,100.0
2023-12-05 14:05:00,522.0,522.0,522.0,522.0,235.0,512.7903,512.7903,512.7903,512.7903,235.0
2023-12-05 14:10:00,522.5,522.5,522.5,522.5,100.0,513.2815,513.2815,513.2815,513.2815,100.0
2023-12-05 14:15:00,522.84,522.84,522.84,522.84,100.0,513.6155,513.6155,513.6155,513.6155,100.0
2023-12-05 14:20:00,522.84,523.23,522.83,523.23,304.0,513.6155,513.9986,513.6057,513.9986,304.0
2023-12-05 14:25:00,523.18,523.18,523.18,523.18,100.0,513.9495,513.9495,513.9495,513.9495,100.0
2023-12-05 14:30:00,522.97,522.97,522.66,522.79,1032.0,513.7432,513.7432,513.4387,513.5664,1032.0
2023-12-05 14:35:00,522.4,523.35,522.4,523.29,600.0,513.1833,514.1165,513.1833,514.0576,600.0
2023-12-05 14:40:00,522.26,522.26,522.25,522.26,224.0,513.0457,513.0457,513.0359,513.0457,224.0
2023-12-05 14:45:00,522.18,522.96,522.18,522.92,300.0,512.9671,513.7334,512.9671,513.6941,300.0
2023-12-05 14:50:00,523.4,523.82,523.4,523.82,692.0,514.1656,514.5782,514.1656,514.5782,692.0
2023-12-05 14:55:00,523.89,523.89,523.74,523.74,207.0,514.647,514.647,514.4996,514.4996,207.0
2023-12-05 15:00:00,523.8,523.97,523.8,523.97,200.0,514.5586,514.7256,514.5586,514.7256,200.0
2023-12-05 15:05:00,523.9,524.06,523.9,524.06,226.0,514.6568,514.814,514.6568,514.814,226.0
2023-12-05 15:10:00,524.07,524.07,523.89,523.9,253.0,514.8238,514.8238,514.647,514.6568,253.0
2023-12-05 15:15:00,523.83,523.83,523.58,523.71,826.0,514.588,514.588,514.3424,514.4701,826.0
2023-12-05 15:20:00,523.61,523.75,523.49,523.75,848.0,514.3719,514.5094,514.254,514.5094,848.0
2023-12-05 15:25:00,523.51,523.54,523.16,523.46,2722.0,514.2737,514.3031,513.9299,514.2246,2722.0
2023-12-05 15:30:00,523.46,523.95,523.44,523.57,1209.0,514.2246,514.7059,514.2049,514.3326,1209.0
2023-12-05 15:35:00,523.0,523.22,522.54,522.94,707.0,513.7727,513.9888,513.3208,513.7137,707.0
2023-12-05 15:40:00,522.39,522.56,522.31,522.36,1126.0,513.1734,513.3404,513.0949,513.144,1126.0
2023-12-05 15:45:00,522.38,523.16,522.38,522.98,446.0,513.1636,513.9299,513.1636,513.753,446.0
2023-12-05 15:50:00,522.98,523.35,522.82,522.88,704.0,513.753,514.1165,513.5959,513.6548,704.0
2023-12-05 15:55:00,522.59,523.87,522.55,523.87,4715.0,513.3699,514.6273,513.3306,514.6273,4715.0
2023-12-06 09:30:00,526.92,526.92,526.92,526.92,1804.0,517.6235,517.6235,517.6235,517.6235,1804.0
2023-12-06 09:35:00,527.0,527.0,526.83,526.83,304.0,517.7021,517.7021,517.5351,517.5351,304.0
2023-12-06 09:40:00,525.96,525.96,525.95,525.96,100.0,516.6805,516.6805,516.6706,516.6805,100.0
2023-12-06 09:45:00,525.96,525.96,525.96,525.96,0.0,516.6805,516.6805,516.6805,516.6805,0.0
2023-12-06 09:50:00,526.6,526.6,525.9,525.9,211.0,517.3092,517.3092,516.6215,516.6215,211.0
2023-12-06 09:55:00,525.9,525.9,525.9,525.9,0.0,516.6215,516.6215,516.6215,516.6215,0.0
2023-12-06 10:00:00,526.8,526.92,526.06,526.63,1098.0,517.5056,517.6235,516.7787,517.3386,1098.0
2023-12-06 10:05:00,527.48,527.75,527.48,527.75,205.0,518.1736,518.4389,518.1736,518.4389,205.0
2023-12-06 10:10:00,527.32,527.75,527.13,527.13,800.0,518.0165,518.4389,517.8298,517.8298,800.0
2023-12-06 10:15:00,527.69,527.69,527.04,527.42,2522.0,518.3799,518.3799,517.7414,518.1147,2522.0
2023-12-06 10:20:00,527.24,527.28,526.39,526.51,2470.0,517.9379,517.9772,517.1029,517.2207,2470.0
2023-12-06 10:25:00,526.2,527.31,526.19,526.93,3300.0,516.9162,518.0066,516.9064,517.6333,3300.0
2023-12-06 10:30:00,527.17,527.26,526.39,526.39,458.0,517.8691,517.9575,517.1029,517.1029,458.0
2023-12-06 10:35:00,526.39,526.39,526.39,526.39,0.0,517.1029,517.1029,517.1029,517.1029,0.0
2023-12-06 10:40:00,525.63,525.9,525.63,525.89,1012.0,516.3563,516.6215,516.3563,516.6117,1012.0
2023-12-06 10:45:00,525.89,526.38,525.77,526.31,535.0,516.6117,517.093,516.4938,517.0243,535.0
2023-12-06 10:50:00,526.45,526.49,525.56,525.74,1034.0,517.1618,517.2011,516.2875,516.4643,1034.0
2023-12-06 10:55:00,526.21,527.15,526.21,526.63,400.0,516.926,517.8495,516.926,517.3386,400.0
2023-12-06 11:00:00,527.21,527.82,526.71,526.71,2927.0,517.9084,518.5076,517.4172,517.4172,2927.0
2023-12-06 11:05:00,525.89,526.82,525.69,525.69,600.0,516.6117,517.5253,516.4152,516.4152,600.0
2023-12-06 11:10:00,526.33,526.33,526.33,526.33,200.0,517.0439,517.0439,517.0439,517.0439,200.0
2023-12-06 11:15:00,527.06,527.98,526.44,527.2,2132.0,517.761,518.6648,517.152,517.8986,2132.0
2023-12-06 11:20:00,526.41,526.54,525.63,525.63,400.0,517.1225,517.2502,516.3563,516.3563,400.0
2023-12-06 11:25:00,525.1,525.37,524.45,524.45,1286.0,515.8356,516.1009,515.1971,515.1971,1286.0
2023-12-06 11:30:00,524.21,524.21,523.35,523.35,784.0,514.9613,514.9613,514.1165,514.1165,784.0
2023-12-06 11:35:00,523.41,525.14,523.41,524.25,1877.0,514.1754,515.8749,514.1754,515.0006,1877.0
2023-12-06 11:40:00,523.94,524.53,522.85,523.11,5888.0,514.6961,515.2757,513.6253,513.8807,5888.0
2023-12-06 11:45:00,522.8,523.56,522.65,523.56,849.0,513.5762,514.3228,513.4289,514.3228,849.0
2023-12-06 11:50:00,523.55,524.08,522.88,522.89,2241.0,514.313,514.8336,513.6548,513.6646,2241.0
2023-12-06 11:55:00,523.64,524.33,523.63,524.06,1000.0,514.4014,515.0792,514.3916,514.814,1000.0
2023-12-06 12:00:00,524.05,524.05,524.05,524.05,100.0,514.8042,514.8042,514.8042,514.8042,100.0
2023-12-06 12:05:00,523.5,523.64,523.28,523.45,400.0,514.2639,514.4014,514.0477,514.2147,400.0
2023-12-06 12:10:00,523.14,524.53,523.14,524.48,800.0,513.9102,515.2757,513.9102,515.2266,800.0
2023-12-06 12:15:00,523.75,523.75,523.23,523.23,200.0,514.5094,514.5094,513.9986,513.9986,200.0
2023-12-06 12:20:00,523.23,523.23,523.23,523.23,0.0,513.9986,513.9986,513.9986,513.9986,0.0
2023-12-06 12:25:00,522.52,522.85,522.41,522.44,600.0,513.3011,513.6253,513.1931,513.2226,600.0
2023-12-06 12:30:00,522.84,522.84,522.53,522.54,200.0,513.6155,513.6155,513.311,513.3208,200.0
2023-12-06 12:35:00,523.29,523.33,523.2,523.33,502.0,514.0576,514.0969,513.9691,514.0969,502.0
2023-12-06 12:40:00,524.15,524.26,524.0,524.26,800.0,514.9024,515.0104,514.755,515.0104,800.0
2023-12-06 12:45:00,523.14,523.14,522.92,522.92,200.0,513.9102,513.9102,513.6941,513.6941,200.0
2023-12-06 12:50:00,521.66,521.66,521.66,521.66,100.0,512.4563,512.4563,512.4563,512.4563,100.0
2023-12-06 12:55:00,521.66,521.66,521.26,521.33,300.0,512.4563,512.4563,512.0634,512.1321,300.0
2023-12-06 13:00:00,521.59,521.59,521.18,521.18,549.0,512.3876,512.3876,511.9848,511.9848,549.0
2023-12-06 13:05:00,521.05,521.05,520.9,520.9,400.0,511.8571,511.8571,511.7097,511.7097,400.0
2023-12-06 13:10:00,520.9,520.9,520.9,520.9,0.0,511.7097,511.7097,511.7097,511.7097,0.0
2023-12-06 13:15:00,521.0,521.05,520.39,521.05,1943.0,511.808,511.8571,511.2087,511.8571,1943.0
2023-12-06 13:20:00,520.59,521.25,520.54,520.83,4904.0,511.4052,512.0536,511.3561,511.641,4904.0
2023-12-06 13:25:00,520.83,521.05,520.82,520.99,3595.0,511.641,511.8571,511.6311,511.7981,3595.0
2023-12-06 13:30:00,520.61,520.72,520.46,520.72,811.0,511.4248,511.5329,511.2775,511.5329,811.0
2023-12-06 13:35:00,520.46,520.85,520.44,520.85,303.0,511.2775,511.6606,511.2578,511.6606,303.0
2023-12-06 13:40:00,520.6,520.6,520.25,520.38,600.0,511.415,511.415,511.0712,511.1989,600.0
2023-12-06 13:45:00,520.49,520.52,520.07,520.51,899.0,511.307,511.3364,510.8944,511.3266,899.0
2023-12-06 13:50:00,520.07,520.33,520.07,520.28,500.0,510.8944,511.1498,510.8944,511.1007,500.0
2023-12-06 13:55:00,520.1,520.16,519.82,520.15,511.0,510.9238,510.9828,510.6488,510.973,511.0
2023-12-06 14:00:00,519.94,519.94,519.11,519.74,1673.0,510.7667,510.7667,509.9513,510.5702,1673.0
2023-12-06 14:05:00,519.76,519.77,519.26,519.26,764.0,510.5898,510.5997,510.0987,510.0987,764.0
2023-12-06 14:10:00,519.26,519.28,518.66,518.67,1702.0,510.0987,510.1183,509.5092,509.5191,1702.0
2023-12-06 14:15:00,518.75,519.08,518.49,519.06,2039.0,509.5977,509.9218,509.3422,509.9022,2039.0
2023-12-06 14:20:00,518.94,518.94,518.27,518.27,720.0,509.7843,509.7843,509.1261,509.1261,720.0
2023-12-06 14:25:00,517.71,518.52,517.71,518.36,2183.0,508.576,509.3717,508.576,509.2145,2183.0
2023-12-06 14:30:00,518.64,519.34,518.64,519.34,800.0,509.4896,510.1773,509.4896,510.1773,800.0
2023-12-06 14:35:00,519.85,519.85,518.74,518.74,687.0,510.6783,510.6783,509.5878,509.5878,687.0
2023-12-06 14:40:00,518.78,518.84,518.65,518.84,400.0,509.6271,509.6861,509.4994,509.6861,400.0
2023-12-06 14:45:00,518.72,518.72,518.54,518.54,318.0,509.5682,509.5682,509.3914,509.3914,318.0
2023-12-06 14:50:00,518.39,518.6,518.39,518.6,300.0,509.244,509.4503,509.244,509.4503,300.0
2023-12-06 14:55:00,518.6,518.6,518.6,518.6,0.0,509.4503,509.4503,509.4503,509.4503,0.0
2023-12-06 15:00:00,518.44,518.44,517.88,517.88,1206.0,509.2931,509.2931,508.743,508.743,1206.0
2023-12-06 15:05:00,518.08,518.77,518.08,518.62,1900.0,508.9395,509.6173,508.9395,509.47,1900.0
2023-12-06 15:10:00,518.3,518.3,518.3,518.3,132.0,509.1556,509.1556,509.1556,509.1556,132.0
2023-12-06 15:15:00,517.94,518.38,517.72,518.21,2013.0,508.802,509.2342,508.5858,509.0672,2013.0
2023-12-06 15:20:00,518.02,518.23,518.02,518.23,200.0,508.8805,509.0868,508.8805,509.0868,200.0
2023-12-06 15:25:00,517.71,517.92,517.14,517.86,2904.0,508.576,508.7823,508.0161,508.7234,2904.0
2023-12-06 15:30:00,517.78,518.2,517.78,518.2,1302.0,508.6448,509.0574,508.6448,509.0574,1302.0
2023-12-06 15:35:00,517.84,517.84,517.42,517.42,563.0,508.7037,508.7037,508.2911,508.2911,563.0
2023-12-06 15:40:00,517.03,517.36,516.87,517.35,2880.0,507.908,508.2322,507.7508,508.2224,2880.0
2023-12-06 15:45:00,517.34,517.34,516.59,516.82,2545.0,508.2125,508.2125,507.4758,507.7017,2545.0
2023-12-06 15:50:00,516.84,517.27,515.45,515.45,5932.0,507.7214,508.1438,506.3559,506.3559,5932.0
2023-12-06 15:55:00,515.87,516.1,515.0,515.06,30313.0,506.7685,506.9944,505.9138,505.9728,30313.0
2023-12-07 09:30:00,516.99,518.46,513.7,518.0,4663.0,507.8687,509.3128,504.6368,508.8609,4663.0
2023-12-07 09:35:00,517.11,517.63,517.11,517.12,400.0,507.9866,508.4974,507.9866,507.9964,400.0
2023-12-07 09:40:00,516.36,517.17,516.36,517.0,1599.0,507.2498,508.0455,507.2498,507.8785,1599.0
2023-12-07 09:45:00,516.99,516.99,515.44,515.45,800.0,507.8687,507.8687,506.3461,506.3559,800.0
2023-12-07 09:50:00,514.93,517.45,514.93,516.99,1607.0,505.8451,508.3206,505.8451,507.8687,1607.0
2023-12-07 09:55:00,516.92,516.92,516.33,516.57,400.0,507.7999,507.7999,507.2204,507.4561,400.0
2023-12-07 10:00:00,516.78,517.14,516.17,516.17,800.0,507.6624,508.0161,507.0632,507.0632,800.0
2023-12-07 10:05:00,516.18,517.11,516.18,516.92,636.0,507.073,507.9866,507.073,507.7999,636.0
2023-12-07 10:10:00,516.06,517.05,516.06,517.05,400.0,506.9551,507.9277,506.9551,507.9277,400.0
2023-12-07 10:15:00,516.66,517.18,516.66,516.69,525.0,507.5445,508.0554,507.5445,507.574,525.0
2023-12-07 10:20:00,516.93,516.93,516.16,516.5,708.0,507.8098,507.8098,507.0534,507.3874,708.0
2023-12-07 10:25:00,517.21,517.21,516.35,517.01,300.0,508.0848,508.0848,507.24,507.8884,300.0
2023-12-07 10:30:00,517.19,517.47,517.02,517.02,375.0,508.0652,508.3402,507.8982,507.8982,375.0
2023-12-07 10:35:00,517.02,517.02,517.02,517.02,0.0,507.8982,507.8982,507.8982,507.8982,0.0
2023-12-07 10:40:00,516.42,516.42,515.53,515.53,615.0,507.3088,507.3088,506.4345,506.4345,615.0
2023-12-07 10:45:00,515.13,515.26,514.99,515.18,2799.0,506.0415,506.1692,505.904,506.0906,2799.0
2023-12-07 10:50:00,515.18,515.21,515.18,515.21,200.0,506.0906,506.1201,506.0906,506.1201,200.0
2023-12-07 10:55:00,515.01,515.01,514.43,514.43,800.0,505.9236,505.9236,505.3539,505.3539,800.0
2023-12-07 11:00:00,514.75,515.01,514.43,514.89,700.0,505.6682,505.9236,505.3539,505.8058,700.0
2023-12-07 11:05:00,515.56,515.56,514.78,514.78,205.0,506.4639,506.4639,505.6977,505.6977,205.0
2023-12-07 11:10:00,514.11,514.2,513.39,513.39,775.0,505.0395,505.1279,504.3322,504.3322,775.0
2023-12-07 11:15:00,512.98,513.33,512.98,513.33,700.0,503.9295,504.2733,503.9295,504.2733,700.0
2023-12-07 11:20:00,513.33,513.33,513.32,513.33,473.0,504.2733,504.2733,504.2635,504.2733,473.0
2023-12-07 11:25:00,513.39,514.64,513.39,514.09,1000.0,504.3322,505.5602,504.3322,505.0199,1000.0
2023-12-07 11:30:00,513.7,513.94,513.7,513.94,300.0,504.6368,504.8725,504.6368,504.8725,300.0
2023-12-07 11:35:00,514.14,514.5,513.87,514.08,2367.0,505.069,505.4226,504.8038,505.0101,2367.0
2023-12-07 11:40:00,514.39,514.39,514.05,514.14,600.0,505.3146,505.3146,504.9806,505.069,600.0
2023-12-07 11:45:00,514.0,514.0,513.02,513.36,5202.0,504.9315,504.9315,503.9688,504.3028,5202.0
2023-12-07 11:50:00,513.09,513.59,513.09,513.59,300.0,504.0375,504.5287,504.0375,504.5287,300.0
2023-12-07 11:55:00,513.42,513.42,512.9,512.9,300.0,504.3617,504.3617,503.8509,503.8509,300.0
2023-12-07 12:00:00,513.43,513.45,512.63,512.64,1500.0,504.3715,504.3912,503.5856,503.5955,1500.0
2023-12-07 12:05:00,512.63,512.63,512.3,512.45,400.0,503.5856,503.5856,503.2615,503.4088,400.0
2023-12-07 12:10:00,512.8,512.84,511.2,511.5,3361.0,503.7526,503.7919,502.1809,502.4756,3361.0
2023-12-07 12:15:00,512.0,512.49,512.0,512.49,1251.0,502.9668,503.4481,502.9668,503.4481,1251.0
2023-12-07 12:20:00,512.5,512.5,512.21,512.21,200.0,503.4579,503.4579,503.173,503.173,200.0
2023-12-07 12:25:00,511.53,511.96,511.23,511.96,337.0,502.505,502.9275,502.2103,502.9275,337.0
2023-12-07 12:30:00,511.62,512.14,511.62,511.69,859.0,502.5935,503.1043,502.5935,502.6622,859.0
2023-12-07 12:35:00,511.64,511.73,511.64,511.73,200.0,502.6131,502.7015,502.6131,502.7015,200.0
2023-12-07 12:40:00,511.82,512.01,511.68,511.75,1872.0,502.7899,502.9766,502.6524,502.7212,1872.0
2023-12-07 12:45:00,511.77,511.77,510.97,510.98,1500.0,502.7408,502.7408,501.9549,501.9647,1500.0
2023-12-07 12:50:00,510.31,510.31,509.23,510.06,1008.0,501.3066,501.3066,500.2456,501.061,1008.0
2023-12-07 12:55:00,510.01,510.25,510.01,510.04,400.0,501.0119,501.2476,501.0119,501.0413,400.0
2023-12-07 13:00:00,510.58,510.58,510.1,510.1,700.0,501.5718,501.5718,501.1003,501.1003,700.0
2023-12-07 13:05:00,510.1,510.1,510.1,510.1,0.0,501.1003,501.1003,501.1003,501.1003,0.0
2023-12-07 13:10:00,510.42,510.42,510.42,510.42,100.0,501.4146,501.4146,501.4146,501.4146,100.0
2023-12-07 13:15:00,510.49,510.49,509.83,510.19,1000.0,501.4834,501.4834,500.835,501.1887,1000.0
2023-12-07 13:20:00,510.4,510.4,509.61,509.61,2005.0,501.395,501.395,500.6189,500.6189,2005.0
2023-12-07 13:25:00,509.61,509.61,508.48,509.07,2200.0,500.6189,500.6189,499.5089,500.0884,2200.0
2023-12-07 13:30:00,509.45,509.9,509.27,509.86,1799.0,500.4617,500.9038,500.2849,500.8645,1799.0
2023-12-07 13:35:00,509.88,509.88,508.63,508.72,1544.0,500.8842,500.8842,499.6562,499.7446,1544.0
2023-12-07 13:40:00,509.09,509.09,508.65,508.88,625.0,500.1081,500.1081,499.6759,499.9018,625.0
2023-12-07 13:45:00,508.88,508.88,508.88,508.88,0.0,499.9018,499.9018,499.9018,499.9018,0.0
2023-12-07 13:50:00,508.65,508.65,508.65,508.65,100.0,499.6759,499.6759,499.6759,499.6759,100.0
2023-12-07 13:55:00,508.65,508.65,508.65,508.65,0.0,499.6759,499.6759,499.6759,499.6759,0.0
2023-12-07 14:00:00,508.66,508.66,508.17,508.17,1516.0,499.6857,499.6857,499.2043,499.2043,1516.0
2023-12-07 14:05:00,508.78,508.88,508.3,508.7,2488.0,499.8036,499.9018,499.332,499.725,2488.0
2023-12-07 14:10:00,509.39,509.39,509.11,509.19,604.0,500.4028,500.4028,500.1277,500.2063,604.0
2023-12-07 14:15:00,509.3,509.61,508.58,509.61,1782.0,500.3144,500.6189,499.6071,500.6189,1782.0
2023-12-07 14:20:00,509.6,509.62,508.83,508.83,2114.0,500.6091,500.6287,499.8527,499.8527,2114.0
2023-12-07 14:25:00,508.69,508.92,508.34,508.34,2512.0,499.7151,499.9411,499.3713,499.3713,2512.0
2023-12-07 14:30:00,508.38,508.74,508.34,508.34,1037.0,499.4106,499.7643,499.3713,499.3713,1037.0
2023-12-07 14:35:00,508.54,508.63,508.08,508.45,2172.0,499.5678,499.6562,499.1159,499.4794,2172.0
2023-12-07 14:40:00,508.64,509.01,508.46,508.46,1697.0,499.666,500.0295,499.4892,499.4892,1697.0
2023-12-07 14:45:00,508.59,508.84,508.58,508.84,200.0,499.6169,499.8625,499.6071,499.8625,200.0
2023-12-07 14:50:00,508.89,508.89,508.88,508.89,200.0,499.9116,499.9116,499.9018,499.9116,200.0
2023-12-07 14:55:00,508.54,508.54,508.3,508.3,800.0,499.5678,499.5678,499.332,499.332,800.0
2023-12-07 15:00:00,508.3,508.35,508.24,508.25,690.0,499.332,499.3811,499.2731,499.2829,690.0
2023-12-07 15:05:00,508.08,508.31,507.72,507.73,300.0,499.1159,499.3419,498.7623,498.7721,300.0
2023-12-07 15:10:00,507.77,508.04,507.38,507.74,1008.0,498.8114,499.0766,498.4283,498.7819,1008.0
2023-12-07 15:15:00,507.99,507.99,507.73,507.74,1000.0,499.0275,499.0275,498.7721,498.7819,1000.0
2023-12-07 15:20:00,507.89,508.59,507.89,508.59,1852.0,498.9293,499.6169,498.9293,499.6169,1852.0
2023-12-07 15:25:00,508.75,509.27,508.55,508.73,1600.0,499.7741,500.2849,499.5776,499.7544,1600.0
2023-12-07 15:30:00,508.73,508.73,507.64,507.8,1200.0,499.7544,499.7544,498.6837,498.8409,1200.0
2023-12-07 15:35:00,507.8,508.69,507.79,508.3,1600.0,498.8409,499.7151,498.831,499.332,1600.0
2023-12-07 15:40:00,508.28,508.54,508.18,508.37,1700.0,499.3124,499.5678,499.2141,499.4008,1700.0
2023-12-07 15:45:00,507.87,507.87,507.52,507.61,3305.0,498.9096,498.9096,498.5658,498.6542,3305.0
2023-12-07 15:50:00,507.79,508.07,507.48,508.02,6925.0,498.831,499.1061,498.5265,499.057,6925.0
2023-12-07 15:55:00,508.04,508.59,507.72,508.35,15756.0,499.0766,499.6169,498.7623,499.3811,15756.0
2023-12-08 09:30:00,507.04,508.6,507.01,507.52,2467.0,498.0943,499.6267,498.0648,498.5658,2467.0
2023-12-08 09:35:00,507.52,507.52,507.52,507.52,0.0,498.5658,498.5658,498.5658,498.5658,0.0
2023-12-08 09:40:00,507.85,507.85,507.84,507.85,400.0,498.89,498.89,498.8801,498.89,400.0
2023-12-08 09:45:00,508.03,508.55,507.45,507.45,1334.0,499.0668,499.5776,498.497,498.497,1334.0
2023-12-08 09:50:00,508.13,508.35,506.7,506.7,1200.0,499.165,499.3811,497.7603,497.7603,1200.0
2023-12-08 09:55:00,506.7,506.7,506.7,506.7,0.0,497.7603,497.7603,497.7603,497.7603,0.0
2023-12-08 10:00:00,506.95,509.07,506.95,508.25,3562.0,498.0058,500.0884,498.0058,499.2829,3562.0
2023-12-08 10:05:00,508.36,508.56,507.39,508.34,1594.0,499.391,499.5874,498.4381,499.3713,1594.0
2023-12-08 10:10:00,508.55,508.56,507.33,507.33,1342.0,499.5776,499.5874,498.3791,498.3791,1342.0
2023-12-08 10:15:00,507.05,507.36,505.91,505.91,1563.0,498.1041,498.4086,496.9842,496.9842,1563.0
2023-12-08 10:20:00,505.86,506.9,505.85,506.9,829.0,496.9351,497.9567,496.9253,497.9567,829.0
2023-12-08 10:25:00,506.28,506.28,505.38,505.38,625.0,497.3477,497.3477,496.4635,496.4635,625.0
2023-12-08 10:30:00,505.26,505.26,503.89,503.89,2428.0,496.3457,496.3457,494.9998,494.9998,2428.0
2023-12-08 10:35:00,502.96,502.96,501.02,501.49,1046.0,494.0862,494.0862,492.1805,492.6422,1046.0
2023-12-08 10:40:00,501.53,502.35,501.03,502.22,2148.0,492.6815,493.487,492.1903,493.3593,2148.0
2023-12-08 10:45:00,502.23,503.35,502.16,503.35,950.0,493.3691,494.4694,493.3004,494.4694,950.0
2023-12-08 10:50:00,503.26,503.51,502.89,502.89,800.0,494.381,494.6265,494.0175,494.0175,800.0
2023-12-08 10:55:00,502.72,504.21,502.52,503.98,2278.0,493.8505,495.3142,493.654,495.0882,2278.0
2023-12-08 11:00:00,503.8,503.8,502.82,502.92,500.0,494.9114,494.9114,493.9487,494.0469,500.0
2023-12-08 11:05:00,502.73,502.84,501.85,502.78,2700.0,493.8603,493.9684,492.9958,493.9094,2700.0
2023-12-08 11:10:00,502.45,502.97,502.26,502.26,1453.0,493.5852,494.0961,493.3986,493.3986,1453.0
2023-12-08 11:15:00,501.96,501.96,501.86,501.95,500.0,493.1039,493.1039,493.0057,493.0941,500.0
2023-12-08 11:20:00,500.41,500.41,500.41,500.41,100.0,491.5812,491.5812,491.5812,491.5812,100.0
2023-12-08 11:25:00,500.15,500.91,500.01,500.64,2300.0,491.3258,492.0724,491.1883,491.8072,2300.0
2023-12-08 11:30:00,500.64,501.32,500.03,501.27,1820.0,491.8072,492.4752,491.2079,492.4261,1820.0
2023-12-08 11:35:00,501.4,501.44,500.86,501.37,520.0,492.5538,492.5931,492.0233,492.5243,520.0
2023-12-08 11:40:00,500.62,500.68,500.62,500.68,300.0,491.7875,491.8465,491.7875,491.8465,300.0
2023-12-08 11:45:00,500.87,500.87,500.68,500.68,200.0,492.0331,492.0331,491.8465,491.8465,200.0
2023-12-08 11:50:00,501.23,501.84,500.69,501.84,1343.0,492.3868,492.986,491.8563,492.986,1343.0
2023-12-08 11:55:00,502.92,503.05,502.27,502.28,960.0,494.0469,494.1747,493.4084,493.4182,960.0
2023-12-08 12:00:00,502.31,502.31,502.31,502.31,100.0,493.4477,493.4477,493.4477,493.4477,100.0
2023-12-08 12:05:00,502.31,503.06,502.31,503.06,300.0,493.4477,494.1845,493.4477,494.1845,300.0
2023-12-08 12:10:00,502.54,502.54,502.05,502.08,800.0,493.6737,493.6737,493.1923,493.2218,800.0
2023-12-08 12:15:00,502.05,503.25,501.33,503.25,1000.0,493.1923,494.3711,492.485,494.3711,1000.0
2023-12-08 12:20:00,503.46,503.46,502.54,503.31,3664.0,494.5774,494.5774,493.6737,494.4301,3664.0
2023-12-08 12:25:00,502.85,503.28,502.34,502.95,1000.0,493.9782,494.4006,493.4772,494.0764,1000.0
2023-12-08 12:30:00,503.0,503.15,502.68,503.14,936.0,494.1255,494.2729,493.8112,494.2631,936.0
2023-12-08 12:35:00,502.63,502.69,501.91,502.67,824.0,493.7621,493.821,493.0548,493.8014,824.0
2023-12-08 12:40:00,502.87,502.87,501.97,502.27,889.0,493.9978,493.9978,493.1137,493.4084,889.0
2023-12-08 12:45:00,502.29,502.29,501.99,502.21,300.0,493.4281,493.4281,493.1334,493.3495,300.0
2023-12-08 12:50:00,502.27,502.69,502.04,502.69,1390.0,493.4084,493.821,493.1825,493.821,1390.0
2023-12-08 12:55:00,503.07,503.11,502.51,502.51,420.0,494.1943,494.2336,493.6442,493.6442,420.0
2023-12-08 13:00:00,502.47,502.47,501.42,501.42,836.0,493.6049,493.6049,492.5734,492.5734,836.0
2023-12-08 13:05:00,501.51,501.63,501.39,501.39,323.0,492.6618,492.7797,492.5439,492.5439,323.0
2023-12-08 13:10:00,501.99,502.02,501.91,502.02,600.0,493.1334,493.1628,493.0548,493.1628,600.0
2023-12-08 13:15:00,501.96,501.96,501.49,501.5,200.0,493.1039,493.1039,492.6422,492.652,200.0
2023-12-08 13:20:00,501.86,502.01,501.82,502.01,300.0,493.0057,493.153,492.9664,493.153,300.0
2023-12-08 13:25:00,501.53,501.53,501.53,501.53,100.0,492.6815,492.6815,492.6815,492.6815,100.0
2023-12-08 13:30:00,502.43,503.28,502.43,502.66,1421.0,493.5656,494.4006,493.5656,493.7915,1421.0
2023-12-08 13:35:00,502.85,503.24,502.69,502.91,2600.0,493.9782,494.3613,493.821,494.0371,2600.0
2023-12-08 13:40:00,502.4,503.12,501.87,501.88,565.0,493.5361,494.2434,493.0155,493.0253,565.0
2023-12-08 13:45:00,502.53,502.69,502.52,502.69,200.0,493.6638,493.821,493.654,493.821,200.0
2023-12-08 13:50:00,502.76,502.77,502.36,502.36,333.0,493.8898,493.8996,493.4968,493.4968,333.0
2023-12-08 13:55:00,502.81,503.24,502.81,503.24,862.0,493.9389,494.3613,493.9389,494.3613,862.0
2023-12-08 14:00:00,503.17,503.56,503.17,503.56,200.0,494.2925,494.6757,494.2925,494.6757,200.0
2023-12-08 14:05:00,503.33,503.8,503.33,503.61,752.0,494.4497,494.9114,494.4497,494.7248,752.0
2023-12-08 14:10:00,503.76,504.1,503.31,504.1,331.0,494.8721,495.2061,494.4301,495.2061,331.0
2023-12-08 14:15:00,503.76,503.76,503.46,503.46,200.0,494.8721,494.8721,494.5774,494.5774,200.0
2023-12-08 14:20:00,503.59,504.07,503.26,503.63,1201.0,494.7051,495.1767,494.381,494.7444,1201.0
2023-12-08 14:25:00,504.13,504.13,504.13,504.13,100.0,495.2356,495.2356,495.2356,495.2356,100.0
2023-12-08 14:30:00,503.65,503.95,503.65,503.95,700.0,494.7641,495.0588,494.7641,495.0588,700.0
2023-12-08 14:35:00,503.96,503.96,503.95,503.96,200.0,495.0686,495.0686,495.0588,495.0686,200.0
2023-12-08 14:40:00,503.96,504.3,503.31,504.08,1907.0,495.0686,495.4026,494.4301,495.1865,1907.0
2023-12-08 14:45:00,503.89,504.16,503.89,504.16,705.0,494.9998,495.2651,494.9998,495.2651,705.0
2023-12-08 14:50:00,504.2,504.26,504.19,504.26,400.0,495.3044,495.3633,495.2945,495.3633,400.0
2023-12-08 14:55:00,504.28,504.88,504.0,504.87,1291.0,495.383,495.9724,495.1079,495.9625,1291.0
2023-12-08 15:00:00,504.79,505.21,504.79,505.21,500.0,495.884,496.2965,495.884,496.2965,500.0
2023-12-08 15:05:00,504.79,504.79,504.2,504.44,1200.0,495.884,495.884,495.3044,495.5401,1200.0
2023-12-08 15:10:00,504.48,504.7,504.48,504.7,300.0,495.5794,495.7955,495.5794,495.7955,300.0
2023-12-08 15:15:00,504.69,504.76,504.68,504.76,200.0,495.7857,495.8545,495.7759,495.8545,200.0
2023-12-08 15:20:00,504.43,504.97,504.04,504.34,2275.0,495.5303,496.0608,495.1472,495.4419,2275.0
2023-12-08 15:25:00,504.34,504.38,504.23,504.23,900.0,495.4419,495.4812,495.3338,495.3338,900.0
2023-12-08 15:30:00,504.15,504.42,504.04,504.4,1621.0,495.2552,495.5205,495.1472,495.5008,1621.0
2023-12-08 15:35:00,504.59,505.57,504.59,505.33,3714.0,495.6875,496.6502,495.6875,496.4144,3714.0
2023-12-08 15:40:00,505.28,505.96,505.27,505.83,4311.0,496.3653,497.0333,496.3555,496.9056,4311.0
2023-12-08 15:45:00,505.65,506.03,505.35,505.66,2351.0,496.7288,497.1021,496.4341,496.7386,2351.0
2023-12-08 15:50:00,505.53,506.05,505.16,505.94,15401.0,496.6109,497.1217,496.2474,497.0137,15401.0
2023-12-08 15:55:00,505.99,506.7,505.62,506.68,22599.0,497.0628,497.7603,496.6993,497.7406,22599.0
2023-12-11 09:30:00,507.71,511.29,507.71,508.22,5707.0,498.7524,502.2693,498.7524,499.2534,5707.0
2023-12-11 09:35:00,510.54,511.02,507.71,508.88,2700.0,501.5325,502.004,498.7524,499.9018,2700.0
2023-12-11 09:40:00,508.9,511.52,508.89,510.88,2000.0,499.9214,502.4952,499.9116,501.8665,2000.0
2023-12-11 09:45:00,511.7,511.96,510.88,510.88,521.0,502.672,502.9275,501.8665,501.8665,521.0
2023-12-11 09:50:00,510.93,510.93,509.82,509.83,500.0,501.9156,501.9156,500.8252,500.835,500.0
2023-12-11 09:55:00,509.53,510.95,509.3,510.95,600.0,500.5403,501.9353,500.3144,501.9353,600.0
2023-12-11 10:00:00,510.51,511.26,510.51,510.69,655.0,501.503,502.2398,501.503,501.6799,655.0
2023-12-11 10:05:00,510.5,511.01,510.22,510.91,1558.0,501.4932,501.9942,501.2182,501.896,1558.0
2023-12-11 10:10:00,511.44,511.8,510.77,510.77,1204.0,502.4166,502.7703,501.7585,501.7585,1204.0
2023-12-11 10:15:00,512.3,512.75,512.11,512.44,1456.0,503.2615,503.7035,503.0748,503.399,1456.0
2023-12-11 10:20:00,511.99,511.99,511.99,511.99,100.0,502.9569,502.9569,502.9569,502.9569,100.0
2023-12-11 10:25:00,512.15,513.0,512.0,512.0,2612.0,503.1141,503.9491,502.9668,502.9668,2612.0
2023-12-11 10:30:00,512.37,512.8,511.92,512.8,1335.0,503.3302,503.7526,502.8882,503.7526,1335.0
2023-12-11 10:35:00,512.9,512.95,511.8,512.5,974.0,503.8509,503.9,502.7703,503.4579,974.0
2023-12-11 10:40:00,512.0,512.46,511.92,512.46,579.0,502.9668,503.4186,502.8882,503.4186,579.0
2023-12-11 10:45:00,512.55,512.75,512.41,512.6,2289.0,503.507,503.7035,503.3695,503.5562,2289.0
2023-12-11 10:50:00,512.75,512.78,512.74,512.77,319.0,503.7035,503.733,503.6937,503.7232,319.0
2023-12-11 10:55:00,512.89,513.56,512.89,512.91,1300.0,503.841,504.4992,503.841,503.8607,1300.0
2023-12-11 11:00:00,512.97,513.12,512.96,513.12,400.0,503.9196,504.067,503.9098,504.067,400.0
2023-12-11 11:05:00,513.37,513.37,512.43,513.21,400.0,504.3126,504.3126,503.3892,504.1554,400.0
2023-12-11 11:10:00,513.5,513.58,512.77,512.77,1542.0,504.4403,504.5189,503.7232,503.7232,1542.0
2023-12-11 11:15:00,512.75,512.86,512.44,512.44,1240.0,503.7035,503.8116,503.399,503.399,1240.0
2023-12-11 11:20:00,512.23,513.18,512.12,513.18,2313.0,503.1927,504.1259,503.0846,504.1259,2313.0
2023-12-11 11:25:00,513.23,515.0,513.22,514.97,830.0,504.175,505.9138,504.1652,505.8844,830.0
2023-12-11 11:30:00,514.62,514.94,514.62,514.94,200.0,505.5405,505.8549,505.5405,505.8549,200.0
2023-12-11 11:35:00,515.39,515.51,515.39,515.51,200.0,506.2969,506.4148,506.2969,506.4148,200.0
2023-12-11 11:40:00,515.45,515.45,514.71,515.38,500.0,506.3559,506.3559,505.6289,506.2871,500.0
2023-12-11 11:45:00,514.82,515.44,514.82,515.44,495.0,505.737,506.3461,505.737,506.3461,495.0
2023-12-11 11:50:00,515.47,515.61,515.46,515.61,300.0,506.3755,506.5131,506.3657,506.5131,300.0
2023-12-11 11:55:00,515.25,515.25,515.25,515.25,300.0,506.1594,506.1594,506.1594,506.1594,300.0
2023-12-11 12:00:00,514.95,514.95,514.39,514.54,1200.0,505.8647,505.8647,505.3146,505.4619,1200.0
2023-12-11 12:05:00,514.59,514.59,514.31,514.31,648.0,505.5111,505.5111,505.236,505.236,648.0
2023-12-11 12:10:00,514.31,514.31,514.31,514.31,0.0,505.236,505.236,505.236,505.236,0.0
2023-12-11 12:15:00,514.05,514.05,513.72,513.72,206.0,504.9806,504.9806,504.6564,504.6564,206.0
2023-12-11 12:20:00,514.06,514.06,513.5,513.96,1606.0,504.9904,504.9904,504.4403,504.8922,1606.0
2023-12-11 12:25:00,514.07,514.1,514.06,514.1,300.0,505.0002,505.0297,504.9904,505.0297,300.0
2023-12-11 12:30:00,514.18,514.31,514.18,514.21,300.0,505.1083,505.236,505.1083,505.1378,300.0
2023-12-11 12:35:00,514.22,514.55,514.21,514.55,400.0,505.1476,505.4718,505.1378,505.4718,400.0
2023-12-11 12:40:00,514.6,514.65,514.59,514.64,400.0,505.5209,505.57,505.5111,505.5602,400.0
2023-12-11 12:45:00,514.91,515.32,514.91,515.16,630.0,505.8254,506.2282,505.8254,506.071,630.0
2023-12-11 12:50:00,515.34,515.65,515.33,515.64,200.0,506.2478,506.5524,506.238,506.5425,200.0
2023-12-11 12:55:00,515.36,515.36,515.12,515.24,300.0,506.2675,506.2675,506.0317,506.1496,300.0
2023-12-11 13:00:00,515.39,515.39,514.34,514.97,700.0,506.2969,506.2969,505.2655,505.8844,700.0
2023-12-11 13:05:00,515.28,515.29,514.66,514.95,1100.0,506.1889,506.1987,505.5798,505.8647,1100.0
2023-12-11 13:10:00,515.05,515.05,514.78,514.78,414.0,505.9629,505.9629,505.6977,505.6977,414.0
2023-12-11 13:15:00,514.85,514.85,514.42,514.42,700.0,505.7665,505.7665,505.3441,505.3441,700.0
2023-12-11 13:20:00,514.52,514.53,514.52,514.52,100.0,505.4423,505.4521,505.4423,505.4423,100.0
2023-12-11 13:25:00,514.57,515.04,514.57,515.03,1969.0,505.4914,505.9531,505.4914,505.9433,1969.0
2023-12-11 13:30:00,514.61,514.61,514.61,514.61,100.0,505.5307,505.5307,505.5307,505.5307,100.0
2023-12-11 13:35:00,514.95,515.2,514.54,515.19,6194.0,505.8647,506.1103,505.4619,506.1005,6194.0
2023-12-11 13:40:00,515.22,515.3,515.19,515.3,500.0,506.1299,506.2085,506.1005,506.2085,500.0
2023-12-11 13:45:00,515.32,515.46,514.67,514.67,2136.0,506.2282,506.3657,505.5896,505.5896,2136.0
2023-12-11 13:50:00,515.09,515.09,515.09,515.09,200.0,506.0022,506.0022,506.0022,506.0022,200.0
2023-12-11 13:55:00,514.91,515.04,514.13,514.13,2625.0,505.8254,505.9531,505.0592,505.0592,2625.0
2023-12-11 14:00:00,514.78,515.29,514.78,515.23,3510.0,505.6977,506.1987,505.6977,506.1398,3510.0
2023-12-11 14:05:00,515.17,515.42,515.16,515.42,900.0,506.0808,506.3264,506.071,506.3264,900.0
2023-12-11 14:10:00,515.42,515.42,514.92,515.13,2660.0,506.3264,506.3264,505.8352,506.0415,2660.0
2023-12-11 14:15:00,515.0,515.34,515.0,515.34,800.0,505.9138,506.2478,505.9138,506.2478,800.0
2023-12-11 14:20:00,515.11,515.96,515.08,515.84,3852.0,506.0219,506.8569,505.9924,506.739,3852.0
2023-12-11 14:25:00,516.15,517.08,516.15,517.08,1618.0,507.0435,507.9571,507.0435,507.9571,1618.0
2023-12-11 14:30:00,516.99,517.26,516.73,517.25,846.0,507.8687,508.1339,507.6133,508.1241,846.0
2023-12-11 14:35:00,517.39,517.42,517.08,517.26,500.0,508.2617,508.2911,507.9571,508.1339,500.0
2023-12-11 14:40:00,517.26,517.71,517.26,517.45,740.0,508.1339,508.576,508.1339,508.3206,740.0
2023-12-11 14:45:00,517.72,518.43,517.55,518.1,989.0,508.5858,509.2833,508.4188,508.9591,989.0
2023-12-11 14:50:00,517.75,518.12,517.75,518.03,384.0,508.6153,508.9788,508.6153,508.8904,384.0
2023-12-11 14:55:00,517.72,517.72,517.55,517.7,310.0,508.5858,508.5858,508.4188,508.5662,310.0
2023-12-11 15:00:00,517.75,517.78,517.41,517.41,1234.0,508.6153,508.6448,508.2813,508.2813,1234.0
2023-12-11 15:05:00,517.7,517.77,517.41,517.62,774.0,508.5662,508.6349,508.2813,508.4876,774.0
2023-12-11 15:10:00,517.42,517.42,516.67,516.95,1073.0,508.2911,508.2911,507.5544,507.8294,1073.0
2023-12-11 15:15:00,516.98,517.35,516.97,517.19,700.0,507.8589,508.2224,507.8491,508.0652,700.0
2023-12-11 15:20:00,517.19,517.19,517.19,517.19,0.0,508.0652,508.0652,508.0652,508.0652,0.0
2023-12-11 15:25:00,517.12,517.21,516.51,516.51,1400.0,507.9964,508.0848,507.3972,507.3972,1400.0
2023-12-11 15:30:00,517.09,517.13,517.09,517.13,200.0,507.9669,508.0062,507.9669,508.0062,200.0
2023-12-11 15:35:00,517.39,517.42,517.02,517.38,1405.0,508.2617,508.2911,507.8982,508.2518,1405.0
2023-12-11 15:40:00,517.32,517.41,516.74,516.74,1400.0,508.1929,508.2813,507.6231,507.6231,1400.0
2023-12-11 15:45:00,516.65,516.77,516.32,516.33,2842.0,507.5347,507.6526,507.2105,507.2204,2842.0
2023-12-11 15:50:00,516.17,516.3,516.0,516.11,1201.0,507.0632,507.1909,506.8962,507.0042,1201.0
2023-12-11 15:55:00,516.24,517.01,516.0,516.57,14254.0,507.1319,507.8884,506.8962,507.4561,14254.0
2023-12-12 09:30:00,518.96,518.96,515.61,515.61,3588.0,509.804,509.804,506.5131,506.5131,3588.0
2023-12-12 09:35:00,514.94,516.4,514.94,516.4,470.0,505.8549,507.2891,505.8549,507.2891,470.0
2023-12-12 09:40:00,514.96,514.96,513.2,513.2,485.0,505.8745,505.8745,504.1456,504.1456,485.0
2023-12-12 09:45:00,514.52,516.13,514.52,516.13,900.0,505.4423,507.0239,505.4423,507.0239,900.0
2023-12-12 09:50:00,516.83,516.83,515.7,516.17,1290.0,507.7115,507.7115,506.6015,507.0632,1290.0
2023-12-12 09:55:00,515.89,515.9,515.63,515.63,300.0,506.7881,506.7979,506.5327,506.5327,300.0
2023-12-12 10:00:00,515.34,515.34,513.04,513.04,1162.0,506.2478,506.2478,503.9884,503.9884,1162.0
2023-12-12 10:05:00,513.93,515.63,513.46,515.63,1400.0,504.8627,506.5327,504.401,506.5327,1400.0
2023-12-12 10:10:00,515.76,516.17,515.28,515.86,5720.0,506.6604,507.0632,506.1889,506.7586,5720.0
2023-12-12 10:15:00,516.16,516.16,516.16,516.16,100.0,507.0534,507.0534,507.0534,507.0534,100.0
2023-12-12 10:20:00,516.66,516.66,516.48,516.48,200.0,507.5445,507.5445,507.3677,507.3677,200.0
2023-12-12 10:25:00,518.06,518.06,516.71,516.78,500.0,508.9198,508.9198,507.5937,507.6624,500.0
2023-12-12 10:30:00,516.63,516.63,516.0,516.0,200.0,507.5151,507.5151,506.8962,506.8962,200.0
2023-12-12 10:35:00,516.0,516.0,516.0,516.0,0.0,506.8962,506.8962,506.8962,506.8962,0.0
2023-12-12 10:40:00,515.78,516.17,515.75,516.17,496.0,506.6801,507.0632,506.6506,507.0632,496.0
2023-12-12 10:45:00,515.88,515.88,515.59,515.64,400.0,506.7783,506.7783,506.4934,506.5425,400.0
2023-12-12 10:50:00,516.64,516.64,516.0,516.0,526.0,507.5249,507.5249,506.8962,506.8962,526.0
2023-12-12 10:55:00,515.7,516.37,515.7,516.16,600.0,506.6015,507.2597,506.6015,507.0534,600.0
2023-12-12 11:00:00,516.24,516.26,515.55,515.55,902.0,507.1319,507.1516,506.4541,506.4541,902.0
2023-12-12 11:05:00,515.84,515.84,515.84,515.84,100.0,506.739,506.739,506.739,506.739,100.0
2023-12-12 11:10:00,514.73,514.9,514.44,514.86,3006.0,505.6486,505.8156,505.3637,505.7763,3006.0
2023-12-12 11:15:00,514.74,514.88,514.73,514.88,305.0,505.6584,505.7959,505.6486,505.7959,305.0
2023-12-12 11:20:00,515.28,515.28,515.28,515.28,100.0,506.1889,506.1889,506.1889,506.1889,100.0
2023-12-12 11:25:00,515.24,515.69,515.1,515.68,443.0,506.1496,506.5916,506.0121,506.5818,443.0
2023-12-12 11:30:00,515.58,515.72,515.57,515.72,770.0,506.4836,506.6211,506.4738,506.6211,770.0
2023-12-12 11:35:00,515.54,515.54,515.54,515.54,100.0,506.4443,506.4443,506.4443,506.4443,100.0
2023-12-12 11:40:00,515.68,515.68,515.68,515.68,100.0,506.5818,506.5818,506.5818,506.5818,100.0
2023-12-12 11:45:00,515.71,515.87,515.7,515.87,200.0,506.6113,506.7685,506.6015,506.7685,200.0
2023-12-12 11:50:00,516.0,516.0,515.99,516.0,300.0,506.8962,506.8962,506.8864,506.8962,300.0
2023-12-12 11:55:00,516.25,516.59,516.25,516.54,600.0,507.1418,507.4758,507.1418,507.4267,600.0
2023-12-12 12:00:00,516.54,516.54,516.54,516.54,0.0,507.4267,507.4267,507.4267,507.4267,0.0
2023-12-12 12:05:00,516.77,516.99,516.56,516.99,500.0,507.6526,507.8687,507.4463,507.8687,500.0
2023-12-12 12:10:00,517.0,517.01,517.0,517.0,100.0,507.8785,507.8884,507.8785,507.8785,100.0
2023-12-12 12:15:00,516.93,517.64,516.93,517.45,700.0,507.8098,508.5072,507.8098,508.3206,700.0
2023-12-12 12:20:00,517.67,518.86,517.67,518.86,400.0,508.5367,509.7057,508.5367,509.7057,400.0
2023-12-12 12:25:00,519.07,519.17,519.07,519.17,200.0,509.912,510.0102,509.912,510.0102,200.0
2023-12-12 12:30:00,519.51,519.51,519.14,519.14,200.0,510.3443,510.3443,509.9808,509.9808,200.0
2023-12-12 12:35:00,519.35,519.35,519.01,519.06,313.0,510.1871,510.1871,509.8531,509.9022,313.0
2023-12-12 12:40:00,519.06,519.06,519.06,519.06,0.0,509.9022,509.9022,509.9022,509.9022,0.0
2023-12-12 12:45:00,519.89,519.89,519.57,519.58,1107.0,510.7175,510.7175,510.4032,510.413,1107.0
2023-12-12 12:50:00,519.58,519.58,519.58,519.58,100.0,510.413,510.413,510.413,510.413,100.0
2023-12-12 12:55:00,520.33,520.33,520.2,520.21,200.0,511.1498,511.1498,511.0221,511.0319,200.0
2023-12-12 13:00:00,519.94,520.31,519.94,520.31,400.0,510.7667,511.1301,510.7667,511.1301,400.0
2023-12-12 13:05:00,520.29,520.29,519.82,519.82,300.0,511.1105,511.1105,510.6488,510.6488,300.0
2023-12-12 13:10:00,519.82,519.82,519.82,519.82,0.0,510.6488,510.6488,510.6488,510.6488,0.0
2023-12-12 13:15:00,519.9,519.9,519.8,519.8,300.0,510.7274,510.7274,510.6291,510.6291,300.0
2023-12-12 13:20:00,519.8,519.8,519.8,519.8,0.0,510.6291,510.6291,510.6291,510.6291,0.0
2023-12-12 13:25:00,520.37,520.37,520.37,520.37,100.0,511.1891,511.1891,511.1891,511.1891,100.0
2023-12-12 13:30:00,520.57,520.61,520.57,520.61,200.0,511.3855,511.4248,511.3855,511.4248,200.0
2023-12-12 13:35:00,520.59,520.59,520.58,520.59,100.0,511.4052,511.4052,511.3954,511.4052,100.0
2023-12-12 13:40:00,521.4,521.4,520.77,520.77,200.0,512.2009,512.2009,511.582,511.582,200.0
2023-12-12 13:45:00,520.77,520.77,520.77,520.77,0.0,511.582,511.582,511.582,511.582,0.0
2023-12-12 13:50:00,520.75,521.36,520.75,521.36,200.0,511.5624,512.1616,511.5624,512.1616,200.0
2023-12-12 13:55:00,521.26,521.31,521.16,521.31,622.0,512.0634,512.1125,511.9651,512.1125,622.0
2023-12-12 14:00:00,520.82,521.08,520.81,521.08,807.0,511.6311,511.8866,511.6213,511.8866,807.0
2023-12-12 14:05:00,520.98,521.0,520.77,521.0,300.0,511.7883,511.808,511.582,511.808,300.0
2023-12-12 14:10:00,520.99,521.21,520.99,521.21,400.0,511.7981,512.0143,511.7981,512.0143,400.0
2023-12-12 14:15:00,521.42,521.56,521.42,521.48,300.0,512.2206,512.3581,512.2206,512.2795,300.0
2023-12-12 14:20:00,521.65,521.81,521.4,521.4,580.0,512.4465,512.6037,512.2009,512.2009,580.0
2023-12-12 14:25:00,521.63,521.64,521.34,521.56,434.0,512.4268,512.4367,512.142,512.3581,434.0
2023-12-12 14:30:00,521.69,521.7,521.61,521.61,989.0,512.4858,512.4956,512.4072,512.4072,989.0
2023-12-12 14:35:00,521.69,521.69,521.54,521.55,200.0,512.4858,512.4858,512.3384,512.3483,200.0
2023-12-12 14:40:00,521.3,521.3,521.19,521.19,305.0,512.1027,512.1027,511.9946,511.9946,305.0
2023-12-12 14:45:00,520.95,521.69,520.95,521.69,494.0,511.7588,512.4858,511.7588,512.4858,494.0
2023-12-12 14:50:00,521.57,521.57,521.57,521.57,100.0,512.3679,512.3679,512.3679,512.3679,100.0
2023-12-12 14:55:00,521.45,521.58,521.32,521.58,300.0,512.25,512.3777,512.1223,512.3777,300.0
2023-12-12 15:00:00,521.4,521.7,521.13,521.64,3794.0,512.2009,512.4956,511.9357,512.4367,3794.0
2023-12-12 15:05:00,521.89,521.9,521.71,521.88,628.0,512.6823,512.6921,512.5054,512.6724,628.0
2023-12-12 15:10:00,521.75,522.34,521.75,522.34,600.0,512.5447,513.1243,512.5447,513.1243,600.0
2023-12-12 15:15:00,522.43,523.02,522.43,522.8,600.0,513.2127,513.7923,513.2127,513.5762,600.0
2023-12-12 15:20:00,522.91,523.58,522.91,523.58,684.0,513.6843,514.3424,513.6843,514.3424,684.0
2023-12-12 15:25:00,523.65,523.92,523.56,523.56,2100.0,514.4112,514.6764,514.3228,514.3228,2100.0
2023-12-12 15:30:00,523.39,523.68,523.34,523.6,1000.0,514.1558,514.4407,514.1067,514.3621,1000.0
2023-12-12 15:35:00,523.63,523.96,523.55,523.82,2799.0,514.3916,514.7157,514.313,514.5782,2799.0
2023-12-12 15:40:00,523.81,523.94,523.6,523.9,3336.0,514.5684,514.6961,514.3621,514.6568,3336.0
2023-12-12 15:45:00,523.9,524.43,523.9,524.34,13484.0,514.6568,515.1774,514.6568,515.089,13484.0
2023-12-12 15:50:00,524.57,524.89,524.09,524.87,8696.0,515.315,515.6293,514.8434,515.6097,8696.0
2023-12-12 15:55:00,524.97,526.25,524.9,526.23,25510.0,515.7079,516.9653,515.6392,516.9457,25510.0
2023-12-13 09:30:00,534.71,543.0,533.62,541.63,23130.0,525.2761,533.4198,524.2053,532.074,23130.0
2023-12-13 09:35:00,542.14,544.69,540.36,544.22,17560.0,532.575,535.08,530.8264,534.6183,17560.0
2023-12-13 09:40:00,544.32,546.97,540.66,541.94,25811.0,534.7165,537.3198,531.1211,532.3785,25811.0
2023-12-13 09:45:00,542.03,542.68,539.8,542.17,9597.0,532.4669,533.1055,530.2763,532.6045,9597.0
2023-12-13 09:50:00,541.73,541.96,538.84,539.48,5245.0,532.1722,532.3982,529.3332,529.9619,5245.0
2023-12-13 09:55:00,539.48,540.8,538.62,540.31,1557.0,529.9619,531.2586,529.1171,530.7773,1557.0
2023-12-13 10:00:00,540.85,540.94,538.2,538.2,6536.0,531.3077,531.3962,528.7045,528.7045,6536.0
2023-12-13 10:05:00,538.24,538.76,537.13,538.33,2930.0,528.7438,529.2546,527.6534,528.8322,2930.0
2023-12-13 10:10:00,538.33,539.99,537.82,539.44,3050.0,528.8322,530.4629,528.3312,529.9226,3050.0
2023-12-13 10:15:00,539.63,539.63,538.53,538.54,1700.0,530.1093,530.1093,529.0287,529.0385,1700.0
2023-12-13 10:20:00,538.63,538.63,537.82,538.22,2943.0,529.1269,529.1269,528.3312,528.7241,2943.0
2023-12-13 10:25:00,538.11,539.9,538.04,539.9,2950.0,528.6161,530.3745,528.5473,530.3745,2950.0
2023-12-13 10:30:00,539.12,539.12,537.13,537.13,1800.0,529.6083,529.6083,527.6534,527.6534,1800.0
2023-12-13 10:35:00,536.82,537.59,536.01,537.36,2675.0,527.3488,528.1053,526.5531,527.8793,2675.0
2023-12-13 10:40:00,536.94,537.56,536.76,536.76,1707.0,527.4667,528.0758,527.2899,527.2899,1707.0
2023-12-13 10:45:00,536.72,537.28,535.89,535.89,908.0,527.2506,527.8007,526.4353,526.4353,908.0
2023-12-13 10:50:00,536.52,537.54,536.49,537.54,2778.0,527.0541,528.0561,527.0247,528.0561,2778.0
2023-12-13 10:55:00,537.74,537.74,536.36,536.37,1000.0,528.2526,528.2526,526.897,526.9068,1000.0
2023-12-13 11:00:00,536.37,536.75,536.28,536.32,1178.0,526.9068,527.2801,526.8184,526.8577,1178.0
2023-12-13 11:05:00,536.32,536.37,536.31,536.37,910.0,526.8577,526.9068,526.8478,526.9068,910.0
2023-12-13 11:10:00,536.75,537.64,536.75,537.64,1919.0,527.2801,528.1544,527.2801,528.1544,1919.0
2023-12-13 11:15:00,537.86,538.97,537.85,538.07,2845.0,528.3705,529.4609,528.3607,528.5768,2845.0
2023-12-13 11:20:00,538.07,538.07,537.42,537.46,800.0,528.5768,528.5768,527.9383,527.9776,800.0
2023-12-13 11:25:00,537.21,537.37,536.85,536.96,900.0,527.732,527.8891,527.3783,527.4864,900.0
2023-12-13 11:30:00,536.95,536.95,536.0,536.0,748.0,527.4766,527.4766,526.5433,526.5433,748.0
2023-12-13 11:35:00,535.58,535.59,534.26,534.26,5260.0,526.1307,526.1406,524.834,524.834,5260.0
2023-12-13 11:40:00,533.66,533.66,533.12,533.46,400.0,524.2446,524.2446,523.7141,524.0481,400.0
2023-12-13 11:45:00,533.68,533.84,533.26,533.37,934.0,524.2642,524.4214,523.8517,523.9597,934.0
2023-12-13 11:50:00,533.34,534.37,533.08,534.37,1926.0,523.9302,524.9421,523.6748,524.9421,1926.0
2023-12-13 11:55:00,534.37,534.37,533.9,534.15,800.0,524.9421,524.9421,524.4804,524.726,800.0
2023-12-13 12:00:00,534.14,534.15,533.41,533.45,895.0,524.7161,524.726,523.999,524.0383,895.0
2023-12-13 12:05:00,533.44,534.23,533.44,533.59,3980.0,524.0285,524.8045,524.0285,524.1758,3980.0
2023-12-13 12:10:00,533.78,534.28,533.78,534.27,230.0,524.3625,524.8537,524.3625,524.8438,230.0
2023-12-13 12:15:00,534.23,534.23,534.06,534.13,600.0,524.8045,524.8045,524.6375,524.7063,600.0
2023-12-13 12:20:00,533.91,533.91,533.41,533.42,700.0,524.4902,524.4902,523.999,524.0088,700.0
2023-12-13 12:25:00,533.47,533.47,532.57,532.58,600.0,524.058,524.058,523.1738,523.1837,600.0
2023-12-13 12:30:00,532.94,532.94,532.35,532.35,353.0,523.5373,523.5373,522.9577,522.9577,353.0
2023-12-13 12:35:00,531.42,531.9,530.7,530.87,1300.0,522.0441,522.5157,521.3368,521.5038,1300.0
2023-12-13 12:40:00,530.39,530.84,529.68,530.63,2545.0,521.0323,521.4744,520.3348,521.2681,2545.0
2023-12-13 12:45:00,529.95,529.95,529.61,529.61,200.0,520.6001,520.6001,520.2661,520.2661,200.0
2023-12-13 12:50:00,529.4,529.4,529.3,529.38,400.0,520.0598,520.0598,519.9615,520.0401,400.0
2023-12-13 12:55:00,529.1,530.25,529.1,530.25,2115.0,519.7651,520.8948,519.7651,520.8948,2115.0
2023-12-13 13:00:00,530.24,530.53,529.85,529.85,800.0,520.8849,521.1698,520.5018,520.5018,800.0
2023-12-13 13:05:00,529.67,529.89,529.67,529.89,800.0,520.325,520.5411,520.325,520.5411,800.0
2023-12-13 13:10:00,529.41,529.77,529.37,529.6,1300.0,520.0696,520.4232,520.0303,520.2562,1300.0
2023-12-13 13:15:00,529.33,530.4,529.33,530.21,1600.0,519.991,521.0421,519.991,520.8555,1600.0
2023-12-13 13:20:00,529.77,530.22,529.76,530.0,714.0,520.4232,520.8653,520.4134,520.6492,714.0
2023-12-13 13:25:00,530.24,530.24,530.01,530.21,800.0,520.8849,520.8849,520.659,520.8555,800.0
2023-12-13 13:30:00,530.21,531.08,530.2,531.08,2681.0,520.8555,521.7101,520.8456,521.7101,2681.0
2023-12-13 13:35:00,530.76,530.76,530.36,530.41,430.0,521.3958,521.3958,521.0028,521.0519,430.0
2023-12-13 13:40:00,530.18,530.41,529.86,530.34,1500.0,520.826,521.0519,520.5116,520.9832,1500.0
2023-12-13 13:45:00,530.25,530.25,529.8,530.05,500.0,520.8948,520.8948,520.4527,520.6983,500.0
2023-12-13 13:50:00,530.31,530.79,530.02,530.76,1425.0,520.9537,521.4252,520.6688,521.3958,1425.0
2023-12-13 13:55:00,531.16,531.16,530.25,530.71,1782.0,521.7887,521.7887,520.8948,521.3466,1782.0
2023-12-13 14:00:00,531.01,533.49,530.8,533.34,1400.0,521.6414,524.0776,521.4351,523.9302,1400.0
2023-12-13 14:05:00,533.37,535.57,533.34,533.74,2347.0,523.9597,526.1209,523.9302,524.3232,2347.0
2023-12-13 14:10:00,534.95,535.42,534.75,535.42,923.0,525.5118,525.9735,525.3154,525.9735,923.0
2023-12-13 14:15:00,535.15,538.07,535.1,537.88,5800.0,525.7083,528.5768,525.6592,528.3901,5800.0
2023-12-13 14:20:00,537.63,537.88,537.18,537.57,1400.0,528.1446,528.3901,527.7025,528.0856,1400.0
2023-12-13 14:25:00,537.85,538.18,537.46,537.9,1757.0,528.3607,528.6849,527.9776,528.4098,1757.0
2023-12-13 14:30:00,537.9,539.41,537.9,539.03,7097.0,528.4098,529.8932,528.4098,529.5199,7097.0
2023-12-13 14:35:00,538.79,539.7,538.79,539.7,1214.0,529.2841,530.178,529.2841,530.178,1214.0
2023-12-13 14:40:00,539.95,541.84,539.95,541.51,3274.0,530.4236,532.2803,530.4236,531.9561,3274.0
2023-12-13 14:45:00,541.41,542.47,541.41,541.56,3144.0,531.8579,532.8992,531.8579,532.0052,3144.0
2023-12-13 14:50:00,541.56,542.51,541.19,541.93,1793.0,532.0052,532.9385,531.6417,532.3687,1793.0
2023-12-13 14:55:00,541.97,543.16,541.76,542.13,2303.0,532.408,533.577,532.2017,532.5652,2303.0
2023-12-13 15:00:00,542.23,543.42,541.87,543.42,2850.0,532.6634,533.8324,532.3098,533.8324,2850.0
2023-12-13 15:05:00,543.38,543.39,542.65,542.87,1433.0,533.7931,533.8029,533.076,533.2921,1433.0
2023-12-13 15:10:00,542.87,543.13,542.14,542.45,3068.0,533.2921,533.5475,532.575,532.8795,3068.0
2023-12-13 15:15:00,542.11,543.44,542.11,542.65,1727.0,532.5455,533.8521,532.5455,533.076,1727.0
2023-12-13 15:20:00,542.5,542.5,541.23,541.48,2060.0,532.9286,532.9286,531.681,531.9266,2060.0
2023-12-13 15:25:00,541.48,542.79,541.31,542.33,8628.0,531.9266,533.2135,531.7596,532.7616,8628.0
2023-12-13 15:30:00,541.68,542.86,541.34,542.43,5455.0,532.1231,533.2823,531.7891,532.8599,5455.0
2023-12-13 15:35:00,542.45,545.05,542.35,545.05,5922.0,532.8795,535.4336,532.7813,535.4336,5922.0
2023-12-13 15:40:00,545.19,545.19,544.5,545.07,4914.0,535.5712,535.5712,534.8934,535.4533,4914.0
2023-12-13 15:45:00,545.08,545.18,544.41,544.49,7809.0,535.4631,535.5614,534.8049,534.8835,7809.0
2023-12-13 15:50:00,544.44,544.44,543.38,544.01,12370.0,534.8344,534.8344,533.7931,534.412,12370.0
2023-12-13 15:55:00,543.91,546.61,543.78,546.51,43953.0,534.3138,536.9661,534.1861,536.8679,43953.0
2023-12-14 09:30:00,551.25,559.86,551.25,559.03,11368.0,541.5243,549.9824,541.5243,549.167,11368.0
2023-12-14 09:35:00,558.66,558.66,554.94,556.4,4919.0,548.8035,548.8035,545.1492,546.5834,4919.0
2023-12-14 09:40:00,555.48,557.79,554.94,554.94,3009.0,545.6796,547.9489,545.1492,545.1492,3009.0
2023-12-14 09:45:00,555.45,556.07,555.1,555.51,3212.0,545.6502,546.2592,545.3063,545.7091,3212.0
2023-12-14 09:50:00,555.55,555.64,554.14,554.3,6139.0,545.7484,545.8368,544.3633,544.5204,6139.0
2023-12-14 09:55:00,554.13,555.36,553.34,553.36,6480.0,544.3534,545.5617,543.5774,543.597,6480.0
2023-12-14 10:00:00,553.37,555.0,553.36,553.87,2013.0,543.6069,545.2081,543.597,544.098,2013.0
2023-12-14 10:05:00,553.73,555.53,552.94,553.61,17544.0,543.9605,545.7287,543.1844,543.8426,17544.0
2023-12-14 10:10:00,553.34,554.21,552.61,552.61,6846.0,543.5774,544.432,542.8603,542.8603,6846.0
2023-12-14 10:15:00,551.77,552.23,549.28,550.13,1534.0,542.0351,542.487,539.589,540.424,1534.0
2023-12-14 10:20:00,549.14,550.39,549.14,550.39,500.0,539.4515,540.6794,539.4515,540.6794,500.0
2023-12-14 10:25:00,550.85,552.21,550.12,550.12,1688.0,541.1313,542.4673,540.4142,540.4142,1688.0
2023-12-14 10:30:00,549.46,551.32,549.46,550.69,400.0,539.7658,541.593,539.7658,540.9741,400.0
2023-12-14 10:35:00,550.06,550.06,547.16,547.16,800.0,540.3553,540.3553,537.5064,537.5064,800.0
2023-12-14 10:40:00,547.69,548.74,546.7,546.72,2127.0,538.0271,539.0585,537.0545,537.0742,2127.0
2023-12-14 10:45:00,547.2,547.22,545.69,545.93,2359.0,537.5457,537.5654,536.0624,536.2981,2359.0
2023-12-14 10:50:00,546.09,547.54,545.42,546.72,2635.0,536.4553,537.8797,535.7971,537.0742,2635.0
2023-12-14 10:55:00,546.33,546.59,545.52,546.39,699.0,536.6911,536.9465,535.8954,536.75,699.0
2023-12-14 11:00:00,546.04,547.12,546.0,547.06,2600.0,536.4062,537.4671,536.3669,537.4082,2600.0
2023-12-14 11:05:00,546.89,547.78,546.78,546.78,1314.0,537.2412,538.1155,537.1331,537.1331,1314.0
2023-12-14 11:10:00,546.72,547.18,545.46,545.63,1417.0,537.0742,537.5261,535.8364,536.0034,1417.0
2023-12-14 11:15:00,544.89,545.58,544.89,544.94,850.0,535.2765,535.9543,535.2765,535.3256,850.0
2023-12-14 11:20:00,544.82,545.07,544.36,544.77,2338.0,535.2077,535.4533,534.7558,535.1586,2338.0
2023-12-14 11:25:00,544.65,545.55,544.1,545.39,2254.0,535.0407,535.9248,534.5004,535.7676,2254.0
2023-12-14 11:30:00,545.44,545.78,545.07,545.24,1200.0,535.8168,536.1508,535.4533,535.6203,1200.0
2023-12-14 11:35:00,545.16,545.25,544.47,545.01,1100.0,535.5417,535.6301,534.8639,535.3944,1100.0
2023-12-14 11:40:00,545.01,546.09,545.01,546.09,1000.0,535.3944,536.4553,535.3944,536.4553,1000.0
2023-12-14 11:45:00,546.09,547.48,546.09,547.48,1822.0,536.4553,537.8208,536.4553,537.8208,1822.0
2023-12-14 11:50:00,547.48,547.48,546.93,547.09,1177.0,537.8208,537.8208,537.2805,537.4377,1177.0
2023-12-14 11:55:00,547.03,547.66,547.01,547.66,2197.0,537.3787,537.9976,537.3591,537.9976,2197.0
2023-12-14 12:00:00,547.39,547.7,546.35,546.35,1500.0,537.7324,538.0369,536.7107,536.7107,1500.0
2023-12-14 12:05:00,547.01,547.07,547.01,547.07,600.0,537.3591,537.418,537.3591,537.418,600.0
2023-12-14 12:10:00,547.0,547.61,546.69,547.61,924.0,537.3492,537.9485,537.0447,537.9485,924.0
2023-12-14 12:15:00,547.61,547.95,547.37,547.37,810.0,537.9485,538.2825,537.7127,537.7127,810.0
2023-12-14 12:20:00,547.17,547.53,547.09,547.09,1189.0,537.5162,537.8699,537.4377,537.4377,1189.0
2023-12-14 12:25:00,547.38,547.38,547.01,547.03,400.0,537.7225,537.7225,537.3591,537.3787,400.0
2023-12-14 12:30:00,547.54,547.54,546.9,547.45,1422.0,537.8797,537.8797,537.251,537.7913,1422.0
2023-12-14 12:35:00,546.88,547.06,546.42,546.43,1404.0,537.2314,537.4082,536.7795,536.7893,1404.0
2023-12-14 12:40:00,546.39,546.41,545.97,545.97,1200.0,536.75,536.7697,536.3374,536.3374,1200.0
2023-12-14 12:45:00,546.26,546.8,546.06,546.39,1000.0,536.6223,537.1528,536.4258,536.75,1000.0
2023-12-14 12:50:00,545.75,546.13,545.41,545.41,1200.0,536.1213,536.4946,535.7873,535.7873,1200.0
2023-12-14 12:55:00,545.06,545.27,543.02,543.63,2574.0,535.4435,535.6498,533.4395,534.0387,2574.0
2023-12-14 13:00:00,542.95,542.95,541.93,541.96,500.0,533.3707,533.3707,532.3687,532.3982,500.0
2023-12-14 13:05:00,541.38,541.92,541.26,541.26,1300.0,531.8284,532.3589,531.7105,531.7105,1300.0
2023-12-14 13:10:00,541.65,541.67,540.82,541.23,1600.0,532.0936,532.1133,531.2783,531.681,1600.0
2023-12-14 13:15:00,540.85,541.95,540.85,541.95,2025.0,531.3077,532.3883,531.3077,532.3883,2025.0
2023-12-14 13:20:00,542.31,542.31,540.55,540.69,1900.0,532.742,532.742,531.013,531.1506,1900.0
2023-12-14 13:25:00,540.21,540.21,538.98,538.98,300.0,530.679,530.679,529.4707,529.4707,300.0
2023-12-14 13:30:00,539.09,539.74,538.55,539.74,1800.0,529.5788,530.2173,529.0483,530.2173,1800.0
2023-12-14 13:35:00,539.35,539.75,539.12,539.73,1651.0,529.8342,530.2272,529.6083,530.2075,1651.0
2023-12-14 13:40:00,540.98,541.2,540.76,541.05,1000.0,531.4355,531.6516,531.2193,531.5042,1000.0
2023-12-14 13:45:00,540.89,542.22,540.89,542.04,2080.0,531.347,532.6536,531.347,532.4768,2080.0
2023-12-14 13:50:00,541.32,541.32,540.74,540.8,2000.0,531.7695,531.7695,531.1997,531.2586,2000.0
2023-12-14 13:55:00,541.03,543.06,541.03,542.55,1100.0,531.4846,533.4788,531.4846,532.9778,1100.0
2023-12-14 14:00:00,542.52,543.47,542.52,542.88,1500.0,532.9483,533.8815,532.9483,533.3019,1500.0
2023-12-14 14:05:00,542.83,543.77,542.52,542.92,1800.0,533.2528,534.1762,532.9483,533.3412,1800.0
2023-12-14 14:10:00,543.36,543.36,542.61,543.03,1200.0,533.7735,533.7735,533.0367,533.4493,1200.0
2023-12-14 14:15:00,543.18,543.87,543.1,543.41,1920.0,533.5966,534.2745,533.5181,533.8226,1920.0
2023-12-14 14:20:00,543.23,543.23,542.85,543.08,1400.0,533.6458,533.6458,533.2725,533.4984,1400.0
2023-12-14 14:25:00,543.12,544.15,543.01,544.15,2639.0,533.5377,534.5495,533.4296,534.5495,2639.0
2023-12-14 14:30:00,544.36,544.36,543.3,543.58,2380.0,534.7558,534.7558,533.7145,533.9896,2380.0
2023-12-14 14:35:00,543.63,544.5,543.38,544.5,1100.0,534.0387,534.8934,533.7931,534.8934,1100.0
2023-12-14 14:40:00,544.55,544.86,544.16,544.39,2800.0,534.9425,535.247,534.5593,534.7853,2800.0
2023-12-14 14:45:00,544.43,544.84,544.16,544.84,1145.0,534.8246,535.2274,534.5593,535.2274,1145.0
2023-12-14 14:50:00,545.09,545.09,544.64,544.75,2871.0,535.4729,535.4729,535.0309,535.1389,2871.0
2023-12-14 14:55:00,544.87,545.22,544.87,545.09,1000.0,535.2568,535.6006,535.2568,535.4729,1000.0
2023-12-14 15:00:00,545.06,545.06,544.35,544.35,3442.0,535.4435,535.4435,534.746,534.746,3442.0
2023-12-14 15:05:00,544.72,545.39,544.6,544.6,1310.0,535.1095,535.7676,534.9916,534.9916,1310.0
2023-12-14 15:10:00,544.79,545.16,544.6,544.81,1923.0,535.1782,535.5417,534.9916,535.1979,1923.0
2023-12-14 15:15:00,544.81,545.17,544.76,544.95,1700.0,535.1979,535.5515,535.1488,535.3354,1700.0
2023-12-14 15:20:00,544.78,545.03,544.04,545.03,2318.0,535.1684,535.414,534.4415,535.414,2318.0
2023-12-14 15:25:00,545.34,545.84,545.19,545.19,2612.0,535.7185,536.2097,535.5712,535.5712,2612.0
2023-12-14 15:30:00,545.36,545.57,544.9,545.04,2600.0,535.7382,535.9445,535.2863,535.4238,2600.0
2023-12-14 15:35:00,545.03,545.96,544.83,545.21,4244.0,535.414,536.3276,535.2175,535.5908,4244.0
2023-12-14 15:40:00,544.94,544.94,544.02,544.11,3214.0,535.3256,535.3256,534.4218,534.5102,3214.0
2023-12-14 15:45:00,543.89,544.36,542.86,543.01,6603.0,534.2941,534.7558,533.2823,533.4296,6603.0
2023-12-14 15:50:00,543.18,543.45,542.74,543.11,5327.0,533.5966,533.8619,533.1644,533.5279,5327.0
2023-12-14 15:55:00,543.36,543.43,542.06,542.11,22183.0,533.7735,533.8422,532.4964,532.5455,22183.0
2023-12-15 09:30:00,541.51,541.51,533.16,533.16,65485.0,531.9561,531.9561,523.7534,523.7534,65485.0
2023-12-15 09:35:00,532.8,536.41,532.8,535.92,1384.0,523.3998,526.9461,523.3998,526.4647,1384.0
2023-12-15 09:40:00,534.51,539.34,534.51,538.38,3200.0,525.0796,529.8244,525.0796,528.8813,3200.0
2023-12-15 09:45:00,539.42,539.42,534.27,534.55,1435.0,529.903,529.903,524.8438,525.1189,1435.0
2023-12-15 09:50:00,534.28,535.65,532.34,535.13,4343.0,524.8537,526.1995,522.9479,525.6887,4343.0
2023-12-15 09:55:00,535.7,535.98,534.44,534.83,700.0,526.2486,526.5237,525.0108,525.394,700.0
2023-12-15 10:00:00,535.89,537.62,535.89,537.62,500.0,526.4353,528.1347,526.4353,528.1347,500.0
2023-12-15 10:05:00,536.92,536.92,535.23,535.9,3339.0,527.4471,527.4471,525.7869,526.4451,3339.0
2023-12-15 10:10:00,535.84,536.59,535.53,535.95,1300.0,526.3861,527.1229,526.0816,526.4942,1300.0
2023-12-15 10:15:00,536.39,536.42,535.25,536.38,1280.0,526.9264,526.9559,525.8065,526.9166,1280.0
2023-12-15 10:20:00,536.59,537.35,536.06,536.78,1399.0,527.1229,527.8695,526.6023,527.3096,1399.0
2023-12-15 10:25:00,536.87,537.44,536.42,536.88,1194.0,527.398,527.9579,526.9559,527.4078,1194.0
2023-12-15 10:30:00,536.79,536.79,535.85,536.45,1200.0,527.3194,527.3194,526.396,526.9854,1200.0
2023-12-15 10:35:00,536.5,536.5,535.13,535.22,1888.0,527.0345,527.0345,525.6887,525.7771,1888.0
2023-12-15 10:40:00,535.23,535.26,534.17,535.17,4137.0,525.7869,525.8164,524.7456,525.728,4137.0
2023-12-15 10:45:00,534.36,534.83,533.56,534.62,2712.0,524.9323,525.394,524.1464,525.1877,2712.0
2023-12-15 10:50:00,535.63,536.65,535.6,536.57,1000.0,526.1798,527.1818,526.1504,527.1033,1000.0
2023-12-15 10:55:00,536.76,536.76,535.29,535.38,1397.0,527.2899,527.2899,525.8458,525.9343,1397.0
2023-12-15 11:00:00,535.75,536.11,534.82,535.74,3170.0,526.2977,526.6514,525.3841,526.2879,3170.0
2023-12-15 11:05:00,535.4,535.54,534.94,535.54,1030.0,525.9539,526.0914,525.502,526.0914,1030.0
2023-12-15 11:10:00,535.65,536.27,535.65,536.17,814.0,526.1995,526.8086,526.1995,526.7103,814.0
2023-12-15 11:15:00,536.18,536.18,535.12,535.42,1300.0,526.7201,526.7201,525.6788,525.9735,1300.0
2023-12-15 11:20:00,534.83,534.94,534.01,534.26,1200.0,525.394,525.502,524.5884,524.834,1200.0
2023-12-15 11:25:00,534.43,535.4,534.42,535.0,1600.0,525.001,525.9539,524.9912,525.561,1600.0
2023-12-15 11:30:00,534.86,536.25,534.86,536.25,12418.0,525.4234,526.7889,525.4234,526.7889,12418.0
2023-12-15 11:35:00,535.06,535.52,533.75,534.22,2762.0,525.6199,526.0718,524.333,524.7947,2762.0
2023-12-15 11:40:00,533.98,534.49,532.91,533.49,1750.0,524.559,525.06,523.5078,524.0776,1750.0
2023-12-15 11:45:00,533.06,533.24,532.4,532.49,2195.0,523.6552,523.832,523.0068,523.0952,2195.0
2023-12-15 11:50:00,532.85,533.86,532.71,532.99,1916.0,523.4489,524.4411,523.3114,523.5864,1916.0
2023-12-15 11:55:00,533.39,534.07,532.99,533.04,615.0,523.9794,524.6474,523.5864,523.6355,615.0
2023-12-15 12:00:00,533.09,534.1,533.02,533.72,3392.0,523.6847,524.6768,523.6159,524.3035,3392.0
2023-12-15 12:05:00,534.1,534.67,533.81,534.27,700.0,524.6768,525.2368,524.392,524.8438,700.0
2023-12-15 12:10:00,534.16,534.17,533.85,533.86,700.0,524.7358,524.7456,524.4312,524.4411,700.0
2023-12-15 12:15:00,533.6,534.11,533.18,534.11,2800.0,524.1857,524.6867,523.7731,524.6867,2800.0
2023-12-15 12:20:00,533.88,534.19,533.35,533.87,1213.0,524.4607,524.7653,523.9401,524.4509,1213.0
2023-12-15 12:25:00,533.96,534.01,533.66,534.0,600.0,524.5393,524.5884,524.2446,524.5786,600.0
2023-12-15 12:30:00,534.08,534.08,533.67,533.68,945.0,524.6572,524.6572,524.2544,524.2642,945.0
2023-12-15 12:35:00,533.61,534.12,532.89,533.06,2500.0,524.1955,524.6965,523.4882,523.6552,2500.0
2023-12-15 12:40:00,533.07,533.07,531.89,531.9,600.0,523.665,523.665,522.5058,522.5157,600.0
2023-12-15 12:45:00,532.11,533.03,532.06,532.96,1712.0,522.7219,523.6257,522.6728,523.557,1712.0
2023-12-15 12:50:00,532.88,533.21,532.88,533.21,200.0,523.4784,523.8025,523.4784,523.8025,200.0
2023-12-15 12:55:00,532.78,533.31,532.58,532.87,2007.0,523.3801,523.9008,523.1837,523.4685,2007.0
2023-12-15 13:00:00,531.78,532.85,531.73,532.62,4017.0,522.3978,523.4489,522.3487,523.223,4017.0
2023-12-15 13:05:00,531.84,532.81,531.84,532.69,1005.0,522.4567,523.4096,522.4567,523.2917,1005.0
2023-12-15 13:10:00,532.94,533.2,532.94,533.09,837.0,523.5373,523.7927,523.5373,523.6847,837.0
2023-12-15 13:15:00,533.09,534.11,533.08,533.23,1751.0,523.6847,524.6867,523.6748,523.8222,1751.0
2023-12-15 13:20:00,532.76,532.87,532.09,532.44,1277.0,523.3605,523.4685,522.7023,523.0461,1277.0
2023-12-15 13:25:00,533.07,533.07,532.53,532.54,913.0,523.665,523.665,523.1345,523.1444,913.0
2023-12-15 13:30:00,532.65,532.91,532.38,532.55,1090.0,523.2524,523.5078,522.9872,523.1542,1090.0
2023-12-15 13:35:00,532.73,532.73,532.04,532.04,449.0,523.331,523.331,522.6532,522.6532,449.0
2023-12-15 13:40:00,531.08,531.66,530.78,531.47,600.0,521.7101,522.2799,521.4154,522.0932,600.0
2023-12-15 13:45:00,531.34,532.15,531.2,532.15,1312.0,521.9655,522.7612,521.828,522.7612,1312.0
2023-12-15 13:50:00,532.13,532.14,531.6,531.61,200.0,522.7416,522.7514,522.2209,522.2308,200.0
2023-12-15 13:55:00,530.99,531.29,530.78,530.78,300.0,521.6217,521.9164,521.4154,521.4154,300.0
2023-12-15 14:00:00,530.77,531.52,530.51,530.51,3328.0,521.4056,522.1424,521.1502,521.1502,3328.0
2023-12-15 14:05:00,530.99,530.99,530.03,530.06,2631.0,521.6217,521.6217,520.6786,520.7081,2631.0
2023-12-15 14:10:00,529.37,530.5,529.34,530.5,1621.0,520.0303,521.1404,520.0008,521.1404,1621.0
2023-12-15 14:15:00,530.69,530.69,530.69,530.69,116.0,521.327,521.327,521.327,521.327,116.0
2023-12-15 14:20:00,530.43,530.43,529.81,529.81,827.0,521.0716,521.0716,520.4625,520.4625,827.0
2023-12-15 14:25:00,529.78,530.27,529.6,530.27,1100.0,520.4331,520.9144,520.2562,520.9144,1100.0
2023-12-15 14:30:00,529.43,530.07,529.42,530.07,1484.0,520.0892,520.7179,520.0794,520.7179,1484.0
2023-12-15 14:35:00,530.14,530.28,529.45,530.28,694.0,520.7867,520.9242,520.1089,520.9242,694.0
2023-12-15 14:40:00,529.57,530.4,529.18,530.4,2079.0,520.2268,521.0421,519.8436,521.0421,2079.0
2023-12-15 14:45:00,529.92,529.92,529.61,529.61,300.0,520.5706,520.5706,520.2661,520.2661,300.0
2023-12-15 14:50:00,529.89,529.98,529.82,529.82,14000.0,520.5411,520.6295,520.4724,520.4724,14000.0
2023-12-15 14:55:00,529.56,529.58,528.49,529.58,2000.0,520.2169,520.2366,519.1658,520.2366,2000.0
2023-12-15 15:00:00,529.74,530.02,529.29,529.3,750.0,520.3938,520.6688,519.9517,519.9615,750.0
2023-12-15 15:05:00,529.15,529.15,528.65,528.65,1015.0,519.8142,519.8142,519.323,519.323,1015.0
2023-12-15 15:10:00,529.45,529.98,529.05,529.98,1048.0,520.1089,520.6295,519.7159,520.6295,1048.0
2023-12-15 15:15:00,529.71,529.71,529.66,529.66,200.0,520.3643,520.3643,520.3152,520.3152,200.0
2023-12-15 15:20:00,529.69,530.27,529.69,530.13,1635.0,520.3446,520.9144,520.3446,520.7769,1635.0
2023-12-15 15:25:00,530.38,531.39,530.37,531.29,1623.0,521.0225,522.0147,521.0126,521.9164,1623.0
2023-12-15 15:30:00,531.09,531.38,531.0,531.07,1648.0,521.7199,522.0048,521.6315,521.7003,1648.0
2023-12-15 15:35:00,530.82,530.82,529.94,530.39,1516.0,521.4547,521.4547,520.5902,521.0323,1516.0
2023-12-15 15:40:00,530.44,530.44,529.83,530.14,1113.0,521.0814,521.0814,520.4822,520.7867,1113.0
2023-12-15 15:45:00,530.05,531.43,530.05,531.04,4447.0,520.6983,522.0539,520.6983,521.6708,4447.0
2023-12-15 15:50:00,530.84,532.2,530.09,532.2,6991.0,521.4744,522.8104,520.7376,522.8104,6991.0
2023-12-15 15:55:00,532.47,532.91,531.11,531.28,15459.0,523.0756,523.5078,521.7396,521.9066,15459.0
2023-12-18 09:30:00,531.82,536.42,529.21,530.1,5077.0,522.4371,526.9559,519.8731,520.7474,5077.0
2023-12-18 09:35:00,526.96,533.33,526.96,532.22,3829.0,517.6628,523.9204,517.6628,522.83,3829.0
2023-12-18 09:40:00,530.79,530.79,527.86,529.23,1932.0,521.4252,521.4252,518.5469,519.8928,1932.0
2023-12-18 09:45:00,528.66,528.66,526.89,527.13,1551.0,519.3328,519.3328,517.594,517.8298,1551.0
2023-12-18 09:50:00,528.49,529.18,526.22,526.22,2744.0,519.1658,519.8436,516.9359,516.9359,2744.0
2023-12-18 09:55:00,526.31,527.47,526.17,527.47,2634.0,517.0243,518.1638,516.8867,518.1638,2634.0
2023-12-18 10:00:00,528.55,530.35,528.18,529.62,2914.0,519.2248,520.993,518.8613,520.2759,2914.0
2023-12-18 10:05:00,529.46,529.46,527.72,527.85,1100.0,520.1187,520.1187,518.4094,518.5371,1100.0
2023-12-18 10:10:00,527.64,528.0,527.64,527.87,1700.0,518.3308,518.6845,518.3308,518.5568,1700.0
2023-12-18 10:15:00,527.85,527.85,526.22,526.75,3245.0,518.5371,518.5371,516.9359,517.4565,3245.0
2023-12-18 10:20:00,525.85,526.19,525.35,525.6,2166.0,516.5724,516.9064,516.0812,516.3268,2166.0
2023-12-18 10:25:00,526.02,526.64,525.26,526.64,4019.0,516.7394,517.3485,515.9928,517.3485,4019.0
2023-12-18 10:30:00,526.07,527.06,525.83,527.06,7883.0,516.7885,517.761,516.5527,517.761,7883.0
2023-12-18 10:35:00,527.21,527.6,527.15,527.6,1417.0,517.9084,518.2915,517.8495,518.2915,1417.0
2023-12-18 10:40:00,527.51,528.87,526.92,528.87,4997.0,518.2031,519.5391,517.6235,519.5391,4997.0
2023-12-18 10:45:00,528.35,528.52,527.68,528.47,1345.0,519.0283,519.1953,518.3701,519.1462,1345.0
2023-12-18 10:50:00,527.75,528.8,527.75,528.8,1847.0,518.4389,519.4703,518.4389,519.4703,1847.0
2023-12-18 10:55:00,529.03,529.03,529.02,529.03,189.0,519.6963,519.6963,519.6865,519.6963,189.0
2023-12-18 11:00:00,528.64,528.64,527.99,528.36,1730.0,519.3132,519.3132,518.6746,519.0381,1730.0
2023-12-18 11:05:00,528.69,528.86,528.44,528.54,1500.0,519.3623,519.5293,519.1167,519.2149,1500.0
2023-12-18 11:10:00,528.86,529.54,528.86,529.54,1500.0,519.5293,520.1973,519.5293,520.1973,1500.0
2023-12-18 11:15:00,528.92,529.06,528.92,528.94,900.0,519.5882,519.7258,519.5882,519.6079,900.0
2023-12-18 11:20:00,528.94,528.94,528.94,528.94,0.0,519.6079,519.6079,519.6079,519.6079,0.0
2023-12-18 11:25:00,528.94,528.94,528.46,528.53,1700.0,519.6079,519.6079,519.1363,519.2051,1700.0
2023-12-18 11:30:00,528.53,528.54,527.13,527.41,2060.0,519.2051,519.2149,517.8298,518.1049,2060.0
2023-12-18 11:35:00,527.48,527.64,526.74,526.74,900.0,518.1736,518.3308,517.4467,517.4467,900.0
2023-12-18 11:40:00,526.8,527.72,526.53,527.51,1514.0,517.5056,518.4094,517.2404,518.2031,1514.0
2023-12-18 11:45:00,527.58,527.84,527.49,527.84,600.0,518.2719,518.5273,518.1835,518.5273,600.0
2023-12-18 11:50:00,527.5,528.4,527.5,527.84,2408.0,518.1933,519.0774,518.1933,518.5273,2408.0
2023-12-18 11:55:00,528.0,528.0,528.0,528.0,100.0,518.6845,518.6845,518.6845,518.6845,100.0
2023-12-18 12:00:00,528.05,528.21,527.74,528.0,2728.0,518.7336,518.8908,518.429,518.6845,2728.0
2023-12-18 12:05:00,527.7,528.39,527.7,528.38,2886.0,518.3898,519.0676,518.3898,519.0578,2886.0
2023-12-18 12:10:00,528.97,528.97,528.5,528.7,1929.0,519.6373,519.6373,519.1756,519.3721,1929.0
2023-12-18 12:15:00,528.59,529.08,528.5,528.57,4220.0,519.2641,519.7454,519.1756,519.2444,4220.0
2023-12-18 12:20:00,528.8,529.0,528.39,528.5,3307.0,519.4703,519.6668,519.0676,519.1756,3307.0
2023-12-18 12:25:00,528.51,528.52,528.17,528.21,702.0,519.1855,519.1953,518.8515,518.8908,702.0
2023-12-18 12:30:00,528.51,528.95,528.47,528.55,6307.0,519.1855,519.6177,519.1462,519.2248,6307.0
2023-12-18 12:35:00,528.33,528.48,528.33,528.48,600.0,519.0086,519.156,519.0086,519.156,600.0
2023-12-18 12:40:00,528.8,528.8,528.49,528.56,460.0,519.4703,519.4703,519.1658,519.2346,460.0
2023-12-18 12:45:00,528.57,529.2,528.56,528.69,8278.0,519.2444,519.8633,519.2346,519.3623,8278.0
2023-12-18 12:50:00,528.61,529.44,528.6,529.28,3351.0,519.2837,520.0991,519.2739,519.9419,3351.0
2023-12-18 12:55:00,529.13,529.35,528.6,529.0,1964.0,519.7945,520.0106,519.2739,519.6668,1964.0
2023-12-18 13:00:00,529.0,529.0,528.63,528.63,600.0,519.6668,519.6668,519.3033,519.3033,600.0
2023-12-18 13:05:00,528.46,529.0,528.46,528.85,2024.0,519.1363,519.6668,519.1363,519.5195,2024.0
2023-12-18 13:10:00,529.0,529.01,528.65,528.73,3176.0,519.6668,519.6766,519.323,519.4016,3176.0
2023-12-18 13:15:00,528.56,528.71,528.56,528.71,300.0,519.2346,519.3819,519.2346,519.3819,300.0
2023-12-18 13:20:00,528.83,528.83,528.5,528.67,800.0,519.4998,519.4998,519.1756,519.3426,800.0
2023-12-18 13:25:00,528.67,528.85,528.47,528.85,2697.0,519.3426,519.5195,519.1462,519.5195,2697.0
2023-12-18 13:30:00,528.85,528.85,528.85,528.85,0.0,519.5195,519.5195,519.5195,519.5195,0.0
2023-12-18 13:35:00,528.5,528.69,528.12,528.69,1852.0,519.1756,519.3623,518.8023,519.3623,1852.0
2023-12-18 13:40:00,528.83,528.83,528.83,528.83,100.0,519.4998,519.4998,519.4998,519.4998,100.0
2023-12-18 13:45:00,528.51,528.6,528.51,528.52,519.0,519.1855,519.2739,519.1855,519.1953,519.0
2023-12-18 13:50:00,528.51,528.51,528.39,528.39,300.0,519.1855,519.1855,519.0676,519.0676,300.0
2023-12-18 13:55:00,528.36,528.36,527.5,528.29,2467.0,519.0381,519.0381,518.1933,518.9693,2467.0
2023-12-18 14:00:00,528.61,528.62,528.6,528.62,200.0,519.2837,519.2935,519.2739,519.2935,200.0
2023-12-18 14:05:00,528.85,528.85,528.16,528.27,1355.0,519.5195,519.5195,518.8416,518.9497,1355.0
2023-12-18 14:10:00,528.2,529.07,528.14,529.07,1451.0,518.8809,519.7356,518.822,519.7356,1451.0
2023-12-18 14:15:00,529.06,529.12,528.87,529.12,715.0,519.7258,519.7847,519.5391,519.7847,715.0
2023-12-18 14:20:00,529.15,529.37,529.03,529.36,3500.0,519.8142,520.0303,519.6963,520.0205,3500.0
2023-12-18 14:25:00,529.13,529.37,528.52,528.9,5043.0,519.7945,520.0303,519.1953,519.5686,5043.0
2023-12-18 14:30:00,528.73,528.73,528.19,528.54,1000.0,519.4016,519.4016,518.8711,519.2149,1000.0
2023-12-18 14:35:00,528.19,528.47,528.19,528.47,500.0,518.8711,519.1462,518.8711,519.1462,500.0
2023-12-18 14:40:00,528.48,529.35,528.38,528.62,4301.0,519.156,520.0106,519.0578,519.2935,4301.0
2023-12-18 14:45:00,528.45,528.76,528.34,528.76,1065.0,519.1265,519.4311,519.0185,519.4311,1065.0
2023-12-18 14:50:00,528.83,529.02,528.4,528.51,5205.0,519.4998,519.6865,519.0774,519.1855,5205.0
2023-12-18 14:55:00,528.51,528.51,527.66,527.66,921.0,519.1855,519.1855,518.3505,518.3505,921.0
2023-12-18 15:00:00,528.05,528.4,527.6,528.4,1415.0,518.7336,519.0774,518.2915,519.0774,1415.0
2023-12-18 15:05:00,527.86,528.13,527.8,527.87,1392.0,518.5469,518.8122,518.488,518.5568,1392.0
2023-12-18 15:10:00,527.96,528.98,527.8,528.6,4116.0,518.6452,519.6472,518.488,519.2739,4116.0
2023-12-18 15:15:00,528.86,528.97,528.62,528.63,1453.0,519.5293,519.6373,519.2935,519.3033,1453.0
2023-12-18 15:20:00,528.45,529.66,528.43,529.66,2738.0,519.1265,520.3152,519.1069,520.3152,2738.0
2023-12-18 15:25:00,529.79,529.95,529.76,529.76,700.0,520.4429,520.6001,520.4134,520.4134,700.0
2023-12-18 15:30:00,529.81,529.84,529.53,529.57,1711.0,520.4625,520.492,520.1875,520.2268,1711.0
2023-12-18 15:35:00,529.72,530.71,529.5,530.43,3617.0,520.3741,521.3466,520.158,521.0716,3617.0
2023-12-18 15:40:00,530.61,531.34,530.61,531.12,3764.0,521.2484,521.9655,521.2484,521.7494,3764.0
2023-12-18 15:45:00,531.09,531.41,531.07,531.4,2840.0,521.7199,522.0343,521.7003,522.0245,2840.0
2023-12-18 15:50:00,531.41,532.66,531.4,532.45,6352.0,522.0343,523.2622,522.0245,523.0559,6352.0
2023-12-18 15:55:00,532.31,532.67,531.82,532.67,25933.0,522.9184,523.2721,522.4371,523.2721,25933.0
2023-12-19 09:30:00,535.0,539.25,534.8,537.95,7280.0,525.561,529.736,525.3645,528.4589,7280.0
2023-12-19 09:35:00,538.94,539.03,538.94,539.03,200.0,529.4314,529.5199,529.4314,529.5199,200.0
2023-12-19 09:40:00,536.61,537.55,536.02,537.55,1151.0,527.1426,528.066,526.563,528.066,1151.0
2023-12-19 09:45:00,538.22,538.49,537.0,538.49,1317.0,528.7241,528.9894,527.5257,528.9894,1317.0
2023-12-19 09:50:00,539.7,539.7,537.52,537.52,650.0,530.178,530.178,528.0365,528.0365,650.0
2023-12-19 09:55:00,538.38,538.71,538.14,538.14,1000.0,528.8813,529.2055,528.6456,528.6456,1000.0
2023-12-19 10:00:00,538.07,538.14,537.39,537.39,1002.0,528.5768,528.6456,527.9088,527.9088,1002.0
2023-12-19 10:05:00,538.21,539.35,537.43,539.35,1490.0,528.7143,529.8342,527.9481,529.8342,1490.0
2023-12-19 10:10:00,539.17,540.93,538.66,540.74,4035.0,529.6574,531.3863,529.1564,531.1997,4035.0
2023-12-19 10:15:00,541.89,542.41,541.75,542.41,1920.0,532.3294,532.8402,532.1919,532.8402,1920.0
2023-12-19 10:20:00,542.38,542.38,542.34,542.34,208.0,532.8108,532.8108,532.7715,532.7715,208.0
2023-12-19 10:25:00,542.72,543.04,542.07,542.24,1666.0,533.1448,533.4591,532.5062,532.6732,1666.0
2023-12-19 10:30:00,541.68,541.68,540.27,540.89,3008.0,532.1231,532.1231,530.738,531.347,3008.0
2023-12-19 10:35:00,541.0,541.03,540.65,540.65,1079.0,531.4551,531.4846,531.1113,531.1113,1079.0
2023-12-19 10:40:00,540.56,541.09,540.56,541.09,485.0,531.0229,531.5435,531.0229,531.5435,485.0
2023-12-19 10:45:00,541.31,541.34,540.64,540.73,1712.0,531.7596,531.7891,531.1015,531.1899,1712.0
2023-12-19 10:50:00,540.52,540.73,540.33,540.66,1187.0,530.9836,531.1899,530.7969,531.1211,1187.0
2023-12-19 10:55:00,541.0,541.64,540.7,541.12,1227.0,531.4551,532.0838,531.1604,531.573,1227.0
2023-12-19 11:00:00,541.06,541.17,540.43,540.71,1118.0,531.514,531.6221,530.8952,531.1702,1118.0
2023-12-19 11:05:00,540.83,540.99,540.1,540.99,1731.0,531.2881,531.4453,530.571,531.4453,1731.0
2023-12-19 11:10:00,541.4,542.53,541.4,542.53,1358.0,531.848,532.9581,531.848,532.9581,1358.0
2023-12-19 11:15:00,542.97,542.97,542.46,542.47,300.0,533.3903,533.3903,532.8893,532.8992,300.0
2023-12-19 11:20:00,542.76,542.76,542.25,542.25,400.0,533.184,533.184,532.683,532.683,400.0
2023-12-19 11:25:00,542.5,542.51,542.1,542.22,455.0,532.9286,532.9385,532.5357,532.6536,455.0
2023-12-19 11:30:00,541.97,542.51,541.52,541.58,1100.0,532.408,532.9385,531.9659,532.0249,1100.0
2023-12-19 11:35:00,541.44,541.56,541.44,541.56,200.0,531.8873,532.0052,531.8873,532.0052,200.0
2023-12-19 11:40:00,541.67,542.12,541.67,542.12,372.0,532.1133,532.5553,532.1133,532.5553,372.0
2023-12-19 11:45:00,542.29,542.29,542.21,542.21,200.0,532.7223,532.7223,532.6438,532.6438,200.0
2023-12-19 11:50:00,542.2,542.2,541.54,541.54,900.0,532.6339,532.6339,531.9856,531.9856,900.0
2023-12-19 11:55:00,541.4,541.84,541.18,541.43,1421.0,531.848,532.2803,531.6319,531.8775,1421.0
2023-12-19 12:00:00,541.6,542.46,541.24,542.46,2497.0,532.0445,532.8893,531.6909,532.8893,2497.0
2023-12-19 12:05:00,543.39,543.49,543.35,543.35,300.0,533.8029,533.9012,533.7636,533.7636,300.0
2023-12-19 12:10:00,543.13,543.3,542.95,543.18,700.0,533.5475,533.7145,533.3707,533.5966,700.0
2023-12-19 12:15:00,543.02,543.21,542.64,543.18,1110.0,533.4395,533.6261,533.0662,533.5966,1110.0
2023-12-19 12:20:00,543.13,543.68,543.11,543.23,742.0,533.5475,534.0878,533.5279,533.6458,742.0
2023-12-19 12:25:00,543.24,543.38,543.23,543.24,990.0,533.6556,533.7931,533.6458,533.6556,990.0
2023-12-19 12:30:00,543.55,543.55,543.54,543.55,100.0,533.9601,533.9601,533.9503,533.9601,100.0
2023-12-19 12:35:00,544.06,544.06,543.29,543.3,800.0,534.4611,534.4611,533.7047,533.7145,800.0
2023-12-19 12:40:00,543.24,543.56,543.24,543.56,300.0,533.6556,533.9699,533.6556,533.9699,300.0
2023-12-19 12:45:00,543.59,543.94,543.59,543.94,200.0,533.9994,534.3432,533.9994,534.3432,200.0
2023-12-19 12:50:00,543.6,543.99,543.59,543.99,600.0,534.0092,534.3923,533.9994,534.3923,600.0
2023-12-19 12:55:00,543.15,543.15,542.99,542.99,200.0,533.5672,533.5672,533.41,533.41,200.0
2023-12-19 13:00:00,542.62,542.63,542.1,542.1,400.0,533.0465,533.0563,532.5357,532.5357,400.0
2023-12-19 13:05:00,542.12,542.12,541.46,541.47,600.0,532.5553,532.5553,531.907,531.9168,600.0
2023-12-19 13:10:00,541.44,541.61,541.44,541.61,200.0,531.8873,532.0543,531.8873,532.0543,200.0
2023-12-19 13:15:00,541.63,541.63,541.42,541.42,300.0,532.074,532.074,531.8677,531.8677,300.0
2023-12-19 13:20:00,541.46,541.53,541.45,541.52,458.0,531.907,531.9758,531.8972,531.9659,458.0
2023-12-19 13:25:00,541.52,541.53,540.44,540.44,800.0,531.9659,531.9758,530.905,530.905,800.0
2023-12-19 13:30:00,541.23,541.63,540.98,541.19,1610.0,531.681,532.074,531.4355,531.6417,1610.0
2023-12-19 13:35:00,541.3,541.57,541.3,541.57,400.0,531.7498,532.015,531.7498,532.015,400.0
2023-12-19 13:40:00,541.57,541.57,541.57,541.57,0.0,532.015,532.015,532.015,532.015,0.0
2023-12-19 13:45:00,542.24,542.66,542.24,542.66,600.0,532.6732,533.0858,532.6732,533.0858,600.0
2023-12-19 13:50:00,542.32,542.5,542.09,542.1,500.0,532.7518,532.9286,532.5259,532.5357,500.0
2023-12-19 13:55:00,542.16,542.16,542.0,542.0,200.0,532.5946,532.5946,532.4375,532.4375,200.0
2023-12-19 14:00:00,542.0,542.27,542.0,542.27,200.0,532.4375,532.7027,532.4375,532.7027,200.0
2023-12-19 14:05:00,542.52,542.65,542.52,542.65,500.0,532.9483,533.076,532.9483,533.076,500.0
2023-12-19 14:10:00,543.01,543.46,542.65,542.65,600.0,533.4296,533.8717,533.076,533.076,600.0
2023-12-19 14:15:00,542.63,542.8,542.28,542.78,890.0,533.0563,533.2233,532.7125,533.2037,890.0
2023-12-19 14:20:00,542.91,542.91,542.01,542.17,783.0,533.3314,533.3314,532.4473,532.6045,783.0
2023-12-19 14:25:00,542.17,542.17,542.17,542.17,0.0,532.6045,532.6045,532.6045,532.6045,0.0
2023-12-19 14:30:00,542.41,542.56,542.18,542.56,625.0,532.8402,532.9876,532.6143,532.9876,625.0
2023-12-19 14:35:00,542.62,542.62,542.24,542.44,1229.0,533.0465,533.0465,532.6732,532.8697,1229.0
2023-12-19 14:40:00,542.21,542.27,542.21,542.26,300.0,532.6438,532.7027,532.6438,532.6929,300.0
2023-12-19 14:45:00,542.26,542.27,542.26,542.26,100.0,532.6929,532.7027,532.6929,532.6929,100.0
2023-12-19 14:50:00,542.06,542.47,541.95,542.09,1103.0,532.4964,532.8992,532.3883,532.5259,1103.0
2023-12-19 14:55:00,542.38,542.39,542.38,542.38,100.0,532.8108,532.8206,532.8108,532.8108,100.0
2023-12-19 15:00:00,542.38,543.32,542.06,543.32,1000.0,532.8108,533.7342,532.4964,533.7342,1000.0
2023-12-19 15:05:00,543.09,543.38,542.0,542.48,2954.0,533.5082,533.7931,532.4375,532.909,2954.0
2023-12-19 15:10:00,542.52,542.75,542.5,542.51,500.0,532.9483,533.1742,532.9286,532.9385,500.0
2023-12-19 15:15:00,542.5,542.58,542.5,542.58,200.0,532.9286,533.0072,532.9286,533.0072,200.0
2023-12-19 15:20:00,542.93,542.93,542.23,542.56,800.0,533.3511,533.3511,532.6634,532.9876,800.0
2023-12-19 15:25:00,542.38,542.38,542.18,542.18,700.0,532.8108,532.8108,532.6143,532.6143,700.0
2023-12-19 15:30:00,543.4,543.81,542.94,543.65,2312.0,533.8128,534.2155,533.3609,534.0583,2312.0
2023-12-19 15:35:00,543.82,543.89,543.42,543.83,1739.0,534.2253,534.2941,533.8324,534.2352,1739.0
2023-12-19 15:40:00,544.23,544.24,543.45,543.79,2261.0,534.6281,534.6379,533.8619,534.1959,2261.0
2023-12-19 15:45:00,543.56,543.56,542.67,542.75,1401.0,533.9699,533.9699,533.0956,533.1742,1401.0
2023-12-19 15:50:00,542.69,542.88,542.48,542.48,2597.0,533.1153,533.3019,532.909,532.909,2597.0
2023-12-19 15:55:00,542.38,543.0,542.35,542.52,10268.0,532.8108,533.4198,532.7813,532.9483,10268.0
2023-12-20 09:30:00,541.72,541.76,541.72,541.76,2487.0,532.1624,532.2017,532.1624,532.2017,2487.0
2023-12-20 09:35:00,542.0,545.07,542.0,545.07,2550.0,532.4375,535.4533,532.4375,535.4533,2550.0
2023-12-20 09:40:00,544.0,545.09,543.87,543.88,934.0,534.4022,535.4729,534.2745,534.2843,934.0
2023-12-20 09:45:00,544.38,545.49,543.47,545.07,1647.0,534.7755,535.8659,533.8815,535.4533,1647.0
2023-12-20 09:50:00,545.02,545.02,543.5,543.5,1860.0,535.4042,535.4042,533.911,533.911,1860.0
2023-12-20 09:55:00,542.69,542.82,542.69,542.82,200.0,533.1153,533.243,533.1153,533.243,200.0
2023-12-20 10:00:00,543.5,543.55,543.12,543.33,812.0,533.911,533.9601,533.5377,533.744,812.0
2023-12-20 10:05:00,543.98,544.78,543.98,544.78,502.0,534.3825,535.1684,534.3825,535.1684,502.0
2023-12-20 10:10:00,544.78,546.42,544.78,546.42,200.0,535.1684,536.7795,535.1684,536.7795,200.0
2023-12-20 10:15:00,545.26,546.39,545.15,545.16,2207.0,535.6399,536.75,535.5319,535.5417,2207.0
2023-12-20 10:20:00,545.19,545.25,545.02,545.02,600.0,535.5712,535.6301,535.4042,535.4042,600.0
2023-12-20 10:25:00,545.61,545.61,545.6,545.61,100.0,535.9838,535.9838,535.9739,535.9838,100.0
2023-12-20 10:30:00,545.85,545.98,545.82,545.98,305.0,536.2195,536.3472,536.1901,536.3472,305.0
2023-12-20 10:35:00,546.55,548.05,546.55,548.05,585.0,536.9072,538.3807,536.9072,538.3807,585.0
2023-12-20 10:40:00,547.32,547.92,547.11,547.92,910.0,537.6636,538.253,537.4573,538.253,910.0
2023-12-20 10:45:00,547.98,549.5,547.98,549.48,1700.0,538.312,539.8051,538.312,539.7855,1700.0
2023-12-20 10:50:00,549.15,549.65,548.95,549.64,1872.0,539.4613,539.9525,539.2648,539.9427,1872.0
2023-12-20 10:55:00,549.52,551.97,548.83,551.43,3218.0,539.8248,542.2316,539.147,541.7011,3218.0
2023-12-20 11:00:00,551.53,553.54,551.2,553.07,3005.0,541.7993,543.7739,541.4751,543.3121,3005.0
2023-12-20 11:05:00,553.06,553.06,552.04,552.06,3150.0,543.3023,543.3023,542.3003,542.32,3150.0
2023-12-20 11:10:00,552.67,552.67,552.19,552.43,700.0,542.9192,542.9192,542.4477,542.6834,700.0
2023-12-20 11:15:00,552.13,552.41,552.0,552.41,700.0,542.3887,542.6638,542.261,542.6638,700.0
2023-12-20 11:20:00,552.71,553.99,552.71,553.52,2734.0,542.9585,544.2159,542.9585,543.7542,2734.0
2023-12-20 11:25:00,553.9,553.91,553.06,553.07,935.0,544.1275,544.1373,543.3023,543.3121,935.0
2023-12-20 11:30:00,553.57,554.06,553.11,553.84,2498.0,543.8033,544.2847,543.3514,544.0686,2498.0
2023-12-20 11:35:00,553.66,554.29,553.29,554.29,3424.0,543.8917,544.5106,543.5283,544.5106,3424.0
2023-12-20 11:40:00,554.44,555.16,553.95,555.16,834.0,544.658,545.3653,544.1766,545.3653,834.0
2023-12-20 11:45:00,555.13,555.14,554.35,554.36,1500.0,545.3358,545.3456,544.5696,544.5794,1500.0
2023-12-20 11:50:00,554.58,555.78,554.57,555.26,2247.0,544.7955,545.9743,544.7857,545.4635,2247.0
2023-12-20 11:55:00,555.0,555.55,554.36,555.55,816.0,545.2081,545.7484,544.5794,545.7484,816.0
2023-12-20 12:00:00,555.55,555.78,555.08,555.08,1150.0,545.7484,545.9743,545.2867,545.2867,1150.0
2023-12-20 12:05:00,555.42,555.52,554.87,554.93,1100.0,545.6207,545.7189,545.0804,545.1393,1100.0
2023-12-20 12:10:00,554.98,555.02,554.19,554.19,2880.0,545.1885,545.2277,544.4124,544.4124,2880.0
2023-12-20 12:15:00,554.23,554.46,554.23,554.28,1228.0,544.4517,544.6776,544.4517,544.5008,1228.0
2023-12-20 12:20:00,554.26,554.27,553.22,553.22,1095.0,544.4812,544.491,543.4595,543.4595,1095.0
2023-12-20 12:25:00,553.59,553.59,552.05,552.35,1712.0,543.823,543.823,542.3101,542.6049,1712.0
2023-12-20 12:30:00,552.1,552.3,552.08,552.08,300.0,542.3593,542.5557,542.3396,542.3396,300.0
2023-12-20 12:35:00,551.66,552.3,551.49,552.3,901.0,541.927,542.5557,541.76,542.5557,901.0
2023-12-20 12:40:00,552.25,552.59,552.25,552.59,700.0,542.5066,542.8406,542.5066,542.8406,700.0
2023-12-20 12:45:00,552.56,552.8,552.49,552.8,419.0,542.8111,543.0469,542.7424,543.0469,419.0
2023-12-20 12:50:00,552.67,552.67,552.41,552.41,500.0,542.9192,542.9192,542.6638,542.6638,500.0
2023-12-20 12:55:00,552.5,552.9,552.5,552.55,500.0,542.7522,543.1451,542.7522,542.8013,500.0
2023-12-20 13:00:00,552.95,552.95,552.1,552.37,700.0,543.1943,543.1943,542.3593,542.6245,700.0
2023-12-20 13:05:00,552.01,552.48,552.01,552.48,306.0,542.2709,542.7326,542.2709,542.7326,306.0
2023-12-20 13:10:00,552.5,552.5,552.43,552.44,200.0,542.7522,542.7522,542.6834,542.6933,200.0
2023-12-20 13:15:00,552.33,552.52,552.25,552.51,1204.0,542.5852,542.7719,542.5066,542.762,1204.0
2023-12-20 13:20:00,552.3,552.3,551.54,551.55,2014.0,542.5557,542.5557,541.8091,541.819,2014.0
2023-12-20 13:25:00,551.54,551.54,551.42,551.42,200.0,541.8091,541.8091,541.6913,541.6913,200.0
2023-12-20 13:30:00,551.6,552.04,551.52,551.52,439.0,541.8681,542.3003,541.7895,541.7895,439.0
2023-12-20 13:35:00,551.67,551.67,551.34,551.36,500.0,541.9368,541.9368,541.6127,541.6323,500.0
2023-12-20 13:40:00,551.08,551.08,549.0,549.21,3600.0,541.3573,541.3573,539.314,539.5203,3600.0
2023-12-20 13:45:00,549.19,549.66,549.18,549.47,405.0,539.5006,539.9623,539.4908,539.7757,405.0
2023-12-20 13:50:00,549.0,549.33,548.8,549.3,956.0,539.314,539.6381,539.1175,539.6087,956.0
2023-12-20 13:55:00,549.23,549.23,549.16,549.16,702.0,539.5399,539.5399,539.4711,539.4711,702.0
2023-12-20 14:00:00,549.08,549.08,548.02,548.36,1568.0,539.3925,539.3925,538.3512,538.6852,1568.0
2023-12-20 14:05:00,548.03,548.06,547.72,547.72,800.0,538.3611,538.3905,538.0565,538.0565,800.0
2023-12-20 14:10:00,548.23,548.28,548.22,548.27,700.0,538.5575,538.6067,538.5477,538.5968,700.0
2023-12-20 14:15:00,548.58,548.77,548.23,548.77,610.0,538.9014,539.088,538.5575,539.088,610.0
2023-12-20 14:20:00,548.24,548.24,548.16,548.16,200.0,538.5674,538.5674,538.4888,538.4888,200.0
2023-12-20 14:25:00,547.8,547.8,547.2,547.29,1024.0,538.1351,538.1351,537.5457,537.6341,1024.0
2023-12-20 14:30:00,547.31,547.31,546.96,547.06,521.0,537.6538,537.6538,537.3099,537.4082,521.0
2023-12-20 14:35:00,546.99,546.99,545.65,545.65,368.0,537.3394,537.3394,536.0231,536.0231,368.0
2023-12-20 14:40:00,545.75,546.62,545.45,545.45,600.0,536.1213,536.9759,535.8266,535.8266,600.0
2023-12-20 14:45:00,545.26,545.27,544.35,544.59,1106.0,535.6399,535.6498,534.746,534.9818,1106.0
2023-12-20 14:50:00,544.16,544.16,540.83,542.64,1804.0,534.5593,534.5593,531.2881,533.0662,1804.0
2023-12-20 14:55:00,542.58,542.65,542.33,542.36,1100.0,533.0072,533.076,532.7616,532.7911,1100.0
2023-12-20 15:00:00,542.2,542.2,540.62,540.62,444.0,532.6339,532.6339,531.0818,531.0818,444.0
2023-12-20 15:05:00,541.23,541.23,540.53,541.17,803.0,531.681,531.681,530.9934,531.6221,803.0
2023-12-20 15:10:00,541.75,542.95,541.74,541.96,1400.0,532.1919,533.3707,532.182,532.3982,1400.0
2023-12-20 15:15:00,541.84,544.38,541.84,544.38,1900.0,532.2803,534.7755,532.2803,534.7755,1900.0
2023-12-20 15:20:00,543.44,543.96,543.01,543.24,1054.0,533.8521,534.3629,533.4296,533.6556,1054.0
2023-12-20 15:25:00,542.85,543.5,542.21,542.22,1952.0,533.2725,533.911,532.6438,532.6536,1952.0
2023-12-20 15:30:00,542.48,543.15,541.65,541.72,2138.0,532.909,533.5672,532.0936,532.1624,2138.0
2023-12-20 15:35:00,541.74,541.96,541.57,541.61,905.0,532.182,532.3982,532.015,532.0543,905.0
2023-12-20 15:40:00,541.92,542.93,541.92,542.75,1984.0,532.3589,533.3511,532.3589,533.1742,1984.0
2023-12-20 15:45:00,543.12,543.12,542.53,542.71,1200.0,533.5377,533.5377,532.9581,533.1349,1200.0
2023-12-20 15:50:00,542.96,544.16,542.32,542.71,3685.0,533.3805,534.5593,532.7518,533.1349,3685.0
2023-12-20 15:55:00,542.0,542.01,540.14,540.18,10959.0,532.4375,532.4473,530.6103,530.6496,10959.0
2023-12-21 09:30:00,544.43,545.7,542.57,544.01,5196.0,534.8246,536.0722,532.9974,534.412,5196.0
2023-12-21 09:35:00,544.01,544.02,541.54,541.61,1400.0,534.412,534.4218,531.9856,532.0543,1400.0
2023-12-21 09:40:00,543.03,543.93,541.32,542.7,1569.0,533.4493,534.3334,531.7695,533.1251,1569.0
2023-12-21 09:45:00,544.95,546.94,544.3,545.88,2099.0,535.3354,537.2903,534.6969,536.249,2099.0
2023-12-21 09:50:00,546.05,546.23,545.68,546.23,432.0,536.416,536.5928,536.0525,536.5928,432.0
2023-12-21 09:55:00,545.53,546.34,543.48,543.48,1140.0,535.9052,536.7009,533.8913,533.8913,1140.0
2023-12-21 10:00:00,544.81,544.81,543.41,543.73,609.0,535.1979,535.1979,533.8226,534.1369,609.0
2023-12-21 10:05:00,544.35,544.35,543.28,543.82,1747.0,534.746,534.746,533.6949,534.2253,1747.0
2023-12-21 10:10:00,543.76,546.82,543.76,546.82,4208.0,534.1664,537.1724,534.1664,537.1724,4208.0
2023-12-21 10:15:00,545.79,547.66,545.79,547.65,1603.0,536.1606,537.9976,536.1606,537.9878,1603.0
2023-12-21 10:20:00,547.59,548.84,547.28,548.84,2534.0,537.9288,539.1568,537.6243,539.1568,2534.0
2023-12-21 10:25:00,548.8,548.8,546.41,546.6,1536.0,539.1175,539.1175,536.7697,536.9563,1536.0
2023-12-21 10:30:00,546.85,546.98,546.84,546.89,300.0,537.2019,537.3296,537.1921,537.2412,300.0
2023-12-21 10:35:00,546.75,546.76,545.84,545.84,500.0,537.1037,537.1135,536.2097,536.2097,500.0
2023-12-21 10:40:00,545.66,545.66,545.66,545.66,100.0,536.0329,536.0329,536.0329,536.0329,100.0
2023-12-21 10:45:00,547.83,547.89,547.11,547.11,547.0,538.1646,538.2235,537.4573,537.4573,547.0
2023-12-21 10:50:00,546.72,546.72,546.72,546.72,100.0,537.0742,537.0742,537.0742,537.0742,100.0
2023-12-21 10:55:00,546.98,547.42,546.98,547.42,442.0,537.3296,537.7618,537.3296,537.7618,442.0
2023-12-21 11:00:00,547.49,547.68,546.97,546.97,680.0,537.8306,538.0172,537.3198,537.3198,680.0
2023-12-21 11:05:00,546.83,547.31,546.79,547.1,2314.0,537.1822,537.6538,537.1429,537.4475,2314.0
2023-12-21 11:10:00,547.13,547.34,546.54,546.87,2239.0,537.4769,537.6832,536.8974,537.2215,2239.0
2023-12-21 11:15:00,547.04,547.04,546.83,546.83,200.0,537.3885,537.3885,537.1822,537.1822,200.0
2023-12-21 11:20:00,546.69,546.84,546.69,546.84,200.0,537.0447,537.1921,537.0447,537.1921,200.0
2023-12-21 11:25:00,546.81,547.26,546.77,547.26,400.0,537.1626,537.6047,537.1233,537.6047,400.0
2023-12-21 11:30:00,547.13,548.08,547.13,547.81,1300.0,537.4769,538.4102,537.4769,538.145,1300.0
2023-12-21 11:35:00,547.86,548.36,547.33,547.6,1746.0,538.1941,538.6852,537.6734,537.9387,1746.0
2023-12-21 11:40:00,547.86,547.86,547.86,547.86,200.0,538.1941,538.1941,538.1941,538.1941,200.0
2023-12-21 11:45:00,548.14,549.76,547.87,549.76,4116.0,538.4691,540.0605,538.2039,540.0605,4116.0
2023-12-21 11:50:00,549.13,549.4,548.97,549.37,700.0,539.4417,539.7069,539.2845,539.6774,700.0
2023-12-21 11:55:00,549.48,549.98,548.5,549.41,3591.0,539.7855,540.2767,538.8228,539.7167,3591.0
2023-12-21 12:00:00,549.05,549.4,548.05,548.05,4323.0,539.3631,539.7069,538.3807,538.3807,4323.0
2023-12-21 12:05:00,548.05,548.05,548.05,548.05,0.0,538.3807,538.3807,538.3807,538.3807,0.0
2023-12-21 12:10:00,549.19,549.19,549.05,549.05,1198.0,539.5006,539.5006,539.3631,539.3631,1198.0
2023-12-21 12:15:00,549.47,549.47,548.85,548.85,200.0,539.7757,539.7757,539.1666,539.1666,200.0
2023-12-21 12:20:00,548.4,548.6,548.4,548.6,300.0,538.7245,538.921,538.7245,538.921,300.0
2023-12-21 12:25:00,549.0,549.04,548.67,548.86,400.0,539.314,539.3533,538.9898,539.1764,400.0
2023-12-21 12:30:00,549.57,549.64,548.88,548.88,500.0,539.8739,539.9427,539.1961,539.1961,500.0
2023-12-21 12:35:00,548.27,548.39,548.03,548.39,600.0,538.5968,538.7147,538.3611,538.7147,600.0
2023-12-21 12:40:00,548.66,548.77,548.64,548.77,500.0,538.98,539.088,538.9603,539.088,500.0
2023-12-21 12:45:00,548.86,549.64,548.31,548.56,2106.0,539.1764,539.9427,538.6361,538.8817,2106.0
2023-12-21 12:50:00,548.11,548.11,546.49,546.5,716.0,538.4397,538.4397,536.8482,536.8581,716.0
2023-12-21 12:55:00,546.5,546.5,545.58,545.58,704.0,536.8581,536.8581,535.9543,535.9543,704.0
2023-12-21 13:00:00,545.15,545.66,545.15,545.66,500.0,535.5319,536.0329,535.5319,536.0329,500.0
2023-12-21 13:05:00,546.17,546.47,545.25,545.25,900.0,536.5339,536.8286,535.6301,535.6301,900.0
2023-12-21 13:10:00,545.42,545.42,544.83,544.83,500.0,535.7971,535.7971,535.2175,535.2175,500.0
2023-12-21 13:15:00,544.8,545.33,544.3,544.3,1000.0,535.1881,535.7087,534.6969,534.6969,1000.0
2023-12-21 13:20:00,545.78,545.84,545.65,545.65,300.0,536.1508,536.2097,536.0231,536.0231,300.0
2023-12-21 13:25:00,545.98,545.98,545.5,545.91,300.0,536.3472,536.3472,535.8757,536.2785,300.0
2023-12-21 13:30:00,546.82,547.04,546.45,547.04,300.0,537.1724,537.3885,536.8089,537.3885,300.0
2023-12-21 13:35:00,547.01,547.01,546.35,546.35,400.0,537.3591,537.3591,536.7107,536.7107,400.0
2023-12-21 13:40:00,546.38,547.09,546.1,546.24,800.0,536.7402,537.4377,536.4651,536.6027,800.0
2023-12-21 13:45:00,546.77,546.77,546.77,546.77,100.0,537.1233,537.1233,537.1233,537.1233,100.0
2023-12-21 13:50:00,547.13,547.13,547.12,547.13,100.0,537.4769,537.4769,537.4671,537.4769,100.0
2023-12-21 13:55:00,547.9,548.16,547.51,548.15,502.0,538.2334,538.4888,537.8502,538.479,502.0
2023-12-21 14:00:00,548.08,548.72,548.08,548.08,300.0,538.4102,539.0389,538.4102,538.4102,300.0
2023-12-21 14:05:00,547.69,547.92,547.69,547.88,300.0,538.0271,538.253,538.0271,538.2137,300.0
2023-12-21 14:10:00,548.42,548.6,547.66,548.01,2240.0,538.7442,538.921,537.9976,538.3414,2240.0
2023-12-21 14:15:00,548.59,549.03,548.54,549.03,300.0,538.9112,539.3434,538.8621,539.3434,300.0
2023-12-21 14:20:00,548.22,548.22,547.94,547.95,638.0,538.5477,538.5477,538.2727,538.2825,638.0
2023-12-21 14:25:00,548.38,548.38,548.37,548.38,200.0,538.7049,538.7049,538.6951,538.7049,200.0
2023-12-21 14:30:00,548.36,548.36,548.34,548.34,500.0,538.6852,538.6852,538.6656,538.6656,500.0
2023-12-21 14:35:00,548.72,548.72,548.19,548.5,977.0,539.0389,539.0389,538.5182,538.8228,977.0
2023-12-21 14:40:00,548.29,548.82,548.27,548.82,300.0,538.6165,539.1371,538.5968,539.1371,300.0
2023-12-21 14:45:00,548.61,548.61,548.3,548.3,200.0,538.9308,538.9308,538.6263,538.6263,200.0
2023-12-21 14:50:00,548.48,548.94,548.45,548.57,899.0,538.8031,539.255,538.7737,538.8915,899.0
2023-12-21 14:55:00,548.64,549.02,547.93,549.02,1100.0,538.9603,539.3336,538.2628,539.3336,1100.0
2023-12-21 15:00:00,549.03,549.34,548.73,549.34,1200.0,539.3434,539.648,539.0487,539.648,1200.0
2023-12-21 15:05:00,549.24,549.62,548.31,548.32,1624.0,539.5497,539.923,538.6361,538.646,1624.0
2023-12-21 15:10:00,548.56,549.12,548.52,548.96,834.0,538.8817,539.4318,538.8424,539.2747,834.0
2023-12-21 15:15:00,548.71,548.97,548.13,548.97,1611.0,539.0291,539.2845,538.4593,539.2845,1611.0
2023-12-21 15:20:00,548.66,549.28,548.65,549.27,800.0,538.98,539.589,538.9701,539.5792,800.0
2023-12-21 15:25:00,549.15,550.4,549.15,550.39,974.0,539.4613,540.6893,539.4613,540.6794,974.0
2023-12-21 15:30:00,550.7,550.7,550.18,550.33,2566.0,540.984,540.984,540.4731,540.6205,2566.0
2023-12-21 15:35:00,550.34,551.44,550.34,551.44,1902.0,540.6303,541.7109,540.6303,541.7109,1902.0
2023-12-21 15:40:00,551.33,551.73,551.31,551.31,2591.0,541.6028,541.9958,541.5832,541.5832,2591.0
2023-12-21 15:45:00,551.5,552.36,551.49,551.86,1763.0,541.7698,542.6147,541.76,542.1235,1763.0
2023-12-21 15:50:00,552.03,552.68,551.8,552.24,4295.0,542.2905,542.929,542.0646,542.4968,4295.0
2023-12-21 15:55:00,552.17,553.43,552.17,552.85,17918.0,542.428,543.6658,542.428,543.096,17918.0
2023-12-22 09:30:00,554.75,554.75,554.75,554.75,4478.0,544.9625,544.9625,544.9625,544.9625,4478.0
2023-12-22 09:35:00,555.53,559.24,555.52,559.24,1560.0,545.7287,549.3733,545.7189,549.3733,1560.0
2023-12-22 09:40:00,557.77,558.97,556.06,556.38,2260.0,547.9292,549.1081,546.2494,546.5638,2260.0
2023-12-22 09:45:00,556.57,556.69,555.31,556.69,812.0,546.7504,546.8683,545.5126,546.8683,812.0
2023-12-22 09:50:00,556.26,557.25,556.26,557.25,200.0,546.4459,547.4184,546.4459,547.4184,200.0
2023-12-22 09:55:00,555.96,556.54,555.96,556.54,616.0,546.1512,546.7209,546.1512,546.7209,616.0
2023-12-22 10:00:00,556.52,557.91,556.52,557.77,931.0,546.7013,548.0668,546.7013,547.9292,931.0
2023-12-22 10:05:00,558.26,558.49,558.01,558.01,1604.0,548.4106,548.6365,548.165,548.165,1604.0
2023-12-22 10:10:00,558.31,558.86,558.2,558.2,1600.0,548.4597,549.0,548.3516,548.3516,1600.0
2023-12-22 10:15:00,558.21,558.93,557.92,558.93,700.0,548.3615,549.0688,548.0766,549.0688,700.0
2023-12-22 10:20:00,558.45,559.45,558.36,558.97,2912.0,548.5972,549.5796,548.5088,549.1081,2912.0
2023-12-22 10:25:00,559.21,560.07,558.81,559.98,1613.0,549.3438,550.1886,548.9509,550.1002,1613.0
2023-12-22 10:30:00,560.55,560.55,560.4,560.44,300.0,550.6602,550.6602,550.5128,550.5521,300.0
2023-12-22 10:35:00,560.42,560.42,559.33,559.5,3959.0,550.5325,550.5325,549.4617,549.6287,3959.0
2023-12-22 10:40:00,559.51,560.15,559.51,559.67,900.0,549.6385,550.2672,549.6385,549.7957,900.0
2023-12-22 10:45:00,560.18,560.73,560.16,560.29,2239.0,550.2967,550.837,550.2771,550.4048,2239.0
2023-12-22 10:50:00,560.5,560.69,560.41,560.69,1122.0,550.6111,550.7977,550.5226,550.7977,1122.0
2023-12-22 10:55:00,560.3,560.72,560.18,560.19,1257.0,550.4146,550.8272,550.2967,550.3065,1257.0
2023-12-22 11:00:00,559.86,560.82,559.65,560.82,2200.0,549.9824,550.9254,549.7761,550.9254,2200.0
2023-12-22 11:05:00,560.49,560.49,560.1,560.4,811.0,550.6012,550.6012,550.2181,550.5128,811.0
2023-12-22 11:10:00,560.22,560.37,560.22,560.36,400.0,550.336,550.4834,550.336,550.4735,400.0
2023-12-22 11:15:00,560.16,560.29,560.16,560.21,600.0,550.2771,550.4048,550.2771,550.3262,600.0
2023-12-22 11:20:00,560.49,560.92,560.35,560.83,900.0,550.6012,551.0237,550.4637,550.9352,900.0
2023-12-22 11:25:00,560.11,560.47,560.0,560.0,1939.0,550.2279,550.5816,550.1199,550.1199,1939.0
2023-12-22 11:30:00,560.22,560.22,560.21,560.22,200.0,550.336,550.336,550.3262,550.336,200.0
2023-12-22 11:35:00,559.93,559.99,559.54,559.73,2285.0,550.0511,550.1101,549.668,549.8546,2285.0
2023-12-22 11:40:00,559.17,559.64,559.17,559.64,329.0,549.3045,549.7662,549.3045,549.7662,329.0
2023-12-22 11:45:00,559.82,559.91,559.5,559.65,700.0,549.9431,550.0315,549.6287,549.7761,700.0
2023-12-22 11:50:00,559.34,560.08,559.34,560.08,709.0,549.4715,550.1985,549.4715,550.1985,709.0
2023-12-22 11:55:00,560.77,560.77,560.32,560.69,647.0,550.8763,550.8763,550.4342,550.7977,647.0
2023-12-22 12:00:00,560.71,560.82,560.44,560.5,600.0,550.8174,550.9254,550.5521,550.6111,600.0
2023-12-22 12:05:00,560.83,561.08,560.83,561.08,500.0,550.9352,551.1808,550.9352,551.1808,500.0
2023-12-22 12:10:00,560.77,560.78,560.49,560.62,1215.0,550.8763,550.8861,550.6012,550.7289,1215.0
2023-12-22 12:15:00,560.5,560.5,560.49,560.5,200.0,550.6111,550.6111,550.6012,550.6111,200.0
2023-12-22 12:20:00,560.68,561.0,560.68,561.0,1145.0,550.7879,551.1022,550.7879,551.1022,1145.0
2023-12-22 12:25:00,560.94,561.23,560.94,561.23,224.0,551.0433,551.3282,551.0433,551.3282,224.0
2023-12-22 12:30:00,561.25,561.29,560.92,561.0,2200.0,551.3478,551.3871,551.0237,551.1022,2200.0
2023-12-22 12:35:00,560.85,561.24,560.5,561.24,3193.0,550.9549,551.338,550.6111,551.338,3193.0
2023-12-22 12:40:00,561.54,561.65,561.51,561.55,500.0,551.6327,551.7408,551.6032,551.6425,500.0
2023-12-22 12:45:00,561.79,561.91,561.55,561.72,2619.0,551.8783,551.9962,551.6425,551.8095,2619.0
2023-12-22 12:50:00,561.62,561.62,561.62,561.62,200.0,551.7113,551.7113,551.7113,551.7113,200.0
2023-12-22 12:55:00,561.79,561.79,561.65,561.65,725.0,551.8783,551.8783,551.7408,551.7408,725.0
2023-12-22 13:00:00,562.04,562.09,561.98,562.0,600.0,552.1239,552.173,552.0649,552.0846,600.0
2023-12-22 13:05:00,562.0,562.0,562.0,562.0,0.0,552.0846,552.0846,552.0846,552.0846,0.0
2023-12-22 13:10:00,562.45,562.45,562.28,562.28,400.0,552.5267,552.5267,552.3597,552.3597,400.0
2023-12-22 13:15:00,562.02,562.33,562.02,562.21,600.0,552.1042,552.4088,552.1042,552.2909,600.0
2023-12-22 13:20:00,562.21,562.45,562.21,562.45,600.0,552.2909,552.5267,552.2909,552.5267,600.0
2023-12-22 13:25:00,562.42,562.42,562.33,562.33,349.0,552.4972,552.4972,552.4088,552.4088,349.0
2023-12-22 13:30:00,562.11,562.11,562.11,562.11,100.0,552.1927,552.1927,552.1927,552.1927,100.0
2023-12-22 13:35:00,562.31,562.31,562.09,562.09,400.0,552.3891,552.3891,552.173,552.173,400.0
2023-12-22 13:40:00,561.96,561.96,561.71,561.71,200.0,552.0453,552.0453,551.7997,551.7997,200.0
2023-12-22 13:45:00,561.55,561.68,561.4,561.4,1095.0,551.6425,551.7702,551.4952,551.4952,1095.0
2023-12-22 13:50:00,561.3,561.33,561.03,561.31,702.0,551.3969,551.4264,551.1317,551.4068,702.0
2023-12-22 13:55:00,561.28,561.71,561.28,561.71,500.0,551.3773,551.7997,551.3773,551.7997,500.0
2023-12-22 14:00:00,561.38,561.39,561.0,561.18,600.0,551.4755,551.4854,551.1022,551.2791,600.0
2023-12-22 14:05:00,560.13,560.29,559.43,559.97,1100.0,550.2476,550.4048,549.5599,550.0904,1100.0
2023-12-22 14:10:00,559.96,560.29,559.96,560.22,958.0,550.0806,550.4048,550.0806,550.336,958.0
2023-12-22 14:15:00,559.96,559.96,559.0,559.48,2293.0,550.0806,550.0806,549.1375,549.6091,2293.0
2023-12-22 14:20:00,559.25,559.25,558.72,558.72,300.0,549.3831,549.3831,548.8625,548.8625,300.0
2023-12-22 14:25:00,557.79,557.79,557.66,557.67,500.0,547.9489,547.9489,547.8212,547.831,500.0
2023-12-22 14:30:00,557.45,557.9,557.05,557.49,2020.0,547.6149,548.0569,547.2219,547.6542,2020.0
2023-12-22 14:35:00,557.68,558.08,557.56,558.01,1203.0,547.8408,548.2338,547.7229,548.165,1203.0
2023-12-22 14:40:00,558.14,559.07,558.14,559.0,900.0,548.2927,549.2063,548.2927,549.1375,900.0
2023-12-22 14:45:00,559.41,559.93,559.32,559.93,1200.0,549.5403,550.0511,549.4519,550.0511,1200.0
2023-12-22 14:50:00,559.6,560.48,559.48,559.9,1559.0,549.7269,550.5914,549.6091,550.0216,1559.0
2023-12-22 14:55:00,559.77,560.57,559.77,560.57,802.0,549.8939,550.6798,549.8939,550.6798,802.0
2023-12-22 15:00:00,560.35,560.35,560.22,560.33,1242.0,550.4637,550.4637,550.336,550.4441,1242.0
2023-12-22 15:05:00,560.6,560.6,560.29,560.48,1100.0,550.7093,550.7093,550.4048,550.5914,1100.0
2023-12-22 15:10:00,560.5,560.5,560.16,560.22,602.0,550.6111,550.6111,550.2771,550.336,602.0
2023-12-22 15:15:00,560.06,560.06,559.71,559.82,721.0,550.1788,550.1788,549.835,549.9431,721.0
2023-12-22 15:20:00,559.82,559.82,559.49,559.49,700.0,549.9431,549.9431,549.6189,549.6189,700.0
2023-12-22 15:25:00,559.52,560.3,559.52,560.3,700.0,549.6484,550.4146,549.6484,550.4146,700.0
2023-12-22 15:30:00,560.08,560.41,559.74,560.05,2731.0,550.1985,550.5226,549.8645,550.169,2731.0
2023-12-22 15:35:00,560.18,560.6,560.04,560.31,1801.0,550.2967,550.7093,550.1592,550.4244,1801.0
2023-12-22 15:40:00,559.92,561.31,559.92,561.31,1948.0,550.0413,551.4068,550.0413,551.4068,1948.0
2023-12-22 15:45:00,561.42,562.56,561.36,562.09,6432.0,551.5148,552.6347,551.4559,552.173,6432.0
2023-12-22 15:50:00,561.57,562.35,561.44,562.1,8788.0,551.6622,552.4284,551.5345,552.1828,8788.0
2023-12-22 15:55:00,561.93,562.7,561.93,562.56,19919.0,552.0158,552.7722,552.0158,552.6347,19919.0
2023-12-26 09:30:00,562.28,563.0,562.28,563.0,1285.0,552.3597,553.067,552.3597,553.067,1285.0
2023-12-26 09:35:00,563.0,563.0,563.0,563.0,100.0,553.067,553.067,553.067,553.067,100.0
2023-12-26 09:40:00,563.0,563.0,563.0,563.0,0.0,553.067,553.067,553.067,553.067,0.0
2023-12-26 09:45:00,562.9,562.95,562.06,562.53,1309.0,552.9687,553.0178,552.1435,552.6052,1309.0
2023-12-26 09:50:00,562.53,562.53,562.53,562.53,0.0,552.6052,552.6052,552.6052,552.6052,0.0
2023-12-26 09:55:00,562.53,562.53,562.53,562.53,0.0,552.6052,552.6052,552.6052,552.6052,0.0
2023-12-26 10:00:00,562.96,562.96,562.95,562.96,100.0,553.0277,553.0277,553.0178,553.0277,100.0
2023-12-26 10:05:00,563.11,563.13,562.92,562.93,300.0,553.175,553.1947,552.9884,552.9982,300.0
2023-12-26 10:10:00,562.75,563.35,562.59,562.59,400.0,552.8214,553.4108,552.6642,552.6642,400.0
2023-12-26 10:15:00,562.57,562.57,561.15,561.15,800.0,552.6445,552.6445,551.2496,551.2496,800.0
2023-12-26 10:20:00,561.15,561.15,561.15,561.15,0.0,551.2496,551.2496,551.2496,551.2496,0.0
2023-12-26 10:25:00,561.15,561.15,561.15,561.15,0.0,551.2496,551.2496,551.2496,551.2496,0.0
2023-12-26 10:30:00,561.98,562.34,561.98,562.13,1410.0,552.0649,552.4186,552.0649,552.2123,1410.0
2023-12-26 10:35:00,561.18,561.92,560.47,561.11,8869.0,551.2791,552.006,550.5816,551.2103,8869.0
2023-12-26 10:40:00,559.94,559.94,559.94,559.94,100.0,550.0609,550.0609,550.0609,550.0609,100.0
2023-12-26 10:45:00,559.94,559.94,559.94,559.94,0.0,550.0609,550.0609,550.0609,550.0609,0.0
2023-12-26 10:50:00,558.96,558.96,558.55,558.55,928.0,549.0982,549.0982,548.6955,548.6955,928.0
2023-12-26 10:55:00,558.55,558.55,558.55,558.55,0.0,548.6955,548.6955,548.6955,548.6955,0.0
2023-12-26 11:00:00,558.66,558.73,558.66,558.73,200.0,548.8035,548.8723,548.8035,548.8723,200.0
2023-12-26 11:05:00,559.7,559.7,559.02,559.02,490.0,549.8252,549.8252,549.1572,549.1572,490.0
2023-12-26 11:10:00,559.25,559.95,558.74,559.95,1154.0,549.3831,550.0708,548.8821,550.0708,1154.0
2023-12-26 11:15:00,559.71,559.71,559.71,559.71,185.0,549.835,549.835,549.835,549.835,185.0
2023-12-26 11:20:00,559.71,559.71,559.71,559.71,0.0,549.835,549.835,549.835,549.835,0.0
2023-12-26 11:25:00,559.71,559.71,559.71,559.71,0.0,549.835,549.835,549.835,549.835,0.0
2023-12-26 11:30:00,560.06,560.11,560.06,560.11,546.0,550.1788,550.2279,550.1788,550.2279,546.0
2023-12-26 11:35:00,560.02,560.02,560.0,560.0,811.0,550.1395,550.1395,550.1199,550.1199,811.0
2023-12-26 11:40:00,560.0,560.0,560.0,560.0,0.0,550.1199,550.1199,550.1199,550.1199,0.0
2023-12-26 11:45:00,560.69,560.77,560.62,560.62,402.0,550.7977,550.8763,550.7289,550.7289,402.0
2023-12-26 11:50:00,559.09,559.47,559.0,559.47,805.0,549.2259,549.5992,549.1375,549.5992,805.0
2023-12-26 11:55:00,559.47,559.47,559.47,559.47,0.0,549.5992,549.5992,549.5992,549.5992,0.0
2023-12-26 12:00:00,559.47,559.47,559.47,559.47,0.0,549.5992,549.5992,549.5992,549.5992,0.0
2023-12-26 12:05:00,559.47,559.47,559.47,559.47,0.0,549.5992,549.5992,549.5992,549.5992,0.0
2023-12-26 12:10:00,559.34,559.34,559.23,559.24,200.0,549.4715,549.4715,549.3635,549.3733,200.0
2023-12-26 12:15:00,559.17,559.17,559.17,559.17,100.0,549.3045,549.3045,549.3045,549.3045,100.0
2023-12-26 12:20:00,559.25,559.49,559.25,559.39,600.0,549.3831,549.6189,549.3831,549.5206,600.0
2023-12-26 12:25:00,559.39,559.39,559.39,559.39,0.0,549.5206,549.5206,549.5206,549.5206,0.0
2023-12-26 12:30:00,559.39,559.39,559.39,559.39,0.0,549.5206,549.5206,549.5206,549.5206,0.0
2023-12-26 12:35:00,559.39,559.39,559.39,559.39,0.0,549.5206,549.5206,549.5206,549.5206,0.0
2023-12-26 12:40:00,559.16,559.16,558.68,558.68,260.0,549.2947,549.2947,548.8232,548.8232,260.0
2023-12-26 12:45:00,559.99,559.99,559.98,559.99,270.0,550.1101,550.1101,550.1002,550.1101,270.0
2023-12-26 12:50:00,559.99,559.99,559.99,559.99,0.0,550.1101,550.1101,550.1101,550.1101,0.0
2023-12-26 12:55:00,558.44,558.83,558.44,558.83,200.0,548.5874,548.9705,548.5874,548.9705,200.0
2023-12-26 13:00:00,559.3,559.79,559.3,559.6,457.0,549.4322,549.9136,549.4322,549.7269,457.0
2023-12-26 13:05:00,559.36,559.36,559.36,559.36,100.0,549.4912,549.4912,549.4912,549.4912,100.0
2023-12-26 13:10:00,559.36,559.36,559.36,559.36,0.0,549.4912,549.4912,549.4912,549.4912,0.0
2023-12-26 13:15:00,559.36,559.36,559.36,559.36,0.0,549.4912,549.4912,549.4912,549.4912,0.0
2023-12-26 13:20:00,558.74,558.74,558.73,558.74,100.0,548.8821,548.8821,548.8723,548.8821,100.0
2023-12-26 13:25:00,558.74,558.74,558.74,558.74,0.0,548.8821,548.8821,548.8821,548.8821,0.0
2023-12-26 13:30:00,558.48,558.48,558.48,558.48,100.0,548.6267,548.6267,548.6267,548.6267,100.0
2023-12-26 13:35:00,558.63,558.63,558.63,558.63,100.0,548.7741,548.7741,548.7741,548.7741,100.0
2023-12-26 13:40:00,558.99,559.09,558.99,559.09,300.0,549.1277,549.2259,549.1277,549.2259,300.0
2023-12-26 13:45:00,559.02,559.03,559.02,559.02,132.0,549.1572,549.167,549.1572,549.1572,132.0
2023-12-26 13:50:00,559.02,559.02,559.02,559.02,0.0,549.1572,549.1572,549.1572,549.1572,0.0
2023-12-26 13:55:00,559.02,559.02,559.02,559.02,0.0,549.1572,549.1572,549.1572,549.1572,0.0
2023-12-26 14:00:00,559.12,559.12,559.12,559.12,100.0,549.2554,549.2554,549.2554,549.2554,100.0
2023-12-26 14:05:00,559.12,559.12,559.12,559.12,0.0,549.2554,549.2554,549.2554,549.2554,0.0
2023-12-26 14:10:00,559.07,559.07,559.06,559.06,200.0,549.2063,549.2063,549.1965,549.1965,200.0
2023-12-26 14:15:00,558.8,559.9,558.8,559.9,700.0,548.9411,550.0216,548.9411,550.0216,700.0
2023-12-26 14:20:00,559.9,559.9,559.9,559.9,0.0,550.0216,550.0216,550.0216,550.0216,0.0
2023-12-26 14:25:00,559.54,560.02,559.53,560.02,720.0,549.668,550.1395,549.6582,550.1395,720.0
2023-12-26 14:30:00,559.86,560.63,559.85,560.63,200.0,549.9824,550.7388,549.9725,550.7388,200.0
2023-12-26 14:35:00,561.2,561.24,561.2,561.24,200.0,551.2987,551.338,551.2987,551.338,200.0
2023-12-26 14:40:00,560.76,561.15,560.76,560.95,1665.0,550.8665,551.2496,550.8665,551.0531,1665.0
2023-12-26 14:45:00,560.92,560.99,560.92,560.99,200.0,551.0237,551.0924,551.0237,551.0924,200.0
2023-12-26 14:50:00,561.28,561.38,561.19,561.2,300.0,551.3773,551.4755,551.2889,551.2987,300.0
2023-12-26 14:55:00,561.13,561.57,561.13,561.57,400.0,551.2299,551.6622,551.2299,551.6622,400.0
2023-12-26 15:00:00,561.45,561.5,561.4,561.5,300.0,551.5443,551.5934,551.4952,551.5934,300.0
2023-12-26 15:05:00,561.31,561.31,561.21,561.21,200.0,551.4068,551.4068,551.3085,551.3085,200.0
2023-12-26 15:10:00,561.33,561.54,561.33,561.5,414.0,551.4264,551.6327,551.4264,551.5934,414.0
2023-12-26 15:15:00,561.57,561.75,561.48,561.75,1028.0,551.6622,551.839,551.5738,551.839,1028.0
2023-12-26 15:20:00,561.98,562.15,561.97,562.14,500.0,552.0649,552.232,552.0551,552.2221,500.0
2023-12-26 15:25:00,562.49,562.69,562.49,562.68,678.0,552.566,552.7624,552.566,552.7526,678.0
2023-12-26 15:30:00,562.68,562.68,562.68,562.68,0.0,552.7526,552.7526,552.7526,552.7526,0.0
2023-12-26 15:35:00,562.93,563.12,561.83,561.83,900.0,552.9982,553.1848,551.9176,551.9176,900.0
2023-12-26 15:40:00,561.5,561.5,561.06,561.24,500.0,551.5934,551.5934,551.1612,551.338,500.0
2023-12-26 15:45:00,561.27,561.27,561.12,561.13,200.0,551.3675,551.3675,551.2201,551.2299,200.0
2023-12-26 15:50:00,560.3,561.31,560.19,560.2,500.0,550.4146,551.4068,550.3065,550.3164,500.0
2023-12-26 15:55:00,560.32,561.62,560.32,561.4,6805.0,550.4342,551.7113,550.4342,551.4952,6805.0
2023-12-27 09:30:00,561.57,563.65,561.57,563.64,2297.0,551.6622,553.7055,551.6622,553.6957,2297.0
2023-12-27 09:35:00,563.5,563.5,561.8,563.26,710.0,553.5581,553.5581,551.8881,553.3224,710.0
2023-12-27 09:40:00,563.26,563.26,563.26,563.26,0.0,553.3224,553.3224,553.3224,553.3224,0.0
2023-12-27 09:45:00,565.24,565.94,565.24,565.5,300.0,555.2674,555.9551,555.2674,555.5228,300.0
2023-12-27 09:50:00,565.5,565.5,565.5,565.5,0.0,555.5228,555.5228,555.5228,555.5228,0.0
2023-12-27 09:55:00,564.56,564.56,564.55,564.56,100.0,554.5994,554.5994,554.5896,554.5994,100.0
2023-12-27 10:00:00,564.77,564.77,564.77,564.77,100.0,554.8057,554.8057,554.8057,554.8057,100.0
2023-12-27 10:05:00,563.95,563.95,563.94,563.94,866.0,554.0002,554.0002,553.9904,553.9904,866.0
2023-12-27 10:10:00,564.09,564.09,562.97,563.76,1204.0,554.1377,554.1377,553.0375,553.8135,1204.0
2023-12-27 10:15:00,564.0,564.0,563.39,563.39,939.0,554.0493,554.0493,553.4501,553.4501,939.0
2023-12-27 10:20:00,563.71,563.71,563.56,563.56,300.0,553.7644,553.7644,553.6171,553.6171,300.0
2023-12-27 10:25:00,564.91,564.91,564.91,564.91,100.0,554.9433,554.9433,554.9433,554.9433,100.0
2023-12-27 10:30:00,564.49,564.56,564.4,564.56,400.0,554.5307,554.5994,554.4423,554.5994,400.0
2023-12-27 10:35:00,564.56,564.56,564.56,564.56,100.0,554.5994,554.5994,554.5994,554.5994,100.0
2023-12-27 10:40:00,564.39,564.4,564.39,564.4,702.0,554.4324,554.4423,554.4324,554.4423,702.0
2023-12-27 10:45:00,563.95,563.95,563.88,563.88,300.0,554.0002,554.0002,553.9314,553.9314,300.0
2023-12-27 10:50:00,564.09,564.09,564.09,564.09,100.0,554.1377,554.1377,554.1377,554.1377,100.0
2023-12-27 10:55:00,564.58,564.58,564.58,564.58,100.0,554.6191,554.6191,554.6191,554.6191,100.0
2023-12-27 11:00:00,563.75,563.75,563.62,563.71,401.0,553.8037,553.8037,553.676,553.7644,401.0
2023-12-27 11:05:00,564.11,564.2,563.83,563.99,900.0,554.1574,554.2458,553.8823,554.0395,900.0
2023-12-27 11:10:00,563.69,564.73,563.69,564.73,200.0,553.7448,554.7664,553.7448,554.7664,200.0
2023-12-27 11:15:00,564.5,564.51,564.5,564.5,100.0,554.5405,554.5503,554.5405,554.5405,100.0
2023-12-27 11:20:00,565.25,565.32,565.19,565.19,500.0,555.2773,555.346,555.2183,555.2183,500.0
2023-12-27 11:25:00,564.64,564.98,564.32,564.98,5742.0,554.678,555.012,554.3637,555.012,5742.0
2023-12-27 11:30:00,565.21,565.21,564.95,564.96,400.0,555.238,555.238,554.9825,554.9924,400.0
2023-12-27 11:35:00,564.96,564.96,564.96,564.96,0.0,554.9924,554.9924,554.9924,554.9924,0.0
2023-12-27 11:40:00,565.1,565.1,564.58,564.58,200.0,555.1299,555.1299,554.6191,554.6191,200.0
2023-12-27 11:45:00,564.45,564.81,564.45,564.8,200.0,554.4914,554.845,554.4914,554.8352,200.0
2023-12-27 11:50:00,564.8,564.8,564.8,564.8,0.0,554.8352,554.8352,554.8352,554.8352,0.0
2023-12-27 11:55:00,564.8,564.8,564.8,564.8,0.0,554.8352,554.8352,554.8352,554.8352,0.0
2023-12-27 12:00:00,564.38,564.49,564.07,564.2,400.0,554.4226,554.5307,554.1181,554.2458,400.0
2023-12-27 12:05:00,564.21,564.21,564.21,564.21,100.0,554.2556,554.2556,554.2556,554.2556,100.0
2023-12-27 12:10:00,564.6,565.0,564.59,564.83,801.0,554.6387,555.0317,554.6289,554.8647,801.0
2023-12-27 12:15:00,565.0,565.27,564.91,565.27,570.0,555.0317,555.2969,554.9433,555.2969,570.0
2023-12-27 12:20:00,565.87,565.87,565.86,565.87,200.0,555.8863,555.8863,555.8765,555.8863,200.0
2023-12-27 12:25:00,565.7,565.7,565.7,565.7,100.0,555.7193,555.7193,555.7193,555.7193,100.0
2023-12-27 12:30:00,565.77,565.78,565.77,565.77,100.0,555.7881,555.7979,555.7881,555.7881,100.0
2023-12-27 12:35:00,565.79,566.03,565.33,565.33,804.0,555.8077,556.0435,555.3558,555.3558,804.0
2023-12-27 12:40:00,565.08,565.08,564.87,564.87,300.0,555.1103,555.1103,554.904,554.904,300.0
2023-12-27 12:45:00,564.46,564.7,564.46,564.7,290.0,554.5012,554.737,554.5012,554.737,290.0
2023-12-27 12:50:00,565.28,565.28,565.28,565.28,100.0,555.3067,555.3067,555.3067,555.3067,100.0
2023-12-27 12:55:00,564.63,564.63,564.62,564.63,100.0,554.6682,554.6682,554.6584,554.6682,100.0
2023-12-27 13:00:00,564.95,565.75,564.87,565.75,1185.0,554.9825,555.7684,554.904,555.7684,1185.0
2023-12-27 13:05:00,566.23,566.23,566.23,566.23,400.0,556.24,556.24,556.24,556.24,400.0
2023-12-27 13:10:00,566.18,566.93,566.18,566.34,800.0,556.1908,556.9276,556.1908,556.348,800.0
2023-12-27 13:15:00,566.34,566.34,566.34,566.34,0.0,556.348,556.348,556.348,556.348,0.0
2023-12-27 13:20:00,565.82,565.82,565.52,565.52,300.0,555.8372,555.8372,555.5425,555.5425,300.0
2023-12-27 13:25:00,565.52,565.52,565.52,565.52,0.0,555.5425,555.5425,555.5425,555.5425,0.0
2023-12-27 13:30:00,565.52,565.52,565.52,565.52,0.0,555.5425,555.5425,555.5425,555.5425,0.0
2023-12-27 13:35:00,565.52,565.52,565.52,565.52,0.0,555.5425,555.5425,555.5425,555.5425,0.0
2023-12-27 13:40:00,565.35,565.35,565.18,565.19,300.0,555.3755,555.3755,555.2085,555.2183,300.0
2023-12-27 13:45:00,565.48,565.48,565.33,565.34,300.0,555.5032,555.5032,555.3558,555.3657,300.0
2023-12-27 13:50:00,565.11,565.11,565.11,565.11,100.0,555.1397,555.1397,555.1397,555.1397,100.0
2023-12-27 13:55:00,565.11,565.11,565.11,565.11,0.0,555.1397,555.1397,555.1397,555.1397,0.0
2023-12-27 14:00:00,564.73,564.73,564.22,564.36,1101.0,554.7664,554.7664,554.2654,554.403,1101.0
2023-12-27 14:05:00,564.62,564.62,564.62,564.62,100.0,554.6584,554.6584,554.6584,554.6584,100.0
2023-12-27 14:10:00,564.81,565.15,564.68,564.89,700.0,554.845,555.179,554.7173,554.9236,700.0
2023-12-27 14:15:00,564.89,564.89,564.89,564.89,0.0,554.9236,554.9236,554.9236,554.9236,0.0
2023-12-27 14:20:00,565.45,565.45,565.36,565.36,200.0,555.4737,555.4737,555.3853,555.3853,200.0
2023-12-27 14:25:00,565.31,565.63,565.25,565.63,920.0,555.3362,555.6506,555.2773,555.6506,920.0
2023-12-27 14:30:00,565.63,565.63,565.63,565.63,100.0,555.6506,555.6506,555.6506,555.6506,100.0
2023-12-27 14:35:00,565.19,565.19,565.18,565.19,100.0,555.2183,555.2183,555.2085,555.2183,100.0
2023-12-27 14:40:00,565.32,565.32,564.87,564.87,489.0,555.346,555.346,554.904,554.904,489.0
2023-12-27 14:45:00,565.12,565.47,565.09,565.09,406.0,555.1496,555.4934,555.1201,555.1201,406.0
2023-12-27 14:50:00,565.11,565.11,564.73,565.07,500.0,555.1397,555.1397,554.7664,555.1004,500.0
2023-12-27 14:55:00,564.98,565.15,564.98,565.14,400.0,555.012,555.179,555.012,555.1692,400.0
2023-12-27 15:00:00,565.6,565.6,565.59,565.6,300.0,555.6211,555.6211,555.6113,555.6211,300.0
2023-12-27 15:05:00,565.6,565.6,565.6,565.6,0.0,555.6211,555.6211,555.6211,555.6211,0.0
2023-12-27 15:10:00,565.42,565.42,565.42,565.42,100.0,555.4443,555.4443,555.4443,555.4443,100.0
2023-12-27 15:15:00,565.88,565.88,565.63,565.63,525.0,555.8961,555.8961,555.6506,555.6506,525.0
2023-12-27 15:20:00,565.57,565.57,565.31,565.31,222.0,555.5916,555.5916,555.3362,555.3362,222.0
2023-12-27 15:25:00,564.6,565.32,564.6,565.32,711.0,554.6387,555.346,554.6387,555.346,711.0
2023-12-27 15:30:00,565.32,565.32,565.32,565.32,0.0,555.346,555.346,555.346,555.346,0.0
2023-12-27 15:35:00,565.35,565.41,564.95,564.96,600.0,555.3755,555.4344,554.9825,554.9924,600.0
2023-12-27 15:40:00,564.76,565.17,564.68,565.11,2375.0,554.7959,555.1987,554.7173,555.1397,2375.0
2023-12-27 15:45:00,565.06,565.13,564.78,564.82,900.0,555.0906,555.1594,554.8155,554.8548,900.0
2023-12-27 15:50:00,564.98,565.07,564.54,564.97,2770.0,555.012,555.1004,554.5798,555.0022,2770.0
2023-12-27 15:55:00,565.34,565.99,564.86,565.62,9017.0,555.3657,556.0042,554.8941,555.6407,9017.0
2023-12-28 09:30:00,566.93,568.83,566.93,567.56,4633.0,556.9276,558.7941,556.9276,557.5465,4633.0
2023-12-28 09:35:00,569.34,571.18,569.07,569.07,1659.0,559.2951,561.1026,559.0299,559.0299,1659.0
2023-12-28 09:40:00,571.81,571.81,566.9,567.68,1936.0,561.7215,561.7215,556.8981,557.6644,1936.0
2023-12-28 09:45:00,568.35,568.44,568.35,568.44,300.0,558.3226,558.411,558.3226,558.411,300.0
2023-12-28 09:50:00,568.5,569.76,568.5,569.75,400.0,558.4699,559.7077,558.4699,559.6979,400.0
2023-12-28 09:55:00,569.16,569.17,569.16,569.17,300.0,559.1183,559.1281,559.1183,559.1281,300.0
2023-12-28 10:00:00,568.75,569.14,568.02,569.13,600.0,558.7155,559.0986,557.9984,559.0888,600.0
2023-12-28 10:05:00,569.16,569.63,569.16,569.26,700.0,559.1183,559.58,559.1183,559.2165,700.0
2023-12-28 10:10:00,569.24,569.36,568.97,569.32,1500.0,559.1969,559.3147,558.9316,559.2754,1500.0
2023-12-28 10:15:00,569.31,569.46,569.29,569.29,400.0,559.2656,559.413,559.246,559.246,400.0
2023-12-28 10:20:00,569.31,569.58,569.1,569.55,1840.0,559.2656,559.5309,559.0593,559.5014,1840.0
2023-12-28 10:25:00,569.54,569.54,569.54,569.54,100.0,559.4916,559.4916,559.4916,559.4916,100.0
2023-12-28 10:30:00,569.4,571.0,569.4,570.03,1891.0,559.354,560.9258,559.354,559.9729,1891.0
2023-12-28 10:35:00,570.04,570.13,569.95,570.01,400.0,559.9827,560.0712,559.8943,559.9533,400.0
2023-12-28 10:40:00,570.01,570.83,570.01,570.83,608.0,559.9533,560.7588,559.9533,560.7588,608.0
2023-12-28 10:45:00,570.16,570.35,570.16,570.35,300.0,560.1006,560.2873,560.1006,560.2873,300.0
2023-12-28 10:50:00,570.29,570.43,570.09,570.36,1741.0,560.2283,560.3659,560.0319,560.2971,1741.0
2023-12-28 10:55:00,570.36,570.36,569.65,569.74,1929.0,560.2971,560.2971,559.5996,559.688,1929.0
2023-12-28 11:00:00,569.67,569.89,569.41,569.56,400.0,559.6193,559.8354,559.3639,559.5112,400.0
2023-12-28 11:05:00,569.58,569.58,569.47,569.48,300.0,559.5309,559.5309,559.4228,559.4326,300.0
2023-12-28 11:10:00,569.03,569.03,568.6,568.61,421.0,558.9906,558.9906,558.5682,558.578,421.0
2023-12-28 11:15:00,568.99,568.99,568.03,568.36,800.0,558.9513,558.9513,558.0082,558.3324,800.0
2023-12-28 11:20:00,568.3,569.71,568.29,569.71,800.0,558.2734,559.6586,558.2636,559.6586,800.0
2023-12-28 11:25:00,569.99,569.99,569.99,569.99,100.0,559.9336,559.9336,559.9336,559.9336,100.0
2023-12-28 11:30:00,569.69,570.19,569.57,569.57,1006.0,559.6389,560.1301,559.521,559.521,1006.0
2023-12-28 11:35:00,569.46,569.46,569.45,569.46,100.0,559.413,559.413,559.4032,559.413,100.0
2023-12-28 11:40:00,570.22,570.79,570.22,570.79,500.0,560.1596,560.7195,560.1596,560.7195,500.0
2023-12-28 11:45:00,569.99,569.99,569.96,569.97,231.0,559.9336,559.9336,559.9042,559.914,231.0
2023-12-28 11:50:00,570.02,570.02,569.53,569.83,476.0,559.9631,559.9631,559.4817,559.7765,476.0
2023-12-28 11:55:00,569.83,569.83,569.83,569.83,0.0,559.7765,559.7765,559.7765,559.7765,0.0
2023-12-28 12:00:00,569.83,569.83,569.83,569.83,0.0,559.7765,559.7765,559.7765,559.7765,0.0
2023-12-28 12:05:00,569.28,569.28,569.28,569.28,100.0,559.2362,559.2362,559.2362,559.2362,100.0
2023-12-28 12:10:00,569.63,569.82,569.57,569.61,1155.0,559.58,559.7666,559.521,559.5603,1155.0
2023-12-28 12:15:00,569.64,569.77,569.64,569.64,500.0,559.5898,559.7175,559.5898,559.5898,500.0
2023-12-28 12:20:00,569.59,569.59,569.21,569.24,300.0,559.5407,559.5407,559.1674,559.1969,300.0
2023-12-28 12:25:00,569.04,569.04,569.04,569.04,100.0,559.0004,559.0004,559.0004,559.0004,100.0
2023-12-28 12:30:00,569.29,569.55,569.29,569.55,200.0,559.246,559.5014,559.246,559.5014,200.0
2023-12-28 12:35:00,569.25,569.25,569.25,569.25,100.0,559.2067,559.2067,559.2067,559.2067,100.0
2023-12-28 12:40:00,569.27,569.4,568.8,569.4,1483.0,559.2263,559.354,558.7646,559.354,1483.0
2023-12-28 12:45:00,569.28,569.28,569.0,569.04,1598.0,559.2362,559.2362,558.9611,559.0004,1598.0
2023-12-28 12:50:00,569.12,569.37,569.12,569.35,1000.0,559.079,559.3246,559.079,559.3049,1000.0
2023-12-28 12:55:00,569.26,569.27,569.26,569.26,100.0,559.2165,559.2263,559.2165,559.2165,100.0
2023-12-28 13:00:00,568.86,568.91,568.16,568.17,1800.0,558.8236,558.8727,558.1359,558.1457,1800.0
2023-12-28 13:05:00,568.43,569.34,568.43,569.01,1444.0,558.4012,559.2951,558.4012,558.9709,1444.0
2023-12-28 13:10:00,568.68,569.15,568.67,569.15,205.0,558.6467,559.1084,558.6369,559.1084,205.0
2023-12-28 13:15:00,569.1,569.1,569.1,569.1,100.0,559.0593,559.0593,559.0593,559.0593,100.0
2023-12-28 13:20:00,569.1,569.1,569.1,569.1,0.0,559.0593,559.0593,559.0593,559.0593,0.0
2023-12-28 13:25:00,569.1,569.1,569.1,569.1,0.0,559.0593,559.0593,559.0593,559.0593,0.0
2023-12-28 13:30:00,569.0,569.26,568.97,568.97,831.0,558.9611,559.2165,558.9316,558.9316,831.0
2023-12-28 13:35:00,568.98,569.78,568.97,569.7,717.0,558.9414,559.7273,558.9316,559.6487,717.0
2023-12-28 13:40:00,569.38,569.38,569.38,569.38,100.0,559.3344,559.3344,559.3344,559.3344,100.0
2023-12-28 13:45:00,569.38,569.38,569.38,569.38,0.0,559.3344,559.3344,559.3344,559.3344,0.0
2023-12-28 13:50:00,569.33,569.59,569.33,569.59,200.0,559.2853,559.5407,559.2853,559.5407,200.0
2023-12-28 13:55:00,569.32,569.32,569.31,569.32,582.0,559.2754,559.2754,559.2656,559.2754,582.0
2023-12-28 14:00:00,569.63,570.34,569.57,570.34,875.0,559.58,560.2775,559.521,560.2775,875.0
2023-12-28 14:05:00,570.29,570.29,570.29,570.29,100.0,560.2283,560.2283,560.2283,560.2283,100.0
2023-12-28 14:10:00,570.29,570.29,570.29,570.29,0.0,560.2283,560.2283,560.2283,560.2283,0.0
2023-12-28 14:15:00,570.42,570.42,570.25,570.25,300.0,560.356,560.356,560.189,560.189,300.0
2023-12-28 14:20:00,569.95,569.95,569.95,569.95,100.0,559.8943,559.8943,559.8943,559.8943,100.0
2023-12-28 14:25:00,570.29,570.29,570.29,570.29,100.0,560.2283,560.2283,560.2283,560.2283,100.0
2023-12-28 14:30:00,570.45,570.45,570.45,570.45,500.0,560.3855,560.3855,560.3855,560.3855,500.0
2023-12-28 14:35:00,570.85,571.49,570.77,571.49,700.0,560.7785,561.4072,560.6999,561.4072,700.0
2023-12-28 14:40:00,571.47,571.69,571.47,571.69,400.0,561.3875,561.6036,561.3875,561.6036,400.0
2023-12-28 14:45:00,571.97,572.24,571.7,571.92,1619.0,561.8787,562.1439,561.6135,561.8296,1619.0
2023-12-28 14:50:00,571.92,571.92,571.92,571.92,0.0,561.8296,561.8296,561.8296,561.8296,0.0
2023-12-28 14:55:00,573.16,573.18,572.54,572.58,2441.0,563.0477,563.0673,562.4386,562.4779,2441.0
2023-12-28 15:00:00,572.8,572.8,571.88,571.9,2060.0,562.6941,562.6941,561.7903,561.8099,2060.0
2023-12-28 15:05:00,571.63,572.74,571.63,572.74,556.0,561.5447,562.6351,561.5447,562.6351,556.0
2023-12-28 15:10:00,572.77,572.94,571.31,571.32,1869.0,562.6646,562.8316,561.2303,561.2402,1869.0
2023-12-28 15:15:00,571.45,571.84,571.44,571.84,300.0,561.3679,561.751,561.358,561.751,300.0
2023-12-28 15:20:00,571.57,571.57,571.57,571.57,100.0,561.4858,561.4858,561.4858,561.4858,100.0
2023-12-28 15:25:00,571.47,571.51,571.47,571.51,500.0,561.3875,561.4268,561.3875,561.4268,500.0
2023-12-28 15:30:00,571.04,571.19,571.03,571.19,359.0,560.9651,561.1125,560.9553,561.1125,359.0
2023-12-28 15:35:00,571.05,571.05,571.04,571.05,100.0,560.9749,560.9749,560.9651,560.9749,100.0
2023-12-28 15:40:00,571.12,571.13,570.72,571.13,1143.0,561.0437,561.0535,560.6507,561.0535,1143.0
2023-12-28 15:45:00,571.0,571.01,570.0,570.41,2616.0,560.9258,560.9356,559.9435,560.3462,2616.0
2023-12-28 15:50:00,570.19,570.35,569.89,569.89,2146.0,560.1301,560.2873,559.8354,559.8354,2146.0
2023-12-28 15:55:00,569.84,571.24,569.68,570.93,29353.0,559.7863,561.1616,559.6291,560.857,29353.0
2023-12-29 09:30:00,569.44,570.92,569.44,570.92,2459.0,559.3933,560.8472,559.3933,560.8472,2459.0
2023-12-29 09:35:00,571.12,573.32,571.11,573.32,200.0,561.0437,563.2049,561.0339,563.2049,200.0
2023-12-29 09:40:00,569.94,571.55,569.94,571.55,200.0,559.8845,561.4661,559.8845,561.4661,200.0
2023-12-29 09:45:00,572.21,572.48,571.59,572.48,689.0,562.1145,562.3797,561.5054,562.3797,689.0
2023-12-29 09:50:00,572.48,572.48,572.48,572.48,0.0,562.3797,562.3797,562.3797,562.3797,0.0
2023-12-29 09:55:00,571.96,572.61,571.68,571.81,1561.0,561.8689,562.5074,561.5938,561.7215,1561.0
2023-12-29 10:00:00,572.57,572.57,572.57,572.57,443.0,562.4681,562.4681,562.4681,562.4681,443.0
2023-12-29 10:05:00,572.38,572.65,571.96,571.97,300.0,562.2815,562.5467,561.8689,561.8787,300.0
2023-12-29 10:10:00,571.55,571.55,571.55,571.55,204.0,561.4661,561.4661,561.4661,561.4661,204.0
2023-12-29 10:15:00,571.17,572.54,570.26,571.49,1720.0,561.0928,562.4386,560.1989,561.4072,1720.0
2023-12-29 10:20:00,571.05,571.89,571.05,571.88,408.0,560.9749,561.8001,560.9749,561.7903,408.0
2023-12-29 10:25:00,572.15,572.15,572.15,572.15,100.0,562.0555,562.0555,562.0555,562.0555,100.0
2023-12-29 10:30:00,571.95,572.19,571.82,571.82,709.0,561.859,562.0948,561.7313,561.7313,709.0
2023-12-29 10:35:00,571.77,571.77,571.76,571.76,310.0,561.6822,561.6822,561.6724,561.6724,310.0
2023-12-29 10:40:00,571.73,571.89,571.59,571.63,512.0,561.6429,561.8001,561.5054,561.5447,512.0
2023-12-29 10:45:00,571.1,571.1,570.43,570.75,1644.0,561.024,561.024,560.3659,560.6802,1644.0
2023-12-29 10:50:00,571.22,571.33,570.95,571.27,522.0,561.1419,561.25,560.8767,561.191,522.0
2023-12-29 10:55:00,571.3,571.5,571.21,571.22,700.0,561.2205,561.417,561.1321,561.1419,700.0
2023-12-29 11:00:00,571.4,571.62,571.4,571.58,993.0,561.3188,561.5349,561.3188,561.4956,993.0
2023-12-29 11:05:00,571.17,571.17,570.78,570.78,300.0,561.0928,561.0928,560.7097,560.7097,300.0
2023-12-29 11:10:00,570.22,570.61,570.18,570.18,412.0,560.1596,560.5427,560.1203,560.1203,412.0
2023-12-29 11:15:00,570.17,570.18,569.31,570.18,817.0,560.1105,560.1203,559.2656,560.1203,817.0
2023-12-29 11:20:00,570.57,570.57,569.1,569.1,300.0,560.5034,560.5034,559.0593,559.0593,300.0
2023-12-29 11:25:00,569.06,569.46,569.06,569.46,300.0,559.02,559.413,559.02,559.413,300.0
2023-12-29 11:30:00,568.42,568.77,568.16,568.16,600.0,558.3913,558.7352,558.1359,558.1359,600.0
2023-12-29 11:35:00,567.89,568.43,567.89,568.43,516.0,557.8707,558.4012,557.8707,558.4012,516.0
2023-12-29 11:40:00,568.43,568.43,568.43,568.43,0.0,558.4012,558.4012,558.4012,558.4012,0.0
2023-12-29 11:45:00,568.61,569.53,568.61,568.98,600.0,558.578,559.4817,558.578,558.9414,600.0
2023-12-29 11:50:00,568.98,569.68,568.61,569.68,1009.0,558.9414,559.6291,558.578,559.6291,1009.0
2023-12-29 11:55:00,567.85,567.85,567.52,567.75,423.0,557.8314,557.8314,557.5072,557.7331,423.0
2023-12-29 12:00:00,567.57,567.57,567.56,567.57,200.0,557.5563,557.5563,557.5465,557.5563,200.0
2023-12-29 12:05:00,567.41,567.41,567.41,567.41,100.0,557.3991,557.3991,557.3991,557.3991,100.0
2023-12-29 12:10:00,567.11,567.11,566.29,566.29,574.0,557.1044,557.1044,556.2989,556.2989,574.0
2023-12-29 12:15:00,565.78,565.78,565.78,565.78,100.0,555.7979,555.7979,555.7979,555.7979,100.0
2023-12-29 12:20:00,566.57,566.82,565.76,565.76,611.0,556.574,556.8196,555.7783,555.7783,611.0
2023-12-29 12:25:00,565.76,565.76,565.76,565.76,0.0,555.7783,555.7783,555.7783,555.7783,0.0
2023-12-29 12:30:00,566.21,566.51,566.1,566.51,1248.0,556.2203,556.515,556.1123,556.515,1248.0
2023-12-29 12:35:00,566.09,566.09,566.09,566.09,100.0,556.1024,556.1024,556.1024,556.1024,100.0
2023-12-29 12:40:00,566.9,567.1,566.9,567.1,249.0,556.8981,557.0946,556.8981,557.0946,249.0
2023-12-29 12:45:00,567.22,567.22,566.99,566.99,200.0,557.2125,557.2125,556.9866,556.9866,200.0
2023-12-29 12:50:00,567.12,567.12,567.12,567.12,100.0,557.1143,557.1143,557.1143,557.1143,100.0
2023-12-29 12:55:00,567.61,567.61,567.61,567.61,100.0,557.5956,557.5956,557.5956,557.5956,100.0
2023-12-29 13:00:00,567.61,567.61,567.61,567.61,0.0,557.5956,557.5956,557.5956,557.5956,0.0
2023-12-29 13:05:00,567.89,567.89,567.6,567.6,200.0,557.8707,557.8707,557.5858,557.5858,200.0
2023-12-29 13:10:00,567.52,567.56,567.35,567.36,700.0,557.5072,557.5465,557.3402,557.35,700.0
2023-12-29 13:15:00,566.87,566.89,566.42,566.79,1100.0,556.8687,556.8883,556.4266,556.7901,1100.0
2023-12-29 13:20:00,565.61,565.75,565.61,565.75,400.0,555.6309,555.7684,555.6309,555.7684,400.0
2023-12-29 13:25:00,565.85,565.86,565.74,565.75,350.0,555.8667,555.8765,555.7586,555.7684,350.0
2023-12-29 13:30:00,565.84,566.55,565.83,566.08,900.0,555.8568,556.5543,555.847,556.0926,900.0
2023-12-29 13:35:00,566.45,566.79,566.45,566.79,449.0,556.4561,556.7901,556.4561,556.7901,449.0
2023-12-29 13:40:00,567.04,567.04,567.04,567.04,104.0,557.0357,557.0357,557.0357,557.0357,104.0
2023-12-29 13:45:00,567.03,567.41,567.03,567.41,262.0,557.0259,557.3991,557.0259,557.3991,262.0
2023-12-29 13:50:00,566.97,566.97,566.34,566.35,300.0,556.9669,556.9669,556.348,556.3578,300.0
2023-12-29 13:55:00,566.91,566.91,566.91,566.91,100.0,556.908,556.908,556.908,556.908,100.0
2023-12-29 14:00:00,567.25,567.51,567.11,567.25,600.0,557.242,557.4974,557.1044,557.242,600.0
2023-12-29 14:05:00,567.14,567.15,566.88,566.88,235.0,557.1339,557.1437,556.8785,556.8785,235.0
2023-12-29 14:10:00,566.67,566.67,566.61,566.61,200.0,556.6722,556.6722,556.6133,556.6133,200.0
2023-12-29 14:15:00,566.93,567.31,566.93,567.31,503.0,556.9276,557.3009,556.9276,557.3009,503.0
2023-12-29 14:20:00,567.35,567.35,567.35,567.35,100.0,557.3402,557.3402,557.3402,557.3402,100.0
2023-12-29 14:25:00,567.63,567.63,567.07,567.08,700.0,557.6153,557.6153,557.0651,557.075,700.0
2023-12-29 14:30:00,567.06,567.06,567.06,567.06,200.0,557.0553,557.0553,557.0553,557.0553,200.0
2023-12-29 14:35:00,567.67,567.67,567.29,567.49,300.0,557.6546,557.6546,557.2813,557.4777,300.0
2023-12-29 14:40:00,567.36,567.66,567.35,567.54,2083.0,557.35,557.6447,557.3402,557.5269,2083.0
2023-12-29 14:45:00,567.48,567.48,567.48,567.48,100.0,557.4679,557.4679,557.4679,557.4679,100.0
2023-12-29 14:50:00,567.93,568.24,567.84,567.84,500.0,557.91,558.2145,557.8216,557.8216,500.0
2023-12-29 14:55:00,567.91,567.91,567.91,567.91,100.0,557.8903,557.8903,557.8903,557.8903,100.0
2023-12-29 15:00:00,568.31,568.31,567.7,567.7,200.0,558.2833,558.2833,557.684,557.684,200.0
2023-12-29 15:05:00,567.68,567.98,567.6,567.6,800.0,557.6644,557.9591,557.5858,557.5858,800.0
2023-12-29 15:10:00,568.14,568.14,568.14,568.14,100.0,558.1163,558.1163,558.1163,558.1163,100.0
2023-12-29 15:15:00,567.63,568.27,567.63,568.27,500.0,557.6153,558.244,557.6153,558.244,500.0
2023-12-29 15:20:00,567.68,568.22,567.57,567.93,700.0,557.6644,558.1949,557.5563,557.91,700.0
2023-12-29 15:25:00,567.93,567.93,567.93,567.93,0.0,557.91,557.91,557.91,557.91,0.0
2023-12-29 15:30:00,567.6,567.85,567.34,567.85,400.0,557.5858,557.8314,557.3304,557.8314,400.0
2023-12-29 15:35:00,567.85,567.85,567.85,567.85,0.0,557.8314,557.8314,557.8314,557.8314,0.0
2023-12-29 15:40:00,566.72,566.72,566.4,566.4,909.0,556.7213,556.7213,556.407,556.407,909.0
2023-12-29 15:45:00,566.11,566.39,565.18,565.19,3855.0,556.1221,556.3971,555.2085,555.2183,3855.0
2023-12-29 15:50:00,565.75,565.96,564.41,564.41,5825.0,555.7684,555.9747,554.4521,554.4521,5825.0
2023-12-29 15:55:00,563.9,565.73,563.86,565.55,12826.0,553.9511,555.7488,553.9118,555.572,12826.0
2024-01-02 09:30:00,560.04,560.04,556.85,556.85,12714.0,550.1592,550.1592,547.0255,547.0255,12714.0
2024-01-02 09:35:00,561.51,561.52,561.51,561.52,299.0,551.6032,551.6131,551.6032,551.6131,299.0
2024-01-02 09:40:00,558.64,558.64,558.64,558.64,100.0,548.7839,548.7839,548.7839,548.7839,100.0
2024-01-02 09:45:00,558.23,558.23,556.61,557.26,1547.0,548.3811,548.3811,546.7897,547.4282,1547.0
2024-01-02 09:50:00,556.09,556.59,556.08,556.52,2000.0,546.2789,546.77,546.269,546.7013,2000.0
2024-01-02 09:55:00,556.53,557.41,556.47,557.41,600.0,546.7111,547.5756,546.6522,547.5756,600.0
2024-01-02 10:00:00,557.65,558.61,557.01,557.13,2138.0,547.8113,548.7544,547.1826,547.3005,2138.0
2024-01-02 10:05:00,556.52,556.52,555.13,555.3,1864.0,546.7013,546.7013,545.3358,545.5028,1864.0
2024-01-02 10:10:00,555.75,556.09,553.26,553.26,1429.0,545.9449,546.2789,543.4988,543.4988,1429.0
2024-01-02 10:15:00,552.92,554.51,552.89,554.46,1406.0,543.1648,544.7267,543.1353,544.6776,1406.0
2024-01-02 10:20:00,553.71,554.47,553.61,553.87,617.0,543.9409,544.6874,543.8426,544.098,617.0
2024-01-02 10:25:00,552.0,552.23,551.71,552.13,1608.0,542.261,542.487,541.9761,542.3887,1608.0
2024-01-02 10:30:00,552.11,553.78,552.1,553.66,1892.0,542.3691,544.0096,542.3593,543.8917,1892.0
2024-01-02 10:35:00,553.43,553.43,552.15,552.95,1128.0,543.6658,543.6658,542.4084,543.1943,1128.0
2024-01-02 10:40:00,552.03,552.6,551.62,552.38,1000.0,542.2905,542.8504,541.8877,542.6343,1000.0
2024-01-02 10:45:00,552.74,552.74,551.93,551.94,1820.0,542.988,542.988,542.1923,542.2021,1820.0
2024-01-02 10:50:00,551.46,552.08,551.41,551.78,1100.0,541.7306,542.3396,541.6814,542.0449,1100.0
2024-01-02 10:55:00,551.68,551.68,551.09,551.63,2687.0,541.9467,541.9467,541.3671,541.8976,2687.0
2024-01-02 11:00:00,551.63,552.42,551.48,552.42,406.0,541.8976,542.6736,541.7502,542.6736,406.0
2024-01-02 11:05:00,552.57,553.38,551.62,553.38,1235.0,542.821,543.6167,541.8877,543.6167,1235.0
2024-01-02 11:10:00,552.98,554.05,552.83,552.84,3102.0,543.2237,544.2749,543.0764,543.0862,3102.0
2024-01-02 11:15:00,553.52,553.52,553.25,553.25,400.0,543.7542,543.7542,543.489,543.489,400.0
2024-01-02 11:20:00,553.72,554.28,553.55,553.65,1700.0,543.9507,544.5008,543.7837,543.8819,1700.0
2024-01-02 11:25:00,553.75,554.0,553.38,553.43,1000.0,543.9802,544.2257,543.6167,543.6658,1000.0
2024-01-02 11:30:00,553.87,553.88,553.19,553.82,715.0,544.098,544.1079,543.43,544.0489,715.0
2024-01-02 11:35:00,553.82,553.86,553.27,553.39,700.0,544.0489,544.0882,543.5086,543.6265,700.0
2024-01-02 11:40:00,553.5,553.54,553.29,553.37,1200.0,543.7346,543.7739,543.5283,543.6069,1200.0
2024-01-02 11:45:00,553.92,553.92,553.31,553.6,500.0,544.1472,544.1472,543.5479,543.8328,500.0
2024-01-02 11:50:00,554.26,554.92,553.73,554.92,600.0,544.4812,545.1295,543.9605,545.1295,600.0
2024-01-02 11:55:00,554.46,554.88,554.44,554.88,400.0,544.6776,545.0902,544.658,545.0902,400.0
2024-01-02 12:00:00,553.72,554.07,553.4,553.55,1488.0,543.9507,544.2945,543.6363,543.7837,1488.0
2024-01-02 12:05:00,553.36,553.91,553.36,553.91,853.0,543.597,544.1373,543.597,544.1373,853.0
2024-01-02 12:10:00,554.54,554.54,554.19,554.2,1000.0,544.7562,544.7562,544.4124,544.4222,1000.0
2024-01-02 12:15:00,554.19,554.19,553.43,553.43,400.0,544.4124,544.4124,543.6658,543.6658,400.0
2024-01-02 12:20:00,553.96,553.96,553.51,553.51,1013.0,544.1864,544.1864,543.7444,543.7444,1013.0
2024-01-02 12:25:00,553.5,553.5,553.25,553.5,600.0,543.7346,543.7346,543.489,543.7346,600.0
2024-01-02 12:30:00,553.5,553.5,552.87,552.87,405.0,543.7346,543.7346,543.1157,543.1157,405.0
2024-01-02 12:35:00,553.29,553.48,553.29,553.47,829.0,543.5283,543.7149,543.5283,543.7051,829.0
2024-01-02 12:40:00,553.48,554.09,553.43,553.78,1772.0,543.7149,544.3142,543.6658,544.0096,1772.0
2024-01-02 12:45:00,553.4,553.4,553.16,553.16,500.0,543.6363,543.6363,543.4006,543.4006,500.0
2024-01-02 12:50:00,552.16,552.16,551.74,551.75,200.0,542.4182,542.4182,542.0056,542.0154,200.0
2024-01-02 12:55:00,551.58,551.59,551.15,551.15,200.0,541.8484,541.8583,541.426,541.426,200.0
2024-01-02 13:00:00,551.94,551.94,551.91,551.91,200.0,542.2021,542.2021,542.1726,542.1726,200.0
2024-01-02 13:05:00,551.74,551.99,551.62,551.63,500.0,542.0056,542.2512,541.8877,541.8976,500.0
2024-01-02 13:10:00,551.52,551.52,551.44,551.45,300.0,541.7895,541.7895,541.7109,541.7207,300.0
2024-01-02 13:15:00,551.97,551.98,551.51,551.93,637.0,542.2316,542.2414,541.7797,542.1923,637.0
2024-01-02 13:20:00,551.93,552.23,551.93,552.23,220.0,542.1923,542.487,542.1923,542.487,220.0
2024-01-02 13:25:00,552.17,552.29,551.68,552.0,1047.0,542.428,542.5459,541.9467,542.261,1047.0
2024-01-02 13:30:00,551.99,552.05,551.1,552.05,2904.0,542.2512,542.3101,541.3769,542.3101,2904.0
2024-01-02 13:35:00,552.05,552.05,552.05,552.05,0.0,542.3101,542.3101,542.3101,542.3101,0.0
2024-01-02 13:40:00,552.12,552.13,552.12,552.13,200.0,542.3789,542.3887,542.3789,542.3887,200.0
2024-01-02 13:45:00,552.15,552.73,552.15,552.55,1100.0,542.4084,542.9781,542.4084,542.8013,1100.0
2024-01-02 13:50:00,552.55,552.6,552.55,552.6,500.0,542.8013,542.8504,542.8013,542.8504,500.0
2024-01-02 13:55:00,552.6,552.6,552.05,552.05,1500.0,542.8504,542.8504,542.3101,542.3101,1500.0
2024-01-02 14:00:00,552.01,552.57,552.01,552.57,300.0,542.2709,542.821,542.2709,542.821,300.0
2024-01-02 14:05:00,551.87,552.39,551.87,552.39,883.0,542.1333,542.6441,542.1333,542.6441,883.0
2024-01-02 14:10:00,552.58,552.58,552.46,552.47,1134.0,542.8308,542.8308,542.7129,542.7227,1134.0
2024-01-02 14:15:00,552.49,552.49,552.45,552.45,200.0,542.7424,542.7424,542.7031,542.7031,200.0
2024-01-02 14:20:00,552.69,552.69,552.69,552.69,100.0,542.9389,542.9389,542.9389,542.9389,100.0
2024-01-02 14:25:00,552.57,553.03,552.05,552.05,500.0,542.821,543.2729,542.3101,542.3101,500.0
2024-01-02 14:30:00,551.29,551.8,551.29,551.8,502.0,541.5636,542.0646,541.5636,542.0646,502.0
2024-01-02 14:35:00,551.57,551.6,551.54,551.55,300.0,541.8386,541.8681,541.8091,541.819,300.0
2024-01-02 14:40:00,551.45,551.45,551.44,551.45,1000.0,541.7207,541.7207,541.7109,541.7207,1000.0
2024-01-02 14:45:00,552.18,552.18,551.91,551.91,3545.0,542.4379,542.4379,542.1726,542.1726,3545.0
2024-01-02 14:50:00,552.4,552.41,552.4,552.41,200.0,542.654,542.6638,542.654,542.6638,200.0
2024-01-02 14:55:00,552.9,552.92,552.41,552.41,1700.0,543.1451,543.1648,542.6638,542.6638,1700.0
2024-01-02 15:00:00,552.39,552.91,552.39,552.91,402.0,542.6441,543.155,542.6441,543.155,402.0
2024-01-02 15:05:00,553.83,554.27,553.82,554.06,1509.0,544.0587,544.491,544.0489,544.2847,1509.0
2024-01-02 15:10:00,554.28,554.49,553.83,553.88,1142.0,544.5008,544.7071,544.0587,544.1079,1142.0
2024-01-02 15:15:00,553.89,554.03,553.25,553.83,1846.0,544.1177,544.2552,543.489,544.0587,1846.0
2024-01-02 15:20:00,553.82,553.82,553.43,553.54,1000.0,544.0489,544.0489,543.6658,543.7739,1000.0
2024-01-02 15:25:00,553.47,553.71,553.24,553.71,800.0,543.7051,543.9409,543.4792,543.9409,800.0
2024-01-02 15:30:00,553.88,553.98,553.54,553.55,1267.0,544.1079,544.2061,543.7739,543.7837,1267.0
2024-01-02 15:35:00,553.11,553.39,552.85,552.85,1201.0,543.3514,543.6265,543.096,543.096,1201.0
2024-01-02 15:40:00,552.89,554.58,552.78,554.41,4163.0,543.1353,544.7955,543.0273,544.6285,4163.0
2024-01-02 15:45:00,554.13,554.83,554.13,554.48,6151.0,544.3534,545.0411,544.3534,544.6973,6151.0
2024-01-02 15:50:00,554.96,555.36,554.43,554.93,3220.0,545.1688,545.5617,544.6482,545.1393,3220.0
2024-01-02 15:55:00,555.06,556.56,555.06,555.91,17180.0,545.267,546.7406,545.267,546.102,17180.0
2024-01-03 09:30:00,552.91,552.91,549.09,549.09,5413.0,543.155,543.155,539.4024,539.4024,5413.0
2024-01-03 09:35:00,549.25,551.27,549.2,551.27,2417.0,539.5595,541.5439,539.5104,541.5439,2417.0
2024-01-03 09:40:00,550.59,550.59,549.79,549.79,200.0,540.8759,540.8759,540.09,540.09,200.0
2024-01-03 09:45:00,548.84,549.5,545.78,546.77,2991.0,539.1568,539.8051,536.1508,537.1233,2991.0
2024-01-03 09:50:00,547.77,548.64,547.77,547.92,980.0,538.1057,538.9603,538.1057,538.253,980.0
2024-01-03 09:55:00,547.55,547.93,546.44,547.72,6101.0,537.8895,538.2628,536.7991,538.0565,6101.0
2024-01-03 10:00:00,548.25,549.45,546.98,549.45,18053.0,538.5772,539.756,537.3296,539.756,18053.0
2024-01-03 10:05:00,549.37,550.49,548.65,548.65,6787.0,539.6774,540.7777,538.9701,538.9701,6787.0
2024-01-03 10:10:00,548.05,548.05,546.24,546.34,2300.0,538.3807,538.3807,536.6027,536.7009,2300.0
2024-01-03 10:15:00,546.2,546.2,546.2,546.2,324.0,536.5634,536.5634,536.5634,536.5634,324.0
2024-01-03 10:20:00,546.09,546.09,545.34,545.93,605.0,536.4553,536.4553,535.7185,536.2981,605.0
2024-01-03 10:25:00,545.78,546.8,545.44,546.55,2700.0,536.1508,537.1528,535.8168,536.9072,2700.0
2024-01-03 10:30:00,546.51,546.51,546.06,546.07,600.0,536.8679,536.8679,536.4258,536.4357,600.0
2024-01-03 10:35:00,546.1,546.1,545.14,545.14,1202.0,536.4651,536.4651,535.5221,535.5221,1202.0
2024-01-03 10:40:00,544.84,546.1,544.84,546.1,1968.0,535.2274,536.4651,535.2274,536.4651,1968.0
2024-01-03 10:45:00,546.06,546.06,545.27,545.8,2290.0,536.4258,536.4258,535.6498,536.1704,2290.0
2024-01-03 10:50:00,545.75,546.0,545.75,545.76,695.0,536.1213,536.3669,536.1213,536.1311,695.0
2024-01-03 10:55:00,545.67,546.6,545.67,546.6,700.0,536.0427,536.9563,536.0427,536.9563,700.0
2024-01-03 11:00:00,546.68,547.83,546.68,547.83,2510.0,537.0349,538.1646,537.0349,538.1646,2510.0
2024-01-03 11:05:00,547.71,548.33,547.42,548.33,1000.0,538.0467,538.6558,537.7618,538.6558,1000.0
2024-01-03 11:10:00,548.33,548.56,547.87,548.56,2100.0,538.6558,538.8817,538.2039,538.8817,2100.0
2024-01-03 11:15:00,548.58,548.58,547.32,548.32,2471.0,538.9014,538.9014,537.6636,538.646,2471.0
2024-01-03 11:20:00,548.07,548.07,547.99,548.02,700.0,538.4004,538.4004,538.3218,538.3512,700.0
2024-01-03 11:25:00,548.11,548.44,548.02,548.08,1928.0,538.4397,538.7638,538.3512,538.4102,1928.0
2024-01-03 11:30:00,548.08,548.08,548.08,548.08,0.0,538.4102,538.4102,538.4102,538.4102,0.0
2024-01-03 11:35:00,548.11,548.11,548.11,548.11,832.0,538.4397,538.4397,538.4397,538.4397,832.0
2024-01-03 11:40:00,548.17,548.17,547.49,547.56,5604.0,538.4986,538.4986,537.8306,537.8994,5604.0
2024-01-03 11:45:00,547.55,548.0,547.55,547.86,1922.0,537.8895,538.3316,537.8895,538.1941,1922.0
2024-01-03 11:50:00,548.33,548.55,548.32,548.55,200.0,538.6558,538.8719,538.646,538.8719,200.0
2024-01-03 11:55:00,548.07,548.07,548.06,548.06,300.0,538.4004,538.4004,538.3905,538.3905,300.0
2024-01-03 12:00:00,547.73,547.73,547.73,547.73,100.0,538.0664,538.0664,538.0664,538.0664,100.0
2024-01-03 12:05:00,548.35,548.35,548.34,548.35,200.0,538.6754,538.6754,538.6656,538.6754,200.0
2024-01-03 12:10:00,548.38,548.89,548.37,548.89,908.0,538.7049,539.2059,538.6951,539.2059,908.0
2024-01-03 12:15:00,548.71,549.16,548.64,548.8,800.0,539.0291,539.4711,538.9603,539.1175,800.0
2024-01-03 12:20:00,548.52,548.53,547.84,548.15,2175.0,538.8424,538.8522,538.1744,538.479,2175.0
2024-01-03 12:25:00,548.19,548.19,548.19,548.19,100.0,538.5182,538.5182,538.5182,538.5182,100.0
2024-01-03 12:30:00,548.96,549.03,548.96,549.03,300.0,539.2747,539.3434,539.2747,539.3434,300.0
2024-01-03 12:35:00,549.22,549.23,549.22,549.23,200.0,539.5301,539.5399,539.5301,539.5399,200.0
2024-01-03 12:40:00,549.38,549.82,549.38,549.82,400.0,539.6873,540.1195,539.6873,540.1195,400.0
2024-01-03 12:45:00,550.0,550.62,549.99,550.17,1854.0,540.2963,540.9054,540.2865,540.4633,1854.0
2024-01-03 12:50:00,550.08,550.56,549.86,550.22,1756.0,540.3749,540.8464,540.1588,540.5124,1756.0
2024-01-03 12:55:00,550.51,550.73,550.37,550.56,1200.0,540.7973,541.0134,540.6598,540.8464,1200.0
2024-01-03 13:00:00,551.2,551.3,550.79,550.79,600.0,541.4751,541.5734,541.0724,541.0724,600.0
2024-01-03 13:05:00,550.5,550.5,550.5,550.5,723.0,540.7875,540.7875,540.7875,540.7875,723.0
2024-01-03 13:10:00,551.27,551.27,550.98,551.04,1100.0,541.5439,541.5439,541.259,541.318,1100.0
2024-01-03 13:15:00,550.82,550.98,550.72,550.98,800.0,541.1018,541.259,541.0036,541.259,800.0
2024-01-03 13:20:00,550.86,551.15,550.85,550.87,600.0,541.1411,541.426,541.1313,541.151,600.0
2024-01-03 13:25:00,551.19,551.48,551.19,551.34,406.0,541.4653,541.7502,541.4653,541.6127,406.0
2024-01-03 13:30:00,550.91,550.92,550.91,550.92,334.0,541.1903,541.2001,541.1903,541.2001,334.0
2024-01-03 13:35:00,550.4,550.63,550.4,550.63,300.0,540.6893,540.9152,540.6893,540.9152,300.0
2024-01-03 13:40:00,550.63,550.63,550.63,550.63,0.0,540.9152,540.9152,540.9152,540.9152,0.0
2024-01-03 13:45:00,550.23,550.23,549.56,549.56,400.0,540.5223,540.5223,539.8641,539.8641,400.0
2024-01-03 13:50:00,549.97,549.97,549.96,549.97,300.0,540.2668,540.2668,540.257,540.2668,300.0
2024-01-03 13:55:00,550.1,550.2,550.07,550.2,900.0,540.3945,540.4928,540.3651,540.4928,900.0
2024-01-03 14:00:00,549.9,550.66,549.7,549.7,1400.0,540.1981,540.9447,540.0016,540.0016,1400.0
2024-01-03 14:05:00,549.7,549.7,549.7,549.7,0.0,540.0016,540.0016,540.0016,540.0016,0.0
2024-01-03 14:10:00,548.93,549.1,547.83,547.83,1881.0,539.2452,539.4122,538.1646,538.1646,1881.0
2024-01-03 14:15:00,547.95,548.56,547.94,548.56,1041.0,538.2825,538.8817,538.2727,538.8817,1041.0
2024-01-03 14:20:00,548.5,548.85,548.23,548.85,1302.0,538.8228,539.1666,538.5575,539.1666,1302.0
2024-01-03 14:25:00,548.86,549.85,548.85,549.85,400.0,539.1764,540.149,539.1666,540.149,400.0
2024-01-03 14:30:00,550.18,550.18,549.19,549.19,1425.0,540.4731,540.4731,539.5006,539.5006,1425.0
2024-01-03 14:35:00,549.15,549.15,548.48,548.79,600.0,539.4613,539.4613,538.8031,539.1077,600.0
2024-01-03 14:40:00,548.59,549.7,548.59,549.7,1700.0,538.9112,540.0016,538.9112,540.0016,1700.0
2024-01-03 14:45:00,549.64,550.37,549.64,550.3,1400.0,539.9427,540.6598,539.9427,540.591,1400.0
2024-01-03 14:50:00,550.29,550.29,549.71,549.8,2115.0,540.5812,540.5812,540.0114,540.0998,2115.0
2024-01-03 14:55:00,549.74,549.74,548.93,549.31,3024.0,540.0409,540.0409,539.2452,539.6185,3024.0
2024-01-03 15:00:00,549.43,549.43,548.59,548.99,2839.0,539.7364,539.7364,538.9112,539.3041,2839.0
2024-01-03 15:05:00,548.71,549.01,548.27,548.6,4423.0,539.0291,539.3238,538.5968,538.921,4423.0
2024-01-03 15:10:00,548.47,548.63,548.33,548.63,1700.0,538.7933,538.9505,538.6558,538.9505,1700.0
2024-01-03 15:15:00,548.69,548.7,548.49,548.7,800.0,539.0094,539.0192,538.813,539.0192,800.0
2024-01-03 15:20:00,548.46,548.8,548.3,548.47,3359.0,538.7835,539.1175,538.6263,538.7933,3359.0
2024-01-03 15:25:00,548.34,548.34,548.17,548.31,600.0,538.6656,538.6656,538.4986,538.6361,600.0
2024-01-03 15:30:00,548.26,549.1,548.26,548.74,1464.0,538.587,539.4122,538.587,539.0585,1464.0
2024-01-03 15:35:00,548.8,548.87,548.72,548.86,800.0,539.1175,539.1863,539.0389,539.1764,800.0
2024-01-03 15:40:00,549.57,549.57,548.81,548.81,4912.0,539.8739,539.8739,539.1273,539.1273,4912.0
2024-01-03 15:45:00,548.9,548.95,548.23,548.46,4873.0,539.2157,539.2648,538.5575,538.7835,4873.0
2024-01-03 15:50:00,548.35,549.0,548.21,548.32,15773.0,538.6754,539.314,538.5379,538.646,15773.0
2024-01-03 15:55:00,548.53,550.3,548.53,549.88,33497.0,538.8522,540.591,538.8522,540.1784,33497.0
2024-01-04 09:30:00,547.34,551.0,547.34,551.0,3048.0,537.6832,541.2787,537.6832,541.2787,3048.0
2024-01-04 09:35:00,550.56,550.65,550.55,550.65,400.0,540.8464,540.9348,540.8366,540.9348,400.0
2024-01-04 09:40:00,553.08,553.12,550.69,551.64,2702.0,543.322,543.3613,540.9741,541.9074,2702.0
2024-01-04 09:45:00,553.17,554.35,552.01,554.35,1100.0,543.4104,544.5696,542.2709,544.5696,1100.0
2024-01-04 09:50:00,553.19,554.37,553.18,554.37,600.0,543.43,544.5892,543.4202,544.5892,600.0
2024-01-04 09:55:00,554.39,555.2,554.17,554.22,1693.0,544.6089,545.4046,544.3927,544.4419,1693.0
2024-01-04 10:00:00,554.24,555.97,554.24,555.56,1882.0,544.4615,546.161,544.4615,545.7582,1882.0
2024-01-04 10:05:00,556.49,556.69,555.87,556.45,700.0,546.6718,546.8683,546.0627,546.6325,700.0
2024-01-04 10:10:00,555.99,556.53,555.95,556.47,611.0,546.1806,546.7111,546.1413,546.6522,611.0
2024-01-04 10:15:00,556.93,557.83,556.86,557.83,1915.0,547.104,547.9882,547.0353,547.9882,1915.0
2024-01-04 10:20:00,557.84,558.51,556.82,557.35,4737.0,547.998,548.6562,546.996,547.5166,4737.0
2024-01-04 10:25:00,557.66,557.97,557.42,557.96,868.0,547.8212,548.1257,547.5854,548.1159,868.0
2024-01-04 10:30:00,557.84,558.28,557.36,558.26,2810.0,547.998,548.4302,547.5265,548.4106,2810.0
2024-01-04 10:35:00,557.98,558.0,557.69,557.69,1468.0,548.1355,548.1552,547.8506,547.8506,1468.0
2024-01-04 10:40:00,557.73,558.14,557.32,558.14,800.0,547.8899,548.2927,547.4872,548.2927,800.0
2024-01-04 10:45:00,558.07,558.25,557.56,557.77,600.0,548.2239,548.4008,547.7229,547.9292,600.0
2024-01-04 10:50:00,557.58,557.58,556.26,556.71,2200.0,547.7426,547.7426,546.4459,546.8879,2200.0
2024-01-04 10:55:00,556.7,557.21,556.44,556.91,1287.0,546.8781,547.3791,546.6227,547.0844,1287.0
2024-01-04 11:00:00,556.65,556.82,555.82,555.82,35650.0,546.829,546.996,546.0136,546.0136,35650.0
2024-01-04 11:05:00,555.74,556.88,555.74,556.88,2018.0,545.935,547.0549,545.935,547.0549,2018.0
2024-01-04 11:10:00,556.93,557.47,556.59,557.47,800.0,547.104,547.6345,546.77,547.6345,800.0
2024-01-04 11:15:00,557.61,557.61,557.26,557.27,300.0,547.7721,547.7721,547.4282,547.438,300.0
2024-01-04 11:20:00,557.27,557.27,557.27,557.27,0.0,547.438,547.438,547.438,547.438,0.0
2024-01-04 11:25:00,557.19,557.36,557.14,557.14,700.0,547.3595,547.5265,547.3103,547.3103,700.0
2024-01-04 11:30:00,556.99,557.09,556.99,557.09,200.0,547.163,547.2612,547.163,547.2612,200.0
2024-01-04 11:35:00,557.59,557.87,557.49,557.87,500.0,547.7524,548.0275,547.6542,548.0275,500.0
2024-01-04 11:40:00,557.67,558.03,557.67,557.96,849.0,547.831,548.1846,547.831,548.1159,849.0
2024-01-04 11:45:00,557.86,557.86,557.75,557.75,312.0,548.0176,548.0176,547.9096,547.9096,312.0
2024-01-04 11:50:00,557.71,558.1,557.7,558.1,400.0,547.8703,548.2534,547.8605,548.2534,400.0
2024-01-04 11:55:00,558.17,558.21,558.16,558.21,200.0,548.3222,548.3615,548.3123,548.3615,200.0
2024-01-04 12:00:00,558.69,558.69,557.64,557.64,2592.0,548.833,548.833,547.8015,547.8015,2592.0
2024-01-04 12:05:00,557.97,557.97,557.72,557.73,200.0,548.1257,548.1257,547.8801,547.8899,200.0
2024-01-04 12:10:00,558.34,558.34,558.33,558.34,100.0,548.4892,548.4892,548.4793,548.4892,100.0
2024-01-04 12:15:00,558.9,558.9,558.02,558.69,925.0,549.0393,549.0393,548.1748,548.833,925.0
2024-01-04 12:20:00,558.64,558.64,558.6,558.61,200.0,548.7839,548.7839,548.7446,548.7544,200.0
2024-01-04 12:25:00,558.83,558.95,558.72,558.72,1005.0,548.9705,549.0884,548.8625,548.8625,1005.0
2024-01-04 12:30:00,558.37,558.8,558.23,558.8,700.0,548.5186,548.9411,548.3811,548.9411,700.0
2024-01-04 12:35:00,558.22,558.79,558.21,558.79,200.0,548.3713,548.9312,548.3615,548.9312,200.0
2024-01-04 12:40:00,559.2,559.2,558.56,558.56,300.0,549.334,549.334,548.7053,548.7053,300.0
2024-01-04 12:45:00,558.35,558.84,558.08,558.84,693.0,548.499,548.9803,548.2338,548.9803,693.0
2024-01-04 12:50:00,559.24,559.43,558.92,559.23,600.0,549.3733,549.5599,549.0589,549.3635,600.0
2024-01-04 12:55:00,559.01,559.01,558.85,558.85,400.0,549.1473,549.1473,548.9902,548.9902,400.0
2024-01-04 13:00:00,558.94,559.46,558.93,559.46,400.0,549.0786,549.5894,549.0688,549.5894,400.0
2024-01-04 13:05:00,559.34,559.57,559.33,559.57,204.0,549.4715,549.6975,549.4617,549.6975,204.0
2024-01-04 13:10:00,559.65,559.66,559.36,559.41,1408.0,549.7761,549.7859,549.4912,549.5403,1408.0
2024-01-04 13:15:00,559.39,559.39,559.39,559.39,100.0,549.5206,549.5206,549.5206,549.5206,100.0
2024-01-04 13:20:00,559.55,559.79,559.55,559.65,500.0,549.6778,549.9136,549.6778,549.7761,500.0
2024-01-04 13:25:00,559.47,559.47,559.46,559.47,100.0,549.5992,549.5992,549.5894,549.5992,100.0
2024-01-04 13:30:00,559.65,559.65,559.19,559.19,300.0,549.7761,549.7761,549.3242,549.3242,300.0
2024-01-04 13:35:00,559.19,559.19,559.19,559.19,0.0,549.3242,549.3242,549.3242,549.3242,0.0
2024-01-04 13:40:00,559.25,559.66,559.2,559.28,1716.0,549.3831,549.7859,549.334,549.4126,1716.0
2024-01-04 13:45:00,559.28,559.28,559.28,559.28,0.0,549.4126,549.4126,549.4126,549.4126,0.0
2024-01-04 13:50:00,559.25,559.9,559.24,559.73,1100.0,549.3831,550.0216,549.3733,549.8546,1100.0
2024-01-04 13:55:00,559.5,559.51,559.22,559.3,700.0,549.6287,549.6385,549.3536,549.4322,700.0
2024-01-04 14:00:00,559.3,559.41,559.29,559.4,508.0,549.4322,549.5403,549.4224,549.5305,508.0
2024-01-04 14:05:00,559.4,559.4,559.4,559.4,0.0,549.5305,549.5305,549.5305,549.5305,0.0
2024-01-04 14:10:00,559.19,559.84,559.18,559.84,1310.0,549.3242,549.9627,549.3144,549.9627,1310.0
2024-01-04 14:15:00,559.84,559.84,559.84,559.84,0.0,549.9627,549.9627,549.9627,549.9627,0.0
2024-01-04 14:20:00,559.33,559.33,559.33,559.33,323.0,549.4617,549.4617,549.4617,549.4617,323.0
2024-01-04 14:25:00,559.4,559.54,559.33,559.53,908.0,549.5305,549.668,549.4617,549.6582,908.0
2024-01-04 14:30:00,559.14,559.19,559.12,559.19,500.0,549.2751,549.3242,549.2554,549.3242,500.0
2024-01-04 14:35:00,559.38,559.46,559.38,559.42,300.0,549.5108,549.5894,549.5108,549.5501,300.0
2024-01-04 14:40:00,559.3,559.47,559.2,559.2,600.0,549.4322,549.5992,549.334,549.334,600.0
2024-01-04 14:45:00,559.45,559.57,558.91,559.38,1045.0,549.5796,549.6975,549.0491,549.5108,1045.0
2024-01-04 14:50:00,559.76,560.17,559.76,559.91,700.0,549.8841,550.2869,549.8841,550.0315,700.0
2024-01-04 14:55:00,560.01,560.22,560.0,560.15,1000.0,550.1297,550.336,550.1199,550.2672,1000.0
2024-01-04 15:00:00,560.26,560.54,560.23,560.42,4829.0,550.3753,550.6504,550.3458,550.5325,4829.0
2024-01-04 15:05:00,560.39,561.37,560.39,561.31,800.0,550.503,551.4657,550.503,551.4068,800.0
2024-01-04 15:10:00,561.33,561.55,561.22,561.22,1800.0,551.4264,551.6425,551.3184,551.3184,1800.0
2024-01-04 15:15:00,561.28,561.28,560.99,560.99,1785.0,551.3773,551.3773,551.0924,551.0924,1785.0
2024-01-04 15:20:00,560.71,561.03,560.67,561.03,708.0,550.8174,551.1317,550.7781,551.1317,708.0
2024-01-04 15:25:00,560.78,561.32,560.67,561.32,1200.0,550.8861,551.4166,550.7781,551.4166,1200.0
2024-01-04 15:30:00,561.4,561.77,561.13,561.55,1644.0,551.4952,551.8587,551.2299,551.6425,1644.0
2024-01-04 15:35:00,561.38,561.78,561.28,561.77,800.0,551.4755,551.8685,551.3773,551.8587,800.0
2024-01-04 15:40:00,562.03,562.26,561.72,562.12,1711.0,552.1141,552.34,551.8095,552.2025,1711.0
2024-01-04 15:45:00,561.79,562.33,560.95,560.96,2961.0,551.8783,552.4088,551.0531,551.0629,2961.0
2024-01-04 15:50:00,560.42,560.6,559.46,559.46,3499.0,550.5325,550.7093,549.5894,549.5894,3499.0
2024-01-04 15:55:00,559.71,560.41,559.71,559.75,14764.0,549.835,550.5226,549.835,549.8743,14764.0
2024-01-05 09:30:00,556.2,559.95,556.2,559.95,4751.0,546.3869,550.0708,546.3869,550.0708,4751.0
2024-01-05 09:35:00,558.7,560.21,558.7,558.84,801.0,548.8428,550.3262,548.8428,548.9803,801.0
2024-01-05 09:40:00,558.2,558.2,556.42,556.43,780.0,548.3516,548.3516,546.603,546.6129,780.0
2024-01-05 09:45:00,556.41,556.41,553.15,553.15,2209.0,546.5932,546.5932,543.3907,543.3907,2209.0
2024-01-05 09:50:00,553.52,553.69,551.34,551.34,683.0,543.7542,543.9212,541.6127,541.6127,683.0
2024-01-05 09:55:00,551.03,551.03,546.56,547.29,1121.0,541.3081,541.3081,536.917,537.6341,1121.0
2024-01-05 10:00:00,547.94,551.77,547.21,550.97,4768.0,538.2727,542.0351,537.5555,541.2492,4768.0
2024-01-05 10:05:00,552.79,555.95,552.67,554.92,2447.0,543.0371,546.1413,542.9192,545.1295,2447.0
2024-01-05 10:10:00,557.18,557.25,553.76,554.68,7250.0,547.3496,547.4184,543.99,544.8937,7250.0
2024-01-05 10:15:00,554.92,555.82,552.64,552.64,780.0,545.1295,546.0136,542.8897,542.8897,780.0
2024-01-05 10:20:00,552.46,553.17,552.33,552.95,901.0,542.7129,543.4104,542.5852,543.1943,901.0
2024-01-05 10:25:00,552.9,552.9,551.52,551.52,300.0,543.1451,543.1451,541.7895,541.7895,300.0
2024-01-05 10:30:00,551.59,552.67,551.59,552.67,1400.0,541.8583,542.9192,541.8583,542.9192,1400.0
2024-01-05 10:35:00,552.32,552.96,552.32,552.48,414.0,542.5754,543.2041,542.5754,542.7326,414.0
2024-01-05 10:40:00,551.38,552.02,551.38,552.02,715.0,541.652,542.2807,541.652,542.2807,715.0
2024-01-05 10:45:00,552.03,552.03,550.46,550.53,1928.0,542.2905,542.2905,540.7482,540.817,1928.0
2024-01-05 10:50:00,550.41,551.13,550.41,551.05,800.0,540.6991,541.4064,540.6991,541.3278,800.0
2024-01-05 10:55:00,550.91,551.15,550.52,550.74,900.0,541.1903,541.426,540.8071,541.0233,900.0
2024-01-05 11:00:00,550.47,550.47,549.09,549.47,3522.0,540.758,540.758,539.4024,539.7757,3522.0
2024-01-05 11:05:00,548.72,548.72,547.61,547.75,600.0,539.0389,539.0389,537.9485,538.086,600.0
2024-01-05 11:10:00,548.91,550.15,548.72,550.03,1300.0,539.2255,540.4437,539.0389,540.3258,1300.0
2024-01-05 11:15:00,550.49,550.49,548.61,548.76,700.0,540.7777,540.7777,538.9308,539.0782,700.0
2024-01-05 11:20:00,548.49,548.49,547.46,548.22,900.0,538.813,538.813,537.8011,538.5477,900.0
2024-01-05 11:25:00,548.22,548.22,548.22,548.22,0.0,538.5477,538.5477,538.5477,538.5477,0.0
2024-01-05 11:30:00,547.88,548.6,547.18,548.6,1742.0,538.2137,538.921,537.5261,538.921,1742.0
2024-01-05 11:35:00,549.4,549.65,549.02,549.65,600.0,539.7069,539.9525,539.3336,539.9525,600.0
2024-01-05 11:40:00,550.35,550.35,550.15,550.15,200.0,540.6401,540.6401,540.4437,540.4437,200.0
2024-01-05 11:45:00,550.39,551.14,550.22,551.13,700.0,540.6794,541.4162,540.5124,541.4064,700.0
2024-01-05 11:50:00,551.1,551.48,551.01,551.24,600.0,541.3769,541.7502,541.2885,541.5144,600.0
2024-01-05 11:55:00,551.44,551.44,550.68,550.69,300.0,541.7109,541.7109,540.9643,540.9741,300.0
2024-01-05 12:00:00,549.96,549.97,549.96,549.97,200.0,540.257,540.2668,540.257,540.2668,200.0
2024-01-05 12:05:00,550.09,550.56,550.01,550.01,1310.0,540.3847,540.8464,540.3061,540.3061,1310.0
2024-01-05 12:10:00,549.24,550.43,549.24,550.33,900.0,539.5497,540.7187,539.5497,540.6205,900.0
2024-01-05 12:15:00,550.1,550.1,549.06,549.39,500.0,540.3945,540.3945,539.3729,539.6971,500.0
2024-01-05 12:20:00,549.33,550.13,549.32,549.83,804.0,539.6381,540.424,539.6283,540.1293,804.0
2024-01-05 12:25:00,550.05,550.05,548.53,549.54,2339.0,540.3454,540.3454,538.8522,539.8444,2339.0
2024-01-05 12:30:00,549.61,549.61,548.34,548.35,2311.0,539.9132,539.9132,538.6656,538.6754,2311.0
2024-01-05 12:35:00,548.25,548.62,547.87,547.93,1636.0,538.5772,538.9407,538.2039,538.2628,1636.0
2024-01-05 12:40:00,548.19,548.19,547.66,547.99,300.0,538.5182,538.5182,537.9976,538.3218,300.0
2024-01-05 12:45:00,548.0,548.05,546.63,546.63,1825.0,538.3316,538.3807,536.9858,536.9858,1825.0
2024-01-05 12:50:00,546.57,547.04,546.25,546.33,4218.0,536.9268,537.3885,536.6125,536.6911,4218.0
2024-01-05 12:55:00,545.82,545.82,545.45,545.81,337.0,536.1901,536.1901,535.8266,536.1802,337.0
2024-01-05 13:00:00,544.93,545.21,544.55,544.56,977.0,535.3158,535.5908,534.9425,534.9523,977.0
2024-01-05 13:05:00,544.72,545.27,544.56,545.18,2002.0,535.1095,535.6498,534.9523,535.5614,2002.0
2024-01-05 13:10:00,545.03,545.03,545.03,545.03,100.0,535.414,535.414,535.414,535.414,100.0
2024-01-05 13:15:00,544.93,544.93,544.12,544.21,700.0,535.3158,535.3158,534.5201,534.6085,700.0
2024-01-05 13:20:00,544.65,544.77,544.55,544.64,500.0,535.0407,535.1586,534.9425,535.0309,500.0
2024-01-05 13:25:00,544.83,545.71,544.83,545.71,1119.0,535.2175,536.082,535.2175,536.082,1119.0
2024-01-05 13:30:00,546.14,547.11,545.94,545.95,2816.0,536.5044,537.4573,536.3079,536.3178,2816.0
2024-01-05 13:35:00,545.97,546.83,545.96,546.71,801.0,536.3374,537.1822,536.3276,537.0644,801.0
2024-01-05 13:40:00,546.01,546.01,546.01,546.01,100.0,536.3767,536.3767,536.3767,536.3767,100.0
2024-01-05 13:45:00,546.12,546.12,545.61,545.68,300.0,536.4848,536.4848,535.9838,536.0525,300.0
2024-01-05 13:50:00,545.36,545.36,544.32,544.99,800.0,535.7382,535.7382,534.7165,535.3747,800.0
2024-01-05 13:55:00,545.07,545.07,543.98,544.32,500.0,535.4533,535.4533,534.3825,534.7165,500.0
2024-01-05 14:00:00,544.39,544.4,543.59,543.59,400.0,534.7853,534.7951,533.9994,533.9994,400.0
2024-01-05 14:05:00,543.75,544.36,543.75,544.36,900.0,534.1566,534.7558,534.1566,534.7558,900.0
2024-01-05 14:10:00,544.36,544.36,544.36,544.36,0.0,534.7558,534.7558,534.7558,534.7558,0.0
2024-01-05 14:15:00,543.15,543.4,542.69,542.7,1200.0,533.5672,533.8128,533.1153,533.1251,1200.0
2024-01-05 14:20:00,542.62,543.46,542.62,542.95,1000.0,533.0465,533.8717,533.0465,533.3707,1000.0
2024-01-05 14:25:00,542.96,542.96,542.07,542.42,500.0,533.3805,533.3805,532.5062,532.85,500.0
2024-01-05 14:30:00,542.59,543.17,542.4,543.17,1003.0,533.017,533.5868,532.8304,533.5868,1003.0
2024-01-05 14:35:00,543.19,543.61,543.15,543.31,800.0,533.6065,534.0191,533.5672,533.7243,800.0
2024-01-05 14:40:00,542.62,542.88,542.62,542.88,1100.0,533.0465,533.3019,533.0465,533.3019,1100.0
2024-01-05 14:45:00,542.89,544.38,542.55,544.38,306.0,533.3118,534.7755,532.9778,534.7755,306.0
2024-01-05 14:50:00,542.97,542.97,541.1,541.18,1200.0,533.3903,533.3903,531.5533,531.6319,1200.0
2024-01-05 14:55:00,541.16,541.27,539.01,539.01,4417.0,531.6123,531.7203,529.5002,529.5002,4417.0
2024-01-05 15:00:00,538.88,539.21,538.46,538.47,1700.0,529.3725,529.6967,528.9599,528.9697,1700.0
2024-01-05 15:05:00,538.63,538.71,537.75,537.75,931.0,529.1269,529.2055,528.2624,528.2624,931.0
2024-01-05 15:10:00,537.81,538.71,537.45,537.58,6114.0,528.3214,529.2055,527.9677,528.0954,6114.0
2024-01-05 15:15:00,537.98,538.07,537.52,537.52,1923.0,528.4884,528.5768,528.0365,528.0365,1923.0
2024-01-05 15:20:00,537.51,537.95,537.05,537.05,1900.0,528.0267,528.4589,527.5748,527.5748,1900.0
2024-01-05 15:25:00,537.43,537.43,536.35,536.79,2790.0,527.9481,527.9481,526.8871,527.3194,2790.0
2024-01-05 15:30:00,536.5,537.5,536.47,537.37,2126.0,527.0345,528.0169,527.005,527.8891,2126.0
2024-01-05 15:35:00,537.78,537.78,537.15,537.49,1900.0,528.2919,528.2919,527.673,528.007,1900.0
2024-01-05 15:40:00,537.7,538.17,537.41,538.17,4294.0,528.2133,528.675,527.9284,528.675,4294.0
2024-01-05 15:45:00,538.16,539.37,538.16,539.0,5633.0,528.6652,529.8539,528.6652,529.4904,5633.0
2024-01-05 15:50:00,539.05,539.36,538.52,538.52,4630.0,529.5395,529.844,529.0189,529.0189,4630.0
2024-01-05 15:55:00,538.81,538.93,537.82,538.05,18121.0,529.3037,529.4216,528.3312,528.5571,18121.0
2024-01-08 09:30:00,541.92,541.92,539.12,540.09,3980.0,532.3589,532.3589,529.6083,530.5612,3980.0
2024-01-08 09:35:00,539.12,541.0,539.12,541.0,398.0,529.6083,531.4551,529.6083,531.4551,398.0
2024-01-08 09:40:00,538.38,539.36,536.07,539.31,3149.0,528.8813,529.844,526.6121,529.7949,3149.0
2024-01-08 09:45:00,539.94,541.42,539.94,540.88,1130.0,530.4138,531.8677,530.4138,531.3372,1130.0
2024-01-08 09:50:00,541.12,541.25,539.02,539.02,763.0,531.573,531.7007,529.51,529.51,763.0
2024-01-08 09:55:00,539.25,540.88,539.24,540.88,706.0,529.736,531.3372,529.7262,531.3372,706.0
2024-01-08 10:00:00,541.37,543.26,541.37,542.08,5174.0,531.8186,533.6752,531.8186,532.516,5174.0
2024-01-08 10:05:00,541.05,541.57,540.64,540.64,400.0,531.5042,532.015,531.1015,531.1015,400.0
2024-01-08 10:10:00,541.84,542.3,541.4,541.4,400.0,532.2803,532.7322,531.848,531.848,400.0
2024-01-08 10:15:00,541.34,543.01,541.34,542.2,627.0,531.7891,533.4296,531.7891,532.6339,627.0
2024-01-08 10:20:00,541.39,542.06,540.95,541.09,1400.0,531.8382,532.4964,531.406,531.5435,1400.0
2024-01-08 10:25:00,541.4,541.83,541.18,541.83,1343.0,531.848,532.2705,531.6319,532.2705,1343.0
2024-01-08 10:30:00,541.83,542.27,541.54,541.66,2658.0,532.2705,532.7027,531.9856,532.1035,2658.0
2024-01-08 10:35:00,541.33,541.56,541.27,541.56,300.0,531.7793,532.0052,531.7203,532.0052,300.0
2024-01-08 10:40:00,541.55,541.55,541.15,541.15,400.0,531.9954,531.9954,531.6025,531.6025,400.0
2024-01-08 10:45:00,541.73,541.74,541.27,541.46,309.0,532.1722,532.182,531.7203,531.907,309.0
2024-01-08 10:50:00,541.46,541.46,540.76,540.76,1340.0,531.907,531.907,531.2193,531.2193,1340.0
2024-01-08 10:55:00,541.19,541.19,540.5,540.55,1268.0,531.6417,531.6417,530.9639,531.013,1268.0
2024-01-08 11:00:00,540.33,541.04,538.72,538.74,2350.0,530.7969,531.4944,529.2153,529.235,2350.0
2024-01-08 11:05:00,538.32,538.54,538.2,538.54,500.0,528.8224,529.0385,528.7045,529.0385,500.0
2024-01-08 11:10:00,537.9,538.02,537.9,538.01,300.0,528.4098,528.5277,528.4098,528.5179,300.0
2024-01-08 11:15:00,538.34,538.34,538.34,538.34,100.0,528.842,528.842,528.842,528.842,100.0
2024-01-08 11:20:00,537.79,537.8,537.79,537.79,100.0,528.3017,528.3116,528.3017,528.3017,100.0
2024-01-08 11:25:00,538.04,538.04,538.03,538.04,100.0,528.5473,528.5473,528.5375,528.5473,100.0
2024-01-08 11:30:00,538.27,539.26,538.22,538.43,609.0,528.7733,529.7458,528.7241,528.9304,609.0
2024-01-08 11:35:00,538.59,538.84,538.58,538.84,300.0,529.0876,529.3332,529.0778,529.3332,300.0
2024-01-08 11:40:00,538.75,538.75,538.43,538.43,200.0,529.2448,529.2448,528.9304,528.9304,200.0
2024-01-08 11:45:00,538.95,539.21,538.54,539.21,1308.0,529.4413,529.6967,529.0385,529.6967,1308.0
2024-01-08 11:50:00,539.49,540.02,539.26,540.01,1200.0,529.9717,530.4924,529.7458,530.4826,1200.0
2024-01-08 11:55:00,540.02,540.02,539.16,539.49,800.0,530.4924,530.4924,529.6476,529.9717,800.0
2024-01-08 12:00:00,539.46,539.46,538.97,539.19,653.0,529.9423,529.9423,529.4609,529.677,653.0
2024-01-08 12:05:00,539.1,539.23,538.98,539.23,567.0,529.5886,529.7163,529.4707,529.7163,567.0
2024-01-08 12:10:00,539.46,539.46,539.45,539.46,200.0,529.9423,529.9423,529.9324,529.9423,200.0
2024-01-08 12:15:00,539.47,539.47,538.23,538.63,1396.0,529.9521,529.9521,528.734,529.1269,1396.0
2024-01-08 12:20:00,538.55,538.75,538.35,538.35,1089.0,529.0483,529.2448,528.8519,528.8519,1089.0
2024-01-08 12:25:00,538.4,538.52,538.09,538.52,769.0,528.901,529.0189,528.5964,529.0189,769.0
2024-01-08 12:30:00,538.54,539.43,538.53,539.43,902.0,529.0385,529.9128,529.0287,529.9128,902.0
2024-01-08 12:35:00,539.42,539.55,539.42,539.43,738.0,529.903,530.0307,529.903,529.9128,738.0
2024-01-08 12:40:00,539.43,539.44,539.17,539.44,642.0,529.9128,529.9226,529.6574,529.9226,642.0
2024-01-08 12:45:00,539.44,539.44,538.93,539.11,500.0,529.9226,529.9226,529.4216,529.5984,500.0
2024-01-08 12:50:00,539.31,540.0,539.28,539.76,700.0,529.7949,530.4727,529.7654,530.237,700.0
2024-01-08 12:55:00,539.53,539.53,539.48,539.48,400.0,530.011,530.011,529.9619,529.9619,400.0
2024-01-08 13:00:00,539.48,539.48,539.48,539.48,0.0,529.9619,529.9619,529.9619,529.9619,0.0
2024-01-08 13:05:00,540.18,540.46,539.51,540.46,485.0,530.6496,530.9246,529.9914,530.9246,485.0
2024-01-08 13:10:00,540.46,540.46,540.46,540.46,0.0,530.9246,530.9246,530.9246,530.9246,0.0
2024-01-08 13:15:00,539.39,539.39,539.39,539.39,400.0,529.8735,529.8735,529.8735,529.8735,400.0
2024-01-08 13:20:00,539.39,539.39,539.39,539.39,0.0,529.8735,529.8735,529.8735,529.8735,0.0
2024-01-08 13:25:00,539.49,539.49,539.48,539.49,157.0,529.9717,529.9717,529.9619,529.9717,157.0
2024-01-08 13:30:00,540.12,540.27,540.12,540.13,300.0,530.5906,530.738,530.5906,530.6005,300.0
2024-01-08 13:35:00,540.07,540.08,539.98,540.08,400.0,530.5415,530.5513,530.4531,530.5513,400.0
2024-01-08 13:40:00,540.35,540.35,540.34,540.35,200.0,530.8166,530.8166,530.8067,530.8166,200.0
2024-01-08 13:45:00,539.93,540.35,539.87,540.0,898.0,530.404,530.8166,530.345,530.4727,898.0
2024-01-08 13:50:00,539.82,540.02,539.82,540.01,500.0,530.2959,530.4924,530.2959,530.4826,500.0
2024-01-08 13:55:00,540.01,540.03,540.01,540.02,200.0,530.4826,530.5022,530.4826,530.4924,200.0
2024-01-08 14:00:00,540.42,541.83,540.42,541.83,704.0,530.8853,532.2705,530.8853,532.2705,704.0
2024-01-08 14:05:00,541.5,541.5,541.33,541.33,238.0,531.9463,531.9463,531.7793,531.7793,238.0
2024-01-08 14:10:00,541.33,541.34,541.32,541.34,400.0,531.7793,531.7891,531.7695,531.7891,400.0
2024-01-08 14:15:00,541.34,541.34,541.33,541.34,400.0,531.7891,531.7891,531.7793,531.7891,400.0
2024-01-08 14:20:00,540.9,541.76,540.9,541.69,628.0,531.3569,532.2017,531.3569,532.1329,628.0
2024-01-08 14:25:00,541.92,542.63,541.74,541.96,1204.0,532.3589,533.0563,532.182,532.3982,1204.0
2024-01-08 14:30:00,541.96,543.25,541.96,543.25,532.0,532.3982,533.6654,532.3982,533.6654,532.0
2024-01-08 14:35:00,542.89,542.89,541.66,541.67,3141.0,533.3118,533.3118,532.1035,532.1133,3141.0
2024-01-08 14:40:00,541.75,542.76,541.74,542.64,1200.0,532.1919,533.184,532.182,533.0662,1200.0
2024-01-08 14:45:00,542.69,542.69,542.69,542.69,200.0,533.1153,533.1153,533.1153,533.1153,200.0
2024-01-08 14:50:00,542.25,542.43,542.04,542.35,1015.0,532.683,532.8599,532.4768,532.7813,1015.0
2024-01-08 14:55:00,542.33,542.94,542.33,542.81,915.0,532.7616,533.3609,532.7616,533.2332,915.0
2024-01-08 15:00:00,542.4,542.41,542.01,542.17,1006.0,532.8304,532.8402,532.4473,532.6045,1006.0
2024-01-08 15:05:00,542.8,542.81,541.97,541.98,823.0,533.2233,533.2332,532.408,532.4178,823.0
2024-01-08 15:10:00,542.06,542.06,541.51,541.61,3485.0,532.4964,532.4964,531.9561,532.0543,3485.0
2024-01-08 15:15:00,541.39,541.49,540.59,540.95,2810.0,531.8382,531.9365,531.0523,531.406,2810.0
2024-01-08 15:20:00,541.02,541.69,540.82,541.69,2181.0,531.4747,532.1329,531.2783,532.1329,2181.0
2024-01-08 15:25:00,542.08,542.08,541.1,541.1,2510.0,532.516,532.516,531.5533,531.5533,2510.0
2024-01-08 15:30:00,540.93,541.63,540.93,541.63,3089.0,531.3863,532.074,531.3863,532.074,3089.0
2024-01-08 15:35:00,541.54,542.46,541.34,542.46,1816.0,531.9856,532.8893,531.7891,532.8893,1816.0
2024-01-08 15:40:00,542.52,542.88,542.26,542.81,3398.0,532.9483,533.3019,532.6929,533.2332,3398.0
2024-01-08 15:45:00,542.83,542.83,541.64,541.88,2824.0,533.2528,533.2528,532.0838,532.3196,2824.0
2024-01-08 15:50:00,541.96,543.26,541.96,542.62,6398.0,532.3982,533.6752,532.3982,533.0465,6398.0
2024-01-08 15:55:00,542.17,543.16,541.71,542.99,21041.0,532.6045,533.577,532.1526,533.41,21041.0
2024-01-09 09:30:00,537.83,540.46,537.82,540.0,4959.0,528.341,530.9246,528.3312,530.4727,4959.0
2024-01-09 09:35:00,540.23,542.06,539.54,541.87,3467.0,530.6987,532.4964,530.0209,532.3098,3467.0
2024-01-09 09:40:00,542.47,542.47,540.43,541.09,4500.0,532.8992,532.8992,530.8952,531.5435,4500.0
2024-01-09 09:45:00,540.04,540.94,540.04,540.5,879.0,530.512,531.3962,530.512,530.9639,879.0
2024-01-09 09:50:00,540.01,544.04,540.01,544.02,4491.0,530.4826,534.4415,530.4826,534.4218,4491.0
2024-01-09 09:55:00,543.44,543.73,542.46,543.0,2020.0,533.8521,534.1369,532.8893,533.4198,2020.0
2024-01-09 10:00:00,544.0,544.0,542.09,543.5,1543.0,534.4022,534.4022,532.5259,533.911,1543.0
2024-01-09 10:05:00,542.97,544.42,542.78,544.0,1235.0,533.3903,534.8148,533.2037,534.4022,1235.0
2024-01-09 10:10:00,544.04,544.04,543.1,543.27,505.0,534.4415,534.4415,533.5181,533.6851,505.0
2024-01-09 10:15:00,543.21,543.21,542.8,542.86,625.0,533.6261,533.6261,533.2233,533.2823,625.0
2024-01-09 10:20:00,543.61,543.61,543.0,543.0,500.0,534.0191,534.0191,533.4198,533.4198,500.0
2024-01-09 10:25:00,543.24,543.94,542.83,542.84,6366.0,533.6556,534.3432,533.2528,533.2626,6366.0
2024-01-09 10:30:00,542.19,542.19,541.88,542.19,920.0,532.6241,532.6241,532.3196,532.6241,920.0
2024-01-09 10:35:00,542.3,543.19,542.3,542.47,4170.0,532.7322,533.6065,532.7322,532.8992,4170.0
2024-01-09 10:40:00,542.48,543.38,542.44,542.61,1131.0,532.909,533.7931,532.8697,533.0367,1131.0
2024-01-09 10:45:00,542.61,542.61,542.61,542.61,0.0,533.0367,533.0367,533.0367,533.0367,0.0
2024-01-09 10:50:00,542.55,542.71,541.95,542.71,965.0,532.9778,533.1349,532.3883,533.1349,965.0
2024-01-09 10:55:00,542.71,543.32,542.71,543.27,1300.0,533.1349,533.7342,533.1349,533.6851,1300.0
2024-01-09 11:00:00,543.26,544.24,543.26,544.24,997.0,533.6752,534.6379,533.6752,534.6379,997.0
2024-01-09 11:05:00,544.3,544.3,542.98,543.51,4223.0,534.6969,534.6969,533.4002,533.9208,4223.0
2024-01-09 11:10:00,542.88,542.89,542.88,542.88,100.0,533.3019,533.3118,533.3019,533.3019,100.0
2024-01-09 11:15:00,542.77,542.77,542.77,542.77,100.0,533.1939,533.1939,533.1939,533.1939,100.0
2024-01-09 11:20:00,542.77,542.77,542.77,542.77,0.0,533.1939,533.1939,533.1939,533.1939,0.0
2024-01-09 11:25:00,543.12,543.41,542.61,542.61,600.0,533.5377,533.8226,533.0367,533.0367,600.0
2024-01-09 11:30:00,543.02,543.32,543.02,543.32,639.0,533.4395,533.7342,533.4395,533.7342,639.0
2024-01-09 11:35:00,542.96,543.13,542.83,542.83,900.0,533.3805,533.5475,533.2528,533.2528,900.0
2024-01-09 11:40:00,543.55,543.55,543.55,543.55,100.0,533.9601,533.9601,533.9601,533.9601,100.0
2024-01-09 11:45:00,543.3,543.3,543.29,543.3,200.0,533.7145,533.7145,533.7047,533.7145,200.0
2024-01-09 11:50:00,543.86,544.39,543.86,544.13,7909.0,534.2646,534.7853,534.2646,534.5299,7909.0
2024-01-09 11:55:00,544.95,544.95,544.4,544.57,500.0,535.3354,535.3354,534.7951,534.9621,500.0
2024-01-09 12:00:00,544.51,544.75,544.51,544.75,227.0,534.9032,535.1389,534.9032,535.1389,227.0
2024-01-09 12:05:00,544.96,545.57,544.96,545.57,400.0,535.3452,535.9445,535.3452,535.9445,400.0
2024-01-09 12:10:00,545.8,545.8,545.8,545.8,100.0,536.1704,536.1704,536.1704,536.1704,100.0
2024-01-09 12:15:00,546.02,546.02,545.15,545.15,394.0,536.3865,536.3865,535.5319,535.5319,394.0
2024-01-09 12:20:00,545.77,545.78,545.15,545.77,514.0,536.1409,536.1508,535.5319,536.1409,514.0
2024-01-09 12:25:00,545.69,545.71,545.68,545.7,466.0,536.0624,536.082,536.0525,536.0722,466.0
2024-01-09 12:30:00,545.65,545.66,545.65,545.65,120.0,536.0231,536.0329,536.0231,536.0231,120.0
2024-01-09 12:35:00,545.21,545.21,545.21,545.21,100.0,535.5908,535.5908,535.5908,535.5908,100.0
2024-01-09 12:40:00,545.21,545.21,545.21,545.21,0.0,535.5908,535.5908,535.5908,535.5908,0.0
2024-01-09 12:45:00,545.18,545.18,545.18,545.18,691.0,535.5614,535.5614,535.5614,535.5614,691.0
2024-01-09 12:50:00,545.18,545.18,545.18,545.18,0.0,535.5614,535.5614,535.5614,535.5614,0.0
2024-01-09 12:55:00,544.98,545.3,544.97,545.3,1000.0,535.3649,535.6792,535.3551,535.6792,1000.0
2024-01-09 13:00:00,545.12,546.21,545.12,546.21,400.0,535.5024,536.5732,535.5024,536.5732,400.0
2024-01-09 13:05:00,546.67,546.7,544.66,544.71,480.0,537.0251,537.0545,535.0505,535.0996,480.0
2024-01-09 13:10:00,544.72,545.41,544.71,545.41,464.0,535.1095,535.7873,535.0996,535.7873,464.0
2024-01-09 13:15:00,545.0,545.1,545.0,545.1,200.0,535.3845,535.4828,535.3845,535.4828,200.0
2024-01-09 13:20:00,544.8,544.8,544.75,544.78,500.0,535.1881,535.1881,535.1389,535.1684,500.0
2024-01-09 13:25:00,544.88,545.05,544.4,545.05,10446.0,535.2666,535.4336,534.7951,535.4336,10446.0
2024-01-09 13:30:00,545.18,545.18,543.79,544.7,24977.0,535.5614,535.5614,534.1959,535.0898,24977.0
2024-01-09 13:35:00,544.27,545.0,544.25,544.95,1114.0,534.6674,535.3845,534.6478,535.3354,1114.0
2024-01-09 13:40:00,544.75,545.08,544.6,545.08,653.0,535.1389,535.4631,534.9916,535.4631,653.0
2024-01-09 13:45:00,545.22,545.22,545.22,545.22,100.0,535.6006,535.6006,535.6006,535.6006,100.0
2024-01-09 13:50:00,546.24,546.51,546.24,546.27,800.0,536.6027,536.8679,536.6027,536.6321,800.0
2024-01-09 13:55:00,545.46,545.46,545.46,545.46,100.0,535.8364,535.8364,535.8364,535.8364,100.0
2024-01-09 14:00:00,545.25,545.3,545.25,545.25,800.0,535.6301,535.6792,535.6301,535.6301,800.0
2024-01-09 14:05:00,545.41,545.51,545.41,545.51,200.0,535.7873,535.8855,535.7873,535.8855,200.0
2024-01-09 14:10:00,545.8,545.8,545.25,545.27,300.0,536.1704,536.1704,535.6301,535.6498,300.0
2024-01-09 14:15:00,545.27,545.27,544.97,545.04,1700.0,535.6498,535.6498,535.3551,535.4238,1700.0
2024-01-09 14:20:00,544.93,545.78,544.83,545.3,1481.0,535.3158,536.1508,535.2175,535.6792,1481.0
2024-01-09 14:25:00,545.0,545.0,544.68,544.94,8356.0,535.3845,535.3845,535.0702,535.3256,8356.0
2024-01-09 14:30:00,545.28,545.43,544.92,544.92,1415.0,535.6596,535.8069,535.3059,535.3059,1415.0
2024-01-09 14:35:00,544.43,544.43,543.09,543.09,1700.0,534.8246,534.8246,533.5082,533.5082,1700.0
2024-01-09 14:40:00,543.0,543.15,542.67,543.15,1252.0,533.4198,533.5672,533.0956,533.5672,1252.0
2024-01-09 14:45:00,543.41,543.41,543.29,543.29,200.0,533.8226,533.8226,533.7047,533.7047,200.0
2024-01-09 14:50:00,543.5,543.51,543.5,543.5,100.0,533.911,533.9208,533.911,533.911,100.0
2024-01-09 14:55:00,543.79,543.79,542.4,542.87,1700.0,534.1959,534.1959,532.8304,533.2921,1700.0
2024-01-09 15:00:00,543.36,544.06,543.36,543.38,619.0,533.7735,534.4611,533.7735,533.7931,619.0
2024-01-09 15:05:00,543.49,543.49,542.46,542.46,300.0,533.9012,533.9012,532.8893,532.8893,300.0
2024-01-09 15:10:00,542.22,543.83,542.22,543.18,1718.0,532.6536,534.2352,532.6536,533.5966,1718.0
2024-01-09 15:15:00,543.3,543.67,543.3,543.47,650.0,533.7145,534.078,533.7145,533.8815,650.0
2024-01-09 15:20:00,544.08,544.08,543.77,543.77,300.0,534.4808,534.4808,534.1762,534.1762,300.0
2024-01-09 15:25:00,543.47,543.71,543.2,543.56,920.0,533.8815,534.1173,533.6163,533.9699,920.0
2024-01-09 15:30:00,542.95,542.95,542.41,542.41,900.0,533.3707,533.3707,532.8402,532.8402,900.0
2024-01-09 15:35:00,542.24,542.46,542.24,542.46,587.0,532.6732,532.8893,532.6732,532.8893,587.0
2024-01-09 15:40:00,542.2,542.23,541.49,541.54,973.0,532.6339,532.6634,531.9365,531.9856,973.0
2024-01-09 15:45:00,541.75,542.0,541.04,541.08,3238.0,532.1919,532.4375,531.4944,531.5337,3238.0
2024-01-09 15:50:00,540.87,541.53,540.27,540.63,7774.0,531.3274,531.9758,530.738,531.0916,7774.0
2024-01-09 15:55:00,540.95,540.95,539.51,539.74,16792.0,531.406,531.406,529.9914,530.2173,16792.0
2024-01-10 09:30:00,541.63,543.67,541.63,543.67,3315.0,532.074,534.078,532.074,534.078,3315.0
2024-01-10 09:35:00,543.78,543.78,542.19,542.19,1300.0,534.1861,534.1861,532.6241,532.6241,1300.0
2024-01-10 09:40:00,542.0,543.18,540.27,543.18,1398.0,532.4375,533.5966,530.738,533.5966,1398.0
2024-01-10 09:45:00,543.18,543.18,543.18,543.18,0.0,533.5966,533.5966,533.5966,533.5966,0.0
2024-01-10 09:50:00,540.96,540.96,540.0,540.0,200.0,531.4158,531.4158,530.4727,530.4727,200.0
2024-01-10 09:55:00,540.11,540.11,540.11,540.11,100.0,530.5808,530.5808,530.5808,530.5808,100.0
2024-01-10 10:00:00,539.56,540.05,539.39,540.05,877.0,530.0405,530.5219,529.8735,530.5219,877.0
2024-01-10 10:05:00,538.76,539.18,538.65,538.65,508.0,529.2546,529.6672,529.1466,529.1466,508.0
2024-01-10 10:10:00,538.88,538.89,538.5,538.5,300.0,529.3725,529.3823,528.9992,528.9992,300.0
2024-01-10 10:15:00,538.21,538.37,538.0,538.06,1376.0,528.7143,528.8715,528.508,528.567,1376.0
2024-01-10 10:20:00,538.48,538.48,538.37,538.37,400.0,528.9796,528.9796,528.8715,528.8715,400.0
2024-01-10 10:25:00,539.52,539.53,539.52,539.52,100.0,530.0012,530.011,530.0012,530.0012,100.0
2024-01-10 10:30:00,539.52,539.53,539.26,539.26,300.0,530.0012,530.011,529.7458,529.7458,300.0
2024-01-10 10:35:00,540.04,540.39,539.95,539.95,400.0,530.512,530.8559,530.4236,530.4236,400.0
2024-01-10 10:40:00,540.51,540.51,540.51,540.51,295.0,530.9737,530.9737,530.9737,530.9737,295.0
2024-01-10 10:45:00,541.08,541.11,541.08,541.11,200.0,531.5337,531.5632,531.5337,531.5632,200.0
2024-01-10 10:50:00,540.99,541.08,540.49,541.08,400.0,531.4453,531.5337,530.9541,531.5337,400.0
2024-01-10 10:55:00,541.08,541.09,541.08,541.09,300.0,531.5337,531.5435,531.5337,531.5435,300.0
2024-01-10 11:00:00,541.09,541.09,541.09,541.09,0.0,531.5435,531.5435,531.5435,531.5435,0.0
2024-01-10 11:05:00,540.42,540.75,539.69,540.14,1398.0,530.8853,531.2095,530.1682,530.6103,1398.0
2024-01-10 11:10:00,539.48,539.48,538.55,538.56,800.0,529.9619,529.9619,529.0483,529.0582,800.0
2024-01-10 11:15:00,538.81,540.32,538.56,539.57,1200.0,529.3037,530.7871,529.0582,530.0503,1200.0
2024-01-10 11:20:00,539.25,539.86,539.25,539.86,496.0,529.736,530.3352,529.736,530.3352,496.0
2024-01-10 11:25:00,539.77,539.77,539.55,539.61,809.0,530.2468,530.2468,530.0307,530.0896,809.0
2024-01-10 11:30:00,539.37,540.08,539.3,539.3,1101.0,529.8539,530.5513,529.7851,529.7851,1101.0
2024-01-10 11:35:00,539.7,540.13,539.27,540.13,501.0,530.178,530.6005,529.7556,530.6005,501.0
2024-01-10 11:40:00,540.25,540.25,539.76,539.76,300.0,530.7183,530.7183,530.237,530.237,300.0
2024-01-10 11:45:00,540.29,540.29,540.28,540.29,100.0,530.7576,530.7576,530.7478,530.7576,100.0
2024-01-10 11:50:00,540.29,540.3,539.52,539.85,2135.0,530.7576,530.7675,530.0012,530.3254,2135.0
2024-01-10 11:55:00,539.52,539.84,539.52,539.84,521.0,530.0012,530.3156,530.0012,530.3156,521.0
2024-01-10 12:00:00,540.13,540.13,540.12,540.13,500.0,530.6005,530.6005,530.5906,530.6005,500.0
2024-01-10 12:05:00,540.13,540.54,540.0,540.54,676.0,530.6005,531.0032,530.4727,531.0032,676.0
2024-01-10 12:10:00,540.62,540.91,540.44,540.86,1180.0,531.0818,531.3667,530.905,531.3176,1180.0
2024-01-10 12:15:00,540.15,540.57,540.02,540.02,710.0,530.6201,531.0327,530.4924,530.4924,710.0
2024-01-10 12:20:00,540.02,540.19,540.02,540.19,314.0,530.4924,530.6594,530.4924,530.6594,314.0
2024-01-10 12:25:00,540.19,540.19,540.19,540.19,0.0,530.6594,530.6594,530.6594,530.6594,0.0
2024-01-10 12:30:00,539.25,539.85,539.25,539.85,200.0,529.736,530.3254,529.736,530.3254,200.0
2024-01-10 12:35:00,540.79,540.93,540.79,540.93,273.0,531.2488,531.3863,531.2488,531.3863,273.0
2024-01-10 12:40:00,540.93,540.93,540.93,540.93,0.0,531.3863,531.3863,531.3863,531.3863,0.0
2024-01-10 12:45:00,541.35,541.35,540.88,540.88,370.0,531.7989,531.7989,531.3372,531.3372,370.0
2024-01-10 12:50:00,541.49,541.49,541.05,541.22,600.0,531.9365,531.9365,531.5042,531.6712,600.0
2024-01-10 12:55:00,541.0,541.0,540.71,540.71,300.0,531.4551,531.4551,531.1702,531.1702,300.0
2024-01-10 13:00:00,540.98,541.73,540.98,541.73,405.0,531.4355,532.1722,531.4355,532.1722,405.0
2024-01-10 13:05:00,542.09,542.59,542.09,542.59,800.0,532.5259,533.017,532.5259,533.017,800.0
2024-01-10 13:10:00,542.42,542.42,541.65,542.17,1051.0,532.85,532.85,532.0936,532.6045,1051.0
2024-01-10 13:15:00,542.63,542.63,542.55,542.55,200.0,533.0563,533.0563,532.9778,532.9778,200.0
2024-01-10 13:20:00,543.36,543.45,542.94,542.94,532.0,533.7735,533.8619,533.3609,533.3609,532.0
2024-01-10 13:25:00,543.29,543.4,543.06,543.4,813.0,533.7047,533.8128,533.4788,533.8128,813.0
2024-01-10 13:30:00,543.5,543.98,543.47,543.98,430.0,533.911,534.3825,533.8815,534.3825,430.0
2024-01-10 13:35:00,544.17,544.17,543.04,543.2,400.0,534.5692,534.5692,533.4591,533.6163,400.0
2024-01-10 13:40:00,543.45,543.71,543.44,543.71,200.0,533.8619,534.1173,533.8521,534.1173,200.0
2024-01-10 13:45:00,543.47,543.99,543.27,543.88,1009.0,533.8815,534.3923,533.6851,534.2843,1009.0
2024-01-10 13:50:00,543.57,544.34,543.57,544.34,200.0,533.9798,534.7362,533.9798,534.7362,200.0
2024-01-10 13:55:00,544.5,544.5,543.9,543.9,200.0,534.8934,534.8934,534.3039,534.3039,200.0
2024-01-10 14:00:00,544.3,544.53,543.8,543.8,600.0,534.6969,534.9228,534.2057,534.2057,600.0
2024-01-10 14:05:00,543.79,544.6,543.11,544.6,2600.0,534.1959,534.9916,533.5279,534.9916,2600.0
2024-01-10 14:10:00,544.88,545.05,544.85,545.05,4073.0,535.2666,535.4336,535.2372,535.4336,4073.0
2024-01-10 14:15:00,544.97,545.13,544.97,545.12,1348.0,535.3551,535.5122,535.3551,535.5024,1348.0
2024-01-10 14:20:00,545.0,545.0,544.57,544.83,437.0,535.3845,535.3845,534.9621,535.2175,437.0
2024-01-10 14:25:00,544.83,545.24,544.38,544.73,900.0,535.2175,535.6203,534.7755,535.1193,900.0
2024-01-10 14:30:00,545.49,545.94,545.28,545.29,1749.0,535.8659,536.3079,535.6596,535.6694,1749.0
2024-01-10 14:35:00,545.29,545.29,545.29,545.29,0.0,535.6694,535.6694,535.6694,535.6694,0.0
2024-01-10 14:40:00,544.94,545.01,544.93,545.01,200.0,535.3256,535.3944,535.3158,535.3944,200.0
2024-01-10 14:45:00,545.22,545.66,545.09,545.65,429.0,535.6006,536.0329,535.4729,536.0231,429.0
2024-01-10 14:50:00,545.65,545.95,545.37,545.37,1914.0,536.0231,536.3178,535.748,535.748,1914.0
2024-01-10 14:55:00,545.78,545.79,545.44,545.44,300.0,536.1508,536.1606,535.8168,535.8168,300.0
2024-01-10 15:00:00,544.83,544.83,544.44,544.76,1901.0,535.2175,535.2175,534.8344,535.1488,1901.0
2024-01-10 15:05:00,545.0,545.01,544.64,544.8,852.0,535.3845,535.3944,535.0309,535.1881,852.0
2024-01-10 15:10:00,544.79,544.79,543.89,543.91,2085.0,535.1782,535.1782,534.2941,534.3138,2085.0
2024-01-10 15:15:00,544.17,544.25,544.17,544.25,400.0,534.5692,534.6478,534.5692,534.6478,400.0
2024-01-10 15:20:00,543.3,543.99,542.96,543.01,3056.0,533.7145,534.3923,533.3805,533.4296,3056.0
2024-01-10 15:25:00,543.03,543.53,543.03,543.52,1024.0,533.4493,533.9405,533.4493,533.9306,1024.0
2024-01-10 15:30:00,543.85,544.61,543.85,544.61,1527.0,534.2548,535.0014,534.2548,535.0014,1527.0
2024-01-10 15:35:00,544.99,545.18,544.67,545.17,1562.0,535.3747,535.5614,535.0604,535.5515,1562.0
2024-01-10 15:40:00,545.2,545.24,544.76,545.24,1454.0,535.581,535.6203,535.1488,535.6203,1454.0
2024-01-10 15:45:00,545.26,545.68,544.56,544.99,3742.0,535.6399,536.0525,534.9523,535.3747,3742.0
2024-01-10 15:50:00,544.83,545.36,544.34,545.04,6000.0,535.2175,535.7382,534.7362,535.4238,6000.0
2024-01-10 15:55:00,545.01,546.83,544.99,546.54,17172.0,535.3944,537.1822,535.3747,536.8974,17172.0
2024-01-11 09:30:00,549.78,554.78,546.22,550.0,32473.0,540.0802,544.992,536.583,540.2963,32473.0
2024-01-11 09:35:00,550.94,553.75,550.0,553.58,6171.0,541.2197,543.9802,540.2963,543.8132,6171.0
2024-01-11 09:40:00,551.49,552.39,549.0,549.9,15290.0,541.76,542.6441,539.314,540.1981,15290.0
2024-01-11 09:45:00,549.95,552.36,549.0,550.55,3928.0,540.2472,542.6147,539.314,540.8366,3928.0
2024-01-11 09:50:00,549.0,550.22,548.5,550.22,1653.0,539.314,540.5124,538.8228,540.5124,1653.0
2024-01-11 09:55:00,549.39,553.79,549.39,550.99,7428.0,539.6971,544.0194,539.6971,541.2688,7428.0
2024-01-11 10:00:00,551.65,552.5,549.05,549.47,10822.0,541.9172,542.7522,539.3631,539.7757,10822.0
2024-01-11 10:05:00,549.25,550.17,548.86,549.25,7460.0,539.5595,540.4633,539.1764,539.5595,7460.0
2024-01-11 10:10:00,549.25,549.25,548.9,549.24,3200.0,539.5595,539.5595,539.2157,539.5497,3200.0
2024-01-11 10:15:00,549.72,551.38,549.25,551.04,5295.0,540.0213,541.652,539.5595,541.318,5295.0
2024-01-11 10:20:00,551.43,551.44,550.17,550.17,1004.0,541.7011,541.7109,540.4633,540.4633,1004.0
2024-01-11 10:25:00,550.07,550.49,549.25,549.64,1760.0,540.3651,540.7777,539.5595,539.9427,1760.0
2024-01-11 10:30:00,550.03,550.35,549.28,549.29,1100.0,540.3258,540.6401,539.589,539.5988,1100.0
2024-01-11 10:35:00,549.28,550.33,549.25,549.58,3371.0,539.589,540.6205,539.5595,539.8837,3371.0
2024-01-11 10:40:00,549.25,550.84,548.91,550.71,6206.0,539.5595,541.1215,539.2255,540.9938,6206.0
2024-01-11 10:45:00,550.41,550.83,549.25,549.25,2046.0,540.6991,541.1117,539.5595,539.5595,2046.0
2024-01-11 10:50:00,549.27,549.98,548.56,549.19,9517.0,539.5792,540.2767,538.8817,539.5006,9517.0
2024-01-11 10:55:00,549.68,551.47,549.58,551.06,7138.0,539.982,541.7404,539.8837,541.3376,7138.0
2024-01-11 11:00:00,551.11,552.1,550.8,551.74,3449.0,541.3867,542.3593,541.0822,542.0056,3449.0
2024-01-11 11:05:00,550.98,552.52,550.98,552.52,801.0,541.259,542.7719,541.259,542.7719,801.0
2024-01-11 11:10:00,552.07,553.21,550.43,550.43,7633.0,542.3298,543.4497,540.7187,540.7187,7633.0
2024-01-11 11:15:00,550.85,551.05,549.25,549.82,19983.0,541.1313,541.3278,539.5595,540.1195,19983.0
2024-01-11 11:20:00,549.98,550.71,549.56,550.0,1777.0,540.2767,540.9938,539.8641,540.2963,1777.0
2024-01-11 11:25:00,549.48,550.83,549.25,549.36,4067.0,539.7855,541.1117,539.5595,539.6676,4067.0
2024-01-11 11:30:00,549.4,549.82,549.18,549.18,8120.0,539.7069,540.1195,539.4908,539.4908,8120.0
2024-01-11 11:35:00,549.25,549.57,548.43,549.15,2434.0,539.5595,539.8739,538.754,539.4613,2434.0
2024-01-11 11:40:00,549.78,550.03,549.25,549.25,2600.0,540.0802,540.3258,539.5595,539.5595,2600.0
2024-01-11 11:45:00,549.25,550.45,549.03,550.38,2714.0,539.5595,540.7384,539.3434,540.6696,2714.0
2024-01-11 11:50:00,550.37,550.37,549.25,549.26,1655.0,540.6598,540.6598,539.5595,539.5694,1655.0
2024-01-11 11:55:00,549.25,549.4,549.02,549.25,3713.0,539.5595,539.7069,539.3336,539.5595,3713.0
2024-01-11 12:00:00,549.6,550.11,549.59,550.11,1109.0,539.9034,540.4044,539.8935,540.4044,1109.0
2024-01-11 12:05:00,550.62,551.0,550.21,550.62,4488.0,540.9054,541.2787,540.5026,540.9054,4488.0
2024-01-11 12:10:00,550.82,551.74,550.81,551.74,2087.0,541.1018,542.0056,541.092,542.0056,2087.0
2024-01-11 12:15:00,551.84,552.83,551.84,552.62,2554.0,542.1039,543.0764,542.1039,542.8701,2554.0
2024-01-11 12:20:00,552.63,552.67,551.82,552.0,12966.0,542.8799,542.9192,542.0842,542.261,12966.0
2024-01-11 12:25:00,551.86,551.86,550.92,551.0,1842.0,542.1235,542.1235,541.2001,541.2787,1842.0
2024-01-11 12:30:00,551.09,551.11,550.66,550.79,871.0,541.3671,541.3867,540.9447,541.0724,871.0
2024-01-11 12:35:00,551.1,551.1,549.97,550.71,238265.0,541.3769,541.3769,540.2668,540.9938,238265.0
2024-01-11 12:40:00,550.43,551.46,550.17,551.03,2286.0,540.7187,541.7306,540.4633,541.3081,2286.0
2024-01-11 12:45:00,550.93,552.49,550.93,552.27,3274.0,541.2099,542.7424,541.2099,542.5263,3274.0
2024-01-11 12:50:00,551.75,551.92,551.31,551.31,501.0,542.0154,542.1824,541.5832,541.5832,501.0
2024-01-11 12:55:00,551.68,551.68,549.84,550.32,2457.0,541.9467,541.9467,540.1391,540.6107,2457.0
2024-01-11 13:00:00,549.92,549.92,546.46,547.5,3838.0,540.2177,540.2177,536.8188,537.8404,3838.0
2024-01-11 13:05:00,548.07,548.17,547.16,547.16,1051.0,538.4004,538.4986,537.5064,537.5064,1051.0
2024-01-11 13:10:00,547.25,548.43,546.98,548.43,1058.0,537.5948,538.754,537.3296,538.754,1058.0
2024-01-11 13:15:00,548.73,548.73,547.58,548.08,1571.0,539.0487,539.0487,537.919,538.4102,1571.0
2024-01-11 13:20:00,547.66,547.87,546.91,547.49,2026.0,537.9976,538.2039,537.2608,537.8306,2026.0
2024-01-11 13:25:00,547.27,547.27,546.1,546.73,1904.0,537.6145,537.6145,536.4651,537.084,1904.0
2024-01-11 13:30:00,546.66,546.94,546.29,546.33,1126.0,537.0152,537.2903,536.6518,536.6911,1126.0
2024-01-11 13:35:00,546.54,546.9,546.53,546.84,300.0,536.8974,537.251,536.8875,537.1921,300.0
2024-01-11 13:40:00,546.66,546.96,546.56,546.84,1501.0,537.0152,537.3099,536.917,537.1921,1501.0
2024-01-11 13:45:00,547.0,547.0,546.26,546.28,1188.0,537.3492,537.3492,536.6223,536.6419,1188.0
2024-01-11 13:50:00,546.31,548.48,546.31,547.89,1600.0,536.6714,538.8031,536.6714,538.2235,1600.0
2024-01-11 13:55:00,547.89,548.6,547.89,548.6,1100.0,538.2235,538.921,538.2235,538.921,1100.0
2024-01-11 14:00:00,549.45,549.68,548.77,549.64,2235.0,539.756,539.982,539.088,539.9427,2235.0
2024-01-11 14:05:00,549.48,549.48,547.98,549.27,2011.0,539.7855,539.7855,538.312,539.5792,2011.0
2024-01-11 14:10:00,548.58,549.21,548.26,549.21,1071.0,538.9014,539.5203,538.587,539.5203,1071.0
2024-01-11 14:15:00,548.9,550.1,548.84,549.09,600.0,539.2157,540.3945,539.1568,539.4024,600.0
2024-01-11 14:20:00,549.43,549.43,548.89,549.4,804.0,539.7364,539.7364,539.2059,539.7069,804.0
2024-01-11 14:25:00,548.86,549.3,548.86,549.25,900.0,539.1764,539.6087,539.1764,539.5595,900.0
2024-01-11 14:30:00,548.95,549.31,548.78,548.78,964.0,539.2648,539.6185,539.0978,539.0978,964.0
2024-01-11 14:35:00,549.1,549.1,548.67,548.86,1084.0,539.4122,539.4122,538.9898,539.1764,1084.0
2024-01-11 14:40:00,549.14,549.5,548.73,549.42,3224.0,539.4515,539.8051,539.0487,539.7265,3224.0
2024-01-11 14:45:00,549.59,549.59,549.27,549.27,200.0,539.8935,539.8935,539.5792,539.5792,200.0
2024-01-11 14:50:00,549.71,550.35,549.31,550.35,1435.0,540.0114,540.6401,539.6185,540.6401,1435.0
2024-01-11 14:55:00,550.92,550.92,549.54,550.05,1728.0,541.2001,541.2001,539.8444,540.3454,1728.0
2024-01-11 15:00:00,549.26,549.59,548.67,549.04,2929.0,539.5694,539.8935,538.9898,539.3533,2929.0
2024-01-11 15:05:00,549.63,549.63,549.26,549.63,781.0,539.9328,539.9328,539.5694,539.9328,781.0
2024-01-11 15:10:00,549.62,550.06,548.89,550.06,1578.0,539.923,540.3553,539.2059,540.3553,1578.0
2024-01-11 15:15:00,549.74,549.74,548.98,549.42,1718.0,540.0409,540.0409,539.2943,539.7265,1718.0
2024-01-11 15:20:00,549.58,550.52,549.57,550.22,2547.0,539.8837,540.8071,539.8739,540.5124,2547.0
2024-01-11 15:25:00,550.71,551.45,550.71,550.91,3651.0,540.9938,541.7207,540.9938,541.1903,3651.0
2024-01-11 15:30:00,551.0,552.31,550.83,552.0,5177.0,541.2787,542.5656,541.1117,542.261,5177.0
2024-01-11 15:35:00,552.16,552.16,551.26,551.51,3301.0,542.4182,542.4182,541.5341,541.7797,3301.0
2024-01-11 15:40:00,551.7,551.94,550.74,551.33,2877.0,541.9663,542.2021,541.0233,541.6028,2877.0
2024-01-11 15:45:00,550.73,551.47,550.72,551.33,2150.0,541.0134,541.7404,541.0036,541.6028,2150.0
2024-01-11 15:50:00,551.15,551.3,549.46,549.85,6070.0,541.426,541.5734,539.7658,540.149,6070.0
2024-01-11 15:55:00,550.06,550.89,549.78,549.89,25726.0,540.3553,541.1706,540.0802,540.1883,25726.0
2024-01-12 09:30:00,555.3,556.0,551.0,551.0,5857.0,545.5028,546.1905,541.2787,541.2787,5857.0
2024-01-12 09:35:00,551.0,552.36,550.0,552.0,766.0,541.2787,542.6147,540.2963,542.261,766.0
2024-01-12 09:40:00,551.5,551.5,547.79,548.5,2925.0,541.7698,541.7698,538.1253,538.8228,2925.0
2024-01-12 09:45:00,551.0,551.0,549.0,549.0,1329.0,541.2787,541.2787,539.314,539.314,1329.0
2024-01-12 09:50:00,548.27,548.69,547.0,547.0,1403.0,538.5968,539.0094,537.3492,537.3492,1403.0
2024-01-12 09:55:00,545.98,546.16,545.5,546.15,1614.0,536.3472,536.5241,535.8757,536.5142,1614.0
2024-01-12 10:00:00,544.95,545.39,544.94,545.39,563.0,535.3354,535.7676,535.3256,535.7676,563.0
2024-01-12 10:05:00,546.0,548.74,545.96,548.7,1625.0,536.3669,539.0585,536.3276,539.0192,1625.0
2024-01-12 10:10:00,548.88,549.58,548.1,549.58,2969.0,539.1961,539.8837,538.4298,539.8837,2969.0
2024-01-12 10:15:00,549.61,550.3,549.15,549.15,3112.0,539.9132,540.591,539.4613,539.4613,3112.0
2024-01-12 10:20:00,549.37,550.2,549.2,549.96,1152.0,539.6774,540.4928,539.5104,540.257,1152.0
2024-01-12 10:25:00,550.56,550.88,550.22,550.5,800.0,540.8464,541.1608,540.5124,540.7875,800.0
2024-01-12 10:30:00,551.03,551.03,550.52,550.52,400.0,541.3081,541.3081,540.8071,540.8071,400.0
2024-01-12 10:35:00,550.98,550.98,549.46,549.61,610.0,541.259,541.259,539.7658,539.9132,610.0
2024-01-12 10:40:00,550.41,551.05,549.09,549.46,1003.0,540.6991,541.3278,539.4024,539.7658,1003.0
2024-01-12 10:45:00,549.46,549.46,549.46,549.46,0.0,539.7658,539.7658,539.7658,539.7658,0.0
2024-01-12 10:50:00,549.21,549.21,547.0,547.0,899.0,539.5203,539.5203,537.3492,537.3492,899.0
2024-01-12 10:55:00,546.52,546.75,546.52,546.75,200.0,536.8777,537.1037,536.8777,537.1037,200.0
2024-01-12 11:00:00,546.44,547.28,546.39,546.57,800.0,536.7991,537.6243,536.75,536.9268,800.0
2024-01-12 11:05:00,546.57,546.57,546.57,546.57,0.0,536.9268,536.9268,536.9268,536.9268,0.0
2024-01-12 11:10:00,547.6,547.6,546.53,546.6,1139.0,537.9387,537.9387,536.8875,536.9563,1139.0
2024-01-12 11:15:00,546.76,547.13,546.76,547.13,343.0,537.1135,537.4769,537.1135,537.4769,343.0
2024-01-12 11:20:00,546.7,546.9,545.42,545.42,1257.0,537.0545,537.251,535.7971,535.7971,1257.0
2024-01-12 11:25:00,546.65,546.65,545.46,545.46,3038.0,537.0054,537.0054,535.8364,535.8364,3038.0
2024-01-12 11:30:00,546.94,546.95,546.94,546.95,200.0,537.2903,537.3001,537.2903,537.3001,200.0
2024-01-12 11:35:00,546.51,546.54,543.12,544.0,2102.0,536.8679,536.8974,533.5377,534.4022,2102.0
2024-01-12 11:40:00,544.19,544.19,543.05,543.74,922.0,534.5888,534.5888,533.4689,534.1468,922.0
2024-01-12 11:45:00,543.58,545.03,542.54,545.03,3968.0,533.9896,535.414,532.9679,535.414,3968.0
2024-01-12 11:50:00,544.43,544.87,543.53,543.53,802.0,534.8246,535.2568,533.9405,533.9405,802.0
2024-01-12 11:55:00,543.74,544.54,542.81,544.0,1604.0,534.1468,534.9326,533.2332,534.4022,1604.0
2024-01-12 12:00:00,543.94,543.94,542.31,542.31,1476.0,534.3432,534.3432,532.742,532.742,1476.0
2024-01-12 12:05:00,542.46,544.0,542.46,544.0,1779.0,532.8893,534.4022,532.8893,534.4022,1779.0
2024-01-12 12:10:00,544.08,544.58,544.08,544.57,500.0,534.4808,534.9719,534.4808,534.9621,500.0
2024-01-12 12:15:00,544.57,544.57,544.57,544.57,0.0,534.9621,534.9621,534.9621,534.9621,0.0
2024-01-12 12:20:00,544.92,545.07,544.53,544.53,514.0,535.3059,535.4533,534.9228,534.9228,514.0
2024-01-12 12:25:00,544.24,544.69,544.24,544.58,600.0,534.6379,535.08,534.6379,534.9719,600.0
2024-01-12 12:30:00,545.19,545.59,545.19,545.58,475.0,535.5712,535.9641,535.5712,535.9543,475.0
2024-01-12 12:35:00,545.42,545.42,544.7,545.26,1199.0,535.7971,535.7971,535.0898,535.6399,1199.0
2024-01-12 12:40:00,545.46,545.46,545.45,545.45,200.0,535.8364,535.8364,535.8266,535.8266,200.0
2024-01-12 12:45:00,545.81,546.25,545.81,546.25,500.0,536.1802,536.6125,536.1802,536.6125,500.0
2024-01-12 12:50:00,546.16,547.4,546.07,546.07,2607.0,536.5241,537.7422,536.4357,536.4357,2607.0
2024-01-12 12:55:00,546.07,546.07,546.07,546.07,0.0,536.4357,536.4357,536.4357,536.4357,0.0
2024-01-12 13:00:00,546.41,546.83,546.26,546.46,606.0,536.7697,537.1822,536.6223,536.8188,606.0
2024-01-12 13:05:00,546.46,546.46,546.46,546.46,0.0,536.8188,536.8188,536.8188,536.8188,0.0
2024-01-12 13:10:00,546.54,546.58,546.54,546.58,200.0,536.8974,536.9367,536.8974,536.9367,200.0
2024-01-12 13:15:00,546.58,546.58,546.58,546.58,0.0,536.9367,536.9367,536.9367,536.9367,0.0
2024-01-12 13:20:00,546.24,547.12,546.24,546.83,572.0,536.6027,537.4671,536.6027,537.1822,572.0
2024-01-12 13:25:00,546.18,546.26,546.03,546.26,400.0,536.5437,536.6223,536.3964,536.6223,400.0
2024-01-12 13:30:00,546.72,546.72,546.38,546.7,409.0,537.0742,537.0742,536.7402,537.0545,409.0
2024-01-12 13:35:00,546.32,546.57,546.32,546.57,200.0,536.6812,536.9268,536.6812,536.9268,200.0
2024-01-12 13:40:00,546.57,546.57,546.57,546.57,0.0,536.9268,536.9268,536.9268,536.9268,0.0
2024-01-12 13:45:00,546.38,546.39,546.38,546.39,223.0,536.7402,536.75,536.7402,536.75,223.0
2024-01-12 13:50:00,545.93,545.93,545.93,545.93,100.0,536.2981,536.2981,536.2981,536.2981,100.0
2024-01-12 13:55:00,546.37,546.37,546.37,546.37,100.0,536.7304,536.7304,536.7304,536.7304,100.0
2024-01-12 14:00:00,546.49,547.01,546.48,547.01,1138.0,536.8482,537.3591,536.8384,537.3591,1138.0
2024-01-12 14:05:00,546.85,546.85,546.57,546.57,317.0,537.2019,537.2019,536.9268,536.9268,317.0
2024-01-12 14:10:00,546.61,546.61,546.61,546.61,100.0,536.9661,536.9661,536.9661,536.9661,100.0
2024-01-12 14:15:00,546.41,546.41,545.56,545.8,1175.0,536.7697,536.7697,535.9346,536.1704,1175.0
2024-01-12 14:20:00,545.42,546.06,545.42,545.87,1496.0,535.7971,536.4258,535.7971,536.2392,1496.0
2024-01-12 14:25:00,545.87,545.87,545.87,545.87,0.0,536.2392,536.2392,536.2392,536.2392,0.0
2024-01-12 14:30:00,545.72,545.72,545.72,545.72,100.0,536.0918,536.0918,536.0918,536.0918,100.0
2024-01-12 14:35:00,545.35,545.48,545.0,545.48,1071.0,535.7284,535.8561,535.3845,535.8561,1071.0
2024-01-12 14:40:00,545.48,545.55,545.45,545.45,400.0,535.8561,535.9248,535.8266,535.8266,400.0
2024-01-12 14:45:00,545.65,545.65,545.28,545.39,646.0,536.0231,536.0231,535.6596,535.7676,646.0
2024-01-12 14:50:00,545.57,545.69,545.26,545.47,1101.0,535.9445,536.0624,535.6399,535.8462,1101.0
2024-01-12 14:55:00,544.85,545.16,544.58,545.16,918.0,535.2372,535.5417,534.9719,535.5417,918.0
2024-01-12 15:00:00,544.58,544.67,544.38,544.67,1280.0,534.9719,535.0604,534.7755,535.0604,1280.0
2024-01-12 15:05:00,544.94,544.96,544.49,544.7,859.0,535.3256,535.3452,534.8835,535.0898,859.0
2024-01-12 15:10:00,544.45,545.02,544.45,544.81,1996.0,534.8442,535.4042,534.8442,535.1979,1996.0
2024-01-12 15:15:00,544.59,544.8,544.23,544.4,1582.0,534.9818,535.1881,534.6281,534.7951,1582.0
2024-01-12 15:20:00,544.25,544.32,543.82,544.0,1823.0,534.6478,534.7165,534.2253,534.4022,1823.0
2024-01-12 15:25:00,544.0,544.19,543.99,544.0,716.0,534.4022,534.5888,534.3923,534.4022,716.0
2024-01-12 15:30:00,543.74,544.53,543.74,544.23,1435.0,534.1468,534.9228,534.1468,534.6281,1435.0
2024-01-12 15:35:00,544.29,545.13,544.07,545.03,2664.0,534.6871,535.5122,534.4709,535.414,2664.0
2024-01-12 15:40:00,544.7,545.63,544.7,545.27,3425.0,535.0898,536.0034,535.0898,535.6498,3425.0
2024-01-12 15:45:00,545.75,546.72,545.64,546.72,1766.0,536.1213,537.0742,536.0132,537.0742,1766.0
2024-01-12 15:50:00,546.79,547.0,545.7,546.39,3254.0,537.1429,537.3492,536.0722,536.75,3254.0
2024-01-12 15:55:00,546.77,546.81,544.74,545.45,22872.0,537.1233,537.1626,535.1291,535.8266,22872.0
2024-01-16 09:30:00,541.07,543.52,540.76,541.41,6569.0,531.5239,533.9306,531.2193,531.8579,6569.0
2024-01-16 09:35:00,540.85,540.86,540.85,540.85,400.0,531.3077,531.3176,531.3077,531.3077,400.0
2024-01-16 09:40:00,542.06,542.06,539.02,539.9,8462.0,532.4964,532.4964,529.51,530.3745,8462.0
2024-01-16 09:45:00,539.3,540.1,538.25,539.07,4493.0,529.7851,530.571,528.7536,529.5592,4493.0
2024-01-16 09:50:00,538.26,538.45,537.69,537.7,970.0,528.7634,528.9501,528.2035,528.2133,970.0
2024-01-16 09:55:00,537.36,537.36,536.08,536.96,1657.0,527.8793,527.8793,526.6219,527.4864,1657.0
2024-01-16 10:00:00,537.16,538.12,536.92,538.12,800.0,527.6829,528.6259,527.4471,528.6259,800.0
2024-01-16 10:05:00,538.56,540.15,538.56,540.14,1111.0,529.0582,530.6201,529.0582,530.6103,1111.0
2024-01-16 10:10:00,540.9,540.9,539.74,540.51,8064.0,531.3569,531.3569,530.2173,530.9737,8064.0
2024-01-16 10:15:00,540.5,540.62,539.24,540.3,3839.0,530.9639,531.0818,529.7262,530.7675,3839.0
2024-01-16 10:20:00,540.32,541.09,540.02,541.09,2100.0,530.7871,531.5435,530.4924,531.5435,2100.0
2024-01-16 10:25:00,541.72,542.12,541.44,541.44,800.0,532.1624,532.5553,531.8873,531.8873,800.0
2024-01-16 10:30:00,541.2,542.55,541.16,542.55,2512.0,531.6516,532.9778,531.6123,532.9778,2512.0
2024-01-16 10:35:00,542.65,542.68,542.05,542.33,3293.0,533.076,533.1055,532.4866,532.7616,3293.0
2024-01-16 10:40:00,542.3,542.3,541.54,541.61,1137.0,532.7322,532.7322,531.9856,532.0543,1137.0
2024-01-16 10:45:00,542.21,542.36,541.56,541.75,1571.0,532.6438,532.7911,532.0052,532.1919,1571.0
2024-01-16 10:50:00,541.75,541.75,541.21,541.28,900.0,532.1919,532.1919,531.6614,531.7302,900.0
2024-01-16 10:55:00,540.79,541.18,540.79,541.18,200.0,531.2488,531.6319,531.2488,531.6319,200.0
2024-01-16 11:00:00,540.76,540.79,539.77,540.5,1500.0,531.2193,531.2488,530.2468,530.9639,1500.0
2024-01-16 11:05:00,541.16,541.16,540.48,540.48,400.0,531.6123,531.6123,530.9443,530.9443,400.0
2024-01-16 11:10:00,540.43,540.64,540.22,540.6,569.0,530.8952,531.1015,530.6889,531.0622,569.0
2024-01-16 11:15:00,541.17,541.32,541.13,541.32,400.0,531.6221,531.7695,531.5828,531.7695,400.0
2024-01-16 11:20:00,541.79,542.3,541.45,541.59,1200.0,532.2312,532.7322,531.8972,532.0347,1200.0
2024-01-16 11:25:00,542.02,542.39,541.35,541.35,4385.0,532.4571,532.8206,531.7989,531.7989,4385.0
2024-01-16 11:30:00,541.77,541.79,541.77,541.79,400.0,532.2115,532.2312,532.2115,532.2312,400.0
2024-01-16 11:35:00,541.84,541.84,541.24,541.31,1000.0,532.2803,532.2803,531.6909,531.7596,1000.0
2024-01-16 11:40:00,541.31,541.34,541.31,541.34,678.0,531.7596,531.7891,531.7596,531.7891,678.0
2024-01-16 11:45:00,541.08,541.08,539.93,539.96,2100.0,531.5337,531.5337,530.404,530.4335,2100.0
2024-01-16 11:50:00,539.65,540.42,539.33,539.33,1742.0,530.1289,530.8853,529.8146,529.8146,1742.0
2024-01-16 11:55:00,539.43,539.43,538.86,538.92,1435.0,529.9128,529.9128,529.3529,529.4118,1435.0
2024-01-16 12:00:00,539.13,539.13,539.07,539.08,400.0,529.6181,529.6181,529.5592,529.569,400.0
2024-01-16 12:05:00,539.04,539.53,538.78,538.79,1000.0,529.5297,530.011,529.2743,529.2841,1000.0
2024-01-16 12:10:00,538.87,538.87,538.87,538.87,100.0,529.3627,529.3627,529.3627,529.3627,100.0
2024-01-16 12:15:00,539.01,539.11,539.01,539.11,200.0,529.5002,529.5984,529.5002,529.5984,200.0
2024-01-16 12:20:00,539.15,539.2,539.11,539.2,2386.0,529.6377,529.6869,529.5984,529.6869,2386.0
2024-01-16 12:25:00,539.02,539.14,538.85,539.05,850.0,529.51,529.6279,529.343,529.5395,850.0
2024-01-16 12:30:00,539.04,539.41,539.0,539.41,300.0,529.5297,529.8932,529.4904,529.8932,300.0
2024-01-16 12:35:00,539.41,539.41,539.41,539.41,0.0,529.8932,529.8932,529.8932,529.8932,0.0
2024-01-16 12:40:00,538.95,538.95,538.95,538.95,100.0,529.4413,529.4413,529.4413,529.4413,100.0
2024-01-16 12:45:00,539.35,539.4,539.32,539.33,807.0,529.8342,529.8833,529.8047,529.8146,807.0
2024-01-16 12:50:00,539.01,539.41,539.0,539.39,874.0,529.5002,529.8932,529.4904,529.8735,874.0
2024-01-16 12:55:00,539.04,539.04,538.52,538.52,400.0,529.5297,529.5297,529.0189,529.0189,400.0
2024-01-16 13:00:00,538.93,539.24,538.55,539.24,600.0,529.4216,529.7262,529.0483,529.7262,600.0
2024-01-16 13:05:00,538.98,538.98,538.97,538.97,200.0,529.4707,529.4707,529.4609,529.4609,200.0
2024-01-16 13:10:00,539.46,539.46,539.02,539.02,200.0,529.9423,529.9423,529.51,529.51,200.0
2024-01-16 13:15:00,539.32,539.68,539.08,539.08,3290.0,529.8047,530.1584,529.569,529.569,3290.0
2024-01-16 13:20:00,538.77,538.77,538.52,538.52,500.0,529.2644,529.2644,529.0189,529.0189,500.0
2024-01-16 13:25:00,538.8,539.08,538.64,538.79,1300.0,529.2939,529.569,529.1367,529.2841,1300.0
2024-01-16 13:30:00,538.86,538.87,538.83,538.83,800.0,529.3529,529.3627,529.3234,529.3234,800.0
2024-01-16 13:35:00,538.61,538.71,538.3,538.3,1273.0,529.1073,529.2055,528.8027,528.8027,1273.0
2024-01-16 13:40:00,538.42,538.54,537.71,537.81,1811.0,528.9206,529.0385,528.2231,528.3214,1811.0
2024-01-16 13:45:00,537.77,537.9,537.64,537.64,1252.0,528.2821,528.4098,528.1544,528.1544,1252.0
2024-01-16 13:50:00,537.65,537.66,537.65,537.66,400.0,528.1642,528.174,528.1642,528.174,400.0
2024-01-16 13:55:00,537.4,537.91,537.4,537.84,4487.0,527.9186,528.4196,527.9186,528.3509,4487.0
2024-01-16 14:00:00,537.89,537.9,537.45,537.46,1626.0,528.4,528.4098,527.9677,527.9776,1626.0
2024-01-16 14:05:00,537.79,538.05,537.25,537.25,2783.0,528.3017,528.5571,527.7713,527.7713,2783.0
2024-01-16 14:10:00,537.9,538.23,537.75,538.08,1830.0,528.4098,528.734,528.2624,528.5866,1830.0
2024-01-16 14:15:00,538.05,538.05,537.71,537.89,1586.0,528.5571,528.5571,528.2231,528.4,1586.0
2024-01-16 14:20:00,537.9,538.37,537.9,538.22,10451.0,528.4098,528.8715,528.4098,528.7241,10451.0
2024-01-16 14:25:00,538.2,539.76,538.19,539.31,3658.0,528.7045,530.237,528.6947,529.7949,3658.0
2024-01-16 14:30:00,539.09,539.43,539.08,539.38,530.0,529.5788,529.9128,529.569,529.8637,530.0
2024-01-16 14:35:00,539.58,539.59,539.25,539.42,1970.0,530.0602,530.07,529.736,529.903,1970.0
2024-01-16 14:40:00,539.4,539.6,539.25,539.39,900.0,529.8833,530.0798,529.736,529.8735,900.0
2024-01-16 14:45:00,539.42,540.69,539.25,540.69,6634.0,529.903,531.1506,529.736,531.1506,6634.0
2024-01-16 14:50:00,540.55,541.22,540.55,540.81,2353.0,531.013,531.6712,531.013,531.2685,2353.0
2024-01-16 14:55:00,540.9,541.18,540.42,540.43,2401.0,531.3569,531.6319,530.8853,530.8952,2401.0
2024-01-16 15:00:00,540.4,540.64,540.31,540.38,3532.0,530.8657,531.1015,530.7773,530.846,3532.0
2024-01-16 15:05:00,540.52,540.8,540.46,540.63,2198.0,530.9836,531.2586,530.9246,531.0916,2198.0
2024-01-16 15:10:00,540.34,541.03,540.29,540.69,10334.0,530.8067,531.4846,530.7576,531.1506,10334.0
2024-01-16 15:15:00,540.63,541.04,540.37,540.9,3103.0,531.0916,531.4944,530.8362,531.3569,3103.0
2024-01-16 15:20:00,540.89,540.89,540.4,540.5,2580.0,531.347,531.347,530.8657,530.9639,2580.0
2024-01-16 15:25:00,540.54,540.82,540.45,540.48,4328.0,531.0032,531.2783,530.9148,530.9443,4328.0
2024-01-16 15:30:00,540.83,540.85,540.5,540.5,1625.0,531.2881,531.3077,530.9639,530.9639,1625.0
2024-01-16 15:35:00,540.5,540.78,540.31,540.5,13442.0,530.9639,531.239,530.7773,530.9639,13442.0
2024-01-16 15:40:00,540.49,540.55,539.84,540.24,2450.0,530.9541,531.013,530.3156,530.7085,2450.0
2024-01-16 15:45:00,540.27,540.4,540.0,540.32,3705.0,530.738,530.8657,530.4727,530.7871,3705.0
2024-01-16 15:50:00,540.48,541.0,540.22,540.96,10504.0,530.9443,531.4551,530.6889,531.4158,10504.0
2024-01-16 15:55:00,541.15,542.44,540.89,542.44,19839.0,531.6025,532.8697,531.347,532.8697,19839.0
2024-01-17 09:30:00,532.0,532.1,525.46,530.38,32271.0,522.6139,522.7121,516.1893,521.0225,32271.0
2024-01-17 09:35:00,530.13,532.29,529.97,531.63,6720.0,520.7769,522.8988,520.6197,522.2504,6720.0
2024-01-17 09:40:00,530.69,531.92,530.17,530.93,13487.0,521.327,522.5353,520.8162,521.5628,13487.0
2024-01-17 09:45:00,530.93,532.96,530.17,531.07,9047.0,521.5628,523.557,520.8162,521.7003,9047.0
2024-01-17 09:50:00,531.43,534.09,531.43,534.09,2309.0,522.0539,524.667,522.0539,524.667,2309.0
2024-01-17 09:55:00,533.88,534.95,533.17,533.62,700.0,524.4607,525.5118,523.7632,524.2053,700.0
2024-01-17 10:00:00,533.22,534.95,532.72,534.95,3750.0,523.8124,525.5118,523.3212,525.5118,3750.0
2024-01-17 10:05:00,534.92,536.0,533.3,533.32,10083.0,525.4824,526.5433,523.891,523.9106,10083.0
2024-01-17 10:10:00,534.09,535.77,533.97,535.77,9520.0,524.667,526.3174,524.5491,526.3174,9520.0
2024-01-17 10:15:00,536.25,536.41,535.46,535.46,1135.0,526.7889,526.9461,526.0128,526.0128,1135.0
2024-01-17 10:20:00,534.95,536.32,533.84,535.0,12200.0,525.5118,526.8577,524.4214,525.561,12200.0
2024-01-17 10:25:00,535.13,536.69,535.12,536.69,300.0,525.6887,527.2211,525.6788,527.2211,300.0
2024-01-17 10:30:00,536.75,536.76,535.62,536.41,1100.0,527.2801,527.2899,526.17,526.9461,1100.0
2024-01-17 10:35:00,536.35,536.92,536.13,536.92,1850.0,526.8871,527.4471,526.671,527.4471,1850.0
2024-01-17 10:40:00,537.45,538.02,537.11,537.39,3200.0,527.9677,528.5277,527.6337,527.9088,3200.0
2024-01-17 10:45:00,537.43,537.94,537.43,537.43,602.0,527.9481,528.4491,527.9481,527.9481,602.0
2024-01-17 10:50:00,537.5,537.5,537.37,537.38,3097.0,528.0169,528.0169,527.8891,527.899,3097.0
2024-01-17 10:55:00,537.36,537.36,536.41,536.84,3025.0,527.8793,527.8793,526.9461,527.3685,3025.0
2024-01-17 11:00:00,536.81,536.81,536.48,536.48,300.0,527.339,527.339,527.0148,527.0148,300.0
2024-01-17 11:05:00,537.2,538.22,537.2,537.5,1357.0,527.7221,528.7241,527.7221,528.0169,1357.0
2024-01-17 11:10:00,537.69,538.25,537.14,537.67,1376.0,528.2035,528.7536,527.6632,528.1839,1376.0
2024-01-17 11:15:00,537.67,539.06,537.67,539.06,3219.0,528.1839,529.5493,528.1839,529.5493,3219.0
2024-01-17 11:20:00,538.84,539.3,538.8,539.3,9219.0,529.3332,529.7851,529.2939,529.7851,9219.0
2024-01-17 11:25:00,538.39,538.71,537.99,538.41,2189.0,528.8911,529.2055,528.4982,528.9108,2189.0
2024-01-17 11:30:00,538.36,538.95,537.68,538.48,2256.0,528.8617,529.4413,528.1937,528.9796,2256.0
2024-01-17 11:35:00,538.75,538.75,537.82,538.29,1879.0,529.2448,529.2448,528.3312,528.7929,1879.0
2024-01-17 11:40:00,538.39,538.48,538.29,538.3,400.0,528.8911,528.9796,528.7929,528.8027,400.0
2024-01-17 11:45:00,538.33,538.86,537.86,537.94,3885.0,528.8322,529.3529,528.3705,528.4491,3885.0
2024-01-17 11:50:00,538.37,538.37,538.03,538.04,509.0,528.8715,528.8715,528.5375,528.5473,509.0
2024-01-17 11:55:00,538.05,538.07,537.74,537.98,4016.0,528.5571,528.5768,528.2526,528.4884,4016.0
2024-01-17 12:00:00,537.99,538.05,536.8,536.8,4100.0,528.4982,528.5571,527.3292,527.3292,4100.0
2024-01-17 12:05:00,537.53,537.53,536.35,536.38,2200.0,528.0463,528.0463,526.8871,526.9166,2200.0
2024-01-17 12:10:00,536.4,537.32,536.4,536.63,1672.0,526.9363,527.84,526.9363,527.1622,1672.0
2024-01-17 12:15:00,536.75,536.96,536.38,536.96,1665.0,527.2801,527.4864,526.9166,527.4864,1665.0
2024-01-17 12:20:00,536.46,536.98,536.45,536.66,1761.0,526.9952,527.506,526.9854,527.1917,1761.0
2024-01-17 12:25:00,536.4,536.42,535.6,536.2,7015.0,526.9363,526.9559,526.1504,526.7398,7015.0
2024-01-17 12:30:00,536.2,536.2,536.2,536.2,0.0,526.7398,526.7398,526.7398,526.7398,0.0
2024-01-17 12:35:00,536.22,536.95,536.19,536.53,2158.0,526.7594,527.4766,526.73,527.064,2158.0
2024-01-17 12:40:00,536.58,536.58,536.11,536.16,1496.0,527.1131,527.1131,526.6514,526.7005,1496.0
2024-01-17 12:45:00,535.89,535.9,535.18,535.88,2318.0,526.4353,526.4451,525.7378,526.4254,2318.0
2024-01-17 12:50:00,536.34,536.91,536.25,536.25,4700.0,526.8773,527.4373,526.7889,526.7889,4700.0
2024-01-17 12:55:00,536.25,536.25,535.87,536.05,1328.0,526.7889,526.7889,526.4156,526.5924,1328.0
2024-01-17 13:00:00,536.0,536.25,535.31,535.31,9181.0,526.5433,526.7889,525.8655,525.8655,9181.0
2024-01-17 13:05:00,535.89,535.89,535.37,535.55,600.0,526.4353,526.4353,525.9244,526.1013,600.0
2024-01-17 13:10:00,534.9,535.63,534.9,535.22,2200.0,525.4627,526.1798,525.4627,525.7771,2200.0
2024-01-17 13:15:00,535.09,535.09,534.68,534.68,200.0,525.6494,525.6494,525.2466,525.2466,200.0
2024-01-17 13:20:00,534.98,535.04,532.52,533.26,10400.0,525.5413,525.6003,523.1247,523.8517,10400.0
2024-01-17 13:25:00,533.26,534.24,532.61,534.24,3334.0,523.8517,524.8144,523.2131,524.8144,3334.0
2024-01-17 13:30:00,533.71,533.71,533.43,533.57,1900.0,524.2937,524.2937,524.0187,524.1562,1900.0
2024-01-17 13:35:00,533.51,533.51,533.25,533.25,310.0,524.0972,524.0972,523.8418,523.8418,310.0
2024-01-17 13:40:00,533.22,533.5,532.86,533.15,2700.0,523.8124,524.0874,523.4587,523.7436,2700.0
2024-01-17 13:45:00,533.16,533.26,532.81,533.0,2366.0,523.7534,523.8517,523.4096,523.5962,2366.0
2024-01-17 13:50:00,533.06,534.35,533.06,534.35,1575.0,523.6552,524.9224,523.6552,524.9224,1575.0
2024-01-17 13:55:00,534.03,534.03,533.57,533.58,803.0,524.6081,524.6081,524.1562,524.166,803.0
2024-01-17 14:00:00,534.82,534.91,533.84,533.84,926.0,525.3841,525.4725,524.4214,524.4214,926.0
2024-01-17 14:05:00,534.56,534.56,534.56,534.56,100.0,525.1287,525.1287,525.1287,525.1287,100.0
2024-01-17 14:10:00,534.56,534.56,534.56,534.56,0.0,525.1287,525.1287,525.1287,525.1287,0.0
2024-01-17 14:15:00,534.35,535.25,534.35,535.18,1500.0,524.9224,525.8065,524.9224,525.7378,1500.0
2024-01-17 14:20:00,535.34,535.36,535.2,535.2,4405.0,525.895,525.9146,525.7574,525.7574,4405.0
2024-01-17 14:25:00,535.18,535.19,534.87,535.19,3500.0,525.7378,525.7476,525.4333,525.7476,3500.0
2024-01-17 14:30:00,535.85,535.87,535.55,535.56,737.0,526.396,526.4156,526.1013,526.1111,737.0
2024-01-17 14:35:00,536.05,536.08,535.85,535.86,1383.0,526.5924,526.6219,526.396,526.4058,1383.0
2024-01-17 14:40:00,535.87,537.0,535.84,536.63,2604.0,526.4156,527.5257,526.3861,527.1622,2604.0
2024-01-17 14:45:00,536.53,536.53,536.17,536.43,442.0,527.064,527.064,526.7103,526.9657,442.0
2024-01-17 14:50:00,536.02,536.02,535.87,535.87,500.0,526.563,526.563,526.4156,526.4156,500.0
2024-01-17 14:55:00,535.96,536.44,535.96,536.15,3500.0,526.504,526.9756,526.504,526.6907,3500.0
2024-01-17 15:00:00,536.15,536.15,536.15,536.15,800.0,526.6907,526.6907,526.6907,526.6907,800.0
2024-01-17 15:05:00,536.13,536.41,536.11,536.11,765.0,526.671,526.9461,526.6514,526.6514,765.0
2024-01-17 15:10:00,536.23,536.38,535.95,535.99,2187.0,526.7693,526.9166,526.4942,526.5335,2187.0
2024-01-17 15:15:00,535.97,536.45,535.97,536.38,1200.0,526.5138,526.9854,526.5138,526.9166,1200.0
2024-01-17 15:20:00,536.6,536.64,536.23,536.43,3145.0,527.1327,527.172,526.7693,526.9657,3145.0
2024-01-17 15:25:00,536.26,536.55,536.16,536.33,6309.0,526.7987,527.0836,526.7005,526.8675,6309.0
2024-01-17 15:30:00,536.18,536.52,536.18,536.35,3979.0,526.7201,527.0541,526.7201,526.8871,3979.0
2024-01-17 15:35:00,536.41,537.55,536.41,537.22,3473.0,526.9461,528.066,526.9461,527.7418,3473.0
2024-01-17 15:40:00,537.33,537.33,536.95,537.15,1618.0,527.8499,527.8499,527.4766,527.673,1618.0
2024-01-17 15:45:00,537.38,537.78,537.38,537.5,1304.0,527.899,528.2919,527.899,528.0169,1304.0
2024-01-17 15:50:00,537.65,538.01,537.5,538.0,5340.0,528.1642,528.5179,528.0169,528.508,5340.0
2024-01-17 15:55:00,538.0,538.16,537.57,538.16,18440.0,528.508,528.6652,528.0856,528.6652,18440.0
2024-01-18 09:30:00,551.35,554.27,545.3,551.64,26252.0,541.6225,544.491,535.6792,541.9074,26252.0
2024-01-18 09:35:00,550.0,551.64,547.0,547.11,19951.0,540.2963,541.9074,537.3492,537.4573,19951.0
2024-01-18 09:40:00,547.13,547.14,542.41,544.5,27555.0,537.4769,537.4868,532.8402,534.8934,27555.0
2024-01-18 09:45:00,545.06,545.06,543.05,544.82,2520.0,535.4435,535.4435,533.4689,535.2077,2520.0
2024-01-18 09:50:00,544.95,545.81,544.27,544.27,1300.0,535.3354,536.1802,534.6674,534.6674,1300.0
2024-01-18 09:55:00,544.1,546.38,544.1,546.38,3240.0,534.5004,536.7402,534.5004,536.7402,3240.0
2024-01-18 10:00:00,546.01,546.24,543.77,543.77,4925.0,536.3767,536.6027,534.1762,534.1762,4925.0
2024-01-18 10:05:00,543.77,544.3,542.41,542.56,3210.0,534.1762,534.6969,532.8402,532.9876,3210.0
2024-01-18 10:10:00,542.54,545.24,542.42,544.59,10483.0,532.9679,535.6203,532.85,534.9818,10483.0
2024-01-18 10:15:00,544.45,545.69,544.1,544.73,5449.0,534.8442,536.0624,534.5004,535.1193,5449.0
2024-01-18 10:20:00,544.75,546.28,544.5,546.27,3467.0,535.1389,536.6419,534.8934,536.6321,3467.0
2024-01-18 10:25:00,545.88,546.4,545.79,546.39,3150.0,536.249,536.7598,536.1606,536.75,3150.0
2024-01-18 10:30:00,546.77,547.51,546.45,547.43,3046.0,537.1233,537.8502,536.8089,537.7717,3046.0
2024-01-18 10:35:00,548.29,548.34,547.73,547.92,1566.0,538.6165,538.6656,538.0664,538.253,1566.0
2024-01-18 10:40:00,547.5,547.94,547.48,547.58,1261.0,537.8404,538.2727,537.8208,537.919,1261.0
2024-01-18 10:45:00,547.5,547.76,547.5,547.76,4252.0,537.8404,538.0958,537.8404,538.0958,4252.0
2024-01-18 10:50:00,547.76,547.76,547.18,547.47,8332.0,538.0958,538.0958,537.5261,537.811,8332.0
2024-01-18 10:55:00,547.47,547.47,546.74,546.8,8320.0,537.811,537.811,537.0938,537.1528,8320.0
2024-01-18 11:00:00,546.61,546.76,546.33,546.76,5119.0,536.9661,537.1135,536.6911,537.1135,5119.0
2024-01-18 11:05:00,546.39,546.91,546.37,546.69,2106.0,536.75,537.2608,536.7304,537.0447,2106.0
2024-01-18 11:10:00,546.23,546.58,546.23,546.57,667.0,536.5928,536.9367,536.5928,536.9268,667.0
2024-01-18 11:15:00,546.6,546.69,546.21,546.45,3053.0,536.9563,537.0447,536.5732,536.8089,3053.0
2024-01-18 11:20:00,546.5,546.5,545.8,545.94,9660.0,536.8581,536.8581,536.1704,536.3079,9660.0
2024-01-18 11:25:00,545.94,545.95,545.93,545.95,2623.0,536.3079,536.3178,536.2981,536.3178,2623.0
2024-01-18 11:30:00,545.96,546.37,545.96,545.99,1500.0,536.3276,536.7304,536.3276,536.3571,1500.0
2024-01-18 11:35:00,546.01,546.15,545.94,545.94,1664.0,536.3767,536.5142,536.3079,536.3079,1664.0
2024-01-18 11:40:00,545.94,545.94,543.56,543.56,8871.0,536.3079,536.3079,533.9699,533.9699,8871.0
2024-01-18 11:45:00,541.63,541.63,540.56,540.56,400.0,532.074,532.074,531.0229,531.0229,400.0
2024-01-18 11:50:00,540.55,541.32,540.04,540.04,551.0,531.013,531.7695,530.512,530.512,551.0
2024-01-18 11:55:00,540.03,541.29,539.84,541.29,3399.0,530.5022,531.74,530.3156,531.74,3399.0
2024-01-18 12:00:00,541.46,541.91,539.52,539.52,11224.0,531.907,532.349,530.0012,530.0012,11224.0
2024-01-18 12:05:00,539.36,540.46,539.36,540.43,3109.0,529.844,530.9246,529.844,530.8952,3109.0
2024-01-18 12:10:00,540.5,540.5,540.46,540.47,2491.0,530.9639,530.9639,530.9246,530.9345,2491.0
2024-01-18 12:15:00,540.48,541.56,540.47,540.95,6518.0,530.9443,532.0052,530.9345,531.406,6518.0
2024-01-18 12:20:00,541.25,541.39,540.91,540.96,1794.0,531.7007,531.8382,531.3667,531.4158,1794.0
2024-01-18 12:25:00,541.0,541.03,540.95,540.96,1551.0,531.4551,531.4846,531.406,531.4158,1551.0
2024-01-18 12:30:00,540.76,541.27,540.35,540.96,4634.0,531.2193,531.7203,530.8166,531.4158,4634.0
2024-01-18 12:35:00,540.98,541.72,540.59,541.68,6250.0,531.4355,532.1624,531.0523,532.1231,6250.0
2024-01-18 12:40:00,541.25,541.5,541.25,541.25,949.0,531.7007,531.9463,531.7007,531.7007,949.0
2024-01-18 12:45:00,541.84,542.17,541.57,541.57,1005.0,532.2803,532.6045,532.015,532.015,1005.0
2024-01-18 12:50:00,541.38,541.4,541.38,541.39,400.0,531.8284,531.848,531.8284,531.8382,400.0
2024-01-18 12:55:00,541.42,541.92,541.42,541.75,2249.0,531.8677,532.3589,531.8677,532.1919,2249.0
2024-01-18 13:00:00,541.75,541.75,539.99,540.8,4350.0,532.1919,532.1919,530.4629,531.2586,4350.0
2024-01-18 13:05:00,540.81,541.29,540.23,540.85,8319.0,531.2685,531.74,530.6987,531.3077,8319.0
2024-01-18 13:10:00,540.71,541.0,540.43,541.0,5688.0,531.1702,531.4551,530.8952,531.4551,5688.0
2024-01-18 13:15:00,541.25,541.84,541.2,541.84,1810.0,531.7007,532.2803,531.6516,532.2803,1810.0
2024-01-18 13:20:00,540.81,541.41,540.75,541.41,1500.0,531.2685,531.8579,531.2095,531.8579,1500.0
2024-01-18 13:25:00,541.08,541.25,540.87,541.25,500.0,531.5337,531.7007,531.3274,531.7007,500.0
2024-01-18 13:30:00,541.0,541.18,540.84,541.18,500.0,531.4551,531.6319,531.2979,531.6319,500.0
2024-01-18 13:35:00,541.0,541.68,541.0,541.68,921.0,531.4551,532.1231,531.4551,532.1231,921.0
2024-01-18 13:40:00,541.66,541.66,541.52,541.52,334.0,532.1035,532.1035,531.9659,531.9659,334.0
2024-01-18 13:45:00,541.75,541.87,541.38,541.75,1900.0,532.1919,532.3098,531.8284,532.1919,1900.0
2024-01-18 13:50:00,541.73,542.0,541.73,541.82,800.0,532.1722,532.4375,532.1722,532.2606,800.0
2024-01-18 13:55:00,541.78,542.04,541.5,541.85,2471.0,532.2213,532.4768,531.9463,532.2901,2471.0
2024-01-18 14:00:00,541.89,541.89,541.85,541.86,400.0,532.3294,532.3294,532.2901,532.2999,400.0
2024-01-18 14:05:00,541.85,542.4,541.8,542.34,3000.0,532.2901,532.8304,532.241,532.7715,3000.0
2024-01-18 14:10:00,542.14,542.33,541.61,541.61,849.0,532.575,532.7616,532.0543,532.0543,849.0
2024-01-18 14:15:00,541.85,541.85,540.7,540.89,2100.0,532.2901,532.2901,531.1604,531.347,2100.0
2024-01-18 14:20:00,541.0,541.81,540.85,541.81,1885.0,531.4551,532.2508,531.3077,532.2508,1885.0
2024-01-18 14:25:00,541.8,542.65,541.67,542.64,2356.0,532.241,533.076,532.1133,533.0662,2356.0
2024-01-18 14:30:00,542.77,543.29,542.7,543.27,2283.0,533.1939,533.7047,533.1251,533.6851,2283.0
2024-01-18 14:35:00,543.0,543.24,543.0,543.24,799.0,533.4198,533.6556,533.4198,533.6556,799.0
2024-01-18 14:40:00,543.18,543.18,542.63,542.91,2610.0,533.5966,533.5966,533.0563,533.3314,2610.0
2024-01-18 14:45:00,542.92,542.92,541.89,542.14,2008.0,533.3412,533.3412,532.3294,532.575,2008.0
2024-01-18 14:50:00,541.99,542.35,541.67,541.67,884.0,532.4276,532.7813,532.1133,532.1133,884.0
2024-01-18 14:55:00,542.25,542.42,542.14,542.14,800.0,532.683,532.85,532.575,532.575,800.0
2024-01-18 15:00:00,542.14,543.39,542.14,543.24,1793.0,532.575,533.8029,532.575,533.6556,1793.0
2024-01-18 15:05:00,543.24,544.24,543.23,544.24,1600.0,533.6556,534.6379,533.6458,534.6379,1600.0
2024-01-18 15:10:00,544.27,544.44,543.66,543.69,8450.0,534.6674,534.8344,534.0682,534.0976,8450.0
2024-01-18 15:15:00,543.59,543.94,543.48,543.94,3600.0,533.9994,534.3432,533.8913,534.3432,3600.0
2024-01-18 15:20:00,544.13,544.71,544.13,544.58,2207.0,534.5299,535.0996,534.5299,534.9719,2207.0
2024-01-18 15:25:00,544.51,544.98,544.06,544.06,2389.0,534.9032,535.3649,534.4611,534.4611,2389.0
2024-01-18 15:30:00,544.32,544.36,543.98,544.02,3448.0,534.7165,534.7558,534.3825,534.4218,3448.0
2024-01-18 15:35:00,543.95,544.43,543.79,544.0,6705.0,534.3531,534.8246,534.1959,534.4022,6705.0
2024-01-18 15:40:00,543.88,544.73,543.78,544.73,2260.0,534.2843,535.1193,534.1861,535.1193,2260.0
2024-01-18 15:45:00,544.91,545.15,544.65,544.88,4342.0,535.2961,535.5319,535.0407,535.2666,4342.0
2024-01-18 15:50:00,545.02,545.82,545.02,545.17,6305.0,535.4042,536.1901,535.4042,535.5515,6305.0
2024-01-18 15:55:00,544.96,546.61,544.9,546.46,21689.0,535.3452,536.9661,535.2863,536.8188,21689.0
2024-01-19 09:30:00,551.4,551.53,545.04,551.53,30368.0,541.6716,541.7993,535.4238,541.7993,30368.0
2024-01-19 09:35:00,547.01,547.01,547.01,547.01,100.0,537.3591,537.3591,537.3591,537.3591,100.0
2024-01-19 09:40:00,546.73,546.73,545.89,546.73,1300.0,537.084,537.084,536.2588,537.084,1300.0
2024-01-19 09:45:00,549.75,549.75,547.67,549.75,574.0,540.0507,540.0507,538.0074,540.0507,574.0
2024-01-19 09:50:00,549.5,550.7,548.45,549.46,10244.0,539.8051,540.984,538.7737,539.7658,10244.0
2024-01-19 09:55:00,549.66,549.66,549.11,549.6,942.0,539.9623,539.9623,539.422,539.9034,942.0
2024-01-19 10:00:00,549.81,550.65,548.53,550.65,6208.0,540.1097,540.9348,538.8522,540.9348,6208.0
2024-01-19 10:05:00,550.43,550.43,549.52,549.52,300.0,540.7187,540.7187,539.8248,539.8248,300.0
2024-01-19 10:10:00,549.01,549.01,548.13,548.51,902.0,539.3238,539.3238,538.4593,538.8326,902.0
2024-01-19 10:15:00,548.67,549.36,548.63,549.36,4623.0,538.9898,539.6676,538.9505,539.6676,4623.0
2024-01-19 10:20:00,549.44,549.56,548.95,549.2,1110.0,539.7462,539.8641,539.2648,539.5104,1110.0
2024-01-19 10:25:00,548.85,549.0,548.51,549.0,500.0,539.1666,539.314,538.8326,539.314,500.0
2024-01-19 10:30:00,549.37,549.42,548.63,548.64,3516.0,539.6774,539.7265,538.9505,538.9603,3516.0
2024-01-19 10:35:00,549.0,549.14,548.5,549.07,2874.0,539.314,539.4515,538.8228,539.3827,2874.0
2024-01-19 10:40:00,549.0,549.1,548.7,548.7,1100.0,539.314,539.4122,539.0192,539.0192,1100.0
2024-01-19 10:45:00,549.0,549.71,548.63,549.19,4645.0,539.314,540.0114,538.9505,539.5006,4645.0
2024-01-19 10:50:00,549.2,549.77,548.64,549.77,2454.0,539.5104,540.0704,538.9603,540.0704,2454.0
2024-01-19 10:55:00,550.18,550.18,549.53,550.18,1328.0,540.4731,540.4731,539.8346,540.4731,1328.0
2024-01-19 11:00:00,549.96,550.2,549.44,549.85,1450.0,540.257,540.4928,539.7462,540.149,1450.0
2024-01-19 11:05:00,550.14,550.14,550.07,550.07,400.0,540.4338,540.4338,540.3651,540.3651,400.0
2024-01-19 11:10:00,551.28,551.69,551.1,551.11,808.0,541.5537,541.9565,541.3769,541.3867,808.0
2024-01-19 11:15:00,551.31,551.31,550.45,550.45,1716.0,541.5832,541.5832,540.7384,540.7384,1716.0
2024-01-19 11:20:00,550.69,551.37,550.21,551.37,462.0,540.9741,541.6421,540.5026,541.6421,462.0
2024-01-19 11:25:00,551.8,551.81,551.34,551.77,1047.0,542.0646,542.0744,541.6127,542.0351,1047.0
2024-01-19 11:30:00,551.32,551.5,551.31,551.5,200.0,541.593,541.7698,541.5832,541.7698,200.0
2024-01-19 11:35:00,551.06,551.14,550.8,550.8,400.0,541.3376,541.4162,541.0822,541.0822,400.0
2024-01-19 11:40:00,550.89,550.9,550.68,550.69,507.0,541.1706,541.1804,540.9643,540.9741,507.0
2024-01-19 11:45:00,550.8,550.98,550.31,550.31,1241.0,541.0822,541.259,540.6008,540.6008,1241.0
2024-01-19 11:50:00,550.56,550.74,550.56,550.74,400.0,540.8464,541.0233,540.8464,541.0233,400.0
2024-01-19 11:55:00,550.77,550.96,550.62,550.63,1465.0,541.0527,541.2394,540.9054,540.9152,1465.0
2024-01-19 12:00:00,550.65,551.14,550.46,551.14,2026.0,540.9348,541.4162,540.7482,541.4162,2026.0
2024-01-19 12:05:00,550.38,550.38,550.37,550.38,100.0,540.6696,540.6696,540.6598,540.6696,100.0
2024-01-19 12:10:00,550.23,550.57,550.02,550.57,1580.0,540.5223,540.8563,540.316,540.8563,1580.0
2024-01-19 12:15:00,550.36,550.69,550.31,550.69,860.0,540.65,540.9741,540.6008,540.9741,860.0
2024-01-19 12:20:00,550.71,550.86,550.5,550.65,607.0,540.9938,541.1411,540.7875,540.9348,607.0
2024-01-19 12:25:00,550.89,551.05,550.78,551.05,800.0,541.1706,541.3278,541.0626,541.3278,800.0
2024-01-19 12:30:00,551.24,552.34,551.24,552.25,1328.0,541.5144,542.595,541.5144,542.5066,1328.0
2024-01-19 12:35:00,552.58,552.65,552.55,552.56,500.0,542.8308,542.8996,542.8013,542.8111,500.0
2024-01-19 12:40:00,552.49,552.5,552.0,552.11,711.0,542.7424,542.7522,542.261,542.3691,711.0
2024-01-19 12:45:00,552.52,552.69,552.42,552.66,1200.0,542.7719,542.9389,542.6736,542.9094,1200.0
2024-01-19 12:50:00,552.88,552.97,552.87,552.89,1133.0,543.1255,543.2139,543.1157,543.1353,1133.0
2024-01-19 12:55:00,552.99,553.2,552.98,553.18,2420.0,543.2336,543.4399,543.2237,543.4202,2420.0
2024-01-19 13:00:00,553.2,553.2,552.0,552.25,3040.0,543.4399,543.4399,542.261,542.5066,3040.0
2024-01-19 13:05:00,552.26,552.92,552.19,552.63,1853.0,542.5164,543.1648,542.4477,542.8799,1853.0
2024-01-19 13:10:00,552.95,552.95,552.95,552.95,100.0,543.1943,543.1943,543.1943,543.1943,100.0
2024-01-19 13:15:00,553.11,553.24,553.1,553.2,800.0,543.3514,543.4792,543.3416,543.4399,800.0
2024-01-19 13:20:00,553.05,553.6,553.04,553.1,905.0,543.2925,543.8328,543.2827,543.3416,905.0
2024-01-19 13:25:00,552.96,553.22,552.68,553.2,2600.0,543.2041,543.4595,542.929,543.4399,2600.0
2024-01-19 13:30:00,553.47,554.18,553.27,554.03,1758.0,543.7051,544.4026,543.5086,544.2552,1758.0
2024-01-19 13:35:00,554.61,554.68,554.37,554.68,600.0,544.825,544.8937,544.5892,544.8937,600.0
2024-01-19 13:40:00,554.77,554.77,554.76,554.76,807.0,544.9822,544.9822,544.9723,544.9723,807.0
2024-01-19 13:45:00,555.16,555.29,554.82,555.06,3119.0,545.3653,545.493,545.0313,545.267,3119.0
2024-01-19 13:50:00,555.06,555.06,554.44,554.45,800.0,545.267,545.267,544.658,544.6678,800.0
2024-01-19 13:55:00,554.49,554.49,554.32,554.44,1400.0,544.7071,544.7071,544.5401,544.658,1400.0
2024-01-19 14:00:00,553.98,554.53,553.98,554.01,713.0,544.2061,544.7464,544.2061,544.2356,713.0
2024-01-19 14:05:00,554.02,555.15,554.02,554.95,2438.0,544.2454,545.3555,544.2454,545.159,2438.0
2024-01-19 14:10:00,555.7,555.7,555.17,555.18,426.0,545.8957,545.8957,545.3751,545.3849,426.0
2024-01-19 14:15:00,555.51,555.88,555.51,555.55,1481.0,545.7091,546.0726,545.7091,545.7484,1481.0
2024-01-19 14:20:00,555.43,555.47,555.32,555.47,300.0,545.6305,545.6698,545.5225,545.6698,300.0
2024-01-19 14:25:00,555.41,555.89,555.41,555.51,400.0,545.6109,546.0824,545.6109,545.7091,400.0
2024-01-19 14:30:00,555.74,556.28,555.18,555.24,3400.0,545.935,546.4655,545.3849,545.4439,3400.0
2024-01-19 14:35:00,555.24,555.41,555.24,555.41,200.0,545.4439,545.6109,545.4439,545.6109,200.0
2024-01-19 14:40:00,555.52,555.53,555.21,555.35,1730.0,545.7189,545.7287,545.4144,545.5519,1730.0
2024-01-19 14:45:00,555.29,555.29,555.0,555.27,1350.0,545.493,545.493,545.2081,545.4733,1350.0
2024-01-19 14:50:00,555.03,555.59,555.03,555.38,600.0,545.2376,545.7877,545.2376,545.5814,600.0
2024-01-19 14:55:00,555.25,555.44,555.25,555.44,200.0,545.4537,545.6403,545.4537,545.6403,200.0
2024-01-19 15:00:00,555.18,555.89,555.18,555.88,1346.0,545.3849,546.0824,545.3849,546.0726,1346.0
2024-01-19 15:05:00,555.65,555.65,555.36,555.37,1038.0,545.8466,545.8466,545.5617,545.5716,1038.0
2024-01-19 15:10:00,555.5,555.95,555.35,555.62,2500.0,545.6993,546.1413,545.5519,545.8172,2500.0
2024-01-19 15:15:00,555.56,555.63,555.34,555.34,1250.0,545.7582,545.827,545.5421,545.5421,1250.0
2024-01-19 15:20:00,555.22,555.54,555.03,555.54,2800.0,545.4242,545.7386,545.2376,545.7386,2800.0
2024-01-19 15:25:00,555.19,555.43,555.19,555.4,300.0,545.3947,545.6305,545.3947,545.601,300.0
2024-01-19 15:30:00,555.25,555.25,554.15,554.31,3281.0,545.4537,545.4537,544.3731,544.5303,3281.0
2024-01-19 15:35:00,554.38,554.38,553.99,554.01,4845.0,544.599,544.599,544.2159,544.2356,4845.0
2024-01-19 15:40:00,553.58,554.24,553.58,554.05,1321.0,543.8132,544.4615,543.8132,544.2749,1321.0
2024-01-19 15:45:00,553.93,553.94,553.63,553.72,1100.0,544.157,544.1668,543.8623,543.9507,1100.0
2024-01-19 15:50:00,553.89,553.92,553.42,553.58,2265.0,544.1177,544.1472,543.656,543.8132,2265.0
2024-01-19 15:55:00,553.62,553.99,553.02,553.94,12384.0,543.8524,544.2159,543.263,544.1668,12384.0
2024-01-22 09:30:00,556.83,561.8,556.17,557.0,4150.0,547.0058,551.8881,546.3575,547.1728,4150.0
2024-01-22 09:35:00,558.0,559.52,557.85,558.39,1488.0,548.1552,549.6484,548.0078,548.5383,1488.0
2024-01-22 09:40:00,558.49,560.01,557.78,559.49,2766.0,548.6365,550.1297,547.9391,549.6189,2766.0
2024-01-22 09:45:00,562.47,563.95,561.59,561.59,2744.0,552.5463,554.0002,551.6818,551.6818,2744.0
2024-01-22 09:50:00,562.45,563.06,561.31,562.5,1504.0,552.5267,553.1259,551.4068,552.5758,1504.0
2024-01-22 09:55:00,562.5,563.81,562.5,563.02,2762.0,552.5758,553.8627,552.5758,553.0866,2762.0
2024-01-22 10:00:00,562.1,563.51,561.63,562.18,5043.0,552.1828,553.568,551.7211,552.2614,5043.0
2024-01-22 10:05:00,562.17,563.91,561.55,563.76,6772.0,552.2516,553.9609,551.6425,553.8135,6772.0
2024-01-22 10:10:00,563.13,563.98,562.26,562.87,3355.0,553.1947,554.0297,552.34,552.9392,3355.0
2024-01-22 10:15:00,562.97,563.95,561.42,561.85,4145.0,553.0375,554.0002,551.5148,551.9372,4145.0
2024-01-22 10:20:00,562.57,562.88,562.0,562.86,1700.0,552.6445,552.9491,552.0846,552.9294,1700.0
2024-01-22 10:25:00,563.04,564.3,563.03,564.3,805.0,553.1062,554.344,553.0964,554.344,805.0
2024-01-22 10:30:00,563.76,564.24,562.35,563.5,2231.0,553.8135,554.2851,552.4284,553.5581,2231.0
2024-01-22 10:35:00,562.72,564.4,562.71,563.89,2641.0,552.7919,554.4423,552.7821,553.9413,2641.0
2024-01-22 10:40:00,563.46,563.46,562.86,563.05,1900.0,553.5188,553.5188,552.9294,553.1161,1900.0
2024-01-22 10:45:00,563.17,563.54,562.75,562.8,3837.0,553.234,553.5974,552.8214,552.8705,3837.0
2024-01-22 10:50:00,562.9,564.46,562.86,563.5,4586.0,552.9687,554.5012,552.9294,553.5581,4586.0
2024-01-22 10:55:00,563.99,563.99,562.66,563.05,1848.0,554.0395,554.0395,552.733,553.1161,1848.0
2024-01-22 11:00:00,562.64,563.01,562.08,562.08,2377.0,552.7133,553.0768,552.1632,552.1632,2377.0
2024-01-22 11:05:00,561.49,562.52,561.49,562.13,9434.0,551.5836,552.5954,551.5836,552.2123,9434.0
2024-01-22 11:10:00,562.21,562.51,562.2,562.49,1228.0,552.2909,552.5856,552.2811,552.566,1228.0
2024-01-22 11:15:00,562.93,563.35,562.92,563.11,960.0,552.9982,553.4108,552.9884,553.175,960.0
2024-01-22 11:20:00,563.37,563.64,562.98,563.16,1800.0,553.4304,553.6957,553.0473,553.2241,1800.0
2024-01-22 11:25:00,563.65,564.18,563.65,563.81,900.0,553.7055,554.2261,553.7055,553.8627,900.0
2024-01-22 11:30:00,563.81,563.83,563.72,563.72,500.0,553.8627,553.8823,553.7743,553.7743,500.0
2024-01-22 11:35:00,564.57,564.57,563.49,563.81,1293.0,554.6093,554.6093,553.5483,553.8627,1293.0
2024-01-22 11:40:00,563.55,563.72,563.17,563.17,1200.0,553.6073,553.7743,553.234,553.234,1200.0
2024-01-22 11:45:00,563.42,563.64,563.29,563.48,1188.0,553.4795,553.6957,553.3518,553.5385,1188.0
2024-01-22 11:50:00,563.76,563.76,563.18,563.7,2410.0,553.8135,553.8135,553.2438,553.7546,2410.0
2024-01-22 11:55:00,563.86,566.47,563.85,566.43,8665.0,553.9118,556.4757,553.902,556.4364,8665.0
2024-01-22 12:00:00,566.1,566.23,565.2,565.89,1848.0,556.1123,556.24,555.2281,555.906,1848.0
2024-01-22 12:05:00,566.39,566.39,565.74,566.14,1320.0,556.3971,556.3971,555.7586,556.1516,1320.0
2024-01-22 12:10:00,566.15,566.38,565.96,566.38,1200.0,556.1614,556.3873,555.9747,556.3873,1200.0
2024-01-22 12:15:00,566.41,566.91,566.3,566.87,1400.0,556.4168,556.908,556.3087,556.8687,1400.0
2024-01-22 12:20:00,566.86,567.46,566.86,567.1,400.0,556.8589,557.4483,556.8589,557.0946,400.0
2024-01-22 12:25:00,567.03,567.03,566.5,566.79,1354.0,557.0259,557.0259,556.5052,556.7901,1354.0
2024-01-22 12:30:00,567.0,567.63,566.84,567.33,1974.0,556.9964,557.6153,556.8392,557.3206,1974.0
2024-01-22 12:35:00,567.25,568.27,566.88,568.27,2200.0,557.242,558.244,556.8785,558.244,2200.0
2024-01-22 12:40:00,567.95,568.51,567.57,568.49,1000.0,557.9296,558.4797,557.5563,558.4601,1000.0
2024-01-22 12:45:00,568.39,568.56,567.85,568.15,3334.0,558.3619,558.5289,557.8314,558.1261,3334.0
2024-01-22 12:50:00,567.89,569.13,567.89,569.13,2115.0,557.8707,559.0888,557.8707,559.0888,2115.0
2024-01-22 12:55:00,568.72,569.02,568.43,568.69,2028.0,558.686,558.9807,558.4012,558.6566,2028.0
2024-01-22 13:00:00,568.64,568.96,568.57,568.71,705.0,558.6074,558.9218,558.5387,558.6762,705.0
2024-01-22 13:05:00,569.6,569.6,568.37,568.37,1842.0,559.5505,559.5505,558.3422,558.3422,1842.0
2024-01-22 13:10:00,568.28,568.33,567.5,567.76,2400.0,558.2538,558.3029,557.4876,557.743,2400.0
2024-01-22 13:15:00,567.63,567.66,567.2,567.2,2319.0,557.6153,557.6447,557.1929,557.1929,2319.0
2024-01-22 13:20:00,566.93,567.31,566.26,566.9,2018.0,556.9276,557.3009,556.2694,556.8981,2018.0
2024-01-22 13:25:00,567.15,567.18,565.97,565.98,509.0,557.1437,557.1732,555.9846,555.9944,509.0
2024-01-22 13:30:00,566.08,566.83,566.07,566.46,838.0,556.0926,556.8294,556.0828,556.4659,838.0
2024-01-22 13:35:00,566.43,566.69,566.43,566.67,600.0,556.4364,556.6919,556.4364,556.6722,600.0
2024-01-22 13:40:00,566.42,566.44,565.37,565.37,1399.0,556.4266,556.4463,555.3951,555.3951,1399.0
2024-01-22 13:45:00,565.0,565.92,564.92,565.92,807.0,555.0317,555.9354,554.9531,555.9354,807.0
2024-01-22 13:50:00,565.73,565.73,565.67,565.67,341.0,555.7488,555.7488,555.6898,555.6898,341.0
2024-01-22 13:55:00,565.32,565.68,565.32,565.57,300.0,555.346,555.6997,555.346,555.5916,300.0
2024-01-22 14:00:00,565.6,565.63,565.32,565.36,675.0,555.6211,555.6506,555.346,555.3853,675.0
2024-01-22 14:05:00,565.4,565.43,565.4,565.43,200.0,555.4246,555.4541,555.4246,555.4541,200.0
2024-01-22 14:10:00,565.14,565.19,564.81,564.82,1800.0,555.1692,555.2183,554.845,554.8548,1800.0
2024-01-22 14:15:00,564.63,565.0,564.57,564.57,1358.0,554.6682,555.0317,554.6093,554.6093,1358.0
2024-01-22 14:20:00,564.21,564.27,563.72,564.19,900.0,554.2556,554.3145,553.7743,554.236,900.0
2024-01-22 14:25:00,564.38,564.79,564.21,564.62,1410.0,554.4226,554.8254,554.2556,554.6584,1410.0
2024-01-22 14:30:00,564.83,564.83,564.51,564.51,200.0,554.8647,554.8647,554.5503,554.5503,200.0
2024-01-22 14:35:00,564.51,565.17,564.51,565.16,500.0,554.5503,555.1987,554.5503,555.1888,500.0
2024-01-22 14:40:00,565.0,566.0,565.0,565.34,7691.0,555.0317,556.014,555.0317,555.3657,7691.0
2024-01-22 14:45:00,565.52,565.63,565.28,565.29,1145.0,555.5425,555.6506,555.3067,555.3166,1145.0
2024-01-22 14:50:00,565.42,566.04,565.13,565.49,987.0,555.4443,556.0533,555.1594,555.513,987.0
2024-01-22 14:55:00,565.54,565.85,565.54,565.85,400.0,555.5621,555.8667,555.5621,555.8667,400.0
2024-01-22 15:00:00,565.58,565.59,565.56,565.59,400.0,555.6014,555.6113,555.5818,555.6113,400.0
2024-01-22 15:05:00,565.91,565.94,565.43,565.47,5368.0,555.9256,555.9551,555.4541,555.4934,5368.0
2024-01-22 15:10:00,566.21,566.36,565.99,566.35,700.0,556.2203,556.3677,556.0042,556.3578,700.0
2024-01-22 15:15:00,566.26,566.68,566.26,566.68,868.0,556.2694,556.682,556.2694,556.682,868.0
2024-01-22 15:20:00,566.44,566.48,565.98,566.12,1000.0,556.4463,556.4856,555.9944,556.1319,1000.0
2024-01-22 15:25:00,566.27,566.86,566.17,566.86,2552.0,556.2793,556.8589,556.181,556.8589,2552.0
2024-01-22 15:30:00,566.43,566.44,566.05,566.44,2618.0,556.4364,556.4463,556.0631,556.4463,2618.0
2024-01-22 15:35:00,566.66,566.82,566.54,566.55,522.0,556.6624,556.8196,556.5445,556.5543,522.0
2024-01-22 15:40:00,566.55,566.68,566.28,566.67,802.0,556.5543,556.682,556.2891,556.6722,802.0
2024-01-22 15:45:00,566.36,566.76,565.6,565.62,3561.0,556.3677,556.7606,555.6211,555.6407,3561.0
2024-01-22 15:50:00,565.42,566.36,565.3,565.69,3900.0,555.4443,556.3677,555.3264,555.7095,3900.0
2024-01-22 15:55:00,565.62,566.83,565.62,566.24,18209.0,555.6407,556.8294,555.6407,556.2498,18209.0
2024-01-23 09:30:00,566.63,567.51,566.63,567.51,2585.0,556.6329,557.4974,556.6329,557.4974,2585.0
2024-01-23 09:35:00,566.07,568.43,566.07,568.43,1300.0,556.0828,558.4012,556.0828,558.4012,1300.0
2024-01-23 09:40:00,568.39,568.39,567.77,567.77,200.0,558.3619,558.3619,557.7528,557.7528,200.0
2024-01-23 09:45:00,567.79,568.3,567.78,567.85,427.0,557.7724,558.2734,557.7626,557.8314,427.0
2024-01-23 09:50:00,568.61,571.19,568.6,570.79,2600.0,558.578,561.1125,558.5682,560.7195,2600.0
2024-01-23 09:55:00,569.69,569.88,567.0,567.0,1828.0,559.6389,559.8256,556.9964,556.9964,1828.0
2024-01-23 10:00:00,566.9,567.86,566.67,566.67,1541.0,556.8981,557.8412,556.6722,556.6722,1541.0
2024-01-23 10:05:00,566.67,568.0,566.34,567.6,2107.0,556.6722,557.9787,556.348,557.5858,2107.0
2024-01-23 10:10:00,567.62,568.14,567.06,568.14,1500.0,557.6054,558.1163,557.0553,558.1163,1500.0
2024-01-23 10:15:00,568.02,568.8,567.89,568.8,1531.0,557.9984,558.7646,557.8707,558.7646,1531.0
2024-01-23 10:20:00,567.71,567.73,565.25,565.3,2400.0,557.6939,557.7135,555.2773,555.3264,2400.0
2024-01-23 10:25:00,565.19,566.21,565.19,566.2,5490.0,555.2183,556.2203,555.2183,556.2105,5490.0
2024-01-23 10:30:00,565.79,565.79,565.39,565.51,1620.0,555.8077,555.8077,555.4148,555.5327,1620.0
2024-01-23 10:35:00,565.73,568.19,565.71,568.19,3455.0,555.7488,558.1654,555.7291,558.1654,3455.0
2024-01-23 10:40:00,568.56,568.82,567.35,567.35,1280.0,558.5289,558.7843,557.3402,557.3402,1280.0
2024-01-23 10:45:00,566.85,567.04,566.38,566.99,1175.0,556.849,557.0357,556.3873,556.9866,1175.0
2024-01-23 10:50:00,566.98,567.35,566.46,567.19,2600.0,556.9767,557.3402,556.4659,557.183,2600.0
2024-01-23 10:55:00,567.19,567.78,566.86,567.35,2541.0,557.183,557.7626,556.8589,557.3402,2541.0
2024-01-23 11:00:00,567.26,567.26,566.28,566.28,920.0,557.2518,557.2518,556.2891,556.2891,920.0
2024-01-23 11:05:00,566.46,566.91,566.18,566.91,711.0,556.4659,556.908,556.1908,556.908,711.0
2024-01-23 11:10:00,567.14,567.15,566.95,566.96,500.0,557.1339,557.1437,556.9473,556.9571,500.0
2024-01-23 11:15:00,566.4,566.42,565.89,566.1,1701.0,556.407,556.4266,555.906,556.1123,1701.0
2024-01-23 11:20:00,566.16,566.96,566.16,566.53,2180.0,556.1712,556.9571,556.1712,556.5347,2180.0
2024-01-23 11:25:00,566.5,566.6,566.11,566.11,1851.0,556.5052,556.6034,556.1221,556.1221,1851.0
2024-01-23 11:30:00,566.59,567.48,566.59,567.48,693.0,556.5936,557.4679,556.5936,557.4679,693.0
2024-01-23 11:35:00,567.2,568.05,567.2,567.89,904.0,557.1929,558.0279,557.1929,557.8707,904.0
2024-01-23 11:40:00,567.67,568.29,567.55,568.29,641.0,557.6546,558.2636,557.5367,558.2636,641.0
2024-01-23 11:45:00,568.77,568.77,568.23,568.54,1350.0,558.7352,558.7352,558.2047,558.5092,1350.0
2024-01-23 11:50:00,568.53,569.24,568.29,568.75,3064.0,558.4994,559.1969,558.2636,558.7155,3064.0
2024-01-23 11:55:00,569.18,570.18,568.75,568.75,2583.0,559.1379,560.1203,558.7155,558.7155,2583.0
2024-01-23 12:00:00,568.97,569.07,568.03,568.04,2352.0,558.9316,559.0299,558.0082,558.018,2352.0
2024-01-23 12:05:00,568.0,568.0,568.0,568.0,17359.0,557.9787,557.9787,557.9787,557.9787,17359.0
2024-01-23 12:10:00,568.05,568.51,568.0,568.51,1000.0,558.0279,558.4797,557.9787,558.4797,1000.0
2024-01-23 12:15:00,568.52,568.81,568.31,568.31,500.0,558.4896,558.7744,558.2833,558.2833,500.0
2024-01-23 12:20:00,568.63,568.64,568.0,568.0,400.0,558.5976,558.6074,557.9787,557.9787,400.0
2024-01-23 12:25:00,568.34,568.57,568.33,568.57,500.0,558.3127,558.5387,558.3029,558.5387,500.0
2024-01-23 12:30:00,568.64,568.99,568.37,568.37,623.0,558.6074,558.9513,558.3422,558.3422,623.0
2024-01-23 12:35:00,568.01,568.01,567.98,567.98,300.0,557.9886,557.9886,557.9591,557.9591,300.0
2024-01-23 12:40:00,567.05,567.6,566.97,566.97,1200.0,557.0455,557.5858,556.9669,556.9669,1200.0
2024-01-23 12:45:00,567.62,567.62,567.58,567.58,200.0,557.6054,557.6054,557.5661,557.5661,200.0
2024-01-23 12:50:00,567.72,567.72,567.71,567.72,100.0,557.7037,557.7037,557.6939,557.7037,100.0
2024-01-23 12:55:00,567.72,567.72,567.72,567.72,130.0,557.7037,557.7037,557.7037,557.7037,130.0
2024-01-23 13:00:00,567.3,567.59,567.3,567.38,500.0,557.2911,557.576,557.2911,557.3697,500.0
2024-01-23 13:05:00,567.26,567.26,566.3,566.31,700.0,557.2518,557.2518,556.3087,556.3186,700.0
2024-01-23 13:10:00,566.15,566.47,566.15,566.47,500.0,556.1614,556.4757,556.1614,556.4757,500.0
2024-01-23 13:15:00,566.46,566.46,566.29,566.46,1400.0,556.4659,556.4659,556.2989,556.4659,1400.0
2024-01-23 13:20:00,566.3,566.3,565.33,565.33,2409.0,556.3087,556.3087,555.3558,555.3558,2409.0
2024-01-23 13:25:00,565.3,565.3,565.0,565.0,500.0,555.3264,555.3264,555.0317,555.0317,500.0
2024-01-23 13:30:00,564.97,564.97,564.38,564.75,309.0,555.0022,555.0022,554.4226,554.7861,309.0
2024-01-23 13:35:00,564.14,564.26,563.82,563.85,2000.0,554.1868,554.3047,553.8725,553.902,2000.0
2024-01-23 13:40:00,563.8,564.04,563.58,564.04,813.0,553.8528,554.0886,553.6367,554.0886,813.0
2024-01-23 13:45:00,564.19,564.31,564.19,564.31,400.0,554.236,554.3538,554.236,554.3538,400.0
2024-01-23 13:50:00,564.6,564.84,564.6,564.84,400.0,554.6387,554.8745,554.6387,554.8745,400.0
2024-01-23 13:55:00,564.76,564.84,564.49,564.49,500.0,554.7959,554.8745,554.5307,554.5307,500.0
2024-01-23 14:00:00,564.34,564.34,563.83,564.01,900.0,554.3833,554.3833,553.8823,554.0591,900.0
2024-01-23 14:05:00,563.7,563.83,563.49,563.83,300.0,553.7546,553.8823,553.5483,553.8823,300.0
2024-01-23 14:10:00,563.63,563.91,563.46,563.91,1747.0,553.6858,553.9609,553.5188,553.9609,1747.0
2024-01-23 14:15:00,563.63,563.64,563.63,563.63,100.0,553.6858,553.6957,553.6858,553.6858,100.0
2024-01-23 14:20:00,563.68,563.68,563.33,563.44,1000.0,553.735,553.735,553.3911,553.4992,1000.0
2024-01-23 14:25:00,563.42,563.58,563.14,563.14,1006.0,553.4795,553.6367,553.2045,553.2045,1006.0
2024-01-23 14:30:00,563.76,563.77,563.17,563.51,406.0,553.8135,553.8234,553.234,553.568,406.0
2024-01-23 14:35:00,563.45,563.8,563.44,563.7,850.0,553.509,553.8528,553.4992,553.7546,850.0
2024-01-23 14:40:00,563.96,564.4,563.55,564.37,25633.0,554.01,554.4423,553.6073,554.4128,25633.0
2024-01-23 14:45:00,564.39,564.4,564.39,564.39,100.0,554.4324,554.4423,554.4324,554.4324,100.0
2024-01-23 14:50:00,564.58,564.58,564.01,564.01,200.0,554.6191,554.6191,554.0591,554.0591,200.0
2024-01-23 14:55:00,564.21,564.22,563.49,563.49,300.0,554.2556,554.2654,553.5483,553.5483,300.0
2024-01-23 15:00:00,563.13,563.99,562.92,563.99,2796.0,553.1947,554.0395,552.9884,554.0395,2796.0
2024-01-23 15:05:00,563.99,564.22,563.91,563.92,2408.0,554.0395,554.2654,553.9609,553.9707,2408.0
2024-01-23 15:10:00,564.03,564.03,563.79,564.02,328.0,554.0788,554.0788,553.843,554.069,328.0
2024-01-23 15:15:00,563.94,564.81,563.94,564.81,1054.0,553.9904,554.845,553.9904,554.845,1054.0
2024-01-23 15:20:00,564.77,564.78,564.01,564.2,800.0,554.8057,554.8155,554.0591,554.2458,800.0
2024-01-23 15:25:00,563.82,563.82,563.63,563.63,500.0,553.8725,553.8725,553.6858,553.6858,500.0
2024-01-23 15:30:00,563.23,563.46,563.13,563.26,1688.0,553.2929,553.5188,553.1947,553.3224,1688.0
2024-01-23 15:35:00,562.98,563.01,562.87,562.93,2814.0,553.0473,553.0768,552.9392,552.9982,2814.0
2024-01-23 15:40:00,563.36,563.53,563.15,563.53,1229.0,553.4206,553.5876,553.2143,553.5876,1229.0
2024-01-23 15:45:00,563.62,563.87,563.42,563.43,2873.0,553.676,553.9216,553.4795,553.4894,2873.0
2024-01-23 15:50:00,563.72,564.23,563.42,563.88,5123.0,553.7743,554.2753,553.4795,553.9314,5123.0
2024-01-23 15:55:00,563.88,564.13,563.42,563.67,18138.0,553.9314,554.177,553.4795,553.7251,18138.0
2024-01-24 09:30:00,567.79,567.79,564.33,565.05,3889.0,557.7724,557.7724,554.3735,555.0808,3889.0
2024-01-24 09:35:00,564.47,566.59,564.44,566.17,1312.0,554.511,556.5936,554.4815,556.181,1312.0
2024-01-24 09:40:00,562.73,565.1,562.73,565.1,615.0,552.8017,555.1299,552.8017,555.1299,615.0
2024-01-24 09:45:00,564.94,565.41,562.14,563.64,1707.0,554.9727,555.4344,552.2221,553.6957,1707.0
2024-01-24 09:50:00,564.34,564.53,563.92,563.92,501.0,554.3833,554.57,553.9707,553.9707,501.0
2024-01-24 09:55:00,563.53,564.0,563.53,564.0,400.0,553.5876,554.0493,553.5876,554.0493,400.0
2024-01-24 10:00:00,563.63,563.63,561.89,561.89,1300.0,553.6858,553.6858,551.9765,551.9765,1300.0
2024-01-24 10:05:00,561.35,562.99,561.35,562.88,900.0,551.4461,553.0571,551.4461,552.9491,900.0
2024-01-24 10:10:00,562.22,563.49,562.22,563.49,700.0,552.3007,553.5483,552.3007,553.5483,700.0
2024-01-24 10:15:00,563.83,563.83,563.29,563.52,1204.0,553.8823,553.8823,553.3518,553.5778,1204.0
2024-01-24 10:20:00,562.94,563.77,562.39,563.77,1250.0,553.008,553.8234,552.4677,553.8234,1250.0
2024-01-24 10:25:00,563.56,563.56,562.69,562.7,600.0,553.6171,553.6171,552.7624,552.7722,600.0
2024-01-24 10:30:00,562.93,563.66,562.05,563.65,2556.0,552.9982,553.7153,552.1337,553.7055,2556.0
2024-01-24 10:35:00,562.44,563.44,562.44,563.04,1300.0,552.5168,553.4992,552.5168,553.1062,1300.0
2024-01-24 10:40:00,563.66,563.97,563.01,563.27,830.0,553.7153,554.0198,553.0768,553.3322,830.0
2024-01-24 10:45:00,563.76,563.77,563.76,563.76,100.0,553.8135,553.8234,553.8135,553.8135,100.0
2024-01-24 10:50:00,563.06,563.06,561.65,561.88,875.0,553.1259,553.1259,551.7408,551.9667,875.0
2024-01-24 10:55:00,561.87,562.5,561.87,562.44,1511.0,551.9569,552.5758,551.9569,552.5168,1511.0
2024-01-24 11:00:00,562.93,562.93,562.25,562.71,775.0,552.9982,552.9982,552.3302,552.7821,775.0
2024-01-24 11:05:00,562.72,563.32,562.72,563.32,503.0,552.7919,553.3813,552.7919,553.3813,503.0
2024-01-24 11:10:00,562.81,562.81,562.59,562.59,300.0,552.8803,552.8803,552.6642,552.6642,300.0
2024-01-24 11:15:00,562.34,562.34,561.88,561.88,1141.0,552.4186,552.4186,551.9667,551.9667,1141.0
2024-01-24 11:20:00,562.68,563.07,562.67,563.03,500.0,552.7526,553.1357,552.7428,553.0964,500.0
2024-01-24 11:25:00,563.38,563.94,563.27,563.27,500.0,553.4402,553.9904,553.3322,553.3322,500.0
2024-01-24 11:30:00,562.88,562.89,562.88,562.89,200.0,552.9491,552.9589,552.9491,552.9589,200.0
2024-01-24 11:35:00,563.15,563.15,562.51,562.51,560.0,553.2143,553.2143,552.5856,552.5856,560.0
2024-01-24 11:40:00,563.02,563.02,563.02,563.02,100.0,553.0866,553.0866,553.0866,553.0866,100.0
2024-01-24 11:45:00,562.83,562.83,562.62,562.63,200.0,552.9,552.9,552.6937,552.7035,200.0
2024-01-24 11:50:00,563.8,563.8,563.33,563.33,700.0,553.8528,553.8528,553.3911,553.3911,700.0
2024-01-24 11:55:00,562.91,563.11,562.91,563.1,279.0,552.9785,553.175,552.9785,553.1652,279.0
2024-01-24 12:00:00,563.14,563.47,563.12,563.42,752.0,553.2045,553.5287,553.1848,553.4795,752.0
2024-01-24 12:05:00,563.62,563.62,563.16,563.5,400.0,553.676,553.676,553.2241,553.5581,400.0
2024-01-24 12:10:00,563.73,564.0,563.07,563.47,1481.0,553.7841,554.0493,553.1357,553.5287,1481.0
2024-01-24 12:15:00,563.47,563.48,562.39,562.63,2811.0,553.5287,553.5385,552.4677,552.7035,2811.0
2024-01-24 12:20:00,563.13,563.13,563.13,563.13,100.0,553.1947,553.1947,553.1947,553.1947,100.0
2024-01-24 12:25:00,563.13,563.96,562.66,563.29,2403.0,553.1947,554.01,552.733,553.3518,2403.0
2024-01-24 12:30:00,562.94,563.57,562.93,563.0,800.0,553.008,553.6269,552.9982,553.067,800.0
2024-01-24 12:35:00,563.29,563.77,563.17,563.18,700.0,553.3518,553.8234,553.234,553.2438,700.0
2024-01-24 12:40:00,563.18,563.18,563.18,563.18,0.0,553.2438,553.2438,553.2438,553.2438,0.0
2024-01-24 12:45:00,562.64,562.95,562.64,562.9,3021.0,552.7133,553.0178,552.7133,552.9687,3021.0
2024-01-24 12:50:00,563.07,563.63,563.03,563.25,600.0,553.1357,553.6858,553.0964,553.3125,600.0
2024-01-24 12:55:00,563.56,564.24,563.02,564.24,2268.0,553.6171,554.2851,553.0866,554.2851,2268.0
2024-01-24 13:00:00,563.77,563.78,563.02,563.42,1101.0,553.8234,553.8332,553.0866,553.4795,1101.0
2024-01-24 13:05:00,563.0,563.52,562.96,563.13,1181.0,553.067,553.5778,553.0277,553.1947,1181.0
2024-01-24 13:10:00,562.63,563.01,562.63,563.01,302.0,552.7035,553.0768,552.7035,553.0768,302.0
2024-01-24 13:15:00,562.08,562.33,561.88,561.88,2245.0,552.1632,552.4088,551.9667,551.9667,2245.0
2024-01-24 13:20:00,561.84,561.92,561.58,561.58,500.0,551.9274,552.006,551.672,551.672,500.0
2024-01-24 13:25:00,561.78,561.78,561.52,561.61,1805.0,551.8685,551.8685,551.6131,551.7015,1805.0
2024-01-24 13:30:00,561.56,561.56,561.1,561.4,400.0,551.6524,551.6524,551.2005,551.4952,400.0
2024-01-24 13:35:00,561.0,561.28,560.99,561.26,300.0,551.1022,551.3773,551.0924,551.3577,300.0
2024-01-24 13:40:00,561.61,561.81,560.82,561.38,800.0,551.7015,551.8979,550.9254,551.4755,800.0
2024-01-24 13:45:00,561.13,561.13,561.12,561.13,129.0,551.2299,551.2299,551.2201,551.2299,129.0
2024-01-24 13:50:00,560.75,561.28,560.26,561.19,1034.0,550.8567,551.3773,550.3753,551.2889,1034.0
2024-01-24 13:55:00,561.27,561.43,560.8,561.08,1224.0,551.3675,551.5247,550.9058,551.1808,1224.0
2024-01-24 14:00:00,561.06,561.74,561.05,561.62,4176.0,551.1612,551.8292,551.1514,551.7113,4176.0
2024-01-24 14:05:00,561.13,561.23,561.05,561.23,602.0,551.2299,551.3282,551.1514,551.3282,602.0
2024-01-24 14:10:00,560.49,560.92,560.49,560.87,600.0,550.6012,551.0237,550.6012,550.9745,600.0
2024-01-24 14:15:00,560.83,561.13,560.55,560.55,725.0,550.9352,551.2299,550.6602,550.6602,725.0
2024-01-24 14:20:00,560.49,560.56,560.22,560.54,650.0,550.6012,550.67,550.336,550.6504,650.0
2024-01-24 14:25:00,560.35,560.46,559.97,560.43,1100.0,550.4637,550.5718,550.0904,550.5423,1100.0
2024-01-24 14:30:00,560.26,561.33,560.26,560.92,300.0,550.3753,551.4264,550.3753,551.0237,300.0
2024-01-24 14:35:00,560.75,560.79,560.37,560.38,300.0,550.8567,550.8959,550.4834,550.4932,300.0
2024-01-24 14:40:00,560.89,561.48,560.8,561.01,3176.0,550.9942,551.5738,550.9058,551.1121,3176.0
2024-01-24 14:45:00,561.27,561.53,561.07,561.08,2230.0,551.3675,551.6229,551.171,551.1808,2230.0
2024-01-24 14:50:00,561.16,561.8,561.16,561.8,1301.0,551.2594,551.8881,551.2594,551.8881,1301.0
2024-01-24 14:55:00,561.57,561.57,560.41,560.47,1773.0,551.6622,551.6622,550.5226,550.5816,1773.0
2024-01-24 15:00:00,560.0,560.69,560.0,560.68,700.0,550.1199,550.7977,550.1199,550.7879,700.0
2024-01-24 15:05:00,560.34,560.8,560.34,560.7,755.0,550.4539,550.9058,550.4539,550.8075,755.0
2024-01-24 15:10:00,560.1,560.46,560.09,560.46,300.0,550.2181,550.5718,550.2083,550.5718,300.0
2024-01-24 15:15:00,560.05,560.05,559.2,559.2,500.0,550.169,550.169,549.334,549.334,500.0
2024-01-24 15:20:00,559.28,559.29,558.96,559.13,400.0,549.4126,549.4224,549.0982,549.2652,400.0
2024-01-24 15:25:00,559.27,559.27,558.77,558.77,500.0,549.4028,549.4028,548.9116,548.9116,500.0
2024-01-24 15:30:00,559.36,559.89,559.36,559.87,1658.0,549.4912,550.0118,549.4912,549.9922,1658.0
2024-01-24 15:35:00,559.87,559.93,559.37,559.72,2612.0,549.9922,550.0511,549.501,549.8448,2612.0
2024-01-24 15:40:00,560.14,560.36,559.73,560.11,3027.0,550.2574,550.4735,549.8546,550.2279,3027.0
2024-01-24 15:45:00,560.03,560.04,558.68,558.68,2367.0,550.1494,550.1592,548.8232,548.8232,2367.0
2024-01-24 15:50:00,558.98,559.12,558.56,558.79,2804.0,549.1179,549.2554,548.7053,548.9312,2804.0
2024-01-24 15:55:00,559.12,559.67,558.09,558.46,15308.0,549.2554,549.7957,548.2436,548.6071,15308.0
2024-01-25 09:30:00,558.68,558.85,558.68,558.85,6445.0,548.8232,548.9902,548.8232,548.9902,6445.0
2024-01-25 09:35:00,557.34,558.85,557.26,557.75,600.0,547.5068,548.9902,547.4282,547.9096,600.0
2024-01-25 09:40:00,557.81,559.59,555.01,555.01,2502.0,547.9685,549.7171,545.2179,545.2179,2502.0
2024-01-25 09:45:00,555.01,556.56,554.74,556.55,1102.0,545.2179,546.7406,544.9527,546.7308,1102.0
2024-01-25 09:50:00,557.69,558.29,556.89,557.89,679.0,547.8506,548.4401,547.0648,548.0471,679.0
2024-01-25 09:55:00,558.49,559.18,557.35,558.18,1787.0,548.6365,549.3144,547.5166,548.332,1787.0
2024-01-25 10:00:00,557.04,557.51,554.46,555.06,1400.0,547.2121,547.6738,544.6776,545.267,1400.0
2024-01-25 10:05:00,555.06,555.06,554.34,554.34,400.0,545.267,545.267,544.5597,544.5597,400.0
2024-01-25 10:10:00,554.65,554.7,553.63,553.85,1211.0,544.8643,544.9134,543.8623,544.0784,1211.0
2024-01-25 10:15:00,553.18,553.61,552.4,553.1,500.0,543.4202,543.8426,542.654,543.3416,500.0
2024-01-25 10:20:00,553.43,553.96,552.84,552.85,800.0,543.6658,544.1864,543.0862,543.096,800.0
2024-01-25 10:25:00,552.59,552.79,552.53,552.79,600.0,542.8406,543.0371,542.7817,543.0371,600.0
2024-01-25 10:30:00,552.99,553.52,551.93,552.05,1204.0,543.2336,543.7542,542.1923,542.3101,1204.0
2024-01-25 10:35:00,551.25,551.43,550.43,550.95,1919.0,541.5243,541.7011,540.7187,541.2296,1919.0
2024-01-25 10:40:00,550.69,550.85,550.69,550.85,200.0,540.9741,541.1313,540.9741,541.1313,200.0
2024-01-25 10:45:00,551.88,552.1,551.31,551.36,1510.0,542.1431,542.3593,541.5832,541.6323,1510.0
2024-01-25 10:50:00,551.7,551.7,550.84,550.84,1329.0,541.9663,541.9663,541.1215,541.1215,1329.0
2024-01-25 10:55:00,552.22,552.22,551.28,551.82,625.0,542.4771,542.4771,541.5537,542.0842,625.0
2024-01-25 11:00:00,551.3,551.73,551.05,551.73,1000.0,541.5734,541.9958,541.3278,541.9958,1000.0
2024-01-25 11:05:00,551.76,553.01,551.74,552.3,1612.0,542.0253,543.2532,542.0056,542.5557,1612.0
2024-01-25 11:10:00,552.82,552.82,552.55,552.6,2828.0,543.0666,543.0666,542.8013,542.8504,2828.0
2024-01-25 11:15:00,552.94,553.29,552.02,552.02,1368.0,543.1844,543.5283,542.2807,542.2807,1368.0
2024-01-25 11:20:00,552.75,552.75,551.42,551.73,2106.0,542.9978,542.9978,541.6913,541.9958,2106.0
2024-01-25 11:25:00,551.41,552.45,551.39,552.45,800.0,541.6814,542.7031,541.6618,542.7031,800.0
2024-01-25 11:30:00,552.1,552.44,552.03,552.44,714.0,542.3593,542.6933,542.2905,542.6933,714.0
2024-01-25 11:35:00,552.52,552.52,552.12,552.31,506.0,542.7719,542.7719,542.3789,542.5656,506.0
2024-01-25 11:40:00,552.06,552.19,551.4,551.83,2411.0,542.32,542.4477,541.6716,542.094,2411.0
2024-01-25 11:45:00,551.66,552.05,551.66,551.71,300.0,541.927,542.3101,541.927,541.9761,300.0
2024-01-25 11:50:00,552.78,552.79,551.45,551.45,1437.0,543.0273,543.0371,541.7207,541.7207,1437.0
2024-01-25 11:55:00,551.29,551.78,551.28,551.32,500.0,541.5636,542.0449,541.5537,541.593,500.0
2024-01-25 12:00:00,551.94,552.11,551.39,551.67,5262.0,542.2021,542.3691,541.6618,541.9368,5262.0
2024-01-25 12:05:00,551.32,551.32,550.89,550.89,2200.0,541.593,541.593,541.1706,541.1706,2200.0
2024-01-25 12:10:00,550.8,550.8,550.45,550.45,764.0,541.0822,541.0822,540.7384,540.7384,764.0
2024-01-25 12:15:00,550.92,551.5,550.85,550.85,3661.0,541.2001,541.7698,541.1313,541.1313,3661.0
2024-01-25 12:20:00,551.05,551.81,550.76,550.76,5684.0,541.3278,542.0744,541.0429,541.0429,5684.0
2024-01-25 12:25:00,551.13,551.33,550.53,551.33,1762.0,541.4064,541.6028,540.817,541.6028,1762.0
2024-01-25 12:30:00,551.06,551.45,550.58,551.45,1900.0,541.3376,541.7207,540.8661,541.7207,1900.0
2024-01-25 12:35:00,551.13,551.14,550.65,550.85,4447.0,541.4064,541.4162,540.9348,541.1313,4447.0
2024-01-25 12:40:00,551.18,551.18,550.47,550.47,4026.0,541.4555,541.4555,540.758,540.758,4026.0
2024-01-25 12:45:00,550.45,550.88,550.35,550.4,2730.0,540.7384,541.1608,540.6401,540.6893,2730.0
2024-01-25 12:50:00,550.41,550.41,550.1,550.4,2210.0,540.6991,540.6991,540.3945,540.6893,2210.0
2024-01-25 12:55:00,550.4,550.63,550.4,550.42,2912.0,540.6893,540.9152,540.6893,540.7089,2912.0
2024-01-25 13:00:00,550.45,551.21,550.4,550.72,2009.0,540.7384,541.485,540.6893,541.0036,2009.0
2024-01-25 13:05:00,550.67,550.9,550.67,550.9,400.0,540.9545,541.1804,540.9545,541.1804,400.0
2024-01-25 13:10:00,550.44,550.87,549.95,549.95,1807.0,540.7286,541.151,540.2472,540.2472,1807.0
2024-01-25 13:15:00,549.83,549.84,549.64,549.84,1502.0,540.1293,540.1391,539.9427,540.1391,1502.0
2024-01-25 13:20:00,550.0,550.0,549.35,549.35,2435.0,540.2963,540.2963,539.6578,539.6578,2435.0
2024-01-25 13:25:00,549.8,549.8,549.5,549.65,1400.0,540.0998,540.0998,539.8051,539.9525,1400.0
2024-01-25 13:30:00,549.63,549.65,549.62,549.64,300.0,539.9328,539.9525,539.923,539.9427,300.0
2024-01-25 13:35:00,549.88,550.07,549.61,550.07,500.0,540.1784,540.3651,539.9132,540.3651,500.0
2024-01-25 13:40:00,550.28,550.28,550.06,550.27,1240.0,540.5714,540.5714,540.3553,540.5616,1240.0
2024-01-25 13:45:00,550.15,550.57,550.15,550.43,1412.0,540.4437,540.8563,540.4437,540.7187,1412.0
2024-01-25 13:50:00,550.43,550.64,550.15,550.18,1978.0,540.7187,540.925,540.4437,540.4731,1978.0
2024-01-25 13:55:00,550.13,550.23,549.9,550.12,1084.0,540.424,540.5223,540.1981,540.4142,1084.0
2024-01-25 14:00:00,549.75,549.87,549.45,549.65,1333.0,540.0507,540.1686,539.756,539.9525,1333.0
2024-01-25 14:05:00,549.7,549.82,549.39,549.71,400.0,540.0016,540.1195,539.6971,540.0114,400.0
2024-01-25 14:10:00,549.86,550.39,549.86,550.39,1000.0,540.1588,540.6794,540.1588,540.6794,1000.0
2024-01-25 14:15:00,550.44,550.78,550.31,550.32,800.0,540.7286,541.0626,540.6008,540.6107,800.0
2024-01-25 14:20:00,550.38,550.68,550.38,550.68,300.0,540.6696,540.9643,540.6696,540.9643,300.0
2024-01-25 14:25:00,550.84,550.84,550.09,550.49,3079.0,541.1215,541.1215,540.3847,540.7777,3079.0
2024-01-25 14:30:00,550.49,550.64,550.3,550.45,2164.0,540.7777,540.925,540.591,540.7384,2164.0
2024-01-25 14:35:00,550.97,550.97,550.44,550.45,1837.0,541.2492,541.2492,540.7286,540.7384,1837.0
2024-01-25 14:40:00,550.31,550.31,549.88,549.9,1335.0,540.6008,540.6008,540.1784,540.1981,1335.0
2024-01-25 14:45:00,549.71,549.82,549.71,549.8,500.0,540.0114,540.1195,540.0114,540.0998,500.0
2024-01-25 14:50:00,549.82,550.54,549.82,550.5,2848.0,540.1195,540.8268,540.1195,540.7875,2848.0
2024-01-25 14:55:00,550.97,551.12,550.64,550.8,3208.0,541.2492,541.3966,540.925,541.0822,3208.0
2024-01-25 15:00:00,551.1,551.21,550.67,551.06,3036.0,541.3769,541.485,540.9545,541.3376,3036.0
2024-01-25 15:05:00,551.14,551.26,551.14,551.23,467.0,541.4162,541.5341,541.4162,541.5046,467.0
2024-01-25 15:10:00,551.01,551.2,550.58,550.74,2603.0,541.2885,541.4751,540.8661,541.0233,2603.0
2024-01-25 15:15:00,550.47,551.04,550.47,550.86,1400.0,540.758,541.318,540.758,541.1411,1400.0
2024-01-25 15:20:00,551.17,551.26,550.78,550.78,1528.0,541.4457,541.5341,541.0626,541.0626,1528.0
2024-01-25 15:25:00,550.88,551.29,550.88,550.98,4272.0,541.1608,541.5636,541.1608,541.259,4272.0
2024-01-25 15:30:00,550.98,551.7,550.87,551.69,6937.0,541.259,541.9663,541.151,541.9565,6937.0
2024-01-25 15:35:00,551.27,551.49,550.79,551.31,4073.0,541.5439,541.76,541.0724,541.5832,4073.0
2024-01-25 15:40:00,551.33,551.64,551.15,551.46,5089.0,541.6028,541.9074,541.426,541.7306,5089.0
2024-01-25 15:45:00,551.21,551.48,551.11,551.39,3960.0,541.485,541.7502,541.3867,541.6618,3960.0
2024-01-25 15:50:00,552.08,552.78,551.74,552.7,7822.0,542.3396,543.0273,542.0056,542.9487,7822.0
2024-01-25 15:55:00,552.82,554.79,552.78,554.75,43714.0,543.0666,545.0018,543.0273,544.9625,43714.0
2024-01-26 09:30:00,557.09,559.33,557.09,557.73,2699.0,547.2612,549.4617,547.2612,547.8899,2699.0
2024-01-26 09:35:00,557.66,557.66,555.99,555.99,1328.0,547.8212,547.8212,546.1806,546.1806,1328.0
2024-01-26 09:40:00,555.96,556.6,553.85,553.85,4026.0,546.1512,546.7799,544.0784,544.0784,4026.0
2024-01-26 09:45:00,553.16,553.83,552.18,552.18,1800.0,543.4006,544.0587,542.4379,542.4379,1800.0
2024-01-26 09:50:00,552.18,552.23,550.4,550.4,872.0,542.4379,542.487,540.6893,540.6893,872.0
2024-01-26 09:55:00,552.5,553.23,550.51,552.88,2654.0,542.7522,543.4693,540.7973,543.1255,2654.0
2024-01-26 10:00:00,553.09,553.09,551.03,551.17,5356.0,543.3318,543.3318,541.3081,541.4457,5356.0
2024-01-26 10:05:00,551.29,551.96,551.28,551.28,809.0,541.5636,542.2217,541.5537,541.5537,809.0
2024-01-26 10:10:00,551.32,552.07,551.32,551.72,1422.0,541.593,542.3298,541.593,541.986,1422.0
2024-01-26 10:15:00,551.72,551.72,551.71,551.72,145.0,541.986,541.986,541.9761,541.986,145.0
2024-01-26 10:20:00,551.72,552.05,551.53,551.85,1100.0,541.986,542.3101,541.7993,542.1137,1100.0
2024-01-26 10:25:00,552.16,552.19,551.82,552.01,1555.0,542.4182,542.4477,542.0842,542.2709,1555.0
2024-01-26 10:30:00,551.61,552.03,551.36,551.57,1500.0,541.8779,542.2905,541.6323,541.8386,1500.0
2024-01-26 10:35:00,551.73,551.74,550.62,551.0,2934.0,541.9958,542.0056,540.9054,541.2787,2934.0
2024-01-26 10:40:00,551.75,551.75,551.74,551.75,100.0,542.0154,542.0154,542.0056,542.0154,100.0
2024-01-26 10:45:00,551.61,551.84,550.65,550.65,1057.0,541.8779,542.1039,540.9348,540.9348,1057.0
2024-01-26 10:50:00,551.06,551.3,551.0,551.3,1005.0,541.3376,541.5734,541.2787,541.5734,1005.0
2024-01-26 10:55:00,551.25,551.33,550.86,551.33,625.0,541.5243,541.6028,541.1411,541.6028,625.0
2024-01-26 11:00:00,550.78,550.78,550.33,550.33,510.0,541.0626,541.0626,540.6205,540.6205,510.0
2024-01-26 11:05:00,550.31,550.31,549.34,549.34,8687.0,540.6008,540.6008,539.648,539.648,8687.0
2024-01-26 11:10:00,549.19,549.22,548.46,548.57,1257.0,539.5006,539.5301,538.7835,538.8915,1257.0
2024-01-26 11:15:00,548.37,548.62,548.14,548.46,2100.0,538.6951,538.9407,538.4691,538.7835,2100.0
2024-01-26 11:20:00,548.47,550.6,548.3,550.13,5080.0,538.7933,540.8857,538.6263,540.424,5080.0
2024-01-26 11:25:00,550.32,550.32,549.7,550.07,5521.0,540.6107,540.6107,540.0016,540.3651,5521.0
2024-01-26 11:30:00,549.83,550.05,549.61,549.61,1710.0,540.1293,540.3454,539.9132,539.9132,1710.0
2024-01-26 11:35:00,549.6,549.6,548.62,548.62,2428.0,539.9034,539.9034,538.9407,538.9407,2428.0
2024-01-26 11:40:00,548.64,548.72,548.32,548.42,1870.0,538.9603,539.0389,538.646,538.7442,1870.0
2024-01-26 11:45:00,548.61,548.61,547.9,548.0,2583.0,538.9308,538.9308,538.2334,538.3316,2583.0
2024-01-26 11:50:00,548.34,548.58,547.71,547.84,1828.0,538.6656,538.9014,538.0467,538.1744,1828.0
2024-01-26 11:55:00,547.9,548.0,547.84,547.98,1785.0,538.2334,538.3316,538.1744,538.312,1785.0
2024-01-26 12:00:00,547.63,548.2,547.63,548.0,2200.0,537.9681,538.5281,537.9681,538.3316,2200.0
2024-01-26 12:05:00,547.9,547.93,547.5,547.56,2900.0,538.2334,538.2628,537.8404,537.8994,2900.0
2024-01-26 12:10:00,547.46,548.0,547.46,547.96,2001.0,537.8011,538.3316,537.8011,538.2923,2001.0
2024-01-26 12:15:00,547.97,548.47,547.96,548.41,5000.0,538.3021,538.7933,538.2923,538.7344,5000.0
2024-01-26 12:20:00,548.42,549.36,548.4,548.57,2837.0,538.7442,539.6676,538.7245,538.8915,2837.0
2024-01-26 12:25:00,548.51,548.51,547.85,547.85,1836.0,538.8326,538.8326,538.1842,538.1842,1836.0
2024-01-26 12:30:00,547.84,547.84,547.16,547.41,2779.0,538.1744,538.1744,537.5064,537.752,2779.0
2024-01-26 12:35:00,547.29,547.29,546.51,546.51,2800.0,537.6341,537.6341,536.8679,536.8679,2800.0
2024-01-26 12:40:00,546.75,546.75,546.4,546.51,1617.0,537.1037,537.1037,536.7598,536.8679,1617.0
2024-01-26 12:45:00,546.34,546.51,545.34,545.35,3806.0,536.7009,536.8679,535.7185,535.7284,3806.0
2024-01-26 12:50:00,545.58,545.78,545.4,545.6,1254.0,535.9543,536.1508,535.7775,535.9739,1254.0
2024-01-26 12:55:00,545.58,545.89,545.53,545.68,1376.0,535.9543,536.2588,535.9052,536.0525,1376.0
2024-01-26 13:00:00,545.62,545.77,545.35,545.77,1800.0,535.9936,536.1409,535.7284,536.1409,1800.0
2024-01-26 13:05:00,545.38,545.63,545.3,545.63,2301.0,535.7578,536.0034,535.6792,536.0034,2301.0
2024-01-26 13:10:00,545.63,545.87,545.55,545.63,1401.0,536.0034,536.2392,535.9248,536.0034,1401.0
2024-01-26 13:15:00,545.4,545.8,545.32,545.32,1500.0,535.7775,536.1704,535.6989,535.6989,1500.0
2024-01-26 13:20:00,545.31,545.68,545.27,545.52,1610.0,535.6891,536.0525,535.6498,535.8954,1610.0
2024-01-26 13:25:00,545.42,546.21,545.42,545.99,4005.0,535.7971,536.5732,535.7971,536.3571,4005.0
2024-01-26 13:30:00,546.0,546.0,545.41,545.67,1600.0,536.3669,536.3669,535.7873,536.0427,1600.0
2024-01-26 13:35:00,545.32,545.32,545.26,545.26,300.0,535.6989,535.6989,535.6399,535.6399,300.0
2024-01-26 13:40:00,545.18,545.18,544.71,544.91,2822.0,535.5614,535.5614,535.0996,535.2961,2822.0
2024-01-26 13:45:00,544.62,544.87,544.48,544.61,1903.0,535.0112,535.2568,534.8737,535.0014,1903.0
2024-01-26 13:50:00,544.68,544.92,544.37,544.58,822.0,535.0702,535.3059,534.7656,534.9719,822.0
2024-01-26 13:55:00,544.59,545.0,544.39,544.56,2300.0,534.9818,535.3845,534.7853,534.9523,2300.0
2024-01-26 14:00:00,544.53,545.78,544.36,545.55,5000.0,534.9228,536.1508,534.7558,535.9248,5000.0
2024-01-26 14:05:00,545.67,545.69,545.38,545.41,1600.0,536.0427,536.0624,535.7578,535.7873,1600.0
2024-01-26 14:10:00,545.41,545.54,545.0,545.2,2898.0,535.7873,535.915,535.3845,535.581,2898.0
2024-01-26 14:15:00,545.33,546.13,545.27,546.13,2600.0,535.7087,536.4946,535.6498,536.4946,2600.0
2024-01-26 14:20:00,545.94,545.99,545.51,545.83,1800.0,536.3079,536.3571,535.8855,536.1999,1800.0
2024-01-26 14:25:00,545.87,545.99,545.54,545.96,1669.0,536.2392,536.3571,535.915,536.3276,1669.0
2024-01-26 14:30:00,546.03,546.06,545.42,545.57,2029.0,536.3964,536.4258,535.7971,535.9445,2029.0
2024-01-26 14:35:00,545.64,546.4,545.64,546.23,2459.0,536.0132,536.7598,536.0132,536.5928,2459.0
2024-01-26 14:40:00,546.11,547.0,546.07,546.73,2750.0,536.4749,537.3492,536.4357,537.084,2750.0
2024-01-26 14:45:00,546.77,548.0,546.68,548.0,3980.0,537.1233,538.3316,537.0349,538.3316,3980.0
2024-01-26 14:50:00,548.36,548.76,548.0,548.5,3985.0,538.6852,539.0782,538.3316,538.8228,3985.0
2024-01-26 14:55:00,548.0,548.25,547.83,548.07,3500.0,538.3316,538.5772,538.1646,538.4004,3500.0
2024-01-26 15:00:00,548.07,548.42,547.77,547.85,3772.0,538.4004,538.7442,538.1057,538.1842,3772.0
2024-01-26 15:05:00,547.8,547.93,547.77,547.88,1400.0,538.1351,538.2628,538.1057,538.2137,1400.0
2024-01-26 15:10:00,547.96,549.4,547.96,549.1,1800.0,538.2923,539.7069,538.2923,539.4122,1800.0
2024-01-26 15:15:00,549.6,551.74,549.6,551.25,3928.0,539.9034,542.0056,539.9034,541.5243,3928.0
2024-01-26 15:20:00,551.25,551.67,550.44,550.49,2941.0,541.5243,541.9368,540.7286,540.7777,2941.0
2024-01-26 15:25:00,550.73,551.25,550.66,551.16,3280.0,541.0134,541.5243,540.9447,541.4358,3280.0
2024-01-26 15:30:00,551.18,551.5,550.14,550.22,1641.0,541.4555,541.7698,540.4338,540.5124,1641.0
2024-01-26 15:35:00,550.34,550.52,550.28,550.36,2268.0,540.6303,540.8071,540.5714,540.65,2268.0
2024-01-26 15:40:00,550.48,550.86,550.42,550.77,2285.0,540.7678,541.1411,540.7089,541.0527,2285.0
2024-01-26 15:45:00,550.79,550.85,548.45,549.36,19758.0,541.0724,541.1313,538.7737,539.6676,19758.0
2024-01-26 15:50:00,549.64,549.94,549.43,549.85,5965.0,539.9427,540.2374,539.7364,540.149,5965.0
2024-01-26 15:55:00,549.88,550.49,548.43,548.87,41352.0,540.1784,540.7777,538.754,539.1863,41352.0
2024-01-29 09:30:00,542.38,549.05,542.38,546.36,7887.0,532.8108,539.3631,532.8108,536.7205,7887.0
2024-01-29 09:35:00,547.43,547.43,545.79,546.17,926.0,537.7717,537.7717,536.1606,536.5339,926.0
2024-01-29 09:40:00,547.61,547.84,547.6,547.67,500.0,537.9485,538.1744,537.9387,538.0074,500.0
2024-01-29 09:45:00,547.79,547.82,547.03,547.82,680.0,538.1253,538.1548,537.3787,538.1548,680.0
2024-01-29 09:50:00,547.6,551.46,547.6,549.12,2837.0,537.9387,541.7306,537.9387,539.4318,2837.0
2024-01-29 09:55:00,550.04,550.04,548.47,548.48,1613.0,540.3356,540.3356,538.7933,538.8031,1613.0
2024-01-29 10:00:00,549.21,549.58,547.68,548.05,2792.0,539.5203,539.8837,538.0172,538.3807,2792.0
2024-01-29 10:05:00,547.67,548.29,547.49,547.49,1703.0,538.0074,538.6165,537.8306,537.8306,1703.0
2024-01-29 10:10:00,548.01,548.71,547.68,547.73,2203.0,538.3414,539.0291,538.0172,538.0664,2203.0
2024-01-29 10:15:00,547.77,547.78,547.37,547.37,500.0,538.1057,538.1155,537.7127,537.7127,500.0
2024-01-29 10:20:00,547.4,547.53,545.27,546.05,1365.0,537.7422,537.8699,535.6498,536.416,1365.0
2024-01-29 10:25:00,546.76,546.96,545.55,546.07,2500.0,537.1135,537.3099,535.9248,536.4357,2500.0
2024-01-29 10:30:00,545.56,545.78,544.8,544.9,1550.0,535.9346,536.1508,535.1881,535.2863,1550.0
2024-01-29 10:35:00,545.15,546.24,544.97,546.13,2400.0,535.5319,536.6027,535.3551,536.4946,2400.0
2024-01-29 10:40:00,545.82,545.82,545.41,545.41,700.0,536.1901,536.1901,535.7873,535.7873,700.0
2024-01-29 10:45:00,544.87,545.48,544.7,545.27,2350.0,535.2568,535.8561,535.0898,535.6498,2350.0
2024-01-29 10:50:00,545.31,545.51,544.7,545.3,2366.0,535.6891,535.8855,535.0898,535.6792,2366.0
2024-01-29 10:55:00,545.08,545.36,544.22,545.36,1700.0,535.4631,535.7382,534.6183,535.7382,1700.0
2024-01-29 11:00:00,544.85,545.88,544.39,545.27,2100.0,535.2372,536.249,534.7853,535.6498,2100.0
2024-01-29 11:05:00,545.64,545.64,545.29,545.64,700.0,536.0132,536.0132,535.6694,536.0132,700.0
2024-01-29 11:10:00,545.65,545.89,545.31,545.47,1747.0,536.0231,536.2588,535.6891,535.8462,1747.0
2024-01-29 11:15:00,545.8,546.55,545.47,546.05,11438.0,536.1704,536.9072,535.8462,536.416,11438.0
2024-01-29 11:20:00,546.13,546.13,545.01,545.78,3043.0,536.4946,536.4946,535.3944,536.1508,3043.0
2024-01-29 11:25:00,545.79,545.84,545.24,545.84,1050.0,536.1606,536.2097,535.6203,536.2097,1050.0
2024-01-29 11:30:00,545.26,546.01,545.26,546.01,1300.0,535.6399,536.3767,535.6399,536.3767,1300.0
2024-01-29 11:35:00,546.02,546.03,545.28,545.42,5502.0,536.3865,536.3964,535.6596,535.7971,5502.0
2024-01-29 11:40:00,545.81,545.81,544.89,545.04,4569.0,536.1802,536.1802,535.2765,535.4238,4569.0
2024-01-29 11:45:00,545.04,545.85,545.01,545.02,1208.0,535.4238,536.2195,535.3944,535.4042,1208.0
2024-01-29 11:50:00,545.03,545.45,545.02,545.02,1051.0,535.414,535.8266,535.4042,535.4042,1051.0
2024-01-29 11:55:00,545.04,545.47,545.02,545.09,1300.0,535.4238,535.8462,535.4042,535.4729,1300.0
2024-01-29 12:00:00,545.49,545.53,545.1,545.46,1750.0,535.8659,535.9052,535.4828,535.8364,1750.0
2024-01-29 12:05:00,545.49,545.49,544.75,545.06,4718.0,535.8659,535.8659,535.1389,535.4435,4718.0
2024-01-29 12:10:00,544.79,545.15,544.44,544.44,2155.0,535.1782,535.5319,534.8344,534.8344,2155.0
2024-01-29 12:15:00,544.72,545.06,544.44,544.84,3005.0,535.1095,535.4435,534.8344,535.2274,3005.0
2024-01-29 12:20:00,544.86,545.23,544.44,545.08,4474.0,535.247,535.6105,534.8344,535.4631,4474.0
2024-01-29 12:25:00,545.25,546.38,545.17,545.29,5100.0,535.6301,536.7402,535.5515,535.6694,5100.0
2024-01-29 12:30:00,545.83,546.12,545.05,545.08,5995.0,536.1999,536.4848,535.4336,535.4631,5995.0
2024-01-29 12:35:00,545.07,545.09,544.57,544.57,2512.0,535.4533,535.4729,534.9621,534.9621,2512.0
2024-01-29 12:40:00,544.69,545.01,544.38,544.38,3116.0,535.08,535.3944,534.7755,534.7755,3116.0
2024-01-29 12:45:00,544.36,544.36,543.73,543.96,4502.0,534.7558,534.7558,534.1369,534.3629,4502.0
2024-01-29 12:50:00,544.34,544.34,543.8,543.8,500.0,534.7362,534.7362,534.2057,534.2057,500.0
2024-01-29 12:55:00,543.8,543.96,543.49,543.49,626.0,534.2057,534.3629,533.9012,533.9012,626.0
2024-01-29 13:00:00,543.42,544.17,543.41,543.84,2116.0,533.8324,534.5692,533.8226,534.245,2116.0
2024-01-29 13:05:00,544.26,544.62,544.26,544.39,1530.0,534.6576,535.0112,534.6576,534.7853,1530.0
2024-01-29 13:10:00,544.19,544.42,544.09,544.42,1459.0,534.5888,534.8148,534.4906,534.8148,1459.0
2024-01-29 13:15:00,544.11,544.37,544.04,544.04,995.0,534.5102,534.7656,534.4415,534.4415,995.0
2024-01-29 13:20:00,544.32,545.0,544.31,545.0,800.0,534.7165,535.3845,534.7067,535.3845,800.0
2024-01-29 13:25:00,545.47,545.47,544.31,544.32,2671.0,535.8462,535.8462,534.7067,534.7165,2671.0
2024-01-29 13:30:00,544.65,545.27,544.61,545.27,4100.0,535.0407,535.6498,535.0014,535.6498,4100.0
2024-01-29 13:35:00,545.03,545.03,544.47,544.53,961.0,535.414,535.414,534.8639,534.9228,961.0
2024-01-29 13:40:00,544.98,545.02,544.49,544.66,1104.0,535.3649,535.4042,534.8835,535.0505,1104.0
2024-01-29 13:45:00,544.85,546.07,544.85,545.78,2629.0,535.2372,536.4357,535.2372,536.1508,2629.0
2024-01-29 13:50:00,546.07,546.07,545.48,545.81,2166.0,536.4357,536.4357,535.8561,536.1802,2166.0
2024-01-29 13:55:00,546.0,546.0,545.64,545.69,1401.0,536.3669,536.3669,536.0132,536.0624,1401.0
2024-01-29 14:00:00,545.78,545.82,545.44,545.82,2500.0,536.1508,536.1901,535.8168,536.1901,2500.0
2024-01-29 14:05:00,545.98,546.14,545.69,545.79,6027.0,536.3472,536.5044,536.0624,536.1606,6027.0
2024-01-29 14:10:00,546.05,546.55,545.85,546.45,4978.0,536.416,536.9072,536.2195,536.8089,4978.0
2024-01-29 14:15:00,546.28,548.22,546.27,548.22,5609.0,536.6419,538.5477,536.6321,538.5477,5609.0
2024-01-29 14:20:00,548.25,548.39,547.77,548.17,1980.0,538.5772,538.7147,538.1057,538.4986,1980.0
2024-01-29 14:25:00,548.62,548.63,547.92,547.92,1925.0,538.9407,538.9505,538.253,538.253,1925.0
2024-01-29 14:30:00,547.77,547.95,547.55,547.95,1782.0,538.1057,538.2825,537.8895,538.2825,1782.0
2024-01-29 14:35:00,547.81,547.97,547.4,547.45,1900.0,538.145,538.3021,537.7422,537.7913,1900.0
2024-01-29 14:40:00,547.39,547.48,546.89,546.98,3085.0,537.7324,537.8208,537.2412,537.3296,3085.0
2024-01-29 14:45:00,546.87,546.95,546.74,546.74,700.0,537.2215,537.3001,537.0938,537.0938,700.0
2024-01-29 14:50:00,546.94,547.15,546.59,546.59,2264.0,537.2903,537.4966,536.9465,536.9465,2264.0
2024-01-29 14:55:00,546.76,547.12,546.55,546.74,4814.0,537.1135,537.4671,536.9072,537.0938,4814.0
2024-01-29 15:00:00,546.72,547.94,546.71,547.88,2300.0,537.0742,538.2727,537.0644,538.2137,2300.0
2024-01-29 15:05:00,547.37,548.65,547.37,548.46,2441.0,537.7127,538.9701,537.7127,538.7835,2441.0
2024-01-29 15:10:00,548.58,549.15,548.58,548.83,800.0,538.9014,539.4613,538.9014,539.147,800.0
2024-01-29 15:15:00,548.79,549.95,548.79,549.75,5219.0,539.1077,540.2472,539.1077,540.0507,5219.0
2024-01-29 15:20:00,549.48,550.52,549.48,550.18,3537.0,539.7855,540.8071,539.7855,540.4731,3537.0
2024-01-29 15:25:00,550.19,551.37,550.19,550.98,8840.0,540.483,541.6421,540.483,541.259,8840.0
2024-01-29 15:30:00,550.98,551.09,550.59,550.71,5392.0,541.259,541.3671,540.8759,540.9938,5392.0
2024-01-29 15:35:00,550.75,551.0,550.2,550.2,2983.0,541.0331,541.2787,540.4928,540.4928,2983.0
2024-01-29 15:40:00,550.24,550.32,550.01,550.18,4224.0,540.5321,540.6107,540.3061,540.4731,4224.0
2024-01-29 15:45:00,550.02,550.14,549.76,550.05,4739.0,540.316,540.4338,540.0605,540.3454,4739.0
2024-01-29 15:50:00,550.09,550.75,549.99,550.53,11744.0,540.3847,541.0331,540.2865,540.817,11744.0
2024-01-29 15:55:00,550.42,551.48,550.19,550.87,37041.0,540.7089,541.7502,540.483,541.151,37041.0
2024-01-30 09:30:00,580.14,607.48,580.14,593.85,28369.0,569.9046,596.7622,569.9046,583.3727,28369.0
2024-01-30 09:35:00,594.0,600.0,587.39,594.33,18806.0,583.52,589.4142,577.0266,583.8442,18806.0
2024-01-30 09:40:00,597.03,598.31,589.71,594.81,6492.0,586.4966,587.754,579.3057,584.3157,6492.0
2024-01-30 09:45:00,596.36,596.36,591.28,594.03,8337.0,585.8384,585.8384,580.848,583.5495,8337.0
2024-01-30 09:50:00,594.15,599.41,592.88,598.79,21729.0,583.6674,588.8346,582.4198,588.2255,21729.0
2024-01-30 09:55:00,599.26,599.49,596.0,598.28,8909.0,588.6872,588.9132,585.4847,587.7245,8909.0
2024-01-30 10:00:00,596.7,600.06,595.36,600.06,7683.0,586.1724,589.4731,584.856,589.4731,7683.0
2024-01-30 10:05:00,600.0,601.18,599.47,600.36,6937.0,589.4142,590.5733,588.8935,589.7678,6937.0
2024-01-30 10:10:00,600.68,600.69,598.43,598.67,4487.0,590.0822,590.092,587.8719,588.1076,4487.0
2024-01-30 10:15:00,598.67,598.82,597.38,598.82,4260.0,588.1076,588.255,586.8404,588.255,4260.0
2024-01-30 10:20:00,598.86,601.17,598.66,599.52,6855.0,588.2943,590.5635,588.0978,588.9426,6855.0
2024-01-30 10:25:00,600.25,600.97,598.66,598.84,26002.0,589.6597,590.367,588.0978,588.2746,26002.0
2024-01-30 10:30:00,598.74,599.26,595.91,597.49,6855.0,588.1764,588.6872,585.3963,586.9484,6855.0
2024-01-30 10:35:00,596.84,599.23,596.84,598.49,4190.0,586.3099,588.6577,586.3099,587.9308,4190.0
2024-01-30 10:40:00,598.39,599.83,597.81,599.49,4828.0,587.8326,589.2472,587.2628,588.9132,4828.0
2024-01-30 10:45:00,598.51,598.96,596.95,597.71,4548.0,587.9504,588.3925,586.418,587.1646,4548.0
2024-01-30 10:50:00,598.19,600.89,598.19,599.54,3993.0,587.6361,590.2885,587.6361,588.9623,3993.0
2024-01-30 10:55:00,599.12,599.53,598.62,599.37,5021.0,588.5497,588.9525,588.0585,588.7953,5021.0
2024-01-30 11:00:00,599.24,600.08,598.41,599.15,11413.0,588.6676,589.4927,587.8522,588.5792,11413.0
2024-01-30 11:05:00,599.15,603.23,598.93,603.12,7495.0,588.5792,592.5872,588.363,592.4791,7495.0
2024-01-30 11:10:00,603.52,605.3,603.31,605.3,4309.0,592.8721,594.6207,592.6658,594.6207,4309.0
2024-01-30 11:15:00,605.49,606.63,604.25,606.63,9639.0,594.8073,595.9272,593.5892,595.9272,9639.0
2024-01-30 11:20:00,606.05,608.86,605.99,608.18,6171.0,595.3574,598.1178,595.2985,597.4498,6171.0
2024-01-30 11:25:00,608.36,613.91,607.67,611.45,16657.0,597.6267,603.0787,596.9488,600.6621,16657.0
2024-01-30 11:30:00,611.92,612.91,608.37,610.12,8436.0,601.1239,602.0964,597.6365,599.3556,8436.0
2024-01-30 11:35:00,610.0,612.97,609.27,612.0,6431.0,599.2377,602.1553,598.5206,601.2024,6431.0
2024-01-30 11:40:00,612.5,614.38,611.28,614.38,5856.0,601.6936,603.5405,600.4951,603.5405,5856.0
2024-01-30 11:45:00,614.41,617.02,613.43,615.79,7324.0,603.5699,606.1339,602.6072,604.9256,7324.0
2024-01-30 11:50:00,615.78,617.0,615.54,617.0,3467.0,604.9158,606.1142,604.68,606.1142,3467.0
2024-01-30 11:55:00,617.14,617.39,610.0,610.0,16039.0,606.2518,606.4973,599.2377,599.2377,16039.0
2024-01-30 12:00:00,609.84,612.8,607.82,611.97,12464.0,599.0806,601.9883,597.0962,601.173,12464.0
2024-01-30 12:05:00,611.98,612.96,608.44,610.82,6514.0,601.1828,602.1455,597.7053,600.0433,6514.0
2024-01-30 12:10:00,610.51,611.21,609.25,611.2,5667.0,599.7387,600.4264,598.501,600.4166,5667.0
2024-01-30 12:15:00,611.12,612.88,610.4,612.42,5529.0,600.338,602.0669,599.6307,601.615,5529.0
2024-01-30 12:20:00,612.48,613.28,610.58,611.0,3200.0,601.674,602.4599,599.8075,600.2201,3200.0
2024-01-30 12:25:00,610.98,610.98,607.96,608.27,4340.0,600.2004,600.2004,597.2337,597.5383,4340.0
2024-01-30 12:30:00,608.72,608.75,605.59,607.38,5174.0,597.9803,598.0098,594.9055,596.664,5174.0
2024-01-30 12:35:00,607.19,607.49,604.96,606.08,3047.0,596.4773,596.772,594.2867,595.3869,3047.0
2024-01-30 12:40:00,605.69,608.82,605.68,607.69,3368.0,595.0038,598.0785,594.9939,596.9685,3368.0
2024-01-30 12:45:00,607.57,609.01,607.11,608.95,2346.0,596.8506,598.2652,596.3987,598.2063,2346.0
2024-01-30 12:50:00,608.87,610.02,608.06,609.19,2700.0,598.1277,599.2574,597.332,598.442,2700.0
2024-01-30 12:55:00,608.44,608.69,607.61,608.16,1200.0,597.7053,597.9508,596.8899,597.4302,1200.0
2024-01-30 13:00:00,608.57,609.57,608.23,608.46,3480.0,597.833,598.8153,597.499,597.7249,3480.0
2024-01-30 13:05:00,608.71,608.98,607.64,607.64,1963.0,597.9705,598.2357,596.9194,596.9194,1963.0
2024-01-30 13:10:00,607.42,607.71,606.71,607.2,3019.0,596.7032,596.9881,596.0058,596.4871,3019.0
2024-01-30 13:15:00,607.3,608.22,606.17,607.36,3037.0,596.5854,597.4891,595.4753,596.6443,3037.0
2024-01-30 13:20:00,607.99,608.13,607.39,608.13,1715.0,597.2632,597.4007,596.6738,597.4007,1715.0
2024-01-30 13:25:00,607.73,607.74,607.04,607.35,1070.0,597.0078,597.0176,596.33,596.6345,1070.0
2024-01-30 13:30:00,607.49,608.22,607.35,607.35,3672.0,596.772,597.4891,596.6345,596.6345,3672.0
2024-01-30 13:35:00,607.15,607.15,605.41,606.37,760.0,596.438,596.438,594.7287,595.6718,760.0
2024-01-30 13:40:00,605.98,606.21,604.11,604.64,1306.0,595.2887,595.5146,593.4516,593.9723,1306.0
2024-01-30 13:45:00,604.0,604.87,603.74,604.28,3736.0,593.3436,594.1982,593.0882,593.6186,3736.0
2024-01-30 13:50:00,603.7,603.7,602.43,602.83,2845.0,593.0489,593.0489,591.8013,592.1942,2845.0
2024-01-30 13:55:00,603.3,604.72,602.75,604.23,4593.0,592.6559,594.0509,592.1156,593.5695,4593.0
2024-01-30 14:00:00,604.22,604.22,602.9,602.94,1789.0,593.5597,593.5597,592.263,592.3023,1789.0
2024-01-30 14:05:00,603.18,605.26,603.17,604.16,7189.0,592.5381,594.5814,592.5282,593.5008,7189.0
2024-01-30 14:10:00,604.15,604.66,603.38,603.63,3694.0,593.4909,593.9919,592.7345,592.9801,3694.0
2024-01-30 14:15:00,602.49,602.81,601.7,602.03,3204.0,591.8602,592.1746,591.0842,591.4083,3204.0
2024-01-30 14:20:00,602.18,603.28,602.18,602.76,6431.0,591.5557,592.6363,591.5557,592.1255,6431.0
2024-01-30 14:25:00,602.75,602.82,600.95,602.76,4996.0,592.1156,592.1844,590.3474,592.1255,4996.0
2024-01-30 14:30:00,602.76,602.76,600.48,601.13,5033.0,592.1255,592.1255,589.8857,590.5242,5033.0
2024-01-30 14:35:00,601.14,601.14,598.72,599.06,2820.0,590.534,590.534,588.1567,588.4907,2820.0
2024-01-30 14:40:00,598.63,599.75,598.47,599.49,5675.0,588.0683,589.1686,587.9112,588.9132,5675.0
2024-01-30 14:45:00,599.42,602.97,599.25,602.97,3813.0,588.8444,592.3318,588.6774,592.3318,3813.0
2024-01-30 14:50:00,602.47,604.89,601.9,604.89,7584.0,591.8406,594.2179,591.2806,594.2179,7584.0
2024-01-30 14:55:00,604.94,607.51,604.7,604.7,7049.0,594.267,596.7917,594.0312,594.0312,7049.0
2024-01-30 15:00:00,604.89,605.37,604.63,605.06,3167.0,594.2179,594.6894,593.9625,594.3849,3167.0
2024-01-30 15:05:00,604.89,606.01,604.39,605.08,6996.0,594.2179,595.3181,593.7267,594.4045,6996.0
2024-01-30 15:10:00,605.23,607.54,605.04,606.83,4528.0,594.5519,596.8211,594.3652,596.1237,4528.0
2024-01-30 15:15:00,607.35,607.47,605.54,605.67,3186.0,596.6345,596.7524,594.8564,594.9841,3186.0
2024-01-30 15:20:00,605.67,606.68,605.67,606.06,2283.0,594.9841,595.9763,594.9841,595.3672,2283.0
2024-01-30 15:25:00,606.28,607.78,606.02,607.14,2634.0,595.5834,597.0569,595.3279,596.4282,2634.0
2024-01-30 15:30:00,607.59,607.6,606.37,606.62,3450.0,596.8702,596.8801,595.6718,595.9174,3450.0
2024-01-30 15:35:00,606.62,606.62,604.64,604.73,2115.0,595.9174,595.9174,593.9723,594.0607,2115.0
2024-01-30 15:40:00,604.55,605.52,604.45,604.86,8790.0,593.8839,594.8368,593.7856,594.1884,8790.0
2024-01-30 15:45:00,604.94,604.94,603.78,604.36,12343.0,594.267,594.267,593.1275,593.6972,12343.0
2024-01-30 15:50:00,604.22,605.15,603.46,603.47,23575.0,593.5597,594.4733,592.8131,592.8229,23575.0
2024-01-30 15:55:00,603.6,603.6,601.71,601.99,58263.0,592.9506,592.9506,591.094,591.3691,58263.0
2024-01-31 09:30:00,600.0,609.36,597.19,608.0,19990.0,589.4142,598.609,586.6537,597.273,19990.0
2024-01-31 09:35:00,606.73,610.98,606.72,610.72,3470.0,596.0254,600.2004,596.0156,599.945,3470.0
2024-01-31 09:40:00,609.95,609.95,603.44,605.13,3501.0,599.1886,599.1886,592.7935,594.4537,3501.0
2024-01-31 09:45:00,603.28,605.62,600.82,601.87,3194.0,592.6363,594.935,590.2197,591.2512,3194.0
2024-01-31 09:50:00,602.23,604.52,602.22,604.51,3955.0,591.6048,593.8544,591.595,593.8446,3955.0
2024-01-31 09:55:00,606.22,606.22,603.22,603.89,1272.0,595.5244,595.5244,592.5773,593.2355,1272.0
2024-01-31 10:00:00,604.05,605.06,602.95,603.05,2869.0,593.3927,594.3849,592.3121,592.4103,2869.0
2024-01-31 10:05:00,603.3,605.1,603.3,604.13,1202.0,592.6559,594.4242,592.6559,593.4713,1202.0
2024-01-31 10:10:00,604.67,604.67,602.74,602.83,1600.0,594.0018,594.0018,592.1058,592.1942,1600.0
2024-01-31 10:15:00,603.46,610.24,603.45,610.24,3040.0,592.8131,599.4735,592.8033,599.4735,3040.0
2024-01-31 10:20:00,610.34,611.61,607.64,607.81,7206.0,599.5717,600.8193,596.9194,597.0864,7206.0
2024-01-31 10:25:00,608.11,609.41,607.64,609.4,2215.0,597.3811,598.6581,596.9194,598.6483,2215.0
2024-01-31 10:30:00,609.4,609.79,608.48,608.62,7170.0,598.6483,599.0314,597.7445,597.8821,7170.0
2024-01-31 10:35:00,609.15,611.97,608.63,610.34,2700.0,598.4027,601.173,597.8919,599.5717,2700.0
2024-01-31 10:40:00,610.51,610.54,609.04,609.39,3118.0,599.7387,599.7682,598.2947,598.6385,3118.0
2024-01-31 10:45:00,608.82,608.87,606.46,606.52,2651.0,598.0785,598.1277,595.7602,595.8191,2651.0
2024-01-31 10:50:00,606.57,607.14,606.39,607.12,2220.0,595.8682,596.4282,595.6914,596.4085,2220.0
2024-01-31 10:55:00,607.99,608.3,606.91,607.2,1400.0,597.2632,597.5677,596.2022,596.4871,1400.0
2024-01-31 11:00:00,607.3,608.15,607.23,607.54,1000.0,596.5854,597.4204,596.5166,596.8211,1000.0
2024-01-31 11:05:00,607.51,607.52,606.22,606.81,2724.0,596.7917,596.8015,595.5244,596.104,2724.0
2024-01-31 11:10:00,605.91,607.03,605.91,607.03,500.0,595.2199,596.3201,595.2199,596.3201,500.0
2024-01-31 11:15:00,607.7,608.46,607.62,608.38,1900.0,596.9783,597.7249,596.8997,597.6463,1900.0
2024-01-31 11:20:00,608.4,608.63,607.0,607.0,1312.0,597.666,597.8919,596.2907,596.2907,1312.0
2024-01-31 11:25:00,605.85,607.55,605.85,607.55,1359.0,595.1609,596.831,595.1609,596.831,1359.0
2024-01-31 11:30:00,606.9,607.34,606.32,607.0,1300.0,596.1924,596.6247,595.6227,596.2907,1300.0
2024-01-31 11:35:00,606.92,607.27,606.46,606.89,700.0,596.2121,596.5559,595.7602,596.1826,700.0
2024-01-31 11:40:00,606.59,608.02,606.52,607.85,5589.0,595.8879,597.2927,595.8191,597.1257,5589.0
2024-01-31 11:45:00,607.98,608.43,607.58,608.16,3549.0,597.2534,597.6954,596.8604,597.4302,3549.0
2024-01-31 11:50:00,608.16,608.63,607.78,608.59,1400.0,597.4302,597.8919,597.0569,597.8526,1400.0
2024-01-31 11:55:00,608.85,609.69,608.85,609.24,3334.0,598.108,598.9332,598.108,598.4911,3334.0
2024-01-31 12:00:00,609.32,609.32,609.3,609.3,1238.0,598.5697,598.5697,598.5501,598.5501,1238.0
2024-01-31 12:05:00,608.96,610.21,608.63,609.75,4213.0,598.2161,599.444,597.8919,598.9921,4213.0
2024-01-31 12:10:00,609.75,609.76,609.45,609.74,1300.0,598.9921,599.002,598.6974,598.9823,1300.0
2024-01-31 12:15:00,609.99,610.28,609.31,610.21,3949.0,599.2279,599.5128,598.5599,599.444,3949.0
2024-01-31 12:20:00,610.09,611.15,609.9,611.14,6200.0,599.3261,600.3674,599.1395,600.3576,6200.0
2024-01-31 12:25:00,611.41,611.75,611.26,611.69,1560.0,600.6229,600.9569,600.4755,600.8979,1560.0
2024-01-31 12:30:00,611.37,611.54,611.18,611.53,1750.0,600.5836,600.7506,600.3969,600.7407,1750.0
2024-01-31 12:35:00,611.4,611.42,610.23,610.68,7299.0,600.613,600.6327,599.4637,599.9057,7299.0
2024-01-31 12:40:00,610.26,610.76,609.85,610.24,1627.0,599.4931,599.9843,599.0904,599.4735,1627.0
2024-01-31 12:45:00,610.84,610.85,610.82,610.82,1200.0,600.0629,600.0727,600.0433,600.0433,1200.0
2024-01-31 12:50:00,611.06,611.47,610.87,611.08,1100.0,600.279,600.6818,600.0924,600.2987,1100.0
2024-01-31 12:55:00,611.13,611.2,611.04,611.16,835.0,600.3478,600.4166,600.2594,600.3773,835.0
2024-01-31 13:00:00,611.14,611.82,611.14,611.45,2424.0,600.3576,601.0256,600.3576,600.6621,2424.0
2024-01-31 13:05:00,611.63,612.3,611.6,612.11,4412.0,600.839,601.4972,600.8095,601.3105,4412.0
2024-01-31 13:10:00,612.12,612.13,611.39,611.43,3765.0,601.3203,601.3302,600.6032,600.6425,3765.0
2024-01-31 13:15:00,611.77,612.53,611.77,612.33,37120.0,600.9765,601.7231,600.9765,601.5266,37120.0
2024-01-31 13:20:00,612.32,612.32,609.7,609.93,11672.0,601.5168,601.5168,598.943,599.169,11672.0
2024-01-31 13:25:00,609.47,610.04,609.05,609.07,800.0,598.7171,599.277,598.3045,598.3241,800.0
2024-01-31 13:30:00,609.13,609.16,608.56,608.9,1893.0,598.3831,598.4126,597.8231,598.1571,1893.0
2024-01-31 13:35:00,609.26,609.34,608.64,608.92,700.0,598.5108,598.5894,597.9017,598.1768,700.0
2024-01-31 13:40:00,608.96,609.19,608.01,608.85,1632.0,598.2161,598.442,597.2828,598.108,1632.0
2024-01-31 13:45:00,608.93,609.35,608.52,609.35,1028.0,598.1866,598.5992,597.7838,598.5992,1028.0
2024-01-31 13:50:00,609.08,609.36,609.07,609.07,824.0,598.334,598.609,598.3241,598.3241,824.0
2024-01-31 13:55:00,608.96,609.36,608.69,608.69,716.0,598.2161,598.609,597.9508,597.9508,716.0
2024-01-31 14:00:00,609.43,609.43,606.62,607.45,1248.0,598.6778,598.6778,595.9174,596.7327,1248.0
2024-01-31 14:05:00,607.46,608.53,606.46,606.46,2198.0,596.7425,597.7937,595.7602,595.7602,2198.0
2024-01-31 14:10:00,606.83,607.55,606.18,607.32,1459.0,596.1237,596.831,595.4851,596.605,1459.0
2024-01-31 14:15:00,607.14,607.4,606.44,606.45,800.0,596.4282,596.6836,595.7405,595.7504,800.0
2024-01-31 14:20:00,606.52,607.02,602.86,604.04,11934.0,595.8191,596.3103,592.2237,593.3829,11934.0
2024-01-31 14:25:00,604.13,604.15,602.8,602.8,620.0,593.4713,593.4909,592.1648,592.1648,620.0
2024-01-31 14:30:00,602.76,604.31,602.0,602.22,10366.0,592.1255,593.6481,591.3789,591.595,10366.0
2024-01-31 14:35:00,603.06,606.27,602.03,606.26,3600.0,592.4202,595.5735,591.4083,595.5637,3600.0
2024-01-31 14:40:00,606.44,608.18,606.44,608.13,1330.0,595.7405,597.4498,595.7405,597.4007,1330.0
2024-01-31 14:45:00,607.77,608.84,606.85,607.13,2065.0,597.0471,598.0982,596.1433,596.4184,2065.0
2024-01-31 14:50:00,607.21,607.36,606.15,607.36,2985.0,596.497,596.6443,595.4557,596.6443,2985.0
2024-01-31 14:55:00,606.96,607.96,606.82,607.03,6015.0,596.2514,597.2337,596.1138,596.3201,6015.0
2024-01-31 15:00:00,607.0,607.0,602.99,603.37,4350.0,596.2907,596.2907,592.3514,592.7247,4350.0
2024-01-31 15:05:00,603.52,603.85,602.12,602.75,4749.0,592.8721,593.1962,591.4968,592.1156,4749.0
2024-01-31 15:10:00,602.77,603.58,602.15,603.27,3723.0,592.1353,592.931,591.5262,592.6265,3723.0
2024-01-31 15:15:00,602.25,603.73,602.25,603.4,1209.0,591.6245,593.0784,591.6245,592.7542,1209.0
2024-01-31 15:20:00,603.4,603.91,603.11,603.38,2600.0,592.7542,593.2552,592.4693,592.7345,2600.0
2024-01-31 15:25:00,603.25,603.25,601.91,602.18,6412.0,592.6068,592.6068,591.2905,591.5557,6412.0
2024-01-31 15:30:00,602.24,602.24,600.3,600.31,6246.0,591.6146,591.6146,589.7089,589.7187,6246.0
2024-01-31 15:35:00,599.5,599.51,598.2,598.99,5846.0,588.923,588.9328,587.6459,588.422,5846.0
2024-01-31 15:40:00,599.06,599.21,597.52,597.52,4176.0,588.4907,588.6381,586.9779,586.9779,4176.0
2024-01-31 15:45:00,597.29,597.88,596.85,596.91,3816.0,586.752,587.3316,586.3197,586.3787,3816.0
2024-01-31 15:50:00,596.63,598.35,596.62,598.35,7899.0,586.1036,587.7933,586.0938,587.7933,7899.0
2024-01-31 15:55:00,598.51,599.66,598.48,598.51,26256.0,587.9504,589.0802,587.921,587.9504,26256.0
2024-02-01 09:30:00,598.94,601.94,592.07,592.08,11640.0,588.3729,591.3199,581.6241,581.6339,11640.0
2024-02-01 09:35:00,592.06,593.94,586.0,586.0,23860.0,581.6142,583.4611,575.6612,575.6612,23860.0
2024-02-01 09:40:00,587.81,593.0,587.05,591.72,5319.0,577.4392,582.5377,576.6926,581.2802,5319.0
2024-02-01 09:45:00,592.72,594.6,589.36,589.4,2277.0,582.2626,584.1094,578.9619,579.0012,2277.0
2024-02-01 09:50:00,590.42,590.81,589.36,590.62,3045.0,580.0032,580.3863,578.9619,580.1997,3045.0
2024-02-01 09:55:00,589.73,590.07,586.6,590.07,12796.0,579.3254,579.6594,576.2506,579.6594,12796.0
2024-02-01 10:00:00,590.07,591.2,586.14,591.2,4787.0,579.6594,580.7694,575.7987,580.7694,4787.0
2024-02-01 10:05:00,591.27,591.31,589.65,590.85,1041.0,580.8382,580.8775,579.2468,580.4256,1041.0
2024-02-01 10:10:00,590.96,592.29,590.28,590.28,5210.0,580.5337,581.8402,579.8657,579.8657,5210.0
2024-02-01 10:15:00,589.68,591.4,589.68,590.45,2127.0,579.2762,580.9659,579.2762,580.0327,2127.0
2024-02-01 10:20:00,589.8,589.8,586.23,588.5,2754.0,579.3941,579.3941,575.8871,578.1171,2754.0
2024-02-01 10:25:00,588.49,591.07,588.26,590.61,3079.0,578.1072,580.6417,577.8813,580.1898,3079.0
2024-02-01 10:30:00,590.66,591.18,589.95,590.08,11746.0,580.2389,580.7498,579.5415,579.6692,11746.0
2024-02-01 10:35:00,590.34,590.34,586.47,586.47,1353.0,579.9246,579.9246,576.1229,576.1229,1353.0
2024-02-01 10:40:00,586.05,587.74,586.04,587.41,1358.0,575.7103,577.3705,575.7005,577.0463,1358.0
2024-02-01 10:45:00,587.41,588.66,587.41,588.37,4100.0,577.0463,578.2742,577.0463,577.9893,4100.0
2024-02-01 10:50:00,588.15,588.45,587.3,588.45,1035.0,577.7732,578.0679,576.9382,578.0679,1035.0
2024-02-01 10:55:00,588.47,588.88,587.92,588.13,5104.0,578.0876,578.4904,577.5473,577.7536,5104.0
2024-02-01 11:00:00,588.15,589.0,588.15,588.6,1929.0,577.7732,578.6082,577.7732,578.2153,1929.0
2024-02-01 11:05:00,588.6,589.0,588.0,588.72,1400.0,578.2153,578.6082,577.6259,578.3332,1400.0
2024-02-01 11:10:00,588.92,588.92,586.68,586.69,3659.0,578.5296,578.5296,576.3292,576.339,3659.0
2024-02-01 11:15:00,586.62,586.87,585.64,585.64,1339.0,576.2702,576.5158,575.3075,575.3075,1339.0
2024-02-01 11:20:00,585.24,585.68,584.41,585.68,907.0,574.9146,575.3468,574.0992,575.3468,907.0
2024-02-01 11:25:00,585.97,586.31,585.39,586.31,2616.0,575.6317,575.9657,575.0619,575.9657,2616.0
2024-02-01 11:30:00,586.31,587.8,586.3,587.65,4339.0,575.9657,577.4294,575.9559,577.2821,4339.0
2024-02-01 11:35:00,587.73,588.15,587.14,587.76,1300.0,577.3606,577.7732,576.7811,577.3901,1300.0
2024-02-01 11:40:00,588.15,589.43,588.07,589.18,4223.0,577.7732,579.0306,577.6946,578.7851,4223.0
2024-02-01 11:45:00,589.2,589.67,588.85,589.67,1374.0,578.8047,579.2664,578.4609,579.2664,1374.0
2024-02-01 11:50:00,589.65,589.99,589.6,589.99,1250.0,579.2468,579.5808,579.1976,579.5808,1250.0
2024-02-01 11:55:00,590.01,590.4,589.75,590.16,4576.0,579.6004,579.9835,579.345,579.7478,4576.0
2024-02-01 12:00:00,590.16,591.14,590.02,590.77,4848.0,579.7478,580.7105,579.6102,580.347,4848.0
2024-02-01 12:05:00,590.66,590.81,589.9,589.9,3658.0,580.2389,580.3863,579.4924,579.4924,3658.0
2024-02-01 12:10:00,589.86,590.0,588.21,588.43,4022.0,579.4531,579.5906,577.8322,578.0483,4022.0
2024-02-01 12:15:00,587.73,588.41,587.67,587.85,2539.0,577.3606,578.0286,577.3017,577.4785,2539.0
2024-02-01 12:20:00,588.27,590.51,588.16,590.14,4508.0,577.8911,580.0916,577.7831,579.7281,4508.0
2024-02-01 12:25:00,590.22,590.22,589.75,590.19,2125.0,579.8067,579.8067,579.345,579.7772,2125.0
2024-02-01 12:30:00,590.34,590.62,590.33,590.62,800.0,579.9246,580.1997,579.9148,580.1997,800.0
2024-02-01 12:35:00,590.37,590.47,589.93,589.95,4475.0,579.9541,580.0523,579.5218,579.5415,4475.0
2024-02-01 12:40:00,589.73,590.57,589.73,590.51,1600.0,579.3254,580.1505,579.3254,580.0916,1600.0
2024-02-01 12:45:00,590.14,591.21,589.82,591.19,8026.0,579.7281,580.7792,579.4138,580.7596,8026.0
2024-02-01 12:50:00,591.62,591.83,590.51,590.97,11634.0,581.182,581.3883,580.0916,580.5435,11634.0
2024-02-01 12:55:00,591.11,591.35,589.92,590.2,4547.0,580.681,580.9168,579.512,579.7871,4547.0
2024-02-01 13:00:00,590.26,590.27,589.4,589.4,1605.0,579.846,579.8558,579.0012,579.0012,1605.0
2024-02-01 13:05:00,588.95,588.99,588.74,588.77,720.0,578.5591,578.5984,578.3528,578.3823,720.0
2024-02-01 13:10:00,588.83,590.55,588.83,590.55,5306.0,578.4412,580.1309,578.4412,580.1309,5306.0
2024-02-01 13:15:00,590.63,591.68,590.34,591.26,4107.0,580.2095,581.241,579.9246,580.8284,4107.0
2024-02-01 13:20:00,591.29,591.71,591.09,591.39,2170.0,580.8578,581.2704,580.6614,580.9561,2170.0
2024-02-01 13:25:00,591.43,593.13,591.18,593.13,4350.0,580.9954,582.6654,580.7498,582.6654,4350.0
2024-02-01 13:30:00,592.94,596.18,592.94,596.18,2200.0,582.4787,585.6616,582.4787,585.6616,2200.0
2024-02-01 13:35:00,595.96,596.66,593.55,593.85,4960.0,585.4454,586.1331,583.078,583.3727,4960.0
2024-02-01 13:40:00,594.24,594.71,594.23,594.71,200.0,583.7558,584.2175,583.746,584.2175,200.0
2024-02-01 13:45:00,596.17,596.17,594.88,594.88,1501.0,585.6517,585.6517,584.3845,584.3845,1501.0
2024-02-01 13:50:00,595.33,595.4,594.36,594.54,4057.0,584.8266,584.8953,583.8737,584.0505,4057.0
2024-02-01 13:55:00,594.62,595.0,594.61,595.0,4722.0,584.1291,584.5024,584.1193,584.5024,4722.0
2024-02-01 14:00:00,595.0,595.55,594.59,594.84,1100.0,584.5024,585.0427,584.0996,584.3452,1100.0
2024-02-01 14:05:00,595.0,595.13,594.5,594.58,2100.0,584.5024,584.6301,584.0112,584.0898,2100.0
2024-02-01 14:10:00,594.33,595.04,593.95,593.95,963.0,583.8442,584.5417,583.4709,583.4709,963.0
2024-02-01 14:15:00,594.26,594.26,593.77,594.09,1160.0,583.7754,583.7754,583.2941,583.6084,1160.0
2024-02-01 14:20:00,594.1,594.1,593.07,593.73,1707.0,583.6183,583.6183,582.6064,583.2548,1707.0
2024-02-01 14:25:00,593.18,593.86,592.72,593.86,2396.0,582.7145,583.3825,582.2626,583.3825,2396.0
2024-02-01 14:30:00,594.19,594.24,593.59,593.64,1600.0,583.7067,583.7558,583.1173,583.1664,1600.0
2024-02-01 14:35:00,593.86,594.36,593.86,594.03,1797.0,583.3825,583.8737,583.3825,583.5495,1797.0
2024-02-01 14:40:00,594.05,595.06,593.89,594.99,1900.0,583.5691,584.5613,583.412,584.4926,1900.0
2024-02-01 14:45:00,595.58,595.69,594.81,595.57,10899.0,585.0721,585.1802,584.3157,585.0623,10899.0
2024-02-01 14:50:00,595.6,596.72,595.21,596.51,1700.0,585.0918,586.192,584.7087,585.9857,1700.0
2024-02-01 14:55:00,596.68,597.19,596.64,597.14,2050.0,586.1527,586.6537,586.1134,586.6046,2050.0
2024-02-01 15:00:00,596.99,597.96,596.98,597.96,2013.0,586.4573,587.4102,586.4474,587.4102,2013.0
2024-02-01 15:05:00,597.88,598.15,597.59,597.76,2009.0,587.3316,587.5968,587.0467,587.2137,2009.0
2024-02-01 15:10:00,597.84,597.84,597.17,597.8,2021.0,587.2923,587.2923,586.6341,587.253,2021.0
2024-02-01 15:15:00,598.13,598.49,597.93,598.46,1900.0,587.5772,587.9308,587.3807,587.9013,1900.0
2024-02-01 15:20:00,598.34,598.57,597.95,598.43,3721.0,587.7834,588.0094,587.4003,587.8719,3721.0
2024-02-01 15:25:00,598.53,598.99,598.32,598.7,2100.0,587.9701,588.422,587.7638,588.1371,2100.0
2024-02-01 15:30:00,598.91,601.08,598.91,600.61,3641.0,588.3434,590.4751,588.3434,590.0134,3641.0
2024-02-01 15:35:00,601.06,601.06,599.95,600.82,2965.0,590.4555,590.4555,589.365,590.2197,2965.0
2024-02-01 15:40:00,600.79,600.93,600.28,600.31,4010.0,590.1902,590.3278,589.6892,589.7187,4010.0
2024-02-01 15:45:00,600.57,601.85,600.51,601.15,8353.0,589.9741,591.2315,589.9152,590.5439,8353.0
2024-02-01 15:50:00,601.19,601.64,600.51,600.88,20924.0,590.5832,591.0252,589.9152,590.2786,20924.0
2024-02-01 15:55:00,601.26,604.3,601.26,604.3,51258.0,590.6519,593.6383,590.6519,593.6383,51258.0
2024-02-02 09:30:00,603.36,604.58,599.75,602.79,7250.0,592.7149,593.9134,589.1686,592.1549,7250.0
2024-02-02 09:35:00,599.45,599.46,597.61,598.92,1501.0,588.8739,588.8837,587.0663,588.3532,1501.0
2024-02-02 09:40:00,598.92,599.52,596.8,597.62,2205.0,588.3532,588.9426,586.2706,587.0762,2205.0
2024-02-02 09:45:00,597.69,599.03,597.47,598.49,2490.0,587.1449,588.4613,586.9288,587.9308,2490.0
2024-02-02 09:50:00,597.72,598.69,597.24,598.69,3109.0,587.1744,588.1273,586.7029,588.1273,3109.0
2024-02-02 09:55:00,599.39,600.09,598.24,598.25,2920.0,588.8149,589.5026,587.6852,587.695,2920.0
2024-02-02 10:00:00,598.3,599.9,597.3,599.07,2106.0,587.7442,589.3159,586.7618,588.5006,2106.0
2024-02-02 10:05:00,598.87,598.87,596.69,597.74,6183.0,588.3041,588.3041,586.1626,587.194,6183.0
2024-02-02 10:10:00,598.01,598.33,597.49,598.08,3681.0,587.4593,587.7736,586.9484,587.528,3681.0
2024-02-02 10:15:00,598.59,598.59,597.4,597.44,1900.0,588.029,588.029,586.86,586.8993,1900.0
2024-02-02 10:20:00,597.43,597.43,596.32,596.69,1176.0,586.8895,586.8895,585.7991,586.1626,1176.0
2024-02-02 10:25:00,597.0,597.67,597.0,597.67,6442.0,586.4671,587.1253,586.4671,587.1253,6442.0
2024-02-02 10:30:00,597.6,597.72,596.89,597.23,900.0,587.0565,587.1744,586.359,586.693,900.0
2024-02-02 10:35:00,597.76,597.76,595.8,595.92,1700.0,587.2137,587.2137,585.2883,585.4061,1700.0
2024-02-02 10:40:00,595.76,598.01,595.75,598.01,1626.0,585.249,587.4593,585.2391,587.4593,1626.0
2024-02-02 10:45:00,598.41,598.67,597.44,597.44,2202.0,587.8522,588.1076,586.8993,586.8993,2202.0
2024-02-02 10:50:00,597.24,597.92,597.24,597.56,500.0,586.7029,587.3709,586.7029,587.0172,500.0
2024-02-02 10:55:00,597.54,598.4,597.54,598.4,3616.0,586.9976,587.8424,586.9976,587.8424,3616.0
2024-02-02 11:00:00,598.62,598.76,597.59,598.03,700.0,588.0585,588.196,587.0467,587.4789,700.0
2024-02-02 11:05:00,597.81,598.23,597.69,597.7,1400.0,587.2628,587.6754,587.1449,587.1547,1400.0
2024-02-02 11:10:00,598.01,598.24,597.61,597.61,600.0,587.4593,587.6852,587.0663,587.0663,600.0
2024-02-02 11:15:00,598.0,598.65,597.76,597.76,800.0,587.4494,588.088,587.2137,587.2137,800.0
2024-02-02 11:20:00,597.21,597.74,596.48,597.66,3637.0,586.6734,587.194,585.9563,587.1154,3637.0
2024-02-02 11:25:00,597.74,598.1,597.45,597.54,1701.0,587.194,587.5477,586.9092,586.9976,1701.0
2024-02-02 11:30:00,597.33,598.01,596.87,597.05,1716.0,586.7913,587.4593,586.3394,586.5162,1716.0
2024-02-02 11:35:00,597.36,598.01,596.96,597.71,1443.0,586.8207,587.4593,586.4278,587.1646,1443.0
2024-02-02 11:40:00,598.05,598.46,597.25,597.25,2543.0,587.4986,587.9013,586.7127,586.7127,2543.0
2024-02-02 11:45:00,597.54,597.8,597.53,597.8,200.0,586.9976,587.253,586.9877,587.253,200.0
2024-02-02 11:50:00,597.23,597.62,597.23,597.44,978.0,586.693,587.0762,586.693,586.8993,978.0
2024-02-02 11:55:00,597.49,597.49,596.87,597.0,1008.0,586.9484,586.9484,586.3394,586.4671,1008.0
2024-02-02 12:00:00,597.04,597.04,596.33,596.38,920.0,586.5064,586.5064,585.8089,585.858,920.0
2024-02-02 12:05:00,596.93,596.93,595.68,595.68,701.0,586.3983,586.3983,585.1704,585.1704,701.0
2024-02-02 12:10:00,596.09,596.09,595.39,595.48,700.0,585.5731,585.5731,584.8855,584.9739,700.0
2024-02-02 12:15:00,595.74,596.44,595.74,596.18,1240.0,585.2293,585.917,585.2293,585.6616,1240.0
2024-02-02 12:20:00,596.15,596.32,595.86,595.87,900.0,585.6321,585.7991,585.3472,585.357,900.0
2024-02-02 12:25:00,595.85,596.39,595.74,596.02,1865.0,585.3374,585.8679,585.2293,585.5044,1865.0
2024-02-02 12:30:00,595.79,596.22,595.54,595.54,1000.0,585.2784,585.7009,585.0328,585.0328,1000.0
2024-02-02 12:35:00,595.48,595.48,595.21,595.31,500.0,584.9739,584.9739,584.7087,584.8069,500.0
2024-02-02 12:40:00,595.0,595.0,592.36,592.36,1525.0,584.5024,584.5024,581.909,581.909,1525.0
2024-02-02 12:45:00,592.9,594.48,592.54,594.06,1992.0,582.4394,583.9916,582.0858,583.579,1992.0
2024-02-02 12:50:00,593.7,594.25,593.7,594.03,1608.0,583.2253,583.7656,583.2253,583.5495,1608.0
2024-02-02 12:55:00,594.13,594.77,594.13,594.77,603.0,583.6477,584.2764,583.6477,584.2764,603.0
2024-02-02 13:00:00,594.64,595.58,594.6,595.47,1303.0,584.1487,585.0721,584.1094,584.9641,1303.0
2024-02-02 13:05:00,595.65,595.66,594.46,594.46,970.0,585.1409,585.1507,583.9719,583.9719,970.0
2024-02-02 13:10:00,594.67,594.67,593.98,593.98,600.0,584.1782,584.1782,583.5004,583.5004,600.0
2024-02-02 13:15:00,594.25,594.68,593.81,594.37,2600.0,583.7656,584.188,583.3334,583.8835,2600.0
2024-02-02 13:20:00,594.37,594.52,594.0,594.0,760.0,583.8835,584.0308,583.52,583.52,760.0
2024-02-02 13:25:00,594.43,594.43,593.83,593.83,500.0,583.9424,583.9424,583.353,583.353,500.0
2024-02-02 13:30:00,594.15,594.15,593.54,593.54,600.0,583.6674,583.6674,583.0681,583.0681,600.0
2024-02-02 13:35:00,593.94,594.05,593.53,593.99,2180.0,583.4611,583.5691,583.0583,583.5102,2180.0
2024-02-02 13:40:00,593.99,594.07,593.48,593.65,700.0,583.5102,583.5888,583.0092,583.1762,700.0
2024-02-02 13:45:00,593.45,594.08,593.07,593.07,2596.0,582.9797,583.5986,582.6064,582.6064,2596.0
2024-02-02 13:50:00,593.7,593.71,593.08,593.38,3857.0,583.2253,583.2351,582.6163,582.911,3857.0
2024-02-02 13:55:00,593.43,593.66,593.08,593.27,2391.0,582.9601,583.186,582.6163,582.8029,2391.0
2024-02-02 14:00:00,593.3,594.94,593.1,594.32,10062.0,582.8324,584.4434,582.6359,583.8344,10062.0
2024-02-02 14:05:00,594.4,594.55,593.56,593.67,2844.0,583.913,584.0603,583.0878,583.1958,2844.0
2024-02-02 14:10:00,593.85,594.26,593.67,594.12,2444.0,583.3727,583.7754,583.1958,583.6379,2444.0
2024-02-02 14:15:00,594.17,594.42,593.23,593.43,2310.0,583.687,583.9326,582.7636,582.9601,2310.0
2024-02-02 14:20:00,593.8,593.8,592.11,592.53,2738.0,583.3235,583.3235,581.6634,582.076,2738.0
2024-02-02 14:25:00,592.44,592.96,592.29,592.96,900.0,581.9875,582.4984,581.8402,582.4984,900.0
2024-02-02 14:30:00,593.1,593.51,592.44,592.96,3129.0,582.6359,583.0387,581.9875,582.4984,3129.0
2024-02-02 14:35:00,593.2,593.29,592.45,592.49,1767.0,582.7341,582.8225,581.9974,582.0367,1767.0
2024-02-02 14:40:00,592.41,592.71,590.76,591.04,5798.0,581.9581,582.2528,580.3372,580.6122,5798.0
2024-02-02 14:45:00,590.89,591.92,590.75,591.92,2120.0,580.4649,581.4767,580.3274,581.4767,2120.0
2024-02-02 14:50:00,591.95,592.59,591.68,592.15,2015.0,581.5062,582.1349,581.241,581.7027,2015.0
2024-02-02 14:55:00,592.47,593.64,592.31,593.48,1245.0,582.017,583.1664,581.8598,583.0092,1245.0
2024-02-02 15:00:00,593.62,593.62,592.81,593.09,7372.0,583.1467,583.1467,582.351,582.6261,7372.0
2024-02-02 15:05:00,593.0,593.48,592.84,593.3,3162.0,582.5377,583.0092,582.3805,582.8324,3162.0
2024-02-02 15:10:00,593.31,593.58,593.0,593.33,2504.0,582.8422,583.1074,582.5377,582.8618,2504.0
2024-02-02 15:15:00,593.47,594.13,593.0,593.05,3687.0,582.9994,583.6477,582.5377,582.5868,3687.0
2024-02-02 15:20:00,592.62,592.99,592.43,592.43,1602.0,582.1644,582.5278,581.9777,581.9777,1602.0
2024-02-02 15:25:00,592.86,593.66,592.7,593.66,1874.0,582.4001,583.186,582.243,583.186,1874.0
2024-02-02 15:30:00,593.58,593.58,592.82,592.82,1621.0,583.1074,583.1074,582.3608,582.3608,1621.0
2024-02-02 15:35:00,592.32,592.7,592.03,592.4,1849.0,581.8697,582.243,581.5848,581.9482,1849.0
2024-02-02 15:40:00,592.33,592.8,591.94,591.94,3470.0,581.8795,582.3412,581.4964,581.4964,3470.0
2024-02-02 15:45:00,591.93,591.94,590.67,591.49,2975.0,581.4865,581.4964,580.2488,581.0543,2975.0
2024-02-02 15:50:00,591.91,593.64,591.63,593.53,6093.0,581.4669,583.1664,581.1918,583.0583,6093.0
2024-02-02 15:55:00,593.86,594.12,592.38,593.06,38904.0,583.3825,583.6379,581.9286,582.5966,38904.0
2024-02-05 09:30:00,590.85,591.82,588.78,588.78,5061.0,580.4256,581.3785,578.3921,578.3921,5061.0
2024-02-05 09:35:00,589.49,589.49,588.3,589.12,501.0,579.0896,579.0896,577.9206,578.7261,501.0
2024-02-05 09:40:00,588.66,592.39,588.66,590.11,7914.0,578.2742,581.9384,578.2742,579.6987,7914.0
2024-02-05 09:45:00,589.16,591.03,587.68,587.69,2959.0,578.7654,580.6024,577.3115,577.3213,2959.0
2024-02-05 09:50:00,587.73,589.31,586.25,586.72,4069.0,577.3606,578.9128,575.9068,576.3685,4069.0
2024-02-05 09:55:00,585.9,587.47,585.48,587.47,3728.0,575.5629,577.1052,575.1503,577.1052,3728.0
2024-02-05 10:00:00,586.78,586.78,582.88,583.38,3402.0,576.4274,576.4274,572.5962,573.0874,3402.0
2024-02-05 10:05:00,582.47,584.03,582.47,583.99,1895.0,572.1934,573.7259,572.1934,573.6866,1895.0
2024-02-05 10:10:00,583.99,585.21,583.99,584.65,668.0,573.6866,574.8851,573.6866,574.335,668.0
2024-02-05 10:15:00,584.05,584.05,583.35,583.47,800.0,573.7456,573.7456,573.0579,573.1758,800.0
2024-02-05 10:20:00,583.17,583.42,582.43,582.9,1755.0,572.8811,573.1267,572.1541,572.6159,1755.0
2024-02-05 10:25:00,582.96,585.15,582.95,585.14,700.0,572.6748,574.8262,572.665,574.8163,700.0
2024-02-05 10:30:00,585.36,585.84,584.39,584.39,1785.0,575.0325,575.504,574.0796,574.0796,1785.0
2024-02-05 10:35:00,584.39,584.39,583.41,583.41,1752.0,574.0796,574.0796,573.1169,573.1169,1752.0
2024-02-05 10:40:00,583.71,583.71,582.51,582.62,700.0,573.4116,573.4116,572.2327,572.3408,700.0
2024-02-05 10:45:00,582.93,583.43,582.69,583.33,1861.0,572.6453,573.1365,572.4096,573.0383,1861.0
2024-02-05 10:50:00,583.97,584.42,583.3,584.06,3401.0,573.667,574.109,573.0088,573.7554,3401.0
2024-02-05 10:55:00,583.73,583.73,582.65,583.2,2524.0,573.4312,573.4312,572.3703,572.9106,2524.0
2024-02-05 11:00:00,583.64,584.0,583.28,584.0,4269.0,573.3428,573.6964,572.9892,573.6964,4269.0
2024-02-05 11:05:00,584.0,584.0,583.68,583.99,1658.0,573.6964,573.6964,573.3821,573.6866,1658.0
2024-02-05 11:10:00,584.0,584.16,583.7,583.82,2300.0,573.6964,573.8536,573.4017,573.5196,2300.0
2024-02-05 11:15:00,583.93,584.11,583.77,584.0,4592.0,573.6277,573.8045,573.4705,573.6964,4592.0
2024-02-05 11:20:00,584.12,584.13,583.6,583.6,1617.0,573.8143,573.8242,573.3035,573.3035,1617.0
2024-02-05 11:25:00,583.61,584.11,583.24,584.04,3475.0,573.3133,573.8045,572.9499,573.7357,3475.0
2024-02-05 11:30:00,583.85,584.69,583.85,584.02,2618.0,573.5491,574.3743,573.5491,573.7161,2618.0
2024-02-05 11:35:00,584.5,584.64,583.83,583.83,2542.0,574.1876,574.3252,573.5294,573.5294,2542.0
2024-02-05 11:40:00,584.11,584.13,583.77,584.13,600.0,573.8045,573.8242,573.4705,573.8242,600.0
2024-02-05 11:45:00,584.0,584.0,584.0,584.0,300.0,573.6964,573.6964,573.6964,573.6964,300.0
2024-02-05 11:50:00,584.01,584.59,583.23,584.23,5270.0,573.7063,574.276,572.94,573.9224,5270.0
2024-02-05 11:55:00,584.29,584.66,584.22,584.63,1600.0,573.9813,574.3448,573.9126,574.3153,1600.0
2024-02-05 12:00:00,584.28,584.8,583.98,584.45,4055.0,573.9715,574.4823,573.6768,574.1385,4055.0
2024-02-05 12:05:00,584.25,584.34,583.93,584.01,1100.0,573.942,574.0305,573.6277,573.7063,1100.0
2024-02-05 12:10:00,584.0,584.4,583.72,584.15,6025.0,573.6964,574.0894,573.4214,573.8438,6025.0
2024-02-05 12:15:00,584.36,584.4,584.0,584.2,1404.0,574.0501,574.0894,573.6964,573.8929,1404.0
2024-02-05 12:20:00,584.19,584.21,583.9,584.01,862.0,573.8831,573.9027,573.5982,573.7063,862.0
2024-02-05 12:25:00,584.2,584.91,584.2,584.6,2400.0,573.8929,574.5904,573.8929,574.2859,2400.0
2024-02-05 12:30:00,584.65,584.65,584.24,584.62,1705.0,574.335,574.335,573.9322,574.3055,1705.0
2024-02-05 12:35:00,584.65,585.51,584.33,585.5,6834.0,574.335,575.1798,574.0206,575.17,6834.0
2024-02-05 12:40:00,585.85,588.21,585.84,588.21,801.0,575.5138,577.8322,575.504,577.8322,801.0
2024-02-05 12:45:00,588.35,588.35,587.36,587.75,2285.0,577.9697,577.9697,576.9972,577.3803,2285.0
2024-02-05 12:50:00,588.26,588.27,587.5,587.5,1120.0,577.8813,577.8911,577.1347,577.1347,1120.0
2024-02-05 12:55:00,587.43,587.75,586.47,586.7,3744.0,577.0659,577.3803,576.1229,576.3488,3744.0
2024-02-05 13:00:00,586.47,586.68,585.56,586.68,1400.0,576.1229,576.3292,575.2289,576.3292,1400.0
2024-02-05 13:05:00,587.0,587.0,587.0,587.0,300.0,576.6435,576.6435,576.6435,576.6435,300.0
2024-02-05 13:10:00,587.0,587.04,586.83,587.0,2046.0,576.6435,576.6828,576.4765,576.6435,2046.0
2024-02-05 13:15:00,586.89,586.93,586.0,586.59,5114.0,576.5355,576.5748,575.6612,576.2408,5114.0
2024-02-05 13:20:00,586.82,586.83,586.58,586.78,600.0,576.4667,576.4765,576.2309,576.4274,600.0
2024-02-05 13:25:00,586.67,586.8,586.0,586.12,2792.0,576.3193,576.447,575.6612,575.779,2792.0
2024-02-05 13:30:00,586.5,586.5,585.76,585.86,1346.0,576.1523,576.1523,575.4254,575.5236,1346.0
2024-02-05 13:35:00,586.0,586.29,585.65,585.98,2117.0,575.6612,575.946,575.3173,575.6415,2117.0
2024-02-05 13:40:00,586.05,586.05,585.63,585.63,635.0,575.7103,575.7103,575.2977,575.2977,635.0
2024-02-05 13:45:00,585.85,586.34,585.85,586.33,1653.0,575.5138,575.9952,575.5138,575.9853,1653.0
2024-02-05 13:50:00,586.34,586.34,585.86,585.98,605.0,575.9952,575.9952,575.5236,575.6415,605.0
2024-02-05 13:55:00,586.06,586.61,585.77,586.56,7363.0,575.7201,576.2604,575.4352,576.2113,7363.0
2024-02-05 14:00:00,586.58,586.94,586.57,586.94,870.0,576.2309,576.5846,576.2211,576.5846,870.0
2024-02-05 14:05:00,586.71,586.95,586.7,586.78,900.0,576.3586,576.5944,576.3488,576.4274,900.0
2024-02-05 14:10:00,586.7,586.74,586.57,586.57,1200.0,576.3488,576.3881,576.2211,576.2211,1200.0
2024-02-05 14:15:00,586.71,586.71,586.59,586.59,300.0,576.3586,576.3586,576.2408,576.2408,300.0
2024-02-05 14:20:00,586.69,586.94,586.45,586.7,1427.0,576.339,576.5846,576.1032,576.3488,1427.0
2024-02-05 14:25:00,586.7,587.02,586.57,586.86,2883.0,576.3488,576.6632,576.2211,576.506,2883.0
2024-02-05 14:30:00,586.83,587.04,586.45,586.45,1922.0,576.4765,576.6828,576.1032,576.1032,1922.0
2024-02-05 14:35:00,586.74,586.74,586.37,586.56,1200.0,576.3881,576.3881,576.0246,576.2113,1200.0
2024-02-05 14:40:00,586.56,586.56,586.19,586.33,1761.0,576.2113,576.2113,575.8478,575.9853,1761.0
2024-02-05 14:45:00,586.18,586.18,585.55,585.55,1831.0,575.838,575.838,575.2191,575.2191,1831.0
2024-02-05 14:50:00,585.51,585.86,584.92,585.31,12186.0,575.1798,575.5236,574.6002,574.9833,12186.0
2024-02-05 14:55:00,585.29,585.6,585.02,585.18,2033.0,574.9637,575.2682,574.6985,574.8556,2033.0
2024-02-05 15:00:00,585.26,585.26,584.3,584.49,2302.0,574.9342,574.9342,573.9912,574.1778,2302.0
2024-02-05 15:05:00,584.2,584.32,583.94,584.03,1900.0,573.8929,574.0108,573.6375,573.7259,1900.0
2024-02-05 15:10:00,583.92,584.15,583.62,583.81,1875.0,573.6179,573.8438,573.3232,573.5098,1875.0
2024-02-05 15:15:00,583.93,584.53,583.93,584.52,3768.0,573.6277,574.2171,573.6277,574.2073,3768.0
2024-02-05 15:20:00,584.32,585.49,584.32,585.31,1761.0,574.0108,575.1602,574.0108,574.9833,1761.0
2024-02-05 15:25:00,585.5,585.72,585.16,585.29,2511.0,575.17,575.3861,574.836,574.9637,2511.0
2024-02-05 15:30:00,585.08,585.2,584.63,585.19,2427.0,574.7574,574.8753,574.3153,574.8655,2427.0
2024-02-05 15:35:00,585.23,585.23,584.66,584.85,2273.0,574.9047,574.9047,574.3448,574.5315,2273.0
2024-02-05 15:40:00,584.85,584.99,584.31,584.62,4080.0,574.5315,574.669,574.001,574.3055,4080.0
2024-02-05 15:45:00,584.44,584.44,583.3,583.3,5164.0,574.1287,574.1287,573.0088,573.0088,5164.0
2024-02-05 15:50:00,583.58,584.66,583.51,583.86,10755.0,573.2839,574.3448,573.2151,573.5589,10755.0
2024-02-05 15:55:00,583.78,584.09,582.89,583.04,29086.0,573.4803,573.7849,572.606,572.7534,29086.0
2024-02-06 09:30:00,586.93,586.93,586.93,586.93,4071.0,576.5748,576.5748,576.5748,576.5748,4071.0
2024-02-06 09:35:00,584.51,586.73,584.51,584.51,1000.0,574.1975,576.3783,574.1975,574.1975,1000.0
2024-02-06 09:40:00,586.9,586.9,584.56,585.05,837.0,576.5453,576.5453,574.2466,574.7279,837.0
2024-02-06 09:45:00,585.77,586.0,584.91,585.5,6642.0,575.4352,575.6612,574.5904,575.17,6642.0
2024-02-06 09:50:00,585.01,585.43,583.76,584.32,916.0,574.6886,575.1012,573.4607,574.0108,916.0
2024-02-06 09:55:00,583.74,583.74,581.51,581.51,600.0,573.441,573.441,571.2504,571.2504,600.0
2024-02-06 10:00:00,582.93,584.91,582.93,583.82,4243.0,572.6453,574.5904,572.6453,573.5196,4243.0
2024-02-06 10:05:00,584.41,584.41,582.01,582.01,1229.0,574.0992,574.0992,571.7416,571.7416,1229.0
2024-02-06 10:10:00,582.89,583.56,582.02,582.02,1333.0,572.606,573.2642,571.7514,571.7514,1333.0
2024-02-06 10:15:00,582.16,582.87,582.01,582.31,1070.0,571.8889,572.5864,571.7416,572.0363,1070.0
2024-02-06 10:20:00,582.92,583.44,582.18,582.19,1032.0,572.6355,573.1463,571.9086,571.9184,1032.0
2024-02-06 10:25:00,582.29,582.92,582.1,582.57,715.0,572.0166,572.6355,571.83,572.2917,715.0
2024-02-06 10:30:00,582.45,582.94,582.15,582.36,932.0,572.1738,572.6552,571.8791,572.0854,932.0
2024-02-06 10:35:00,582.59,582.59,582.1,582.23,608.0,572.3113,572.3113,571.83,571.9577,608.0
2024-02-06 10:40:00,581.93,581.93,581.15,581.48,1746.0,571.663,571.663,570.8967,571.2209,1746.0
2024-02-06 10:45:00,581.68,581.97,581.41,581.41,1103.0,571.4174,571.7023,571.1521,571.1521,1103.0
2024-02-06 10:50:00,581.65,581.65,580.8,580.81,500.0,571.3879,571.3879,570.5529,570.5627,500.0
2024-02-06 10:55:00,580.81,581.16,580.8,581.16,930.0,570.5627,570.9066,570.5529,570.9066,930.0
2024-02-06 11:00:00,581.68,581.74,581.13,581.32,1100.0,571.4174,571.4763,570.8771,571.0637,1100.0
2024-02-06 11:05:00,580.95,581.04,580.49,580.84,1100.0,570.7003,570.7887,570.2484,570.5922,1100.0
2024-02-06 11:10:00,580.81,580.81,580.35,580.35,200.0,570.5627,570.5627,570.1108,570.1108,200.0
2024-02-06 11:15:00,580.06,580.93,580.06,580.69,1200.0,569.826,570.6806,569.826,570.4448,1200.0
2024-02-06 11:20:00,580.85,581.43,580.85,581.43,900.0,570.602,571.1718,570.602,571.1718,900.0
2024-02-06 11:25:00,581.37,581.38,581.2,581.2,500.0,571.1129,571.1227,570.9459,570.9459,500.0
2024-02-06 11:30:00,581.02,581.07,580.86,580.86,438.0,570.769,570.8181,570.6118,570.6118,438.0
2024-02-06 11:35:00,581.48,581.48,581.05,581.27,500.0,571.2209,571.2209,570.7985,571.0146,500.0
2024-02-06 11:40:00,581.27,581.51,580.86,580.91,1787.0,571.0146,571.2504,570.6118,570.661,1787.0
2024-02-06 11:45:00,580.68,580.82,580.42,580.82,1114.0,570.435,570.5726,570.1796,570.5726,1114.0
2024-02-06 11:50:00,580.82,580.82,580.82,580.82,0.0,570.5726,570.5726,570.5726,570.5726,0.0
2024-02-06 11:55:00,580.85,580.85,580.65,580.8,500.0,570.602,570.602,570.4056,570.5529,500.0
2024-02-06 12:00:00,580.24,580.68,579.66,579.69,3531.0,570.0028,570.435,569.433,569.4625,3531.0
2024-02-06 12:05:00,579.52,579.52,579.5,579.5,200.0,569.2955,569.2955,569.2758,569.2758,200.0
2024-02-06 12:10:00,580.08,580.08,579.68,579.81,300.0,569.8456,569.8456,569.4527,569.5804,300.0
2024-02-06 12:15:00,579.88,580.19,579.88,580.19,300.0,569.6491,569.9537,569.6491,569.9537,300.0
2024-02-06 12:20:00,579.63,579.85,579.34,579.39,1100.0,569.4035,569.6197,569.1187,569.1678,1100.0
2024-02-06 12:25:00,579.71,580.0,579.7,579.79,1000.0,569.4821,569.767,569.4723,569.5607,1000.0
2024-02-06 12:30:00,580.0,580.28,579.7,579.75,1800.0,569.767,570.0421,569.4723,569.5214,1800.0
2024-02-06 12:35:00,579.75,579.8,579.55,579.8,400.0,569.5214,569.5706,569.325,569.5706,400.0
2024-02-06 12:40:00,579.8,580.31,579.8,580.16,2299.0,569.5706,570.0716,569.5706,569.9242,2299.0
2024-02-06 12:45:00,579.89,579.89,579.89,579.89,100.0,569.659,569.659,569.659,569.659,100.0
2024-02-06 12:50:00,580.13,580.43,580.13,580.43,425.0,569.8947,570.1894,569.8947,570.1894,425.0
2024-02-06 12:55:00,580.5,581.05,580.5,581.05,820.0,570.2582,570.7985,570.2582,570.7985,820.0
2024-02-06 13:00:00,580.7,581.57,580.57,581.23,1677.0,570.4547,571.3093,570.327,570.9753,1677.0
2024-02-06 13:05:00,581.51,581.53,581.12,581.45,700.0,571.2504,571.27,570.8673,571.1914,700.0
2024-02-06 13:10:00,581.08,581.46,581.08,581.46,200.0,570.828,571.2013,570.828,571.2013,200.0
2024-02-06 13:15:00,581.37,581.37,581.36,581.37,100.0,571.1129,571.1129,571.103,571.1129,100.0
2024-02-06 13:20:00,580.88,581.46,580.88,581.06,1300.0,570.6315,571.2013,570.6315,570.8083,1300.0
2024-02-06 13:25:00,581.0,581.28,580.86,581.0,1014.0,570.7494,571.0244,570.6118,570.7494,1014.0
2024-02-06 13:30:00,581.0,581.53,580.97,581.2,4015.0,570.7494,571.27,570.7199,570.9459,4015.0
2024-02-06 13:35:00,581.47,581.52,581.23,581.52,800.0,571.2111,571.2602,570.9753,571.2602,800.0
2024-02-06 13:40:00,581.53,581.53,581.19,581.47,2114.0,571.27,571.27,570.936,571.2111,2114.0
2024-02-06 13:45:00,581.21,581.82,580.94,581.19,3184.0,570.9557,571.5549,570.6904,570.936,3184.0
2024-02-06 13:50:00,581.39,581.4,581.24,581.34,320.0,571.1325,571.1423,570.9851,571.0834,320.0
2024-02-06 13:55:00,581.43,581.63,581.05,581.63,1900.0,571.1718,571.3683,570.7985,571.3683,1900.0
2024-02-06 14:00:00,581.41,581.43,581.08,581.43,1600.0,571.1521,571.1718,570.828,571.1718,1600.0
2024-02-06 14:05:00,581.4,581.76,580.47,580.47,3672.0,571.1423,571.496,570.2287,570.2287,3672.0
2024-02-06 14:10:00,580.45,580.7,580.01,580.38,8870.0,570.2091,570.4547,569.7768,570.1403,8870.0
2024-02-06 14:15:00,580.36,581.02,580.07,580.86,3039.0,570.1207,570.769,569.8358,570.6118,3039.0
2024-02-06 14:20:00,580.66,581.39,580.66,581.22,1300.0,570.4154,571.1325,570.4154,570.9655,1300.0
2024-02-06 14:25:00,580.79,581.35,580.49,580.61,800.0,570.5431,571.0932,570.2484,570.3663,800.0
2024-02-06 14:30:00,580.95,581.25,580.95,581.24,837.0,570.7003,570.995,570.7003,570.9851,837.0
2024-02-06 14:35:00,581.25,581.25,580.82,581.25,1700.0,570.995,570.995,570.5726,570.995,1700.0
2024-02-06 14:40:00,581.25,581.26,581.25,581.26,230.0,570.995,571.0048,570.995,571.0048,230.0
2024-02-06 14:45:00,581.27,581.34,580.96,581.09,1000.0,571.0146,571.0834,570.7101,570.8378,1000.0
2024-02-06 14:50:00,581.38,581.39,581.09,581.34,1118.0,571.1227,571.1325,570.8378,571.0834,1118.0
2024-02-06 14:55:00,581.34,581.35,581.31,581.32,700.0,571.0834,571.0932,571.0539,571.0637,700.0
2024-02-06 15:00:00,581.28,581.68,581.13,581.63,2264.0,571.0244,571.4174,570.8771,571.3683,2264.0
2024-02-06 15:05:00,581.63,581.78,581.18,581.38,2405.0,571.3683,571.5156,570.9262,571.1227,2405.0
2024-02-06 15:10:00,581.44,581.53,581.18,581.2,1975.0,571.1816,571.27,570.9262,570.9459,1975.0
2024-02-06 15:15:00,581.46,581.6,581.18,581.6,2743.0,571.2013,571.3388,570.9262,571.3388,2743.0
2024-02-06 15:20:00,581.26,581.58,581.07,581.08,2700.0,571.0048,571.3191,570.8181,570.828,2700.0
2024-02-06 15:25:00,581.21,581.36,581.01,581.19,1685.0,570.9557,571.103,570.7592,570.936,1685.0
2024-02-06 15:30:00,581.0,581.28,580.71,580.94,3140.0,570.7494,571.0244,570.4645,570.6904,3140.0
2024-02-06 15:35:00,580.8,581.7,580.8,581.7,853.0,570.5529,571.437,570.5529,571.437,853.0
2024-02-06 15:40:00,581.98,582.05,581.45,581.45,4646.0,571.7121,571.7809,571.1914,571.1914,4646.0
2024-02-06 15:45:00,581.49,581.68,580.81,580.84,11930.0,571.2307,571.4174,570.5627,570.5922,11930.0
2024-02-06 15:50:00,580.9,581.05,580.61,580.89,4525.0,570.6511,570.7985,570.3663,570.6413,4525.0
2024-02-06 15:55:00,580.89,582.06,580.74,582.0,51647.0,570.6413,571.7907,570.494,571.7317,51647.0
2024-02-07 09:30:00,585.08,585.08,582.99,582.99,3603.0,574.7574,574.7574,572.7043,572.7043,3603.0
2024-02-07 09:35:00,583.34,583.34,580.41,582.49,1630.0,573.0481,573.0481,570.1698,572.2131,1630.0
2024-02-07 09:40:00,580.21,580.32,578.35,579.79,3349.0,569.9733,570.0814,568.1461,569.5607,3349.0
2024-02-07 09:45:00,579.79,580.9,578.51,578.51,2793.0,569.5607,570.6511,568.3033,568.3033,2793.0
2024-02-07 09:50:00,579.94,580.64,579.52,579.8,1258.0,569.7081,570.3957,569.2955,569.5706,1258.0
2024-02-07 09:55:00,579.66,580.77,579.66,580.64,1312.0,569.433,570.5234,569.433,570.3957,1312.0
2024-02-07 10:00:00,580.58,583.63,580.58,583.63,2408.0,570.3368,573.333,570.3368,573.333,2408.0
2024-02-07 10:05:00,584.03,584.23,582.16,583.6,7470.0,573.7259,573.9224,571.8889,573.3035,7470.0
2024-02-07 10:10:00,583.81,586.52,583.39,586.38,7193.0,573.5098,576.172,573.0972,576.0345,7193.0
2024-02-07 10:15:00,586.29,588.79,586.29,588.27,3574.0,575.946,578.4019,575.946,577.8911,3574.0
2024-02-07 10:20:00,588.0,588.35,586.86,587.95,3300.0,577.6259,577.9697,576.506,577.5768,3300.0
2024-02-07 10:25:00,587.78,588.48,587.56,587.9,3084.0,577.4098,578.0974,577.1936,577.5276,3084.0
2024-02-07 10:30:00,587.87,588.05,586.24,586.24,714.0,577.4982,577.675,575.8969,575.8969,714.0
2024-02-07 10:35:00,585.95,585.95,584.79,584.79,1601.0,575.612,575.612,574.4725,574.4725,1601.0
2024-02-07 10:40:00,585.16,586.68,585.16,586.68,1050.0,574.836,576.3292,574.836,576.3292,1050.0
2024-02-07 10:45:00,586.35,586.5,585.81,585.82,2200.0,576.005,576.1523,575.4745,575.4843,2200.0
2024-02-07 10:50:00,585.41,585.68,584.87,585.68,1385.0,575.0816,575.3468,574.5511,575.3468,1385.0
2024-02-07 10:55:00,584.95,585.1,584.95,584.99,300.0,574.6297,574.777,574.6297,574.669,300.0
2024-02-07 11:00:00,585.36,585.36,584.75,585.18,609.0,575.0325,575.0325,574.4332,574.8556,609.0
2024-02-07 11:05:00,585.08,586.66,585.07,585.92,1800.0,574.7574,576.3095,574.7476,575.5826,1800.0
2024-02-07 11:10:00,585.84,585.84,585.84,585.84,100.0,575.504,575.504,575.504,575.504,100.0
2024-02-07 11:15:00,585.86,585.88,585.28,585.88,600.0,575.5236,575.5433,574.9539,575.5433,600.0
2024-02-07 11:20:00,585.65,585.65,585.6,585.6,200.0,575.3173,575.3173,575.2682,575.2682,200.0
2024-02-07 11:25:00,585.8,586.24,585.57,586.06,901.0,575.4647,575.8969,575.2387,575.7201,901.0
2024-02-07 11:30:00,586.06,586.45,585.91,586.18,2463.0,575.7201,576.1032,575.5728,575.838,2463.0
2024-02-07 11:35:00,586.02,586.28,585.71,585.71,2500.0,575.6808,575.9362,575.3763,575.3763,2500.0
2024-02-07 11:40:00,586.25,586.36,586.08,586.3,900.0,575.9068,576.0148,575.7398,575.9559,900.0
2024-02-07 11:45:00,586.29,586.31,585.72,586.09,1825.0,575.946,575.9657,575.3861,575.7496,1825.0
2024-02-07 11:50:00,586.33,586.33,585.78,586.08,900.0,575.9853,575.9853,575.445,575.7398,900.0
2024-02-07 11:55:00,586.18,586.32,585.63,585.75,2238.0,575.838,575.9755,575.2977,575.4156,2238.0
2024-02-07 12:00:00,585.63,585.65,585.42,585.62,600.0,575.2977,575.3173,575.0914,575.2879,600.0
2024-02-07 12:05:00,585.24,585.86,585.24,585.85,600.0,574.9146,575.5236,574.9146,575.5138,600.0
2024-02-07 12:10:00,585.96,586.01,585.45,585.71,1338.0,575.6219,575.671,575.1209,575.3763,1338.0
2024-02-07 12:15:00,585.89,586.72,585.74,586.72,2200.0,575.5531,576.3685,575.4058,576.3685,2200.0
2024-02-07 12:20:00,586.59,586.59,585.78,586.09,1100.0,576.2408,576.2408,575.445,575.7496,1100.0
2024-02-07 12:25:00,585.79,586.05,585.79,585.91,300.0,575.4549,575.7103,575.4549,575.5728,300.0
2024-02-07 12:30:00,585.46,585.46,584.87,585.16,1303.0,575.1307,575.1307,574.5511,574.836,1303.0
2024-02-07 12:35:00,585.55,586.13,585.31,586.02,1325.0,575.2191,575.7889,574.9833,575.6808,1325.0
2024-02-07 12:40:00,585.99,586.34,585.25,586.21,2664.0,575.6513,575.9952,574.9244,575.8675,2664.0
2024-02-07 12:45:00,586.2,586.26,585.8,586.08,2400.0,575.8576,575.9166,575.4647,575.7398,2400.0
2024-02-07 12:50:00,586.26,586.73,585.94,586.29,2100.0,575.9166,576.3783,575.6022,575.946,2100.0
2024-02-07 12:55:00,586.67,586.72,586.45,586.56,1570.0,576.3193,576.3685,576.1032,576.2113,1570.0
2024-02-07 13:00:00,586.79,587.06,586.08,586.75,3856.0,576.4372,576.7025,575.7398,576.3979,3856.0
2024-02-07 13:05:00,586.72,587.06,586.43,586.72,2655.0,576.3685,576.7025,576.0836,576.3685,2655.0
2024-02-07 13:10:00,586.85,587.89,586.84,587.26,7237.0,576.4962,577.5178,576.4863,576.8989,7237.0
2024-02-07 13:15:00,587.49,587.83,587.06,587.52,1900.0,577.1249,577.4589,576.7025,577.1543,1900.0
2024-02-07 13:20:00,587.68,587.68,587.4,587.54,400.0,577.3115,577.3115,577.0365,577.174,400.0
2024-02-07 13:25:00,587.12,588.28,587.12,588.28,2500.0,576.7614,577.9009,576.7614,577.9009,2500.0
2024-02-07 13:30:00,589.31,589.31,588.82,589.18,850.0,578.9128,578.9128,578.4314,578.7851,850.0
2024-02-07 13:35:00,589.59,589.99,589.46,589.53,934.0,579.1878,579.5808,579.0601,579.1289,934.0
2024-02-07 13:40:00,589.25,589.99,588.86,589.99,783.0,578.8538,579.5808,578.4707,579.5808,783.0
2024-02-07 13:45:00,589.71,590.0,589.71,589.76,974.0,579.3057,579.5906,579.3057,579.3548,974.0
2024-02-07 13:50:00,589.78,591.11,589.78,590.9,1358.0,579.3745,580.681,579.3745,580.4747,1358.0
2024-02-07 13:55:00,590.67,590.83,589.87,590.31,1200.0,580.2488,580.4059,579.4629,579.8951,1200.0
2024-02-07 14:00:00,590.0,590.01,588.94,589.23,2009.0,579.5906,579.6004,578.5493,578.8342,2009.0
2024-02-07 14:05:00,589.25,589.82,589.25,589.82,500.0,578.8538,579.4138,578.8538,579.4138,500.0
2024-02-07 14:10:00,590.52,591.19,590.48,590.73,2675.0,580.1014,580.7596,580.0621,580.3077,2675.0
2024-02-07 14:15:00,590.79,591.12,590.3,590.97,900.0,580.3667,580.6908,579.8853,580.5435,900.0
2024-02-07 14:20:00,591.01,591.2,590.45,591.02,510.0,580.5828,580.7694,580.0327,580.5926,510.0
2024-02-07 14:25:00,590.73,591.2,590.73,591.12,500.0,580.3077,580.7694,580.3077,580.6908,500.0
2024-02-07 14:30:00,591.2,591.49,590.79,591.13,4327.0,580.7694,581.0543,580.3667,580.7007,4327.0
2024-02-07 14:35:00,591.1,591.21,590.8,591.05,1224.0,580.6712,580.7792,580.3765,580.6221,1224.0
2024-02-07 14:40:00,591.07,591.07,591.07,591.07,100.0,580.6417,580.6417,580.6417,580.6417,100.0
2024-02-07 14:45:00,590.74,591.04,590.43,590.43,1053.0,580.3175,580.6122,580.013,580.013,1053.0
2024-02-07 14:50:00,590.5,590.5,590.25,590.26,820.0,580.0818,580.0818,579.8362,579.846,820.0
2024-02-07 14:55:00,590.26,590.63,590.26,590.43,1300.0,579.846,580.2095,579.846,580.013,1300.0
2024-02-07 15:00:00,590.33,590.93,590.32,590.52,1700.0,579.9148,580.5042,579.9049,580.1014,1700.0
2024-02-07 15:05:00,590.99,590.99,590.51,590.51,1106.0,580.5631,580.5631,580.0916,580.0916,1106.0
2024-02-07 15:10:00,590.26,590.84,590.18,590.18,1100.0,579.846,580.4158,579.7674,579.7674,1100.0
2024-02-07 15:15:00,590.36,590.93,590.15,590.74,3670.0,579.9442,580.5042,579.7379,580.3175,3670.0
2024-02-07 15:20:00,590.45,590.45,590.06,590.11,2210.0,580.0327,580.0327,579.6495,579.6987,2210.0
2024-02-07 15:25:00,590.64,590.64,589.43,589.43,1615.0,580.2193,580.2193,579.0306,579.0306,1615.0
2024-02-07 15:30:00,589.68,589.99,589.68,589.85,500.0,579.2762,579.5808,579.2762,579.4432,500.0
2024-02-07 15:35:00,589.51,590.52,589.51,590.43,2300.0,579.1092,580.1014,579.1092,580.013,2300.0
2024-02-07 15:40:00,590.26,590.26,589.69,590.05,5237.0,579.846,579.846,579.2861,579.6397,5237.0
2024-02-07 15:45:00,590.11,590.26,589.65,589.7,2610.0,579.6987,579.846,579.2468,579.2959,2610.0
2024-02-07 15:50:00,589.8,590.26,589.52,589.52,7707.0,579.3941,579.846,579.1191,579.1191,7707.0
2024-02-07 15:55:00,589.5,590.65,589.14,590.65,18033.0,579.0994,580.2291,578.7458,580.2291,18033.0
2024-02-08 09:30:00,586.43,588.48,586.23,587.2,3053.0,576.0836,578.0974,575.8871,576.84,3053.0
2024-02-08 09:35:00,585.85,585.87,585.85,585.87,200.0,575.5138,575.5335,575.5138,575.5335,200.0
2024-02-08 09:40:00,585.87,586.48,585.55,585.55,1478.0,575.5335,576.1327,575.2191,575.2191,1478.0
2024-02-08 09:45:00,584.74,586.32,584.74,586.31,868.0,574.4234,575.9755,574.4234,575.9657,868.0
2024-02-08 09:50:00,585.34,586.46,584.77,585.22,2150.0,575.0128,576.113,574.4529,574.8949,2150.0
2024-02-08 09:55:00,585.4,586.84,585.4,585.73,2363.0,575.0717,576.4863,575.0717,575.3959,2363.0
2024-02-08 10:00:00,585.43,586.2,585.36,585.37,600.0,575.1012,575.8576,575.0325,575.0423,600.0
2024-02-08 10:05:00,583.8,583.8,582.19,582.2,400.0,573.5,573.5,571.9184,571.9282,400.0
2024-02-08 10:10:00,581.75,583.63,581.25,583.0,2331.0,571.4861,573.333,570.995,572.7141,2331.0
2024-02-08 10:15:00,583.79,584.4,583.45,584.0,6007.0,573.4902,574.0894,573.1562,573.6964,6007.0
2024-02-08 10:20:00,584.25,584.25,583.37,583.37,3150.0,573.942,573.942,573.0776,573.0776,3150.0
2024-02-08 10:25:00,583.58,583.58,583.01,583.01,200.0,573.2839,573.2839,572.7239,572.7239,200.0
2024-02-08 10:30:00,583.51,583.78,582.87,583.78,300.0,573.2151,573.4803,572.5864,573.4803,300.0
2024-02-08 10:35:00,582.88,583.35,582.7,582.7,600.0,572.5962,573.0579,572.4194,572.4194,600.0
2024-02-08 10:40:00,583.18,583.18,582.49,582.49,1440.0,572.8909,572.8909,572.2131,572.2131,1440.0
2024-02-08 10:45:00,583.13,584.0,582.69,583.88,2644.0,572.8418,573.6964,572.4096,573.5786,2644.0
2024-02-08 10:50:00,583.8,584.3,583.55,583.57,1300.0,573.5,573.9912,573.2544,573.274,1300.0
2024-02-08 10:55:00,583.92,584.06,583.53,583.98,4702.0,573.6179,573.7554,573.2347,573.6768,4702.0
2024-02-08 11:00:00,584.0,584.15,582.33,582.34,3833.0,573.6964,573.8438,572.0559,572.0657,3833.0
2024-02-08 11:05:00,582.63,582.77,582.18,582.18,500.0,572.3506,572.4882,571.9086,571.9086,500.0
2024-02-08 11:10:00,582.13,582.32,582.13,582.31,509.0,571.8594,572.0461,571.8594,572.0363,509.0
2024-02-08 11:15:00,582.39,582.58,582.01,582.58,1350.0,572.1149,572.3015,571.7416,572.3015,1350.0
2024-02-08 11:20:00,582.99,583.21,582.99,583.21,200.0,572.7043,572.9204,572.7043,572.9204,200.0
2024-02-08 11:25:00,583.38,583.38,583.38,583.38,100.0,573.0874,573.0874,573.0874,573.0874,100.0
2024-02-08 11:30:00,582.82,582.92,582.48,582.92,1509.0,572.5373,572.6355,572.2033,572.6355,1509.0
2024-02-08 11:35:00,582.7,582.7,582.7,582.7,100.0,572.4194,572.4194,572.4194,572.4194,100.0
2024-02-08 11:40:00,582.82,582.82,582.65,582.65,400.0,572.5373,572.5373,572.3703,572.3703,400.0
2024-02-08 11:45:00,582.64,583.39,582.64,583.38,302.0,572.3604,573.0972,572.3604,573.0874,302.0
2024-02-08 11:50:00,583.5,583.65,583.25,583.6,2000.0,573.2053,573.3526,572.9597,573.3035,2000.0
2024-02-08 11:55:00,583.75,583.84,583.55,583.78,2131.0,573.4509,573.5393,573.2544,573.4803,2131.0
2024-02-08 12:00:00,583.7,584.29,583.7,584.23,4969.0,573.4017,573.9813,573.4017,573.9224,4969.0
2024-02-08 12:05:00,584.23,584.23,584.23,584.23,0.0,573.9224,573.9224,573.9224,573.9224,0.0
2024-02-08 12:10:00,584.33,585.1,584.32,585.1,800.0,574.0206,574.777,574.0108,574.777,800.0
2024-02-08 12:15:00,585.2,586.1,585.19,585.86,1300.0,574.8753,575.7594,574.8655,575.5236,1300.0
2024-02-08 12:20:00,586.39,586.58,586.39,586.58,400.0,576.0443,576.2309,576.0443,576.2309,400.0
2024-02-08 12:25:00,586.63,586.63,585.75,585.88,2443.0,576.28,576.28,575.4156,575.5433,2443.0
2024-02-08 12:30:00,585.9,586.4,585.9,586.33,1765.0,575.5629,576.0541,575.5629,575.9853,1765.0
2024-02-08 12:35:00,586.33,586.68,585.66,586.02,4593.0,575.9853,576.3292,575.3272,575.6808,4593.0
2024-02-08 12:40:00,586.21,586.71,586.21,586.35,1254.0,575.8675,576.3586,575.8675,576.005,1254.0
2024-02-08 12:45:00,586.17,586.58,586.17,586.46,1300.0,575.8282,576.2309,575.8282,576.113,1300.0
2024-02-08 12:50:00,586.48,586.83,586.19,586.43,3711.0,576.1327,576.4765,575.8478,576.0836,3711.0
2024-02-08 12:55:00,586.44,586.65,586.44,586.65,1007.0,576.0934,576.2997,576.0934,576.2997,1007.0
2024-02-08 13:00:00,586.5,586.76,586.34,586.52,4186.0,576.1523,576.4078,575.9952,576.172,4186.0
2024-02-08 13:05:00,586.33,586.33,585.86,586.1,1122.0,575.9853,575.9853,575.5236,575.7594,1122.0
2024-02-08 13:10:00,586.14,586.16,585.75,585.75,825.0,575.7987,575.8183,575.4156,575.4156,825.0
2024-02-08 13:15:00,586.08,586.08,586.08,586.08,200.0,575.7398,575.7398,575.7398,575.7398,200.0
2024-02-08 13:20:00,586.14,586.15,586.14,586.14,200.0,575.7987,575.8085,575.7987,575.7987,200.0
2024-02-08 13:25:00,586.15,586.17,585.96,586.17,2411.0,575.8085,575.8282,575.6219,575.8282,2411.0
2024-02-08 13:30:00,586.18,586.18,586.17,586.18,594.0,575.838,575.838,575.8282,575.838,594.0
2024-02-08 13:35:00,586.18,586.18,585.64,585.8,2870.0,575.838,575.838,575.3075,575.4647,2870.0
2024-02-08 13:40:00,585.8,585.82,585.62,585.62,1425.0,575.4647,575.4843,575.2879,575.2879,1425.0
2024-02-08 13:45:00,585.82,585.85,585.63,585.82,2501.0,575.4843,575.5138,575.2977,575.4843,2501.0
2024-02-08 13:50:00,585.78,585.85,585.52,585.52,1886.0,575.445,575.5138,575.1896,575.1896,1886.0
2024-02-08 13:55:00,585.77,585.82,585.77,585.82,300.0,575.4352,575.4843,575.4352,575.4843,300.0
2024-02-08 14:00:00,585.86,586.72,585.6,586.39,8023.0,575.5236,576.3685,575.2682,576.0443,8023.0
2024-02-08 14:05:00,586.59,586.68,586.32,586.55,2900.0,576.2408,576.3292,575.9755,576.2015,2900.0
2024-02-08 14:10:00,586.68,586.92,586.47,586.53,1628.0,576.3292,576.5649,576.1229,576.1818,1628.0
2024-02-08 14:15:00,586.58,586.98,586.58,586.97,1520.0,576.2309,576.6239,576.2309,576.614,1520.0
2024-02-08 14:20:00,587.24,587.66,587.24,587.3,2408.0,576.8793,577.2919,576.8793,576.9382,2408.0
2024-02-08 14:25:00,587.59,587.59,587.34,587.41,2601.0,577.2231,577.2231,576.9775,577.0463,2601.0
2024-02-08 14:30:00,587.48,587.77,587.47,587.7,1684.0,577.1151,577.3999,577.1052,577.3312,1684.0
2024-02-08 14:35:00,587.52,587.62,587.24,587.52,1781.0,577.1543,577.2526,576.8793,577.1543,1781.0
2024-02-08 14:40:00,587.54,587.59,587.32,587.32,515.0,577.174,577.2231,576.9579,576.9579,515.0
2024-02-08 14:45:00,587.68,587.69,587.32,587.53,931.0,577.3115,577.3213,576.9579,577.1642,931.0
2024-02-08 14:50:00,587.69,587.94,587.49,587.94,900.0,577.3213,577.5669,577.1249,577.5669,900.0
2024-02-08 14:55:00,587.76,587.77,587.67,587.67,1200.0,577.3901,577.3999,577.3017,577.3017,1200.0
2024-02-08 15:00:00,587.75,588.17,587.65,587.65,2179.0,577.3803,577.7929,577.2821,577.2821,2179.0
2024-02-08 15:05:00,587.6,587.6,587.41,587.6,3942.0,577.2329,577.2329,577.0463,577.2329,3942.0
2024-02-08 15:10:00,587.45,587.72,587.3,587.3,1715.0,577.0856,577.3508,576.9382,576.9382,1715.0
2024-02-08 15:15:00,587.18,587.18,587.15,587.15,200.0,576.8203,576.8203,576.7909,576.7909,200.0
2024-02-08 15:20:00,587.27,587.56,587.27,587.49,1001.0,576.9088,577.1936,576.9088,577.1249,1001.0
2024-02-08 15:25:00,587.49,587.49,587.03,587.14,2044.0,577.1249,577.1249,576.673,576.7811,2044.0
2024-02-08 15:30:00,587.21,587.21,587.2,587.21,100.0,576.8498,576.8498,576.84,576.8498,100.0
2024-02-08 15:35:00,587.32,587.39,587.17,587.39,1008.0,576.9579,577.0266,576.8105,577.0266,1008.0
2024-02-08 15:40:00,587.51,587.63,587.07,587.07,2200.0,577.1445,577.2624,576.7123,576.7123,2200.0
2024-02-08 15:45:00,587.11,587.11,586.36,586.75,2851.0,576.7516,576.7516,576.0148,576.3979,2851.0
2024-02-08 15:50:00,586.42,586.96,585.99,586.09,3436.0,576.0738,576.6042,575.6513,575.7496,3436.0
2024-02-08 15:55:00,586.14,586.51,585.38,585.5,38443.0,575.7987,576.1622,575.0521,575.17,38443.0
2024-02-09 09:30:00,585.39,585.39,585.39,585.39,1974.0,575.0619,575.0619,575.0619,575.0619,1974.0
2024-02-09 09:35:00,586.85,586.85,584.5,585.33,1550.0,576.4962,576.4962,574.1876,575.003,1550.0
2024-02-09 09:40:00,585.68,586.27,585.4,585.4,2700.0,575.3468,575.9264,575.0717,575.0717,2700.0
2024-02-09 09:45:00,585.47,585.61,585.47,585.5,300.0,575.1405,575.278,575.1405,575.17,300.0
2024-02-09 09:50:00,585.23,585.55,584.88,585.52,1501.0,574.9047,575.2191,574.5609,575.1896,1501.0
2024-02-09 09:55:00,585.53,586.29,585.37,586.27,6593.0,575.1995,575.946,575.0423,575.9264,6593.0
2024-02-09 10:00:00,585.93,586.02,585.64,585.64,2120.0,575.5924,575.6808,575.3075,575.3075,2120.0
2024-02-09 10:05:00,585.63,586.4,585.25,585.99,2432.0,575.2977,576.0541,574.9244,575.6513,2432.0
2024-02-09 10:10:00,585.98,586.1,585.27,585.9,1591.0,575.6415,575.7594,574.944,575.5629,1591.0
2024-02-09 10:15:00,585.69,586.33,585.43,585.5,1408.0,575.3566,575.9853,575.1012,575.17,1408.0
2024-02-09 10:20:00,585.43,586.1,585.42,586.0,2924.0,575.1012,575.7594,575.0914,575.6612,2924.0
2024-02-09 10:25:00,586.1,586.21,585.33,585.66,4220.0,575.7594,575.8675,575.003,575.3272,4220.0
2024-02-09 10:30:00,585.36,586.0,585.29,586.0,528.0,575.0325,575.6612,574.9637,575.6612,528.0
2024-02-09 10:35:00,586.0,586.15,585.53,585.53,2608.0,575.6612,575.8085,575.1995,575.1995,2608.0
2024-02-09 10:40:00,585.43,585.81,585.33,585.33,1125.0,575.1012,575.4745,575.003,575.003,1125.0
2024-02-09 10:45:00,585.72,585.72,585.72,585.72,100.0,575.3861,575.3861,575.3861,575.3861,100.0
2024-02-09 10:50:00,585.85,586.0,585.75,586.0,1000.0,575.5138,575.6612,575.4156,575.6612,1000.0
2024-02-09 10:55:00,586.06,587.55,585.87,587.41,5839.0,575.7201,577.1838,575.5335,577.0463,5839.0
2024-02-09 11:00:00,587.34,589.0,587.02,588.51,2477.0,576.9775,578.6082,576.6632,578.1269,2477.0
2024-02-09 11:05:00,588.78,589.8,588.51,588.51,1646.0,578.3921,579.3941,578.1269,578.1269,1646.0
2024-02-09 11:10:00,588.17,588.66,588.17,588.65,600.0,577.7929,578.2742,577.7929,578.2644,600.0
2024-02-09 11:15:00,588.87,589.0,588.64,589.0,1239.0,578.4805,578.6082,578.2546,578.6082,1239.0
2024-02-09 11:20:00,589.47,589.84,589.22,589.23,1313.0,579.0699,579.4334,578.8244,578.8342,1313.0
2024-02-09 11:25:00,589.15,589.29,589.15,589.29,200.0,578.7556,578.8931,578.7556,578.8931,200.0
2024-02-09 11:30:00,589.63,589.63,588.77,588.91,1109.0,579.2271,579.2271,578.3823,578.5198,1109.0
2024-02-09 11:35:00,588.9,589.14,588.51,588.77,2549.0,578.51,578.7458,578.1269,578.3823,2549.0
2024-02-09 11:40:00,588.85,589.14,588.84,589.12,600.0,578.4609,578.7458,578.4511,578.7261,600.0
2024-02-09 11:45:00,588.99,588.99,588.98,588.99,100.0,578.5984,578.5984,578.5886,578.5984,100.0
2024-02-09 11:50:00,588.98,589.42,588.98,589.05,1700.0,578.5886,579.0208,578.5886,578.6574,1700.0
2024-02-09 11:55:00,589.15,589.51,589.03,589.5,1978.0,578.7556,579.1092,578.6377,579.0994,1978.0
2024-02-09 12:00:00,589.47,589.53,589.01,589.02,1175.0,579.0699,579.1289,578.6181,578.6279,1175.0
2024-02-09 12:05:00,588.88,589.07,588.87,589.07,300.0,578.4904,578.677,578.4805,578.677,300.0
2024-02-09 12:10:00,588.8,589.42,588.79,589.25,600.0,578.4118,579.0208,578.4019,578.8538,600.0
2024-02-09 12:15:00,589.21,589.25,589.21,589.25,200.0,578.8145,578.8538,578.8145,578.8538,200.0
2024-02-09 12:20:00,589.25,589.25,588.92,588.92,300.0,578.8538,578.8538,578.5296,578.5296,300.0
2024-02-09 12:25:00,589.21,589.62,589.21,589.37,1200.0,578.8145,579.2173,578.8145,578.9717,1200.0
2024-02-09 12:30:00,589.5,589.5,589.29,589.42,400.0,579.0994,579.0994,578.8931,579.0208,400.0
2024-02-09 12:35:00,589.08,589.08,589.08,589.08,100.0,578.6868,578.6868,578.6868,578.6868,100.0
2024-02-09 12:40:00,589.52,590.29,589.46,590.29,2914.0,579.1191,579.8755,579.0601,579.8755,2914.0
2024-02-09 12:45:00,590.72,590.72,589.56,589.56,1517.0,580.2979,580.2979,579.1584,579.1584,1517.0
2024-02-09 12:50:00,590.2,590.26,590.04,590.26,300.0,579.7871,579.846,579.6299,579.846,300.0
2024-02-09 12:55:00,590.18,591.0,590.15,590.94,1148.0,579.7674,580.5729,579.7379,580.514,1148.0
2024-02-09 13:00:00,591.43,592.98,591.42,592.47,2113.0,580.9954,582.518,580.9855,582.017,2113.0
2024-02-09 13:05:00,591.91,592.5,591.69,592.5,1400.0,581.4669,582.0465,581.2508,582.0465,1400.0
2024-02-09 13:10:00,592.0,592.0,591.27,591.39,600.0,581.5553,581.5553,580.8382,580.9561,600.0
2024-02-09 13:15:00,591.58,591.58,591.53,591.55,600.0,581.1427,581.1427,581.0936,581.1132,600.0
2024-02-09 13:20:00,591.58,591.59,591.19,591.2,800.0,581.1427,581.1525,580.7596,580.7694,800.0
2024-02-09 13:25:00,591.89,592.0,591.89,591.94,800.0,581.4472,581.5553,581.4472,581.4964,800.0
2024-02-09 13:30:00,592.08,592.26,592.08,592.26,667.0,581.6339,581.8107,581.6339,581.8107,667.0
2024-02-09 13:35:00,592.06,592.06,591.28,591.58,1700.0,581.6142,581.6142,580.848,581.1427,1700.0
2024-02-09 13:40:00,591.45,591.45,591.45,591.45,100.0,581.015,581.015,581.015,581.015,100.0
2024-02-09 13:45:00,591.94,592.01,591.44,591.65,1947.0,581.4964,581.5651,581.0052,581.2115,1947.0
2024-02-09 13:50:00,591.55,592.14,591.54,592.14,2750.0,581.1132,581.6928,581.1034,581.6928,2750.0
2024-02-09 13:55:00,592.53,593.2,592.53,592.88,3204.0,582.076,582.7341,582.076,582.4198,3204.0
2024-02-09 14:00:00,592.76,593.56,592.5,593.55,1400.0,582.3019,583.0878,582.0465,583.078,1400.0
2024-02-09 14:05:00,593.27,593.47,592.96,593.02,1478.0,582.8029,582.9994,582.4984,582.5573,1478.0
2024-02-09 14:10:00,592.78,593.39,592.78,593.18,1400.0,582.3215,582.9208,582.3215,582.7145,1400.0
2024-02-09 14:15:00,593.42,593.43,592.92,593.17,669.0,582.9503,582.9601,582.4591,582.7047,669.0
2024-02-09 14:20:00,593.56,594.24,593.26,593.5,836.0,583.0878,583.7558,582.7931,583.0288,836.0
2024-02-09 14:25:00,593.45,593.45,593.45,593.45,200.0,582.9797,582.9797,582.9797,582.9797,200.0
2024-02-09 14:30:00,593.48,593.71,593.27,593.42,1154.0,583.0092,583.2351,582.8029,582.9503,1154.0
2024-02-09 14:35:00,593.3,593.3,592.88,593.0,1417.0,582.8324,582.8324,582.4198,582.5377,1417.0
2024-02-09 14:40:00,593.02,593.47,593.0,593.47,800.0,582.5573,582.9994,582.5377,582.9994,800.0
2024-02-09 14:45:00,593.63,593.81,593.15,593.15,500.0,583.1565,583.3334,582.685,582.685,500.0
2024-02-09 14:50:00,593.25,593.28,593.1,593.1,600.0,582.7833,582.8127,582.6359,582.6359,600.0
2024-02-09 14:55:00,593.07,593.38,593.06,593.23,500.0,582.6064,582.911,582.5966,582.7636,500.0
2024-02-09 15:00:00,593.4,593.4,592.28,592.28,3000.0,582.9306,582.9306,581.8304,581.8304,3000.0
2024-02-09 15:05:00,592.91,592.91,592.5,592.57,1252.0,582.4492,582.4492,582.0465,582.1152,1252.0
2024-02-09 15:10:00,593.02,593.11,592.53,593.0,3059.0,582.5573,582.6457,582.076,582.5377,3059.0
2024-02-09 15:15:00,593.05,593.6,593.05,593.6,803.0,582.5868,583.1271,582.5868,583.1271,803.0
2024-02-09 15:20:00,593.72,593.72,593.25,593.25,1022.0,583.245,583.245,582.7833,582.7833,1022.0
2024-02-09 15:25:00,593.2,593.2,593.0,593.0,1069.0,582.7341,582.7341,582.5377,582.5377,1069.0
2024-02-09 15:30:00,593.17,593.17,592.67,592.69,1828.0,582.7047,582.7047,582.2135,582.2331,1828.0
2024-02-09 15:35:00,592.93,592.93,592.63,592.64,700.0,582.4689,582.4689,582.1742,582.184,700.0
2024-02-09 15:40:00,592.64,592.75,592.31,592.31,1833.0,582.184,582.2921,581.8598,581.8598,1833.0
2024-02-09 15:45:00,592.28,592.28,591.35,591.35,2107.0,581.8304,581.8304,580.9168,580.9168,2107.0
2024-02-09 15:50:00,591.49,591.7,591.04,591.47,6979.0,581.0543,581.2606,580.6122,581.0347,6979.0
2024-02-09 15:55:00,591.32,592.41,591.0,592.41,12378.0,580.8873,581.9581,580.5729,581.9581,12378.0
2024-02-12 09:30:00,592.93,592.93,590.57,590.57,3252.0,582.4689,582.4689,580.1505,580.1505,3252.0
2024-02-12 09:35:00,591.86,592.0,590.75,591.91,1753.0,581.4178,581.5553,580.3274,581.4669,1753.0
2024-02-12 09:40:00,592.55,592.55,592.29,592.38,500.0,582.0956,582.0956,581.8402,581.9286,500.0
2024-02-12 09:45:00,592.54,593.51,592.54,593.13,1782.0,582.0858,583.0387,582.0858,582.6654,1782.0
2024-02-12 09:50:00,594.0,594.19,592.16,592.16,509.0,583.52,583.7067,581.7125,581.7125,509.0
2024-02-12 09:55:00,592.29,592.36,592.27,592.36,700.0,581.8402,581.909,581.8205,581.909,700.0
2024-02-12 10:00:00,591.75,592.76,591.47,591.9,5140.0,581.3097,582.3019,581.0347,581.4571,5140.0
2024-02-12 10:05:00,591.96,592.61,591.32,592.61,9336.0,581.516,582.1545,580.8873,582.1545,9336.0
2024-02-12 10:10:00,592.62,593.67,592.62,593.67,1583.0,582.1644,583.1958,582.1644,583.1958,1583.0
2024-02-12 10:15:00,593.68,593.96,593.0,593.0,2022.0,583.2057,583.4807,582.5377,582.5377,2022.0
2024-02-12 10:20:00,592.35,592.73,591.92,591.92,934.0,581.8991,582.2724,581.4767,581.4767,934.0
2024-02-12 10:25:00,591.86,592.38,591.63,592.38,1089.0,581.4178,581.9286,581.1918,581.9286,1089.0
2024-02-12 10:30:00,592.82,593.61,592.48,592.48,1300.0,582.3608,583.1369,582.0268,582.0268,1300.0
2024-02-12 10:35:00,592.2,592.69,591.84,592.69,2850.0,581.7518,582.2331,581.3981,582.2331,2850.0
2024-02-12 10:40:00,592.45,592.47,592.14,592.14,432.0,581.9974,582.017,581.6928,581.6928,432.0
2024-02-12 10:45:00,592.92,593.13,592.92,593.01,1441.0,582.4591,582.6654,582.4591,582.5475,1441.0
2024-02-12 10:50:00,593.04,593.3,592.61,593.29,1419.0,582.577,582.8324,582.1545,582.8225,1419.0
2024-02-12 10:55:00,593.33,594.02,593.24,594.0,3237.0,582.8618,583.5397,582.7734,583.52,3237.0
2024-02-12 11:00:00,593.95,594.04,593.79,593.9,1918.0,583.4709,583.5593,583.3137,583.4218,1918.0
2024-02-12 11:05:00,593.72,593.72,593.52,593.52,800.0,583.245,583.245,583.0485,583.0485,800.0
2024-02-12 11:10:00,593.45,593.6,593.32,593.6,726.0,582.9797,583.1271,582.852,583.1271,726.0
2024-02-12 11:15:00,593.91,593.96,593.81,593.9,2200.0,583.4316,583.4807,583.3334,583.4218,2200.0
2024-02-12 11:20:00,593.95,594.45,593.94,594.38,2722.0,583.4709,583.9621,583.4611,583.8933,2722.0
2024-02-12 11:25:00,595.71,595.83,595.56,595.83,300.0,585.1998,585.3177,585.0525,585.3177,300.0
2024-02-12 11:30:00,595.31,595.93,595.21,595.93,900.0,584.8069,585.416,584.7087,585.416,900.0
2024-02-12 11:35:00,595.81,595.81,595.48,595.48,500.0,585.2981,585.2981,584.9739,584.9739,500.0
2024-02-12 11:40:00,595.55,595.61,595.52,595.52,332.0,585.0427,585.1016,585.0132,585.0132,332.0
2024-02-12 11:45:00,595.96,596.47,595.91,595.91,600.0,585.4454,585.9464,585.3963,585.3963,600.0
2024-02-12 11:50:00,595.81,595.81,595.81,595.81,150.0,585.2981,585.2981,585.2981,585.2981,150.0
2024-02-12 11:55:00,595.85,596.8,595.85,596.8,1005.0,585.3374,586.2706,585.3374,586.2706,1005.0
2024-02-12 12:00:00,596.7,596.7,596.43,596.64,300.0,586.1724,586.1724,585.9071,586.1134,300.0
2024-02-12 12:05:00,596.48,596.49,596.47,596.47,200.0,585.9563,585.9661,585.9464,585.9464,200.0
2024-02-12 12:10:00,596.5,596.51,595.6,595.83,5835.0,585.9759,585.9857,585.0918,585.3177,5835.0
2024-02-12 12:15:00,596.0,596.05,595.82,595.83,1448.0,585.4847,585.5339,585.3079,585.3177,1448.0
2024-02-12 12:20:00,595.81,595.81,594.87,594.87,2023.0,585.2981,585.2981,584.3747,584.3747,2023.0
2024-02-12 12:25:00,594.81,594.81,594.5,594.5,624.0,584.3157,584.3157,584.0112,584.0112,624.0
2024-02-12 12:30:00,594.4,594.49,594.39,594.4,1000.0,583.913,584.0014,583.9031,583.913,1000.0
2024-02-12 12:35:00,594.1,594.23,594.1,594.23,200.0,583.6183,583.746,583.6183,583.746,200.0
2024-02-12 12:40:00,594.34,594.34,593.57,594.0,2728.0,583.854,583.854,583.0976,583.52,2728.0
2024-02-12 12:45:00,593.94,593.94,593.94,593.94,100.0,583.4611,583.4611,583.4611,583.4611,100.0
2024-02-12 12:50:00,593.76,593.76,593.76,593.76,200.0,583.2843,583.2843,583.2843,583.2843,200.0
2024-02-12 12:55:00,593.57,593.93,593.45,593.93,1153.0,583.0976,583.4513,582.9797,583.4513,1153.0
2024-02-12 13:00:00,593.93,593.93,593.93,593.93,0.0,583.4513,583.4513,583.4513,583.4513,0.0
2024-02-12 13:05:00,593.62,593.83,593.62,593.74,600.0,583.1467,583.353,583.1467,583.2646,600.0
2024-02-12 13:10:00,594.02,594.41,594.02,594.41,660.0,583.5397,583.9228,583.5397,583.9228,660.0
2024-02-12 13:15:00,594.23,594.39,594.23,594.39,500.0,583.746,583.9031,583.746,583.9031,500.0
2024-02-12 13:20:00,594.49,594.49,593.9,593.93,600.0,584.0014,584.0014,583.4218,583.4513,600.0
2024-02-12 13:25:00,593.57,593.75,593.21,593.75,1201.0,583.0976,583.2744,582.744,583.2744,1201.0
2024-02-12 13:30:00,593.56,593.59,593.49,593.59,300.0,583.0878,583.1173,583.019,583.1173,300.0
2024-02-12 13:35:00,593.22,593.32,592.66,592.76,1545.0,582.7538,582.852,582.2037,582.3019,1545.0
2024-02-12 13:40:00,592.68,593.5,592.68,593.5,1318.0,582.2233,583.0288,582.2233,583.0288,1318.0
2024-02-12 13:45:00,593.32,593.32,592.96,593.24,1320.0,582.852,582.852,582.4984,582.7734,1320.0
2024-02-12 13:50:00,593.41,593.54,593.26,593.44,900.0,582.9404,583.0681,582.7931,582.9699,900.0
2024-02-12 13:55:00,593.29,593.37,593.23,593.37,429.0,582.8225,582.9011,582.7636,582.9011,429.0
2024-02-12 14:00:00,593.5,593.52,593.27,593.44,568.0,583.0288,583.0485,582.8029,582.9699,568.0
2024-02-12 14:05:00,593.63,593.63,593.23,593.4,1900.0,583.1565,583.1565,582.7636,582.9306,1900.0
2024-02-12 14:10:00,593.36,594.14,593.34,594.06,8312.0,582.8913,583.6575,582.8717,583.579,8312.0
2024-02-12 14:15:00,593.88,593.88,592.55,592.73,4500.0,583.4021,583.4021,582.0956,582.2724,4500.0
2024-02-12 14:20:00,592.73,593.59,592.5,593.51,2300.0,582.2724,583.1173,582.0465,583.0387,2300.0
2024-02-12 14:25:00,593.63,593.63,592.98,592.98,400.0,583.1565,583.1565,582.518,582.518,400.0
2024-02-12 14:30:00,592.73,592.97,592.72,592.97,575.0,582.2724,582.5082,582.2626,582.5082,575.0
2024-02-12 14:35:00,592.76,593.12,592.66,592.66,900.0,582.3019,582.6555,582.2037,582.2037,900.0
2024-02-12 14:40:00,593.16,593.16,592.57,592.64,1603.0,582.6948,582.6948,582.1152,582.184,1603.0
2024-02-12 14:45:00,592.76,593.01,592.3,592.66,4200.0,582.3019,582.5475,581.85,582.2037,4200.0
2024-02-12 14:50:00,592.65,592.76,591.0,591.5,5060.0,582.1938,582.3019,580.5729,581.0641,5060.0
2024-02-12 14:55:00,591.24,592.01,591.24,591.55,1541.0,580.8087,581.5651,580.8087,581.1132,1541.0
2024-02-12 15:00:00,591.74,591.95,591.61,591.61,1000.0,581.2999,581.5062,581.1722,581.1722,1000.0
2024-02-12 15:05:00,591.7,591.7,591.69,591.7,100.0,581.2606,581.2606,581.2508,581.2606,100.0
2024-02-12 15:10:00,591.97,592.31,591.97,592.31,928.0,581.5258,581.8598,581.5258,581.8598,928.0
2024-02-12 15:15:00,592.37,592.37,592.1,592.13,640.0,581.9188,581.9188,581.6535,581.683,640.0
2024-02-12 15:20:00,592.13,592.4,591.87,591.87,990.0,581.683,581.9482,581.4276,581.4276,990.0
2024-02-12 15:25:00,592.18,592.18,591.68,591.68,1899.0,581.7321,581.7321,581.241,581.241,1899.0
2024-02-12 15:30:00,591.47,591.61,591.27,591.27,1089.0,581.0347,581.1722,580.8382,580.8382,1089.0
2024-02-12 15:35:00,591.33,591.33,590.6,590.61,1328.0,580.8971,580.8971,580.18,580.1898,1328.0
2024-02-12 15:40:00,590.46,590.91,590.31,590.34,2100.0,580.0425,580.4845,579.8951,579.9246,2100.0
2024-02-12 15:45:00,590.49,590.71,590.34,590.52,1296.0,580.0719,580.2881,579.9246,580.1014,1296.0
2024-02-12 15:50:00,590.54,591.03,590.54,590.76,3000.0,580.1211,580.6024,580.1211,580.3372,3000.0
2024-02-12 15:55:00,590.69,590.69,589.42,590.12,12876.0,580.2684,580.2684,579.0208,579.7085,12876.0
2024-02-13 09:30:00,580.0,580.37,574.32,580.16,9230.0,569.767,570.1305,564.1872,569.9242,9230.0
2024-02-13 09:35:00,579.95,580.21,575.4,579.04,4797.0,569.7179,569.9733,565.2482,568.824,4797.0
2024-02-13 09:40:00,578.74,578.74,574.09,574.34,3931.0,568.5293,568.5293,563.9613,564.2069,3931.0
2024-02-13 09:45:00,574.88,576.3,574.11,576.29,1900.0,564.7374,566.1323,563.9809,566.1225,1900.0
2024-02-13 09:50:00,575.49,576.59,575.04,576.47,2048.0,565.3366,566.4172,564.8945,566.2993,2048.0
2024-02-13 09:55:00,576.02,576.04,574.82,575.43,1900.0,565.8572,565.8769,564.6784,565.2777,1900.0
2024-02-13 10:00:00,574.93,575.72,574.21,574.96,1569.0,564.7865,565.5625,564.0792,564.8159,1569.0
2024-02-13 10:05:00,574.09,574.5,572.82,573.0,3662.0,563.9613,564.3641,562.7137,562.8905,3662.0
2024-02-13 10:10:00,573.24,574.96,573.06,573.06,4082.0,563.1263,564.8159,562.9495,562.9495,4082.0
2024-02-13 10:15:00,573.0,573.01,572.0,572.0,700.0,562.8905,562.9003,561.9082,561.9082,700.0
2024-02-13 10:20:00,573.73,575.67,573.73,575.66,3382.0,563.6076,565.5134,563.6076,565.5036,3382.0
2024-02-13 10:25:00,576.25,576.9,575.47,575.71,2400.0,566.0832,566.7217,565.3169,565.5527,2400.0
2024-02-13 10:30:00,576.06,576.78,575.94,576.78,1739.0,565.8965,566.6038,565.7787,566.6038,1739.0
2024-02-13 10:35:00,576.65,577.38,576.6,576.61,2000.0,566.4761,567.1932,566.427,566.4368,2000.0
2024-02-13 10:40:00,577.7,577.74,577.06,577.07,455.0,567.5076,567.5469,566.8789,566.8887,455.0
2024-02-13 10:45:00,576.47,577.41,576.12,576.57,2700.0,566.2993,567.2227,565.9555,566.3975,2700.0
2024-02-13 10:50:00,575.86,576.09,575.5,575.51,1022.0,565.7001,565.926,565.3464,565.3562,1022.0
2024-02-13 10:55:00,575.42,575.92,575.42,575.68,1499.0,565.2678,565.759,565.2678,565.5232,1499.0
2024-02-13 11:00:00,575.82,576.94,575.82,576.74,400.0,565.6608,566.761,565.6608,566.5645,400.0
2024-02-13 11:05:00,576.26,577.48,576.26,576.98,600.0,566.093,567.2915,566.093,566.8003,600.0
2024-02-13 11:10:00,577.46,578.98,577.13,578.27,4622.0,567.2718,568.765,566.9477,568.0675,4622.0
2024-02-13 11:15:00,579.0,579.73,578.88,579.73,511.0,568.7847,569.5018,568.6668,569.5018,511.0
2024-02-13 11:20:00,579.71,580.14,579.3,580.11,2147.0,569.4821,569.9046,569.0794,569.8751,2147.0
2024-02-13 11:25:00,579.67,579.71,579.32,579.42,600.0,569.4428,569.4821,569.099,569.1973,600.0
2024-02-13 11:30:00,579.63,579.98,579.14,579.14,500.0,569.4035,569.7474,568.9222,568.9222,500.0
2024-02-13 11:35:00,579.34,579.34,578.95,579.21,400.0,569.1187,569.1187,568.7355,568.991,400.0
2024-02-13 11:40:00,579.44,580.17,579.03,580.17,2112.0,569.2169,569.934,568.8141,569.934,2112.0
2024-02-13 11:45:00,579.84,582.28,579.83,582.05,1669.0,569.6098,572.0068,569.6,571.7809,1669.0
2024-02-13 11:50:00,581.05,581.05,580.25,580.74,750.0,570.7985,570.7985,570.0126,570.494,750.0
2024-02-13 11:55:00,580.17,580.17,579.54,579.68,700.0,569.934,569.934,569.3151,569.4527,700.0
2024-02-13 12:00:00,579.31,579.64,578.29,579.02,3257.0,569.0892,569.4134,568.0872,568.8043,3257.0
2024-02-13 12:05:00,579.02,579.02,579.02,579.02,0.0,568.8043,568.8043,568.8043,568.8043,0.0
2024-02-13 12:10:00,578.45,578.51,578.24,578.44,400.0,568.2444,568.3033,568.0381,568.2345,400.0
2024-02-13 12:15:00,578.92,578.92,578.92,578.92,100.0,568.7061,568.7061,568.7061,568.7061,100.0
2024-02-13 12:20:00,578.83,578.83,578.52,578.52,568.0,568.6177,568.6177,568.3131,568.3131,568.0
2024-02-13 12:25:00,578.25,578.25,578.24,578.25,100.0,568.0479,568.0479,568.0381,568.0479,100.0
2024-02-13 12:30:00,578.6,579.24,578.6,578.79,884.0,568.3917,569.0204,568.3917,568.5784,884.0
2024-02-13 12:35:00,578.85,578.85,578.3,578.3,500.0,568.6373,568.6373,568.097,568.097,500.0
2024-02-13 12:40:00,578.21,578.63,578.21,578.49,588.0,568.0086,568.4212,568.0086,568.2837,588.0
2024-02-13 12:45:00,578.29,578.29,578.29,578.29,100.0,568.0872,568.0872,568.0872,568.0872,100.0
2024-02-13 12:50:00,578.75,578.75,578.75,578.75,100.0,568.5391,568.5391,568.5391,568.5391,100.0
2024-02-13 12:55:00,578.01,578.01,577.57,577.57,400.0,567.8121,567.8121,567.3799,567.3799,400.0
2024-02-13 13:00:00,576.88,576.88,576.88,576.88,100.0,566.7021,566.7021,566.7021,566.7021,100.0
2024-02-13 13:05:00,576.57,576.64,576.57,576.64,401.0,566.3975,566.4663,566.3975,566.4663,401.0
2024-02-13 13:10:00,576.49,576.49,576.48,576.49,213.0,566.3189,566.3189,566.3091,566.3189,213.0
2024-02-13 13:15:00,576.49,576.49,576.49,576.49,0.0,566.3189,566.3189,566.3189,566.3189,0.0
2024-02-13 13:20:00,576.32,576.56,576.29,576.56,1493.0,566.1519,566.3877,566.1225,566.3877,1493.0
2024-02-13 13:25:00,576.75,577.14,576.75,577.14,266.0,566.5744,566.9575,566.5744,566.9575,266.0
2024-02-13 13:30:00,577.14,577.14,577.14,577.14,0.0,566.9575,566.9575,566.9575,566.9575,0.0
2024-02-13 13:35:00,576.58,576.58,576.04,576.04,500.0,566.4074,566.4074,565.8769,565.8769,500.0
2024-02-13 13:40:00,576.4,577.11,576.4,576.94,2622.0,566.2305,566.928,566.2305,566.761,2622.0
2024-02-13 13:45:00,576.84,576.84,576.83,576.84,100.0,566.6628,566.6628,566.653,566.6628,100.0
2024-02-13 13:50:00,576.75,576.98,576.75,576.98,460.0,566.5744,566.8003,566.5744,566.8003,460.0
2024-02-13 13:55:00,576.75,576.75,576.38,576.4,666.0,566.5744,566.5744,566.2109,566.2305,666.0
2024-02-13 14:00:00,576.48,576.48,575.06,575.06,1203.0,566.3091,566.3091,564.9142,564.9142,1203.0
2024-02-13 14:05:00,574.82,574.96,574.29,574.35,802.0,564.6784,564.8159,564.1578,564.2167,802.0
2024-02-13 14:10:00,573.75,573.75,573.75,573.75,100.0,563.6273,563.6273,563.6273,563.6273,100.0
2024-02-13 14:15:00,573.69,573.69,573.22,573.22,200.0,563.5683,563.5683,563.1066,563.1066,200.0
2024-02-13 14:20:00,573.22,573.22,573.22,573.22,0.0,563.1066,563.1066,563.1066,563.1066,0.0
2024-02-13 14:25:00,572.58,573.23,572.58,573.01,809.0,562.4779,563.1165,562.4779,562.9003,809.0
2024-02-13 14:30:00,572.67,573.31,572.67,573.31,300.0,562.5663,563.1951,562.5663,563.1951,300.0
2024-02-13 14:35:00,573.26,573.59,573.26,573.59,302.0,563.1459,563.4701,563.1459,563.4701,302.0
2024-02-13 14:40:00,573.7,573.74,573.35,573.35,400.0,563.5782,563.6175,563.2343,563.2343,400.0
2024-02-13 14:45:00,573.05,573.05,572.68,572.69,900.0,562.9396,562.9396,562.5762,562.586,900.0
2024-02-13 14:50:00,572.49,572.75,572.12,572.13,1000.0,562.3895,562.6449,562.026,562.0359,1000.0
2024-02-13 14:55:00,572.36,572.39,572.2,572.2,500.0,562.2618,562.2913,562.1046,562.1046,500.0
2024-02-13 15:00:00,572.2,572.2,572.14,572.14,200.0,562.1046,562.1046,562.0457,562.0457,200.0
2024-02-13 15:05:00,571.75,571.75,571.73,571.73,200.0,561.6626,561.6626,561.6429,561.6429,200.0
2024-02-13 15:10:00,571.98,572.39,571.98,572.0,506.0,561.8885,562.2913,561.8885,561.9082,506.0
2024-02-13 15:15:00,571.45,571.45,571.39,571.4,300.0,561.3679,561.3679,561.3089,561.3188,300.0
2024-02-13 15:20:00,571.06,571.47,570.79,571.47,2185.0,560.9848,561.3875,560.7195,561.3875,2185.0
2024-02-13 15:25:00,571.4,571.97,571.21,571.38,1337.0,561.3188,561.8787,561.1321,561.2991,1337.0
2024-02-13 15:30:00,572.03,572.27,571.95,572.21,1029.0,561.9376,562.1734,561.859,562.1145,1029.0
2024-02-13 15:35:00,572.12,572.12,571.72,571.74,1191.0,562.026,562.026,561.6331,561.6528,1191.0
2024-02-13 15:40:00,571.68,572.51,571.48,572.34,3542.0,561.5938,562.4092,561.3973,562.2422,3542.0
2024-02-13 15:45:00,572.53,572.63,572.03,572.15,4513.0,562.4288,562.5271,561.9376,562.0555,4513.0
2024-02-13 15:50:00,572.35,573.34,572.3,573.1,7005.0,562.252,563.2245,562.2029,562.9888,7005.0
2024-02-13 15:55:00,573.25,575.62,573.24,575.59,22597.0,563.1361,565.4643,563.1263,565.4348,22597.0
2024-02-14 09:30:00,580.66,580.66,577.39,578.13,2994.0,570.4154,570.4154,567.2031,567.93,2994.0
2024-02-14 09:35:00,577.46,577.46,574.78,575.64,2286.0,567.2718,567.2718,564.6391,565.4839,2286.0
2024-02-14 09:40:00,575.46,577.99,575.46,577.99,1400.0,565.3071,567.7925,565.3071,567.7925,1400.0
2024-02-14 09:45:00,576.56,577.44,576.56,577.44,200.0,566.3877,567.2522,566.3877,567.2522,200.0
2024-02-14 09:50:00,576.96,578.11,576.96,577.73,975.0,566.7807,567.9104,566.7807,567.5371,975.0
2024-02-14 09:55:00,577.33,578.08,577.25,577.95,975.0,567.1441,567.8809,567.0655,567.7532,975.0
2024-02-14 10:00:00,577.46,577.48,576.4,576.65,1965.0,567.2718,567.2915,566.2305,566.4761,1965.0
2024-02-14 10:05:00,576.49,576.86,576.25,576.26,1807.0,566.3189,566.6824,566.0832,566.093,1807.0
2024-02-14 10:10:00,576.29,576.66,575.3,575.31,5055.0,566.1225,566.4859,565.1499,565.1598,5055.0
2024-02-14 10:15:00,575.02,576.44,575.02,576.0,1419.0,564.8749,566.2698,564.8749,565.8376,1419.0
2024-02-14 10:20:00,575.53,576.46,575.38,576.17,3356.0,565.3759,566.2895,565.2285,566.0046,3356.0
2024-02-14 10:25:00,576.24,576.54,575.53,575.54,2601.0,566.0734,566.3681,565.3759,565.3857,2601.0
2024-02-14 10:30:00,575.39,576.28,575.39,576.2,1025.0,565.2384,566.1127,565.2384,566.0341,1025.0
2024-02-14 10:35:00,576.08,576.09,575.5,575.5,800.0,565.9162,565.926,565.3464,565.3464,800.0
2024-02-14 10:40:00,574.05,574.05,572.82,573.8,685.0,563.922,563.922,562.7137,563.6764,685.0
2024-02-14 10:45:00,574.32,574.32,573.07,573.55,1318.0,564.1872,564.1872,562.9593,563.4308,1318.0
2024-02-14 10:50:00,572.75,572.75,572.09,572.63,953.0,562.6449,562.6449,561.9966,562.5271,953.0
2024-02-14 10:55:00,572.79,572.92,572.79,572.92,300.0,562.6842,562.8119,562.6842,562.8119,300.0
2024-02-14 11:00:00,571.99,571.99,571.66,571.66,700.0,561.8983,561.8983,561.5742,561.5742,700.0
2024-02-14 11:05:00,571.26,572.35,571.26,572.34,701.0,561.1812,562.252,561.1812,562.2422,701.0
2024-02-14 11:10:00,572.51,572.52,571.83,571.84,2156.0,562.4092,562.419,561.7412,561.751,2156.0
2024-02-14 11:15:00,571.23,571.78,571.01,571.3,1000.0,561.1518,561.692,560.9356,561.2205,1000.0
2024-02-14 11:20:00,571.08,572.37,571.07,572.37,900.0,561.0044,562.2716,560.9946,562.2716,900.0
2024-02-14 11:25:00,572.04,572.04,571.97,571.97,200.0,561.9475,561.9475,561.8787,561.8787,200.0
2024-02-14 11:30:00,572.17,572.17,571.39,571.84,1556.0,562.0752,562.0752,561.3089,561.751,1556.0
2024-02-14 11:35:00,572.04,572.11,571.49,571.49,1500.0,561.9475,562.0162,561.4072,561.4072,1500.0
2024-02-14 11:40:00,571.61,571.61,570.84,571.13,1287.0,561.525,561.525,560.7686,561.0535,1287.0
2024-02-14 11:45:00,571.76,572.38,571.56,571.56,2525.0,561.6724,562.2815,561.4759,561.4759,2525.0
2024-02-14 11:50:00,571.81,572.18,571.81,572.11,1922.0,561.7215,562.085,561.7215,562.0162,1922.0
2024-02-14 11:55:00,572.11,572.11,570.99,570.99,500.0,562.0162,562.0162,560.916,560.916,500.0
2024-02-14 12:00:00,570.83,570.83,569.13,569.58,1159.0,560.7588,560.7588,559.0888,559.5309,1159.0
2024-02-14 12:05:00,569.14,569.43,568.6,568.81,2729.0,559.0986,559.3835,558.5682,558.7744,2729.0
2024-02-14 12:10:00,568.8,568.91,568.8,568.9,470.0,558.7646,558.8727,558.7646,558.8629,470.0
2024-02-14 12:15:00,570.04,570.3,569.78,570.28,1107.0,559.9827,560.2382,559.7273,560.2185,1107.0
2024-02-14 12:20:00,570.04,571.02,569.99,571.02,480.0,559.9827,560.9455,559.9336,560.9455,480.0
2024-02-14 12:25:00,571.34,571.48,570.44,570.44,700.0,561.2598,561.3973,560.3757,560.3757,700.0
2024-02-14 12:30:00,570.81,571.48,570.71,571.45,2711.0,560.7392,561.3973,560.6409,561.3679,2711.0
2024-02-14 12:35:00,571.03,572.02,571.03,571.91,4091.0,560.9553,561.9278,560.9553,561.8198,4091.0
2024-02-14 12:40:00,571.55,572.23,571.54,572.17,2100.0,561.4661,562.1341,561.4563,562.0752,2100.0
2024-02-14 12:45:00,572.14,572.19,571.51,572.0,2953.0,562.0457,562.0948,561.4268,561.9082,2953.0
2024-02-14 12:50:00,572.0,572.13,571.85,571.92,1206.0,561.9082,562.0359,561.7608,561.8296,1206.0
2024-02-14 12:55:00,571.98,572.17,571.78,572.17,1010.0,561.8885,562.0752,561.692,562.0752,1010.0
2024-02-14 13:00:00,571.67,572.12,571.67,572.12,500.0,561.584,562.026,561.584,562.026,500.0
2024-02-14 13:05:00,571.83,571.83,571.46,571.46,600.0,561.7412,561.7412,561.3777,561.3777,600.0
2024-02-14 13:10:00,571.07,571.07,570.73,570.73,1652.0,560.9946,560.9946,560.6606,560.6606,1652.0
2024-02-14 13:15:00,570.52,570.52,570.25,570.25,605.0,560.4543,560.4543,560.189,560.189,605.0
2024-02-14 13:20:00,570.2,570.2,569.69,569.69,333.0,560.1399,560.1399,559.6389,559.6389,333.0
2024-02-14 13:25:00,569.9,570.56,569.73,570.56,698.0,559.8452,560.4936,559.6782,560.4936,698.0
2024-02-14 13:30:00,570.81,570.84,570.81,570.84,200.0,560.7392,560.7686,560.7392,560.7686,200.0
2024-02-14 13:35:00,571.01,571.97,571.01,571.6,555.0,560.9356,561.8787,560.9356,561.5152,555.0
2024-02-14 13:40:00,571.57,571.61,570.65,570.65,3991.0,561.4858,561.525,560.582,560.582,3991.0
2024-02-14 13:45:00,570.62,571.51,570.62,571.5,2282.0,560.5525,561.4268,560.5525,561.417,2282.0
2024-02-14 13:50:00,570.52,570.52,570.51,570.51,400.0,560.4543,560.4543,560.4445,560.4445,400.0
2024-02-14 13:55:00,570.13,570.69,569.91,570.69,704.0,560.0712,560.6213,559.855,560.6213,704.0
2024-02-14 14:00:00,570.44,570.86,570.44,570.86,1900.0,560.3757,560.7883,560.3757,560.7883,1900.0
2024-02-14 14:05:00,570.34,570.87,570.15,570.8,1300.0,560.2775,560.7981,560.0908,560.7293,1300.0
2024-02-14 14:10:00,570.93,571.18,570.9,570.94,1233.0,560.857,561.1026,560.8276,560.8669,1233.0
2024-02-14 14:15:00,571.25,571.35,570.77,570.77,1799.0,561.1714,561.2696,560.6999,560.6999,1799.0
2024-02-14 14:20:00,570.67,571.19,570.64,571.0,4634.0,560.6016,561.1125,560.5722,560.9258,4634.0
2024-02-14 14:25:00,571.44,572.48,571.44,571.67,9130.0,561.358,562.3797,561.358,561.584,9130.0
2024-02-14 14:30:00,571.45,571.45,570.74,570.98,5223.0,561.3679,561.3679,560.6704,560.9062,5223.0
2024-02-14 14:35:00,571.09,571.37,570.73,571.07,1795.0,561.0142,561.2893,560.6606,560.9946,1795.0
2024-02-14 14:40:00,571.37,571.37,571.12,571.12,200.0,561.2893,561.2893,561.0437,561.0437,200.0
2024-02-14 14:45:00,571.02,571.3,570.8,571.15,900.0,560.9455,561.2205,560.7293,561.0732,900.0
2024-02-14 14:50:00,571.19,571.2,570.21,570.22,3871.0,561.1125,561.1223,560.1497,560.1596,3871.0
2024-02-14 14:55:00,570.02,570.5,569.59,570.46,1321.0,559.9631,560.4346,559.5407,560.3953,1321.0
2024-02-14 15:00:00,570.42,570.54,569.97,570.5,1740.0,560.356,560.4739,559.914,560.4346,1740.0
2024-02-14 15:05:00,570.5,570.72,570.35,570.5,1800.0,560.4346,560.6507,560.2873,560.4346,1800.0
2024-02-14 15:10:00,570.5,571.41,570.5,571.41,4444.0,560.4346,561.3286,560.4346,561.3286,4444.0
2024-02-14 15:15:00,571.46,571.49,571.11,571.25,746.0,561.3777,561.4072,561.0339,561.1714,746.0
2024-02-14 15:20:00,571.3,571.38,571.26,571.27,1100.0,561.2205,561.2991,561.1812,561.191,1100.0
2024-02-14 15:25:00,571.42,572.33,571.27,571.98,6405.0,561.3384,562.2323,561.191,561.8885,6405.0
2024-02-14 15:30:00,572.18,572.18,571.82,571.9,1087.0,562.085,562.085,561.7313,561.8099,1087.0
2024-02-14 15:35:00,572.13,572.58,572.13,572.41,1950.0,562.0359,562.4779,562.0359,562.3109,1950.0
2024-02-14 15:40:00,572.5,572.5,571.84,571.98,2504.0,562.3993,562.3993,561.751,561.8885,2504.0
2024-02-14 15:45:00,571.75,572.26,571.44,571.44,3349.0,561.6626,562.1636,561.358,561.358,3349.0
2024-02-14 15:50:00,571.66,571.76,570.85,570.86,5635.0,561.5742,561.6724,560.7785,560.7883,5635.0
2024-02-14 15:55:00,571.24,572.85,571.1,572.75,15906.0,561.1616,562.7432,561.024,562.6449,15906.0
2024-02-15 09:30:00,573.64,576.12,573.64,576.12,3684.0,565.0853,567.5283,565.0853,567.5283,3684.0
2024-02-15 09:35:00,575.25,576.06,575.15,575.37,1100.0,566.6713,567.4692,566.5728,566.7895,1100.0
2024-02-15 09:40:00,575.96,576.25,575.1,575.67,2000.0,567.3707,567.6564,566.5236,567.0851,2000.0
2024-02-15 09:45:00,575.5,577.06,575.5,575.58,4230.0,566.9176,568.4543,566.9176,566.9964,4230.0
2024-02-15 09:50:00,575.61,576.04,574.2,574.2,1100.0,567.0259,567.4495,565.637,565.637,1100.0
2024-02-15 09:55:00,574.92,576.07,574.43,576.07,1218.0,566.3462,567.4791,565.8635,567.4791,1218.0
2024-02-15 10:00:00,576.06,578.01,575.79,576.59,2289.0,567.4692,569.3902,567.2033,567.9913,2289.0
2024-02-15 10:05:00,576.44,576.44,575.78,575.78,600.0,567.8436,567.8436,567.1934,567.1934,600.0
2024-02-15 10:10:00,575.55,575.95,575.11,575.95,500.0,566.9668,567.3609,566.5334,567.3609,500.0
2024-02-15 10:15:00,575.44,575.44,574.76,574.76,600.0,566.8585,566.8585,566.1886,566.1886,600.0
2024-02-15 10:20:00,574.55,575.17,573.96,575.05,3100.0,565.9818,566.5925,565.4006,566.4743,3100.0
2024-02-15 10:25:00,574.8,575.7,574.16,574.51,1622.0,566.228,567.1146,565.5976,565.9423,1622.0
2024-02-15 10:30:00,573.87,574.14,573.11,573.65,800.0,565.3119,565.5779,564.5632,565.0952,800.0
2024-02-15 10:35:00,573.07,574.61,573.06,574.3,906.0,564.5238,566.0409,564.514,565.7355,906.0
2024-02-15 10:40:00,574.33,574.67,573.64,574.63,2700.0,565.765,566.1,565.0853,566.0606,2700.0
2024-02-15 10:45:00,575.04,575.25,575.04,575.25,200.0,566.4644,566.6713,566.4644,566.6713,200.0
2024-02-15 10:50:00,575.61,576.04,575.6,576.0,1121.0,567.0259,567.4495,567.0161,567.4101,1121.0
2024-02-15 10:55:00,576.18,576.31,575.42,575.42,2056.0,567.5874,567.7155,566.8388,566.8388,2056.0
2024-02-15 11:00:00,575.25,575.49,574.29,574.29,652.0,566.6713,566.9077,565.7256,565.7256,652.0
2024-02-15 11:05:00,574.3,574.41,573.68,573.68,3000.0,565.7355,565.8438,565.1247,565.1247,3000.0
2024-02-15 11:10:00,573.49,574.34,573.46,573.89,1417.0,564.9376,565.7749,564.908,565.3316,1417.0
2024-02-15 11:15:00,573.65,574.39,573.65,573.68,600.0,565.0952,565.8241,565.0952,565.1247,600.0
2024-02-15 11:20:00,573.63,573.66,571.96,571.96,6254.0,565.0755,565.105,563.4304,563.4304,6254.0
2024-02-15 11:25:00,571.68,571.77,571.47,571.47,400.0,563.1546,563.2432,562.9477,562.9477,400.0
2024-02-15 11:30:00,571.47,572.04,571.32,572.04,400.0,562.9477,563.5092,562.7999,563.5092,400.0
2024-02-15 11:35:00,571.69,571.69,571.56,571.56,300.0,563.1644,563.1644,563.0363,563.0363,300.0
2024-02-15 11:40:00,572.14,573.49,572.14,573.49,800.0,563.6077,564.9376,563.6077,564.9376,800.0
2024-02-15 11:45:00,573.37,574.34,573.33,573.33,600.0,564.8194,565.7749,564.7799,564.7799,600.0
2024-02-15 11:50:00,573.18,574.12,573.04,573.8,800.0,564.6322,565.5582,564.4943,565.2429,800.0
2024-02-15 11:55:00,573.76,574.46,573.7,574.44,1141.0,565.2035,565.8931,565.1444,565.8734,1141.0
2024-02-15 12:00:00,574.77,574.96,574.13,574.35,1910.0,566.1985,566.3856,565.568,565.7847,1910.0
2024-02-15 12:05:00,574.35,574.62,574.13,574.13,538.0,565.7847,566.0507,565.568,565.568,538.0
2024-02-15 12:10:00,574.21,574.21,574.21,574.21,100.0,565.6468,565.6468,565.6468,565.6468,100.0
2024-02-15 12:15:00,573.81,574.5,573.78,574.34,700.0,565.2528,565.9325,565.2232,565.7749,700.0
2024-02-15 12:20:00,574.14,574.14,573.99,574.01,400.0,565.5779,565.5779,565.4301,565.4498,400.0
2024-02-15 12:25:00,573.13,573.56,573.13,573.56,300.0,564.5829,565.0065,564.5829,565.0065,300.0
2024-02-15 12:30:00,573.19,573.76,572.83,572.83,400.0,564.642,565.2035,564.2874,564.2874,400.0
2024-02-15 12:35:00,573.03,573.27,573.03,573.27,200.0,564.4844,564.7208,564.4844,564.7208,200.0
2024-02-15 12:40:00,573.27,573.27,572.97,572.98,200.0,564.7208,564.7208,564.4253,564.4352,200.0
2024-02-15 12:45:00,573.68,573.75,572.73,572.73,1901.0,565.1247,565.1937,564.1889,564.1889,1901.0
2024-02-15 12:50:00,572.3,572.3,572.3,572.3,100.0,563.7653,563.7653,563.7653,563.7653,100.0
2024-02-15 12:55:00,572.97,573.32,572.95,572.95,500.0,564.4253,564.7701,564.4056,564.4056,500.0
2024-02-15 13:00:00,572.49,573.07,572.48,572.51,620.0,563.9525,564.5238,563.9426,563.9722,620.0
2024-02-15 13:05:00,572.5,573.51,572.5,573.18,500.0,563.9623,564.9573,563.9623,564.6322,500.0
2024-02-15 13:10:00,573.13,573.78,573.13,573.77,1820.0,564.5829,565.2232,564.5829,565.2134,1820.0
2024-02-15 13:15:00,573.99,574.2,573.99,574.0,700.0,565.4301,565.637,565.4301,565.44,700.0
2024-02-15 13:20:00,574.51,574.52,574.06,574.1,1910.0,565.9423,565.9522,565.4991,565.5385,1910.0
2024-02-15 13:25:00,574.04,574.51,574.03,574.51,3944.0,565.4794,565.9423,565.4695,565.9423,3944.0
2024-02-15 13:30:00,575.02,575.02,575.01,575.02,100.0,566.4447,566.4447,566.4349,566.4447,100.0
2024-02-15 13:35:00,574.88,575.22,574.2,574.55,2100.0,566.3068,566.6418,565.637,565.9818,2100.0
2024-02-15 13:40:00,574.16,574.16,573.65,573.65,500.0,565.5976,565.5976,565.0952,565.0952,500.0
2024-02-15 13:45:00,573.9,573.91,573.55,573.55,500.0,565.3414,565.3513,564.9967,564.9967,500.0
2024-02-15 13:50:00,573.89,574.57,573.89,574.13,3411.0,565.3316,566.0015,565.3316,565.568,3411.0
2024-02-15 13:55:00,575.01,575.24,574.78,575.24,600.0,566.4349,566.6615,566.2083,566.6615,600.0
2024-02-15 14:00:00,575.13,576.15,575.05,576.14,1214.0,566.5531,567.5579,566.4743,567.548,1214.0
2024-02-15 14:05:00,575.86,576.2,575.51,575.51,623.0,567.2722,567.6071,566.9274,566.9274,623.0
2024-02-15 14:10:00,575.48,575.67,575.43,575.67,800.0,566.8979,567.0851,566.8486,567.0851,800.0
2024-02-15 14:15:00,575.76,576.1,575.76,575.81,762.0,567.1737,567.5086,567.1737,567.223,762.0
2024-02-15 14:20:00,576.44,576.5,576.33,576.5,2900.0,567.8436,567.9027,567.7352,567.9027,2900.0
2024-02-15 14:25:00,576.32,576.32,575.85,576.1,600.0,567.7254,567.7254,567.2624,567.5086,600.0
2024-02-15 14:30:00,576.23,576.64,576.23,576.63,600.0,567.6367,568.0406,567.6367,568.0307,600.0
2024-02-15 14:35:00,576.78,576.78,576.42,576.74,500.0,568.1785,568.1785,567.8239,568.1391,500.0
2024-02-15 14:40:00,576.85,576.85,575.77,576.21,1510.0,568.2475,568.2475,567.1836,567.617,1510.0
2024-02-15 14:45:00,576.01,576.32,576.0,576.25,800.0,567.42,567.7254,567.4101,567.6564,800.0
2024-02-15 14:50:00,576.34,576.75,576.18,576.63,2742.0,567.7451,568.1489,567.5874,568.0307,2742.0
2024-02-15 14:55:00,576.75,577.0,576.58,576.58,1384.0,568.1489,568.3952,567.9815,567.9815,1384.0
2024-02-15 15:00:00,576.37,576.37,576.07,576.07,400.0,567.7746,567.7746,567.4791,567.4791,400.0
2024-02-15 15:05:00,576.15,576.22,575.92,575.95,1500.0,567.5579,567.6268,567.3313,567.3609,1500.0
2024-02-15 15:10:00,575.88,576.22,575.88,575.95,1900.0,567.2919,567.6268,567.2919,567.3609,1900.0
2024-02-15 15:15:00,575.98,576.4,575.86,575.9,1200.0,567.3904,567.8042,567.2722,567.3116,1200.0
2024-02-15 15:20:00,575.9,576.16,575.72,575.72,1300.0,567.3116,567.5677,567.1343,567.1343,1300.0
2024-02-15 15:25:00,575.8,576.27,575.62,576.25,2100.0,567.2131,567.6761,567.0358,567.6564,2100.0
2024-02-15 15:30:00,576.55,576.72,576.41,576.46,1196.0,567.9519,568.1194,567.814,567.8633,1196.0
2024-02-15 15:35:00,576.62,576.62,575.88,575.88,2237.0,568.0209,568.0209,567.2919,567.2919,2237.0
2024-02-15 15:40:00,576.0,576.0,575.62,575.92,1533.0,567.4101,567.4101,567.0358,567.3313,1533.0
2024-02-15 15:45:00,575.74,575.74,574.93,574.93,2823.0,567.154,567.154,566.3561,566.3561,2823.0
2024-02-15 15:50:00,575.05,575.35,574.77,575.2,3539.0,566.4743,566.7698,566.1985,566.6221,3539.0
2024-02-15 15:55:00,575.14,576.15,574.84,576.15,26688.0,566.563,567.5579,566.2674,567.5579,26688.0
2024-02-16 09:30:00,573.25,575.0,573.14,575.0,12841.0,564.7011,566.425,564.5928,566.425,12841.0
2024-02-16 09:35:00,573.81,575.2,572.44,574.8,700.0,565.2528,566.6221,563.9032,566.228,700.0
2024-02-16 09:40:00,574.8,574.8,574.8,574.8,0.0,566.228,566.228,566.228,566.228,0.0
2024-02-16 09:45:00,574.8,574.8,574.36,574.45,500.0,566.228,566.228,565.7946,565.8832,500.0
2024-02-16 09:50:00,575.34,575.34,573.5,575.25,2000.0,566.76,566.76,564.9474,566.6713,2000.0
2024-02-16 09:55:00,574.16,574.16,572.0,572.0,1451.0,565.5976,565.5976,563.4698,563.4698,1451.0
2024-02-16 10:00:00,572.0,572.0,571.12,571.94,1057.0,563.4698,563.4698,562.6029,563.4107,1057.0
2024-02-16 10:05:00,572.74,573.67,571.97,571.98,2000.0,564.1987,565.1149,563.4402,563.4501,2000.0
2024-02-16 10:10:00,572.08,574.68,572.08,574.42,1818.0,563.5486,566.1098,563.5486,565.8537,1818.0
2024-02-16 10:15:00,573.92,574.15,573.7,573.7,985.0,565.3611,565.5877,565.1444,565.1444,985.0
2024-02-16 10:20:00,573.14,573.53,572.34,573.09,2382.0,564.5928,564.977,563.8047,564.5435,2382.0
2024-02-16 10:25:00,573.73,573.73,572.34,573.11,600.0,565.174,565.174,563.8047,564.5632,600.0
2024-02-16 10:30:00,573.06,573.06,572.86,572.87,300.0,564.514,564.514,564.317,564.3268,300.0
2024-02-16 10:35:00,573.23,573.99,573.22,573.94,466.0,564.6814,565.4301,564.6716,565.3809,466.0
2024-02-16 10:40:00,574.53,574.68,574.5,574.5,300.0,565.9621,566.1098,565.9325,565.9325,300.0
2024-02-16 10:45:00,575.66,575.88,575.22,575.88,500.0,567.0752,567.2919,566.6418,567.2919,500.0
2024-02-16 10:50:00,575.96,576.35,575.84,576.12,707.0,567.3707,567.7549,567.2525,567.5283,707.0
2024-02-16 10:55:00,576.42,576.42,575.07,575.07,2745.0,567.8239,567.8239,566.494,566.494,2745.0
2024-02-16 11:00:00,574.95,575.56,574.94,575.49,300.0,566.3758,566.9767,566.3659,566.9077,300.0
2024-02-16 11:05:00,575.42,576.68,575.42,576.16,300.0,566.8388,568.08,566.8388,567.5677,300.0
2024-02-16 11:10:00,576.19,576.7,576.07,576.57,600.0,567.5973,568.0997,567.4791,567.9716,600.0
2024-02-16 11:15:00,576.71,576.83,576.71,576.83,700.0,568.1095,568.2278,568.1095,568.2278,700.0
2024-02-16 11:20:00,576.87,576.87,575.79,576.44,1160.0,568.2672,568.2672,567.2033,567.8436,1160.0
2024-02-16 11:25:00,577.09,577.31,577.09,577.09,300.0,568.4839,568.7006,568.4839,568.4839,300.0
2024-02-16 11:30:00,577.49,578.38,577.48,578.38,500.0,568.8779,569.7546,568.8681,569.7546,500.0
2024-02-16 11:35:00,578.38,578.38,578.38,578.38,0.0,569.7546,569.7546,569.7546,569.7546,0.0
2024-02-16 11:40:00,577.69,578.1,577.49,577.5,1115.0,569.0749,569.4788,568.8779,568.8878,1115.0
2024-02-16 11:45:00,577.5,577.5,577.5,577.5,0.0,568.8878,568.8878,568.8878,568.8878,0.0
2024-02-16 11:50:00,576.76,576.78,576.6,576.67,400.0,568.1588,568.1785,568.0012,568.0701,400.0
2024-02-16 11:55:00,576.09,576.54,575.28,575.28,4580.0,567.4988,567.9421,566.7009,566.7009,4580.0
2024-02-16 12:00:00,575.28,575.28,575.28,575.28,0.0,566.7009,566.7009,566.7009,566.7009,0.0
2024-02-16 12:05:00,575.6,575.76,575.6,575.75,300.0,567.0161,567.1737,567.0161,567.1639,300.0
2024-02-16 12:10:00,575.89,576.13,575.79,576.13,638.0,567.3018,567.5382,567.2033,567.5382,638.0
2024-02-16 12:15:00,576.08,576.08,575.94,575.94,300.0,567.4889,567.4889,567.351,567.351,300.0
2024-02-16 12:20:00,576.28,576.28,576.28,576.28,300.0,567.686,567.686,567.686,567.686,300.0
2024-02-16 12:25:00,575.99,576.5,575.99,576.5,1601.0,567.4003,567.9027,567.4003,567.9027,1601.0
2024-02-16 12:30:00,576.63,576.99,576.35,576.48,600.0,568.0307,568.3854,567.7549,567.883,600.0
2024-02-16 12:35:00,576.23,576.23,576.23,576.23,100.0,567.6367,567.6367,567.6367,567.6367,100.0
2024-02-16 12:40:00,576.26,576.26,576.26,576.26,100.0,567.6663,567.6663,567.6663,567.6663,100.0
2024-02-16 12:45:00,576.7,576.7,576.37,576.38,200.0,568.0997,568.0997,567.7746,567.7845,200.0
2024-02-16 12:50:00,575.8,575.8,575.65,575.65,200.0,567.2131,567.2131,567.0653,567.0653,200.0
2024-02-16 12:55:00,575.34,575.34,575.33,575.33,209.0,566.76,566.76,566.7501,566.7501,209.0
2024-02-16 13:00:00,575.52,575.52,574.76,574.76,1400.0,566.9373,566.9373,566.1886,566.1886,1400.0
2024-02-16 13:05:00,574.64,575.12,574.58,575.12,793.0,566.0704,566.5433,566.0113,566.5433,793.0
2024-02-16 13:10:00,575.17,575.17,575.12,575.12,211.0,566.5925,566.5925,566.5433,566.5433,211.0
2024-02-16 13:15:00,575.02,575.9,575.02,575.9,610.0,566.4447,567.3116,566.4447,567.3116,610.0
2024-02-16 13:20:00,575.82,576.21,575.82,576.21,600.0,567.2328,567.617,567.2328,567.617,600.0
2024-02-16 13:25:00,576.42,576.42,576.09,576.09,300.0,567.8239,567.8239,567.4988,567.4988,300.0
2024-02-16 13:30:00,576.31,576.31,575.88,576.09,662.0,567.7155,567.7155,567.2919,567.4988,662.0
2024-02-16 13:35:00,575.78,575.78,575.78,575.78,100.0,567.1934,567.1934,567.1934,567.1934,100.0
2024-02-16 13:40:00,576.05,576.06,576.04,576.06,200.0,567.4594,567.4692,567.4495,567.4692,200.0
2024-02-16 13:45:00,576.05,576.05,576.04,576.05,100.0,567.4594,567.4594,567.4495,567.4594,100.0
2024-02-16 13:50:00,576.07,576.07,575.56,575.98,800.0,567.4791,567.4791,566.9767,567.3904,800.0
2024-02-16 13:55:00,575.63,576.03,575.61,576.03,700.0,567.0456,567.4397,567.0259,567.4397,700.0
2024-02-16 14:00:00,576.05,576.05,574.69,574.69,2461.0,567.4594,567.4594,566.1197,566.1197,2461.0
2024-02-16 14:05:00,574.88,574.88,574.69,574.83,308.0,566.3068,566.3068,566.1197,566.2576,308.0
2024-02-16 14:10:00,575.24,575.25,574.72,574.72,690.0,566.6615,566.6713,566.1492,566.1492,690.0
2024-02-16 14:15:00,574.6,574.6,574.41,574.41,736.0,566.031,566.031,565.8438,565.8438,736.0
2024-02-16 14:20:00,573.97,574.48,573.97,574.48,700.0,565.4104,565.9128,565.4104,565.9128,700.0
2024-02-16 14:25:00,574.77,574.77,574.38,574.38,200.0,566.1985,566.1985,565.8143,565.8143,200.0
2024-02-16 14:30:00,574.38,574.38,573.41,574.07,1228.0,565.8143,565.8143,564.8588,565.5089,1228.0
2024-02-16 14:35:00,573.24,573.24,572.96,572.96,400.0,564.6913,564.6913,564.4155,564.4155,400.0
2024-02-16 14:40:00,572.44,572.44,572.44,572.44,100.0,563.9032,563.9032,563.9032,563.9032,100.0
2024-02-16 14:45:00,572.27,572.27,571.0,571.04,1384.0,563.7358,563.7358,562.4847,562.5241,1384.0
2024-02-16 14:50:00,570.86,571.41,570.03,570.03,1200.0,562.3468,562.8886,561.5292,561.5292,1200.0
2024-02-16 14:55:00,570.84,570.98,570.38,570.5,2135.0,562.3271,562.465,561.8739,561.9922,2135.0
2024-02-16 15:00:00,570.5,570.9,569.88,569.88,1767.0,561.9922,562.3862,561.3814,561.3814,1767.0
2024-02-16 15:05:00,569.9,570.1,569.64,569.97,2244.0,561.4011,561.5981,561.145,561.4701,2244.0
2024-02-16 15:10:00,569.81,569.91,569.59,569.59,600.0,561.3124,561.4109,561.0957,561.0957,600.0
2024-02-16 15:15:00,569.28,569.43,569.28,569.43,300.0,560.7903,560.9381,560.7903,560.9381,300.0
2024-02-16 15:20:00,569.88,570.11,569.64,570.11,1000.0,561.3814,561.608,561.145,561.608,1000.0
2024-02-16 15:25:00,569.93,570.18,569.49,570.18,1000.0,561.4307,561.6769,560.9972,561.6769,1000.0
2024-02-16 15:30:00,570.52,570.62,570.29,570.38,2003.0,562.0119,562.1104,561.7853,561.8739,2003.0
2024-02-16 15:35:00,570.23,570.34,569.98,570.34,1600.0,561.7262,561.8345,561.4799,561.8345,1600.0
2024-02-16 15:40:00,570.5,570.5,569.46,569.46,3445.0,561.9922,561.9922,560.9677,560.9677,3445.0
2024-02-16 15:45:00,569.84,569.84,568.86,568.86,1643.0,561.342,561.342,560.3766,560.3766,1643.0
2024-02-16 15:50:00,568.93,570.14,568.77,569.49,3801.0,560.4456,561.6375,560.288,560.9972,3801.0
2024-02-16 15:55:00,569.88,570.0,568.07,568.65,26701.0,561.3814,561.4996,559.5984,560.1697,26701.0
2024-02-20 09:30:00,559.38,560.04,556.58,556.58,14105.0,551.038,551.6881,548.2797,548.2797,14105.0
2024-02-20 09:35:00,556.11,557.8,554.91,555.58,4958.0,547.8167,549.4815,546.6346,547.2947,4958.0
2024-02-20 09:40:00,556.43,559.15,556.0,556.6,5606.0,548.132,550.8114,547.7084,548.2994,5606.0
2024-02-20 09:45:00,556.62,556.67,554.24,554.24,5147.0,548.3191,548.3684,545.9746,545.9746,5147.0
2024-02-20 09:50:00,554.89,556.25,554.22,554.22,2966.0,546.6149,547.9547,545.9549,545.9549,2966.0
2024-02-20 09:55:00,553.3,553.97,551.18,552.24,2552.0,545.0487,545.7087,542.9603,544.0045,2552.0
2024-02-20 10:00:00,552.4,556.85,552.4,555.7,7387.0,544.1621,548.5457,544.1621,547.4129,7387.0
2024-02-20 10:05:00,556.18,556.18,554.45,554.92,3433.0,547.8857,547.8857,546.1815,546.6445,3433.0
2024-02-20 10:10:00,555.03,556.27,554.63,556.19,6771.0,546.7529,547.9744,546.3588,547.8956,6771.0
2024-02-20 10:15:00,556.19,558.52,556.14,558.52,2252.0,547.8956,550.1908,547.8463,550.1908,2252.0
2024-02-20 10:20:00,558.09,558.09,556.83,558.06,1887.0,549.7672,549.7672,548.526,549.7377,1887.0
2024-02-20 10:25:00,557.65,558.79,557.65,558.32,1352.0,549.3338,550.4568,549.3338,549.9938,1352.0
2024-02-20 10:30:00,558.61,558.92,557.9,558.9,3024.0,550.2795,550.5848,549.5801,550.5651,3024.0
2024-02-20 10:35:00,558.72,558.74,555.98,555.98,2960.0,550.3878,550.4075,547.6887,547.6887,2960.0
2024-02-20 10:40:00,556.86,557.06,556.51,556.76,1919.0,548.5556,548.7526,548.2108,548.4571,1919.0
2024-02-20 10:45:00,556.77,557.57,556.46,557.22,4190.0,548.4669,549.255,548.1615,548.9102,4190.0
2024-02-20 10:50:00,557.26,557.58,557.13,557.42,1800.0,548.9496,549.2648,548.8215,549.1072,1800.0
2024-02-20 10:55:00,556.92,557.52,556.9,557.34,900.0,548.6147,549.2057,548.595,549.0284,900.0
2024-02-20 11:00:00,557.5,557.5,556.15,556.15,400.0,549.186,549.186,547.8562,547.8562,400.0
2024-02-20 11:05:00,556.72,557.05,555.9,555.91,1401.0,548.4177,548.7427,547.6099,547.6197,1401.0
2024-02-20 11:10:00,555.98,555.98,555.76,555.76,200.0,547.6887,547.6887,547.472,547.472,200.0
2024-02-20 11:15:00,555.89,556.35,555.89,556.09,3784.0,547.6,548.0532,547.6,547.797,3784.0
2024-02-20 11:20:00,556.3,557.32,555.86,556.41,2932.0,548.0039,549.0087,547.5705,548.1123,2932.0
2024-02-20 11:25:00,556.44,557.39,556.38,557.25,2006.0,548.1418,549.0777,548.0827,548.9397,2006.0
2024-02-20 11:30:00,557.17,557.17,556.27,556.28,800.0,548.8609,548.8609,547.9744,547.9842,800.0
2024-02-20 11:35:00,556.29,556.75,556.07,556.75,3100.0,547.9941,548.4472,547.7773,548.4472,3100.0
2024-02-20 11:40:00,556.3,556.3,555.78,556.06,2106.0,548.0039,548.0039,547.4917,547.7675,2106.0
2024-02-20 11:45:00,556.39,556.93,555.7,555.71,2712.0,548.0926,548.6245,547.4129,547.4227,2712.0
2024-02-20 11:50:00,556.06,556.69,556.06,556.69,1000.0,547.7675,548.3881,547.7675,548.3881,1000.0
2024-02-20 11:55:00,556.61,556.61,556.01,556.33,1126.0,548.3093,548.3093,547.7182,548.0335,1126.0
2024-02-20 12:00:00,555.63,555.63,555.16,555.42,601.0,547.3439,547.3439,546.8809,547.137,601.0
2024-02-20 12:05:00,555.39,555.81,555.37,555.46,500.0,547.1075,547.5212,547.0878,547.1764,500.0
2024-02-20 12:10:00,555.16,556.02,555.16,555.89,819.0,546.8809,547.7281,546.8809,547.6,819.0
2024-02-20 12:15:00,556.11,556.11,555.78,556.06,870.0,547.8167,547.8167,547.4917,547.7675,870.0
2024-02-20 12:20:00,556.19,556.19,555.32,555.54,3316.0,547.8956,547.8956,547.0385,547.2552,3316.0
2024-02-20 12:25:00,555.28,556.08,555.28,555.83,1100.0,546.9991,547.7872,546.9991,547.5409,1100.0
2024-02-20 12:30:00,555.87,556.23,555.87,556.23,339.0,547.5803,547.935,547.5803,547.935,339.0
2024-02-20 12:35:00,556.73,556.96,556.15,556.15,589.0,548.4275,548.6541,547.8562,547.8562,589.0
2024-02-20 12:40:00,555.85,556.21,555.51,556.07,2159.0,547.5606,547.9153,547.2257,547.7773,2159.0
2024-02-20 12:45:00,556.6,556.86,556.15,556.58,888.0,548.2994,548.5556,547.8562,548.2797,888.0
2024-02-20 12:50:00,556.13,557.18,555.96,556.97,2090.0,547.8365,548.8708,547.669,548.6639,2090.0
2024-02-20 12:55:00,556.8,557.11,556.74,557.1,1306.0,548.4965,548.8018,548.4374,548.792,1306.0
2024-02-20 13:00:00,556.99,557.1,556.82,557.07,2100.0,548.6836,548.792,548.5162,548.7624,2100.0
2024-02-20 13:05:00,557.01,557.5,556.84,557.5,1600.0,548.7033,549.186,548.5359,549.186,1600.0
2024-02-20 13:10:00,557.57,557.59,557.53,557.58,1100.0,549.255,549.2747,549.2156,549.2648,1100.0
2024-02-20 13:15:00,557.54,557.54,556.11,556.67,4653.0,549.2254,549.2254,547.8167,548.3684,4653.0
2024-02-20 13:20:00,557.06,557.58,557.06,557.58,1400.0,548.7526,549.2648,548.7526,549.2648,1400.0
2024-02-20 13:25:00,557.46,557.46,556.38,556.38,700.0,549.1466,549.1466,548.0827,548.0827,700.0
2024-02-20 13:30:00,555.87,555.87,555.39,555.39,1501.0,547.5803,547.5803,547.1075,547.1075,1501.0
2024-02-20 13:35:00,555.55,555.55,555.55,555.55,100.0,547.2651,547.2651,547.2651,547.2651,100.0
2024-02-20 13:40:00,555.68,556.21,555.68,556.16,400.0,547.3932,547.9153,547.3932,547.866,400.0
2024-02-20 13:45:00,556.5,556.51,556.5,556.5,100.0,548.2009,548.2108,548.2009,548.2009,100.0
2024-02-20 13:50:00,556.3,556.91,556.29,556.46,1300.0,548.0039,548.6048,547.9941,548.1615,1300.0
2024-02-20 13:55:00,556.46,556.53,556.45,556.53,200.0,548.1615,548.2305,548.1517,548.2305,200.0
2024-02-20 14:00:00,556.69,556.69,556.61,556.61,200.0,548.3881,548.3881,548.3093,548.3093,200.0
2024-02-20 14:05:00,556.65,556.66,556.65,556.65,100.0,548.3487,548.3585,548.3487,548.3487,100.0
2024-02-20 14:10:00,556.73,557.05,556.52,557.03,1522.0,548.4275,548.7427,548.2206,548.723,1522.0
2024-02-20 14:15:00,557.01,557.47,556.64,557.47,1201.0,548.7033,549.1565,548.3388,549.1565,1201.0
2024-02-20 14:20:00,557.2,557.36,557.1,557.1,935.0,548.8905,549.0481,548.792,548.792,935.0
2024-02-20 14:25:00,557.02,557.65,557.02,557.32,1200.0,548.7132,549.3338,548.7132,549.0087,1200.0
2024-02-20 14:30:00,557.26,557.26,556.62,556.62,800.0,548.9496,548.9496,548.3191,548.3191,800.0
2024-02-20 14:35:00,556.68,556.98,556.59,556.59,600.0,548.3782,548.6738,548.2896,548.2896,600.0
2024-02-20 14:40:00,556.93,557.23,556.93,557.16,922.0,548.6245,548.92,548.6245,548.8511,922.0
2024-02-20 14:45:00,557.44,559.36,557.41,559.36,2800.0,549.1269,551.0183,549.0974,551.0183,2800.0
2024-02-20 14:50:00,559.77,560.26,559.77,559.88,2700.0,551.4222,551.9049,551.4222,551.5305,2700.0
2024-02-20 14:55:00,559.56,559.68,558.61,558.62,2100.0,551.2153,551.3335,550.2795,550.2893,2100.0
2024-02-20 15:00:00,558.36,558.36,557.68,557.77,1000.0,550.0332,550.0332,549.3633,549.452,1000.0
2024-02-20 15:05:00,557.94,558.08,557.86,558.01,767.0,549.6195,549.7574,549.5407,549.6884,767.0
2024-02-20 15:10:00,558.04,558.25,557.74,558.04,1307.0,549.718,549.9248,549.4224,549.718,1307.0
2024-02-20 15:15:00,557.9,558.15,557.81,557.82,1000.0,549.5801,549.8263,549.4914,549.5012,1000.0
2024-02-20 15:20:00,557.95,558.69,557.95,558.69,2063.0,549.6293,550.3583,549.6293,550.3583,2063.0
2024-02-20 15:25:00,558.81,559.04,558.81,558.91,500.0,550.4765,550.7031,550.4765,550.575,500.0
2024-02-20 15:30:00,558.96,559.25,557.72,557.73,6242.0,550.6242,550.9099,549.4027,549.4126,6242.0
2024-02-20 15:35:00,557.52,558.06,557.17,557.64,3971.0,549.2057,549.7377,548.8609,549.3239,3971.0
2024-02-20 15:40:00,557.74,557.97,557.24,557.37,3742.0,549.4224,549.649,548.9299,549.058,3742.0
2024-02-20 15:45:00,557.32,557.32,556.72,557.02,8261.0,549.0087,549.0087,548.4177,548.7132,8261.0
2024-02-20 15:50:00,557.17,558.53,557.06,558.04,7382.0,548.8609,550.2007,548.7526,549.718,7382.0
2024-02-20 15:55:00,558.16,558.59,556.12,556.51,63972.0,549.8362,550.2598,547.8266,548.2108,63972.0
2024-02-21 09:30:00,554.5,557.87,554.32,556.37,5334.0,546.2308,549.5505,546.0534,548.0729,5334.0
2024-02-21 09:35:00,556.23,557.59,556.23,557.13,2268.0,547.935,549.2747,547.935,548.8215,2268.0
2024-02-21 09:40:00,556.07,557.42,555.83,557.35,1392.0,547.7773,549.1072,547.5409,549.0383,1392.0
2024-02-21 09:45:00,557.49,559.74,556.66,556.66,6206.0,549.1762,551.3926,548.3585,548.3585,6206.0
2024-02-21 09:50:00,556.92,556.92,554.82,555.16,1733.0,548.6147,548.6147,546.546,546.8809,1733.0
2024-02-21 09:55:00,554.99,555.0,552.46,553.16,2074.0,546.7135,546.7233,544.2212,544.9107,2074.0
2024-02-21 10:00:00,552.88,554.64,552.88,554.26,2783.0,544.6349,546.3687,544.6349,545.9943,2783.0
2024-02-21 10:05:00,553.46,555.09,553.45,554.74,1498.0,545.2063,546.812,545.1964,546.4672,1498.0
2024-02-21 10:10:00,554.53,554.53,552.57,553.1,1608.0,546.2603,546.2603,544.3295,544.8516,1608.0
2024-02-21 10:15:00,552.47,552.56,552.27,552.27,1436.0,544.231,544.3197,544.034,544.034,1436.0
2024-02-21 10:20:00,552.29,552.95,552.29,552.95,1422.0,544.0537,544.7039,544.0537,544.7039,1422.0
2024-02-21 10:25:00,552.15,552.48,551.23,552.15,2174.0,543.9158,544.2409,543.0095,543.9158,2174.0
2024-02-21 10:30:00,552.39,554.13,552.27,552.54,2140.0,544.1522,545.8663,544.034,544.3,2140.0
2024-02-21 10:35:00,552.82,553.29,552.65,553.29,1732.0,544.5758,545.0388,544.4083,545.0388,1732.0
2024-02-21 10:40:00,553.91,553.96,553.11,553.22,715.0,545.6496,545.6988,544.8615,544.9698,715.0
2024-02-21 10:45:00,553.5,553.5,553.18,553.26,600.0,545.2457,545.2457,544.9304,545.0093,600.0
2024-02-21 10:50:00,553.27,553.52,552.95,553.33,1000.0,545.0191,545.2654,544.7039,545.0782,1000.0
2024-02-21 10:55:00,553.72,553.97,553.67,553.68,1852.0,545.4624,545.7087,545.4131,545.423,1852.0
2024-02-21 11:00:00,553.85,554.87,553.85,554.87,973.0,545.5905,546.5952,545.5905,546.5952,973.0
2024-02-21 11:05:00,554.51,554.99,554.09,554.99,1300.0,546.2406,546.7135,545.8269,546.7135,1300.0
2024-02-21 11:10:00,555.19,555.27,554.69,554.79,1696.0,546.9105,546.9893,546.4179,546.5164,1696.0
2024-02-21 11:15:00,554.58,554.82,554.56,554.82,1303.0,546.3096,546.546,546.2899,546.546,1303.0
2024-02-21 11:20:00,554.56,555.27,554.56,555.26,900.0,546.2899,546.9893,546.2899,546.9794,900.0
2024-02-21 11:25:00,554.67,554.95,554.56,554.77,1667.0,546.3982,546.674,546.2899,546.4967,1667.0
2024-02-21 11:30:00,554.72,554.72,554.7,554.7,300.0,546.4475,546.4475,546.4278,546.4278,300.0
2024-02-21 11:35:00,554.5,554.63,553.83,554.24,3000.0,546.2308,546.3588,545.5708,545.9746,3000.0
2024-02-21 11:40:00,554.35,554.95,554.35,554.62,1079.0,546.083,546.674,546.083,546.349,1079.0
2024-02-21 11:45:00,554.86,554.86,553.74,554.04,2167.0,546.5854,546.5854,545.4821,545.7776,2167.0
2024-02-21 11:50:00,554.38,554.38,554.07,554.07,319.0,546.1125,546.1125,545.8072,545.8072,319.0
2024-02-21 11:55:00,554.51,554.7,554.28,554.28,1294.0,546.2406,546.4278,546.014,546.014,1294.0
2024-02-21 12:00:00,554.23,554.23,554.19,554.2,300.0,545.9648,545.9648,545.9254,545.9352,300.0
2024-02-21 12:05:00,553.85,553.85,553.63,553.63,400.0,545.5905,545.5905,545.3737,545.3737,400.0
2024-02-21 12:10:00,553.46,553.76,553.05,553.32,2118.0,545.2063,545.5018,544.8024,545.0684,2118.0
2024-02-21 12:15:00,553.32,553.32,553.32,553.32,0.0,545.0684,545.0684,545.0684,545.0684,0.0
2024-02-21 12:20:00,554.12,554.12,554.09,554.09,489.0,545.8564,545.8564,545.8269,545.8269,489.0
2024-02-21 12:25:00,554.23,554.23,553.83,553.99,700.0,545.9648,545.9648,545.5708,545.7284,700.0
2024-02-21 12:30:00,553.72,553.79,553.72,553.79,300.0,545.4624,545.5313,545.4624,545.5313,300.0
2024-02-21 12:35:00,553.52,553.52,553.5,553.5,200.0,545.2654,545.2654,545.2457,545.2457,200.0
2024-02-21 12:40:00,552.12,552.12,552.01,552.01,200.0,543.8863,543.8863,543.7779,543.7779,200.0
2024-02-21 12:45:00,552.32,552.81,552.32,552.81,482.0,544.0833,544.566,544.0833,544.566,482.0
2024-02-21 12:50:00,553.08,553.26,552.8,553.2,1733.0,544.8319,545.0093,544.5561,544.9501,1733.0
2024-02-21 12:55:00,553.17,553.41,553.13,553.31,1200.0,544.9206,545.157,544.8812,545.0585,1200.0
2024-02-21 13:00:00,552.72,552.92,551.99,552.19,1300.0,544.4773,544.6743,543.7582,543.9552,1300.0
2024-02-21 13:05:00,552.19,552.63,552.17,552.63,1397.0,543.9552,544.3886,543.9355,544.3886,1397.0
2024-02-21 13:10:00,552.6,552.6,552.6,552.6,200.0,544.3591,544.3591,544.3591,544.3591,200.0
2024-02-21 13:15:00,552.52,552.83,552.19,552.83,2118.0,544.2803,544.5857,543.9552,544.5857,2118.0
2024-02-21 13:20:00,552.42,552.64,552.4,552.64,1075.0,544.1818,544.3985,544.1621,544.3985,1075.0
2024-02-21 13:25:00,552.56,552.56,552.19,552.19,1270.0,544.3197,544.3197,543.9552,543.9552,1270.0
2024-02-21 13:30:00,552.1,552.1,552.09,552.1,746.0,543.8665,543.8665,543.8567,543.8665,746.0
2024-02-21 13:35:00,552.46,552.5,552.46,552.5,200.0,544.2212,544.2606,544.2212,544.2606,200.0
2024-02-21 13:40:00,552.16,552.54,552.16,552.23,500.0,543.9257,544.3,543.9257,543.9946,500.0
2024-02-21 13:45:00,552.57,552.57,552.08,552.27,1370.0,544.3295,544.3295,543.8468,544.034,1370.0
2024-02-21 13:50:00,552.28,552.28,552.07,552.18,1541.0,544.0439,544.0439,543.837,543.9454,1541.0
2024-02-21 13:55:00,551.99,552.46,551.99,552.25,1500.0,543.7582,544.2212,543.7582,544.0143,1500.0
2024-02-21 14:00:00,551.96,552.1,551.15,552.1,2439.0,543.7286,543.8665,542.9307,543.8665,2439.0
2024-02-21 14:05:00,551.8,551.93,551.37,551.76,863.0,543.571,543.6991,543.1474,543.5316,863.0
2024-02-21 14:10:00,552.05,552.05,551.52,551.52,403.0,543.8173,543.8173,543.2952,543.2952,403.0
2024-02-21 14:15:00,551.38,551.39,550.69,550.69,1928.0,543.1573,543.1671,542.4776,542.4776,1928.0
2024-02-21 14:20:00,550.63,550.68,549.8,549.81,1412.0,542.4185,542.4677,541.6008,541.6107,1412.0
2024-02-21 14:25:00,549.79,550.62,549.79,550.62,1017.0,541.591,542.4086,541.591,542.4086,1017.0
2024-02-21 14:30:00,550.81,550.81,549.83,549.96,2184.0,542.5958,542.5958,541.6304,541.7585,2184.0
2024-02-21 14:35:00,550.05,550.3,550.0,550.07,1694.0,541.8471,542.0934,541.7979,541.8668,1694.0
2024-02-21 14:40:00,549.57,550.01,549.57,550.01,505.0,541.3743,541.8077,541.3743,541.8077,505.0
2024-02-21 14:45:00,550.07,551.2,550.07,551.2,3023.0,541.8668,542.98,541.8668,542.98,3023.0
2024-02-21 14:50:00,551.34,551.55,551.22,551.52,1169.0,543.1179,543.3248,542.9997,543.2952,1169.0
2024-02-21 14:55:00,551.69,552.22,551.69,551.78,1186.0,543.4627,543.9848,543.4627,543.5513,1186.0
2024-02-21 15:00:00,552.24,552.63,552.07,552.63,1918.0,544.0045,544.3886,543.837,544.3886,1918.0
2024-02-21 15:05:00,552.74,552.75,552.19,552.36,1410.0,544.497,544.5069,543.9552,544.1227,1410.0
2024-02-21 15:10:00,552.31,552.32,552.09,552.09,500.0,544.0734,544.0833,543.8567,543.8567,500.0
2024-02-21 15:15:00,551.67,551.88,551.24,551.88,1300.0,543.443,543.6498,543.0194,543.6498,1300.0
2024-02-21 15:20:00,551.41,551.41,550.89,551.07,1316.0,543.1868,543.1868,542.6746,542.8519,1316.0
2024-02-21 15:25:00,551.07,551.69,551.07,551.69,1904.0,542.8519,543.4627,542.8519,543.4627,1904.0
2024-02-21 15:30:00,551.98,552.66,551.86,552.51,1739.0,543.7483,544.4182,543.6301,544.2704,1739.0
2024-02-21 15:35:00,552.49,552.84,552.48,552.48,2472.0,544.2507,544.5955,544.2409,544.2409,2472.0
2024-02-21 15:40:00,552.37,552.47,552.21,552.25,13934.0,544.1325,544.231,543.9749,544.0143,13934.0
2024-02-21 15:45:00,552.3,553.0,551.77,552.88,6984.0,544.0636,544.7531,543.5415,544.6349,6984.0
2024-02-21 15:50:00,552.97,554.05,552.78,554.02,9305.0,544.7236,545.7875,544.5364,545.7579,9305.0
2024-02-21 15:55:00,554.25,555.55,553.91,555.55,21153.0,545.9845,547.2651,545.6496,547.2651,21153.0
2024-02-22 09:30:00,563.79,564.36,562.35,562.35,5654.0,555.3822,555.9437,553.9637,553.9637,5654.0
2024-02-22 09:35:00,561.87,563.98,560.33,563.98,500.0,553.4908,555.5694,551.9738,555.5694,500.0
2024-02-22 09:40:00,562.42,562.42,561.64,561.81,950.0,554.0326,554.0326,553.2643,553.4317,950.0
2024-02-22 09:45:00,560.12,564.91,560.12,564.91,1620.0,551.7669,556.4855,551.7669,556.4855,1620.0
2024-02-22 09:50:00,564.6,567.63,564.6,566.59,15954.0,556.1801,559.165,556.1801,558.1405,15954.0
2024-02-22 09:55:00,567.45,568.59,566.64,566.64,4460.0,558.9876,560.1106,558.1897,558.1897,4460.0
2024-02-22 10:00:00,565.66,566.02,564.39,566.01,2019.0,557.2243,557.579,555.9733,557.5691,2019.0
2024-02-22 10:05:00,565.62,565.78,565.23,565.23,500.0,557.1849,557.3425,556.8007,556.8007,500.0
2024-02-22 10:10:00,564.41,564.72,564.27,564.27,1736.0,555.993,556.2983,555.8551,555.8551,1736.0
2024-02-22 10:15:00,564.54,564.71,563.45,563.5,1272.0,556.121,556.2885,555.0473,555.0965,1272.0
2024-02-22 10:20:00,563.6,563.6,563.6,563.6,100.0,555.1951,555.1951,555.1951,555.1951,100.0
2024-02-22 10:25:00,563.96,564.17,563.4,563.88,2171.0,555.5497,555.7566,554.998,555.4709,2171.0
2024-02-22 10:30:00,563.64,563.83,563.41,563.83,300.0,555.2345,555.4216,555.0079,555.4216,300.0
2024-02-22 10:35:00,563.75,563.93,562.67,562.67,5638.0,555.3428,555.5201,554.2789,554.2789,5638.0
2024-02-22 10:40:00,562.51,563.0,561.97,563.0,1720.0,554.1213,554.604,553.5894,554.604,1720.0
2024-02-22 10:45:00,563.25,563.41,563.25,563.39,300.0,554.8503,555.0079,554.8503,554.9882,300.0
2024-02-22 10:50:00,563.29,564.13,562.5,564.09,2668.0,554.8897,555.7171,554.1115,555.6777,2668.0
2024-02-22 10:55:00,564.01,564.01,563.38,563.88,6001.0,555.5989,555.5989,554.9783,555.4709,6001.0
2024-02-22 11:00:00,563.65,563.65,563.65,563.65,100.0,555.2443,555.2443,555.2443,555.2443,100.0
2024-02-22 11:05:00,563.85,564.12,563.53,563.98,1400.0,555.4413,555.7073,555.1261,555.5694,1400.0
2024-02-22 11:10:00,563.88,564.34,563.59,564.33,1013.0,555.4709,555.924,555.1852,555.9142,1013.0
2024-02-22 11:15:00,564.01,564.87,563.97,564.87,941.0,555.5989,556.4461,555.5595,556.4461,941.0
2024-02-22 11:20:00,564.86,564.87,564.38,564.38,2070.0,556.4363,556.4461,555.9634,555.9634,2070.0
2024-02-22 11:25:00,564.07,564.24,563.97,564.14,2546.0,555.658,555.8255,555.5595,555.727,2546.0
2024-02-22 11:30:00,564.03,564.34,564.03,564.33,433.0,555.6186,555.924,555.6186,555.9142,433.0
2024-02-22 11:35:00,563.59,563.59,563.44,563.44,408.0,555.1852,555.1852,555.0374,555.0374,408.0
2024-02-22 11:40:00,563.18,563.89,563.18,563.88,300.0,554.7813,555.4807,554.7813,555.4709,300.0
2024-02-22 11:45:00,563.88,563.88,562.67,562.67,1300.0,555.4709,555.4709,554.2789,554.2789,1300.0
2024-02-22 11:50:00,562.67,562.67,562.67,562.67,0.0,554.2789,554.2789,554.2789,554.2789,0.0
2024-02-22 11:55:00,562.75,563.03,562.75,563.03,620.0,554.3577,554.6336,554.3577,554.6336,620.0
2024-02-22 12:00:00,563.3,563.78,563.27,563.78,600.0,554.8995,555.3724,554.87,555.3724,600.0
2024-02-22 12:05:00,563.09,564.06,563.09,563.13,720.0,554.6927,555.6482,554.6927,554.7321,720.0
2024-02-22 12:10:00,563.03,563.03,562.75,562.82,500.0,554.6336,554.6336,554.3577,554.4267,500.0
2024-02-22 12:15:00,562.7,562.77,561.37,561.37,1968.0,554.3085,554.3774,552.9983,552.9983,1968.0
2024-02-22 12:20:00,562.33,562.38,562.33,562.38,359.0,553.944,553.9932,553.944,553.9932,359.0
2024-02-22 12:25:00,562.54,562.71,562.26,562.26,424.0,554.1509,554.3183,553.875,553.875,424.0
2024-02-22 12:30:00,562.79,562.79,562.3,562.3,348.0,554.3971,554.3971,553.9144,553.9144,348.0
2024-02-22 12:35:00,562.5,562.5,562.13,562.43,533.0,554.1115,554.1115,553.747,554.0425,533.0
2024-02-22 12:40:00,562.07,562.39,561.82,562.23,600.0,553.6879,554.0031,553.4416,553.8455,600.0
2024-02-22 12:45:00,562.15,562.51,562.14,562.51,802.0,553.7667,554.1213,553.7568,554.1213,802.0
2024-02-22 12:50:00,562.12,563.09,562.12,562.84,702.0,553.7371,554.6927,553.7371,554.4464,702.0
2024-02-22 12:55:00,562.9,563.18,562.9,563.18,239.0,554.5055,554.7813,554.5055,554.7813,239.0
2024-02-22 13:00:00,562.99,563.04,562.89,563.04,300.0,554.5941,554.6434,554.4956,554.6434,300.0
2024-02-22 13:05:00,562.88,563.85,562.88,563.85,19639.0,554.4858,555.4413,554.4858,555.4413,19639.0
2024-02-22 13:10:00,564.44,564.44,564.0,564.0,1650.0,556.0225,556.0225,555.5891,555.5891,1650.0
2024-02-22 13:15:00,564.0,564.0,564.0,564.0,0.0,555.5891,555.5891,555.5891,555.5891,0.0
2024-02-22 13:20:00,564.36,565.69,564.35,565.31,2251.0,555.9437,557.2539,555.9339,556.8795,2251.0
2024-02-22 13:25:00,566.33,566.41,566.02,566.02,1400.0,557.8843,557.9631,557.579,557.579,1400.0
2024-02-22 13:30:00,566.09,566.55,566.03,566.34,824.0,557.6479,558.1011,557.5888,557.8942,824.0
2024-02-22 13:35:00,566.47,567.05,566.47,567.04,1001.0,558.0223,558.5936,558.0223,558.5837,1001.0
2024-02-22 13:40:00,567.38,567.5,567.1,567.5,340.0,558.9187,559.0369,558.6429,559.0369,340.0
2024-02-22 13:45:00,567.5,567.76,567.32,567.36,805.0,559.0369,559.293,558.8596,558.899,805.0
2024-02-22 13:50:00,566.98,567.1,566.84,567.08,500.0,558.5246,558.6429,558.3867,558.6232,500.0
2024-02-22 13:55:00,567.16,567.71,567.16,567.65,650.0,558.702,559.2438,558.702,559.1847,650.0
2024-02-22 14:00:00,567.65,568.59,567.65,568.59,837.0,559.1847,560.1106,559.1847,560.1106,837.0
2024-02-22 14:05:00,568.49,568.49,567.84,567.87,1509.0,560.0121,560.0121,559.3718,559.4014,1509.0
2024-02-22 14:10:00,567.92,568.2,567.22,567.64,2113.0,559.4506,559.7265,558.7611,559.1748,2113.0
2024-02-22 14:15:00,568.25,568.34,568.25,568.33,1365.0,559.7757,559.8644,559.7757,559.8545,1365.0
2024-02-22 14:20:00,568.99,569.1,568.99,569.1,323.0,560.5047,560.613,560.5047,560.613,323.0
2024-02-22 14:25:00,569.46,569.46,569.46,569.46,100.0,560.9677,560.9677,560.9677,560.9677,100.0
2024-02-22 14:30:00,569.51,569.51,566.89,567.02,4750.0,561.0169,561.0169,558.436,558.564,4750.0
2024-02-22 14:35:00,567.76,568.29,567.76,567.97,1300.0,559.293,559.8151,559.293,559.4999,1300.0
2024-02-22 14:40:00,567.95,568.78,567.94,568.49,2620.0,559.4802,560.2978,559.4703,560.0121,2620.0
2024-02-22 14:45:00,568.42,568.73,568.06,568.25,12300.0,559.9432,560.2485,559.5885,559.7757,12300.0
2024-02-22 14:50:00,567.96,568.39,567.72,568.38,7069.0,559.49,559.9136,559.2536,559.9038,7069.0
2024-02-22 14:55:00,568.23,568.23,565.88,566.24,2867.0,559.756,559.756,557.441,557.7957,2867.0
2024-02-22 15:00:00,566.23,566.3,565.48,565.9,2480.0,557.7858,557.8548,557.047,557.4608,2480.0
2024-02-22 15:05:00,565.88,565.88,565.21,565.39,1540.0,557.441,557.441,556.781,556.9584,1540.0
2024-02-22 15:10:00,565.4,565.4,565.01,565.08,600.0,556.9682,556.9682,556.584,556.653,600.0
2024-02-22 15:15:00,565.27,565.3,564.81,565.07,2306.0,556.8401,556.8697,556.387,556.6431,2306.0
2024-02-22 15:20:00,564.97,565.28,564.84,565.27,1300.0,556.5446,556.85,556.4166,556.8401,1300.0
2024-02-22 15:25:00,565.39,565.63,565.1,565.11,1678.0,556.9584,557.1948,556.6727,556.6825,1678.0
2024-02-22 15:30:00,564.81,564.81,564.0,564.17,2500.0,556.387,556.387,555.5891,555.7566,2500.0
2024-02-22 15:35:00,564.08,564.74,564.02,564.67,4336.0,555.6679,556.318,555.6088,556.2491,4336.0
2024-02-22 15:40:00,564.63,564.64,563.7,563.7,7206.0,556.2097,556.2195,555.2936,555.2936,7206.0
2024-02-22 15:45:00,563.6,563.6,562.47,562.92,10839.0,555.1951,555.1951,554.0819,554.5252,10839.0
2024-02-22 15:50:00,562.95,564.16,562.68,564.08,11893.0,554.5547,555.7467,554.2888,555.6679,11893.0
2024-02-22 15:55:00,564.54,565.47,564.26,565.46,21393.0,556.121,557.0372,555.8452,557.0273,21393.0
2024-02-23 09:30:00,568.49,568.55,566.07,567.27,3132.0,560.0121,560.0712,557.6282,558.8103,3132.0
2024-02-23 09:35:00,567.27,567.27,567.27,567.27,0.0,558.8103,558.8103,558.8103,558.8103,0.0
2024-02-23 09:40:00,569.3,570.41,567.13,567.32,4749.0,560.81,561.9035,558.6724,558.8596,4749.0
2024-02-23 09:45:00,568.72,568.72,567.48,567.59,400.0,560.2387,560.2387,559.0172,559.1255,400.0
2024-02-23 09:50:00,567.51,568.51,567.5,568.51,3237.0,559.0467,560.0318,559.0369,560.0318,3237.0
2024-02-23 09:55:00,567.87,568.52,567.76,568.4,1725.0,559.4014,560.0417,559.293,559.9235,1725.0
2024-02-23 10:00:00,568.35,569.14,567.44,568.23,5090.0,559.8742,560.6524,558.9778,559.756,5090.0
2024-02-23 10:05:00,568.57,570.09,568.57,570.09,1865.0,560.0909,561.5883,560.0909,561.5883,1865.0
2024-02-23 10:10:00,569.84,569.84,569.8,569.81,200.0,561.342,561.342,561.3026,561.3124,200.0
2024-02-23 10:15:00,570.66,571.18,570.51,570.76,2508.0,562.1498,562.662,562.002,562.2483,2508.0
2024-02-23 10:20:00,569.87,570.37,569.87,570.37,1549.0,561.3715,561.8641,561.3715,561.8641,1549.0
2024-02-23 10:25:00,570.37,570.74,570.36,570.74,1348.0,561.8641,562.2286,561.8542,562.2286,1348.0
2024-02-23 10:30:00,571.15,571.15,570.59,570.66,400.0,562.6325,562.6325,562.0808,562.1498,400.0
2024-02-23 10:35:00,571.04,571.04,570.31,570.31,1020.0,562.5241,562.5241,561.805,561.805,1020.0
2024-02-23 10:40:00,570.74,570.95,570.25,570.25,903.0,562.2286,562.4354,561.7459,561.7459,903.0
2024-02-23 10:45:00,570.16,570.34,569.69,569.83,903.0,561.6572,561.8345,561.1942,561.3321,903.0
2024-02-23 10:50:00,569.35,569.39,568.93,569.3,2572.0,560.8593,560.8987,560.4456,560.81,2572.0
2024-02-23 10:55:00,569.47,570.11,569.3,569.86,7412.0,560.9775,561.608,560.81,561.3617,7412.0
2024-02-23 11:00:00,569.61,569.78,568.06,568.06,1922.0,561.1154,561.2829,559.5885,559.5885,1922.0
2024-02-23 11:05:00,568.27,569.42,568.27,569.38,1143.0,559.7954,560.9283,559.7954,560.8889,1143.0
2024-02-23 11:10:00,568.67,569.33,568.64,569.33,500.0,560.1894,560.8396,560.1599,560.8396,500.0
2024-02-23 11:15:00,569.57,570.13,569.57,569.67,943.0,561.076,561.6277,561.076,561.1745,943.0
2024-02-23 11:20:00,569.5,569.68,569.39,569.62,900.0,561.0071,561.1844,560.8987,561.1253,900.0
2024-02-23 11:25:00,569.42,570.57,569.42,570.56,2028.0,560.9283,562.0611,560.9283,562.0513,2028.0
2024-02-23 11:30:00,570.3,570.3,570.25,570.25,237.0,561.7951,561.7951,561.7459,561.7459,237.0
2024-02-23 11:35:00,570.76,570.76,570.55,570.55,500.0,562.2483,562.2483,562.0414,562.0414,500.0
2024-02-23 11:40:00,570.5,570.95,570.49,570.95,1000.0,561.9922,562.4354,561.9823,562.4354,1000.0
2024-02-23 11:45:00,570.74,571.0,570.66,570.66,850.0,562.2286,562.4847,562.1498,562.1498,850.0
2024-02-23 11:50:00,570.48,570.48,570.26,570.26,529.0,561.9724,561.9724,561.7557,561.7557,529.0
2024-02-23 11:55:00,570.44,570.49,569.44,569.63,1571.0,561.933,561.9823,560.948,561.1351,1571.0
2024-02-23 12:00:00,569.63,569.9,569.56,569.73,3732.0,561.1351,561.4011,561.0662,561.2336,3732.0
2024-02-23 12:05:00,569.91,569.95,569.49,569.53,3367.0,561.4109,561.4504,560.9972,561.0366,3367.0
2024-02-23 12:10:00,569.21,569.37,568.82,568.83,1532.0,560.7214,560.879,560.3372,560.3471,1532.0
2024-02-23 12:15:00,568.61,568.61,568.23,568.4,888.0,560.1303,560.1303,559.756,559.9235,888.0
2024-02-23 12:20:00,568.0,568.33,567.63,567.64,768.0,559.5294,559.8545,559.165,559.1748,768.0
2024-02-23 12:25:00,568.04,568.04,567.2,567.41,1150.0,559.5688,559.5688,558.7414,558.9482,1150.0
2024-02-23 12:30:00,567.17,567.83,566.74,567.74,1200.0,558.7118,559.362,558.2882,559.2733,1200.0
2024-02-23 12:35:00,567.77,568.06,567.77,568.0,1322.0,559.3029,559.5885,559.3029,559.5294,1322.0
2024-02-23 12:40:00,568.0,568.0,567.57,567.58,1000.0,559.5294,559.5294,559.1058,559.1157,1000.0
2024-02-23 12:45:00,568.04,568.07,567.7,567.75,1066.0,559.5688,559.5984,559.2339,559.2832,1066.0
2024-02-23 12:50:00,567.79,569.71,567.79,569.25,3100.0,559.3226,561.2139,559.3226,560.7608,3100.0
2024-02-23 12:55:00,569.23,569.23,568.82,568.82,4076.0,560.7411,560.7411,560.3372,560.3372,4076.0
2024-02-23 13:00:00,568.63,568.69,568.62,568.69,600.0,560.15,560.2091,560.1402,560.2091,600.0
2024-02-23 13:05:00,568.65,569.25,568.65,569.0,3555.0,560.1697,560.7608,560.1697,560.5145,3555.0
2024-02-23 13:10:00,569.07,569.15,568.92,568.94,2625.0,560.5835,560.6623,560.4357,560.4554,2625.0
2024-02-23 13:15:00,568.87,568.87,568.33,568.33,393.0,560.3865,560.3865,559.8545,559.8545,393.0
2024-02-23 13:20:00,568.44,568.44,568.44,568.44,100.0,559.9629,559.9629,559.9629,559.9629,100.0
2024-02-23 13:25:00,568.62,568.93,568.16,568.67,2107.0,560.1402,560.4456,559.687,560.1894,2107.0
2024-02-23 13:30:00,568.43,568.59,567.99,568.59,452.0,559.953,560.1106,559.5196,560.1106,452.0
2024-02-23 13:35:00,568.59,568.87,568.32,568.32,970.0,560.1106,560.3865,559.8447,559.8447,970.0
2024-02-23 13:40:00,568.28,568.28,567.21,567.23,1416.0,559.8053,559.8053,558.7512,558.7709,1416.0
2024-02-23 13:45:00,567.03,567.94,567.03,567.94,3300.0,558.5739,559.4703,558.5739,559.4703,3300.0
2024-02-23 13:50:00,567.56,567.56,567.23,567.23,600.0,559.096,559.096,558.7709,558.7709,600.0
2024-02-23 13:55:00,566.98,567.83,566.93,567.6,1309.0,558.5246,559.362,558.4754,559.1354,1309.0
2024-02-23 14:00:00,567.38,567.49,567.38,567.48,358.0,558.9187,559.027,558.9187,559.0172,358.0
2024-02-23 14:05:00,567.6,567.81,567.31,567.61,981.0,559.1354,559.3423,558.8497,559.1452,981.0
2024-02-23 14:10:00,567.58,567.64,567.58,567.64,500.0,559.1157,559.1748,559.1157,559.1748,500.0
2024-02-23 14:15:00,567.91,568.04,567.33,567.33,1241.0,559.4408,559.5688,558.8694,558.8694,1241.0
2024-02-23 14:20:00,567.74,567.74,567.38,567.54,400.0,559.2733,559.2733,558.9187,559.0763,400.0
2024-02-23 14:25:00,567.58,567.58,567.29,567.3,400.0,559.1157,559.1157,558.83,558.8399,400.0
2024-02-23 14:30:00,567.79,567.84,567.39,567.76,1210.0,559.3226,559.3718,558.9285,559.293,1210.0
2024-02-23 14:35:00,567.65,567.79,567.59,567.6,300.0,559.1847,559.3226,559.1255,559.1354,300.0
2024-02-23 14:40:00,567.52,567.67,567.42,567.42,543.0,559.0566,559.2044,558.9581,558.9581,543.0
2024-02-23 14:45:00,567.47,567.7,567.42,567.7,840.0,559.0073,559.2339,558.9581,559.2339,840.0
2024-02-23 14:50:00,567.49,567.82,567.4,567.7,1968.0,559.027,559.3521,558.9384,559.2339,1968.0
2024-02-23 14:55:00,567.48,567.48,567.11,567.11,700.0,559.0172,559.0172,558.6527,558.6527,700.0
2024-02-23 15:00:00,567.09,567.42,567.09,567.42,600.0,558.633,558.9581,558.633,558.9581,600.0
2024-02-23 15:05:00,567.38,567.38,566.66,566.67,957.0,558.9187,558.9187,558.2094,558.2193,957.0
2024-02-23 15:10:00,566.57,567.36,566.18,567.18,2259.0,558.1208,558.899,557.7366,558.7217,2259.0
2024-02-23 15:15:00,567.41,567.73,567.41,567.73,500.0,558.9482,559.2635,558.9482,559.2635,500.0
2024-02-23 15:20:00,567.6,567.86,567.59,567.86,1572.0,559.1354,559.3915,559.1255,559.3915,1572.0
2024-02-23 15:25:00,568.1,568.35,567.94,567.98,1305.0,559.6279,559.8742,559.4703,559.5097,1305.0
2024-02-23 15:30:00,568.0,568.32,567.99,568.0,1353.0,559.5294,559.8447,559.5196,559.5294,1353.0
2024-02-23 15:35:00,567.88,568.48,567.76,568.48,1500.0,559.4112,560.0023,559.293,560.0023,1500.0
2024-02-23 15:40:00,568.26,568.7,568.26,568.31,1678.0,559.7856,560.219,559.7856,559.8348,1678.0
2024-02-23 15:45:00,568.23,569.61,568.23,569.47,2696.0,559.756,561.1154,559.756,560.9775,2696.0
2024-02-23 15:50:00,569.56,569.8,568.44,568.48,5176.0,561.0662,561.3026,559.9629,560.0023,5176.0
2024-02-23 15:55:00,568.27,569.27,568.22,568.98,21417.0,559.7954,560.7805,559.7462,560.4948,21417.0
2024-02-26 09:30:00,569.25,573.06,569.25,571.28,7223.0,560.7608,564.514,560.7608,562.7605,7223.0
2024-02-26 09:35:00,570.69,570.69,570.64,570.64,204.0,562.1793,562.1793,562.1301,562.1301,204.0
2024-02-26 09:40:00,570.2,572.18,570.2,571.33,941.0,561.6966,563.6471,561.6966,562.8098,941.0
2024-02-26 09:45:00,571.85,572.84,571.81,572.73,400.0,563.322,564.2973,563.2826,564.1889,400.0
2024-02-26 09:50:00,573.45,573.45,573.45,573.45,100.0,564.8982,564.8982,564.8982,564.8982,100.0
2024-02-26 09:55:00,573.26,574.14,572.36,573.44,1097.0,564.711,565.5779,563.8244,564.8883,1097.0
2024-02-26 10:00:00,572.62,572.62,571.88,571.88,750.0,564.0805,564.0805,563.3516,563.3516,750.0
2024-02-26 10:05:00,572.25,572.63,572.25,572.63,204.0,563.7161,564.0904,563.7161,564.0904,204.0
2024-02-26 10:10:00,572.44,572.44,571.34,571.34,788.0,563.9032,563.9032,562.8196,562.8196,788.0
2024-02-26 10:15:00,571.34,571.34,571.34,571.34,0.0,562.8196,562.8196,562.8196,562.8196,0.0
2024-02-26 10:20:00,570.95,571.52,570.69,571.12,406.0,562.4354,562.9969,562.1793,562.6029,406.0
2024-02-26 10:25:00,570.75,570.75,570.68,570.69,500.0,562.2384,562.2384,562.1695,562.1793,500.0
2024-02-26 10:30:00,570.69,571.12,570.69,571.12,300.0,562.1793,562.6029,562.1793,562.6029,300.0
2024-02-26 10:35:00,571.64,571.65,571.34,571.34,649.0,563.1152,563.125,562.8196,562.8196,649.0
2024-02-26 10:40:00,571.46,571.46,571.0,571.33,667.0,562.9378,562.9378,562.4847,562.8098,667.0
2024-02-26 10:45:00,571.35,571.35,570.29,570.29,1078.0,562.8295,562.8295,561.7853,561.7853,1078.0
2024-02-26 10:50:00,570.29,570.29,569.96,570.05,704.0,561.7853,561.7853,561.4602,561.5489,704.0
2024-02-26 10:55:00,570.4,570.4,569.81,569.81,300.0,561.8936,561.8936,561.3124,561.3124,300.0
2024-02-26 11:00:00,569.67,569.94,569.48,569.74,713.0,561.1745,561.4405,560.9874,561.2435,713.0
2024-02-26 11:05:00,569.73,570.15,569.71,569.71,1862.0,561.2336,561.6474,561.2139,561.2139,1862.0
2024-02-26 11:10:00,570.15,570.16,570.15,570.15,171.0,561.6474,561.6572,561.6474,561.6474,171.0
2024-02-26 11:15:00,570.0,570.46,570.0,570.46,500.0,561.4996,561.9527,561.4996,561.9527,500.0
2024-02-26 11:20:00,570.61,570.61,570.61,570.61,100.0,562.1005,562.1005,562.1005,562.1005,100.0
2024-02-26 11:25:00,570.56,570.98,570.55,570.98,400.0,562.0513,562.465,562.0414,562.465,400.0
2024-02-26 11:30:00,571.22,571.61,571.22,571.61,300.0,562.7014,563.0856,562.7014,563.0856,300.0
2024-02-26 11:35:00,571.69,571.69,570.85,570.86,1300.0,563.1644,563.1644,562.3369,562.3468,1300.0
2024-02-26 11:40:00,571.08,571.11,570.8,570.99,655.0,562.5635,562.5931,562.2877,562.4748,655.0
2024-02-26 11:45:00,571.22,571.45,571.22,571.4,518.0,562.7014,562.928,562.7014,562.8787,518.0
2024-02-26 11:50:00,571.73,571.8,571.73,571.8,300.0,563.2038,563.2728,563.2038,563.2728,300.0
2024-02-26 11:55:00,571.76,572.97,571.76,572.97,1075.0,563.2334,564.4253,563.2334,564.4253,1075.0
2024-02-26 12:00:00,572.61,572.61,572.06,572.06,502.0,564.0707,564.0707,563.5289,563.5289,502.0
2024-02-26 12:05:00,572.06,572.06,572.06,572.06,0.0,563.5289,563.5289,563.5289,563.5289,0.0
2024-02-26 12:10:00,572.37,572.37,572.19,572.19,310.0,563.8343,563.8343,563.6569,563.6569,310.0
2024-02-26 12:15:00,572.24,572.3,572.24,572.3,200.0,563.7062,563.7653,563.7062,563.7653,200.0
2024-02-26 12:20:00,572.44,572.44,571.92,571.92,1386.0,563.9032,563.9032,563.391,563.391,1386.0
2024-02-26 12:25:00,572.7,572.7,572.7,572.7,200.0,564.1593,564.1593,564.1593,564.1593,200.0
2024-02-26 12:30:00,572.25,572.26,572.19,572.26,300.0,563.7161,563.7259,563.6569,563.7259,300.0
2024-02-26 12:35:00,571.9,571.9,571.88,571.88,200.0,563.3713,563.3713,563.3516,563.3516,200.0
2024-02-26 12:40:00,571.88,571.88,571.88,571.88,0.0,563.3516,563.3516,563.3516,563.3516,0.0
2024-02-26 12:45:00,571.19,571.44,571.19,571.44,300.0,562.6719,562.9181,562.6719,562.9181,300.0
2024-02-26 12:50:00,571.51,572.08,571.4,572.07,1200.0,562.9871,563.5486,562.8787,563.5387,1200.0
2024-02-26 12:55:00,572.41,572.41,571.91,572.19,600.0,563.8737,563.8737,563.3811,563.6569,600.0
2024-02-26 13:00:00,572.11,572.13,571.6,572.13,1003.0,563.5781,563.5978,563.0757,563.5978,1003.0
2024-02-26 13:05:00,571.81,571.82,571.77,571.77,440.0,563.2826,563.2925,563.2432,563.2432,440.0
2024-02-26 13:10:00,571.81,572.1,571.8,572.1,400.0,563.2826,563.5683,563.2728,563.5683,400.0
2024-02-26 13:15:00,572.23,572.23,570.84,570.84,950.0,563.6964,563.6964,562.3271,562.3271,950.0
2024-02-26 13:20:00,570.59,570.6,570.58,570.6,208.0,562.0808,562.0907,562.071,562.0907,208.0
2024-02-26 13:25:00,570.6,570.6,570.6,570.6,0.0,562.0907,562.0907,562.0907,562.0907,0.0
2024-02-26 13:30:00,570.1,570.1,569.67,569.76,700.0,561.5981,561.5981,561.1745,561.2632,700.0
2024-02-26 13:35:00,569.63,569.63,569.63,569.63,100.0,561.1351,561.1351,561.1351,561.1351,100.0
2024-02-26 13:40:00,570.08,570.08,569.66,569.66,700.0,561.5784,561.5784,561.1647,561.1647,700.0
2024-02-26 13:45:00,570.05,570.05,570.05,570.05,103.0,561.5489,561.5489,561.5489,561.5489,103.0
2024-02-26 13:50:00,570.05,570.05,570.05,570.05,0.0,561.5489,561.5489,561.5489,561.5489,0.0
2024-02-26 13:55:00,570.05,570.05,570.05,570.05,0.0,561.5489,561.5489,561.5489,561.5489,0.0
2024-02-26 14:00:00,570.47,570.47,570.47,570.47,100.0,561.9626,561.9626,561.9626,561.9626,100.0
2024-02-26 14:05:00,570.38,570.42,569.7,569.71,1232.0,561.8739,561.9133,561.2041,561.2139,1232.0
2024-02-26 14:10:00,569.63,569.63,568.7,568.7,4190.0,561.1351,561.1351,560.219,560.219,4190.0
2024-02-26 14:15:00,568.7,568.71,567.68,568.06,1525.0,560.219,560.2288,559.2142,559.5885,1525.0
2024-02-26 14:20:00,568.01,569.29,568.01,569.28,1358.0,559.5393,560.8002,559.5393,560.7903,1358.0
2024-02-26 14:25:00,568.98,569.94,568.98,569.88,2700.0,560.4948,561.4405,560.4948,561.3814,2700.0
2024-02-26 14:30:00,570.13,570.39,570.07,570.13,600.0,561.6277,561.8838,561.5686,561.6277,600.0
2024-02-26 14:35:00,570.06,570.06,569.03,569.03,1649.0,561.5587,561.5587,560.5441,560.5441,1649.0
2024-02-26 14:40:00,569.02,570.62,569.02,570.62,2479.0,560.5342,562.1104,560.5342,562.1104,2479.0
2024-02-26 14:45:00,570.42,570.58,570.05,570.05,1642.0,561.9133,562.071,561.5489,561.5489,1642.0
2024-02-26 14:50:00,570.25,570.37,570.17,570.17,401.0,561.7459,561.8641,561.6671,561.6671,401.0
2024-02-26 14:55:00,570.74,570.78,570.35,570.35,714.0,562.2286,562.268,561.8444,561.8444,714.0
2024-02-26 15:00:00,570.7,570.95,570.7,570.95,307.0,562.1892,562.4354,562.1892,562.4354,307.0
2024-02-26 15:05:00,570.96,571.11,570.9,570.92,1329.0,562.4453,562.5931,562.3862,562.4059,1329.0
2024-02-26 15:10:00,571.29,572.53,571.29,572.13,742.0,562.7704,563.9919,562.7704,563.5978,742.0
2024-02-26 15:15:00,571.94,571.94,571.37,571.55,933.0,563.4107,563.4107,562.8492,563.0265,933.0
2024-02-26 15:20:00,571.24,571.54,571.24,571.53,606.0,562.7211,563.0166,562.7211,563.0068,606.0
2024-02-26 15:25:00,571.56,571.85,571.37,571.75,600.0,563.0363,563.322,562.8492,563.2235,600.0
2024-02-26 15:30:00,571.87,571.87,570.26,570.26,2007.0,563.3417,563.3417,561.7557,561.7557,2007.0
2024-02-26 15:35:00,570.56,570.99,570.52,570.63,1445.0,562.0513,562.4748,562.0119,562.1202,1445.0
2024-02-26 15:40:00,570.63,570.63,570.24,570.24,901.0,562.1202,562.1202,561.736,561.736,901.0
2024-02-26 15:45:00,570.78,571.11,570.43,570.71,2183.0,562.268,562.5931,561.9232,562.199,2183.0
2024-02-26 15:50:00,571.1,571.1,568.3,568.3,6025.0,562.5832,562.5832,559.825,559.825,6025.0
2024-02-26 15:55:00,568.54,568.89,567.62,567.62,10587.0,560.0614,560.4062,559.1551,559.1551,10587.0
2024-02-27 09:30:00,567.78,567.78,565.23,565.26,2786.0,559.3127,559.3127,556.8007,556.8303,2786.0
2024-02-27 09:35:00,565.08,565.48,564.63,565.46,2301.0,556.653,557.047,556.2097,557.0273,2301.0
2024-02-27 09:40:00,565.0,565.84,565.0,565.19,820.0,556.5742,557.4016,556.5742,556.7613,820.0
2024-02-27 09:45:00,565.06,565.06,563.77,564.93,500.0,556.6333,556.6333,555.3625,556.5052,500.0
2024-02-27 09:50:00,564.93,566.31,564.93,565.38,1574.0,556.5052,557.8646,556.5052,556.9485,1574.0
2024-02-27 09:55:00,565.39,565.7,564.99,565.7,1244.0,556.9584,557.2637,556.5643,557.2637,1244.0
2024-02-27 10:00:00,565.33,566.08,564.57,564.57,963.0,556.8993,557.6381,556.1506,556.1506,963.0
2024-02-27 10:05:00,564.64,564.79,564.01,564.65,2582.0,556.2195,556.3673,555.5989,556.2294,2582.0
2024-02-27 10:10:00,564.95,565.38,564.43,565.38,800.0,556.5249,556.9485,556.0127,556.9485,800.0
2024-02-27 10:15:00,565.74,566.03,565.73,565.97,1128.0,557.3031,557.5888,557.2933,557.5297,1128.0
2024-02-27 10:20:00,565.7,565.7,565.35,565.35,600.0,557.2637,557.2637,556.919,556.919,600.0
2024-02-27 10:25:00,565.02,565.37,565.02,565.37,303.0,556.5939,556.9387,556.5939,556.9387,303.0
2024-02-27 10:30:00,565.54,566.45,565.11,565.11,1800.0,557.1061,558.0025,556.6825,556.6825,1800.0
2024-02-27 10:35:00,564.44,564.44,563.76,563.76,200.0,556.0225,556.0225,555.3527,555.3527,200.0
2024-02-27 10:40:00,563.63,563.79,563.09,563.19,1043.0,555.2246,555.3822,554.6927,554.7912,1043.0
2024-02-27 10:45:00,563.23,563.62,563.23,563.54,411.0,554.8306,555.2148,554.8306,555.1359,411.0
2024-02-27 10:50:00,563.22,564.43,563.22,564.05,1400.0,554.8207,556.0127,554.8207,555.6383,1400.0
2024-02-27 10:55:00,563.71,564.04,562.48,563.26,1700.0,555.3034,555.6285,554.0918,554.8601,1700.0
2024-02-27 11:00:00,563.14,563.18,562.96,562.96,600.0,554.7419,554.7813,554.5646,554.5646,600.0
2024-02-27 11:05:00,563.05,563.05,562.59,562.59,800.0,554.6533,554.6533,554.2001,554.2001,800.0
2024-02-27 11:10:00,562.57,562.92,562.35,562.35,800.0,554.1804,554.5252,553.9637,553.9637,800.0
2024-02-27 11:15:00,562.35,562.35,562.35,562.35,0.0,553.9637,553.9637,553.9637,553.9637,0.0
2024-02-27 11:20:00,562.35,562.35,562.35,562.35,0.0,553.9637,553.9637,553.9637,553.9637,0.0
2024-02-27 11:25:00,562.35,562.35,562.35,562.35,0.0,553.9637,553.9637,553.9637,553.9637,0.0
2024-02-27 11:30:00,563.04,563.08,563.01,563.08,900.0,554.6434,554.6828,554.6138,554.6828,900.0
2024-02-27 11:35:00,562.5,563.02,562.5,562.93,400.0,554.1115,554.6237,554.1115,554.535,400.0
2024-02-27 11:40:00,563.26,563.26,562.73,563.04,711.0,554.8601,554.8601,554.338,554.6434,711.0
2024-02-27 11:45:00,563.25,563.26,562.84,563.17,1564.0,554.8503,554.8601,554.4464,554.7715,1564.0
2024-02-27 11:50:00,563.11,563.16,563.11,563.16,200.0,554.7124,554.7616,554.7124,554.7616,200.0
2024-02-27 11:55:00,563.12,563.69,562.73,562.73,1778.0,554.7222,555.2837,554.338,554.338,1778.0
2024-02-27 12:00:00,562.77,563.08,562.77,563.08,200.0,554.3774,554.6828,554.3774,554.6828,200.0
2024-02-27 12:05:00,563.35,563.35,562.91,562.92,485.0,554.9488,554.9488,554.5153,554.5252,485.0
2024-02-27 12:10:00,562.85,562.9,562.57,562.9,400.0,554.4562,554.5055,554.1804,554.5055,400.0
2024-02-27 12:15:00,562.5,562.56,562.48,562.56,326.0,554.1115,554.1706,554.0918,554.1706,326.0
2024-02-27 12:20:00,562.28,562.28,562.01,562.01,500.0,553.8947,553.8947,553.6288,553.6288,500.0
2024-02-27 12:25:00,562.28,562.29,562.27,562.27,430.0,553.8947,553.9046,553.8849,553.8849,430.0
2024-02-27 12:30:00,562.45,562.69,562.45,562.69,810.0,554.0622,554.2986,554.0622,554.2986,810.0
2024-02-27 12:35:00,562.67,563.01,562.44,562.44,1605.0,554.2789,554.6138,554.0523,554.0523,1605.0
2024-02-27 12:40:00,562.4,562.46,562.32,562.46,400.0,554.0129,554.0721,553.9341,554.0721,400.0
2024-02-27 12:45:00,562.44,562.44,561.95,561.96,1161.0,554.0523,554.0523,553.5697,553.5795,1161.0
2024-02-27 12:50:00,562.15,562.33,562.15,562.33,460.0,553.7667,553.944,553.7667,553.944,460.0
2024-02-27 12:55:00,562.16,562.34,561.87,562.25,800.0,553.7765,553.9538,553.4908,553.8652,800.0
2024-02-27 13:00:00,561.92,561.92,561.48,561.51,1000.0,553.5401,553.5401,553.1067,553.1362,1000.0
2024-02-27 13:05:00,561.84,561.84,561.13,561.47,500.0,553.4613,553.4613,552.7619,553.0968,500.0
2024-02-27 13:10:00,561.22,561.36,560.9,560.96,500.0,552.8505,552.9885,552.5353,552.5944,500.0
2024-02-27 13:15:00,561.25,561.4,561.14,561.2,588.0,552.8801,553.0279,552.7717,552.8308,588.0
2024-02-27 13:20:00,560.99,561.39,560.98,561.15,2200.0,552.624,553.018,552.6141,552.7816,2200.0
2024-02-27 13:25:00,561.2,561.2,560.7,561.01,1700.0,552.8308,552.8308,552.3383,552.6437,1700.0
2024-02-27 13:30:00,561.29,561.38,560.93,561.01,1562.0,552.9195,553.0082,552.5649,552.6437,1562.0
2024-02-27 13:35:00,561.0,561.02,561.0,561.01,400.0,552.6338,552.6535,552.6338,552.6437,400.0
2024-02-27 13:40:00,561.2,561.2,561.2,561.2,200.0,552.8308,552.8308,552.8308,552.8308,200.0
2024-02-27 13:45:00,561.21,561.48,561.19,561.34,1602.0,552.8407,553.1067,552.821,552.9688,1602.0
2024-02-27 13:50:00,561.02,561.24,560.46,560.77,1794.0,552.6535,552.8702,552.1019,552.4073,1794.0
2024-02-27 13:55:00,560.51,561.62,560.51,561.4,2325.0,552.1511,553.2446,552.1511,553.0279,2325.0
2024-02-27 14:00:00,561.02,561.09,560.37,560.43,3543.0,552.6535,552.7225,552.0132,552.0723,3543.0
2024-02-27 14:05:00,560.82,560.86,560.5,560.86,1010.0,552.4565,552.4959,552.1413,552.4959,1010.0
2024-02-27 14:10:00,560.79,560.79,560.43,560.65,2312.0,552.427,552.427,552.0723,552.289,2312.0
2024-02-27 14:15:00,560.42,561.45,560.42,560.72,8702.0,552.0625,553.0771,552.0625,552.358,8702.0
2024-02-27 14:20:00,561.14,561.15,560.37,560.37,2087.0,552.7717,552.7816,552.0132,552.0132,2087.0
2024-02-27 14:25:00,560.37,560.37,560.0,560.0,1345.0,552.0132,552.0132,551.6487,551.6487,1345.0
2024-02-27 14:30:00,560.23,560.23,559.86,559.89,1436.0,551.8753,551.8753,551.5108,551.5404,1436.0
2024-02-27 14:35:00,559.83,559.88,559.55,559.55,1200.0,551.4813,551.5305,551.2054,551.2054,1200.0
2024-02-27 14:40:00,559.33,559.69,559.33,559.57,1600.0,550.9887,551.3434,550.9887,551.2251,1600.0
2024-02-27 14:45:00,559.16,559.47,559.16,559.47,745.0,550.8213,551.1266,550.8213,551.1266,745.0
2024-02-27 14:50:00,559.4,559.47,559.19,559.19,1420.0,551.0577,551.1266,550.8508,550.8508,1420.0
2024-02-27 14:55:00,559.35,559.36,558.54,558.58,1857.0,551.0084,551.0183,550.2105,550.2499,1857.0
2024-02-27 15:00:00,558.38,559.61,558.33,559.61,2753.0,550.0529,551.2646,550.0036,551.2646,2753.0
2024-02-27 15:05:00,559.34,559.85,558.36,558.36,1057.0,550.9986,551.501,550.0332,550.0332,1057.0
2024-02-27 15:10:00,558.46,559.63,558.46,559.35,618.0,550.1317,551.2843,550.1317,551.0084,618.0
2024-02-27 15:15:00,559.36,559.51,559.07,559.07,800.0,551.0183,551.166,550.7326,550.7326,800.0
2024-02-27 15:20:00,558.99,559.44,558.81,559.14,2200.0,550.6538,551.0971,550.4765,550.8016,2200.0
2024-02-27 15:25:00,559.13,559.88,559.04,559.48,1401.0,550.7917,551.5305,550.7031,551.1365,1401.0
2024-02-27 15:30:00,559.62,559.67,559.18,559.33,1450.0,551.2744,551.3237,550.841,550.9887,1450.0
2024-02-27 15:35:00,559.36,559.42,558.29,558.5,5500.0,551.0183,551.0774,549.9642,550.1711,5500.0
2024-02-27 15:40:00,558.5,559.55,558.49,559.55,3019.0,550.1711,551.2054,550.1613,551.2054,3019.0
2024-02-27 15:45:00,559.52,559.52,558.51,558.65,4742.0,551.1759,551.1759,550.181,550.3189,4742.0
2024-02-27 15:50:00,558.8,559.01,558.31,558.31,6178.0,550.4666,550.6735,549.9839,549.9839,6178.0
2024-02-27 15:55:00,558.46,558.88,557.62,557.62,30761.0,550.1317,550.5454,549.3042,549.3042,30761.0
2024-02-28 09:30:00,554.86,556.63,554.31,556.13,8111.0,546.5854,548.329,546.0436,547.8365,8111.0
2024-02-28 09:35:00,556.13,556.44,556.12,556.44,400.0,547.8365,548.1418,547.8266,548.1418,400.0
2024-02-28 09:40:00,556.66,557.3,556.49,556.69,4313.0,548.3585,548.989,548.1911,548.3881,4313.0
2024-02-28 09:45:00,557.02,559.44,556.37,558.51,26982.0,548.7132,551.0971,548.0729,550.181,26982.0
2024-02-28 09:50:00,558.05,558.33,556.01,556.01,2604.0,549.7278,550.0036,547.7182,547.7182,2604.0
2024-02-28 09:55:00,555.81,556.47,555.8,556.47,300.0,547.5212,548.1714,547.5114,548.1714,300.0
2024-02-28 10:00:00,555.94,556.43,555.94,556.43,500.0,547.6493,548.132,547.6493,548.132,500.0
2024-02-28 10:05:00,555.99,555.99,555.77,555.77,277.0,547.6985,547.6985,547.4818,547.4818,277.0
2024-02-28 10:10:00,555.92,556.92,554.76,554.76,1127.0,547.6296,548.6147,546.4869,546.4869,1127.0
2024-02-28 10:15:00,555.06,556.07,555.06,556.07,1300.0,546.7824,547.7773,546.7824,547.7773,1300.0
2024-02-28 10:20:00,556.58,556.72,556.58,556.72,200.0,548.2797,548.4177,548.2797,548.4177,200.0
2024-02-28 10:25:00,557.3,557.97,556.74,557.5,9918.0,548.989,549.649,548.4374,549.186,9918.0
2024-02-28 10:30:00,557.72,559.61,557.6,559.61,18883.0,549.4027,551.2646,549.2845,551.2646,18883.0
2024-02-28 10:35:00,559.95,560.55,559.94,560.55,507.0,551.5995,552.1905,551.5896,552.1905,507.0
2024-02-28 10:40:00,560.55,561.2,560.55,560.92,2300.0,552.1905,552.8308,552.1905,552.555,2300.0
2024-02-28 10:45:00,561.18,563.16,561.18,563.16,300.0,552.8111,554.7616,552.8111,554.7616,300.0
2024-02-28 10:50:00,563.9,564.3,563.72,564.3,500.0,555.4906,555.8846,555.3133,555.8846,500.0
2024-02-28 10:55:00,564.28,565.13,564.28,565.13,303.0,555.8649,556.7022,555.8649,556.7022,303.0
2024-02-28 11:00:00,564.77,565.1,563.86,563.86,1500.0,556.3476,556.6727,555.4512,555.4512,1500.0
2024-02-28 11:05:00,563.74,564.04,563.74,564.04,439.0,555.333,555.6285,555.333,555.6285,439.0
2024-02-28 11:10:00,564.01,564.01,563.51,563.67,501.0,555.5989,555.5989,555.1064,555.264,501.0
2024-02-28 11:15:00,563.7,563.92,563.63,563.65,700.0,555.2936,555.5103,555.2246,555.2443,700.0
2024-02-28 11:20:00,563.81,564.97,563.65,564.97,7802.0,555.4019,556.5446,555.2443,556.5446,7802.0
2024-02-28 11:25:00,564.95,565.0,564.5,564.75,1672.0,556.5249,556.5742,556.0816,556.3279,1672.0
2024-02-28 11:30:00,564.8,564.88,564.79,564.88,300.0,556.3772,556.456,556.3673,556.456,300.0
2024-02-28 11:35:00,564.7,565.06,564.32,564.7,2535.0,556.2786,556.6333,555.9043,556.2786,2535.0
2024-02-28 11:40:00,565.29,565.29,564.76,565.26,1319.0,556.8598,556.8598,556.3378,556.8303,1319.0
2024-02-28 11:45:00,565.25,565.66,565.23,565.32,600.0,556.8204,557.2243,556.8007,556.8894,600.0
2024-02-28 11:50:00,565.36,565.66,564.44,564.44,731.0,556.9288,557.2243,556.0225,556.0225,731.0
2024-02-28 11:55:00,564.42,564.84,564.29,564.29,528.0,556.0028,556.4166,555.8748,555.8748,528.0
2024-02-28 12:00:00,564.13,564.59,564.13,564.35,1094.0,555.7171,556.1703,555.7171,555.9339,1094.0
2024-02-28 12:05:00,564.43,564.91,564.43,564.9,1150.0,556.0127,556.4855,556.0127,556.4757,1150.0
2024-02-28 12:10:00,564.58,564.84,564.49,564.56,1512.0,556.1604,556.4166,556.0718,556.1407,1512.0
2024-02-28 12:15:00,564.61,564.61,564.22,564.22,743.0,556.19,556.19,555.8058,555.8058,743.0
2024-02-28 12:20:00,563.97,564.6,563.73,564.6,3592.0,555.5595,556.1801,555.3231,556.1801,3592.0
2024-02-28 12:25:00,564.57,564.57,564.09,564.45,901.0,556.1506,556.1506,555.6777,556.0324,901.0
2024-02-28 12:30:00,564.27,564.63,564.05,564.06,1830.0,555.8551,556.2097,555.6383,555.6482,1830.0
2024-02-28 12:35:00,564.07,564.08,563.73,563.74,1400.0,555.658,555.6679,555.3231,555.333,1400.0
2024-02-28 12:40:00,563.79,564.55,563.77,564.45,1597.0,555.3822,556.1309,555.3625,556.0324,1597.0
2024-02-28 12:45:00,564.92,565.02,564.51,564.96,800.0,556.4954,556.5939,556.0915,556.5348,800.0
2024-02-28 12:50:00,564.72,564.72,564.72,564.72,100.0,556.2983,556.2983,556.2983,556.2983,100.0
2024-02-28 12:55:00,565.14,565.15,565.02,565.02,200.0,556.7121,556.7219,556.5939,556.5939,200.0
2024-02-28 13:00:00,564.84,565.1,564.7,565.1,1838.0,556.4166,556.6727,556.2786,556.6727,1838.0
2024-02-28 13:05:00,564.8,564.8,563.99,563.99,1147.0,556.3772,556.3772,555.5792,555.5792,1147.0
2024-02-28 13:10:00,564.0,564.69,564.0,564.69,200.0,555.5891,556.2688,555.5891,556.2688,200.0
2024-02-28 13:15:00,564.84,565.28,564.84,565.28,780.0,556.4166,556.85,556.4166,556.85,780.0
2024-02-28 13:20:00,565.13,565.34,564.93,565.34,501.0,556.7022,556.9091,556.5052,556.9091,501.0
2024-02-28 13:25:00,565.61,565.92,565.41,565.55,1300.0,557.1751,557.4805,556.9781,557.116,1300.0
2024-02-28 13:30:00,565.69,565.94,565.06,565.07,903.0,557.2539,557.5002,556.6333,556.6431,903.0
2024-02-28 13:35:00,565.51,565.52,564.78,565.2,1418.0,557.0766,557.0864,556.3575,556.7712,1418.0
2024-02-28 13:40:00,564.98,565.2,564.72,564.8,3800.0,556.5545,556.7712,556.2983,556.3772,3800.0
2024-02-28 13:45:00,564.89,565.56,564.89,565.56,1994.0,556.4658,557.1258,556.4658,557.1258,1994.0
2024-02-28 13:50:00,565.68,565.9,565.4,565.9,600.0,557.244,557.4608,556.9682,557.4608,600.0
2024-02-28 13:55:00,565.95,565.97,565.57,565.67,1300.0,557.51,557.5297,557.1357,557.2342,1300.0
2024-02-28 14:00:00,565.67,565.67,565.58,565.59,300.0,557.2342,557.2342,557.1455,557.1554,300.0
2024-02-28 14:05:00,565.53,565.53,565.04,565.32,1102.0,557.0963,557.0963,556.6136,556.8894,1102.0
2024-02-28 14:10:00,565.15,565.15,564.66,564.67,1111.0,556.7219,556.7219,556.2392,556.2491,1111.0
2024-02-28 14:15:00,564.64,565.62,564.64,565.62,500.0,556.2195,557.1849,556.2195,557.1849,500.0
2024-02-28 14:20:00,566.19,566.19,566.19,566.19,100.0,557.7464,557.7464,557.7464,557.7464,100.0
2024-02-28 14:25:00,566.42,566.48,566.0,566.48,420.0,557.973,558.0321,557.5593,558.0321,420.0
2024-02-28 14:30:00,565.96,566.03,565.57,565.58,700.0,557.5199,557.5888,557.1357,557.1455,700.0
2024-02-28 14:35:00,565.43,565.43,565.06,565.3,900.0,556.9978,556.9978,556.6333,556.8697,900.0
2024-02-28 14:40:00,565.35,565.9,565.34,565.9,300.0,556.919,557.4608,556.9091,557.4608,300.0
2024-02-28 14:45:00,565.88,566.28,565.88,566.28,505.0,557.441,557.8351,557.441,557.8351,505.0
2024-02-28 14:50:00,566.0,566.01,565.75,566.0,940.0,557.5593,557.5691,557.313,557.5593,940.0
2024-02-28 14:55:00,566.35,566.35,566.29,566.29,200.0,557.904,557.904,557.8449,557.8449,200.0
2024-02-28 15:00:00,566.46,566.85,566.45,566.78,1288.0,558.0124,558.3966,558.0025,558.3276,1288.0
2024-02-28 15:05:00,566.5,566.5,566.07,566.07,1403.0,558.0518,558.0518,557.6282,557.6282,1403.0
2024-02-28 15:10:00,565.95,566.66,565.95,566.39,700.0,557.51,558.2094,557.51,557.9434,700.0
2024-02-28 15:15:00,566.44,566.75,566.34,566.75,700.0,557.9927,558.2981,557.8942,558.2981,700.0
2024-02-28 15:20:00,566.77,566.78,566.46,566.46,2604.0,558.3178,558.3276,558.0124,558.0124,2604.0
2024-02-28 15:25:00,566.84,566.96,566.66,566.96,500.0,558.3867,558.5049,558.2094,558.5049,500.0
2024-02-28 15:30:00,566.8,567.3,566.61,567.3,1630.0,558.3473,558.8399,558.1602,558.8399,1630.0
2024-02-28 15:35:00,567.24,567.47,566.96,567.06,1569.0,558.7808,559.0073,558.5049,558.6035,1569.0
2024-02-28 15:40:00,567.13,567.14,566.26,566.26,6408.0,558.6724,558.6823,557.8154,557.8154,6408.0
2024-02-28 15:45:00,566.26,566.92,565.99,566.21,8953.0,557.8154,558.4655,557.5494,557.7661,8953.0
2024-02-28 15:50:00,566.46,566.46,565.82,566.09,5050.0,558.0124,558.0124,557.3819,557.6479,5050.0
2024-02-28 15:55:00,566.1,568.2,566.04,568.1,19736.0,557.6578,559.7265,557.5987,559.6279,19736.0
2024-02-29 09:30:00,569.79,570.32,569.79,570.32,2038.0,561.2927,561.8148,561.2927,561.8148,2038.0
2024-02-29 09:35:00,570.32,570.34,570.31,570.34,200.0,561.8148,561.8345,561.805,561.8345,200.0
2024-02-29 09:40:00,570.34,570.34,566.05,567.48,975.0,561.8345,561.8345,557.6085,559.0172,975.0
2024-02-29 09:45:00,567.48,569.15,567.14,569.15,904.0,559.0172,560.6623,558.6823,560.6623,904.0
2024-02-29 09:50:00,568.36,568.36,568.35,568.36,133.0,559.8841,559.8841,559.8742,559.8841,133.0
2024-02-29 09:55:00,568.0,569.52,568.0,569.42,655.0,559.5294,561.0268,559.5294,560.9283,655.0
2024-02-29 10:00:00,567.99,568.46,566.92,567.08,752.0,559.5196,559.9826,558.4655,558.6232,752.0
2024-02-29 10:05:00,566.47,566.47,565.75,565.79,914.0,558.0223,558.0223,557.313,557.3524,914.0
2024-02-29 10:10:00,565.41,565.41,564.77,564.77,200.0,556.9781,556.9781,556.3476,556.3476,200.0
2024-02-29 10:15:00,563.91,564.88,563.91,564.88,400.0,555.5004,556.456,555.5004,556.456,400.0
2024-02-29 10:20:00,565.68,566.19,565.17,566.19,575.0,557.244,557.7464,556.7416,557.7464,575.0
2024-02-29 10:25:00,566.09,566.09,566.09,566.09,200.0,557.6479,557.6479,557.6479,557.6479,200.0
2024-02-29 10:30:00,566.46,566.68,566.45,566.68,200.0,558.0124,558.2291,558.0025,558.2291,200.0
2024-02-29 10:35:00,567.28,567.55,566.84,566.84,1578.0,558.8202,559.0861,558.3867,558.3867,1578.0
2024-02-29 10:40:00,565.97,565.97,565.97,565.97,108.0,557.5297,557.5297,557.5297,557.5297,108.0
2024-02-29 10:45:00,565.8,566.14,565.8,566.14,200.0,557.3622,557.6972,557.3622,557.6972,200.0
2024-02-29 10:50:00,566.4,566.41,565.58,565.58,300.0,557.9533,557.9631,557.1455,557.1455,300.0
2024-02-29 10:55:00,564.85,565.38,564.85,564.97,1073.0,556.4264,556.9485,556.4264,556.5446,1073.0
2024-02-29 11:00:00,564.96,566.2,564.96,566.2,505.0,556.5348,557.7563,556.5348,557.7563,505.0
2024-02-29 11:05:00,566.62,566.62,566.61,566.62,100.0,558.17,558.17,558.1602,558.17,100.0
2024-02-29 11:10:00,566.6,566.65,566.6,566.64,300.0,558.1503,558.1996,558.1503,558.1897,300.0
2024-02-29 11:15:00,566.47,566.53,566.47,566.53,317.0,558.0223,558.0814,558.0223,558.0814,317.0
2024-02-29 11:20:00,566.69,566.92,566.01,566.51,984.0,558.239,558.4655,557.5691,558.0617,984.0
2024-02-29 11:25:00,565.94,565.94,565.94,565.94,100.0,557.5002,557.5002,557.5002,557.5002,100.0
2024-02-29 11:30:00,565.6,565.6,565.01,565.01,351.0,557.1652,557.1652,556.584,556.584,351.0
2024-02-29 11:35:00,564.82,564.82,564.82,564.82,100.0,556.3969,556.3969,556.3969,556.3969,100.0
2024-02-29 11:40:00,563.5,563.72,563.09,563.72,500.0,555.0965,555.3133,554.6927,555.3133,500.0
2024-02-29 11:45:00,564.15,564.7,564.15,564.7,300.0,555.7368,556.2786,555.7368,556.2786,300.0
2024-02-29 11:50:00,565.2,565.22,564.83,564.87,812.0,556.7712,556.7909,556.4067,556.4461,812.0
2024-02-29 11:55:00,565.09,565.09,565.02,565.02,200.0,556.6628,556.6628,556.5939,556.5939,200.0
2024-02-29 12:00:00,565.02,565.02,565.02,565.02,0.0,556.5939,556.5939,556.5939,556.5939,0.0
2024-02-29 12:05:00,564.69,564.69,563.65,563.65,785.0,556.2688,556.2688,555.2443,555.2443,785.0
2024-02-29 12:10:00,563.6,563.6,563.6,563.6,100.0,555.1951,555.1951,555.1951,555.1951,100.0
2024-02-29 12:15:00,564.21,564.66,564.21,564.66,522.0,555.796,556.2392,555.796,556.2392,522.0
2024-02-29 12:20:00,564.77,565.13,564.51,564.51,500.0,556.3476,556.7022,556.0915,556.0915,500.0
2024-02-29 12:25:00,564.41,564.41,563.9,563.9,530.0,555.993,555.993,555.4906,555.4906,530.0
2024-02-29 12:30:00,563.41,563.41,563.41,563.41,100.0,555.0079,555.0079,555.0079,555.0079,100.0
2024-02-29 12:35:00,564.15,564.16,564.15,564.15,100.0,555.7368,555.7467,555.7368,555.7368,100.0
2024-02-29 12:40:00,564.49,564.64,564.13,564.44,900.0,556.0718,556.2195,555.7171,556.0225,900.0
2024-02-29 12:45:00,564.35,564.6,564.35,564.6,200.0,555.9339,556.1801,555.9339,556.1801,200.0
2024-02-29 12:50:00,564.84,565.31,564.84,565.31,908.0,556.4166,556.8795,556.4166,556.8795,908.0
2024-02-29 12:55:00,565.12,565.12,565.12,565.12,200.0,556.6924,556.6924,556.6924,556.6924,200.0
2024-02-29 13:00:00,565.12,565.12,565.12,565.12,0.0,556.6924,556.6924,556.6924,556.6924,0.0
2024-02-29 13:05:00,565.0,565.32,564.5,564.5,850.0,556.5742,556.8894,556.0816,556.0816,850.0
2024-02-29 13:10:00,564.04,564.04,564.04,564.04,100.0,555.6285,555.6285,555.6285,555.6285,100.0
2024-02-29 13:15:00,563.99,563.99,563.98,563.99,324.0,555.5792,555.5792,555.5694,555.5792,324.0
2024-02-29 13:20:00,563.96,563.96,563.95,563.96,100.0,555.5497,555.5497,555.5398,555.5497,100.0
2024-02-29 13:25:00,563.24,564.37,563.23,564.37,865.0,554.8404,555.9536,554.8306,555.9536,865.0
2024-02-29 13:30:00,564.37,564.37,564.37,564.37,0.0,555.9536,555.9536,555.9536,555.9536,0.0
2024-02-29 13:35:00,564.15,564.18,564.15,564.18,229.0,555.7368,555.7664,555.7368,555.7664,229.0
2024-02-29 13:40:00,564.18,564.18,564.18,564.18,0.0,555.7664,555.7664,555.7664,555.7664,0.0
2024-02-29 13:45:00,564.36,564.51,564.36,564.42,958.0,555.9437,556.0915,555.9437,556.0028,958.0
2024-02-29 13:50:00,564.62,564.81,564.62,564.81,300.0,556.1998,556.387,556.1998,556.387,300.0
2024-02-29 13:55:00,564.29,564.29,563.56,563.57,1125.0,555.8748,555.8748,555.1556,555.1655,1125.0
2024-02-29 14:00:00,563.74,563.74,563.62,563.62,300.0,555.333,555.333,555.2148,555.2148,300.0
2024-02-29 14:05:00,563.62,563.62,563.62,563.62,0.0,555.2148,555.2148,555.2148,555.2148,0.0
2024-02-29 14:10:00,563.33,564.17,563.3,564.17,1281.0,554.9291,555.7566,554.8995,555.7566,1281.0
2024-02-29 14:15:00,563.83,564.29,563.83,564.29,200.0,555.4216,555.8748,555.4216,555.8748,200.0
2024-02-29 14:20:00,564.46,564.86,564.46,564.86,417.0,556.0422,556.4363,556.0422,556.4363,417.0
2024-02-29 14:25:00,563.71,563.71,563.7,563.71,100.0,555.3034,555.3034,555.2936,555.3034,100.0
2024-02-29 14:30:00,563.53,563.53,563.53,563.53,100.0,555.1261,555.1261,555.1261,555.1261,100.0
2024-02-29 14:35:00,563.53,563.53,563.53,563.53,0.0,555.1261,555.1261,555.1261,555.1261,0.0
2024-02-29 14:40:00,563.33,563.49,562.83,563.49,1778.0,554.9291,555.0867,554.4365,555.0867,1778.0
2024-02-29 14:45:00,563.17,563.43,562.82,563.43,1470.0,554.7715,555.0276,554.4267,555.0276,1470.0
2024-02-29 14:50:00,563.6,563.6,562.55,562.91,535.0,555.1951,555.1951,554.1607,554.5153,535.0
2024-02-29 14:55:00,562.89,563.14,562.89,563.14,400.0,554.4956,554.7419,554.4956,554.7419,400.0
2024-02-29 15:00:00,562.75,562.75,562.75,562.75,100.0,554.3577,554.3577,554.3577,554.3577,100.0
2024-02-29 15:05:00,562.55,562.82,562.55,562.82,500.0,554.1607,554.4267,554.1607,554.4267,500.0
2024-02-29 15:10:00,562.63,562.82,562.18,562.18,860.0,554.2395,554.4267,553.7962,553.7962,860.0
2024-02-29 15:15:00,561.86,562.05,561.86,562.05,200.0,553.481,553.6682,553.481,553.6682,200.0
2024-02-29 15:20:00,562.87,563.22,562.87,563.22,700.0,554.4759,554.8207,554.4759,554.8207,700.0
2024-02-29 15:25:00,563.28,563.5,562.84,562.84,601.0,554.8798,555.0965,554.4464,554.4464,601.0
2024-02-29 15:30:00,563.0,563.33,562.89,563.33,1001.0,554.604,554.9291,554.4956,554.9291,1001.0
2024-02-29 15:35:00,563.09,563.09,562.24,562.24,892.0,554.6927,554.6927,553.8553,553.8553,892.0
2024-02-29 15:40:00,562.25,562.74,561.88,561.88,1456.0,553.8652,554.3479,553.5007,553.5007,1456.0
2024-02-29 15:45:00,562.22,563.33,562.18,563.13,3050.0,553.8356,554.9291,553.7962,554.7321,3050.0
2024-02-29 15:50:00,562.75,562.9,561.58,562.48,6233.0,554.3577,554.5055,553.2052,554.0918,6233.0
2024-02-29 15:55:00,562.73,563.1,560.84,560.84,22550.0,554.338,554.7025,552.4762,552.4762,22550.0
2024-03-01 09:30:00,558.52,559.74,556.07,556.4,5709.0,550.1908,551.3926,547.7773,548.1024,5709.0
2024-03-01 09:35:00,556.94,556.94,556.94,556.94,100.0,548.6344,548.6344,548.6344,548.6344,100.0
2024-03-01 09:40:00,556.1,557.04,556.1,557.04,708.0,547.8069,548.7329,547.8069,548.7329,708.0
2024-03-01 09:45:00,557.64,557.64,556.48,556.48,800.0,549.3239,549.3239,548.1812,548.1812,800.0
2024-03-01 09:50:00,556.04,556.04,556.04,556.04,100.0,547.7478,547.7478,547.7478,547.7478,100.0
2024-03-01 09:55:00,556.48,556.48,554.76,556.26,1072.0,548.1812,548.1812,546.4869,547.9645,1072.0
2024-03-01 10:00:00,555.61,557.12,555.17,556.38,1764.0,547.3242,548.8117,546.8908,548.0827,1764.0
2024-03-01 10:05:00,556.53,558.13,556.53,557.87,2324.0,548.2305,549.8066,548.2305,549.5505,2324.0
2024-03-01 10:10:00,557.77,557.94,556.99,557.77,2243.0,549.452,549.6195,548.6836,549.452,2243.0
2024-03-01 10:15:00,558.25,560.09,558.24,559.19,1670.0,549.9248,551.7374,549.915,550.8508,1670.0
2024-03-01 10:20:00,559.08,559.08,558.63,558.81,1308.0,550.7425,550.7425,550.2992,550.4765,1308.0
2024-03-01 10:25:00,559.05,560.04,559.05,559.68,1000.0,550.7129,551.6881,550.7129,551.3335,1000.0
2024-03-01 10:30:00,560.25,560.25,558.86,558.87,1006.0,551.895,551.895,550.5257,550.5356,1006.0
2024-03-01 10:35:00,559.19,559.73,559.18,559.36,500.0,550.8508,551.3828,550.841,551.0183,500.0
2024-03-01 10:40:00,559.8,559.85,559.67,559.85,300.0,551.4517,551.501,551.3237,551.501,300.0
2024-03-01 10:45:00,560.35,560.35,560.18,560.18,300.0,551.9935,551.9935,551.8261,551.8261,300.0
2024-03-01 10:50:00,560.48,560.9,560.48,560.52,500.0,552.1216,552.5353,552.1216,552.161,500.0
2024-03-01 10:55:00,560.33,560.33,560.19,560.2,200.0,551.9738,551.9738,551.8359,551.8458,200.0
2024-03-01 11:00:00,561.0,561.8,561.0,561.8,800.0,552.6338,553.4219,552.6338,553.4219,800.0
2024-03-01 11:05:00,561.59,562.3,561.59,562.3,700.0,553.215,553.9144,553.215,553.9144,700.0
2024-03-01 11:10:00,562.3,562.3,560.99,561.07,1100.0,553.9144,553.9144,552.624,552.7028,1100.0
2024-03-01 11:15:00,561.13,561.47,560.91,561.07,1174.0,552.7619,553.0968,552.5452,552.7028,1174.0
2024-03-01 11:20:00,561.31,561.39,561.22,561.35,800.0,552.9392,553.018,552.8505,552.9786,800.0
2024-03-01 11:25:00,561.03,561.66,560.43,561.65,1140.0,552.6634,553.284,552.0723,553.2741,1140.0
2024-03-01 11:30:00,562.26,562.36,560.89,560.89,1740.0,553.875,553.9735,552.5255,552.5255,1740.0
2024-03-01 11:35:00,561.18,561.18,560.78,561.06,1706.0,552.8111,552.8111,552.4171,552.6929,1706.0
2024-03-01 11:40:00,561.76,561.77,561.76,561.76,100.0,553.3825,553.3923,553.3825,553.3825,100.0
2024-03-01 11:45:00,561.88,562.8,561.88,562.8,339.0,553.5007,554.407,553.5007,554.407,339.0
2024-03-01 11:50:00,562.85,563.93,562.84,563.93,1449.0,554.4562,555.5201,554.4464,555.5201,1449.0
2024-03-01 11:55:00,564.12,564.13,564.08,564.08,200.0,555.7073,555.7171,555.6679,555.6679,200.0
2024-03-01 12:00:00,563.74,564.96,563.74,564.9,402.0,555.333,556.5348,555.333,556.4757,402.0
2024-03-01 12:05:00,564.03,564.31,564.03,564.31,500.0,555.6186,555.8945,555.6186,555.8945,500.0
2024-03-01 12:10:00,564.32,564.44,564.09,564.44,485.0,555.9043,556.0225,555.6777,556.0225,485.0
2024-03-01 12:15:00,564.95,565.29,564.91,565.29,400.0,556.5249,556.8598,556.4855,556.8598,400.0
2024-03-01 12:20:00,565.77,566.23,565.77,566.23,700.0,557.3327,557.7858,557.3327,557.7858,700.0
2024-03-01 12:25:00,567.0,567.44,566.99,567.42,400.0,558.5443,558.9778,558.5345,558.9581,400.0
2024-03-01 12:30:00,566.75,566.75,566.13,566.13,600.0,558.2981,558.2981,557.6873,557.6873,600.0
2024-03-01 12:35:00,565.4,565.41,565.0,565.25,600.0,556.9682,556.9781,556.5742,556.8204,600.0
2024-03-01 12:40:00,565.66,565.66,565.19,565.39,322.0,557.2243,557.2243,556.7613,556.9584,322.0
2024-03-01 12:45:00,565.69,566.36,565.1,566.34,3723.0,557.2539,557.9139,556.6727,557.8942,3723.0
2024-03-01 12:50:00,566.8,566.85,566.79,566.85,200.0,558.3473,558.3966,558.3375,558.3966,200.0
2024-03-01 12:55:00,567.25,567.26,566.06,566.06,900.0,558.7906,558.8005,557.6184,557.6184,900.0
2024-03-01 13:00:00,565.94,565.94,565.59,565.65,340.0,557.5002,557.5002,557.1554,557.2145,340.0
2024-03-01 13:05:00,565.16,565.16,564.92,564.92,200.0,556.7318,556.7318,556.4954,556.4954,200.0
2024-03-01 13:10:00,564.95,564.95,564.94,564.95,200.0,556.5249,556.5249,556.5151,556.5249,200.0
2024-03-01 13:15:00,565.31,565.31,564.84,564.99,513.0,556.8795,556.8795,556.4166,556.5643,513.0
2024-03-01 13:20:00,564.6,565.31,564.46,565.31,400.0,556.1801,556.8795,556.0422,556.8795,400.0
2024-03-01 13:25:00,565.31,565.31,565.31,565.31,0.0,556.8795,556.8795,556.8795,556.8795,0.0
2024-03-01 13:30:00,564.39,564.61,564.24,564.61,700.0,555.9733,556.19,555.8255,556.19,700.0
2024-03-01 13:35:00,564.37,564.37,563.97,563.97,700.0,555.9536,555.9536,555.5595,555.5595,700.0
2024-03-01 13:40:00,563.97,563.97,563.97,563.97,0.0,555.5595,555.5595,555.5595,555.5595,0.0
2024-03-01 13:45:00,563.5,563.5,563.1,563.27,608.0,555.0965,555.0965,554.7025,554.87,608.0
2024-03-01 13:50:00,562.7,563.46,562.7,563.46,500.0,554.3085,555.0571,554.3085,555.0571,500.0
2024-03-01 13:55:00,563.55,563.9,563.55,563.64,1207.0,555.1458,555.4906,555.1458,555.2345,1207.0
2024-03-01 14:00:00,564.0,564.6,563.99,564.6,547.0,555.5891,556.1801,555.5792,556.1801,547.0
2024-03-01 14:05:00,564.07,565.06,564.07,564.67,645.0,555.658,556.6333,555.658,556.2491,645.0
2024-03-01 14:10:00,564.67,564.67,564.67,564.67,0.0,556.2491,556.2491,556.2491,556.2491,0.0
2024-03-01 14:15:00,564.89,564.97,563.89,563.89,881.0,556.4658,556.5446,555.4807,555.4807,881.0
2024-03-01 14:20:00,563.87,564.05,563.52,563.93,1006.0,555.461,555.6383,555.1162,555.5201,1006.0
2024-03-01 14:25:00,564.07,564.28,564.07,564.28,300.0,555.658,555.8649,555.658,555.8649,300.0
2024-03-01 14:30:00,565.24,565.25,565.24,565.25,200.0,556.8106,556.8204,556.8106,556.8204,200.0
2024-03-01 14:35:00,564.72,564.72,564.3,564.61,1281.0,556.2983,556.2983,555.8846,556.19,1281.0
2024-03-01 14:40:00,564.37,564.37,564.37,564.37,100.0,555.9536,555.9536,555.9536,555.9536,100.0
2024-03-01 14:45:00,564.22,564.74,564.03,564.74,1200.0,555.8058,556.318,555.6186,556.318,1200.0
2024-03-01 14:50:00,564.51,564.52,564.07,564.1,1502.0,556.0915,556.1013,555.658,555.6876,1502.0
2024-03-01 14:55:00,564.6,565.08,564.59,564.69,410.0,556.1801,556.653,556.1703,556.2688,410.0
2024-03-01 15:00:00,564.43,564.69,564.18,564.18,600.0,556.0127,556.2688,555.7664,555.7664,600.0
2024-03-01 15:05:00,564.19,564.63,564.03,564.03,1007.0,555.7763,556.2097,555.6186,555.6186,1007.0
2024-03-01 15:10:00,563.85,564.76,563.85,564.75,540.0,555.4413,556.3378,555.4413,556.3279,540.0
2024-03-01 15:15:00,564.8,564.8,564.8,564.8,100.0,556.3772,556.3772,556.3772,556.3772,100.0
2024-03-01 15:20:00,565.33,565.47,564.9,565.47,500.0,556.8993,557.0372,556.4757,557.0372,500.0
2024-03-01 15:25:00,564.84,565.28,564.69,565.28,1043.0,556.4166,556.85,556.2688,556.85,1043.0
2024-03-01 15:30:00,565.07,565.07,564.64,564.81,724.0,556.6431,556.6431,556.2195,556.387,724.0
2024-03-01 15:35:00,565.42,565.42,564.75,564.9,1803.0,556.9879,556.9879,556.3279,556.4757,1803.0
2024-03-01 15:40:00,564.77,565.03,564.76,565.03,300.0,556.3476,556.6037,556.3378,556.6037,300.0
2024-03-01 15:45:00,565.38,565.94,565.38,565.59,2460.0,556.9485,557.5002,556.9485,557.1554,2460.0
2024-03-01 15:50:00,565.43,565.62,564.97,565.43,2600.0,556.9978,557.1849,556.5446,556.9978,2600.0
2024-03-01 15:55:00,565.61,566.34,565.19,565.8,14212.0,557.1751,557.8942,556.7613,557.3622,14212.0
2024-03-04 09:30:00,565.28,565.84,564.26,565.84,5816.0,556.85,557.4016,555.8452,557.4016,5816.0
2024-03-04 09:35:00,564.51,564.84,564.0,564.61,576.0,556.0915,556.4166,555.5891,556.19,576.0
2024-03-04 09:40:00,562.84,562.84,562.83,562.84,100.0,554.4464,554.4464,554.4365,554.4464,100.0
2024-03-04 09:45:00,562.84,562.84,562.84,562.84,0.0,554.4464,554.4464,554.4464,554.4464,0.0
2024-03-04 09:50:00,562.93,562.94,562.47,562.47,300.0,554.535,554.5449,554.0819,554.0819,300.0
2024-03-04 09:55:00,562.95,563.91,562.94,563.9,1500.0,554.5547,555.5004,554.5449,555.4906,1500.0
2024-03-04 10:00:00,563.54,565.0,563.54,564.4,500.0,555.1359,556.5742,555.1359,555.9831,500.0
2024-03-04 10:05:00,564.99,565.1,564.23,565.1,2540.0,556.5643,556.6727,555.8157,556.6727,2540.0
2024-03-04 10:10:00,565.15,565.16,564.03,564.03,1300.0,556.7219,556.7318,555.6186,555.6186,1300.0
2024-03-04 10:15:00,563.0,563.0,562.81,562.81,674.0,554.604,554.604,554.4168,554.4168,674.0
2024-03-04 10:20:00,562.81,562.81,562.81,562.81,0.0,554.4168,554.4168,554.4168,554.4168,0.0
2024-03-04 10:25:00,563.07,563.41,562.49,563.4,500.0,554.673,555.0079,554.1016,554.998,500.0
2024-03-04 10:30:00,563.59,563.63,563.59,563.63,400.0,555.1852,555.2246,555.1852,555.2246,400.0
2024-03-04 10:35:00,563.69,564.36,563.68,564.01,3909.0,555.2837,555.9437,555.2739,555.5989,3909.0
2024-03-04 10:40:00,563.98,564.54,563.98,564.54,578.0,555.5694,556.121,555.5694,556.121,578.0
2024-03-04 10:45:00,564.68,564.68,563.66,563.66,1363.0,556.2589,556.2589,555.2542,555.2542,1363.0
2024-03-04 10:50:00,563.75,563.76,563.75,563.75,100.0,555.3428,555.3527,555.3428,555.3428,100.0
2024-03-04 10:55:00,564.25,564.73,564.25,564.65,662.0,555.8354,556.3082,555.8354,556.2294,662.0
2024-03-04 11:00:00,564.31,564.71,564.31,564.71,300.0,555.8945,556.2885,555.8945,556.2885,300.0
2024-03-04 11:05:00,564.09,564.09,563.75,563.76,700.0,555.6777,555.6777,555.3428,555.3527,700.0
2024-03-04 11:10:00,563.86,563.94,563.4,563.4,600.0,555.4512,555.53,554.998,554.998,600.0
2024-03-04 11:15:00,562.85,563.37,562.85,563.34,400.0,554.4562,554.9685,554.4562,554.9389,400.0
2024-03-04 11:20:00,563.66,563.66,562.6,562.6,787.0,555.2542,555.2542,554.21,554.21,787.0
2024-03-04 11:25:00,562.68,562.8,562.67,562.8,213.0,554.2888,554.407,554.2789,554.407,213.0
2024-03-04 11:30:00,562.25,562.29,562.24,562.27,580.0,553.8652,553.9046,553.8553,553.8849,580.0
2024-03-04 11:35:00,562.29,562.91,562.23,562.5,3149.0,553.9046,554.5153,553.8455,554.1115,3149.0
2024-03-04 11:40:00,562.3,562.3,561.0,561.0,1365.0,553.9144,553.9144,552.6338,552.6338,1365.0
2024-03-04 11:45:00,561.0,561.89,560.86,561.88,2460.0,552.6338,553.5106,552.4959,553.5007,2460.0
2024-03-04 11:50:00,561.79,561.79,561.24,561.24,200.0,553.412,553.412,552.8702,552.8702,200.0
2024-03-04 11:55:00,561.82,561.82,561.81,561.81,300.0,553.4416,553.4416,553.4317,553.4317,300.0
2024-03-04 12:00:00,561.84,562.21,561.83,562.21,581.0,553.4613,553.8258,553.4514,553.8258,581.0
2024-03-04 12:05:00,562.12,562.12,561.52,561.52,806.0,553.7371,553.7371,553.1461,553.1461,806.0
2024-03-04 12:10:00,561.67,562.41,561.52,562.41,853.0,553.2938,554.0228,553.1461,554.0228,853.0
2024-03-04 12:15:00,561.97,561.97,561.52,561.97,500.0,553.5894,553.5894,553.1461,553.5894,500.0
2024-03-04 12:20:00,561.97,562.09,561.83,561.84,569.0,553.5894,553.7076,553.4514,553.4613,569.0
2024-03-04 12:25:00,561.97,561.97,561.96,561.97,100.0,553.5894,553.5894,553.5795,553.5894,100.0
2024-03-04 12:30:00,562.26,562.86,562.26,562.86,800.0,553.875,554.4661,553.875,554.4661,800.0
2024-03-04 12:35:00,562.43,562.44,562.43,562.43,854.0,554.0425,554.0523,554.0425,554.0425,854.0
2024-03-04 12:40:00,562.5,562.5,562.5,562.5,100.0,554.1115,554.1115,554.1115,554.1115,100.0
2024-03-04 12:45:00,562.81,563.42,562.44,563.42,1300.0,554.4168,555.0177,554.0523,555.0177,1300.0
2024-03-04 12:50:00,562.89,562.89,562.13,562.13,815.0,554.4956,554.4956,553.747,553.747,815.0
2024-03-04 12:55:00,562.61,562.61,561.93,561.93,941.0,554.2198,554.2198,553.55,553.55,941.0
2024-03-04 13:00:00,561.7,561.71,561.7,561.7,350.0,553.3234,553.3332,553.3234,553.3234,350.0
2024-03-04 13:05:00,562.0,562.56,562.0,562.06,1542.0,553.6189,554.1706,553.6189,553.678,1542.0
2024-03-04 13:10:00,562.05,562.28,561.92,561.93,562.0,553.6682,553.8947,553.5401,553.55,562.0
2024-03-04 13:15:00,561.93,562.08,561.93,562.02,400.0,553.55,553.6977,553.55,553.6386,400.0
2024-03-04 13:20:00,562.03,562.03,562.03,562.03,100.0,553.6485,553.6485,553.6485,553.6485,100.0
2024-03-04 13:25:00,562.04,562.04,562.04,562.04,200.0,553.6583,553.6583,553.6583,553.6583,200.0
2024-03-04 13:30:00,561.71,561.92,560.52,560.9,3796.0,553.3332,553.5401,552.161,552.5353,3796.0
2024-03-04 13:35:00,561.08,561.39,561.08,561.39,902.0,552.7126,553.018,552.7126,553.018,902.0
2024-03-04 13:40:00,561.39,561.47,561.14,561.26,1000.0,553.018,553.0968,552.7717,552.8899,1000.0
2024-03-04 13:45:00,561.14,561.14,560.96,560.97,406.0,552.7717,552.7717,552.5944,552.6043,406.0
2024-03-04 13:50:00,560.8,561.39,560.79,561.33,2319.0,552.4368,553.018,552.427,552.9589,2319.0
2024-03-04 13:55:00,561.35,561.58,561.11,561.33,2084.0,552.9786,553.2052,552.7422,552.9589,2084.0
2024-03-04 14:00:00,561.31,561.34,561.31,561.34,1200.0,552.9392,552.9688,552.9392,552.9688,1200.0
2024-03-04 14:05:00,561.38,562.0,561.28,562.0,3011.0,553.0082,553.6189,552.9096,553.6189,3011.0
2024-03-04 14:10:00,562.05,562.12,561.83,561.83,1521.0,553.6682,553.7371,553.4514,553.4514,1521.0
2024-03-04 14:15:00,561.94,561.94,561.94,561.94,100.0,553.5598,553.5598,553.5598,553.5598,100.0
2024-03-04 14:20:00,561.75,561.83,561.09,561.09,1202.0,553.3726,553.4514,552.7225,552.7225,1202.0
2024-03-04 14:25:00,561.08,561.08,560.71,560.72,1502.0,552.7126,552.7126,552.3481,552.358,1502.0
2024-03-04 14:30:00,560.91,560.91,560.31,560.42,1400.0,552.5452,552.5452,551.9541,552.0625,1400.0
2024-03-04 14:35:00,560.7,561.17,560.6,561.17,2135.0,552.3383,552.8013,552.2398,552.8013,2135.0
2024-03-04 14:40:00,561.25,561.46,560.87,561.44,3004.0,552.8801,553.087,552.5058,553.0673,3004.0
2024-03-04 14:45:00,561.35,561.39,561.15,561.3,1200.0,552.9786,553.018,552.7816,552.9294,1200.0
2024-03-04 14:50:00,561.3,561.94,561.24,561.89,2100.0,552.9294,553.5598,552.8702,553.5106,2100.0
2024-03-04 14:55:00,561.49,561.49,561.36,561.38,408.0,553.1165,553.1165,552.9885,553.0082,408.0
2024-03-04 15:00:00,561.34,561.43,561.23,561.24,520.0,552.9688,553.0574,552.8604,552.8702,520.0
2024-03-04 15:05:00,561.24,561.45,560.91,560.91,1674.0,552.8702,553.0771,552.5452,552.5452,1674.0
2024-03-04 15:10:00,561.0,561.5,560.91,561.42,1293.0,552.6338,553.1264,552.5452,553.0476,1293.0
2024-03-04 15:15:00,561.33,561.7,561.23,561.7,615.0,552.9589,553.3234,552.8604,553.3234,615.0
2024-03-04 15:20:00,561.88,562.21,561.87,562.04,3969.0,553.5007,553.8258,553.4908,553.6583,3969.0
2024-03-04 15:25:00,562.2,562.48,562.0,562.12,859.0,553.8159,554.0918,553.6189,553.7371,859.0
2024-03-04 15:30:00,562.24,562.64,562.16,562.27,1674.0,553.8553,554.2494,553.7765,553.8849,1674.0
2024-03-04 15:35:00,561.83,561.83,561.07,561.2,3519.0,553.4514,553.4514,552.7028,552.8308,3519.0
2024-03-04 15:40:00,561.22,561.22,559.67,559.7,5378.0,552.8505,552.8505,551.3237,551.3532,5378.0
2024-03-04 15:45:00,559.42,559.72,558.95,559.28,6862.0,551.0774,551.3729,550.6144,550.9395,6862.0
2024-03-04 15:50:00,559.37,559.48,557.95,558.34,8828.0,551.0281,551.1365,549.6293,550.0135,8828.0
2024-03-04 15:55:00,558.59,559.27,557.8,558.06,27866.0,550.2598,550.9296,549.4815,549.7377,27866.0
2024-03-05 09:30:00,556.0,556.25,556.0,556.25,2653.0,547.7084,547.9547,547.7084,547.9547,2653.0
2024-03-05 09:35:00,556.25,556.25,556.25,556.25,0.0,547.9547,547.9547,547.9547,547.9547,0.0
2024-03-05 09:40:00,557.14,557.15,556.09,556.09,404.0,548.8314,548.8412,547.797,547.797,404.0
2024-03-05 09:45:00,556.52,556.53,555.92,556.28,1390.0,548.2206,548.2305,547.6296,547.9842,1390.0
2024-03-05 09:50:00,555.41,555.41,554.81,555.27,400.0,547.1272,547.1272,546.5361,546.9893,400.0
2024-03-05 09:55:00,555.25,556.55,555.25,556.55,1114.0,546.9696,548.2502,546.9696,548.2502,1114.0
2024-03-05 10:00:00,556.73,556.73,556.52,556.52,675.0,548.4275,548.4275,548.2206,548.2206,675.0
2024-03-05 10:05:00,556.15,556.16,556.15,556.15,100.0,547.8562,547.866,547.8562,547.8562,100.0
2024-03-05 10:10:00,556.15,556.15,556.15,556.15,0.0,547.8562,547.8562,547.8562,547.8562,0.0
2024-03-05 10:15:00,554.82,554.96,554.57,554.96,300.0,546.546,546.6839,546.2997,546.6839,300.0
2024-03-05 10:20:00,555.35,556.1,555.35,555.41,400.0,547.0681,547.8069,547.0681,547.1272,400.0
2024-03-05 10:25:00,556.16,556.16,556.16,556.16,100.0,547.866,547.866,547.866,547.866,100.0
2024-03-05 10:30:00,556.19,556.57,555.6,555.76,786.0,547.8956,548.2699,547.3144,547.472,786.0
2024-03-05 10:35:00,555.14,555.32,555.01,555.01,927.0,546.8612,547.0385,546.7332,546.7332,927.0
2024-03-05 10:40:00,555.11,555.37,555.11,555.19,1501.0,546.8317,547.0878,546.8317,546.9105,1501.0
2024-03-05 10:45:00,555.2,555.75,555.2,555.46,900.0,546.9203,547.4621,546.9203,547.1764,900.0
2024-03-05 10:50:00,555.03,555.11,554.43,554.44,1269.0,546.7529,546.8317,546.1618,546.1717,1269.0
2024-03-05 10:55:00,554.76,554.77,554.76,554.76,100.0,546.4869,546.4967,546.4869,546.4869,100.0
2024-03-05 11:00:00,555.02,555.02,555.02,555.02,200.0,546.743,546.743,546.743,546.743,200.0
2024-03-05 11:05:00,555.37,555.73,555.36,555.73,400.0,547.0878,547.4424,547.0779,547.4424,400.0
2024-03-05 11:10:00,555.43,555.43,555.43,555.43,100.0,547.1469,547.1469,547.1469,547.1469,100.0
2024-03-05 11:15:00,555.07,555.77,555.07,555.48,1160.0,546.7923,547.4818,546.7923,547.1961,1160.0
2024-03-05 11:20:00,555.12,555.45,554.29,555.31,1050.0,546.8415,547.1666,546.0239,547.0287,1050.0
2024-03-05 11:25:00,554.91,555.34,554.9,555.34,1200.0,546.6346,547.0582,546.6248,547.0582,1200.0
2024-03-05 11:30:00,555.32,555.64,555.21,555.58,3214.0,547.0385,547.3538,546.9302,547.2947,3214.0
2024-03-05 11:35:00,555.8,556.0,555.28,555.28,1870.0,547.5114,547.7084,546.9991,546.9991,1870.0
2024-03-05 11:40:00,555.63,555.63,555.06,555.06,1300.0,547.3439,547.3439,546.7824,546.7824,1300.0
2024-03-05 11:45:00,554.55,554.55,553.75,553.75,1200.0,546.28,546.28,545.4919,545.4919,1200.0
2024-03-05 11:50:00,553.63,553.63,552.6,552.6,801.0,545.3737,545.3737,544.3591,544.3591,801.0
2024-03-05 11:55:00,553.42,553.42,553.01,553.34,400.0,545.1669,545.1669,544.763,545.0881,400.0
2024-03-05 12:00:00,553.56,553.89,552.86,553.19,1190.0,545.3048,545.6299,544.6152,544.9403,1190.0
2024-03-05 12:05:00,553.19,553.62,552.84,553.36,1225.0,544.9403,545.3639,544.5955,545.1078,1225.0
2024-03-05 12:10:00,553.39,553.7,553.39,553.54,400.0,545.1373,545.4427,545.1373,545.2851,400.0
2024-03-05 12:15:00,553.71,553.75,553.57,553.64,605.0,545.4525,545.4919,545.3146,545.3836,605.0
2024-03-05 12:20:00,554.22,554.41,553.77,553.87,1341.0,545.9549,546.1421,545.5116,545.6102,1341.0
2024-03-05 12:25:00,554.36,554.36,553.85,553.85,1078.0,546.0928,546.0928,545.5905,545.5905,1078.0
2024-03-05 12:30:00,553.12,553.12,552.6,552.79,400.0,544.8713,544.8713,544.3591,544.5463,400.0
2024-03-05 12:35:00,552.83,552.83,552.83,552.83,100.0,544.5857,544.5857,544.5857,544.5857,100.0
2024-03-05 12:40:00,552.48,552.8,552.47,552.8,600.0,544.2409,544.5561,544.231,544.5561,600.0
2024-03-05 12:45:00,552.05,552.6,552.05,552.6,200.0,543.8173,544.3591,543.8173,544.3591,200.0
2024-03-05 12:50:00,552.6,552.6,552.6,552.6,0.0,544.3591,544.3591,544.3591,544.3591,0.0
2024-03-05 12:55:00,552.38,552.38,552.38,552.38,100.0,544.1424,544.1424,544.1424,544.1424,100.0
2024-03-05 13:00:00,552.09,552.09,551.5,552.0,1358.0,543.8567,543.8567,543.2755,543.768,1358.0
2024-03-05 13:05:00,552.05,552.12,552.04,552.12,354.0,543.8173,543.8863,543.8074,543.8863,354.0
2024-03-05 13:10:00,552.05,552.05,552.05,552.05,100.0,543.8173,543.8173,543.8173,543.8173,100.0
2024-03-05 13:15:00,552.05,552.05,552.05,552.05,0.0,543.8173,543.8173,543.8173,543.8173,0.0
2024-03-05 13:20:00,552.13,552.14,552.0,552.0,686.0,543.8961,543.906,543.768,543.768,686.0
2024-03-05 13:25:00,552.01,552.02,552.01,552.01,100.0,543.7779,543.7877,543.7779,543.7779,100.0
2024-03-05 13:30:00,552.55,552.89,552.48,552.89,300.0,544.3098,544.6448,544.2409,544.6448,300.0
2024-03-05 13:35:00,553.05,553.05,552.47,552.47,688.0,544.8024,544.8024,544.231,544.231,688.0
2024-03-05 13:40:00,552.47,552.59,552.47,552.59,300.0,544.231,544.3492,544.231,544.3492,300.0
2024-03-05 13:45:00,552.21,552.23,552.2,552.23,425.0,543.9749,543.9946,543.9651,543.9946,425.0
2024-03-05 13:50:00,552.45,552.45,551.83,551.83,400.0,544.2113,544.2113,543.6006,543.6006,400.0
2024-03-05 13:55:00,552.12,552.12,551.09,551.09,1022.0,543.8863,543.8863,542.8716,542.8716,1022.0
2024-03-05 14:00:00,550.75,550.75,550.51,550.71,521.0,542.5367,542.5367,542.3003,542.4973,521.0
2024-03-05 14:05:00,550.71,550.71,550.71,550.71,0.0,542.4973,542.4973,542.4973,542.4973,0.0
2024-03-05 14:10:00,551.27,551.27,550.65,550.67,1000.0,543.0489,543.0489,542.4382,542.4579,1000.0
2024-03-05 14:15:00,551.61,551.61,551.0,551.0,300.0,543.3839,543.3839,542.783,542.783,300.0
2024-03-05 14:20:00,551.0,551.0,551.0,551.0,0.0,542.783,542.783,542.783,542.783,0.0
2024-03-05 14:25:00,550.82,550.82,550.82,550.82,100.0,542.6056,542.6056,542.6056,542.6056,100.0
2024-03-05 14:30:00,550.28,550.33,550.05,550.33,400.0,542.0737,542.1229,541.8471,542.1229,400.0
2024-03-05 14:35:00,549.92,550.16,549.77,550.14,700.0,541.7191,541.9555,541.5713,541.9358,700.0
2024-03-05 14:40:00,550.14,550.14,550.14,550.14,0.0,541.9358,541.9358,541.9358,541.9358,0.0
2024-03-05 14:45:00,549.72,550.15,549.71,550.0,700.0,541.522,541.9456,541.5122,541.7979,700.0
2024-03-05 14:50:00,549.32,549.84,549.32,549.84,200.0,541.128,541.6403,541.128,541.6403,200.0
2024-03-05 14:55:00,549.47,549.47,549.0,549.01,1895.0,541.2758,541.2758,540.8128,540.8226,1895.0
2024-03-05 15:00:00,548.97,549.08,548.96,549.07,802.0,540.7832,540.8916,540.7734,540.8817,802.0
2024-03-05 15:05:00,549.59,549.86,549.58,549.86,432.0,541.394,541.66,541.3841,541.66,432.0
2024-03-05 15:10:00,549.2,549.42,549.19,549.19,436.0,541.0098,541.2265,540.9999,540.9999,436.0
2024-03-05 15:15:00,549.14,549.66,548.75,548.75,710.0,540.9507,541.4629,540.5665,540.5665,710.0
2024-03-05 15:20:00,548.95,548.95,548.95,548.95,100.0,540.7635,540.7635,540.7635,540.7635,100.0
2024-03-05 15:25:00,548.77,548.78,548.52,548.52,660.0,540.5862,540.5961,540.3399,540.3399,660.0
2024-03-05 15:30:00,548.56,549.31,548.55,549.2,315.0,540.3793,541.1182,540.3695,541.0098,315.0
2024-03-05 15:35:00,549.66,549.66,549.26,549.26,401.0,541.4629,541.4629,541.0689,541.0689,401.0
2024-03-05 15:40:00,549.3,549.6,549.03,549.53,2201.0,541.1083,541.4038,540.8423,541.3349,2201.0
2024-03-05 15:45:00,549.47,550.38,549.32,550.38,1916.0,541.2758,542.1722,541.128,542.1722,1916.0
2024-03-05 15:50:00,550.15,550.34,549.75,549.99,2351.0,541.9456,542.1328,541.5516,541.788,2351.0
2024-03-05 15:55:00,550.26,550.46,549.68,549.96,12978.0,542.054,542.251,541.4826,541.7585,12978.0
2024-03-06 09:30:00,551.0,554.22,550.31,550.31,5395.0,542.783,545.9549,542.1032,542.1032,5395.0
2024-03-06 09:35:00,550.41,552.29,550.41,552.29,377.0,542.2018,544.0537,542.2018,544.0537,377.0
2024-03-06 09:40:00,551.49,551.49,548.95,548.95,1023.0,543.2656,543.2656,540.7635,540.7635,1023.0
2024-03-06 09:45:00,549.4,550.49,548.68,550.49,615.0,541.2068,542.2806,540.4976,542.2806,615.0
2024-03-06 09:50:00,549.39,550.71,549.28,549.4,3211.0,541.197,542.4973,541.0886,541.2068,3211.0
2024-03-06 09:55:00,549.62,549.78,549.03,549.27,1604.0,541.4235,541.5811,540.8423,541.0788,1604.0
2024-03-06 10:00:00,548.74,549.65,548.2,548.71,3274.0,540.5567,541.4531,540.0247,540.5271,3274.0
2024-03-06 10:05:00,547.41,548.32,547.2,548.32,600.0,539.2465,540.1429,539.0396,540.1429,600.0
2024-03-06 10:10:00,549.57,549.61,547.56,548.68,1353.0,541.3743,541.4137,539.3943,540.4976,1353.0
2024-03-06 10:15:00,549.35,551.49,548.55,550.96,3075.0,541.1576,543.2656,540.3695,542.7436,3075.0
2024-03-06 10:20:00,550.63,551.7,550.56,550.87,1800.0,542.4185,543.4725,542.3495,542.6549,1800.0
2024-03-06 10:25:00,549.52,550.46,549.2,549.2,2500.0,541.325,542.251,541.0098,541.0098,2500.0
2024-03-06 10:30:00,549.57,550.25,549.16,549.55,3700.0,541.3743,542.0441,540.9704,541.3546,3700.0
2024-03-06 10:35:00,549.64,550.03,549.34,549.63,2500.0,541.4432,541.8274,541.1477,541.4334,2500.0
2024-03-06 10:40:00,549.63,550.34,549.54,549.54,2638.0,541.4334,542.1328,541.3447,541.3447,2638.0
2024-03-06 10:45:00,549.55,550.16,549.5,549.62,6982.0,541.3546,541.9555,541.3053,541.4235,6982.0
2024-03-06 10:50:00,549.57,550.09,549.55,549.95,3537.0,541.3743,541.8865,541.3546,541.7486,3537.0
2024-03-06 10:55:00,549.99,550.29,549.59,549.9,9407.0,541.788,542.0835,541.394,541.6994,9407.0
2024-03-06 11:00:00,550.16,550.88,549.81,550.32,14915.0,541.9555,542.6647,541.6107,542.1131,14915.0
2024-03-06 11:05:00,550.05,550.36,549.81,549.86,10568.0,541.8471,542.1525,541.6107,541.66,10568.0
2024-03-06 11:10:00,549.9,550.71,549.57,550.47,7663.0,541.6994,542.4973,541.3743,542.2609,7663.0
2024-03-06 11:15:00,550.7,551.0,550.34,550.55,3628.0,542.4874,542.783,542.1328,542.3397,3628.0
2024-03-06 11:20:00,550.58,550.58,549.68,549.87,4836.0,542.3692,542.3692,541.4826,541.6698,4836.0
2024-03-06 11:25:00,549.62,551.12,549.62,551.12,4016.0,541.4235,542.9012,541.4235,542.9012,4016.0
2024-03-06 11:30:00,551.13,551.14,550.38,550.74,1929.0,542.911,542.9209,542.1722,542.5268,1929.0
2024-03-06 11:35:00,550.73,550.84,550.6,550.73,1445.0,542.517,542.6253,542.3889,542.517,1445.0
2024-03-06 11:40:00,550.68,551.45,550.68,551.1,11741.0,542.4677,543.2262,542.4677,542.8815,11741.0
2024-03-06 11:45:00,551.1,551.18,550.83,551.15,1620.0,542.8815,542.9603,542.6155,542.9307,1620.0
2024-03-06 11:50:00,551.16,551.41,551.09,551.1,700.0,542.9406,543.1868,542.8716,542.8815,700.0
2024-03-06 11:55:00,551.25,551.26,550.42,550.42,800.0,543.0292,543.0391,542.2116,542.2116,800.0
2024-03-06 12:00:00,550.65,550.65,550.23,550.35,1426.0,542.4382,542.4382,542.0244,542.1426,1426.0
2024-03-06 12:05:00,550.52,551.04,550.41,551.04,2178.0,542.3101,542.8224,542.2018,542.8224,2178.0
2024-03-06 12:10:00,550.72,551.04,550.04,550.25,10673.0,542.5071,542.8224,541.8373,542.0441,10673.0
2024-03-06 12:15:00,551.0,551.0,550.21,550.48,5222.0,542.783,542.783,542.0047,542.2707,5222.0
2024-03-06 12:20:00,550.07,550.52,550.0,550.01,2351.0,541.8668,542.3101,541.7979,541.8077,2351.0
2024-03-06 12:25:00,550.36,550.61,550.01,550.01,3408.0,542.1525,542.3988,541.8077,541.8077,3408.0
2024-03-06 12:30:00,550.16,550.65,549.95,550.0,6390.0,541.9555,542.4382,541.7486,541.7979,6390.0
2024-03-06 12:35:00,550.02,550.31,549.99,550.01,1200.0,541.8176,542.1032,541.788,541.8077,1200.0
2024-03-06 12:40:00,550.15,550.16,549.88,549.88,300.0,541.9456,541.9555,541.6797,541.6797,300.0
2024-03-06 12:45:00,550.09,550.09,549.84,550.07,1200.0,541.8865,541.8865,541.6403,541.8668,1200.0
2024-03-06 12:50:00,550.13,550.3,549.71,549.71,3460.0,541.9259,542.0934,541.5122,541.5122,3460.0
2024-03-06 12:55:00,549.52,550.12,549.52,550.12,400.0,541.325,541.9161,541.325,541.9161,400.0
2024-03-06 13:00:00,550.15,550.16,550.0,550.08,597.0,541.9456,541.9555,541.7979,541.8767,597.0
2024-03-06 13:05:00,550.19,550.19,549.7,549.7,5969.0,541.985,541.985,541.5023,541.5023,5969.0
2024-03-06 13:10:00,550.07,550.09,550.01,550.01,500.0,541.8668,541.8865,541.8077,541.8077,500.0
2024-03-06 13:15:00,550.0,550.21,550.0,550.05,1224.0,541.7979,542.0047,541.7979,541.8471,1224.0
2024-03-06 13:20:00,550.02,550.38,550.0,550.05,4461.0,541.8176,542.1722,541.7979,541.8471,4461.0
2024-03-06 13:25:00,550.06,550.18,549.95,550.0,3925.0,541.857,541.9752,541.7486,541.7979,3925.0
2024-03-06 13:30:00,550.1,550.1,548.96,549.51,3124.0,541.8964,541.8964,540.7734,541.3152,3124.0
2024-03-06 13:35:00,549.67,550.0,548.9,550.0,2095.0,541.4728,541.7979,540.7143,541.7979,2095.0
2024-03-06 13:40:00,550.1,550.85,550.1,550.15,3320.0,541.8964,542.6352,541.8964,541.9456,3320.0
2024-03-06 13:45:00,550.12,550.12,548.04,548.04,500.0,541.9161,541.9161,539.8671,539.8671,500.0
2024-03-06 13:50:00,548.13,548.24,548.13,548.24,432.0,539.9558,540.0641,539.9558,540.0641,432.0
2024-03-06 13:55:00,548.71,548.71,548.63,548.63,200.0,540.5271,540.5271,540.4483,540.4483,200.0
2024-03-06 14:00:00,548.48,548.8,548.48,548.8,200.0,540.3005,540.6158,540.3005,540.6158,200.0
2024-03-06 14:05:00,548.8,548.8,548.8,548.8,0.0,540.6158,540.6158,540.6158,540.6158,0.0
2024-03-06 14:10:00,548.85,549.19,548.08,548.08,800.0,540.665,540.9999,539.9065,539.9065,800.0
2024-03-06 14:15:00,548.27,548.41,547.78,548.4,503.0,540.0937,540.2316,539.611,540.2217,503.0
2024-03-06 14:20:00,548.73,548.73,548.73,548.73,300.0,540.5468,540.5468,540.5468,540.5468,300.0
2024-03-06 14:25:00,548.4,549.04,548.15,549.04,625.0,540.2217,540.8522,539.9755,540.8522,625.0
2024-03-06 14:30:00,549.04,549.04,549.04,549.04,0.0,540.8522,540.8522,540.8522,540.8522,0.0
2024-03-06 14:35:00,548.6,548.78,548.23,548.43,1876.0,540.4187,540.5961,540.0543,540.2513,1876.0
2024-03-06 14:40:00,548.3,549.2,548.3,548.7,2118.0,540.1232,541.0098,540.1232,540.5173,2118.0
2024-03-06 14:45:00,548.05,548.21,547.5,548.1,3422.0,539.8769,540.0346,539.3351,539.9262,3422.0
2024-03-06 14:50:00,548.2,548.21,547.97,547.97,519.0,540.0247,540.0346,539.7981,539.7981,519.0
2024-03-06 14:55:00,547.83,548.03,547.53,547.91,905.0,539.6602,539.8572,539.3647,539.739,905.0
2024-03-06 15:00:00,547.78,548.28,547.5,548.28,300.0,539.611,540.1035,539.3351,540.1035,300.0
2024-03-06 15:05:00,548.5,548.63,548.18,548.18,658.0,540.3202,540.4483,540.005,540.005,658.0
2024-03-06 15:10:00,548.02,548.02,547.92,547.92,400.0,539.8474,539.8474,539.7489,539.7489,400.0
2024-03-06 15:15:00,547.54,548.19,547.54,548.17,866.0,539.3746,540.0149,539.3746,539.9952,866.0
2024-03-06 15:20:00,547.63,547.84,547.53,547.84,500.0,539.4632,539.6701,539.3647,539.6701,500.0
2024-03-06 15:25:00,547.88,548.26,547.43,548.26,2374.0,539.7095,540.0838,539.2662,540.0838,2374.0
2024-03-06 15:30:00,548.0,548.34,547.71,547.71,1229.0,539.8277,540.1626,539.542,539.542,1229.0
2024-03-06 15:35:00,547.78,547.78,547.33,547.72,1116.0,539.611,539.611,539.1677,539.5519,1116.0
2024-03-06 15:40:00,548.13,548.46,548.08,548.34,1025.0,539.9558,540.2808,539.9065,540.1626,1025.0
2024-03-06 15:45:00,548.0,549.56,548.0,549.54,3689.0,539.8277,541.3644,539.8277,541.3447,3689.0
2024-03-06 15:50:00,549.31,549.45,547.99,548.56,5022.0,541.1182,541.2561,539.8178,540.3793,5022.0
2024-03-06 15:55:00,548.5,549.54,548.4,549.53,15045.0,540.3202,541.3447,540.2217,541.3349,15045.0
2024-03-07 09:30:00,559.2,559.2,554.56,557.02,9784.0,550.8607,550.8607,546.2899,548.7132,9784.0
2024-03-07 09:35:00,557.01,558.47,557.01,557.81,18984.0,548.7033,550.1416,548.7033,549.4914,18984.0
2024-03-07 09:40:00,557.83,557.87,555.81,556.39,3350.0,549.5111,549.5505,547.5212,548.0926,3350.0
2024-03-07 09:45:00,557.25,557.47,556.81,557.47,300.0,548.9397,549.1565,548.5063,549.1565,300.0
2024-03-07 09:50:00,557.65,557.66,556.61,556.75,2978.0,549.3338,549.3436,548.3093,548.4472,2978.0
2024-03-07 09:55:00,557.0,557.0,556.99,557.0,7200.0,548.6935,548.6935,548.6836,548.6935,7200.0
2024-03-07 10:00:00,557.18,557.53,557.18,557.25,500.0,548.8708,549.2156,548.8708,548.9397,500.0
2024-03-07 10:05:00,557.58,557.58,557.29,557.29,200.0,549.2648,549.2648,548.9792,548.9792,200.0
2024-03-07 10:10:00,557.08,557.08,557.07,557.08,200.0,548.7723,548.7723,548.7624,548.7723,200.0
2024-03-07 10:15:00,556.88,557.33,556.88,557.33,600.0,548.5753,549.0186,548.5753,549.0186,600.0
2024-03-07 10:20:00,558.13,558.53,557.38,557.85,1957.0,549.8066,550.2007,549.0678,549.5308,1957.0
2024-03-07 10:25:00,557.51,558.34,557.51,558.24,452.0,549.1959,550.0135,549.1959,549.915,452.0
2024-03-07 10:30:00,558.11,558.13,558.11,558.13,200.0,549.7869,549.8066,549.7869,549.8066,200.0
2024-03-07 10:35:00,558.96,558.96,557.03,557.03,1146.0,550.6242,550.6242,548.723,548.723,1146.0
2024-03-07 10:40:00,556.45,556.88,556.39,556.39,600.0,548.1517,548.5753,548.0926,548.0926,600.0
2024-03-07 10:45:00,556.82,556.83,556.36,556.7,1907.0,548.5162,548.526,548.063,548.3979,1907.0
2024-03-07 10:50:00,556.93,556.95,555.9,555.9,1100.0,548.6245,548.6442,547.6099,547.6099,1100.0
2024-03-07 10:55:00,556.15,557.68,555.6,556.51,3209.0,547.8562,549.3633,547.3144,548.2108,3209.0
2024-03-07 11:00:00,556.92,556.92,555.49,555.92,1000.0,548.6147,548.6147,547.206,547.6296,1000.0
2024-03-07 11:05:00,556.39,556.99,555.16,555.16,4981.0,548.0926,548.6836,546.8809,546.8809,4981.0
2024-03-07 11:10:00,555.68,555.69,554.38,555.33,3054.0,547.3932,547.403,546.1125,547.0484,3054.0
2024-03-07 11:15:00,554.37,554.37,553.47,553.47,300.0,546.1027,546.1027,545.2161,545.2161,300.0
2024-03-07 11:20:00,552.67,553.56,552.67,553.47,1600.0,544.428,545.3048,544.428,545.2161,1600.0
2024-03-07 11:25:00,553.02,553.02,553.02,553.02,100.0,544.7728,544.7728,544.7728,544.7728,100.0
2024-03-07 11:30:00,553.15,553.52,551.75,552.04,1501.0,544.9009,545.2654,543.5218,543.8074,1501.0
2024-03-07 11:35:00,551.6,552.72,551.6,552.45,1758.0,543.374,544.4773,543.374,544.2113,1758.0
2024-03-07 11:40:00,552.41,552.41,551.34,551.34,999.0,544.1719,544.1719,543.1179,543.1179,999.0
2024-03-07 11:45:00,551.22,551.22,551.21,551.22,100.0,542.9997,542.9997,542.9898,542.9997,100.0
2024-03-07 11:50:00,551.33,551.5,551.01,551.46,2159.0,543.108,543.2755,542.7928,543.2361,2159.0
2024-03-07 11:55:00,551.63,552.57,551.63,552.36,5427.0,543.4036,544.3295,543.4036,544.1227,5427.0
2024-03-07 12:00:00,552.65,552.65,551.88,551.88,1917.0,544.4083,544.4083,543.6498,543.6498,1917.0
2024-03-07 12:05:00,552.0,552.0,551.45,551.68,591.0,543.768,543.768,543.2262,543.4528,591.0
2024-03-07 12:10:00,552.0,552.0,552.0,552.0,100.0,543.768,543.768,543.768,543.768,100.0
2024-03-07 12:15:00,552.0,552.01,552.0,552.0,100.0,543.768,543.7779,543.768,543.768,100.0
2024-03-07 12:20:00,552.02,552.03,551.57,551.59,300.0,543.7877,543.7976,543.3445,543.3642,300.0
2024-03-07 12:25:00,551.8,551.8,551.59,551.6,300.0,543.571,543.571,543.3642,543.374,300.0
2024-03-07 12:30:00,551.57,552.0,551.19,552.0,600.0,543.3445,543.768,542.9701,543.768,600.0
2024-03-07 12:35:00,552.0,552.0,552.0,552.0,1144.0,543.768,543.768,543.768,543.768,1144.0
2024-03-07 12:40:00,551.52,551.52,551.52,551.52,100.0,543.2952,543.2952,543.2952,543.2952,100.0
2024-03-07 12:45:00,552.03,552.16,552.03,552.09,745.0,543.7976,543.9257,543.7976,543.8567,745.0
2024-03-07 12:50:00,551.58,551.64,551.56,551.64,376.0,543.3543,543.4134,543.3346,543.4134,376.0
2024-03-07 12:55:00,551.25,551.73,551.25,551.73,200.0,543.0292,543.5021,543.0292,543.5021,200.0
2024-03-07 13:00:00,552.0,552.0,552.0,552.0,363.0,543.768,543.768,543.768,543.768,363.0
2024-03-07 13:05:00,551.82,552.15,551.82,552.15,1137.0,543.5907,543.9158,543.5907,543.9158,1137.0
2024-03-07 13:10:00,552.1,552.28,551.54,551.54,1000.0,543.8665,544.0439,543.3149,543.3149,1000.0
2024-03-07 13:15:00,551.25,551.72,551.24,551.5,620.0,543.0292,543.4922,543.0194,543.2755,620.0
2024-03-07 13:20:00,551.42,551.42,551.41,551.42,100.0,543.1967,543.1967,543.1868,543.1967,100.0
2024-03-07 13:25:00,551.46,551.46,551.46,551.46,100.0,543.2361,543.2361,543.2361,543.2361,100.0
2024-03-07 13:30:00,551.46,551.46,550.87,550.92,400.0,543.2361,543.2361,542.6549,542.7041,400.0
2024-03-07 13:35:00,551.25,551.25,550.83,550.84,800.0,543.0292,543.0292,542.6155,542.6253,800.0
2024-03-07 13:40:00,550.5,550.56,550.41,550.41,900.0,542.2904,542.3495,542.2018,542.2018,900.0
2024-03-07 13:45:00,550.75,553.01,550.73,553.0,28110.0,542.5367,544.763,542.517,544.7531,28110.0
2024-03-07 13:50:00,553.0,553.0,553.0,553.0,0.0,544.7531,544.7531,544.7531,544.7531,0.0
2024-03-07 13:55:00,553.08,553.24,552.99,552.99,738.0,544.8319,544.9895,544.7433,544.7433,738.0
2024-03-07 14:00:00,552.95,552.95,552.68,552.71,400.0,544.7039,544.7039,544.4379,544.4675,400.0
2024-03-07 14:05:00,553.13,553.13,552.62,552.99,1459.0,544.8812,544.8812,544.3788,544.7433,1459.0
2024-03-07 14:10:00,553.52,553.52,553.52,553.52,100.0,545.2654,545.2654,545.2654,545.2654,100.0
2024-03-07 14:15:00,553.59,554.07,553.58,554.07,200.0,545.3343,545.8072,545.3245,545.8072,200.0
2024-03-07 14:20:00,554.12,554.12,553.98,553.98,425.0,545.8564,545.8564,545.7185,545.7185,425.0
2024-03-07 14:25:00,553.98,553.98,553.98,553.98,0.0,545.7185,545.7185,545.7185,545.7185,0.0
2024-03-07 14:30:00,553.64,553.72,553.64,553.72,400.0,545.3836,545.4624,545.3836,545.4624,400.0
2024-03-07 14:35:00,553.72,553.77,553.7,553.71,740.0,545.4624,545.5116,545.4427,545.4525,740.0
2024-03-07 14:40:00,553.41,553.41,553.22,553.22,335.0,545.157,545.157,544.9698,544.9698,335.0
2024-03-07 14:45:00,553.22,553.22,553.22,553.22,0.0,544.9698,544.9698,544.9698,544.9698,0.0
2024-03-07 14:50:00,553.0,553.24,552.99,553.23,500.0,544.7531,544.9895,544.7433,544.9797,500.0
2024-03-07 14:55:00,553.19,553.27,551.87,551.87,1734.0,544.9403,545.0191,543.64,543.64,1734.0
2024-03-07 15:00:00,551.76,552.05,551.73,551.8,1700.0,543.5316,543.8173,543.5021,543.571,1700.0
2024-03-07 15:05:00,552.04,552.1,551.8,551.8,300.0,543.8074,543.8665,543.571,543.571,300.0
2024-03-07 15:10:00,552.08,552.21,551.76,552.21,819.0,543.8468,543.9749,543.5316,543.9749,819.0
2024-03-07 15:15:00,552.29,552.29,552.21,552.21,200.0,544.0537,544.0537,543.9749,543.9749,200.0
2024-03-07 15:20:00,551.9,551.94,551.21,551.5,1412.0,543.6695,543.7089,542.9898,543.2755,1412.0
2024-03-07 15:25:00,551.43,551.44,551.18,551.2,600.0,543.2065,543.2164,542.9603,542.98,600.0
2024-03-07 15:30:00,551.25,551.27,550.91,550.91,899.0,543.0292,543.0489,542.6943,542.6943,899.0
2024-03-07 15:35:00,551.24,551.44,551.0,551.15,1250.0,543.0194,543.2164,542.783,542.9307,1250.0
2024-03-07 15:40:00,551.09,551.38,550.95,551.04,1300.0,542.8716,543.1573,542.7337,542.8224,1300.0
2024-03-07 15:45:00,551.08,551.27,550.65,550.91,1925.0,542.8618,543.0489,542.4382,542.6943,1925.0
2024-03-07 15:50:00,550.86,551.21,550.69,551.09,5472.0,542.645,542.9898,542.4776,542.8716,5472.0
2024-03-07 15:55:00,551.18,551.4,550.0,550.17,20976.0,542.9603,543.177,541.7979,541.9653,20976.0
2024-03-08 09:30:00,550.0,553.08,549.93,552.47,3500.0,541.7979,544.8319,541.7289,544.231,3500.0
2024-03-08 09:35:00,552.46,552.46,551.38,551.89,600.0,544.2212,544.2212,543.1573,543.6597,600.0
2024-03-08 09:40:00,552.0,552.99,551.71,552.99,2042.0,543.768,544.7433,543.4824,544.7433,2042.0
2024-03-08 09:45:00,551.98,555.18,551.97,555.18,500.0,543.7483,546.9006,543.7385,546.9006,500.0
2024-03-08 09:50:00,555.18,555.18,552.6,552.61,201.0,546.9006,546.9006,544.3591,544.3689,201.0
2024-03-08 09:55:00,554.05,554.5,553.63,553.8,1269.0,545.7875,546.2308,545.3737,545.5412,1269.0
2024-03-08 10:00:00,553.68,553.68,553.67,553.68,200.0,545.423,545.423,545.4131,545.423,200.0
2024-03-08 10:05:00,552.78,553.45,552.61,553.21,2602.0,544.5364,545.1964,544.3689,544.96,2602.0
2024-03-08 10:10:00,552.83,554.21,552.26,553.14,15422.0,544.5857,545.9451,544.0242,544.891,15422.0
2024-03-08 10:15:00,553.68,553.68,551.35,551.96,1791.0,545.423,545.423,543.1277,543.7286,1791.0
2024-03-08 10:20:00,551.35,551.81,551.34,551.81,400.0,543.1277,543.5809,543.1179,543.5809,400.0
2024-03-08 10:25:00,550.95,550.95,550.82,550.82,1198.0,542.7337,542.7337,542.6056,542.6056,1198.0
2024-03-08 10:30:00,550.54,550.67,550.5,550.67,1006.0,542.3298,542.4579,542.2904,542.4579,1006.0
2024-03-08 10:35:00,550.69,550.69,550.06,550.06,326.0,542.4776,542.4776,541.857,541.857,326.0
2024-03-08 10:40:00,550.75,550.86,550.6,550.6,1000.0,542.5367,542.645,542.3889,542.3889,1000.0
2024-03-08 10:45:00,550.52,551.56,550.42,551.56,1800.0,542.3101,543.3346,542.2116,543.3346,1800.0
2024-03-08 10:50:00,551.56,552.19,551.34,552.19,1823.0,543.3346,543.9552,543.1179,543.9552,1823.0
2024-03-08 10:55:00,552.22,553.56,552.22,553.0,3363.0,543.9848,545.3048,543.9848,544.7531,3363.0
2024-03-08 11:00:00,552.73,552.73,551.91,551.92,1033.0,544.4872,544.4872,543.6794,543.6892,1033.0
2024-03-08 11:05:00,551.92,552.8,551.91,552.64,1700.0,543.6892,544.5561,543.6794,544.3985,1700.0
2024-03-08 11:10:00,552.56,552.58,551.36,552.32,5117.0,544.3197,544.3394,543.1376,544.0833,5117.0
2024-03-08 11:15:00,552.46,553.09,552.25,552.47,750.0,544.2212,544.8418,544.0143,544.231,750.0
2024-03-08 11:20:00,553.17,553.9,553.17,553.49,1538.0,544.9206,545.6397,544.9206,545.2358,1538.0
2024-03-08 11:25:00,553.48,553.48,553.48,553.48,100.0,545.226,545.226,545.226,545.226,100.0
2024-03-08 11:30:00,553.46,553.46,552.76,552.76,600.0,545.2063,545.2063,544.5167,544.5167,600.0
2024-03-08 11:35:00,553.45,553.45,552.63,552.63,1387.0,545.1964,545.1964,544.3886,544.3886,1387.0
2024-03-08 11:40:00,552.97,552.97,552.69,552.7,614.0,544.7236,544.7236,544.4478,544.4576,614.0
2024-03-08 11:45:00,552.8,552.94,552.79,552.94,809.0,544.5561,544.694,544.5463,544.694,809.0
2024-03-08 11:50:00,552.94,552.94,552.94,552.94,0.0,544.694,544.694,544.694,544.694,0.0
2024-03-08 11:55:00,552.64,553.3,552.61,552.62,800.0,544.3985,545.0487,544.3689,544.3788,800.0
2024-03-08 12:00:00,552.73,552.96,552.73,552.96,700.0,544.4872,544.7137,544.4872,544.7137,700.0
2024-03-08 12:05:00,553.09,553.09,552.68,552.88,600.0,544.8418,544.8418,544.4379,544.6349,600.0
2024-03-08 12:10:00,552.98,553.68,552.98,553.53,1600.0,544.7334,545.423,544.7334,545.2752,1600.0
2024-03-08 12:15:00,553.76,553.76,553.76,553.76,100.0,545.5018,545.5018,545.5018,545.5018,100.0
2024-03-08 12:20:00,553.51,553.98,553.51,553.53,2213.0,545.2555,545.7185,545.2555,545.2752,2213.0
2024-03-08 12:25:00,553.31,553.98,553.3,553.98,536.0,545.0585,545.7185,545.0487,545.7185,536.0
2024-03-08 12:30:00,553.99,554.08,553.99,554.08,947.0,545.7284,545.817,545.7284,545.817,947.0
2024-03-08 12:35:00,554.2,554.2,554.19,554.2,200.0,545.9352,545.9352,545.9254,545.9352,200.0
2024-03-08 12:40:00,554.03,554.04,554.03,554.03,149.0,545.7678,545.7776,545.7678,545.7678,149.0
2024-03-08 12:45:00,554.0,554.0,553.95,553.96,400.0,545.7382,545.7382,545.689,545.6988,400.0
2024-03-08 12:50:00,553.75,553.75,552.82,552.82,1315.0,545.4919,545.4919,544.5758,544.5758,1315.0
2024-03-08 12:55:00,552.48,553.29,552.47,552.91,900.0,544.2409,545.0388,544.231,544.6645,900.0
2024-03-08 13:00:00,552.92,552.92,552.91,552.92,100.0,544.6743,544.6743,544.6645,544.6743,100.0
2024-03-08 13:05:00,552.93,553.94,552.92,553.94,418.0,544.6842,545.6791,544.6743,545.6791,418.0
2024-03-08 13:10:00,553.94,553.94,553.94,553.94,0.0,545.6791,545.6791,545.6791,545.6791,0.0
2024-03-08 13:15:00,554.58,554.58,554.58,554.58,337.0,546.3096,546.3096,546.3096,546.3096,337.0
2024-03-08 13:20:00,553.56,553.91,552.88,552.88,2402.0,545.3048,545.6496,544.6349,544.6349,2402.0
2024-03-08 13:25:00,552.9,552.9,552.9,552.9,100.0,544.6546,544.6546,544.6546,544.6546,100.0
2024-03-08 13:30:00,552.87,552.87,552.25,552.25,300.0,544.6251,544.6251,544.0143,544.0143,300.0
2024-03-08 13:35:00,552.44,552.5,550.67,550.88,1549.0,544.2015,544.2606,542.4579,542.6647,1549.0
2024-03-08 13:40:00,550.4,550.41,550.25,550.25,300.0,542.1919,542.2018,542.0441,542.0441,300.0
2024-03-08 13:45:00,550.14,550.33,549.49,549.74,1698.0,541.9358,542.1229,541.2955,541.5417,1698.0
2024-03-08 13:50:00,549.55,549.96,549.15,549.73,2200.0,541.3546,541.7585,540.9605,541.5319,2200.0
2024-03-08 13:55:00,549.87,550.16,549.68,549.69,1300.0,541.6698,541.9555,541.4826,541.4925,1300.0
2024-03-08 14:00:00,550.45,550.88,550.45,550.88,700.0,542.2412,542.6647,542.2412,542.6647,700.0
2024-03-08 14:05:00,550.88,551.06,550.43,551.06,969.0,542.6647,542.8421,542.2215,542.8421,969.0
2024-03-08 14:10:00,551.03,551.06,550.84,550.84,900.0,542.8125,542.8421,542.6253,542.6253,900.0
2024-03-08 14:15:00,551.12,551.3,551.11,551.3,200.0,542.9012,543.0785,542.8913,543.0785,200.0
2024-03-08 14:20:00,551.38,551.88,551.32,551.32,2000.0,543.1573,543.6498,543.0982,543.0982,2000.0
2024-03-08 14:25:00,551.42,551.42,550.92,550.97,2441.0,543.1967,543.1967,542.7041,542.7534,2441.0
2024-03-08 14:30:00,550.98,551.2,550.97,551.1,730.0,542.7633,542.98,542.7534,542.8815,730.0
2024-03-08 14:35:00,551.1,551.42,551.06,551.07,2833.0,542.8815,543.1967,542.8421,542.8519,2833.0
2024-03-08 14:40:00,551.07,551.12,551.07,551.12,200.0,542.8519,542.9012,542.8519,542.9012,200.0
2024-03-08 14:45:00,551.42,552.43,551.22,552.23,1293.0,543.1967,544.1916,542.9997,543.9946,1293.0
2024-03-08 14:50:00,553.04,553.31,552.76,552.81,1110.0,544.7925,545.0585,544.5167,544.566,1110.0
2024-03-08 14:55:00,552.98,553.1,552.96,552.97,900.0,544.7334,544.8516,544.7137,544.7236,900.0
2024-03-08 15:00:00,553.2,553.43,552.82,552.82,952.0,544.9501,545.1767,544.5758,544.5758,952.0
2024-03-08 15:05:00,552.79,553.01,552.79,553.01,800.0,544.5463,544.763,544.5463,544.763,800.0
2024-03-08 15:10:00,552.69,553.08,552.69,552.84,800.0,544.4478,544.8319,544.4478,544.5955,800.0
2024-03-08 15:15:00,552.55,552.56,552.55,552.55,107.0,544.3098,544.3197,544.3098,544.3098,107.0
2024-03-08 15:20:00,552.73,553.37,552.6,553.17,1571.0,544.4872,545.1176,544.3591,544.9206,1571.0
2024-03-08 15:25:00,553.17,553.4,551.77,551.77,1300.0,544.9206,545.1472,543.5415,543.5415,1300.0
2024-03-08 15:30:00,552.14,552.77,552.14,552.45,500.0,543.906,544.5266,543.906,544.2113,500.0
2024-03-08 15:35:00,552.53,552.8,551.99,551.99,1628.0,544.2901,544.5561,543.7582,543.7582,1628.0
2024-03-08 15:40:00,552.23,552.89,552.22,552.37,1707.0,543.9946,544.6448,543.9848,544.1325,1707.0
2024-03-08 15:45:00,552.29,553.16,552.17,552.67,2987.0,544.0537,544.9107,543.9355,544.428,2987.0
2024-03-08 15:50:00,553.0,553.01,552.12,552.13,4460.0,544.7531,544.763,543.8863,543.8961,4460.0
2024-03-08 15:55:00,552.13,552.13,550.89,551.63,15745.0,543.8961,543.8961,542.6746,543.4036,15745.0
2024-03-11 09:30:00,550.52,555.75,550.52,555.75,5727.0,542.3101,547.4621,542.3101,547.4621,5727.0
2024-03-11 09:35:00,552.19,553.03,551.94,553.03,648.0,543.9552,544.7827,543.7089,544.7827,648.0
2024-03-11 09:40:00,551.31,552.09,551.18,551.19,300.0,543.0883,543.8567,542.9603,542.9701,300.0
2024-03-11 09:45:00,551.13,551.68,549.7,550.0,2600.0,542.911,543.4528,541.5023,541.7979,2600.0
2024-03-11 09:50:00,549.48,550.32,548.74,548.74,1272.0,541.2856,542.1131,540.5567,540.5567,1272.0
2024-03-11 09:55:00,549.61,549.82,549.61,549.64,500.0,541.4137,541.6206,541.4137,541.4432,500.0
2024-03-11 10:00:00,549.97,550.2,548.56,548.56,2620.0,541.7683,541.9949,540.3793,540.3793,2620.0
2024-03-11 10:05:00,549.26,549.27,548.39,548.39,200.0,541.0689,541.0788,540.2119,540.2119,200.0
2024-03-11 10:10:00,548.86,550.45,548.86,550.06,1833.0,540.6749,542.2412,540.6749,541.857,1833.0
2024-03-11 10:15:00,550.06,552.51,550.06,552.51,4200.0,541.857,544.2704,541.857,544.2704,4200.0
2024-03-11 10:20:00,552.51,552.92,551.12,552.47,1137.0,544.2704,544.6743,542.9012,544.231,1137.0
2024-03-11 10:25:00,551.45,552.82,551.45,552.81,298.0,543.2262,544.5758,543.2262,544.566,298.0
2024-03-11 10:30:00,552.81,552.81,552.81,552.81,0.0,544.566,544.566,544.566,544.566,0.0
2024-03-11 10:35:00,553.08,553.96,553.0,553.96,801.0,544.8319,545.6988,544.7531,545.6988,801.0
2024-03-11 10:40:00,554.08,554.08,553.11,553.11,535.0,545.817,545.817,544.8615,544.8615,535.0
2024-03-11 10:45:00,552.38,552.87,552.38,552.87,400.0,544.1424,544.6251,544.1424,544.6251,400.0
2024-03-11 10:50:00,553.0,553.51,552.25,552.45,1214.0,544.7531,545.2555,544.0143,544.2113,1214.0
2024-03-11 10:55:00,552.95,553.24,552.85,553.24,1350.0,544.7039,544.9895,544.6054,544.9895,1350.0
2024-03-11 11:00:00,553.75,553.8,552.9,553.57,826.0,545.4919,545.5412,544.6546,545.3146,826.0
2024-03-11 11:05:00,554.24,554.24,553.65,553.65,300.0,545.9746,545.9746,545.3934,545.3934,300.0
2024-03-11 11:10:00,553.82,553.82,553.03,553.2,735.0,545.5609,545.5609,544.7827,544.9501,735.0
2024-03-11 11:15:00,554.05,554.11,554.04,554.11,300.0,545.7875,545.8466,545.7776,545.8466,300.0
2024-03-11 11:20:00,553.64,554.25,553.26,554.25,1328.0,545.3836,545.9845,545.0093,545.9845,1328.0
2024-03-11 11:25:00,554.12,554.12,553.81,553.81,200.0,545.8564,545.8564,545.551,545.551,200.0
2024-03-11 11:30:00,553.5,554.28,553.29,554.05,1141.0,545.2457,546.014,545.0388,545.7875,1141.0
2024-03-11 11:35:00,553.94,554.11,553.78,553.78,351.0,545.6791,545.8466,545.5215,545.5215,351.0
2024-03-11 11:40:00,553.78,553.78,553.78,553.78,100.0,545.5215,545.5215,545.5215,545.5215,100.0
2024-03-11 11:45:00,554.47,554.91,554.47,554.9,300.0,546.2012,546.6346,546.2012,546.6248,300.0
2024-03-11 11:50:00,555.6,555.83,555.6,555.8,500.0,547.3144,547.5409,547.3144,547.5114,500.0
2024-03-11 11:55:00,555.78,556.27,555.78,556.27,657.0,547.4917,547.9744,547.4917,547.9744,657.0
2024-03-11 12:00:00,556.71,557.09,556.68,556.69,1108.0,548.4078,548.7821,548.3782,548.3881,1108.0
2024-03-11 12:05:00,556.97,557.77,556.96,557.77,901.0,548.6639,549.452,548.6541,549.452,901.0
2024-03-11 12:10:00,557.55,558.37,557.55,558.37,993.0,549.2353,550.043,549.2353,550.043,993.0
2024-03-11 12:15:00,558.42,558.5,558.24,558.49,1200.0,550.0923,550.1711,549.915,550.1613,1200.0
2024-03-11 12:20:00,558.52,558.74,556.95,558.46,8059.0,550.1908,550.4075,548.6442,550.1317,8059.0
2024-03-11 12:25:00,558.69,560.17,558.46,560.17,2050.0,550.3583,551.8162,550.1317,551.8162,2050.0
2024-03-11 12:30:00,560.17,561.17,560.17,561.17,400.0,551.8162,552.8013,551.8162,552.8013,400.0
2024-03-11 12:35:00,561.17,561.71,560.8,561.1,1955.0,552.8013,553.3332,552.4368,552.7323,1955.0
2024-03-11 12:40:00,561.62,561.66,561.31,561.31,1527.0,553.2446,553.284,552.9392,552.9392,1527.0
2024-03-11 12:45:00,561.66,561.99,561.61,561.93,800.0,553.284,553.6091,553.2347,553.55,800.0
2024-03-11 12:50:00,561.87,562.54,561.87,562.54,420.0,553.4908,554.1509,553.4908,554.1509,420.0
2024-03-11 12:55:00,562.58,562.58,562.32,562.33,400.0,554.1903,554.1903,553.9341,553.944,400.0
2024-03-11 13:00:00,562.55,562.55,562.05,562.08,500.0,554.1607,554.1607,553.6682,553.6977,500.0
2024-03-11 13:05:00,561.38,561.38,560.99,560.99,300.0,553.0082,553.0082,552.624,552.624,300.0
2024-03-11 13:10:00,561.59,562.01,561.17,561.18,2773.0,553.215,553.6288,552.8013,552.8111,2773.0
2024-03-11 13:15:00,561.54,561.9,561.53,561.9,200.0,553.1658,553.5204,553.1559,553.5204,200.0
2024-03-11 13:20:00,561.94,563.05,561.88,562.88,1229.0,553.5598,554.6533,553.5007,554.4858,1229.0
2024-03-11 13:25:00,563.34,563.51,562.74,562.76,950.0,554.9389,555.1064,554.3479,554.3676,950.0
2024-03-11 13:30:00,562.87,563.69,562.86,562.99,700.0,554.4759,555.2837,554.4661,554.5941,700.0
2024-03-11 13:35:00,563.01,563.09,563.01,563.09,200.0,554.6138,554.6927,554.6138,554.6927,200.0
2024-03-11 13:40:00,563.37,563.52,562.06,562.39,1805.0,554.9685,555.1162,553.678,554.0031,1805.0
2024-03-11 13:45:00,562.51,562.58,562.29,562.29,508.0,554.1213,554.1903,553.9046,553.9046,508.0
2024-03-11 13:50:00,562.52,563.07,562.52,563.07,755.0,554.1312,554.673,554.1312,554.673,755.0
2024-03-11 13:55:00,562.65,563.04,562.65,563.04,500.0,554.2592,554.6434,554.2592,554.6434,500.0
2024-03-11 14:00:00,562.96,563.42,562.85,563.34,808.0,554.5646,555.0177,554.4562,554.9389,808.0
2024-03-11 14:05:00,563.69,563.79,563.69,563.79,300.0,555.2837,555.3822,555.2837,555.3822,300.0
2024-03-11 14:10:00,563.37,563.43,563.05,563.4,1200.0,554.9685,555.0276,554.6533,554.998,1200.0
2024-03-11 14:15:00,563.43,563.67,562.86,563.05,1100.0,555.0276,555.264,554.4661,554.6533,1100.0
2024-03-11 14:20:00,563.25,563.26,562.95,563.08,1100.0,554.8503,554.8601,554.5547,554.6828,1100.0
2024-03-11 14:25:00,563.19,563.51,563.12,563.45,1200.0,554.7912,555.1064,554.7222,555.0473,1200.0
2024-03-11 14:30:00,563.41,564.09,563.07,563.46,4334.0,555.0079,555.6777,554.673,555.0571,4334.0
2024-03-11 14:35:00,563.68,564.51,563.68,563.84,912.0,555.2739,556.0915,555.2739,555.4315,912.0
2024-03-11 14:40:00,564.07,564.79,563.85,564.29,1225.0,555.658,556.3673,555.4413,555.8748,1225.0
2024-03-11 14:45:00,564.52,564.61,564.19,564.3,700.0,556.1013,556.19,555.7763,555.8846,700.0
2024-03-11 14:50:00,564.48,564.68,564.23,564.4,800.0,556.0619,556.2589,555.8157,555.9831,800.0
2024-03-11 14:55:00,564.14,564.42,563.48,563.83,1125.0,555.727,556.0028,555.0768,555.4216,1125.0
2024-03-11 15:00:00,563.23,563.37,563.23,563.36,200.0,554.8306,554.9685,554.8306,554.9586,200.0
2024-03-11 15:05:00,563.5,563.78,563.14,563.39,1000.0,555.0965,555.3724,554.7419,554.9882,1000.0
2024-03-11 15:10:00,563.19,563.33,562.84,562.84,908.0,554.7912,554.9291,554.4464,554.4464,908.0
2024-03-11 15:15:00,562.84,563.0,562.2,562.2,1400.0,554.4464,554.604,553.8159,553.8159,1400.0
2024-03-11 15:20:00,562.31,562.81,562.28,562.77,1204.0,553.9243,554.4168,553.8947,554.3774,1204.0
2024-03-11 15:25:00,562.13,562.45,562.12,562.17,1222.0,553.747,554.0622,553.7371,553.7864,1222.0
2024-03-11 15:30:00,562.18,562.49,561.83,561.92,819.0,553.7962,554.1016,553.4514,553.5401,819.0
2024-03-11 15:35:00,561.78,562.4,561.78,562.4,600.0,553.4022,554.0129,553.4022,554.0129,600.0
2024-03-11 15:40:00,562.76,563.37,562.43,563.12,3335.0,554.3676,554.9685,554.0425,554.7222,3335.0
2024-03-11 15:45:00,563.22,563.31,562.85,562.88,4194.0,554.8207,554.9094,554.4562,554.4858,4194.0
2024-03-11 15:50:00,563.0,563.78,562.92,563.78,7431.0,554.604,555.3724,554.5252,555.3724,7431.0
2024-03-11 15:55:00,563.81,564.72,563.56,563.99,15242.0,555.4019,556.2983,555.1556,555.5792,15242.0
2024-03-12 09:30:00,567.6,569.99,567.6,568.24,4142.0,559.1354,561.4898,559.1354,559.7659,4142.0
2024-03-12 09:35:00,568.0,568.7,566.0,568.7,3550.0,559.5294,560.219,557.5593,560.219,3550.0
2024-03-12 09:40:00,568.29,570.85,568.29,570.85,1000.0,559.8151,562.3369,559.8151,562.3369,1000.0
2024-03-12 09:45:00,571.28,571.28,569.34,570.23,4280.0,562.7605,562.7605,560.8494,561.7262,4280.0
2024-03-12 09:50:00,570.29,572.66,570.29,570.37,2600.0,561.7853,564.1199,561.7853,561.8641,2600.0
2024-03-12 09:55:00,572.66,572.66,572.55,572.55,300.0,564.1199,564.1199,564.0116,564.0116,300.0
2024-03-12 10:00:00,573.99,575.6,573.99,575.0,6182.0,565.4301,567.0161,565.4301,566.425,6182.0
2024-03-12 10:05:00,575.45,576.69,575.21,576.66,1800.0,566.8683,568.0898,566.6319,568.0603,1800.0
2024-03-12 10:10:00,576.21,577.26,576.21,577.03,1202.0,567.617,568.6513,567.617,568.4248,1202.0
2024-03-12 10:15:00,577.03,577.87,576.66,577.13,4406.0,568.4248,569.2522,568.0603,568.5233,4406.0
2024-03-12 10:20:00,577.76,578.08,577.4,578.08,2401.0,569.1439,569.4591,568.7893,569.4591,2401.0
2024-03-12 10:25:00,577.81,578.3,577.16,578.3,4220.0,569.1931,569.6758,568.5528,569.6758,4220.0
2024-03-12 10:30:00,578.48,578.65,578.48,578.59,800.0,569.8531,570.0206,569.8531,569.9615,800.0
2024-03-12 10:35:00,578.51,578.52,577.56,577.84,7331.0,569.8827,569.8925,568.9469,569.2227,7331.0
2024-03-12 10:40:00,577.76,577.76,573.5,573.5,4552.0,569.1439,569.1439,564.9474,564.9474,4552.0
2024-03-12 10:45:00,573.27,573.56,573.03,573.04,1200.0,564.7208,565.0065,564.4844,564.4943,1200.0
2024-03-12 10:50:00,573.04,573.22,572.65,572.66,1005.0,564.4943,564.6716,564.1101,564.1199,1005.0
2024-03-12 10:55:00,572.38,572.38,571.12,571.92,2387.0,563.8441,563.8441,562.6029,563.391,2387.0
2024-03-12 11:00:00,571.6,571.75,571.15,571.15,1100.0,563.0757,563.2235,562.6325,562.6325,1100.0
2024-03-12 11:05:00,571.04,571.96,571.04,571.96,1500.0,562.5241,563.4304,562.5241,563.4304,1500.0
2024-03-12 11:10:00,571.5,571.89,570.31,570.32,2514.0,562.9772,563.3614,561.805,561.8148,2514.0
2024-03-12 11:15:00,570.02,570.02,569.73,569.73,314.0,561.5193,561.5193,561.2336,561.2336,314.0
2024-03-12 11:20:00,569.55,570.07,569.36,569.83,1223.0,561.0563,561.5686,560.8692,561.3321,1223.0
2024-03-12 11:25:00,569.83,570.15,569.74,569.75,705.0,561.3321,561.6474,561.2435,561.2533,705.0
2024-03-12 11:30:00,569.77,570.18,568.76,570.14,2934.0,561.273,561.6769,560.2781,561.6375,2934.0
2024-03-12 11:35:00,570.72,570.73,570.19,570.2,600.0,562.2089,562.2187,561.6868,561.6966,600.0
2024-03-12 11:40:00,570.0,570.2,569.16,569.79,1987.0,561.4996,561.6966,560.6721,561.2927,1987.0
2024-03-12 11:45:00,569.82,570.5,569.34,570.08,2972.0,561.3223,561.9922,560.8494,561.5784,2972.0
2024-03-12 11:50:00,569.28,570.1,569.26,569.6,1556.0,560.7903,561.5981,560.7706,561.1056,1556.0
2024-03-12 11:55:00,569.63,569.63,569.63,569.63,100.0,561.1351,561.1351,561.1351,561.1351,100.0
2024-03-12 12:00:00,569.25,569.9,567.88,567.89,1938.0,560.7608,561.4011,559.4112,559.4211,1938.0
2024-03-12 12:05:00,567.74,567.74,567.73,567.74,100.0,559.2733,559.2733,559.2635,559.2733,100.0
2024-03-12 12:10:00,566.88,566.88,565.43,565.51,1146.0,558.4261,558.4261,556.9978,557.0766,1146.0
2024-03-12 12:15:00,565.18,565.18,564.34,564.34,400.0,556.7515,556.7515,555.924,555.924,400.0
2024-03-12 12:20:00,564.31,564.58,563.31,563.31,1200.0,555.8945,556.1604,554.9094,554.9094,1200.0
2024-03-12 12:25:00,562.79,562.79,562.79,562.79,100.0,554.3971,554.3971,554.3971,554.3971,100.0
2024-03-12 12:30:00,562.63,564.77,562.63,564.33,700.0,554.2395,556.3476,554.2395,555.9142,700.0
2024-03-12 12:35:00,564.11,564.17,563.58,563.81,1063.0,555.6974,555.7566,555.1753,555.4019,1063.0
2024-03-12 12:40:00,563.81,563.81,563.81,563.81,0.0,555.4019,555.4019,555.4019,555.4019,0.0
2024-03-12 12:45:00,562.56,562.56,562.32,562.35,500.0,554.1706,554.1706,553.9341,553.9637,500.0
2024-03-12 12:50:00,562.13,562.36,562.13,562.36,200.0,553.747,553.9735,553.747,553.9735,200.0
2024-03-12 12:55:00,562.19,562.19,562.18,562.19,100.0,553.8061,553.8061,553.7962,553.8061,100.0
2024-03-12 13:00:00,561.59,561.59,561.39,561.39,200.0,553.215,553.215,553.018,553.018,200.0
2024-03-12 13:05:00,561.61,561.69,561.61,561.68,810.0,553.2347,553.3135,553.2347,553.3037,810.0
2024-03-12 13:10:00,561.56,562.11,561.56,561.93,800.0,553.1855,553.7273,553.1855,553.55,800.0
2024-03-12 13:15:00,562.0,562.18,562.0,562.15,700.0,553.6189,553.7962,553.6189,553.7667,700.0
2024-03-12 13:20:00,561.89,562.86,561.89,562.86,1300.0,553.5106,554.4661,553.5106,554.4661,1300.0
2024-03-12 13:25:00,562.77,562.77,562.35,562.46,800.0,554.3774,554.3774,553.9637,554.0721,800.0
2024-03-12 13:30:00,563.08,563.08,562.67,562.67,1226.0,554.6828,554.6828,554.2789,554.2789,1226.0
2024-03-12 13:35:00,563.37,564.14,563.02,564.14,1125.0,554.9685,555.727,554.6237,555.727,1125.0
2024-03-12 13:40:00,564.19,565.42,564.19,565.42,800.0,555.7763,556.9879,555.7763,556.9879,800.0
2024-03-12 13:45:00,565.42,566.27,565.42,566.23,401.0,556.9879,557.8252,556.9879,557.7858,401.0
2024-03-12 13:50:00,566.3,566.71,565.4,565.4,2600.0,557.8548,558.2587,556.9682,556.9682,2600.0
2024-03-12 13:55:00,565.31,565.6,565.14,565.34,1074.0,556.8795,557.1652,556.7121,556.9091,1074.0
2024-03-12 14:00:00,565.09,565.55,565.08,565.55,526.0,556.6628,557.116,556.653,557.116,526.0
2024-03-12 14:05:00,565.74,566.01,565.34,565.34,1821.0,557.3031,557.5691,556.9091,556.9091,1821.0
2024-03-12 14:10:00,564.91,564.98,564.36,564.41,400.0,556.4855,556.5545,555.9437,555.993,400.0
2024-03-12 14:15:00,564.41,564.41,564.41,564.41,0.0,555.993,555.993,555.993,555.993,0.0
2024-03-12 14:20:00,564.41,564.41,564.41,564.41,0.0,555.993,555.993,555.993,555.993,0.0
2024-03-12 14:25:00,565.07,565.23,565.07,565.23,201.0,556.6431,556.8007,556.6431,556.8007,201.0
2024-03-12 14:30:00,565.75,566.15,565.54,565.54,811.0,557.313,557.707,557.1061,557.1061,811.0
2024-03-12 14:35:00,565.79,565.79,565.78,565.78,900.0,557.3524,557.3524,557.3425,557.3425,900.0
2024-03-12 14:40:00,566.32,566.32,565.29,565.29,1000.0,557.8745,557.8745,556.8598,556.8598,1000.0
2024-03-12 14:45:00,564.89,565.89,564.89,565.89,700.0,556.4658,557.4509,556.4658,557.4509,700.0
2024-03-12 14:50:00,566.33,566.58,566.33,566.58,400.0,557.8843,558.1306,557.8843,558.1306,400.0
2024-03-12 14:55:00,566.55,566.55,566.55,566.55,300.0,558.1011,558.1011,558.1011,558.1011,300.0
2024-03-12 15:00:00,566.55,566.78,566.29,566.36,947.0,558.1011,558.3276,557.8449,557.9139,947.0
2024-03-12 15:05:00,566.38,566.8,566.32,566.8,600.0,557.9336,558.3473,557.8745,558.3473,600.0
2024-03-12 15:10:00,566.93,566.94,566.84,566.85,400.0,558.4754,558.4852,558.3867,558.3966,400.0
2024-03-12 15:15:00,566.84,566.84,566.41,566.47,1000.0,558.3867,558.3867,557.9631,558.0223,1000.0
2024-03-12 15:20:00,566.87,567.06,566.87,566.93,612.0,558.4163,558.6035,558.4163,558.4754,612.0
2024-03-12 15:25:00,567.25,567.59,567.1,567.59,1424.0,558.7906,559.1255,558.6429,559.1255,1424.0
2024-03-12 15:30:00,567.37,567.58,566.77,566.98,3098.0,558.9088,559.1157,558.3178,558.5246,3098.0
2024-03-12 15:35:00,566.9,567.29,566.85,567.1,1600.0,558.4458,558.83,558.3966,558.6429,1600.0
2024-03-12 15:40:00,567.21,567.21,566.18,566.35,5250.0,558.7512,558.7512,557.7366,557.904,5250.0
2024-03-12 15:45:00,566.22,566.63,566.22,566.25,2095.0,557.776,558.1799,557.776,557.8055,2095.0
2024-03-12 15:50:00,566.25,566.27,565.89,566.15,3572.0,557.8055,557.8252,557.4509,557.707,3572.0
2024-03-12 15:55:00,566.12,567.01,565.6,565.75,11662.0,557.6775,558.5542,557.1652,557.313,11662.0
2024-03-13 09:30:00,566.98,566.98,563.99,565.72,3115.0,558.5246,558.5246,555.5792,557.2834,3115.0
2024-03-13 09:35:00,565.72,565.72,565.72,565.72,0.0,557.2834,557.2834,557.2834,557.2834,0.0
2024-03-13 09:40:00,565.52,565.52,563.8,563.8,7837.0,557.0864,557.0864,555.3921,555.3921,7837.0
2024-03-13 09:45:00,562.05,562.05,562.05,562.05,237.0,553.6682,553.6682,553.6682,553.6682,237.0
2024-03-13 09:50:00,561.78,561.78,561.78,561.78,100.0,553.4022,553.4022,553.4022,553.4022,100.0
2024-03-13 09:55:00,563.21,563.21,563.14,563.14,314.0,554.8109,554.8109,554.7419,554.7419,314.0
2024-03-13 10:00:00,563.77,563.77,563.43,563.43,1200.0,555.3625,555.3625,555.0276,555.0276,1200.0
2024-03-13 10:05:00,563.01,563.48,563.01,563.48,650.0,554.6138,555.0768,554.6138,555.0768,650.0
2024-03-13 10:10:00,562.76,563.6,562.76,562.94,734.0,554.3676,555.1951,554.3676,554.5449,734.0
2024-03-13 10:15:00,561.92,563.15,561.91,563.15,822.0,553.5401,554.7518,553.5303,554.7518,822.0
2024-03-13 10:20:00,563.15,563.15,563.15,563.15,0.0,554.7518,554.7518,554.7518,554.7518,0.0
2024-03-13 10:25:00,562.79,563.2,562.79,563.2,200.0,554.3971,554.801,554.3971,554.801,200.0
2024-03-13 10:30:00,562.5,562.5,562.39,562.4,300.0,554.1115,554.1115,554.0031,554.0129,300.0
2024-03-13 10:35:00,561.81,561.81,561.81,561.81,102.0,553.4317,553.4317,553.4317,553.4317,102.0
2024-03-13 10:40:00,561.66,561.66,561.6,561.61,200.0,553.284,553.284,553.2249,553.2347,200.0
2024-03-13 10:45:00,562.39,562.39,562.39,562.39,100.0,554.0031,554.0031,554.0031,554.0031,100.0
2024-03-13 10:50:00,562.39,562.39,562.39,562.39,0.0,554.0031,554.0031,554.0031,554.0031,0.0
2024-03-13 10:55:00,563.8,564.48,563.8,563.9,391.0,555.3921,556.0619,555.3921,555.4906,391.0
2024-03-13 11:00:00,564.87,564.87,564.23,564.23,961.0,556.4461,556.4461,555.8157,555.8157,961.0
2024-03-13 11:05:00,562.81,563.83,561.97,561.98,601.0,554.4168,555.4216,553.5894,553.5992,601.0
2024-03-13 11:10:00,562.52,562.9,561.97,561.97,637.0,554.1312,554.5055,553.5894,553.5894,637.0
2024-03-13 11:15:00,562.06,562.06,561.98,561.98,200.0,553.678,553.678,553.5992,553.5992,200.0
2024-03-13 11:20:00,561.84,561.84,559.85,559.85,800.0,553.4613,553.4613,551.501,551.501,800.0
2024-03-13 11:25:00,559.92,559.92,559.92,559.92,100.0,551.5699,551.5699,551.5699,551.5699,100.0
2024-03-13 11:30:00,559.06,559.25,559.06,559.25,517.0,550.7228,550.9099,550.7228,550.9099,517.0
2024-03-13 11:35:00,557.63,557.73,557.31,557.31,300.0,549.3141,549.4126,548.9989,548.9989,300.0
2024-03-13 11:40:00,557.39,558.32,557.17,558.08,1033.0,549.0777,549.9938,548.8609,549.7574,1033.0
2024-03-13 11:45:00,558.21,559.53,558.21,559.53,815.0,549.8854,551.1857,549.8854,551.1857,815.0
2024-03-13 11:50:00,559.66,559.68,559.61,559.61,600.0,551.3138,551.3335,551.2646,551.2646,600.0
2024-03-13 11:55:00,558.68,558.68,558.17,558.43,300.0,550.3484,550.3484,549.846,550.1022,300.0
2024-03-13 12:00:00,559.13,559.13,557.65,558.07,978.0,550.7917,550.7917,549.3338,549.7475,978.0
2024-03-13 12:05:00,558.29,558.29,558.28,558.29,100.0,549.9642,549.9642,549.9544,549.9642,100.0
2024-03-13 12:10:00,557.99,559.12,557.79,558.61,1300.0,549.6687,550.7819,549.4717,550.2795,1300.0
2024-03-13 12:15:00,558.68,559.82,558.68,559.7,1045.0,550.3484,551.4714,550.3484,551.3532,1045.0
2024-03-13 12:20:00,559.51,559.82,559.19,559.19,3492.0,551.166,551.4714,550.8508,550.8508,3492.0
2024-03-13 12:25:00,558.67,558.97,558.67,558.96,300.0,550.3386,550.6341,550.3386,550.6242,300.0
2024-03-13 12:30:00,558.84,559.39,558.84,559.39,400.0,550.506,551.0478,550.506,551.0478,400.0
2024-03-13 12:35:00,559.94,559.94,559.75,559.75,300.0,551.5896,551.5896,551.4025,551.4025,300.0
2024-03-13 12:40:00,559.86,560.29,559.86,560.29,264.0,551.5108,551.9344,551.5108,551.9344,264.0
2024-03-13 12:45:00,560.14,560.43,560.05,560.05,1100.0,551.7866,552.0723,551.698,551.698,1100.0
2024-03-13 12:50:00,560.15,560.15,559.82,559.89,1150.0,551.7965,551.7965,551.4714,551.5404,1150.0
2024-03-13 12:55:00,559.89,559.89,559.89,559.89,0.0,551.5404,551.5404,551.5404,551.5404,0.0
2024-03-13 13:00:00,560.58,561.37,560.41,561.37,1000.0,552.2201,552.9983,552.0526,552.9983,1000.0
2024-03-13 13:05:00,561.13,561.68,561.13,561.68,300.0,552.7619,553.3037,552.7619,553.3037,300.0
2024-03-13 13:10:00,561.36,561.36,561.09,561.09,200.0,552.9885,552.9885,552.7225,552.7225,200.0
2024-03-13 13:15:00,561.63,561.63,561.25,561.5,704.0,553.2544,553.2544,552.8801,553.1264,704.0
2024-03-13 13:20:00,561.87,561.98,561.87,561.98,300.0,553.4908,553.5992,553.4908,553.5992,300.0
2024-03-13 13:25:00,561.98,561.98,561.98,561.98,0.0,553.5992,553.5992,553.5992,553.5992,0.0
2024-03-13 13:30:00,562.55,562.55,562.09,562.09,400.0,554.1607,554.1607,553.7076,553.7076,400.0
2024-03-13 13:35:00,561.88,562.09,561.88,562.09,2300.0,553.5007,553.7076,553.5007,553.7076,2300.0
2024-03-13 13:40:00,561.81,561.97,561.74,561.75,400.0,553.4317,553.5894,553.3628,553.3726,400.0
2024-03-13 13:45:00,561.75,561.75,561.75,561.75,0.0,553.3726,553.3726,553.3726,553.3726,0.0
2024-03-13 13:50:00,562.11,562.11,562.11,562.11,127.0,553.7273,553.7273,553.7273,553.7273,127.0
2024-03-13 13:55:00,562.46,562.62,562.36,562.36,1207.0,554.0721,554.2297,553.9735,553.9735,1207.0
2024-03-13 14:00:00,562.39,562.39,562.38,562.39,100.0,554.0031,554.0031,553.9932,554.0031,100.0
2024-03-13 14:05:00,562.17,562.17,561.5,561.79,544.0,553.7864,553.7864,553.1264,553.412,544.0
2024-03-13 14:10:00,561.79,561.79,561.79,561.79,0.0,553.412,553.412,553.412,553.412,0.0
2024-03-13 14:15:00,561.84,561.84,561.6,561.6,328.0,553.4613,553.4613,553.2249,553.2249,328.0
2024-03-13 14:20:00,561.47,561.62,561.46,561.62,230.0,553.0968,553.2446,553.087,553.2446,230.0
2024-03-13 14:25:00,561.62,561.62,561.62,561.62,0.0,553.2446,553.2446,553.2446,553.2446,0.0
2024-03-13 14:30:00,561.52,561.52,561.52,561.52,329.0,553.1461,553.1461,553.1461,553.1461,329.0
2024-03-13 14:35:00,560.56,560.56,560.47,560.49,897.0,552.2004,552.2004,552.1117,552.1314,897.0
2024-03-13 14:40:00,559.82,559.82,559.54,559.55,252.0,551.4714,551.4714,551.1956,551.2054,252.0
2024-03-13 14:45:00,559.51,559.52,559.2,559.21,200.0,551.166,551.1759,550.8607,550.8705,200.0
2024-03-13 14:50:00,559.01,559.33,559.01,559.27,500.0,550.6735,550.9887,550.6735,550.9296,500.0
2024-03-13 14:55:00,558.68,558.68,558.68,558.68,125.0,550.3484,550.3484,550.3484,550.3484,125.0
2024-03-13 15:00:00,558.37,558.37,558.36,558.37,100.0,550.043,550.043,550.0332,550.043,100.0
2024-03-13 15:05:00,558.3,558.3,557.98,557.98,300.0,549.9741,549.9741,549.6589,549.6589,300.0
2024-03-13 15:10:00,558.02,558.02,557.92,558.01,400.0,549.6983,549.6983,549.5998,549.6884,400.0
2024-03-13 15:15:00,557.7,558.34,557.7,558.28,1320.0,549.383,550.0135,549.383,549.9544,1320.0
2024-03-13 15:20:00,558.3,558.71,558.29,558.71,200.0,549.9741,550.378,549.9642,550.378,200.0
2024-03-13 15:25:00,558.72,558.86,556.73,557.27,1921.0,550.3878,550.5257,548.4275,548.9594,1921.0
2024-03-13 15:30:00,557.86,558.67,557.5,558.67,2577.0,549.5407,550.3386,549.186,550.3386,2577.0
2024-03-13 15:35:00,558.54,558.84,558.46,558.84,1106.0,550.2105,550.506,550.1317,550.506,1106.0
2024-03-13 15:40:00,558.84,558.85,558.07,558.7,2924.0,550.506,550.5159,549.7475,550.3681,2924.0
2024-03-13 15:45:00,558.41,559.58,558.27,559.36,5177.0,550.0824,551.235,549.9445,551.0183,5177.0
2024-03-13 15:50:00,559.08,559.08,557.24,557.51,9979.0,550.7425,550.7425,548.9299,549.1959,9979.0
2024-03-13 15:55:00,557.28,557.85,556.87,557.76,11720.0,548.9693,549.5308,548.5654,549.4421,11720.0
2024-03-14 09:30:00,559.0,559.23,559.0,559.23,3506.0,550.6637,550.8902,550.6637,550.8902,3506.0
2024-03-14 09:35:00,556.56,556.56,556.55,556.56,100.0,548.26,548.26,548.2502,548.26,100.0
2024-03-14 09:40:00,556.72,557.69,556.69,556.69,1000.0,548.4177,549.3732,548.3881,548.3881,1000.0
2024-03-14 09:45:00,557.8,558.63,556.67,556.67,659.0,549.4815,550.2992,548.3684,548.3684,659.0
2024-03-14 09:50:00,555.49,555.98,553.17,553.17,1700.0,547.206,547.6887,544.9206,544.9206,1700.0
2024-03-14 09:55:00,553.17,553.17,553.17,553.17,0.0,544.9206,544.9206,544.9206,544.9206,0.0
2024-03-14 10:00:00,553.0,554.02,553.0,554.02,200.0,544.7531,545.7579,544.7531,545.7579,200.0
2024-03-14 10:05:00,553.78,554.04,553.22,553.22,435.0,545.5215,545.7776,544.9698,544.9698,435.0
2024-03-14 10:10:00,552.11,553.82,552.1,553.82,320.0,543.8764,545.5609,543.8665,545.5609,320.0
2024-03-14 10:15:00,553.46,553.82,552.95,553.47,602.0,545.2063,545.5609,544.7039,545.2161,602.0
2024-03-14 10:20:00,553.39,553.45,553.31,553.31,378.0,545.1373,545.1964,545.0585,545.0585,378.0
2024-03-14 10:25:00,554.13,554.14,553.57,553.71,320.0,545.8663,545.8761,545.3146,545.4525,320.0
2024-03-14 10:30:00,554.32,554.53,553.22,553.68,838.0,546.0534,546.2603,544.9698,545.423,838.0
2024-03-14 10:35:00,554.53,554.99,553.83,554.34,1100.0,546.2603,546.7135,545.5708,546.0731,1100.0
2024-03-14 10:40:00,554.96,554.98,553.52,553.52,300.0,546.6839,546.7036,545.2654,545.2654,300.0
2024-03-14 10:45:00,554.17,554.22,553.53,553.54,1246.0,545.9057,545.9549,545.2752,545.2851,1246.0
2024-03-14 10:50:00,553.71,553.71,553.52,553.52,200.0,545.4525,545.4525,545.2654,545.2654,200.0
2024-03-14 10:55:00,552.98,553.23,552.51,553.23,691.0,544.7334,544.9797,544.2704,544.9797,691.0
2024-03-14 11:00:00,553.23,553.23,553.23,553.23,0.0,544.9797,544.9797,544.9797,544.9797,0.0
2024-03-14 11:05:00,553.98,554.09,553.24,554.09,428.0,545.7185,545.8269,544.9895,545.8269,428.0
2024-03-14 11:10:00,553.44,553.81,553.33,553.81,409.0,545.1866,545.551,545.0782,545.551,409.0
2024-03-14 11:15:00,553.81,553.81,553.81,553.81,0.0,545.551,545.551,545.551,545.551,0.0
2024-03-14 11:20:00,553.09,553.46,553.09,553.4,500.0,544.8418,545.2063,544.8418,545.1472,500.0
2024-03-14 11:25:00,552.0,552.0,551.55,551.56,817.0,543.768,543.768,543.3248,543.3346,817.0
2024-03-14 11:30:00,552.17,552.17,551.41,551.77,697.0,543.9355,543.9355,543.1868,543.5415,697.0
2024-03-14 11:35:00,552.33,552.55,552.09,552.54,500.0,544.0931,544.3098,543.8567,544.3,500.0
2024-03-14 11:40:00,552.46,552.65,552.03,552.04,325.0,544.2212,544.4083,543.7976,543.8074,325.0
2024-03-14 11:45:00,551.38,551.38,551.37,551.38,100.0,543.1573,543.1573,543.1474,543.1573,100.0
2024-03-14 11:50:00,551.9,552.02,551.57,551.58,400.0,543.6695,543.7877,543.3445,543.3543,400.0
2024-03-14 11:55:00,551.75,551.76,551.0,551.67,784.0,543.5218,543.5316,542.783,543.443,784.0
2024-03-14 12:00:00,551.67,551.67,551.67,551.67,0.0,543.443,543.443,543.443,543.443,0.0
2024-03-14 12:05:00,551.23,551.23,551.23,551.23,200.0,543.0095,543.0095,543.0095,543.0095,200.0
2024-03-14 12:10:00,552.12,552.12,552.11,552.12,230.0,543.8863,543.8863,543.8764,543.8863,230.0
2024-03-14 12:15:00,551.66,552.25,551.47,551.47,1068.0,543.4331,544.0143,543.2459,543.2459,1068.0
2024-03-14 12:20:00,553.0,553.54,553.0,553.18,1136.0,544.7531,545.2851,544.7531,544.9304,1136.0
2024-03-14 12:25:00,553.28,553.28,553.28,553.28,100.0,545.029,545.029,545.029,545.029,100.0
2024-03-14 12:30:00,552.44,553.05,552.44,553.05,200.0,544.2015,544.8024,544.2015,544.8024,200.0
2024-03-14 12:35:00,552.43,552.43,552.24,552.24,200.0,544.1916,544.1916,544.0045,544.0045,200.0
2024-03-14 12:40:00,551.63,551.77,551.63,551.77,200.0,543.4036,543.5415,543.4036,543.5415,200.0
2024-03-14 12:45:00,552.13,552.13,551.43,551.43,1709.0,543.8961,543.8961,543.2065,543.2065,1709.0
2024-03-14 12:50:00,551.0,551.07,550.48,551.07,724.0,542.783,542.8519,542.2707,542.8519,724.0
2024-03-14 12:55:00,550.63,550.63,549.71,550.02,300.0,542.4185,542.4185,541.5122,541.8176,300.0
2024-03-14 13:00:00,549.99,549.99,549.98,549.99,110.0,541.788,541.788,541.7782,541.788,110.0
2024-03-14 13:05:00,549.44,549.44,548.86,548.86,210.0,541.2462,541.2462,540.6749,540.6749,210.0
2024-03-14 13:10:00,549.27,549.54,549.01,549.52,1847.0,541.0788,541.3447,540.8226,541.325,1847.0
2024-03-14 13:15:00,549.04,549.04,548.52,548.52,200.0,540.8522,540.8522,540.3399,540.3399,200.0
2024-03-14 13:20:00,547.99,547.99,547.5,547.5,200.0,539.8178,539.8178,539.3351,539.3351,200.0
2024-03-14 13:25:00,548.33,548.34,547.98,547.98,585.0,540.1528,540.1626,539.808,539.808,585.0
2024-03-14 13:30:00,547.57,548.19,546.85,547.63,800.0,539.4041,540.0149,538.6948,539.4632,800.0
2024-03-14 13:35:00,547.63,547.63,547.63,547.63,0.0,539.4632,539.4632,539.4632,539.4632,0.0
2024-03-14 13:40:00,547.36,547.95,547.36,547.95,710.0,539.1972,539.7784,539.1972,539.7784,710.0
2024-03-14 13:45:00,547.95,547.95,547.95,547.95,0.0,539.7784,539.7784,539.7784,539.7784,0.0
2024-03-14 13:50:00,549.33,549.67,549.33,549.67,200.0,541.1379,541.4728,541.1379,541.4728,200.0
2024-03-14 13:55:00,549.67,549.67,549.67,549.67,0.0,541.4728,541.4728,541.4728,541.4728,0.0
2024-03-14 14:00:00,550.11,550.41,550.11,550.41,200.0,541.9062,542.2018,541.9062,542.2018,200.0
2024-03-14 14:05:00,550.24,550.24,550.21,550.21,380.0,542.0343,542.0343,542.0047,542.0047,380.0
2024-03-14 14:10:00,550.21,550.21,550.21,550.21,0.0,542.0047,542.0047,542.0047,542.0047,0.0
2024-03-14 14:15:00,550.21,550.21,550.21,550.21,0.0,542.0047,542.0047,542.0047,542.0047,0.0
2024-03-14 14:20:00,551.09,551.24,551.09,551.24,595.0,542.8716,543.0194,542.8716,543.0194,595.0
2024-03-14 14:25:00,550.96,550.96,550.69,550.74,500.0,542.7436,542.7436,542.4776,542.5268,500.0
2024-03-14 14:30:00,550.74,550.74,550.35,550.74,625.0,542.5268,542.5268,542.1426,542.5268,625.0
2024-03-14 14:35:00,550.74,550.74,550.74,550.74,0.0,542.5268,542.5268,542.5268,542.5268,0.0
2024-03-14 14:40:00,550.36,550.81,550.35,550.81,705.0,542.1525,542.5958,542.1426,542.5958,705.0
2024-03-14 14:45:00,550.84,550.94,550.83,550.94,200.0,542.6253,542.7238,542.6155,542.7238,200.0
2024-03-14 14:50:00,550.4,550.4,550.05,550.05,200.0,542.1919,542.1919,541.8471,541.8471,200.0
2024-03-14 14:55:00,550.0,550.3,548.87,548.99,6658.0,541.7979,542.0934,540.6847,540.8029,6658.0
2024-03-14 15:00:00,548.2,548.85,548.2,548.64,1599.0,540.0247,540.665,540.0247,540.4581,1599.0
2024-03-14 15:05:00,548.9,548.9,548.65,548.75,315.0,540.7143,540.7143,540.468,540.5665,315.0
2024-03-14 15:10:00,548.86,548.91,548.86,548.9,200.0,540.6749,540.7241,540.6749,540.7143,200.0
2024-03-14 15:15:00,549.21,549.36,549.2,549.36,406.0,541.0196,541.1674,541.0098,541.1674,406.0
2024-03-14 15:20:00,549.38,549.85,549.38,549.85,300.0,541.1871,541.6501,541.1871,541.6501,300.0
2024-03-14 15:25:00,549.89,550.67,549.8,550.11,1930.0,541.6895,542.4579,541.6008,541.9062,1930.0
2024-03-14 15:30:00,550.19,550.21,549.73,549.74,1526.0,541.985,542.0047,541.5319,541.5417,1526.0
2024-03-14 15:35:00,549.74,550.33,549.65,550.32,1316.0,541.5417,542.1229,541.4531,542.1131,1316.0
2024-03-14 15:40:00,550.33,551.35,550.33,551.27,1095.0,542.1229,543.1277,542.1229,543.0489,1095.0
2024-03-14 15:45:00,551.71,551.84,550.82,551.5,2795.0,543.4824,543.6104,542.6056,543.2755,2795.0
2024-03-14 15:50:00,551.58,552.36,551.26,552.34,3847.0,543.3543,544.1227,543.0391,544.103,3847.0
2024-03-14 15:55:00,552.29,553.53,552.28,553.29,8735.0,544.0537,545.2752,544.0439,545.0388,8735.0
2024-03-15 09:30:00,549.56,550.53,549.56,550.53,52519.0,541.3644,542.32,541.3644,542.32,52519.0
2024-03-15 09:35:00,552.12,552.12,551.61,551.61,200.0,543.8863,543.8863,543.3839,543.3839,200.0
2024-03-15 09:40:00,550.64,550.64,550.64,550.64,100.0,542.4283,542.4283,542.4283,542.4283,100.0
2024-03-15 09:45:00,550.64,550.64,550.64,550.64,0.0,542.4283,542.4283,542.4283,542.4283,0.0
2024-03-15 09:50:00,548.59,549.64,548.58,548.89,400.0,540.4089,541.4432,540.399,540.7044,400.0
2024-03-15 09:55:00,548.89,548.89,548.89,548.89,0.0,540.7044,540.7044,540.7044,540.7044,0.0
2024-03-15 10:00:00,549.19,549.2,547.1,547.11,200.0,540.9999,541.0098,538.9411,538.951,200.0
2024-03-15 10:05:00,548.44,548.94,548.32,548.94,820.0,540.2611,540.7537,540.1429,540.7537,820.0
2024-03-15 10:10:00,548.89,549.35,548.89,549.35,247.0,540.7044,541.1576,540.7044,541.1576,247.0
2024-03-15 10:15:00,550.0,550.37,549.64,549.64,532.0,541.7979,542.1623,541.4432,541.4432,532.0
2024-03-15 10:20:00,549.24,550.14,549.24,549.65,863.0,541.0492,541.9358,541.0492,541.4531,863.0
2024-03-15 10:25:00,548.52,549.08,548.52,549.08,406.0,540.3399,540.8916,540.3399,540.8916,406.0
2024-03-15 10:30:00,549.13,549.13,549.13,549.13,100.0,540.9408,540.9408,540.9408,540.9408,100.0
2024-03-15 10:35:00,548.07,548.76,548.07,548.76,400.0,539.8966,540.5764,539.8966,540.5764,400.0
2024-03-15 10:40:00,548.39,548.4,547.95,548.36,300.0,540.2119,540.2217,539.7784,540.1823,300.0
2024-03-15 10:45:00,548.36,548.36,548.36,548.36,0.0,540.1823,540.1823,540.1823,540.1823,0.0
2024-03-15 10:50:00,551.0,551.55,550.38,551.46,700.0,542.783,543.3248,542.1722,543.2361,700.0
2024-03-15 10:55:00,551.42,551.42,549.86,550.64,1393.0,543.1967,543.1967,541.66,542.4283,1393.0
2024-03-15 11:00:00,550.3,550.3,549.54,549.54,1212.0,542.0934,542.0934,541.3447,541.3447,1212.0
2024-03-15 11:05:00,549.6,549.8,549.6,549.79,481.0,541.4038,541.6008,541.4038,541.591,481.0
2024-03-15 11:10:00,549.54,550.03,549.53,549.58,3532.0,541.3447,541.8274,541.3349,541.3841,3532.0
2024-03-15 11:15:00,549.8,549.8,549.79,549.8,200.0,541.6008,541.6008,541.591,541.6008,200.0
2024-03-15 11:20:00,550.03,550.03,550.03,550.03,100.0,541.8274,541.8274,541.8274,541.8274,100.0
2024-03-15 11:25:00,550.45,550.45,549.59,550.0,800.0,542.2412,542.2412,541.394,541.7979,800.0
2024-03-15 11:30:00,549.54,549.98,549.47,549.98,602.0,541.3447,541.7782,541.2758,541.7782,602.0
2024-03-15 11:35:00,549.98,549.98,549.98,549.98,0.0,541.7782,541.7782,541.7782,541.7782,0.0
2024-03-15 11:40:00,548.77,548.78,548.77,548.77,145.0,540.5862,540.5961,540.5862,540.5862,145.0
2024-03-15 11:45:00,549.11,549.11,549.1,549.11,100.0,540.9211,540.9211,540.9113,540.9211,100.0
2024-03-15 11:50:00,549.11,549.11,549.11,549.11,0.0,540.9211,540.9211,540.9211,540.9211,0.0
2024-03-15 11:55:00,549.6,549.84,548.88,549.84,1000.0,541.4038,541.6403,540.6946,541.6403,1000.0
2024-03-15 12:00:00,549.85,549.98,549.73,549.74,400.0,541.6501,541.7782,541.5319,541.5417,400.0
2024-03-15 12:05:00,549.74,550.0,549.51,549.76,2900.0,541.5417,541.7979,541.3152,541.5614,2900.0
2024-03-15 12:10:00,550.0,550.11,549.46,549.61,2447.0,541.7979,541.9062,541.2659,541.4137,2447.0
2024-03-15 12:15:00,549.58,550.07,549.54,549.71,500.0,541.3841,541.8668,541.3447,541.5122,500.0
2024-03-15 12:20:00,550.0,550.0,549.7,549.71,200.0,541.7979,541.7979,541.5023,541.5122,200.0
2024-03-15 12:25:00,549.71,549.71,549.71,549.71,0.0,541.5122,541.5122,541.5122,541.5122,0.0
2024-03-15 12:30:00,549.49,550.04,549.49,550.04,481.0,541.2955,541.8373,541.2955,541.8373,481.0
2024-03-15 12:35:00,550.04,550.04,550.04,550.04,0.0,541.8373,541.8373,541.8373,541.8373,0.0
2024-03-15 12:40:00,548.71,548.9,548.26,548.9,600.0,540.5271,540.7143,540.0838,540.7143,600.0
2024-03-15 12:45:00,548.98,549.05,548.91,548.91,681.0,540.7931,540.862,540.7241,540.7241,681.0
2024-03-15 12:50:00,549.04,549.04,549.04,549.04,240.0,540.8522,540.8522,540.8522,540.8522,240.0
2024-03-15 12:55:00,549.04,549.04,549.04,549.04,0.0,540.8522,540.8522,540.8522,540.8522,0.0
2024-03-15 13:00:00,548.54,548.54,548.54,548.54,100.0,540.3596,540.3596,540.3596,540.3596,100.0
2024-03-15 13:05:00,549.41,549.41,549.41,549.41,200.0,541.2167,541.2167,541.2167,541.2167,200.0
2024-03-15 13:10:00,549.45,549.54,549.44,549.54,200.0,541.2561,541.3447,541.2462,541.3447,200.0
2024-03-15 13:15:00,549.99,550.03,549.82,550.02,413.0,541.788,541.8274,541.6206,541.8176,413.0
2024-03-15 13:20:00,550.0,550.05,549.58,549.59,1426.0,541.7979,541.8471,541.3841,541.394,1426.0
2024-03-15 13:25:00,549.81,549.82,549.6,549.6,200.0,541.6107,541.6206,541.4038,541.4038,200.0
2024-03-15 13:30:00,549.89,549.89,549.8,549.8,200.0,541.6895,541.6895,541.6008,541.6008,200.0
2024-03-15 13:35:00,549.13,549.47,549.13,549.47,200.0,540.9408,541.2758,540.9408,541.2758,200.0
2024-03-15 13:40:00,549.87,549.88,549.59,549.59,216.0,541.6698,541.6797,541.394,541.394,216.0
2024-03-15 13:45:00,549.54,549.54,549.0,549.0,200.0,541.3447,541.3447,540.8128,540.8128,200.0
2024-03-15 13:50:00,549.12,549.12,548.92,549.09,302.0,540.931,540.931,540.734,540.9014,302.0
2024-03-15 13:55:00,549.09,549.09,549.09,549.09,0.0,540.9014,540.9014,540.9014,540.9014,0.0
2024-03-15 14:00:00,549.1,549.1,549.1,549.1,305.0,540.9113,540.9113,540.9113,540.9113,305.0
2024-03-15 14:05:00,549.48,549.48,548.63,548.63,502.0,541.2856,541.2856,540.4483,540.4483,502.0
2024-03-15 14:10:00,548.57,548.57,548.57,548.57,100.0,540.3892,540.3892,540.3892,540.3892,100.0
2024-03-15 14:15:00,547.97,548.0,547.67,547.67,300.0,539.7981,539.8277,539.5026,539.5026,300.0
2024-03-15 14:20:00,548.36,548.37,547.96,547.96,255.0,540.1823,540.1922,539.7883,539.7883,255.0
2024-03-15 14:25:00,547.69,547.69,547.42,547.42,200.0,539.5223,539.5223,539.2563,539.2563,200.0
2024-03-15 14:30:00,547.95,547.95,547.93,547.94,208.0,539.7784,539.7784,539.7587,539.7686,208.0
2024-03-15 14:35:00,548.32,548.75,548.29,548.59,818.0,540.1429,540.5665,540.1134,540.4089,818.0
2024-03-15 14:40:00,548.58,548.86,548.28,548.28,707.0,540.399,540.6749,540.1035,540.1035,707.0
2024-03-15 14:45:00,548.01,548.02,547.18,547.19,500.0,539.8375,539.8474,539.0199,539.0298,500.0
2024-03-15 14:50:00,548.0,548.07,547.92,548.07,500.0,539.8277,539.8966,539.7489,539.8966,500.0
2024-03-15 14:55:00,547.61,547.61,547.61,547.61,100.0,539.4435,539.4435,539.4435,539.4435,100.0
2024-03-15 15:00:00,547.31,548.36,547.3,548.11,962.0,539.148,540.1823,539.1381,539.9361,962.0
2024-03-15 15:05:00,548.11,548.11,548.11,548.11,0.0,539.9361,539.9361,539.9361,539.9361,0.0
2024-03-15 15:10:00,547.57,547.8,547.54,547.68,700.0,539.4041,539.6307,539.3746,539.5125,700.0
2024-03-15 15:15:00,547.18,547.32,546.67,546.84,1101.0,539.0199,539.1578,538.5175,538.685,1101.0
2024-03-15 15:20:00,547.01,547.13,546.06,546.2,1628.0,538.8525,538.9707,537.9166,538.0545,1628.0
2024-03-15 15:25:00,546.64,546.93,546.38,546.59,1042.0,538.488,538.7736,538.2319,538.4387,1042.0
2024-03-15 15:30:00,546.59,546.59,546.59,546.59,0.0,538.4387,538.4387,538.4387,538.4387,0.0
2024-03-15 15:35:00,546.69,546.69,546.0,546.02,1276.0,538.5372,538.5372,537.8575,537.8772,1276.0
2024-03-15 15:40:00,546.12,546.39,546.02,546.04,900.0,537.9757,538.2417,537.8772,537.8969,900.0
2024-03-15 15:45:00,546.05,547.34,545.97,547.34,4613.0,537.9068,539.1775,537.828,539.1775,4613.0
2024-03-15 15:50:00,546.88,546.88,546.07,546.83,3273.0,538.7244,538.7244,537.9265,538.6751,3273.0
2024-03-15 15:55:00,546.87,547.07,544.08,544.78,25932.0,538.7145,538.9116,535.9662,536.6557,25932.0
2024-03-18 09:30:00,547.25,547.96,545.54,547.21,5156.0,539.0889,539.7883,537.4044,539.0495,5156.0
2024-03-18 09:35:00,547.45,548.54,547.27,547.98,3877.0,539.2859,540.3596,539.1086,539.808,3877.0
2024-03-18 09:40:00,547.98,548.1,546.24,547.25,3170.0,539.808,539.9262,538.0939,539.0889,3170.0
2024-03-18 09:45:00,547.25,547.25,547.25,547.25,0.0,539.0889,539.0889,539.0889,539.0889,0.0
2024-03-18 09:50:00,547.51,547.97,546.94,547.42,2312.0,539.345,539.7981,538.7835,539.2563,2312.0
2024-03-18 09:55:00,547.45,548.59,547.13,548.57,17867.0,539.2859,540.4089,538.9707,540.3892,17867.0
2024-03-18 10:00:00,548.32,549.74,548.22,549.74,4871.0,540.1429,541.5417,540.0444,541.5417,4871.0
2024-03-18 10:05:00,549.75,550.38,549.18,549.89,12465.0,541.5516,542.1722,540.9901,541.6895,12465.0
2024-03-18 10:10:00,550.36,551.48,550.36,551.39,423.0,542.1525,543.2558,542.1525,543.1671,423.0
2024-03-18 10:15:00,551.96,551.96,551.93,551.93,300.0,543.7286,543.7286,543.6991,543.6991,300.0
2024-03-18 10:20:00,552.33,552.37,551.62,552.37,545.0,544.0931,544.1325,543.3937,544.1325,545.0
2024-03-18 10:25:00,552.39,552.39,551.75,551.75,1390.0,544.1522,544.1522,543.5218,543.5218,1390.0
2024-03-18 10:30:00,551.72,552.26,551.67,552.26,474.0,543.4922,544.0242,543.443,544.0242,474.0
2024-03-18 10:35:00,551.58,551.74,551.58,551.74,300.0,543.3543,543.5119,543.3543,543.5119,300.0
2024-03-18 10:40:00,551.89,551.9,550.49,550.71,800.0,543.6597,543.6695,542.2806,542.4973,800.0
2024-03-18 10:45:00,550.12,551.76,550.09,551.76,1138.0,541.9161,543.5316,541.8865,543.5316,1138.0
2024-03-18 10:50:00,551.78,551.78,551.78,551.78,106.0,543.5513,543.5513,543.5513,543.5513,106.0
2024-03-18 10:55:00,552.43,552.43,552.43,552.43,100.0,544.1916,544.1916,544.1916,544.1916,100.0
2024-03-18 11:00:00,552.58,552.58,552.51,552.51,200.0,544.3394,544.3394,544.2704,544.2704,200.0
2024-03-18 11:05:00,552.37,552.44,552.36,552.44,200.0,544.1325,544.2015,544.1227,544.2015,200.0
2024-03-18 11:10:00,552.08,552.63,551.95,551.95,1122.0,543.8468,544.3886,543.7188,543.7188,1122.0
2024-03-18 11:15:00,552.49,552.81,552.49,552.65,670.0,544.2507,544.566,544.2507,544.4083,670.0
2024-03-18 11:20:00,552.63,553.32,552.63,553.32,560.0,544.3886,545.0684,544.3886,545.0684,560.0
2024-03-18 11:25:00,553.14,553.88,553.14,553.88,400.0,544.891,545.62,544.891,545.62,400.0
2024-03-18 11:30:00,553.33,553.33,552.79,552.79,200.0,545.0782,545.0782,544.5463,544.5463,200.0
2024-03-18 11:35:00,552.79,552.79,552.79,552.79,0.0,544.5463,544.5463,544.5463,544.5463,0.0
2024-03-18 11:40:00,553.04,553.3,553.04,553.29,300.0,544.7925,545.0487,544.7925,545.0388,300.0
2024-03-18 11:45:00,553.41,553.54,553.0,553.0,969.0,545.157,545.2851,544.7531,544.7531,969.0
2024-03-18 11:50:00,553.21,553.21,553.21,553.21,100.0,544.96,544.96,544.96,544.96,100.0
2024-03-18 11:55:00,552.71,552.71,552.71,552.71,162.0,544.4675,544.4675,544.4675,544.4675,162.0
2024-03-18 12:00:00,552.15,553.01,552.05,552.06,987.0,543.9158,544.763,543.8173,543.8271,987.0
2024-03-18 12:05:00,551.79,551.79,551.79,551.79,100.0,543.5612,543.5612,543.5612,543.5612,100.0
2024-03-18 12:10:00,551.79,551.79,551.79,551.79,0.0,543.5612,543.5612,543.5612,543.5612,0.0
2024-03-18 12:15:00,551.79,551.79,551.79,551.79,0.0,543.5612,543.5612,543.5612,543.5612,0.0
2024-03-18 12:20:00,552.0,552.14,551.65,552.13,1288.0,543.768,543.906,543.4233,543.8961,1288.0
2024-03-18 12:25:00,552.11,552.25,552.11,552.25,200.0,543.8764,544.0143,543.8764,544.0143,200.0
2024-03-18 12:30:00,552.47,552.47,552.47,552.47,100.0,544.231,544.231,544.231,544.231,100.0
2024-03-18 12:35:00,552.27,552.27,552.23,552.23,200.0,544.034,544.034,543.9946,543.9946,200.0
2024-03-18 12:40:00,551.89,552.77,551.89,552.77,701.0,543.6597,544.5266,543.6597,544.5266,701.0
2024-03-18 12:45:00,552.7,552.71,552.17,552.2,400.0,544.4576,544.4675,543.9355,543.9651,400.0
2024-03-18 12:50:00,552.14,552.14,551.59,552.09,300.0,543.906,543.906,543.3642,543.8567,300.0
2024-03-18 12:55:00,552.29,552.29,552.29,552.29,100.0,544.0537,544.0537,544.0537,544.0537,100.0
2024-03-18 13:00:00,552.06,552.06,552.0,552.01,475.0,543.8271,543.8271,543.768,543.7779,475.0
2024-03-18 13:05:00,552.35,552.35,552.06,552.06,401.0,544.1128,544.1128,543.8271,543.8271,401.0
2024-03-18 13:10:00,552.07,552.6,552.07,552.6,500.0,543.837,544.3591,543.837,544.3591,500.0
2024-03-18 13:15:00,552.63,552.63,552.62,552.63,300.0,544.3886,544.3886,544.3788,544.3886,300.0
2024-03-18 13:20:00,552.6,552.6,551.78,552.13,2113.0,544.3591,544.3591,543.5513,543.8961,2113.0
2024-03-18 13:25:00,552.15,552.54,552.15,552.54,700.0,543.9158,544.3,543.9158,544.3,700.0
2024-03-18 13:30:00,552.56,552.85,552.56,552.57,600.0,544.3197,544.6054,544.3197,544.3295,600.0
2024-03-18 13:35:00,552.91,553.36,552.62,553.31,4647.0,544.6645,545.1078,544.3788,545.0585,4647.0
2024-03-18 13:40:00,553.31,553.31,552.79,553.26,3339.0,545.0585,545.0585,544.5463,545.0093,3339.0
2024-03-18 13:45:00,553.75,554.31,553.68,554.02,1824.0,545.4919,546.0436,545.423,545.7579,1824.0
2024-03-18 13:50:00,553.78,554.18,553.7,554.18,2100.0,545.5215,545.9155,545.4427,545.9155,2100.0
2024-03-18 13:55:00,553.44,554.28,553.39,554.09,2741.0,545.1866,546.014,545.1373,545.8269,2741.0
2024-03-18 14:00:00,554.09,555.02,553.79,554.88,3724.0,545.8269,546.743,545.5313,546.6051,3724.0
2024-03-18 14:05:00,554.85,555.09,554.85,555.09,600.0,546.5755,546.812,546.5755,546.812,600.0
2024-03-18 14:10:00,555.08,555.19,554.84,555.19,1672.0,546.8021,546.9105,546.5657,546.9105,1672.0
2024-03-18 14:15:00,554.87,554.89,554.49,554.88,937.0,546.5952,546.6149,546.2209,546.6051,937.0
2024-03-18 14:20:00,554.85,554.85,553.83,553.83,1527.0,546.5755,546.5755,545.5708,545.5708,1527.0
2024-03-18 14:25:00,554.17,554.95,554.17,554.95,849.0,545.9057,546.674,545.9057,546.674,849.0
2024-03-18 14:30:00,554.46,554.59,554.22,554.58,1000.0,546.1914,546.3194,545.9549,546.3096,1000.0
2024-03-18 14:35:00,554.83,554.83,554.52,554.62,1100.0,546.5558,546.5558,546.2505,546.349,1100.0
2024-03-18 14:40:00,554.95,554.95,553.7,554.1,2714.0,546.674,546.674,545.4427,545.8367,2714.0
2024-03-18 14:45:00,554.04,554.15,553.78,553.78,400.0,545.7776,545.886,545.5215,545.5215,400.0
2024-03-18 14:50:00,554.15,554.77,554.15,554.43,1300.0,545.886,546.4967,545.886,546.1618,1300.0
2024-03-18 14:55:00,554.77,554.77,554.42,554.73,461.0,546.4967,546.4967,546.152,546.4573,461.0
2024-03-18 15:00:00,554.19,554.64,554.19,554.63,860.0,545.9254,546.3687,545.9254,546.3588,860.0
2024-03-18 15:05:00,554.14,554.14,553.83,553.84,1105.0,545.8761,545.8761,545.5708,545.5806,1105.0
2024-03-18 15:10:00,553.33,553.33,552.59,552.62,1900.0,545.0782,545.0782,544.3492,544.3788,1900.0
2024-03-18 15:15:00,552.2,552.82,552.2,552.82,400.0,543.9651,544.5758,543.9651,544.5758,400.0
2024-03-18 15:20:00,553.13,553.13,552.09,552.09,925.0,544.8812,544.8812,543.8567,543.8567,925.0
2024-03-18 15:25:00,552.12,552.49,552.12,552.13,983.0,543.8863,544.2507,543.8863,543.8961,983.0
2024-03-18 15:30:00,552.12,552.16,551.67,551.67,1000.0,543.8863,543.9257,543.443,543.443,1000.0
2024-03-18 15:35:00,551.67,551.67,551.04,551.11,1450.0,543.443,543.443,542.8224,542.8913,1450.0
2024-03-18 15:40:00,551.15,551.45,551.15,551.36,983.0,542.9307,543.2262,542.9307,543.1376,983.0
2024-03-18 15:45:00,551.62,551.77,551.1,551.1,712.0,543.3937,543.5415,542.8815,542.8815,712.0
2024-03-18 15:50:00,551.13,551.13,550.62,550.75,2252.0,542.911,542.911,542.4086,542.5367,2252.0
2024-03-18 15:55:00,550.74,551.17,549.91,550.4,9615.0,542.5268,542.9504,541.7092,542.1919,9615.0
2024-03-19 09:30:00,551.0,551.0,548.82,548.82,2454.0,542.783,542.783,540.6355,540.6355,2454.0
2024-03-19 09:35:00,550.63,550.63,550.62,550.63,181.0,542.4185,542.4185,542.4086,542.4185,181.0
2024-03-19 09:40:00,552.72,552.72,550.66,550.66,450.0,544.4773,544.4773,542.448,542.448,450.0
2024-03-19 09:45:00,552.74,552.74,552.73,552.74,200.0,544.497,544.497,544.4872,544.497,200.0
2024-03-19 09:50:00,553.04,553.04,553.01,553.03,300.0,544.7925,544.7925,544.763,544.7827,300.0
2024-03-19 09:55:00,553.34,553.34,553.34,553.34,100.0,545.0881,545.0881,545.0881,545.0881,100.0
2024-03-19 10:00:00,554.01,554.57,553.79,553.8,1200.0,545.7481,546.2997,545.5313,545.5412,1200.0
2024-03-19 10:05:00,553.19,553.19,552.63,552.89,1109.0,544.9403,544.9403,544.3886,544.6448,1109.0
2024-03-19 10:10:00,552.89,552.89,552.89,552.89,0.0,544.6448,544.6448,544.6448,544.6448,0.0
2024-03-19 10:15:00,553.07,553.07,553.07,553.07,200.0,544.8221,544.8221,544.8221,544.8221,200.0
2024-03-19 10:20:00,553.06,553.06,552.68,552.78,700.0,544.8122,544.8122,544.4379,544.5364,700.0
2024-03-19 10:25:00,553.06,553.06,552.45,552.5,1000.0,544.8122,544.8122,544.2113,544.2606,1000.0
2024-03-19 10:30:00,552.13,552.92,552.12,552.92,200.0,543.8961,544.6743,543.8863,544.6743,200.0
2024-03-19 10:35:00,552.9,552.9,552.47,552.79,900.0,544.6546,544.6546,544.231,544.5463,900.0
2024-03-19 10:40:00,552.87,552.96,552.82,552.95,1000.0,544.6251,544.7137,544.5758,544.7039,1000.0
2024-03-19 10:45:00,553.41,554.36,553.05,553.17,2008.0,545.157,546.0928,544.8024,544.9206,2008.0
2024-03-19 10:50:00,553.56,553.57,552.92,553.56,560.0,545.3048,545.3146,544.6743,545.3048,560.0
2024-03-19 10:55:00,554.0,554.67,554.0,554.67,426.0,545.7382,546.3982,545.7382,546.3982,426.0
2024-03-19 11:00:00,554.67,554.67,554.67,554.67,0.0,546.3982,546.3982,546.3982,546.3982,0.0
2024-03-19 11:05:00,554.67,554.67,554.67,554.67,0.0,546.3982,546.3982,546.3982,546.3982,0.0
2024-03-19 11:10:00,553.99,554.44,553.98,554.22,550.0,545.7284,546.1717,545.7185,545.9549,550.0
2024-03-19 11:15:00,554.26,554.27,553.84,554.18,625.0,545.9943,546.0042,545.5806,545.9155,625.0
2024-03-19 11:20:00,554.22,554.44,554.22,554.44,205.0,545.9549,546.1717,545.9549,546.1717,205.0
2024-03-19 11:25:00,554.44,554.44,554.44,554.44,0.0,546.1717,546.1717,546.1717,546.1717,0.0
2024-03-19 11:30:00,554.67,555.19,554.67,554.9,1799.0,546.3982,546.9105,546.3982,546.6248,1799.0
2024-03-19 11:35:00,555.02,555.17,554.91,555.17,614.0,546.743,546.8908,546.6346,546.8908,614.0
2024-03-19 11:40:00,555.37,555.37,555.24,555.24,200.0,547.0878,547.0878,546.9597,546.9597,200.0
2024-03-19 11:45:00,555.26,555.26,555.03,555.03,300.0,546.9794,546.9794,546.7529,546.7529,300.0
2024-03-19 11:50:00,555.03,555.03,555.03,555.03,0.0,546.7529,546.7529,546.7529,546.7529,0.0
2024-03-19 11:55:00,555.03,555.03,555.03,555.03,0.0,546.7529,546.7529,546.7529,546.7529,0.0
2024-03-19 12:00:00,554.95,555.37,554.88,555.33,1638.0,546.674,547.0878,546.6051,547.0484,1638.0
2024-03-19 12:05:00,554.83,555.26,554.81,555.25,863.0,546.5558,546.9794,546.5361,546.9696,863.0
2024-03-19 12:10:00,555.24,555.24,555.24,555.24,100.0,546.9597,546.9597,546.9597,546.9597,100.0
2024-03-19 12:15:00,555.61,555.61,555.61,555.61,100.0,547.3242,547.3242,547.3242,547.3242,100.0
2024-03-19 12:20:00,555.71,556.16,555.7,556.15,2019.0,547.4227,547.866,547.4129,547.8562,2019.0
2024-03-19 12:25:00,555.87,555.87,555.86,555.87,100.0,547.5803,547.5803,547.5705,547.5803,100.0
2024-03-19 12:30:00,556.17,557.4,555.96,557.03,1603.0,547.8759,549.0875,547.669,548.723,1603.0
2024-03-19 12:35:00,557.3,558.08,557.21,558.08,900.0,548.989,549.7574,548.9003,549.7574,900.0
2024-03-19 12:40:00,558.51,559.96,557.74,559.62,3921.0,550.181,551.6093,549.4224,551.2744,3921.0
2024-03-19 12:45:00,559.69,560.53,559.57,560.23,8111.0,551.3434,552.1708,551.2251,551.8753,8111.0
2024-03-19 12:50:00,559.84,560.12,559.3,559.39,1700.0,551.4911,551.7669,550.9592,551.0478,1700.0
2024-03-19 12:55:00,559.44,559.7,558.71,559.7,1700.0,551.0971,551.3532,550.378,551.3532,1700.0
2024-03-19 13:00:00,559.88,560.34,559.88,559.96,805.0,551.5305,551.9837,551.5305,551.6093,805.0
2024-03-19 13:05:00,559.95,560.33,559.94,560.07,1000.0,551.5995,551.9738,551.5896,551.7177,1000.0
2024-03-19 13:10:00,560.03,561.59,560.03,561.29,1902.0,551.6783,553.215,551.6783,552.9195,1902.0
2024-03-19 13:15:00,561.19,562.23,560.98,562.17,2300.0,552.821,553.8455,552.6141,553.7864,2300.0
2024-03-19 13:20:00,562.15,562.29,561.18,561.96,2100.0,553.7667,553.9046,552.8111,553.5795,2100.0
2024-03-19 13:25:00,561.08,561.33,560.8,561.33,400.0,552.7126,552.9589,552.4368,552.9589,400.0
2024-03-19 13:30:00,561.84,562.12,561.84,562.12,400.0,553.4613,553.7371,553.4613,553.7371,400.0
2024-03-19 13:35:00,561.74,561.74,560.63,560.63,1194.0,553.3628,553.3628,552.2693,552.2693,1194.0
2024-03-19 13:40:00,560.6,560.6,560.19,560.21,400.0,552.2398,552.2398,551.8359,551.8556,400.0
2024-03-19 13:45:00,560.3,560.33,559.81,559.81,1400.0,551.9443,551.9738,551.4616,551.4616,1400.0
2024-03-19 13:50:00,560.09,560.09,560.09,560.09,100.0,551.7374,551.7374,551.7374,551.7374,100.0
2024-03-19 13:55:00,560.73,560.73,560.53,560.63,400.0,552.3679,552.3679,552.1708,552.2693,400.0
2024-03-19 14:00:00,560.31,560.35,560.09,560.35,1224.0,551.9541,551.9935,551.7374,551.9935,1224.0
2024-03-19 14:05:00,561.03,561.04,561.03,561.04,200.0,552.6634,552.6732,552.6634,552.6732,200.0
2024-03-19 14:10:00,560.83,560.97,560.44,560.44,700.0,552.4664,552.6043,552.0822,552.0822,700.0
2024-03-19 14:15:00,560.77,560.79,560.25,560.47,750.0,552.4073,552.427,551.895,552.1117,750.0
2024-03-19 14:20:00,560.59,561.04,560.59,560.6,440.0,552.2299,552.6732,552.2299,552.2398,440.0
2024-03-19 14:25:00,561.01,561.01,560.81,560.81,400.0,552.6437,552.6437,552.4467,552.4467,400.0
2024-03-19 14:30:00,560.98,561.43,560.98,561.43,325.0,552.6141,553.0574,552.6141,553.0574,325.0
2024-03-19 14:35:00,561.21,561.21,561.21,561.21,258.0,552.8407,552.8407,552.8407,552.8407,258.0
2024-03-19 14:40:00,561.4,561.76,561.4,561.76,812.0,553.0279,553.3825,553.0279,553.3825,812.0
2024-03-19 14:45:00,561.29,561.89,561.1,561.89,1778.0,552.9195,553.5106,552.7323,553.5106,1778.0
2024-03-19 14:50:00,562.28,562.29,562.16,562.29,800.0,553.8947,553.9046,553.7765,553.9046,800.0
2024-03-19 14:55:00,562.06,562.94,561.83,562.39,1288.0,553.678,554.5449,553.4514,554.0031,1288.0
2024-03-19 15:00:00,562.75,562.86,562.75,562.86,329.0,554.3577,554.4661,554.3577,554.4661,329.0
2024-03-19 15:05:00,562.39,562.73,562.39,562.73,1258.0,554.0031,554.338,554.0031,554.338,1258.0
2024-03-19 15:10:00,562.96,562.96,562.59,562.64,800.0,554.5646,554.5646,554.2001,554.2494,800.0
2024-03-19 15:15:00,562.8,563.19,562.51,563.19,1332.0,554.407,554.7912,554.1213,554.7912,1332.0
2024-03-19 15:20:00,563.34,563.4,563.19,563.24,1444.0,554.9389,554.998,554.7912,554.8404,1444.0
2024-03-19 15:25:00,563.25,563.64,563.25,563.64,1350.0,554.8503,555.2345,554.8503,555.2345,1350.0
2024-03-19 15:30:00,563.62,563.79,563.11,563.19,3579.0,555.2148,555.3822,554.7124,554.7912,3579.0
2024-03-19 15:35:00,563.46,563.64,563.32,563.33,800.0,555.0571,555.2345,554.9192,554.9291,800.0
2024-03-19 15:40:00,563.42,563.56,562.65,562.77,2706.0,555.0177,555.1556,554.2592,554.3774,2706.0
2024-03-19 15:45:00,562.96,564.48,562.96,564.23,1957.0,554.5646,556.0619,554.5646,555.8157,1957.0
2024-03-19 15:50:00,564.0,564.17,563.67,564.06,1982.0,555.5891,555.7566,555.264,555.6482,1982.0
2024-03-19 15:55:00,564.07,564.8,563.88,564.59,11535.0,555.658,556.3772,555.4709,556.1703,11535.0
2024-03-20 09:30:00,565.05,565.44,562.11,564.4,4167.0,556.6234,557.0076,553.7273,555.9831,4167.0
2024-03-20 09:35:00,562.53,562.9,562.53,562.82,400.0,554.141,554.5055,554.141,554.4267,400.0
2024-03-20 09:40:00,562.82,562.82,562.82,562.82,0.0,554.4267,554.4267,554.4267,554.4267,0.0
2024-03-20 09:45:00,563.44,563.44,562.42,562.63,633.0,555.0374,555.0374,554.0326,554.2395,633.0
2024-03-20 09:50:00,562.0,562.39,561.7,562.06,938.0,553.6189,554.0031,553.3234,553.678,938.0
2024-03-20 09:55:00,562.06,562.06,562.06,562.06,0.0,553.678,553.678,553.678,553.678,0.0
2024-03-20 10:00:00,561.78,561.79,561.09,561.09,600.0,553.4022,553.412,552.7225,552.7225,600.0
2024-03-20 10:05:00,561.09,561.09,561.09,561.09,0.0,552.7225,552.7225,552.7225,552.7225,0.0
2024-03-20 10:10:00,558.66,559.85,558.66,559.85,600.0,550.3287,551.501,550.3287,551.501,600.0
2024-03-20 10:15:00,559.7,562.22,559.23,560.33,22387.0,551.3532,553.8356,550.8902,551.9738,22387.0
2024-03-20 10:20:00,559.9,560.47,559.9,560.47,412.0,551.5502,552.1117,551.5502,552.1117,412.0
2024-03-20 10:25:00,560.47,560.47,560.47,560.47,0.0,552.1117,552.1117,552.1117,552.1117,0.0
2024-03-20 10:30:00,562.68,562.68,561.36,561.36,510.0,554.2888,554.2888,552.9885,552.9885,510.0
2024-03-20 10:35:00,561.12,561.37,560.96,561.37,400.0,552.752,552.9983,552.5944,552.9983,400.0
2024-03-20 10:40:00,561.09,561.4,559.26,559.64,1400.0,552.7225,553.0279,550.9198,551.2941,1400.0
2024-03-20 10:45:00,559.42,559.51,559.42,559.51,200.0,551.0774,551.166,551.0774,551.166,200.0
2024-03-20 10:50:00,559.51,559.51,559.51,559.51,0.0,551.166,551.166,551.166,551.166,0.0
2024-03-20 10:55:00,559.82,560.2,559.82,560.0,1263.0,551.4714,551.8458,551.4714,551.6487,1263.0
2024-03-20 11:00:00,559.6,559.96,559.08,559.96,2556.0,551.2547,551.6093,550.7425,551.6093,2556.0
2024-03-20 11:05:00,560.03,560.03,559.27,559.51,4872.0,551.6783,551.6783,550.9296,551.166,4872.0
2024-03-20 11:10:00,559.57,559.87,558.98,559.87,1300.0,551.2251,551.5207,550.6439,551.5207,1300.0
2024-03-20 11:15:00,559.79,560.11,559.17,559.43,932.0,551.4419,551.7571,550.8311,551.0872,932.0
2024-03-20 11:20:00,559.58,559.93,558.96,558.97,314.0,551.235,551.5798,550.6242,550.6341,314.0
2024-03-20 11:25:00,559.43,559.43,558.87,558.88,300.0,551.0872,551.0872,550.5356,550.5454,300.0
2024-03-20 11:30:00,559.03,559.04,558.58,558.7,2200.0,550.6932,550.7031,550.2499,550.3681,2200.0
2024-03-20 11:35:00,558.7,559.0,558.2,558.5,800.0,550.3681,550.6637,549.8756,550.1711,800.0
2024-03-20 11:40:00,558.12,558.12,558.12,558.12,100.0,549.7968,549.7968,549.7968,549.7968,100.0
2024-03-20 11:45:00,557.65,557.66,557.63,557.63,200.0,549.3338,549.3436,549.3141,549.3141,200.0
2024-03-20 11:50:00,557.12,557.94,557.12,557.75,766.0,548.8117,549.6195,548.8117,549.4323,766.0
2024-03-20 11:55:00,558.26,558.68,558.26,558.68,6200.0,549.9347,550.3484,549.9347,550.3484,6200.0
2024-03-20 12:00:00,559.34,559.34,559.33,559.34,375.0,550.9986,550.9986,550.9887,550.9986,375.0
2024-03-20 12:05:00,559.21,559.21,558.71,558.71,200.0,550.8705,550.8705,550.378,550.378,200.0
2024-03-20 12:10:00,558.65,558.65,558.6,558.6,400.0,550.3189,550.3189,550.2696,550.2696,400.0
2024-03-20 12:15:00,558.64,559.42,558.64,559.4,500.0,550.309,551.0774,550.309,551.0577,500.0
2024-03-20 12:20:00,559.3,559.3,558.64,558.64,1646.0,550.9592,550.9592,550.309,550.309,1646.0
2024-03-20 12:25:00,559.07,559.07,559.07,559.07,100.0,550.7326,550.7326,550.7326,550.7326,100.0
2024-03-20 12:30:00,558.68,558.68,558.19,558.19,5055.0,550.3484,550.3484,549.8657,549.8657,5055.0
2024-03-20 12:35:00,558.0,558.15,557.97,558.14,338.0,549.6786,549.8263,549.649,549.8165,338.0
2024-03-20 12:40:00,558.33,558.36,558.32,558.36,400.0,550.0036,550.0332,549.9938,550.0332,400.0
2024-03-20 12:45:00,558.36,558.36,558.36,558.36,0.0,550.0332,550.0332,550.0332,550.0332,0.0
2024-03-20 12:50:00,558.4,558.45,558.4,558.45,300.0,550.0726,550.1219,550.0726,550.1219,300.0
2024-03-20 12:55:00,558.4,558.41,558.11,558.37,531.0,550.0726,550.0824,549.7869,550.043,531.0
2024-03-20 13:00:00,557.99,558.0,557.99,558.0,291.0,549.6687,549.6786,549.6687,549.6786,291.0
2024-03-20 13:05:00,557.61,557.61,557.49,557.49,523.0,549.2944,549.2944,549.1762,549.1762,523.0
2024-03-20 13:10:00,557.24,557.24,557.09,557.2,946.0,548.9299,548.9299,548.7821,548.8905,946.0
2024-03-20 13:15:00,557.27,557.28,557.27,557.27,100.0,548.9594,548.9693,548.9594,548.9594,100.0
2024-03-20 13:20:00,557.29,557.31,557.14,557.14,300.0,548.9792,548.9989,548.8314,548.8314,300.0
2024-03-20 13:25:00,557.1,557.65,557.09,557.51,500.0,548.792,549.3338,548.7821,549.1959,500.0
2024-03-20 13:30:00,557.6,558.3,557.37,558.3,18540.0,549.2845,549.9741,549.058,549.9741,18540.0
2024-03-20 13:35:00,557.96,558.01,557.63,557.63,500.0,549.6392,549.6884,549.3141,549.3141,500.0
2024-03-20 13:40:00,557.58,557.6,556.99,556.99,6167.0,549.2648,549.2845,548.6836,548.6836,6167.0
2024-03-20 13:45:00,557.13,557.14,557.13,557.14,200.0,548.8215,548.8314,548.8215,548.8314,200.0
2024-03-20 13:50:00,557.22,557.22,557.03,557.04,205.0,548.9102,548.9102,548.723,548.7329,205.0
2024-03-20 13:55:00,557.08,557.08,557.07,557.08,300.0,548.7723,548.7723,548.7624,548.7723,300.0
2024-03-20 14:00:00,557.81,559.31,557.21,558.11,34914.0,549.4914,550.969,548.9003,549.7869,34914.0
2024-03-20 14:05:00,558.12,558.68,557.17,557.58,4299.0,549.7968,550.3484,548.8609,549.2648,4299.0
2024-03-20 14:10:00,557.72,558.23,557.46,557.61,2991.0,549.4027,549.9051,549.1466,549.2944,2991.0
2024-03-20 14:15:00,557.09,557.09,555.83,555.83,500.0,548.7821,548.7821,547.5409,547.5409,500.0
2024-03-20 14:20:00,555.82,555.82,555.82,555.82,100.0,547.5311,547.5311,547.5311,547.5311,100.0
2024-03-20 14:25:00,556.43,556.93,556.34,556.93,400.0,548.132,548.6245,548.0433,548.6245,400.0
2024-03-20 14:30:00,557.62,557.62,556.38,556.44,1200.0,549.3042,549.3042,548.0827,548.1418,1200.0
2024-03-20 14:35:00,555.98,558.17,555.97,558.01,1500.0,547.6887,549.846,547.6788,549.6884,1500.0
2024-03-20 14:40:00,557.99,558.18,556.78,557.28,4678.0,549.6687,549.8559,548.4768,548.9693,4678.0
2024-03-20 14:45:00,558.0,559.07,558.0,559.07,2278.0,549.6786,550.7326,549.6786,550.7326,2278.0
2024-03-20 14:50:00,559.0,559.45,558.11,559.18,1904.0,550.6637,551.1069,549.7869,550.841,1904.0
2024-03-20 14:55:00,559.0,559.04,558.09,558.09,1400.0,550.6637,550.7031,549.7672,549.7672,1400.0
2024-03-20 15:00:00,559.15,559.15,559.0,559.0,200.0,550.8114,550.8114,550.6637,550.6637,200.0
2024-03-20 15:05:00,559.33,559.48,558.59,558.59,2475.0,550.9887,551.1365,550.2598,550.2598,2475.0
2024-03-20 15:10:00,558.72,558.97,558.4,558.9,1901.0,550.3878,550.6341,550.0726,550.5651,1901.0
2024-03-20 15:15:00,559.0,559.44,558.7,559.06,7777.0,550.6637,551.0971,550.3681,550.7228,7777.0
2024-03-20 15:20:00,558.96,559.17,558.42,558.94,4924.0,550.6242,550.8311,550.0923,550.6045,4924.0
2024-03-20 15:25:00,558.85,558.98,558.44,558.51,3574.0,550.5159,550.6439,550.112,550.181,3574.0
2024-03-20 15:30:00,558.68,559.11,558.65,559.06,5128.0,550.3484,550.772,550.3189,550.7228,5128.0
2024-03-20 15:35:00,559.04,560.13,558.8,559.33,5768.0,550.7031,551.7768,550.4666,550.9887,5768.0
2024-03-20 15:40:00,559.17,559.26,558.54,559.02,5975.0,550.8311,550.9198,550.2105,550.6834,5975.0
2024-03-20 15:45:00,558.63,558.91,558.52,558.52,5472.0,550.2992,550.575,550.1908,550.1908,5472.0
2024-03-20 15:50:00,558.83,559.12,558.24,558.25,17919.0,550.4962,550.7819,549.915,549.9248,17919.0
2024-03-20 15:55:00,558.33,559.07,557.96,558.78,45097.0,550.0036,550.7326,549.6392,550.4469,45097.0
2024-03-21 09:30:00,560.42,560.42,560.42,560.42,2290.0,552.0625,552.0625,552.0625,552.0625,2290.0
2024-03-21 09:35:00,560.25,562.0,560.02,560.02,400.0,551.895,553.6189,551.6684,551.6684,400.0
2024-03-21 09:40:00,560.85,562.22,560.84,561.3,10160.0,552.4861,553.8356,552.4762,552.9294,10160.0
2024-03-21 09:45:00,561.3,561.3,561.3,561.3,100.0,552.9294,552.9294,552.9294,552.9294,100.0
2024-03-21 09:50:00,561.31,561.86,560.74,561.51,914.0,552.9392,553.481,552.3777,553.1362,914.0
2024-03-21 09:55:00,561.23,561.23,561.12,561.12,300.0,552.8604,552.8604,552.752,552.752,300.0
2024-03-21 10:00:00,561.69,562.52,561.0,562.52,1727.0,553.3135,554.1312,552.6338,554.1312,1727.0
2024-03-21 10:05:00,562.5,563.53,561.28,562.63,5923.0,554.1115,555.1261,552.9096,554.2395,5923.0
2024-03-21 10:10:00,562.62,562.63,562.37,562.38,400.0,554.2297,554.2395,553.9834,553.9932,400.0
2024-03-21 10:15:00,563.39,564.39,562.91,564.27,19368.0,554.9882,555.9733,554.5153,555.8551,19368.0
2024-03-21 10:20:00,564.09,564.09,564.08,564.09,100.0,555.6777,555.6777,555.6679,555.6777,100.0
2024-03-21 10:25:00,564.1,564.74,564.09,564.74,623.0,555.6876,556.318,555.6777,556.318,623.0
2024-03-21 10:30:00,564.12,565.38,564.01,565.38,1564.0,555.7073,556.9485,555.5989,556.9485,1564.0
2024-03-21 10:35:00,565.3,565.48,564.82,565.31,1325.0,556.8697,557.047,556.3969,556.8795,1325.0
2024-03-21 10:40:00,565.31,565.41,565.31,565.4,400.0,556.8795,556.9781,556.8795,556.9682,400.0
2024-03-21 10:45:00,565.4,566.21,564.86,566.21,1200.0,556.9682,557.7661,556.4363,557.7661,1200.0
2024-03-21 10:50:00,565.74,565.97,565.17,565.97,2401.0,557.3031,557.5297,556.7416,557.5297,2401.0
2024-03-21 10:55:00,565.97,567.32,565.61,566.54,3022.0,557.5297,558.8596,557.1751,558.0912,3022.0
2024-03-21 11:00:00,565.95,566.51,564.96,564.96,1601.0,557.51,558.0617,556.5348,556.5348,1601.0
2024-03-21 11:05:00,565.29,565.94,564.19,564.36,1289.0,556.8598,557.5002,555.7763,555.9437,1289.0
2024-03-21 11:10:00,564.36,564.36,564.36,564.36,300.0,555.9437,555.9437,555.9437,555.9437,300.0
2024-03-21 11:15:00,564.71,564.92,564.71,564.82,1300.0,556.2885,556.4954,556.2885,556.3969,1300.0
2024-03-21 11:20:00,564.82,564.82,564.55,564.55,314.0,556.3969,556.3969,556.1309,556.1309,314.0
2024-03-21 11:25:00,564.55,564.79,564.54,564.79,1128.0,556.1309,556.3673,556.121,556.3673,1128.0
2024-03-21 11:30:00,564.79,564.79,564.78,564.79,400.0,556.3673,556.3673,556.3575,556.3673,400.0
2024-03-21 11:35:00,564.79,565.67,564.63,565.66,1861.0,556.3673,557.2342,556.2097,557.2243,1861.0
2024-03-21 11:40:00,564.85,564.88,564.84,564.86,802.0,556.4264,556.456,556.4166,556.4363,802.0
2024-03-21 11:45:00,565.2,566.69,565.2,566.36,10515.0,556.7712,558.239,556.7712,557.9139,10515.0
2024-03-21 11:50:00,566.0,567.59,565.85,567.59,7152.0,557.5593,559.1255,557.4115,559.1255,7152.0
2024-03-21 11:55:00,567.74,568.09,567.48,567.48,806.0,559.2733,559.6181,559.0172,559.0172,806.0
2024-03-21 12:00:00,567.48,567.48,567.15,567.32,695.0,559.0172,559.0172,558.6921,558.8596,695.0
2024-03-21 12:05:00,567.12,567.12,567.12,567.12,100.0,558.6626,558.6626,558.6626,558.6626,100.0
2024-03-21 12:10:00,567.12,567.12,567.12,567.12,0.0,558.6626,558.6626,558.6626,558.6626,0.0
2024-03-21 12:15:00,567.15,567.15,566.37,566.37,2369.0,558.6921,558.6921,557.9237,557.9237,2369.0
2024-03-21 12:20:00,566.87,567.0,565.58,565.99,27263.0,558.4163,558.5443,557.1455,557.5494,27263.0
2024-03-21 12:25:00,565.99,566.88,565.99,566.88,3148.0,557.5494,558.4261,557.5494,558.4261,3148.0
2024-03-21 12:30:00,566.88,566.88,566.88,566.88,0.0,558.4261,558.4261,558.4261,558.4261,0.0
2024-03-21 12:35:00,566.33,566.67,566.32,566.67,500.0,557.8843,558.2193,557.8745,558.2193,500.0
2024-03-21 12:40:00,566.69,567.0,566.67,566.92,800.0,558.239,558.5443,558.2193,558.4655,800.0
2024-03-21 12:45:00,566.88,566.91,566.54,566.91,500.0,558.4261,558.4557,558.0912,558.4557,500.0
2024-03-21 12:50:00,566.91,567.13,566.87,567.13,700.0,558.4557,558.6724,558.4163,558.6724,700.0
2024-03-21 12:55:00,567.35,567.45,566.71,566.71,1731.0,558.8891,558.9876,558.2587,558.2587,1731.0
2024-03-21 13:00:00,566.38,566.38,565.79,566.37,4050.0,557.9336,557.9336,557.3524,557.9237,4050.0
2024-03-21 13:05:00,566.06,566.37,565.75,566.27,3810.0,557.6184,557.9237,557.313,557.8252,3810.0
2024-03-21 13:10:00,566.09,566.42,565.89,566.22,1100.0,557.6479,557.973,557.4509,557.776,1100.0
2024-03-21 13:15:00,565.99,566.34,565.56,566.27,9491.0,557.5494,557.8942,557.1258,557.8252,9491.0
2024-03-21 13:20:00,566.38,566.57,566.38,566.57,1308.0,557.9336,558.1208,557.9336,558.1208,1308.0
2024-03-21 13:25:00,566.58,566.68,566.57,566.68,600.0,558.1306,558.2291,558.1208,558.2291,600.0
2024-03-21 13:30:00,566.68,567.02,566.6,566.6,2539.0,558.2291,558.564,558.1503,558.1503,2539.0
2024-03-21 13:35:00,567.0,567.31,566.99,567.31,400.0,558.5443,558.8497,558.5345,558.8497,400.0
2024-03-21 13:40:00,568.13,568.35,568.0,568.0,1477.0,559.6575,559.8742,559.5294,559.5294,1477.0
2024-03-21 13:45:00,568.28,568.29,567.81,567.81,1500.0,559.8053,559.8151,559.3423,559.3423,1500.0
2024-03-21 13:50:00,567.77,567.83,567.22,567.23,610.0,559.3029,559.362,558.7611,558.7709,610.0
2024-03-21 13:55:00,567.27,567.36,567.27,567.36,412.0,558.8103,558.899,558.8103,558.899,412.0
2024-03-21 14:00:00,567.65,568.13,567.38,568.13,1292.0,559.1847,559.6575,558.9187,559.6575,1292.0
2024-03-21 14:05:00,568.13,568.13,567.58,567.92,1477.0,559.6575,559.6575,559.1157,559.4506,1477.0
2024-03-21 14:10:00,567.98,568.1,567.76,568.1,2986.0,559.5097,559.6279,559.293,559.6279,2986.0
2024-03-21 14:15:00,567.92,568.08,567.92,568.08,500.0,559.4506,559.6082,559.4506,559.6082,500.0
2024-03-21 14:20:00,567.88,568.08,567.88,567.94,918.0,559.4112,559.6082,559.4112,559.4703,918.0
2024-03-21 14:25:00,567.97,568.18,567.97,568.12,1900.0,559.4999,559.7067,559.4999,559.6476,1900.0
2024-03-21 14:30:00,568.1,568.17,568.1,568.17,454.0,559.6279,559.6969,559.6279,559.6969,454.0
2024-03-21 14:35:00,567.92,568.09,566.76,567.53,4804.0,559.4506,559.6181,558.3079,559.0664,4804.0
2024-03-21 14:40:00,567.34,567.61,566.5,566.98,1500.0,558.8793,559.1452,558.0518,558.5246,1500.0
2024-03-21 14:45:00,567.46,567.63,567.2,567.23,1100.0,558.9975,559.165,558.7414,558.7709,1100.0
2024-03-21 14:50:00,567.14,567.2,566.99,566.99,400.0,558.6823,558.7414,558.5345,558.5345,400.0
2024-03-21 14:55:00,567.3,567.38,567.18,567.38,600.0,558.8399,558.9187,558.7217,558.9187,600.0
2024-03-21 15:00:00,567.78,567.83,567.51,567.75,1000.0,559.3127,559.362,559.0467,559.2832,1000.0
2024-03-21 15:05:00,568.0,568.37,568.0,568.19,648.0,559.5294,559.8939,559.5294,559.7166,648.0
2024-03-21 15:10:00,568.46,568.46,567.6,567.63,1115.0,559.9826,559.9826,559.1354,559.165,1115.0
2024-03-21 15:15:00,567.8,567.8,567.59,567.63,494.0,559.3324,559.3324,559.1255,559.165,494.0
2024-03-21 15:20:00,567.21,567.21,566.68,566.68,1969.0,558.7512,558.7512,558.2291,558.2291,1969.0
2024-03-21 15:25:00,567.1,567.29,566.97,567.17,1616.0,558.6429,558.83,558.5148,558.7118,1616.0
2024-03-21 15:30:00,566.85,567.18,566.47,566.47,5919.0,558.3966,558.7217,558.0223,558.0223,5919.0
2024-03-21 15:35:00,566.55,566.55,565.66,566.07,21045.0,558.1011,558.1011,557.2243,557.6282,21045.0
2024-03-21 15:40:00,566.22,567.47,566.16,567.18,1774.0,557.776,559.0073,557.7169,558.7217,1774.0
2024-03-21 15:45:00,567.32,567.32,566.84,567.01,1351.0,558.8596,558.8596,558.3867,558.5542,1351.0
2024-03-21 15:50:00,566.73,567.01,565.94,565.94,3200.0,558.2784,558.5542,557.5002,557.5002,3200.0
2024-03-21 15:55:00,566.09,566.09,563.4,564.01,35932.0,557.6479,557.6479,554.998,555.5989,35932.0
2024-03-22 09:30:00,563.0,563.0,560.49,560.49,1851.0,554.604,554.604,552.1314,552.1314,1851.0
2024-03-22 09:35:00,560.56,562.25,559.28,560.31,1069.0,552.2004,553.8652,550.9395,551.9541,1069.0
2024-03-22 09:40:00,561.27,562.02,560.0,560.0,424.0,552.8998,553.6386,551.6487,551.6487,424.0
2024-03-22 09:45:00,560.44,560.44,560.43,560.44,300.0,552.0822,552.0822,552.0723,552.0822,300.0
2024-03-22 09:50:00,560.67,560.67,559.59,559.6,309.0,552.3087,552.3087,551.2449,551.2547,309.0
2024-03-22 09:55:00,559.17,559.17,558.14,559.01,800.0,550.8311,550.8311,549.8165,550.6735,800.0
2024-03-22 10:00:00,558.91,560.26,557.95,559.32,1290.0,550.575,551.9049,549.6293,550.9789,1290.0
2024-03-22 10:05:00,559.63,559.73,558.74,558.8,2020.0,551.2843,551.3828,550.4075,550.4666,2020.0
2024-03-22 10:10:00,558.97,559.1,557.6,557.6,1363.0,550.6341,550.7622,549.2845,549.2845,1363.0
2024-03-22 10:15:00,558.0,558.19,557.95,558.01,462.0,549.6786,549.8657,549.6293,549.6884,462.0
2024-03-22 10:20:00,557.04,557.41,557.04,557.21,631.0,548.7329,549.0974,548.7329,548.9003,631.0
2024-03-22 10:25:00,557.1,558.68,557.09,558.68,900.0,548.792,550.3484,548.7821,550.3484,900.0
2024-03-22 10:30:00,558.67,558.67,557.41,558.18,1200.0,550.3386,550.3386,549.0974,549.8559,1200.0
2024-03-22 10:35:00,558.62,559.02,557.49,558.28,1885.0,550.2893,550.6834,549.1762,549.9544,1885.0
2024-03-22 10:40:00,558.26,558.26,557.06,557.06,1337.0,549.9347,549.9347,548.7526,548.7526,1337.0
2024-03-22 10:45:00,556.7,556.79,555.73,555.73,588.0,548.3979,548.4866,547.4424,547.4424,588.0
2024-03-22 10:50:00,554.97,555.79,553.6,553.6,1500.0,546.6937,547.5015,545.3442,545.3442,1500.0
2024-03-22 10:55:00,553.68,553.72,553.09,553.58,9500.0,545.423,545.4624,544.8418,545.3245,9500.0
2024-03-22 11:00:00,553.57,554.47,552.93,553.93,2760.0,545.3146,546.2012,544.6842,545.6693,2760.0
2024-03-22 11:05:00,554.19,554.89,553.38,553.58,1616.0,545.9254,546.6149,545.1275,545.3245,1616.0
2024-03-22 11:10:00,554.19,554.37,554.06,554.37,1207.0,545.9254,546.1027,545.7973,546.1027,1207.0
2024-03-22 11:15:00,554.23,554.56,553.57,553.57,625.0,545.9648,546.2899,545.3146,545.3146,625.0
2024-03-22 11:20:00,553.93,554.49,553.87,554.48,1802.0,545.6693,546.2209,545.6102,546.2111,1802.0
2024-03-22 11:25:00,554.11,554.19,553.83,554.11,809.0,545.8466,545.9254,545.5708,545.8466,809.0
2024-03-22 11:30:00,554.43,555.38,554.42,554.89,3300.0,546.1618,547.0976,546.152,546.6149,3300.0
2024-03-22 11:35:00,554.96,555.28,553.8,553.9,4398.0,546.6839,546.9991,545.5412,545.6397,4398.0
2024-03-22 11:40:00,554.3,554.67,553.5,553.6,1802.0,546.0337,546.3982,545.2457,545.3442,1802.0
2024-03-22 11:45:00,553.53,553.62,553.27,553.27,941.0,545.2752,545.3639,545.0191,545.0191,941.0
2024-03-22 11:50:00,553.29,553.45,552.51,552.51,1763.0,545.0388,545.1964,544.2704,544.2704,1763.0
2024-03-22 11:55:00,552.0,552.77,552.0,552.5,1326.0,543.768,544.5266,543.768,544.2606,1326.0
2024-03-22 12:00:00,552.5,552.88,552.5,552.8,300.0,544.2606,544.6349,544.2606,544.5561,300.0
2024-03-22 12:05:00,552.17,552.45,551.31,551.32,904.0,543.9355,544.2113,543.0883,543.0982,904.0
2024-03-22 12:10:00,551.79,551.91,551.59,551.63,1100.0,543.5612,543.6794,543.3642,543.4036,1100.0
2024-03-22 12:15:00,550.89,551.18,550.88,551.07,1035.0,542.6746,542.9603,542.6647,542.8519,1035.0
2024-03-22 12:20:00,550.79,551.89,550.79,551.35,2004.0,542.5761,543.6597,542.5761,543.1277,2004.0
2024-03-22 12:25:00,551.96,552.32,551.58,551.96,1955.0,543.7286,544.0833,543.3543,543.7286,1955.0
2024-03-22 12:30:00,551.98,552.37,551.93,551.93,400.0,543.7483,544.1325,543.6991,543.6991,400.0
2024-03-22 12:35:00,552.43,552.43,551.24,551.7,1138.0,544.1916,544.1916,543.0194,543.4725,1138.0
2024-03-22 12:40:00,551.81,552.58,551.64,552.58,825.0,543.5809,544.3394,543.4134,544.3394,825.0
2024-03-22 12:45:00,552.55,552.55,551.91,551.91,698.0,544.3098,544.3098,543.6794,543.6794,698.0
2024-03-22 12:50:00,552.54,552.54,551.93,551.98,800.0,544.3,544.3,543.6991,543.7483,800.0
2024-03-22 12:55:00,551.82,551.82,551.48,551.6,500.0,543.5907,543.5907,543.2558,543.374,500.0
2024-03-22 13:00:00,551.54,551.66,551.54,551.54,425.0,543.3149,543.4331,543.3149,543.3149,425.0
2024-03-22 13:05:00,551.77,551.85,551.54,551.85,1000.0,543.5415,543.6203,543.3149,543.6203,1000.0
2024-03-22 13:10:00,552.14,552.19,551.93,551.99,931.0,543.906,543.9552,543.6991,543.7582,931.0
2024-03-22 13:15:00,551.86,552.68,551.85,552.67,2027.0,543.6301,544.4379,543.6203,544.428,2027.0
2024-03-22 13:20:00,553.09,553.5,553.08,553.49,650.0,544.8418,545.2457,544.8319,545.2358,650.0
2024-03-22 13:25:00,552.05,552.79,552.05,552.79,200.0,543.8173,544.5463,543.8173,544.5463,200.0
2024-03-22 13:30:00,552.74,553.02,552.6,552.72,900.0,544.497,544.7728,544.3591,544.4773,900.0
2024-03-22 13:35:00,552.82,552.93,552.82,552.93,300.0,544.5758,544.6842,544.5758,544.6842,300.0
2024-03-22 13:40:00,552.78,552.9,552.76,552.76,631.0,544.5364,544.6546,544.5167,544.5167,631.0
2024-03-22 13:45:00,552.88,553.33,552.69,553.18,800.0,544.6349,545.0782,544.4478,544.9304,800.0
2024-03-22 13:50:00,553.03,553.33,553.03,553.04,925.0,544.7827,545.0782,544.7827,544.7925,925.0
2024-03-22 13:55:00,553.15,553.15,552.55,552.99,523.0,544.9009,544.9009,544.3098,544.7433,523.0
2024-03-22 14:00:00,553.01,553.1,552.7,552.72,1300.0,544.763,544.8516,544.4576,544.4773,1300.0
2024-03-22 14:05:00,552.75,552.75,552.33,552.42,343.0,544.5069,544.5069,544.0931,544.1818,343.0
2024-03-22 14:10:00,552.34,552.34,552.34,552.34,100.0,544.103,544.103,544.103,544.103,100.0
2024-03-22 14:15:00,552.2,552.2,551.57,551.62,300.0,543.9651,543.9651,543.3445,543.3937,300.0
2024-03-22 14:20:00,551.89,552.0,551.54,551.54,800.0,543.6597,543.768,543.3149,543.3149,800.0
2024-03-22 14:25:00,551.64,552.29,551.64,552.26,1328.0,543.4134,544.0537,543.4134,544.0242,1328.0
2024-03-22 14:30:00,552.09,552.09,551.58,551.73,300.0,543.8567,543.8567,543.3543,543.5021,300.0
2024-03-22 14:35:00,551.64,551.94,551.52,551.94,417.0,543.4134,543.7089,543.2952,543.7089,417.0
2024-03-22 14:40:00,551.93,552.78,551.75,552.78,1516.0,543.6991,544.5364,543.5218,544.5364,1516.0
2024-03-22 14:45:00,553.19,553.45,552.35,552.35,1325.0,544.9403,545.1964,544.1128,544.1128,1325.0
2024-03-22 14:50:00,552.72,552.93,552.72,552.93,300.0,544.4773,544.6842,544.4773,544.6842,300.0
2024-03-22 14:55:00,553.2,553.2,552.97,552.98,300.0,544.9501,544.9501,544.7236,544.7334,300.0
2024-03-22 15:00:00,552.74,552.75,552.73,552.75,200.0,544.497,544.5069,544.4872,544.5069,200.0
2024-03-22 15:05:00,552.63,552.63,552.63,552.63,100.0,544.3886,544.3886,544.3886,544.3886,100.0
2024-03-22 15:10:00,552.57,552.57,550.87,550.88,2566.0,544.3295,544.3295,542.6549,542.6647,2566.0
2024-03-22 15:15:00,551.03,551.78,551.03,551.78,1567.0,542.8125,543.5513,542.8125,543.5513,1567.0
2024-03-22 15:20:00,551.73,552.16,551.7,552.15,427.0,543.5021,543.9257,543.4725,543.9158,427.0
2024-03-22 15:25:00,552.44,552.87,552.08,552.09,1669.0,544.2015,544.6251,543.8468,543.8567,1669.0
2024-03-22 15:30:00,552.09,552.09,550.95,551.08,1033.0,543.8567,543.8567,542.7337,542.8618,1033.0
2024-03-22 15:35:00,551.23,551.63,551.2,551.6,1405.0,543.0095,543.4036,542.98,543.374,1405.0
2024-03-22 15:40:00,551.63,552.15,551.63,551.75,1812.0,543.4036,543.9158,543.4036,543.5218,1812.0
2024-03-22 15:45:00,551.5,552.45,551.41,552.32,2486.0,543.2755,544.2113,543.1868,544.0833,2486.0
2024-03-22 15:50:00,552.44,553.12,552.18,552.84,6750.0,544.2015,544.8713,543.9454,544.5955,6750.0
2024-03-22 15:55:00,552.87,553.12,552.15,552.73,28464.0,544.6251,544.8713,543.9158,544.4872,28464.0
2024-03-25 09:30:00,550.75,551.56,548.5,549.69,3455.0,542.5367,543.3346,540.3202,541.4925,3455.0
2024-03-25 09:35:00,547.53,549.91,547.53,549.9,294.0,539.3647,541.7092,539.3647,541.6994,294.0
2024-03-25 09:40:00,549.63,549.76,549.63,549.76,324.0,541.4334,541.5614,541.4334,541.5614,324.0
2024-03-25 09:45:00,549.05,551.04,548.96,551.04,601.0,540.862,542.8224,540.7734,542.8224,601.0
2024-03-25 09:50:00,551.09,551.87,549.42,550.0,1392.0,542.8716,543.64,541.2265,541.7979,1392.0
2024-03-25 09:55:00,549.93,550.58,549.93,550.58,200.0,541.7289,542.3692,541.7289,542.3692,200.0
2024-03-25 10:00:00,549.82,551.24,549.81,551.24,1553.0,541.6206,543.0194,541.6107,543.0194,1553.0
2024-03-25 10:05:00,549.64,549.64,549.64,549.64,104.0,541.4432,541.4432,541.4432,541.4432,104.0
2024-03-25 10:10:00,549.02,549.46,549.02,549.46,300.0,540.8325,541.2659,540.8325,541.2659,300.0
2024-03-25 10:15:00,549.29,549.91,549.2,549.42,2051.0,541.0985,541.7092,541.0098,541.2265,2051.0
2024-03-25 10:20:00,549.74,549.74,549.26,549.26,400.0,541.5417,541.5417,541.0689,541.0689,400.0
2024-03-25 10:25:00,549.26,549.26,549.26,549.26,0.0,541.0689,541.0689,541.0689,541.0689,0.0
2024-03-25 10:30:00,550.89,550.89,549.46,549.65,1198.0,542.6746,542.6746,541.2659,541.4531,1198.0
2024-03-25 10:35:00,550.2,550.21,549.76,550.01,1248.0,541.9949,542.0047,541.5614,541.8077,1248.0
2024-03-25 10:40:00,550.08,550.57,549.94,550.37,1400.0,541.8767,542.3594,541.7388,542.1623,1400.0
2024-03-25 10:45:00,550.0,550.54,549.94,549.94,1223.0,541.7979,542.3298,541.7388,541.7388,1223.0
2024-03-25 10:50:00,549.92,550.21,549.87,550.05,2661.0,541.7191,542.0047,541.6698,541.8471,2661.0
2024-03-25 10:55:00,550.1,550.12,550.09,550.12,300.0,541.8964,541.9161,541.8865,541.9161,300.0
2024-03-25 11:00:00,550.11,550.13,550.11,550.13,580.0,541.9062,541.9259,541.9062,541.9259,580.0
2024-03-25 11:05:00,550.24,550.29,550.01,550.27,630.0,542.0343,542.0835,541.8077,542.0638,630.0
2024-03-25 11:10:00,550.05,550.05,550.05,550.05,200.0,541.8471,541.8471,541.8471,541.8471,200.0
2024-03-25 11:15:00,550.13,550.52,550.13,550.52,200.0,541.9259,542.3101,541.9259,542.3101,200.0
2024-03-25 11:20:00,550.63,550.63,550.63,550.63,300.0,542.4185,542.4185,542.4185,542.4185,300.0
2024-03-25 11:25:00,550.76,551.18,550.76,550.98,594.0,542.5465,542.9603,542.5465,542.7633,594.0
2024-03-25 11:30:00,551.04,551.04,550.81,550.85,600.0,542.8224,542.8224,542.5958,542.6352,600.0
2024-03-25 11:35:00,550.82,550.82,549.91,550.48,1560.0,542.6056,542.6056,541.7092,542.2707,1560.0
2024-03-25 11:40:00,550.51,550.6,550.51,550.6,700.0,542.3003,542.3889,542.3003,542.3889,700.0
2024-03-25 11:45:00,550.62,551.3,550.61,551.3,2531.0,542.4086,543.0785,542.3988,543.0785,2531.0
2024-03-25 11:50:00,551.32,551.69,551.31,551.69,400.0,543.0982,543.4627,543.0883,543.4627,400.0
2024-03-25 11:55:00,551.16,551.85,551.16,551.85,800.0,542.9406,543.6203,542.9406,543.6203,800.0
2024-03-25 12:00:00,551.99,552.03,551.98,552.02,200.0,543.7582,543.7976,543.7483,543.7877,200.0
2024-03-25 12:05:00,552.07,552.21,552.06,552.21,300.0,543.837,543.9749,543.8271,543.9749,300.0
2024-03-25 12:10:00,552.21,552.21,552.21,552.21,0.0,543.9749,543.9749,543.9749,543.9749,0.0
2024-03-25 12:15:00,551.55,551.8,551.24,551.24,607.0,543.3248,543.571,543.0194,543.0194,607.0
2024-03-25 12:20:00,551.24,551.24,551.23,551.24,500.0,543.0194,543.0194,543.0095,543.0194,500.0
2024-03-25 12:25:00,551.24,551.24,551.24,551.24,0.0,543.0194,543.0194,543.0194,543.0194,0.0
2024-03-25 12:30:00,551.24,551.24,551.24,551.24,0.0,543.0194,543.0194,543.0194,543.0194,0.0
2024-03-25 12:35:00,550.72,550.72,550.16,550.16,316.0,542.5071,542.5071,541.9555,541.9555,316.0
2024-03-25 12:40:00,549.85,550.3,549.85,549.85,1099.0,541.6501,542.0934,541.6501,541.6501,1099.0
2024-03-25 12:45:00,549.75,549.89,549.62,549.77,400.0,541.5516,541.6895,541.4235,541.5713,400.0
2024-03-25 12:50:00,549.7,549.7,549.23,549.37,2753.0,541.5023,541.5023,541.0393,541.1773,2753.0
2024-03-25 12:55:00,549.41,549.56,549.41,549.56,400.0,541.2167,541.3644,541.2167,541.3644,400.0
2024-03-25 13:00:00,549.61,549.62,549.49,549.5,410.0,541.4137,541.4235,541.2955,541.3053,410.0
2024-03-25 13:05:00,549.56,550.08,549.56,550.08,500.0,541.3644,541.8767,541.3644,541.8767,500.0
2024-03-25 13:10:00,550.31,550.31,550.19,550.22,300.0,542.1032,542.1032,541.985,542.0146,300.0
2024-03-25 13:15:00,550.1,550.1,550.1,550.1,100.0,541.8964,541.8964,541.8964,541.8964,100.0
2024-03-25 13:20:00,550.12,550.13,550.12,550.13,300.0,541.9161,541.9259,541.9161,541.9259,300.0
2024-03-25 13:25:00,550.1,550.25,549.98,549.98,1614.0,541.8964,542.0441,541.7782,541.7782,1614.0
2024-03-25 13:30:00,549.98,549.98,549.98,549.98,0.0,541.7782,541.7782,541.7782,541.7782,0.0
2024-03-25 13:35:00,549.87,550.36,549.75,550.36,500.0,541.6698,542.1525,541.5516,542.1525,500.0
2024-03-25 13:40:00,550.04,550.36,550.04,550.36,200.0,541.8373,542.1525,541.8373,542.1525,200.0
2024-03-25 13:45:00,550.85,550.85,550.84,550.85,100.0,542.6352,542.6352,542.6253,542.6352,100.0
2024-03-25 13:50:00,550.58,550.58,550.58,550.58,100.0,542.3692,542.3692,542.3692,542.3692,100.0
2024-03-25 13:55:00,550.65,550.68,550.65,550.68,200.0,542.4382,542.4677,542.4382,542.4677,200.0
2024-03-25 14:00:00,550.69,550.8,549.4,549.4,2444.0,542.4776,542.5859,541.2068,541.2068,2444.0
2024-03-25 14:05:00,549.5,549.5,548.69,549.0,700.0,541.3053,541.3053,540.5074,540.8128,700.0
2024-03-25 14:10:00,549.19,549.62,549.19,549.62,200.0,540.9999,541.4235,540.9999,541.4235,200.0
2024-03-25 14:15:00,549.38,549.83,549.38,549.83,300.0,541.1871,541.6304,541.1871,541.6304,300.0
2024-03-25 14:20:00,549.7,549.77,549.47,549.48,2144.0,541.5023,541.5713,541.2758,541.2856,2144.0
2024-03-25 14:25:00,550.0,550.0,550.0,550.0,100.0,541.7979,541.7979,541.7979,541.7979,100.0
2024-03-25 14:30:00,550.2,550.53,550.2,550.53,500.0,541.9949,542.32,541.9949,542.32,500.0
2024-03-25 14:35:00,550.97,550.99,550.77,550.95,600.0,542.7534,542.7731,542.5564,542.7337,600.0
2024-03-25 14:40:00,550.96,550.96,550.61,550.61,300.0,542.7436,542.7436,542.3988,542.3988,300.0
2024-03-25 14:45:00,550.68,550.84,550.48,550.49,725.0,542.4677,542.6253,542.2707,542.2806,725.0
2024-03-25 14:50:00,550.41,550.77,550.03,550.5,10943.0,542.2018,542.5564,541.8274,542.2904,10943.0
2024-03-25 14:55:00,550.15,550.72,550.15,550.72,1700.0,541.9456,542.5071,541.9456,542.5071,1700.0
2024-03-25 15:00:00,551.11,551.36,550.68,551.02,1816.0,542.8913,543.1376,542.4677,542.8027,1816.0
2024-03-25 15:05:00,551.12,551.26,550.96,550.97,400.0,542.9012,543.0391,542.7436,542.7534,400.0
2024-03-25 15:10:00,551.27,551.49,550.89,551.49,1200.0,543.0489,543.2656,542.6746,543.2656,1200.0
2024-03-25 15:15:00,551.61,551.61,551.19,551.2,477.0,543.3839,543.3839,542.9701,542.98,477.0
2024-03-25 15:20:00,551.27,551.28,551.01,551.09,1000.0,543.0489,543.0588,542.7928,542.8716,1000.0
2024-03-25 15:25:00,551.11,551.11,550.49,550.87,1900.0,542.8913,542.8913,542.2806,542.6549,1900.0
2024-03-25 15:30:00,550.87,550.91,550.81,550.9,1900.0,542.6549,542.6943,542.5958,542.6844,1900.0
2024-03-25 15:35:00,550.91,551.12,550.73,550.94,2419.0,542.6943,542.9012,542.517,542.7238,2419.0
2024-03-25 15:40:00,551.11,551.56,551.05,551.33,1800.0,542.8913,543.3346,542.8322,543.108,1800.0
2024-03-25 15:45:00,551.5,551.61,551.21,551.32,4725.0,543.2755,543.3839,542.9898,543.0982,4725.0
2024-03-25 15:50:00,551.26,551.75,550.87,551.62,4340.0,543.0391,543.5218,542.6549,543.3937,4340.0
2024-03-25 15:55:00,552.0,552.11,550.95,551.44,24635.0,543.768,543.8764,542.7337,543.2164,24635.0
2024-03-26 09:30:00,551.93,552.49,551.11,552.49,3811.0,543.6991,544.2507,542.8913,544.2507,3811.0
2024-03-26 09:35:00,552.06,552.06,552.06,552.06,200.0,543.8271,543.8271,543.8271,543.8271,200.0
2024-03-26 09:40:00,551.06,552.02,551.06,552.02,400.0,542.8421,543.7877,542.8421,543.7877,400.0
2024-03-26 09:45:00,551.8,552.6,551.62,551.92,1052.0,543.571,544.3591,543.3937,543.6892,1052.0
2024-03-26 09:50:00,552.29,553.05,552.29,553.05,300.0,544.0537,544.8024,544.0537,544.8024,300.0
2024-03-26 09:55:00,552.7,552.7,552.1,552.11,720.0,544.4576,544.4576,543.8665,543.8764,720.0
2024-03-26 10:00:00,552.46,552.9,551.75,552.9,2126.0,544.2212,544.6546,543.5218,544.6546,2126.0
2024-03-26 10:05:00,552.54,552.69,552.33,552.33,860.0,544.3,544.4478,544.0931,544.0931,860.0
2024-03-26 10:10:00,553.04,553.62,553.01,553.49,2194.0,544.7925,545.3639,544.763,545.2358,2194.0
2024-03-26 10:15:00,553.98,554.69,553.65,554.69,700.0,545.7185,546.4179,545.3934,546.4179,700.0
2024-03-26 10:20:00,554.67,554.67,553.31,553.32,2300.0,546.3982,546.3982,545.0585,545.0684,2300.0
2024-03-26 10:25:00,554.86,555.49,554.77,555.03,705.0,546.5854,547.206,546.4967,546.7529,705.0
2024-03-26 10:30:00,555.89,555.9,555.89,555.89,100.0,547.6,547.6099,547.6,547.6,100.0
2024-03-26 10:35:00,555.73,555.75,554.5,554.5,2975.0,547.4424,547.4621,546.2308,546.2308,2975.0
2024-03-26 10:40:00,554.74,555.25,554.74,554.96,1100.0,546.4672,546.9696,546.4672,546.6839,1100.0
2024-03-26 10:45:00,554.58,554.58,554.57,554.57,200.0,546.3096,546.3096,546.2997,546.2997,200.0
2024-03-26 10:50:00,554.31,554.9,553.65,554.05,1307.0,546.0436,546.6248,545.3934,545.7875,1307.0
2024-03-26 10:55:00,554.45,554.72,553.82,554.44,1500.0,546.1815,546.4475,545.5609,546.1717,1500.0
2024-03-26 11:00:00,554.26,554.27,554.26,554.26,315.0,545.9943,546.0042,545.9943,545.9943,315.0
2024-03-26 11:05:00,554.59,554.67,554.11,554.21,800.0,546.3194,546.3982,545.8466,545.9451,800.0
2024-03-26 11:10:00,553.51,553.52,553.22,553.3,800.0,545.2555,545.2654,544.9698,545.0487,800.0
2024-03-26 11:15:00,553.43,553.44,553.43,553.43,505.0,545.1767,545.1866,545.1767,545.1767,505.0
2024-03-26 11:20:00,553.15,553.73,553.15,553.7,929.0,544.9009,545.4722,544.9009,545.4427,929.0
2024-03-26 11:25:00,553.44,553.63,553.44,553.61,300.0,545.1866,545.3737,545.1866,545.354,300.0
2024-03-26 11:30:00,553.99,553.99,553.99,553.99,100.0,545.7284,545.7284,545.7284,545.7284,100.0
2024-03-26 11:35:00,554.0,554.33,553.6,554.3,23700.0,545.7382,546.0633,545.3442,546.0337,23700.0
2024-03-26 11:40:00,554.67,554.67,554.32,554.32,760.0,546.3982,546.3982,546.0534,546.0534,760.0
2024-03-26 11:45:00,554.57,554.57,554.07,554.07,300.0,546.2997,546.2997,545.8072,545.8072,300.0
2024-03-26 11:50:00,553.62,554.18,553.08,553.08,443.0,545.3639,545.9155,544.8319,544.8319,443.0
2024-03-26 11:55:00,553.61,554.13,553.39,554.13,1395.0,545.354,545.8663,545.1373,545.8663,1395.0
2024-03-26 12:00:00,554.21,554.21,554.21,554.21,100.0,545.9451,545.9451,545.9451,545.9451,100.0
2024-03-26 12:05:00,554.07,554.07,553.75,553.75,1100.0,545.8072,545.8072,545.4919,545.4919,1100.0
2024-03-26 12:10:00,553.71,553.98,553.57,553.7,1244.0,545.4525,545.7185,545.3146,545.4427,1244.0
2024-03-26 12:15:00,553.68,553.68,553.51,553.51,359.0,545.423,545.423,545.2555,545.2555,359.0
2024-03-26 12:20:00,554.0,554.04,553.94,553.95,600.0,545.7382,545.7776,545.6791,545.689,600.0
2024-03-26 12:25:00,553.95,553.95,553.7,553.7,300.0,545.689,545.689,545.4427,545.4427,300.0
2024-03-26 12:30:00,553.84,553.84,553.66,553.8,400.0,545.5806,545.5806,545.4033,545.5412,400.0
2024-03-26 12:35:00,553.68,553.68,553.21,553.6,300.0,545.423,545.423,544.96,545.3442,300.0
2024-03-26 12:40:00,553.63,553.84,553.62,553.84,2483.0,545.3737,545.5806,545.3639,545.5806,2483.0
2024-03-26 12:45:00,553.57,553.57,553.57,553.57,166.0,545.3146,545.3146,545.3146,545.3146,166.0
2024-03-26 12:50:00,553.68,554.05,553.67,553.82,2000.0,545.423,545.7875,545.4131,545.5609,2000.0
2024-03-26 12:55:00,553.85,554.86,553.84,554.59,7187.0,545.5905,546.5854,545.5806,546.3194,7187.0
2024-03-26 13:00:00,554.5,554.99,554.49,554.6,300.0,546.2308,546.7135,546.2209,546.3293,300.0
2024-03-26 13:05:00,554.69,555.03,554.69,555.03,1000.0,546.4179,546.7529,546.4179,546.7529,1000.0
2024-03-26 13:10:00,554.87,555.3,554.86,555.3,539.0,546.5952,547.0188,546.5854,547.0188,539.0
2024-03-26 13:15:00,555.72,555.72,555.61,555.66,400.0,547.4326,547.4326,547.3242,547.3735,400.0
2024-03-26 13:20:00,556.0,556.0,555.1,555.11,1187.0,547.7084,547.7084,546.8218,546.8317,1187.0
2024-03-26 13:25:00,555.11,555.11,555.11,555.11,0.0,546.8317,546.8317,546.8317,546.8317,0.0
2024-03-26 13:30:00,555.15,555.21,555.15,555.17,400.0,546.8711,546.9302,546.8711,546.8908,400.0
2024-03-26 13:35:00,555.3,555.31,555.06,555.06,1000.0,547.0188,547.0287,546.7824,546.7824,1000.0
2024-03-26 13:40:00,554.84,554.84,554.55,554.55,400.0,546.5657,546.5657,546.28,546.28,400.0
2024-03-26 13:45:00,554.47,554.78,554.43,554.6,500.0,546.2012,546.5066,546.1618,546.3293,500.0
2024-03-26 13:50:00,554.45,554.45,554.27,554.34,804.0,546.1815,546.1815,546.0042,546.0731,804.0
2024-03-26 13:55:00,554.44,554.44,554.32,554.32,300.0,546.1717,546.1717,546.0534,546.0534,300.0
2024-03-26 14:00:00,554.34,554.82,554.31,554.82,1100.0,546.0731,546.546,546.0436,546.546,1100.0
2024-03-26 14:05:00,554.83,555.18,554.49,554.49,1945.0,546.5558,546.9006,546.2209,546.2209,1945.0
2024-03-26 14:10:00,554.16,554.27,553.68,554.14,42150.0,545.8958,546.0042,545.423,545.8761,42150.0
2024-03-26 14:15:00,554.1,554.1,553.38,553.38,1042.0,545.8367,545.8367,545.1275,545.1275,1042.0
2024-03-26 14:20:00,553.5,553.5,553.05,553.19,1028.0,545.2457,545.2457,544.8024,544.9403,1028.0
2024-03-26 14:25:00,553.52,553.52,553.16,553.16,500.0,545.2654,545.2654,544.9107,544.9107,500.0
2024-03-26 14:30:00,553.25,553.61,553.24,553.61,1114.0,544.9994,545.354,544.9895,545.354,1114.0
2024-03-26 14:35:00,553.63,553.63,553.11,553.11,1100.0,545.3737,545.3737,544.8615,544.8615,1100.0
2024-03-26 14:40:00,552.82,552.94,552.66,552.66,518.0,544.5758,544.694,544.4182,544.4182,518.0
2024-03-26 14:45:00,552.92,553.29,552.92,553.0,800.0,544.6743,545.0388,544.6743,544.7531,800.0
2024-03-26 14:50:00,552.97,553.16,552.97,553.16,300.0,544.7236,544.9107,544.7236,544.9107,300.0
2024-03-26 14:55:00,553.27,553.62,553.07,553.07,1142.0,545.0191,545.3639,544.8221,544.8221,1142.0
2024-03-26 15:00:00,553.57,553.83,553.57,553.83,700.0,545.3146,545.5708,545.3146,545.5708,700.0
2024-03-26 15:05:00,553.72,553.72,553.03,553.33,3195.0,545.4624,545.4624,544.7827,545.0782,3195.0
2024-03-26 15:10:00,553.56,553.56,553.41,553.42,400.0,545.3048,545.3048,545.157,545.1669,400.0
2024-03-26 15:15:00,553.45,553.45,552.99,553.18,1609.0,545.1964,545.1964,544.7433,544.9304,1609.0
2024-03-26 15:20:00,553.25,553.27,553.25,553.26,300.0,544.9994,545.0191,544.9994,545.0093,300.0
2024-03-26 15:25:00,553.3,553.79,553.03,553.05,5539.0,545.0487,545.5313,544.7827,544.8024,5539.0
2024-03-26 15:30:00,553.07,553.31,552.48,552.99,3609.0,544.8221,545.0585,544.2409,544.7433,3609.0
2024-03-26 15:35:00,553.35,553.35,553.1,553.34,1070.0,545.0979,545.0979,544.8516,545.0881,1070.0
2024-03-26 15:40:00,553.37,553.55,553.17,553.17,2314.0,545.1176,545.2949,544.9206,544.9206,2314.0
2024-03-26 15:45:00,553.29,553.3,552.76,552.91,3732.0,545.0388,545.0487,544.5167,544.6645,3732.0
2024-03-26 15:50:00,553.01,553.13,552.68,552.84,4992.0,544.763,544.8812,544.4379,544.5955,4992.0
2024-03-26 15:55:00,553.08,553.2,551.76,551.98,17760.0,544.8319,544.9501,543.5316,543.7483,17760.0
2024-03-27 09:30:00,556.62,558.23,555.41,556.39,4631.0,548.3191,549.9051,547.1272,548.0926,4631.0
2024-03-27 09:35:00,555.0,555.0,552.88,553.03,1100.0,546.7233,546.7233,544.6349,544.7827,1100.0
2024-03-27 09:40:00,554.04,554.04,554.03,554.04,209.0,545.7776,545.7776,545.7678,545.7776,209.0
2024-03-27 09:45:00,554.25,554.97,553.61,553.61,400.0,545.9845,546.6937,545.354,545.354,400.0
2024-03-27 09:50:00,551.68,551.93,550.97,550.97,1799.0,543.4528,543.6991,542.7534,542.7534,1799.0
2024-03-27 09:55:00,551.33,551.65,550.42,551.65,931.0,543.108,543.4233,542.2116,543.4233,931.0
2024-03-27 10:00:00,551.17,552.13,550.85,551.49,18562.0,542.9504,543.8961,542.6352,543.2656,18562.0
2024-03-27 10:05:00,551.63,552.76,551.37,552.76,3549.0,543.4036,544.5167,543.1474,544.5167,3549.0
2024-03-27 10:10:00,553.37,554.2,553.37,554.02,800.0,545.1176,545.9352,545.1176,545.7579,800.0
2024-03-27 10:15:00,554.05,554.19,553.91,554.07,782.0,545.7875,545.9254,545.6496,545.8072,782.0
2024-03-27 10:20:00,553.21,553.27,553.03,553.03,800.0,544.96,545.0191,544.7827,544.7827,800.0
2024-03-27 10:25:00,552.11,552.22,552.11,552.22,500.0,543.8764,543.9848,543.8764,543.9848,500.0
2024-03-27 10:30:00,553.89,554.0,551.71,553.17,1929.0,545.6299,545.7382,543.4824,544.9206,1929.0
2024-03-27 10:35:00,552.92,552.96,552.91,552.96,300.0,544.6743,544.7137,544.6645,544.7137,300.0
2024-03-27 10:40:00,552.32,552.6,552.32,552.51,332.0,544.0833,544.3591,544.0833,544.2704,332.0
2024-03-27 10:45:00,552.04,552.15,551.6,551.61,567.0,543.8074,543.9158,543.374,543.3839,567.0
2024-03-27 10:50:00,551.8,552.03,551.64,551.64,750.0,543.571,543.7976,543.4134,543.4134,750.0
2024-03-27 10:55:00,552.11,552.48,552.11,552.4,400.0,543.8764,544.2409,543.8764,544.1621,400.0
2024-03-27 11:00:00,551.97,552.47,551.97,552.31,1384.0,543.7385,544.231,543.7385,544.0734,1384.0
2024-03-27 11:05:00,553.02,553.02,553.02,553.02,200.0,544.7728,544.7728,544.7728,544.7728,200.0
2024-03-27 11:10:00,552.82,552.82,552.28,552.28,1298.0,544.5758,544.5758,544.0439,544.0439,1298.0
2024-03-27 11:15:00,552.44,552.44,552.43,552.44,200.0,544.2015,544.2015,544.1916,544.2015,200.0
2024-03-27 11:20:00,552.28,552.57,552.28,552.53,500.0,544.0439,544.3295,544.0439,544.2901,500.0
2024-03-27 11:25:00,552.15,552.15,551.81,551.82,423.0,543.9158,543.9158,543.5809,543.5907,423.0
2024-03-27 11:30:00,551.77,551.99,551.72,551.84,500.0,543.5415,543.7582,543.4922,543.6104,500.0
2024-03-27 11:35:00,551.88,552.33,551.87,552.1,600.0,543.6498,544.0931,543.64,543.8665,600.0
2024-03-27 11:40:00,552.44,552.44,552.44,552.44,200.0,544.2015,544.2015,544.2015,544.2015,200.0
2024-03-27 11:45:00,552.53,552.87,551.95,552.14,1905.0,544.2901,544.6251,543.7188,543.906,1905.0
2024-03-27 11:50:00,551.91,551.91,551.67,551.67,400.0,543.6794,543.6794,543.443,543.443,400.0
2024-03-27 11:55:00,551.57,551.73,551.3,551.35,810.0,543.3445,543.5021,543.0785,543.1277,810.0
2024-03-27 12:00:00,550.98,550.98,550.97,550.97,200.0,542.7633,542.7633,542.7534,542.7534,200.0
2024-03-27 12:05:00,550.97,550.97,550.97,550.97,0.0,542.7534,542.7534,542.7534,542.7534,0.0
2024-03-27 12:10:00,551.13,551.18,550.78,551.14,500.0,542.911,542.9603,542.5662,542.9209,500.0
2024-03-27 12:15:00,550.84,551.43,550.61,551.43,1410.0,542.6253,543.2065,542.3988,543.2065,1410.0
2024-03-27 12:20:00,551.47,551.47,551.46,551.47,9200.0,543.2459,543.2459,543.2361,543.2459,9200.0
2024-03-27 12:25:00,551.71,551.71,551.51,551.51,310.0,543.4824,543.4824,543.2853,543.2853,310.0
2024-03-27 12:30:00,551.47,552.11,551.43,552.11,1272.0,543.2459,543.8764,543.2065,543.8764,1272.0
2024-03-27 12:35:00,551.85,553.05,551.81,552.69,18886.0,543.6203,544.8024,543.5809,544.4478,18886.0
2024-03-27 12:40:00,551.57,551.74,551.56,551.74,200.0,543.3445,543.5119,543.3346,543.5119,200.0
2024-03-27 12:45:00,551.13,551.13,551.12,551.13,100.0,542.911,542.911,542.9012,542.911,100.0
2024-03-27 12:50:00,551.0,551.57,551.0,551.57,200.0,542.783,543.3445,542.783,543.3445,200.0
2024-03-27 12:55:00,551.57,551.57,551.57,551.57,0.0,543.3445,543.3445,543.3445,543.3445,0.0
2024-03-27 13:00:00,551.11,551.72,551.1,551.71,500.0,542.8913,543.4922,542.8815,543.4824,500.0
2024-03-27 13:05:00,551.33,551.33,551.21,551.33,504.0,543.108,543.108,542.9898,543.108,504.0
2024-03-27 13:10:00,551.35,551.35,551.34,551.35,100.0,543.1277,543.1277,543.1179,543.1277,100.0
2024-03-27 13:15:00,551.35,551.35,551.35,551.35,100.0,543.1277,543.1277,543.1277,543.1277,100.0
2024-03-27 13:20:00,551.1,552.12,551.03,551.4,2401.0,542.8815,543.8863,542.8125,543.177,2401.0
2024-03-27 13:25:00,551.94,552.1,551.93,552.1,600.0,543.7089,543.8665,543.6991,543.8665,600.0
2024-03-27 13:30:00,551.89,551.94,551.89,551.94,300.0,543.6597,543.7089,543.6597,543.7089,300.0
2024-03-27 13:35:00,552.01,552.23,552.01,552.23,300.0,543.7779,543.9946,543.7779,543.9946,300.0
2024-03-27 13:40:00,552.18,552.18,551.88,551.88,400.0,543.9454,543.9454,543.6498,543.6498,400.0
2024-03-27 13:45:00,552.11,552.38,552.09,552.33,800.0,543.8764,544.1424,543.8567,544.0931,800.0
2024-03-27 13:50:00,552.32,552.32,552.28,552.29,3073.0,544.0833,544.0833,544.0439,544.0537,3073.0
2024-03-27 13:55:00,552.31,552.31,551.84,552.04,736.0,544.0734,544.0734,543.6104,543.8074,736.0
2024-03-27 14:00:00,552.07,553.21,552.07,553.16,400.0,543.837,544.96,543.837,544.9107,400.0
2024-03-27 14:05:00,553.89,554.32,553.87,554.32,600.0,545.6299,546.0534,545.6102,546.0534,600.0
2024-03-27 14:10:00,554.45,555.78,554.45,555.78,600.0,546.1815,547.4917,546.1815,547.4917,600.0
2024-03-27 14:15:00,555.84,556.43,555.84,556.43,668.0,547.5508,548.132,547.5508,548.132,668.0
2024-03-27 14:20:00,556.43,556.43,556.43,556.43,0.0,548.132,548.132,548.132,548.132,0.0
2024-03-27 14:25:00,556.99,557.02,555.68,555.68,1071.0,548.6836,548.7132,547.3932,547.3932,1071.0
2024-03-27 14:30:00,556.04,556.17,555.93,556.12,460.0,547.7478,547.8759,547.6394,547.8266,460.0
2024-03-27 14:35:00,555.62,555.62,555.62,555.62,251.0,547.3341,547.3341,547.3341,547.3341,251.0
2024-03-27 14:40:00,555.74,555.75,554.94,554.94,1200.0,547.4523,547.4621,546.6642,546.6642,1200.0
2024-03-27 14:45:00,554.74,555.01,554.41,554.56,1187.0,546.4672,546.7332,546.1421,546.2899,1187.0
2024-03-27 14:50:00,554.31,554.31,554.31,554.31,100.0,546.0436,546.0436,546.0436,546.0436,100.0
2024-03-27 14:55:00,554.11,554.22,554.11,554.22,300.0,545.8466,545.9549,545.8466,545.9549,300.0
2024-03-27 15:00:00,554.22,554.22,554.22,554.22,0.0,545.9549,545.9549,545.9549,545.9549,0.0
2024-03-27 15:05:00,554.22,554.22,554.22,554.22,0.0,545.9549,545.9549,545.9549,545.9549,0.0
2024-03-27 15:10:00,554.21,554.34,553.8,554.34,600.0,545.9451,546.0731,545.5412,546.0731,600.0
2024-03-27 15:15:00,554.04,554.04,554.04,554.04,100.0,545.7776,545.7776,545.7776,545.7776,100.0
2024-03-27 15:20:00,554.44,554.98,554.44,554.98,400.0,546.1717,546.7036,546.1717,546.7036,400.0
2024-03-27 15:25:00,554.65,555.0,554.62,555.0,12489.0,546.3785,546.7233,546.349,546.7233,12489.0
2024-03-27 15:30:00,555.0,555.0,555.0,555.0,0.0,546.7233,546.7233,546.7233,546.7233,0.0
2024-03-27 15:35:00,555.79,556.55,555.79,556.53,800.0,547.5015,548.2502,547.5015,548.2305,800.0
2024-03-27 15:40:00,556.62,557.46,556.61,557.46,1497.0,548.3191,549.1466,548.3093,549.1466,1497.0
2024-03-27 15:45:00,557.36,557.65,556.67,556.67,2949.0,549.0481,549.3338,548.3684,548.3684,2949.0
2024-03-27 15:50:00,556.88,557.82,556.67,557.67,5969.0,548.5753,549.5012,548.3684,549.3535,5969.0
2024-03-27 15:55:00,557.58,557.74,556.55,557.0,21492.0,549.2648,549.4224,548.2502,548.6935,21492.0
2024-03-28 09:30:00,558.46,558.46,557.52,557.52,3652.0,550.1317,550.1317,549.2057,549.2057,3652.0
2024-03-28 09:35:00,557.52,557.52,557.52,557.52,0.0,549.2057,549.2057,549.2057,549.2057,0.0
2024-03-28 09:40:00,557.52,557.52,557.52,557.52,0.0,549.2057,549.2057,549.2057,549.2057,0.0
2024-03-28 09:45:00,558.33,558.52,558.33,558.52,900.0,550.0036,550.1908,550.0036,550.1908,900.0
2024-03-28 09:50:00,558.2,558.2,557.99,557.99,905.0,549.8756,549.8756,549.6687,549.6687,905.0
2024-03-28 09:55:00,558.44,558.44,558.44,558.44,100.0,550.112,550.112,550.112,550.112,100.0
2024-03-28 10:00:00,559.81,559.81,559.81,559.81,100.0,551.4616,551.4616,551.4616,551.4616,100.0
2024-03-28 10:05:00,560.28,560.28,559.0,559.83,1104.0,551.9246,551.9246,550.6637,551.4813,1104.0
2024-03-28 10:10:00,559.69,559.7,559.69,559.7,200.0,551.3434,551.3532,551.3434,551.3532,200.0
2024-03-28 10:15:00,558.26,558.73,558.26,558.73,200.0,549.9347,550.3977,549.9347,550.3977,200.0
2024-03-28 10:20:00,558.4,558.41,558.13,558.28,502.0,550.0726,550.0824,549.8066,549.9544,502.0
2024-03-28 10:25:00,558.28,558.28,558.28,558.28,0.0,549.9544,549.9544,549.9544,549.9544,0.0
2024-03-28 10:30:00,558.92,558.92,558.92,558.92,100.0,550.5848,550.5848,550.5848,550.5848,100.0
2024-03-28 10:35:00,559.63,560.08,559.32,560.08,500.0,551.2843,551.7275,550.9789,551.7275,500.0
2024-03-28 10:40:00,560.46,560.46,560.46,560.46,100.0,552.1019,552.1019,552.1019,552.1019,100.0
2024-03-28 10:45:00,561.48,561.48,559.7,559.7,905.0,553.1067,553.1067,551.3532,551.3532,905.0
2024-03-28 10:50:00,560.06,560.64,560.05,560.63,1900.0,551.7078,552.2792,551.698,552.2693,1900.0
2024-03-28 10:55:00,561.26,561.51,561.26,561.51,200.0,552.8899,553.1362,552.8899,553.1362,200.0
2024-03-28 11:00:00,560.73,560.73,560.52,560.52,900.0,552.3679,552.3679,552.161,552.161,900.0
2024-03-28 11:05:00,559.88,560.02,559.82,560.02,308.0,551.5305,551.6684,551.4714,551.6684,308.0
2024-03-28 11:10:00,560.02,560.02,560.02,560.02,0.0,551.6684,551.6684,551.6684,551.6684,0.0
2024-03-28 11:15:00,559.84,559.84,559.83,559.84,378.0,551.4911,551.4911,551.4813,551.4911,378.0
2024-03-28 11:20:00,559.15,559.28,559.15,559.28,200.0,550.8114,550.9395,550.8114,550.9395,200.0
2024-03-28 11:25:00,558.65,558.65,558.65,558.65,100.0,550.3189,550.3189,550.3189,550.3189,100.0
2024-03-28 11:30:00,559.8,560.22,559.8,560.22,300.0,551.4517,551.8655,551.4517,551.8655,300.0
2024-03-28 11:35:00,560.23,560.28,560.23,560.28,200.0,551.8753,551.9246,551.8753,551.9246,200.0
2024-03-28 11:40:00,560.7,560.72,560.53,560.72,395.0,552.3383,552.358,552.1708,552.358,395.0
2024-03-28 11:45:00,560.95,560.95,560.15,560.15,472.0,552.5846,552.5846,551.7965,551.7965,472.0
2024-03-28 11:50:00,560.15,560.15,560.15,560.15,0.0,551.7965,551.7965,551.7965,551.7965,0.0
2024-03-28 11:55:00,560.15,560.15,560.15,560.15,0.0,551.7965,551.7965,551.7965,551.7965,0.0
2024-03-28 12:00:00,560.3,560.3,560.2,560.2,300.0,551.9443,551.9443,551.8458,551.8458,300.0
2024-03-28 12:05:00,560.2,560.2,560.2,560.2,200.0,551.8458,551.8458,551.8458,551.8458,200.0
2024-03-28 12:10:00,559.87,559.87,559.55,559.55,700.0,551.5207,551.5207,551.2054,551.2054,700.0
2024-03-28 12:15:00,559.35,559.36,558.65,558.65,820.0,551.0084,551.0183,550.3189,550.3189,820.0
2024-03-28 12:20:00,559.57,560.0,559.57,559.94,600.0,551.2251,551.6487,551.2251,551.5896,600.0
2024-03-28 12:25:00,560.04,560.53,559.1,559.1,1344.0,551.6881,552.1708,550.7622,550.7622,1344.0
2024-03-28 12:30:00,559.0,559.0,559.0,559.0,200.0,550.6637,550.6637,550.6637,550.6637,200.0
2024-03-28 12:35:00,558.93,559.38,558.93,559.38,900.0,550.5947,551.038,550.5947,551.038,900.0
2024-03-28 12:40:00,559.38,559.38,559.38,559.38,0.0,551.038,551.038,551.038,551.038,0.0
2024-03-28 12:45:00,559.46,559.63,559.46,559.63,200.0,551.1168,551.2843,551.1168,551.2843,200.0
2024-03-28 12:50:00,559.75,559.75,559.75,559.75,100.0,551.4025,551.4025,551.4025,551.4025,100.0
2024-03-28 12:55:00,559.65,559.66,559.65,559.65,257.0,551.304,551.3138,551.304,551.304,257.0
2024-03-28 13:00:00,559.7,559.7,559.18,559.18,288.0,551.3532,551.3532,550.841,550.841,288.0
2024-03-28 13:05:00,559.44,559.56,559.25,559.56,400.0,551.0971,551.2153,550.9099,551.2153,400.0
2024-03-28 13:10:00,558.98,559.31,558.98,559.31,200.0,550.6439,550.969,550.6439,550.969,200.0
2024-03-28 13:15:00,559.12,559.81,559.12,559.75,1933.0,550.7819,551.4616,550.7819,551.4025,1933.0
2024-03-28 13:20:00,559.46,559.58,559.46,559.58,535.0,551.1168,551.235,551.1168,551.235,535.0
2024-03-28 13:25:00,559.71,559.71,559.71,559.71,100.0,551.3631,551.3631,551.3631,551.3631,100.0
2024-03-28 13:30:00,559.71,559.71,559.71,559.71,0.0,551.3631,551.3631,551.3631,551.3631,0.0
2024-03-28 13:35:00,558.85,559.4,558.85,559.4,400.0,550.5159,551.0577,550.5159,551.0577,400.0
2024-03-28 13:40:00,559.36,559.36,559.35,559.36,100.0,551.0183,551.0183,551.0084,551.0183,100.0
2024-03-28 13:45:00,559.51,559.51,559.51,559.51,100.0,551.166,551.166,551.166,551.166,100.0
2024-03-28 13:50:00,559.38,559.42,559.38,559.42,200.0,551.038,551.0774,551.038,551.0774,200.0
2024-03-28 13:55:00,559.23,559.53,559.16,559.53,591.0,550.8902,551.1857,550.8213,551.1857,591.0
2024-03-28 14:00:00,559.22,559.22,559.22,559.22,100.0,550.8804,550.8804,550.8804,550.8804,100.0
2024-03-28 14:05:00,559.6,559.98,559.53,559.98,701.0,551.2547,551.629,551.1857,551.629,701.0
2024-03-28 14:10:00,560.12,561.25,560.0,560.87,16461.0,551.7669,552.8801,551.6487,552.5058,16461.0
2024-03-28 14:15:00,561.13,561.13,560.56,560.56,1451.0,552.7619,552.7619,552.2004,552.2004,1451.0
2024-03-28 14:20:00,560.59,561.68,560.59,561.21,1247.0,552.2299,553.3037,552.2299,552.8407,1247.0
2024-03-28 14:25:00,561.51,561.73,561.51,561.73,900.0,553.1362,553.3529,553.1362,553.3529,900.0
2024-03-28 14:30:00,561.73,561.83,561.22,561.23,1403.0,553.3529,553.4514,552.8505,552.8604,1403.0
2024-03-28 14:35:00,561.51,562.09,561.51,562.05,500.0,553.1362,553.7076,553.1362,553.6682,500.0
2024-03-28 14:40:00,561.94,561.94,561.18,561.19,1037.0,553.5598,553.5598,552.8111,552.821,1037.0
2024-03-28 14:45:00,561.08,561.08,560.98,561.06,664.0,552.7126,552.7126,552.6141,552.6929,664.0
2024-03-28 14:50:00,561.07,561.07,560.57,560.92,1007.0,552.7028,552.7028,552.2102,552.555,1007.0
2024-03-28 14:55:00,561.15,561.9,561.05,561.9,1598.0,552.7816,553.5204,552.6831,553.5204,1598.0
2024-03-28 15:00:00,561.86,562.13,561.52,561.61,1190.0,553.481,553.747,553.1461,553.2347,1190.0
2024-03-28 15:05:00,561.49,561.73,561.48,561.73,900.0,553.1165,553.3529,553.1067,553.3529,900.0
2024-03-28 15:10:00,561.99,562.37,561.64,562.37,908.0,553.6091,553.9834,553.2643,553.9834,908.0
2024-03-28 15:15:00,562.26,562.32,562.23,562.3,1168.0,553.875,553.9341,553.8455,553.9144,1168.0
2024-03-28 15:20:00,562.32,562.37,561.93,562.22,2700.0,553.9341,553.9834,553.55,553.8356,2700.0
2024-03-28 15:25:00,562.51,562.67,562.43,562.57,1400.0,554.1213,554.2789,554.0425,554.1804,1400.0
2024-03-28 15:30:00,562.85,563.08,562.56,563.0,2082.0,554.4562,554.6828,554.1706,554.604,2082.0
2024-03-28 15:35:00,562.7,563.09,562.28,562.28,2860.0,554.3085,554.6927,553.8947,553.8947,2860.0
2024-03-28 15:40:00,562.4,563.23,562.4,562.55,3439.0,554.0129,554.8306,554.0129,554.1607,3439.0
2024-03-28 15:45:00,562.69,562.74,562.28,562.44,2059.0,554.2986,554.3479,553.8947,554.0523,2059.0
2024-03-28 15:50:00,562.44,562.44,560.81,561.19,8942.0,554.0523,554.0523,552.4467,552.821,8942.0
2024-03-28 15:55:00,561.22,561.69,560.04,560.04,25372.0,552.8505,553.3135,551.6881,551.6881,25372.0
2024-04-01 09:30:00,562.36,563.52,561.57,562.69,5880.0,553.9735,555.1162,553.1953,554.2986,5880.0
2024-04-01 09:35:00,563.44,563.62,561.55,563.46,814.0,555.0374,555.2148,553.1756,555.0571,814.0
2024-04-01 09:40:00,563.34,563.44,561.48,561.48,2000.0,554.9389,555.0374,553.1067,553.1067,2000.0
2024-04-01 09:45:00,562.31,562.36,560.81,561.25,13020.0,553.9243,553.9735,552.4467,552.8801,13020.0
2024-04-01 09:50:00,561.33,561.33,560.36,560.47,900.0,552.9589,552.9589,552.0034,552.1117,900.0
2024-04-01 09:55:00,560.22,561.21,560.22,561.21,400.0,551.8655,552.8407,551.8655,552.8407,400.0
2024-04-01 10:00:00,559.88,560.49,558.86,558.86,1532.0,551.5305,552.1314,550.5257,550.5257,1532.0
2024-04-01 10:05:00,558.0,558.74,558.0,558.74,285.0,549.6786,550.4075,549.6786,550.4075,285.0
2024-04-01 10:10:00,558.71,559.86,558.7,559.65,2531.0,550.378,551.5108,550.3681,551.304,2531.0
2024-04-01 10:15:00,558.7,558.7,558.2,558.21,800.0,550.3681,550.3681,549.8756,549.8854,800.0
2024-04-01 10:20:00,558.18,558.23,557.78,557.79,1193.0,549.8559,549.9051,549.4618,549.4717,1193.0
2024-04-01 10:25:00,557.85,558.0,557.44,557.99,2696.0,549.5308,549.6786,549.1269,549.6687,2696.0
2024-04-01 10:30:00,557.13,557.14,555.97,555.98,400.0,548.8215,548.8314,547.6788,547.6887,400.0
2024-04-01 10:35:00,555.95,555.95,555.94,555.95,252.0,547.6591,547.6591,547.6493,547.6591,252.0
2024-04-01 10:40:00,556.05,556.05,556.04,556.05,100.0,547.7576,547.7576,547.7478,547.7576,100.0
2024-04-01 10:45:00,556.05,556.05,556.05,556.05,0.0,547.7576,547.7576,547.7576,547.7576,0.0
2024-04-01 10:50:00,555.55,555.55,554.88,555.19,1086.0,547.2651,547.2651,546.6051,546.9105,1086.0
2024-04-01 10:55:00,555.16,555.16,554.76,555.1,22936.0,546.8809,546.8809,546.4869,546.8218,22936.0
2024-04-01 11:00:00,555.48,555.94,555.17,555.92,1200.0,547.1961,547.6493,546.8908,547.6296,1200.0
2024-04-01 11:05:00,555.73,555.75,555.71,555.75,427.0,547.4424,547.4621,547.4227,547.4621,427.0
2024-04-01 11:10:00,555.52,556.15,555.51,555.75,3108.0,547.2355,547.8562,547.2257,547.4621,3108.0
2024-04-01 11:15:00,555.88,555.88,555.8,555.8,212.0,547.5902,547.5902,547.5114,547.5114,212.0
2024-04-01 11:20:00,555.79,556.13,555.62,555.64,4770.0,547.5015,547.8365,547.3341,547.3538,4770.0
2024-04-01 11:25:00,555.84,555.84,554.89,555.09,500.0,547.5508,547.5508,546.6149,546.812,500.0
2024-04-01 11:30:00,555.09,555.09,555.09,555.09,0.0,546.812,546.812,546.812,546.812,0.0
2024-04-01 11:35:00,553.33,553.34,553.12,553.34,500.0,545.0782,545.0881,544.8713,545.0881,500.0
2024-04-01 11:40:00,553.36,553.92,553.22,553.92,446.0,545.1078,545.6594,544.9698,545.6594,446.0
2024-04-01 11:45:00,553.75,555.24,553.75,555.23,700.0,545.4919,546.9597,545.4919,546.9499,700.0
2024-04-01 11:50:00,555.55,555.55,555.11,555.11,300.0,547.2651,547.2651,546.8317,546.8317,300.0
2024-04-01 11:55:00,555.22,555.53,555.21,555.53,425.0,546.94,547.2454,546.9302,547.2454,425.0
2024-04-01 12:00:00,555.1,555.1,555.1,555.1,100.0,546.8218,546.8218,546.8218,546.8218,100.0
2024-04-01 12:05:00,554.68,555.12,554.56,554.56,814.0,546.4081,546.8415,546.2899,546.2899,814.0
2024-04-01 12:10:00,554.31,554.31,553.9,553.91,200.0,546.0436,546.0436,545.6397,545.6496,200.0
2024-04-01 12:15:00,553.75,553.75,552.97,553.05,2538.0,545.4919,545.4919,544.7236,544.8024,2538.0
2024-04-01 12:20:00,553.05,553.05,553.05,553.05,0.0,544.8024,544.8024,544.8024,544.8024,0.0
2024-04-01 12:25:00,553.79,554.05,553.79,554.05,286.0,545.5313,545.7875,545.5313,545.7875,286.0
2024-04-01 12:30:00,554.26,554.26,554.26,554.26,100.0,545.9943,545.9943,545.9943,545.9943,100.0
2024-04-01 12:35:00,553.76,553.76,553.66,553.66,436.0,545.5018,545.5018,545.4033,545.4033,436.0
2024-04-01 12:40:00,553.66,553.66,553.66,553.66,0.0,545.4033,545.4033,545.4033,545.4033,0.0
2024-04-01 12:45:00,553.66,553.66,553.66,553.66,0.0,545.4033,545.4033,545.4033,545.4033,0.0
2024-04-01 12:50:00,553.66,553.66,553.66,553.66,0.0,545.4033,545.4033,545.4033,545.4033,0.0
2024-04-01 12:55:00,553.58,553.7,553.25,553.61,1279.0,545.3245,545.4427,544.9994,545.354,1279.0
2024-04-01 13:00:00,553.63,553.64,553.13,553.13,402.0,545.3737,545.3836,544.8812,544.8812,402.0
2024-04-01 13:05:00,553.18,553.19,552.72,552.99,609.0,544.9304,544.9403,544.4773,544.7433,609.0
2024-04-01 13:10:00,552.8,553.09,552.78,552.78,2808.0,544.5561,544.8418,544.5364,544.5364,2808.0
2024-04-01 13:15:00,552.69,553.64,552.69,553.64,1388.0,544.4478,545.3836,544.4478,545.3836,1388.0
2024-04-01 13:20:00,553.33,553.33,553.33,553.33,100.0,545.0782,545.0782,545.0782,545.0782,100.0
2024-04-01 13:25:00,553.22,553.22,553.22,553.22,100.0,544.9698,544.9698,544.9698,544.9698,100.0
2024-04-01 13:30:00,553.54,553.59,553.41,553.59,770.0,545.2851,545.3343,545.157,545.3343,770.0
2024-04-01 13:35:00,553.65,553.65,553.65,553.65,100.0,545.3934,545.3934,545.3934,545.3934,100.0
2024-04-01 13:40:00,553.92,554.17,553.92,554.17,200.0,545.6594,545.9057,545.6594,545.9057,200.0
2024-04-01 13:45:00,554.52,554.52,554.52,554.52,100.0,546.2505,546.2505,546.2505,546.2505,100.0
2024-04-01 13:50:00,554.59,554.59,553.8,554.1,1180.0,546.3194,546.3194,545.5412,545.8367,1180.0
2024-04-01 13:55:00,554.11,554.11,553.94,553.94,200.0,545.8466,545.8466,545.6791,545.6791,200.0
2024-04-01 14:00:00,553.9,553.91,553.9,553.9,100.0,545.6397,545.6496,545.6397,545.6397,100.0
2024-04-01 14:05:00,553.5,554.04,553.5,553.61,2026.0,545.2457,545.7776,545.2457,545.354,2026.0
2024-04-01 14:10:00,553.74,553.74,553.74,553.74,100.0,545.4821,545.4821,545.4821,545.4821,100.0
2024-04-01 14:15:00,553.69,553.69,553.68,553.68,200.0,545.4328,545.4328,545.423,545.423,200.0
2024-04-01 14:20:00,552.9,552.9,552.9,552.9,100.0,544.6546,544.6546,544.6546,544.6546,100.0
2024-04-01 14:25:00,552.64,552.64,552.64,552.64,300.0,544.3985,544.3985,544.3985,544.3985,300.0
2024-04-01 14:30:00,552.51,552.51,552.24,552.34,500.0,544.2704,544.2704,544.0045,544.103,500.0
2024-04-01 14:35:00,552.25,552.41,552.25,552.41,220.0,544.0143,544.1719,544.0143,544.1719,220.0
2024-04-01 14:40:00,552.55,552.97,552.55,552.97,600.0,544.3098,544.7236,544.3098,544.7236,600.0
2024-04-01 14:45:00,552.81,552.81,552.77,552.77,200.0,544.566,544.566,544.5266,544.5266,200.0
2024-04-01 14:50:00,552.65,553.5,552.65,553.28,460.0,544.4083,545.2457,544.4083,545.029,460.0
2024-04-01 14:55:00,553.72,553.98,553.47,553.98,500.0,545.4624,545.7185,545.2161,545.7185,500.0
2024-04-01 15:00:00,554.02,554.09,554.02,554.09,200.0,545.7579,545.8269,545.7579,545.8269,200.0
2024-04-01 15:05:00,554.37,554.37,554.24,554.24,205.0,546.1027,546.1027,545.9746,545.9746,205.0
2024-04-01 15:10:00,554.23,554.23,553.72,553.72,500.0,545.9648,545.9648,545.4624,545.4624,500.0
2024-04-01 15:15:00,553.69,553.69,553.29,553.29,408.0,545.4328,545.4328,545.0388,545.0388,408.0
2024-04-01 15:20:00,553.29,553.29,553.2,553.22,600.0,545.0388,545.0388,544.9501,544.9698,600.0
2024-04-01 15:25:00,553.44,553.94,553.44,553.94,1116.0,545.1866,545.6791,545.1866,545.6791,1116.0
2024-04-01 15:30:00,553.94,553.94,553.94,553.94,0.0,545.6791,545.6791,545.6791,545.6791,0.0
2024-04-01 15:35:00,553.63,553.63,553.42,553.51,404.0,545.3737,545.3737,545.1669,545.2555,404.0
2024-04-01 15:40:00,553.45,554.56,553.45,554.49,1001.0,545.1964,546.2899,545.1964,546.2209,1001.0
2024-04-01 15:45:00,554.27,554.5,554.27,554.33,2415.0,546.0042,546.2308,546.0042,546.0633,2415.0
2024-04-01 15:50:00,554.17,555.71,554.17,555.56,7439.0,545.9057,547.4227,545.9057,547.275,7439.0
2024-04-01 15:55:00,555.78,555.83,554.73,555.11,16104.0,547.4917,547.5409,546.4573,546.8317,16104.0
2024-04-02 09:30:00,551.69,554.73,550.38,551.41,8200.0,543.4627,546.4573,542.1722,543.1868,8200.0
2024-04-02 09:35:00,550.33,550.33,549.6,549.6,500.0,542.1229,542.1229,541.4038,541.4038,500.0
2024-04-02 09:40:00,550.0,550.0,550.0,550.0,100.0,541.7979,541.7979,541.7979,541.7979,100.0
2024-04-02 09:45:00,551.06,551.06,549.64,550.51,400.0,542.8421,542.8421,541.4432,542.3003,400.0
2024-04-02 09:50:00,549.75,549.88,547.19,547.19,1000.0,541.5516,541.6797,539.0298,539.0298,1000.0
2024-04-02 09:55:00,548.38,548.38,546.84,548.11,1144.0,540.202,540.202,538.685,539.9361,1144.0
2024-04-02 10:00:00,548.31,549.52,548.31,549.52,500.0,540.1331,541.325,540.1331,541.325,500.0
2024-04-02 10:05:00,549.03,549.03,547.15,547.57,4728.0,540.8423,540.8423,538.9904,539.4041,4728.0
2024-04-02 10:10:00,546.46,546.46,546.0,546.0,901.0,538.3107,538.3107,537.8575,537.8575,901.0
2024-04-02 10:15:00,546.54,546.83,546.21,546.76,958.0,538.3895,538.6751,538.0644,538.6062,958.0
2024-04-02 10:20:00,546.71,548.04,546.71,547.93,1418.0,538.5569,539.8671,538.5569,539.7587,1418.0
2024-04-02 10:25:00,548.49,548.49,547.32,547.69,1204.0,540.3104,540.3104,539.1578,539.5223,1204.0
2024-04-02 10:30:00,546.6,547.56,546.6,547.56,573.0,538.4486,539.3943,538.4486,539.3943,573.0
2024-04-02 10:35:00,547.97,548.12,547.6,548.12,300.0,539.7981,539.9459,539.4337,539.9459,300.0
2024-04-02 10:40:00,548.1,548.26,547.15,547.5,1600.0,539.9262,540.0838,538.9904,539.3351,1600.0
2024-04-02 10:45:00,547.03,547.03,545.9,546.15,1400.0,538.8722,538.8722,537.759,538.0053,1400.0
2024-04-02 10:50:00,545.71,545.74,544.72,544.72,751.0,537.5718,537.6014,536.5966,536.5966,751.0
2024-04-02 10:55:00,545.01,545.25,544.33,544.64,2060.0,536.8823,537.1187,536.2124,536.5178,2060.0
2024-04-02 11:00:00,544.34,544.96,544.33,544.93,400.0,536.2223,536.833,536.2124,536.8035,400.0
2024-04-02 11:05:00,544.87,545.29,544.44,544.45,1000.0,536.7444,537.1581,536.3208,536.3306,1000.0
2024-04-02 11:10:00,544.88,545.13,544.34,545.03,400.0,536.7542,537.0005,536.2223,536.902,400.0
2024-04-02 11:15:00,545.16,545.63,544.33,544.33,1934.0,537.03,537.493,536.2124,536.2124,1934.0
2024-04-02 11:20:00,545.29,545.4,544.81,545.24,1609.0,537.1581,537.2665,536.6853,537.1089,1609.0
2024-04-02 11:25:00,545.31,545.31,543.65,543.65,1636.0,537.1778,537.1778,535.5426,535.5426,1636.0
2024-04-02 11:30:00,543.98,543.98,543.17,543.61,1000.0,535.8676,535.8676,535.0697,535.5032,1000.0
2024-04-02 11:35:00,543.63,544.17,543.31,543.32,1300.0,535.5229,536.0548,535.2076,535.2175,1300.0
2024-04-02 11:40:00,541.8,542.0,541.8,541.91,589.0,533.7202,533.9172,533.7202,533.8285,589.0
2024-04-02 11:45:00,541.51,541.52,541.51,541.51,100.0,533.4345,533.4443,533.4345,533.4345,100.0
2024-04-02 11:50:00,541.73,543.28,541.44,542.67,2289.0,533.6512,535.1781,533.3655,534.5772,2289.0
2024-04-02 11:55:00,543.32,543.32,542.28,542.29,300.0,535.2175,535.2175,534.193,534.2028,300.0
2024-04-02 12:00:00,542.18,542.49,542.18,542.49,800.0,534.0945,534.3999,534.0945,534.3999,800.0
2024-04-02 12:05:00,542.04,542.04,542.03,542.04,100.0,533.9566,533.9566,533.9467,533.9566,100.0
2024-04-02 12:10:00,542.04,542.04,542.04,542.04,0.0,533.9566,533.9566,533.9566,533.9566,0.0
2024-04-02 12:15:00,540.99,541.23,540.97,541.08,822.0,532.9222,533.1587,532.9025,533.0109,822.0
2024-04-02 12:20:00,541.22,541.72,541.21,541.27,609.0,533.1488,533.6413,533.139,533.1981,609.0
2024-04-02 12:25:00,540.84,540.84,540.84,540.84,100.0,532.7745,532.7745,532.7745,532.7745,100.0
2024-04-02 12:30:00,540.5,540.5,540.1,540.1,200.0,532.4395,532.4395,532.0455,532.0455,200.0
2024-04-02 12:35:00,540.5,541.09,540.05,540.57,1529.0,532.4395,533.0207,531.9963,532.5085,1529.0
2024-04-02 12:40:00,540.7,540.99,539.3,539.46,2007.0,532.6366,532.9222,531.2574,531.415,2007.0
2024-04-02 12:45:00,539.54,539.65,538.59,539.39,2126.0,531.4939,531.6022,530.558,531.3461,2126.0
2024-04-02 12:50:00,539.18,539.18,538.6,539.11,300.0,531.1392,531.1392,530.5679,531.0703,300.0
2024-04-02 12:55:00,539.19,539.78,539.18,539.46,2457.0,531.1491,531.7303,531.1392,531.415,2457.0
2024-04-02 13:00:00,539.46,539.88,539.13,539.13,1759.0,531.415,531.8288,531.09,531.09,1759.0
2024-04-02 13:05:00,539.64,539.64,539.63,539.63,200.0,531.5924,531.5924,531.5825,531.5825,200.0
2024-04-02 13:10:00,539.63,539.63,539.63,539.63,0.0,531.5825,531.5825,531.5825,531.5825,0.0
2024-04-02 13:15:00,538.75,538.75,538.75,538.75,100.0,530.7156,530.7156,530.7156,530.7156,100.0
2024-04-02 13:20:00,539.14,539.15,538.74,538.88,521.0,531.0998,531.1097,530.7058,530.8437,521.0
2024-04-02 13:25:00,539.11,539.11,538.67,539.11,700.0,531.0703,531.0703,530.6368,531.0703,700.0
2024-04-02 13:30:00,539.17,539.36,538.87,539.19,600.0,531.1294,531.3165,530.8338,531.1491,600.0
2024-04-02 13:35:00,539.51,539.63,538.95,539.25,1063.0,531.4643,531.5825,530.9127,531.2082,1063.0
2024-04-02 13:40:00,538.89,539.21,538.34,538.34,500.0,530.8535,531.1688,530.3118,530.3118,500.0
2024-04-02 13:45:00,538.96,539.26,538.42,539.18,1700.0,530.9225,531.218,530.3906,531.1392,1700.0
2024-04-02 13:50:00,538.41,538.85,537.96,537.96,909.0,530.3807,530.8141,529.9374,529.9374,909.0
2024-04-02 13:55:00,538.45,538.45,537.83,538.34,500.0,530.4201,530.4201,529.8094,530.3118,500.0
2024-04-02 14:00:00,538.06,538.35,537.95,538.35,1200.0,530.0359,530.3216,529.9276,530.3216,1200.0
2024-04-02 14:05:00,538.43,539.01,538.05,539.01,1858.0,530.4004,530.9718,530.0261,530.9718,1858.0
2024-04-02 14:10:00,539.27,540.34,539.07,540.04,13556.0,531.2279,532.2819,531.0309,531.9864,13556.0
2024-04-02 14:15:00,540.04,541.36,539.84,541.35,24061.0,531.9864,533.2867,531.7894,533.2769,24061.0
2024-04-02 14:20:00,541.68,542.26,541.28,541.36,1293.0,533.6019,534.1733,533.2079,533.2867,1293.0
2024-04-02 14:25:00,541.29,541.29,540.38,540.93,1210.0,533.2178,533.2178,532.3213,532.8631,1210.0
2024-04-02 14:30:00,540.08,540.32,540.02,540.3,600.0,532.0258,532.2622,531.9667,532.2425,600.0
2024-04-02 14:35:00,540.3,540.3,540.3,540.3,0.0,532.2425,532.2425,532.2425,532.2425,0.0
2024-04-02 14:40:00,540.38,540.38,539.64,539.64,700.0,532.3213,532.3213,531.5924,531.5924,700.0
2024-04-02 14:45:00,539.4,539.4,539.39,539.4,129.0,531.3559,531.3559,531.3461,531.3559,129.0
2024-04-02 14:50:00,539.23,540.02,539.23,540.01,800.0,531.1885,531.9667,531.1885,531.9568,800.0
2024-04-02 14:55:00,539.99,539.99,539.23,539.23,500.0,531.9371,531.9371,531.1885,531.1885,500.0
2024-04-02 15:00:00,539.23,539.23,539.23,539.23,0.0,531.1885,531.1885,531.1885,531.1885,0.0
2024-04-02 15:05:00,539.83,540.68,539.77,540.25,1900.0,531.7795,532.6169,531.7204,532.1933,1900.0
2024-04-02 15:10:00,540.31,540.31,540.05,540.07,717.0,532.2524,532.2524,531.9963,532.016,717.0
2024-04-02 15:15:00,539.85,539.85,539.76,539.76,718.0,531.7992,531.7992,531.7106,531.7106,718.0
2024-04-02 15:20:00,539.94,541.04,539.64,541.0,1201.0,531.8879,532.9715,531.5924,532.9321,1201.0
2024-04-02 15:25:00,541.0,541.12,540.64,540.89,1255.0,532.9321,533.0503,532.5775,532.8237,1255.0
2024-04-02 15:30:00,540.73,541.01,540.47,540.81,1600.0,532.6661,532.9419,532.41,532.7449,1600.0
2024-04-02 15:35:00,541.23,541.59,540.74,540.74,2224.0,533.1587,533.5133,532.676,532.676,2224.0
2024-04-02 15:40:00,540.79,541.67,540.7,541.67,2450.0,532.7252,533.5921,532.6366,533.5921,2450.0
2024-04-02 15:45:00,541.62,542.72,541.61,542.5,2750.0,533.5428,534.6264,533.533,534.4097,2750.0
2024-04-02 15:50:00,542.36,542.74,542.03,542.47,5359.0,534.2718,534.6461,533.9467,534.3802,5359.0
2024-04-02 15:55:00,542.52,542.73,541.69,542.22,12657.0,534.4294,534.6363,533.6118,534.1339,12657.0
2024-04-03 09:30:00,541.94,542.69,541.77,542.69,3387.0,533.8581,534.5969,533.6906,534.5969,3387.0
2024-04-03 09:35:00,542.87,543.05,541.1,543.05,498.0,534.7742,534.9515,533.0306,534.9515,498.0
2024-04-03 09:40:00,543.0,543.13,542.79,543.13,4206.0,534.9023,535.0303,534.6954,535.0303,4206.0
2024-04-03 09:45:00,544.56,544.56,541.64,541.64,1706.0,536.439,536.439,533.5625,533.5625,1706.0
2024-04-03 09:50:00,541.55,541.83,541.06,541.07,600.0,533.4739,533.7497,532.9912,533.001,600.0
2024-04-03 09:55:00,541.25,541.25,540.71,540.72,201.0,533.1784,533.1784,532.6464,532.6563,201.0
2024-04-03 10:00:00,541.46,543.09,540.09,542.63,2300.0,533.3852,534.9909,532.0357,534.5378,2300.0
2024-04-03 10:05:00,542.67,542.78,542.29,542.3,600.0,534.5772,534.6855,534.2028,534.2127,600.0
2024-04-03 10:10:00,542.17,542.17,540.62,540.73,1272.0,534.0846,534.0846,532.5578,532.6661,1272.0
2024-04-03 10:15:00,541.66,541.76,541.66,541.75,600.0,533.5822,533.6807,533.5822,533.6709,600.0
2024-04-03 10:20:00,541.89,542.02,540.85,540.85,1370.0,533.8088,533.9369,532.7843,532.7843,1370.0
2024-04-03 10:25:00,540.88,540.88,540.87,540.88,100.0,532.8139,532.8139,532.804,532.8139,100.0
2024-04-03 10:30:00,540.7,540.71,539.73,540.3,2129.0,532.6366,532.6464,531.681,532.2425,2129.0
2024-04-03 10:35:00,539.83,540.18,539.83,540.18,200.0,531.7795,532.1243,531.7795,532.1243,200.0
2024-04-03 10:40:00,540.18,540.19,540.16,540.17,300.0,532.1243,532.1342,532.1046,532.1145,300.0
2024-04-03 10:45:00,540.33,541.33,540.16,541.33,2020.0,532.2721,533.2572,532.1046,533.2572,2020.0
2024-04-03 10:50:00,541.33,541.98,541.33,541.98,1101.0,533.2572,533.8975,533.2572,533.8975,1101.0
2024-04-03 10:55:00,541.97,542.82,541.93,542.82,1602.0,533.8876,534.7249,533.8482,534.7249,1602.0
2024-04-03 11:00:00,543.06,543.06,542.52,542.52,632.0,534.9614,534.9614,534.4294,534.4294,632.0
2024-04-03 11:05:00,542.51,542.55,542.51,542.55,300.0,534.4196,534.459,534.4196,534.459,300.0
2024-04-03 11:10:00,542.67,542.7,542.0,542.23,1507.0,534.5772,534.6067,533.9172,534.1437,1507.0
2024-04-03 11:15:00,541.7,542.22,541.57,541.57,866.0,533.6216,534.1339,533.4936,533.4936,866.0
2024-04-03 11:20:00,542.02,542.02,541.51,541.56,2444.0,533.9369,533.9369,533.4345,533.4837,2444.0
2024-04-03 11:25:00,541.56,541.56,541.56,541.56,0.0,533.4837,533.4837,533.4837,533.4837,0.0
2024-04-03 11:30:00,541.39,541.99,541.21,541.98,1619.0,533.3163,533.9073,533.139,533.8975,1619.0
2024-04-03 11:35:00,541.99,542.68,541.99,542.67,1000.0,533.9073,534.587,533.9073,534.5772,1000.0
2024-04-03 11:40:00,542.73,543.01,542.73,542.8,760.0,534.6363,534.9121,534.6363,534.7052,760.0
2024-04-03 11:45:00,542.65,542.97,542.35,542.74,3087.0,534.5575,534.8727,534.262,534.6461,3087.0
2024-04-03 11:50:00,542.25,542.47,541.52,542.19,1095.0,534.1634,534.3802,533.4443,534.1043,1095.0
2024-04-03 11:55:00,541.85,541.85,541.82,541.83,200.0,533.7694,533.7694,533.7399,533.7497,200.0
2024-04-03 12:00:00,541.75,541.75,541.64,541.67,700.0,533.6709,533.6709,533.5625,533.5921,700.0
2024-04-03 12:05:00,541.57,541.57,540.4,540.4,1503.0,533.4936,533.4936,532.341,532.341,1503.0
2024-04-03 12:10:00,540.78,541.23,540.28,540.93,1187.0,532.7154,533.1587,532.2228,532.8631,1187.0
2024-04-03 12:15:00,541.03,541.4,541.02,541.12,2410.0,532.9616,533.3261,532.9518,533.0503,2410.0
2024-04-03 12:20:00,541.15,542.41,541.09,542.4,1737.0,533.0798,534.3211,533.0207,534.3112,1737.0
2024-04-03 12:25:00,542.07,542.39,542.07,542.39,609.0,533.9861,534.3014,533.9861,534.3014,609.0
2024-04-03 12:30:00,542.21,542.25,541.79,542.14,877.0,534.124,534.1634,533.7103,534.0551,877.0
2024-04-03 12:35:00,542.35,542.36,540.95,540.97,2200.0,534.262,534.2718,532.8828,532.9025,2200.0
2024-04-03 12:40:00,540.27,541.12,540.27,540.73,1526.0,532.213,533.0503,532.213,532.6661,1526.0
2024-04-03 12:45:00,540.72,540.81,540.54,540.58,1223.0,532.6563,532.7449,532.4789,532.5183,1223.0
2024-04-03 12:50:00,540.62,541.33,540.58,541.33,884.0,532.5578,533.2572,532.5183,533.2572,884.0
2024-04-03 12:55:00,541.83,541.83,540.92,540.92,543.0,533.7497,533.7497,532.8533,532.8533,543.0
2024-04-03 13:00:00,541.11,541.29,540.54,541.29,636.0,533.0404,533.2178,532.4789,533.2178,636.0
2024-04-03 13:05:00,541.28,541.28,540.95,540.99,600.0,533.2079,533.2079,532.8828,532.9222,600.0
2024-04-03 13:10:00,541.1,541.59,540.77,541.59,1962.0,533.0306,533.5133,532.7055,533.5133,1962.0
2024-04-03 13:15:00,541.73,541.99,541.65,541.87,3004.0,533.6512,533.9073,533.5724,533.7891,3004.0
2024-04-03 13:20:00,541.96,542.01,541.48,541.59,2266.0,533.8778,533.927,533.4049,533.5133,2266.0
2024-04-03 13:25:00,541.7,542.12,541.47,541.6,5859.0,533.6216,534.0354,533.3951,533.5231,5859.0
2024-04-03 13:30:00,541.51,541.64,541.27,541.6,1200.0,533.4345,533.5625,533.1981,533.5231,1200.0
2024-04-03 13:35:00,541.56,541.79,541.52,541.78,915.0,533.4837,533.7103,533.4443,533.7005,915.0
2024-04-03 13:40:00,541.65,541.65,541.59,541.61,700.0,533.5724,533.5724,533.5133,533.533,700.0
2024-04-03 13:45:00,541.68,541.7,541.54,541.7,700.0,533.6019,533.6216,533.464,533.6216,700.0
2024-04-03 13:50:00,541.68,541.78,541.34,541.78,1231.0,533.6019,533.7005,533.267,533.7005,1231.0
2024-04-03 13:55:00,541.82,541.86,541.38,541.41,1741.0,533.7399,533.7793,533.3064,533.336,1741.0
2024-04-03 14:00:00,541.66,541.66,541.1,541.36,1699.0,533.5822,533.5822,533.0306,533.2867,1699.0
2024-04-03 14:05:00,541.15,541.15,540.98,540.99,300.0,533.0798,533.0798,532.9124,532.9222,300.0
2024-04-03 14:10:00,540.95,540.95,540.94,540.95,108.0,532.8828,532.8828,532.873,532.8828,108.0
2024-04-03 14:15:00,540.81,540.81,540.25,540.36,1400.0,532.7449,532.7449,532.1933,532.3016,1400.0
2024-04-03 14:20:00,540.37,540.37,539.83,539.91,623.0,532.3115,532.3115,531.7795,531.8583,623.0
2024-04-03 14:25:00,540.0,540.03,539.51,540.03,1186.0,531.947,531.9765,531.4643,531.9765,1186.0
2024-04-03 14:30:00,540.04,540.54,540.03,540.54,760.0,531.9864,532.4789,531.9765,532.4789,760.0
2024-04-03 14:35:00,540.57,540.86,540.56,540.86,301.0,532.5085,532.7942,532.4986,532.7942,301.0
2024-04-03 14:40:00,540.98,541.15,540.97,541.15,402.0,532.9124,533.0798,532.9025,533.0798,402.0
2024-04-03 14:45:00,541.25,541.3,541.25,541.3,700.0,533.1784,533.2276,533.1784,533.2276,700.0
2024-04-03 14:50:00,541.27,541.31,540.87,540.96,2854.0,533.1981,533.2375,532.804,532.8927,2854.0
2024-04-03 14:55:00,540.88,541.0,540.68,540.69,1212.0,532.8139,532.9321,532.6169,532.6267,1212.0
2024-04-03 15:00:00,540.49,540.8,540.22,540.8,2215.0,532.4297,532.7351,532.1637,532.7351,2215.0
2024-04-03 15:05:00,540.8,541.26,540.75,540.83,4806.0,532.7351,533.1882,532.6858,532.7646,4806.0
2024-04-03 15:10:00,540.92,540.95,540.5,540.5,1833.0,532.8533,532.8828,532.4395,532.4395,1833.0
2024-04-03 15:15:00,540.31,540.48,539.82,540.26,2300.0,532.2524,532.4198,531.7697,532.2031,2300.0
2024-04-03 15:20:00,540.69,541.02,540.1,540.1,700.0,532.6267,532.9518,532.0455,532.0455,700.0
2024-04-03 15:25:00,540.38,540.41,539.9,539.9,801.0,532.3213,532.3509,531.8485,531.8485,801.0
2024-04-03 15:30:00,539.95,540.18,539.77,540.07,2851.0,531.8977,532.1243,531.7204,532.016,2851.0
2024-04-03 15:35:00,540.09,540.81,540.01,540.72,1450.0,532.0357,532.7449,531.9568,532.6563,1450.0
2024-04-03 15:40:00,540.82,540.97,540.81,540.82,3294.0,532.7548,532.9025,532.7449,532.7548,3294.0
2024-04-03 15:45:00,540.81,540.82,540.44,540.74,2502.0,532.7449,532.7548,532.3804,532.676,2502.0
2024-04-03 15:50:00,540.51,540.91,540.27,540.42,6279.0,532.4494,532.8434,532.213,532.3607,6279.0
2024-04-03 15:55:00,540.21,540.63,539.96,540.0,17027.0,532.1539,532.5676,531.9076,531.947,17027.0
2024-04-04 09:30:00,543.37,543.63,541.35,541.35,5578.0,535.2667,535.5229,533.2769,533.2769,5578.0
2024-04-04 09:35:00,542.06,543.74,542.06,543.74,838.0,533.9763,535.6312,533.9763,535.6312,838.0
2024-04-04 09:40:00,543.64,544.15,543.13,544.1,1502.0,535.5327,536.0351,535.0303,535.9859,1502.0
2024-04-04 09:45:00,544.39,544.39,543.44,543.44,500.0,536.2715,536.2715,535.3357,535.3357,500.0
2024-04-04 09:50:00,543.6,544.22,543.07,544.22,3551.0,535.4933,536.1041,534.9712,536.1041,3551.0
2024-04-04 09:55:00,543.82,543.82,543.08,543.81,499.0,535.71,535.71,534.9811,535.7002,499.0
2024-04-04 10:00:00,544.0,544.82,543.89,544.82,6897.0,535.8873,536.6951,535.779,536.6951,6897.0
2024-04-04 10:05:00,544.95,544.95,544.45,544.56,1306.0,536.8232,536.8232,536.3306,536.439,1306.0
2024-04-04 10:10:00,545.12,545.2,544.59,544.59,617.0,536.9906,537.0694,536.4685,536.4685,617.0
2024-04-04 10:15:00,544.49,544.49,543.46,543.47,1200.0,536.37,536.37,535.3554,535.3652,1200.0
2024-04-04 10:20:00,543.38,544.63,543.09,544.63,1428.0,535.2766,536.5079,534.9909,536.5079,1428.0
2024-04-04 10:25:00,544.09,544.88,544.09,544.87,469.0,535.976,536.7542,535.976,536.7444,469.0
2024-04-04 10:30:00,544.33,546.09,544.33,546.09,3888.0,536.2124,537.9462,536.2124,537.9462,3888.0
2024-04-04 10:35:00,546.45,547.68,546.42,547.67,1360.0,538.3008,539.5125,538.2713,539.5026,1360.0
2024-04-04 10:40:00,547.77,547.95,547.31,547.31,911.0,539.6011,539.7784,539.148,539.148,911.0
2024-04-04 10:45:00,547.52,547.52,546.58,546.58,907.0,539.3549,539.3549,538.4289,538.4289,907.0
2024-04-04 10:50:00,546.12,546.79,546.11,546.49,1400.0,537.9757,538.6357,537.9659,538.3402,1400.0
2024-04-04 10:55:00,546.49,546.49,545.4,545.4,1297.0,538.3402,538.3402,537.2665,537.2665,1297.0
2024-04-04 11:00:00,545.11,545.47,544.73,545.14,1393.0,536.9808,537.3354,536.6065,537.0103,1393.0
2024-04-04 11:05:00,545.19,545.2,544.66,544.66,460.0,537.0596,537.0694,536.5375,536.5375,460.0
2024-04-04 11:10:00,544.58,544.78,544.11,544.23,1200.0,536.4587,536.6557,535.9957,536.1139,1200.0
2024-04-04 11:15:00,544.6,544.6,544.59,544.6,145.0,536.4784,536.4784,536.4685,536.4784,145.0
2024-04-04 11:20:00,544.43,545.0,544.35,544.97,1000.0,536.3109,536.8724,536.2321,536.8429,1000.0
2024-04-04 11:25:00,544.97,545.47,544.96,545.09,1027.0,536.8429,537.3354,536.833,536.9611,1027.0
2024-04-04 11:30:00,545.6,545.6,545.07,545.32,1100.0,537.4635,537.4635,536.9414,537.1877,1100.0
2024-04-04 11:35:00,545.3,545.73,545.29,545.43,637.0,537.168,537.5915,537.1581,537.296,637.0
2024-04-04 11:40:00,545.1,545.4,545.1,545.4,996.0,536.9709,537.2665,536.9709,537.2665,996.0
2024-04-04 11:45:00,545.42,545.67,545.31,545.31,518.0,537.2862,537.5324,537.1778,537.1778,518.0
2024-04-04 11:50:00,545.44,545.44,545.44,545.44,118.0,537.3059,537.3059,537.3059,537.3059,118.0
2024-04-04 11:55:00,545.24,545.24,544.8,544.88,1340.0,537.1089,537.1089,536.6754,536.7542,1340.0
2024-04-04 12:00:00,544.88,545.61,544.88,545.61,720.0,536.7542,537.4733,536.7542,537.4733,720.0
2024-04-04 12:05:00,545.6,546.52,545.59,546.51,948.0,537.4635,538.3698,537.4536,538.3599,948.0
2024-04-04 12:10:00,546.31,546.31,546.3,546.31,100.0,538.1629,538.1629,538.153,538.1629,100.0
2024-04-04 12:15:00,546.22,546.34,546.21,546.24,500.0,538.0742,538.1924,538.0644,538.0939,500.0
2024-04-04 12:20:00,546.09,546.21,546.09,546.21,300.0,537.9462,538.0644,537.9462,538.0644,300.0
2024-04-04 12:25:00,546.44,546.71,546.41,546.59,1839.0,538.291,538.5569,538.2614,538.4387,1839.0
2024-04-04 12:30:00,546.55,546.55,546.24,546.31,1500.0,538.3993,538.3993,538.0939,538.1629,1500.0
2024-04-04 12:35:00,545.99,546.0,545.5,545.5,500.0,537.8477,537.8575,537.365,537.365,500.0
2024-04-04 12:40:00,545.52,545.53,545.51,545.51,300.0,537.3847,537.3945,537.3748,537.3748,300.0
2024-04-04 12:45:00,545.55,545.55,545.36,545.43,600.0,537.4142,537.4142,537.2271,537.296,600.0
2024-04-04 12:50:00,545.38,545.38,545.29,545.31,400.0,537.2468,537.2468,537.1581,537.1778,400.0
2024-04-04 12:55:00,545.54,545.54,544.85,544.92,2015.0,537.4044,537.4044,536.7247,536.7936,2015.0
2024-04-04 13:00:00,545.01,545.22,544.72,545.02,806.0,536.8823,537.0892,536.5966,536.8921,806.0
2024-04-04 13:05:00,545.15,545.2,545.07,545.11,810.0,537.0202,537.0694,536.9414,536.9808,810.0
2024-04-04 13:10:00,545.15,545.21,544.89,545.16,1000.0,537.0202,537.0793,536.7641,537.03,1000.0
2024-04-04 13:15:00,545.34,545.34,545.22,545.22,509.0,537.2074,537.2074,537.0892,537.0892,509.0
2024-04-04 13:20:00,545.39,545.71,545.39,545.49,1834.0,537.2566,537.5718,537.2566,537.3551,1834.0
2024-04-04 13:25:00,545.73,545.77,545.51,545.66,1500.0,537.5915,537.6309,537.3748,537.5226,1500.0
2024-04-04 13:30:00,545.75,545.94,545.7,545.94,408.0,537.6112,537.7984,537.562,537.7984,408.0
2024-04-04 13:35:00,546.05,546.77,546.05,546.76,1700.0,537.9068,538.616,537.9068,538.6062,1700.0
2024-04-04 13:40:00,546.65,546.94,546.65,546.94,200.0,538.4978,538.7835,538.4978,538.7835,200.0
2024-04-04 13:45:00,546.69,546.76,546.37,546.53,1686.0,538.5372,538.6062,538.222,538.3796,1686.0
2024-04-04 13:50:00,546.5,546.5,545.98,545.98,3029.0,538.3501,538.3501,537.8378,537.8378,3029.0
2024-04-04 13:55:00,545.84,545.84,544.38,544.38,760.0,537.6999,537.6999,536.2617,536.2617,760.0
2024-04-04 14:00:00,544.01,544.15,544.0,544.05,1100.0,535.8972,536.0351,535.8873,535.9366,1100.0
2024-04-04 14:05:00,543.42,543.42,542.3,542.38,1600.0,535.316,535.316,534.2127,534.2915,1600.0
2024-04-04 14:10:00,541.54,541.85,540.94,540.95,2302.0,533.464,533.7694,532.873,532.8828,2302.0
2024-04-04 14:15:00,540.77,540.77,539.41,539.43,1300.0,532.7055,532.7055,531.3658,531.3855,1300.0
2024-04-04 14:20:00,539.8,540.25,539.23,540.25,2171.0,531.75,532.1933,531.1885,532.1933,2171.0
2024-04-04 14:25:00,540.42,540.42,538.61,538.65,1200.0,532.3607,532.3607,530.5777,530.6171,1200.0
2024-04-04 14:30:00,538.33,538.33,537.58,537.93,813.0,530.3019,530.3019,529.5631,529.9079,813.0
2024-04-04 14:35:00,537.62,539.32,537.62,539.06,2337.0,529.6025,531.2771,529.6025,531.021,2337.0
2024-04-04 14:40:00,538.62,538.94,538.11,538.12,875.0,530.5876,530.9028,530.0852,530.095,875.0
2024-04-04 14:45:00,537.92,538.75,537.9,538.43,1135.0,529.898,530.7156,529.8783,530.4004,1135.0
2024-04-04 14:50:00,538.19,538.19,537.84,538.0,1000.0,530.164,530.164,529.8192,529.9768,1000.0
2024-04-04 14:55:00,537.44,537.64,535.82,535.83,2332.0,529.4252,529.6222,527.8293,527.8392,2332.0
2024-04-04 15:00:00,535.06,536.94,535.06,536.35,1818.0,527.0807,528.9326,527.0807,528.3514,1818.0
2024-04-04 15:05:00,536.83,537.44,536.82,537.37,4903.0,528.8243,529.4252,528.8144,529.3562,4903.0
2024-04-04 15:10:00,536.52,536.52,535.98,536.13,2783.0,528.5189,528.5189,527.9869,528.1347,2783.0
2024-04-04 15:15:00,535.81,535.81,534.95,535.33,8273.0,527.8195,527.8195,526.9723,527.3466,8273.0
2024-04-04 15:20:00,535.83,536.15,534.94,534.95,2606.0,527.8392,528.1544,526.9625,526.9723,2606.0
2024-04-04 15:25:00,534.84,534.89,533.96,533.96,2083.0,526.8639,526.9132,525.9971,525.9971,2083.0
2024-04-04 15:30:00,534.14,534.39,533.48,533.87,8749.0,526.1744,526.4207,525.5242,525.9084,8749.0
2024-04-04 15:35:00,533.44,533.44,532.65,532.77,2774.0,525.4848,525.4848,524.7066,524.8248,2774.0
2024-04-04 15:40:00,532.75,533.21,531.91,533.21,6883.0,524.8051,525.2583,523.9776,525.2583,6883.0
2024-04-04 15:45:00,533.41,533.95,533.19,533.94,7184.0,525.4553,525.9872,525.2386,525.9774,7184.0
2024-04-04 15:50:00,534.28,534.66,533.7,533.87,20464.0,526.3123,526.6866,525.7409,525.9084,20464.0
2024-04-04 15:55:00,533.73,533.96,532.9,533.94,25694.0,525.7705,525.9971,524.9529,525.9774,25694.0
2024-04-05 09:30:00,536.24,538.69,535.35,537.83,24424.0,528.2431,530.6565,527.3663,529.8094,24424.0
2024-04-05 09:35:00,537.62,537.62,536.41,537.07,400.0,529.6025,529.6025,528.4105,529.0607,400.0
2024-04-05 09:40:00,537.26,537.56,537.19,537.56,600.0,529.2479,529.5434,529.1789,529.5434,600.0
2024-04-05 09:45:00,537.22,537.22,537.22,537.22,100.0,529.2085,529.2085,529.2085,529.2085,100.0
2024-04-05 09:50:00,537.2,537.62,535.6,536.52,9743.0,529.1888,529.6025,527.6126,528.5189,9743.0
2024-04-05 09:55:00,537.51,537.96,537.51,537.64,500.0,529.4941,529.9374,529.4941,529.6222,500.0
2024-04-05 10:00:00,537.53,537.85,536.42,536.62,900.0,529.5138,529.8291,528.4204,528.6174,900.0
2024-04-05 10:05:00,536.51,536.53,535.78,535.95,1610.0,528.509,528.5287,527.7899,527.9574,1610.0
2024-04-05 10:10:00,536.73,537.34,535.92,535.92,10078.0,528.7258,529.3267,527.9278,527.9278,10078.0
2024-04-05 10:15:00,535.94,537.45,535.93,536.9,1300.0,527.9475,529.435,527.9377,528.8932,1300.0
2024-04-05 10:20:00,536.9,537.61,536.9,536.95,691.0,528.8932,529.5926,528.8932,528.9425,691.0
2024-04-05 10:25:00,537.0,537.0,535.62,535.68,2025.0,528.9917,528.9917,527.6323,527.6914,2025.0
2024-04-05 10:30:00,536.68,536.73,536.67,536.68,500.0,528.6765,528.7258,528.6667,528.6765,500.0
2024-04-05 10:35:00,537.61,537.61,536.5,536.56,1367.0,529.5926,529.5926,528.4992,528.5583,1367.0
2024-04-05 10:40:00,536.61,536.66,536.41,536.65,1539.0,528.6076,528.6568,528.4105,528.647,1539.0
2024-04-05 10:45:00,536.07,536.54,535.63,536.54,2459.0,528.0756,528.5386,527.6422,528.5386,2459.0
2024-04-05 10:50:00,536.5,537.25,536.18,536.18,1328.0,528.4992,529.238,528.184,528.184,1328.0
2024-04-05 10:55:00,537.47,538.26,537.25,537.99,1527.0,529.4547,530.2329,529.238,529.967,1527.0
2024-04-05 11:00:00,537.39,538.3,537.39,538.3,1130.0,529.3759,530.2723,529.3759,530.2723,1130.0
2024-04-05 11:05:00,538.23,538.54,538.23,538.54,1042.0,530.2034,530.5088,530.2034,530.5088,1042.0
2024-04-05 11:10:00,538.62,538.62,538.48,538.48,600.0,530.5876,530.5876,530.4497,530.4497,600.0
2024-04-05 11:15:00,538.24,538.24,537.16,538.04,2780.0,530.2132,530.2132,529.1493,530.0162,2780.0
2024-04-05 11:20:00,538.23,538.23,538.04,538.05,900.0,530.2034,530.2034,530.0162,530.0261,900.0
2024-04-05 11:25:00,538.36,538.77,538.24,538.39,2685.0,530.3315,530.7353,530.2132,530.361,2685.0
2024-04-05 11:30:00,538.35,539.09,538.23,539.09,1542.0,530.3216,531.0506,530.2034,531.0506,1542.0
2024-04-05 11:35:00,538.66,539.13,538.46,539.12,4524.0,530.627,531.09,530.43,531.0801,4524.0
2024-04-05 11:40:00,539.21,540.35,539.21,539.99,3553.0,531.1688,532.2918,531.1688,531.9371,3553.0
2024-04-05 11:45:00,540.18,540.98,540.17,540.97,1348.0,532.1243,532.9124,532.1145,532.9025,1348.0
2024-04-05 11:50:00,541.35,541.75,541.35,541.75,603.0,533.2769,533.6709,533.2769,533.6709,603.0
2024-04-05 11:55:00,541.82,542.59,541.82,542.31,3665.0,533.7399,534.4984,533.7399,534.2225,3665.0
2024-04-05 12:00:00,542.04,542.6,542.04,542.6,1300.0,533.9566,534.5082,533.9566,534.5082,1300.0
2024-04-05 12:05:00,541.9,542.47,541.9,542.47,1193.0,533.8187,534.3802,533.8187,534.3802,1193.0
2024-04-05 12:10:00,542.38,542.42,542.28,542.33,1796.0,534.2915,534.3309,534.193,534.2422,1796.0
2024-04-05 12:15:00,542.44,542.68,541.95,541.95,3203.0,534.3506,534.587,533.8679,533.8679,3203.0
2024-04-05 12:20:00,542.13,542.43,542.12,542.43,400.0,534.0452,534.3408,534.0354,534.3408,400.0
2024-04-05 12:25:00,542.75,543.16,542.75,543.16,501.0,534.656,535.0599,534.656,535.0599,501.0
2024-04-05 12:30:00,542.83,542.98,542.13,542.24,2536.0,534.7348,534.8826,534.0452,534.1536,2536.0
2024-04-05 12:35:00,542.48,542.58,542.44,542.58,623.0,534.39,534.4885,534.3506,534.4885,623.0
2024-04-05 12:40:00,542.59,543.02,542.54,542.97,1330.0,534.4984,534.922,534.4491,534.8727,1330.0
2024-04-05 12:45:00,543.03,543.56,542.79,542.87,1560.0,534.9318,535.4539,534.6954,534.7742,1560.0
2024-04-05 12:50:00,543.22,543.22,542.65,542.73,800.0,535.119,535.119,534.5575,534.6363,800.0
2024-04-05 12:55:00,542.86,542.86,542.84,542.85,500.0,534.7643,534.7643,534.7446,534.7545,500.0
2024-04-05 13:00:00,542.88,543.09,542.22,542.47,1500.0,534.784,534.9909,534.1339,534.3802,1500.0
2024-04-05 13:05:00,542.12,542.12,541.46,541.81,1600.0,534.0354,534.0354,533.3852,533.73,1600.0
2024-04-05 13:10:00,541.84,541.98,541.5,541.5,1011.0,533.7596,533.8975,533.4246,533.4246,1011.0
2024-04-05 13:15:00,541.63,542.02,541.63,541.84,2013.0,533.5527,533.9369,533.5527,533.7596,2013.0
2024-04-05 13:20:00,541.8,542.44,541.79,542.44,700.0,533.7202,534.3506,533.7103,534.3506,700.0
2024-04-05 13:25:00,542.12,542.12,541.44,541.44,500.0,534.0354,534.0354,533.3655,533.3655,500.0
2024-04-05 13:30:00,541.5,541.69,541.5,541.69,337.0,533.4246,533.6118,533.4246,533.6118,337.0
2024-04-05 13:35:00,542.02,542.51,542.02,542.5,520.0,533.9369,534.4196,533.9369,534.4097,520.0
2024-04-05 13:40:00,542.2,542.2,540.95,540.95,2354.0,534.1142,534.1142,532.8828,532.8828,2354.0
2024-04-05 13:45:00,541.01,541.09,540.93,541.09,635.0,532.9419,533.0207,532.8631,533.0207,635.0
2024-04-05 13:50:00,541.18,541.18,540.99,541.0,500.0,533.1094,533.1094,532.9222,532.9321,500.0
2024-04-05 13:55:00,541.09,541.09,540.45,540.84,2607.0,533.0207,533.0207,532.3903,532.7745,2607.0
2024-04-05 14:00:00,540.49,540.54,539.99,540.54,700.0,532.4297,532.4789,531.9371,532.4789,700.0
2024-04-05 14:05:00,540.5,541.66,540.5,541.4,1600.0,532.4395,533.5822,532.4395,533.3261,1600.0
2024-04-05 14:10:00,541.45,541.76,540.9,541.68,3263.0,533.3754,533.6807,532.8336,533.6019,3263.0
2024-04-05 14:15:00,540.94,540.94,540.65,540.65,499.0,532.873,532.873,532.5873,532.5873,499.0
2024-04-05 14:20:00,541.35,542.06,541.08,541.59,3790.0,533.2769,533.9763,533.0109,533.5133,3790.0
2024-04-05 14:25:00,541.51,542.2,541.33,541.5,2137.0,533.4345,534.1142,533.2572,533.4246,2137.0
2024-04-05 14:30:00,541.57,541.57,541.11,541.23,1692.0,533.4936,533.4936,533.0404,533.1587,1692.0
2024-04-05 14:35:00,541.76,542.18,541.5,541.72,1592.0,533.6807,534.0945,533.4246,533.6413,1592.0
2024-04-05 14:40:00,541.94,541.96,541.84,541.96,847.0,533.8581,533.8778,533.7596,533.8778,847.0
2024-04-05 14:45:00,541.34,541.34,540.64,540.64,602.0,533.267,533.267,532.5775,532.5775,602.0
2024-04-05 14:50:00,540.44,541.01,540.43,540.54,1000.0,532.3804,532.9419,532.3706,532.4789,1000.0
2024-04-05 14:55:00,540.87,541.31,540.3,541.0,2484.0,532.804,533.2375,532.2425,532.9321,2484.0
2024-04-05 15:00:00,541.1,541.28,541.01,541.01,915.0,533.0306,533.2079,532.9419,532.9419,915.0
2024-04-05 15:05:00,541.25,542.18,541.01,541.01,1387.0,533.1784,534.0945,532.9419,532.9419,1387.0
2024-04-05 15:10:00,541.11,541.52,541.11,541.51,824.0,533.0404,533.4443,533.0404,533.4345,824.0
2024-04-05 15:15:00,541.38,541.74,541.17,541.46,2176.0,533.3064,533.661,533.0995,533.3852,2176.0
2024-04-05 15:20:00,541.52,541.95,541.33,541.34,1755.0,533.4443,533.8679,533.2572,533.267,1755.0
2024-04-05 15:25:00,541.47,541.96,541.46,541.61,2444.0,533.3951,533.8778,533.3852,533.533,2444.0
2024-04-05 15:30:00,541.85,542.99,541.67,542.93,5746.0,533.7694,534.8924,533.5921,534.8333,5746.0
2024-04-05 15:35:00,542.61,542.64,541.92,542.4,3994.0,534.5181,534.5476,533.8384,534.3112,3994.0
2024-04-05 15:40:00,542.64,542.9,540.73,540.99,10537.0,534.5476,534.8037,532.6661,532.9222,10537.0
2024-04-05 15:45:00,540.78,541.09,540.4,540.4,2526.0,532.7154,533.0207,532.341,532.341,2526.0
2024-04-05 15:50:00,541.0,542.89,541.0,542.73,4986.0,532.9321,534.7939,532.9321,534.6363,4986.0
2024-04-05 15:55:00,542.58,542.66,540.97,542.15,21403.0,534.4885,534.5673,532.9025,534.0649,21403.0
2024-04-08 09:30:00,544.4,544.4,544.4,544.4,3123.0,536.2814,536.2814,536.2814,536.2814,3123.0
2024-04-08 09:35:00,546.63,546.64,543.5,545.55,3180.0,538.4781,538.488,535.3948,537.4142,3180.0
2024-04-08 09:40:00,546.28,546.75,544.59,546.33,1609.0,538.1333,538.5963,536.4685,538.1826,1609.0
2024-04-08 09:45:00,546.79,547.55,545.49,545.82,9764.0,538.6357,539.3844,537.3551,537.6802,9764.0
2024-04-08 09:50:00,545.76,546.28,545.38,545.88,719.0,537.6211,538.1333,537.2468,537.7393,719.0
2024-04-08 09:55:00,545.02,545.03,543.3,543.3,996.0,536.8921,536.902,535.1978,535.1978,996.0
2024-04-08 10:00:00,543.51,543.51,541.4,541.4,1837.0,535.4047,535.4047,533.3261,533.3261,1837.0
2024-04-08 10:05:00,541.88,542.4,541.53,542.4,1641.0,533.799,534.3112,533.4542,534.3112,1641.0
2024-04-08 10:10:00,542.41,542.66,541.79,541.81,1189.0,534.3211,534.5673,533.7103,533.73,1189.0
2024-04-08 10:15:00,541.71,542.2,541.71,542.2,1263.0,533.6315,534.1142,533.6315,534.1142,1263.0
2024-04-08 10:20:00,542.46,544.08,541.95,544.08,4275.0,534.3703,535.9662,533.8679,535.9662,4275.0
2024-04-08 10:25:00,544.94,545.15,544.75,545.15,400.0,536.8133,537.0202,536.6262,537.0202,400.0
2024-04-08 10:30:00,545.25,546.22,545.15,546.22,1300.0,537.1187,538.0742,537.0202,538.0742,1300.0
2024-04-08 10:35:00,545.86,546.0,545.62,546.0,920.0,537.7196,537.8575,537.4832,537.8575,920.0
2024-04-08 10:40:00,546.77,547.34,546.44,547.29,800.0,538.616,539.1775,538.291,539.1283,800.0
2024-04-08 10:45:00,547.24,548.36,547.23,548.35,2118.0,539.079,540.1823,539.0692,540.1725,2118.0
2024-04-08 10:50:00,548.07,548.07,546.93,547.4,1603.0,539.8966,539.8966,538.7736,539.2366,1603.0
2024-04-08 10:55:00,546.89,547.44,546.51,547.44,1157.0,538.7342,539.276,538.3599,539.276,1157.0
2024-04-08 11:00:00,547.42,547.42,546.8,547.24,800.0,539.2563,539.2563,538.6456,539.079,800.0
2024-04-08 11:05:00,546.48,546.56,546.18,546.56,700.0,538.3304,538.4092,538.0348,538.4092,700.0
2024-04-08 11:10:00,546.53,546.53,546.09,546.53,1300.0,538.3796,538.3796,537.9462,538.3796,1300.0
2024-04-08 11:15:00,546.62,546.62,546.49,546.57,844.0,538.4683,538.4683,538.3402,538.419,844.0
2024-04-08 11:20:00,546.68,547.37,546.68,546.94,1899.0,538.5274,539.2071,538.5274,538.7835,1899.0
2024-04-08 11:25:00,546.98,547.49,546.82,546.83,400.0,538.8229,539.3253,538.6653,538.6751,400.0
2024-04-08 11:30:00,547.17,547.96,547.16,547.96,1606.0,539.0101,539.7883,539.0002,539.7883,1606.0
2024-04-08 11:35:00,547.76,547.77,547.18,547.54,600.0,539.5913,539.6011,539.0199,539.3746,600.0
2024-04-08 11:40:00,548.03,548.13,547.86,547.88,700.0,539.8572,539.9558,539.6898,539.7095,700.0
2024-04-08 11:45:00,547.47,547.93,547.47,547.73,400.0,539.3056,539.7587,539.3056,539.5617,400.0
2024-04-08 11:50:00,547.94,548.16,547.66,547.96,500.0,539.7686,539.9853,539.4928,539.7883,500.0
2024-04-08 11:55:00,547.77,547.77,547.29,547.29,1000.0,539.6011,539.6011,539.1283,539.1283,1000.0
2024-04-08 12:00:00,547.64,548.1,547.6,547.6,1209.0,539.4731,539.9262,539.4337,539.4337,1209.0
2024-04-08 12:05:00,547.39,547.62,547.39,547.62,500.0,539.2268,539.4534,539.2268,539.4534,500.0
2024-04-08 12:10:00,547.92,548.12,547.65,547.96,1754.0,539.7489,539.9459,539.4829,539.7883,1754.0
2024-04-08 12:15:00,548.3,548.67,548.29,548.52,1602.0,540.1232,540.4877,540.1134,540.3399,1602.0
2024-04-08 12:20:00,548.22,548.3,547.96,548.11,1130.0,540.0444,540.1232,539.7883,539.9361,1130.0
2024-04-08 12:25:00,548.46,548.46,547.76,547.83,1422.0,540.2808,540.2808,539.5913,539.6602,1422.0
2024-04-08 12:30:00,548.02,548.06,547.32,547.32,300.0,539.8474,539.8868,539.1578,539.1578,300.0
2024-04-08 12:35:00,547.59,547.59,546.79,546.8,1096.0,539.4238,539.4238,538.6357,538.6456,1096.0
2024-04-08 12:40:00,546.8,547.1,546.59,546.89,1601.0,538.6456,538.9411,538.4387,538.7342,1601.0
2024-04-08 12:45:00,546.61,546.61,546.43,546.43,400.0,538.4584,538.4584,538.2811,538.2811,400.0
2024-04-08 12:50:00,546.48,546.83,546.48,546.81,700.0,538.3304,538.6751,538.3304,538.6554,700.0
2024-04-08 12:55:00,547.3,547.78,547.3,547.63,805.0,539.1381,539.611,539.1381,539.4632,805.0
2024-04-08 13:00:00,547.39,547.81,547.39,547.69,600.0,539.2268,539.6405,539.2268,539.5223,600.0
2024-04-08 13:05:00,547.96,548.53,547.96,548.53,1130.0,539.7883,540.3498,539.7883,540.3498,1130.0
2024-04-08 13:10:00,548.27,548.62,548.27,548.62,400.0,540.0937,540.4384,540.0937,540.4384,400.0
2024-04-08 13:15:00,548.31,548.38,548.16,548.16,1100.0,540.1331,540.202,539.9853,539.9853,1100.0
2024-04-08 13:20:00,547.82,548.32,547.7,548.32,1350.0,539.6504,540.1429,539.5322,540.1429,1350.0
2024-04-08 13:25:00,548.03,548.03,548.03,548.03,500.0,539.8572,539.8572,539.8572,539.8572,500.0
2024-04-08 13:30:00,548.05,548.05,548.05,548.05,100.0,539.8769,539.8769,539.8769,539.8769,100.0
2024-04-08 13:35:00,548.6,548.6,548.22,548.23,300.0,540.4187,540.4187,540.0444,540.0543,300.0
2024-04-08 13:40:00,548.5,548.95,548.5,548.95,900.0,540.3202,540.7635,540.3202,540.7635,900.0
2024-04-08 13:45:00,548.88,548.88,548.88,548.88,100.0,540.6946,540.6946,540.6946,540.6946,100.0
2024-04-08 13:50:00,549.13,549.28,549.13,549.28,200.0,540.9408,541.0886,540.9408,541.0886,200.0
2024-04-08 13:55:00,549.61,549.67,549.61,549.67,300.0,541.4137,541.4728,541.4137,541.4728,300.0
2024-04-08 14:00:00,549.99,549.99,549.98,549.99,100.0,541.788,541.788,541.7782,541.788,100.0
2024-04-08 14:05:00,549.99,549.99,549.99,549.99,0.0,541.788,541.788,541.788,541.788,0.0
2024-04-08 14:10:00,548.92,548.92,548.92,548.92,100.0,540.734,540.734,540.734,540.734,100.0
2024-04-08 14:15:00,548.92,548.92,548.92,548.92,0.0,540.734,540.734,540.734,540.734,0.0
2024-04-08 14:20:00,548.92,548.92,548.92,548.92,0.0,540.734,540.734,540.734,540.734,0.0
2024-04-08 14:25:00,549.02,549.15,548.81,548.82,400.0,540.8325,540.9605,540.6256,540.6355,400.0
2024-04-08 14:30:00,548.72,548.74,548.56,548.56,400.0,540.537,540.5567,540.3793,540.3793,400.0
2024-04-08 14:35:00,548.71,548.86,548.62,548.65,600.0,540.5271,540.6749,540.4384,540.468,600.0
2024-04-08 14:40:00,548.78,548.78,548.01,548.42,900.0,540.5961,540.5961,539.8375,540.2414,900.0
2024-04-08 14:45:00,548.21,548.21,548.21,548.21,100.0,540.0346,540.0346,540.0346,540.0346,100.0
2024-04-08 14:50:00,548.41,548.41,548.22,548.38,400.0,540.2316,540.2316,540.0444,540.202,400.0
2024-04-08 14:55:00,548.56,548.73,548.56,548.73,200.0,540.3793,540.5468,540.3793,540.5468,200.0
2024-04-08 15:00:00,548.94,548.97,548.89,548.97,497.0,540.7537,540.7832,540.7044,540.7832,497.0
2024-04-08 15:05:00,548.79,548.79,548.66,548.66,406.0,540.6059,540.6059,540.4779,540.4779,406.0
2024-04-08 15:10:00,548.66,548.66,548.66,548.66,0.0,540.4779,540.4779,540.4779,540.4779,0.0
2024-04-08 15:15:00,548.33,548.33,547.81,547.92,1856.0,540.1528,540.1528,539.6405,539.7489,1856.0
2024-04-08 15:20:00,547.94,547.94,547.86,547.86,221.0,539.7686,539.7686,539.6898,539.6898,221.0
2024-04-08 15:25:00,548.0,548.99,547.68,548.99,4096.0,539.8277,540.8029,539.5125,540.8029,4096.0
2024-04-08 15:30:00,549.15,549.78,548.94,549.61,1304.0,540.9605,541.5811,540.7537,541.4137,1304.0
2024-04-08 15:35:00,549.36,549.36,549.1,549.1,200.0,541.1674,541.1674,540.9113,540.9113,200.0
2024-04-08 15:40:00,548.79,548.96,548.52,548.52,1706.0,540.6059,540.7734,540.3399,540.3399,1706.0
2024-04-08 15:45:00,548.34,548.99,548.31,548.99,1355.0,540.1626,540.8029,540.1331,540.8029,1355.0
2024-04-08 15:50:00,548.96,548.99,548.54,548.62,2270.0,540.7734,540.8029,540.3596,540.4384,2270.0
2024-04-08 15:55:00,548.68,549.62,548.31,549.45,9904.0,540.4976,541.4235,540.1331,541.2561,9904.0
2024-04-09 09:30:00,554.7,554.7,554.7,554.7,5109.0,546.4278,546.4278,546.4278,546.4278,5109.0
2024-04-09 09:35:00,553.0,553.0,553.0,553.0,655.0,544.7531,544.7531,544.7531,544.7531,655.0
2024-04-09 09:40:00,553.17,555.0,553.06,554.0,1653.0,544.9206,546.7233,544.8122,545.7382,1653.0
2024-04-09 09:45:00,553.06,553.07,553.06,553.06,301.0,544.8122,544.8221,544.8122,544.8122,301.0
2024-04-09 09:50:00,553.0,553.0,552.52,552.99,696.0,544.7531,544.7531,544.2803,544.7433,696.0
2024-04-09 09:55:00,553.2,554.92,553.0,554.04,1488.0,544.9501,546.6445,544.7531,545.7776,1488.0
2024-04-09 10:00:00,554.32,554.32,553.66,553.66,1072.0,546.0534,546.0534,545.4033,545.4033,1072.0
2024-04-09 10:05:00,553.07,553.07,552.11,552.78,840.0,544.8221,544.8221,543.8764,544.5364,840.0
2024-04-09 10:10:00,552.56,554.56,552.56,554.55,2838.0,544.3197,546.2899,544.3197,546.28,2838.0
2024-04-09 10:15:00,554.35,554.35,554.05,554.06,1352.0,546.083,546.083,545.7875,545.7973,1352.0
2024-04-09 10:20:00,554.26,554.26,554.16,554.17,700.0,545.9943,545.9943,545.8958,545.9057,700.0
2024-04-09 10:25:00,553.25,553.26,553.25,553.25,100.0,544.9994,545.0093,544.9994,544.9994,100.0
2024-04-09 10:30:00,552.58,552.95,551.52,552.28,2361.0,544.3394,544.7039,543.2952,544.0439,2361.0
2024-04-09 10:35:00,550.9,550.9,550.85,550.86,854.0,542.6844,542.6844,542.6352,542.645,854.0
2024-04-09 10:40:00,551.0,551.0,549.98,549.99,1424.0,542.783,542.783,541.7782,541.788,1424.0
2024-04-09 10:45:00,550.47,550.47,550.12,550.12,270.0,542.2609,542.2609,541.9161,541.9161,270.0
2024-04-09 10:50:00,551.07,551.31,551.06,551.31,200.0,542.8519,543.0883,542.8421,543.0883,200.0
2024-04-09 10:55:00,551.35,552.01,551.35,552.01,400.0,543.1277,543.7779,543.1277,543.7779,400.0
2024-04-09 11:00:00,551.98,552.18,551.51,551.54,600.0,543.7483,543.9454,543.2853,543.3149,600.0
2024-04-09 11:05:00,551.86,552.08,551.63,551.63,487.0,543.6301,543.8468,543.4036,543.4036,487.0
2024-04-09 11:10:00,551.61,551.95,550.96,551.95,353.0,543.3839,543.7188,542.7436,543.7188,353.0
2024-04-09 11:15:00,552.0,552.44,552.0,552.44,1119.0,543.768,544.2015,543.768,544.2015,1119.0
2024-04-09 11:20:00,552.13,552.13,552.12,552.13,102.0,543.8961,543.8961,543.8863,543.8961,102.0
2024-04-09 11:25:00,552.62,552.62,552.3,552.5,400.0,544.3788,544.3788,544.0636,544.2606,400.0
2024-04-09 11:30:00,552.37,552.53,552.23,552.33,526.0,544.1325,544.2901,543.9946,544.0931,526.0
2024-04-09 11:35:00,552.36,552.66,552.35,552.66,258.0,544.1227,544.4182,544.1128,544.4182,258.0
2024-04-09 11:40:00,552.94,552.94,552.8,552.81,304.0,544.694,544.694,544.5561,544.566,304.0
2024-04-09 11:45:00,552.85,552.87,552.5,552.57,1116.0,544.6054,544.6251,544.2606,544.3295,1116.0
2024-04-09 11:50:00,552.51,552.8,552.27,552.8,730.0,544.2704,544.5561,544.034,544.5561,730.0
2024-04-09 11:55:00,552.35,552.44,552.34,552.34,500.0,544.1128,544.2015,544.103,544.103,500.0
2024-04-09 12:00:00,552.62,552.63,552.62,552.63,400.0,544.3788,544.3886,544.3788,544.3886,400.0
2024-04-09 12:05:00,552.56,552.56,551.95,551.95,241.0,544.3197,544.3197,543.7188,543.7188,241.0
2024-04-09 12:10:00,551.95,551.95,551.95,551.95,0.0,543.7188,543.7188,543.7188,543.7188,0.0
2024-04-09 12:15:00,552.46,552.46,552.46,552.46,104.0,544.2212,544.2212,544.2212,544.2212,104.0
2024-04-09 12:20:00,552.26,552.27,552.26,552.26,100.0,544.0242,544.034,544.0242,544.0242,100.0
2024-04-09 12:25:00,552.57,552.6,552.24,552.25,300.0,544.3295,544.3591,544.0045,544.0143,300.0
2024-04-09 12:30:00,552.42,553.0,552.42,553.0,1697.0,544.1818,544.7531,544.1818,544.7531,1697.0
2024-04-09 12:35:00,553.18,553.18,552.98,553.0,400.0,544.9304,544.9304,544.7334,544.7531,400.0
2024-04-09 12:40:00,553.27,553.27,553.27,553.27,201.0,545.0191,545.0191,545.0191,545.0191,201.0
2024-04-09 12:45:00,553.14,553.14,553.11,553.12,201.0,544.891,544.891,544.8615,544.8713,201.0
2024-04-09 12:50:00,552.85,552.85,551.58,551.58,550.0,544.6054,544.6054,543.3543,543.3543,550.0
2024-04-09 12:55:00,551.74,551.98,551.73,551.98,200.0,543.5119,543.7483,543.5021,543.7483,200.0
2024-04-09 13:00:00,551.83,551.83,551.83,551.83,100.0,543.6006,543.6006,543.6006,543.6006,100.0
2024-04-09 13:05:00,552.19,552.23,551.58,552.11,554.0,543.9552,543.9946,543.3543,543.8764,554.0
2024-04-09 13:10:00,552.11,552.11,552.11,552.11,0.0,543.8764,543.8764,543.8764,543.8764,0.0
2024-04-09 13:15:00,552.22,552.47,551.84,552.47,2044.0,543.9848,544.231,543.6104,544.231,2044.0
2024-04-09 13:20:00,552.58,552.79,552.47,552.48,482.0,544.3394,544.5463,544.231,544.2409,482.0
2024-04-09 13:25:00,551.97,552.33,551.97,552.33,300.0,543.7385,544.0931,543.7385,544.0931,300.0
2024-04-09 13:30:00,552.19,552.19,552.19,552.19,100.0,543.9552,543.9552,543.9552,543.9552,100.0
2024-04-09 13:35:00,552.19,552.19,552.19,552.19,0.0,543.9552,543.9552,543.9552,543.9552,0.0
2024-04-09 13:40:00,552.5,552.5,551.81,551.91,806.0,544.2606,544.2606,543.5809,543.6794,806.0
2024-04-09 13:45:00,551.82,552.08,551.81,552.08,421.0,543.5907,543.8468,543.5809,543.8468,421.0
2024-04-09 13:50:00,552.05,552.05,551.35,551.35,200.0,543.8173,543.8173,543.1277,543.1277,200.0
2024-04-09 13:55:00,551.26,551.26,551.26,551.26,100.0,543.0391,543.0391,543.0391,543.0391,100.0
2024-04-09 14:00:00,551.07,551.07,550.75,550.94,1346.0,542.8519,542.8519,542.5367,542.7238,1346.0
2024-04-09 14:05:00,550.95,551.05,550.76,550.93,600.0,542.7337,542.8322,542.5465,542.714,600.0
2024-04-09 14:10:00,550.95,550.95,550.95,550.95,100.0,542.7337,542.7337,542.7337,542.7337,100.0
2024-04-09 14:15:00,550.89,551.03,550.66,551.01,3556.0,542.6746,542.8125,542.448,542.7928,3556.0
2024-04-09 14:20:00,551.09,551.13,550.33,550.34,500.0,542.8716,542.911,542.1229,542.1328,500.0
2024-04-09 14:25:00,550.25,550.25,550.25,550.25,100.0,542.0441,542.0441,542.0441,542.0441,100.0
2024-04-09 14:30:00,550.08,550.66,549.82,550.65,1195.0,541.8767,542.448,541.6206,542.4382,1195.0
2024-04-09 14:35:00,550.56,550.56,550.56,550.56,103.0,542.3495,542.3495,542.3495,542.3495,103.0
2024-04-09 14:40:00,550.12,550.63,550.12,550.63,200.0,541.9161,542.4185,541.9161,542.4185,200.0
2024-04-09 14:45:00,550.13,550.53,550.13,550.32,300.0,541.9259,542.32,541.9259,542.1131,300.0
2024-04-09 14:50:00,550.57,550.57,550.57,550.57,100.0,542.3594,542.3594,542.3594,542.3594,100.0
2024-04-09 14:55:00,550.92,551.01,550.92,551.01,200.0,542.7041,542.7928,542.7041,542.7928,200.0
2024-04-09 15:00:00,550.93,550.93,550.42,550.93,399.0,542.714,542.714,542.2116,542.714,399.0
2024-04-09 15:05:00,550.69,550.69,550.38,550.38,300.0,542.4776,542.4776,542.1722,542.1722,300.0
2024-04-09 15:10:00,550.23,550.66,550.18,550.66,729.0,542.0244,542.448,541.9752,542.448,729.0
2024-04-09 15:15:00,550.96,551.41,550.96,551.41,800.0,542.7436,543.1868,542.7436,543.1868,800.0
2024-04-09 15:20:00,551.48,551.77,551.44,551.77,613.0,543.2558,543.5415,543.2164,543.5415,613.0
2024-04-09 15:25:00,552.47,553.55,552.47,553.55,7100.0,544.231,545.2949,544.231,545.2949,7100.0
2024-04-09 15:30:00,553.43,554.0,552.88,552.88,1327.0,545.1767,545.7382,544.6349,544.6349,1327.0
2024-04-09 15:35:00,552.73,552.73,551.86,551.91,1245.0,544.4872,544.4872,543.6301,543.6794,1245.0
2024-04-09 15:40:00,551.82,552.22,551.64,552.15,2092.0,543.5907,543.9848,543.4134,543.9158,2092.0
2024-04-09 15:45:00,552.23,552.23,551.73,552.06,1539.0,543.9946,543.9946,543.5021,543.8271,1539.0
2024-04-09 15:50:00,552.27,552.63,551.99,552.51,3391.0,544.034,544.3886,543.7582,544.2704,3391.0
2024-04-09 15:55:00,552.96,554.78,552.96,554.46,17750.0,544.7137,546.5066,544.7137,546.1914,17750.0
2024-04-10 09:30:00,541.55,549.1,541.55,546.59,8203.0,533.4739,540.9113,533.4739,538.4387,8203.0
2024-04-10 09:35:00,545.98,546.0,542.95,544.54,2651.0,537.8378,537.8575,534.853,536.4193,2651.0
2024-04-10 09:40:00,544.26,544.27,543.44,543.45,721.0,536.1435,536.1533,535.3357,535.3455,721.0
2024-04-10 09:45:00,543.89,543.89,542.58,542.58,2059.0,535.779,535.779,534.4885,534.4885,2059.0
2024-04-10 09:50:00,543.3,543.63,543.3,543.62,308.0,535.1978,535.5229,535.1978,535.513,308.0
2024-04-10 09:55:00,543.63,544.18,543.62,544.17,401.0,535.5229,536.0647,535.513,536.0548,401.0
2024-04-10 10:00:00,542.5,542.88,541.17,542.53,600.0,534.4097,534.784,533.0995,534.4393,600.0
2024-04-10 10:05:00,541.55,541.75,541.55,541.64,1167.0,533.4739,533.6709,533.4739,533.5625,1167.0
2024-04-10 10:10:00,542.0,543.28,542.0,543.1,925.0,533.9172,535.1781,533.9172,535.0008,925.0
2024-04-10 10:15:00,542.77,543.26,541.94,542.65,2620.0,534.6757,535.1584,533.8581,534.5575,2620.0
2024-04-10 10:20:00,543.13,543.2,542.24,542.24,1306.0,535.0303,535.0993,534.1536,534.1536,1306.0
2024-04-10 10:25:00,542.0,542.0,541.49,541.49,1058.0,533.9172,533.9172,533.4148,533.4148,1058.0
2024-04-10 10:30:00,541.5,542.29,541.49,541.89,800.0,533.4246,534.2028,533.4148,533.8088,800.0
2024-04-10 10:35:00,542.08,542.9,541.63,542.89,1413.0,533.996,534.8037,533.5527,534.7939,1413.0
2024-04-10 10:40:00,541.39,541.65,541.39,541.6,400.0,533.3163,533.5724,533.3163,533.5231,400.0
2024-04-10 10:45:00,541.45,541.45,539.84,539.84,2120.0,533.3754,533.3754,531.7894,531.7894,2120.0
2024-04-10 10:50:00,540.41,540.6,539.55,539.81,1718.0,532.3509,532.538,531.5037,531.7598,1718.0
2024-04-10 10:55:00,539.04,539.66,538.8,539.66,1299.0,531.0013,531.6121,530.7649,531.6121,1299.0
2024-04-10 11:00:00,538.91,539.58,538.91,539.53,1438.0,530.8733,531.5333,530.8733,531.484,1438.0
2024-04-10 11:05:00,538.53,538.53,538.53,538.53,100.0,530.4989,530.4989,530.4989,530.4989,100.0
2024-04-10 11:10:00,538.53,538.53,538.53,538.53,0.0,530.4989,530.4989,530.4989,530.4989,0.0
2024-04-10 11:15:00,538.43,538.43,538.42,538.42,200.0,530.4004,530.4004,530.3906,530.3906,200.0
2024-04-10 11:20:00,538.88,538.88,538.5,538.5,300.0,530.8437,530.8437,530.4694,530.4694,300.0
2024-04-10 11:25:00,538.24,538.93,538.17,538.17,843.0,530.2132,530.893,530.1443,530.1443,843.0
2024-04-10 11:30:00,538.26,538.42,538.22,538.42,300.0,530.2329,530.3906,530.1935,530.3906,300.0
2024-04-10 11:35:00,537.96,538.19,537.86,537.86,400.0,529.9374,530.164,529.8389,529.8389,400.0
2024-04-10 11:40:00,537.57,537.57,537.31,537.31,500.0,529.5532,529.5532,529.2971,529.2971,500.0
2024-04-10 11:45:00,537.34,538.46,537.34,538.46,543.0,529.3267,530.43,529.3267,530.43,543.0
2024-04-10 11:50:00,538.09,538.18,537.44,537.82,1583.0,530.0655,530.1541,529.4252,529.7995,1583.0
2024-04-10 11:55:00,537.83,537.83,536.95,537.24,910.0,529.8094,529.8094,528.9425,529.2282,910.0
2024-04-10 12:00:00,537.87,538.01,537.78,538.01,300.0,529.8488,529.9867,529.7601,529.9867,300.0
2024-04-10 12:05:00,537.44,537.75,537.43,537.74,1000.0,529.4252,529.7306,529.4153,529.7207,1000.0
2024-04-10 12:10:00,538.05,538.95,538.05,538.67,1885.0,530.0261,530.9127,530.0261,530.6368,1885.0
2024-04-10 12:15:00,538.97,539.24,538.97,539.24,619.0,530.9324,531.1983,530.9324,531.1983,619.0
2024-04-10 12:20:00,539.55,539.78,539.05,539.21,1065.0,531.5037,531.7303,531.0112,531.1688,1065.0
2024-04-10 12:25:00,538.9,538.9,538.9,538.9,100.0,530.8634,530.8634,530.8634,530.8634,100.0
2024-04-10 12:30:00,538.9,539.25,538.9,538.95,400.0,530.8634,531.2082,530.8634,530.9127,400.0
2024-04-10 12:35:00,538.95,538.99,538.33,538.33,658.0,530.9127,530.9521,530.3019,530.3019,658.0
2024-04-10 12:40:00,538.29,538.29,537.52,537.92,2916.0,530.2625,530.2625,529.504,529.898,2916.0
2024-04-10 12:45:00,537.94,538.01,537.57,537.75,599.0,529.9177,529.9867,529.5532,529.7306,599.0
2024-04-10 12:50:00,537.62,537.72,537.62,537.62,300.0,529.6025,529.701,529.6025,529.6025,300.0
2024-04-10 12:55:00,538.06,538.09,537.97,537.97,400.0,530.0359,530.0655,529.9473,529.9473,400.0
2024-04-10 13:00:00,537.48,537.48,536.85,537.48,1300.0,529.4646,529.4646,528.844,529.4646,1300.0
2024-04-10 13:05:00,535.36,535.36,535.24,535.24,200.0,527.3762,527.3762,527.258,527.258,200.0
2024-04-10 13:10:00,535.09,535.43,535.09,535.43,431.0,527.1102,527.4451,527.1102,527.4451,431.0
2024-04-10 13:15:00,535.43,536.34,535.43,536.0,473.0,527.4451,528.3416,527.4451,528.0066,473.0
2024-04-10 13:20:00,536.57,537.29,536.38,537.06,600.0,528.5681,529.2774,528.381,529.0508,600.0
2024-04-10 13:25:00,537.14,537.43,536.78,537.43,1840.0,529.1296,529.4153,528.775,529.4153,1840.0
2024-04-10 13:30:00,536.06,536.06,535.01,535.15,2008.0,528.0658,528.0658,527.0314,527.1693,2008.0
2024-04-10 13:35:00,535.15,535.15,535.15,535.15,0.0,527.1693,527.1693,527.1693,527.1693,0.0
2024-04-10 13:40:00,534.57,534.92,534.18,534.19,643.0,526.598,526.9428,526.2138,526.2236,643.0
2024-04-10 13:45:00,533.72,534.29,533.68,534.29,400.0,525.7606,526.3221,525.7212,526.3221,400.0
2024-04-10 13:50:00,534.73,535.24,534.73,535.24,900.0,526.7556,527.258,526.7556,527.258,900.0
2024-04-10 13:55:00,535.45,536.72,535.45,536.11,700.0,527.4649,528.7159,527.4649,528.115,700.0
2024-04-10 14:00:00,536.47,536.48,536.01,536.01,327.0,528.4696,528.4795,528.0165,528.0165,327.0
2024-04-10 14:05:00,534.73,534.73,534.73,534.73,100.0,526.7556,526.7556,526.7556,526.7556,100.0
2024-04-10 14:10:00,534.85,535.95,534.85,535.09,500.0,526.8738,527.9574,526.8738,527.1102,500.0
2024-04-10 14:15:00,536.34,536.53,535.01,535.01,600.0,528.3416,528.5287,527.0314,527.0314,600.0
2024-04-10 14:20:00,535.23,535.23,534.84,534.84,748.0,527.2481,527.2481,526.8639,526.8639,748.0
2024-04-10 14:25:00,534.75,535.1,534.68,534.68,638.0,526.7753,527.1201,526.7063,526.7063,638.0
2024-04-10 14:30:00,534.69,534.76,533.49,534.31,1108.0,526.7162,526.7851,525.5341,526.3419,1108.0
2024-04-10 14:35:00,534.46,535.15,534.03,535.15,644.0,526.4896,527.1693,526.066,527.1693,644.0
2024-04-10 14:40:00,535.13,535.13,535.13,535.13,200.0,527.1496,527.1496,527.1496,527.1496,200.0
2024-04-10 14:45:00,535.13,535.49,534.69,534.69,1100.0,527.1496,527.5043,526.7162,526.7162,1100.0
2024-04-10 14:50:00,534.67,534.89,534.67,534.89,200.0,526.6965,526.9132,526.6965,526.9132,200.0
2024-04-10 14:55:00,534.29,534.29,533.47,533.81,1582.0,526.3221,526.3221,525.5144,525.8493,1582.0
2024-04-10 15:00:00,533.85,534.17,533.57,533.87,700.0,525.8887,526.2039,525.6129,525.9084,700.0
2024-04-10 15:05:00,533.63,534.62,533.63,534.62,575.0,525.672,526.6472,525.672,526.6472,575.0
2024-04-10 15:10:00,534.75,535.17,534.36,535.17,1396.0,526.7753,527.189,526.3911,527.189,1396.0
2024-04-10 15:15:00,535.26,535.42,534.74,535.18,500.0,527.2777,527.4353,526.7654,527.1989,500.0
2024-04-10 15:20:00,535.62,535.95,535.53,535.86,1914.0,527.6323,527.9574,527.5437,527.8687,1914.0
2024-04-10 15:25:00,536.1,536.1,535.12,535.13,942.0,528.1052,528.1052,527.1398,527.1496,942.0
2024-04-10 15:30:00,534.85,534.85,532.6,533.39,3413.0,526.8738,526.8738,524.6574,525.4356,3413.0
2024-04-10 15:35:00,533.47,533.55,532.85,532.85,1752.0,525.5144,525.5932,524.9036,524.9036,1752.0
2024-04-10 15:40:00,532.82,533.73,532.72,533.56,4219.0,524.8741,525.7705,524.7756,525.603,4219.0
2024-04-10 15:45:00,533.6,534.16,533.34,533.7,4818.0,525.6424,526.1941,525.3863,525.7409,4818.0
2024-04-10 15:50:00,533.72,533.82,533.28,533.35,2800.0,525.7606,525.8592,525.3272,525.3962,2800.0
2024-04-10 15:55:00,533.77,534.33,532.92,533.05,15523.0,525.8099,526.3616,524.9726,525.1006,15523.0
2024-04-11 09:30:00,532.66,532.66,532.66,532.66,4143.0,524.7165,524.7165,524.7165,524.7165,4143.0
2024-04-11 09:35:00,532.21,532.21,529.0,529.0,2287.0,524.2732,524.2732,521.111,521.111,2287.0
2024-04-11 09:40:00,528.72,528.72,528.71,528.71,200.0,520.8352,520.8352,520.8254,520.8254,200.0
2024-04-11 09:45:00,528.27,528.27,527.03,527.03,900.0,520.3919,520.3919,519.1704,519.1704,900.0
2024-04-11 09:50:00,527.9,528.01,526.78,527.58,2000.0,520.0274,520.1358,518.9241,519.7122,2000.0
2024-04-11 09:55:00,526.58,528.76,526.58,528.76,1883.0,518.7271,520.8746,518.7271,520.8746,1883.0
2024-04-11 10:00:00,530.59,531.15,529.11,531.15,2401.0,522.6773,523.229,521.2194,523.229,2401.0
2024-04-11 10:05:00,530.88,531.18,530.48,530.73,702.0,522.963,523.2585,522.569,522.8152,702.0
2024-04-11 10:10:00,531.21,531.22,530.1,531.0,800.0,523.2881,523.2979,522.1946,523.0812,800.0
2024-04-11 10:15:00,532.69,533.13,532.1,533.13,900.0,524.746,525.1794,524.1648,525.1794,900.0
2024-04-11 10:20:00,534.4,534.96,533.28,533.74,1550.0,526.4305,526.9822,525.3272,525.7804,1550.0
2024-04-11 10:25:00,534.06,534.25,533.51,533.51,2465.0,526.0956,526.2827,525.5538,525.5538,2465.0
2024-04-11 10:30:00,533.43,534.96,533.43,533.67,1546.0,525.475,526.9822,525.475,525.7114,1546.0
2024-04-11 10:35:00,533.82,534.79,533.82,534.67,1303.0,525.8592,526.8147,525.8592,526.6965,1303.0
2024-04-11 10:40:00,533.65,533.86,533.63,533.86,400.0,525.6917,525.8986,525.672,525.8986,400.0
2024-04-11 10:45:00,534.26,534.62,533.41,533.55,1223.0,526.2926,526.6472,525.4553,525.5932,1223.0
2024-04-11 10:50:00,533.62,533.64,533.1,533.1,1239.0,525.6621,525.6818,525.1499,525.1499,1239.0
2024-04-11 10:55:00,533.68,534.13,532.3,532.3,2318.0,525.7212,526.1645,524.3618,524.3618,2318.0
2024-04-11 11:00:00,532.08,533.05,532.08,533.05,797.0,524.1451,525.1006,524.1451,525.1006,797.0
2024-04-11 11:05:00,532.85,532.85,532.11,532.15,610.0,524.9036,524.9036,524.1747,524.2141,610.0
2024-04-11 11:10:00,531.88,532.44,531.88,532.08,300.0,523.9481,524.4997,523.9481,524.1451,300.0
2024-04-11 11:15:00,532.15,533.22,532.07,532.76,4148.0,524.2141,525.2681,524.1353,524.815,4148.0
2024-04-11 11:20:00,533.26,533.3,532.77,533.3,2661.0,525.3075,525.3469,524.8248,525.3469,2661.0
2024-04-11 11:25:00,534.21,534.55,534.07,534.37,661.0,526.2433,526.5783,526.1054,526.401,661.0
2024-04-11 11:30:00,533.77,534.03,532.88,533.13,1100.0,525.8099,526.066,524.9332,525.1794,1100.0
2024-04-11 11:35:00,533.26,533.26,532.78,533.16,848.0,525.3075,525.3075,524.8347,525.209,848.0
2024-04-11 11:40:00,533.5,533.74,533.35,533.74,400.0,525.5439,525.7804,525.3962,525.7804,400.0
2024-04-11 11:45:00,533.63,533.73,533.63,533.73,200.0,525.672,525.7705,525.672,525.7705,200.0
2024-04-11 11:50:00,534.35,534.35,533.27,533.27,1000.0,526.3813,526.3813,525.3174,525.3174,1000.0
2024-04-11 11:55:00,533.57,534.22,533.48,534.22,637.0,525.6129,526.2532,525.5242,526.2532,637.0
2024-04-11 12:00:00,534.27,534.34,533.91,533.91,500.0,526.3024,526.3714,525.9478,525.9478,500.0
2024-04-11 12:05:00,533.8,533.8,533.8,533.8,100.0,525.8395,525.8395,525.8395,525.8395,100.0
2024-04-11 12:10:00,534.78,534.78,533.65,533.85,525.0,526.8048,526.8048,525.6917,525.8887,525.0
2024-04-11 12:15:00,534.43,534.43,533.9,534.2,300.0,526.4601,526.4601,525.938,526.2335,300.0
2024-04-11 12:20:00,534.21,534.29,533.67,534.29,527.0,526.2433,526.3221,525.7114,526.3221,527.0
2024-04-11 12:25:00,533.68,533.84,533.15,533.15,1035.0,525.7212,525.8789,525.1992,525.1992,1035.0
2024-04-11 12:30:00,533.15,533.15,533.15,533.15,0.0,525.1992,525.1992,525.1992,525.1992,0.0
2024-04-11 12:35:00,533.43,533.56,532.58,532.58,1598.0,525.475,525.603,524.6377,524.6377,1598.0
2024-04-11 12:40:00,532.77,533.98,532.77,533.98,1215.0,524.8248,526.0168,524.8248,526.0168,1215.0
2024-04-11 12:45:00,533.07,534.18,533.07,534.18,300.0,525.1203,526.2138,525.1203,526.2138,300.0
2024-04-11 12:50:00,533.62,533.62,532.94,533.29,800.0,525.6621,525.6621,524.9923,525.3371,800.0
2024-04-11 12:55:00,533.1,533.91,532.72,533.91,3500.0,525.1499,525.9478,524.7756,525.9478,3500.0
2024-04-11 13:00:00,534.45,535.11,534.44,535.11,2500.0,526.4798,527.1299,526.4699,527.1299,2500.0
2024-04-11 13:05:00,535.58,536.88,535.58,536.88,2432.0,527.5929,528.8735,527.5929,528.8735,2432.0
2024-04-11 13:10:00,536.35,537.02,536.35,536.8,800.0,528.3514,529.0114,528.3514,528.7947,800.0
2024-04-11 13:15:00,537.05,537.05,536.86,536.86,300.0,529.041,529.041,528.8538,528.8538,300.0
2024-04-11 13:20:00,538.31,538.31,536.33,536.33,1120.0,530.2822,530.2822,528.3317,528.3317,1120.0
2024-04-11 13:25:00,536.32,536.7,536.32,536.64,300.0,528.3219,528.6962,528.3219,528.6371,300.0
2024-04-11 13:30:00,536.54,537.15,535.51,536.3,1305.0,528.5386,529.1395,527.524,528.3022,1305.0
2024-04-11 13:35:00,535.77,535.77,535.13,535.13,400.0,527.7801,527.7801,527.1496,527.1496,400.0
2024-04-11 13:40:00,535.25,536.59,535.24,536.54,1056.0,527.2678,528.5878,527.258,528.5386,1056.0
2024-04-11 13:45:00,536.42,536.8,536.27,536.27,500.0,528.4204,528.7947,528.2726,528.2726,500.0
2024-04-11 13:50:00,537.05,537.5,536.91,537.5,1500.0,529.041,529.4843,528.9031,529.4843,1500.0
2024-04-11 13:55:00,537.36,537.78,536.75,537.25,3900.0,529.3464,529.7601,528.7455,529.238,3900.0
2024-04-11 14:00:00,537.36,539.1,537.25,539.1,2284.0,529.3464,531.0604,529.238,531.0604,2284.0
2024-04-11 14:05:00,538.72,539.29,538.61,538.96,3307.0,530.6861,531.2476,530.5777,530.9225,3307.0
2024-04-11 14:10:00,538.98,538.98,538.05,538.7,5339.0,530.9422,530.9422,530.0261,530.6664,5339.0
2024-04-11 14:15:00,538.83,538.87,538.07,538.37,6000.0,530.7944,530.8338,530.0458,530.3413,6000.0
2024-04-11 14:20:00,538.16,538.29,537.52,538.29,2477.0,530.1344,530.2625,529.504,530.2625,2477.0
2024-04-11 14:25:00,538.37,538.89,537.43,537.43,2503.0,530.3413,530.8535,529.4153,529.4153,2503.0
2024-04-11 14:30:00,538.41,538.41,538.41,538.41,100.0,530.3807,530.3807,530.3807,530.3807,100.0
2024-04-11 14:35:00,538.08,538.96,538.04,538.04,400.0,530.0556,530.9225,530.0162,530.0162,400.0
2024-04-11 14:40:00,538.33,538.33,537.99,538.23,668.0,530.3019,530.3019,529.967,530.2034,668.0
2024-04-11 14:45:00,538.56,538.56,537.86,537.97,700.0,530.5285,530.5285,529.8389,529.9473,700.0
2024-04-11 14:50:00,538.15,538.16,537.39,537.39,500.0,530.1246,530.1344,529.3759,529.3759,500.0
2024-04-11 14:55:00,537.85,537.93,537.43,537.84,600.0,529.8291,529.9079,529.4153,529.8192,600.0
2024-04-11 15:00:00,537.66,538.25,537.66,538.25,400.0,529.6419,530.2231,529.6419,530.2231,400.0
2024-04-11 15:05:00,538.58,539.21,538.24,539.21,2245.0,530.5482,531.1688,530.2132,531.1688,2245.0
2024-04-11 15:10:00,537.89,537.89,537.86,537.86,200.0,529.8685,529.8685,529.8389,529.8389,200.0
2024-04-11 15:15:00,537.51,537.66,537.33,537.66,400.0,529.4941,529.6419,529.3168,529.6419,400.0
2024-04-11 15:20:00,538.02,538.09,537.58,537.58,900.0,529.9965,530.0655,529.5631,529.5631,900.0
2024-04-11 15:25:00,537.56,537.56,536.99,536.99,405.0,529.5434,529.5434,528.9819,528.9819,405.0
2024-04-11 15:30:00,537.28,537.68,537.01,537.01,1201.0,529.2676,529.6616,529.0016,529.0016,1201.0
2024-04-11 15:35:00,537.12,537.12,536.82,537.0,1025.0,529.1099,529.1099,528.8144,528.9917,1025.0
2024-04-11 15:40:00,537.1,537.53,536.67,536.93,937.0,529.0902,529.5138,528.6667,528.9228,937.0
2024-04-11 15:45:00,536.93,536.96,536.24,536.25,1385.0,528.9228,528.9523,528.2431,528.2529,1385.0
2024-04-11 15:50:00,536.44,536.44,535.73,535.94,4649.0,528.4401,528.4401,527.7407,527.9475,4649.0
2024-04-11 15:55:00,535.89,536.13,534.47,534.99,20924.0,527.8983,528.1347,526.4995,527.0117,20924.0
2024-04-12 09:30:00,528.51,529.99,528.51,529.99,3431.0,520.6283,522.0863,520.6283,522.0863,3431.0
2024-04-12 09:35:00,529.99,529.99,529.99,529.99,0.0,522.0863,522.0863,522.0863,522.0863,0.0
2024-04-12 09:40:00,531.22,532.9,531.21,531.94,1231.0,523.2979,524.9529,523.2881,524.0072,1231.0
2024-04-12 09:45:00,532.39,532.76,531.66,531.67,1000.0,524.4505,524.815,523.7314,523.7412,1000.0
2024-04-12 09:50:00,532.3,532.31,532.12,532.13,700.0,524.3618,524.3717,524.1845,524.1944,700.0
2024-04-12 09:55:00,531.2,531.51,530.53,531.51,560.0,523.2782,523.5836,522.6182,523.5836,560.0
2024-04-12 10:00:00,530.01,530.01,528.41,529.78,862.0,522.106,522.106,520.5298,521.8794,862.0
2024-04-12 10:05:00,529.24,529.24,528.96,528.97,200.0,521.3475,521.3475,521.0716,521.0815,200.0
2024-04-12 10:10:00,529.68,529.68,528.43,528.99,458.0,521.7809,521.7809,520.5495,521.1012,458.0
2024-04-12 10:15:00,528.8,529.99,528.79,529.89,1206.0,520.914,522.0863,520.9042,521.9878,1206.0
2024-04-12 10:20:00,529.99,529.99,529.62,529.62,340.0,522.0863,522.0863,521.7218,521.7218,340.0
2024-04-12 10:25:00,529.34,529.99,529.34,529.45,800.0,521.446,522.0863,521.446,521.5543,800.0
2024-04-12 10:30:00,530.09,530.09,529.54,529.54,310.0,522.1848,522.1848,521.643,521.643,310.0
2024-04-12 10:35:00,529.15,529.47,528.58,528.74,1041.0,521.2588,521.574,520.6973,520.8549,1041.0
2024-04-12 10:40:00,528.63,528.63,528.6,528.61,200.0,520.7466,520.7466,520.717,520.7269,200.0
2024-04-12 10:45:00,528.46,528.47,528.46,528.47,229.0,520.5791,520.5889,520.5791,520.5889,229.0
2024-04-12 10:50:00,528.06,528.64,527.99,528.63,503.0,520.1851,520.7564,520.1161,520.7466,503.0
2024-04-12 10:55:00,529.74,529.74,529.74,529.74,200.0,521.84,521.84,521.84,521.84,200.0
2024-04-12 11:00:00,530.45,531.21,530.32,530.33,539.0,522.5394,523.2881,522.4114,522.4212,539.0
2024-04-12 11:05:00,530.31,531.01,530.3,530.46,2360.0,522.4015,523.0911,522.3917,522.5493,2360.0
2024-04-12 11:10:00,530.44,531.04,530.4,530.4,400.0,522.5296,523.1206,522.4902,522.4902,400.0
2024-04-12 11:15:00,531.1,531.37,531.1,531.37,206.0,523.1797,523.4457,523.1797,523.4457,206.0
2024-04-12 11:20:00,531.22,531.22,529.86,530.34,1050.0,523.2979,523.2979,521.9582,522.4311,1050.0
2024-04-12 11:25:00,530.28,530.52,530.28,530.51,271.0,522.372,522.6084,522.372,522.5985,271.0
2024-04-12 11:30:00,530.51,530.51,530.39,530.39,200.0,522.5985,522.5985,522.4803,522.4803,200.0
2024-04-12 11:35:00,530.6,530.6,529.1,529.1,1021.0,522.6872,522.6872,521.2095,521.2095,1021.0
2024-04-12 11:40:00,529.18,529.18,529.17,529.17,200.0,521.2884,521.2884,521.2785,521.2785,200.0
2024-04-12 11:45:00,528.89,528.91,528.09,528.73,1695.0,521.0027,521.0224,520.2146,520.8451,1695.0
2024-04-12 11:50:00,528.76,528.77,527.98,528.01,1225.0,520.8746,520.8845,520.1063,520.1358,1225.0
2024-04-12 11:55:00,528.4,528.98,527.91,527.91,862.0,520.52,521.0913,520.0373,520.0373,862.0
2024-04-12 12:00:00,527.5,527.77,527.46,527.75,400.0,519.6334,519.8994,519.594,519.8797,400.0
2024-04-12 12:05:00,528.17,528.31,527.42,527.91,1822.0,520.2934,520.4313,519.5546,520.0373,1822.0
2024-04-12 12:10:00,527.42,527.44,527.15,527.44,520.0,519.5546,519.5743,519.2886,519.5743,520.0
2024-04-12 12:15:00,527.11,527.11,526.0,526.01,734.0,519.2492,519.2492,518.1558,518.1656,734.0
2024-04-12 12:20:00,526.0,526.57,526.0,526.55,842.0,518.1558,518.7173,518.1558,518.6976,842.0
2024-04-12 12:25:00,526.35,526.41,526.0,526.12,750.0,518.5006,518.5597,518.1558,518.274,750.0
2024-04-12 12:30:00,525.62,525.62,524.13,524.13,1045.0,517.7814,517.7814,516.3137,516.3137,1045.0
2024-04-12 12:35:00,524.78,524.78,524.0,524.49,1143.0,516.954,516.954,516.1856,516.6683,1143.0
2024-04-12 12:40:00,524.68,524.71,524.55,524.71,582.0,516.8555,516.885,516.7274,516.885,582.0
2024-04-12 12:45:00,524.04,524.5,523.92,524.26,1326.0,516.225,516.6781,516.1068,516.4417,1326.0
2024-04-12 12:50:00,523.98,524.32,523.91,524.32,858.0,516.1659,516.5008,516.0969,516.5008,858.0
2024-04-12 12:55:00,524.09,524.33,523.78,524.06,700.0,516.2743,516.5107,515.9689,516.2447,700.0
2024-04-12 13:00:00,523.84,524.21,523.56,523.74,3037.0,516.028,516.3925,515.7522,515.9295,3037.0
2024-04-12 13:05:00,523.86,524.11,523.3,523.3,914.0,516.0477,516.294,515.496,515.496,914.0
2024-04-12 13:10:00,523.89,524.14,523.46,523.9,700.0,516.0772,516.3235,515.6537,516.0871,700.0
2024-04-12 13:15:00,523.9,523.9,523.55,523.55,400.0,516.0871,516.0871,515.7423,515.7423,400.0
2024-04-12 13:20:00,523.08,523.09,521.74,521.74,920.0,515.2793,515.2892,513.9593,513.9593,920.0
2024-04-12 13:25:00,522.07,522.35,521.93,522.16,1017.0,514.2844,514.5602,514.1465,514.373,1017.0
2024-04-12 13:30:00,521.72,521.72,520.86,520.86,600.0,513.9396,513.9396,513.0924,513.0924,600.0
2024-04-12 13:35:00,520.9,521.47,520.78,521.43,1276.0,513.1318,513.6933,513.0136,513.6539,1276.0
2024-04-12 13:40:00,521.71,523.09,521.71,523.09,1382.0,513.9298,515.2892,513.9298,515.2892,1382.0
2024-04-12 13:45:00,523.25,523.7,523.24,523.7,300.0,515.4468,515.8901,515.4369,515.8901,300.0
2024-04-12 13:50:00,523.56,523.56,522.92,522.93,1262.0,515.7522,515.7522,515.1217,515.1316,1262.0
2024-04-12 13:55:00,523.23,523.79,522.7,522.71,836.0,515.4271,515.9787,514.905,514.9148,836.0
2024-04-12 14:00:00,522.46,522.46,521.8,522.12,507.0,514.6686,514.6686,514.0184,514.3336,507.0
2024-04-12 14:05:00,522.75,524.06,522.75,523.69,1556.0,514.9542,516.2447,514.9542,515.8802,1556.0
2024-04-12 14:10:00,523.58,524.15,523.46,524.0,1034.0,515.7719,516.3334,515.6537,516.1856,1034.0
2024-04-12 14:15:00,523.95,524.37,523.67,523.96,1212.0,516.1363,516.5501,515.8605,516.1462,1212.0
2024-04-12 14:20:00,523.93,523.93,523.38,523.49,1016.0,516.1166,516.1166,515.5749,515.6832,1016.0
2024-04-12 14:25:00,523.4,523.86,523.19,523.86,400.0,515.5946,516.0477,515.3877,516.0477,400.0
2024-04-12 14:30:00,524.03,524.09,523.33,523.34,506.0,516.2152,516.2743,515.5256,515.5354,506.0
2024-04-12 14:35:00,523.59,524.34,523.25,523.31,1240.0,515.7817,516.5205,515.4468,515.5059,1240.0
2024-04-12 14:40:00,522.93,523.84,522.92,523.84,600.0,515.1316,516.028,515.1217,516.028,600.0
2024-04-12 14:45:00,523.94,523.94,523.63,523.63,200.0,516.1265,516.1265,515.8211,515.8211,200.0
2024-04-12 14:50:00,524.41,524.41,524.04,524.04,700.0,516.5895,516.5895,516.225,516.225,700.0
2024-04-12 14:55:00,524.26,524.26,523.57,523.96,300.0,516.4417,516.4417,515.762,516.1462,300.0
2024-04-12 15:00:00,523.53,523.87,523.39,523.87,607.0,515.7226,516.0575,515.5847,516.0575,607.0
2024-04-12 15:05:00,523.7,524.1,523.39,523.39,1009.0,515.8901,516.2841,515.5847,515.5847,1009.0
2024-04-12 15:10:00,523.34,523.99,523.33,523.88,1277.0,515.5354,516.1758,515.5256,516.0674,1277.0
2024-04-12 15:15:00,523.1,523.64,523.1,523.63,622.0,515.299,515.831,515.299,515.8211,622.0
2024-04-12 15:20:00,523.94,524.11,523.72,524.11,978.0,516.1265,516.294,515.9098,516.294,978.0
2024-04-12 15:25:00,524.12,524.34,523.73,524.22,1101.0,516.3038,516.5205,515.9196,516.4023,1101.0
2024-04-12 15:30:00,523.75,524.89,523.75,524.62,1100.0,515.9393,517.0623,515.9393,516.7964,1100.0
2024-04-12 15:35:00,524.36,524.36,522.97,523.2,1700.0,516.5402,516.5402,515.171,515.3975,1700.0
2024-04-12 15:40:00,523.43,525.2,523.43,525.11,2517.0,515.6241,517.3677,515.6241,517.2791,2517.0
2024-04-12 15:45:00,525.2,525.55,524.44,525.32,1981.0,517.3677,517.7125,516.619,517.4859,1981.0
2024-04-12 15:50:00,525.74,525.74,524.57,524.86,6729.0,517.8997,517.8997,516.7471,517.0328,6729.0
2024-04-12 15:55:00,524.87,526.66,524.86,526.65,28122.0,517.0426,518.8059,517.0328,518.7961,28122.0
2024-04-15 09:30:00,533.36,533.36,532.59,532.6,3358.0,525.406,525.406,524.6475,524.6574,3358.0
2024-04-15 09:35:00,532.6,532.6,532.6,532.6,0.0,524.6574,524.6574,524.6574,524.6574,0.0
2024-04-15 09:40:00,534.1,534.1,531.99,531.99,1000.0,526.135,526.135,524.0564,524.0564,1000.0
2024-04-15 09:45:00,531.99,531.99,531.99,531.99,0.0,524.0564,524.0564,524.0564,524.0564,0.0
2024-04-15 09:50:00,530.18,530.53,529.58,529.58,604.0,522.2734,522.6182,521.6824,521.6824,604.0
2024-04-15 09:55:00,529.69,529.8,529.43,529.43,300.0,521.7907,521.8991,521.5346,521.5346,300.0
2024-04-15 10:00:00,529.7,529.7,527.61,527.61,873.0,521.8006,521.8006,519.7418,519.7418,873.0
2024-04-15 10:05:00,527.87,528.05,526.37,526.37,1486.0,519.9979,520.1752,518.5203,518.5203,1486.0
2024-04-15 10:10:00,525.07,525.96,525.07,525.56,500.0,517.2396,518.1164,517.2396,517.7223,500.0
2024-04-15 10:15:00,525.24,526.6,525.23,526.33,1400.0,517.4071,518.7468,517.3973,518.4809,1400.0
2024-04-15 10:20:00,524.66,526.33,524.65,526.33,1214.0,516.8358,518.4809,516.8259,518.4809,1214.0
2024-04-15 10:25:00,524.69,524.69,523.3,523.74,2018.0,516.8653,516.8653,515.496,515.9295,2018.0
2024-04-15 10:30:00,523.01,523.74,522.99,522.99,1210.0,515.2104,515.9295,515.1907,515.1907,1210.0
2024-04-15 10:35:00,522.8,523.83,521.44,521.44,3061.0,515.0035,516.0181,513.6638,513.6638,3061.0
2024-04-15 10:40:00,522.46,523.28,522.07,522.07,927.0,514.6686,515.4763,514.2844,514.2844,927.0
2024-04-15 10:45:00,521.5,522.17,521.17,522.17,600.0,513.7229,514.3829,513.3978,514.3829,600.0
2024-04-15 10:50:00,521.75,521.75,519.63,519.63,2358.0,513.9692,513.9692,511.8808,511.8808,2358.0
2024-04-15 10:55:00,519.75,520.11,519.63,519.82,1300.0,511.999,512.3536,511.8808,512.0679,1300.0
2024-04-15 11:00:00,517.88,518.33,516.55,516.65,7654.0,510.1569,510.6002,508.8467,508.9452,7654.0
2024-04-15 11:05:00,516.86,518.82,516.85,518.35,2834.0,509.1521,511.0829,509.1422,510.6199,2834.0
2024-04-15 11:10:00,517.87,518.59,517.06,518.03,8537.0,510.147,510.8563,509.3491,510.3046,8537.0
2024-04-15 11:15:00,518.19,518.92,517.42,518.09,1452.0,510.4622,511.1814,509.7037,510.3637,1452.0
2024-04-15 11:20:00,518.4,518.86,518.4,518.86,602.0,510.6691,511.1223,510.6691,511.1223,602.0
2024-04-15 11:25:00,518.86,518.86,518.86,518.86,0.0,511.1223,511.1223,511.1223,511.1223,0.0
2024-04-15 11:30:00,518.86,520.08,518.86,519.98,1003.0,511.1223,512.3241,511.1223,512.2256,1003.0
2024-04-15 11:35:00,520.23,520.25,518.84,520.25,1494.0,512.4718,512.4915,511.1026,512.4915,1494.0
2024-04-15 11:40:00,520.25,520.41,519.9,520.15,947.0,512.4915,512.6491,512.1467,512.393,947.0
2024-04-15 11:45:00,520.51,520.71,520.26,520.43,1100.0,512.7477,512.9447,512.5014,512.6688,1100.0
2024-04-15 11:50:00,520.77,521.23,520.29,521.23,2586.0,513.0038,513.4569,512.5309,513.4569,2586.0
2024-04-15 11:55:00,521.66,521.67,521.35,521.35,516.0,513.8805,513.8904,513.5751,513.5751,516.0
2024-04-15 12:00:00,521.15,522.26,521.08,522.25,2403.0,513.3781,514.4716,513.3091,514.4617,2403.0
2024-04-15 12:05:00,521.73,521.73,521.33,521.33,800.0,513.9495,513.9495,513.5554,513.5554,800.0
2024-04-15 12:10:00,521.55,521.73,520.71,521.49,1763.0,513.7721,513.9495,512.9447,513.713,1763.0
2024-04-15 12:15:00,522.12,522.12,520.85,521.09,934.0,514.3336,514.3336,513.0826,513.319,934.0
2024-04-15 12:20:00,521.12,521.13,519.9,519.9,800.0,513.3486,513.3584,512.1467,512.1467,800.0
2024-04-15 12:25:00,519.71,520.22,519.71,520.22,220.0,511.9596,512.462,511.9596,512.462,220.0
2024-04-15 12:30:00,519.71,519.71,518.39,518.39,1439.0,511.9596,511.9596,510.6593,510.6593,1439.0
2024-04-15 12:35:00,519.61,519.61,519.61,519.61,100.0,511.8611,511.8611,511.8611,511.8611,100.0
2024-04-15 12:40:00,520.02,520.39,519.57,519.78,719.0,512.265,512.6294,511.8217,512.0285,719.0
2024-04-15 12:45:00,519.73,519.73,519.73,519.73,133.0,511.9793,511.9793,511.9793,511.9793,133.0
2024-04-15 12:50:00,520.01,520.02,519.07,519.33,1187.0,512.2551,512.265,511.3291,511.5852,1187.0
2024-04-15 12:55:00,518.84,518.84,518.84,518.84,205.0,511.1026,511.1026,511.1026,511.1026,205.0
2024-04-15 13:00:00,518.72,519.16,518.69,519.15,300.0,510.9843,511.4178,510.9548,511.4079,300.0
2024-04-15 13:05:00,519.61,519.61,519.42,519.42,333.0,511.8611,511.8611,511.6739,511.6739,333.0
2024-04-15 13:10:00,518.83,518.83,517.77,518.51,3050.0,511.0927,511.0927,510.0485,510.7775,3050.0
2024-04-15 13:15:00,517.19,517.6,517.19,517.6,200.0,509.4772,509.881,509.4772,509.881,200.0
2024-04-15 13:20:00,516.56,516.56,516.49,516.49,300.0,508.8566,508.8566,508.7876,508.7876,300.0
2024-04-15 13:25:00,515.65,515.84,515.14,515.84,377.0,507.9601,508.1473,507.4577,508.1473,377.0
2024-04-15 13:30:00,515.0,515.0,514.16,514.33,1454.0,507.3198,507.3198,506.4923,506.6598,1454.0
2024-04-15 13:35:00,514.99,514.99,512.72,512.72,1300.0,507.31,507.31,505.0738,505.0738,1300.0
2024-04-15 13:40:00,513.05,514.44,513.05,513.58,1633.0,505.3989,506.7682,505.3989,505.921,1633.0
2024-04-15 13:45:00,514.08,514.27,513.81,513.81,623.0,506.4135,506.6007,506.1476,506.1476,623.0
2024-04-15 13:50:00,513.73,513.75,512.98,513.28,2559.0,506.0688,506.0885,505.3299,505.6255,2559.0
2024-04-15 13:55:00,513.85,514.93,513.61,514.67,3420.0,506.187,507.2509,505.9505,506.9947,3420.0
2024-04-15 14:00:00,514.22,514.6,513.32,514.21,4557.0,506.5515,506.9258,505.6649,506.5416,4557.0
2024-04-15 14:05:00,514.25,514.28,513.58,513.58,800.0,506.581,506.6106,505.921,505.921,800.0
2024-04-15 14:10:00,513.33,513.97,513.08,513.39,3199.0,505.6747,506.3052,505.4285,505.7338,3199.0
2024-04-15 14:15:00,513.15,513.6,513.15,513.43,3114.0,505.4974,505.9407,505.4974,505.7732,3114.0
2024-04-15 14:20:00,513.15,513.47,512.53,512.82,2206.0,505.4974,505.8126,504.8867,505.1723,2206.0
2024-04-15 14:25:00,512.78,513.57,512.62,512.77,3833.0,505.1329,505.9111,504.9753,505.1231,3833.0
2024-04-15 14:30:00,512.23,513.77,512.23,513.21,3180.0,504.5911,506.1082,504.5911,505.5565,3180.0
2024-04-15 14:35:00,513.21,514.04,513.21,513.26,2906.0,505.5565,506.3741,505.5565,505.6058,2906.0
2024-04-15 14:40:00,513.16,513.79,513.06,513.2,5226.0,505.5073,506.1279,505.4088,505.5467,5226.0
2024-04-15 14:45:00,513.0,513.26,512.78,512.88,1134.0,505.3496,505.6058,505.1329,505.2314,1134.0
2024-04-15 14:50:00,512.25,512.28,511.66,511.67,1200.0,504.6108,504.6404,504.0296,504.0395,1200.0
2024-04-15 14:55:00,511.71,512.87,511.71,512.42,1900.0,504.0789,505.2216,504.0789,504.7783,1900.0
2024-04-15 15:00:00,512.31,512.4,511.31,511.31,500.0,504.6699,504.7586,503.6848,503.6848,500.0
2024-04-15 15:05:00,511.47,511.9,510.76,511.42,1402.0,503.8425,504.2661,503.1431,503.7932,1402.0
2024-04-15 15:10:00,511.54,512.19,511.54,512.19,1300.0,503.9114,504.5517,503.9114,504.5517,1300.0
2024-04-15 15:15:00,512.01,512.52,511.18,511.18,2247.0,504.3744,504.8768,503.5568,503.5568,2247.0
2024-04-15 15:20:00,511.42,513.33,511.42,512.88,2531.0,503.7932,505.6747,503.7932,505.2314,2531.0
2024-04-15 15:25:00,512.75,512.89,512.35,512.51,1913.0,505.1034,505.2413,504.7093,504.867,1913.0
2024-04-15 15:30:00,512.52,513.6,512.52,513.2,1000.0,504.8768,505.9407,504.8768,505.5467,1000.0
2024-04-15 15:35:00,513.22,513.65,512.99,513.24,3272.0,505.5664,505.99,505.3398,505.5861,3272.0
2024-04-15 15:40:00,512.96,513.16,512.1,512.16,3631.0,505.3102,505.5073,504.4631,504.5222,3631.0
2024-04-15 15:45:00,511.83,512.64,511.43,512.64,8151.0,504.1971,504.995,503.8031,504.995,8151.0
2024-04-15 15:50:00,512.72,513.25,512.51,513.0,7382.0,505.0738,505.5959,504.867,505.3496,7382.0
2024-04-15 15:55:00,512.9,514.07,512.76,513.0,26269.0,505.2511,506.4037,505.1132,505.3496,26269.0
2024-04-16 09:30:00,513.2,514.35,511.21,511.21,2772.0,505.5467,506.6795,503.5863,503.5863,2772.0
2024-04-16 09:35:00,514.0,514.0,514.0,514.0,116.0,506.3347,506.3347,506.3347,506.3347,116.0
2024-04-16 09:40:00,511.85,511.86,510.93,511.24,2032.0,504.2168,504.2266,503.3105,503.6159,2032.0
2024-04-16 09:45:00,511.65,512.3,511.14,511.14,1005.0,504.0198,504.6601,503.5174,503.5174,1005.0
2024-04-16 09:50:00,511.14,511.22,510.77,510.78,1000.0,503.5174,503.5962,503.1529,503.1628,1000.0
2024-04-16 09:55:00,510.23,512.23,510.23,511.88,3887.0,502.621,504.5911,502.621,504.2463,3887.0
2024-04-16 10:00:00,511.57,511.57,510.19,511.33,1673.0,503.941,503.941,502.5816,503.7046,1673.0
2024-04-16 10:05:00,510.61,511.24,510.6,510.72,1400.0,502.9953,503.6159,502.9854,503.1036,1400.0
2024-04-16 10:10:00,510.54,511.29,510.33,511.07,3000.0,502.9263,503.6651,502.7195,503.4484,3000.0
2024-04-16 10:15:00,511.54,512.2,511.53,512.2,537.0,503.9114,504.5616,503.9016,504.5616,537.0
2024-04-16 10:20:00,512.18,512.2,511.48,511.48,1633.0,504.5419,504.5616,503.8523,503.8523,1633.0
2024-04-16 10:25:00,511.25,511.35,510.67,511.06,1181.0,503.6257,503.7243,503.0544,503.4386,1181.0
2024-04-16 10:30:00,510.78,510.8,510.2,510.34,2108.0,503.1628,503.1825,502.5914,502.7293,2108.0
2024-04-16 10:35:00,509.98,510.38,509.55,510.38,1500.0,502.3747,502.7687,501.9511,502.7687,1500.0
2024-04-16 10:40:00,510.61,510.89,509.89,510.89,2807.0,502.9953,503.2711,502.286,503.2711,2807.0
2024-04-16 10:45:00,510.78,510.81,509.86,510.62,1517.0,503.1628,503.1923,502.2565,503.0051,1517.0
2024-04-16 10:50:00,510.24,510.33,509.06,509.46,4752.0,502.6308,502.7195,501.4684,501.8624,4752.0
2024-04-16 10:55:00,509.48,509.62,509.43,509.44,600.0,501.8821,502.0201,501.8329,501.8427,600.0
2024-04-16 11:00:00,509.61,511.41,509.6,510.76,3521.0,502.0102,503.7834,502.0004,503.1431,3521.0
2024-04-16 11:05:00,510.56,510.83,510.24,510.27,1800.0,502.946,503.212,502.6308,502.6604,1800.0
2024-04-16 11:10:00,510.79,510.9,510.48,510.72,2982.0,503.1726,503.281,502.8672,503.1036,2982.0
2024-04-16 11:15:00,511.08,512.51,511.08,512.47,1894.0,503.4583,504.867,503.4583,504.8276,1894.0
2024-04-16 11:20:00,512.38,513.1,512.37,512.71,1322.0,504.7389,505.4482,504.729,505.064,1322.0
2024-04-16 11:25:00,512.68,512.68,511.94,511.95,1099.0,505.0344,505.0344,504.3055,504.3153,1099.0
2024-04-16 11:30:00,511.76,512.02,511.41,512.02,1911.0,504.1281,504.3843,503.7834,504.3843,1911.0
2024-04-16 11:35:00,512.17,512.6,512.16,512.6,400.0,504.532,504.9556,504.5222,504.9556,400.0
2024-04-16 11:40:00,512.11,513.09,511.74,512.98,1643.0,504.4729,505.4383,504.1084,505.3299,1643.0
2024-04-16 11:45:00,512.6,513.1,512.6,512.87,1548.0,504.9556,505.4482,504.9556,505.2216,1548.0
2024-04-16 11:50:00,513.12,513.83,512.78,513.45,2927.0,505.4679,506.1673,505.1329,505.7929,2927.0
2024-04-16 11:55:00,513.5,514.11,512.72,512.88,1700.0,505.8422,506.4431,505.0738,505.2314,1700.0
2024-04-16 12:00:00,512.32,512.79,512.04,512.1,1600.0,504.6798,505.1428,504.404,504.4631,1600.0
2024-04-16 12:05:00,512.38,512.65,512.37,512.65,1500.0,504.7389,505.0049,504.729,505.0049,1500.0
2024-04-16 12:10:00,512.81,513.1,512.74,512.78,845.0,505.1625,505.4482,505.0935,505.1329,845.0
2024-04-16 12:15:00,512.69,513.02,512.54,512.67,2820.0,505.0443,505.3693,504.8965,505.0246,2820.0
2024-04-16 12:20:00,513.05,513.07,512.72,512.72,2225.0,505.3989,505.4186,505.0738,505.0738,2225.0
2024-04-16 12:25:00,512.88,513.14,512.76,512.76,1625.0,505.2314,505.4876,505.1132,505.1132,1625.0
2024-04-16 12:30:00,512.74,512.74,512.43,512.43,630.0,505.0935,505.0935,504.7881,504.7881,630.0
2024-04-16 12:35:00,512.14,512.62,512.05,512.62,1400.0,504.5025,504.9753,504.4138,504.9753,1400.0
2024-04-16 12:40:00,512.31,512.51,512.01,512.01,543.0,504.6699,504.867,504.3744,504.3744,543.0
2024-04-16 12:45:00,512.24,512.5,512.23,512.33,800.0,504.601,504.8571,504.5911,504.6896,800.0
2024-04-16 12:50:00,512.53,513.18,512.38,512.67,1335.0,504.8867,505.527,504.7389,505.0246,1335.0
2024-04-16 12:55:00,512.21,512.59,511.92,511.93,745.0,504.5714,504.9458,504.2858,504.2956,745.0
2024-04-16 13:00:00,511.83,511.89,511.42,511.42,800.0,504.1971,504.2562,503.7932,503.7932,800.0
2024-04-16 13:05:00,511.18,511.69,510.68,511.69,2762.0,503.5568,504.0592,503.0642,504.0592,2762.0
2024-04-16 13:10:00,511.68,512.41,511.37,512.41,700.0,504.0493,504.7684,503.744,504.7684,700.0
2024-04-16 13:15:00,511.98,512.24,511.98,512.24,500.0,504.3449,504.601,504.3449,504.601,500.0
2024-04-16 13:20:00,512.28,512.49,511.84,512.49,535.0,504.6404,504.8473,504.2069,504.8473,535.0
2024-04-16 13:25:00,512.17,512.39,511.3,511.3,914.0,504.532,504.7487,503.675,503.675,914.0
2024-04-16 13:30:00,511.41,511.41,508.96,510.16,2800.0,503.7834,503.7834,501.3699,502.552,2800.0
2024-04-16 13:35:00,510.68,512.14,510.67,511.56,1800.0,503.0642,504.5025,503.0544,503.9311,1800.0
2024-04-16 13:40:00,511.65,511.87,511.03,511.03,700.0,504.0198,504.2365,503.409,503.409,700.0
2024-04-16 13:45:00,511.74,511.79,510.53,510.76,1603.0,504.1084,504.1577,502.9165,503.1431,1603.0
2024-04-16 13:50:00,510.34,510.88,509.75,510.88,1226.0,502.7293,503.2613,502.1481,503.2613,1226.0
2024-04-16 13:55:00,511.28,511.87,511.2,511.48,900.0,503.6553,504.2365,503.5765,503.8523,900.0
2024-04-16 14:00:00,510.84,511.45,510.75,510.76,892.0,503.2219,503.8228,503.1332,503.1431,892.0
2024-04-16 14:05:00,511.4,513.42,511.4,513.24,1020.0,503.7735,505.7634,503.7735,505.5861,1020.0
2024-04-16 14:10:00,513.42,513.42,511.56,511.56,2013.0,505.7634,505.7634,503.9311,503.9311,2013.0
2024-04-16 14:15:00,511.01,511.01,509.9,509.9,700.0,503.3893,503.3893,502.2959,502.2959,700.0
2024-04-16 14:20:00,509.73,510.0,508.93,509.28,1772.0,502.1284,502.3944,501.3403,501.6851,1772.0
2024-04-16 14:25:00,509.28,509.68,508.67,508.81,1600.0,501.6851,502.0792,501.0842,501.2221,1600.0
2024-04-16 14:30:00,509.15,510.55,509.12,510.54,1403.0,501.5571,502.9362,501.5275,502.9263,1403.0
2024-04-16 14:35:00,510.48,510.48,509.89,510.11,1112.0,502.8672,502.8672,502.286,502.5027,1112.0
2024-04-16 14:40:00,510.2,510.63,510.1,510.3,900.0,502.5914,503.015,502.4929,502.6899,900.0
2024-04-16 14:45:00,510.17,510.26,510.17,510.26,200.0,502.5619,502.6505,502.5619,502.6505,200.0
2024-04-16 14:50:00,510.93,511.25,510.93,511.25,500.0,503.3105,503.6257,503.3105,503.6257,500.0
2024-04-16 14:55:00,510.92,511.64,510.92,511.17,2131.0,503.3007,504.0099,503.3007,503.5469,2131.0
2024-04-16 15:00:00,511.52,511.69,510.87,511.02,5160.0,503.8917,504.0592,503.2514,503.3992,5160.0
2024-04-16 15:05:00,510.94,510.94,510.87,510.88,1015.0,503.3204,503.3204,503.2514,503.2613,1015.0
2024-04-16 15:10:00,510.63,511.58,510.59,511.58,2748.0,503.015,503.9508,502.9756,503.9508,2748.0
2024-04-16 15:15:00,511.25,511.74,510.65,511.74,3665.0,503.6257,504.1084,503.0347,504.1084,3665.0
2024-04-16 15:20:00,511.77,512.45,511.6,512.42,1666.0,504.138,504.8078,503.9705,504.7783,1666.0
2024-04-16 15:25:00,512.18,513.28,512.18,512.9,1639.0,504.5419,505.6255,504.5419,505.2511,1639.0
2024-04-16 15:30:00,512.86,513.18,511.43,511.43,5385.0,505.2117,505.527,503.8031,503.8031,5385.0
2024-04-16 15:35:00,511.33,512.32,511.28,512.21,2600.0,503.7046,504.6798,503.6553,504.5714,2600.0
2024-04-16 15:40:00,512.03,512.74,511.92,512.61,4389.0,504.3941,505.0935,504.2858,504.9655,4389.0
2024-04-16 15:45:00,512.86,513.19,512.5,513.1,6219.0,505.2117,505.5368,504.8571,505.4482,6219.0
2024-04-16 15:50:00,512.84,513.48,512.78,513.29,9943.0,505.192,505.8225,505.1329,505.6353,9943.0
2024-04-16 15:55:00,513.11,513.28,511.76,513.28,29991.0,505.458,505.6255,504.1281,505.6255,29991.0
2024-04-17 09:30:00,517.57,517.57,514.87,514.87,3366.0,509.8515,509.8515,507.1918,507.1918,3366.0
2024-04-17 09:35:00,513.95,515.19,512.88,514.21,1300.0,506.2855,507.507,505.2314,506.5416,1300.0
2024-04-17 09:40:00,515.25,515.26,513.61,514.05,400.0,507.5661,507.5759,505.9505,506.384,400.0
2024-04-17 09:45:00,514.89,515.85,513.33,513.33,1300.0,507.2115,508.1571,505.6747,505.6747,1300.0
2024-04-17 09:50:00,513.08,515.7,513.07,515.7,3833.0,505.4285,508.0094,505.4186,508.0094,3833.0
2024-04-17 09:55:00,516.35,516.5,515.12,515.69,2254.0,508.6497,508.7975,507.438,507.9995,2254.0
2024-04-17 10:00:00,514.94,515.22,513.99,515.15,2098.0,507.2607,507.5365,506.3249,507.4676,2098.0
2024-04-17 10:05:00,515.05,517.05,515.05,517.05,424.0,507.3691,509.3392,507.3691,509.3392,424.0
2024-04-17 10:10:00,516.62,517.44,516.43,517.44,624.0,508.9157,509.7234,508.7285,509.7234,624.0
2024-04-17 10:15:00,516.44,517.32,516.24,517.32,1150.0,508.7383,509.6052,508.5413,509.6052,1150.0
2024-04-17 10:20:00,516.93,517.24,516.05,516.18,1609.0,509.221,509.5264,508.3542,508.4822,1609.0
2024-04-17 10:25:00,517.05,517.71,517.04,517.71,800.0,509.3392,509.9894,509.3294,509.9894,800.0
2024-04-17 10:30:00,517.7,518.03,517.3,518.03,1388.0,509.9796,510.3046,509.5855,510.3046,1388.0
2024-04-17 10:35:00,518.42,518.42,516.07,516.81,2100.0,510.6888,510.6888,508.3739,509.1028,2100.0
2024-04-17 10:40:00,516.8,516.8,516.03,516.03,400.0,509.093,509.093,508.3345,508.3345,400.0
2024-04-17 10:45:00,515.95,516.95,515.94,516.52,878.0,508.2557,509.2407,508.2458,508.8172,878.0
2024-04-17 10:50:00,516.35,516.35,514.0,514.73,1017.0,508.6497,508.6497,506.3347,507.0538,1017.0
2024-04-17 10:55:00,515.07,515.57,514.86,515.57,1165.0,507.3888,507.8813,507.1819,507.8813,1165.0
2024-04-17 11:00:00,516.18,516.53,516.03,516.5,599.0,508.4822,508.827,508.3345,508.7975,599.0
2024-04-17 11:05:00,515.61,515.62,515.01,515.57,1050.0,507.9207,507.9306,507.3297,507.8813,1050.0
2024-04-17 11:10:00,515.82,515.83,515.03,515.04,359.0,508.1276,508.1374,507.3494,507.3592,359.0
2024-04-17 11:15:00,515.31,515.61,515.31,515.44,1342.0,507.6252,507.9207,507.6252,507.7533,1342.0
2024-04-17 11:20:00,515.88,515.89,515.42,515.43,500.0,508.1867,508.1965,507.7336,507.7434,500.0
2024-04-17 11:25:00,515.84,516.45,515.84,515.92,1970.0,508.1473,508.7482,508.1473,508.2261,1970.0
2024-04-17 11:30:00,515.92,515.92,515.33,515.78,1984.0,508.2261,508.2261,507.6449,508.0882,1984.0
2024-04-17 11:35:00,515.78,515.78,515.78,515.78,0.0,508.0882,508.0882,508.0882,508.0882,0.0
2024-04-17 11:40:00,516.4,517.7,516.4,517.25,706.0,508.6989,509.9796,508.6989,509.5363,706.0
2024-04-17 11:45:00,517.3,517.3,516.24,516.24,1956.0,509.5855,509.5855,508.5413,508.5413,1956.0
2024-04-17 11:50:00,516.4,516.75,516.4,516.75,1066.0,508.6989,509.0437,508.6989,509.0437,1066.0
2024-04-17 11:55:00,517.03,517.04,517.02,517.02,800.0,509.3195,509.3294,509.3097,509.3097,800.0
2024-04-17 12:00:00,517.0,517.33,516.78,516.9,2012.0,509.29,509.6151,509.0733,509.1915,2012.0
2024-04-17 12:05:00,516.89,516.94,516.2,516.27,3800.0,509.1816,509.2309,508.5019,508.5709,3800.0
2024-04-17 12:10:00,517.12,517.71,517.12,517.71,400.0,509.4082,509.9894,509.4082,509.9894,400.0
2024-04-17 12:15:00,517.32,518.18,517.11,517.36,1600.0,509.6052,510.4524,509.3984,509.6446,1600.0
2024-04-17 12:20:00,517.39,517.98,517.07,517.42,2201.0,509.6742,510.2554,509.359,509.7037,2201.0
2024-04-17 12:25:00,517.88,518.23,517.35,517.76,1629.0,510.1569,510.5017,509.6348,510.0387,1629.0
2024-04-17 12:30:00,517.75,518.0,517.02,517.02,8960.0,510.0288,510.2751,509.3097,509.3097,8960.0
2024-04-17 12:35:00,517.18,517.5,516.74,517.5,1097.0,509.4673,509.7825,509.0339,509.7825,1097.0
2024-04-17 12:40:00,517.5,517.56,516.6,516.6,1191.0,509.7825,509.8416,508.896,508.896,1191.0
2024-04-17 12:45:00,516.25,517.17,516.2,517.17,772.0,508.5512,509.4575,508.5019,509.4575,772.0
2024-04-17 12:50:00,517.02,517.72,517.02,517.72,200.0,509.3097,509.9993,509.3097,509.9993,200.0
2024-04-17 12:55:00,517.5,517.75,516.86,516.87,400.0,509.7825,510.0288,509.1521,509.1619,400.0
2024-04-17 13:00:00,517.65,517.81,517.65,517.67,400.0,509.9303,510.0879,509.9303,509.95,400.0
2024-04-17 13:05:00,517.81,517.81,517.29,517.57,602.0,510.0879,510.0879,509.5757,509.8515,602.0
2024-04-17 13:10:00,517.71,517.71,517.13,517.6,900.0,509.9894,509.9894,509.4181,509.881,900.0
2024-04-17 13:15:00,517.22,517.6,517.2,517.47,7900.0,509.5067,509.881,509.487,509.753,7900.0
2024-04-17 13:20:00,517.5,517.53,516.98,516.98,500.0,509.7825,509.8121,509.2703,509.2703,500.0
2024-04-17 13:25:00,517.18,517.61,517.1,517.19,1198.0,509.4673,509.8909,509.3885,509.4772,1198.0
2024-04-17 13:30:00,517.38,517.74,517.03,517.73,2529.0,509.6643,510.019,509.3195,510.0091,2529.0
2024-04-17 13:35:00,517.47,517.57,517.47,517.57,300.0,509.753,509.8515,509.753,509.8515,300.0
2024-04-17 13:40:00,517.32,517.85,516.87,517.41,1273.0,509.6052,510.1273,509.1619,509.6939,1273.0
2024-04-17 13:45:00,517.5,517.5,516.82,516.82,2700.0,509.7825,509.7825,509.1127,509.1127,2700.0
2024-04-17 13:50:00,517.19,517.5,516.95,516.95,1129.0,509.4772,509.7825,509.2407,509.2407,1129.0
2024-04-17 13:55:00,516.99,517.34,516.66,517.21,2545.0,509.2801,509.6249,508.9551,509.4969,2545.0
2024-04-17 14:00:00,517.12,517.12,517.08,517.09,700.0,509.4082,509.4082,509.3688,509.3787,700.0
2024-04-17 14:05:00,517.04,517.04,517.04,517.04,100.0,509.3294,509.3294,509.3294,509.3294,100.0
2024-04-17 14:10:00,516.58,516.58,516.2,516.43,722.0,508.8763,508.8763,508.5019,508.7285,722.0
2024-04-17 14:15:00,516.24,516.24,515.9,516.09,600.0,508.5413,508.5413,508.2064,508.3936,600.0
2024-04-17 14:20:00,516.05,516.15,515.57,515.6,1100.0,508.3542,508.4527,507.8813,507.9109,1100.0
2024-04-17 14:25:00,515.57,516.65,515.51,515.51,1729.0,507.8813,508.9452,507.8222,507.8222,1729.0
2024-04-17 14:30:00,515.77,516.01,515.54,515.58,800.0,508.0783,508.3148,507.8518,507.8912,800.0
2024-04-17 14:35:00,515.56,515.85,514.69,515.26,4174.0,507.8715,508.1571,507.0144,507.5759,4174.0
2024-04-17 14:40:00,515.3,516.3,515.3,516.02,2106.0,507.6153,508.6004,507.6153,508.3246,2106.0
2024-04-17 14:45:00,516.19,516.19,515.23,515.23,1326.0,508.4921,508.4921,507.5464,507.5464,1326.0
2024-04-17 14:50:00,515.7,515.7,514.53,514.53,901.0,508.0094,508.0094,506.8568,506.8568,901.0
2024-04-17 14:55:00,514.13,514.57,513.77,514.21,702.0,506.4628,506.8962,506.1082,506.5416,702.0
2024-04-17 15:00:00,514.21,514.21,514.21,514.21,0.0,506.5416,506.5416,506.5416,506.5416,0.0
2024-04-17 15:05:00,514.11,514.11,513.72,513.72,347.0,506.4431,506.4431,506.0589,506.0589,347.0
2024-04-17 15:10:00,513.56,514.04,513.47,513.48,1325.0,505.9013,506.3741,505.8126,505.8225,1325.0
2024-04-17 15:15:00,514.03,514.85,514.03,514.69,1700.0,506.3643,507.1721,506.3643,507.0144,1700.0
2024-04-17 15:20:00,515.14,515.14,514.66,515.11,900.0,507.4577,507.4577,506.9849,507.4282,900.0
2024-04-17 15:25:00,515.02,515.26,514.74,514.74,625.0,507.3395,507.5759,507.0637,507.0637,625.0
2024-04-17 15:30:00,515.14,515.55,514.84,515.42,3105.0,507.4577,507.8616,507.1622,507.7336,3105.0
2024-04-17 15:35:00,515.11,515.11,514.4,514.6,3340.0,507.4282,507.4282,506.7288,506.9258,3340.0
2024-04-17 15:40:00,514.27,514.99,514.26,514.65,1872.0,506.6007,507.31,506.5909,506.975,1872.0
2024-04-17 15:45:00,514.49,514.65,513.96,514.14,7337.0,506.8174,506.975,506.2953,506.4726,7337.0
2024-04-17 15:50:00,514.09,514.21,513.38,513.43,11132.0,506.4234,506.5416,505.724,505.7732,11132.0
2024-04-17 15:55:00,513.76,513.76,511.47,511.56,44718.0,506.0983,506.0983,503.8425,503.9311,44718.0
2024-04-18 09:30:00,512.32,518.17,509.29,510.34,10640.0,504.6798,510.4425,501.695,502.7293,10640.0
2024-04-18 09:35:00,510.49,512.43,509.4,510.4,3098.0,502.8771,504.7881,501.8033,502.7884,3098.0
2024-04-18 09:40:00,510.62,510.62,510.61,510.62,100.0,503.0051,503.0051,502.9953,503.0051,100.0
2024-04-18 09:45:00,508.45,509.99,508.27,508.54,1000.0,500.8675,502.3845,500.6902,500.9562,1000.0
2024-04-18 09:50:00,509.35,510.8,507.79,507.86,8172.0,501.7541,503.1825,500.2173,500.2863,8172.0
2024-04-18 09:55:00,508.06,508.45,506.84,506.88,27098.0,500.4833,500.8675,499.2815,499.3209,27098.0
2024-04-18 10:00:00,506.66,507.37,504.44,504.45,6391.0,499.1042,499.8036,496.9173,496.9272,6391.0
2024-04-18 10:05:00,504.54,505.56,504.54,505.56,2314.0,497.0158,498.0206,497.0158,498.0206,2314.0
2024-04-18 10:10:00,505.43,505.76,504.42,504.95,3943.0,497.8925,498.2176,496.8976,497.4197,3943.0
2024-04-18 10:15:00,505.01,505.04,503.88,503.88,13392.0,497.4788,497.5084,496.3657,496.3657,13392.0
2024-04-18 10:20:00,504.0,506.71,503.93,504.29,99828.0,496.4839,499.1534,496.4149,496.7695,99828.0
2024-04-18 10:25:00,504.06,505.0,503.74,504.3,18691.0,496.543,497.469,496.2277,496.7794,18691.0
2024-04-18 10:30:00,504.25,508.57,504.0,506.6,247166.0,496.7301,500.9857,496.4839,499.0451,247166.0
2024-04-18 10:35:00,506.79,506.79,504.81,505.5,20937.0,499.2323,499.2323,497.2818,497.9615,20937.0
2024-04-18 10:40:00,505.56,507.48,505.0,505.85,34567.0,498.0206,499.912,497.469,498.3063,34567.0
2024-04-18 10:45:00,506.71,507.93,506.51,507.36,5460.0,499.1534,500.3553,498.9564,499.7938,5460.0
2024-04-18 10:50:00,507.67,507.68,505.31,505.69,6165.0,500.0991,500.109,497.7743,498.1487,6165.0
2024-04-18 10:55:00,506.04,506.47,505.37,506.05,6588.0,498.4934,498.917,497.8334,498.5033,6588.0
2024-04-18 11:00:00,506.05,506.97,505.51,505.76,4403.0,498.5033,499.4096,497.9713,498.2176,4403.0
2024-04-18 11:05:00,505.63,505.7,504.68,504.75,18076.0,498.0896,498.1585,497.1537,497.2227,18076.0
2024-04-18 11:10:00,504.99,506.0,504.96,506.0,44341.0,497.4591,498.454,497.4295,498.454,44341.0
2024-04-18 11:15:00,505.99,506.0,504.87,505.52,19648.0,498.4442,498.454,497.3409,497.9812,19648.0
2024-04-18 11:20:00,505.62,506.93,505.45,506.28,4703.0,498.0797,499.3702,497.9122,498.7299,4703.0
2024-04-18 11:25:00,506.28,506.28,504.98,505.01,3497.0,498.7299,498.7299,497.4492,497.4788,3497.0
2024-04-18 11:30:00,505.49,505.87,504.6,504.6,1865.0,497.9516,498.326,497.0749,497.0749,1865.0
2024-04-18 11:35:00,505.03,506.37,505.03,506.37,3428.0,497.4985,498.8185,497.4985,498.8185,3428.0
2024-04-18 11:40:00,506.01,506.02,505.41,506.02,600.0,498.4639,498.4737,497.8728,498.4737,600.0
2024-04-18 11:45:00,505.07,506.36,504.96,505.21,2907.0,497.5379,498.8087,497.4295,497.6758,2907.0
2024-04-18 11:50:00,505.28,506.1,504.46,504.91,4330.0,497.7448,498.5525,496.937,497.3803,4330.0
2024-04-18 11:55:00,504.87,504.87,503.94,504.47,6652.0,497.3409,497.3409,496.4248,496.9469,6652.0
2024-04-18 12:00:00,504.56,505.98,504.46,505.04,3947.0,497.0355,498.4343,496.937,497.5084,3947.0
2024-04-18 12:05:00,505.0,505.44,504.82,504.82,2070.0,497.469,497.9024,497.2916,497.2916,2070.0
2024-04-18 12:10:00,504.64,504.65,503.55,504.37,1800.0,497.1143,497.1242,496.0406,496.8483,1800.0
2024-04-18 12:15:00,504.08,504.62,504.08,504.34,1013.0,496.5627,497.0946,496.5627,496.8188,1013.0
2024-04-18 12:20:00,504.55,505.72,503.42,504.66,9860.0,497.0257,498.1782,495.9125,497.134,9860.0
2024-04-18 12:25:00,505.34,506.85,504.63,505.73,17119.0,497.8039,499.2914,497.1045,498.1881,17119.0
2024-04-18 12:30:00,506.5,506.83,503.49,503.49,5930.0,498.9466,499.2717,495.9815,495.9815,5930.0
2024-04-18 12:35:00,503.9,504.66,503.46,504.43,7099.0,496.3854,497.134,495.9519,496.9075,7099.0
2024-04-18 12:40:00,504.06,504.06,502.83,503.31,3660.0,496.543,496.543,495.3313,495.8042,3660.0
2024-04-18 12:45:00,502.98,502.98,501.38,501.87,4320.0,495.4791,495.4791,493.9029,494.3856,4320.0
2024-04-18 12:50:00,501.9,502.09,500.68,501.52,6164.0,494.4152,494.6023,493.2134,494.0408,6164.0
2024-04-18 12:55:00,501.43,503.22,501.42,502.49,2799.0,493.9522,495.7155,493.9423,494.9964,2799.0
2024-04-18 13:00:00,502.53,503.58,502.53,503.24,2500.0,495.0358,496.0701,495.0358,495.7352,2500.0
2024-04-18 13:05:00,503.42,504.34,503.33,504.04,2003.0,495.9125,496.8188,495.8239,496.5233,2003.0
2024-04-18 13:10:00,504.0,504.37,503.35,504.3,4102.0,496.4839,496.8483,495.8436,496.7794,4102.0
2024-04-18 13:15:00,503.73,503.89,502.26,502.27,800.0,496.2179,496.3755,494.7698,494.7797,800.0
2024-04-18 13:20:00,502.67,502.76,500.99,501.44,3943.0,495.1737,495.2624,493.5188,493.962,3943.0
2024-04-18 13:25:00,501.85,503.58,501.8,503.58,1649.0,494.3659,496.0701,494.3167,496.0701,1649.0
2024-04-18 13:30:00,503.23,503.5,502.7,503.24,3542.0,495.7253,495.9913,495.2033,495.7352,3542.0
2024-04-18 13:35:00,503.28,503.63,502.51,502.62,2861.0,495.7746,496.1194,495.0161,495.1244,2861.0
2024-04-18 13:40:00,502.55,502.56,499.77,500.8,8923.0,495.0555,495.0653,492.3169,493.3316,8923.0
2024-04-18 13:45:00,500.69,502.8,500.68,502.09,4438.0,493.2232,495.3018,493.2134,494.6023,4438.0
2024-04-18 13:50:00,502.04,502.35,500.67,500.77,9569.0,494.5531,494.8585,493.2035,493.302,9569.0
2024-04-18 13:55:00,500.8,502.97,500.79,502.97,8783.0,493.3316,495.4692,493.3217,495.4692,8783.0
2024-04-18 14:00:00,503.13,503.13,502.15,502.15,4830.0,495.6268,495.6268,494.6615,494.6615,4830.0
2024-04-18 14:05:00,502.0,503.18,501.72,502.57,3319.0,494.5137,495.6761,494.2379,495.0752,3319.0
2024-04-18 14:10:00,502.4,503.13,501.95,503.13,3246.0,494.9077,495.6268,494.4644,495.6268,3246.0
2024-04-18 14:15:00,503.14,503.88,502.49,503.56,2698.0,495.6367,496.3657,494.9964,496.0504,2698.0
2024-04-18 14:20:00,503.8,504.41,503.3,504.27,3043.0,496.2868,496.8877,495.7943,496.7498,3043.0
2024-04-18 14:25:00,504.08,504.81,504.08,504.48,13593.0,496.5627,497.2818,496.5627,496.9567,13593.0
2024-04-18 14:30:00,503.98,504.45,503.1,503.31,5534.0,496.4642,496.9272,495.5973,495.8042,5534.0
2024-04-18 14:35:00,503.65,504.79,503.39,504.79,1685.0,496.1391,497.2621,495.883,497.2621,1685.0
2024-04-18 14:40:00,504.57,505.58,504.03,505.56,3048.0,497.0454,498.0403,496.5134,498.0206,3048.0
2024-04-18 14:45:00,505.4,505.59,504.25,504.25,2692.0,497.863,498.0502,496.7301,496.7301,2692.0
2024-04-18 14:50:00,503.95,504.71,503.76,504.65,2595.0,496.4346,497.1833,496.2474,497.1242,2595.0
2024-04-18 14:55:00,504.57,504.91,504.5,504.86,5608.0,497.0454,497.3803,496.9764,497.331,5608.0
2024-04-18 15:00:00,504.73,504.99,503.88,503.89,5896.0,497.203,497.4591,496.3657,496.3755,5896.0
2024-04-18 15:05:00,504.04,504.47,503.88,503.89,1905.0,496.5233,496.9469,496.3657,496.3755,1905.0
2024-04-18 15:10:00,503.97,504.74,503.74,504.55,5651.0,496.4543,497.2128,496.2277,497.0257,5651.0
2024-04-18 15:15:00,504.64,504.71,503.93,504.1,2251.0,497.1143,497.1833,496.4149,496.5824,2251.0
2024-04-18 15:20:00,503.7,504.43,503.62,504.43,1908.0,496.1883,496.9075,496.1095,496.9075,1908.0
2024-04-18 15:25:00,504.29,504.77,504.0,504.1,5928.0,496.7695,497.2424,496.4839,496.5824,5928.0
2024-04-18 15:30:00,504.04,506.13,504.03,505.87,3576.0,496.5233,498.5821,496.5134,498.326,3576.0
2024-04-18 15:35:00,506.31,506.46,505.43,505.44,7252.0,498.7594,498.9072,497.8925,497.9024,7252.0
2024-04-18 15:40:00,505.42,505.52,505.09,505.28,6528.0,497.8827,497.9812,497.5576,497.7448,6528.0
2024-04-18 15:45:00,505.41,506.18,505.13,505.8,10111.0,497.8728,498.6314,497.597,498.257,10111.0
2024-04-18 15:50:00,505.81,506.15,504.34,504.63,25129.0,498.2669,498.6018,496.8188,497.1045,25129.0
2024-04-18 15:55:00,504.93,505.86,504.73,505.74,39117.0,497.4,498.3161,497.203,498.1979,39117.0
2024-04-19 09:30:00,508.03,508.03,504.74,504.74,17582.0,500.4538,500.4538,497.2128,497.2128,17582.0
2024-04-19 09:35:00,504.01,504.8,503.99,504.8,839.0,496.4937,497.2719,496.474,497.2719,839.0
2024-04-19 09:40:00,504.65,506.0,504.64,505.76,1100.0,497.1242,498.454,497.1143,498.2176,1100.0
2024-04-19 09:45:00,505.9,506.88,504.03,504.03,1667.0,498.3555,499.3209,496.5134,496.5134,1667.0
2024-04-19 09:50:00,504.69,507.72,504.69,507.09,2442.0,497.1636,500.1484,497.1636,499.5278,2442.0
2024-04-19 09:55:00,508.01,508.04,507.27,507.92,1519.0,500.4341,500.4636,499.7051,500.3454,1519.0
2024-04-19 10:00:00,507.51,508.31,506.69,506.81,1096.0,499.9415,500.7296,499.1337,499.252,1096.0
2024-04-19 10:05:00,506.0,506.35,505.68,506.0,937.0,498.454,498.7988,498.1388,498.454,937.0
2024-04-19 10:10:00,506.49,506.78,505.87,506.76,1786.0,498.9367,499.2224,498.326,499.2027,1786.0
2024-04-19 10:15:00,507.3,507.3,506.36,507.0,1100.0,499.7347,499.7347,498.8087,499.4391,1100.0
2024-04-19 10:20:00,506.95,506.95,505.71,506.95,409.0,499.3899,499.3899,498.1684,499.3899,409.0
2024-04-19 10:25:00,506.3,506.38,505.8,506.38,1134.0,498.7496,498.8284,498.257,498.8284,1134.0
2024-04-19 10:30:00,506.65,507.4,506.65,507.4,529.0,499.0943,499.8332,499.0943,499.8332,529.0
2024-04-19 10:35:00,507.5,507.5,506.41,506.68,1461.0,499.9317,499.9317,498.8579,499.1239,1461.0
2024-04-19 10:40:00,507.4,508.09,507.05,507.66,2000.0,499.8332,500.5129,499.4884,500.0893,2000.0
2024-04-19 10:45:00,507.08,507.68,506.84,506.84,1002.0,499.5179,500.109,499.2815,499.2815,1002.0
2024-04-19 10:50:00,506.93,507.38,506.93,507.28,1000.0,499.3702,499.8135,499.3702,499.7149,1000.0
2024-04-19 10:55:00,507.28,507.28,506.72,506.72,1200.0,499.7149,499.7149,499.1633,499.1633,1200.0
2024-04-19 11:00:00,506.59,506.76,505.56,505.56,1101.0,499.0352,499.2027,498.0206,498.0206,1101.0
2024-04-19 11:05:00,506.27,507.15,506.27,507.06,1580.0,498.72,499.5869,498.72,499.4982,1580.0
2024-04-19 11:10:00,507.06,507.3,506.75,507.11,1451.0,499.4982,499.7347,499.1929,499.5475,1451.0
2024-04-19 11:15:00,507.09,507.27,506.69,507.27,1100.0,499.5278,499.7051,499.1337,499.7051,1100.0
2024-04-19 11:20:00,507.29,507.3,507.29,507.3,200.0,499.7248,499.7347,499.7248,499.7347,200.0
2024-04-19 11:25:00,507.25,507.31,506.84,507.19,2577.0,499.6854,499.7445,499.2815,499.6263,2577.0
2024-04-19 11:30:00,507.28,507.31,506.75,507.08,1100.0,499.7149,499.7445,499.1929,499.5179,1100.0
2024-04-19 11:35:00,506.73,507.98,506.73,507.86,800.0,499.1732,500.4045,499.1732,500.2863,800.0
2024-04-19 11:40:00,507.87,507.87,507.03,507.03,900.0,500.2962,500.2962,499.4687,499.4687,900.0
2024-04-19 11:45:00,507.17,507.65,507.17,507.54,3488.0,499.6066,500.0794,499.6066,499.9711,3488.0
2024-04-19 11:50:00,508.09,508.09,507.33,507.64,1200.0,500.5129,500.5129,499.7642,500.0696,1200.0
2024-04-19 11:55:00,507.28,507.43,506.93,507.43,1100.0,499.7149,499.8627,499.3702,499.8627,1100.0
2024-04-19 12:00:00,507.69,507.97,507.54,507.97,300.0,500.1188,500.3947,499.9711,500.3947,300.0
2024-04-19 12:05:00,507.08,507.95,507.08,507.42,700.0,499.5179,500.375,499.5179,499.8529,700.0
2024-04-19 12:10:00,507.36,507.37,506.21,506.21,1601.0,499.7938,499.8036,498.6609,498.6609,1601.0
2024-04-19 12:15:00,506.09,506.36,506.09,506.36,300.0,498.5427,498.8087,498.5427,498.8087,300.0
2024-04-19 12:20:00,505.9,505.92,505.28,505.33,1865.0,498.3555,498.3752,497.7448,497.794,1865.0
2024-04-19 12:25:00,506.14,506.26,505.31,505.31,2226.0,498.5919,498.7102,497.7743,497.7743,2226.0
2024-04-19 12:30:00,505.31,505.52,505.31,505.52,300.0,497.7743,497.9812,497.7743,497.9812,300.0
2024-04-19 12:35:00,505.16,505.16,504.69,505.02,1721.0,497.6266,497.6266,497.1636,497.4887,1721.0
2024-04-19 12:40:00,504.91,506.13,504.91,505.87,4321.0,497.3803,498.5821,497.3803,498.326,4321.0
2024-04-19 12:45:00,506.27,506.67,505.59,506.1,800.0,498.72,499.114,498.0502,498.5525,800.0
2024-04-19 12:50:00,506.19,506.82,506.0,506.35,2000.0,498.6412,499.2618,498.454,498.7988,2000.0
2024-04-19 12:55:00,506.33,507.0,506.33,507.0,997.0,498.7791,499.4391,498.7791,499.4391,997.0
2024-04-19 13:00:00,507.35,507.36,506.9,507.31,600.0,499.7839,499.7938,499.3406,499.7445,600.0
2024-04-19 13:05:00,506.93,506.93,506.92,506.93,100.0,499.3702,499.3702,499.3603,499.3702,100.0
2024-04-19 13:10:00,506.93,506.93,506.93,506.93,0.0,499.3702,499.3702,499.3702,499.3702,0.0
2024-04-19 13:15:00,506.59,507.28,506.59,506.96,1781.0,499.0352,499.7149,499.0352,499.3997,1781.0
2024-04-19 13:20:00,507.15,507.3,507.14,507.29,700.0,499.5869,499.7347,499.577,499.7248,700.0
2024-04-19 13:25:00,507.64,507.64,506.97,507.48,1900.0,500.0696,500.0696,499.4096,499.912,1900.0
2024-04-19 13:30:00,507.59,507.65,506.84,507.01,2600.0,500.0203,500.0794,499.2815,499.449,2600.0
2024-04-19 13:35:00,507.36,507.74,507.29,507.74,1000.0,499.7938,500.1681,499.7248,500.1681,1000.0
2024-04-19 13:40:00,507.81,507.91,507.39,507.51,1300.0,500.237,500.3356,499.8233,499.9415,1300.0
2024-04-19 13:45:00,507.85,508.05,507.27,507.27,1777.0,500.2764,500.4735,499.7051,499.7051,1777.0
2024-04-19 13:50:00,507.89,508.36,507.89,508.11,3200.0,500.3159,500.7788,500.3159,500.5326,3200.0
2024-04-19 13:55:00,508.47,508.47,507.55,507.95,3159.0,500.8872,500.8872,499.9809,500.375,3159.0
2024-04-19 14:00:00,508.06,508.06,506.49,506.5,2131.0,500.4833,500.4833,498.9367,498.9466,2131.0
2024-04-19 14:05:00,506.38,508.3,506.38,507.73,4057.0,498.8284,500.7197,498.8284,500.1582,4057.0
2024-04-19 14:10:00,507.99,508.11,507.03,507.03,2647.0,500.4144,500.5326,499.4687,499.4687,2647.0
2024-04-19 14:15:00,506.99,507.1,506.84,507.04,500.0,499.4293,499.5376,499.2815,499.4785,500.0
2024-04-19 14:20:00,506.76,507.58,506.76,507.58,1334.0,499.2027,500.0105,499.2027,500.0105,1334.0
2024-04-19 14:25:00,507.58,508.04,506.99,507.19,4789.0,500.0105,500.4636,499.4293,499.6263,4789.0
2024-04-19 14:30:00,507.14,507.14,506.37,506.54,1528.0,499.577,499.577,498.8185,498.986,1528.0
2024-04-19 14:35:00,506.56,506.95,506.11,506.68,3450.0,499.0057,499.3899,498.5624,499.1239,3450.0
2024-04-19 14:40:00,506.35,506.64,506.03,506.64,2601.0,498.7988,499.0845,498.4836,499.0845,2601.0
2024-04-19 14:45:00,506.33,506.4,505.95,506.27,2258.0,498.7791,498.8481,498.4048,498.72,2258.0
2024-04-19 14:50:00,506.33,506.33,505.3,505.3,2551.0,498.7791,498.7791,497.7645,497.7645,2551.0
2024-04-19 14:55:00,506.4,507.25,506.15,507.22,1969.0,498.8481,499.6854,498.6018,499.6558,1969.0
2024-04-19 15:00:00,506.78,507.23,505.89,506.71,1800.0,499.2224,499.6657,498.3457,499.1534,1800.0
2024-04-19 15:05:00,506.12,506.49,505.69,506.49,5122.0,498.5722,498.9367,498.1487,498.9367,5122.0
2024-04-19 15:10:00,506.32,506.73,505.89,506.5,600.0,498.7693,499.1732,498.3457,498.9466,600.0
2024-04-19 15:15:00,506.04,506.34,506.02,506.33,1221.0,498.4934,498.789,498.4737,498.7791,1221.0
2024-04-19 15:20:00,506.35,506.77,505.99,506.49,3741.0,498.7988,499.2126,498.4442,498.9367,3741.0
2024-04-19 15:25:00,506.53,507.38,506.53,506.81,5789.0,498.9761,499.8135,498.9761,499.252,5789.0
2024-04-19 15:30:00,506.67,507.34,506.67,507.01,2901.0,499.114,499.7741,499.114,499.449,2901.0
2024-04-19 15:35:00,507.03,507.81,506.53,507.54,4875.0,499.4687,500.237,498.9761,499.9711,4875.0
2024-04-19 15:40:00,507.63,507.96,506.86,507.71,6310.0,500.0597,500.3848,499.3012,500.1385,6310.0
2024-04-19 15:45:00,507.39,508.06,507.1,507.8,6331.0,499.8233,500.4833,499.5376,500.2272,6331.0
2024-04-19 15:50:00,507.45,509.01,507.39,508.75,9503.0,499.8824,501.4191,499.8233,501.163,9503.0
2024-04-19 15:55:00,508.82,510.22,508.54,510.0,31104.0,501.232,502.6111,500.9562,502.3944,31104.0
2024-04-22 09:30:00,514.28,514.28,512.24,512.24,5467.0,506.6106,506.6106,504.601,504.601,5467.0
2024-04-22 09:35:00,513.56,513.56,513.25,513.25,300.0,505.9013,505.9013,505.5959,505.5959,300.0
2024-04-22 09:40:00,513.65,514.56,511.75,514.05,2522.0,505.99,506.8864,504.1183,506.384,2522.0
2024-04-22 09:45:00,514.37,514.37,512.49,512.5,1100.0,506.6992,506.6992,504.8473,504.8571,1100.0
2024-04-22 09:50:00,512.5,513.21,512.49,513.11,1265.0,504.8571,505.5565,504.8473,505.458,1265.0
2024-04-22 09:55:00,513.4,514.34,513.24,514.34,2469.0,505.7437,506.6697,505.5861,506.6697,2469.0
2024-04-22 10:00:00,514.19,514.74,512.88,513.69,5332.0,506.5219,507.0637,505.2314,506.0294,5332.0
2024-04-22 10:05:00,513.69,514.04,513.29,513.93,800.0,506.0294,506.3741,505.6353,506.2658,800.0
2024-04-22 10:10:00,514.12,514.2,512.89,513.01,2251.0,506.4529,506.5318,505.2413,505.3595,2251.0
2024-04-22 10:15:00,512.83,513.5,512.44,512.48,3625.0,505.1822,505.8422,504.798,504.8374,3625.0
2024-04-22 10:20:00,512.31,513.26,511.97,512.72,7687.0,504.6699,505.6058,504.335,505.0738,7687.0
2024-04-22 10:25:00,513.09,514.13,512.42,512.68,4646.0,505.4383,506.4628,504.7783,505.0344,4646.0
2024-04-22 10:30:00,512.72,512.96,511.98,512.96,3375.0,505.0738,505.3102,504.3449,505.3102,3375.0
2024-04-22 10:35:00,512.96,513.96,512.96,513.28,3364.0,505.3102,506.2953,505.3102,505.6255,3364.0
2024-04-22 10:40:00,513.51,513.86,512.68,512.75,4365.0,505.852,506.1968,505.0344,505.1034,4365.0
2024-04-22 10:45:00,513.02,513.93,512.56,512.65,3918.0,505.3693,506.2658,504.9162,505.0049,3918.0
2024-04-22 10:50:00,512.45,512.45,511.13,511.59,2844.0,504.8078,504.8078,503.5075,503.9607,2844.0
2024-04-22 10:55:00,511.41,512.27,511.02,512.27,3954.0,503.7834,504.6305,503.3992,504.6305,3954.0
2024-04-22 11:00:00,511.86,512.51,511.85,512.07,2976.0,504.2266,504.867,504.2168,504.4335,2976.0
2024-04-22 11:05:00,511.9,512.38,511.45,511.76,3983.0,504.2661,504.7389,503.8228,504.1281,3983.0
2024-04-22 11:10:00,511.73,511.73,510.91,511.17,3225.0,504.0986,504.0986,503.2908,503.5469,3225.0
2024-04-22 11:15:00,510.94,511.88,510.39,511.5,10202.0,503.3204,504.2463,502.7786,503.872,10202.0
2024-04-22 11:20:00,511.64,511.97,511.54,511.54,2038.0,504.0099,504.335,503.9114,503.9114,2038.0
2024-04-22 11:25:00,511.97,512.64,511.31,512.64,2900.0,504.335,504.995,503.6848,504.995,2900.0
2024-04-22 11:30:00,512.42,513.01,512.04,512.05,4329.0,504.7783,505.3595,504.404,504.4138,4329.0
2024-04-22 11:35:00,512.52,513.24,512.33,512.52,2293.0,504.8768,505.5861,504.6896,504.8768,2293.0
2024-04-22 11:40:00,512.87,512.9,512.01,512.5,3844.0,505.2216,505.2511,504.3744,504.8571,3844.0
2024-04-22 11:45:00,512.53,513.02,512.38,513.01,1052.0,504.8867,505.3693,504.7389,505.3595,1052.0
2024-04-22 11:50:00,513.03,513.91,512.67,513.91,2501.0,505.3792,506.2461,505.0246,506.2461,2501.0
2024-04-22 11:55:00,513.93,513.93,513.14,513.52,2422.0,506.2658,506.2658,505.4876,505.8619,2422.0
2024-04-22 12:00:00,513.73,514.44,513.48,514.44,1100.0,506.0688,506.7682,505.8225,506.7682,1100.0
2024-04-22 12:05:00,514.23,514.23,513.28,513.61,3459.0,506.5613,506.5613,505.6255,505.9505,3459.0
2024-04-22 12:10:00,513.75,515.02,513.75,515.02,1940.0,506.0885,507.3395,506.0885,507.3395,1940.0
2024-04-22 12:15:00,515.25,515.35,514.76,514.81,2530.0,507.5661,507.6646,507.0834,507.1327,2530.0
2024-04-22 12:20:00,514.81,515.27,514.45,515.08,2493.0,507.1327,507.5858,506.778,507.3986,2493.0
2024-04-22 12:25:00,514.77,514.87,514.4,514.6,1611.0,507.0933,507.1918,506.7288,506.9258,1611.0
2024-04-22 12:30:00,514.72,515.11,514.58,515.05,1343.0,507.044,507.4282,506.9061,507.3691,1343.0
2024-04-22 12:35:00,515.03,515.54,514.83,515.39,2780.0,507.3494,507.8518,507.1524,507.704,2780.0
2024-04-22 12:40:00,515.07,515.45,514.6,515.44,9734.0,507.3888,507.7631,506.9258,507.7533,9734.0
2024-04-22 12:45:00,515.1,515.88,514.98,515.35,2836.0,507.4183,508.1867,507.3001,507.6646,2836.0
2024-04-22 12:50:00,515.32,516.13,515.31,516.13,8861.0,507.635,508.433,507.6252,508.433,8861.0
2024-04-22 12:55:00,515.97,516.57,515.83,516.38,4277.0,508.2754,508.8664,508.1374,508.6792,4277.0
2024-04-22 13:00:00,516.04,516.49,515.91,516.49,3635.0,508.3443,508.7876,508.2162,508.7876,3635.0
2024-04-22 13:05:00,516.47,516.54,514.93,515.23,5063.0,508.7679,508.8369,507.2509,507.5464,5063.0
2024-04-22 13:10:00,515.47,515.69,515.14,515.69,1562.0,507.7828,507.9995,507.4577,507.9995,1562.0
2024-04-22 13:15:00,515.55,516.32,515.55,516.01,1000.0,507.8616,508.6201,507.8616,508.3148,1000.0
2024-04-22 13:20:00,516.01,516.2,515.45,515.98,4270.0,508.3148,508.5019,507.7631,508.2852,4270.0
2024-04-22 13:25:00,516.53,516.85,516.3,516.8,1647.0,508.827,509.1422,508.6004,509.093,1647.0
2024-04-22 13:30:00,517.0,517.0,516.26,516.26,1400.0,509.29,509.29,508.561,508.561,1400.0
2024-04-22 13:35:00,516.95,517.54,516.6,516.81,2057.0,509.2407,509.8219,508.896,509.1028,2057.0
2024-04-22 13:40:00,517.13,517.24,517.02,517.13,960.0,509.4181,509.5264,509.3097,509.4181,960.0
2024-04-22 13:45:00,517.28,518.27,517.28,518.26,1204.0,509.5658,510.5411,509.5658,510.5312,1204.0
2024-04-22 13:50:00,518.36,519.22,518.27,519.19,2617.0,510.6297,511.4769,510.5411,511.4473,2617.0
2024-04-22 13:55:00,519.59,519.6,518.52,519.1,4675.0,511.8414,511.8512,510.7873,511.3587,4675.0
2024-04-22 14:00:00,519.01,519.01,518.36,518.36,2150.0,511.27,511.27,510.6297,510.6297,2150.0
2024-04-22 14:05:00,518.92,519.34,518.82,519.34,908.0,511.1814,511.5951,511.0829,511.5951,908.0
2024-04-22 14:10:00,519.18,519.39,518.85,519.37,1143.0,511.4375,511.6444,511.1124,511.6247,1143.0
2024-04-22 14:15:00,519.62,519.99,519.24,519.63,1804.0,511.8709,512.2354,511.4966,511.8808,1804.0
2024-04-22 14:20:00,520.04,521.09,520.04,520.88,3013.0,512.2847,513.319,512.2847,513.1121,3013.0
2024-04-22 14:25:00,520.83,521.06,520.65,520.78,2308.0,513.0629,513.2894,512.8856,513.0136,2308.0
2024-04-22 14:30:00,521.06,521.67,520.89,521.48,9479.0,513.2894,513.8904,513.122,513.7032,9479.0
2024-04-22 14:35:00,521.4,522.13,521.34,521.46,8537.0,513.6244,514.3435,513.5653,513.6835,8537.0
2024-04-22 14:40:00,521.45,521.45,519.83,520.19,7239.0,513.6736,513.6736,512.0778,512.4324,7239.0
2024-04-22 14:45:00,520.6,520.6,519.12,520.27,10350.0,512.8363,512.8363,511.3784,512.5112,10350.0
2024-04-22 14:50:00,519.75,519.96,517.05,517.23,44956.0,511.999,512.2059,509.3392,509.5166,44956.0
2024-04-22 14:55:00,516.93,518.01,516.55,517.62,3759.0,509.221,510.2849,508.8467,509.9007,3759.0
2024-04-22 15:00:00,517.64,517.88,516.5,517.35,16572.0,509.9205,510.1569,508.7975,509.6348,16572.0
2024-04-22 15:05:00,517.14,517.14,516.23,516.35,32831.0,509.4279,509.4279,508.5315,508.6497,32831.0
2024-04-22 15:10:00,516.69,516.97,516.54,516.63,2154.0,508.9846,509.2604,508.8369,508.9255,2154.0
2024-04-22 15:15:00,516.35,516.6,515.55,515.57,8342.0,508.6497,508.896,507.8616,507.8813,8342.0
2024-04-22 15:20:00,515.4,515.81,515.16,515.2,1900.0,507.7139,508.1177,507.4774,507.5168,1900.0
2024-04-22 15:25:00,514.88,515.56,514.88,515.19,1947.0,507.2016,507.8715,507.2016,507.507,1947.0
2024-04-22 15:30:00,514.92,515.51,514.58,514.69,11990.0,507.241,507.8222,506.9061,507.0144,11990.0
2024-04-22 15:35:00,514.42,514.86,514.29,514.67,2678.0,506.7485,507.1819,506.6204,506.9947,2678.0
2024-04-22 15:40:00,514.69,515.56,514.56,514.57,7216.0,507.0144,507.8715,506.8864,506.8962,7216.0
2024-04-22 15:45:00,514.56,515.56,514.56,515.15,2353.0,506.8864,507.8715,506.8864,507.4676,2353.0
2024-04-22 15:50:00,514.96,515.44,514.38,515.17,47202.0,507.2804,507.7533,506.7091,507.4873,47202.0
2024-04-22 15:55:00,515.42,515.99,514.98,515.02,37814.0,507.7336,508.2951,507.3001,507.3395,37814.0
2024-04-23 09:30:00,479.0,482.07,470.01,480.49,61093.0,471.8567,474.8809,463.0008,473.3245,61093.0
2024-04-23 09:35:00,480.31,483.08,470.67,471.0,23751.0,473.1472,475.8758,463.6509,463.976,23751.0
2024-04-23 09:40:00,471.06,473.54,466.78,467.83,29768.0,464.0351,466.4781,459.8189,460.8533,29768.0
2024-04-23 09:45:00,467.0,468.65,463.48,464.58,18390.0,460.0356,461.661,456.5681,457.6517,18390.0
2024-04-23 09:50:00,464.58,465.52,460.8,461.0,26156.0,457.6517,458.5777,453.9281,454.1251,26156.0
2024-04-23 09:55:00,462.49,462.95,456.42,457.93,25036.0,455.5929,456.046,449.6134,451.1009,25036.0
2024-04-23 10:00:00,458.64,461.73,456.24,461.14,20224.0,451.8003,454.8442,449.4361,454.263,20224.0
2024-04-23 10:05:00,460.23,462.74,459.21,461.01,9055.0,453.3666,455.8392,452.3618,454.135,9055.0
2024-04-23 10:10:00,461.86,466.11,461.61,464.99,20882.0,454.9723,459.1589,454.726,458.0556,20882.0
2024-04-23 10:15:00,465.55,465.62,462.0,463.62,20794.0,458.6073,458.6762,455.1102,456.706,20794.0
2024-04-23 10:20:00,464.4,467.71,464.4,467.31,10666.0,457.4744,460.7351,457.4744,460.341,10666.0
2024-04-23 10:25:00,466.35,466.68,458.79,460.46,16972.0,459.3953,459.7204,451.9481,453.5932,16972.0
2024-04-23 10:30:00,460.46,460.66,453.1,454.5,29755.0,453.5932,453.7902,446.3429,447.7221,29755.0
2024-04-23 10:35:00,454.34,454.69,450.82,452.36,19933.0,447.5644,447.9092,444.0969,445.614,19933.0
2024-04-23 10:40:00,452.36,455.07,452.0,452.87,14477.0,445.614,448.2836,445.2593,446.1164,14477.0
2024-04-23 10:45:00,452.87,453.6,447.73,450.04,23878.0,446.1164,446.8355,441.053,443.3286,23878.0
2024-04-23 10:50:00,450.0,450.62,448.0,448.78,15085.0,443.2892,443.8999,441.319,442.0874,15085.0
2024-04-23 10:55:00,449.04,456.13,449.03,453.21,48969.0,442.3435,449.3277,442.3336,446.4513,48969.0
2024-04-23 11:00:00,452.16,453.2,450.5,451.4,29486.0,445.417,446.4414,443.7817,444.6683,29486.0
2024-04-23 11:05:00,451.4,451.4,448.01,449.83,16756.0,444.6683,444.6683,441.3288,443.1217,16756.0
2024-04-23 11:10:00,450.17,450.59,448.53,448.93,7071.0,443.4566,443.8704,441.8411,442.2351,7071.0
2024-04-23 11:15:00,448.74,450.37,447.99,449.35,14062.0,442.048,443.6536,441.3091,442.6489,14062.0
2024-04-23 11:20:00,449.41,452.07,448.6,448.83,60443.0,442.708,445.3283,441.91,442.1366,60443.0
2024-04-23 11:25:00,448.22,449.12,447.02,447.03,10369.0,441.5357,442.4223,440.3536,440.3635,10369.0
2024-04-23 11:30:00,447.6,447.91,442.57,443.92,28056.0,440.925,441.2303,435.97,437.2998,28056.0
2024-04-23 11:35:00,444.16,445.95,444.16,445.89,12091.0,437.5363,439.2996,437.5363,439.2405,12091.0
2024-04-23 11:40:00,445.8,449.71,445.69,448.04,9192.0,439.1518,443.0035,439.0434,441.3584,9192.0
2024-04-23 11:45:00,447.5,447.51,445.72,446.71,8932.0,440.8264,440.8363,439.073,440.0482,8932.0
2024-04-23 11:50:00,446.76,447.07,445.71,445.96,10994.0,440.0975,440.4029,439.0631,439.3094,10994.0
2024-04-23 11:55:00,445.51,446.17,444.33,444.33,6103.0,438.8661,439.5163,437.7037,437.7037,6103.0
2024-04-23 12:00:00,444.15,445.01,443.0,444.0,13015.0,437.5264,438.3736,436.3936,437.3786,13015.0
2024-04-23 12:05:00,443.44,446.3,443.25,446.3,14068.0,436.827,439.6443,436.6398,439.6443,14068.0
2024-04-23 12:10:00,446.19,446.5,445.29,445.5,7268.0,439.536,439.8414,438.6494,438.8563,7268.0
2024-04-23 12:15:00,445.48,446.27,445.47,445.87,16443.0,438.8366,439.6148,438.8267,439.2208,16443.0
2024-04-23 12:20:00,445.94,446.5,445.73,446.18,27270.0,439.2897,439.8414,439.0828,439.5261,27270.0
2024-04-23 12:25:00,446.07,446.26,445.01,446.0,11534.0,439.4178,439.6049,438.3736,439.3488,11534.0
2024-04-23 12:30:00,445.95,446.67,444.98,445.39,30738.0,439.2996,440.0088,438.344,438.7479,30738.0
2024-04-23 12:35:00,445.42,445.46,444.29,444.94,17109.0,438.7775,438.8169,437.6643,438.3046,17109.0
2024-04-23 12:40:00,444.45,444.69,442.57,443.04,17327.0,437.8219,438.0584,435.97,436.433,17327.0
2024-04-23 12:45:00,443.0,444.46,443.0,443.9,10221.0,436.3936,437.8318,436.3936,437.2801,10221.0
2024-04-23 12:50:00,443.83,444.23,443.5,443.63,14869.0,437.2112,437.6052,436.8861,437.0142,14869.0
2024-04-23 12:55:00,443.44,444.08,443.15,443.43,5754.0,436.827,437.4574,436.5413,436.8171,5754.0
2024-04-23 13:00:00,443.45,444.05,443.45,443.96,17901.0,436.8368,437.4279,436.8368,437.3392,17901.0
2024-04-23 13:05:00,443.89,444.02,443.69,443.87,22926.0,437.2703,437.3983,437.0733,437.2506,22926.0
2024-04-23 13:10:00,443.68,444.05,442.74,443.21,13755.0,437.0634,437.4279,436.1374,436.6004,13755.0
2024-04-23 13:15:00,442.96,444.0,442.81,443.87,9982.0,436.3542,437.3786,436.2064,437.2506,9982.0
2024-04-23 13:20:00,443.49,443.69,442.96,443.1,18724.0,436.8762,437.0733,436.3542,436.4921,18724.0
2024-04-23 13:25:00,442.97,442.97,440.79,442.09,17445.0,436.364,436.364,434.2165,435.4971,17445.0
2024-04-23 13:30:00,442.09,443.99,442.02,443.22,15898.0,435.4971,437.3688,435.4282,436.6103,15898.0
2024-04-23 13:35:00,443.2,443.2,442.24,442.4,8166.0,436.5906,436.5906,435.6449,435.8025,8166.0
2024-04-23 13:40:00,442.27,443.03,442.01,443.01,17692.0,435.6744,436.4231,435.4183,436.4034,17692.0
2024-04-23 13:45:00,443.0,443.05,441.91,441.91,180525.0,436.3936,436.4428,435.3198,435.3198,180525.0
2024-04-23 13:50:00,442.22,443.04,442.18,442.99,55856.0,435.6252,436.433,435.5858,436.3837,55856.0
2024-04-23 13:55:00,442.99,443.04,442.7,443.0,16974.0,436.3837,436.433,436.098,436.3936,16974.0
2024-04-23 14:00:00,442.94,443.04,441.0,441.45,18749.0,436.3344,436.433,434.4234,434.8667,18749.0
2024-04-23 14:05:00,441.47,441.5,439.95,440.5,55085.0,434.8864,434.9159,433.389,433.9308,55085.0
2024-04-23 14:10:00,440.52,443.67,440.4,443.67,198114.0,433.9505,437.0536,433.8323,437.0536,198114.0
2024-04-23 14:15:00,443.32,443.32,440.36,441.95,32056.0,436.7088,436.7088,433.7929,435.3592,32056.0
2024-04-23 14:20:00,442.4,443.23,442.0,442.81,8997.0,435.8025,436.6201,435.4085,436.2064,8997.0
2024-04-23 14:25:00,442.86,445.85,442.83,443.9,41404.0,436.2556,439.2011,436.2261,437.2801,41404.0
2024-04-23 14:30:00,443.87,443.87,441.95,442.65,9738.0,437.2506,437.2506,435.3592,436.0488,9738.0
2024-04-23 14:35:00,442.33,443.05,441.8,442.31,41799.0,435.7335,436.4428,435.2115,435.7138,41799.0
2024-04-23 14:40:00,442.31,443.05,441.72,442.01,19643.0,435.7138,436.4428,435.1326,435.4183,19643.0
2024-04-23 14:45:00,441.83,442.36,440.16,442.25,27177.0,435.241,435.7631,433.5959,435.6547,27177.0
2024-04-23 14:50:00,442.11,442.53,441.53,441.53,7648.0,435.5168,435.9306,434.9455,434.9455,7648.0
2024-04-23 14:55:00,441.75,442.02,440.4,441.72,18424.0,435.1622,435.4282,433.8323,435.1326,18424.0
2024-04-23 15:00:00,441.76,442.26,441.59,441.86,14621.0,435.172,435.6646,435.0046,435.2706,14621.0
2024-04-23 15:05:00,441.72,442.0,440.83,441.98,11255.0,435.1326,435.4085,434.2559,435.3888,11255.0
2024-04-23 15:10:00,441.91,442.24,441.49,441.79,10238.0,435.3198,435.6449,434.9061,435.2016,10238.0
2024-04-23 15:15:00,441.72,444.95,441.72,444.8,30690.0,435.1326,438.3145,435.1326,438.1667,30690.0
2024-04-23 15:20:00,444.8,446.95,443.42,444.91,56130.0,438.1667,440.2846,436.8073,438.2751,56130.0
2024-04-23 15:25:00,445.0,445.13,444.15,444.38,54238.0,438.3637,438.4918,437.5264,437.753,54238.0
2024-04-23 15:30:00,444.15,444.37,442.95,443.81,19610.0,437.5264,437.7431,436.3443,437.1915,19610.0
2024-04-23 15:35:00,443.81,444.49,443.77,444.04,15666.0,437.1915,437.8613,437.1521,437.418,15666.0
2024-04-23 15:40:00,444.25,446.69,444.25,446.69,48510.0,437.6249,440.0285,437.6249,440.0285,48510.0
2024-04-23 15:45:00,446.42,446.79,444.68,446.79,63101.0,439.7626,440.127,438.0485,440.127,63101.0
2024-04-23 15:50:00,447.0,449.71,446.41,447.67,91350.0,440.3339,443.0035,439.7527,440.9939,91350.0
2024-04-23 15:55:00,447.87,448.2,444.8,446.23,165657.0,441.1909,441.516,438.1667,439.5754,165657.0
2024-04-24 09:30:00,452.5,459.17,450.38,450.72,85571.0,445.7519,452.3224,443.6635,443.9984,85571.0
2024-04-24 09:35:00,451.43,453.28,449.0,451.75,25047.0,444.6978,446.5202,442.3041,445.0131,25047.0
2024-04-24 09:40:00,452.58,454.0,449.7,452.12,84661.0,445.8307,447.2295,442.9936,445.3775,84661.0
2024-04-24 09:45:00,452.81,456.48,451.51,456.48,22349.0,446.0573,449.6725,444.7766,449.6725,22349.0
2024-04-24 09:50:00,456.99,459.75,456.99,459.3,18488.0,450.1749,452.8938,450.1749,452.4505,18488.0
2024-04-24 09:55:00,459.05,459.25,455.92,455.97,15167.0,452.2042,452.4012,449.1209,449.1701,15167.0
2024-04-24 10:00:00,455.97,459.31,455.96,458.87,17429.0,449.1701,452.4603,449.1603,452.0269,17429.0
2024-04-24 10:05:00,458.93,460.62,457.52,457.56,21292.0,452.086,453.7508,450.697,450.7364,21292.0
2024-04-24 10:10:00,457.46,458.17,457.03,457.83,11905.0,450.6379,451.3373,450.2143,451.0024,11905.0
2024-04-24 10:15:00,458.32,459.88,458.07,459.61,15204.0,451.4851,453.0218,451.2388,452.7559,15204.0
2024-04-24 10:20:00,459.51,463.0,459.42,460.27,29128.0,452.6573,456.0953,452.5687,453.406,29128.0
2024-04-24 10:25:00,460.27,461.47,460.0,460.67,12682.0,453.406,454.5881,453.14,453.8,12682.0
2024-04-24 10:30:00,460.96,462.57,460.29,462.56,12729.0,454.0857,455.6717,453.4257,455.6619,12729.0
2024-04-24 10:35:00,461.71,462.6,460.16,461.53,17161.0,454.8245,455.7013,453.2976,454.6472,17161.0
2024-04-24 10:40:00,461.45,462.92,460.9,461.71,26046.0,454.5684,456.0165,454.0266,454.8245,26046.0
2024-04-24 10:45:00,461.25,462.39,460.51,462.39,9540.0,454.3714,455.4944,453.6424,455.4944,9540.0
2024-04-24 10:50:00,462.89,465.0,462.43,464.93,17221.0,455.9869,458.0655,455.5338,457.9965,17221.0
2024-04-24 10:55:00,464.92,466.48,464.76,465.85,17233.0,457.9867,459.5234,457.829,458.9028,17233.0
2024-04-24 11:00:00,465.99,465.99,462.58,463.83,20804.0,459.0407,459.0407,455.6816,456.9129,20804.0
2024-04-24 11:05:00,463.71,465.0,463.43,464.67,20244.0,456.7947,458.0655,456.5189,457.7404,20244.0
2024-04-24 11:10:00,464.89,467.39,464.6,466.57,18259.0,457.9571,460.4198,457.6714,459.6121,18259.0
2024-04-24 11:15:00,466.91,467.75,466.39,466.72,8525.0,459.947,460.7745,459.4347,459.7598,8525.0
2024-04-24 11:20:00,466.72,467.22,465.17,466.14,16705.0,459.7598,460.2524,458.2329,459.1885,16705.0
2024-04-24 11:25:00,466.14,467.2,465.79,466.22,16768.0,459.1885,460.2327,458.8437,459.2673,16768.0
2024-04-24 11:30:00,466.22,467.34,465.79,467.27,9599.0,459.2673,460.3706,458.8437,460.3016,9599.0
2024-04-24 11:35:00,467.56,468.77,466.89,467.8,24276.0,460.5873,461.7792,459.9273,460.8237,24276.0
2024-04-24 11:40:00,467.75,468.98,467.54,468.93,11491.0,460.7745,461.9861,460.5676,461.9369,11491.0
2024-04-24 11:45:00,468.99,469.21,468.24,468.54,11677.0,461.996,462.2127,461.2572,461.5527,11677.0
2024-04-24 11:50:00,468.54,468.81,466.77,467.21,79244.0,461.5527,461.8187,459.8091,460.2425,79244.0
2024-04-24 11:55:00,466.91,466.91,464.25,466.4,26420.0,459.947,459.947,457.3267,459.4446,26420.0
2024-04-24 12:00:00,466.57,468.45,466.18,468.45,25746.0,459.6121,461.464,459.2279,461.464,25746.0
2024-04-24 12:05:00,468.31,469.38,467.81,468.54,6960.0,461.3261,462.3802,460.8336,461.5527,6960.0
2024-04-24 12:10:00,468.58,469.08,467.28,467.94,7125.0,461.5921,462.0846,460.3115,460.9616,7125.0
2024-04-24 12:15:00,468.59,469.48,468.41,468.61,4479.0,461.6019,462.4787,461.4246,461.6216,4479.0
2024-04-24 12:20:00,468.59,469.13,467.18,467.94,7195.0,461.6019,462.1339,460.213,460.9616,7195.0
2024-04-24 12:25:00,468.52,468.68,468.01,468.01,2271.0,461.533,461.6906,461.0306,461.0306,2271.0
2024-04-24 12:30:00,467.73,467.73,466.8,467.55,2263.0,460.7548,460.7548,459.8386,460.5774,2263.0
2024-04-24 12:35:00,467.55,468.53,467.45,468.53,1883.0,460.5774,461.5428,460.4789,461.5428,1883.0
2024-04-24 12:40:00,468.58,468.61,468.24,468.61,1064.0,461.5921,461.6216,461.2572,461.6216,1064.0
2024-04-24 12:45:00,468.64,468.86,467.74,468.65,2855.0,461.6512,461.8679,460.7646,461.661,2855.0
2024-04-24 12:50:00,468.7,469.67,468.7,469.67,3239.0,461.7103,462.6658,461.7103,462.6658,3239.0
2024-04-24 12:55:00,469.68,470.42,469.67,470.05,3100.0,462.6757,463.4046,462.6658,463.0402,3100.0
2024-04-24 13:00:00,470.21,470.56,470.06,470.31,2084.0,463.1978,463.5426,463.05,463.2963,2084.0
2024-04-24 13:05:00,471.0,471.01,469.4,469.4,2545.0,463.976,463.9858,462.3999,462.3999,2545.0
2024-04-24 13:10:00,470.05,470.35,468.22,468.55,8143.0,463.0402,463.3357,461.2374,461.5625,8143.0
2024-04-24 13:15:00,469.14,469.4,469.1,469.4,3500.0,462.1437,462.3999,462.1043,462.3999,3500.0
2024-04-24 13:20:00,469.4,471.03,469.2,470.55,5105.0,462.3999,464.0055,462.2028,463.5327,5105.0
2024-04-24 13:25:00,470.53,470.55,467.97,467.98,6597.0,463.513,463.5327,460.9912,461.001,6597.0
2024-04-24 13:30:00,468.85,468.85,467.64,467.88,8673.0,461.8581,461.8581,460.6661,460.9025,8673.0
2024-04-24 13:35:00,468.51,468.51,467.62,467.92,2431.0,461.5231,461.5231,460.6464,460.9419,2431.0
2024-04-24 13:40:00,468.33,468.58,467.6,467.97,3400.0,461.3458,461.5921,460.6267,460.9912,3400.0
2024-04-24 13:45:00,467.97,468.42,467.97,468.02,1369.0,460.9912,461.4345,460.9912,461.0404,1369.0
2024-04-24 13:50:00,468.6,469.16,468.31,469.15,2968.0,461.6118,462.1634,461.3261,462.1536,2968.0
2024-04-24 13:55:00,469.16,469.26,468.3,469.07,5073.0,462.1634,462.2619,461.3163,462.0748,5073.0
2024-04-24 14:00:00,468.77,469.13,468.57,468.57,1221.0,461.7792,462.1339,461.5822,461.5822,1221.0
2024-04-24 14:05:00,468.85,468.85,468.06,468.58,7210.0,461.8581,461.8581,461.0798,461.5921,7210.0
2024-04-24 14:10:00,468.47,468.61,467.68,467.73,7083.0,461.4837,461.6216,460.7055,460.7548,7083.0
2024-04-24 14:15:00,467.73,468.01,467.2,467.55,8962.0,460.7548,461.0306,460.2327,460.5774,8962.0
2024-04-24 14:20:00,467.54,468.09,467.51,468.09,5766.0,460.5676,461.1094,460.538,461.1094,5766.0
2024-04-24 14:25:00,468.12,469.08,468.12,468.9,7731.0,461.1389,462.0846,461.1389,461.9073,7731.0
2024-04-24 14:30:00,468.91,468.91,467.87,468.43,3917.0,461.9172,461.9172,460.8927,461.4443,3917.0
2024-04-24 14:35:00,468.66,468.68,468.13,468.25,3154.0,461.6709,461.6906,461.1488,461.267,3154.0
2024-04-24 14:40:00,468.34,469.11,468.31,468.63,3591.0,461.3557,462.1142,461.3261,461.6413,3591.0
2024-04-24 14:45:00,468.63,468.94,468.21,468.48,2607.0,461.6413,461.9467,461.2276,461.4936,2607.0
2024-04-24 14:50:00,468.3,468.71,468.25,468.71,6015.0,461.3163,461.7201,461.267,461.7201,6015.0
2024-04-24 14:55:00,468.61,468.78,468.46,468.78,2667.0,461.6216,461.7891,461.4739,461.7891,2667.0
2024-04-24 15:00:00,468.5,469.15,468.0,468.07,41320.0,461.5133,462.1536,461.0207,461.0897,41320.0
2024-04-24 15:05:00,468.19,468.26,466.21,467.0,32344.0,461.2079,461.2769,459.2574,460.0356,32344.0
2024-04-24 15:10:00,467.26,467.43,466.54,466.54,8356.0,460.2918,460.4592,459.5825,459.5825,8356.0
2024-04-24 15:15:00,466.17,466.38,465.47,466.21,5692.0,459.218,459.4249,458.5285,459.2574,5692.0
2024-04-24 15:20:00,466.38,467.01,466.01,467.01,6845.0,459.4249,460.0455,459.0604,460.0455,6845.0
2024-04-24 15:25:00,467.17,467.71,467.12,467.32,3603.0,460.2031,460.7351,460.1539,460.3509,3603.0
2024-04-24 15:30:00,467.21,467.35,466.87,467.05,3418.0,460.2425,460.3804,459.9076,460.0849,3418.0
2024-04-24 15:35:00,466.91,467.17,466.7,466.85,18008.0,459.947,460.2031,459.7401,459.8879,18008.0
2024-04-24 15:40:00,467.05,467.6,465.35,465.35,10607.0,460.0849,460.6267,458.4102,458.4102,10607.0
2024-04-24 15:45:00,465.13,465.13,463.98,464.84,18545.0,458.1935,458.1935,457.0607,457.9079,18545.0
2024-04-24 15:50:00,464.9,465.0,463.19,463.92,31839.0,457.967,458.0655,456.2825,457.0016,31839.0
2024-04-24 15:55:00,463.71,465.69,463.71,464.79,34238.0,456.7947,458.7452,456.7947,457.8586,34238.0
2024-04-25 09:30:00,466.88,474.32,465.01,465.73,30106.0,459.9174,467.2465,458.0753,458.7846,30106.0
2024-04-25 09:35:00,464.49,466.9,464.37,464.37,5540.0,457.5631,459.9371,457.4449,457.4449,5540.0
2024-04-25 09:40:00,464.09,466.94,464.0,465.02,9546.0,457.169,459.9765,457.0804,458.0852,9546.0
2024-04-25 09:45:00,465.08,465.08,464.0,464.12,13126.0,458.1443,458.1443,457.0804,457.1986,13126.0
2024-04-25 09:50:00,464.12,464.54,460.8,463.15,17347.0,457.1986,457.6123,453.9281,456.2431,17347.0
2024-04-25 09:55:00,463.05,464.63,463.05,463.88,5873.0,456.1445,457.701,456.1445,456.9622,5873.0
2024-04-25 10:00:00,464.11,464.45,462.55,462.93,49826.0,457.1887,457.5237,455.652,456.0263,49826.0
2024-04-25 10:05:00,462.81,464.9,462.79,464.56,17221.0,455.9081,457.967,455.8884,457.632,17221.0
2024-04-25 10:10:00,464.89,466.85,464.88,465.52,5447.0,457.9571,459.8879,457.9473,458.5777,5447.0
2024-04-25 10:15:00,464.98,466.64,464.7,466.13,6847.0,458.0458,459.681,457.7699,459.1786,6847.0
2024-04-25 10:20:00,466.36,466.36,465.16,466.07,2950.0,459.4052,459.4052,458.2231,459.1195,2950.0
2024-04-25 10:25:00,465.83,465.83,464.34,465.09,10447.0,458.8831,458.8831,457.4153,458.1541,10447.0
2024-04-25 10:30:00,464.81,465.95,464.77,464.84,8028.0,457.8783,459.0013,457.8389,457.9079,8028.0
2024-04-25 10:35:00,465.6,465.78,464.86,464.86,2200.0,458.6565,458.8338,457.9276,457.9276,2200.0
2024-04-25 10:40:00,465.28,465.28,462.02,463.2,8757.0,458.3413,458.3413,455.1299,456.2923,8757.0
2024-04-25 10:45:00,462.85,463.88,462.64,463.71,11553.0,455.9475,456.9622,455.7407,456.7947,11553.0
2024-04-25 10:50:00,463.77,464.99,462.71,462.81,7977.0,456.8538,458.0556,455.8096,455.9081,7977.0
2024-04-25 10:55:00,462.81,462.81,461.15,461.19,13340.0,455.9081,455.9081,454.2729,454.3123,13340.0
2024-04-25 11:00:00,461.34,462.57,461.14,462.06,18138.0,454.4601,455.6717,454.263,455.1693,18138.0
2024-04-25 11:05:00,461.6,462.21,459.63,459.89,7413.0,454.7162,455.3171,452.7756,453.0317,7413.0
2024-04-25 11:10:00,460.15,460.29,459.0,459.67,16061.0,453.2878,453.4257,452.1549,452.815,16061.0
2024-04-25 11:15:00,459.47,460.04,458.92,460.04,9717.0,452.6179,453.1794,452.0761,453.1794,9717.0
2024-04-25 11:20:00,459.67,461.65,459.67,461.29,8563.0,452.815,454.7654,452.815,454.4108,8563.0
2024-04-25 11:25:00,460.88,462.55,460.34,460.91,11309.0,454.0069,455.652,453.475,454.0365,11309.0
2024-04-25 11:30:00,460.3,460.86,460.25,460.84,3236.0,453.4356,453.9872,453.3863,453.9675,3236.0
2024-04-25 11:35:00,460.54,461.02,459.35,460.55,15496.0,453.672,454.1448,452.4997,453.6818,15496.0
2024-04-25 11:40:00,460.55,461.38,460.49,461.06,3294.0,453.6818,454.4995,453.6227,454.1842,3294.0
2024-04-25 11:45:00,460.85,461.3,460.62,461.04,2473.0,453.9774,454.4206,453.7508,454.1645,2473.0
2024-04-25 11:50:00,461.01,461.25,460.45,461.13,9728.0,454.135,454.3714,453.5833,454.2532,9728.0
2024-04-25 11:55:00,461.04,461.91,460.66,461.65,12543.0,454.1645,455.0216,453.7902,454.7654,12543.0
2024-04-25 12:00:00,461.53,462.22,461.15,462.19,7689.0,454.6472,455.3269,454.2729,455.2974,7689.0
2024-04-25 12:05:00,461.85,462.33,461.85,462.26,2084.0,454.9624,455.4353,454.9624,455.3663,2084.0
2024-04-25 12:10:00,462.1,462.1,460.93,461.18,19726.0,455.2087,455.2087,454.0562,454.3024,19726.0
2024-04-25 12:15:00,461.43,462.22,461.24,461.87,2115.0,454.5487,455.3269,454.3615,454.9821,2115.0
2024-04-25 12:20:00,462.12,462.71,462.12,462.15,1500.0,455.2284,455.8096,455.2284,455.258,1500.0
2024-04-25 12:25:00,462.15,463.22,462.15,462.66,13245.0,455.258,456.312,455.258,455.7604,13245.0
2024-04-25 12:30:00,462.65,462.66,462.07,462.26,1545.0,455.7505,455.7604,455.1792,455.3663,1545.0
2024-04-25 12:35:00,462.25,463.18,462.25,463.01,1900.0,455.3565,456.2726,455.3565,456.1051,1900.0
2024-04-25 12:40:00,463.66,464.39,463.66,464.02,1800.0,456.7455,457.4646,456.7455,457.1001,1800.0
2024-04-25 12:45:00,464.84,465.15,464.13,465.15,5814.0,457.9079,458.2132,457.2084,458.2132,5814.0
2024-04-25 12:50:00,465.36,466.28,465.16,465.65,7498.0,458.4201,459.3264,458.2231,458.7058,7498.0
2024-04-25 12:55:00,466.19,468.29,466.17,467.84,5590.0,459.2377,461.3064,459.218,460.8631,5590.0
2024-04-25 13:00:00,468.77,470.31,468.77,470.31,5376.0,461.7792,463.2963,461.7792,463.2963,5376.0
2024-04-25 13:05:00,470.32,470.39,468.92,469.08,6774.0,463.3061,463.3751,461.927,462.0846,6774.0
2024-04-25 13:10:00,469.08,469.42,468.51,468.84,11108.0,462.0846,462.4196,461.5231,461.8482,11108.0
2024-04-25 13:15:00,468.83,469.25,468.62,468.8,7090.0,461.8384,462.2521,461.6315,461.8088,7090.0
2024-04-25 13:20:00,468.8,469.11,468.27,468.52,14900.0,461.8088,462.1142,461.2867,461.533,14900.0
2024-04-25 13:25:00,468.37,468.77,466.59,467.63,3801.0,461.3852,461.7792,459.6318,460.6562,3801.0
2024-04-25 13:30:00,467.1,467.47,466.41,467.26,2197.0,460.1342,460.4986,459.4544,460.2918,2197.0
2024-04-25 13:35:00,467.69,468.15,466.69,467.62,2700.0,460.7154,461.1685,459.7303,460.6464,2700.0
2024-04-25 13:40:00,467.64,469.93,467.56,469.93,11513.0,460.6661,462.9219,460.5873,462.9219,11513.0
2024-04-25 13:45:00,469.99,470.5,469.72,470.5,5321.0,462.9811,463.4834,462.7151,463.4834,5321.0
2024-04-25 13:50:00,469.95,471.0,469.9,470.88,7035.0,462.9417,463.976,462.8924,463.8578,7035.0
2024-04-25 13:55:00,470.71,471.0,468.99,469.4,15755.0,463.6903,463.976,461.996,462.3999,15755.0
2024-04-25 14:00:00,469.4,469.77,469.1,469.4,7855.0,462.3999,462.7643,462.1043,462.3999,7855.0
2024-04-25 14:05:00,469.41,469.87,468.95,469.36,22090.0,462.4097,462.8628,461.9566,462.3604,22090.0
2024-04-25 14:10:00,469.53,470.51,469.33,470.0,5711.0,462.5279,463.4933,462.3309,462.9909,5711.0
2024-04-25 14:15:00,470.22,470.34,469.88,470.0,5214.0,463.2076,463.3258,462.8727,462.9909,5214.0
2024-04-25 14:20:00,470.37,470.81,469.9,469.9,13695.0,463.3554,463.7888,462.8924,462.8924,13695.0
2024-04-25 14:25:00,469.88,469.99,468.51,468.55,22537.0,462.8727,462.9811,461.5231,461.5625,22537.0
2024-04-25 14:30:00,468.62,469.0,467.85,468.51,9156.0,461.6315,462.0058,460.873,461.5231,9156.0
2024-04-25 14:35:00,468.23,468.9,467.91,468.58,3283.0,461.2473,461.9073,460.9321,461.5921,3283.0
2024-04-25 14:40:00,468.32,468.77,467.97,468.48,11825.0,461.336,461.7792,460.9912,461.4936,11825.0
2024-04-25 14:45:00,468.48,468.77,467.87,468.13,8913.0,461.4936,461.7792,460.8927,461.1488,8913.0
2024-04-25 14:50:00,468.25,469.48,468.0,468.31,13005.0,461.267,462.4787,461.0207,461.3261,13005.0
2024-04-25 14:55:00,468.77,468.89,468.08,468.14,6073.0,461.7792,461.8975,461.0995,461.1586,6073.0
2024-04-25 15:00:00,468.68,469.06,468.2,468.56,5692.0,461.6906,462.0649,461.2177,461.5724,5692.0
2024-04-25 15:05:00,468.54,468.9,468.29,468.55,6701.0,461.5527,461.9073,461.3064,461.5625,6701.0
2024-04-25 15:10:00,468.55,469.71,468.44,469.37,16203.0,461.5625,462.7052,461.4542,462.3703,16203.0
2024-04-25 15:15:00,468.65,469.11,468.27,468.44,6235.0,461.661,462.1142,461.2867,461.4542,6235.0
2024-04-25 15:20:00,468.66,469.27,468.64,468.75,8737.0,461.6709,462.2718,461.6512,461.7595,8737.0
2024-04-25 15:25:00,468.79,469.4,468.39,468.44,17548.0,461.7989,462.3999,461.4049,461.4542,17548.0
2024-04-25 15:30:00,468.43,468.68,468.11,468.16,20606.0,461.4443,461.6906,461.1291,461.1783,20606.0
2024-04-25 15:35:00,468.03,468.04,467.07,467.56,6379.0,461.0503,461.0601,460.1046,460.5873,6379.0
2024-04-25 15:40:00,467.31,467.43,466.68,466.75,11759.0,460.341,460.4592,459.7204,459.7894,11759.0
2024-04-25 15:45:00,466.87,466.87,466.19,466.25,14094.0,459.9076,459.9076,459.2377,459.2968,14094.0
2024-04-25 15:50:00,466.25,466.8,466.0,466.8,17402.0,459.2968,459.8386,459.0506,459.8386,17402.0
2024-04-25 15:55:00,466.8,466.87,463.96,464.46,69376.0,459.8386,459.9076,457.041,457.5335,69376.0
2024-04-26 09:30:00,465.23,468.35,463.16,464.25,12286.0,458.292,461.3655,456.2529,457.3267,12286.0
2024-04-26 09:35:00,464.0,469.11,464.0,468.31,5677.0,457.0804,462.1142,457.0804,461.3261,5677.0
2024-04-26 09:40:00,467.2,469.23,466.86,466.86,22754.0,460.2327,462.2324,459.8977,459.8977,22754.0
2024-04-26 09:45:00,466.75,468.45,466.0,466.33,2887.0,459.7894,461.464,459.0506,459.3756,2887.0
2024-04-26 09:50:00,466.99,467.61,466.14,467.0,5034.0,460.0258,460.6365,459.1885,460.0356,5034.0
2024-04-26 09:55:00,467.45,468.08,467.07,467.07,3822.0,460.4789,461.0995,460.1046,460.1046,3822.0
2024-04-26 10:00:00,467.88,468.3,467.36,468.3,1727.0,460.9025,461.3163,460.3903,461.3163,1727.0
2024-04-26 10:05:00,467.31,468.11,467.31,468.11,200.0,460.341,461.1291,460.341,461.1291,200.0
2024-04-26 10:10:00,467.95,468.24,467.33,467.36,972.0,460.9715,461.2572,460.3607,460.3903,972.0
2024-04-26 10:15:00,467.38,467.38,466.23,466.23,709.0,460.41,460.41,459.2771,459.2771,709.0
2024-04-26 10:20:00,466.83,468.87,466.38,468.87,5851.0,459.8682,461.8778,459.4249,461.8778,5851.0
2024-04-26 10:25:00,468.55,470.0,468.04,469.98,14956.0,461.5625,462.9909,461.0601,462.9712,14956.0
2024-04-26 10:30:00,470.19,471.51,469.31,470.37,8662.0,463.1781,464.4784,462.3112,463.3554,8662.0
2024-04-26 10:35:00,470.64,471.14,469.19,469.91,9423.0,463.6214,464.1139,462.193,462.9022,9423.0
2024-04-26 10:40:00,470.47,471.9,470.35,471.82,3215.0,463.4539,464.8626,463.3357,464.7838,3215.0
2024-04-26 10:45:00,472.0,473.52,471.2,473.49,5232.0,464.9611,466.4584,464.173,466.4289,5232.0
2024-04-26 10:50:00,474.42,474.45,473.82,474.2,3215.0,467.345,467.3745,466.7539,467.1283,3215.0
2024-04-26 10:55:00,474.22,474.72,471.73,472.15,22535.0,467.148,467.6405,464.6951,465.1088,22535.0
2024-04-26 11:00:00,472.46,473.94,472.15,473.94,7730.0,465.4142,466.8721,465.1088,466.8721,7730.0
2024-04-26 11:05:00,473.94,474.32,472.7,473.39,2742.0,466.8721,467.2465,465.6506,466.3303,2742.0
2024-04-26 11:10:00,473.52,474.28,473.07,474.03,4779.0,466.4584,467.2071,466.0151,466.9608,4779.0
2024-04-26 11:15:00,474.33,474.58,473.54,474.15,5314.0,467.2563,467.5026,466.4781,467.079,5314.0
2024-04-26 11:20:00,473.81,474.42,472.1,472.2,3129.0,466.7441,467.345,465.0596,465.1581,3129.0
2024-04-26 11:25:00,472.2,473.11,472.2,472.58,1400.0,465.1581,466.0545,465.1581,465.5324,1400.0
2024-04-26 11:30:00,472.55,472.55,472.23,472.23,300.0,465.5029,465.5029,465.1876,465.1876,300.0
2024-04-26 11:35:00,472.58,472.58,471.35,471.35,3962.0,465.5324,465.5324,464.3208,464.3208,3962.0
2024-04-26 11:40:00,471.25,472.93,470.88,472.93,7364.0,464.2223,465.8772,463.8578,465.8772,7364.0
2024-04-26 11:45:00,472.96,473.22,472.61,473.01,2473.0,465.9068,466.1629,465.562,465.956,2473.0
2024-04-26 11:50:00,473.02,473.55,473.01,473.54,4461.0,465.9659,466.488,465.956,466.4781,4461.0
2024-04-26 11:55:00,473.33,473.5,472.96,473.32,3909.0,466.2712,466.4387,465.9068,466.2614,3909.0
2024-04-26 12:00:00,473.05,473.4,472.98,473.23,1532.0,465.9954,466.3402,465.9265,466.1727,1532.0
2024-04-26 12:05:00,473.18,473.26,472.89,473.0,1306.0,466.1235,466.2023,465.8378,465.9462,1306.0
2024-04-26 12:10:00,473.23,473.56,473.17,473.56,500.0,466.1727,466.4978,466.1136,466.4978,500.0
2024-04-26 12:15:00,473.25,473.88,472.89,473.88,4059.0,466.1924,466.813,465.8378,466.813,4059.0
2024-04-26 12:20:00,473.51,473.67,473.24,473.42,900.0,466.4486,466.6062,466.1826,466.3599,900.0
2024-04-26 12:25:00,473.63,473.63,473.3,473.59,1002.0,466.5668,466.5668,466.2417,466.5274,1002.0
2024-04-26 12:30:00,473.66,473.77,473.58,473.63,800.0,466.5963,466.7047,466.5175,466.5668,800.0
2024-04-26 12:35:00,473.8,474.5,473.42,473.42,6376.0,466.7342,467.4238,466.3599,466.3599,6376.0
2024-04-26 12:40:00,474.0,474.51,473.83,474.51,3248.0,466.9313,467.4336,466.7638,467.4336,3248.0
2024-04-26 12:45:00,474.51,474.58,473.71,474.18,2600.0,467.4336,467.5026,466.6456,467.1086,2600.0
2024-04-26 12:50:00,474.06,474.37,474.04,474.05,600.0,466.9904,467.2957,466.9707,466.9805,600.0
2024-04-26 12:55:00,474.46,475.06,474.25,475.04,4158.0,467.3844,467.9754,467.1775,467.9557,4158.0
2024-04-26 13:00:00,475.21,475.32,474.99,475.25,1607.0,468.1232,468.2316,467.9065,468.1626,1607.0
2024-04-26 13:05:00,475.43,475.69,475.27,475.5,3237.0,468.3399,468.596,468.1823,468.4089,3237.0
2024-04-26 13:10:00,475.75,475.75,474.96,475.3,2500.0,468.6552,468.6552,467.8769,468.2119,2500.0
2024-04-26 13:15:00,475.34,475.5,474.64,475.25,4112.0,468.2513,468.4089,467.5617,468.1626,4112.0
2024-04-26 13:20:00,475.47,475.81,475.39,475.8,1744.0,468.3793,468.7143,468.3005,468.7044,1744.0
2024-04-26 13:25:00,475.92,475.92,475.31,475.7,2035.0,468.8226,468.8226,468.2217,468.6059,2035.0
2024-04-26 13:30:00,475.31,475.85,475.26,475.85,1512.0,468.2217,468.7537,468.1725,468.7537,1512.0
2024-04-26 13:35:00,475.84,476.72,475.74,476.55,3997.0,468.7438,469.6107,468.6453,469.4432,3997.0
2024-04-26 13:40:00,476.38,476.38,475.39,475.93,4884.0,469.2758,469.2758,468.3005,468.8325,4884.0
2024-04-26 13:45:00,476.01,476.53,475.96,476.46,2254.0,468.9113,469.4235,468.862,469.3546,2254.0
2024-04-26 13:50:00,476.28,476.28,475.89,476.04,2204.0,469.1773,469.1773,468.7931,468.9408,2204.0
2024-04-26 13:55:00,476.25,477.38,476.25,477.3,8141.0,469.1477,470.2608,469.1477,470.182,8141.0
2024-04-26 14:00:00,477.08,477.78,476.53,477.76,7892.0,469.9653,470.6549,469.4235,470.6352,7892.0
2024-04-26 14:05:00,477.94,477.95,476.97,477.22,3033.0,470.8125,470.8223,469.857,470.1032,3033.0
2024-04-26 14:10:00,477.1,477.48,477.09,477.25,1756.0,469.985,470.3594,469.9752,470.1328,1756.0
2024-04-26 14:15:00,477.24,477.52,476.7,476.72,3483.0,470.1229,470.3988,469.591,469.6107,3483.0
2024-04-26 14:20:00,476.95,477.04,476.65,476.9,1700.0,469.8373,469.9259,469.5417,469.788,1700.0
2024-04-26 14:25:00,476.92,477.28,476.91,477.05,2491.0,469.8077,470.1623,469.7979,469.9358,2491.0
2024-04-26 14:30:00,477.05,477.24,475.99,476.2,5952.0,469.9358,470.1229,468.8916,469.0984,5952.0
2024-04-26 14:35:00,476.49,476.96,476.17,476.4,5011.0,469.3841,469.8471,469.0689,469.2955,5011.0
2024-04-26 14:40:00,476.48,477.23,476.48,477.19,4088.0,469.3743,470.1131,469.3743,470.0737,4088.0
2024-04-26 14:45:00,477.19,477.72,477.0,477.72,4770.0,470.0737,470.5958,469.8865,470.5958,4770.0
2024-04-26 14:50:00,477.72,477.81,477.14,477.5,3634.0,470.5958,470.6844,470.0244,470.3791,3634.0
2024-04-26 14:55:00,477.48,477.91,477.29,477.91,2650.0,470.3594,470.7829,470.1722,470.7829,2650.0
2024-04-26 15:00:00,477.83,478.17,477.64,478.02,4199.0,470.7041,471.0391,470.517,470.8913,4199.0
2024-04-26 15:05:00,478.17,478.43,477.14,477.72,6491.0,471.0391,471.2952,470.0244,470.5958,6491.0
2024-04-26 15:10:00,478.01,478.2,477.63,477.96,1900.0,470.8815,471.0686,470.5071,470.8322,1900.0
2024-04-26 15:15:00,478.15,478.73,478.13,478.45,5409.0,471.0194,471.5907,470.9997,471.3149,5409.0
2024-04-26 15:20:00,478.5,478.5,477.85,478.17,2986.0,471.3641,471.3641,470.7238,471.0391,2986.0
2024-04-26 15:25:00,478.21,478.63,478.2,478.54,2009.0,471.0785,471.4922,471.0686,471.4035,2009.0
2024-04-26 15:30:00,478.58,478.69,478.32,478.55,5491.0,471.443,471.5513,471.1868,471.4134,5491.0
2024-04-26 15:35:00,478.32,478.39,477.56,477.86,7687.0,471.1868,471.2558,470.4382,470.7337,7687.0
2024-04-26 15:40:00,477.61,478.13,477.16,477.16,10206.0,470.4874,470.9997,470.0441,470.0441,10206.0
2024-04-26 15:45:00,477.16,479.33,477.15,479.09,13893.0,470.0441,472.1818,470.0343,471.9453,13893.0
2024-04-26 15:50:00,478.75,479.22,478.26,478.59,27953.0,471.6104,472.0734,471.1277,471.4528,27953.0
2024-04-26 15:55:00,478.61,478.86,477.41,477.41,69757.0,471.4725,471.7188,470.2904,470.2904,69757.0
2024-04-29 09:30:00,480.48,481.76,478.7,481.75,12348.0,473.3146,474.5755,471.5612,474.5657,12348.0
2024-04-29 09:35:00,481.36,481.36,478.55,479.44,1788.0,474.1815,474.1815,471.4134,472.2901,1788.0
2024-04-29 09:40:00,479.59,481.12,479.5,480.0,5896.0,472.4379,473.9451,472.3492,472.8418,5896.0
2024-04-29 09:45:00,480.22,481.34,479.87,481.25,2222.0,473.0585,474.1618,472.7137,474.0731,2222.0
2024-04-29 09:50:00,480.37,482.15,480.02,481.38,2223.0,473.2063,474.9597,472.8615,474.2012,2223.0
2024-04-29 09:55:00,481.2,482.18,480.37,480.84,4288.0,474.0239,474.9893,473.2063,473.6692,4288.0
2024-04-29 10:00:00,481.28,481.88,480.62,481.1,2803.0,474.1027,474.6937,473.4525,473.9254,2803.0
2024-04-29 10:05:00,481.37,481.72,480.51,481.19,23637.0,474.1913,474.5361,473.3442,474.014,23637.0
2024-04-29 10:10:00,481.46,481.46,479.95,481.17,2049.0,474.28,474.28,472.7925,473.9943,2049.0
2024-04-29 10:15:00,481.21,483.0,480.99,481.34,3660.0,474.0337,475.797,473.817,474.1618,3660.0
2024-04-29 10:20:00,482.16,483.0,482.16,482.56,2344.0,474.9696,475.797,474.9696,475.3636,2344.0
2024-04-29 10:25:00,482.43,482.68,481.39,481.54,2416.0,475.2355,475.4818,474.211,474.3588,2416.0
2024-04-29 10:30:00,481.54,482.26,481.54,481.76,1971.0,474.3588,475.0681,474.3588,474.5755,1971.0
2024-04-29 10:35:00,481.76,481.76,478.58,478.59,28344.0,474.5755,474.5755,471.443,471.4528,28344.0
2024-04-29 10:40:00,478.61,478.63,477.03,478.29,7663.0,471.4725,471.4922,469.9161,471.1573,7663.0
2024-04-29 10:45:00,478.5,478.51,477.86,477.9,7500.0,471.3641,471.374,470.7337,470.7731,7500.0
2024-04-29 10:50:00,477.82,478.24,477.59,478.24,4222.0,470.6943,471.108,470.4677,471.108,4222.0
2024-04-29 10:55:00,477.93,478.33,477.66,478.33,1520.0,470.8026,471.1967,470.5367,471.1967,1520.0
2024-04-29 11:00:00,478.34,478.85,478.24,478.67,2752.0,471.2065,471.7089,471.108,471.5316,2752.0
2024-04-29 11:05:00,478.44,478.65,477.55,478.35,3846.0,471.305,471.5119,470.4283,471.2164,3846.0
2024-04-29 11:10:00,478.35,478.35,476.62,476.97,16890.0,471.2164,471.2164,469.5122,469.857,16890.0
2024-04-29 11:15:00,476.53,476.94,476.01,476.01,15317.0,469.4235,469.8274,468.9113,468.9113,15317.0
2024-04-29 11:20:00,476.14,476.69,475.6,476.04,17039.0,469.0393,469.5811,468.5074,468.9408,17039.0
2024-04-29 11:25:00,476.04,476.1,473.32,473.34,8311.0,468.9408,468.9999,466.2614,466.2811,8311.0
2024-04-29 11:30:00,473.21,474.11,473.07,473.46,11267.0,466.153,467.0396,466.0151,466.3993,11267.0
2024-04-29 11:35:00,473.79,474.36,473.13,474.05,14270.0,466.7244,467.2859,466.0742,466.9805,14270.0
2024-04-29 11:40:00,474.07,476.03,474.07,475.37,9064.0,467.0002,468.931,467.0002,468.2808,9064.0
2024-04-29 11:45:00,475.3,475.53,474.83,474.83,7666.0,468.2119,468.4384,467.7489,467.7489,7666.0
2024-04-29 11:50:00,474.64,475.24,474.39,474.66,1867.0,467.5617,468.1528,467.3154,467.5814,1867.0
2024-04-29 11:55:00,475.34,477.14,475.25,476.88,3951.0,468.2513,470.0244,468.1626,469.7683,3951.0
2024-04-29 12:00:00,476.9,476.9,476.89,476.9,200.0,469.788,469.788,469.7782,469.788,200.0
2024-04-29 12:05:00,477.15,477.52,477.15,477.24,1756.0,470.0343,470.3988,470.0343,470.1229,1756.0
2024-04-29 12:10:00,477.22,477.93,476.9,477.93,4045.0,470.1032,470.8026,469.788,470.8026,4045.0
2024-04-29 12:15:00,477.94,478.77,477.94,478.21,944.0,470.8125,471.6301,470.8125,471.0785,944.0
2024-04-29 12:20:00,478.8,480.06,478.33,479.46,73300.0,471.6597,472.9009,471.1967,472.3098,73300.0
2024-04-29 12:25:00,480.26,480.33,479.58,479.9,4040.0,473.0979,473.1669,472.428,472.7433,4040.0
2024-04-29 12:30:00,479.14,480.31,479.04,480.25,6868.0,471.9946,473.1472,471.8961,473.088,6868.0
2024-04-29 12:35:00,479.95,479.95,478.56,479.13,11865.0,472.7925,472.7925,471.4232,471.9847,11865.0
2024-04-29 12:40:00,479.17,479.17,478.13,479.08,11303.0,472.0242,472.0242,470.9997,471.9355,11303.0
2024-04-29 12:45:00,478.5,478.5,478.07,478.35,16919.0,471.3641,471.3641,470.9406,471.2164,16919.0
2024-04-29 12:50:00,477.5,477.5,476.29,476.34,1105.0,470.3791,470.3791,469.1871,469.2364,1105.0
2024-04-29 12:55:00,477.28,477.93,476.96,476.96,2157.0,470.1623,470.8026,469.8471,469.8471,2157.0
2024-04-29 13:00:00,476.3,476.3,475.91,475.91,300.0,469.197,469.197,468.8128,468.8128,300.0
2024-04-29 13:05:00,475.89,476.04,475.38,476.03,2837.0,468.7931,468.9408,468.2907,468.931,2837.0
2024-04-29 13:10:00,475.78,476.25,475.43,476.03,2137.0,468.6847,469.1477,468.3399,468.931,2137.0
2024-04-29 13:15:00,476.1,476.1,474.7,474.7,6207.0,468.9999,468.9999,467.6208,467.6208,6207.0
2024-04-29 13:20:00,474.7,474.79,474.4,474.79,1536.0,467.6208,467.7095,467.3253,467.7095,1536.0
2024-04-29 13:25:00,474.29,475.42,474.14,475.42,3905.0,467.2169,468.3301,467.0692,468.3301,3905.0
2024-04-29 13:30:00,475.16,475.26,475.16,475.26,316.0,468.074,468.1725,468.074,468.1725,316.0
2024-04-29 13:35:00,475.18,475.18,474.85,474.98,1145.0,468.0937,468.0937,467.7686,467.8966,1145.0
2024-04-29 13:40:00,475.13,475.34,474.97,475.14,2829.0,468.0444,468.2513,467.8868,468.0543,2829.0
2024-04-29 13:45:00,475.0,475.32,474.92,474.93,1192.0,467.9163,468.2316,467.8375,467.8474,1192.0
2024-04-29 13:50:00,475.0,475.23,474.85,475.0,2828.0,467.9163,468.1429,467.7686,467.9163,2828.0
2024-04-29 13:55:00,475.1,475.1,474.59,474.87,4300.0,468.0148,468.0148,467.5125,467.7883,4300.0
2024-04-29 14:00:00,475.0,475.39,474.85,475.23,3528.0,467.9163,468.3005,467.7686,468.1429,3528.0
2024-04-29 14:05:00,475.01,475.46,474.86,474.86,2877.0,467.9262,468.3695,467.7784,467.7784,2877.0
2024-04-29 14:10:00,475.14,475.38,474.56,474.74,4629.0,468.0543,468.2907,467.4829,467.6602,4629.0
2024-04-29 14:15:00,474.85,475.94,474.66,475.94,4556.0,467.7686,468.8423,467.5814,468.8423,4556.0
2024-04-29 14:20:00,475.73,476.23,475.51,475.95,2810.0,468.6355,469.128,468.4187,468.8522,2810.0
2024-04-29 14:25:00,475.73,475.92,475.25,475.59,3659.0,468.6355,468.8226,468.1626,468.4975,3659.0
2024-04-29 14:30:00,475.19,475.19,474.46,475.02,1691.0,468.1035,468.1035,467.3844,467.936,1691.0
2024-04-29 14:35:00,474.89,474.89,474.33,474.61,2424.0,467.808,467.808,467.2563,467.5322,2424.0
2024-04-29 14:40:00,474.44,474.82,474.43,474.6,2515.0,467.3647,467.739,467.3548,467.5223,2515.0
2024-04-29 14:45:00,474.74,475.26,474.45,475.25,24921.0,467.6602,468.1725,467.3745,468.1626,24921.0
2024-04-29 14:50:00,475.29,475.46,474.36,475.16,6320.0,468.202,468.3695,467.2859,468.074,6320.0
2024-04-29 14:55:00,475.13,475.18,474.88,474.88,700.0,468.0444,468.0937,467.7981,467.7981,700.0
2024-04-29 15:00:00,474.42,474.42,472.54,472.81,5013.0,467.345,467.345,465.493,465.759,5013.0
2024-04-29 15:05:00,472.8,473.81,472.8,473.81,13134.0,465.7491,466.7441,465.7491,466.7441,13134.0
2024-04-29 15:10:00,473.76,475.19,473.59,475.04,4029.0,466.6948,468.1035,466.5274,467.9557,4029.0
2024-04-29 15:15:00,475.15,475.44,474.88,475.44,2930.0,468.0641,468.3498,467.7981,468.3498,2930.0
2024-04-29 15:20:00,475.6,475.9,475.01,475.25,3866.0,468.5074,468.8029,467.9262,468.1626,3866.0
2024-04-29 15:25:00,475.45,475.95,475.15,475.29,2806.0,468.3596,468.8522,468.0641,468.202,2806.0
2024-04-29 15:30:00,475.19,475.31,474.52,474.93,10579.0,468.1035,468.2217,467.4435,467.8474,10579.0
2024-04-29 15:35:00,474.45,474.9,474.16,474.88,3415.0,467.3745,467.8178,467.0889,467.7981,3415.0
2024-04-29 15:40:00,475.0,475.65,474.79,475.65,11037.0,467.9163,468.5566,467.7095,468.5566,11037.0
2024-04-29 15:45:00,475.73,476.07,475.48,476.0,15763.0,468.6355,468.9704,468.3892,468.9014,15763.0
2024-04-29 15:50:00,476.07,477.01,475.88,476.45,11122.0,468.9704,469.8964,468.7832,469.3447,11122.0
2024-04-29 15:55:00,476.92,477.03,475.84,477.03,28898.0,469.8077,469.9161,468.7438,469.9161,28898.0
2024-04-30 09:30:00,475.67,479.96,475.67,478.0,8834.0,468.5763,472.8024,468.5763,470.8716,8834.0
2024-04-30 09:35:00,478.0,479.03,476.52,477.29,2263.0,470.8716,471.8862,469.4137,470.1722,2263.0
2024-04-30 09:40:00,477.28,477.82,475.16,475.16,6081.0,470.1623,470.6943,468.074,468.074,6081.0
2024-04-30 09:45:00,475.17,476.78,474.75,476.73,2000.0,468.0838,469.6698,467.6701,469.6205,2000.0
2024-04-30 09:50:00,476.74,477.28,476.05,476.86,4156.0,469.6304,470.1623,468.9507,469.7486,4156.0
2024-04-30 09:55:00,476.88,478.19,476.02,478.19,5204.0,469.7683,471.0588,468.9211,471.0588,5204.0
2024-04-30 10:00:00,477.99,479.03,476.99,479.03,5535.0,470.8617,471.8862,469.8767,471.8862,5535.0
2024-04-30 10:05:00,478.03,478.75,478.0,478.0,1025.0,470.9012,471.6104,470.8716,470.8716,1025.0
2024-04-30 10:10:00,477.76,478.1,476.56,477.13,4313.0,470.6352,470.9701,469.4531,470.0146,4313.0
2024-04-30 10:15:00,477.38,477.8,476.91,477.18,2528.0,470.2608,470.6746,469.7979,470.0638,2528.0
2024-04-30 10:20:00,477.5,478.52,477.24,478.52,4620.0,470.3791,471.3838,470.1229,471.3838,4620.0
2024-04-30 10:25:00,478.56,479.14,478.22,478.38,2580.0,471.4232,471.9946,471.0883,471.2459,2580.0
2024-04-30 10:30:00,479.02,479.93,477.72,477.92,4125.0,471.8764,472.7728,470.5958,470.7928,4125.0
2024-04-30 10:35:00,477.92,479.19,477.69,478.39,2569.0,470.7928,472.0439,470.5662,471.2558,2569.0
2024-04-30 10:40:00,478.93,480.01,478.92,480.01,2750.0,471.7877,472.8516,471.7779,472.8516,2750.0
2024-04-30 10:45:00,480.0,481.39,480.0,481.12,4343.0,472.8418,474.211,472.8418,473.9451,4343.0
2024-04-30 10:50:00,480.92,482.16,480.52,481.07,9042.0,473.7481,474.9696,473.354,473.8958,9042.0
2024-04-30 10:55:00,480.83,481.09,480.33,481.03,4119.0,473.6594,473.9155,473.1669,473.8564,4119.0
2024-04-30 11:00:00,480.55,480.57,477.79,477.79,2873.0,473.3836,473.4033,470.6647,470.6647,2873.0
2024-04-30 11:05:00,478.08,478.85,477.75,478.4,11154.0,470.9504,471.7089,470.6253,471.2656,11154.0
2024-04-30 11:10:00,478.4,479.2,477.38,477.75,4745.0,471.2656,472.0537,470.2608,470.6253,4745.0
2024-04-30 11:15:00,477.44,478.1,476.93,477.63,8111.0,470.32,470.9701,469.8176,470.5071,8111.0
2024-04-30 11:20:00,476.91,478.01,476.9,477.59,5884.0,469.7979,470.8815,469.788,470.4677,5884.0
2024-04-30 11:25:00,477.8,477.8,475.72,475.72,7971.0,470.6746,470.6746,468.6256,468.6256,7971.0
2024-04-30 11:30:00,476.07,476.18,475.77,475.87,2104.0,468.9704,469.0787,468.6749,468.7734,2104.0
2024-04-30 11:35:00,475.76,475.76,474.28,474.96,1534.0,468.665,468.665,467.2071,467.8769,1534.0
2024-04-30 11:40:00,474.64,474.75,474.06,474.56,4338.0,467.5617,467.6701,466.9904,467.4829,4338.0
2024-04-30 11:45:00,474.55,475.96,474.54,475.0,6158.0,467.4731,468.862,467.4632,467.9163,6158.0
2024-04-30 11:50:00,475.13,475.13,473.26,474.11,4567.0,468.0444,468.0444,466.2023,467.0396,4567.0
2024-04-30 11:55:00,474.11,474.39,473.43,473.49,7527.0,467.0396,467.3154,466.3698,466.4289,7527.0
2024-04-30 12:00:00,473.21,473.54,473.06,473.23,2800.0,466.153,466.4781,466.0053,466.1727,2800.0
2024-04-30 12:05:00,472.66,472.71,471.43,472.0,4824.0,465.6112,465.6605,464.3996,464.9611,4824.0
2024-04-30 12:10:00,472.0,472.19,470.83,471.13,11189.0,464.9611,465.1482,463.8085,464.1041,11189.0
2024-04-30 12:15:00,471.14,471.3,470.85,471.18,2500.0,464.1139,464.2715,463.8282,464.1533,2500.0
2024-04-30 12:20:00,471.13,471.49,470.46,470.71,1900.0,464.1041,464.4587,463.444,463.6903,1900.0
2024-04-30 12:25:00,470.83,471.91,470.7,471.6,4616.0,463.8085,464.8724,463.6805,464.567,4616.0
2024-04-30 12:30:00,471.62,472.08,470.04,470.05,6854.0,464.5867,465.0399,463.0303,463.0402,6854.0
2024-04-30 12:35:00,470.0,470.27,469.28,469.28,2369.0,462.9909,463.2569,462.2816,462.2816,2369.0
2024-04-30 12:40:00,469.11,469.68,468.99,469.31,4354.0,462.1142,462.6757,461.996,462.3112,4354.0
2024-04-30 12:45:00,469.65,470.25,469.58,469.9,2000.0,462.6461,463.2372,462.5772,462.8924,2000.0
2024-04-30 12:50:00,470.4,471.13,469.95,470.3,7853.0,463.3849,464.1041,462.9417,463.2864,7853.0
2024-04-30 12:55:00,470.0,470.29,469.32,470.29,1582.0,462.9909,463.2766,462.321,463.2766,1582.0
2024-04-30 13:00:00,470.03,470.39,468.79,468.8,1425.0,463.0205,463.3751,461.7989,461.8088,1425.0
2024-04-30 13:05:00,468.98,469.84,468.85,469.79,3352.0,461.9861,462.8333,461.8581,462.784,3352.0
2024-04-30 13:10:00,469.21,470.27,468.67,468.75,2478.0,462.2127,463.2569,461.6807,461.7595,2478.0
2024-04-30 13:15:00,468.85,469.29,468.25,469.16,2520.0,461.8581,462.2915,461.267,462.1634,2520.0
2024-04-30 13:20:00,469.37,469.37,468.7,468.71,1895.0,462.3703,462.3703,461.7103,461.7201,1895.0
2024-04-30 13:25:00,468.56,468.57,467.85,467.99,1400.0,461.5724,461.5822,460.873,461.0109,1400.0
2024-04-30 13:30:00,467.81,468.0,467.7,467.8,1494.0,460.8336,461.0207,460.7252,460.8237,1494.0
2024-04-30 13:35:00,467.9,468.09,467.75,467.75,1492.0,460.9222,461.1094,460.7745,460.7745,1492.0
2024-04-30 13:40:00,467.73,468.08,467.39,468.01,2702.0,460.7548,461.0995,460.4198,461.0306,2702.0
2024-04-30 13:45:00,468.26,469.25,468.25,469.22,1601.0,461.2769,462.2521,461.267,462.2225,1601.0
2024-04-30 13:50:00,469.4,469.54,468.85,468.86,1025.0,462.3999,462.5378,461.8581,461.8679,1025.0
2024-04-30 13:55:00,469.06,469.06,468.71,468.93,1032.0,462.0649,462.0649,461.7201,461.9369,1032.0
2024-04-30 14:00:00,468.79,469.04,468.52,469.04,1358.0,461.7989,462.0452,461.533,462.0452,1358.0
2024-04-30 14:05:00,468.83,469.2,468.81,469.09,3669.0,461.8384,462.2028,461.8187,462.0945,3669.0
2024-04-30 14:10:00,469.0,469.2,468.34,468.66,2162.0,462.0058,462.2028,461.3557,461.6709,2162.0
2024-04-30 14:15:00,468.8,469.49,468.8,469.03,2525.0,461.8088,462.4885,461.8088,462.0354,2525.0
2024-04-30 14:20:00,469.11,469.67,469.11,469.39,2000.0,462.1142,462.6658,462.1142,462.39,2000.0
2024-04-30 14:25:00,469.45,469.45,468.23,468.23,5749.0,462.4491,462.4491,461.2473,461.2473,5749.0
2024-04-30 14:30:00,468.21,469.07,467.76,469.06,2985.0,461.2276,462.0748,460.7843,462.0649,2985.0
2024-04-30 14:35:00,468.84,468.84,468.17,468.61,852.0,461.8482,461.8482,461.1882,461.6216,852.0
2024-04-30 14:40:00,468.61,468.82,467.84,468.15,3217.0,461.6216,461.8285,460.8631,461.1685,3217.0
2024-04-30 14:45:00,467.84,468.69,467.84,468.44,3478.0,460.8631,461.7004,460.8631,461.4542,3478.0
2024-04-30 14:50:00,467.75,467.8,467.15,467.32,1784.0,460.7745,460.8237,460.1834,460.3509,1784.0
2024-04-30 14:55:00,467.01,468.03,467.01,468.01,6912.0,460.0455,461.0503,460.0455,461.0306,6912.0
2024-04-30 15:00:00,468.2,468.31,467.7,468.26,5459.0,461.2177,461.3261,460.7252,461.2769,5459.0
2024-04-30 15:05:00,468.17,468.32,467.3,467.69,4624.0,461.1882,461.336,460.3312,460.7154,4624.0
2024-04-30 15:10:00,467.92,467.92,467.2,467.4,2158.0,460.9419,460.9419,460.2327,460.4297,2158.0
2024-04-30 15:15:00,467.5,467.51,466.21,466.43,4507.0,460.5282,460.538,459.2574,459.4741,4507.0
2024-04-30 15:20:00,466.41,466.41,465.68,465.88,5827.0,459.4544,459.4544,458.7353,458.9323,5827.0
2024-04-30 15:25:00,465.73,467.12,465.73,467.02,8207.0,458.7846,460.1539,458.7846,460.0553,8207.0
2024-04-30 15:30:00,466.72,467.25,466.67,467.14,2706.0,459.7598,460.2819,459.7106,460.1736,2706.0
2024-04-30 15:35:00,467.11,467.11,466.12,466.35,3956.0,460.144,460.144,459.1688,459.3953,3956.0
2024-04-30 15:40:00,466.26,466.99,466.01,466.39,7144.0,459.3067,460.0258,459.0604,459.4347,7144.0
2024-04-30 15:45:00,466.38,466.65,466.0,466.61,7613.0,459.4249,459.6909,459.0506,459.6515,7613.0
2024-04-30 15:50:00,466.54,466.57,465.04,465.05,9687.0,459.5825,459.6121,458.1049,458.1147,9687.0
2024-04-30 15:55:00,465.28,465.95,464.82,465.78,56016.0,458.3413,459.0013,457.8882,458.8338,56016.0
2024-05-01 09:30:00,465.54,468.4,463.35,468.4,11964.0,458.5974,461.4148,456.4401,461.4148,11964.0
2024-05-01 09:35:00,466.9,468.66,465.1,465.1,11382.0,459.9371,461.6709,458.164,458.164,11382.0
2024-05-01 09:40:00,466.05,468.29,465.56,467.31,28123.0,459.0998,461.3064,458.6171,460.341,28123.0
2024-05-01 09:45:00,467.82,469.09,467.6,468.44,2175.0,460.8434,462.0945,460.6267,461.4542,2175.0
2024-05-01 09:50:00,468.76,469.54,468.01,469.36,1608.0,461.7694,462.5378,461.0306,462.3604,1608.0
2024-05-01 09:55:00,470.18,470.67,469.61,469.61,1997.0,463.1682,463.6509,462.6067,462.6067,1997.0
2024-05-01 10:00:00,470.46,470.75,469.62,470.6,2558.0,463.444,463.7297,462.6166,463.582,2558.0
2024-05-01 10:05:00,470.09,471.64,470.09,471.64,7883.0,463.0796,464.6064,463.0796,464.6064,7883.0
2024-05-01 10:10:00,471.34,472.96,471.31,472.0,3196.0,464.3109,465.9068,464.2814,464.9611,3196.0
2024-05-01 10:15:00,472.0,473.27,472.0,473.08,1459.0,464.9611,466.2121,464.9611,466.025,1459.0
2024-05-01 10:20:00,473.26,474.0,473.26,473.8,3150.0,466.2023,466.9313,466.2023,466.7342,3150.0
2024-05-01 10:25:00,474.16,475.05,473.98,473.98,2599.0,467.0889,467.9656,466.9116,466.9116,2599.0
2024-05-01 10:30:00,473.71,475.14,473.25,474.22,11283.0,466.6456,468.0543,466.1924,467.148,11283.0
2024-05-01 10:35:00,473.74,474.3,473.72,473.8,3543.0,466.6751,467.2268,466.6554,466.7342,3543.0
2024-05-01 10:40:00,474.0,474.36,473.07,473.99,5106.0,466.9313,467.2859,466.0151,466.9214,5106.0
2024-05-01 10:45:00,473.0,473.93,472.7,473.06,1804.0,465.9462,466.8623,465.6506,466.0053,1804.0
2024-05-01 10:50:00,473.0,473.74,472.43,473.74,2459.0,465.9462,466.6751,465.3847,466.6751,2459.0
2024-05-01 10:55:00,473.0,473.66,472.47,473.61,1803.0,465.9462,466.5963,465.4241,466.5471,1803.0
2024-05-01 11:00:00,473.36,473.36,472.02,473.07,4799.0,466.3008,466.3008,464.9808,466.0151,4799.0
2024-05-01 11:05:00,473.06,473.55,472.98,473.44,3830.0,466.0053,466.488,465.9265,466.3796,3830.0
2024-05-01 11:10:00,473.0,473.48,472.88,473.18,1794.0,465.9462,466.419,465.828,466.1235,1794.0
2024-05-01 11:15:00,473.18,473.66,472.3,473.11,13954.0,466.1235,466.5963,465.2566,466.0545,13954.0
2024-05-01 11:20:00,473.31,473.55,472.9,473.0,1900.0,466.2515,466.488,465.8477,465.9462,1900.0
2024-05-01 11:25:00,473.16,473.39,472.74,473.39,700.0,466.1038,466.3303,465.69,466.3303,700.0
2024-05-01 11:30:00,473.63,473.8,473.41,473.65,813.0,466.5668,466.7342,466.3501,466.5865,813.0
2024-05-01 11:35:00,472.51,473.13,472.22,472.62,900.0,465.4635,466.0742,465.1778,465.5718,900.0
2024-05-01 11:40:00,472.97,473.37,472.66,473.22,1274.0,465.9166,466.3106,465.6112,466.1629,1274.0
2024-05-01 11:45:00,472.87,473.57,472.01,472.49,5402.0,465.8181,466.5077,464.9709,465.4438,5402.0
2024-05-01 11:50:00,472.08,472.63,471.73,472.48,5010.0,465.0399,465.5817,464.6951,465.4339,5010.0
2024-05-01 11:55:00,471.97,472.44,471.96,472.22,2400.0,464.9315,465.3945,464.9217,465.1778,2400.0
2024-05-01 12:00:00,471.71,472.02,470.67,471.04,2876.0,464.6754,464.9808,463.6509,464.0154,2876.0
2024-05-01 12:05:00,471.3,471.76,470.88,470.88,808.0,464.2715,464.7247,463.8578,463.8578,808.0
2024-05-01 12:10:00,471.43,472.23,470.88,472.1,4846.0,464.3996,465.1876,463.8578,465.0596,4846.0
2024-05-01 12:15:00,471.9,471.91,471.33,471.91,600.0,464.8626,464.8724,464.3011,464.8724,600.0
2024-05-01 12:20:00,471.91,471.91,471.24,471.86,3901.0,464.8724,464.8724,464.2124,464.8232,3901.0
2024-05-01 12:25:00,471.86,472.13,471.3,471.69,1836.0,464.8232,465.0891,464.2715,464.6557,1836.0
2024-05-01 12:30:00,471.32,472.35,471.32,472.06,4043.0,464.2912,465.3059,464.2912,465.0202,4043.0
2024-05-01 12:35:00,472.43,472.9,471.97,472.39,1943.0,465.3847,465.8477,464.9315,465.3453,1943.0
2024-05-01 12:40:00,472.65,472.9,472.27,472.9,1289.0,465.6014,465.8477,465.2271,465.8477,1289.0
2024-05-01 12:45:00,473.14,473.85,472.67,473.06,2251.0,466.0841,466.7835,465.6211,466.0053,2251.0
2024-05-01 12:50:00,472.71,473.13,472.35,473.11,3514.0,465.6605,466.0742,465.3059,466.0545,3514.0
2024-05-01 12:55:00,473.04,473.34,472.46,472.62,3101.0,465.9856,466.2811,465.4142,465.5718,3101.0
2024-05-01 13:00:00,472.16,473.09,472.15,472.72,612.0,465.1187,466.0348,465.1088,465.6703,612.0
2024-05-01 13:05:00,472.33,473.09,472.33,472.74,1100.0,465.2862,466.0348,465.2862,465.69,1100.0
2024-05-01 13:10:00,472.56,473.05,472.4,472.4,1500.0,465.5127,465.9954,465.3551,465.3551,1500.0
2024-05-01 13:15:00,472.7,473.27,472.4,472.69,2026.0,465.6506,466.2121,465.3551,465.6408,2026.0
2024-05-01 13:20:00,473.07,473.51,472.73,473.51,700.0,466.0151,466.4486,465.6802,466.4486,700.0
2024-05-01 13:25:00,473.48,473.75,473.25,473.28,900.0,466.419,466.685,466.1924,466.222,900.0
2024-05-01 13:30:00,473.56,474.73,473.56,474.44,1113.0,466.4978,467.6504,466.4978,467.3647,1113.0
2024-05-01 13:35:00,474.39,474.8,473.6,473.6,1080.0,467.3154,467.7193,466.5372,466.5372,1080.0
2024-05-01 13:40:00,473.88,473.96,473.46,473.57,2413.0,466.813,466.8918,466.3993,466.5077,2413.0
2024-05-01 13:45:00,473.66,474.14,473.55,473.87,2135.0,466.5963,467.0692,466.488,466.8032,2135.0
2024-05-01 13:50:00,473.71,474.05,473.68,473.75,1000.0,466.6456,466.9805,466.616,466.685,1000.0
2024-05-01 13:55:00,474.03,474.03,473.3,473.75,4003.0,466.9608,466.9608,466.2417,466.685,4003.0
2024-05-01 14:00:00,473.99,475.27,472.95,473.89,6150.0,466.9214,468.1823,465.8969,466.8229,6150.0
2024-05-01 14:05:00,473.58,474.24,473.57,474.24,2950.0,466.5175,467.1677,466.5077,467.1677,2950.0
2024-05-01 14:10:00,473.92,474.47,473.61,474.19,2800.0,466.8524,467.3942,466.5471,467.1184,2800.0
2024-05-01 14:15:00,474.83,474.99,474.29,474.78,3919.0,467.7489,467.9065,467.2169,467.6996,3919.0
2024-05-01 14:20:00,475.02,475.18,473.81,473.81,1571.0,467.936,468.0937,466.7441,466.7441,1571.0
2024-05-01 14:25:00,474.0,474.77,473.77,474.77,3453.0,466.9313,467.6898,466.7047,467.6898,3453.0
2024-05-01 14:30:00,474.91,475.9,473.69,475.63,6834.0,467.8277,468.8029,466.6259,468.5369,6834.0
2024-05-01 14:35:00,475.63,476.48,474.79,476.31,5533.0,468.5369,469.3743,467.7095,469.2068,5533.0
2024-05-01 14:40:00,476.15,478.36,476.15,478.36,3738.0,469.0492,471.2262,469.0492,471.2262,3738.0
2024-05-01 14:45:00,478.59,479.58,477.43,479.58,4671.0,471.4528,472.428,470.3101,472.428,4671.0
2024-05-01 14:50:00,479.45,479.87,478.91,479.87,4797.0,472.3,472.7137,471.768,472.7137,4797.0
2024-05-01 14:55:00,480.0,480.06,478.5,479.54,2392.0,472.8418,472.9009,471.3641,472.3886,2392.0
2024-05-01 15:00:00,479.36,480.48,478.68,478.71,2849.0,472.2113,473.3146,471.5415,471.571,2849.0
2024-05-01 15:05:00,478.71,479.54,477.93,479.23,2700.0,471.571,472.3886,470.8026,472.0833,2700.0
2024-05-01 15:10:00,478.86,479.26,477.13,477.83,12286.0,471.7188,472.1128,470.0146,470.7041,12286.0
2024-05-01 15:15:00,477.85,478.46,477.61,478.2,4771.0,470.7238,471.3247,470.4874,471.0686,4771.0
2024-05-01 15:20:00,477.89,478.53,477.09,478.53,6302.0,470.7632,471.3937,469.9752,471.3937,6302.0
2024-05-01 15:25:00,478.47,478.81,477.46,477.52,4975.0,471.3346,471.6695,470.3397,470.3988,4975.0
2024-05-01 15:30:00,477.4,477.54,476.3,476.89,8395.0,470.2805,470.4185,469.197,469.7782,8395.0
2024-05-01 15:35:00,476.89,476.89,474.54,475.11,10013.0,469.7782,469.7782,467.4632,468.0247,10013.0
2024-05-01 15:40:00,475.12,475.76,474.47,475.02,6619.0,468.0345,468.665,467.3942,467.936,6619.0
2024-05-01 15:45:00,474.89,476.0,474.27,475.17,13144.0,467.808,468.9014,467.1972,468.0838,13144.0
2024-05-01 15:50:00,474.55,474.62,471.3,471.37,18817.0,467.4731,467.542,464.2715,464.3405,18817.0
2024-05-01 15:55:00,471.5,471.5,469.7,469.7,50131.0,464.4685,464.4685,462.6954,462.6954,50131.0
2024-05-02 09:30:00,471.29,471.92,468.0,468.0,11483.0,464.2617,464.8823,461.0207,461.0207,11483.0
2024-05-02 09:35:00,466.94,467.06,463.63,463.63,2995.0,459.9765,460.0947,456.7159,456.7159,2995.0
2024-05-02 09:40:00,462.48,462.48,458.69,460.14,6464.0,455.583,455.583,451.8496,453.2779,6464.0
2024-05-02 09:45:00,459.99,460.06,458.7,459.31,8342.0,453.1302,453.1991,451.8594,452.4603,8342.0
2024-05-02 09:50:00,459.95,460.8,459.5,460.36,5274.0,453.0908,453.9281,452.6475,453.4947,5274.0
2024-05-02 09:55:00,460.13,462.69,460.13,462.03,6935.0,453.2681,455.7899,453.2681,455.1398,6935.0
2024-05-02 10:00:00,462.8,463.86,461.67,463.86,7093.0,455.8983,456.9425,454.7851,456.9425,7093.0
2024-05-02 10:05:00,463.89,464.96,463.67,464.39,4804.0,456.972,458.0261,456.7553,457.4646,4804.0
2024-05-02 10:10:00,464.9,466.96,464.86,466.96,995.0,457.967,459.9962,457.9276,459.9962,995.0
2024-05-02 10:15:00,466.97,467.44,466.43,467.22,3390.0,460.0061,460.4691,459.4741,460.2524,3390.0
2024-05-02 10:20:00,466.74,467.91,465.97,465.98,6259.0,459.7795,460.9321,459.021,459.0309,6259.0
2024-05-02 10:25:00,466.01,467.45,466.01,467.45,5147.0,459.0604,460.4789,459.0604,460.4789,5147.0
2024-05-02 10:30:00,467.84,468.01,467.12,467.98,1580.0,460.8631,461.0306,460.1539,461.001,1580.0
2024-05-02 10:35:00,467.7,467.7,466.8,466.92,902.0,460.7252,460.7252,459.8386,459.9568,902.0
2024-05-02 10:40:00,467.32,467.77,467.05,467.16,900.0,460.3509,460.7942,460.0849,460.1933,900.0
2024-05-02 10:45:00,467.29,469.0,467.19,469.0,1772.0,460.3213,462.0058,460.2228,462.0058,1772.0
2024-05-02 10:50:00,469.52,469.93,469.23,469.38,1000.0,462.5181,462.9219,462.2324,462.3802,1000.0
2024-05-02 10:55:00,469.71,470.86,469.71,470.56,1590.0,462.7052,463.8381,462.7052,463.5426,1590.0
2024-05-02 11:00:00,469.9,470.57,469.44,469.44,1300.0,462.8924,463.5524,462.4393,462.4393,1300.0
2024-05-02 11:05:00,469.36,471.73,469.35,470.64,4919.0,462.3604,464.6951,462.3506,463.6214,4919.0
2024-05-02 11:10:00,471.02,471.02,469.76,469.76,5142.0,463.9957,463.9957,462.7545,462.7545,5142.0
2024-05-02 11:15:00,470.42,470.56,469.99,470.24,1597.0,463.4046,463.5426,462.9811,463.2273,1597.0
2024-05-02 11:20:00,470.0,470.38,469.99,470.38,1400.0,462.9909,463.3652,462.9811,463.3652,1400.0
2024-05-02 11:25:00,470.38,470.38,469.53,470.22,2947.0,463.3652,463.3652,462.5279,463.2076,2947.0
2024-05-02 11:30:00,469.89,470.25,469.48,470.25,1122.0,462.8825,463.2372,462.4787,463.2372,1122.0
2024-05-02 11:35:00,470.48,470.76,470.36,470.36,600.0,463.4637,463.7396,463.3455,463.3455,600.0
2024-05-02 11:40:00,470.52,470.91,470.52,470.79,2100.0,463.5031,463.8873,463.5031,463.7691,2100.0
2024-05-02 11:45:00,470.86,471.35,470.61,470.89,2120.0,463.8381,464.3208,463.5918,463.8676,2120.0
2024-05-02 11:50:00,471.19,471.98,471.18,471.44,1300.0,464.1632,464.9414,464.1533,464.4094,1300.0
2024-05-02 11:55:00,471.61,471.61,471.08,471.08,247.0,464.5769,464.5769,464.0548,464.0548,247.0
2024-05-02 12:00:00,470.88,471.53,470.69,471.53,2765.0,463.8578,464.4981,463.6706,464.4981,2765.0
2024-05-02 12:05:00,471.26,471.26,470.97,471.06,1100.0,464.2321,464.2321,463.9464,464.0351,1100.0
2024-05-02 12:10:00,471.12,471.59,470.82,471.23,2100.0,464.0942,464.5572,463.7987,464.2026,2100.0
2024-05-02 12:15:00,471.04,471.44,470.99,471.34,1694.0,464.0154,464.4094,463.9661,464.3109,1694.0
2024-05-02 12:20:00,471.59,471.62,471.0,471.01,2562.0,464.5572,464.5867,463.976,463.9858,2562.0
2024-05-02 12:25:00,471.67,471.95,471.67,471.88,600.0,464.636,464.9118,464.636,464.8429,600.0
2024-05-02 12:30:00,471.34,471.34,469.51,470.05,4440.0,464.3109,464.3109,462.5082,463.0402,4440.0
2024-05-02 12:35:00,470.22,470.51,469.77,470.38,2484.0,463.2076,463.4933,462.7643,463.3652,2484.0
2024-05-02 12:40:00,470.66,470.85,469.95,470.61,1940.0,463.6411,463.8282,462.9417,463.5918,1940.0
2024-05-02 12:45:00,470.94,471.08,470.57,470.98,1200.0,463.9169,464.0548,463.5524,463.9563,1200.0
2024-05-02 12:50:00,470.79,471.19,470.66,470.7,1700.0,463.7691,464.1632,463.6411,463.6805,1700.0
2024-05-02 12:55:00,470.71,470.9,470.33,470.77,2432.0,463.6903,463.8775,463.316,463.7494,2432.0
2024-05-02 13:00:00,470.95,471.12,470.65,470.69,900.0,463.9267,464.0942,463.6312,463.6706,900.0
2024-05-02 13:05:00,470.47,470.48,468.34,469.61,4321.0,463.4539,463.4637,461.3557,462.6067,4321.0
2024-05-02 13:10:00,469.6,470.75,469.36,470.31,1020.0,462.5969,463.7297,462.3604,463.2963,1020.0
2024-05-02 13:15:00,470.78,470.78,470.41,470.51,424.0,463.7593,463.7593,463.3948,463.4933,424.0
2024-05-02 13:20:00,470.14,470.14,469.39,469.39,11506.0,463.1288,463.1288,462.39,462.39,11506.0
2024-05-02 13:25:00,469.14,470.1,469.14,469.95,1068.0,462.1437,463.0894,462.1437,462.9417,1068.0
2024-05-02 13:30:00,470.13,470.35,469.09,469.1,1836.0,463.119,463.3357,462.0945,462.1043,1836.0
2024-05-02 13:35:00,468.64,468.9,468.55,468.59,1081.0,461.6512,461.9073,461.5625,461.6019,1081.0
2024-05-02 13:40:00,468.66,468.78,468.31,468.78,793.0,461.6709,461.7891,461.3261,461.7891,793.0
2024-05-02 13:45:00,468.73,468.73,467.57,467.57,1409.0,461.7398,461.7398,460.5971,460.5971,1409.0
2024-05-02 13:50:00,467.32,468.23,467.32,468.05,1266.0,460.3509,461.2473,460.3509,461.07,1266.0
2024-05-02 13:55:00,467.85,468.23,467.85,468.23,700.0,460.873,461.2473,460.873,461.2473,700.0
2024-05-02 14:00:00,468.23,468.23,467.82,468.21,947.0,461.2473,461.2473,460.8434,461.2276,947.0
2024-05-02 14:05:00,468.41,468.6,468.27,468.37,800.0,461.4246,461.6118,461.2867,461.3852,800.0
2024-05-02 14:10:00,468.51,468.57,467.88,468.24,2452.0,461.5231,461.5822,460.9025,461.2572,2452.0
2024-05-02 14:15:00,468.38,468.41,467.96,467.98,1222.0,461.3951,461.4246,460.9813,461.001,1222.0
2024-05-02 14:20:00,467.98,468.94,467.98,468.94,2892.0,461.001,461.9467,461.001,461.9467,2892.0
2024-05-02 14:25:00,468.83,469.59,468.67,469.59,9688.0,461.8384,462.587,461.6807,462.587,9688.0
2024-05-02 14:30:00,469.76,470.15,469.59,470.15,1069.0,462.7545,463.1387,462.587,463.1387,1069.0
2024-05-02 14:35:00,469.36,469.73,469.26,469.72,2075.0,462.3604,462.7249,462.2619,462.7151,2075.0
2024-05-02 14:40:00,469.72,470.01,469.4,469.63,900.0,462.7151,463.0008,462.3999,462.6264,900.0
2024-05-02 14:45:00,469.58,469.6,469.14,469.14,1300.0,462.5772,462.5969,462.1437,462.1437,1300.0
2024-05-02 14:50:00,469.27,469.9,469.27,469.64,2434.0,462.2718,462.8924,462.2718,462.6363,2434.0
2024-05-02 14:55:00,469.84,470.08,469.72,469.94,1135.0,462.8333,463.0697,462.7151,462.9318,1135.0
2024-05-02 15:00:00,469.8,469.8,468.91,468.91,800.0,462.7939,462.7939,461.9172,461.9172,800.0
2024-05-02 15:05:00,469.04,469.12,468.75,468.75,2250.0,462.0452,462.124,461.7595,461.7595,2250.0
2024-05-02 15:10:00,468.98,469.59,468.15,468.22,4176.0,461.9861,462.587,461.1685,461.2374,4176.0
2024-05-02 15:15:00,468.1,468.31,467.29,467.54,2107.0,461.1192,461.3261,460.3213,460.5676,2107.0
2024-05-02 15:20:00,467.68,468.57,467.68,468.31,2911.0,460.7055,461.5822,460.7055,461.3261,2911.0
2024-05-02 15:25:00,468.19,468.39,467.87,468.19,2195.0,461.2079,461.4049,460.8927,461.2079,2195.0
2024-05-02 15:30:00,467.79,468.0,467.4,467.4,2592.0,460.8139,461.0207,460.4297,460.4297,2592.0
2024-05-02 15:35:00,467.4,467.53,466.65,467.14,24206.0,460.4297,460.5577,459.6909,460.1736,24206.0
2024-05-02 15:40:00,466.95,466.95,465.0,465.0,6369.0,459.9864,459.9864,458.0655,458.0655,6369.0
2024-05-02 15:45:00,464.85,466.01,464.85,465.87,9748.0,457.9177,459.0604,457.9177,458.9225,9748.0
2024-05-02 15:50:00,466.04,466.98,465.78,465.91,11310.0,459.09,460.0159,458.8338,458.9619,11310.0
2024-05-02 15:55:00,466.23,467.7,465.27,467.7,77796.0,459.2771,460.7252,458.3314,460.7252,77796.0
2024-05-03 09:30:00,473.26,473.99,472.5,472.61,9306.0,466.2023,466.9214,465.4536,465.562,9306.0
2024-05-03 09:35:00,471.99,474.23,471.99,472.39,2205.0,464.9512,467.1578,464.9512,465.3453,2205.0
2024-05-03 09:40:00,472.51,474.9,471.26,471.39,5299.0,465.4635,467.8178,464.2321,464.3602,5299.0
2024-05-03 09:45:00,471.78,473.15,471.66,471.77,2952.0,464.7444,466.0939,464.6261,464.7345,2952.0
2024-05-03 09:50:00,472.05,472.58,471.64,472.34,2840.0,465.0103,465.5324,464.6064,465.296,2840.0
2024-05-03 09:55:00,471.45,473.03,471.45,472.2,5331.0,464.4193,465.9757,464.4193,465.1581,5331.0
2024-05-03 10:00:00,472.88,472.88,471.47,472.54,1621.0,465.828,465.828,464.439,465.493,1621.0
2024-05-03 10:05:00,472.51,472.68,472.05,472.05,2268.0,465.4635,465.6309,465.0103,465.0103,2268.0
2024-05-03 10:10:00,472.3,472.62,470.5,471.01,1743.0,465.2566,465.5718,463.4834,463.9858,1743.0
2024-05-03 10:15:00,471.02,471.51,470.57,471.21,1570.0,463.9957,464.4784,463.5524,464.1829,1570.0
2024-05-03 10:20:00,470.83,473.36,470.31,471.29,23382.0,463.8085,466.3008,463.2963,464.2617,23382.0
2024-05-03 10:25:00,471.99,472.1,471.63,471.65,1236.0,464.9512,465.0596,464.5966,464.6163,1236.0
2024-05-03 10:30:00,471.44,471.44,470.54,470.54,2334.0,464.4094,464.4094,463.5229,463.5229,2334.0
2024-05-03 10:35:00,470.47,470.47,469.49,469.54,3361.0,463.4539,463.4539,462.4885,462.5378,3361.0
2024-05-03 10:40:00,469.01,469.45,468.82,469.45,1826.0,462.0157,462.4491,461.8285,462.4491,1826.0
2024-05-03 10:45:00,469.43,469.74,469.42,469.74,600.0,462.4294,462.7348,462.4196,462.7348,600.0
2024-05-03 10:50:00,469.21,469.67,468.96,468.96,800.0,462.2127,462.6658,461.9664,461.9664,800.0
2024-05-03 10:55:00,469.4,469.4,467.85,468.7,10439.0,462.3999,462.3999,460.873,461.7103,10439.0
2024-05-03 11:00:00,469.28,469.67,468.99,469.56,5486.0,462.2816,462.6658,461.996,462.5575,5486.0
2024-05-03 11:05:00,470.1,470.4,469.19,469.79,5902.0,463.0894,463.3849,462.193,462.784,5902.0
2024-05-03 11:10:00,470.06,470.07,469.49,469.75,4610.0,463.05,463.0599,462.4885,462.7446,4610.0
2024-05-03 11:15:00,470.14,470.14,469.37,469.71,3231.0,463.1288,463.1288,462.3703,462.7052,3231.0
2024-05-03 11:20:00,469.7,470.0,469.31,469.69,6200.0,462.6954,462.9909,462.3112,462.6855,6200.0
2024-05-03 11:25:00,469.35,469.35,468.58,468.58,1736.0,462.3506,462.3506,461.5921,461.5921,1736.0
2024-05-03 11:30:00,468.58,468.63,468.15,468.34,3047.0,461.5921,461.6413,461.1685,461.3557,3047.0
2024-05-03 11:35:00,468.19,469.0,467.56,468.1,10931.0,461.2079,462.0058,460.5873,461.1192,10931.0
2024-05-03 11:40:00,468.21,468.23,466.88,467.04,4928.0,461.2276,461.2473,459.9174,460.075,4928.0
2024-05-03 11:45:00,466.99,467.38,466.36,466.96,8072.0,460.0258,460.41,459.4052,459.9962,8072.0
2024-05-03 11:50:00,466.98,468.09,466.97,468.09,947.0,460.0159,461.1094,460.0061,461.1094,947.0
2024-05-03 11:55:00,468.03,468.03,467.18,467.63,2028.0,461.0503,461.0503,460.213,460.6562,2028.0
2024-05-03 12:00:00,468.1,468.1,467.68,467.84,635.0,461.1192,461.1192,460.7055,460.8631,635.0
2024-05-03 12:05:00,468.26,468.26,467.4,467.98,2270.0,461.2769,461.2769,460.4297,461.001,2270.0
2024-05-03 12:10:00,467.8,467.99,467.0,467.99,2075.0,460.8237,461.0109,460.0356,461.0109,2075.0
2024-05-03 12:15:00,467.99,468.25,467.4,467.87,1709.0,461.0109,461.267,460.4297,460.8927,1709.0
2024-05-03 12:20:00,468.11,468.18,467.4,467.41,2856.0,461.1291,461.198,460.4297,460.4395,2856.0
2024-05-03 12:25:00,467.4,469.07,467.38,469.06,13157.0,460.4297,462.0748,460.41,462.0649,13157.0
2024-05-03 12:30:00,469.09,469.42,468.93,469.42,1163.0,462.0945,462.4196,461.9369,462.4196,1163.0
2024-05-03 12:35:00,469.02,469.19,468.3,469.05,2712.0,462.0255,462.193,461.3163,462.0551,2712.0
2024-05-03 12:40:00,469.24,469.3,468.32,468.63,3837.0,462.2422,462.3013,461.336,461.6413,3837.0
2024-05-03 12:45:00,468.63,469.37,468.33,469.04,2847.0,461.6413,462.3703,461.3458,462.0452,2847.0
2024-05-03 12:50:00,468.92,469.35,468.74,468.75,1250.0,461.927,462.3506,461.7497,461.7595,1250.0
2024-05-03 12:55:00,468.79,468.79,467.76,468.09,10082.0,461.7989,461.7989,460.7843,461.1094,10082.0
2024-05-03 13:00:00,468.69,468.7,468.3,468.51,900.0,461.7004,461.7103,461.3163,461.5231,900.0
2024-05-03 13:05:00,468.94,469.21,468.1,468.1,4368.0,461.9467,462.2127,461.1192,461.1192,4368.0
2024-05-03 13:10:00,468.36,468.93,468.21,468.93,900.0,461.3754,461.9369,461.2276,461.9369,900.0
2024-05-03 13:15:00,468.62,468.7,468.19,468.36,1597.0,461.6315,461.7103,461.2079,461.3754,1597.0
2024-05-03 13:20:00,468.08,468.21,467.15,467.15,2654.0,461.0995,461.2276,460.1834,460.1834,2654.0
2024-05-03 13:25:00,467.14,467.53,466.66,467.47,2331.0,460.1736,460.5577,459.7007,460.4986,2331.0
2024-05-03 13:30:00,467.71,468.07,467.47,467.85,1190.0,460.7351,461.0897,460.4986,460.873,1190.0
2024-05-03 13:35:00,468.11,468.51,468.11,468.37,600.0,461.1291,461.5231,461.1291,461.3852,600.0
2024-05-03 13:40:00,468.42,469.22,468.22,468.94,26378.0,461.4345,462.2225,461.2374,461.9467,26378.0
2024-05-03 13:45:00,468.7,469.21,468.28,468.39,2556.0,461.7103,462.2127,461.2966,461.4049,2556.0
2024-05-03 13:50:00,468.58,468.79,468.32,468.74,1000.0,461.5921,461.7989,461.336,461.7497,1000.0
2024-05-03 13:55:00,468.79,469.21,468.22,468.97,3779.0,461.7989,462.2127,461.2374,461.9763,3779.0
2024-05-03 14:00:00,468.95,469.13,468.6,468.93,1755.0,461.9566,462.1339,461.6118,461.9369,1755.0
2024-05-03 14:05:00,468.88,469.39,468.88,469.16,1969.0,461.8876,462.39,461.8876,462.1634,1969.0
2024-05-03 14:10:00,469.1,469.57,468.12,468.77,16400.0,462.1043,462.5673,461.1389,461.7792,16400.0
2024-05-03 14:15:00,468.88,469.12,468.85,468.87,900.0,461.8876,462.124,461.8581,461.8778,900.0
2024-05-03 14:20:00,468.9,469.23,468.9,469.23,1100.0,461.9073,462.2324,461.9073,462.2324,1100.0
2024-05-03 14:25:00,469.14,469.14,468.26,468.26,900.0,462.1437,462.1437,461.2769,461.2769,900.0
2024-05-03 14:30:00,468.5,468.51,468.18,468.37,1435.0,461.5133,461.5231,461.198,461.3852,1435.0
2024-05-03 14:35:00,468.32,468.66,467.89,467.89,8864.0,461.336,461.6709,460.9124,460.9124,8864.0
2024-05-03 14:40:00,468.11,468.4,467.11,468.33,10303.0,461.1291,461.4148,460.144,461.3458,10303.0
2024-05-03 14:45:00,468.04,468.68,468.03,468.54,4212.0,461.0601,461.6906,461.0503,461.5527,4212.0
2024-05-03 14:50:00,468.55,469.7,468.26,468.93,6575.0,461.5625,462.6954,461.2769,461.9369,6575.0
2024-05-03 14:55:00,468.96,469.39,468.73,468.73,1107.0,461.9664,462.39,461.7398,461.7398,1107.0
2024-05-03 15:00:00,469.01,469.34,468.32,468.57,3468.0,462.0157,462.3407,461.336,461.5822,3468.0
2024-05-03 15:05:00,468.74,468.9,468.37,468.46,2296.0,461.7497,461.9073,461.3852,461.4739,2296.0
2024-05-03 15:10:00,468.67,469.0,467.98,469.0,13797.0,461.6807,462.0058,461.001,462.0058,13797.0
2024-05-03 15:15:00,469.12,469.57,469.11,469.37,1882.0,462.124,462.5673,462.1142,462.3703,1882.0
2024-05-03 15:20:00,469.42,469.49,468.51,468.51,3626.0,462.4196,462.4885,461.5231,461.5231,3626.0
2024-05-03 15:25:00,468.38,468.84,468.38,468.84,3463.0,461.3951,461.8482,461.3951,461.8482,3463.0
2024-05-03 15:30:00,468.65,468.67,467.94,468.1,2583.0,461.661,461.6807,460.9616,461.1192,2583.0
2024-05-03 15:35:00,468.02,468.89,467.78,468.78,18888.0,461.0404,461.8975,460.804,461.7891,18888.0
2024-05-03 15:40:00,469.15,469.82,469.15,469.31,13136.0,462.1536,462.8136,462.1536,462.3112,13136.0
2024-05-03 15:45:00,469.18,470.08,469.18,469.61,18464.0,462.1831,463.0697,462.1831,462.6067,18464.0
2024-05-03 15:50:00,469.48,469.58,468.17,468.66,13808.0,462.4787,462.5772,461.1882,461.6709,13808.0
2024-05-03 15:55:00,468.91,468.91,466.92,466.92,49246.0,461.9172,461.9172,459.9568,459.9568,49246.0
2024-05-06 09:30:00,471.95,473.1,470.01,470.87,8194.0,464.9118,466.0447,463.0008,463.8479,8194.0
2024-05-06 09:35:00,470.84,473.86,470.53,473.36,28822.0,463.8184,466.7933,463.513,466.3008,28822.0
2024-05-06 09:40:00,473.56,474.61,472.78,474.6,3889.0,466.4978,467.5322,465.7294,467.5223,3889.0
2024-05-06 09:45:00,474.65,475.61,473.74,474.22,5898.0,467.5716,468.5172,466.6751,467.148,5898.0
2024-05-06 09:50:00,474.39,475.15,473.89,474.33,5363.0,467.3154,468.0641,466.8229,467.2563,5363.0
2024-05-06 09:55:00,474.6,474.6,473.44,474.16,5326.0,467.5223,467.5223,466.3796,467.0889,5326.0
2024-05-06 10:00:00,474.27,476.67,474.26,476.24,14928.0,467.1972,469.5614,467.1874,469.1378,14928.0
2024-05-06 10:05:00,476.26,476.55,475.0,476.55,3018.0,469.1575,469.4432,467.9163,469.4432,3018.0
2024-05-06 10:10:00,475.9,476.95,475.53,476.77,7291.0,468.8029,469.8373,468.4384,469.6599,7291.0
2024-05-06 10:15:00,476.95,476.95,476.34,476.34,812.0,469.8373,469.8373,469.2364,469.2364,812.0
2024-05-06 10:20:00,476.2,477.75,476.19,477.75,1440.0,469.0984,470.6253,469.0886,470.6253,1440.0
2024-05-06 10:25:00,478.03,478.68,477.97,478.02,4050.0,470.9012,471.5415,470.842,470.8913,4050.0
2024-05-06 10:30:00,478.2,479.11,478.12,479.11,2895.0,471.0686,471.965,470.9898,471.965,2895.0
2024-05-06 10:35:00,479.3,479.84,479.12,479.39,2266.0,472.1522,472.6842,471.9749,472.2409,2266.0
2024-05-06 10:40:00,479.51,480.26,478.99,479.23,4210.0,472.3591,473.0979,471.8468,472.0833,4210.0
2024-05-06 10:45:00,478.82,479.49,478.35,478.62,6039.0,471.6794,472.3394,471.2164,471.4824,6039.0
2024-05-06 10:50:00,478.89,479.36,478.59,478.93,7885.0,471.7483,472.2113,471.4528,471.7877,7885.0
2024-05-06 10:55:00,478.93,479.44,478.88,479.0,3041.0,471.7877,472.2901,471.7385,471.8567,3041.0
2024-05-06 11:00:00,479.01,479.52,478.71,478.87,6715.0,471.8665,472.3689,471.571,471.7286,6715.0
2024-05-06 11:05:00,478.86,479.13,478.6,478.74,5879.0,471.7188,471.9847,471.4627,471.6006,5879.0
2024-05-06 11:10:00,478.74,479.13,478.0,478.1,9220.0,471.6006,471.9847,470.8716,470.9701,9220.0
2024-05-06 11:15:00,478.1,478.75,477.96,478.71,5080.0,470.9701,471.6104,470.8322,471.571,5080.0
2024-05-06 11:20:00,478.45,478.45,476.28,476.28,8826.0,471.3149,471.3149,469.1773,469.1773,8826.0
2024-05-06 11:25:00,476.46,476.53,475.66,476.31,9137.0,469.3546,469.4235,468.5665,469.2068,9137.0
2024-05-06 11:30:00,476.35,476.35,475.42,475.68,3263.0,469.2462,469.2462,468.3301,468.5862,3263.0
2024-05-06 11:35:00,475.86,475.88,475.0,475.33,5923.0,468.7635,468.7832,467.9163,468.2414,5923.0
2024-05-06 11:40:00,475.26,475.31,473.91,473.92,9048.0,468.1725,468.2217,466.8426,466.8524,9048.0
2024-05-06 11:45:00,473.88,474.23,473.53,474.23,2101.0,466.813,467.1578,466.4683,467.1578,2101.0
2024-05-06 11:50:00,474.23,474.59,473.82,474.59,2402.0,467.1578,467.5125,466.7539,467.5125,2402.0
2024-05-06 11:55:00,474.76,475.0,474.4,474.61,3132.0,467.6799,467.9163,467.3253,467.5322,3132.0
2024-05-06 12:00:00,474.57,474.8,474.05,474.63,2510.0,467.4928,467.7193,466.9805,467.5519,2510.0
2024-05-06 12:05:00,474.35,474.69,474.35,474.69,438.0,467.276,467.611,467.276,467.611,438.0
2024-05-06 12:10:00,474.57,474.83,474.48,474.63,2317.0,467.4928,467.7489,467.4041,467.5519,2317.0
2024-05-06 12:15:00,474.47,474.59,474.03,474.03,2322.0,467.3942,467.5125,466.9608,466.9608,2322.0
2024-05-06 12:20:00,474.03,474.03,473.17,473.49,3578.0,466.9608,466.9608,466.1136,466.4289,3578.0
2024-05-06 12:25:00,473.23,473.24,472.42,472.93,3251.0,466.1727,466.1826,465.3748,465.8772,3251.0
2024-05-06 12:30:00,473.06,473.72,473.06,473.53,2826.0,466.0053,466.6554,466.0053,466.4683,2826.0
2024-05-06 12:35:00,473.63,473.72,472.94,472.94,2477.0,466.5668,466.6554,465.8871,465.8871,2477.0
2024-05-06 12:40:00,473.09,473.66,472.55,473.44,7076.0,466.0348,466.5963,465.5029,466.3796,7076.0
2024-05-06 12:45:00,473.61,473.61,472.24,472.26,5782.0,466.5471,466.5471,465.1975,465.2172,5782.0
2024-05-06 12:50:00,472.57,472.57,472.11,472.13,3981.0,465.5226,465.5226,465.0694,465.0891,3981.0
2024-05-06 12:55:00,472.18,473.0,472.18,472.94,8362.0,465.1384,465.9462,465.1384,465.8871,8362.0
2024-05-06 13:00:00,473.25,473.87,473.0,473.71,5048.0,466.1924,466.8032,465.9462,466.6456,5048.0
2024-05-06 13:05:00,473.41,474.58,473.41,474.58,2300.0,466.3501,467.5026,466.3501,467.5026,2300.0
2024-05-06 13:10:00,474.65,475.91,474.65,475.82,4715.0,467.5716,468.8128,467.5716,468.7241,4715.0
2024-05-06 13:15:00,475.81,476.65,475.63,476.13,4646.0,468.7143,469.5417,468.5369,469.0295,4646.0
2024-05-06 13:20:00,476.33,477.8,476.33,477.61,2877.0,469.2265,470.6746,469.2265,470.4874,2877.0
2024-05-06 13:25:00,477.3,477.91,477.22,477.91,3324.0,470.182,470.7829,470.1032,470.7829,3324.0
2024-05-06 13:30:00,477.69,478.12,477.69,478.05,900.0,470.5662,470.9898,470.5662,470.9209,900.0
2024-05-06 13:35:00,477.87,478.65,477.87,478.6,2368.0,470.7435,471.5119,470.7435,471.4627,2368.0
2024-05-06 13:40:00,478.74,478.84,477.61,477.78,5616.0,471.6006,471.6991,470.4874,470.6549,5616.0
2024-05-06 13:45:00,478.27,478.39,477.75,478.27,2741.0,471.1376,471.2558,470.6253,471.1376,2741.0
2024-05-06 13:50:00,478.62,478.63,478.06,478.06,2787.0,471.4824,471.4922,470.9307,470.9307,2787.0
2024-05-06 13:55:00,478.09,478.5,478.09,478.37,6218.0,470.9603,471.3641,470.9603,471.2361,6218.0
2024-05-06 14:00:00,478.52,478.74,477.8,478.06,4753.0,471.3838,471.6006,470.6746,470.9307,4753.0
2024-05-06 14:05:00,478.03,478.03,477.36,477.47,2650.0,470.9012,470.9012,470.2411,470.3495,2650.0
2024-05-06 14:10:00,477.92,477.92,477.68,477.81,1544.0,470.7928,470.7928,470.5564,470.6844,1544.0
2024-05-06 14:15:00,477.85,477.88,477.55,477.87,2050.0,470.7238,470.7534,470.4283,470.7435,2050.0
2024-05-06 14:20:00,478.03,478.03,477.09,477.86,10977.0,470.9012,470.9012,469.9752,470.7337,10977.0
2024-05-06 14:25:00,477.85,478.36,477.83,478.32,1930.0,470.7238,471.2262,470.7041,471.1868,1930.0
2024-05-06 14:30:00,478.45,478.54,477.97,477.97,2584.0,471.3149,471.4035,470.842,470.842,2584.0
2024-05-06 14:35:00,477.96,477.96,476.96,476.96,900.0,470.8322,470.8322,469.8471,469.8471,900.0
2024-05-06 14:40:00,477.28,477.61,477.28,477.32,1640.0,470.1623,470.4874,470.1623,470.2017,1640.0
2024-05-06 14:45:00,477.58,477.76,476.68,476.76,5774.0,470.4579,470.6352,469.5713,469.6501,5774.0
2024-05-06 14:50:00,476.63,476.96,474.29,474.29,30416.0,469.522,469.8471,467.2169,467.2169,30416.0
2024-05-06 14:55:00,474.26,474.41,472.05,472.06,36542.0,467.1874,467.3351,465.0103,465.0202,36542.0
2024-05-06 15:00:00,472.09,472.33,470.29,471.95,15159.0,465.0497,465.2862,463.2766,464.9118,15159.0
2024-05-06 15:05:00,472.24,473.3,472.23,473.08,4224.0,465.1975,466.2417,465.1876,466.025,4224.0
2024-05-06 15:10:00,472.79,473.19,472.2,472.46,4881.0,465.7393,466.1333,465.1581,465.4142,4881.0
2024-05-06 15:15:00,472.44,472.75,472.16,472.45,5330.0,465.3945,465.6999,465.1187,465.4044,5330.0
2024-05-06 15:20:00,472.59,473.2,472.48,473.19,2123.0,465.5423,466.1432,465.4339,466.1333,2123.0
2024-05-06 15:25:00,472.94,473.24,472.91,472.96,4433.0,465.8871,466.1826,465.8575,465.9068,4433.0
2024-05-06 15:30:00,473.02,473.88,472.97,473.72,11433.0,465.9659,466.813,465.9166,466.6554,11433.0
2024-05-06 15:35:00,473.78,475.0,473.53,475.0,7103.0,466.7145,467.9163,466.4683,467.9163,7103.0
2024-05-06 15:40:00,474.98,475.37,474.81,475.31,5904.0,467.8966,468.2808,467.7292,468.2217,5904.0
2024-05-06 15:45:00,475.1,475.62,474.74,475.5,7699.0,468.0148,468.5271,467.6602,468.4089,7699.0
2024-05-06 15:50:00,475.47,475.8,475.18,475.8,16523.0,468.3793,468.7044,468.0937,468.7044,16523.0
2024-05-06 15:55:00,475.81,476.18,475.13,475.71,29349.0,468.7143,469.0787,468.0444,468.6158,29349.0
2024-05-07 09:30:00,479.23,479.23,476.13,477.11,9880.0,472.0833,472.0833,469.0295,469.9949,9880.0
2024-05-07 09:35:00,476.66,476.67,474.15,474.84,7822.0,469.5516,469.5614,467.079,467.7587,7822.0
2024-05-07 09:40:00,475.99,477.02,475.89,476.65,800.0,468.8916,469.9062,468.7931,469.5417,800.0
2024-05-07 09:45:00,475.0,475.38,474.13,475.02,1310.0,467.9163,468.2907,467.0593,467.936,1310.0
2024-05-07 09:50:00,476.02,477.03,475.51,477.03,406.0,468.9211,469.9161,468.4187,469.9161,406.0
2024-05-07 09:55:00,476.16,477.25,476.16,476.68,499.0,469.059,470.1328,469.059,469.5713,499.0
2024-05-07 10:00:00,477.09,477.41,475.28,475.28,3291.0,469.9752,470.2904,468.1922,468.1922,3291.0
2024-05-07 10:05:00,475.51,476.46,475.36,476.21,2590.0,468.4187,469.3546,468.271,469.1083,2590.0
2024-05-07 10:10:00,476.14,476.66,475.64,475.88,6550.0,469.0393,469.5516,468.5468,468.7832,6550.0
2024-05-07 10:15:00,476.09,476.19,474.64,475.78,7124.0,468.9901,469.0886,467.5617,468.6847,7124.0
2024-05-07 10:20:00,476.6,476.6,473.9,474.73,5410.0,469.4925,469.4925,466.8327,467.6504,5410.0
2024-05-07 10:25:00,474.13,475.02,473.86,474.42,2743.0,467.0593,467.936,466.7933,467.345,2743.0
2024-05-07 10:30:00,473.62,474.4,473.57,473.68,2701.0,466.5569,467.3253,466.5077,466.616,2701.0
2024-05-07 10:35:00,474.09,475.09,473.39,475.09,2155.0,467.0199,468.005,466.3303,468.005,2155.0
2024-05-07 10:40:00,474.97,475.3,474.96,475.04,650.0,467.8868,468.2119,467.8769,467.9557,650.0
2024-05-07 10:45:00,476.02,476.89,475.94,476.89,7852.0,468.9211,469.7782,468.8423,469.7782,7852.0
2024-05-07 10:50:00,476.47,477.38,476.35,477.38,1186.0,469.3644,470.2608,469.2462,470.2608,1186.0
2024-05-07 10:55:00,477.31,477.36,476.96,477.09,928.0,470.1919,470.2411,469.8471,469.9752,928.0
2024-05-07 11:00:00,476.67,477.19,476.39,476.88,1201.0,469.5614,470.0737,469.2856,469.7683,1201.0
2024-05-07 11:05:00,476.86,477.34,476.85,477.09,700.0,469.7486,470.2214,469.7388,469.9752,700.0
2024-05-07 11:10:00,476.84,476.96,476.51,476.52,596.0,469.7289,469.8471,469.4038,469.4137,596.0
2024-05-07 11:15:00,476.77,476.82,475.76,475.96,2646.0,469.6599,469.7092,468.665,468.862,2646.0
2024-05-07 11:20:00,475.98,476.69,475.72,476.22,1939.0,468.8817,469.5811,468.6256,469.1181,1939.0
2024-05-07 11:25:00,475.82,476.43,475.81,476.09,2485.0,468.7241,469.325,468.7143,468.9901,2485.0
2024-05-07 11:30:00,476.25,476.69,476.06,476.22,2500.0,469.1477,469.5811,468.9605,469.1181,2500.0
2024-05-07 11:35:00,476.1,476.1,475.31,475.45,636.0,468.9999,468.9999,468.2217,468.3596,636.0
2024-05-07 11:40:00,475.45,476.42,475.15,476.42,3785.0,468.3596,469.3152,468.0641,469.3152,3785.0
2024-05-07 11:45:00,476.32,476.78,475.61,475.68,1363.0,469.2167,469.6698,468.5172,468.5862,1363.0
2024-05-07 11:50:00,476.13,476.78,475.77,476.49,5555.0,469.0295,469.6698,468.6749,469.3841,5555.0
2024-05-07 11:55:00,476.1,476.61,476.09,476.59,401.0,468.9999,469.5023,468.9901,469.4826,401.0
2024-05-07 12:00:00,476.85,476.95,476.1,476.57,500.0,469.7388,469.8373,468.9999,469.4629,500.0
2024-05-07 12:05:00,476.99,476.99,475.62,475.62,874.0,469.8767,469.8767,468.5271,468.5271,874.0
2024-05-07 12:10:00,476.06,476.13,475.84,475.84,648.0,468.9605,469.0295,468.7438,468.7438,648.0
2024-05-07 12:15:00,475.92,475.92,475.25,475.25,12705.0,468.8226,468.8226,468.1626,468.1626,12705.0
2024-05-07 12:20:00,475.75,475.99,475.5,475.87,2627.0,468.6552,468.8916,468.4089,468.7734,2627.0
2024-05-07 12:25:00,475.5,475.66,473.34,473.34,9008.0,468.4089,468.5665,466.2811,466.2811,9008.0
2024-05-07 12:30:00,473.35,474.29,473.35,474.23,2940.0,466.2909,467.2169,466.2909,467.1578,2940.0
2024-05-07 12:35:00,473.89,475.13,473.89,475.02,15504.0,466.8229,468.0444,466.8229,467.936,15504.0
2024-05-07 12:40:00,475.5,475.5,474.09,474.09,3993.0,468.4089,468.4089,467.0199,467.0199,3993.0
2024-05-07 12:45:00,474.01,474.24,473.53,473.6,1839.0,466.9411,467.1677,466.4683,466.5372,1839.0
2024-05-07 12:50:00,473.7,473.96,473.69,473.75,1404.0,466.6357,466.8918,466.6259,466.685,1404.0
2024-05-07 12:55:00,473.74,474.25,473.69,474.23,1893.0,466.6751,467.1775,466.6259,467.1578,1893.0
2024-05-07 13:00:00,474.52,474.54,473.56,473.93,2338.0,467.4435,467.4632,466.4978,466.8623,2338.0
2024-05-07 13:05:00,474.14,474.31,473.73,474.14,2264.0,467.0692,467.2366,466.6653,467.0692,2264.0
2024-05-07 13:10:00,473.89,474.22,473.89,474.18,700.0,466.8229,467.148,466.8229,467.1086,700.0
2024-05-07 13:15:00,473.86,474.41,473.44,473.44,5425.0,466.7933,467.3351,466.3796,466.3796,5425.0
2024-05-07 13:20:00,473.54,474.07,473.24,474.02,3342.0,466.4781,467.0002,466.1826,466.951,3342.0
2024-05-07 13:25:00,473.78,473.97,473.78,473.89,900.0,466.7145,466.9017,466.7145,466.8229,900.0
2024-05-07 13:30:00,473.6,474.87,473.58,474.66,3521.0,466.5372,467.7883,466.5175,467.5814,3521.0
2024-05-07 13:35:00,475.01,475.24,474.89,475.24,1710.0,467.9262,468.1528,467.808,468.1528,1710.0
2024-05-07 13:40:00,475.35,475.4,474.79,474.97,4050.0,468.2611,468.3104,467.7095,467.8868,4050.0
2024-05-07 13:45:00,474.66,474.66,473.5,474.19,4471.0,467.5814,467.5814,466.4387,467.1184,4471.0
2024-05-07 13:50:00,473.89,474.26,473.81,473.94,1570.0,466.8229,467.1874,466.7441,466.8721,1570.0
2024-05-07 13:55:00,474.44,474.45,473.43,473.66,1727.0,467.3647,467.3745,466.3698,466.5963,1727.0
2024-05-07 14:00:00,473.4,474.22,473.39,474.01,2096.0,466.3402,467.148,466.3303,466.9411,2096.0
2024-05-07 14:05:00,473.91,474.06,471.62,473.3,28576.0,466.8426,466.9904,464.5867,466.2417,28576.0
2024-05-07 14:10:00,473.29,473.63,472.83,473.41,9739.0,466.2318,466.5668,465.7787,466.3501,9739.0
2024-05-07 14:15:00,473.3,473.3,471.88,471.88,11376.0,466.2417,466.2417,464.8429,464.8429,11376.0
2024-05-07 14:20:00,472.11,473.54,471.84,473.06,5984.0,465.0694,466.4781,464.8035,466.0053,5984.0
2024-05-07 14:25:00,473.4,473.43,473.06,473.3,1959.0,466.3402,466.3698,466.0053,466.2417,1959.0
2024-05-07 14:30:00,472.99,473.28,472.43,472.43,3303.0,465.9363,466.222,465.3847,465.3847,3303.0
2024-05-07 14:35:00,472.24,472.46,471.77,471.77,1864.0,465.1975,465.4142,464.7345,464.7345,1864.0
2024-05-07 14:40:00,471.79,472.21,471.58,471.92,3094.0,464.7542,465.1679,464.5473,464.8823,3094.0
2024-05-07 14:45:00,471.99,472.33,471.91,472.21,2081.0,464.9512,465.2862,464.8724,465.1679,2081.0
2024-05-07 14:50:00,471.91,472.14,471.64,471.65,1356.0,464.8724,465.099,464.6064,464.6163,1356.0
2024-05-07 14:55:00,471.96,472.34,471.44,472.21,5988.0,464.9217,465.296,464.4094,465.1679,5988.0
2024-05-07 15:00:00,472.18,472.35,471.88,472.28,2064.0,465.1384,465.3059,464.8429,465.2369,2064.0
2024-05-07 15:05:00,472.01,472.8,472.01,472.11,2556.0,464.9709,465.7491,464.9709,465.0694,2556.0
2024-05-07 15:10:00,472.5,473.51,472.49,473.51,2349.0,465.4536,466.4486,465.4438,466.4486,2349.0
2024-05-07 15:15:00,473.68,473.78,473.3,473.68,1893.0,466.616,466.7145,466.2417,466.616,1893.0
2024-05-07 15:20:00,473.35,474.11,473.35,473.47,3886.0,466.2909,467.0396,466.2909,466.4092,3886.0
2024-05-07 15:25:00,473.35,473.7,473.34,473.57,1747.0,466.2909,466.6357,466.2811,466.5077,1747.0
2024-05-07 15:30:00,473.46,473.65,472.98,472.98,2560.0,466.3993,466.5865,465.9265,465.9265,2560.0
2024-05-07 15:35:00,472.94,473.58,472.94,473.52,2035.0,465.8871,466.5175,465.8871,466.4584,2035.0
2024-05-07 15:40:00,473.55,473.67,472.79,472.79,4309.0,466.488,466.6062,465.7393,465.7393,4309.0
2024-05-07 15:45:00,473.04,473.16,472.3,473.04,12698.0,465.9856,466.1038,465.2566,465.9856,12698.0
2024-05-07 15:50:00,473.16,473.65,473.16,473.34,12200.0,466.1038,466.5865,466.1038,466.2811,12200.0
2024-05-07 15:55:00,473.47,473.69,471.34,471.39,42994.0,466.4092,466.6259,464.3109,464.3602,42994.0
2024-05-08 09:30:00,470.28,472.76,470.28,471.25,9556.0,463.2667,465.7097,463.2667,464.2223,9556.0
2024-05-08 09:35:00,471.85,472.29,470.14,472.29,5466.0,464.8133,465.2468,463.1288,465.2468,5466.0
2024-05-08 09:40:00,472.31,472.75,470.32,470.32,3068.0,465.2665,465.6999,463.3061,463.3061,3068.0
2024-05-08 09:45:00,470.37,470.79,469.0,469.99,4061.0,463.3554,463.7691,462.0058,462.9811,4061.0
2024-05-08 09:50:00,470.15,471.26,470.0,470.17,4525.0,463.1387,464.2321,462.9909,463.1584,4525.0
2024-05-08 09:55:00,470.53,471.77,470.15,470.37,6536.0,463.513,464.7345,463.1387,463.3554,6536.0
2024-05-08 10:00:00,470.29,471.03,470.07,470.21,4267.0,463.2766,464.0055,463.0599,463.1978,4267.0
2024-05-08 10:05:00,470.39,470.39,468.81,469.2,4091.0,463.3751,463.3751,461.8187,462.2028,4091.0
2024-05-08 10:10:00,469.78,470.4,469.5,469.84,8959.0,462.7742,463.3849,462.4984,462.8333,8959.0
2024-05-08 10:15:00,469.39,469.93,468.93,468.95,13839.0,462.39,462.9219,461.9369,461.9566,13839.0
2024-05-08 10:20:00,468.87,469.63,468.43,469.3,2782.0,461.8778,462.6264,461.4443,462.3013,2782.0
2024-05-08 10:25:00,469.28,470.29,469.27,469.91,4744.0,462.2816,463.2766,462.2718,462.9022,4744.0
2024-05-08 10:30:00,470.14,471.17,470.02,470.02,3867.0,463.1288,464.1435,463.0106,463.0106,3867.0
2024-05-08 10:35:00,470.15,470.29,469.21,469.21,1400.0,463.1387,463.2766,462.2127,462.2127,1400.0
2024-05-08 10:40:00,469.36,469.39,468.92,469.25,2701.0,462.3604,462.39,461.927,462.2521,2701.0
2024-05-08 10:45:00,469.21,469.38,468.85,469.01,9084.0,462.2127,462.3802,461.8581,462.0157,9084.0
2024-05-08 10:50:00,468.55,469.32,468.53,469.32,9257.0,461.5625,462.321,461.5428,462.321,9257.0
2024-05-08 10:55:00,469.32,470.71,469.32,470.71,4295.0,462.321,463.6903,462.321,463.6903,4295.0
2024-05-08 11:00:00,470.76,471.33,470.55,470.55,2400.0,463.7396,464.3011,463.5327,463.5327,2400.0
2024-05-08 11:05:00,470.23,472.08,470.22,472.08,3844.0,463.2175,465.0399,463.2076,465.0399,3844.0
2024-05-08 11:10:00,471.93,472.32,470.85,471.41,3201.0,464.8921,465.2763,463.8282,464.3799,3201.0
2024-05-08 11:15:00,471.4,471.7,470.99,471.7,900.0,464.37,464.6656,463.9661,464.6656,900.0
2024-05-08 11:20:00,471.77,471.94,470.9,471.34,1785.0,464.7345,464.902,463.8775,464.3109,1785.0
2024-05-08 11:25:00,471.55,471.55,470.4,470.81,5820.0,464.5178,464.5178,463.3849,463.7888,5820.0
2024-05-08 11:30:00,471.23,471.47,471.17,471.24,1365.0,464.2026,464.439,464.1435,464.2124,1365.0
2024-05-08 11:35:00,471.01,471.01,470.67,470.67,400.0,463.9858,463.9858,463.6509,463.6509,400.0
2024-05-08 11:40:00,470.69,470.96,470.5,470.57,1342.0,463.6706,463.9366,463.4834,463.5524,1342.0
2024-05-08 11:45:00,470.44,471.28,470.41,470.87,2049.0,463.4243,464.2518,463.3948,463.8479,2049.0
2024-05-08 11:50:00,470.5,470.67,470.38,470.49,1100.0,463.4834,463.6509,463.3652,463.4736,1100.0
2024-05-08 11:55:00,470.69,471.13,470.69,470.75,1903.0,463.6706,464.1041,463.6706,463.7297,1903.0
2024-05-08 12:00:00,471.09,471.35,471.09,471.17,2532.0,464.0646,464.3208,464.0646,464.1435,2532.0
2024-05-08 12:05:00,471.24,471.24,470.97,471.2,600.0,464.2124,464.2124,463.9464,464.173,600.0
2024-05-08 12:10:00,471.2,471.43,470.81,471.29,5111.0,464.173,464.3996,463.7888,464.2617,5111.0
2024-05-08 12:15:00,471.26,471.26,470.97,471.24,5326.0,464.2321,464.2321,463.9464,464.2124,5326.0
2024-05-08 12:20:00,471.29,472.18,471.0,471.83,4369.0,464.2617,465.1384,463.976,464.7936,4369.0
2024-05-08 12:25:00,471.61,471.87,471.38,471.49,600.0,464.5769,464.833,464.3503,464.4587,600.0
2024-05-08 12:30:00,471.38,471.47,471.15,471.15,1676.0,464.3503,464.439,464.1238,464.1238,1676.0
2024-05-08 12:35:00,471.16,471.71,470.88,471.41,6525.0,464.1336,464.6754,463.8578,464.3799,6525.0
2024-05-08 12:40:00,471.29,472.04,471.29,471.77,2622.0,464.2617,465.0005,464.2617,464.7345,2622.0
2024-05-08 12:45:00,472.12,472.52,472.01,472.24,2978.0,465.0793,465.4733,464.9709,465.1975,2978.0
2024-05-08 12:50:00,472.2,472.2,471.93,471.93,900.0,465.1581,465.1581,464.8921,464.8921,900.0
2024-05-08 12:55:00,471.97,472.33,471.71,471.83,4449.0,464.9315,465.2862,464.6754,464.7936,4449.0
2024-05-08 13:00:00,471.8,471.97,471.32,471.67,4100.0,464.7641,464.9315,464.2912,464.636,4100.0
2024-05-08 13:05:00,471.61,471.93,471.57,471.58,1300.0,464.5769,464.8921,464.5375,464.5473,1300.0
2024-05-08 13:10:00,471.63,472.15,471.63,472.0,2880.0,464.5966,465.1088,464.5966,464.9611,2880.0
2024-05-08 13:15:00,472.03,472.22,471.73,471.98,1800.0,464.9906,465.1778,464.6951,464.9414,1800.0
2024-05-08 13:20:00,471.78,472.36,471.64,471.9,2869.0,464.7444,465.3157,464.6064,464.8626,2869.0
2024-05-08 13:25:00,472.14,472.96,472.04,472.75,2100.0,465.099,465.9068,465.0005,465.6999,2100.0
2024-05-08 13:30:00,472.7,473.25,472.69,473.18,2200.0,465.6506,466.1924,465.6408,466.1235,2200.0
2024-05-08 13:35:00,473.18,473.36,472.84,473.14,4000.0,466.1235,466.3008,465.7886,466.0841,4000.0
2024-05-08 13:40:00,473.36,473.72,473.25,473.72,4491.0,466.3008,466.6554,466.1924,466.6554,4491.0
2024-05-08 13:45:00,473.57,473.77,472.88,473.38,5740.0,466.5077,466.7047,465.828,466.3205,5740.0
2024-05-08 13:50:00,473.16,473.37,472.91,473.09,4056.0,466.1038,466.3106,465.8575,466.0348,4056.0
2024-05-08 13:55:00,472.95,473.08,472.79,473.04,3021.0,465.8969,466.025,465.7393,465.9856,3021.0
2024-05-08 14:00:00,472.95,474.18,472.91,474.18,6149.0,465.8969,467.1086,465.8575,467.1086,6149.0
2024-05-08 14:05:00,474.14,474.28,473.89,474.16,2700.0,467.0692,467.2071,466.8229,467.0889,2700.0
2024-05-08 14:10:00,474.16,474.79,473.87,474.78,22470.0,467.0889,467.7095,466.8032,467.6996,22470.0
2024-05-08 14:15:00,474.78,474.87,474.43,474.59,4800.0,467.6996,467.7883,467.3548,467.5125,4800.0
2024-05-08 14:20:00,474.59,474.6,474.29,474.31,2343.0,467.5125,467.5223,467.2169,467.2366,2343.0
2024-05-08 14:25:00,474.45,474.68,474.22,474.23,3398.0,467.3745,467.6011,467.148,467.1578,3398.0
2024-05-08 14:30:00,474.37,474.46,474.17,474.24,1000.0,467.2957,467.3844,467.0987,467.1677,1000.0
2024-05-08 14:35:00,474.21,474.24,473.76,473.83,3040.0,467.1381,467.1677,466.6948,466.7638,3040.0
2024-05-08 14:40:00,473.96,474.09,473.81,473.98,4321.0,466.8918,467.0199,466.7441,466.9116,4321.0
2024-05-08 14:45:00,473.99,473.99,473.28,473.28,2700.0,466.9214,466.9214,466.222,466.222,2700.0
2024-05-08 14:50:00,473.29,473.6,473.14,473.14,2602.0,466.2318,466.5372,466.0841,466.0841,2602.0
2024-05-08 14:55:00,473.2,473.43,472.92,472.93,2910.0,466.1432,466.3698,465.8674,465.8772,2910.0
2024-05-08 15:00:00,472.85,473.57,472.58,473.3,4855.0,465.7984,466.5077,465.5324,466.2417,4855.0
2024-05-08 15:05:00,473.38,473.91,473.2,473.89,3426.0,466.3205,466.8426,466.1432,466.8229,3426.0
2024-05-08 15:10:00,473.94,473.94,473.35,473.48,1876.0,466.8721,466.8721,466.2909,466.419,1876.0
2024-05-08 15:15:00,473.44,473.53,473.12,473.33,3100.0,466.3796,466.4683,466.0644,466.2712,3100.0
2024-05-08 15:20:00,473.33,473.6,473.2,473.53,3391.0,466.2712,466.5372,466.1432,466.4683,3391.0
2024-05-08 15:25:00,473.64,474.0,473.47,473.47,2397.0,466.5766,466.9313,466.4092,466.4092,2397.0
2024-05-08 15:30:00,473.48,473.48,473.13,473.14,3377.0,466.419,466.419,466.0742,466.0841,3377.0
2024-05-08 15:35:00,473.02,473.69,472.96,473.5,5935.0,465.9659,466.6259,465.9068,466.4387,5935.0
2024-05-08 15:40:00,473.48,473.52,472.82,473.23,3629.0,466.419,466.4584,465.7688,466.1727,3629.0
2024-05-08 15:45:00,473.15,473.29,472.03,472.03,4934.0,466.0939,466.2318,464.9906,464.9906,4934.0
2024-05-08 15:50:00,472.05,472.05,471.05,471.14,14162.0,465.0103,465.0103,464.0252,464.1139,14162.0
2024-05-08 15:55:00,471.13,471.42,470.28,470.49,36920.0,464.1041,464.3897,463.2667,463.4736,36920.0
2024-05-09 09:30:00,472.85,473.62,472.85,473.62,6184.0,465.7984,466.5569,465.7984,466.5569,6184.0
2024-05-09 09:35:00,472.54,476.02,472.38,475.93,9668.0,465.493,468.9211,465.3354,468.8325,9668.0
2024-05-09 09:40:00,475.62,476.4,475.12,475.91,2741.0,468.5271,469.2955,468.0345,468.8128,2741.0
2024-05-09 09:45:00,476.26,477.34,476.06,476.5,3392.0,469.1575,470.2214,468.9605,469.394,3392.0
2024-05-09 09:50:00,476.49,476.49,475.0,475.0,4952.0,469.3841,469.3841,467.9163,467.9163,4952.0
2024-05-09 09:55:00,474.82,475.96,474.53,475.71,2073.0,467.739,468.862,467.4533,468.6158,2073.0
2024-05-09 10:00:00,475.59,476.11,475.57,475.64,2015.0,468.4975,469.0098,468.4778,468.5468,2015.0
2024-05-09 10:05:00,475.7,475.86,475.4,475.52,1428.0,468.6059,468.7635,468.3104,468.4286,1428.0
2024-05-09 10:10:00,475.69,475.86,475.32,475.71,3681.0,468.596,468.7635,468.2316,468.6158,3681.0
2024-05-09 10:15:00,476.08,477.25,475.32,477.07,13569.0,468.9802,470.1328,468.2316,469.9555,13569.0
2024-05-09 10:20:00,477.02,477.89,477.01,477.68,2035.0,469.9062,470.7632,469.8964,470.5564,2035.0
2024-05-09 10:25:00,477.61,479.14,477.61,478.88,3026.0,470.4874,471.9946,470.4874,471.7385,3026.0
2024-05-09 10:30:00,478.88,480.19,478.78,479.67,4517.0,471.7385,473.0289,471.64,472.5167,4517.0
2024-05-09 10:35:00,479.67,480.44,478.02,478.9,10590.0,472.5167,473.2752,470.8913,471.7582,10590.0
2024-05-09 10:40:00,478.75,478.94,478.41,478.94,4140.0,471.6104,471.7976,471.2755,471.7976,4140.0
2024-05-09 10:45:00,479.11,479.83,478.91,479.69,2863.0,471.965,472.6743,471.768,472.5364,2863.0
2024-05-09 10:50:00,479.69,479.69,478.68,479.15,3703.0,472.5364,472.5364,471.5415,472.0045,3703.0
2024-05-09 10:55:00,479.16,480.17,478.68,479.87,7477.0,472.0143,473.0092,471.5415,472.7137,7477.0
2024-05-09 11:00:00,480.1,480.63,480.0,480.38,4378.0,472.9403,473.4624,472.8418,473.2161,4378.0
2024-05-09 11:05:00,480.18,480.6,479.97,480.24,4055.0,473.0191,473.4328,472.8122,473.0782,4055.0
2024-05-09 11:10:00,480.19,480.93,480.0,480.5,4155.0,473.0289,473.7579,472.8418,473.3343,4155.0
2024-05-09 11:15:00,480.59,480.81,480.0,480.1,5341.0,473.423,473.6397,472.8418,472.9403,5341.0
2024-05-09 11:20:00,480.0,480.15,479.33,479.44,4335.0,472.8418,472.9895,472.1818,472.2901,4335.0
2024-05-09 11:25:00,479.76,480.31,478.92,478.93,5431.0,472.6054,473.1472,471.7779,471.7877,5431.0
2024-05-09 11:30:00,479.25,479.44,479.11,479.16,2644.0,472.103,472.2901,471.965,472.0143,2644.0
2024-05-09 11:35:00,479.28,479.37,478.93,479.35,10414.0,472.1325,472.2212,471.7877,472.2015,10414.0
2024-05-09 11:40:00,479.36,480.62,479.35,480.2,5878.0,472.2113,473.4525,472.2015,473.0388,5878.0
2024-05-09 11:45:00,480.17,480.67,480.17,480.64,3517.0,473.0092,473.5018,473.0092,473.4722,3517.0
2024-05-09 11:50:00,480.35,480.55,480.0,480.0,4668.0,473.1866,473.3836,472.8418,472.8418,4668.0
2024-05-09 11:55:00,480.09,481.43,480.06,481.43,6238.0,472.9304,474.2504,472.9009,474.2504,6238.0
2024-05-09 12:00:00,481.39,481.59,481.1,481.37,4084.0,474.211,474.4081,473.9254,474.1913,4084.0
2024-05-09 12:05:00,481.5,481.69,481.31,481.48,2023.0,474.3194,474.5066,474.1322,474.2997,2023.0
2024-05-09 12:10:00,481.64,481.64,480.48,481.06,5303.0,474.4573,474.4573,473.3146,473.886,5303.0
2024-05-09 12:15:00,481.34,481.75,481.05,481.23,3073.0,474.1618,474.5657,473.8761,474.0534,3073.0
2024-05-09 12:20:00,481.42,482.01,481.21,481.69,5088.0,474.2406,474.8218,474.0337,474.5066,5088.0
2024-05-09 12:25:00,481.62,481.81,480.99,481.27,3317.0,474.4376,474.6248,473.817,474.0928,3317.0
2024-05-09 12:30:00,480.74,481.95,480.36,481.82,5270.0,473.5707,474.7627,473.1964,474.6346,5270.0
2024-05-09 12:35:00,481.83,482.34,481.5,481.97,4054.0,474.6445,475.1469,474.3194,474.7824,4054.0
2024-05-09 12:40:00,482.04,482.36,481.78,482.36,3909.0,474.8514,475.1666,474.5952,475.1666,3909.0
2024-05-09 12:45:00,482.39,482.92,482.21,482.92,4237.0,475.1961,475.7182,475.0188,475.7182,4237.0
2024-05-09 12:50:00,483.11,483.11,482.45,482.47,2684.0,475.9054,475.9054,475.2552,475.2749,2684.0
2024-05-09 12:55:00,482.45,482.45,480.82,481.92,4357.0,475.2552,475.2552,473.6495,474.7331,4357.0
2024-05-09 13:00:00,481.75,481.75,481.15,481.15,1905.0,474.5657,474.5657,473.9746,473.9746,1905.0
2024-05-09 13:05:00,481.3,481.98,481.15,481.74,3730.0,474.1224,474.7922,473.9746,474.5558,3730.0
2024-05-09 13:10:00,481.74,481.74,480.64,480.64,3222.0,474.5558,474.5558,473.4722,473.4722,3222.0
2024-05-09 13:15:00,480.3,481.0,479.8,481.0,3397.0,473.1373,473.8269,472.6448,473.8269,3397.0
2024-05-09 13:20:00,480.52,480.61,479.82,479.82,1793.0,473.354,473.4427,472.6645,472.6645,1793.0
2024-05-09 13:25:00,480.21,481.1,480.13,481.03,3731.0,473.0486,473.9254,472.9698,473.8564,3731.0
2024-05-09 13:30:00,480.96,480.96,478.94,479.56,3933.0,473.7875,473.7875,471.7976,472.4083,3933.0
2024-05-09 13:35:00,479.29,479.75,479.24,479.33,3361.0,472.1424,472.5955,472.0931,472.1818,3361.0
2024-05-09 13:40:00,479.06,479.79,478.78,479.62,4105.0,471.9158,472.6349,471.64,472.4674,4105.0
2024-05-09 13:45:00,479.42,479.71,479.16,479.68,3206.0,472.2704,472.5561,472.0143,472.5265,3206.0
2024-05-09 13:50:00,479.93,480.18,479.44,479.86,1744.0,472.7728,473.0191,472.2901,472.7039,1744.0
2024-05-09 13:55:00,479.69,480.0,479.62,479.89,1932.0,472.5364,472.8418,472.4674,472.7334,1932.0
2024-05-09 14:00:00,480.14,481.23,480.14,481.2,1712.0,472.9797,474.0534,472.9797,474.0239,1712.0
2024-05-09 14:05:00,480.87,481.26,480.86,481.19,755.0,473.6988,474.083,473.6889,474.014,755.0
2024-05-09 14:10:00,481.62,481.64,481.19,481.54,900.0,474.4376,474.4573,474.014,474.3588,900.0
2024-05-09 14:15:00,481.29,481.31,480.98,481.01,1522.0,474.1125,474.1322,473.8072,473.8367,1522.0
2024-05-09 14:20:00,481.25,481.3,480.89,481.3,2512.0,474.0731,474.1224,473.7185,474.1224,2512.0
2024-05-09 14:25:00,481.31,481.53,480.99,481.1,500.0,474.1322,474.349,473.817,473.9254,500.0
2024-05-09 14:30:00,481.38,481.66,481.08,481.46,4917.0,474.2012,474.477,473.9057,474.28,4917.0
2024-05-09 14:35:00,481.49,481.86,481.16,481.38,2927.0,474.3096,474.674,473.9845,474.2012,2927.0
2024-05-09 14:40:00,481.72,482.09,481.64,482.09,950.0,474.5361,474.9006,474.4573,474.9006,950.0
2024-05-09 14:45:00,481.94,482.15,481.07,481.29,12688.0,474.7528,474.9597,473.8958,474.1125,12688.0
2024-05-09 14:50:00,481.25,482.15,481.15,482.02,2581.0,474.0731,474.9597,473.9746,474.8317,2581.0
2024-05-09 14:55:00,482.58,482.86,482.12,482.12,3534.0,475.3833,475.6591,474.9302,474.9302,3534.0
2024-05-09 15:00:00,482.1,482.14,481.49,481.49,2649.0,474.9105,474.9499,474.3096,474.3096,2649.0
2024-05-09 15:05:00,481.55,482.33,481.55,481.97,1210.0,474.3687,475.137,474.3687,474.7824,1210.0
2024-05-09 15:10:00,481.97,482.4,481.73,481.84,4535.0,474.7824,475.206,474.546,474.6543,4535.0
2024-05-09 15:15:00,481.96,482.58,481.95,482.58,2541.0,474.7725,475.3833,474.7627,475.3833,2541.0
2024-05-09 15:20:00,482.58,483.27,482.26,483.27,3554.0,475.3833,476.063,475.0681,476.063,3554.0
2024-05-09 15:25:00,483.58,483.71,483.11,483.11,2513.0,476.3684,476.4964,475.9054,475.9054,2513.0
2024-05-09 15:30:00,483.0,483.02,482.8,483.0,3052.0,475.797,475.8167,475.6,475.797,3052.0
2024-05-09 15:35:00,482.89,483.35,482.83,483.18,4761.0,475.6887,476.1418,475.6296,475.9744,4761.0
2024-05-09 15:40:00,483.08,483.25,482.93,483.11,3014.0,475.8758,476.0433,475.7281,475.9054,3014.0
2024-05-09 15:45:00,483.07,483.77,483.07,483.77,6048.0,475.866,476.5556,475.866,476.5556,6048.0
2024-05-09 15:50:00,483.76,484.5,483.21,484.48,11958.0,476.5457,477.2747,476.0039,477.255,11958.0
2024-05-09 15:55:00,484.12,484.13,482.48,482.51,41750.0,476.9003,476.9102,475.2848,475.3143,41750.0
2024-05-10 09:30:00,483.8,483.8,483.8,483.8,6427.0,476.5851,476.5851,476.5851,476.5851,6427.0
2024-05-10 09:35:00,484.71,485.5,484.0,484.17,1771.0,477.4815,478.2598,476.7821,476.9496,1771.0
2024-05-10 09:40:00,485.78,485.92,483.95,484.73,2899.0,478.5356,478.6735,476.7329,477.5012,2899.0
2024-05-10 09:45:00,483.85,484.79,483.85,484.41,900.0,476.6344,477.5603,476.6344,477.186,900.0
2024-05-10 09:50:00,484.28,485.6,483.74,483.9,5508.0,477.0579,478.3583,476.526,476.6836,5508.0
2024-05-10 09:55:00,484.34,484.69,484.08,484.16,1868.0,477.1171,477.4618,476.8609,476.9397,1868.0
2024-05-10 10:00:00,483.56,483.56,482.28,482.5,3394.0,476.3487,476.3487,475.0878,475.3045,3394.0
2024-05-10 10:05:00,482.93,484.65,482.69,484.65,4310.0,475.7281,477.4224,475.4917,477.4224,4310.0
2024-05-10 10:10:00,484.7,485.4,484.55,485.4,500.0,477.4717,478.1612,477.3239,478.1612,500.0
2024-05-10 10:15:00,485.25,486.16,484.66,484.66,3802.0,478.0135,478.9099,477.4323,477.4323,3802.0
2024-05-10 10:20:00,484.6,484.95,484.36,484.84,2085.0,477.3732,477.718,477.1368,477.6096,2085.0
2024-05-10 10:25:00,485.36,485.36,484.62,485.0,1057.0,478.1218,478.1218,477.3929,477.7672,1057.0
2024-05-10 10:30:00,485.25,485.25,484.78,484.79,400.0,478.0135,478.0135,477.5505,477.5603,400.0
2024-05-10 10:35:00,485.22,485.93,485.18,485.93,1925.0,477.9839,478.6833,477.9445,478.6833,1925.0
2024-05-10 10:40:00,486.38,487.09,485.85,486.69,4040.0,479.1266,479.826,478.6045,479.432,4040.0
2024-05-10 10:45:00,486.79,487.88,486.5,486.89,12471.0,479.5305,480.6043,479.2448,479.629,12471.0
2024-05-10 10:50:00,486.07,486.98,486.05,486.67,4109.0,478.8213,479.7177,478.8016,479.4123,4109.0
2024-05-10 10:55:00,486.88,487.09,486.03,486.1,3635.0,479.6192,479.826,478.7818,478.8508,3635.0
2024-05-10 11:00:00,486.33,486.58,485.72,485.72,2400.0,479.0774,479.3236,478.4765,478.4765,2400.0
2024-05-10 11:05:00,485.78,485.8,485.54,485.55,1000.0,478.5356,478.5553,478.2992,478.309,1000.0
2024-05-10 11:10:00,485.77,485.8,484.66,484.66,1820.0,478.5257,478.5553,477.4323,477.4323,1820.0
2024-05-10 11:15:00,484.39,484.39,482.96,482.97,1551.0,477.1663,477.1663,475.7576,475.7675,1551.0
2024-05-10 11:20:00,483.21,483.54,482.9,483.33,6577.0,476.0039,476.329,475.6985,476.1221,6577.0
2024-05-10 11:25:00,483.34,483.81,482.85,483.57,3994.0,476.132,476.595,475.6493,476.3585,3994.0
2024-05-10 11:30:00,483.37,483.98,483.15,483.98,3982.0,476.1615,476.7624,475.9448,476.7624,3982.0
2024-05-10 11:35:00,483.73,484.13,483.72,484.13,641.0,476.5161,476.9102,476.5063,476.9102,641.0
2024-05-10 11:40:00,483.89,484.61,483.72,484.06,2700.0,476.6738,477.383,476.5063,476.8412,2700.0
2024-05-10 11:45:00,484.18,484.93,484.05,484.93,1022.0,476.9594,477.6983,476.8314,477.6983,1022.0
2024-05-10 11:50:00,485.0,485.0,484.72,484.96,905.0,477.7672,477.7672,477.4914,477.7278,905.0
2024-05-10 11:55:00,484.64,484.68,484.62,484.62,400.0,477.4126,477.452,477.3929,477.3929,400.0
2024-05-10 12:00:00,484.63,484.86,484.13,484.13,700.0,477.4027,477.6293,476.9102,476.9102,700.0
2024-05-10 12:05:00,484.13,484.63,484.13,484.63,500.0,476.9102,477.4027,476.9102,477.4027,500.0
2024-05-10 12:10:00,484.61,484.61,484.26,484.27,600.0,477.383,477.383,477.0382,477.0481,600.0
2024-05-10 12:15:00,484.57,484.65,484.39,484.42,893.0,477.3436,477.4224,477.1663,477.1959,893.0
2024-05-10 12:20:00,484.57,484.78,484.57,484.78,967.0,477.3436,477.5505,477.3436,477.5505,967.0
2024-05-10 12:25:00,484.89,484.89,484.2,484.2,575.0,477.6589,477.6589,476.9791,476.9791,575.0
2024-05-10 12:30:00,484.23,484.58,484.18,484.18,1183.0,477.0087,477.3535,476.9594,476.9594,1183.0
2024-05-10 12:35:00,484.43,485.01,484.42,484.78,1477.0,477.2057,477.7771,477.1959,477.5505,1477.0
2024-05-10 12:40:00,485.0,485.45,485.0,485.45,925.0,477.7672,478.2105,477.7672,478.2105,925.0
2024-05-10 12:45:00,485.23,485.61,485.22,485.39,1000.0,477.9938,478.3681,477.9839,478.1514,1000.0
2024-05-10 12:50:00,485.25,485.25,484.65,484.71,1010.0,478.0135,478.0135,477.4224,477.4815,1010.0
2024-05-10 12:55:00,484.81,484.82,484.81,484.81,100.0,477.58,477.5899,477.58,477.58,100.0
2024-05-10 13:00:00,484.79,484.91,484.61,484.67,1000.0,477.5603,477.6786,477.383,477.4421,1000.0
2024-05-10 13:05:00,484.79,484.79,484.79,484.79,100.0,477.5603,477.5603,477.5603,477.5603,100.0
2024-05-10 13:10:00,484.79,484.79,484.79,484.79,200.0,477.5603,477.5603,477.5603,477.5603,200.0
2024-05-10 13:15:00,484.9,484.91,484.77,484.77,300.0,477.6687,477.6786,477.5406,477.5406,300.0
2024-05-10 13:20:00,484.94,485.03,484.77,485.02,1958.0,477.7081,477.7968,477.5406,477.7869,1958.0
2024-05-10 13:25:00,485.14,485.15,484.84,484.84,1132.0,477.9051,477.915,477.6096,477.6096,1132.0
2024-05-10 13:30:00,484.93,485.36,484.93,484.97,1372.0,477.6983,478.1218,477.6983,477.7377,1372.0
2024-05-10 13:35:00,485.04,485.16,485.04,485.16,200.0,477.8066,477.9248,477.8066,477.9248,200.0
2024-05-10 13:40:00,485.21,485.59,485.2,485.45,700.0,477.9741,478.3484,477.9642,478.2105,700.0
2024-05-10 13:45:00,485.41,485.41,485.25,485.4,1504.0,478.1711,478.1711,478.0135,478.1612,1504.0
2024-05-10 13:50:00,485.44,486.28,485.44,486.26,4098.0,478.2006,479.0281,478.2006,479.0084,4098.0
2024-05-10 13:55:00,486.11,486.38,485.95,486.38,2426.0,478.8607,479.1266,478.703,479.1266,2426.0
2024-05-10 14:00:00,486.35,486.49,486.09,486.1,2088.0,479.0971,479.235,478.841,478.8508,2088.0
2024-05-10 14:05:00,485.95,486.12,485.95,486.12,500.0,478.703,478.8705,478.703,478.8705,500.0
2024-05-10 14:10:00,486.21,486.47,486.06,486.06,2116.0,478.9592,479.2153,478.8114,478.8114,2116.0
2024-05-10 14:15:00,485.98,485.99,485.72,485.73,834.0,478.7326,478.7424,478.4765,478.4863,834.0
2024-05-10 14:20:00,485.55,485.68,485.32,485.32,400.0,478.309,478.4371,478.0824,478.0824,400.0
2024-05-10 14:25:00,485.29,485.32,484.57,485.32,2652.0,478.0529,478.0824,477.3436,478.0824,2652.0
2024-05-10 14:30:00,485.08,485.32,484.79,484.92,1306.0,477.846,478.0824,477.5603,477.6884,1306.0
2024-05-10 14:35:00,484.66,484.79,484.53,484.61,600.0,477.4323,477.5603,477.3042,477.383,600.0
2024-05-10 14:40:00,484.64,485.44,484.63,485.15,2505.0,477.4126,478.2006,477.4027,477.915,2505.0
2024-05-10 14:45:00,485.34,485.34,485.01,485.16,1268.0,478.1021,478.1021,477.7771,477.9248,1268.0
2024-05-10 14:50:00,485.17,487.04,485.16,486.99,3284.0,477.9347,479.7768,477.9248,479.7275,3284.0
2024-05-10 14:55:00,486.86,487.1,486.31,486.37,4413.0,479.5995,479.8359,479.0577,479.1168,4413.0
2024-05-10 15:00:00,486.18,486.21,485.77,485.77,1400.0,478.9296,478.9592,478.5257,478.5257,1400.0
2024-05-10 15:05:00,485.25,485.25,485.04,485.05,708.0,478.0135,478.0135,477.8066,477.8165,708.0
2024-05-10 15:10:00,485.26,485.38,485.21,485.38,300.0,478.0233,478.1415,477.9741,478.1415,300.0
2024-05-10 15:15:00,485.21,485.56,485.21,485.43,1642.0,477.9741,478.3189,477.9741,478.1908,1642.0
2024-05-10 15:20:00,485.49,486.03,485.49,485.85,2260.0,478.2499,478.7818,478.2499,478.6045,2260.0
2024-05-10 15:25:00,485.83,485.83,485.69,485.7,300.0,478.5848,478.5848,478.4469,478.4568,300.0
2024-05-10 15:30:00,485.75,485.89,485.44,485.86,1290.0,478.506,478.6439,478.2006,478.6144,1290.0
2024-05-10 15:35:00,485.84,485.93,485.6,485.89,2382.0,478.5947,478.6833,478.3583,478.6439,2382.0
2024-05-10 15:40:00,485.78,485.87,485.63,485.63,1021.0,478.5356,478.6242,478.3878,478.3878,1021.0
2024-05-10 15:45:00,485.46,485.46,485.39,485.39,520.0,478.2203,478.2203,478.1514,478.1514,520.0
2024-05-10 15:50:00,485.66,485.89,485.59,485.85,2909.0,478.4174,478.6439,478.3484,478.6045,2909.0
2024-05-10 15:55:00,485.85,485.85,484.82,484.85,41973.0,478.6045,478.6045,477.5899,477.6194,41973.0
2024-05-13 09:30:00,488.24,491.54,488.24,489.77,7191.0,480.9589,484.2097,480.9589,482.4661,7191.0
2024-05-13 09:35:00,489.0,490.54,488.0,490.28,3796.0,481.7076,483.2246,480.7225,482.9685,3796.0
2024-05-13 09:40:00,490.4,491.72,489.84,491.03,1493.0,483.0867,484.387,482.535,483.7073,1493.0
2024-05-13 09:45:00,491.11,493.14,491.0,491.05,3668.0,483.7861,485.7858,483.6777,483.727,3668.0
2024-05-13 09:50:00,490.98,491.9,490.97,490.97,541.0,483.658,484.5643,483.6482,483.6482,541.0
2024-05-13 09:55:00,491.05,491.07,489.34,489.39,3271.0,483.727,483.7467,482.0425,482.0917,3271.0
2024-05-13 10:00:00,489.93,490.44,488.29,490.0,6319.0,482.6237,483.1261,481.0081,482.6926,6319.0
2024-05-13 10:05:00,490.09,490.54,489.86,490.54,1027.0,482.7813,483.2246,482.5547,483.2246,1027.0
2024-05-13 10:10:00,490.54,490.54,490.1,490.13,400.0,483.2246,483.2246,482.7912,482.8207,400.0
2024-05-13 10:15:00,490.69,490.69,490.2,490.67,1023.0,483.3724,483.3724,482.8897,483.3527,1023.0
2024-05-13 10:20:00,490.66,490.67,489.97,490.33,1782.0,483.3428,483.3527,482.6631,483.0177,1782.0
2024-05-13 10:25:00,490.0,490.51,490.0,490.21,2706.0,482.6926,483.195,482.6926,482.8995,2706.0
2024-05-13 10:30:00,490.36,490.51,490.0,490.51,2020.0,483.0473,483.195,482.6926,483.195,2020.0
2024-05-13 10:35:00,490.5,490.51,490.0,490.5,1023.0,483.1852,483.195,482.6926,483.1852,1023.0
2024-05-13 10:40:00,490.5,490.5,489.86,490.27,1211.0,483.1852,483.1852,482.5547,482.9586,1211.0
2024-05-13 10:45:00,489.86,489.9,489.51,489.63,1033.0,482.5547,482.5941,482.21,482.3282,1033.0
2024-05-13 10:50:00,489.53,489.58,489.52,489.55,1391.0,482.2297,482.2789,482.2198,482.2494,1391.0
2024-05-13 10:55:00,489.05,489.15,489.0,489.15,705.0,481.7568,481.8553,481.7076,481.8553,705.0
2024-05-13 11:00:00,489.18,489.75,488.79,488.88,1900.0,481.8849,482.4464,481.5007,481.5893,1900.0
2024-05-13 11:05:00,489.09,489.2,488.4,488.4,3310.0,481.7962,481.9046,481.1165,481.1165,3310.0
2024-05-13 11:10:00,488.95,489.58,488.95,489.0,1090.0,481.6583,482.2789,481.6583,481.7076,1090.0
2024-05-13 11:15:00,489.0,489.0,489.0,489.0,300.0,481.7076,481.7076,481.7076,481.7076,300.0
2024-05-13 11:20:00,489.14,489.21,488.99,489.21,384.0,481.8455,481.9144,481.6977,481.9144,384.0
2024-05-13 11:25:00,488.55,488.55,488.53,488.55,500.0,481.2643,481.2643,481.2446,481.2643,500.0
2024-05-13 11:30:00,488.1,488.1,487.37,487.52,6239.0,480.821,480.821,480.1019,480.2496,6239.0
2024-05-13 11:35:00,487.16,487.16,486.29,486.29,1210.0,479.895,479.895,479.038,479.038,1210.0
2024-05-13 11:40:00,486.27,486.6,486.26,486.6,200.0,479.0183,479.3433,479.0084,479.3433,200.0
2024-05-13 11:45:00,486.24,486.46,486.02,486.31,1012.0,478.9887,479.2054,478.772,479.0577,1012.0
2024-05-13 11:50:00,486.3,486.52,485.63,485.63,1131.0,479.0478,479.2645,478.3878,478.3878,1131.0
2024-05-13 11:55:00,485.84,485.84,485.23,485.71,2191.0,478.5947,478.5947,477.9938,478.4666,2191.0
2024-05-13 12:00:00,485.63,486.12,485.63,486.12,794.0,478.3878,478.8705,478.3878,478.8705,794.0
2024-05-13 12:05:00,486.73,486.75,485.66,485.67,1555.0,479.4714,479.4911,478.4174,478.4272,1555.0
2024-05-13 12:10:00,486.16,486.72,486.15,486.72,595.0,478.9099,479.4616,478.9001,479.4616,595.0
2024-05-13 12:15:00,486.63,486.63,485.32,486.24,8119.0,479.3729,479.3729,478.0824,478.9887,8119.0
2024-05-13 12:20:00,486.25,486.28,486.25,486.28,609.0,478.9986,479.0281,478.9986,479.0281,609.0
2024-05-13 12:25:00,486.35,486.87,486.35,486.87,778.0,479.0971,479.6093,479.0971,479.6093,778.0
2024-05-13 12:30:00,486.95,487.58,486.56,487.08,721.0,479.6881,480.3087,479.3039,479.8162,721.0
2024-05-13 12:35:00,487.05,487.39,485.44,485.46,5620.0,479.7866,480.1216,478.2006,478.2203,5620.0
2024-05-13 12:40:00,486.3,486.71,486.3,486.71,400.0,479.0478,479.4517,479.0478,479.4517,400.0
2024-05-13 12:45:00,486.53,486.53,486.35,486.35,200.0,479.2744,479.2744,479.0971,479.0971,200.0
2024-05-13 12:50:00,486.2,486.2,485.98,485.98,400.0,478.9493,478.9493,478.7326,478.7326,400.0
2024-05-13 12:55:00,486.19,486.63,486.19,486.58,300.0,478.9395,479.3729,478.9395,479.3236,300.0
2024-05-13 13:00:00,486.13,486.62,486.12,486.57,1289.0,478.8804,479.3631,478.8705,479.3138,1289.0
2024-05-13 13:05:00,485.66,485.81,485.06,485.12,2403.0,478.4174,478.5651,477.8263,477.8854,2403.0
2024-05-13 13:10:00,484.33,485.29,484.0,485.29,1200.0,477.1072,478.0529,476.7821,478.0529,1200.0
2024-05-13 13:15:00,485.28,485.28,484.64,484.64,300.0,478.043,478.043,477.4126,477.4126,300.0
2024-05-13 13:20:00,485.29,485.49,485.23,485.24,605.0,478.0529,478.2499,477.9938,478.0036,605.0
2024-05-13 13:25:00,485.49,485.5,485.22,485.22,664.0,478.2499,478.2598,477.9839,477.9839,664.0
2024-05-13 13:30:00,485.04,485.45,484.78,485.05,1226.0,477.8066,478.2105,477.5505,477.8165,1226.0
2024-05-13 13:35:00,485.06,485.74,485.02,485.73,16770.0,477.8263,478.4962,477.7869,478.4863,16770.0
2024-05-13 13:40:00,485.53,486.73,485.53,486.5,1321.0,478.2893,479.4714,478.2893,479.2448,1321.0
2024-05-13 13:45:00,486.22,486.63,485.98,486.55,1013.0,478.969,479.3729,478.7326,479.2941,1013.0
2024-05-13 13:50:00,486.95,486.95,486.27,486.74,671.0,479.6881,479.6881,479.0183,479.4813,671.0
2024-05-13 13:55:00,486.49,486.49,486.14,486.14,512.0,479.235,479.235,478.8902,478.8902,512.0
2024-05-13 14:00:00,485.91,486.48,485.91,486.48,560.0,478.6636,479.2251,478.6636,479.2251,560.0
2024-05-13 14:05:00,485.81,486.56,485.81,486.01,1357.0,478.5651,479.3039,478.5651,478.7621,1357.0
2024-05-13 14:10:00,486.57,486.57,486.03,486.18,1760.0,479.3138,479.3138,478.7818,478.9296,1760.0
2024-05-13 14:15:00,486.18,486.36,485.7,486.25,3551.0,478.9296,479.1069,478.4568,478.9986,3551.0
2024-05-13 14:20:00,485.97,486.21,485.96,486.21,200.0,478.7227,478.9592,478.7129,478.9592,200.0
2024-05-13 14:25:00,486.28,486.51,486.28,486.51,414.0,479.0281,479.2547,479.0281,479.2547,414.0
2024-05-13 14:30:00,486.7,487.01,486.7,487.01,300.0,479.4419,479.7472,479.4419,479.7472,300.0
2024-05-13 14:35:00,487.05,487.27,486.64,487.27,2044.0,479.7866,480.0034,479.3828,480.0034,2044.0
2024-05-13 14:40:00,487.27,487.39,487.05,487.15,1022.0,480.0034,480.1216,479.7866,479.8851,1022.0
2024-05-13 14:45:00,487.45,487.45,487.45,487.45,125.0,480.1807,480.1807,480.1807,480.1807,125.0
2024-05-13 14:50:00,487.47,487.47,486.62,486.91,1768.0,480.2004,480.2004,479.3631,479.6487,1768.0
2024-05-13 14:55:00,487.19,487.2,486.81,486.81,938.0,479.9246,479.9344,479.5502,479.5502,938.0
2024-05-13 15:00:00,487.3,488.1,487.08,488.1,2364.0,480.0329,480.821,479.8162,480.821,2364.0
2024-05-13 15:05:00,487.91,488.2,486.8,486.81,2933.0,480.6338,480.9195,479.5404,479.5502,2933.0
2024-05-13 15:10:00,487.0,487.55,487.0,487.5,2265.0,479.7374,480.2792,479.7374,480.2299,2265.0
2024-05-13 15:15:00,487.21,487.83,487.21,487.83,1456.0,479.9443,480.555,479.9443,480.555,1456.0
2024-05-13 15:20:00,487.91,487.96,487.31,487.48,3161.0,480.6338,480.6831,480.0428,480.2102,3161.0
2024-05-13 15:25:00,487.6,487.82,487.31,487.65,2637.0,480.3284,480.5452,480.0428,480.3777,2637.0
2024-05-13 15:30:00,487.4,487.67,487.14,487.21,2081.0,480.1314,480.3974,479.8753,479.9443,2081.0
2024-05-13 15:35:00,487.16,487.16,486.81,486.88,2400.0,479.895,479.895,479.5502,479.6192,2400.0
2024-05-13 15:40:00,486.81,487.44,486.81,487.44,3239.0,479.5502,480.1708,479.5502,480.1708,3239.0
2024-05-13 15:45:00,487.59,487.59,487.32,487.57,1668.0,480.3186,480.3186,480.0526,480.2989,1668.0
2024-05-13 15:50:00,487.58,487.66,486.49,486.69,6612.0,480.3087,480.3875,479.235,479.432,6612.0
2024-05-13 15:55:00,486.99,486.99,485.46,485.46,19720.0,479.7275,479.7275,478.2203,478.2203,19720.0
2024-05-14 09:30:00,490.0,492.77,488.51,491.45,15482.0,482.6926,485.4213,481.2249,484.121,15482.0
2024-05-14 09:35:00,490.24,494.35,490.23,492.9,4340.0,482.9291,486.9778,482.9192,485.5494,4340.0
2024-05-14 09:40:00,492.8,492.8,491.96,492.04,1605.0,485.4509,485.4509,484.6234,484.7022,1605.0
2024-05-14 09:45:00,492.0,492.56,491.07,492.31,5393.0,484.6628,485.2145,483.7467,484.9682,5393.0
2024-05-14 09:50:00,491.45,493.13,491.45,493.13,4699.0,484.121,485.776,484.121,485.776,4699.0
2024-05-14 09:55:00,492.33,493.87,492.25,492.34,3127.0,484.9879,486.5049,484.9091,484.9977,3127.0
2024-05-14 10:00:00,492.66,492.9,492.0,492.89,1561.0,485.313,485.5494,484.6628,485.5395,1561.0
2024-05-14 10:05:00,491.9,492.13,490.87,492.13,5245.0,484.5643,484.7909,483.5497,484.7909,5245.0
2024-05-14 10:10:00,492.12,494.25,492.06,494.24,6154.0,484.781,486.8793,484.7219,486.8694,6154.0
2024-05-14 10:15:00,493.49,493.49,492.01,492.8,3574.0,486.1306,486.1306,484.6727,485.4509,3574.0
2024-05-14 10:20:00,492.74,492.93,492.48,492.51,1301.0,485.3918,485.5789,485.1357,485.1652,1301.0
2024-05-14 10:25:00,493.12,493.21,492.2,492.41,2475.0,485.7661,485.8548,484.8598,485.0667,2475.0
2024-05-14 10:30:00,492.01,492.01,491.05,491.14,2150.0,484.6727,484.6727,483.727,483.8156,2150.0
2024-05-14 10:35:00,491.16,491.38,490.49,490.52,2500.0,483.8353,484.0521,483.1753,483.2049,2500.0
2024-05-14 10:40:00,490.5,490.63,488.97,488.97,7029.0,483.1852,483.3132,481.678,481.678,7029.0
2024-05-14 10:45:00,489.58,489.75,488.7,488.7,1378.0,482.2789,482.4464,481.412,481.412,1378.0
2024-05-14 10:50:00,488.33,488.47,486.56,486.56,5090.0,481.0475,481.1855,479.3039,479.3039,5090.0
2024-05-14 10:55:00,486.41,487.13,486.4,486.64,7835.0,479.1562,479.8654,479.1463,479.3828,7835.0
2024-05-14 11:00:00,486.83,486.87,486.46,486.76,620.0,479.5699,479.6093,479.2054,479.501,620.0
2024-05-14 11:05:00,486.22,487.22,486.1,486.32,1992.0,478.969,479.9541,478.8508,479.0675,1992.0
2024-05-14 11:10:00,486.75,487.1,486.56,487.1,1700.0,479.4911,479.8359,479.3039,479.8359,1700.0
2024-05-14 11:15:00,486.95,487.64,486.91,487.2,1000.0,479.6881,480.3678,479.6487,479.9344,1000.0
2024-05-14 11:20:00,487.44,487.44,487.39,487.4,386.0,480.1708,480.1708,480.1216,480.1314,386.0
2024-05-14 11:25:00,487.31,487.87,486.81,487.87,800.0,480.0428,480.5944,479.5502,480.5944,800.0
2024-05-14 11:30:00,488.0,488.04,488.0,488.04,200.0,480.7225,480.7619,480.7225,480.7619,200.0
2024-05-14 11:35:00,488.12,488.12,486.46,486.47,4599.0,480.8407,480.8407,479.2054,479.2153,4599.0
2024-05-14 11:40:00,486.41,486.41,486.0,486.0,1103.0,479.1562,479.1562,478.7523,478.7523,1103.0
2024-05-14 11:45:00,485.97,485.97,485.0,485.55,2412.0,478.7227,478.7227,477.7672,478.309,2412.0
2024-05-14 11:50:00,485.1,485.1,484.48,484.48,600.0,477.8657,477.8657,477.255,477.255,600.0
2024-05-14 11:55:00,484.37,484.37,483.31,483.31,2110.0,477.1466,477.1466,476.1024,476.1024,2110.0
2024-05-14 12:00:00,483.32,483.64,483.32,483.41,1295.0,476.1123,476.4275,476.1123,476.2009,1295.0
2024-05-14 12:05:00,483.21,483.74,483.21,483.72,1642.0,476.0039,476.526,476.0039,476.5063,1642.0
2024-05-14 12:10:00,483.83,484.38,483.82,484.05,2209.0,476.6147,477.1565,476.6048,476.8314,2209.0
2024-05-14 12:15:00,483.63,483.93,482.98,483.09,11536.0,476.4176,476.7132,475.7773,475.8857,11536.0
2024-05-14 12:20:00,483.06,484.05,482.69,483.69,12008.0,475.8561,476.8314,475.4917,476.4767,12008.0
2024-05-14 12:25:00,483.69,485.56,483.68,484.86,3401.0,476.4767,478.3189,476.4669,477.6293,3401.0
2024-05-14 12:30:00,485.3,486.55,485.29,486.55,15243.0,478.0627,479.2941,478.0529,479.2941,15243.0
2024-05-14 12:35:00,486.11,486.22,485.77,485.77,909.0,478.8607,478.969,478.5257,478.5257,909.0
2024-05-14 12:40:00,486.15,486.21,485.16,486.12,6222.0,478.9001,478.9592,477.9248,478.8705,6222.0
2024-05-14 12:45:00,486.12,486.61,485.96,486.45,7148.0,478.8705,479.3532,478.7129,479.1956,7148.0
2024-05-14 12:50:00,486.54,488.27,486.46,488.22,5886.0,479.2842,480.9884,479.2054,480.9392,5886.0
2024-05-14 12:55:00,488.64,490.33,488.44,490.33,4981.0,481.3529,483.0177,481.1559,483.0177,4981.0
2024-05-14 13:00:00,490.14,490.43,489.83,490.17,3912.0,482.8306,483.1162,482.5252,482.8601,3912.0
2024-05-14 13:05:00,490.1,491.61,490.1,491.61,3290.0,482.7912,484.2786,482.7912,484.2786,3290.0
2024-05-14 13:10:00,491.27,491.83,490.62,490.64,24208.0,483.9437,484.4954,483.3034,483.3231,24208.0
2024-05-14 13:15:00,490.6,490.89,489.85,490.0,13161.0,483.2837,483.5694,482.5449,482.6926,13161.0
2024-05-14 13:20:00,489.84,490.55,489.83,490.0,27427.0,482.535,483.2344,482.5252,482.6926,27427.0
2024-05-14 13:25:00,490.0,490.67,490.0,490.24,7582.0,482.6926,483.3527,482.6926,482.9291,7582.0
2024-05-14 13:30:00,490.01,490.2,489.32,489.99,5100.0,482.7025,482.8897,482.0228,482.6828,5100.0
2024-05-14 13:35:00,489.9,490.01,489.14,489.81,2536.0,482.5941,482.7025,481.8455,482.5055,2536.0
2024-05-14 13:40:00,489.98,490.08,489.65,489.65,4605.0,482.6729,482.7715,482.3479,482.3479,4605.0
2024-05-14 13:45:00,489.7,489.7,488.92,489.0,2084.0,482.3971,482.3971,481.6288,481.7076,2084.0
2024-05-14 13:50:00,489.44,489.44,488.42,489.06,1000.0,482.141,482.141,481.1362,481.7667,1000.0
2024-05-14 13:55:00,488.78,489.34,488.71,489.11,5961.0,481.4908,482.0425,481.4219,481.8159,5961.0
2024-05-14 14:00:00,488.47,488.95,488.47,488.71,1000.0,481.1855,481.6583,481.1855,481.4219,1000.0
2024-05-14 14:05:00,488.7,488.73,487.77,487.78,4447.0,481.412,481.4416,480.4959,480.5058,4447.0
2024-05-14 14:10:00,487.47,488.23,487.18,487.86,2917.0,480.2004,480.949,479.9147,480.5846,2917.0
2024-05-14 14:15:00,487.86,488.23,487.73,488.22,1091.0,480.5846,480.949,480.4565,480.9392,1091.0
2024-05-14 14:20:00,488.3,488.63,488.09,488.18,2072.0,481.018,481.3431,480.8111,480.8998,2072.0
2024-05-14 14:25:00,487.86,488.13,487.86,488.09,800.0,480.5846,480.8505,480.5846,480.8111,800.0
2024-05-14 14:30:00,488.14,488.17,488.02,488.09,1800.0,480.8604,480.8899,480.7422,480.8111,1800.0
2024-05-14 14:35:00,488.24,488.65,488.23,488.47,1980.0,480.9589,481.3628,480.949,481.1855,1980.0
2024-05-14 14:40:00,488.71,488.94,488.02,488.06,3947.0,481.4219,481.6485,480.7422,480.7816,3947.0
2024-05-14 14:45:00,487.81,487.81,487.27,487.28,334.0,480.5353,480.5353,480.0034,480.0132,334.0
2024-05-14 14:50:00,487.33,488.29,487.3,488.29,1403.0,480.0625,481.0081,480.0329,481.0081,1403.0
2024-05-14 14:55:00,488.29,488.3,487.69,487.97,3199.0,481.0081,481.018,480.4171,480.6929,3199.0
2024-05-14 15:00:00,487.74,488.62,487.74,488.62,4072.0,480.4663,481.3332,480.4663,481.3332,4072.0
2024-05-14 15:05:00,488.98,488.98,487.9,488.13,2680.0,481.6879,481.6879,480.624,480.8505,2680.0
2024-05-14 15:10:00,487.91,488.2,487.91,488.03,2077.0,480.6338,480.9195,480.6338,480.752,2077.0
2024-05-14 15:15:00,487.79,487.88,487.27,487.42,3006.0,480.5156,480.6043,480.0034,480.1511,3006.0
2024-05-14 15:20:00,487.28,487.4,487.03,487.14,4036.0,480.0132,480.1314,479.7669,479.8753,4036.0
2024-05-14 15:25:00,486.8,487.12,486.72,487.12,2682.0,479.5404,479.8556,479.4616,479.8556,2682.0
2024-05-14 15:30:00,487.11,487.31,486.98,487.04,5444.0,479.8457,480.0428,479.7177,479.7768,5444.0
2024-05-14 15:35:00,486.98,487.1,486.71,487.1,3467.0,479.7177,479.8359,479.4517,479.8359,3467.0
2024-05-14 15:40:00,487.0,487.36,486.87,487.01,5413.0,479.7374,480.092,479.6093,479.7472,5413.0
2024-05-14 15:45:00,486.83,487.0,486.4,486.7,6372.0,479.5699,479.7374,479.1463,479.4419,6372.0
2024-05-14 15:50:00,486.7,487.66,486.7,487.49,10854.0,479.4419,480.3875,479.4419,480.2201,10854.0
2024-05-14 15:55:00,487.4,488.11,487.16,488.08,36783.0,480.1314,480.8308,479.895,480.8013,36783.0
2024-05-15 09:30:00,490.0,493.85,489.62,493.78,9259.0,482.6926,486.4852,482.3183,486.4163,9259.0
2024-05-15 09:35:00,492.81,492.96,491.57,491.57,600.0,485.4607,485.6085,484.2392,484.2392,600.0
2024-05-15 09:40:00,492.23,492.23,489.76,491.39,3773.0,484.8894,484.8894,482.4562,484.0619,3773.0
2024-05-15 09:45:00,490.94,492.14,490.6,491.5,1683.0,483.6186,484.8007,483.2837,484.1703,1683.0
2024-05-15 09:50:00,491.94,493.43,491.53,492.34,25286.0,484.6037,486.0715,484.1998,484.9977,25286.0
2024-05-15 09:55:00,490.0,490.0,488.67,488.67,602.0,482.6926,482.6926,481.3825,481.3825,602.0
2024-05-15 10:00:00,488.55,490.23,488.55,489.29,8915.0,481.2643,482.9192,481.2643,481.9932,8915.0
2024-05-15 10:05:00,489.56,490.45,489.55,490.26,3949.0,482.2592,483.1359,482.2494,482.9488,3949.0
2024-05-15 10:10:00,490.18,490.18,488.55,488.98,3573.0,482.87,482.87,481.2643,481.6879,3573.0
2024-05-15 10:15:00,488.89,489.39,488.22,489.39,4858.0,481.5992,482.0917,480.9392,482.0917,4858.0
2024-05-15 10:20:00,489.59,490.16,488.83,489.71,7511.0,482.2888,482.8503,481.5401,482.407,7511.0
2024-05-15 10:25:00,490.01,490.01,488.7,488.7,1012.0,482.7025,482.7025,481.412,481.412,1012.0
2024-05-15 10:30:00,488.83,489.01,488.83,489.0,939.0,481.5401,481.7174,481.5401,481.7076,939.0
2024-05-15 10:35:00,489.03,490.5,489.02,489.06,6420.0,481.7371,483.1852,481.7273,481.7667,6420.0
2024-05-15 10:40:00,489.25,489.38,489.01,489.29,1900.0,481.9538,482.0819,481.7174,481.9932,1900.0
2024-05-15 10:45:00,489.4,489.46,489.08,489.17,6309.0,482.1016,482.1607,481.7864,481.875,6309.0
2024-05-15 10:50:00,489.46,489.57,489.17,489.22,5461.0,482.1607,482.2691,481.875,481.9243,5461.0
2024-05-15 10:55:00,489.59,489.69,488.96,489.03,5590.0,482.2888,482.3873,481.6682,481.7371,5590.0
2024-05-15 11:00:00,489.01,489.01,487.94,488.86,1927.0,481.7174,481.7174,480.6634,481.5696,1927.0
2024-05-15 11:05:00,488.65,488.71,488.27,488.7,1406.0,481.3628,481.4219,480.9884,481.412,1406.0
2024-05-15 11:10:00,488.7,488.77,488.19,488.7,1950.0,481.412,481.481,480.9096,481.412,1950.0
2024-05-15 11:15:00,488.59,488.59,488.1,488.1,731.0,481.3037,481.3037,480.821,480.821,731.0
2024-05-15 11:20:00,488.59,488.59,488.0,488.0,3759.0,481.3037,481.3037,480.7225,480.7225,3759.0
2024-05-15 11:25:00,487.93,489.2,487.92,489.2,3200.0,480.6535,481.9046,480.6437,481.9046,3200.0
2024-05-15 11:30:00,488.99,488.99,488.43,488.6,1300.0,481.6977,481.6977,481.1461,481.3135,1300.0
2024-05-15 11:35:00,488.44,488.92,487.87,487.87,4583.0,481.1559,481.6288,480.5944,480.5944,4583.0
2024-05-15 11:40:00,487.87,487.99,487.06,487.06,4994.0,480.5944,480.7126,479.7965,479.7965,4994.0
2024-05-15 11:45:00,487.0,488.25,486.99,488.17,3832.0,479.7374,480.9687,479.7275,480.8899,3832.0
2024-05-15 11:50:00,488.21,489.0,488.01,488.99,5126.0,480.9293,481.7076,480.7323,481.6977,5126.0
2024-05-15 11:55:00,488.94,489.5,488.81,488.87,4497.0,481.6485,482.2001,481.5204,481.5795,4497.0
2024-05-15 12:00:00,488.84,489.02,488.16,488.51,2321.0,481.5499,481.7273,480.8801,481.2249,2321.0
2024-05-15 12:05:00,488.54,489.29,488.11,489.29,1720.0,481.2544,481.9932,480.8308,481.9932,1720.0
2024-05-15 12:10:00,489.24,490.1,489.0,490.1,5243.0,481.944,482.7912,481.7076,482.7912,5243.0
2024-05-15 12:15:00,490.1,490.26,489.79,490.25,9712.0,482.7912,482.9488,482.4858,482.9389,9712.0
2024-05-15 12:20:00,489.95,490.84,489.88,490.25,9145.0,482.6434,483.5201,482.5744,482.9389,9145.0
2024-05-15 12:25:00,489.94,490.71,489.94,490.71,6114.0,482.6335,483.3921,482.6335,483.3921,6114.0
2024-05-15 12:30:00,490.74,490.82,489.96,490.58,8096.0,483.4216,483.5004,482.6532,483.264,8096.0
2024-05-15 12:35:00,490.31,490.31,489.86,489.86,3179.0,482.998,482.998,482.5547,482.5547,3179.0
2024-05-15 12:40:00,489.86,490.16,489.69,489.69,2608.0,482.5547,482.8503,482.3873,482.3873,2608.0
2024-05-15 12:45:00,489.7,490.36,489.7,490.05,3697.0,482.3971,483.0473,482.3971,482.7419,3697.0
2024-05-15 12:50:00,490.17,490.43,489.9,490.43,3525.0,482.8601,483.1162,482.5941,483.1162,3525.0
2024-05-15 12:55:00,490.45,490.66,490.01,490.12,9452.0,483.1359,483.3428,482.7025,482.8109,9452.0
2024-05-15 13:00:00,490.31,491.55,490.3,491.55,3199.0,482.998,484.2195,482.9882,484.2195,3199.0
2024-05-15 13:05:00,491.32,491.36,490.33,490.6,1970.0,483.993,484.0324,483.0177,483.2837,1970.0
2024-05-15 13:10:00,490.89,491.63,490.58,491.63,2539.0,483.5694,484.2983,483.264,484.2983,2539.0
2024-05-15 13:15:00,491.68,491.72,491.22,491.42,1451.0,484.3476,484.387,483.8945,484.0915,1451.0
2024-05-15 13:20:00,491.27,491.27,490.72,490.98,8968.0,483.9437,483.9437,483.4019,483.658,8968.0
2024-05-15 13:25:00,490.93,490.93,490.33,490.71,2452.0,483.6088,483.6088,483.0177,483.3921,2452.0
2024-05-15 13:30:00,490.88,491.08,490.77,490.93,7499.0,483.5595,483.7565,483.4512,483.6088,7499.0
2024-05-15 13:35:00,491.06,491.9,491.06,491.76,8028.0,483.7368,484.5643,483.7368,484.4264,8028.0
2024-05-15 13:40:00,491.87,491.87,491.38,491.59,5515.0,484.5348,484.5348,484.0521,484.2589,5515.0
2024-05-15 13:45:00,491.5,491.6,491.02,491.08,2580.0,484.1703,484.2688,483.6974,483.7565,2580.0
2024-05-15 13:50:00,491.24,492.51,491.08,492.41,3706.0,483.9142,485.1652,483.7565,485.0667,3706.0
2024-05-15 13:55:00,492.84,493.52,492.84,492.97,1759.0,485.4903,486.1602,485.4903,485.6184,1759.0
2024-05-15 14:00:00,493.07,493.07,492.53,492.54,1300.0,485.7169,485.7169,485.1849,485.1948,1300.0
2024-05-15 14:05:00,492.91,493.12,492.8,493.12,1646.0,485.5592,485.7661,485.4509,485.7661,1646.0
2024-05-15 14:10:00,492.92,493.17,492.91,492.94,1419.0,485.5691,485.8154,485.5592,485.5888,1419.0
2024-05-15 14:15:00,492.69,492.69,492.28,492.53,1300.0,485.3425,485.3425,484.9386,485.1849,1300.0
2024-05-15 14:20:00,492.46,492.55,492.1,492.3,1000.0,485.116,485.2046,484.7613,484.9583,1000.0
2024-05-15 14:25:00,492.4,492.53,492.24,492.34,1822.0,485.0569,485.1849,484.8992,484.9977,1822.0
2024-05-15 14:30:00,492.34,492.34,492.16,492.2,900.0,484.9977,484.9977,484.8204,484.8598,900.0
2024-05-15 14:35:00,492.23,492.23,491.84,492.0,800.0,484.8894,484.8894,484.5052,484.6628,800.0
2024-05-15 14:40:00,492.01,492.01,491.55,491.74,1955.0,484.6727,484.6727,484.2195,484.4067,1955.0
2024-05-15 14:45:00,491.85,492.18,491.83,492.18,12540.0,484.5151,484.8401,484.4954,484.8401,12540.0
2024-05-15 14:50:00,491.86,491.86,491.01,491.01,1000.0,484.5249,484.5249,483.6876,483.6876,1000.0
2024-05-15 14:55:00,490.92,491.26,490.78,491.09,2478.0,483.5989,483.9339,483.461,483.7664,2478.0
2024-05-15 15:00:00,491.26,491.35,491.07,491.29,2242.0,483.9339,484.0225,483.7467,483.9634,2242.0
2024-05-15 15:05:00,491.29,491.45,491.01,491.19,1652.0,483.9634,484.121,483.6876,483.8649,1652.0
2024-05-15 15:10:00,491.07,491.07,490.4,490.8,2244.0,483.7467,483.7467,483.0867,483.4807,2244.0
2024-05-15 15:15:00,490.71,490.71,489.7,489.74,2261.0,483.3921,483.3921,482.3971,482.4365,2261.0
2024-05-15 15:20:00,489.39,490.04,489.39,489.92,4355.0,482.0917,482.732,482.0917,482.6138,4355.0
2024-05-15 15:25:00,489.94,490.27,489.93,490.19,1365.0,482.6335,482.9586,482.6237,482.8798,1365.0
2024-05-15 15:30:00,490.05,490.14,489.66,489.66,1900.0,482.7419,482.8306,482.3577,482.3577,1900.0
2024-05-15 15:35:00,489.68,489.8,489.2,489.45,4245.0,482.3774,482.4956,481.9046,482.1508,4245.0
2024-05-15 15:40:00,489.45,489.72,489.05,489.1,11808.0,482.1508,482.4168,481.7568,481.8061,11808.0
2024-05-15 15:45:00,489.15,489.15,488.47,489.06,30553.0,481.8553,481.8553,481.1855,481.7667,30553.0
2024-05-15 15:50:00,489.2,491.38,488.74,489.96,49041.0,481.9046,484.0521,481.4514,482.6532,49041.0
2024-05-15 15:55:00,490.18,491.12,489.8,490.04,24247.0,482.87,483.7959,482.4956,482.732,24247.0
2024-05-16 09:30:00,488.53,490.95,488.07,490.44,12271.0,482.7923,485.1838,482.3377,484.6798,12271.0
2024-05-16 09:35:00,490.16,491.87,489.79,491.3,983.0,484.4031,486.093,484.0375,485.5297,983.0
2024-05-16 09:40:00,490.52,490.67,489.79,490.67,1270.0,484.7589,484.9071,484.0375,484.9071,1270.0
2024-05-16 09:45:00,490.67,491.4,490.63,490.98,2200.0,484.9071,485.6285,484.8676,485.2135,2200.0
2024-05-16 09:50:00,491.6,492.1,490.66,491.71,2100.0,485.8262,486.3203,484.8972,485.9349,2100.0
2024-05-16 09:55:00,491.76,491.88,491.35,491.48,700.0,485.9843,486.1029,485.5791,485.7076,700.0
2024-05-16 10:00:00,491.86,492.68,491.35,492.28,2083.0,486.0831,486.8935,485.5791,486.4982,2083.0
2024-05-16 10:05:00,493.12,493.5,493.11,493.27,400.0,487.3283,487.7039,487.3185,487.4766,400.0
2024-05-16 10:10:00,493.75,494.97,493.75,494.97,4865.0,487.9509,489.1566,487.9509,489.1566,4865.0
2024-05-16 10:15:00,495.08,495.09,493.94,494.48,2504.0,489.2653,489.2752,488.1387,488.6724,2504.0
2024-05-16 10:20:00,494.48,494.52,494.02,494.13,5594.0,488.6724,488.7119,488.2178,488.3265,5594.0
2024-05-16 10:25:00,494.27,496.82,494.27,496.04,9169.0,488.4648,490.9849,488.4648,490.2141,9169.0
2024-05-16 10:30:00,495.96,498.76,495.95,498.76,12101.0,490.135,492.9021,490.1251,492.9021,12101.0
2024-05-16 10:35:00,498.71,498.74,497.78,498.36,3828.0,492.8527,492.8823,491.9336,492.5068,3828.0
2024-05-16 10:40:00,498.44,499.45,498.44,499.07,4857.0,492.5859,493.584,492.5859,493.2085,4857.0
2024-05-16 10:45:00,498.93,500.2,498.93,500.2,2997.0,493.0701,494.3252,493.0701,494.3252,2997.0
2024-05-16 10:50:00,500.2,500.48,499.69,500.05,1400.0,494.3252,494.6019,493.8212,494.177,1400.0
2024-05-16 10:55:00,500.07,501.48,499.94,501.48,5723.0,494.1967,495.5902,494.0682,495.5902,5723.0
2024-05-16 11:00:00,501.36,502.0,501.17,501.64,2735.0,495.4716,496.1041,495.2838,495.7483,2735.0
2024-05-16 11:05:00,501.46,502.53,501.35,502.53,6783.0,495.5704,496.6278,495.4617,496.6278,6783.0
2024-05-16 11:10:00,502.84,503.07,501.09,501.09,8093.0,496.9342,497.1615,495.2047,495.2047,8093.0
2024-05-16 11:15:00,501.33,502.37,500.39,500.7,5279.0,495.4419,496.4697,494.513,494.8193,5279.0
2024-05-16 11:20:00,501.18,501.35,501.03,501.35,1007.0,495.2937,495.4617,495.1454,495.4617,1007.0
2024-05-16 11:25:00,501.25,503.52,501.22,502.8,3562.0,495.3629,497.6062,495.3332,496.8947,3562.0
2024-05-16 11:30:00,503.13,503.5,502.23,502.55,7515.0,497.2208,497.5864,496.3314,496.6476,7515.0
2024-05-16 11:35:00,502.53,502.53,501.25,501.89,5829.0,496.6278,496.6278,495.3629,495.9953,5829.0
2024-05-16 11:40:00,501.53,501.73,500.27,500.28,2694.0,495.6396,495.8372,494.3944,494.4043,2694.0
2024-05-16 11:45:00,500.53,501.54,499.79,501.54,9183.0,494.6513,495.6495,493.92,495.6495,9183.0
2024-05-16 11:50:00,501.21,502.42,501.06,502.23,45698.0,495.3233,496.5191,495.1751,496.3314,45698.0
2024-05-16 11:55:00,502.58,502.79,501.29,501.54,9679.0,496.6772,496.8848,495.4024,495.6495,9679.0
2024-05-16 12:00:00,501.59,501.59,500.07,500.56,8530.0,495.6989,495.6989,494.1967,494.681,8530.0
2024-05-16 12:05:00,500.0,500.81,500.0,500.52,1254.0,494.1275,494.928,494.1275,494.6414,1254.0
2024-05-16 12:10:00,500.5,501.6,500.5,501.6,11314.0,494.6217,495.7088,494.6217,495.7088,11314.0
2024-05-16 12:15:00,501.59,501.59,500.11,500.14,6154.0,495.6989,495.6989,494.2363,494.2659,6154.0
2024-05-16 12:20:00,500.92,501.72,500.92,501.62,3797.0,495.0367,495.8273,495.0367,495.7285,3797.0
2024-05-16 12:25:00,502.14,502.4,501.38,501.98,2358.0,496.2424,496.4994,495.4913,496.0843,2358.0
2024-05-16 12:30:00,501.25,501.5,501.12,501.4,2612.0,495.3629,495.6099,495.2344,495.5111,2612.0
2024-05-16 12:35:00,501.39,501.39,500.89,500.97,4764.0,495.5012,495.5012,495.0071,495.0862,4764.0
2024-05-16 12:40:00,501.22,501.3,500.79,500.83,6885.0,495.3332,495.4123,494.9083,494.9478,6885.0
2024-05-16 12:45:00,500.76,500.98,499.56,499.56,4712.0,494.8786,495.096,493.6927,493.6927,4712.0
2024-05-16 12:50:00,499.53,500.29,499.53,500.0,3708.0,493.6631,494.4141,493.6631,494.1275,3708.0
2024-05-16 12:55:00,500.0,500.38,499.85,500.1,8571.0,494.1275,494.5031,493.9793,494.2264,8571.0
2024-05-16 13:00:00,500.15,500.56,499.83,499.92,4798.0,494.2758,494.681,493.9595,494.0485,4798.0
2024-05-16 13:05:00,499.91,500.17,499.84,499.9,2834.0,494.0386,494.2955,493.9694,494.0287,2834.0
2024-05-16 13:10:00,499.87,499.91,498.77,498.77,4637.0,493.9991,494.0386,492.912,492.912,4637.0
2024-05-16 13:15:00,499.08,499.99,499.01,499.39,1304.0,493.2183,494.1177,493.1492,493.5247,1304.0
2024-05-16 13:20:00,499.79,499.79,498.74,499.02,3411.0,493.92,493.92,492.8823,493.1591,3411.0
2024-05-16 13:25:00,498.78,499.53,498.78,499.4,1000.0,492.9219,493.6631,492.9219,493.5346,1000.0
2024-05-16 13:30:00,499.59,499.91,499.39,499.65,604.0,493.7224,494.0386,493.5247,493.7817,604.0
2024-05-16 13:35:00,499.64,499.92,499.54,499.7,3386.0,493.7718,494.0485,493.6729,493.8311,3386.0
2024-05-16 13:40:00,499.84,499.88,499.84,499.88,228.0,493.9694,494.009,493.9694,494.009,228.0
2024-05-16 13:45:00,499.93,500.15,499.86,499.95,1300.0,494.0584,494.2758,493.9892,494.0781,1300.0
2024-05-16 13:50:00,499.86,500.27,499.82,500.21,1100.0,493.9892,494.3944,493.9497,494.3351,1100.0
2024-05-16 13:55:00,500.23,500.24,499.82,499.82,1400.0,494.3548,494.3647,493.9497,493.9497,1400.0
2024-05-16 14:00:00,499.82,499.84,499.56,499.7,5860.0,493.9497,493.9694,493.6927,493.8311,5860.0
2024-05-16 14:05:00,499.64,499.81,499.41,499.81,1500.0,493.7718,493.9398,493.5445,493.9398,1500.0
2024-05-16 14:10:00,499.51,499.51,498.67,499.11,4782.0,493.6433,493.6433,492.8132,493.248,4782.0
2024-05-16 14:15:00,498.68,499.12,498.68,499.02,801.0,492.823,493.2579,492.823,493.1591,801.0
2024-05-16 14:20:00,499.13,499.13,498.37,498.66,2300.0,493.2678,493.2678,492.5167,492.8033,2300.0
2024-05-16 14:25:00,498.7,499.18,498.45,498.45,2444.0,492.8428,493.3172,492.5957,492.5957,2444.0
2024-05-16 14:30:00,498.79,498.79,498.39,498.4,2887.0,492.9318,492.9318,492.5365,492.5463,2887.0
2024-05-16 14:35:00,498.4,498.83,498.37,498.59,2701.0,492.5463,492.9713,492.5167,492.7341,2701.0
2024-05-16 14:40:00,498.9,498.99,498.72,498.85,600.0,493.0405,493.1294,492.8626,492.991,600.0
2024-05-16 14:45:00,498.88,499.21,498.78,498.89,1337.0,493.0207,493.3468,492.9219,493.0306,1337.0
2024-05-16 14:50:00,498.87,499.12,498.65,498.88,3297.0,493.0108,493.2579,492.7934,493.0207,3297.0
2024-05-16 14:55:00,498.88,499.25,498.56,499.02,4630.0,493.0207,493.3864,492.7045,493.1591,4630.0
2024-05-16 15:00:00,499.05,499.66,498.84,499.66,2723.0,493.1887,493.7915,492.9812,493.7915,2723.0
2024-05-16 15:05:00,499.61,499.81,499.33,499.58,2409.0,493.7421,493.9398,493.4654,493.7125,2409.0
2024-05-16 15:10:00,499.33,499.83,499.31,499.82,4892.0,493.4654,493.9595,493.4456,493.9497,4892.0
2024-05-16 15:15:00,499.98,500.24,499.69,499.81,2821.0,494.1078,494.3647,493.8212,493.9398,2821.0
2024-05-16 15:20:00,499.69,499.69,498.63,498.93,5339.0,493.8212,493.8212,492.7736,493.0701,5339.0
2024-05-16 15:25:00,499.1,499.68,499.05,499.47,3180.0,493.2381,493.8113,493.1887,493.6038,3180.0
2024-05-16 15:30:00,499.46,499.68,498.79,499.0,4773.0,493.5939,493.8113,492.9318,493.1393,4773.0
2024-05-16 15:35:00,498.94,499.09,498.67,498.91,4708.0,493.08,493.2282,492.8132,493.0503,4708.0
2024-05-16 15:40:00,498.68,498.84,498.18,498.18,7019.0,492.823,492.9812,492.3289,492.3289,7019.0
2024-05-16 15:45:00,498.2,498.51,497.9,498.07,9225.0,492.3487,492.655,492.0522,492.2202,9225.0
2024-05-16 15:50:00,498.16,499.19,498.16,499.15,10141.0,492.3092,493.3271,492.3092,493.2875,10141.0
2024-05-16 15:55:00,499.25,499.44,497.52,497.75,60944.0,493.3864,493.5741,491.6767,491.904,60944.0
2024-05-17 09:30:00,500.88,503.79,498.54,498.86,36384.0,494.9972,497.873,492.6847,493.0009,36384.0
2024-05-17 09:35:00,498.54,499.93,496.35,496.86,3428.0,492.6847,494.0584,490.5204,491.0244,3428.0
2024-05-17 09:40:00,495.87,497.27,495.86,497.27,825.0,490.046,491.4296,490.0362,491.4296,825.0
2024-05-17 09:45:00,496.78,497.28,495.78,496.24,1994.0,490.9454,491.4395,489.9571,490.4117,1994.0
2024-05-17 09:50:00,496.08,498.12,495.41,497.25,7541.0,490.2536,492.2696,489.5915,491.4098,7541.0
2024-05-17 09:55:00,496.84,497.93,496.27,496.27,1700.0,491.0047,492.0819,490.4414,490.4414,1700.0
2024-05-17 10:00:00,496.29,497.65,495.62,496.87,10151.0,490.4611,491.8051,489.799,491.0343,10151.0
2024-05-17 10:05:00,496.89,496.89,495.35,495.51,4889.0,491.0541,491.0541,489.5322,489.6903,4889.0
2024-05-17 10:10:00,496.49,496.49,495.2,495.97,3971.0,490.6588,490.6588,489.3839,490.1449,3971.0
2024-05-17 10:15:00,496.08,497.36,496.07,497.3,6825.0,490.2536,491.5185,490.2437,491.4593,6825.0
2024-05-17 10:20:00,497.87,498.0,497.01,498.0,2204.0,492.0226,492.151,491.1727,492.151,2204.0
2024-05-17 10:25:00,497.99,499.13,497.99,498.8,3381.0,492.1412,493.2678,492.1412,492.9416,3381.0
2024-05-17 10:30:00,498.98,500.01,498.87,499.3,2371.0,493.1195,494.1374,493.0108,493.4358,2371.0
2024-05-17 10:35:00,498.99,500.29,498.87,499.4,9746.0,493.1294,494.4141,493.0108,493.5346,9746.0
2024-05-17 10:40:00,498.93,499.36,498.5,498.6,12179.0,493.0701,493.4951,492.6452,492.744,12179.0
2024-05-17 10:45:00,498.96,499.82,498.95,499.81,2874.0,493.0998,493.9497,493.0899,493.9398,2874.0
2024-05-17 10:50:00,499.81,500.02,499.8,500.02,900.0,493.9398,494.1473,493.9299,494.1473,900.0
2024-05-17 10:55:00,499.85,500.26,499.82,500.23,9196.0,493.9793,494.3845,493.9497,494.3548,9196.0
2024-05-17 11:00:00,500.22,500.95,500.17,500.95,3689.0,494.345,495.0664,494.2955,495.0664,3689.0
2024-05-17 11:05:00,501.0,502.98,500.99,502.98,3991.0,495.1158,497.0725,495.1059,497.0725,3991.0
2024-05-17 11:10:00,502.97,502.97,502.49,502.9,4563.0,497.0627,497.0627,496.5883,496.9935,4563.0
2024-05-17 11:15:00,502.47,503.13,502.38,503.13,5854.0,496.5685,497.2208,496.4796,497.2208,5854.0
2024-05-17 11:20:00,503.13,504.37,502.87,504.02,9251.0,497.2208,498.4462,496.9638,498.1003,9251.0
2024-05-17 11:25:00,503.88,504.62,502.66,503.28,19606.0,497.962,498.6933,496.7563,497.369,19606.0
2024-05-17 11:30:00,503.32,503.62,502.9,503.12,8414.0,497.4085,497.705,496.9935,497.2109,8414.0
2024-05-17 11:35:00,503.42,504.14,503.14,504.02,4217.0,497.5074,498.2189,497.2307,498.1003,4217.0
2024-05-17 11:40:00,504.44,505.49,504.44,505.49,4581.0,498.5154,499.5531,498.5154,499.5531,4581.0
2024-05-17 11:45:00,505.25,505.57,501.78,501.79,5200.0,499.3159,499.6321,495.8866,495.8965,5200.0
2024-05-17 11:50:00,502.04,502.32,501.24,501.25,4245.0,496.1436,496.4203,495.353,495.3629,4245.0
2024-05-17 11:55:00,501.25,501.25,500.39,500.45,1303.0,495.3629,495.3629,494.513,494.5723,1303.0
2024-05-17 12:00:00,500.55,500.85,500.0,500.16,1643.0,494.6711,494.9676,494.1275,494.2857,1643.0
2024-05-17 12:05:00,499.69,500.34,499.69,500.34,815.0,493.8212,494.4635,493.8212,494.4635,815.0
2024-05-17 12:10:00,499.97,500.82,499.86,500.82,1100.0,494.0979,494.9379,493.9892,494.9379,1100.0
2024-05-17 12:15:00,500.94,500.96,500.51,500.51,1513.0,495.0565,495.0763,494.6316,494.6316,1513.0
2024-05-17 12:20:00,500.53,500.53,499.69,499.7,1100.0,494.6513,494.6513,493.8212,493.8311,1100.0
2024-05-17 12:25:00,499.64,499.71,499.3,499.55,1643.0,493.7718,493.8409,493.4358,493.6828,1643.0
2024-05-17 12:30:00,499.55,499.95,499.55,499.9,17361.0,493.6828,494.0781,493.6828,494.0287,17361.0
2024-05-17 12:35:00,499.86,499.86,499.48,499.48,1016.0,493.9892,493.9892,493.6137,493.6137,1016.0
2024-05-17 12:40:00,499.54,500.41,499.45,500.0,2983.0,493.6729,494.5327,493.584,494.1275,2983.0
2024-05-17 12:45:00,499.99,500.35,499.8,500.17,799.0,494.1177,494.4734,493.9299,494.2955,799.0
2024-05-17 12:50:00,500.45,500.45,500.42,500.42,400.0,494.5723,494.5723,494.5426,494.5426,400.0
2024-05-17 12:55:00,500.4,500.4,500.18,500.18,200.0,494.5228,494.5228,494.3054,494.3054,200.0
2024-05-17 13:00:00,500.18,501.03,500.18,500.84,1516.0,494.3054,495.1454,494.3054,494.9577,1516.0
2024-05-17 13:05:00,501.0,501.0,500.77,500.83,400.0,495.1158,495.1158,494.8885,494.9478,400.0
2024-05-17 13:10:00,501.04,501.04,500.63,500.85,1428.0,495.1553,495.1553,494.7501,494.9676,1428.0
2024-05-17 13:15:00,500.61,500.63,499.71,499.99,3979.0,494.7304,494.7501,493.8409,494.1177,3979.0
2024-05-17 13:20:00,500.2,501.21,499.97,501.21,1324.0,494.3252,495.3233,494.0979,495.3233,1324.0
2024-05-17 13:25:00,500.86,501.32,500.67,501.32,24678.0,494.9774,495.432,494.7897,495.432,24678.0
2024-05-17 13:30:00,501.04,502.09,501.04,502.09,600.0,495.1553,496.193,495.1553,496.193,600.0
2024-05-17 13:35:00,501.84,503.24,501.84,502.55,4396.0,495.9459,497.3295,495.9459,496.6476,4396.0
2024-05-17 13:40:00,503.04,503.32,502.81,503.32,1086.0,497.1318,497.4085,496.9045,497.4085,1086.0
2024-05-17 13:45:00,503.21,503.21,502.86,502.87,1179.0,497.2998,497.2998,496.954,496.9638,1179.0
2024-05-17 13:50:00,502.6,502.83,502.49,502.78,2109.0,496.697,496.9243,496.5883,496.8749,2109.0
2024-05-17 13:55:00,502.99,503.71,502.99,503.43,1957.0,497.0824,497.794,497.0824,497.5173,1957.0
2024-05-17 14:00:00,503.39,503.39,502.8,502.82,2054.0,497.4777,497.4777,496.8947,496.9144,2054.0
2024-05-17 14:05:00,502.63,503.56,502.53,503.53,2916.0,496.7267,497.6457,496.6278,497.6161,2916.0
2024-05-17 14:10:00,503.75,503.92,502.47,502.67,3115.0,497.8335,498.0015,496.5685,496.7662,3115.0
2024-05-17 14:15:00,502.9,503.23,502.9,503.23,400.0,496.9935,497.3196,496.9935,497.3196,400.0
2024-05-17 14:20:00,502.72,502.72,502.14,502.41,1808.0,496.8156,496.8156,496.2424,496.5092,1808.0
2024-05-17 14:25:00,502.28,502.34,502.12,502.3,700.0,496.3808,496.4401,496.2226,496.4005,700.0
2024-05-17 14:30:00,502.62,503.61,502.62,503.33,5661.0,496.7168,497.6951,496.7168,497.4184,5661.0
2024-05-17 14:35:00,503.32,503.32,502.76,502.76,1500.0,497.4085,497.4085,496.8551,496.8551,1500.0
2024-05-17 14:40:00,502.76,502.76,502.68,502.68,287.0,496.8551,496.8551,496.7761,496.7761,287.0
2024-05-17 14:45:00,502.97,503.49,502.68,503.22,1849.0,497.0627,497.5766,496.7761,497.3097,1849.0
2024-05-17 14:50:00,503.4,503.4,503.01,503.19,604.0,497.4876,497.4876,497.1022,497.2801,604.0
2024-05-17 14:55:00,503.37,504.36,503.37,504.36,2703.0,497.458,498.4363,497.458,498.4363,2703.0
2024-05-17 15:00:00,504.23,504.62,503.89,504.2,4150.0,498.3079,498.6933,497.9719,498.2782,4150.0
2024-05-17 15:05:00,504.35,504.76,504.35,504.42,1857.0,498.4265,498.8316,498.4265,498.4956,1857.0
2024-05-17 15:10:00,504.16,504.22,503.56,503.56,3845.0,498.2387,498.298,497.6457,497.6457,3845.0
2024-05-17 15:15:00,503.74,503.8,503.19,503.19,2300.0,497.8236,497.8829,497.2801,497.2801,2300.0
2024-05-17 15:20:00,502.71,503.96,502.71,503.74,3011.0,496.8057,498.041,496.8057,497.8236,3011.0
2024-05-17 15:25:00,503.77,504.49,503.76,504.43,3005.0,497.8533,498.5648,497.8434,498.5055,3005.0
2024-05-17 15:30:00,504.65,505.25,504.46,504.87,5728.0,498.7229,499.3159,498.5352,498.9403,5728.0
2024-05-17 15:35:00,504.84,505.05,504.56,504.56,2821.0,498.9107,499.1182,498.634,498.634,2821.0
2024-05-17 15:40:00,504.55,504.55,502.79,503.67,4676.0,498.6241,498.6241,496.8848,497.7544,4676.0
2024-05-17 15:45:00,503.65,504.02,503.58,503.84,2751.0,497.7347,498.1003,497.6655,497.9224,2751.0
2024-05-17 15:50:00,503.99,504.6,503.78,504.45,10809.0,498.0707,498.6735,497.8631,498.5253,10809.0
2024-05-17 15:55:00,504.57,505.66,504.37,505.46,37466.0,498.6439,499.7211,498.4462,499.5234,37466.0
2024-05-20 09:30:00,502.54,505.37,502.54,504.84,8224.0,496.6377,499.4345,496.6377,498.9107,8224.0
2024-05-20 09:35:00,504.14,504.92,504.14,504.32,1005.0,498.2189,498.9898,498.2189,498.3968,1005.0
2024-05-20 09:40:00,504.98,504.98,503.9,503.9,1115.0,499.0491,499.0491,497.9817,497.9817,1115.0
2024-05-20 09:45:00,504.39,505.17,504.38,504.98,1399.0,498.466,499.2368,498.4561,499.0491,1399.0
2024-05-20 09:50:00,506.4,507.54,505.0,507.21,3508.0,500.4524,501.579,499.0688,501.2529,3508.0
2024-05-20 09:55:00,507.28,507.64,506.67,507.19,1359.0,501.322,501.6778,500.7192,501.2331,1359.0
2024-05-20 10:00:00,507.39,507.44,506.89,506.9,733.0,501.4307,501.4802,500.9366,500.9465,733.0
2024-05-20 10:05:00,506.89,507.56,506.84,507.3,1714.0,500.9366,501.5988,500.8872,501.3418,1714.0
2024-05-20 10:10:00,507.33,508.53,507.29,508.25,2271.0,501.3715,502.5574,501.3319,502.2806,2271.0
2024-05-20 10:15:00,507.87,508.24,507.72,508.05,4078.0,501.9051,502.2708,501.7569,502.083,4078.0
2024-05-20 10:20:00,507.72,507.95,506.85,506.85,3263.0,501.7569,501.9842,500.8971,500.8971,3263.0
2024-05-20 10:25:00,506.85,507.42,506.85,507.08,1178.0,500.8971,501.4604,500.8971,501.1244,1178.0
2024-05-20 10:30:00,507.03,507.07,506.8,506.8,1728.0,501.075,501.1145,500.8477,500.8477,1728.0
2024-05-20 10:35:00,506.92,507.12,506.91,507.12,2600.0,500.9663,501.1639,500.9564,501.1639,2600.0
2024-05-20 10:40:00,507.13,507.38,507.03,507.32,1629.0,501.1738,501.4209,501.075,501.3616,1629.0
2024-05-20 10:45:00,507.25,507.43,507.03,507.25,1875.0,501.2924,501.4703,501.075,501.2924,1875.0
2024-05-20 10:50:00,507.1,507.8,507.1,507.54,1846.0,501.1442,501.8359,501.1442,501.579,1846.0
2024-05-20 10:55:00,507.48,507.66,507.47,507.66,736.0,501.5197,501.6976,501.5098,501.6976,736.0
2024-05-20 11:00:00,507.4,507.49,507.31,507.33,1001.0,501.4406,501.5296,501.3517,501.3715,1001.0
2024-05-20 11:05:00,507.54,507.54,507.43,507.43,484.0,501.579,501.579,501.4703,501.4703,484.0
2024-05-20 11:10:00,507.39,507.6,507.28,507.39,2042.0,501.4307,501.6383,501.322,501.4307,2042.0
2024-05-20 11:15:00,507.31,507.68,507.19,507.19,2216.0,501.3517,501.7173,501.2331,501.2331,2216.0
2024-05-20 11:20:00,508.0,508.16,507.2,508.16,3345.0,502.0336,502.1917,501.243,502.1917,3345.0
2024-05-20 11:25:00,508.11,508.94,508.11,508.94,3299.0,502.1423,502.9625,502.1423,502.9625,3299.0
2024-05-20 11:30:00,509.02,509.73,508.75,509.52,2385.0,503.0416,503.7433,502.7748,503.5357,2385.0
2024-05-20 11:35:00,509.81,510.0,509.64,509.66,900.0,503.8223,504.0101,503.6543,503.6741,900.0
2024-05-20 11:40:00,509.7,509.7,509.27,509.27,2112.0,503.7136,503.7136,503.2887,503.2887,2112.0
2024-05-20 11:45:00,509.31,509.31,509.0,509.05,1253.0,503.3282,503.3282,503.0218,503.0713,1253.0
2024-05-20 11:50:00,509.19,509.3,508.56,508.58,1774.0,503.2096,503.3183,502.587,502.6068,1774.0
2024-05-20 11:55:00,508.42,508.54,508.23,508.32,3115.0,502.4487,502.5672,502.2609,502.3498,3115.0
2024-05-20 12:00:00,508.15,508.94,508.11,508.71,1677.0,502.1818,502.9625,502.1423,502.7352,1677.0
2024-05-20 12:05:00,509.11,510.16,508.9,510.16,2900.0,503.1305,504.1682,502.923,504.1682,2900.0
2024-05-20 12:10:00,510.16,510.36,509.8,510.01,1401.0,504.1682,504.3659,503.8124,504.02,1401.0
2024-05-20 12:15:00,510.31,510.69,509.34,509.46,5986.0,504.3165,504.692,503.3578,503.4764,5986.0
2024-05-20 12:20:00,509.33,509.48,509.33,509.48,400.0,503.348,503.4962,503.348,503.4962,400.0
2024-05-20 12:25:00,509.64,509.75,509.55,509.73,720.0,503.6543,503.763,503.5654,503.7433,720.0
2024-05-20 12:30:00,509.58,509.77,509.3,509.77,1781.0,503.595,503.7828,503.3183,503.7828,1781.0
2024-05-20 12:35:00,509.6,509.6,509.55,509.56,300.0,503.6148,503.6148,503.5654,503.5753,300.0
2024-05-20 12:40:00,509.72,510.86,509.72,510.83,1802.0,503.7334,504.86,503.7334,504.8303,1802.0
2024-05-20 12:45:00,510.83,511.23,509.9,509.9,8561.0,504.8303,505.2256,503.9113,503.9113,8561.0
2024-05-20 12:50:00,508.89,509.35,508.86,509.35,867.0,502.9131,503.3677,502.8835,503.3677,867.0
2024-05-20 12:55:00,509.13,509.53,508.89,509.53,1261.0,503.1503,503.5456,502.9131,503.5456,1261.0
2024-05-20 13:00:00,509.47,509.51,509.46,509.46,622.0,503.4863,503.5258,503.4764,503.4764,622.0
2024-05-20 13:05:00,509.46,509.74,509.33,509.65,1000.0,503.4764,503.7531,503.348,503.6642,1000.0
2024-05-20 13:10:00,509.59,509.86,509.38,509.51,1809.0,503.6049,503.8717,503.3974,503.5258,1809.0
2024-05-20 13:15:00,509.65,509.65,508.82,508.82,2065.0,503.6642,503.6642,502.844,502.844,2065.0
2024-05-20 13:20:00,508.84,508.84,508.59,508.76,1266.0,502.8637,502.8637,502.6167,502.7847,1266.0
2024-05-20 13:25:00,508.84,509.08,508.5,508.92,1675.0,502.8637,503.1009,502.5277,502.9428,1675.0
2024-05-20 13:30:00,509.07,509.26,509.06,509.26,606.0,503.091,503.2788,503.0811,503.2788,606.0
2024-05-20 13:35:00,509.28,509.28,509.28,509.28,100.0,503.2986,503.2986,503.2986,503.2986,100.0
2024-05-20 13:40:00,509.09,509.38,508.91,509.36,1810.0,503.1108,503.3974,502.9329,503.3776,1810.0
2024-05-20 13:45:00,509.34,509.34,509.12,509.13,300.0,503.3578,503.3578,503.1404,503.1503,300.0
2024-05-20 13:50:00,509.03,509.03,508.87,508.99,1728.0,503.0515,503.0515,502.8934,503.012,1728.0
2024-05-20 13:55:00,509.07,509.08,508.84,509.0,2490.0,503.091,503.1009,502.8637,503.0218,2490.0
2024-05-20 14:00:00,509.01,509.01,508.32,508.32,2485.0,503.0317,503.0317,502.3498,502.3498,2485.0
2024-05-20 14:05:00,508.2,509.08,508.15,508.94,5672.0,502.2312,503.1009,502.1818,502.9625,5672.0
2024-05-20 14:10:00,508.86,508.86,508.81,508.81,9157.0,502.8835,502.8835,502.8341,502.8341,9157.0
2024-05-20 14:15:00,508.78,509.38,508.78,508.92,1400.0,502.8044,503.3974,502.8044,502.9428,1400.0
2024-05-20 14:20:00,509.09,509.35,508.84,509.29,1359.0,503.1108,503.3677,502.8637,503.3084,1359.0
2024-05-20 14:25:00,509.52,509.78,509.49,509.58,1000.0,503.5357,503.7927,503.5061,503.595,1000.0
2024-05-20 14:30:00,509.48,509.56,509.27,509.41,1232.0,503.4962,503.5753,503.2887,503.427,1232.0
2024-05-20 14:35:00,509.47,509.5,509.26,509.5,500.0,503.4863,503.516,503.2788,503.516,500.0
2024-05-20 14:40:00,509.5,509.7,509.27,509.7,1283.0,503.516,503.7136,503.2887,503.7136,1283.0
2024-05-20 14:45:00,509.77,510.13,509.68,509.92,1212.0,503.7828,504.1386,503.6939,503.931,1212.0
2024-05-20 14:50:00,509.94,509.94,509.68,509.85,910.0,503.9508,503.9508,503.6939,503.8619,910.0
2024-05-20 14:55:00,509.75,509.82,509.56,509.59,1088.0,503.763,503.8322,503.5753,503.6049,1088.0
2024-05-20 15:00:00,509.68,509.72,508.59,508.82,1515.0,503.6939,503.7334,502.6167,502.844,1515.0
2024-05-20 15:05:00,508.62,509.19,508.62,509.17,1623.0,502.6463,503.2096,502.6463,503.1898,1623.0
2024-05-20 15:10:00,509.38,509.38,509.11,509.14,1399.0,503.3974,503.3974,503.1305,503.1602,1399.0
2024-05-20 15:15:00,509.06,509.3,509.06,509.2,814.0,503.0811,503.3183,503.0811,503.2195,814.0
2024-05-20 15:20:00,509.25,509.76,509.25,509.76,1663.0,503.2689,503.7729,503.2689,503.7729,1663.0
2024-05-20 15:25:00,509.54,509.74,509.36,509.48,1838.0,503.5555,503.7531,503.3776,503.4962,1838.0
2024-05-20 15:30:00,509.58,510.04,509.4,509.77,3002.0,503.595,504.0496,503.4171,503.7828,3002.0
2024-05-20 15:35:00,509.77,510.5,509.77,510.5,2034.0,503.7828,504.5042,503.7828,504.5042,2034.0
2024-05-20 15:40:00,510.58,510.94,510.48,510.94,3834.0,504.5833,504.9391,504.4845,504.9391,3834.0
2024-05-20 15:45:00,510.94,511.54,510.63,511.17,8617.0,504.9391,505.532,504.6327,505.1664,8617.0
2024-05-20 15:50:00,511.1,511.93,510.65,511.8,12695.0,505.0972,505.9174,504.6525,505.789,12695.0
2024-05-20 15:55:00,511.7,512.62,510.82,512.61,58306.0,505.6901,506.5993,504.8205,506.5894,58306.0
2024-05-21 09:30:00,511.29,513.42,510.22,513.42,10288.0,505.2849,507.3899,504.2275,507.3899,10288.0
2024-05-21 09:35:00,513.49,513.99,513.0,513.54,2053.0,507.4591,507.9532,506.9749,507.5085,2053.0
2024-05-21 09:40:00,514.35,515.38,513.79,514.09,2610.0,508.309,509.3269,507.7556,508.0521,2610.0
2024-05-21 09:45:00,514.11,515.47,513.88,514.83,2757.0,508.0718,509.4158,507.8445,508.7834,2757.0
2024-05-21 09:50:00,514.91,514.91,513.66,513.86,1381.0,508.8624,508.8624,507.6271,507.8248,1381.0
2024-05-21 09:55:00,514.33,514.33,513.26,513.26,1200.0,508.2892,508.2892,507.2318,507.2318,1200.0
2024-05-21 10:00:00,514.0,514.75,513.74,514.08,2580.0,507.9631,508.7043,507.7062,508.0422,2580.0
2024-05-21 10:05:00,514.07,514.36,512.64,512.68,3256.0,508.0323,508.3189,506.6191,506.6586,3256.0
2024-05-21 10:10:00,512.82,513.24,512.65,512.65,1001.0,506.797,507.212,506.629,506.629,1001.0
2024-05-21 10:15:00,512.88,513.25,512.85,513.25,1619.0,506.8563,507.2219,506.8266,507.2219,1619.0
2024-05-21 10:20:00,513.06,513.21,512.78,513.12,1484.0,507.0342,507.1824,506.7574,507.0934,1484.0
2024-05-21 10:25:00,512.9,513.12,511.5,511.5,5897.0,506.876,507.0934,505.4925,505.4925,5897.0
2024-05-21 10:30:00,510.89,511.82,510.88,511.67,2026.0,504.8896,505.8087,504.8798,505.6605,2026.0
2024-05-21 10:35:00,511.51,511.59,510.58,511.09,5878.0,505.5024,505.5814,504.5833,505.0873,5878.0
2024-05-21 10:40:00,511.11,511.55,510.88,510.88,700.0,505.1071,505.5419,504.8798,504.8798,700.0
2024-05-21 10:45:00,511.0,511.0,510.15,510.27,4934.0,504.9983,504.9983,504.1583,504.2769,4934.0
2024-05-21 10:50:00,509.95,510.2,509.81,509.92,1500.0,503.9607,504.2077,503.8223,503.931,1500.0
2024-05-21 10:55:00,509.86,510.39,509.7,510.13,2235.0,503.8717,504.3955,503.7136,504.1386,2235.0
2024-05-21 11:00:00,510.18,510.18,509.05,509.48,8524.0,504.188,504.188,503.0713,503.4962,8524.0
2024-05-21 11:05:00,509.2,509.37,508.23,508.33,3950.0,503.2195,503.3875,502.2609,502.3597,3950.0
2024-05-21 11:10:00,508.16,508.17,506.98,507.58,2803.0,502.1917,502.2016,501.0256,501.6185,2803.0
2024-05-21 11:15:00,507.56,508.86,507.54,508.57,2570.0,501.5988,502.8835,501.579,502.5969,2570.0
2024-05-21 11:20:00,508.32,509.5,508.32,509.46,2608.0,502.3498,503.516,502.3498,503.4764,2608.0
2024-05-21 11:25:00,509.16,510.08,509.15,509.92,6559.0,503.18,504.0892,503.1701,503.931,6559.0
2024-05-21 11:30:00,509.82,510.0,509.58,509.58,2404.0,503.8322,504.0101,503.595,503.595,2404.0
2024-05-21 11:35:00,510.0,510.08,509.48,509.48,20274.0,504.0101,504.0892,503.4962,503.4962,20274.0
2024-05-21 11:40:00,509.49,509.49,508.82,508.91,1673.0,503.5061,503.5061,502.844,502.9329,1673.0
2024-05-21 11:45:00,509.23,509.23,509.22,509.23,300.0,503.2491,503.2491,503.2393,503.2491,300.0
2024-05-21 11:50:00,509.41,509.89,509.29,509.7,1275.0,503.427,503.9014,503.3084,503.7136,1275.0
2024-05-21 11:55:00,509.82,510.1,509.5,509.5,2469.0,503.8322,504.1089,503.516,503.516,2469.0
2024-05-21 12:00:00,509.36,509.74,509.36,509.74,8113.0,503.3776,503.7531,503.3776,503.7531,8113.0
2024-05-21 12:05:00,509.69,510.11,509.68,510.11,800.0,503.7037,504.1188,503.6939,504.1188,800.0
2024-05-21 12:10:00,510.04,510.06,509.36,509.49,1210.0,504.0496,504.0694,503.3776,503.5061,1210.0
2024-05-21 12:15:00,509.34,509.49,509.34,509.49,400.0,503.3578,503.5061,503.3578,503.5061,400.0
2024-05-21 12:20:00,509.21,509.86,509.11,509.11,2207.0,503.2294,503.8717,503.1305,503.1305,2207.0
2024-05-21 12:25:00,509.12,509.36,509.06,509.11,1800.0,503.1404,503.3776,503.0811,503.1305,1800.0
2024-05-21 12:30:00,509.37,509.43,509.35,509.41,600.0,503.3875,503.4468,503.3677,503.427,600.0
2024-05-21 12:35:00,509.19,509.35,509.07,509.35,962.0,503.2096,503.3677,503.091,503.3677,962.0
2024-05-21 12:40:00,509.21,509.22,509.15,509.17,700.0,503.2294,503.2393,503.1701,503.1898,700.0
2024-05-21 12:45:00,509.06,509.39,509.06,509.39,600.0,503.0811,503.4073,503.0811,503.4073,600.0
2024-05-21 12:50:00,509.38,509.49,509.26,509.27,3516.0,503.3974,503.5061,503.2788,503.2887,3516.0
2024-05-21 12:55:00,509.13,509.13,508.37,508.74,2957.0,503.1503,503.1503,502.3992,502.7649,2957.0
2024-05-21 13:00:00,509.0,509.0,508.58,508.59,522.0,503.0218,503.0218,502.6068,502.6167,522.0
2024-05-21 13:05:00,508.5,508.5,507.77,507.86,2038.0,502.5277,502.5277,501.8063,501.8952,2038.0
2024-05-21 13:10:00,508.08,508.29,506.59,506.59,1900.0,502.1126,502.3202,500.6401,500.6401,1900.0
2024-05-21 13:15:00,506.92,506.92,506.37,506.37,300.0,500.9663,500.9663,500.4227,500.4227,300.0
2024-05-21 13:20:00,506.35,506.6,506.35,506.51,1005.0,500.403,500.65,500.403,500.5611,1005.0
2024-05-21 13:25:00,506.44,506.58,506.44,506.46,400.0,500.4919,500.6303,500.4919,500.5117,400.0
2024-05-21 13:30:00,506.49,507.38,506.49,507.24,8043.0,500.5413,501.4209,500.5413,501.2825,8043.0
2024-05-21 13:35:00,507.48,507.75,507.25,507.27,1137.0,501.5197,501.7865,501.2924,501.3122,1137.0
2024-05-21 13:40:00,507.15,508.05,506.79,508.05,1998.0,501.1936,502.083,500.8378,502.083,1998.0
2024-05-21 13:45:00,508.17,508.17,507.54,507.54,3684.0,502.2016,502.2016,501.579,501.579,3684.0
2024-05-21 13:50:00,507.23,507.55,507.09,507.55,1775.0,501.2726,501.5889,501.1343,501.5889,1775.0
2024-05-21 13:55:00,507.43,507.6,507.42,507.53,898.0,501.4703,501.6383,501.4604,501.5691,898.0
2024-05-21 14:00:00,507.5,507.62,507.38,507.4,2215.0,501.5395,501.658,501.4209,501.4406,2215.0
2024-05-21 14:05:00,507.5,507.5,506.2,506.2,4142.0,501.5395,501.5395,500.2547,500.2547,4142.0
2024-05-21 14:10:00,506.07,506.36,505.79,506.36,1800.0,500.1263,500.4128,499.8495,500.4128,1800.0
2024-05-21 14:15:00,506.38,506.55,506.27,506.48,700.0,500.4326,500.6006,500.3239,500.5314,700.0
2024-05-21 14:20:00,506.46,506.69,506.41,506.44,1100.0,500.5117,500.739,500.4623,500.4919,1100.0
2024-05-21 14:25:00,506.45,507.19,506.44,507.19,2500.0,500.5018,501.2331,500.4919,501.2331,2500.0
2024-05-21 14:30:00,507.06,507.41,507.06,507.19,2094.0,501.1046,501.4505,501.1046,501.2331,2094.0
2024-05-21 14:35:00,507.06,507.07,506.75,506.99,2300.0,501.1046,501.1145,500.7983,501.0354,2300.0
2024-05-21 14:40:00,506.91,506.91,505.45,505.54,6733.0,500.9564,500.9564,499.5135,499.6025,6733.0
2024-05-21 14:45:00,505.54,505.54,504.4,504.6,12036.0,499.6025,499.6025,498.4759,498.6735,12036.0
2024-05-21 14:50:00,504.36,504.75,502.59,502.6,7600.0,498.4363,498.8218,496.6871,496.697,7600.0
2024-05-21 14:55:00,502.61,503.84,502.6,503.63,15147.0,496.7069,497.9224,496.697,497.7149,15147.0
2024-05-21 15:00:00,503.67,503.93,502.55,502.85,5903.0,497.7544,498.0114,496.6476,496.9441,5903.0
2024-05-21 15:05:00,502.84,504.0,502.81,503.77,5071.0,496.9342,498.0806,496.9045,497.8533,5071.0
2024-05-21 15:10:00,503.71,504.26,503.54,503.89,7146.0,497.794,498.3375,497.626,497.9719,7146.0
2024-05-21 15:15:00,503.89,504.25,503.66,504.25,5638.0,497.9719,498.3276,497.7446,498.3276,5638.0
2024-05-21 15:20:00,503.76,503.88,503.35,503.74,4807.0,497.8434,497.962,497.4382,497.8236,4807.0
2024-05-21 15:25:00,503.75,503.79,503.43,503.79,4562.0,497.8335,497.873,497.5173,497.873,4562.0
2024-05-21 15:30:00,503.73,504.17,503.7,503.76,9810.0,497.8137,498.2486,497.7841,497.8434,9810.0
2024-05-21 15:35:00,503.87,504.43,503.87,504.27,10561.0,497.9521,498.5055,497.9521,498.3474,10561.0
2024-05-21 15:40:00,504.27,504.27,503.84,503.9,5989.0,498.3474,498.3474,497.9224,497.9817,5989.0
2024-05-21 15:45:00,503.9,505.91,503.81,505.13,16773.0,497.9817,499.9681,497.8928,499.1973,16773.0
2024-05-21 15:50:00,505.21,506.05,504.97,505.69,21981.0,499.2764,500.1065,499.0392,499.7507,21981.0
2024-05-21 15:55:00,505.63,505.81,504.54,505.6,45959.0,499.6914,499.8693,498.6142,499.6618,45959.0
2024-05-22 09:30:00,507.63,507.63,506.65,506.65,10452.0,501.6679,501.6679,500.6994,500.6994,10452.0
2024-05-22 09:35:00,507.12,507.12,503.21,503.22,2599.0,501.1639,501.1639,497.2998,497.3097,2599.0
2024-05-22 09:40:00,504.82,505.78,503.39,503.39,3303.0,498.8909,499.8397,497.4777,497.4777,3303.0
2024-05-22 09:45:00,503.54,504.34,501.25,502.17,8238.0,497.626,498.4166,495.3629,496.2721,8238.0
2024-05-22 09:50:00,502.18,502.83,501.5,501.79,5316.0,496.2819,496.9243,495.6099,495.8965,5316.0
2024-05-22 09:55:00,501.85,502.98,501.57,502.09,3336.0,495.9558,497.0725,495.6791,496.193,3336.0
2024-05-22 10:00:00,502.29,502.57,501.62,502.57,3782.0,496.3906,496.6674,495.7285,496.6674,3782.0
2024-05-22 10:05:00,502.99,503.0,502.32,502.66,9445.0,497.0824,497.0923,496.4203,496.7563,9445.0
2024-05-22 10:10:00,502.92,504.11,502.81,503.81,14247.0,497.0132,498.1893,496.9045,497.8928,14247.0
2024-05-22 10:15:00,503.57,503.57,501.5,502.12,5540.0,497.6556,497.6556,495.6099,496.2226,5540.0
2024-05-22 10:20:00,501.69,503.46,501.61,503.26,5272.0,495.7977,497.5469,495.7186,497.3493,5272.0
2024-05-22 10:25:00,502.68,502.82,502.51,502.82,600.0,496.7761,496.9144,496.6081,496.9144,600.0
2024-05-22 10:30:00,502.77,503.17,502.75,503.16,1783.0,496.865,497.2603,496.8452,497.2504,1783.0
2024-05-22 10:35:00,503.29,503.29,503.01,503.19,739.0,497.3789,497.3789,497.1022,497.2801,739.0
2024-05-22 10:40:00,503.08,503.43,502.58,502.58,3228.0,497.1714,497.5173,496.6772,496.6772,3228.0
2024-05-22 10:45:00,502.58,502.95,502.35,502.7,2422.0,496.6772,497.0429,496.4499,496.7958,2422.0
2024-05-22 10:50:00,502.7,502.71,501.85,501.98,1700.0,496.7958,496.8057,495.9558,496.0843,1700.0
2024-05-22 10:55:00,502.16,502.43,500.91,501.15,6271.0,496.2622,496.529,495.0269,495.264,6271.0
2024-05-22 11:00:00,501.13,501.41,500.0,501.39,7897.0,495.2443,495.521,494.1275,495.5012,7897.0
2024-05-22 11:05:00,501.22,501.22,500.95,500.95,710.0,495.3332,495.3332,495.0664,495.0664,710.0
2024-05-22 11:10:00,501.27,501.27,500.79,500.97,1298.0,495.3826,495.3826,494.9083,495.0862,1298.0
2024-05-22 11:15:00,500.93,500.99,500.9,500.92,6076.0,495.0466,495.1059,495.017,495.0367,6076.0
2024-05-22 11:20:00,500.91,500.99,499.88,500.16,2222.0,495.0269,495.1059,494.009,494.2857,2222.0
2024-05-22 11:25:00,500.44,500.6,500.01,500.43,5087.0,494.5624,494.7205,494.1374,494.5525,5087.0
2024-05-22 11:30:00,500.03,500.29,499.28,499.28,1757.0,494.1572,494.4141,493.416,493.416,1757.0
2024-05-22 11:35:00,499.07,500.46,499.07,500.46,7151.0,493.2085,494.5821,493.2085,494.5821,7151.0
2024-05-22 11:40:00,500.21,500.56,500.07,500.37,3394.0,494.3351,494.681,494.1967,494.4932,3394.0
2024-05-22 11:45:00,500.42,500.64,500.21,500.44,2100.0,494.5426,494.76,494.3351,494.5624,2100.0
2024-05-22 11:50:00,500.44,501.51,500.03,501.09,3723.0,494.5624,495.6198,494.1572,495.2047,3723.0
2024-05-22 11:55:00,501.36,501.6,500.95,501.14,2902.0,495.4716,495.7088,495.0664,495.2542,2902.0
2024-05-22 12:00:00,501.09,501.4,501.08,501.2,921.0,495.2047,495.5111,495.1949,495.3134,921.0
2024-05-22 12:05:00,501.22,501.63,500.85,500.94,2800.0,495.3332,495.7384,494.9676,495.0565,2800.0
2024-05-22 12:10:00,501.19,501.35,501.01,501.35,2542.0,495.3036,495.4617,495.1257,495.4617,2542.0
2024-05-22 12:15:00,501.46,501.68,501.37,501.37,1623.0,495.5704,495.7878,495.4815,495.4815,1623.0
2024-05-22 12:20:00,501.38,501.83,501.33,501.83,1853.0,495.4913,495.936,495.4419,495.936,1853.0
2024-05-22 12:25:00,501.97,501.97,501.03,501.56,2753.0,496.0744,496.0744,495.1454,495.6692,2753.0
2024-05-22 12:30:00,501.83,502.68,501.71,502.65,2212.0,495.936,496.7761,495.8175,496.7464,2212.0
2024-05-22 12:35:00,502.7,502.7,501.99,502.16,4660.0,496.7958,496.7958,496.0942,496.2622,4660.0
2024-05-22 12:40:00,502.17,502.2,502.17,502.19,300.0,496.2721,496.3017,496.2721,496.2918,300.0
2024-05-22 12:45:00,502.12,502.2,502.12,502.2,936.0,496.2226,496.3017,496.2226,496.3017,936.0
2024-05-22 12:50:00,502.24,502.55,502.23,502.55,705.0,496.3412,496.6476,496.3314,496.6476,705.0
2024-05-22 12:55:00,502.56,502.57,502.16,502.2,1807.0,496.6575,496.6674,496.2622,496.3017,1807.0
2024-05-22 13:00:00,502.32,502.33,502.32,502.33,700.0,496.4203,496.4302,496.4203,496.4302,700.0
2024-05-22 13:05:00,502.19,502.47,502.19,502.35,2715.0,496.2918,496.5685,496.2918,496.4499,2715.0
2024-05-22 13:10:00,502.37,502.8,502.37,502.73,2092.0,496.4697,496.8947,496.4697,496.8255,2092.0
2024-05-22 13:15:00,502.91,503.4,502.61,502.97,4531.0,497.0034,497.4876,496.7069,497.0627,4531.0
2024-05-22 13:20:00,502.93,502.93,502.85,502.85,700.0,497.0231,497.0231,496.9441,496.9441,700.0
2024-05-22 13:25:00,502.96,502.96,502.38,502.38,985.0,497.0528,497.0528,496.4796,496.4796,985.0
2024-05-22 13:30:00,502.23,502.51,501.99,502.51,2412.0,496.3314,496.6081,496.0942,496.6081,2412.0
2024-05-22 13:35:00,502.49,502.81,502.23,502.8,1923.0,496.5883,496.9045,496.3314,496.8947,1923.0
2024-05-22 13:40:00,502.69,502.89,502.68,502.7,800.0,496.7859,496.9836,496.7761,496.7958,800.0
2024-05-22 13:45:00,502.7,503.1,502.69,502.93,3134.0,496.7958,497.1911,496.7859,497.0231,3134.0
2024-05-22 13:50:00,502.93,503.14,502.74,502.76,2908.0,497.0231,497.2307,496.8354,496.8551,2908.0
2024-05-22 13:55:00,502.46,502.53,502.02,502.53,1808.0,496.5587,496.6278,496.1238,496.6278,1808.0
2024-05-22 14:00:00,502.51,503.01,502.49,502.5,1189.0,496.6081,497.1022,496.5883,496.5982,1189.0
2024-05-22 14:05:00,502.8,502.99,502.56,502.56,1286.0,496.8947,497.0824,496.6575,496.6575,1286.0
2024-05-22 14:10:00,502.56,502.76,502.28,502.55,4915.0,496.6575,496.8551,496.3808,496.6476,4915.0
2024-05-22 14:15:00,502.52,502.72,501.55,501.55,2609.0,496.6179,496.8156,495.6593,495.6593,2609.0
2024-05-22 14:20:00,501.38,501.38,500.46,500.51,1766.0,495.4913,495.4913,494.5821,494.6316,1766.0
2024-05-22 14:25:00,500.97,501.06,500.92,501.06,1721.0,495.0862,495.1751,495.0367,495.1751,1721.0
2024-05-22 14:30:00,501.07,501.07,500.53,500.6,835.0,495.185,495.185,494.6513,494.7205,835.0
2024-05-22 14:35:00,500.86,500.98,500.8,500.81,1013.0,494.9774,495.096,494.9181,494.928,1013.0
2024-05-22 14:40:00,501.0,501.0,500.46,500.84,1494.0,495.1158,495.1158,494.5821,494.9577,1494.0
2024-05-22 14:45:00,500.79,500.79,500.59,500.66,400.0,494.9083,494.9083,494.7106,494.7798,400.0
2024-05-22 14:50:00,500.91,501.22,500.91,500.97,1822.0,495.0269,495.3332,495.0269,495.0862,1822.0
2024-05-22 14:55:00,500.96,501.08,500.68,500.68,2267.0,495.0763,495.1949,494.7996,494.7996,2267.0
2024-05-22 15:00:00,500.83,501.1,500.82,500.82,906.0,494.9478,495.2146,494.9379,494.9379,906.0
2024-05-22 15:05:00,501.03,501.41,501.03,501.41,1406.0,495.1454,495.521,495.1454,495.521,1406.0
2024-05-22 15:10:00,501.24,501.61,501.21,501.6,1701.0,495.353,495.7186,495.3233,495.7088,1701.0
2024-05-22 15:15:00,501.73,503.38,501.64,502.52,9214.0,495.8372,497.4678,495.7483,496.6179,9214.0
2024-05-22 15:20:00,502.48,502.84,502.48,502.84,801.0,496.5784,496.9342,496.5784,496.9342,801.0
2024-05-22 15:25:00,502.79,503.09,502.7,503.02,2913.0,496.8848,497.1813,496.7958,497.1121,2913.0
2024-05-22 15:30:00,502.94,503.47,502.85,502.93,2485.0,497.033,497.5568,496.9441,497.0231,2485.0
2024-05-22 15:35:00,502.87,502.87,502.46,502.81,1373.0,496.9638,496.9638,496.5587,496.9045,1373.0
2024-05-22 15:40:00,502.97,502.98,502.25,502.39,1710.0,497.0627,497.0725,496.3511,496.4895,1710.0
2024-05-22 15:45:00,502.54,502.56,501.75,501.75,2655.0,496.6377,496.6575,495.857,495.857,2655.0
2024-05-22 15:50:00,501.75,502.73,501.75,502.67,6633.0,495.857,496.8255,495.857,496.7662,6633.0
2024-05-22 15:55:00,502.85,503.99,502.85,503.64,26302.0,496.9441,498.0707,496.9441,497.7248,26302.0
2024-05-23 09:30:00,505.56,507.8,505.17,506.09,17321.0,499.6222,501.8359,499.2368,500.146,17321.0
2024-05-23 09:35:00,506.08,506.73,502.56,503.1,8101.0,500.1361,500.7785,496.6575,497.1911,8101.0
2024-05-23 09:40:00,502.75,503.16,502.6,502.6,1570.0,496.8452,497.2504,496.697,496.697,1570.0
2024-05-23 09:45:00,501.89,502.48,501.75,501.75,1388.0,495.9953,496.5784,495.857,495.857,1388.0
2024-05-23 09:50:00,501.48,501.54,498.62,498.7,3040.0,495.5902,495.6495,492.7638,492.8428,3040.0
2024-05-23 09:55:00,498.34,498.8,496.0,496.84,10214.0,492.487,492.9416,490.1745,491.0047,10214.0
2024-05-23 10:00:00,496.85,496.88,496.09,496.1,1402.0,491.0145,491.0442,490.2635,490.2733,1402.0
2024-05-23 10:05:00,496.03,497.49,495.72,497.49,6110.0,490.2042,491.647,489.8978,491.647,6110.0
2024-05-23 10:10:00,497.78,498.5,497.77,498.24,772.0,491.9336,492.6452,491.9237,492.3882,772.0
2024-05-23 10:15:00,498.3,500.31,498.14,498.52,10961.0,492.4475,494.4339,492.2894,492.6649,10961.0
2024-05-23 10:20:00,498.29,498.29,495.53,495.53,6141.0,492.4376,492.4376,489.71,489.71,6141.0
2024-05-23 10:25:00,495.2,496.03,494.65,494.88,8775.0,489.3839,490.2042,488.8404,489.0677,8775.0
2024-05-23 10:30:00,494.39,494.39,492.09,492.31,4376.0,488.5834,488.5834,486.3104,486.5279,4376.0
2024-05-23 10:35:00,492.46,494.92,492.01,493.85,10539.0,486.6761,489.1072,486.2314,488.0498,10539.0
2024-05-23 10:40:00,494.79,494.79,493.36,493.36,3569.0,488.9787,488.9787,487.5655,487.5655,3569.0
2024-05-23 10:45:00,493.54,494.15,493.32,493.72,1500.0,487.7434,488.3463,487.526,487.9213,1500.0
2024-05-23 10:50:00,493.47,493.62,492.78,493.34,2170.0,487.6742,487.8225,486.9923,487.5458,2170.0
2024-05-23 10:55:00,492.78,493.28,492.74,492.74,1902.0,486.9923,487.4865,486.9528,486.9528,1902.0
2024-05-23 11:00:00,492.16,494.3,491.33,494.3,11118.0,486.3796,488.4945,485.5594,488.4945,11118.0
2024-05-23 11:05:00,493.66,496.8,493.3,495.67,27365.0,487.862,490.9651,487.5062,489.8484,27365.0
2024-05-23 11:10:00,495.95,497.6,495.95,497.12,15291.0,490.1251,491.7557,490.1251,491.2814,15291.0
2024-05-23 11:15:00,497.12,498.0,496.89,497.74,6788.0,491.2814,492.151,491.0541,491.8941,6788.0
2024-05-23 11:20:00,497.74,498.22,497.43,498.06,2434.0,491.8941,492.3684,491.5877,492.2103,2434.0
2024-05-23 11:25:00,498.06,499.54,498.05,498.71,3159.0,492.2103,493.6729,492.2004,492.8527,3159.0
2024-05-23 11:30:00,498.85,499.3,497.82,499.06,3805.0,492.991,493.4358,491.9731,493.1986,3805.0
2024-05-23 11:35:00,499.41,500.75,499.41,500.55,11404.0,493.5445,494.8687,493.5445,494.6711,11404.0
2024-05-23 11:40:00,500.12,500.53,500.12,500.24,1712.0,494.2461,494.6513,494.2461,494.3647,1712.0
2024-05-23 11:45:00,500.24,500.33,500.03,500.31,2100.0,494.3647,494.4537,494.1572,494.4339,2100.0
2024-05-23 11:50:00,500.3,500.56,500.24,500.24,1140.0,494.424,494.681,494.3647,494.3647,1140.0
2024-05-23 11:55:00,500.21,500.53,500.08,500.24,6970.0,494.3351,494.6513,494.2066,494.3647,6970.0
2024-05-23 12:00:00,500.24,500.51,500.24,500.24,2139.0,494.3647,494.6316,494.3647,494.3647,2139.0
2024-05-23 12:05:00,500.24,500.45,500.23,500.27,3837.0,494.3647,494.5723,494.3548,494.3944,3837.0
2024-05-23 12:10:00,500.26,500.33,497.74,498.41,5502.0,494.3845,494.4537,491.8941,492.5562,5502.0
2024-05-23 12:15:00,498.39,498.56,498.37,498.56,1200.0,492.5365,492.7045,492.5167,492.7045,1200.0
2024-05-23 12:20:00,498.39,498.99,497.8,498.88,3276.0,492.5365,493.1294,491.9534,493.0207,3276.0
2024-05-23 12:25:00,498.97,499.17,498.41,498.59,1108.0,493.1096,493.3073,492.5562,492.7341,1108.0
2024-05-23 12:30:00,498.85,498.85,497.4,497.45,2056.0,492.991,492.991,491.5581,491.6075,2056.0
2024-05-23 12:35:00,497.4,498.06,497.4,497.8,2739.0,491.5581,492.2103,491.5581,491.9534,2739.0
2024-05-23 12:40:00,497.37,497.53,497.01,497.23,1266.0,491.5284,491.6866,491.1727,491.3901,1266.0
2024-05-23 12:45:00,496.93,496.95,496.4,496.62,802.0,491.0936,491.1134,490.5698,490.7872,802.0
2024-05-23 12:50:00,496.26,497.02,496.26,496.56,2868.0,490.4315,491.1825,490.4315,490.7279,2868.0
2024-05-23 12:55:00,496.35,496.51,496.21,496.35,824.0,490.5204,490.6785,490.3821,490.5204,824.0
2024-05-23 13:00:00,496.42,497.58,496.14,496.6,2485.0,490.5896,491.736,490.3129,490.7675,2485.0
2024-05-23 13:05:00,496.18,496.71,495.92,495.92,1978.0,490.3524,490.8762,490.0955,490.0955,1978.0
2024-05-23 13:10:00,495.84,496.12,495.36,495.63,6135.0,490.0164,490.2931,489.542,489.8089,6135.0
2024-05-23 13:15:00,495.63,497.06,495.34,496.54,6033.0,489.8089,491.2221,489.5223,490.7082,6033.0
2024-05-23 13:20:00,496.35,496.88,495.82,496.88,901.0,490.5204,491.0442,489.9966,491.0442,901.0
2024-05-23 13:25:00,496.67,496.67,495.77,496.44,1592.0,490.8367,490.8367,489.9472,490.6094,1592.0
2024-05-23 13:30:00,496.27,496.27,495.84,495.84,600.0,490.4414,490.4414,490.0164,490.0164,600.0
2024-05-23 13:35:00,495.77,495.86,494.77,495.19,800.0,489.9472,490.0362,488.959,489.374,800.0
2024-05-23 13:40:00,494.8,495.88,494.02,494.02,3559.0,488.9886,490.0559,488.2178,488.2178,3559.0
2024-05-23 13:45:00,493.94,493.94,493.49,493.62,1400.0,488.1387,488.1387,487.694,487.8225,1400.0
2024-05-23 13:50:00,493.39,493.52,491.96,492.05,3830.0,487.5952,487.7237,486.182,486.2709,3830.0
2024-05-23 13:55:00,491.7,492.34,491.7,491.85,2900.0,485.925,486.5575,485.925,486.0733,2900.0
2024-05-23 14:00:00,491.5,491.88,491.11,491.11,1754.0,485.7274,486.1029,485.342,485.342,1754.0
2024-05-23 14:05:00,490.94,491.62,490.76,491.62,4772.0,485.174,485.846,484.9961,485.846,4772.0
2024-05-23 14:10:00,491.64,492.36,491.45,492.35,3123.0,485.8657,486.5773,485.678,486.5674,3123.0
2024-05-23 14:15:00,491.97,492.19,490.62,490.62,1434.0,486.1919,486.4093,484.8577,484.8577,1434.0
2024-05-23 14:20:00,490.62,491.04,490.21,490.56,5986.0,484.8577,485.2728,484.4525,484.7984,5986.0
2024-05-23 14:25:00,490.78,491.03,490.43,490.43,3837.0,485.0158,485.2629,484.6699,484.6699,3837.0
2024-05-23 14:30:00,490.19,490.56,490.04,490.07,4709.0,484.4328,484.7984,484.2845,484.3142,4709.0
2024-05-23 14:35:00,489.95,491.56,489.91,491.56,5942.0,484.1956,485.7867,484.156,485.7867,5942.0
2024-05-23 14:40:00,491.38,491.38,490.01,490.42,1796.0,485.6088,485.6088,484.2549,484.6601,1796.0
2024-05-23 14:45:00,490.18,490.7,490.0,490.33,4219.0,484.4229,484.9368,484.245,484.5711,4219.0
2024-05-23 14:50:00,490.3,490.6,490.23,490.46,6464.0,484.5415,484.8379,484.4723,484.6996,6464.0
2024-05-23 14:55:00,490.46,490.46,489.82,490.04,5729.0,484.6996,484.6996,484.0671,484.2845,5729.0
2024-05-23 15:00:00,490.23,491.83,490.15,491.12,6997.0,484.4723,486.0535,484.3932,485.3518,6997.0
2024-05-23 15:05:00,491.24,492.35,491.22,492.25,3191.0,485.4704,486.5674,485.4507,486.4686,3191.0
2024-05-23 15:10:00,491.83,491.9,491.41,491.56,1700.0,486.0535,486.1227,485.6384,485.7867,1700.0
2024-05-23 15:15:00,491.56,491.9,490.79,490.79,2519.0,485.7867,486.1227,485.0257,485.0257,2519.0
2024-05-23 15:20:00,491.04,491.46,491.03,491.05,2437.0,485.2728,485.6878,485.2629,485.2827,2437.0
2024-05-23 15:25:00,491.25,491.48,490.3,490.61,2421.0,485.4803,485.7076,484.5415,484.8478,2421.0
2024-05-23 15:30:00,490.78,491.59,490.62,491.13,4450.0,485.0158,485.8163,484.8577,485.3617,4450.0
2024-05-23 15:35:00,491.42,492.52,491.24,492.13,4273.0,485.6483,486.7354,485.4704,486.35,4273.0
2024-05-23 15:40:00,491.86,492.91,491.47,492.69,10820.0,486.0831,487.1208,485.6977,486.9034,10820.0
2024-05-23 15:45:00,492.57,492.57,491.24,491.24,6938.0,486.7848,486.7848,485.4704,485.4704,6938.0
2024-05-23 15:50:00,491.55,491.66,490.42,491.47,18504.0,485.7768,485.8855,484.6601,485.6977,18504.0
2024-05-23 15:55:00,491.3,491.39,489.83,490.76,48739.0,485.5297,485.6187,484.077,484.9961,48739.0
2024-05-24 09:30:00,492.85,495.6,491.9,494.5,4655.0,487.0615,489.7792,486.1227,488.6921,4655.0
2024-05-24 09:35:00,494.61,495.12,493.1,494.16,1256.0,488.8008,489.3049,487.3086,488.3561,1256.0
2024-05-24 09:40:00,494.18,494.18,492.75,492.91,5411.0,488.3759,488.3759,486.9627,487.1208,5411.0
2024-05-24 09:45:00,493.33,493.53,492.54,492.54,2378.0,487.5359,487.7335,486.7552,486.7552,2378.0
2024-05-24 09:50:00,492.51,492.98,490.59,491.41,1908.0,486.7255,487.19,484.8281,485.6384,1908.0
2024-05-24 09:55:00,491.14,491.14,491.14,491.14,100.0,485.3716,485.3716,485.3716,485.3716,100.0
2024-05-24 10:00:00,491.76,492.24,490.42,491.14,4328.0,485.9843,486.4587,484.6601,485.3716,4328.0
2024-05-24 10:05:00,491.01,491.01,488.24,488.92,5544.0,485.2431,485.2431,482.5057,483.1777,5544.0
2024-05-24 10:10:00,488.69,489.42,487.97,487.97,1400.0,482.9504,483.6718,482.2388,482.2388,1400.0
2024-05-24 10:15:00,488.87,489.79,488.84,489.06,1861.0,483.1283,484.0375,483.0986,483.316,1861.0
2024-05-24 10:20:00,489.04,490.43,488.38,490.43,4758.0,483.2963,484.6699,482.644,484.6699,4758.0
2024-05-24 10:25:00,489.58,489.58,489.08,489.08,503.0,483.8299,483.8299,483.3358,483.3358,503.0
2024-05-24 10:30:00,489.91,489.97,488.67,488.95,2630.0,484.156,484.2153,482.9306,483.2073,2630.0
2024-05-24 10:35:00,488.64,490.03,488.64,489.44,12466.0,482.901,484.2746,482.901,483.6916,12466.0
2024-05-24 10:40:00,489.44,489.83,489.29,489.49,5146.0,483.6916,484.077,483.5433,483.741,5146.0
2024-05-24 10:45:00,489.54,490.59,489.1,490.47,3506.0,483.7904,484.8281,483.3556,484.7095,3506.0
2024-05-24 10:50:00,490.44,491.44,490.43,490.97,5406.0,484.6798,485.6681,484.6699,485.2036,5406.0
2024-05-24 10:55:00,491.24,491.7,490.96,491.12,4048.0,485.4704,485.925,485.1937,485.3518,4048.0
2024-05-24 11:00:00,491.47,493.01,491.35,493.0,932.0,485.6977,487.2196,485.5791,487.2098,932.0
2024-05-24 11:05:00,492.91,493.65,492.91,493.65,600.0,487.1208,487.8521,487.1208,487.8521,600.0
2024-05-24 11:10:00,493.16,493.64,492.85,493.5,924.0,487.3679,487.8422,487.0615,487.7039,924.0
2024-05-24 11:15:00,493.26,493.26,492.73,492.92,600.0,487.4667,487.4667,486.9429,487.1307,600.0
2024-05-24 11:20:00,492.6,492.69,491.9,492.28,2210.0,486.8145,486.9034,486.1227,486.4982,2210.0
2024-05-24 11:25:00,492.54,492.54,492.54,492.54,200.0,486.7552,486.7552,486.7552,486.7552,200.0
2024-05-24 11:30:00,492.72,494.67,492.72,494.06,2151.0,486.933,488.8601,486.933,488.2573,2151.0
2024-05-24 11:35:00,494.28,494.33,493.19,493.19,1137.0,488.4747,488.5241,487.3975,487.3975,1137.0
2024-05-24 11:40:00,493.73,493.84,493.54,493.59,2241.0,487.9312,488.0399,487.7434,487.7928,2241.0
2024-05-24 11:45:00,493.16,493.16,492.65,492.84,500.0,487.3679,487.3679,486.8639,487.0516,500.0
2024-05-24 11:50:00,493.12,493.36,492.89,493.03,1200.0,487.3283,487.5655,487.101,487.2394,1200.0
2024-05-24 11:55:00,492.93,493.19,492.87,492.87,900.0,487.1406,487.3975,487.0813,487.0813,900.0
2024-05-24 12:00:00,492.96,493.17,492.88,492.91,1000.0,487.1702,487.3778,487.0912,487.1208,1000.0
2024-05-24 12:05:00,492.91,493.89,492.88,493.29,5232.0,487.1208,488.0893,487.0912,487.4964,5232.0
2024-05-24 12:10:00,492.75,493.81,492.74,493.55,460.0,486.9627,488.0102,486.9528,487.7533,460.0
2024-05-24 12:15:00,493.56,493.89,493.4,493.68,1400.0,487.7632,488.0893,487.6051,487.8818,1400.0
2024-05-24 12:20:00,494.49,494.49,493.87,493.87,1454.0,488.6823,488.6823,488.0695,488.0695,1454.0
2024-05-24 12:25:00,493.85,494.26,493.56,493.56,800.0,488.0498,488.455,487.7632,487.7632,800.0
2024-05-24 12:30:00,493.54,493.94,493.32,493.67,1785.0,487.7434,488.1387,487.526,487.8719,1785.0
2024-05-24 12:35:00,493.62,493.74,493.3,493.74,776.0,487.8225,487.9411,487.5062,487.9411,776.0
2024-05-24 12:40:00,493.55,493.55,493.48,493.54,400.0,487.7533,487.7533,487.6841,487.7434,400.0
2024-05-24 12:45:00,493.91,493.91,493.69,493.7,200.0,488.1091,488.1091,487.8917,487.9015,200.0
2024-05-24 12:50:00,493.74,494.14,493.74,494.11,1500.0,487.9411,488.3364,487.9411,488.3067,1500.0
2024-05-24 12:55:00,494.3,494.3,494.2,494.24,500.0,488.4945,488.4945,488.3957,488.4352,500.0
2024-05-24 13:00:00,494.53,494.68,494.53,494.59,1000.0,488.7218,488.87,488.7218,488.7811,1000.0
2024-05-24 13:05:00,494.58,494.69,494.56,494.62,600.0,488.7712,488.8799,488.7514,488.8107,600.0
2024-05-24 13:10:00,494.82,494.99,494.82,494.99,1000.0,489.0084,489.1764,489.0084,489.1764,1000.0
2024-05-24 13:15:00,494.91,494.96,494.5,494.74,1034.0,489.0973,489.1467,488.6921,488.9293,1034.0
2024-05-24 13:20:00,494.25,494.25,493.97,493.98,200.0,488.4451,488.4451,488.1684,488.1782,200.0
2024-05-24 13:25:00,494.27,495.15,494.05,495.15,3370.0,488.4648,489.3345,488.2474,489.3345,3370.0
2024-05-24 13:30:00,495.0,495.08,494.2,494.21,31986.0,489.1863,489.2653,488.3957,488.4055,31986.0
2024-05-24 13:35:00,493.89,494.25,493.89,493.97,1983.0,488.0893,488.4451,488.0893,488.1684,1983.0
2024-05-24 13:40:00,493.73,493.73,493.03,493.25,1064.0,487.9312,487.9312,487.2394,487.4568,1064.0
2024-05-24 13:45:00,493.15,493.15,493.14,493.15,100.0,487.358,487.358,487.3481,487.358,100.0
2024-05-24 13:50:00,493.51,493.82,493.0,493.0,1200.0,487.7138,488.0201,487.2098,487.2098,1200.0
2024-05-24 13:55:00,493.51,493.73,493.43,493.44,884.0,487.7138,487.9312,487.6347,487.6446,884.0
2024-05-24 14:00:00,493.49,493.74,493.35,493.71,2660.0,487.694,487.9411,487.5556,487.9114,2660.0
2024-05-24 14:05:00,493.74,494.34,493.74,494.34,800.0,487.9411,488.534,487.9411,488.534,800.0
2024-05-24 14:10:00,494.17,494.36,494.12,494.28,610.0,488.366,488.5538,488.3166,488.4747,610.0
2024-05-24 14:15:00,494.62,494.84,494.62,494.84,400.0,488.8107,489.0281,488.8107,489.0281,400.0
2024-05-24 14:20:00,494.94,494.97,494.18,494.18,1261.0,489.127,489.1566,488.3759,488.3759,1261.0
2024-05-24 14:25:00,493.92,494.14,493.75,493.75,1045.0,488.119,488.3364,487.9509,487.9509,1045.0
2024-05-24 14:30:00,493.86,494.03,493.65,493.66,932.0,488.0597,488.2277,487.8521,487.862,932.0
2024-05-24 14:35:00,493.97,494.13,493.73,494.13,1381.0,488.1684,488.3265,487.9312,488.3265,1381.0
2024-05-24 14:40:00,494.02,494.17,493.33,493.33,634.0,488.2178,488.366,487.5359,487.5359,634.0
2024-05-24 14:45:00,493.33,493.88,493.32,493.88,401.0,487.5359,488.0794,487.526,488.0794,401.0
2024-05-24 14:50:00,494.11,494.14,493.99,494.05,600.0,488.3067,488.3364,488.1881,488.2474,600.0
2024-05-24 14:55:00,493.98,494.37,493.97,494.37,900.0,488.1782,488.5637,488.1684,488.5637,900.0
2024-05-24 15:00:00,494.28,494.28,493.57,493.57,1494.0,488.4747,488.4747,487.7731,487.7731,1494.0
2024-05-24 15:05:00,493.6,493.81,493.53,493.81,1518.0,487.8027,488.0102,487.7335,488.0102,1518.0
2024-05-24 15:10:00,493.74,494.42,493.69,494.42,1100.0,487.9411,488.6131,487.8917,488.6131,1100.0
2024-05-24 15:15:00,494.38,494.69,494.37,494.69,500.0,488.5735,488.8799,488.5637,488.8799,500.0
2024-05-24 15:20:00,494.7,494.81,494.59,494.81,513.0,488.8898,488.9985,488.7811,488.9985,513.0
2024-05-24 15:25:00,495.05,495.12,495.01,495.01,901.0,489.2357,489.3049,489.1962,489.1962,901.0
2024-05-24 15:30:00,494.88,495.36,494.66,494.67,2476.0,489.0677,489.542,488.8503,488.8601,2476.0
2024-05-24 15:35:00,494.71,494.94,494.33,494.41,1193.0,488.8997,489.127,488.5241,488.6032,1193.0
2024-05-24 15:40:00,494.23,494.23,493.47,493.47,911.0,488.4253,488.4253,487.6742,487.6742,911.0
2024-05-24 15:45:00,493.19,493.26,492.83,492.83,1625.0,487.3975,487.4667,487.0418,487.0418,1625.0
2024-05-24 15:50:00,493.04,493.05,492.09,493.05,4867.0,487.2493,487.2592,486.3104,487.2592,4867.0
2024-05-24 15:55:00,492.83,493.58,492.74,493.08,24786.0,487.0418,487.7829,486.9528,487.2888,24786.0
2024-05-28 09:30:00,493.0,493.0,490.02,490.89,11119.0,487.2098,487.2098,484.2648,485.1245,11119.0
2024-05-28 09:35:00,491.54,491.54,488.62,489.61,5441.0,485.7669,485.7669,482.8812,483.8596,5441.0
2024-05-28 09:40:00,490.46,490.46,489.38,490.07,1771.0,484.6996,484.6996,483.6323,484.3142,1771.0
2024-05-28 09:45:00,489.97,491.37,489.97,490.61,1082.0,484.2153,485.5989,484.2153,484.8478,1082.0
2024-05-28 09:50:00,490.22,490.22,489.43,490.06,4477.0,484.4624,484.4624,483.6817,484.3043,4477.0
2024-05-28 09:55:00,490.07,490.92,489.9,490.34,2335.0,484.3142,485.1542,484.1462,484.581,2335.0
2024-05-28 10:00:00,491.1,491.59,490.87,491.38,7916.0,485.3321,485.8163,485.1048,485.6088,7916.0
2024-05-28 10:05:00,490.94,491.34,490.76,491.34,1473.0,485.174,485.5693,484.9961,485.5693,1473.0
2024-05-28 10:10:00,491.1,491.31,490.48,490.48,6185.0,485.3321,485.5396,484.7194,484.7194,6185.0
2024-05-28 10:15:00,490.48,491.51,490.48,491.1,17958.0,484.7194,485.7373,484.7194,485.3321,17958.0
2024-05-28 10:20:00,490.95,490.95,490.54,490.54,200.0,485.1838,485.1838,484.7786,484.7786,200.0
2024-05-28 10:25:00,491.38,491.79,491.08,491.09,2133.0,485.6088,486.014,485.3123,485.3222,2133.0
2024-05-28 10:30:00,491.41,491.41,490.34,491.24,7166.0,485.6384,485.6384,484.581,485.4704,7166.0
2024-05-28 10:35:00,491.28,491.69,491.1,491.49,2420.0,485.51,485.9151,485.3321,485.7175,2420.0
2024-05-28 10:40:00,491.41,491.6,491.03,491.16,1688.0,485.6384,485.8262,485.2629,485.3914,1688.0
2024-05-28 10:45:00,490.98,491.32,490.91,491.32,1684.0,485.2135,485.5495,485.1443,485.5495,1684.0
2024-05-28 10:50:00,490.94,491.02,490.76,491.02,823.0,485.174,485.253,484.9961,485.253,823.0
2024-05-28 10:55:00,490.72,490.72,490.54,490.65,1079.0,484.9565,484.9565,484.7786,484.8874,1079.0
2024-05-28 11:00:00,490.97,491.46,490.97,491.42,1200.0,485.2036,485.6878,485.2036,485.6483,1200.0
2024-05-28 11:05:00,491.42,491.83,491.09,491.37,9013.0,485.6483,486.0535,485.3222,485.5989,9013.0
2024-05-28 11:10:00,491.31,492.05,491.31,491.8,1815.0,485.5396,486.2709,485.5396,486.0239,1815.0
2024-05-28 11:15:00,491.79,492.01,491.13,491.33,3416.0,486.014,486.2314,485.3617,485.5594,3416.0
2024-05-28 11:20:00,491.4,491.54,491.07,491.49,1916.0,485.6285,485.7669,485.3024,485.7175,1916.0
2024-05-28 11:25:00,491.63,491.84,491.41,491.65,3511.0,485.8558,486.0634,485.6384,485.8756,3511.0
2024-05-28 11:30:00,491.41,491.87,491.14,491.57,4245.0,485.6384,486.093,485.3716,485.7966,4245.0
2024-05-28 11:35:00,491.49,492.25,491.49,492.25,1971.0,485.7175,486.4686,485.7175,486.4686,1971.0
2024-05-28 11:40:00,492.22,493.39,491.98,493.39,4354.0,486.4389,487.5952,486.2017,487.5952,4354.0
2024-05-28 11:45:00,493.59,493.79,492.68,493.58,5102.0,487.7928,487.9905,486.8935,487.7829,5102.0
2024-05-28 11:50:00,493.59,493.9,493.27,493.41,1194.0,487.7928,488.0992,487.4766,487.6149,1194.0
2024-05-28 11:55:00,493.08,493.12,492.8,493.0,2165.0,487.2888,487.3283,487.0121,487.2098,2165.0
2024-05-28 12:00:00,493.0,493.09,492.75,492.94,1310.0,487.2098,487.2987,486.9627,487.1505,1310.0
2024-05-28 12:05:00,492.85,493.12,492.84,493.09,2471.0,487.0615,487.3283,487.0516,487.2987,2471.0
2024-05-28 12:10:00,493.04,493.13,492.85,493.0,550.0,487.2493,487.3382,487.0615,487.2098,550.0
2024-05-28 12:15:00,493.0,493.25,492.68,492.68,2932.0,487.2098,487.4568,486.8935,486.8935,2932.0
2024-05-28 12:20:00,492.7,493.08,492.58,493.08,700.0,486.9133,487.2888,486.7947,487.2888,700.0
2024-05-28 12:25:00,492.89,493.1,492.86,493.06,1284.0,487.101,487.3086,487.0714,487.2691,1284.0
2024-05-28 12:30:00,493.27,493.48,493.26,493.35,500.0,487.4766,487.6841,487.4667,487.5556,500.0
2024-05-28 12:35:00,493.4,493.99,493.4,493.99,1000.0,487.6051,488.1881,487.6051,488.1881,1000.0
2024-05-28 12:40:00,494.0,494.13,493.91,494.13,880.0,488.198,488.3265,488.1091,488.3265,880.0
2024-05-28 12:45:00,493.9,494.19,493.9,494.19,2613.0,488.0992,488.3858,488.0992,488.3858,2613.0
2024-05-28 12:50:00,494.05,494.08,494.04,494.08,305.0,488.2474,488.2771,488.2375,488.2771,305.0
2024-05-28 12:55:00,494.1,494.26,493.95,494.26,2406.0,488.2968,488.455,488.1486,488.455,2406.0
2024-05-28 13:00:00,493.98,494.15,493.67,493.92,3790.0,488.1782,488.3463,487.8719,488.119,3790.0
2024-05-28 13:05:00,493.99,494.57,493.95,494.56,2488.0,488.1881,488.7613,488.1486,488.7514,2488.0
2024-05-28 13:10:00,494.66,494.84,494.39,494.41,1756.0,488.8503,489.0281,488.5834,488.6032,1756.0
2024-05-28 13:15:00,493.82,494.1,493.68,493.93,1645.0,488.0201,488.2968,487.8818,488.1288,1645.0
2024-05-28 13:20:00,494.06,494.2,493.44,493.68,2741.0,488.2573,488.3957,487.6446,487.8818,2741.0
2024-05-28 13:25:00,493.98,494.09,493.84,493.93,1700.0,488.1782,488.287,488.0399,488.1288,1700.0
2024-05-28 13:30:00,493.91,493.98,493.76,493.94,1000.0,488.1091,488.1782,487.9608,488.1387,1000.0
2024-05-28 13:35:00,493.84,493.92,493.65,493.73,1479.0,488.0399,488.119,487.8521,487.9312,1479.0
2024-05-28 13:40:00,493.68,493.89,493.68,493.89,400.0,487.8818,488.0893,487.8818,488.0893,400.0
2024-05-28 13:45:00,493.82,494.32,493.64,494.24,2379.0,488.0201,488.5143,487.8422,488.4352,2379.0
2024-05-28 13:50:00,494.18,494.32,493.91,493.98,900.0,488.3759,488.5143,488.1091,488.1782,900.0
2024-05-28 13:55:00,493.98,494.34,493.86,494.23,2484.0,488.1782,488.534,488.0597,488.4253,2484.0
2024-05-28 14:00:00,494.35,494.63,494.05,494.46,938.0,488.5439,488.8206,488.2474,488.6526,938.0
2024-05-28 14:05:00,494.69,494.69,494.62,494.62,200.0,488.8799,488.8799,488.8107,488.8107,200.0
2024-05-28 14:10:00,494.47,494.58,494.14,494.23,1800.0,488.6625,488.7712,488.3364,488.4253,1800.0
2024-05-28 14:15:00,494.04,494.17,493.99,494.13,1620.0,488.2375,488.366,488.1881,488.3265,1620.0
2024-05-28 14:20:00,494.0,494.02,493.79,493.8,2635.0,488.198,488.2178,487.9905,488.0004,2635.0
2024-05-28 14:25:00,493.7,493.88,493.65,493.7,2845.0,487.9015,488.0794,487.8521,487.9015,2845.0
2024-05-28 14:30:00,493.65,493.94,493.64,493.8,4751.0,487.8521,488.1387,487.8422,488.0004,4751.0
2024-05-28 14:35:00,493.8,493.89,493.38,493.89,4283.0,488.0004,488.0893,487.5853,488.0893,4283.0
2024-05-28 14:40:00,493.92,493.92,493.36,493.37,9702.0,488.119,488.119,487.5655,487.5754,9702.0
2024-05-28 14:45:00,493.45,493.72,493.28,493.52,4535.0,487.6545,487.9213,487.4865,487.7237,4535.0
2024-05-28 14:50:00,493.28,493.54,493.13,493.54,3506.0,487.4865,487.7434,487.3382,487.7434,3506.0
2024-05-28 14:55:00,493.6,494.22,493.0,493.87,28825.0,487.8027,488.4154,487.2098,488.0695,28825.0
2024-05-28 15:00:00,493.94,494.61,493.9,494.61,1826.0,488.1387,488.8008,488.0992,488.8008,1826.0
2024-05-28 15:05:00,494.76,494.83,494.49,494.49,1463.0,488.9491,489.0183,488.6823,488.6823,1463.0
2024-05-28 15:10:00,494.42,494.42,494.25,494.25,600.0,488.6131,488.6131,488.4451,488.4451,600.0
2024-05-28 15:15:00,494.1,494.1,493.83,494.0,1713.0,488.2968,488.2968,488.03,488.198,1713.0
2024-05-28 15:20:00,494.11,494.11,493.63,494.0,2496.0,488.3067,488.3067,487.8324,488.198,2496.0
2024-05-28 15:25:00,494.18,494.2,493.94,493.95,669.0,488.3759,488.3957,488.1387,488.1486,669.0
2024-05-28 15:30:00,493.89,495.1,493.8,495.1,2895.0,488.0893,489.2851,488.0004,489.2851,2895.0
2024-05-28 15:35:00,494.89,495.11,494.67,494.91,2496.0,489.0776,489.295,488.8601,489.0973,2496.0
2024-05-28 15:40:00,495.1,495.29,494.98,495.27,1273.0,489.2851,489.4729,489.1665,489.4531,1273.0
2024-05-28 15:45:00,495.26,495.64,495.25,495.56,2640.0,489.4432,489.8188,489.4333,489.7397,2640.0
2024-05-28 15:50:00,495.56,495.77,495.0,495.0,8495.0,489.7397,489.9472,489.1863,489.1863,8495.0
2024-05-28 15:55:00,495.18,496.26,494.82,495.8,49516.0,489.3642,490.4315,489.0084,489.9769,49516.0
2024-05-29 09:30:00,492.5,492.5,492.5,492.5,0.0,486.7156,486.7156,486.7156,486.7156,0.0
2024-05-29 09:35:00,491.08,491.76,490.82,490.97,6778.0,485.3123,485.9843,485.0554,485.2036,6778.0
2024-05-29 09:40:00,490.68,492.09,490.27,490.97,9015.0,484.917,486.3104,484.5118,485.2036,9015.0
2024-05-29 09:45:00,490.63,491.28,490.63,491.07,1166.0,484.8676,485.51,484.8676,485.3024,1166.0
2024-05-29 09:50:00,491.16,491.29,490.78,491.19,800.0,485.3914,485.5198,485.0158,485.421,800.0
2024-05-29 09:55:00,491.19,491.84,491.19,491.73,5339.0,485.421,486.0634,485.421,485.9547,5339.0
2024-05-29 10:00:00,491.77,491.86,491.16,491.65,2170.0,485.9942,486.0831,485.3914,485.8756,2170.0
2024-05-29 10:05:00,491.94,493.35,491.31,491.31,4757.0,486.1622,487.5556,485.5396,485.5396,4757.0
2024-05-29 10:10:00,491.31,491.61,490.73,490.73,1626.0,485.5396,485.8361,484.9664,484.9664,1626.0
2024-05-29 10:15:00,490.69,490.69,489.74,489.94,2223.0,484.9269,484.9269,483.988,484.1857,2223.0
2024-05-29 10:20:00,489.63,489.7,488.94,489.24,1500.0,483.8793,483.9485,483.1974,483.4939,1500.0
2024-05-29 10:25:00,489.24,490.41,489.08,490.32,3632.0,483.4939,484.6502,483.3358,484.5612,3632.0
2024-05-29 10:30:00,490.41,491.08,490.2,491.08,24996.0,484.6502,485.3123,484.4426,485.3123,24996.0
2024-05-29 10:35:00,491.48,491.48,490.51,490.76,7544.0,485.7076,485.7076,484.749,484.9961,7544.0
2024-05-29 10:40:00,490.72,490.72,489.9,490.27,2140.0,484.9565,484.9565,484.1462,484.5118,2140.0
2024-05-29 10:45:00,489.96,490.36,489.96,490.36,608.0,484.2055,484.6008,484.2055,484.6008,608.0
2024-05-29 10:50:00,490.69,490.7,490.22,490.23,729.0,484.9269,484.9368,484.4624,484.4723,729.0
2024-05-29 10:55:00,490.21,490.21,489.3,489.35,1414.0,484.4525,484.4525,483.5532,483.6026,1414.0
2024-05-29 11:00:00,489.03,489.41,488.15,488.87,2383.0,483.2864,483.6619,482.4167,483.1283,2383.0
2024-05-29 11:05:00,488.59,489.5,488.45,489.06,1869.0,482.8516,483.7509,482.7132,483.316,1869.0
2024-05-29 11:10:00,489.24,489.24,487.51,487.51,2997.0,483.4939,483.4939,481.7842,481.7842,2997.0
2024-05-29 11:15:00,487.51,488.35,487.51,487.51,1602.0,481.7842,482.6144,481.7842,481.7842,1602.0
2024-05-29 11:20:00,487.76,488.01,487.22,487.47,2206.0,482.0313,482.2784,481.4976,481.7447,2206.0
2024-05-29 11:25:00,488.03,488.23,487.69,487.99,2466.0,482.2981,482.4958,481.9621,482.2586,2466.0
2024-05-29 11:30:00,487.59,488.02,487.0,487.0,2275.0,481.8633,482.2882,481.2802,481.2802,2275.0
2024-05-29 11:35:00,487.21,488.32,487.09,487.86,4350.0,481.4878,482.5847,481.3692,482.1301,4350.0
2024-05-29 11:40:00,487.7,488.58,487.7,488.58,2004.0,481.972,482.8417,481.972,482.8417,2004.0
2024-05-29 11:45:00,488.48,488.8,488.24,488.24,1510.0,482.7428,483.0591,482.5057,482.5057,1510.0
2024-05-29 11:50:00,488.89,489.11,488.86,489.11,862.0,483.148,483.3654,483.1184,483.3654,862.0
2024-05-29 11:55:00,489.49,490.19,489.49,490.19,1108.0,483.741,484.4328,483.741,484.4328,1108.0
2024-05-29 12:00:00,490.0,490.19,489.95,489.96,1540.0,484.245,484.4328,484.1956,484.2055,1540.0
2024-05-29 12:05:00,489.76,490.0,489.51,490.0,3031.0,484.0078,484.245,483.7607,484.245,3031.0
2024-05-29 12:10:00,490.03,490.26,490.0,490.26,600.0,484.2746,484.5019,484.245,484.5019,600.0
2024-05-29 12:15:00,489.58,490.15,489.33,490.15,2811.0,483.8299,484.3932,483.5829,484.3932,2811.0
2024-05-29 12:20:00,490.0,490.42,490.0,490.33,400.0,484.245,484.6601,484.245,484.5711,400.0
2024-05-29 12:25:00,490.32,490.41,490.02,490.14,1921.0,484.5612,484.6502,484.2648,484.3833,1921.0
2024-05-29 12:30:00,489.96,490.16,489.96,490.16,1517.0,484.2055,484.4031,484.2055,484.4031,1517.0
2024-05-29 12:35:00,490.16,490.69,490.1,490.69,1103.0,484.4031,484.9269,484.3438,484.9269,1103.0
2024-05-29 12:40:00,490.28,490.52,490.06,490.16,600.0,484.5217,484.7589,484.3043,484.4031,600.0
2024-05-29 12:45:00,490.39,490.56,490.39,490.56,400.0,484.6304,484.7984,484.6304,484.7984,400.0
2024-05-29 12:50:00,490.67,490.67,490.23,490.23,600.0,484.9071,484.9071,484.4723,484.4723,600.0
2024-05-29 12:55:00,490.17,491.04,490.17,490.37,5557.0,484.413,485.2728,484.413,484.6106,5557.0
2024-05-29 13:00:00,490.37,490.37,489.6,489.68,1519.0,484.6106,484.6106,483.8497,483.9288,1519.0
2024-05-29 13:05:00,489.86,489.86,489.32,489.32,508.0,484.1066,484.1066,483.573,483.573,508.0
2024-05-29 13:10:00,489.41,490.14,489.31,489.8,5203.0,483.6619,484.3833,483.5631,484.0473,5203.0
2024-05-29 13:15:00,489.73,489.73,489.06,489.06,700.0,483.9782,483.9782,483.316,483.316,700.0
2024-05-29 13:20:00,489.01,489.59,489.01,489.59,1294.0,483.2666,483.8398,483.2666,483.8398,1294.0
2024-05-29 13:25:00,490.03,490.03,490.03,490.03,200.0,484.2746,484.2746,484.2746,484.2746,200.0
2024-05-29 13:30:00,489.89,489.97,489.68,489.94,2692.0,484.1363,484.2153,483.9288,484.1857,2692.0
2024-05-29 13:35:00,489.64,490.12,489.64,490.12,1365.0,483.8892,484.3636,483.8892,484.3636,1365.0
2024-05-29 13:40:00,490.24,490.55,489.69,490.55,5154.0,484.4822,484.7885,483.9386,484.7885,5154.0
2024-05-29 13:45:00,490.19,490.19,489.96,489.96,875.0,484.4328,484.4328,484.2055,484.2055,875.0
2024-05-29 13:50:00,490.0,490.25,490.0,490.25,1302.0,484.245,484.4921,484.245,484.4921,1302.0
2024-05-29 13:55:00,490.26,490.42,490.25,490.42,300.0,484.5019,484.6601,484.4921,484.6601,300.0
2024-05-29 14:00:00,490.26,490.26,489.84,489.88,700.0,484.5019,484.5019,484.0869,484.1264,700.0
2024-05-29 14:05:00,489.88,489.89,489.67,489.89,600.0,484.1264,484.1363,483.9189,484.1363,600.0
2024-05-29 14:10:00,489.93,490.45,489.91,490.01,1368.0,484.1758,484.6897,484.156,484.2549,1368.0
2024-05-29 14:15:00,490.16,490.16,489.88,490.06,900.0,484.4031,484.4031,484.1264,484.3043,900.0
2024-05-29 14:20:00,490.17,490.17,489.69,489.78,1969.0,484.413,484.413,483.9386,484.0276,1969.0
2024-05-29 14:25:00,489.99,490.0,488.91,489.08,30293.0,484.2351,484.245,483.1678,483.3358,30293.0
2024-05-29 14:30:00,489.22,489.51,488.11,488.2,40583.0,483.4742,483.7607,482.3772,482.4661,40583.0
2024-05-29 14:35:00,488.27,488.82,487.83,488.75,6723.0,482.5353,483.0789,482.1005,483.0097,6723.0
2024-05-29 14:40:00,488.85,489.47,488.8,489.47,4124.0,483.1085,483.7212,483.0591,483.7212,4124.0
2024-05-29 14:45:00,489.25,489.73,488.91,489.62,6012.0,483.5038,483.9782,483.1678,483.8695,6012.0
2024-05-29 14:50:00,489.75,490.01,489.57,489.93,1633.0,483.9979,484.2549,483.82,484.1758,1633.0
2024-05-29 14:55:00,490.0,490.0,489.78,489.94,800.0,484.245,484.245,484.0276,484.1857,800.0
2024-05-29 15:00:00,489.96,490.06,489.82,490.02,1100.0,484.2055,484.3043,484.0671,484.2648,1100.0
2024-05-29 15:05:00,489.83,489.93,489.69,489.84,2612.0,484.077,484.1758,483.9386,484.0869,2612.0
2024-05-29 15:10:00,489.79,490.25,489.79,490.25,700.0,484.0375,484.4921,484.0375,484.4921,700.0
2024-05-29 15:15:00,490.12,490.29,489.86,490.29,3258.0,484.3636,484.5316,484.1066,484.5316,3258.0
2024-05-29 15:20:00,490.18,490.18,489.84,490.15,2214.0,484.4229,484.4229,484.0869,484.3932,2214.0
2024-05-29 15:25:00,490.12,490.56,490.1,490.35,2388.0,484.3636,484.7984,484.3438,484.5909,2388.0
2024-05-29 15:30:00,490.0,490.24,489.99,490.22,2465.0,484.245,484.4822,484.2351,484.4624,2465.0
2024-05-29 15:35:00,490.34,490.41,490.21,490.29,1106.0,484.581,484.6502,484.4525,484.5316,1106.0
2024-05-29 15:40:00,490.14,490.34,490.0,490.11,4122.0,484.3833,484.581,484.245,484.3537,4122.0
2024-05-29 15:45:00,490.03,490.2,489.81,490.0,8686.0,484.2746,484.4426,484.0572,484.245,8686.0
2024-05-29 15:50:00,489.92,490.25,489.23,490.01,10987.0,484.1659,484.4921,483.484,484.2549,10987.0
2024-05-29 15:55:00,489.95,490.2,489.2,489.74,51163.0,484.1956,484.4426,483.4544,483.988,51163.0
2024-05-30 09:30:00,489.0,489.0,484.26,484.43,22782.0,483.2567,483.2567,478.5724,478.7404,22782.0
2024-05-30 09:35:00,483.64,487.02,483.46,485.22,6613.0,477.9597,481.3,477.7818,479.5211,6613.0
2024-05-30 09:40:00,485.11,486.0,484.7,485.79,2289.0,479.4124,480.292,479.0072,480.0844,2289.0
2024-05-30 09:45:00,485.73,486.18,485.47,485.81,2053.0,480.0251,480.4699,479.7682,480.1042,2053.0
2024-05-30 09:50:00,485.93,487.0,485.61,486.78,9153.0,480.2228,481.2802,479.9066,481.0628,9153.0
2024-05-30 09:55:00,486.36,487.08,486.2,486.8,4200.0,480.6477,481.3593,480.4896,481.0826,4200.0
2024-05-30 10:00:00,486.64,487.18,485.88,487.08,6310.0,480.9245,481.4581,480.1734,481.3593,6310.0
2024-05-30 10:05:00,487.08,487.61,486.28,486.29,5249.0,481.3593,481.8831,480.5687,480.5786,5249.0
2024-05-30 10:10:00,486.28,486.71,485.67,486.43,1896.0,480.5687,480.9936,479.9658,480.7169,1896.0
2024-05-30 10:15:00,485.94,486.86,485.61,486.56,1000.0,480.2327,481.1419,479.9066,480.8454,1000.0
2024-05-30 10:20:00,486.53,486.82,486.26,486.76,3072.0,480.8157,481.1023,480.5489,481.043,3072.0
2024-05-30 10:25:00,486.89,487.7,486.81,487.0,8236.0,481.1715,481.972,481.0925,481.2802,8236.0
2024-05-30 10:30:00,487.57,489.21,487.04,488.75,3058.0,481.8435,483.4643,481.3198,483.0097,3058.0
2024-05-30 10:35:00,488.87,489.18,487.34,488.35,12028.0,483.1283,483.4346,481.6162,482.6144,12028.0
2024-05-30 10:40:00,488.35,488.84,487.52,488.06,7107.0,482.6144,483.0986,481.7941,482.3278,7107.0
2024-05-30 10:45:00,488.49,488.65,488.28,488.65,300.0,482.7527,482.9108,482.5452,482.9108,300.0
2024-05-30 10:50:00,488.46,488.46,487.96,488.03,800.0,482.7231,482.7231,482.229,482.2981,800.0
2024-05-30 10:55:00,488.2,488.25,487.71,487.71,1343.0,482.4661,482.5155,481.9819,481.9819,1343.0
2024-05-30 11:00:00,487.44,487.71,486.56,487.06,2571.0,481.7151,481.9819,480.8454,481.3395,2571.0
2024-05-30 11:05:00,487.44,487.82,487.39,487.82,523.0,481.7151,482.0906,481.6656,482.0906,523.0
2024-05-30 11:10:00,487.86,488.6,487.86,488.03,1233.0,482.1301,482.8614,482.1301,482.2981,1233.0
2024-05-30 11:15:00,488.42,489.02,488.42,489.02,1240.0,482.6835,483.2765,482.6835,483.2765,1240.0
2024-05-30 11:20:00,489.21,489.22,488.76,489.22,1750.0,483.4643,483.4742,483.0196,483.4742,1750.0
2024-05-30 11:25:00,489.38,489.38,488.44,488.48,1300.0,483.6323,483.6323,482.7033,482.7428,1300.0
2024-05-30 11:30:00,488.46,488.48,488.2,488.47,537.0,482.7231,482.7428,482.4661,482.733,537.0
2024-05-30 11:35:00,488.83,490.6,488.48,490.6,2250.0,483.0887,484.8379,482.7428,484.8379,2250.0
2024-05-30 11:40:00,490.71,490.78,489.4,489.86,2314.0,484.9467,485.0158,483.652,484.1066,2314.0
2024-05-30 11:45:00,490.2,490.34,489.33,490.34,629.0,484.4426,484.581,483.5829,484.581,629.0
2024-05-30 11:50:00,490.22,490.22,489.82,489.97,300.0,484.4624,484.4624,484.0671,484.2153,300.0
2024-05-30 11:55:00,489.83,490.13,489.57,489.79,1000.0,484.077,484.3735,483.82,484.0375,1000.0
2024-05-30 12:00:00,489.97,490.2,489.56,490.15,800.0,484.2153,484.4426,483.8102,484.3932,800.0
2024-05-30 12:05:00,490.07,491.35,489.76,490.75,5636.0,484.3142,485.5791,484.0078,484.9862,5636.0
2024-05-30 12:10:00,490.54,490.54,489.46,489.49,1300.0,484.7786,484.7786,483.7113,483.741,1300.0
2024-05-30 12:15:00,489.04,489.04,488.97,488.98,300.0,483.2963,483.2963,483.2271,483.237,300.0
2024-05-30 12:20:00,488.83,489.05,488.82,488.95,400.0,483.0887,483.3061,483.0789,483.2073,400.0
2024-05-30 12:25:00,488.81,488.89,488.77,488.89,400.0,483.069,483.148,483.0294,483.148,400.0
2024-05-30 12:30:00,488.1,488.94,488.1,488.94,507.0,482.3673,483.1974,482.3673,483.1974,507.0
2024-05-30 12:35:00,489.05,489.24,488.74,488.74,453.0,483.3061,483.4939,482.9998,482.9998,453.0
2024-05-30 12:40:00,488.8,489.03,488.8,489.03,551.0,483.0591,483.2864,483.0591,483.2864,551.0
2024-05-30 12:45:00,489.11,489.11,488.28,488.28,700.0,483.3654,483.3654,482.5452,482.5452,700.0
2024-05-30 12:50:00,488.45,488.73,488.34,488.48,900.0,482.7132,482.9899,482.6045,482.7428,900.0
2024-05-30 12:55:00,488.32,488.67,488.32,488.52,300.0,482.5847,482.9306,482.5847,482.7824,300.0
2024-05-30 13:00:00,488.69,488.86,488.68,488.74,1400.0,482.9504,483.1184,482.9405,482.9998,1400.0
2024-05-30 13:05:00,488.7,489.13,488.7,489.13,1000.0,482.9603,483.3852,482.9603,483.3852,1000.0
2024-05-30 13:10:00,489.58,489.58,489.06,489.06,608.0,483.8299,483.8299,483.316,483.316,608.0
2024-05-30 13:15:00,489.06,489.06,489.06,489.06,0.0,483.316,483.316,483.316,483.316,0.0
2024-05-30 13:20:00,488.8,489.3,488.8,489.29,1539.0,483.0591,483.5532,483.0591,483.5433,1539.0
2024-05-30 13:25:00,489.27,489.27,489.0,489.25,300.0,483.5236,483.5236,483.2567,483.5038,300.0
2024-05-30 13:30:00,489.38,489.38,489.18,489.19,684.0,483.6323,483.6323,483.4346,483.4445,684.0
2024-05-30 13:35:00,489.3,489.36,488.93,489.36,1033.0,483.5532,483.6125,483.1876,483.6125,1033.0
2024-05-30 13:40:00,489.47,489.56,489.2,489.25,748.0,483.7212,483.8102,483.4544,483.5038,748.0
2024-05-30 13:45:00,489.23,489.23,489.23,489.23,100.0,483.484,483.484,483.484,483.484,100.0
2024-05-30 13:50:00,488.91,489.58,488.86,489.48,1405.0,483.1678,483.8299,483.1184,483.7311,1405.0
2024-05-30 13:55:00,489.48,489.49,488.74,488.92,6202.0,483.7311,483.741,482.9998,483.1777,6202.0
2024-05-30 14:00:00,488.95,489.15,488.83,488.93,4590.0,483.2073,483.405,483.0887,483.1876,4590.0
2024-05-30 14:05:00,488.62,489.24,488.62,488.96,14611.0,482.8812,483.4939,482.8812,483.2172,14611.0
2024-05-30 14:10:00,489.18,489.39,489.18,489.35,600.0,483.4346,483.6422,483.4346,483.6026,600.0
2024-05-30 14:15:00,489.29,489.29,488.68,489.23,900.0,483.5433,483.5433,482.9405,483.484,900.0
2024-05-30 14:20:00,488.98,489.02,488.9,489.0,600.0,483.237,483.2765,483.1579,483.2567,600.0
2024-05-30 14:25:00,488.6,488.88,488.41,488.85,775.0,482.8614,483.1381,482.6737,483.1085,775.0
2024-05-30 14:30:00,488.89,489.3,488.89,489.3,800.0,483.148,483.5532,483.148,483.5532,800.0
2024-05-30 14:35:00,489.22,489.29,488.91,488.91,1010.0,483.4742,483.5433,483.1678,483.1678,1010.0
2024-05-30 14:40:00,488.84,489.14,488.8,489.14,700.0,483.0986,483.3951,483.0591,483.3951,700.0
2024-05-30 14:45:00,489.2,489.4,488.85,488.93,1934.0,483.4544,483.652,483.1085,483.1876,1934.0
2024-05-30 14:50:00,489.45,489.5,489.18,489.18,2000.0,483.7015,483.7509,483.4346,483.4346,2000.0
2024-05-30 14:55:00,489.18,489.29,489.17,489.24,500.0,483.4346,483.5433,483.4247,483.4939,500.0
2024-05-30 15:00:00,489.22,489.24,488.84,488.93,1876.0,483.4742,483.4939,483.0986,483.1876,1876.0
2024-05-30 15:05:00,488.92,489.37,488.9,489.37,1901.0,483.1777,483.6224,483.1579,483.6224,1901.0
2024-05-30 15:10:00,489.31,489.5,489.28,489.5,600.0,483.5631,483.7509,483.5334,483.7509,600.0
2024-05-30 15:15:00,489.33,489.36,489.04,489.09,1500.0,483.5829,483.6125,483.2963,483.3457,1500.0
2024-05-30 15:20:00,489.04,489.2,488.56,488.92,8262.0,483.2963,483.4544,482.8219,483.1777,8262.0
2024-05-30 15:25:00,489.08,489.21,489.08,489.16,1000.0,483.3358,483.4643,483.3358,483.4149,1000.0
2024-05-30 15:30:00,489.32,489.43,488.97,488.99,2822.0,483.573,483.6817,483.2271,483.2469,2822.0
2024-05-30 15:35:00,489.01,489.24,488.85,489.19,2033.0,483.2666,483.4939,483.1085,483.4445,2033.0
2024-05-30 15:40:00,489.04,489.37,488.94,488.94,764.0,483.2963,483.6224,483.1974,483.1974,764.0
2024-05-30 15:45:00,488.98,489.28,488.69,488.7,3561.0,483.237,483.5334,482.9504,482.9603,3561.0
2024-05-30 15:50:00,488.75,489.86,488.68,489.58,3751.0,483.0097,484.1066,482.9405,483.8299,3751.0
2024-05-30 15:55:00,489.76,490.12,489.35,489.65,20728.0,484.0078,484.3636,483.6026,483.8991,20728.0
2024-05-31 09:30:00,487.89,489.41,485.8,489.41,8974.0,482.1598,483.6619,480.0943,483.6619,8974.0
2024-05-31 09:35:00,488.07,490.0,488.07,490.0,972.0,482.3377,484.245,482.3377,484.245,972.0
2024-05-31 09:40:00,490.43,492.11,489.83,492.11,2080.0,484.6699,486.3302,484.077,486.3302,2080.0
2024-05-31 09:45:00,489.09,489.19,487.05,487.47,2124.0,483.3457,483.4445,481.3296,481.7447,2124.0
2024-05-31 09:50:00,487.9,489.38,487.06,489.21,14002.0,482.1697,483.6323,481.3395,483.4643,14002.0
2024-05-31 09:55:00,489.2,489.48,489.0,489.47,1400.0,483.4544,483.7311,483.2567,483.7212,1400.0
2024-05-31 10:00:00,489.55,490.37,489.54,490.37,950.0,483.8003,484.6106,483.7904,484.6106,950.0
2024-05-31 10:05:00,489.93,489.95,487.49,487.92,9502.0,484.1758,484.1956,481.7645,482.1894,9502.0
2024-05-31 10:10:00,487.94,488.31,487.56,487.97,1793.0,482.2092,482.5748,481.8336,482.2388,1793.0
2024-05-31 10:15:00,487.97,488.37,487.8,487.9,3692.0,482.2388,482.6341,482.0708,482.1697,3692.0
2024-05-31 10:20:00,488.02,489.1,487.68,488.86,3518.0,482.2882,483.3556,481.9522,483.1184,3518.0
2024-05-31 10:25:00,489.06,489.96,488.56,489.7,5550.0,483.316,484.2055,482.8219,483.9485,5550.0
2024-05-31 10:30:00,489.65,489.94,489.02,489.45,10286.0,483.8991,484.1857,483.2765,483.7015,10286.0
2024-05-31 10:35:00,489.19,489.66,488.93,489.66,4304.0,483.4445,483.909,483.1876,483.909,4304.0
2024-05-31 10:40:00,489.93,490.29,489.81,490.27,6612.0,484.1758,484.5316,484.0572,484.5118,6612.0
2024-05-31 10:45:00,490.65,490.65,490.2,490.2,200.0,484.8874,484.8874,484.4426,484.4426,200.0
2024-05-31 10:50:00,490.29,490.93,490.25,490.93,1836.0,484.5316,485.1641,484.4921,485.1641,1836.0
2024-05-31 10:55:00,490.9,491.65,490.68,491.21,4134.0,485.1344,485.8756,484.917,485.4408,4134.0
2024-05-31 11:00:00,490.91,490.98,490.0,490.66,2310.0,485.1443,485.2135,484.245,484.8972,2310.0
2024-05-31 11:05:00,490.66,490.66,490.66,490.66,0.0,484.8972,484.8972,484.8972,484.8972,0.0
2024-05-31 11:10:00,490.77,491.02,490.77,490.83,400.0,485.0059,485.253,485.0059,485.0652,400.0
2024-05-31 11:15:00,490.64,490.68,490.64,490.68,200.0,484.8775,484.917,484.8775,484.917,200.0
2024-05-31 11:20:00,490.65,491.71,490.65,491.71,1505.0,484.8874,485.9349,484.8874,485.9349,1505.0
2024-05-31 11:25:00,491.3,491.33,490.97,490.97,2382.0,485.5297,485.5594,485.2036,485.2036,2382.0
2024-05-31 11:30:00,490.78,491.35,490.78,491.35,1102.0,485.0158,485.5791,485.0158,485.5791,1102.0
2024-05-31 11:35:00,491.34,491.34,491.01,491.3,946.0,485.5693,485.5693,485.2431,485.5297,946.0
2024-05-31 11:40:00,490.79,490.84,489.9,489.9,1399.0,485.0257,485.0751,484.1462,484.1462,1399.0
2024-05-31 11:45:00,490.0,490.39,489.94,490.39,500.0,484.245,484.6304,484.1857,484.6304,500.0
2024-05-31 11:50:00,489.36,489.36,489.35,489.36,100.0,483.6125,483.6125,483.6026,483.6125,100.0
2024-05-31 11:55:00,489.06,489.06,488.5,488.67,2120.0,483.316,483.316,482.7626,482.9306,2120.0
2024-05-31 12:00:00,488.72,488.73,488.11,488.57,892.0,482.98,482.9899,482.3772,482.8318,892.0
2024-05-31 12:05:00,488.08,488.58,488.07,488.25,1122.0,482.3475,482.8417,482.3377,482.5155,1122.0
2024-05-31 12:10:00,488.43,488.45,487.96,487.96,300.0,482.6934,482.7132,482.229,482.229,300.0
2024-05-31 12:15:00,487.99,487.99,487.2,487.59,500.0,482.2586,482.2586,481.4779,481.8633,500.0
2024-05-31 12:20:00,487.5,487.98,487.49,487.7,300.0,481.7744,482.2487,481.7645,481.972,300.0
2024-05-31 12:25:00,487.82,488.12,487.82,488.11,1370.0,482.0906,482.3871,482.0906,482.3772,1370.0
2024-05-31 12:30:00,487.94,488.24,485.36,486.75,7751.0,482.2092,482.5057,479.6595,481.0332,7751.0
2024-05-31 12:35:00,486.77,486.77,486.13,486.33,300.0,481.0529,481.0529,480.4204,480.6181,300.0
2024-05-31 12:40:00,487.16,487.61,487.05,487.41,1437.0,481.4383,481.8831,481.3296,481.6854,1437.0
2024-05-31 12:45:00,487.29,487.29,486.92,487.25,800.0,481.5668,481.5668,481.2012,481.5273,800.0
2024-05-31 12:50:00,487.23,487.44,486.27,486.66,6626.0,481.5075,481.7151,480.5588,480.9442,6626.0
2024-05-31 12:55:00,486.96,487.18,486.96,486.99,2871.0,481.2407,481.4581,481.2407,481.2703,2871.0
2024-05-31 13:00:00,487.48,487.54,487.35,487.54,400.0,481.7546,481.8139,481.6261,481.8139,400.0
2024-05-31 13:05:00,486.75,487.03,486.75,487.03,200.0,481.0332,481.3099,481.0332,481.3099,200.0
2024-05-31 13:10:00,487.13,487.99,486.84,487.99,4735.0,481.4087,482.2586,481.1221,482.2586,4735.0
2024-05-31 13:15:00,488.09,488.73,487.95,488.73,3901.0,482.3574,482.9899,482.2191,482.9899,3901.0
2024-05-31 13:20:00,488.75,489.12,488.75,489.12,808.0,483.0097,483.3753,483.0097,483.3753,808.0
2024-05-31 13:25:00,489.3,489.36,489.1,489.1,811.0,483.5532,483.6125,483.3556,483.3556,811.0
2024-05-31 13:30:00,489.04,489.04,488.9,488.91,500.0,483.2963,483.2963,483.1579,483.1678,500.0
2024-05-31 13:35:00,488.85,489.6,488.75,489.6,2580.0,483.1085,483.8497,483.0097,483.8497,2580.0
2024-05-31 13:40:00,489.45,489.55,489.22,489.55,1728.0,483.7015,483.8003,483.4742,483.8003,1728.0
2024-05-31 13:45:00,489.76,489.86,489.64,489.64,700.0,484.0078,484.1066,483.8892,483.8892,700.0
2024-05-31 13:50:00,489.43,489.57,489.37,489.56,900.0,483.6817,483.82,483.6224,483.8102,900.0
2024-05-31 13:55:00,489.9,490.11,489.42,489.69,8397.0,484.1462,484.3537,483.6718,483.9386,8397.0
2024-05-31 14:00:00,489.72,489.87,488.67,488.81,12509.0,483.9683,484.1165,482.9306,483.069,12509.0
2024-05-31 14:05:00,488.56,489.95,488.0,489.95,59804.0,482.8219,484.1956,482.2685,484.1956,59804.0
2024-05-31 14:10:00,489.97,490.27,489.92,490.27,6887.0,484.2153,484.5118,484.1659,484.5118,6887.0
2024-05-31 14:15:00,490.12,490.56,490.12,490.39,1651.0,484.3636,484.7984,484.3636,484.6304,1651.0
2024-05-31 14:20:00,490.36,491.11,490.36,490.82,1700.0,484.6008,485.342,484.6008,485.0554,1700.0
2024-05-31 14:25:00,490.85,490.85,490.37,490.52,2102.0,485.085,485.085,484.6106,484.7589,2102.0
2024-05-31 14:30:00,490.5,490.62,490.41,490.62,1040.0,484.7391,484.8577,484.6502,484.8577,1040.0
2024-05-31 14:35:00,490.82,490.89,490.82,490.89,200.0,485.0554,485.1245,485.0554,485.1245,200.0
2024-05-31 14:40:00,491.17,491.23,490.8,491.23,1507.0,485.4013,485.4605,485.0356,485.4605,1507.0
2024-05-31 14:45:00,491.13,491.17,491.02,491.02,799.0,485.3617,485.4013,485.253,485.253,799.0
2024-05-31 14:50:00,490.86,490.95,489.68,490.02,7383.0,485.0949,485.1838,483.9288,484.2648,7383.0
2024-05-31 14:55:00,490.24,490.81,490.23,490.81,618.0,484.4822,485.0455,484.4723,485.0455,618.0
2024-05-31 15:00:00,490.52,490.52,490.14,490.29,529.0,484.7589,484.7589,484.3833,484.5316,529.0
2024-05-31 15:05:00,490.29,490.29,490.29,490.29,0.0,484.5316,484.5316,484.5316,484.5316,0.0
2024-05-31 15:10:00,490.58,490.65,490.14,490.2,2181.0,484.8182,484.8874,484.3833,484.4426,2181.0
2024-05-31 15:15:00,490.15,490.15,489.25,489.3,10483.0,484.3932,484.3932,483.5038,483.5532,10483.0
2024-05-31 15:20:00,489.11,489.52,489.06,489.26,10931.0,483.3654,483.7706,483.316,483.5137,10931.0
2024-05-31 15:25:00,489.47,490.13,489.47,489.8,2005.0,483.7212,484.3735,483.7212,484.0473,2005.0
2024-05-31 15:30:00,489.86,490.13,489.75,490.05,734.0,484.1066,484.3735,483.9979,484.2944,734.0
2024-05-31 15:35:00,490.12,490.29,490.0,490.21,1836.0,484.3636,484.5316,484.245,484.4525,1836.0
2024-05-31 15:40:00,490.28,490.7,490.18,490.7,2424.0,484.5217,484.9368,484.4229,484.9368,2424.0
2024-05-31 15:45:00,490.88,492.04,490.77,492.04,2351.0,485.1147,486.261,485.0059,486.261,2351.0
2024-05-31 15:50:00,492.75,493.97,492.06,493.63,6047.0,486.9627,488.1684,486.2808,487.8324,6047.0
2024-05-31 15:55:00,493.73,495.62,493.73,495.18,15639.0,487.9312,489.799,487.9312,489.3642,15639.0
2024-06-03 09:30:00,494.22,495.87,488.09,488.09,8991.0,488.4154,490.046,482.3574,482.3574,8991.0
2024-06-03 09:35:00,489.14,491.68,489.12,490.62,4886.0,483.3951,485.9053,483.3753,484.8577,4886.0
2024-06-03 09:40:00,491.6,492.62,491.6,492.61,1000.0,485.8262,486.8342,485.8262,486.8243,1000.0
2024-06-03 09:45:00,492.5,492.5,490.91,491.65,2192.0,486.7156,486.7156,485.1443,485.8756,2192.0
2024-06-03 09:50:00,491.53,492.46,489.92,489.92,1144.0,485.757,486.6761,484.1659,484.1659,1144.0
2024-06-03 09:55:00,489.93,491.45,489.26,489.54,4631.0,484.1758,485.678,483.5137,483.7904,4631.0
2024-06-03 10:00:00,490.7,490.7,489.97,490.16,1022.0,484.9368,484.9368,484.2153,484.4031,1022.0
2024-06-03 10:05:00,490.44,490.44,489.51,490.04,2542.0,484.6798,484.6798,483.7607,484.2845,2542.0
2024-06-03 10:10:00,489.91,490.62,489.57,489.91,4329.0,484.156,484.8577,483.82,484.156,4329.0
2024-06-03 10:15:00,490.53,490.67,490.27,490.67,500.0,484.7688,484.9071,484.5118,484.9071,500.0
2024-06-03 10:20:00,490.23,490.23,489.83,489.84,1300.0,484.4723,484.4723,484.077,484.0869,1300.0
2024-06-03 10:25:00,489.81,490.13,489.04,489.5,13064.0,484.0572,484.3735,483.2963,483.7509,13064.0
2024-06-03 10:30:00,489.5,490.17,488.2,489.69,51511.0,483.7509,484.413,482.4661,483.9386,51511.0
2024-06-03 10:35:00,489.81,490.89,489.66,490.89,3119.0,484.0572,485.1245,483.909,485.1245,3119.0
2024-06-03 10:40:00,490.13,490.13,484.3,484.5,126987.0,484.3735,484.3735,478.6119,478.8096,126987.0
2024-06-03 10:45:00,484.51,486.51,483.97,486.51,6658.0,478.8195,480.796,478.2858,480.796,6658.0
2024-06-03 10:50:00,486.69,489.91,486.63,489.76,11759.0,480.9739,484.156,480.9146,484.0078,11759.0
2024-06-03 10:55:00,489.2,489.68,488.3,489.09,9236.0,483.4544,483.9288,482.565,483.3457,9236.0
2024-06-03 11:00:00,488.96,489.68,488.96,489.61,1675.0,483.2172,483.9288,483.2172,483.8596,1675.0
2024-06-03 11:05:00,489.24,489.89,488.69,489.89,4525.0,483.4939,484.1363,482.9504,484.1363,4525.0
2024-06-03 11:10:00,489.25,490.08,489.25,490.08,1994.0,483.5038,484.3241,483.5038,484.3241,1994.0
2024-06-03 11:15:00,489.5,490.44,489.5,490.44,400.0,483.7509,484.6798,483.7509,484.6798,400.0
2024-06-03 11:20:00,490.26,490.79,489.95,490.05,1154.0,484.5019,485.0257,484.1956,484.2944,1154.0
2024-06-03 11:25:00,489.57,489.97,489.0,489.46,15396.0,483.82,484.2153,483.2567,483.7113,15396.0
2024-06-03 11:30:00,489.5,490.34,489.5,490.34,1661.0,483.7509,484.581,483.7509,484.581,1661.0
2024-06-03 11:35:00,490.41,490.92,490.24,490.46,2017.0,484.6502,485.1542,484.4822,484.6996,2017.0
2024-06-03 11:40:00,490.52,491.0,490.25,491.0,1500.0,484.7589,485.2332,484.4921,485.2332,1500.0
2024-06-03 11:45:00,491.14,491.56,491.09,491.54,600.0,485.3716,485.7867,485.3222,485.7669,600.0
2024-06-03 11:50:00,491.23,492.15,491.1,491.45,1900.0,485.4605,486.3697,485.3321,485.678,1900.0
2024-06-03 11:55:00,491.02,491.52,490.98,491.2,999.0,485.253,485.7471,485.2135,485.4309,999.0
2024-06-03 12:00:00,492.03,492.2,492.03,492.2,200.0,486.2511,486.4192,486.2511,486.4192,200.0
2024-06-03 12:05:00,492.14,492.16,491.79,492.16,3539.0,486.3599,486.3796,486.014,486.3796,3539.0
2024-06-03 12:10:00,492.11,492.73,491.41,491.41,1100.0,486.3302,486.9429,485.6384,485.6384,1100.0
2024-06-03 12:15:00,491.61,491.61,491.38,491.52,1133.0,485.8361,485.8361,485.6088,485.7471,1133.0
2024-06-03 12:20:00,491.41,491.41,491.15,491.27,536.0,485.6384,485.6384,485.3815,485.5001,536.0
2024-06-03 12:25:00,491.27,491.27,489.22,489.8,1300.0,485.5001,485.5001,483.4742,484.0473,1300.0
2024-06-03 12:30:00,490.01,490.34,489.88,490.34,500.0,484.2549,484.581,484.1264,484.581,500.0
2024-06-03 12:35:00,490.34,490.34,490.34,490.34,0.0,484.581,484.581,484.581,484.581,0.0
2024-06-03 12:40:00,490.74,490.83,490.41,490.42,897.0,484.9763,485.0652,484.6502,484.6601,897.0
2024-06-03 12:45:00,489.96,490.49,489.96,490.49,550.0,484.2055,484.7292,484.2055,484.7292,550.0
2024-06-03 12:50:00,489.74,489.74,489.41,489.73,1300.0,483.988,483.988,483.6619,483.9782,1300.0
2024-06-03 12:55:00,489.45,489.58,489.28,489.49,3999.0,483.7015,483.8299,483.5334,483.741,3999.0
2024-06-03 13:00:00,489.49,489.93,489.25,489.93,9292.0,483.741,484.1758,483.5038,484.1758,9292.0
2024-06-03 13:05:00,489.89,489.98,488.84,489.14,11871.0,484.1363,484.2252,483.0986,483.3951,11871.0
2024-06-03 13:10:00,489.06,489.6,489.0,489.43,7525.0,483.316,483.8497,483.2567,483.6817,7525.0
2024-06-03 13:15:00,489.88,490.55,489.75,489.75,1417.0,484.1264,484.7885,483.9979,483.9979,1417.0
2024-06-03 13:20:00,490.62,490.72,490.33,490.33,1400.0,484.8577,484.9565,484.5711,484.5711,1400.0
2024-06-03 13:25:00,490.11,490.34,489.77,490.18,1274.0,484.3537,484.581,484.0177,484.4229,1274.0
2024-06-03 13:30:00,490.11,490.11,489.74,490.05,600.0,484.3537,484.3537,483.988,484.2944,600.0
2024-06-03 13:35:00,489.88,490.17,489.51,489.51,1506.0,484.1264,484.413,483.7607,483.7607,1506.0
2024-06-03 13:40:00,489.38,489.87,489.3,489.87,934.0,483.6323,484.1165,483.5532,484.1165,934.0
2024-06-03 13:45:00,489.89,489.89,489.68,489.69,900.0,484.1363,484.1363,483.9288,483.9386,900.0
2024-06-03 13:50:00,489.46,489.56,489.46,489.56,200.0,483.7113,483.8102,483.7113,483.8102,200.0
2024-06-03 13:55:00,489.38,489.93,489.38,489.93,1259.0,483.6323,484.1758,483.6323,484.1758,1259.0
2024-06-03 14:00:00,490.0,490.16,489.63,489.63,1100.0,484.245,484.4031,483.8793,483.8793,1100.0
2024-06-03 14:05:00,490.32,490.32,489.2,489.2,1762.0,484.5612,484.5612,483.4544,483.4544,1762.0
2024-06-03 14:10:00,489.68,490.17,489.4,490.16,48900.0,483.9288,484.413,483.652,484.4031,48900.0
2024-06-03 14:15:00,489.99,490.54,489.54,490.54,856.0,484.2351,484.7786,483.7904,484.7786,856.0
2024-06-03 14:20:00,490.61,490.92,490.61,490.86,500.0,484.8478,485.1542,484.8478,485.0949,500.0
2024-06-03 14:25:00,490.94,490.94,490.74,490.74,435.0,485.174,485.174,484.9763,484.9763,435.0
2024-06-03 14:30:00,490.67,490.76,490.67,490.75,500.0,484.9071,484.9961,484.9071,484.9862,500.0
2024-06-03 14:35:00,491.1,491.33,491.1,491.33,400.0,485.3321,485.5594,485.3321,485.5594,400.0
2024-06-03 14:40:00,491.58,491.74,491.58,491.74,201.0,485.8064,485.9646,485.8064,485.9646,201.0
2024-06-03 14:45:00,492.32,492.32,492.32,492.32,100.0,486.5377,486.5377,486.5377,486.5377,100.0
2024-06-03 14:50:00,492.33,492.37,491.6,491.62,4560.0,486.5476,486.5872,485.8262,485.846,4560.0
2024-06-03 14:55:00,491.52,491.65,491.0,491.06,1491.0,485.7471,485.8756,485.2332,485.2925,1491.0
2024-06-03 15:00:00,490.3,490.92,490.3,490.43,1450.0,484.5415,485.1542,484.5415,484.6699,1450.0
2024-06-03 15:05:00,490.36,490.44,489.86,489.87,1100.0,484.6008,484.6798,484.1066,484.1165,1100.0
2024-06-03 15:10:00,489.39,489.85,489.39,489.85,2245.0,483.6422,484.0968,483.6422,484.0968,2245.0
2024-06-03 15:15:00,489.43,489.79,489.35,489.79,1631.0,483.6817,484.0375,483.6026,484.0375,1631.0
2024-06-03 15:20:00,489.75,491.06,489.75,491.0,3143.0,483.9979,485.2925,483.9979,485.2332,3143.0
2024-06-03 15:25:00,491.12,491.12,490.55,490.55,700.0,485.3518,485.3518,484.7885,484.7885,700.0
2024-06-03 15:30:00,490.7,490.81,490.57,490.57,1400.0,484.9368,485.0455,484.8083,484.8083,1400.0
2024-06-03 15:35:00,490.29,490.52,489.48,489.63,3963.0,484.5316,484.7589,483.7311,483.8793,3963.0
2024-06-03 15:40:00,489.65,489.74,488.46,488.85,4997.0,483.8991,483.988,482.7231,483.1085,4997.0
2024-06-03 15:45:00,488.88,490.13,488.87,489.8,5793.0,483.1381,484.3735,483.1283,484.0473,5793.0
2024-06-03 15:50:00,489.57,490.6,489.44,490.4,6037.0,483.82,484.8379,483.6916,484.6403,6037.0
2024-06-03 15:55:00,490.2,492.2,490.06,490.89,32036.0,484.4426,486.4192,484.3043,485.1245,32036.0
2024-06-04 09:30:00,491.1,492.17,491.1,492.17,8846.0,485.3321,486.3895,485.3321,486.3895,8846.0
2024-06-04 09:35:00,493.05,493.22,491.59,491.59,1253.0,487.2592,487.4272,485.8163,485.8163,1253.0
2024-06-04 09:40:00,493.11,493.11,491.98,492.24,1800.0,487.3185,487.3185,486.2017,486.4587,1800.0
2024-06-04 09:45:00,492.41,492.44,489.99,489.99,1644.0,486.6267,486.6563,484.2351,484.2351,1644.0
2024-06-04 09:50:00,490.01,491.32,489.98,489.98,825.0,484.2549,485.5495,484.2252,484.2252,825.0
2024-06-04 09:55:00,490.67,492.16,490.35,492.04,1501.0,484.9071,486.3796,484.5909,486.261,1501.0
2024-06-04 10:00:00,491.96,492.22,491.06,491.06,970.0,486.182,486.4389,485.2925,485.2925,970.0
2024-06-04 10:05:00,490.45,491.25,490.45,490.47,500.0,484.6897,485.4803,484.6897,484.7095,500.0
2024-06-04 10:10:00,491.04,491.1,488.91,488.91,31827.0,485.2728,485.3321,483.1678,483.1678,31827.0
2024-06-04 10:15:00,490.52,491.79,490.28,491.65,1400.0,484.7589,486.014,484.5217,485.8756,1400.0
2024-06-04 10:20:00,491.81,492.09,491.6,491.68,1200.0,486.0337,486.3104,485.8262,485.9053,1200.0
2024-06-04 10:25:00,492.32,492.32,491.22,491.48,1964.0,486.5377,486.5377,485.4507,485.7076,1964.0
2024-06-04 10:30:00,491.19,491.5,490.77,491.0,900.0,485.421,485.7274,485.0059,485.2332,900.0
2024-06-04 10:35:00,491.23,491.34,490.65,491.0,600.0,485.4605,485.5693,484.8874,485.2332,600.0
2024-06-04 10:40:00,490.85,492.7,490.85,492.7,1026.0,485.085,486.9133,485.085,486.9133,1026.0
2024-06-04 10:45:00,492.96,492.96,491.5,491.5,300.0,487.1702,487.1702,485.7274,485.7274,300.0
2024-06-04 10:50:00,492.52,492.7,491.64,491.81,500.0,486.7354,486.9133,485.8657,486.0337,500.0
2024-06-04 10:55:00,491.78,491.78,490.93,490.96,607.0,486.0041,486.0041,485.1641,485.1937,607.0
2024-06-04 11:00:00,491.11,491.11,490.93,491.08,500.0,485.342,485.342,485.1641,485.3123,500.0
2024-06-04 11:05:00,491.0,491.97,490.62,491.7,1429.0,485.2332,486.1919,484.8577,485.925,1429.0
2024-06-04 11:10:00,491.77,492.38,491.77,492.19,512.0,485.9942,486.597,485.9942,486.4093,512.0
2024-06-04 11:15:00,492.71,493.31,492.67,492.96,1979.0,486.9232,487.5161,486.8836,487.1702,1979.0
2024-06-04 11:20:00,493.48,494.07,493.48,493.84,1000.0,487.6841,488.2672,487.6841,488.0399,1000.0
2024-06-04 11:25:00,493.72,493.72,493.0,493.48,2445.0,487.9213,487.9213,487.2098,487.6841,2445.0
2024-06-04 11:30:00,493.26,493.54,493.03,493.18,1900.0,487.4667,487.7434,487.2394,487.3876,1900.0
2024-06-04 11:35:00,493.15,493.69,492.72,493.56,2315.0,487.358,487.8917,486.933,487.7632,2315.0
2024-06-04 11:40:00,493.37,493.64,493.31,493.64,1000.0,487.5754,487.8422,487.5161,487.8422,1000.0
2024-06-04 11:45:00,493.31,493.5,492.0,492.73,12947.0,487.5161,487.7039,486.2215,486.9429,12947.0
2024-06-04 11:50:00,492.55,493.69,492.01,493.69,1031.0,486.765,487.8917,486.2314,487.8917,1031.0
2024-06-04 11:55:00,494.15,494.29,493.85,493.9,800.0,488.3463,488.4846,488.0498,488.0992,800.0
2024-06-04 12:00:00,493.95,495.32,493.68,495.04,3398.0,488.1486,489.5025,487.8818,489.2258,3398.0
2024-06-04 12:05:00,494.54,494.54,494.15,494.17,729.0,488.7317,488.7317,488.3463,488.366,729.0
2024-06-04 12:10:00,493.92,493.92,492.48,493.77,1044.0,488.119,488.119,486.6959,487.9707,1044.0
2024-06-04 12:15:00,492.91,493.9,492.13,493.12,14077.0,487.1208,488.0992,486.35,487.3283,14077.0
2024-06-04 12:20:00,492.52,492.52,492.52,492.52,100.0,486.7354,486.7354,486.7354,486.7354,100.0
2024-06-04 12:25:00,492.74,493.62,492.74,493.4,1700.0,486.9528,487.8225,486.9528,487.6051,1700.0
2024-06-04 12:30:00,493.52,494.04,493.51,493.86,2600.0,487.7237,488.2375,487.7138,488.0597,2600.0
2024-06-04 12:35:00,494.03,494.26,493.65,493.93,3393.0,488.2277,488.455,487.8521,488.1288,3393.0
2024-06-04 12:40:00,493.93,494.3,493.6,493.6,3400.0,488.1288,488.4945,487.8027,487.8027,3400.0
2024-06-04 12:45:00,493.73,494.02,493.63,493.98,1789.0,487.9312,488.2178,487.8324,488.1782,1789.0
2024-06-04 12:50:00,493.64,494.05,493.3,493.83,2000.0,487.8422,488.2474,487.5062,488.03,2000.0
2024-06-04 12:55:00,493.98,494.04,493.83,494.04,300.0,488.1782,488.2375,488.03,488.2375,300.0
2024-06-04 13:00:00,493.97,493.97,493.85,493.85,900.0,488.1684,488.1684,488.0498,488.0498,900.0
2024-06-04 13:05:00,493.44,493.44,493.25,493.25,321.0,487.6446,487.6446,487.4568,487.4568,321.0
2024-06-04 13:10:00,492.82,492.82,492.81,492.82,200.0,487.0319,487.0319,487.022,487.0319,200.0
2024-06-04 13:15:00,493.27,493.34,493.09,493.34,424.0,487.4766,487.5458,487.2987,487.5458,424.0
2024-06-04 13:20:00,493.44,493.65,493.44,493.58,866.0,487.6446,487.8521,487.6446,487.7829,866.0
2024-06-04 13:25:00,493.27,493.55,493.17,493.55,477.0,487.4766,487.7533,487.3778,487.7533,477.0
2024-06-04 13:30:00,493.55,493.65,493.53,493.53,1138.0,487.7533,487.8521,487.7335,487.7335,1138.0
2024-06-04 13:35:00,492.93,492.93,492.85,492.85,200.0,487.1406,487.1406,487.0615,487.0615,200.0
2024-06-04 13:40:00,492.59,493.61,492.59,493.61,400.0,486.8046,487.8126,486.8046,487.8126,400.0
2024-06-04 13:45:00,493.64,493.64,493.64,493.64,100.0,487.8422,487.8422,487.8422,487.8422,100.0
2024-06-04 13:50:00,493.44,493.44,493.28,493.28,200.0,487.6446,487.6446,487.4865,487.4865,200.0
2024-06-04 13:55:00,493.16,493.16,493.16,493.16,100.0,487.3679,487.3679,487.3679,487.3679,100.0
2024-06-04 14:00:00,493.16,493.16,492.86,492.86,200.0,487.3679,487.3679,487.0714,487.0714,200.0
2024-06-04 14:05:00,492.86,492.86,492.54,492.54,200.0,487.0714,487.0714,486.7552,486.7552,200.0
2024-06-04 14:10:00,492.49,492.61,492.34,492.61,900.0,486.7057,486.8243,486.5575,486.8243,900.0
2024-06-04 14:15:00,492.73,492.87,492.33,492.33,1401.0,486.9429,487.0813,486.5476,486.5476,1401.0
2024-06-04 14:20:00,492.79,492.79,492.46,492.46,300.0,487.0022,487.0022,486.6761,486.6761,300.0
2024-06-04 14:25:00,492.59,492.67,491.92,492.67,2100.0,486.8046,486.8836,486.1424,486.8836,2100.0
2024-06-04 14:30:00,492.41,492.63,492.06,492.28,800.0,486.6267,486.8441,486.2808,486.4982,800.0
2024-06-04 14:35:00,492.59,492.66,492.57,492.57,400.0,486.8046,486.8738,486.7848,486.7848,400.0
2024-06-04 14:40:00,492.58,493.02,492.57,493.02,498.0,486.7947,487.2295,486.7848,487.2295,498.0
2024-06-04 14:45:00,493.48,493.52,493.34,493.42,700.0,487.6841,487.7237,487.5458,487.6248,700.0
2024-06-04 14:50:00,493.71,494.14,493.62,493.83,4224.0,487.9114,488.3364,487.8225,488.03,4224.0
2024-06-04 14:55:00,493.84,493.84,492.97,492.97,608.0,488.0399,488.0399,487.1801,487.1801,608.0
2024-06-04 15:00:00,493.15,493.15,492.0,492.22,1459.0,487.358,487.358,486.2215,486.4389,1459.0
2024-06-04 15:05:00,492.0,492.76,492.0,492.76,900.0,486.2215,486.9726,486.2215,486.9726,900.0
2024-06-04 15:10:00,493.31,493.35,493.19,493.19,600.0,487.5161,487.5556,487.3975,487.3975,600.0
2024-06-04 15:15:00,493.19,493.54,492.96,492.96,1393.0,487.3975,487.7434,487.1702,487.1702,1393.0
2024-06-04 15:20:00,492.95,493.73,492.95,493.7,1056.0,487.1603,487.9312,487.1603,487.9015,1056.0
2024-06-04 15:25:00,493.68,493.78,493.39,493.51,922.0,487.8818,487.9806,487.5952,487.7138,922.0
2024-06-04 15:30:00,493.39,493.39,492.38,493.16,1967.0,487.5952,487.5952,486.597,487.3679,1967.0
2024-06-04 15:35:00,492.92,492.92,492.0,492.02,1023.0,487.1307,487.1307,486.2215,486.2413,1023.0
2024-06-04 15:40:00,492.33,493.17,492.32,493.17,3718.0,486.5476,487.3778,486.5377,487.3778,3718.0
2024-06-04 15:45:00,493.04,493.74,492.96,493.54,5460.0,487.2493,487.9411,487.1702,487.7434,5460.0
2024-06-04 15:50:00,493.56,494.03,493.49,493.66,3859.0,487.7632,488.2277,487.694,487.862,3859.0
2024-06-04 15:55:00,493.82,493.84,492.93,493.32,16445.0,488.0201,488.0399,487.1406,487.526,16445.0
2024-06-05 09:30:00,494.28,494.28,491.56,492.68,4352.0,488.4747,488.4747,485.7867,486.8935,4352.0
2024-06-05 09:35:00,492.72,493.48,491.38,492.59,3010.0,486.933,487.6841,485.6088,486.8046,3010.0
2024-06-05 09:40:00,492.5,493.8,492.47,493.8,2590.0,486.7156,488.0004,486.686,488.0004,2590.0
2024-06-05 09:45:00,493.93,493.93,493.08,493.44,900.0,488.1288,488.1288,487.2888,487.6446,900.0
2024-06-05 09:50:00,493.46,493.98,492.89,492.89,1300.0,487.6644,488.1782,487.101,487.101,1300.0
2024-06-05 09:55:00,492.68,493.07,491.88,491.89,4170.0,486.8935,487.2789,486.1029,486.1128,4170.0
2024-06-05 10:00:00,491.5,491.98,490.67,491.69,4612.0,485.7274,486.2017,484.9071,485.9151,4612.0
2024-06-05 10:05:00,491.78,493.29,486.87,492.92,20999.0,486.0041,487.4964,481.1518,487.1307,20999.0
2024-06-05 10:10:00,492.25,493.33,492.25,492.82,1732.0,486.4686,487.5359,486.4686,487.0319,1732.0
2024-06-05 10:15:00,493.2,493.26,492.81,493.19,1390.0,487.4074,487.4667,487.022,487.3975,1390.0
2024-06-05 10:20:00,493.33,494.7,493.19,494.57,1669.0,487.5359,488.8898,487.3975,488.7613,1669.0
2024-06-05 10:25:00,494.81,495.77,494.8,495.62,1381.0,488.9985,489.9472,488.9886,489.799,1381.0
2024-06-05 10:30:00,496.09,496.39,495.93,495.93,2479.0,490.2635,490.5599,490.1053,490.1053,2479.0
2024-06-05 10:35:00,496.05,496.06,495.55,495.88,1885.0,490.2239,490.2338,489.7298,490.0559,1885.0
2024-06-05 10:40:00,496.0,496.21,495.78,496.01,1985.0,490.1745,490.3821,489.9571,490.1844,1985.0
2024-06-05 10:45:00,496.09,496.16,495.33,496.16,700.0,490.2635,490.3326,489.5124,490.3326,700.0
2024-06-05 10:50:00,495.31,495.31,494.84,494.84,600.0,489.4926,489.4926,489.0281,489.0281,600.0
2024-06-05 10:55:00,494.85,496.17,494.85,496.0,2991.0,489.038,490.3425,489.038,490.1745,2991.0
2024-06-05 11:00:00,496.28,496.75,496.27,496.57,770.0,490.4512,490.9157,490.4414,490.7378,770.0
2024-06-05 11:05:00,496.87,497.34,496.53,496.53,1629.0,491.0343,491.4988,490.6983,490.6983,1629.0
2024-06-05 11:10:00,496.63,496.63,496.1,496.12,700.0,490.7971,490.7971,490.2733,490.2931,700.0
2024-06-05 11:15:00,496.62,498.2,496.61,498.0,5894.0,490.7872,492.3487,490.7774,492.151,5894.0
2024-06-05 11:20:00,498.0,498.13,497.96,497.97,652.0,492.151,492.2795,492.1115,492.1214,652.0
2024-06-05 11:25:00,498.33,498.93,498.22,498.35,3805.0,492.4772,493.0701,492.3684,492.4969,3805.0
2024-06-05 11:30:00,498.9,499.44,498.35,498.82,2691.0,493.0405,493.5741,492.4969,492.9614,2691.0
2024-06-05 11:35:00,498.9,499.12,498.67,498.67,2062.0,493.0405,493.2579,492.8132,492.8132,2062.0
2024-06-05 11:40:00,499.08,499.48,499.08,499.33,1133.0,493.2183,493.6137,493.2183,493.4654,1133.0
2024-06-05 11:45:00,499.35,499.35,498.66,498.66,900.0,493.4852,493.4852,492.8033,492.8033,900.0
2024-06-05 11:50:00,498.95,499.06,498.57,499.01,3850.0,493.0899,493.1986,492.7143,493.1492,3850.0
2024-06-05 11:55:00,498.71,498.84,498.63,498.84,1000.0,492.8527,492.9812,492.7736,492.9812,1000.0
2024-06-05 12:00:00,498.78,499.14,498.62,498.91,2011.0,492.9219,493.2776,492.7638,493.0503,2011.0
2024-06-05 12:05:00,499.01,499.72,499.01,499.48,1400.0,493.1492,493.8508,493.1492,493.6137,1400.0
2024-06-05 12:10:00,499.55,500.19,498.9,498.91,3458.0,493.6828,494.3153,493.0405,493.0503,3458.0
2024-06-05 12:15:00,498.91,499.93,498.91,499.93,5238.0,493.0503,494.0584,493.0503,494.0584,5238.0
2024-06-05 12:20:00,499.63,500.07,499.24,499.5,3568.0,493.7619,494.1967,493.3765,493.6334,3568.0
2024-06-05 12:25:00,499.37,499.42,499.22,499.37,2166.0,493.5049,493.5544,493.3567,493.5049,2166.0
2024-06-05 12:30:00,499.36,500.15,499.35,500.15,4155.0,493.4951,494.2758,493.4852,494.2758,4155.0
2024-06-05 12:35:00,500.05,501.5,500.04,500.7,8353.0,494.177,495.6099,494.1671,494.8193,8353.0
2024-06-05 12:40:00,500.86,500.86,500.41,500.5,800.0,494.9774,494.9774,494.5327,494.6217,800.0
2024-06-05 12:45:00,499.95,500.05,499.78,499.82,1900.0,494.0781,494.177,493.9101,493.9497,1900.0
2024-06-05 12:50:00,499.85,499.89,499.53,499.69,2400.0,493.9793,494.0188,493.6631,493.8212,2400.0
2024-06-05 12:55:00,499.58,499.64,499.58,499.6,900.0,493.7125,493.7718,493.7125,493.7322,900.0
2024-06-05 13:00:00,499.38,499.38,497.98,498.0,1478.0,493.5148,493.5148,492.1313,492.151,1478.0
2024-06-05 13:05:00,497.64,498.41,497.34,498.2,3532.0,491.7953,492.5562,491.4988,492.3487,3532.0
2024-06-05 13:10:00,498.09,498.09,497.44,497.6,1306.0,492.24,492.24,491.5976,491.7557,1306.0
2024-06-05 13:15:00,497.87,497.88,497.32,497.5,831.0,492.0226,492.0324,491.479,491.6569,831.0
2024-06-05 13:20:00,497.0,497.38,496.6,496.95,2700.0,491.1628,491.5383,490.7675,491.1134,2700.0
2024-06-05 13:25:00,496.95,497.49,496.84,497.49,2094.0,491.1134,491.647,491.0047,491.647,2094.0
2024-06-05 13:30:00,497.21,497.58,497.21,497.29,800.0,491.3703,491.736,491.3703,491.4494,800.0
2024-06-05 13:35:00,497.29,497.62,497.29,497.62,900.0,491.4494,491.7755,491.4494,491.7755,900.0
2024-06-05 13:40:00,497.85,498.22,497.77,498.22,902.0,492.0028,492.3684,491.9237,492.3684,902.0
2024-06-05 13:45:00,498.31,498.76,498.18,498.44,2048.0,492.4574,492.9021,492.3289,492.5859,2048.0
2024-06-05 13:50:00,498.25,498.4,498.25,498.3,901.0,492.3981,492.5463,492.3981,492.4475,901.0
2024-06-05 13:55:00,498.29,498.68,498.28,498.6,1124.0,492.4376,492.823,492.4277,492.744,1124.0
2024-06-05 14:00:00,498.53,498.56,498.48,498.56,604.0,492.6748,492.7045,492.6254,492.7045,604.0
2024-06-05 14:05:00,498.58,499.37,498.46,499.37,1533.0,492.7242,493.5049,492.6056,493.5049,1533.0
2024-06-05 14:10:00,499.1,499.46,498.19,498.59,3014.0,493.2381,493.5939,492.3388,492.7341,3014.0
2024-06-05 14:15:00,498.57,498.57,498.1,498.1,300.0,492.7143,492.7143,492.2499,492.2499,300.0
2024-06-05 14:20:00,498.16,498.16,497.6,498.04,1200.0,492.3092,492.3092,491.7557,492.1906,1200.0
2024-06-05 14:25:00,497.86,498.41,497.85,498.2,1659.0,492.0127,492.5562,492.0028,492.3487,1659.0
2024-06-05 14:30:00,498.1,498.76,498.09,498.71,4500.0,492.2499,492.9021,492.24,492.8527,4500.0
2024-06-05 14:35:00,498.71,499.18,498.71,499.05,2500.0,492.8527,493.3172,492.8527,493.1887,2500.0
2024-06-05 14:40:00,499.03,499.58,498.81,499.51,2433.0,493.1689,493.7125,492.9515,493.6433,2433.0
2024-06-05 14:45:00,499.29,499.29,498.99,499.0,900.0,493.4259,493.4259,493.1294,493.1393,900.0
2024-06-05 14:50:00,499.22,499.22,498.82,499.06,1700.0,493.3567,493.3567,492.9614,493.1986,1700.0
2024-06-05 14:55:00,499.31,499.97,499.31,499.7,1602.0,493.4456,494.0979,493.4456,493.8311,1602.0
2024-06-05 15:00:00,500.11,500.11,499.16,499.16,1753.0,494.2363,494.2363,493.2974,493.2974,1753.0
2024-06-05 15:05:00,499.42,499.42,498.94,498.97,1954.0,493.5544,493.5544,493.08,493.1096,1954.0
2024-06-05 15:10:00,498.93,499.5,498.92,499.31,2058.0,493.0701,493.6334,493.0602,493.4456,2058.0
2024-06-05 15:15:00,499.42,499.68,499.28,499.36,1500.0,493.5544,493.8113,493.416,493.4951,1500.0
2024-06-05 15:20:00,499.28,499.59,499.23,499.3,1800.0,493.416,493.7224,493.3666,493.4358,1800.0
2024-06-05 15:25:00,499.3,499.3,498.89,498.95,1662.0,493.4358,493.4358,493.0306,493.0899,1662.0
2024-06-05 15:30:00,498.88,499.46,498.8,499.28,5214.0,493.0207,493.5939,492.9416,493.416,5214.0
2024-06-05 15:35:00,499.32,499.58,499.32,499.41,1767.0,493.4555,493.7125,493.4555,493.5445,1767.0
2024-06-05 15:40:00,499.23,499.24,498.79,498.88,1906.0,493.3666,493.3765,492.9318,493.0207,1906.0
2024-06-05 15:45:00,498.48,498.59,497.15,497.71,5063.0,492.6254,492.7341,491.311,491.8644,5063.0
2024-06-05 15:50:00,497.43,498.76,497.32,498.74,8941.0,491.5877,492.9021,491.479,492.8823,8941.0
2024-06-05 15:55:00,498.65,499.01,498.26,498.32,22094.0,492.7934,493.1492,492.408,492.4673,22094.0
2024-06-06 09:30:00,498.08,498.08,496.07,497.38,6452.0,492.2301,492.2301,490.2437,491.5383,6452.0
2024-06-06 09:35:00,498.14,498.57,497.0,498.31,18041.0,492.2894,492.7143,491.1628,492.4574,18041.0
2024-06-06 09:40:00,498.78,498.86,498.78,498.86,200.0,492.9219,493.0009,492.9219,493.0009,200.0
2024-06-06 09:45:00,499.59,502.87,499.59,502.34,3016.0,493.7224,496.9638,493.7224,496.4401,3016.0
2024-06-06 09:50:00,501.54,501.76,500.79,500.8,508.0,495.6495,495.8669,494.9083,494.9181,508.0
2024-06-06 09:55:00,500.47,500.98,498.8,498.8,1018.0,494.592,495.096,492.9416,492.9416,1018.0
2024-06-06 10:00:00,499.38,499.98,498.45,499.27,6575.0,493.5148,494.1078,492.5957,493.4061,6575.0
2024-06-06 10:05:00,499.1,499.95,499.09,499.95,605.0,493.2381,494.0781,493.2282,494.0781,605.0
2024-06-06 10:10:00,499.86,499.86,499.14,499.52,500.0,493.9892,493.9892,493.2776,493.6532,500.0
2024-06-06 10:15:00,498.87,499.76,498.86,499.66,2232.0,493.0108,493.8904,493.0009,493.7915,2232.0
2024-06-06 10:20:00,499.92,499.92,498.32,498.33,1388.0,494.0485,494.0485,492.4673,492.4772,1388.0
2024-06-06 10:25:00,498.28,499.12,498.02,498.59,2431.0,492.4277,493.2579,492.1708,492.7341,2431.0
2024-06-06 10:30:00,498.46,498.46,498.45,498.45,200.0,492.6056,492.6056,492.5957,492.5957,200.0
2024-06-06 10:35:00,497.77,498.19,497.64,497.86,900.0,491.9237,492.3388,491.7953,492.0127,900.0
2024-06-06 10:40:00,497.93,498.44,497.01,498.24,2030.0,492.0819,492.5859,491.1727,492.3882,2030.0
2024-06-06 10:45:00,497.2,498.21,497.2,498.21,983.0,491.3604,492.3586,491.3604,492.3586,983.0
2024-06-06 10:50:00,498.06,498.83,497.48,498.78,2401.0,492.2103,492.9713,491.6371,492.9219,2401.0
2024-06-06 10:55:00,498.79,499.0,498.24,498.24,664.0,492.9318,493.1393,492.3882,492.3882,664.0
2024-06-06 11:00:00,498.08,499.05,498.07,498.65,1464.0,492.2301,493.1887,492.2202,492.7934,1464.0
2024-06-06 11:05:00,499.42,499.74,498.92,499.15,700.0,493.5544,493.8706,493.0602,493.2875,700.0
2024-06-06 11:10:00,499.16,499.24,498.3,499.16,49401.0,493.2974,493.3765,492.4475,493.2974,49401.0
2024-06-06 11:15:00,498.32,498.57,497.84,497.84,1400.0,492.4673,492.7143,491.9929,491.9929,1400.0
2024-06-06 11:20:00,497.76,498.17,497.08,497.23,1419.0,491.9139,492.319,491.2418,491.3901,1419.0
2024-06-06 11:25:00,497.08,498.79,497.06,498.48,88000.0,491.2418,492.9318,491.2221,492.6254,88000.0
2024-06-06 11:30:00,498.25,498.9,498.25,498.88,2952.0,492.3981,493.0405,492.3981,493.0207,2952.0
2024-06-06 11:35:00,498.49,498.61,497.46,497.81,1402.0,492.6353,492.7539,491.6174,491.9633,1402.0
2024-06-06 11:40:00,497.44,497.86,497.32,497.65,1939.0,491.5976,492.0127,491.479,491.8051,1939.0
2024-06-06 11:45:00,497.65,497.65,496.22,497.15,900.0,491.8051,491.8051,490.3919,491.311,900.0
2024-06-06 11:50:00,496.65,496.73,495.55,496.19,2737.0,490.8169,490.8959,489.7298,490.3623,2737.0
2024-06-06 11:55:00,496.22,496.7,496.22,496.55,600.0,490.3919,490.8663,490.3919,490.7181,600.0
2024-06-06 12:00:00,495.87,496.36,495.5,495.91,1100.0,490.046,490.5303,489.6804,490.0856,1100.0
2024-06-06 12:05:00,495.56,496.23,495.0,495.06,1847.0,489.7397,490.4018,489.1863,489.2456,1847.0
2024-06-06 12:10:00,495.06,495.91,495.06,495.91,2676.0,489.2456,490.0856,489.2456,490.0856,2676.0
2024-06-06 12:15:00,495.27,495.7,495.27,495.7,200.0,489.4531,489.878,489.4531,489.878,200.0
2024-06-06 12:20:00,495.86,495.86,494.87,495.34,1894.0,490.0362,490.0362,489.0578,489.5223,1894.0
2024-06-06 12:25:00,495.26,495.73,494.71,495.23,1793.0,489.4432,489.9077,488.8997,489.4136,1793.0
2024-06-06 12:30:00,495.27,495.27,494.69,495.16,1254.0,489.4531,489.4531,488.8799,489.3444,1254.0
2024-06-06 12:35:00,495.07,495.07,494.31,494.95,775.0,489.2554,489.2554,488.5044,489.1369,775.0
2024-06-06 12:40:00,494.72,495.81,494.71,495.81,1617.0,488.9096,489.9868,488.8997,489.9868,1617.0
2024-06-06 12:45:00,495.56,495.79,495.4,495.4,4976.0,489.7397,489.967,489.5816,489.5816,4976.0
2024-06-06 12:50:00,495.4,496.41,495.39,496.41,3684.0,489.5816,490.5797,489.5717,490.5797,3684.0
2024-06-06 12:55:00,496.17,496.45,496.15,496.45,501.0,490.3425,490.6192,490.3228,490.6192,501.0
2024-06-06 13:00:00,496.4,496.4,496.14,496.14,210.0,490.5698,490.5698,490.3129,490.3129,210.0
2024-06-06 13:05:00,496.01,496.17,495.58,495.7,6082.0,490.1844,490.3425,489.7595,489.878,6082.0
2024-06-06 13:10:00,495.34,495.99,495.33,495.99,500.0,489.5223,490.1646,489.5124,490.1646,500.0
2024-06-06 13:15:00,495.69,496.2,495.69,496.2,464.0,489.8682,490.3722,489.8682,490.3722,464.0
2024-06-06 13:20:00,496.31,496.32,496.31,496.31,100.0,490.4809,490.4908,490.4809,490.4809,100.0
2024-06-06 13:25:00,496.18,496.43,496.09,496.35,1100.0,490.3524,490.5995,490.2635,490.5204,1100.0
2024-06-06 13:30:00,496.57,496.57,496.21,496.32,1205.0,490.7378,490.7378,490.3821,490.4908,1205.0
2024-06-06 13:35:00,496.33,496.93,496.32,496.93,2848.0,490.5006,491.0936,490.4908,491.0936,2848.0
2024-06-06 13:40:00,496.69,496.76,496.15,496.15,1780.0,490.8564,490.9256,490.3228,490.3228,1780.0
2024-06-06 13:45:00,496.32,496.5,496.06,496.5,2176.0,490.4908,490.6687,490.2338,490.6687,2176.0
2024-06-06 13:50:00,496.43,496.46,496.07,496.26,700.0,490.5995,490.6291,490.2437,490.4315,700.0
2024-06-06 13:55:00,496.13,496.27,495.75,496.21,1981.0,490.303,490.4414,489.9275,490.3821,1981.0
2024-06-06 14:00:00,496.46,496.46,496.04,496.06,909.0,490.6291,490.6291,490.2141,490.2338,909.0
2024-06-06 14:05:00,496.02,496.02,494.52,494.68,1800.0,490.1943,490.1943,488.7119,488.87,1800.0
2024-06-06 14:10:00,494.49,494.99,494.49,494.99,700.0,488.6823,489.1764,488.6823,489.1764,700.0
2024-06-06 14:15:00,494.27,494.87,494.27,494.87,300.0,488.4648,489.0578,488.4648,489.0578,300.0
2024-06-06 14:20:00,494.54,494.76,494.28,494.76,1541.0,488.7317,488.9491,488.4747,488.9491,1541.0
2024-06-06 14:25:00,494.49,494.6,494.49,494.6,714.0,488.6823,488.791,488.6823,488.791,714.0
2024-06-06 14:30:00,494.58,494.58,494.57,494.58,244.0,488.7712,488.7712,488.7613,488.7712,244.0
2024-06-06 14:35:00,494.53,494.6,494.5,494.55,515.0,488.7218,488.791,488.6921,488.7416,515.0
2024-06-06 14:40:00,494.56,494.56,494.01,494.22,1400.0,488.7514,488.7514,488.2079,488.4154,1400.0
2024-06-06 14:45:00,494.28,494.39,494.01,494.39,2003.0,488.4747,488.5834,488.2079,488.5834,2003.0
2024-06-06 14:50:00,494.33,494.58,493.94,494.17,3333.0,488.5241,488.7712,488.1387,488.366,3333.0
2024-06-06 14:55:00,494.27,494.27,493.53,493.54,1844.0,488.4648,488.4648,487.7335,487.7434,1844.0
2024-06-06 15:00:00,493.79,493.79,492.82,492.92,5028.0,487.9905,487.9905,487.0319,487.1307,5028.0
2024-06-06 15:05:00,493.01,493.01,492.59,492.59,1238.0,487.2196,487.2196,486.8046,486.8046,1238.0
2024-06-06 15:10:00,492.84,492.89,492.0,492.13,1530.0,487.0516,487.101,486.2215,486.35,1530.0
2024-06-06 15:15:00,491.78,492.35,491.78,492.24,1100.0,486.0041,486.5674,486.0041,486.4587,1100.0
2024-06-06 15:20:00,492.23,492.45,492.06,492.23,1643.0,486.4488,486.6662,486.2808,486.4488,1643.0
2024-06-06 15:25:00,492.31,492.66,491.76,492.56,4174.0,486.5279,486.8738,485.9843,486.7749,4174.0
2024-06-06 15:30:00,492.84,493.23,492.84,492.98,800.0,487.0516,487.4371,487.0516,487.19,800.0
2024-06-06 15:35:00,493.04,493.13,493.03,493.11,1188.0,487.2493,487.3382,487.2394,487.3185,1188.0
2024-06-06 15:40:00,493.18,493.73,492.89,492.89,8078.0,487.3876,487.9312,487.101,487.101,8078.0
2024-06-06 15:45:00,492.95,493.06,492.43,492.78,2420.0,487.1603,487.2691,486.6465,486.9923,2420.0
2024-06-06 15:50:00,493.05,493.25,492.48,492.5,7428.0,487.2592,487.4568,486.6959,486.7156,7428.0
2024-06-06 15:55:00,492.49,493.57,491.81,493.3,26304.0,486.7057,487.7731,486.0337,487.5062,26304.0
2024-06-07 09:30:00,491.9,493.12,491.9,493.12,4437.0,486.1227,487.3283,486.1227,487.3283,4437.0
2024-06-07 09:35:00,491.55,493.15,491.55,492.5,320.0,485.7768,487.358,485.7768,486.7156,320.0
2024-06-07 09:40:00,492.36,492.36,490.0,490.54,1810.0,486.5773,486.5773,484.245,484.7786,1810.0
2024-06-07 09:45:00,490.95,492.29,490.94,492.14,695.0,485.1838,486.5081,485.174,486.3599,695.0
2024-06-07 09:50:00,493.38,493.55,490.95,492.88,1308.0,487.5853,487.7533,485.1838,487.0912,1308.0
2024-06-07 09:55:00,491.94,493.68,491.13,493.68,2692.0,486.1622,487.8818,485.3617,487.8818,2692.0
2024-06-07 10:00:00,491.71,493.64,491.3,491.85,1867.0,485.9349,487.8422,485.5297,486.0733,1867.0
2024-06-07 10:05:00,492.48,492.52,491.59,491.6,763.0,486.6959,486.7354,485.8163,485.8262,763.0
2024-06-07 10:10:00,491.42,492.43,491.4,492.43,1315.0,485.6483,486.6465,485.6285,486.6465,1315.0
2024-06-07 10:15:00,492.2,492.49,491.83,492.49,700.0,486.4192,486.7057,486.0535,486.7057,700.0
2024-06-07 10:20:00,492.3,492.3,491.92,491.93,800.0,486.518,486.518,486.1424,486.1523,800.0
2024-06-07 10:25:00,492.57,492.71,491.71,491.8,1765.0,486.7848,486.9232,485.9349,486.0239,1765.0
2024-06-07 10:30:00,491.74,491.74,491.31,491.31,400.0,485.9646,485.9646,485.5396,485.5396,400.0
2024-06-07 10:35:00,491.27,491.45,490.88,491.05,1600.0,485.5001,485.678,485.1147,485.2827,1600.0
2024-06-07 10:40:00,491.06,491.06,491.05,491.06,100.0,485.2925,485.2925,485.2827,485.2925,100.0
2024-06-07 10:45:00,491.81,492.75,491.8,492.1,1084.0,486.0337,486.9627,486.0239,486.3203,1084.0
2024-06-07 10:50:00,491.61,491.74,491.44,491.74,900.0,485.8361,485.9646,485.6681,485.9646,900.0
2024-06-07 10:55:00,490.8,491.0,490.52,490.52,855.0,485.0356,485.2332,484.7589,484.7589,855.0
2024-06-07 11:00:00,491.16,491.38,491.05,491.38,400.0,485.3914,485.6088,485.2827,485.6088,400.0
2024-06-07 11:05:00,490.74,490.74,490.64,490.67,400.0,484.9763,484.9763,484.8775,484.9071,400.0
2024-06-07 11:10:00,490.99,491.6,490.99,491.6,1000.0,485.2234,485.8262,485.2234,485.8262,1000.0
2024-06-07 11:15:00,491.6,491.6,491.43,491.56,500.0,485.8262,485.8262,485.6582,485.7867,500.0
2024-06-07 11:20:00,491.77,492.14,491.77,492.11,1798.0,485.9942,486.3599,485.9942,486.3302,1798.0
2024-06-07 11:25:00,492.12,492.12,491.77,492.03,2727.0,486.3401,486.3401,485.9942,486.2511,2727.0
2024-06-07 11:30:00,492.17,492.63,492.16,492.36,2017.0,486.3895,486.8441,486.3796,486.5773,2017.0
2024-06-07 11:35:00,492.62,492.63,492.25,492.25,400.0,486.8342,486.8441,486.4686,486.4686,400.0
2024-06-07 11:40:00,492.61,492.61,491.93,492.13,15002.0,486.8243,486.8243,486.1523,486.35,15002.0
2024-06-07 11:45:00,492.37,493.0,492.34,493.0,847.0,486.5872,487.2098,486.5575,487.2098,847.0
2024-06-07 11:50:00,493.02,493.08,492.82,492.83,1000.0,487.2295,487.2888,487.0319,487.0418,1000.0
2024-06-07 11:55:00,492.95,493.35,492.95,493.29,600.0,487.1603,487.5556,487.1603,487.4964,600.0
2024-06-07 12:00:00,493.19,493.3,492.96,493.14,864.0,487.3975,487.5062,487.1702,487.3481,864.0
2024-06-07 12:05:00,493.36,493.62,493.33,493.61,1151.0,487.5655,487.8225,487.5359,487.8126,1151.0
2024-06-07 12:10:00,493.8,493.8,493.36,493.43,518.0,488.0004,488.0004,487.5655,487.6347,518.0
2024-06-07 12:15:00,493.43,494.34,493.42,494.34,1218.0,487.6347,488.534,487.6248,488.534,1218.0
2024-06-07 12:20:00,494.4,494.74,494.18,494.73,1051.0,488.5933,488.9293,488.3759,488.9194,1051.0
2024-06-07 12:25:00,495.06,495.78,495.0,495.78,1783.0,489.2456,489.9571,489.1863,489.9571,1783.0
2024-06-07 12:30:00,495.97,496.16,495.52,495.52,767.0,490.1449,490.3326,489.7002,489.7002,767.0
2024-06-07 12:35:00,495.42,495.42,495.3,495.3,201.0,489.6013,489.6013,489.4827,489.4827,201.0
2024-06-07 12:40:00,495.31,495.31,494.51,494.54,800.0,489.4926,489.4926,488.702,488.7317,800.0
2024-06-07 12:45:00,494.34,494.34,493.86,493.96,500.0,488.534,488.534,488.0597,488.1585,500.0
2024-06-07 12:50:00,493.93,494.48,493.93,494.48,701.0,488.1288,488.6724,488.1288,488.6724,701.0
2024-06-07 12:55:00,494.6,494.86,494.6,494.86,300.0,488.791,489.0479,488.791,489.0479,300.0
2024-06-07 13:00:00,494.66,494.66,494.37,494.37,400.0,488.8503,488.8503,488.5637,488.5637,400.0
2024-06-07 13:05:00,494.47,494.47,494.23,494.23,303.0,488.6625,488.6625,488.4253,488.4253,303.0
2024-06-07 13:10:00,494.27,494.48,494.27,494.48,200.0,488.4648,488.6724,488.4648,488.6724,200.0
2024-06-07 13:15:00,494.39,494.5,494.38,494.5,200.0,488.5834,488.6921,488.5735,488.6921,200.0
2024-06-07 13:20:00,494.48,494.85,494.48,494.85,400.0,488.6724,489.038,488.6724,489.038,400.0
2024-06-07 13:25:00,494.87,494.87,494.29,494.29,300.0,489.0578,489.0578,488.4846,488.4846,300.0
2024-06-07 13:30:00,494.55,494.6,494.54,494.54,300.0,488.7416,488.791,488.7317,488.7317,300.0
2024-06-07 13:35:00,494.24,494.24,493.86,494.12,560.0,488.4352,488.4352,488.0597,488.3166,560.0
2024-06-07 13:40:00,494.21,494.21,493.9,493.91,400.0,488.4055,488.4055,488.0992,488.1091,400.0
2024-06-07 13:45:00,493.79,493.8,493.41,493.42,707.0,487.9905,488.0004,487.6149,487.6248,707.0
2024-06-07 13:50:00,493.31,493.42,493.24,493.4,7932.0,487.5161,487.6248,487.4469,487.6051,7932.0
2024-06-07 13:55:00,493.1,493.32,493.09,493.32,200.0,487.3086,487.526,487.2987,487.526,200.0
2024-06-07 14:00:00,492.91,492.91,492.47,492.63,537.0,487.1208,487.1208,486.686,486.8441,537.0
2024-06-07 14:05:00,492.35,492.35,491.64,491.65,1012.0,486.5674,486.5674,485.8657,485.8756,1012.0
2024-06-07 14:10:00,491.46,491.47,491.12,491.27,866.0,485.6878,485.6977,485.3518,485.5001,866.0
2024-06-07 14:15:00,491.44,491.54,491.44,491.54,300.0,485.6681,485.7669,485.6681,485.7669,300.0
2024-06-07 14:20:00,491.77,492.42,491.77,492.25,801.0,485.9942,486.6366,485.9942,486.4686,801.0
2024-06-07 14:25:00,491.91,492.43,491.46,492.43,1243.0,486.1326,486.6465,485.6878,486.6465,1243.0
2024-06-07 14:30:00,492.36,493.12,492.27,493.12,646.0,486.5773,487.3283,486.4883,487.3283,646.0
2024-06-07 14:35:00,493.31,493.42,493.31,493.42,300.0,487.5161,487.6248,487.5161,487.6248,300.0
2024-06-07 14:40:00,493.68,493.81,493.59,493.81,400.0,487.8818,488.0102,487.7928,488.0102,400.0
2024-06-07 14:45:00,493.81,493.86,493.69,493.86,300.0,488.0102,488.0597,487.8917,488.0597,300.0
2024-06-07 14:50:00,493.67,493.98,493.47,493.98,1347.0,487.8719,488.1782,487.6742,488.1782,1347.0
2024-06-07 14:55:00,494.09,494.09,493.92,494.02,500.0,488.287,488.287,488.119,488.2178,500.0
2024-06-07 15:00:00,493.56,493.9,493.52,493.7,1338.0,487.7632,488.0992,487.7237,487.9015,1338.0
2024-06-07 15:05:00,493.68,493.68,493.26,493.34,529.0,487.8818,487.8818,487.4667,487.5458,529.0
2024-06-07 15:10:00,493.02,493.03,492.35,492.35,600.0,487.2295,487.2394,486.5674,486.5674,600.0
2024-06-07 15:15:00,492.58,492.65,492.58,492.62,300.0,486.7947,486.8639,486.7947,486.8342,300.0
2024-06-07 15:20:00,492.36,492.48,492.22,492.24,1421.0,486.5773,486.6959,486.4389,486.4587,1421.0
2024-06-07 15:25:00,492.25,493.06,492.25,493.06,600.0,486.4686,487.2691,486.4686,487.2691,600.0
2024-06-07 15:30:00,493.06,494.05,493.06,493.85,1242.0,487.2691,488.2474,487.2691,488.0498,1242.0
2024-06-07 15:35:00,493.66,493.76,493.47,493.62,1598.0,487.862,487.9608,487.6742,487.8225,1598.0
2024-06-07 15:40:00,493.5,493.5,492.93,492.93,650.0,487.7039,487.7039,487.1406,487.1406,650.0
2024-06-07 15:45:00,492.7,492.7,491.58,491.59,1250.0,486.9133,486.9133,485.8064,485.8163,1250.0
2024-06-07 15:50:00,491.24,492.84,490.94,492.63,6396.0,485.4704,487.0516,485.174,486.8441,6396.0
2024-06-07 15:55:00,492.5,493.24,491.45,491.47,18783.0,486.7156,487.4469,485.678,485.6977,18783.0
2024-06-10 09:30:00,488.09,488.77,487.33,488.62,4373.0,482.3574,483.0294,481.6064,482.8812,4373.0
2024-06-10 09:35:00,488.76,488.76,488.11,488.17,1290.0,483.0196,483.0196,482.3772,482.4365,1290.0
2024-06-10 09:40:00,487.33,488.44,487.0,487.56,2840.0,481.6064,482.7033,481.2802,481.8336,2840.0
2024-06-10 09:45:00,487.67,487.67,487.01,487.18,707.0,481.9424,481.9424,481.2901,481.4581,707.0
2024-06-10 09:50:00,486.68,487.43,486.68,486.89,722.0,480.964,481.7052,480.964,481.1715,722.0
2024-06-10 09:55:00,487.41,488.2,487.3,488.04,2600.0,481.6854,482.4661,481.5767,482.308,2600.0
2024-06-10 10:00:00,487.93,488.24,486.72,486.72,2200.0,482.1993,482.5057,481.0035,481.0035,2200.0
2024-06-10 10:05:00,488.3,489.43,488.3,488.83,4859.0,482.565,483.6817,482.565,483.0887,4859.0
2024-06-10 10:10:00,488.39,488.51,487.88,487.88,400.0,482.6539,482.7725,482.1499,482.1499,400.0
2024-06-10 10:15:00,487.88,488.31,487.36,487.46,1053.0,482.1499,482.5748,481.636,481.7348,1053.0
2024-06-10 10:20:00,487.29,487.29,485.39,486.47,2455.0,481.5668,481.5668,479.6891,480.7565,2455.0
2024-06-10 10:25:00,486.7,486.7,485.96,486.2,500.0,480.9838,480.9838,480.2524,480.4896,500.0
2024-06-10 10:30:00,486.27,486.5,486.2,486.5,801.0,480.5588,480.7861,480.4896,480.7861,801.0
2024-06-10 10:35:00,486.57,486.57,485.25,485.52,1500.0,480.8553,480.8553,479.5508,479.8176,1500.0
2024-06-10 10:40:00,485.95,485.95,484.81,485.07,1307.0,480.2426,480.2426,479.1159,479.3729,1307.0
2024-06-10 10:45:00,485.11,486.45,485.11,486.45,1932.0,479.4124,480.7367,479.4124,480.7367,1932.0
2024-06-10 10:50:00,485.99,486.19,485.55,486.19,1694.0,480.2821,480.4797,479.8473,480.4797,1694.0
2024-06-10 10:55:00,486.18,486.18,485.48,485.48,300.0,480.4699,480.4699,479.7781,479.7781,300.0
2024-06-10 11:00:00,485.39,485.4,485.0,485.04,754.0,479.6891,479.699,479.3037,479.3432,754.0
2024-06-10 11:05:00,485.24,485.57,484.96,485.2,1099.0,479.5409,479.867,479.2642,479.5014,1099.0
2024-06-10 11:10:00,485.2,485.81,485.2,485.44,387.0,479.5014,480.1042,479.5014,479.7385,387.0
2024-06-10 11:15:00,485.56,485.62,485.29,485.45,600.0,479.8571,479.9164,479.5903,479.7484,600.0
2024-06-10 11:20:00,485.61,486.68,485.18,485.89,1800.0,479.9066,480.964,479.4816,480.1833,1800.0
2024-06-10 11:25:00,485.94,485.95,485.66,485.94,401.0,480.2327,480.2426,479.956,480.2327,401.0
2024-06-10 11:30:00,486.18,486.31,486.09,486.09,600.0,480.4699,480.5983,480.3809,480.3809,600.0
2024-06-10 11:35:00,486.54,486.54,486.22,486.22,424.0,480.8256,480.8256,480.5094,480.5094,424.0
2024-06-10 11:40:00,485.87,486.07,485.54,485.54,1527.0,480.1635,480.3611,479.8374,479.8374,1527.0
2024-06-10 11:45:00,485.9,486.06,485.53,485.83,1300.0,480.1931,480.3513,479.8275,480.124,1300.0
2024-06-10 11:50:00,486.25,486.25,486.13,486.13,200.0,480.539,480.539,480.4204,480.4204,200.0
2024-06-10 11:55:00,486.43,486.43,485.77,486.12,1377.0,480.7169,480.7169,480.0647,480.4106,1377.0
2024-06-10 12:00:00,485.78,486.29,485.78,485.99,700.0,480.0746,480.5786,480.0746,480.2821,700.0
2024-06-10 12:05:00,486.14,486.14,485.17,485.6,1116.0,480.4303,480.4303,479.4717,479.8967,1116.0
2024-06-10 12:10:00,485.29,485.29,484.83,485.06,800.0,479.5903,479.5903,479.1357,479.363,800.0
2024-06-10 12:15:00,485.13,485.92,485.12,485.92,3923.0,479.4322,480.2129,479.4223,480.2129,3923.0
2024-06-10 12:20:00,485.91,486.16,485.74,485.94,1928.0,480.203,480.4501,480.035,480.2327,1928.0
2024-06-10 12:25:00,485.97,486.2,485.95,486.18,900.0,480.2623,480.4896,480.2426,480.4699,900.0
2024-06-10 12:30:00,485.78,485.78,485.78,485.78,100.0,480.0746,480.0746,480.0746,480.0746,100.0
2024-06-10 12:35:00,485.51,485.69,485.51,485.63,300.0,479.8077,479.9856,479.8077,479.9263,300.0
2024-06-10 12:40:00,485.28,486.31,485.22,486.06,2213.0,479.5804,480.5983,479.5211,480.3513,2213.0
2024-06-10 12:45:00,486.01,486.12,485.74,485.94,1500.0,480.3019,480.4106,480.035,480.2327,1500.0
2024-06-10 12:50:00,486.01,486.36,485.61,485.61,6126.0,480.3019,480.6477,479.9066,479.9066,6126.0
2024-06-10 12:55:00,485.61,485.65,485.41,485.41,500.0,479.9066,479.9461,479.7089,479.7089,500.0
2024-06-10 13:00:00,485.34,485.34,485.01,485.02,600.0,479.6397,479.6397,479.3136,479.3235,600.0
2024-06-10 13:05:00,485.09,485.24,484.32,484.33,1731.0,479.3927,479.5409,478.6317,478.6416,1731.0
2024-06-10 13:10:00,484.18,484.54,483.7,483.9,5700.0,478.4933,478.8491,478.019,478.2166,5700.0
2024-06-10 13:15:00,483.74,484.01,482.9,482.91,2970.0,478.0585,478.3253,477.2284,477.2383,2970.0
2024-06-10 13:20:00,482.99,484.1,482.99,484.1,3313.0,477.3173,478.4143,477.3173,478.4143,3313.0
2024-06-10 13:25:00,483.22,484.28,483.15,484.07,2200.0,477.5446,478.5922,477.4754,478.3846,2200.0
2024-06-10 13:30:00,484.06,484.18,483.39,483.39,2307.0,478.3748,478.4933,477.7126,477.7126,2307.0
2024-06-10 13:35:00,483.9,484.43,483.57,483.94,1924.0,478.2166,478.7404,477.8905,478.2562,1924.0
2024-06-10 13:40:00,483.9,484.55,483.88,484.49,1600.0,478.2166,478.859,478.1969,478.7997,1600.0
2024-06-10 13:45:00,484.28,484.54,483.7,484.54,6442.0,478.5922,478.8491,478.019,478.8491,6442.0
2024-06-10 13:50:00,484.4,484.4,483.95,484.24,628.0,478.7108,478.7108,478.266,478.5526,628.0
2024-06-10 13:55:00,484.18,484.18,484.06,484.06,200.0,478.4933,478.4933,478.3748,478.3748,200.0
2024-06-10 14:00:00,483.88,484.14,483.83,484.14,612.0,478.1969,478.4538,478.1475,478.4538,612.0
2024-06-10 14:05:00,484.2,484.48,484.04,484.46,2071.0,478.5131,478.7898,478.355,478.7701,2071.0
2024-06-10 14:10:00,484.09,484.54,483.56,483.56,731.0,478.4044,478.8491,477.8806,477.8806,731.0
2024-06-10 14:15:00,484.12,484.77,484.12,484.77,2021.0,478.4341,479.0764,478.4341,479.0764,2021.0
2024-06-10 14:20:00,484.62,484.63,484.28,484.45,1200.0,478.9282,478.9381,478.5922,478.7602,1200.0
2024-06-10 14:25:00,484.31,484.72,484.3,484.65,1000.0,478.6218,479.027,478.6119,478.9578,1000.0
2024-06-10 14:30:00,484.58,484.8,484.44,484.69,1116.0,478.8886,479.1061,478.7503,478.9974,1116.0
2024-06-10 14:35:00,484.9,485.13,484.38,484.85,2074.0,479.2049,479.4322,478.691,479.1555,2074.0
2024-06-10 14:40:00,484.5,484.96,484.39,484.74,1880.0,478.8096,479.2642,478.7009,479.0468,1880.0
2024-06-10 14:45:00,484.83,485.48,484.83,485.32,5200.0,479.1357,479.7781,479.1357,479.62,5200.0
2024-06-10 14:50:00,485.55,485.55,484.61,484.83,815.0,479.8473,479.8473,478.9183,479.1357,815.0
2024-06-10 14:55:00,484.73,485.05,484.62,484.63,1100.0,479.0369,479.3531,478.9282,478.9381,1100.0
2024-06-10 15:00:00,484.51,484.78,484.3,484.69,800.0,478.8195,479.0863,478.6119,478.9974,800.0
2024-06-10 15:05:00,484.69,484.7,484.09,484.09,1243.0,478.9974,479.0072,478.4044,478.4044,1243.0
2024-06-10 15:10:00,484.04,484.78,484.04,484.78,1806.0,478.355,479.0863,478.355,479.0863,1806.0
2024-06-10 15:15:00,484.86,484.86,484.3,484.68,500.0,479.1654,479.1654,478.6119,478.9875,500.0
2024-06-10 15:20:00,484.46,485.02,484.38,484.42,1260.0,478.7701,479.3235,478.691,478.7305,1260.0
2024-06-10 15:25:00,484.05,484.67,484.05,484.67,855.0,478.3649,478.9776,478.3649,478.9776,855.0
2024-06-10 15:30:00,484.77,484.77,484.37,484.37,1336.0,479.0764,479.0764,478.6811,478.6811,1336.0
2024-06-10 15:35:00,484.21,484.21,483.85,484.16,1312.0,478.523,478.523,478.1672,478.4736,1312.0
2024-06-10 15:40:00,484.22,484.57,484.18,484.18,4491.0,478.5329,478.8788,478.4933,478.4933,4491.0
2024-06-10 15:45:00,484.18,485.15,483.94,484.87,3268.0,478.4933,479.452,478.2562,479.1752,3268.0
2024-06-10 15:50:00,484.9,484.98,483.55,484.29,9521.0,479.2049,479.284,477.8707,478.6021,9521.0
2024-06-10 15:55:00,484.2,484.44,483.56,483.8,34441.0,478.5131,478.7503,477.8806,478.1178,34441.0
2024-06-11 09:30:00,482.79,485.07,482.79,483.91,5832.0,477.1197,479.3729,477.1197,478.2265,5832.0
2024-06-11 09:35:00,483.15,483.25,482.09,482.09,1276.0,477.4754,477.5743,476.4279,476.4279,1276.0
2024-06-11 09:40:00,483.13,484.15,482.85,482.85,720.0,477.4557,478.4637,477.179,477.179,720.0
2024-06-11 09:45:00,482.8,482.8,482.61,482.63,400.0,477.1296,477.1296,476.9418,476.9616,400.0
2024-06-11 09:50:00,481.98,484.28,481.98,483.67,2978.0,476.3192,478.5922,476.3192,477.9893,2978.0
2024-06-11 09:55:00,483.8,483.8,483.34,483.53,800.0,478.1178,478.1178,477.6632,477.851,800.0
2024-06-11 10:00:00,483.61,484.24,483.41,484.06,1686.0,477.93,478.5526,477.7324,478.3748,1686.0
2024-06-11 10:05:00,483.54,484.55,483.54,484.02,1426.0,477.8609,478.859,477.8609,478.3352,1426.0
2024-06-11 10:10:00,483.73,484.26,483.6,483.91,1623.0,478.0486,478.5724,477.9202,478.2265,1623.0
2024-06-11 10:15:00,483.59,484.39,483.59,483.89,4810.0,477.9103,478.7009,477.9103,478.2068,4810.0
2024-06-11 10:20:00,484.07,484.38,483.62,483.7,4477.0,478.3846,478.691,477.9399,478.019,4477.0
2024-06-11 10:25:00,483.45,483.49,482.91,482.91,1500.0,477.7719,477.8115,477.2383,477.2383,1500.0
2024-06-11 10:30:00,482.59,484.18,482.58,483.8,2461.0,476.922,478.4933,476.9121,478.1178,2461.0
2024-06-11 10:35:00,484.56,485.2,484.14,485.04,19732.0,478.8689,479.5014,478.4538,479.3432,19732.0
2024-06-11 10:40:00,485.55,485.92,485.55,485.92,1000.0,479.8473,480.2129,479.8473,480.2129,1000.0
2024-06-11 10:45:00,485.92,485.92,485.16,485.51,1102.0,480.2129,480.2129,479.4618,479.8077,1102.0
2024-06-11 10:50:00,485.9,486.41,485.09,485.2,2563.0,480.1931,480.6972,479.3927,479.5014,2563.0
2024-06-11 10:55:00,485.79,486.64,485.79,486.26,625.0,480.0844,480.9245,480.0844,480.5489,625.0
2024-06-11 11:00:00,486.05,486.14,485.34,486.07,2191.0,480.3414,480.4303,479.6397,480.3611,2191.0
2024-06-11 11:05:00,485.83,486.69,485.83,486.56,819.0,480.124,480.9739,480.124,480.8454,819.0
2024-06-11 11:10:00,486.33,486.33,485.43,485.44,3413.0,480.6181,480.6181,479.7287,479.7385,3413.0
2024-06-11 11:15:00,485.38,485.49,484.5,484.5,1436.0,479.6793,479.788,478.8096,478.8096,1436.0
2024-06-11 11:20:00,484.47,484.5,483.55,484.35,1770.0,478.7799,478.8096,477.8707,478.6614,1770.0
2024-06-11 11:25:00,484.54,485.12,484.4,484.4,600.0,478.8491,479.4223,478.7108,478.7108,600.0
2024-06-11 11:30:00,484.41,485.47,484.41,485.44,8600.0,478.7206,479.7682,478.7206,479.7385,8600.0
2024-06-11 11:35:00,484.96,484.98,484.66,484.98,713.0,479.2642,479.284,478.9677,479.284,713.0
2024-06-11 11:40:00,484.7,484.73,484.1,484.1,2710.0,479.0072,479.0369,478.4143,478.4143,2710.0
2024-06-11 11:45:00,484.5,485.26,484.5,485.14,1073.0,478.8096,479.5607,478.8096,479.4421,1073.0
2024-06-11 11:50:00,485.4,485.4,484.28,484.56,3185.0,479.699,479.699,478.5922,478.8689,3185.0
2024-06-11 11:55:00,484.12,484.12,483.16,483.17,805.0,478.4341,478.4341,477.4853,477.4952,805.0
2024-06-11 12:00:00,483.2,483.79,482.85,482.85,1964.0,477.5249,478.1079,477.179,477.179,1964.0
2024-06-11 12:05:00,482.83,483.18,482.3,482.72,4927.0,477.1592,477.5051,476.6354,477.0505,4927.0
2024-06-11 12:10:00,482.69,482.89,482.31,482.47,5227.0,477.0208,477.2185,476.6453,476.8034,5227.0
2024-06-11 12:15:00,482.14,482.65,482.14,482.48,3705.0,476.4773,476.9813,476.4773,476.8133,3705.0
2024-06-11 12:20:00,482.29,483.02,481.71,481.72,4295.0,476.6255,477.347,476.0524,476.0622,4295.0
2024-06-11 12:25:00,482.06,482.28,481.68,482.23,2050.0,476.3982,476.6157,476.0227,476.5663,2050.0
2024-06-11 12:30:00,481.93,482.16,481.69,482.02,2454.0,476.2698,476.4971,476.0326,476.3587,2454.0
2024-06-11 12:35:00,481.95,482.03,481.67,481.72,3413.0,476.2895,476.3686,476.0128,476.0622,3413.0
2024-06-11 12:40:00,481.5,481.68,481.05,481.24,3793.0,475.8448,476.0227,475.4001,475.5879,3793.0
2024-06-11 12:45:00,481.27,481.36,480.79,480.79,1282.0,475.6175,475.7065,475.1432,475.1432,1282.0
2024-06-11 12:50:00,480.72,481.13,480.62,480.99,1711.0,475.074,475.4792,474.9752,475.3408,1711.0
2024-06-11 12:55:00,480.72,481.1,480.63,480.85,2864.0,475.074,475.4495,474.985,475.2025,2864.0
2024-06-11 13:00:00,480.93,480.96,480.56,480.66,2991.0,475.2815,475.3112,474.9159,475.0147,2991.0
2024-06-11 13:05:00,480.85,481.0,480.62,480.75,3384.0,475.2025,475.3507,474.9752,475.1036,3384.0
2024-06-11 13:10:00,481.11,481.11,481.06,481.06,400.0,475.4594,475.4594,475.41,475.41,400.0
2024-06-11 13:15:00,481.46,481.58,481.13,481.13,4413.0,475.8053,475.9239,475.4792,475.4792,4413.0
2024-06-11 13:20:00,481.44,481.95,480.99,481.95,16651.0,475.7855,476.2895,475.3408,476.2895,16651.0
2024-06-11 13:25:00,482.14,482.72,482.13,482.72,1116.0,476.4773,477.0505,476.4674,477.0505,1116.0
2024-06-11 13:30:00,483.02,483.12,482.36,482.56,4169.0,477.347,477.4458,476.6947,476.8924,4169.0
2024-06-11 13:35:00,482.72,483.23,482.43,483.14,1814.0,477.0505,477.5545,476.7639,477.4656,1814.0
2024-06-11 13:40:00,483.25,483.29,482.8,483.19,1754.0,477.5743,477.6138,477.1296,477.515,1754.0
2024-06-11 13:45:00,483.18,483.48,483.18,483.48,500.0,477.5051,477.8016,477.5051,477.8016,500.0
2024-06-11 13:50:00,483.72,484.5,483.71,484.5,300.0,478.0388,478.8096,478.0289,478.8096,300.0
2024-06-11 13:55:00,484.94,484.94,483.89,483.99,1905.0,479.2444,479.2444,478.2068,478.3056,1905.0
2024-06-11 14:00:00,484.03,484.37,484.03,484.37,1100.0,478.3451,478.6811,478.3451,478.6811,1100.0
2024-06-11 14:05:00,484.74,484.74,484.23,484.28,700.0,479.0468,479.0468,478.5428,478.5922,700.0
2024-06-11 14:10:00,484.27,484.86,484.26,484.86,700.0,478.5823,479.1654,478.5724,479.1654,700.0
2024-06-11 14:15:00,484.63,485.0,484.63,484.99,400.0,478.9381,479.3037,478.9381,479.2938,400.0
2024-06-11 14:20:00,485.13,485.15,484.86,485.02,779.0,479.4322,479.452,479.1654,479.3235,779.0
2024-06-11 14:25:00,485.01,485.01,484.04,484.26,4412.0,479.3136,479.3136,478.355,478.5724,4412.0
2024-06-11 14:30:00,484.46,484.57,484.38,484.48,1300.0,478.7701,478.8788,478.691,478.7898,1300.0
2024-06-11 14:35:00,484.46,484.48,484.15,484.39,1000.0,478.7701,478.7898,478.4637,478.7009,1000.0
2024-06-11 14:40:00,484.18,484.22,483.98,484.0,1215.0,478.4933,478.5329,478.2957,478.3155,1215.0
2024-06-11 14:45:00,484.0,484.0,483.77,483.83,1250.0,478.3155,478.3155,478.0882,478.1475,1250.0
2024-06-11 14:50:00,483.78,484.05,483.63,483.69,1909.0,478.098,478.3649,477.9498,478.0091,1909.0
2024-06-11 14:55:00,483.89,484.13,483.89,484.03,1852.0,478.2068,478.4439,478.2068,478.3451,1852.0
2024-06-11 15:00:00,484.22,484.22,483.53,483.7,618.0,478.5329,478.5329,477.851,478.019,618.0
2024-06-11 15:05:00,483.76,483.76,483.2,483.41,500.0,478.0783,478.0783,477.5249,477.7324,500.0
2024-06-11 15:10:00,483.27,483.27,482.51,482.52,2616.0,477.594,477.594,476.843,476.8528,2616.0
2024-06-11 15:15:00,482.75,484.04,482.75,484.04,16183.0,477.0801,478.355,477.0801,478.355,16183.0
2024-06-11 15:20:00,483.79,483.79,483.16,483.51,2830.0,478.1079,478.1079,477.4853,477.8312,2830.0
2024-06-11 15:25:00,483.63,483.63,483.54,483.55,503.0,477.9498,477.9498,477.8609,477.8707,503.0
2024-06-11 15:30:00,483.19,483.34,483.1,483.28,1111.0,477.515,477.6632,477.426,477.6039,1111.0
2024-06-11 15:35:00,483.4,483.78,483.38,483.4,4300.0,477.7225,478.098,477.7027,477.7225,4300.0
2024-06-11 15:40:00,483.46,483.54,483.11,483.31,10187.0,477.7818,477.8609,477.4359,477.6336,10187.0
2024-06-11 15:45:00,483.28,483.33,482.9,483.03,2737.0,477.6039,477.6533,477.2284,477.3569,2737.0
2024-06-11 15:50:00,483.03,483.74,483.01,483.7,6150.0,477.3569,478.0585,477.3371,478.019,6150.0
2024-06-11 15:55:00,483.43,484.55,482.79,484.51,26095.0,477.7522,478.859,477.1197,478.8195,26095.0
2024-06-12 09:30:00,490.31,490.31,486.86,486.86,4914.0,484.5514,484.5514,481.1419,481.1419,4914.0
2024-06-12 09:35:00,487.99,488.65,487.18,487.98,4230.0,482.2586,482.9108,481.4581,482.2487,4230.0
2024-06-12 09:40:00,487.5,487.76,487.5,487.7,700.0,481.7744,482.0313,481.7744,481.972,700.0
2024-06-12 09:45:00,488.02,488.34,487.47,487.84,1304.0,482.2882,482.6045,481.7447,482.1104,1304.0
2024-06-12 09:50:00,487.98,487.98,487.02,487.02,500.0,482.2487,482.2487,481.3,481.3,500.0
2024-06-12 09:55:00,487.28,489.63,487.22,489.46,738.0,481.5569,483.8793,481.4976,483.7113,738.0
2024-06-12 10:00:00,489.4,490.35,489.34,490.11,7797.0,483.652,484.5909,483.5927,484.3537,7797.0
2024-06-12 10:05:00,490.0,490.24,489.52,489.83,5878.0,484.245,484.4822,483.7706,484.077,5878.0
2024-06-12 10:10:00,489.71,489.88,489.22,489.27,802.0,483.9584,484.1264,483.4742,483.5236,802.0
2024-06-12 10:15:00,489.78,490.63,489.51,489.51,14371.0,484.0276,484.8676,483.7607,483.7607,14371.0
2024-06-12 10:20:00,489.69,490.26,489.69,490.06,2290.0,483.9386,484.5019,483.9386,484.3043,2290.0
2024-06-12 10:25:00,490.05,490.34,489.89,489.89,1374.0,484.2944,484.581,484.1363,484.1363,1374.0
2024-06-12 10:30:00,489.74,490.52,489.69,490.35,9387.0,483.988,484.7589,483.9386,484.5909,9387.0
2024-06-12 10:35:00,490.3,490.44,490.11,490.23,39012.0,484.5415,484.6798,484.3537,484.4723,39012.0
2024-06-12 10:40:00,490.06,490.06,489.86,489.92,1000.0,484.3043,484.3043,484.1066,484.1659,1000.0
2024-06-12 10:45:00,489.9,490.15,489.54,490.08,3303.0,484.1462,484.3932,483.7904,484.3241,3303.0
2024-06-12 10:50:00,489.99,490.19,489.14,489.5,1535.0,484.2351,484.4328,483.3951,483.7509,1535.0
2024-06-12 10:55:00,489.41,490.25,489.41,490.2,2937.0,483.6619,484.4921,483.6619,484.4426,2937.0
2024-06-12 11:00:00,490.03,490.03,489.71,489.71,802.0,484.2746,484.2746,483.9584,483.9584,802.0
2024-06-12 11:05:00,489.6,489.6,489.27,489.43,1197.0,483.8497,483.8497,483.5236,483.6817,1197.0
2024-06-12 11:10:00,489.5,490.3,489.49,489.89,2965.0,483.7509,484.5415,483.741,484.1363,2965.0
2024-06-12 11:15:00,489.94,490.1,489.58,490.0,3503.0,484.1857,484.3438,483.8299,484.245,3503.0
2024-06-12 11:20:00,490.01,490.01,489.63,489.82,1101.0,484.2549,484.2549,483.8793,484.0671,1101.0
2024-06-12 11:25:00,490.03,490.29,489.74,489.91,2790.0,484.2746,484.5316,483.988,484.156,2790.0
2024-06-12 11:30:00,490.2,490.2,490.0,490.05,1500.0,484.4426,484.4426,484.245,484.2944,1500.0
2024-06-12 11:35:00,490.06,490.08,489.87,490.07,600.0,484.3043,484.3241,484.1165,484.3142,600.0
2024-06-12 11:40:00,490.02,490.35,490.02,490.16,2743.0,484.2648,484.5909,484.2648,484.4031,2743.0
2024-06-12 11:45:00,490.15,490.15,490.08,490.15,1409.0,484.3932,484.3932,484.3241,484.3932,1409.0
2024-06-12 11:50:00,490.05,490.35,489.98,490.35,12823.0,484.2944,484.5909,484.2252,484.5909,12823.0
2024-06-12 11:55:00,490.5,491.23,490.48,491.06,1100.0,484.7391,485.4605,484.7194,485.2925,1100.0
2024-06-12 12:00:00,491.06,491.06,490.27,490.37,3332.0,485.2925,485.2925,484.5118,484.6106,3332.0
2024-06-12 12:05:00,490.51,491.24,490.51,491.24,3263.0,484.749,485.4704,484.749,485.4704,3263.0
2024-06-12 12:10:00,491.22,491.29,491.22,491.29,400.0,485.4507,485.5198,485.4507,485.5198,400.0
2024-06-12 12:15:00,491.37,491.41,490.95,491.13,1822.0,485.5989,485.6384,485.1838,485.3617,1822.0
2024-06-12 12:20:00,490.94,491.16,490.84,491.16,1000.0,485.174,485.3914,485.0751,485.3914,1000.0
2024-06-12 12:25:00,491.11,491.19,490.98,491.0,800.0,485.342,485.421,485.2135,485.2332,800.0
2024-06-12 12:30:00,490.76,491.15,490.66,490.66,600.0,484.9961,485.3815,484.8972,484.8972,600.0
2024-06-12 12:35:00,490.74,490.84,490.42,490.42,600.0,484.9763,485.0751,484.6601,484.6601,600.0
2024-06-12 12:40:00,490.67,490.67,490.67,490.67,100.0,484.9071,484.9071,484.9071,484.9071,100.0
2024-06-12 12:45:00,490.75,490.87,490.51,490.51,1060.0,484.9862,485.1048,484.749,484.749,1060.0
2024-06-12 12:50:00,490.75,490.75,490.75,490.75,100.0,484.9862,484.9862,484.9862,484.9862,100.0
2024-06-12 12:55:00,490.81,490.81,490.8,490.81,400.0,485.0455,485.0455,485.0356,485.0455,400.0
2024-06-12 13:00:00,490.81,491.0,490.81,490.89,1370.0,485.0455,485.2332,485.0455,485.1245,1370.0
2024-06-12 13:05:00,490.87,490.87,490.84,490.84,325.0,485.1048,485.1048,485.0751,485.0751,325.0
2024-06-12 13:10:00,490.96,491.0,490.9,490.9,520.0,485.1937,485.2332,485.1344,485.1344,520.0
2024-06-12 13:15:00,490.59,490.73,490.42,490.63,3990.0,484.8281,484.9664,484.6601,484.8676,3990.0
2024-06-12 13:20:00,490.69,490.77,490.63,490.64,600.0,484.9269,485.0059,484.8676,484.8775,600.0
2024-06-12 13:25:00,490.69,490.83,490.43,490.5,681.0,484.9269,485.0652,484.6699,484.7391,681.0
2024-06-12 13:30:00,490.04,490.1,490.04,490.08,400.0,484.2845,484.3438,484.2845,484.3241,400.0
2024-06-12 13:35:00,490.1,490.48,490.1,490.15,1070.0,484.3438,484.7194,484.3438,484.3932,1070.0
2024-06-12 13:40:00,490.34,490.34,489.96,490.21,3062.0,484.581,484.581,484.2055,484.4525,3062.0
2024-06-12 13:45:00,490.16,490.21,490.16,490.21,200.0,484.4031,484.4525,484.4031,484.4525,200.0
2024-06-12 13:50:00,490.34,491.21,490.04,491.21,4025.0,484.581,485.4408,484.2845,485.4408,4025.0
2024-06-12 13:55:00,491.2,491.84,491.2,491.84,745.0,485.4309,486.0634,485.4309,486.0634,745.0
2024-06-12 14:00:00,491.49,491.69,490.01,491.25,2760.0,485.7175,485.9151,484.2549,485.4803,2760.0
2024-06-12 14:05:00,491.42,492.14,490.97,492.14,987.0,485.6483,486.3599,485.2036,486.3599,987.0
2024-06-12 14:10:00,492.16,492.16,491.74,491.95,600.0,486.3796,486.3796,485.9646,486.1721,600.0
2024-06-12 14:15:00,492.02,492.25,491.49,491.9,1789.0,486.2413,486.4686,485.7175,486.1227,1789.0
2024-06-12 14:20:00,491.82,491.86,491.6,491.71,700.0,486.0436,486.0831,485.8262,485.9349,700.0
2024-06-12 14:25:00,491.35,491.69,491.34,491.68,500.0,485.5791,485.9151,485.5693,485.9053,500.0
2024-06-12 14:30:00,492.06,492.07,491.25,491.28,700.0,486.2808,486.2907,485.4803,485.51,700.0
2024-06-12 14:35:00,491.94,492.17,491.56,492.17,1275.0,486.1622,486.3895,485.7867,486.3895,1275.0
2024-06-12 14:40:00,492.21,492.21,491.48,491.55,800.0,486.429,486.429,485.7076,485.7768,800.0
2024-06-12 14:45:00,491.92,491.92,491.42,491.42,300.0,486.1424,486.1424,485.6483,485.6483,300.0
2024-06-12 14:50:00,491.2,491.55,489.66,490.48,1300.0,485.4309,485.7768,483.909,484.7194,1300.0
2024-06-12 14:55:00,490.56,491.86,490.56,491.77,636.0,484.7984,486.0831,484.7984,485.9942,636.0
2024-06-12 15:00:00,491.4,492.46,491.4,492.27,1900.0,485.6285,486.6761,485.6285,486.4883,1900.0
2024-06-12 15:05:00,492.08,492.46,492.08,492.32,720.0,486.3006,486.6761,486.3006,486.5377,720.0
2024-06-12 15:10:00,492.08,492.37,491.64,491.99,800.0,486.3006,486.5872,485.8657,486.2116,800.0
2024-06-12 15:15:00,492.06,492.8,491.73,492.8,800.0,486.2808,487.0121,485.9547,487.0121,800.0
2024-06-12 15:20:00,492.91,493.17,491.23,491.23,1777.0,487.1208,487.3778,485.4605,485.4605,1777.0
2024-06-12 15:25:00,491.17,491.17,489.9,490.12,1200.0,485.4013,485.4013,484.1462,484.3636,1200.0
2024-06-12 15:30:00,490.02,490.2,489.08,489.95,2609.0,484.2648,484.4426,483.3358,484.1956,2609.0
2024-06-12 15:35:00,490.11,490.11,489.32,489.45,2347.0,484.3537,484.3537,483.573,483.7015,2347.0
2024-06-12 15:40:00,489.37,489.37,489.19,489.19,500.0,483.6224,483.6224,483.4445,483.4445,500.0
2024-06-12 15:45:00,489.25,489.53,488.76,489.35,2768.0,483.5038,483.7805,483.0196,483.6026,2768.0
2024-06-12 15:50:00,489.35,489.37,489.08,489.18,1802.0,483.6026,483.6224,483.3358,483.4346,1802.0
2024-06-12 15:55:00,489.47,489.96,487.87,487.97,30953.0,483.7212,484.2055,482.14,482.2388,30953.0
2024-06-13 09:30:00,486.22,486.95,486.0,486.39,5317.0,480.5094,481.2308,480.292,480.6774,5317.0
2024-06-13 09:35:00,486.33,488.08,486.32,488.08,1400.0,480.6181,482.3475,480.6082,482.3475,1400.0
2024-06-13 09:40:00,488.07,488.07,487.23,487.24,300.0,482.3377,482.3377,481.5075,481.5174,300.0
2024-06-13 09:45:00,486.1,486.21,485.0,485.03,642.0,480.3908,480.4995,479.3037,479.3334,642.0
2024-06-13 09:50:00,484.93,485.12,484.13,484.13,502.0,479.2345,479.4223,478.4439,478.4439,502.0
2024-06-13 09:55:00,483.4,484.0,482.42,484.0,2486.0,477.7225,478.3155,476.754,478.3155,2486.0
2024-06-13 10:00:00,484.07,484.07,483.12,483.86,1183.0,478.3846,478.3846,477.4458,478.1771,1183.0
2024-06-13 10:05:00,484.22,485.7,484.21,485.69,600.0,478.5329,479.9955,478.523,479.9856,600.0
2024-06-13 10:10:00,486.49,486.64,484.82,484.82,1611.0,480.7762,480.9245,479.1258,479.1258,1611.0
2024-06-13 10:15:00,485.22,485.22,485.22,485.22,200.0,479.5211,479.5211,479.5211,479.5211,200.0
2024-06-13 10:20:00,485.8,485.84,485.13,485.13,1152.0,480.0943,480.1339,479.4322,479.4322,1152.0
2024-06-13 10:25:00,485.25,485.25,483.4,483.4,1267.0,479.5508,479.5508,477.7225,477.7225,1267.0
2024-06-13 10:30:00,484.29,484.29,483.61,483.61,213.0,478.6021,478.6021,477.93,477.93,213.0
2024-06-13 10:35:00,483.32,483.48,483.32,483.47,730.0,477.6434,477.8016,477.6434,477.7917,730.0
2024-06-13 10:40:00,482.42,482.42,482.42,482.42,100.0,476.754,476.754,476.754,476.754,100.0
2024-06-13 10:45:00,482.81,483.39,482.81,483.25,1663.0,477.1394,477.7126,477.1394,477.5743,1663.0
2024-06-13 10:50:00,483.89,483.89,483.86,483.86,200.0,478.2068,478.2068,478.1771,478.1771,200.0
2024-06-13 10:55:00,484.97,486.1,484.86,486.09,1236.0,479.2741,480.3908,479.1654,480.3809,1236.0
2024-06-13 11:00:00,485.34,485.34,485.33,485.34,100.0,479.6397,479.6397,479.6298,479.6397,100.0
2024-06-13 11:05:00,485.0,485.01,484.98,484.98,200.0,479.3037,479.3136,479.284,479.284,200.0
2024-06-13 11:10:00,484.99,485.53,484.81,484.86,1536.0,479.2938,479.8275,479.1159,479.1654,1536.0
2024-06-13 11:15:00,485.08,485.37,485.08,485.37,200.0,479.3828,479.6694,479.3828,479.6694,200.0
2024-06-13 11:20:00,485.48,485.77,485.35,485.36,500.0,479.7781,480.0647,479.6496,479.6595,500.0
2024-06-13 11:25:00,485.83,486.0,485.38,485.54,755.0,480.124,480.292,479.6793,479.8374,755.0
2024-06-13 11:30:00,485.63,485.73,485.42,485.43,1168.0,479.9263,480.0251,479.7188,479.7287,1168.0
2024-06-13 11:35:00,485.67,485.67,485.43,485.43,300.0,479.9658,479.9658,479.7287,479.7287,300.0
2024-06-13 11:40:00,485.35,485.69,485.35,485.49,561.0,479.6496,479.9856,479.6496,479.788,561.0
2024-06-13 11:45:00,485.15,485.33,484.88,485.33,927.0,479.452,479.6298,479.1851,479.6298,927.0
2024-06-13 11:50:00,485.4,485.4,485.01,485.01,531.0,479.699,479.699,479.3136,479.3136,531.0
2024-06-13 11:55:00,485.11,485.65,485.11,485.65,600.0,479.4124,479.9461,479.4124,479.9461,600.0
2024-06-13 12:00:00,485.06,485.06,484.03,484.5,840.0,479.363,479.363,478.3451,478.8096,840.0
2024-06-13 12:05:00,484.56,484.56,484.08,484.08,2100.0,478.8689,478.8689,478.3945,478.3945,2100.0
2024-06-13 12:10:00,484.25,484.7,484.04,484.7,900.0,478.5625,479.0072,478.355,479.0072,900.0
2024-06-13 12:15:00,484.26,484.3,483.2,483.37,5214.0,478.5724,478.6119,477.5249,477.6929,5214.0
2024-06-13 12:20:00,483.73,483.98,483.11,483.11,2505.0,478.0486,478.2957,477.4359,477.4359,2505.0
2024-06-13 12:25:00,483.29,483.4,482.7,483.04,700.0,477.6138,477.7225,477.0307,477.3667,700.0
2024-06-13 12:30:00,483.35,483.35,482.74,482.74,1066.0,477.6731,477.6731,477.0703,477.0703,1066.0
2024-06-13 12:35:00,482.94,483.04,482.59,482.98,600.0,477.2679,477.3667,476.922,477.3074,600.0
2024-06-13 12:40:00,482.8,483.31,482.8,483.12,920.0,477.1296,477.6336,477.1296,477.4458,920.0
2024-06-13 12:45:00,483.18,483.44,483.18,483.24,781.0,477.5051,477.762,477.5051,477.5644,781.0
2024-06-13 12:50:00,483.55,483.82,483.53,483.59,673.0,477.8707,478.1376,477.851,477.9103,673.0
2024-06-13 12:55:00,483.54,483.91,483.49,483.49,1966.0,477.8609,478.2265,477.8115,477.8115,1966.0
2024-06-13 13:00:00,483.12,484.11,483.12,483.86,600.0,477.4458,478.4242,477.4458,478.1771,600.0
2024-06-13 13:05:00,484.08,484.23,484.08,484.23,500.0,478.3945,478.5428,478.3945,478.5428,500.0
2024-06-13 13:10:00,484.23,484.76,484.23,484.76,937.0,478.5428,479.0665,478.5428,479.0665,937.0
2024-06-13 13:15:00,483.9,484.75,483.88,484.75,1084.0,478.2166,479.0567,478.1969,479.0567,1084.0
2024-06-13 13:20:00,484.77,484.77,484.59,484.66,701.0,479.0764,479.0764,478.8985,478.9677,701.0
2024-06-13 13:25:00,484.7,484.79,484.61,484.61,600.0,479.0072,479.0962,478.9183,478.9183,600.0
2024-06-13 13:30:00,484.52,484.85,484.43,484.85,600.0,478.8294,479.1555,478.7404,479.1555,600.0
2024-06-13 13:35:00,484.93,485.06,484.93,485.06,300.0,479.2345,479.363,479.2345,479.363,300.0
2024-06-13 13:40:00,484.87,485.24,484.86,485.1,1400.0,479.1752,479.5409,479.1654,479.4025,1400.0
2024-06-13 13:45:00,485.12,485.29,484.57,484.57,818.0,479.4223,479.5903,478.8788,478.8788,818.0
2024-06-13 13:50:00,484.85,484.9,484.58,484.59,780.0,479.1555,479.2049,478.8886,478.8985,780.0
2024-06-13 13:55:00,484.5,484.5,484.27,484.27,400.0,478.8096,478.8096,478.5823,478.5823,400.0
2024-06-13 14:00:00,484.5,485.24,484.5,485.24,700.0,478.8096,479.5409,478.8096,479.5409,700.0
2024-06-13 14:05:00,485.4,486.16,485.4,486.16,400.0,479.699,480.4501,479.699,480.4501,400.0
2024-06-13 14:10:00,486.02,486.02,485.89,485.9,400.0,480.3117,480.3117,480.1833,480.1931,400.0
2024-06-13 14:15:00,485.75,486.1,485.6,485.98,800.0,480.0449,480.3908,479.8967,480.2722,800.0
2024-06-13 14:20:00,486.06,486.06,485.96,485.99,313.0,480.3513,480.3513,480.2524,480.2821,313.0
2024-06-13 14:25:00,486.24,486.33,486.24,486.31,500.0,480.5292,480.6181,480.5292,480.5983,500.0
2024-06-13 14:30:00,486.08,486.35,486.08,486.35,1163.0,480.371,480.6379,480.371,480.6379,1163.0
2024-06-13 14:35:00,486.2,486.2,486.04,486.04,300.0,480.4896,480.4896,480.3315,480.3315,300.0
2024-06-13 14:40:00,486.31,486.43,486.31,486.33,500.0,480.5983,480.7169,480.5983,480.6181,500.0
2024-06-13 14:45:00,486.4,486.44,486.4,486.44,300.0,480.6873,480.7268,480.6873,480.7268,300.0
2024-06-13 14:50:00,486.16,486.28,485.93,485.94,500.0,480.4501,480.5687,480.2228,480.2327,500.0
2024-06-13 14:55:00,485.95,486.27,485.95,486.27,605.0,480.2426,480.5588,480.2426,480.5588,605.0
2024-06-13 15:00:00,486.08,486.2,485.88,485.94,1131.0,480.371,480.4896,480.1734,480.2327,1131.0
2024-06-13 15:05:00,486.13,486.36,486.02,486.24,633.0,480.4204,480.6477,480.3117,480.5292,633.0
2024-06-13 15:10:00,486.2,486.2,486.03,486.04,500.0,480.4896,480.4896,480.3216,480.3315,500.0
2024-06-13 15:15:00,485.99,486.11,485.98,486.05,700.0,480.2821,480.4007,480.2722,480.3414,700.0
2024-06-13 15:20:00,486.18,486.18,486.16,486.16,200.0,480.4699,480.4699,480.4501,480.4501,200.0
2024-06-13 15:25:00,486.26,486.47,485.89,485.9,2141.0,480.5489,480.7565,480.1833,480.1931,2141.0
2024-06-13 15:30:00,485.86,485.86,484.99,485.06,900.0,480.1536,480.1536,479.2938,479.363,900.0
2024-06-13 15:35:00,485.24,485.8,485.24,485.8,500.0,479.5409,480.0943,479.5409,480.0943,500.0
2024-06-13 15:40:00,485.86,485.94,485.51,485.51,1119.0,480.1536,480.2327,479.8077,479.8077,1119.0
2024-06-13 15:45:00,485.9,486.09,485.85,485.86,600.0,480.1931,480.3809,480.1437,480.1536,600.0
2024-06-13 15:50:00,485.84,486.04,485.73,485.83,1778.0,480.1339,480.3315,480.0251,480.124,1778.0
2024-06-13 15:55:00,485.74,485.74,483.93,483.98,35090.0,480.035,480.035,478.2463,478.2957,35090.0
2024-06-14 09:30:00,478.99,478.99,476.88,476.88,800.0,473.3643,473.3643,471.2791,471.2791,800.0
2024-06-14 09:35:00,478.05,478.38,477.26,477.48,12495.0,472.4353,472.7615,471.6546,471.872,12495.0
2024-06-14 09:40:00,478.0,478.61,476.54,478.61,7934.0,472.3859,472.9888,470.9431,472.9888,7934.0
2024-06-14 09:45:00,478.14,479.78,478.13,479.29,1100.0,472.5243,474.145,472.5144,473.6608,1100.0
2024-06-14 09:50:00,479.17,479.42,478.7,479.1,2400.0,473.5422,473.7893,473.0777,473.473,2400.0
2024-06-14 09:55:00,479.46,480.81,479.36,480.76,4479.0,473.8288,475.1629,473.73,475.1135,4479.0
2024-06-14 10:00:00,480.0,481.47,480.0,481.47,2837.0,474.3624,475.8152,474.3624,475.8152,2837.0
2024-06-14 10:05:00,481.23,482.09,481.18,481.59,1764.0,475.578,476.4279,475.5286,475.9338,1764.0
2024-06-14 10:10:00,481.7,481.79,481.42,481.75,600.0,476.0425,476.1314,475.7658,476.0919,600.0
2024-06-14 10:15:00,481.51,481.85,480.69,481.39,1389.0,475.8547,476.1907,475.0443,475.7361,1389.0
2024-06-14 10:20:00,480.85,481.91,480.78,481.91,2960.0,475.2025,476.25,475.1333,476.25,2960.0
2024-06-14 10:25:00,481.2,481.76,480.96,481.47,1649.0,475.5483,476.1018,475.3112,475.8152,1649.0
2024-06-14 10:30:00,481.38,481.4,480.35,480.35,600.0,475.7262,475.746,474.7083,474.7083,600.0
2024-06-14 10:35:00,480.56,480.96,479.76,480.59,7614.0,474.9159,475.3112,474.1253,474.9455,7614.0
2024-06-14 10:40:00,480.67,481.23,480.66,481.07,900.0,475.0246,475.578,475.0147,475.4199,900.0
2024-06-14 10:45:00,481.36,481.56,481.08,481.08,952.0,475.7065,475.9041,475.4298,475.4298,952.0
2024-06-14 10:50:00,481.03,482.2,480.8,482.2,2000.0,475.3803,476.5366,475.153,476.5366,2000.0
2024-06-14 10:55:00,482.37,482.59,482.37,482.44,800.0,476.7046,476.922,476.7046,476.7738,800.0
2024-06-14 11:00:00,482.62,482.82,481.3,481.49,2000.0,476.9517,477.1493,475.6472,475.8349,2000.0
2024-06-14 11:05:00,481.34,481.34,480.49,480.65,2100.0,475.6867,475.6867,474.8467,475.0048,2100.0
2024-06-14 11:10:00,480.73,481.15,480.6,480.6,800.0,475.0839,475.4989,474.9554,474.9554,800.0
2024-06-14 11:15:00,481.07,481.13,480.5,480.55,1100.0,475.4199,475.4792,474.8566,474.906,1100.0
2024-06-14 11:20:00,480.7,481.13,480.69,480.7,900.0,475.0542,475.4792,475.0443,475.0542,900.0
2024-06-14 11:25:00,480.97,481.64,480.41,481.28,3827.0,475.321,475.9832,474.7676,475.6274,3827.0
2024-06-14 11:30:00,480.92,481.4,480.62,480.62,1957.0,475.2716,475.746,474.9752,474.9752,1957.0
2024-06-14 11:35:00,480.7,481.01,480.7,480.89,700.0,475.0542,475.3606,475.0542,475.242,700.0
2024-06-14 11:40:00,480.21,480.89,479.94,480.79,4655.0,474.57,475.242,474.3031,475.1432,4655.0
2024-06-14 11:45:00,480.25,480.76,480.21,480.22,500.0,474.6095,475.1135,474.57,474.5799,500.0
2024-06-14 11:50:00,480.48,480.77,480.1,480.77,1931.0,474.8368,475.1234,474.4613,475.1234,1931.0
2024-06-14 11:55:00,480.56,480.79,480.28,480.28,4857.0,474.9159,475.1432,474.6392,474.6392,4857.0
2024-06-14 12:00:00,479.76,480.54,479.61,480.34,1656.0,474.1253,474.8961,473.977,474.6984,1656.0
2024-06-14 12:05:00,480.23,480.66,480.22,480.48,400.0,474.5897,475.0147,474.5799,474.8368,400.0
2024-06-14 12:10:00,480.68,481.08,480.63,480.83,1637.0,475.0345,475.4298,474.985,475.1827,1637.0
2024-06-14 12:15:00,481.06,481.25,480.81,480.92,1600.0,475.41,475.5978,475.1629,475.2716,1600.0
2024-06-14 12:20:00,481.02,481.25,480.84,480.84,2230.0,475.3705,475.5978,475.1926,475.1926,2230.0
2024-06-14 12:25:00,480.69,480.78,480.61,480.62,400.0,475.0443,475.1333,474.9653,474.9752,400.0
2024-06-14 12:30:00,480.85,480.85,480.63,480.64,408.0,475.2025,475.2025,474.985,474.9949,408.0
2024-06-14 12:35:00,480.78,481.27,480.78,481.27,3179.0,475.1333,475.6175,475.1333,475.6175,3179.0
2024-06-14 12:40:00,481.31,481.48,480.99,481.06,1795.0,475.6571,475.8251,475.3408,475.41,1795.0
2024-06-14 12:45:00,481.06,481.31,480.85,481.02,2400.0,475.41,475.6571,475.2025,475.3705,2400.0
2024-06-14 12:50:00,480.97,481.32,480.61,480.81,2300.0,475.321,475.6669,474.9653,475.1629,2300.0
2024-06-14 12:55:00,480.75,481.26,480.73,481.26,1400.0,475.1036,475.6076,475.0839,475.6076,1400.0
2024-06-14 13:00:00,481.17,481.17,481.0,481.0,696.0,475.5187,475.5187,475.3507,475.3507,696.0
2024-06-14 13:05:00,481.0,481.2,480.71,481.1,2268.0,475.3507,475.5483,475.0641,475.4495,2268.0
2024-06-14 13:10:00,481.11,481.2,481.03,481.04,500.0,475.4594,475.5483,475.3803,475.3902,500.0
2024-06-14 13:15:00,481.0,481.19,480.63,480.88,1253.0,475.3507,475.5385,474.985,475.2321,1253.0
2024-06-14 13:20:00,480.74,480.83,480.68,480.68,614.0,475.0938,475.1827,475.0345,475.0345,614.0
2024-06-14 13:25:00,480.5,480.93,480.5,480.6,896.0,474.8566,475.2815,474.8566,474.9554,896.0
2024-06-14 13:30:00,480.91,480.91,480.65,480.91,1100.0,475.2618,475.2618,475.0048,475.2618,1100.0
2024-06-14 13:35:00,480.45,480.74,480.31,480.74,1004.0,474.8072,475.0938,474.6688,475.0938,1004.0
2024-06-14 13:40:00,480.45,480.7,480.34,480.7,600.0,474.8072,475.0542,474.6984,475.0542,600.0
2024-06-14 13:45:00,480.33,480.63,480.33,480.39,2447.0,474.6886,474.985,474.6886,474.7479,2447.0
2024-06-14 13:50:00,480.44,480.67,480.44,480.67,200.0,474.7973,475.0246,474.7973,475.0246,200.0
2024-06-14 13:55:00,480.48,480.64,480.35,480.64,300.0,474.8368,474.9949,474.7083,474.9949,300.0
2024-06-14 14:00:00,480.0,480.5,480.0,480.39,1715.0,474.3624,474.8566,474.3624,474.7479,1715.0
2024-06-14 14:05:00,480.44,480.48,479.86,479.86,300.0,474.7973,474.8368,474.2241,474.2241,300.0
2024-06-14 14:10:00,479.89,480.23,479.89,480.23,1000.0,474.2537,474.5897,474.2537,474.5897,1000.0
2024-06-14 14:15:00,480.02,480.02,480.02,480.02,100.0,474.3822,474.3822,474.3822,474.3822,100.0
2024-06-14 14:20:00,480.36,480.93,480.36,480.89,1300.0,474.7182,475.2815,474.7182,475.242,1300.0
2024-06-14 14:25:00,481.14,481.2,480.9,481.2,1100.0,475.4891,475.5483,475.2519,475.5483,1100.0
2024-06-14 14:30:00,480.99,481.04,480.75,480.75,1042.0,475.3408,475.3902,475.1036,475.1036,1042.0
2024-06-14 14:35:00,480.88,481.12,480.86,481.0,3808.0,475.2321,475.4693,475.2123,475.3507,3808.0
2024-06-14 14:40:00,480.68,481.14,480.68,481.14,600.0,475.0345,475.4891,475.0345,475.4891,600.0
2024-06-14 14:45:00,480.98,481.16,480.98,481.05,2329.0,475.3309,475.5088,475.3309,475.4001,2329.0
2024-06-14 14:50:00,481.05,481.24,480.48,481.24,3500.0,475.4001,475.5879,474.8368,475.5879,3500.0
2024-06-14 14:55:00,480.81,480.83,480.55,480.82,1300.0,475.1629,475.1827,474.906,475.1728,1300.0
2024-06-14 15:00:00,480.67,481.15,480.44,480.91,3350.0,475.0246,475.4989,474.7973,475.2618,3350.0
2024-06-14 15:05:00,480.99,481.17,480.95,481.1,3834.0,475.3408,475.5187,475.3013,475.4495,3834.0
2024-06-14 15:10:00,481.07,481.2,480.96,481.06,2785.0,475.4199,475.5483,475.3112,475.41,2785.0
2024-06-14 15:15:00,480.97,481.62,480.9,481.56,4365.0,475.321,475.9634,475.2519,475.9041,4365.0
2024-06-14 15:20:00,481.97,482.94,481.74,482.76,2579.0,476.3093,477.2679,476.082,477.09,2579.0
2024-06-14 15:25:00,482.62,482.62,481.57,481.58,2600.0,476.9517,476.9517,475.914,475.9239,2600.0
2024-06-14 15:30:00,481.66,481.92,481.07,481.29,1900.0,476.0029,476.2599,475.4199,475.6373,1900.0
2024-06-14 15:35:00,480.96,481.07,480.83,480.89,1304.0,475.3112,475.4199,475.1827,475.242,1304.0
2024-06-14 15:40:00,480.83,480.83,480.15,480.38,5200.0,475.1827,475.1827,474.5107,474.738,5200.0
2024-06-14 15:45:00,480.42,480.7,480.06,480.29,3634.0,474.7775,475.0542,474.4217,474.649,3634.0
2024-06-14 15:50:00,480.02,480.78,479.38,480.78,24769.0,474.3822,475.1333,473.7497,475.1333,24769.0
2024-06-14 15:55:00,481.01,481.46,480.11,480.44,25859.0,475.3606,475.8053,474.4711,474.7973,25859.0
2024-06-17 09:30:00,479.16,480.0,479.0,480.0,4414.0,473.5323,474.3624,473.3742,474.3624,4414.0
2024-06-17 09:35:00,480.0,480.0,478.69,479.18,1100.0,474.3624,474.3624,473.0678,473.5521,1100.0
2024-06-17 09:40:00,479.23,479.23,478.38,479.19,835.0,473.6015,473.6015,472.7615,473.562,835.0
2024-06-17 09:45:00,479.07,479.07,477.91,478.19,765.0,473.4434,473.4434,472.297,472.5737,765.0
2024-06-17 09:50:00,477.89,479.12,477.64,477.64,1325.0,472.2772,473.4928,472.0302,472.0302,1325.0
2024-06-17 09:55:00,477.5,478.55,477.5,478.32,5484.0,471.8918,472.9295,471.8918,472.7022,5484.0
2024-06-17 10:00:00,478.35,478.55,477.47,477.76,2429.0,472.7318,472.9295,471.8622,472.1487,2429.0
2024-06-17 10:05:00,477.76,478.38,477.31,478.38,1627.0,472.1487,472.7615,471.704,472.7615,1627.0
2024-06-17 10:10:00,478.23,479.44,478.23,479.44,849.0,472.6132,473.809,472.6132,473.809,849.0
2024-06-17 10:15:00,479.43,480.3,479.43,480.3,507.0,473.7991,474.6589,473.7991,474.6589,507.0
2024-06-17 10:20:00,480.18,480.68,478.89,478.89,4330.0,474.5403,475.0345,473.2655,473.2655,4330.0
2024-06-17 10:25:00,479.8,479.99,479.77,479.78,1976.0,474.1648,474.3526,474.1351,474.145,1976.0
2024-06-17 10:30:00,479.74,479.78,479.25,479.25,990.0,474.1055,474.145,473.6212,473.6212,990.0
2024-06-17 10:35:00,479.18,479.18,478.81,479.06,901.0,473.5521,473.5521,473.1864,473.4335,901.0
2024-06-17 10:40:00,479.1,480.32,479.1,480.32,308.0,473.473,474.6787,473.473,474.6787,308.0
2024-06-17 10:45:00,480.43,481.17,480.4,481.17,1088.0,474.7874,475.5187,474.7577,475.5187,1088.0
2024-06-17 10:50:00,481.65,481.95,481.12,481.26,3125.0,475.9931,476.2895,475.4693,475.6076,3125.0
2024-06-17 10:55:00,481.12,481.12,480.92,480.92,300.0,475.4693,475.4693,475.2716,475.2716,300.0
2024-06-17 11:00:00,481.04,481.04,480.88,480.88,200.0,475.3902,475.3902,475.2321,475.2321,200.0
2024-06-17 11:05:00,480.72,480.72,480.72,480.72,100.0,475.074,475.074,475.074,475.074,100.0
2024-06-17 11:10:00,480.48,480.76,480.48,480.76,1432.0,474.8368,475.1135,474.8368,475.1135,1432.0
2024-06-17 11:15:00,480.76,480.76,480.57,480.58,529.0,475.1135,475.1135,474.9257,474.9356,529.0
2024-06-17 11:20:00,480.35,480.92,480.26,480.77,4257.0,474.7083,475.2716,474.6194,475.1234,4257.0
2024-06-17 11:25:00,481.49,481.49,481.0,481.26,505.0,475.8349,475.8349,475.3507,475.6076,505.0
2024-06-17 11:30:00,481.04,481.04,481.04,481.04,201.0,475.3902,475.3902,475.3902,475.3902,201.0
2024-06-17 11:35:00,480.36,480.5,480.36,480.4,400.0,474.7182,474.8566,474.7182,474.7577,400.0
2024-06-17 11:40:00,480.43,480.43,479.99,480.27,875.0,474.7874,474.7874,474.3526,474.6293,875.0
2024-06-17 11:45:00,480.27,480.29,479.82,479.82,612.0,474.6293,474.649,474.1846,474.1846,612.0
2024-06-17 11:50:00,479.64,480.0,479.64,479.98,600.0,474.0067,474.3624,474.0067,474.3427,600.0
2024-06-17 11:55:00,479.89,480.21,479.89,480.15,1101.0,474.2537,474.57,474.2537,474.5107,1101.0
2024-06-17 12:00:00,480.29,480.29,480.0,480.18,1115.0,474.649,474.649,474.3624,474.5403,1115.0
2024-06-17 12:05:00,480.17,480.86,480.17,480.86,752.0,474.5304,475.2123,474.5304,475.2123,752.0
2024-06-17 12:10:00,480.89,480.89,480.46,480.46,666.0,475.242,475.242,474.817,474.817,666.0
2024-06-17 12:15:00,480.27,480.4,480.21,480.33,1295.0,474.6293,474.7577,474.57,474.6886,1295.0
2024-06-17 12:20:00,480.02,480.14,479.58,480.14,1500.0,474.3822,474.5008,473.9474,474.5008,1500.0
2024-06-17 12:25:00,480.26,480.87,480.26,480.87,1390.0,474.6194,475.2222,474.6194,475.2222,1390.0
2024-06-17 12:30:00,481.14,481.33,480.68,480.96,1461.0,475.4891,475.6768,475.0345,475.3112,1461.0
2024-06-17 12:35:00,481.24,481.3,481.02,481.02,1113.0,475.5879,475.6472,475.3705,475.3705,1113.0
2024-06-17 12:40:00,481.12,481.27,481.11,481.19,1500.0,475.4693,475.6175,475.4594,475.5385,1500.0
2024-06-17 12:45:00,481.25,482.39,481.24,482.39,34633.0,475.5978,476.7244,475.5879,476.7244,34633.0
2024-06-17 12:50:00,482.53,482.53,482.07,482.19,1029.0,476.8627,476.8627,476.4081,476.5267,1029.0
2024-06-17 12:55:00,481.86,482.25,481.86,482.24,600.0,476.2006,476.586,476.2006,476.5761,600.0
2024-06-17 13:00:00,482.24,482.36,481.94,481.95,525.0,476.5761,476.6947,476.2797,476.2895,525.0
2024-06-17 13:05:00,482.09,482.17,482.09,482.17,200.0,476.4279,476.507,476.4279,476.507,200.0
2024-06-17 13:10:00,482.23,482.4,482.22,482.4,330.0,476.5663,476.7343,476.5564,476.7343,330.0
2024-06-17 13:15:00,482.62,483.1,482.61,482.88,826.0,476.9517,477.426,476.9418,477.2086,826.0
2024-06-17 13:20:00,483.12,483.12,482.48,482.57,1631.0,477.4458,477.4458,476.8133,476.9023,1631.0
2024-06-17 13:25:00,482.84,483.02,482.81,483.02,300.0,477.1691,477.347,477.1394,477.347,300.0
2024-06-17 13:30:00,483.15,484.05,483.04,484.05,1894.0,477.4754,478.3649,477.3667,478.3649,1894.0
2024-06-17 13:35:00,484.18,484.18,483.4,483.47,1273.0,478.4933,478.4933,477.7225,477.7917,1273.0
2024-06-17 13:40:00,484.02,484.02,483.78,483.78,300.0,478.3352,478.3352,478.098,478.098,300.0
2024-06-17 13:45:00,484.01,484.06,483.52,483.52,700.0,478.3253,478.3748,477.8411,477.8411,700.0
2024-06-17 13:50:00,483.78,484.1,483.78,483.9,1355.0,478.098,478.4143,478.098,478.2166,1355.0
2024-06-17 13:55:00,483.75,483.81,483.53,483.6,600.0,478.0684,478.1277,477.851,477.9202,600.0
2024-06-17 14:00:00,483.59,484.09,483.55,483.96,2126.0,477.9103,478.4044,477.8707,478.2759,2126.0
2024-06-17 14:05:00,483.95,484.12,483.72,484.12,2501.0,478.266,478.4341,478.0388,478.4341,2501.0
2024-06-17 14:10:00,484.11,484.22,483.64,483.64,2388.0,478.4242,478.5329,477.9597,477.9597,2388.0
2024-06-17 14:15:00,483.6,484.12,483.6,483.71,3495.0,477.9202,478.4341,477.9202,478.0289,3495.0
2024-06-17 14:20:00,484.06,484.39,483.97,484.39,986.0,478.3748,478.7009,478.2858,478.7009,986.0
2024-06-17 14:25:00,484.78,485.05,484.78,484.92,648.0,479.0863,479.3531,479.0863,479.2247,648.0
2024-06-17 14:30:00,485.02,485.53,485.02,485.25,13107.0,479.3235,479.8275,479.3235,479.5508,13107.0
2024-06-17 14:35:00,485.11,485.11,484.68,484.69,810.0,479.4124,479.4124,478.9875,478.9974,810.0
2024-06-17 14:40:00,484.72,485.22,484.72,485.22,2380.0,479.027,479.5211,479.027,479.5211,2380.0
2024-06-17 14:45:00,485.14,485.64,485.14,485.63,828.0,479.4421,479.9362,479.4421,479.9263,828.0
2024-06-17 14:50:00,485.5,485.51,484.91,485.12,1401.0,479.7978,479.8077,479.2148,479.4223,1401.0
2024-06-17 14:55:00,485.11,485.45,485.11,485.13,710.0,479.4124,479.7484,479.4124,479.4322,710.0
2024-06-17 15:00:00,485.25,485.97,485.24,485.25,10600.0,479.5508,480.2623,479.5409,479.5508,10600.0
2024-06-17 15:05:00,485.42,485.88,485.33,485.88,534.0,479.7188,480.1734,479.6298,480.1734,534.0
2024-06-17 15:10:00,485.79,486.22,485.79,485.81,858.0,480.0844,480.5094,480.0844,480.1042,858.0
2024-06-17 15:15:00,486.29,486.32,486.28,486.32,337.0,480.5786,480.6082,480.5687,480.6082,337.0
2024-06-17 15:20:00,486.46,486.59,486.24,486.59,3909.0,480.7466,480.875,480.5292,480.875,3909.0
2024-06-17 15:25:00,486.86,487.26,486.72,486.87,1623.0,481.1419,481.5372,481.0035,481.1518,1623.0
2024-06-17 15:30:00,486.8,486.8,486.64,486.8,1889.0,481.0826,481.0826,480.9245,481.0826,1889.0
2024-06-17 15:35:00,486.7,487.21,486.54,487.21,2028.0,480.9838,481.4878,480.8256,481.4878,2028.0
2024-06-17 15:40:00,487.29,487.61,487.16,487.22,2538.0,481.5668,481.8831,481.4383,481.4976,2538.0
2024-06-17 15:45:00,487.17,487.17,486.3,486.3,1866.0,481.4482,481.4482,480.5884,480.5884,1866.0
2024-06-17 15:50:00,485.72,486.34,485.36,485.86,6650.0,480.0153,480.628,479.6595,480.1536,6650.0
2024-06-17 15:55:00,485.61,485.61,484.55,485.04,32845.0,479.9066,479.9066,478.859,479.3432,32845.0
2024-06-18 09:30:00,484.44,486.17,483.24,485.69,5990.0,478.7503,480.46,477.5644,479.9856,5990.0
2024-06-18 09:35:00,486.94,486.94,484.92,484.92,564.0,481.2209,481.2209,479.2247,479.2247,564.0
2024-06-18 09:40:00,485.09,487.07,483.86,484.87,1000.0,479.3927,481.3494,478.1771,479.1752,1000.0
2024-06-18 09:45:00,486.0,486.0,484.23,484.34,1385.0,480.292,480.292,478.5428,478.6515,1385.0
2024-06-18 09:50:00,484.53,484.9,483.99,484.15,500.0,478.8392,479.2049,478.3056,478.4637,500.0
2024-06-18 09:55:00,484.16,484.16,481.25,481.25,1136.0,478.4736,478.4736,475.5978,475.5978,1136.0
2024-06-18 10:00:00,480.71,482.03,480.19,481.95,2628.0,475.0641,476.3686,474.5502,476.2895,2628.0
2024-06-18 10:05:00,481.68,481.79,480.13,481.56,2505.0,476.0227,476.1314,474.4909,475.9041,2505.0
2024-06-18 10:10:00,481.03,481.64,480.0,481.13,10353.0,475.3803,475.9832,474.3624,475.4792,10353.0
2024-06-18 10:15:00,480.9,481.92,480.71,481.36,1507.0,475.2519,476.2599,475.0641,475.7065,1507.0
2024-06-18 10:20:00,481.74,481.98,481.14,481.27,2635.0,476.082,476.3192,475.4891,475.6175,2635.0
2024-06-18 10:25:00,481.29,482.23,481.13,481.65,3885.0,475.6373,476.5663,475.4792,475.9931,3885.0
2024-06-18 10:30:00,482.1,482.17,481.93,482.17,1963.0,476.4378,476.507,476.2698,476.507,1963.0
2024-06-18 10:35:00,482.05,482.05,480.67,480.77,3704.0,476.3884,476.3884,475.0246,475.1234,3704.0
2024-06-18 10:40:00,480.73,480.84,479.37,480.0,1725.0,475.0839,475.1926,473.7398,474.3624,1725.0
2024-06-18 10:45:00,480.02,480.87,480.0,480.59,1000.0,474.3822,475.2222,474.3624,474.9455,1000.0
2024-06-18 10:50:00,480.12,480.44,480.01,480.01,501.0,474.481,474.7973,474.3723,474.3723,501.0
2024-06-18 10:55:00,480.5,481.01,480.34,480.34,2183.0,474.8566,475.3606,474.6984,474.6984,2183.0
2024-06-18 11:00:00,480.71,480.71,480.0,480.0,816.0,475.0641,475.0641,474.3624,474.3624,816.0
2024-06-18 11:05:00,480.67,480.73,480.05,480.56,3305.0,475.0246,475.0839,474.4119,474.9159,3305.0
2024-06-18 11:10:00,480.66,480.71,480.05,480.71,2989.0,475.0147,475.0641,474.4119,475.0641,2989.0
2024-06-18 11:15:00,480.71,481.06,479.54,480.05,7014.0,475.0641,475.41,473.9078,474.4119,7014.0
2024-06-18 11:20:00,480.07,480.14,479.18,479.55,3013.0,474.4316,474.5008,473.5521,473.9177,3013.0
2024-06-18 11:25:00,479.51,479.62,479.26,479.62,2738.0,473.8782,473.9869,473.6311,473.9869,2738.0
2024-06-18 11:30:00,479.39,479.99,479.39,479.55,1192.0,473.7596,474.3526,473.7596,473.9177,1192.0
2024-06-18 11:35:00,479.56,479.88,479.15,479.16,1378.0,473.9276,474.2439,473.5224,473.5323,1378.0
2024-06-18 11:40:00,479.34,479.46,478.99,479.44,992.0,473.7102,473.8288,473.3643,473.809,992.0
2024-06-18 11:45:00,479.28,479.45,478.98,478.99,1452.0,473.6509,473.8189,473.3544,473.3643,1452.0
2024-06-18 11:50:00,479.23,479.26,478.85,479.24,900.0,473.6015,473.6311,473.2259,473.6114,900.0
2024-06-18 11:55:00,479.05,479.44,478.89,479.44,2358.0,473.4236,473.809,473.2655,473.809,2358.0
2024-06-18 12:00:00,479.14,479.2,478.85,479.11,1598.0,473.5125,473.5718,473.2259,473.4829,1598.0
2024-06-18 12:05:00,478.96,479.33,478.74,479.17,1300.0,473.3347,473.7003,473.1172,473.5422,1300.0
2024-06-18 12:10:00,479.31,479.31,478.69,478.87,1650.0,473.6805,473.6805,473.0678,473.2457,1650.0
2024-06-18 12:15:00,478.83,479.12,478.6,478.73,3439.0,473.2062,473.4928,472.9789,473.1074,3439.0
2024-06-18 12:20:00,478.75,479.09,478.71,478.97,3522.0,473.1271,473.4631,473.0876,473.3445,3522.0
2024-06-18 12:25:00,478.59,479.0,478.54,479.0,1364.0,472.969,473.3742,472.9196,473.3742,1364.0
2024-06-18 12:30:00,478.9,478.94,478.53,478.64,2336.0,473.2754,473.3149,472.9097,473.0184,2336.0
2024-06-18 12:35:00,478.85,479.04,478.56,478.94,2194.0,473.2259,473.4137,472.9394,473.3149,2194.0
2024-06-18 12:40:00,478.46,478.89,478.46,478.8,1100.0,472.8405,473.2655,472.8405,473.1765,1100.0
2024-06-18 12:45:00,478.8,478.8,478.26,478.52,1206.0,473.1765,473.1765,472.6429,472.8998,1206.0
2024-06-18 12:50:00,478.5,479.36,478.29,478.61,3718.0,472.8801,473.73,472.6725,472.9888,3718.0
2024-06-18 12:55:00,478.75,478.94,478.28,478.5,919.0,473.1271,473.3149,472.6626,472.8801,919.0
2024-06-18 13:00:00,478.69,480.12,478.69,480.0,1626.0,473.0678,474.481,473.0678,474.3624,1626.0
2024-06-18 13:05:00,480.0,480.2,479.77,479.8,903.0,474.3624,474.5601,474.1351,474.1648,903.0
2024-06-18 13:10:00,480.09,480.3,480.09,480.19,800.0,474.4514,474.6589,474.4514,474.5502,800.0
2024-06-18 13:15:00,480.35,480.38,479.35,479.35,2401.0,474.7083,474.738,473.7201,473.7201,2401.0
2024-06-18 13:20:00,479.62,480.42,479.53,480.04,4390.0,473.9869,474.7775,473.898,474.402,4390.0
2024-06-18 13:25:00,480.02,480.67,480.0,480.14,1007.0,474.3822,475.0246,474.3624,474.5008,1007.0
2024-06-18 13:30:00,480.14,480.36,479.9,480.11,2612.0,474.5008,474.7182,474.2636,474.4711,2612.0
2024-06-18 13:35:00,480.35,480.56,479.92,479.92,1300.0,474.7083,474.9159,474.2834,474.2834,1300.0
2024-06-18 13:40:00,480.03,480.25,479.91,480.06,1358.0,474.3921,474.6095,474.2735,474.4217,1358.0
2024-06-18 13:45:00,480.24,480.46,480.02,480.02,945.0,474.5996,474.817,474.3822,474.3822,945.0
2024-06-18 13:50:00,480.25,480.26,479.8,480.18,2024.0,474.6095,474.6194,474.1648,474.5403,2024.0
2024-06-18 13:55:00,480.24,480.24,480.13,480.13,608.0,474.5996,474.5996,474.4909,474.4909,608.0
2024-06-18 14:00:00,479.87,480.13,479.52,480.06,1717.0,474.234,474.4909,473.8881,474.4217,1717.0
2024-06-18 14:05:00,480.26,480.26,479.82,480.23,1734.0,474.6194,474.6194,474.1846,474.5897,1734.0
2024-06-18 14:10:00,480.18,480.22,480.0,480.04,2200.0,474.5403,474.5799,474.3624,474.402,2200.0
2024-06-18 14:15:00,479.59,480.24,479.59,480.24,1852.0,473.9573,474.5996,473.9573,474.5996,1852.0
2024-06-18 14:20:00,480.33,480.48,480.0,480.0,1251.0,474.6886,474.8368,474.3624,474.3624,1251.0
2024-06-18 14:25:00,480.0,480.01,479.33,479.33,2274.0,474.3624,474.3723,473.7003,473.7003,2274.0
2024-06-18 14:30:00,479.24,479.27,478.32,478.44,2391.0,473.6114,473.641,472.7022,472.8208,2391.0
2024-06-18 14:35:00,478.58,478.92,478.12,478.66,4008.0,472.9591,473.2951,472.5045,473.0382,4008.0
2024-06-18 14:40:00,478.56,478.65,478.13,478.4,4641.0,472.9394,473.0283,472.5144,472.7812,4641.0
2024-06-18 14:45:00,478.36,479.22,478.36,478.4,2908.0,472.7417,473.5916,472.7417,472.7812,2908.0
2024-06-18 14:50:00,478.6,478.99,478.13,478.5,2449.0,472.9789,473.3643,472.5144,472.8801,2449.0
2024-06-18 14:55:00,478.5,478.94,478.26,478.94,7008.0,472.8801,473.3149,472.6429,473.3149,7008.0
2024-06-18 15:00:00,478.56,478.66,478.03,478.2,2119.0,472.9394,473.0382,472.4156,472.5836,2119.0
2024-06-18 15:05:00,478.16,478.4,478.01,478.23,900.0,472.5441,472.7812,472.3958,472.6132,900.0
2024-06-18 15:10:00,478.29,478.47,477.8,478.21,2114.0,472.6725,472.8504,472.1883,472.5935,2114.0
2024-06-18 15:15:00,478.06,478.14,477.33,477.78,3952.0,472.4452,472.5243,471.7238,472.1685,3952.0
2024-06-18 15:20:00,477.3,477.74,477.02,477.44,1473.0,471.6942,472.129,471.4174,471.8325,1473.0
2024-06-18 15:25:00,477.22,478.28,477.22,477.94,3255.0,471.6151,472.6626,471.6151,472.3266,3255.0
2024-06-18 15:30:00,478.01,479.35,477.8,478.56,4724.0,472.3958,473.7201,472.1883,472.9394,4724.0
2024-06-18 15:35:00,478.41,478.66,477.85,477.96,3520.0,472.7911,473.0382,472.2377,472.3464,3520.0
2024-06-18 15:40:00,477.69,478.03,477.08,477.08,10455.0,472.0796,472.4156,471.4767,471.4767,10455.0
2024-06-18 15:45:00,477.39,477.68,477.08,477.18,11915.0,471.7831,472.0697,471.4767,471.5756,11915.0
2024-06-18 15:50:00,477.18,477.56,476.53,476.91,20033.0,471.5756,471.9511,470.9332,471.3087,20033.0
2024-06-18 15:55:00,477.22,477.22,475.32,476.47,92401.0,471.6151,471.6151,469.7374,470.8739,92401.0
2024-06-20 09:30:00,478.88,480.28,478.11,479.54,10335.0,473.2556,474.6392,472.4946,473.9078,10335.0
2024-06-20 09:35:00,482.25,482.25,479.75,479.86,8544.0,476.586,476.586,474.1154,474.2241,8544.0
2024-06-20 09:40:00,480.19,480.79,479.72,480.56,2584.0,474.5502,475.1432,474.0857,474.9159,2584.0
2024-06-20 09:45:00,479.82,480.74,479.82,480.74,1760.0,474.1846,475.0938,474.1846,475.0938,1760.0
2024-06-20 09:50:00,480.83,480.83,479.01,480.19,2232.0,475.1827,475.1827,473.3841,474.5502,2232.0
2024-06-20 09:55:00,479.45,479.72,478.27,478.69,2120.0,473.8189,474.0857,472.6528,473.0678,2120.0
2024-06-20 10:00:00,479.95,479.99,479.25,479.69,1699.0,474.313,474.3526,473.6212,474.0561,1699.0
2024-06-20 10:05:00,480.17,480.18,479.69,480.0,867.0,474.5304,474.5403,474.0561,474.3624,867.0
2024-06-20 10:10:00,480.32,484.99,479.89,484.0,11667.0,474.6787,479.2938,474.2537,478.3155,11667.0
2024-06-20 10:15:00,483.99,484.41,483.25,484.41,2701.0,478.3056,478.7206,477.5743,478.7206,2701.0
2024-06-20 10:20:00,484.56,484.73,483.69,484.28,6948.0,478.8689,479.0369,478.0091,478.5922,6948.0
2024-06-20 10:25:00,483.69,484.46,483.69,484.28,2800.0,478.0091,478.7701,478.0091,478.5922,2800.0
2024-06-20 10:30:00,484.28,484.46,483.92,484.0,5022.0,478.5922,478.7701,478.2364,478.3155,5022.0
2024-06-20 10:35:00,483.9,483.9,482.93,483.43,4297.0,478.2166,478.2166,477.258,477.7522,4297.0
2024-06-20 10:40:00,482.99,483.58,482.98,483.39,767.0,477.3173,477.9004,477.3074,477.7126,767.0
2024-06-20 10:45:00,482.89,483.0,482.72,483.0,1513.0,477.2185,477.3272,477.0505,477.3272,1513.0
2024-06-20 10:50:00,483.05,483.05,482.67,482.67,1283.0,477.3766,477.3766,477.0011,477.0011,1283.0
2024-06-20 10:55:00,482.98,482.98,481.9,481.9,2095.0,477.3074,477.3074,476.2401,476.2401,2095.0
2024-06-20 11:00:00,481.97,481.97,481.5,481.95,1876.0,476.3093,476.3093,475.8448,476.2895,1876.0
2024-06-20 11:05:00,481.93,482.86,481.93,482.69,1540.0,476.2698,477.1889,476.2698,477.0208,1540.0
2024-06-20 11:10:00,482.7,482.84,482.2,482.84,1496.0,477.0307,477.1691,476.5366,477.1691,1496.0
2024-06-20 11:15:00,482.39,483.03,482.2,482.38,2269.0,476.7244,477.3569,476.5366,476.7145,2269.0
2024-06-20 11:20:00,482.19,482.19,481.23,481.23,905.0,476.5267,476.5267,475.578,475.578,905.0
2024-06-20 11:25:00,481.47,481.97,481.3,481.97,1139.0,475.8152,476.3093,475.6472,476.3093,1139.0
2024-06-20 11:30:00,481.48,482.11,481.48,482.11,500.0,475.8251,476.4477,475.8251,476.4477,500.0
2024-06-20 11:35:00,482.11,482.11,481.06,481.1,1626.0,476.4477,476.4477,475.41,475.4495,1626.0
2024-06-20 11:40:00,480.36,480.61,479.76,480.0,1400.0,474.7182,474.9653,474.1253,474.3624,1400.0
2024-06-20 11:45:00,480.0,480.42,479.92,480.42,1248.0,474.3624,474.7775,474.2834,474.7775,1248.0
2024-06-20 11:50:00,480.31,480.32,479.7,480.0,900.0,474.6688,474.6787,474.066,474.3624,900.0
2024-06-20 11:55:00,479.83,480.3,479.75,479.81,1503.0,474.1944,474.6589,474.1154,474.1747,1503.0
2024-06-20 12:00:00,479.98,480.27,479.83,480.0,1013.0,474.3427,474.6293,474.1944,474.3624,1013.0
2024-06-20 12:05:00,480.0,480.55,479.85,480.4,1739.0,474.3624,474.906,474.2142,474.7577,1739.0
2024-06-20 12:10:00,480.28,480.43,480.28,480.43,706.0,474.6392,474.7874,474.6392,474.7874,706.0
2024-06-20 12:15:00,480.49,480.71,480.49,480.66,870.0,474.8467,475.0641,474.8467,475.0147,870.0
2024-06-20 12:20:00,480.95,480.95,480.16,480.17,404.0,475.3013,475.3013,474.5206,474.5304,404.0
2024-06-20 12:25:00,480.22,481.04,480.15,480.85,2798.0,474.5799,475.3902,474.5107,475.2025,2798.0
2024-06-20 12:30:00,480.89,480.89,479.99,480.39,3582.0,475.242,475.242,474.3526,474.7479,3582.0
2024-06-20 12:35:00,480.46,480.92,480.14,480.21,2537.0,474.817,475.2716,474.5008,474.57,2537.0
2024-06-20 12:40:00,480.72,480.72,480.27,480.27,300.0,475.074,475.074,474.6293,474.6293,300.0
2024-06-20 12:45:00,480.81,480.87,480.19,480.2,1920.0,475.1629,475.2222,474.5502,474.5601,1920.0
2024-06-20 12:50:00,480.15,480.21,479.3,479.31,1200.0,474.5107,474.57,473.6707,473.6805,1200.0
2024-06-20 12:55:00,479.28,480.5,479.28,480.5,1523.0,473.6509,474.8566,473.6509,474.8566,1523.0
2024-06-20 13:00:00,480.63,480.69,479.8,480.68,999.0,474.985,475.0443,474.1648,475.0345,999.0
2024-06-20 13:05:00,480.74,481.7,480.45,480.56,1723.0,475.0938,476.0425,474.8072,474.9159,1723.0
2024-06-20 13:10:00,481.18,481.93,480.99,481.93,385.0,475.5286,476.2698,475.3408,476.2698,385.0
2024-06-20 13:15:00,481.98,482.79,481.97,482.79,1010.0,476.3192,477.1197,476.3093,477.1197,1010.0
2024-06-20 13:20:00,482.79,482.84,482.28,482.28,1300.0,477.1197,477.1691,476.6157,476.6157,1300.0
2024-06-20 13:25:00,482.06,482.85,482.06,482.58,5720.0,476.3982,477.179,476.3982,476.9121,5720.0
2024-06-20 13:30:00,482.59,482.78,482.25,482.59,2715.0,476.922,477.1098,476.586,476.922,2715.0
2024-06-20 13:35:00,482.56,482.62,482.03,482.03,1860.0,476.8924,476.9517,476.3686,476.3686,1860.0
2024-06-20 13:40:00,482.4,483.14,482.08,482.95,1468.0,476.7343,477.4656,476.418,477.2778,1468.0
2024-06-20 13:45:00,482.87,482.88,482.63,482.87,882.0,477.1987,477.2086,476.9616,477.1987,882.0
2024-06-20 13:50:00,482.86,483.09,482.53,482.95,1661.0,477.1889,477.4161,476.8627,477.2778,1661.0
2024-06-20 13:55:00,482.98,482.98,482.21,482.21,2232.0,477.3074,477.3074,476.5465,476.5465,2232.0
2024-06-20 14:00:00,482.69,482.97,482.26,482.88,1398.0,477.0208,477.2976,476.5959,477.2086,1398.0
2024-06-20 14:05:00,482.9,482.9,482.16,482.26,900.0,477.2284,477.2284,476.4971,476.5959,900.0
2024-06-20 14:10:00,482.44,482.54,482.43,482.54,300.0,476.7738,476.8726,476.7639,476.8726,300.0
2024-06-20 14:15:00,482.44,482.62,482.34,482.5,743.0,476.7738,476.9517,476.675,476.8331,743.0
2024-06-20 14:20:00,482.51,482.51,482.11,482.12,1639.0,476.843,476.843,476.4477,476.4575,1639.0
2024-06-20 14:25:00,482.29,482.74,482.04,482.74,1360.0,476.6255,477.0703,476.3785,477.0703,1360.0
2024-06-20 14:30:00,482.66,482.67,482.36,482.54,1447.0,476.9912,477.0011,476.6947,476.8726,1447.0
2024-06-20 14:35:00,482.32,482.51,482.22,482.42,1030.0,476.6552,476.843,476.5564,476.754,1030.0
2024-06-20 14:40:00,482.22,482.72,482.22,482.72,737.0,476.5564,477.0505,476.5564,477.0505,737.0
2024-06-20 14:45:00,482.44,482.76,482.13,482.64,2286.0,476.7738,477.09,476.4674,476.9714,2286.0
2024-06-20 14:50:00,482.64,482.64,482.25,482.25,918.0,476.9714,476.9714,476.586,476.586,918.0
2024-06-20 14:55:00,482.44,482.75,482.23,482.36,2340.0,476.7738,477.0801,476.5663,476.6947,2340.0
2024-06-20 15:00:00,482.58,482.58,481.96,482.15,2650.0,476.9121,476.9121,476.2994,476.4872,2650.0
2024-06-20 15:05:00,482.02,482.77,482.02,482.69,1803.0,476.3587,477.0999,476.3587,477.0208,1803.0
2024-06-20 15:10:00,482.5,482.83,482.34,482.56,3609.0,476.8331,477.1592,476.675,476.8924,3609.0
2024-06-20 15:15:00,482.29,483.4,482.26,482.69,10518.0,476.6255,477.7225,476.5959,477.0208,10518.0
2024-06-20 15:20:00,482.86,482.86,481.98,482.17,1717.0,477.1889,477.1889,476.3192,476.507,1717.0
2024-06-20 15:25:00,482.18,482.81,481.9,482.73,2230.0,476.5168,477.1394,476.2401,477.0604,2230.0
2024-06-20 15:30:00,482.69,482.69,481.48,481.75,2953.0,477.0208,477.0208,475.8251,476.0919,2953.0
2024-06-20 15:35:00,481.8,481.8,480.84,481.08,2583.0,476.1413,476.1413,475.1926,475.4298,2583.0
2024-06-20 15:40:00,481.23,482.53,481.17,481.81,9476.0,475.578,476.8627,475.5187,476.1512,9476.0
2024-06-20 15:45:00,481.76,481.89,481.14,481.16,3969.0,476.1018,476.2302,475.4891,475.5088,3969.0
2024-06-20 15:50:00,480.95,483.44,480.49,483.22,24814.0,475.3013,477.762,474.8467,477.5446,24814.0
2024-06-20 15:55:00,482.73,483.23,481.87,483.05,56014.0,477.0604,477.5545,476.2105,477.3766,56014.0
2024-06-21 09:30:00,481.38,483.38,481.38,481.64,71792.0,475.7262,477.7027,475.7262,475.9832,71792.0
2024-06-21 09:35:00,482.96,484.15,481.94,482.63,2896.0,477.2877,478.4637,476.2797,476.9616,2896.0
2024-06-21 09:40:00,481.65,481.94,481.01,481.7,1200.0,475.9931,476.2797,475.3606,476.0425,1200.0
2024-06-21 09:45:00,480.85,481.52,480.36,481.25,1300.0,475.2025,475.8646,474.7182,475.5978,1300.0
2024-06-21 09:50:00,481.85,484.21,481.84,484.21,2169.0,476.1907,478.523,476.1808,478.523,2169.0
2024-06-21 09:55:00,484.21,485.42,484.21,484.98,2000.0,478.523,479.7188,478.523,479.284,2000.0
2024-06-21 10:00:00,484.93,485.34,484.45,484.52,964.0,479.2345,479.6397,478.7602,478.8294,964.0
2024-06-21 10:05:00,484.31,484.31,482.59,482.59,2414.0,478.6218,478.6218,476.922,476.922,2414.0
2024-06-21 10:10:00,482.94,483.29,482.68,482.72,1597.0,477.2679,477.6138,477.011,477.0505,1597.0
2024-06-21 10:15:00,482.81,483.69,482.8,483.68,2210.0,477.1394,478.0091,477.1296,477.9992,2210.0
2024-06-21 10:20:00,483.84,483.84,483.21,483.21,905.0,478.1573,478.1573,477.5347,477.5347,905.0
2024-06-21 10:25:00,483.46,483.53,482.99,482.99,2471.0,477.7818,477.851,477.3173,477.3173,2471.0
2024-06-21 10:30:00,483.07,483.07,482.77,482.86,1390.0,477.3964,477.3964,477.0999,477.1889,1390.0
2024-06-21 10:35:00,483.0,483.89,483.0,483.26,1828.0,477.3272,478.2068,477.3272,477.5842,1828.0
2024-06-21 10:40:00,482.69,482.69,482.21,482.21,200.0,477.0208,477.0208,476.5465,476.5465,200.0
2024-06-21 10:45:00,481.75,482.79,481.75,482.79,1927.0,476.0919,477.1197,476.0919,477.1197,1927.0
2024-06-21 10:50:00,482.63,483.05,482.47,483.05,900.0,476.9616,477.3766,476.8034,477.3766,900.0
2024-06-21 10:55:00,482.93,484.61,482.93,484.61,3666.0,477.258,478.9183,477.258,478.9183,3666.0
2024-06-21 11:00:00,484.86,484.86,484.75,484.75,2419.0,479.1654,479.1654,479.0567,479.0567,2419.0
2024-06-21 11:05:00,484.83,485.31,484.79,484.87,756.0,479.1357,479.6101,479.0962,479.1752,756.0
2024-06-21 11:10:00,485.3,485.3,484.6,484.88,1503.0,479.6002,479.6002,478.9084,479.1851,1503.0
2024-06-21 11:15:00,484.65,485.67,484.63,485.63,1400.0,478.9578,479.9658,478.9381,479.9263,1400.0
2024-06-21 11:20:00,485.84,485.91,485.33,485.56,800.0,480.1339,480.203,479.6298,479.8571,800.0
2024-06-21 11:25:00,485.35,485.35,484.42,484.42,2090.0,479.6496,479.6496,478.7305,478.7305,2090.0
2024-06-21 11:30:00,484.39,484.39,484.07,484.08,508.0,478.7009,478.7009,478.3846,478.3945,508.0
2024-06-21 11:35:00,484.48,484.49,484.03,484.03,907.0,478.7898,478.7997,478.3451,478.3451,907.0
2024-06-21 11:40:00,484.5,485.06,484.27,484.92,3461.0,478.8096,479.363,478.5823,479.2247,3461.0
2024-06-21 11:45:00,484.98,485.78,484.86,485.33,1837.0,479.284,480.0746,479.1654,479.6298,1837.0
2024-06-21 11:50:00,485.45,485.45,484.69,484.7,1802.0,479.7484,479.7484,478.9974,479.0072,1802.0
2024-06-21 11:55:00,484.6,484.95,484.57,484.66,608.0,478.9084,479.2543,478.8788,478.9677,608.0
2024-06-21 12:00:00,484.9,484.95,484.56,484.72,1553.0,479.2049,479.2543,478.8689,479.027,1553.0
2024-06-21 12:05:00,484.31,484.49,484.23,484.49,381.0,478.6218,478.7997,478.5428,478.7997,381.0
2024-06-21 12:10:00,484.78,484.78,484.6,484.6,762.0,479.0863,479.0863,478.9084,478.9084,762.0
2024-06-21 12:15:00,484.75,484.76,484.35,484.37,1016.0,479.0567,479.0665,478.6614,478.6811,1016.0
2024-06-21 12:20:00,484.74,484.74,484.56,484.74,604.0,479.0468,479.0468,478.8689,479.0468,604.0
2024-06-21 12:25:00,485.16,485.16,484.35,484.35,2470.0,479.4618,479.4618,478.6614,478.6614,2470.0
2024-06-21 12:30:00,484.32,485.31,484.32,484.62,1217.0,478.6317,479.6101,478.6317,478.9282,1217.0
2024-06-21 12:35:00,485.21,485.29,485.1,485.1,527.0,479.5113,479.5903,479.4025,479.4025,527.0
2024-06-21 12:40:00,485.42,485.49,484.86,485.05,2144.0,479.7188,479.788,479.1654,479.3531,2144.0
2024-06-21 12:45:00,484.89,485.46,484.7,485.05,1292.0,479.195,479.7583,479.0072,479.3531,1292.0
2024-06-21 12:50:00,485.29,485.82,485.04,485.82,943.0,479.5903,480.1141,479.3432,480.1141,943.0
2024-06-21 12:55:00,485.88,486.15,485.68,486.15,539.0,480.1734,480.4402,479.9757,480.4402,539.0
2024-06-21 13:00:00,485.71,485.71,485.48,485.48,300.0,480.0054,480.0054,479.7781,479.7781,300.0
2024-06-21 13:05:00,485.42,485.42,485.38,485.38,200.0,479.7188,479.7188,479.6793,479.6793,200.0
2024-06-21 13:10:00,485.6,485.6,485.59,485.6,100.0,479.8967,479.8967,479.8868,479.8967,100.0
2024-06-21 13:15:00,485.36,485.76,485.36,485.56,843.0,479.6595,480.0548,479.6595,479.8571,843.0
2024-06-21 13:20:00,485.35,485.35,484.99,485.04,957.0,479.6496,479.6496,479.2938,479.3432,957.0
2024-06-21 13:25:00,484.69,485.07,484.69,484.73,1125.0,478.9974,479.3729,478.9974,479.0369,1125.0
2024-06-21 13:30:00,484.93,485.15,484.92,484.92,600.0,479.2345,479.452,479.2247,479.2247,600.0
2024-06-21 13:35:00,485.4,486.1,485.4,485.9,600.0,479.699,480.3908,479.699,480.1931,600.0
2024-06-21 13:40:00,485.84,485.84,485.2,485.2,600.0,480.1339,480.1339,479.5014,479.5014,600.0
2024-06-21 13:45:00,485.2,485.2,485.2,485.2,0.0,479.5014,479.5014,479.5014,479.5014,0.0
2024-06-21 13:50:00,485.05,485.38,485.05,485.3,754.0,479.3531,479.6793,479.3531,479.6002,754.0
2024-06-21 13:55:00,484.96,485.13,484.96,485.13,300.0,479.2642,479.4322,479.2642,479.4322,300.0
2024-06-21 14:00:00,485.11,485.2,484.89,484.97,701.0,479.4124,479.5014,479.195,479.2741,701.0
2024-06-21 14:05:00,484.82,485.14,484.82,485.1,800.0,479.1258,479.4421,479.1258,479.4025,800.0
2024-06-21 14:10:00,484.99,485.65,484.99,485.65,900.0,479.2938,479.9461,479.2938,479.9461,900.0
2024-06-21 14:15:00,485.72,485.93,485.72,485.82,970.0,480.0153,480.2228,480.0153,480.1141,970.0
2024-06-21 14:20:00,485.75,485.75,485.01,485.17,1986.0,480.0449,480.0449,479.3136,479.4717,1986.0
2024-06-21 14:25:00,485.15,485.62,485.1,485.62,1415.0,479.452,479.9164,479.4025,479.9164,1415.0
2024-06-21 14:30:00,485.71,485.98,485.7,485.96,410.0,480.0054,480.2722,479.9955,480.2524,410.0
2024-06-21 14:35:00,486.15,486.42,486.1,486.29,1748.0,480.4402,480.707,480.3908,480.5786,1748.0
2024-06-21 14:40:00,486.3,486.6,485.62,485.63,971.0,480.5884,480.8849,479.9164,479.9263,971.0
2024-06-21 14:45:00,485.14,485.14,485.14,485.14,100.0,479.4421,479.4421,479.4421,479.4421,100.0
2024-06-21 14:50:00,484.7,484.83,484.22,484.46,5374.0,479.0072,479.1357,478.5329,478.7701,5374.0
2024-06-21 14:55:00,484.65,485.7,484.48,485.65,1262.0,478.9578,479.9955,478.7898,479.9461,1262.0
2024-06-21 15:00:00,485.42,485.56,485.42,485.56,508.0,479.7188,479.8571,479.7188,479.8571,508.0
2024-06-21 15:05:00,485.34,485.46,484.92,484.92,738.0,479.6397,479.7583,479.2247,479.2247,738.0
2024-06-21 15:10:00,485.02,485.05,484.77,485.05,905.0,479.3235,479.3531,479.0764,479.3531,905.0
2024-06-21 15:15:00,485.1,485.26,485.1,485.21,900.0,479.4025,479.5607,479.4025,479.5113,900.0
2024-06-21 15:20:00,485.03,485.24,484.93,485.17,819.0,479.3334,479.5409,479.2345,479.4717,819.0
2024-06-21 15:25:00,485.02,485.39,484.59,484.92,2860.0,479.3235,479.6891,478.8985,479.2247,2860.0
2024-06-21 15:30:00,484.58,485.03,484.58,484.76,1180.0,478.8886,479.3334,478.8886,479.0665,1180.0
2024-06-21 15:35:00,485.1,485.16,484.64,485.03,3050.0,479.4025,479.4618,478.9479,479.3334,3050.0
2024-06-21 15:40:00,484.99,485.05,484.72,484.72,1201.0,479.2938,479.3531,479.027,479.027,1201.0
2024-06-21 15:45:00,484.55,484.98,484.41,484.83,2412.0,478.859,479.284,478.7206,479.1357,2412.0
2024-06-21 15:50:00,485.26,486.01,485.0,485.71,8753.0,479.5607,480.3019,479.3037,480.0054,8753.0
2024-06-21 15:55:00,485.72,486.39,485.03,485.96,24014.0,480.0153,480.6774,479.3334,480.2524,24014.0
2024-06-24 09:30:00,486.15,487.06,483.66,484.25,8706.0,480.4402,481.3395,477.9795,478.5625,8706.0
2024-06-24 09:35:00,484.65,485.35,484.21,484.21,900.0,478.9578,479.6496,478.523,478.523,900.0
2024-06-24 09:40:00,484.22,484.94,484.19,484.74,3877.0,478.5329,479.2444,478.5032,479.0468,3877.0
2024-06-24 09:45:00,484.71,486.0,484.58,485.36,4219.0,479.0171,480.292,478.8886,479.6595,4219.0
2024-06-24 09:50:00,487.68,489.09,487.68,488.95,1100.0,481.9522,483.3457,481.9522,483.2073,1100.0
2024-06-24 09:55:00,489.45,490.46,488.89,489.82,908.0,483.7015,484.6996,483.148,484.0671,908.0
2024-06-24 10:00:00,490.4,490.4,489.38,489.65,1532.0,484.6403,484.6403,483.6323,483.8991,1532.0
2024-06-24 10:05:00,491.66,492.0,490.9,490.91,1708.0,485.8855,486.2215,485.1344,485.1443,1708.0
2024-06-24 10:10:00,491.11,491.31,490.94,491.31,463.0,485.342,485.5396,485.174,485.5396,463.0
2024-06-24 10:15:00,491.3,491.91,490.43,490.5,1531.0,485.5297,486.1326,484.6699,484.7391,1531.0
2024-06-24 10:20:00,490.95,491.47,490.95,491.37,683.0,485.1838,485.6977,485.1838,485.5989,683.0
2024-06-24 10:25:00,491.59,491.59,490.62,490.63,800.0,485.8163,485.8163,484.8577,484.8676,800.0
2024-06-24 10:30:00,491.09,491.13,490.47,491.13,2663.0,485.3222,485.3617,484.7095,485.3617,2663.0
2024-06-24 10:35:00,491.13,491.13,491.13,491.13,0.0,485.3617,485.3617,485.3617,485.3617,0.0
2024-06-24 10:40:00,491.08,492.41,491.08,492.41,1120.0,485.3123,486.6267,485.3123,486.6267,1120.0
2024-06-24 10:45:00,492.37,492.37,491.74,491.93,500.0,486.5872,486.5872,485.9646,486.1523,500.0
2024-06-24 10:50:00,491.45,491.45,491.01,491.01,1056.0,485.678,485.678,485.2431,485.2431,1056.0
2024-06-24 10:55:00,491.49,491.69,491.28,491.69,300.0,485.7175,485.9151,485.51,485.9151,300.0
2024-06-24 11:00:00,492.03,492.56,492.02,492.56,900.0,486.2511,486.7749,486.2413,486.7749,900.0
2024-06-24 11:05:00,492.39,492.39,491.76,491.76,225.0,486.6069,486.6069,485.9843,485.9843,225.0
2024-06-24 11:10:00,492.21,492.21,492.02,492.02,200.0,486.429,486.429,486.2413,486.2413,200.0
2024-06-24 11:15:00,492.17,492.37,492.17,492.17,401.0,486.3895,486.5872,486.3895,486.3895,401.0
2024-06-24 11:20:00,492.58,492.75,492.25,492.25,825.0,486.7947,486.9627,486.4686,486.4686,825.0
2024-06-24 11:25:00,492.49,492.49,491.95,491.95,460.0,486.7057,486.7057,486.1721,486.1721,460.0
2024-06-24 11:30:00,492.24,492.61,492.13,492.21,927.0,486.4587,486.8243,486.35,486.429,927.0
2024-06-24 11:35:00,492.59,492.59,491.85,492.09,664.0,486.8046,486.8046,486.0733,486.3104,664.0
2024-06-24 11:40:00,491.75,491.75,491.59,491.67,600.0,485.9744,485.9744,485.8163,485.8954,600.0
2024-06-24 11:45:00,491.41,491.41,491.27,491.27,400.0,485.6384,485.6384,485.5001,485.5001,400.0
2024-06-24 11:50:00,491.27,491.27,491.27,491.27,0.0,485.5001,485.5001,485.5001,485.5001,0.0
2024-06-24 11:55:00,492.14,492.14,491.44,491.45,300.0,486.3599,486.3599,485.6681,485.678,300.0
2024-06-24 12:00:00,491.41,491.72,491.41,491.71,403.0,485.6384,485.9448,485.6384,485.9349,403.0
2024-06-24 12:05:00,492.05,492.05,492.05,492.05,100.0,486.2709,486.2709,486.2709,486.2709,100.0
2024-06-24 12:10:00,491.53,491.68,491.45,491.59,700.0,485.757,485.9053,485.678,485.8163,700.0
2024-06-24 12:15:00,491.36,491.78,491.22,491.32,3915.0,485.589,486.0041,485.4507,485.5495,3915.0
2024-06-24 12:20:00,491.23,491.23,491.08,491.08,696.0,485.4605,485.4605,485.3123,485.3123,696.0
2024-06-24 12:25:00,491.12,491.46,491.12,491.46,200.0,485.3518,485.6878,485.3518,485.6878,200.0
2024-06-24 12:30:00,491.37,491.39,491.37,491.39,300.0,485.5989,485.6187,485.5989,485.6187,300.0
2024-06-24 12:35:00,491.41,491.42,490.82,490.82,902.0,485.6384,485.6483,485.0554,485.0554,902.0
2024-06-24 12:40:00,490.82,491.19,490.82,491.19,500.0,485.0554,485.421,485.0554,485.421,500.0
2024-06-24 12:45:00,491.17,491.41,491.17,491.41,231.0,485.4013,485.6384,485.4013,485.6384,231.0
2024-06-24 12:50:00,490.82,490.83,490.14,490.14,3824.0,485.0554,485.0652,484.3833,484.3833,3824.0
2024-06-24 12:55:00,490.28,490.28,490.07,490.07,979.0,484.5217,484.5217,484.3142,484.3142,979.0
2024-06-24 13:00:00,490.02,490.02,489.85,489.85,300.0,484.2648,484.2648,484.0968,484.0968,300.0
2024-06-24 13:05:00,489.98,490.03,489.97,490.03,200.0,484.2252,484.2746,484.2153,484.2746,200.0
2024-06-24 13:10:00,489.74,490.52,489.74,490.18,1221.0,483.988,484.7589,483.988,484.4229,1221.0
2024-06-24 13:15:00,490.25,490.76,489.19,489.52,1628.0,484.4921,484.9961,483.4445,483.7706,1628.0
2024-06-24 13:20:00,489.12,489.18,489.11,489.18,301.0,483.3753,483.4346,483.3654,483.4346,301.0
2024-06-24 13:25:00,489.31,489.31,489.31,489.31,200.0,483.5631,483.5631,483.5631,483.5631,200.0
2024-06-24 13:30:00,489.1,489.36,488.73,488.76,2148.0,483.3556,483.6125,482.9899,483.0196,2148.0
2024-06-24 13:35:00,489.07,489.08,488.5,488.5,1036.0,483.3259,483.3358,482.7626,482.7626,1036.0
2024-06-24 13:40:00,488.6,488.96,488.13,488.95,1059.0,482.8614,483.2172,482.397,483.2073,1059.0
2024-06-24 13:45:00,488.21,488.21,488.2,488.21,332.0,482.476,482.476,482.4661,482.476,332.0
2024-06-24 13:50:00,488.74,488.74,488.73,488.74,100.0,482.9998,482.9998,482.9899,482.9998,100.0
2024-06-24 13:55:00,488.74,488.74,488.74,488.74,0.0,482.9998,482.9998,482.9998,482.9998,0.0
2024-06-24 14:00:00,489.1,489.17,488.61,489.12,1649.0,483.3556,483.4247,482.8713,483.3753,1649.0
2024-06-24 14:05:00,488.91,489.25,488.91,489.01,400.0,483.1678,483.5038,483.1678,483.2666,400.0
2024-06-24 14:10:00,488.77,489.11,488.71,488.71,800.0,483.0294,483.3654,482.9701,482.9701,800.0
2024-06-24 14:15:00,488.98,489.49,488.81,489.49,700.0,483.237,483.741,483.069,483.741,700.0
2024-06-24 14:20:00,489.15,489.76,489.07,489.75,516.0,483.405,484.0078,483.3259,483.9979,516.0
2024-06-24 14:25:00,489.81,490.06,489.57,489.71,600.0,484.0572,484.3043,483.82,483.9584,600.0
2024-06-24 14:30:00,490.46,490.96,490.45,490.96,200.0,484.6996,485.1937,484.6897,485.1937,200.0
2024-06-24 14:35:00,490.58,490.71,490.11,490.71,652.0,484.8182,484.9467,484.3537,484.9467,652.0
2024-06-24 14:40:00,490.71,490.71,490.71,490.71,0.0,484.9467,484.9467,484.9467,484.9467,0.0
2024-06-24 14:45:00,490.66,490.75,490.64,490.75,800.0,484.8972,484.9862,484.8775,484.9862,800.0
2024-06-24 14:50:00,490.96,491.52,490.89,491.02,500.0,485.1937,485.7471,485.1245,485.253,500.0
2024-06-24 14:55:00,491.01,491.01,490.04,490.04,900.0,485.2431,485.2431,484.2845,484.2845,900.0
2024-06-24 15:00:00,490.0,490.06,489.38,489.56,1098.0,484.245,484.3043,483.6323,483.8102,1098.0
2024-06-24 15:05:00,489.13,489.18,489.13,489.18,300.0,483.3852,483.4346,483.3852,483.4346,300.0
2024-06-24 15:10:00,488.71,488.71,488.45,488.47,400.0,482.9701,482.9701,482.7132,482.733,400.0
2024-06-24 15:15:00,488.82,489.04,488.82,489.04,200.0,483.0789,483.2963,483.0789,483.2963,200.0
2024-06-24 15:20:00,488.94,489.39,488.87,489.39,1334.0,483.1974,483.6422,483.1283,483.6422,1334.0
2024-06-24 15:25:00,489.62,490.21,489.61,489.81,1948.0,483.8695,484.4525,483.8596,484.0572,1948.0
2024-06-24 15:30:00,490.19,490.19,489.61,489.72,1903.0,484.4328,484.4328,483.8596,483.9683,1903.0
2024-06-24 15:35:00,489.59,490.34,489.59,490.09,2339.0,483.8398,484.581,483.8398,484.3339,2339.0
2024-06-24 15:40:00,489.71,489.87,489.7,489.87,600.0,483.9584,484.1165,483.9485,484.1165,600.0
2024-06-24 15:45:00,489.7,489.7,489.25,489.47,2387.0,483.9485,483.9485,483.5038,483.7212,2387.0
2024-06-24 15:50:00,489.54,489.54,488.96,489.39,1819.0,483.7904,483.7904,483.2172,483.6422,1819.0
2024-06-24 15:55:00,489.17,489.84,488.7,489.26,12359.0,483.4247,484.0869,482.9603,483.5137,12359.0
2024-06-25 09:30:00,489.96,489.96,486.73,487.43,8234.0,484.2055,484.2055,481.0134,481.7052,8234.0
2024-06-25 09:35:00,485.9,488.0,485.89,487.75,900.0,480.1931,482.2685,480.1833,482.0214,900.0
2024-06-25 09:40:00,489.74,489.74,487.79,488.62,790.0,483.988,483.988,482.0609,482.8812,790.0
2024-06-25 09:45:00,488.88,489.06,488.35,488.89,990.0,483.1381,483.316,482.6144,483.148,990.0
2024-06-25 09:50:00,488.17,488.29,487.05,487.06,1220.0,482.4365,482.5551,481.3296,481.3395,1220.0
2024-06-25 09:55:00,486.86,486.86,486.76,486.76,303.0,481.1419,481.1419,481.043,481.043,303.0
2024-06-25 10:00:00,486.59,488.04,484.79,487.48,1600.0,480.875,482.308,479.0962,481.7546,1600.0
2024-06-25 10:05:00,487.49,487.93,487.48,487.93,668.0,481.7645,482.1993,481.7546,482.1993,668.0
2024-06-25 10:10:00,488.05,488.05,486.24,486.24,2895.0,482.3179,482.3179,480.5292,480.5292,2895.0
2024-06-25 10:15:00,487.18,487.33,487.18,487.33,208.0,481.4581,481.6064,481.4581,481.6064,208.0
2024-06-25 10:20:00,488.07,489.74,488.02,489.74,2305.0,482.3377,483.988,482.2882,483.988,2305.0
2024-06-25 10:25:00,489.14,489.45,488.3,489.45,1384.0,483.3951,483.7015,482.565,483.7015,1384.0
2024-06-25 10:30:00,489.45,489.45,488.71,488.91,1407.0,483.7015,483.7015,482.9701,483.1678,1407.0
2024-06-25 10:35:00,489.31,489.55,489.21,489.53,1733.0,483.5631,483.8003,483.4643,483.7805,1733.0
2024-06-25 10:40:00,489.89,490.18,488.59,488.77,4601.0,484.1363,484.4229,482.8516,483.0294,4601.0
2024-06-25 10:45:00,488.21,488.21,488.04,488.13,300.0,482.476,482.476,482.308,482.397,300.0
2024-06-25 10:50:00,488.32,488.5,487.85,488.4,1293.0,482.5847,482.7626,482.1202,482.6638,1293.0
2024-06-25 10:55:00,488.4,488.78,487.95,488.78,10754.0,482.6638,483.0393,482.2191,483.0393,10754.0
2024-06-25 11:00:00,488.8,488.81,487.67,488.2,1162.0,483.0591,483.069,481.9424,482.4661,1162.0
2024-06-25 11:05:00,487.88,487.88,487.48,487.75,1000.0,482.1499,482.1499,481.7546,482.0214,1000.0
2024-06-25 11:10:00,487.39,488.62,487.39,488.62,564.0,481.6656,482.8812,481.6656,482.8812,564.0
2024-06-25 11:15:00,487.79,487.9,487.79,487.9,400.0,482.0609,482.1697,482.0609,482.1697,400.0
2024-06-25 11:20:00,487.9,488.44,487.9,488.44,300.0,482.1697,482.7033,482.1697,482.7033,300.0
2024-06-25 11:25:00,488.49,488.99,488.27,488.6,16100.0,482.7527,483.2469,482.5353,482.8614,16100.0
2024-06-25 11:30:00,488.86,489.42,488.86,489.12,1337.0,483.1184,483.6718,483.1184,483.3753,1337.0
2024-06-25 11:35:00,489.48,490.12,489.27,489.44,1208.0,483.7311,484.3636,483.5236,483.6916,1208.0
2024-06-25 11:40:00,489.43,489.43,488.1,489.42,13062.0,483.6817,483.6817,482.3673,483.6718,13062.0
2024-06-25 11:45:00,489.49,489.81,489.49,489.76,950.0,483.741,484.0572,483.741,484.0078,950.0
2024-06-25 11:50:00,489.31,489.46,488.28,488.28,1300.0,483.5631,483.7113,482.5452,482.5452,1300.0
2024-06-25 11:55:00,488.11,488.11,487.75,487.75,600.0,482.3772,482.3772,482.0214,482.0214,600.0
2024-06-25 12:00:00,487.95,487.95,487.64,487.64,607.0,482.2191,482.2191,481.9127,481.9127,607.0
2024-06-25 12:05:00,487.72,487.72,487.72,487.72,100.0,481.9918,481.9918,481.9918,481.9918,100.0
2024-06-25 12:10:00,487.56,487.56,486.67,486.85,500.0,481.8336,481.8336,480.9541,481.132,500.0
2024-06-25 12:15:00,486.6,487.02,486.58,487.02,429.0,480.8849,481.3,480.8652,481.3,429.0
2024-06-25 12:20:00,486.65,487.15,486.61,486.64,3024.0,480.9343,481.4285,480.8948,480.9245,3024.0
2024-06-25 12:25:00,487.1,487.58,486.69,487.57,2916.0,481.3791,481.8534,480.9739,481.8435,2916.0
2024-06-25 12:30:00,486.57,487.54,486.57,487.54,300.0,480.8553,481.8139,480.8553,481.8139,300.0
2024-06-25 12:35:00,487.1,487.1,486.01,486.01,2648.0,481.3791,481.3791,480.3019,480.3019,2648.0
2024-06-25 12:40:00,486.05,486.05,485.71,485.71,417.0,480.3414,480.3414,480.0054,480.0054,417.0
2024-06-25 12:45:00,485.5,486.31,485.5,486.31,1196.0,479.7978,480.5983,479.7978,480.5983,1196.0
2024-06-25 12:50:00,486.2,486.54,486.18,486.18,916.0,480.4896,480.8256,480.4699,480.4699,916.0
2024-06-25 12:55:00,486.18,486.18,486.18,486.18,265.0,480.4699,480.4699,480.4699,480.4699,265.0
2024-06-25 13:00:00,486.21,486.53,485.87,485.94,600.0,480.4995,480.8157,480.1635,480.2327,600.0
2024-06-25 13:05:00,486.02,486.61,486.02,486.6,220.0,480.3117,480.8948,480.3117,480.8849,220.0
2024-06-25 13:10:00,485.84,486.06,485.84,485.95,400.0,480.1339,480.3513,480.1339,480.2426,400.0
2024-06-25 13:15:00,485.8,485.96,485.68,485.69,500.0,480.0943,480.2524,479.9757,479.9856,500.0
2024-06-25 13:20:00,485.71,486.81,485.71,486.75,2709.0,480.0054,481.0925,480.0054,481.0332,2709.0
2024-06-25 13:25:00,486.78,487.1,486.78,486.96,400.0,481.0628,481.3791,481.0628,481.2407,400.0
2024-06-25 13:30:00,487.04,487.05,486.67,486.67,400.0,481.3198,481.3296,480.9541,480.9541,400.0
2024-06-25 13:35:00,486.69,487.13,486.68,487.13,200.0,480.9739,481.4087,480.964,481.4087,200.0
2024-06-25 13:40:00,487.13,487.47,487.13,487.47,200.0,481.4087,481.7447,481.4087,481.7447,200.0
2024-06-25 13:45:00,486.76,486.93,486.66,486.66,634.0,481.043,481.211,480.9442,480.9442,634.0
2024-06-25 13:50:00,486.49,487.26,486.49,487.25,600.0,480.7762,481.5372,480.7762,481.5273,600.0
2024-06-25 13:55:00,486.7,487.2,486.64,487.2,700.0,480.9838,481.4779,480.9245,481.4779,700.0
2024-06-25 14:00:00,486.8,486.81,486.72,486.72,329.0,481.0826,481.0925,481.0035,481.0035,329.0
2024-06-25 14:05:00,486.57,487.06,486.57,486.88,2533.0,480.8553,481.3395,480.8553,481.1616,2533.0
2024-06-25 14:10:00,486.88,487.05,486.55,486.61,3013.0,481.1616,481.3296,480.8355,480.8948,3013.0
2024-06-25 14:15:00,487.04,487.07,486.78,486.78,300.0,481.3198,481.3494,481.0628,481.0628,300.0
2024-06-25 14:20:00,487.06,488.01,487.05,488.01,2251.0,481.3395,482.2784,481.3296,482.2784,2251.0
2024-06-25 14:25:00,487.92,487.92,487.92,487.92,100.0,482.1894,482.1894,482.1894,482.1894,100.0
2024-06-25 14:30:00,488.72,488.93,488.64,488.77,1400.0,482.98,483.1876,482.901,483.0294,1400.0
2024-06-25 14:35:00,488.63,488.63,488.63,488.63,100.0,482.8911,482.8911,482.8911,482.8911,100.0
2024-06-25 14:40:00,488.29,488.3,487.97,487.97,205.0,482.5551,482.565,482.2388,482.2388,205.0
2024-06-25 14:45:00,489.19,489.32,488.79,488.8,800.0,483.4445,483.573,483.0492,483.0591,800.0
2024-06-25 14:50:00,488.85,489.27,488.85,489.27,500.0,483.1085,483.5236,483.1085,483.5236,500.0
2024-06-25 14:55:00,488.76,488.76,488.69,488.7,409.0,483.0196,483.0196,482.9504,482.9603,409.0
2024-06-25 15:00:00,488.7,488.7,488.7,488.7,0.0,482.9603,482.9603,482.9603,482.9603,0.0
2024-06-25 15:05:00,488.99,489.01,488.72,489.01,912.0,483.2469,483.2666,482.98,483.2666,912.0
2024-06-25 15:10:00,489.31,489.32,488.85,488.98,3823.0,483.5631,483.573,483.1085,483.237,3823.0
2024-06-25 15:15:00,488.97,489.69,488.96,489.21,1100.0,483.2271,483.9386,483.2172,483.4643,1100.0
2024-06-25 15:20:00,489.03,489.03,488.6,488.93,700.0,483.2864,483.2864,482.8614,483.1876,700.0
2024-06-25 15:25:00,488.87,489.34,488.87,489.14,1689.0,483.1283,483.5927,483.1283,483.3951,1689.0
2024-06-25 15:30:00,488.87,488.91,488.08,488.09,3402.0,483.1283,483.1678,482.3475,482.3574,3402.0
2024-06-25 15:35:00,487.78,487.87,487.74,487.79,505.0,482.0511,482.14,482.0115,482.0609,505.0
2024-06-25 15:40:00,487.64,487.99,487.64,487.93,1711.0,481.9127,482.2586,481.9127,482.1993,1711.0
2024-06-25 15:45:00,488.15,488.94,488.13,488.8,2903.0,482.4167,483.1974,482.397,483.0591,2903.0
2024-06-25 15:50:00,488.91,489.75,488.49,488.62,5585.0,483.1678,483.9979,482.7527,482.8812,5585.0
2024-06-25 15:55:00,488.18,489.38,487.96,488.72,25468.0,482.4464,483.6323,482.229,482.98,25468.0
2024-06-26 09:30:00,484.74,486.23,484.74,484.92,7647.0,479.0468,480.5193,479.0468,479.2247,7647.0
2024-06-26 09:35:00,485.0,485.0,482.06,482.86,1258.0,479.3037,479.3037,476.3982,477.1889,1258.0
2024-06-26 09:40:00,483.02,485.49,483.02,485.49,839.0,477.347,479.788,477.347,479.788,839.0
2024-06-26 09:45:00,484.74,485.02,484.48,485.02,600.0,479.0468,479.3235,478.7898,479.3235,600.0
2024-06-26 09:50:00,485.55,485.55,484.0,484.0,3768.0,479.8473,479.8473,478.3155,478.3155,3768.0
2024-06-26 09:55:00,483.97,483.97,483.46,483.47,333.0,478.2858,478.2858,477.7818,477.7917,333.0
2024-06-26 10:00:00,483.98,484.13,483.32,484.13,420.0,478.2957,478.4439,477.6434,478.4439,420.0
2024-06-26 10:05:00,484.17,484.51,483.9,484.37,1000.0,478.4835,478.8195,478.2166,478.6811,1000.0
2024-06-26 10:10:00,484.79,485.06,484.16,484.74,1045.0,479.0962,479.363,478.4736,479.0468,1045.0
2024-06-26 10:15:00,484.27,484.63,484.26,484.63,400.0,478.5823,478.9381,478.5724,478.9381,400.0
2024-06-26 10:20:00,484.8,484.8,484.05,484.58,854.0,479.1061,479.1061,478.3649,478.8886,854.0
2024-06-26 10:25:00,484.67,485.68,484.5,484.5,1010.0,478.9776,479.9757,478.8096,478.8096,1010.0
2024-06-26 10:30:00,484.47,484.58,484.47,484.58,600.0,478.7799,478.8886,478.7799,478.8886,600.0
2024-06-26 10:35:00,484.21,484.56,484.21,484.56,337.0,478.523,478.8689,478.523,478.8689,337.0
2024-06-26 10:40:00,484.86,485.0,484.51,485.0,800.0,479.1654,479.3037,478.8195,479.3037,800.0
2024-06-26 10:45:00,484.29,484.31,484.06,484.1,600.0,478.6021,478.6218,478.3748,478.4143,600.0
2024-06-26 10:50:00,483.71,484.31,483.71,484.21,1022.0,478.0289,478.6218,478.0289,478.523,1022.0
2024-06-26 10:55:00,484.2,485.34,484.2,485.3,7652.0,478.5131,479.6397,478.5131,479.6002,7652.0
2024-06-26 11:00:00,484.79,485.23,484.31,484.98,1749.0,479.0962,479.531,478.6218,479.284,1749.0
2024-06-26 11:05:00,484.9,485.2,484.72,485.2,1300.0,479.2049,479.5014,479.027,479.5014,1300.0
2024-06-26 11:10:00,485.38,485.41,485.29,485.41,400.0,479.6793,479.7089,479.5903,479.7089,400.0
2024-06-26 11:15:00,485.47,485.47,485.47,485.47,100.0,479.7682,479.7682,479.7682,479.7682,100.0
2024-06-26 11:20:00,485.75,486.35,485.19,485.21,1257.0,480.0449,480.6379,479.4915,479.5113,1257.0
2024-06-26 11:25:00,485.91,486.38,485.74,485.95,975.0,480.203,480.6675,480.035,480.2426,975.0
2024-06-26 11:30:00,485.95,486.9,485.93,486.82,1744.0,480.2426,481.1814,480.2228,481.1023,1744.0
2024-06-26 11:35:00,486.96,487.74,486.84,487.31,3084.0,481.2407,482.0115,481.1221,481.5866,3084.0
2024-06-26 11:40:00,486.88,487.48,486.88,487.48,457.0,481.1616,481.7546,481.1616,481.7546,457.0
2024-06-26 11:45:00,487.29,487.63,487.0,487.63,1300.0,481.5668,481.9028,481.2802,481.9028,1300.0
2024-06-26 11:50:00,487.57,487.7,487.57,487.7,401.0,481.8435,481.972,481.8435,481.972,401.0
2024-06-26 11:55:00,487.68,487.72,487.67,487.72,300.0,481.9522,481.9918,481.9424,481.9918,300.0
2024-06-26 12:00:00,488.35,488.36,487.18,487.33,1591.0,482.6144,482.6243,481.4581,481.6064,1591.0
2024-06-26 12:05:00,486.85,487.61,486.85,487.56,542.0,481.132,481.8831,481.132,481.8336,542.0
2024-06-26 12:10:00,487.05,487.49,487.03,487.49,902.0,481.3296,481.7645,481.3099,481.7645,902.0
2024-06-26 12:15:00,487.28,487.57,487.04,487.2,732.0,481.5569,481.8435,481.3198,481.4779,732.0
2024-06-26 12:20:00,487.48,487.48,487.48,487.48,200.0,481.7546,481.7546,481.7546,481.7546,200.0
2024-06-26 12:25:00,487.46,487.46,487.45,487.46,520.0,481.7348,481.7348,481.7249,481.7348,520.0
2024-06-26 12:30:00,487.03,487.03,485.95,486.26,822.0,481.3099,481.3099,480.2426,480.5489,822.0
2024-06-26 12:35:00,486.13,486.13,486.12,486.13,200.0,480.4204,480.4204,480.4106,480.4204,200.0
2024-06-26 12:40:00,486.09,486.38,486.08,486.38,500.0,480.3809,480.6675,480.371,480.6675,500.0
2024-06-26 12:45:00,486.38,486.85,486.37,486.85,400.0,480.6675,481.132,480.6576,481.132,400.0
2024-06-26 12:50:00,486.62,486.62,486.1,486.31,600.0,480.9047,480.9047,480.3908,480.5983,600.0
2024-06-26 12:55:00,486.68,486.68,486.38,486.38,400.0,480.964,480.964,480.6675,480.6675,400.0
2024-06-26 13:00:00,486.34,486.34,485.98,486.34,600.0,480.628,480.628,480.2722,480.628,600.0
2024-06-26 13:05:00,486.36,486.37,486.2,486.2,602.0,480.6477,480.6576,480.4896,480.4896,602.0
2024-06-26 13:10:00,485.72,486.1,485.69,486.1,700.0,480.0153,480.3908,479.9856,480.3908,700.0
2024-06-26 13:15:00,485.98,485.98,485.98,485.98,200.0,480.2722,480.2722,480.2722,480.2722,200.0
2024-06-26 13:20:00,485.78,485.78,485.78,485.78,805.0,480.0746,480.0746,480.0746,480.0746,805.0
2024-06-26 13:25:00,485.43,485.59,485.2,485.59,897.0,479.7287,479.8868,479.5014,479.8868,897.0
2024-06-26 13:30:00,485.57,485.57,485.57,485.57,200.0,479.867,479.867,479.867,479.867,200.0
2024-06-26 13:35:00,485.57,485.57,485.57,485.57,0.0,479.867,479.867,479.867,479.867,0.0
2024-06-26 13:40:00,485.58,485.58,485.58,485.58,200.0,479.8769,479.8769,479.8769,479.8769,200.0
2024-06-26 13:45:00,485.51,485.51,484.83,484.91,1178.0,479.8077,479.8077,479.1357,479.2148,1178.0
2024-06-26 13:50:00,484.93,485.27,484.92,485.27,1023.0,479.2345,479.5705,479.2247,479.5705,1023.0
2024-06-26 13:55:00,485.3,485.39,485.3,485.39,300.0,479.6002,479.6891,479.6002,479.6891,300.0
2024-06-26 14:00:00,485.43,485.43,485.11,485.11,300.0,479.7287,479.7287,479.4124,479.4124,300.0
2024-06-26 14:05:00,485.6,485.6,485.35,485.35,457.0,479.8967,479.8967,479.6496,479.6496,457.0
2024-06-26 14:10:00,485.35,485.67,485.24,485.66,817.0,479.6496,479.9658,479.5409,479.956,817.0
2024-06-26 14:15:00,485.51,485.51,485.45,485.46,305.0,479.8077,479.8077,479.7484,479.7583,305.0
2024-06-26 14:20:00,485.48,486.01,485.47,486.0,600.0,479.7781,480.3019,479.7682,480.292,600.0
2024-06-26 14:25:00,485.93,485.93,485.69,485.83,592.0,480.2228,480.2228,479.9856,480.124,592.0
2024-06-26 14:30:00,485.6,486.26,485.6,486.26,1208.0,479.8967,480.5489,479.8967,480.5489,1208.0
2024-06-26 14:35:00,485.9,485.93,485.9,485.93,200.0,480.1931,480.2228,480.1931,480.2228,200.0
2024-06-26 14:40:00,485.85,485.86,485.84,485.85,708.0,480.1437,480.1536,480.1339,480.1437,708.0
2024-06-26 14:45:00,486.21,486.33,485.86,485.99,1337.0,480.4995,480.6181,480.1536,480.2821,1337.0
2024-06-26 14:50:00,485.99,485.99,485.51,485.66,1105.0,480.2821,480.2821,479.8077,479.956,1105.0
2024-06-26 14:55:00,485.83,485.83,485.41,485.41,300.0,480.124,480.124,479.7089,479.7089,300.0
2024-06-26 15:00:00,485.78,485.78,485.15,485.15,623.0,480.0746,480.0746,479.452,479.452,623.0
2024-06-26 15:05:00,485.34,485.59,485.05,485.31,1027.0,479.6397,479.8868,479.3531,479.6101,1027.0
2024-06-26 15:10:00,485.35,485.35,485.3,485.3,200.0,479.6496,479.6496,479.6002,479.6002,200.0
2024-06-26 15:15:00,485.41,485.45,485.12,485.45,500.0,479.7089,479.7484,479.4223,479.7484,500.0
2024-06-26 15:20:00,485.42,485.42,485.26,485.3,300.0,479.7188,479.7188,479.5607,479.6002,300.0
2024-06-26 15:25:00,485.31,485.6,485.3,485.6,713.0,479.6101,479.8967,479.6002,479.8967,713.0
2024-06-26 15:30:00,485.6,485.6,485.12,485.12,1053.0,479.8967,479.8967,479.4223,479.4223,1053.0
2024-06-26 15:35:00,485.42,485.58,484.97,484.97,2327.0,479.7188,479.8769,479.2741,479.2741,2327.0
2024-06-26 15:40:00,485.2,485.56,485.19,485.49,1055.0,479.5014,479.8571,479.4915,479.788,1055.0
2024-06-26 15:45:00,485.29,486.2,485.28,485.9,1570.0,479.5903,480.4896,479.5804,480.1931,1570.0
2024-06-26 15:50:00,486.37,487.15,486.37,486.95,1790.0,480.6576,481.4285,480.6576,481.2308,1790.0
2024-06-26 15:55:00,487.17,487.4,486.52,486.84,10724.0,481.4482,481.6755,480.8059,481.1221,10724.0
2024-06-27 09:30:00,486.83,488.44,486.49,486.79,8386.0,481.1122,482.7033,480.7762,481.0727,8386.0
2024-06-27 09:35:00,488.62,489.0,488.62,489.0,300.0,482.8812,483.2567,482.8812,483.2567,300.0
2024-06-27 09:40:00,489.43,490.38,488.17,488.93,12514.0,483.6817,484.6205,482.4365,483.1876,12514.0
2024-06-27 09:45:00,489.03,489.88,488.88,489.76,5801.0,483.2864,484.1264,483.1381,484.0078,5801.0
2024-06-27 09:50:00,488.94,488.94,486.83,488.37,10364.0,483.1974,483.1974,481.1122,482.6341,10364.0
2024-06-27 09:55:00,487.45,488.31,487.08,488.31,815.0,481.7249,482.5748,481.3593,482.5748,815.0
2024-06-27 10:00:00,486.88,487.68,485.64,486.1,9564.0,481.1616,481.9522,479.9362,480.3908,9564.0
2024-06-27 10:05:00,485.79,488.16,485.79,487.96,760.0,480.0844,482.4266,480.0844,482.229,760.0
2024-06-27 10:10:00,487.99,488.72,487.98,488.72,836.0,482.2586,482.98,482.2487,482.98,836.0
2024-06-27 10:15:00,489.76,489.79,488.88,489.79,2560.0,484.0078,484.0375,483.1381,484.0375,2560.0
2024-06-27 10:20:00,490.15,490.54,489.66,490.54,600.0,484.3932,484.7786,483.909,484.7786,600.0
2024-06-27 10:25:00,490.59,491.0,490.36,490.86,2804.0,484.8281,485.2332,484.6008,485.0949,2804.0
2024-06-27 10:30:00,491.49,491.49,490.21,491.15,6624.0,485.7175,485.7175,484.4525,485.3815,6624.0
2024-06-27 10:35:00,491.71,491.79,491.05,491.33,4741.0,485.9349,486.014,485.2827,485.5594,4741.0
2024-06-27 10:40:00,491.6,491.85,491.17,491.62,3878.0,485.8262,486.0733,485.4013,485.846,3878.0
2024-06-27 10:45:00,491.71,491.96,490.33,490.71,2474.0,485.9349,486.182,484.5711,484.9467,2474.0
2024-06-27 10:50:00,489.97,489.97,489.97,489.97,200.0,484.2153,484.2153,484.2153,484.2153,200.0
2024-06-27 10:55:00,489.97,490.05,489.69,490.05,1301.0,484.2153,484.2944,483.9386,484.2944,1301.0
2024-06-27 11:00:00,489.86,489.87,489.52,489.52,213.0,484.1066,484.1165,483.7706,483.7706,213.0
2024-06-27 11:05:00,488.94,489.77,488.9,488.9,925.0,483.1974,484.0177,483.1579,483.1579,925.0
2024-06-27 11:10:00,489.18,489.46,488.92,489.46,741.0,483.4346,483.7113,483.1777,483.7113,741.0
2024-06-27 11:15:00,489.7,489.7,489.18,489.18,2017.0,483.9485,483.9485,483.4346,483.4346,2017.0
2024-06-27 11:20:00,489.22,489.94,489.22,489.94,700.0,483.4742,484.1857,483.4742,484.1857,700.0
2024-06-27 11:25:00,490.04,490.55,490.0,490.02,1408.0,484.2845,484.7885,484.245,484.2648,1408.0
2024-06-27 11:30:00,490.02,490.02,490.01,490.02,300.0,484.2648,484.2648,484.2549,484.2648,300.0
2024-06-27 11:35:00,490.37,490.37,490.05,490.35,1001.0,484.6106,484.6106,484.2944,484.5909,1001.0
2024-06-27 11:40:00,490.49,490.64,490.14,490.3,1584.0,484.7292,484.8775,484.3833,484.5415,1584.0
2024-06-27 11:45:00,490.29,490.61,490.28,490.43,1630.0,484.5316,484.8478,484.5217,484.6699,1630.0
2024-06-27 11:50:00,490.69,490.69,489.23,489.23,5084.0,484.9269,484.9269,483.484,483.484,5084.0
2024-06-27 11:55:00,489.11,489.11,488.67,488.8,1300.0,483.3654,483.3654,482.9306,483.0591,1300.0
2024-06-27 12:00:00,488.79,488.79,488.22,488.22,900.0,483.0492,483.0492,482.4859,482.4859,900.0
2024-06-27 12:05:00,488.21,488.63,488.09,488.63,1095.0,482.476,482.8911,482.3574,482.8911,1095.0
2024-06-27 12:10:00,488.44,488.75,488.35,488.65,900.0,482.7033,483.0097,482.6144,482.9108,900.0
2024-06-27 12:15:00,488.81,489.32,488.81,488.97,1196.0,483.069,483.573,483.069,483.2271,1196.0
2024-06-27 12:20:00,488.96,489.43,488.92,489.43,1000.0,483.2172,483.6817,483.1777,483.6817,1000.0
2024-06-27 12:25:00,489.15,489.41,488.91,489.31,1925.0,483.405,483.6619,483.1678,483.5631,1925.0
2024-06-27 12:30:00,489.31,489.31,489.18,489.19,900.0,483.5631,483.5631,483.4346,483.4445,900.0
2024-06-27 12:35:00,489.19,489.24,488.9,489.0,2126.0,483.4445,483.4939,483.1579,483.2567,2126.0
2024-06-27 12:40:00,489.17,489.55,489.04,489.34,816.0,483.4247,483.8003,483.2963,483.5927,816.0
2024-06-27 12:45:00,489.33,489.62,489.32,489.37,1270.0,483.5829,483.8695,483.573,483.6224,1270.0
2024-06-27 12:50:00,489.49,489.49,489.09,489.3,2225.0,483.741,483.741,483.3457,483.5532,2225.0
2024-06-27 12:55:00,489.49,489.6,489.2,489.35,1701.0,483.741,483.8497,483.4544,483.6026,1701.0
2024-06-27 13:00:00,489.25,490.88,488.96,488.96,4008.0,483.5038,485.1147,483.2172,483.2172,4008.0
2024-06-27 13:05:00,489.1,489.48,488.8,488.8,2596.0,483.3556,483.7311,483.0591,483.0591,2596.0
2024-06-27 13:10:00,488.8,488.8,488.8,488.8,0.0,483.0591,483.0591,483.0591,483.0591,0.0
2024-06-27 13:15:00,488.87,488.87,488.87,488.87,100.0,483.1283,483.1283,483.1283,483.1283,100.0
2024-06-27 13:20:00,488.69,488.69,488.41,488.67,500.0,482.9504,482.9504,482.6737,482.9306,500.0
2024-06-27 13:25:00,488.67,488.67,488.67,488.67,0.0,482.9306,482.9306,482.9306,482.9306,0.0
2024-06-27 13:30:00,488.93,488.94,488.2,488.21,1583.0,483.1876,483.1974,482.4661,482.476,1583.0
2024-06-27 13:35:00,488.3,488.3,487.62,487.92,2300.0,482.565,482.565,481.8929,482.1894,2300.0
2024-06-27 13:40:00,488.19,488.29,488.14,488.29,700.0,482.4563,482.5551,482.4068,482.5551,700.0
2024-06-27 13:45:00,487.92,487.92,487.92,487.92,100.0,482.1894,482.1894,482.1894,482.1894,100.0
2024-06-27 13:50:00,488.5,488.56,488.33,488.33,600.0,482.7626,482.8219,482.5946,482.5946,600.0
2024-06-27 13:55:00,488.05,488.05,488.05,488.05,100.0,482.3179,482.3179,482.3179,482.3179,100.0
2024-06-27 14:00:00,488.0,488.0,487.26,487.26,600.0,482.2685,482.2685,481.5372,481.5372,600.0
2024-06-27 14:05:00,487.57,487.58,486.45,487.03,2209.0,481.8435,481.8534,480.7367,481.3099,2209.0
2024-06-27 14:10:00,487.03,487.03,487.03,487.03,0.0,481.3099,481.3099,481.3099,481.3099,0.0
2024-06-27 14:15:00,486.65,486.85,486.65,486.85,300.0,480.9343,481.132,480.9343,481.132,300.0
2024-06-27 14:20:00,486.53,486.91,486.52,486.91,400.0,480.8157,481.1913,480.8059,481.1913,400.0
2024-06-27 14:25:00,486.63,486.63,486.62,486.63,149.0,480.9146,480.9146,480.9047,480.9146,149.0
2024-06-27 14:30:00,486.49,487.39,486.38,487.39,905.0,480.7762,481.6656,480.6675,481.6656,905.0
2024-06-27 14:35:00,487.38,487.85,487.29,487.3,1186.0,481.6558,482.1202,481.5668,481.5767,1186.0
2024-06-27 14:40:00,487.05,487.05,486.77,486.77,324.0,481.3296,481.3296,481.0529,481.0529,324.0
2024-06-27 14:45:00,487.1,487.17,486.89,486.99,692.0,481.3791,481.4482,481.1715,481.2703,692.0
2024-06-27 14:50:00,487.64,488.23,487.48,487.92,1898.0,481.9127,482.4958,481.7546,482.1894,1898.0
2024-06-27 14:55:00,488.13,488.71,487.87,488.55,1317.0,482.397,482.9701,482.14,482.812,1317.0
2024-06-27 15:00:00,488.5,488.5,488.07,488.07,300.0,482.7626,482.7626,482.3377,482.3377,300.0
2024-06-27 15:05:00,487.77,487.81,487.44,487.64,1138.0,482.0412,482.0807,481.7151,481.9127,1138.0
2024-06-27 15:10:00,487.53,487.78,487.41,487.52,4202.0,481.804,482.0511,481.6854,481.7941,4202.0
2024-06-27 15:15:00,487.3,487.63,487.11,487.3,5620.0,481.5767,481.9028,481.3889,481.5767,5620.0
2024-06-27 15:20:00,487.28,487.41,486.9,487.41,2090.0,481.5569,481.6854,481.1814,481.6854,2090.0
2024-06-27 15:25:00,487.45,487.81,487.39,487.47,592.0,481.7249,482.0807,481.6656,481.7447,592.0
2024-06-27 15:30:00,487.48,487.67,487.15,487.67,2500.0,481.7546,481.9424,481.4285,481.9424,2500.0
2024-06-27 15:35:00,487.64,488.13,487.62,487.8,1609.0,481.9127,482.397,481.8929,482.0708,1609.0
2024-06-27 15:40:00,487.85,488.43,487.79,488.22,1200.0,482.1202,482.6934,482.0609,482.4859,1200.0
2024-06-27 15:45:00,488.48,488.48,487.63,487.88,2468.0,482.7428,482.7428,481.9028,482.1499,2468.0
2024-06-27 15:50:00,488.25,488.26,487.63,487.87,7078.0,482.5155,482.5254,481.9028,482.14,7078.0
2024-06-27 15:55:00,487.86,487.88,486.75,486.82,18803.0,482.1301,482.1499,481.0332,481.1023,18803.0
2024-06-28 09:30:00,487.7,489.09,487.18,489.09,3940.0,481.972,483.3457,481.4581,483.3457,3940.0
2024-06-28 09:35:00,490.62,490.77,490.62,490.77,200.0,484.8577,485.0059,484.8577,485.0059,200.0
2024-06-28 09:40:00,491.13,491.13,489.92,489.92,3387.0,485.3617,485.3617,484.1659,484.1659,3387.0
2024-06-28 09:45:00,489.91,489.91,488.72,489.79,1123.0,484.156,484.156,482.98,484.0375,1123.0
2024-06-28 09:50:00,489.79,489.91,489.72,489.73,707.0,484.0375,484.156,483.9683,483.9782,707.0
2024-06-28 09:55:00,489.73,489.95,488.97,489.58,2607.0,483.9782,484.1956,483.2271,483.8299,2607.0
2024-06-28 10:00:00,489.58,490.42,488.69,489.06,15430.0,483.8299,484.6601,482.9504,483.316,15430.0
2024-06-28 10:05:00,489.05,489.8,488.51,489.74,2355.0,483.3061,484.0473,482.7725,483.988,2355.0
2024-06-28 10:10:00,489.74,490.98,489.74,490.88,2823.0,483.988,485.2135,483.988,485.1147,2823.0
2024-06-28 10:15:00,490.82,490.82,489.07,489.62,3748.0,485.0554,485.0554,483.3259,483.8695,3748.0
2024-06-28 10:20:00,489.03,489.96,487.91,488.17,6155.0,483.2864,484.2055,482.1795,482.4365,6155.0
2024-06-28 10:25:00,488.43,488.43,487.54,488.27,3742.0,482.6934,482.6934,481.8139,482.5353,3742.0
2024-06-28 10:30:00,488.27,488.55,488.27,488.5,500.0,482.5353,482.812,482.5353,482.7626,500.0
2024-06-28 10:35:00,488.2,488.64,488.15,488.61,700.0,482.4661,482.901,482.4167,482.8713,700.0
2024-06-28 10:40:00,488.3,488.3,487.0,487.3,1995.0,482.565,482.565,481.2802,481.5767,1995.0
2024-06-28 10:45:00,487.02,487.5,487.01,487.07,1800.0,481.3,481.7744,481.2901,481.3494,1800.0
2024-06-28 10:50:00,487.3,487.3,486.15,486.15,1690.0,481.5767,481.5767,480.4402,480.4402,1690.0
2024-06-28 10:55:00,486.12,486.56,485.85,485.85,808.0,480.4106,480.8454,480.1437,480.1437,808.0
2024-06-28 11:00:00,485.75,485.75,485.4,485.4,404.0,480.0449,480.0449,479.699,479.699,404.0
2024-06-28 11:05:00,485.12,485.12,484.43,484.79,1727.0,479.4223,479.4223,478.7404,479.0962,1727.0
2024-06-28 11:10:00,484.91,486.01,484.83,486.01,2857.0,479.2148,480.3019,479.1357,480.3019,2857.0
2024-06-28 11:15:00,486.51,486.66,485.74,486.35,4952.0,480.796,480.9442,480.035,480.6379,4952.0
2024-06-28 11:20:00,486.53,487.44,486.04,486.22,1010.0,480.8157,481.7151,480.3315,480.5094,1010.0
2024-06-28 11:25:00,486.35,486.95,486.26,486.31,1362.0,480.6379,481.2308,480.5489,480.5983,1362.0
2024-06-28 11:30:00,486.86,487.22,486.86,487.21,2327.0,481.1419,481.4976,481.1419,481.4878,2327.0
2024-06-28 11:35:00,487.31,487.86,486.66,486.93,2375.0,481.5866,482.1301,480.9442,481.211,2375.0
2024-06-28 11:40:00,487.5,487.78,486.38,486.38,2391.0,481.7744,482.0511,480.6675,480.6675,2391.0
2024-06-28 11:45:00,486.62,487.15,486.3,486.86,6265.0,480.9047,481.4285,480.5884,481.1419,6265.0
2024-06-28 11:50:00,486.58,486.79,486.45,486.45,800.0,480.8652,481.0727,480.7367,480.7367,800.0
2024-06-28 11:55:00,486.78,487.4,486.78,487.04,608.0,481.0628,481.6755,481.0628,481.3198,608.0
2024-06-28 12:00:00,486.4,486.74,486.4,486.66,700.0,480.6873,481.0233,480.6873,480.9442,700.0
2024-06-28 12:05:00,486.34,486.39,485.58,485.95,3422.0,480.628,480.6774,479.8769,480.2426,3422.0
2024-06-28 12:10:00,485.47,485.72,485.01,485.31,2529.0,479.7682,480.0153,479.3136,479.6101,2529.0
2024-06-28 12:15:00,485.07,485.07,484.44,484.44,1110.0,479.3729,479.3729,478.7503,478.7503,1110.0
2024-06-28 12:20:00,484.43,485.52,484.43,485.49,1206.0,478.7404,479.8176,478.7404,479.788,1206.0
2024-06-28 12:25:00,485.83,485.83,485.82,485.83,200.0,480.124,480.124,480.1141,480.124,200.0
2024-06-28 12:30:00,485.38,485.38,484.84,484.98,1795.0,479.6793,479.6793,479.1456,479.284,1795.0
2024-06-28 12:35:00,484.52,484.85,484.39,484.39,996.0,478.8294,479.1555,478.7009,478.7009,996.0
2024-06-28 12:40:00,484.56,484.58,483.79,483.79,1154.0,478.8689,478.8886,478.1079,478.1079,1154.0
2024-06-28 12:45:00,483.44,483.78,483.44,483.56,1243.0,477.762,478.098,477.762,477.8806,1243.0
2024-06-28 12:50:00,483.52,483.61,483.52,483.61,400.0,477.8411,477.93,477.8411,477.93,400.0
2024-06-28 12:55:00,483.89,483.89,483.55,483.56,699.0,478.2068,478.2068,477.8707,477.8806,699.0
2024-06-28 13:00:00,483.24,485.14,483.24,484.06,6736.0,477.5644,479.4421,477.5644,478.3748,6736.0
2024-06-28 13:05:00,483.91,484.13,483.91,484.13,571.0,478.2265,478.4439,478.2265,478.4439,571.0
2024-06-28 13:10:00,484.48,485.12,484.48,485.12,700.0,478.7898,479.4223,478.7898,479.4223,700.0
2024-06-28 13:15:00,485.18,485.58,485.18,485.58,543.0,479.4816,479.8769,479.4816,479.8769,543.0
2024-06-28 13:20:00,485.74,485.74,485.38,485.38,216.0,480.035,480.035,479.6793,479.6793,216.0
2024-06-28 13:25:00,485.44,485.44,485.26,485.27,300.0,479.7385,479.7385,479.5607,479.5705,300.0
2024-06-28 13:30:00,485.11,485.4,484.83,484.87,1984.0,479.4124,479.699,479.1357,479.1752,1984.0
2024-06-28 13:35:00,484.99,484.99,484.77,484.77,200.0,479.2938,479.2938,479.0764,479.0764,200.0
2024-06-28 13:40:00,484.92,485.47,484.92,485.12,540.0,479.2247,479.7682,479.2247,479.4223,540.0
2024-06-28 13:45:00,484.74,484.74,484.25,484.3,1867.0,479.0468,479.0468,478.5625,478.6119,1867.0
2024-06-28 13:50:00,484.48,484.56,484.47,484.55,300.0,478.7898,478.8689,478.7799,478.859,300.0
2024-06-28 13:55:00,484.5,484.79,484.46,484.47,600.0,478.8096,479.0962,478.7701,478.7799,600.0
2024-06-28 14:00:00,484.38,484.67,484.13,484.39,900.0,478.691,478.9776,478.4439,478.7009,900.0
2024-06-28 14:05:00,484.53,484.53,484.32,484.33,310.0,478.8392,478.8392,478.6317,478.6416,310.0
2024-06-28 14:10:00,484.53,484.93,484.53,484.93,507.0,478.8392,479.2345,478.8392,479.2345,507.0
2024-06-28 14:15:00,484.93,484.93,484.45,484.45,500.0,479.2345,479.2345,478.7602,478.7602,500.0
2024-06-28 14:20:00,484.19,484.19,483.63,483.89,1402.0,478.5032,478.5032,477.9498,478.2068,1402.0
2024-06-28 14:25:00,483.62,483.7,483.62,483.7,300.0,477.9399,478.019,477.9399,478.019,300.0
2024-06-28 14:30:00,483.27,483.39,482.63,482.63,1331.0,477.594,477.7126,476.9616,476.9616,1331.0
2024-06-28 14:35:00,482.73,482.79,482.52,482.52,500.0,477.0604,477.1197,476.8528,476.8528,500.0
2024-06-28 14:40:00,482.32,482.32,481.75,482.03,848.0,476.6552,476.6552,476.0919,476.3686,848.0
2024-06-28 14:45:00,481.82,481.82,481.44,481.71,503.0,476.1611,476.1611,475.7855,476.0524,503.0
2024-06-28 14:50:00,481.48,481.48,481.05,481.05,300.0,475.8251,475.8251,475.4001,475.4001,300.0
2024-06-28 14:55:00,481.42,481.45,481.12,481.13,844.0,475.7658,475.7954,475.4693,475.4792,844.0
2024-06-28 15:00:00,480.89,481.24,480.78,480.78,708.0,475.242,475.5879,475.1333,475.1333,708.0
2024-06-28 15:05:00,480.48,480.62,480.48,480.62,390.0,474.8368,474.9752,474.8368,474.9752,390.0
2024-06-28 15:10:00,480.54,480.55,480.34,480.38,400.0,474.8961,474.906,474.6984,474.738,400.0
2024-06-28 15:15:00,480.26,480.46,480.04,480.16,766.0,474.6194,474.817,474.402,474.5206,766.0
2024-06-28 15:20:00,480.0,480.39,479.79,480.32,1400.0,474.3624,474.7479,474.1549,474.6787,1400.0
2024-06-28 15:25:00,480.33,480.56,480.16,480.17,1000.0,474.6886,474.9159,474.5206,474.5304,1000.0
2024-06-28 15:30:00,480.19,480.56,479.37,480.56,7482.0,474.5502,474.9159,473.7398,474.9159,7482.0
2024-06-28 15:35:00,480.65,481.03,480.33,480.76,800.0,475.0048,475.3803,474.6886,475.1135,800.0
2024-06-28 15:40:00,481.06,481.28,480.31,480.31,1600.0,475.41,475.6274,474.6688,474.6688,1600.0
2024-06-28 15:45:00,480.36,480.79,479.93,479.94,2362.0,474.7182,475.1432,474.2933,474.3031,2362.0
2024-06-28 15:50:00,480.27,481.47,480.06,481.01,6447.0,474.6293,475.8152,474.4217,475.3606,6447.0
2024-06-28 15:55:00,481.01,481.99,480.13,481.85,43744.0,475.3606,476.3291,474.4909,476.1907,43744.0
2024-07-01 09:30:00,481.78,482.79,478.33,481.61,13899.0,476.1215,477.1197,472.7121,475.9535,13899.0
2024-07-01 09:35:00,482.3,482.3,480.16,481.27,6773.0,476.6354,476.6354,474.5206,475.6175,6773.0
2024-07-01 09:40:00,482.0,482.37,481.18,482.0,1792.0,476.339,476.7046,475.5286,476.339,1792.0
2024-07-01 09:45:00,481.87,481.89,481.17,481.8,7483.0,476.2105,476.2302,475.5187,476.1413,7483.0
2024-07-01 09:50:00,482.12,483.35,482.0,483.13,2253.0,476.4575,477.6731,476.339,477.4557,2253.0
2024-07-01 09:55:00,482.74,484.27,482.74,483.86,3412.0,477.0703,478.5823,477.0703,478.1771,3412.0
2024-07-01 10:00:00,484.66,484.66,482.77,483.47,5976.0,478.9677,478.9677,477.0999,477.7917,5976.0
2024-07-01 10:05:00,484.3,484.3,482.83,483.9,2500.0,478.6119,478.6119,477.1592,478.2166,2500.0
2024-07-01 10:10:00,483.33,484.2,481.36,481.66,3168.0,477.6533,478.5131,475.7065,476.0029,3168.0
2024-07-01 10:15:00,481.85,482.4,481.67,482.22,1881.0,476.1907,476.7343,476.0128,476.5564,1881.0
2024-07-01 10:20:00,482.15,482.25,481.72,482.13,3477.0,476.4872,476.586,476.0622,476.4674,3477.0
2024-07-01 10:25:00,482.32,482.99,481.64,482.99,1659.0,476.6552,477.3173,475.9832,477.3173,1659.0
2024-07-01 10:30:00,483.37,483.37,482.44,482.44,896.0,477.6929,477.6929,476.7738,476.7738,896.0
2024-07-01 10:35:00,482.48,482.99,481.77,482.16,5259.0,476.8133,477.3173,476.1117,476.4971,5259.0
2024-07-01 10:40:00,481.95,482.36,481.58,482.1,5084.0,476.2895,476.6947,475.9239,476.4378,5084.0
2024-07-01 10:45:00,482.02,482.26,479.23,479.62,5592.0,476.3587,476.5959,473.6015,473.9869,5592.0
2024-07-01 10:50:00,479.93,480.22,479.59,479.6,3170.0,474.2933,474.5799,473.9573,473.9671,3170.0
2024-07-01 10:55:00,479.67,480.91,479.67,480.73,3261.0,474.0363,475.2618,474.0363,475.0839,3261.0
2024-07-01 11:00:00,480.67,480.85,480.27,480.83,4078.0,475.0246,475.2025,474.6293,475.1827,4078.0
2024-07-01 11:05:00,480.89,481.76,480.62,481.44,1793.0,475.242,476.1018,474.9752,475.7855,1793.0
2024-07-01 11:10:00,480.91,481.0,480.83,480.84,1100.0,475.2618,475.3507,475.1827,475.1926,1100.0
2024-07-01 11:15:00,480.56,481.46,480.56,481.46,1723.0,474.9159,475.8053,474.9159,475.8053,1723.0
2024-07-01 11:20:00,480.99,481.34,480.6,480.96,1687.0,475.3408,475.6867,474.9554,475.3112,1687.0
2024-07-01 11:25:00,481.15,481.56,481.06,481.31,900.0,475.4989,475.9041,475.41,475.6571,900.0
2024-07-01 11:30:00,481.57,481.79,481.51,481.79,1853.0,475.914,476.1314,475.8547,476.1314,1853.0
2024-07-01 11:35:00,482.09,482.17,481.68,481.68,525.0,476.4279,476.507,476.0227,476.0227,525.0
2024-07-01 11:40:00,481.65,481.65,481.39,481.39,1000.0,475.9931,475.9931,475.7361,475.7361,1000.0
2024-07-01 11:45:00,481.4,481.64,480.99,481.02,2502.0,475.746,475.9832,475.3408,475.3705,2502.0
2024-07-01 11:50:00,481.15,481.65,481.06,481.41,1926.0,475.4989,475.9931,475.41,475.7559,1926.0
2024-07-01 11:55:00,481.32,481.72,481.02,481.72,3206.0,475.6669,476.0622,475.3705,476.0622,3206.0
2024-07-01 12:00:00,481.03,481.25,479.96,480.09,3304.0,475.3803,475.5978,474.3229,474.4514,3304.0
2024-07-01 12:05:00,480.15,481.18,480.13,481.18,710.0,474.5107,475.5286,474.4909,475.5286,710.0
2024-07-01 12:10:00,480.78,480.8,480.78,480.8,500.0,475.1333,475.153,475.1333,475.153,500.0
2024-07-01 12:15:00,480.8,481.43,480.62,481.43,1080.0,475.153,475.7756,474.9752,475.7756,1080.0
2024-07-01 12:20:00,481.54,481.56,481.14,481.14,1200.0,475.8844,475.9041,475.4891,475.4891,1200.0
2024-07-01 12:25:00,480.77,481.28,480.77,481.28,300.0,475.1234,475.6274,475.1234,475.6274,300.0
2024-07-01 12:30:00,480.88,481.07,480.87,480.99,1434.0,475.2321,475.4199,475.2222,475.3408,1434.0
2024-07-01 12:35:00,481.11,481.14,480.79,480.79,2137.0,475.4594,475.4891,475.1432,475.1432,2137.0
2024-07-01 12:40:00,480.96,481.31,480.96,481.24,1100.0,475.3112,475.6571,475.3112,475.5879,1100.0
2024-07-01 12:45:00,481.14,481.89,481.14,481.56,2703.0,475.4891,476.2302,475.4891,475.9041,2703.0
2024-07-01 12:50:00,481.75,481.75,481.13,481.18,2417.0,476.0919,476.0919,475.4792,475.5286,2417.0
2024-07-01 12:55:00,480.83,480.83,480.72,480.81,600.0,475.1827,475.1827,475.074,475.1629,600.0
2024-07-01 13:00:00,481.22,481.3,481.2,481.2,400.0,475.5681,475.6472,475.5483,475.5483,400.0
2024-07-01 13:05:00,481.25,481.48,481.0,481.25,500.0,475.5978,475.8251,475.3507,475.5978,500.0
2024-07-01 13:10:00,481.26,481.26,480.97,480.98,700.0,475.6076,475.6076,475.321,475.3309,700.0
2024-07-01 13:15:00,481.28,481.74,481.1,481.11,900.0,475.6274,476.082,475.4495,475.4594,900.0
2024-07-01 13:20:00,481.42,481.42,480.96,481.11,1800.0,475.7658,475.7658,475.3112,475.4594,1800.0
2024-07-01 13:25:00,481.41,481.43,481.02,481.03,801.0,475.7559,475.7756,475.3705,475.3803,801.0
2024-07-01 13:30:00,480.89,481.1,480.86,481.1,591.0,475.242,475.4495,475.2123,475.4495,591.0
2024-07-01 13:35:00,480.87,480.94,480.8,480.8,400.0,475.2222,475.2914,475.153,475.153,400.0
2024-07-01 13:40:00,480.91,480.91,480.73,480.8,1875.0,475.2618,475.2618,475.0839,475.153,1875.0
2024-07-01 13:45:00,480.95,481.02,480.8,480.8,1905.0,475.3013,475.3705,475.153,475.153,1905.0
2024-07-01 13:50:00,480.89,481.03,480.68,480.84,1125.0,475.242,475.3803,475.0345,475.1926,1125.0
2024-07-01 13:55:00,480.8,480.8,480.1,480.42,1692.0,475.153,475.153,474.4613,474.7775,1692.0
2024-07-01 14:00:00,480.08,480.49,480.0,480.23,3775.0,474.4415,474.8467,474.3624,474.5897,3775.0
2024-07-01 14:05:00,480.77,480.77,480.35,480.35,300.0,475.1234,475.1234,474.7083,474.7083,300.0
2024-07-01 14:10:00,480.01,480.35,480.0,480.0,812.0,474.3723,474.7083,474.3624,474.3624,812.0
2024-07-01 14:15:00,480.55,480.58,480.11,480.58,1400.0,474.906,474.9356,474.4711,474.9356,1400.0
2024-07-01 14:20:00,480.74,480.97,480.56,480.61,1724.0,475.0938,475.321,474.9159,474.9653,1724.0
2024-07-01 14:25:00,480.4,480.4,480.0,480.16,2554.0,474.7577,474.7577,474.3624,474.5206,2554.0
2024-07-01 14:30:00,480.01,480.62,479.91,480.62,5954.0,474.3723,474.9752,474.2735,474.9752,5954.0
2024-07-01 14:35:00,480.34,480.46,480.28,480.28,411.0,474.6984,474.817,474.6392,474.6392,411.0
2024-07-01 14:40:00,480.16,480.19,479.73,479.93,2684.0,474.5206,474.5502,474.0956,474.2933,2684.0
2024-07-01 14:45:00,479.73,480.42,479.73,480.22,4079.0,474.0956,474.7775,474.0956,474.5799,4079.0
2024-07-01 14:50:00,480.0,480.47,480.0,480.38,2242.0,474.3624,474.8269,474.3624,474.738,2242.0
2024-07-01 14:55:00,480.27,480.6,480.06,480.06,737.0,474.6293,474.9554,474.4217,474.4217,737.0
2024-07-01 15:00:00,480.02,480.31,479.32,479.72,965.0,474.3822,474.6688,473.6904,474.0857,965.0
2024-07-01 15:05:00,479.72,479.72,478.5,478.52,3948.0,474.0857,474.0857,472.8801,472.8998,3948.0
2024-07-01 15:10:00,478.45,479.09,478.45,478.79,6214.0,472.8306,473.4631,472.8306,473.1667,6214.0
2024-07-01 15:15:00,478.89,479.39,478.74,478.74,2659.0,473.2655,473.7596,473.1172,473.1172,2659.0
2024-07-01 15:20:00,478.97,479.04,478.69,479.03,4237.0,473.3445,473.4137,473.0678,473.4038,4237.0
2024-07-01 15:25:00,478.75,478.96,478.52,478.81,3800.0,473.1271,473.3347,472.8998,473.1864,3800.0
2024-07-01 15:30:00,478.73,479.44,478.67,479.13,6349.0,473.1074,473.809,473.0481,473.5027,6349.0
2024-07-01 15:35:00,479.14,480.05,478.91,480.0,7656.0,473.5125,474.4119,473.2852,474.3624,7656.0
2024-07-01 15:40:00,480.0,480.0,479.16,479.27,5502.0,474.3624,474.3624,473.5323,473.641,5502.0
2024-07-01 15:45:00,479.28,479.5,478.97,479.35,5258.0,473.6509,473.8683,473.3445,473.7201,5258.0
2024-07-01 15:50:00,479.53,480.03,479.35,480.03,5683.0,473.898,474.3921,473.7201,474.3921,5683.0
2024-07-01 15:55:00,480.01,480.17,479.14,479.36,14573.0,474.3723,474.5304,473.5125,473.73,14573.0
2024-07-02 09:30:00,479.59,484.43,478.83,484.16,8814.0,473.9573,478.7404,473.2062,478.4736,8814.0
2024-07-02 09:35:00,483.09,483.62,483.09,483.62,300.0,477.4161,477.9399,477.4161,477.9399,300.0
2024-07-02 09:40:00,482.87,483.2,481.54,481.98,1937.0,477.1987,477.5249,475.8844,476.3192,1937.0
2024-07-02 09:45:00,481.95,481.95,480.98,480.98,200.0,476.2895,476.2895,475.3309,475.3309,200.0
2024-07-02 09:50:00,480.5,481.04,480.39,480.4,1361.0,474.8566,475.3902,474.7479,474.7577,1361.0
2024-07-02 09:55:00,480.29,481.46,480.28,480.9,2667.0,474.649,475.8053,474.6392,475.2519,2667.0
2024-07-02 10:00:00,481.72,482.49,481.72,482.1,400.0,476.0622,476.8232,476.0622,476.4378,400.0
2024-07-02 10:05:00,482.11,482.16,482.11,482.16,300.0,476.4477,476.4971,476.4477,476.4971,300.0
2024-07-02 10:10:00,481.67,481.67,481.33,481.66,310.0,476.0128,476.0128,475.6768,476.0029,310.0
2024-07-02 10:15:00,483.26,483.26,482.72,482.73,200.0,477.5842,477.5842,477.0505,477.0604,200.0
2024-07-02 10:20:00,483.53,483.86,483.13,483.86,2344.0,477.851,478.1771,477.4557,478.1771,2344.0
2024-07-02 10:25:00,483.55,484.35,483.55,484.3,1287.0,477.8707,478.6614,477.8707,478.6119,1287.0
2024-07-02 10:30:00,484.3,484.3,483.45,483.73,1396.0,478.6119,478.6119,477.7719,478.0486,1396.0
2024-07-02 10:35:00,483.77,483.99,483.45,483.45,549.0,478.0882,478.3056,477.7719,477.7719,549.0
2024-07-02 10:40:00,483.15,483.15,482.11,482.59,1717.0,477.4754,477.4754,476.4477,476.922,1717.0
2024-07-02 10:45:00,482.65,483.98,482.64,483.98,600.0,476.9813,478.2957,476.9714,478.2957,600.0
2024-07-02 10:50:00,483.71,483.92,483.22,483.35,1515.0,478.0289,478.2364,477.5446,477.6731,1515.0
2024-07-02 10:55:00,483.75,484.34,483.7,484.09,2548.0,478.0684,478.6515,478.019,478.4044,2548.0
2024-07-02 11:00:00,484.29,484.3,482.99,482.99,3085.0,478.6021,478.6119,477.3173,477.3173,3085.0
2024-07-02 11:05:00,482.99,483.19,482.37,482.61,1802.0,477.3173,477.515,476.7046,476.9418,1802.0
2024-07-02 11:10:00,482.72,482.81,482.32,482.81,1753.0,477.0505,477.1394,476.6552,477.1394,1753.0
2024-07-02 11:15:00,482.68,482.68,482.18,482.54,600.0,477.011,477.011,476.5168,476.8726,600.0
2024-07-02 11:20:00,482.61,482.61,482.33,482.33,600.0,476.9418,476.9418,476.6651,476.6651,600.0
2024-07-02 11:25:00,482.43,482.76,482.43,482.57,1450.0,476.7639,477.09,476.7639,476.9023,1450.0
2024-07-02 11:30:00,482.58,483.35,482.44,483.23,8168.0,476.9121,477.6731,476.7738,477.5545,8168.0
2024-07-02 11:35:00,483.15,483.15,483.15,483.15,100.0,477.4754,477.4754,477.4754,477.4754,100.0
2024-07-02 11:40:00,483.61,483.92,483.61,483.89,308.0,477.93,478.2364,477.93,478.2068,308.0
2024-07-02 11:45:00,483.4,484.18,483.4,483.72,1406.0,477.7225,478.4933,477.7225,478.0388,1406.0
2024-07-02 11:50:00,483.68,484.41,483.68,484.27,1239.0,477.9992,478.7206,477.9992,478.5823,1239.0
2024-07-02 11:55:00,484.26,484.34,484.04,484.15,773.0,478.5724,478.6515,478.355,478.4637,773.0
2024-07-02 12:00:00,484.06,484.47,484.05,484.37,725.0,478.3748,478.7799,478.3649,478.6811,725.0
2024-07-02 12:05:00,484.44,484.44,484.35,484.35,200.0,478.7503,478.7503,478.6614,478.6614,200.0
2024-07-02 12:10:00,484.53,484.66,484.53,484.66,200.0,478.8392,478.9677,478.8392,478.9677,200.0
2024-07-02 12:15:00,484.46,484.56,484.46,484.56,300.0,478.7701,478.8689,478.7701,478.8689,300.0
2024-07-02 12:20:00,484.55,484.79,484.54,484.79,2030.0,478.859,479.0962,478.8491,479.0962,2030.0
2024-07-02 12:25:00,484.57,484.77,484.44,484.44,498.0,478.8788,479.0764,478.7503,478.7503,498.0
2024-07-02 12:30:00,484.5,484.84,484.5,484.83,420.0,478.8096,479.1456,478.8096,479.1357,420.0
2024-07-02 12:35:00,484.79,484.79,484.61,484.61,200.0,479.0962,479.0962,478.9183,478.9183,200.0
2024-07-02 12:40:00,484.4,484.61,484.31,484.31,586.0,478.7108,478.9183,478.6218,478.6218,586.0
2024-07-02 12:45:00,484.32,484.43,484.23,484.43,420.0,478.6317,478.7404,478.5428,478.7404,420.0
2024-07-02 12:50:00,484.01,484.29,483.98,484.06,776.0,478.3253,478.6021,478.2957,478.3748,776.0
2024-07-02 12:55:00,484.14,484.14,483.75,483.75,1273.0,478.4538,478.4538,478.0684,478.0684,1273.0
2024-07-02 13:00:00,483.72,483.81,483.28,483.81,632.0,478.0388,478.1277,477.6039,478.1277,632.0
2024-07-02 13:05:00,483.73,483.73,483.73,483.73,100.0,478.0486,478.0486,478.0486,478.0486,100.0
2024-07-02 13:10:00,483.82,483.83,483.54,483.54,400.0,478.1376,478.1475,477.8609,477.8609,400.0
2024-07-02 13:15:00,483.44,483.44,483.1,483.21,402.0,477.762,477.762,477.426,477.5347,402.0
2024-07-02 13:20:00,483.47,483.47,483.47,483.47,100.0,477.7917,477.7917,477.7917,477.7917,100.0
2024-07-02 13:25:00,483.59,483.59,483.59,483.59,100.0,477.9103,477.9103,477.9103,477.9103,100.0
2024-07-02 13:30:00,483.4,483.64,483.32,483.64,600.0,477.7225,477.9597,477.6434,477.9597,600.0
2024-07-02 13:35:00,483.76,483.76,483.66,483.67,202.0,478.0783,478.0783,477.9795,477.9893,202.0
2024-07-02 13:40:00,483.98,483.98,483.56,483.94,769.0,478.2957,478.2957,477.8806,478.2562,769.0
2024-07-02 13:45:00,483.87,483.87,483.71,483.71,427.0,478.187,478.187,478.0289,478.0289,427.0
2024-07-02 13:50:00,483.94,484.23,483.93,484.16,575.0,478.2562,478.5428,478.2463,478.4736,575.0
2024-07-02 13:55:00,484.16,484.17,484.05,484.12,977.0,478.4736,478.4835,478.3649,478.4341,977.0
2024-07-02 14:00:00,483.72,483.87,483.72,483.87,300.0,478.0388,478.187,478.0388,478.187,300.0
2024-07-02 14:05:00,483.73,483.73,483.55,483.56,300.0,478.0486,478.0486,477.8707,477.8806,300.0
2024-07-02 14:10:00,484.09,484.51,484.09,484.51,700.0,478.4044,478.8195,478.4044,478.8195,700.0
2024-07-02 14:15:00,484.54,485.0,484.46,485.0,888.0,478.8491,479.3037,478.7701,479.3037,888.0
2024-07-02 14:20:00,485.39,485.68,485.38,485.45,300.0,479.6891,479.9757,479.6793,479.7484,300.0
2024-07-02 14:25:00,485.68,485.76,485.22,485.23,1520.0,479.9757,480.0548,479.5211,479.531,1520.0
2024-07-02 14:30:00,485.91,485.91,485.4,485.83,745.0,480.203,480.203,479.699,480.124,745.0
2024-07-02 14:35:00,486.13,487.21,486.08,487.2,2615.0,480.4204,481.4878,480.371,481.4779,2615.0
2024-07-02 14:40:00,487.17,487.8,487.16,487.46,2654.0,481.4482,482.0708,481.4383,481.7348,2654.0
2024-07-02 14:45:00,487.7,487.85,487.7,487.85,500.0,481.972,482.1202,481.972,482.1202,500.0
2024-07-02 14:50:00,487.76,488.35,487.57,488.0,2048.0,482.0313,482.6144,481.8435,482.2685,2048.0
2024-07-02 14:55:00,488.07,488.24,487.93,487.98,1900.0,482.3377,482.5057,482.1993,482.2487,1900.0
2024-07-02 15:00:00,487.85,488.05,487.67,487.68,1071.0,482.1202,482.3179,481.9424,481.9522,1071.0
2024-07-02 15:05:00,487.42,488.37,487.41,488.16,1005.0,481.6953,482.6341,481.6854,482.4266,1005.0
2024-07-02 15:10:00,488.17,488.86,488.17,488.86,1625.0,482.4365,483.1184,482.4365,483.1184,1625.0
2024-07-02 15:15:00,488.66,489.12,488.61,488.69,1905.0,482.9207,483.3753,482.8713,482.9504,1905.0
2024-07-02 15:20:00,488.41,488.67,488.41,488.56,608.0,482.6737,482.9306,482.6737,482.8219,608.0
2024-07-02 15:25:00,488.53,489.03,488.38,488.59,2006.0,482.7923,483.2864,482.644,482.8516,2006.0
2024-07-02 15:30:00,488.44,488.81,488.44,488.48,1181.0,482.7033,483.069,482.7033,482.7428,1181.0
2024-07-02 15:35:00,488.66,488.7,488.45,488.67,1580.0,482.9207,482.9603,482.7132,482.9306,1580.0
2024-07-02 15:40:00,488.57,488.6,488.16,488.41,2110.0,482.8318,482.8614,482.4266,482.6737,2110.0
2024-07-02 15:45:00,488.36,489.28,488.36,488.5,2493.0,482.6243,483.5334,482.6243,482.7626,2493.0
2024-07-02 15:50:00,487.96,490.22,487.96,489.73,5009.0,482.229,484.4624,482.229,483.9782,5009.0
2024-07-02 15:55:00,489.74,491.43,489.48,491.42,20947.0,483.988,485.6582,483.7311,485.6483,20947.0
2024-07-03 09:30:00,494.16,494.67,493.34,494.13,5444.0,488.3561,488.8601,487.5458,488.3265,5444.0
2024-07-03 09:35:00,494.05,496.02,493.9,496.02,2689.0,488.2474,490.1943,488.0992,490.1943,2689.0
2024-07-03 09:40:00,496.45,497.87,496.23,497.87,1268.0,490.6192,492.0226,490.4018,492.0226,1268.0
2024-07-03 09:45:00,497.68,499.48,496.88,499.15,3959.0,491.8348,493.6137,491.0442,493.2875,3959.0
2024-07-03 09:50:00,499.09,499.51,497.76,498.1,2225.0,493.2282,493.6433,491.9139,492.2499,2225.0
2024-07-03 09:55:00,498.93,499.68,498.57,498.57,2057.0,493.0701,493.8113,492.7143,492.7143,2057.0
2024-07-03 10:00:00,499.44,499.57,497.35,497.35,3048.0,493.5741,493.7026,491.5087,491.5087,3048.0
2024-07-03 10:05:00,497.3,497.55,496.88,497.34,1800.0,491.4593,491.7063,491.0442,491.4988,1800.0
2024-07-03 10:10:00,497.07,497.07,494.89,495.26,3704.0,491.232,491.232,489.0776,489.4432,3704.0
2024-07-03 10:15:00,495.03,495.11,494.23,494.57,2732.0,489.2159,489.295,488.4253,488.7613,2732.0
2024-07-03 10:20:00,494.61,494.85,494.45,494.8,1700.0,488.8008,489.038,488.6427,488.9886,1700.0
2024-07-03 10:25:00,494.78,495.66,493.97,493.97,2939.0,488.9689,489.8385,488.1684,488.1684,2939.0
2024-07-03 10:30:00,494.26,495.19,494.22,494.53,2803.0,488.455,489.374,488.4154,488.7218,2803.0
2024-07-03 10:35:00,494.46,494.52,493.96,494.18,2795.0,488.6526,488.7119,488.1585,488.3759,2795.0
2024-07-03 10:40:00,494.44,494.44,493.84,493.96,1432.0,488.6328,488.6328,488.0399,488.1585,1432.0
2024-07-03 10:45:00,493.99,494.88,493.99,494.18,2550.0,488.1881,489.0677,488.1881,488.3759,2550.0
2024-07-03 10:50:00,494.36,495.44,494.36,495.23,1125.0,488.5538,489.6211,488.5538,489.4136,1125.0
2024-07-03 10:55:00,494.91,495.04,494.32,494.39,1700.0,489.0973,489.2258,488.5143,488.5834,1700.0
2024-07-03 11:00:00,494.21,494.47,494.19,494.19,2531.0,488.4055,488.6625,488.3858,488.3858,2531.0
2024-07-03 11:05:00,494.41,494.52,493.8,494.3,3396.0,488.6032,488.7119,488.0004,488.4945,3396.0
2024-07-03 11:10:00,494.45,494.46,493.99,494.45,1600.0,488.6427,488.6526,488.1881,488.6427,1600.0
2024-07-03 11:15:00,494.29,494.54,494.24,494.47,1800.0,488.4846,488.7317,488.4352,488.6625,1800.0
2024-07-03 11:20:00,494.31,494.82,494.3,494.49,2461.0,488.5044,489.0084,488.4945,488.6823,2461.0
2024-07-03 11:25:00,494.62,494.62,493.78,493.79,2600.0,488.8107,488.8107,487.9806,487.9905,2600.0
2024-07-03 11:30:00,493.47,493.82,493.12,493.29,12828.0,487.6742,488.0201,487.3283,487.4964,12828.0
2024-07-03 11:35:00,493.38,493.38,492.63,493.03,4025.0,487.5853,487.5853,486.8441,487.2394,4025.0
2024-07-03 11:40:00,493.15,493.96,493.0,493.68,3259.0,487.358,488.1585,487.2098,487.8818,3259.0
2024-07-03 11:45:00,493.5,494.76,493.48,494.72,4482.0,487.7039,488.9491,487.6841,488.9096,4482.0
2024-07-03 11:50:00,494.72,495.05,494.65,494.84,2300.0,488.9096,489.2357,488.8404,489.0281,2300.0
2024-07-03 11:55:00,494.84,494.84,494.19,494.66,3195.0,489.0281,489.0281,488.3858,488.8503,3195.0
2024-07-03 12:00:00,494.61,495.35,494.3,495.29,3400.0,488.8008,489.5322,488.4945,489.4729,3400.0
2024-07-03 12:05:00,495.28,495.47,494.82,494.86,4811.0,489.463,489.6507,489.0084,489.0479,4811.0
2024-07-03 12:10:00,494.56,495.05,494.44,494.94,2205.0,488.7514,489.2357,488.6328,489.127,2205.0
2024-07-03 12:15:00,495.16,496.0,495.09,495.11,2907.0,489.3444,490.1745,489.2752,489.295,2907.0
2024-07-03 12:20:00,495.31,495.44,494.98,495.2,2954.0,489.4926,489.6211,489.1665,489.3839,2954.0
2024-07-03 12:25:00,495.12,495.35,494.36,494.46,3913.0,489.3049,489.5322,488.5538,488.6526,3913.0
2024-07-03 12:30:00,494.45,494.72,494.02,494.23,3373.0,488.6427,488.9096,488.2178,488.4253,3373.0
2024-07-03 12:35:00,494.13,494.6,494.0,494.59,4893.0,488.3265,488.791,488.198,488.7811,4893.0
2024-07-03 12:40:00,494.6,494.86,494.4,494.52,2531.0,488.791,489.0479,488.5933,488.7119,2531.0
2024-07-03 12:45:00,494.5,494.6,494.1,494.59,5273.0,488.6921,488.791,488.2968,488.7811,5273.0
2024-07-03 12:50:00,494.3,494.54,492.49,492.49,7183.0,488.4945,488.7317,486.7057,486.7057,7183.0
2024-07-03 12:55:00,492.19,492.32,491.04,491.19,20310.0,486.4093,486.5377,485.2728,485.421,20310.0
2024-07-05 09:30:00,491.19,493.83,491.19,493.83,6106.0,485.421,488.03,485.421,488.03,6106.0
2024-07-05 09:35:00,491.5,491.51,490.8,491.19,4400.0,485.7274,485.7373,485.0356,485.421,4400.0
2024-07-05 09:40:00,491.33,491.36,490.17,490.17,1089.0,485.5594,485.589,484.413,484.413,1089.0
2024-07-05 09:45:00,489.85,490.38,489.85,490.37,1700.0,484.0968,484.6205,484.0968,484.6106,1700.0
2024-07-05 09:50:00,490.05,490.05,489.63,489.69,1235.0,484.2944,484.2944,483.8793,483.9386,1235.0
2024-07-05 09:55:00,488.72,489.36,488.71,489.12,1100.0,482.98,483.6125,482.9701,483.3753,1100.0
2024-07-05 10:00:00,489.02,490.16,488.44,489.4,7650.0,483.2765,484.4031,482.7033,483.652,7650.0
2024-07-05 10:05:00,489.0,489.51,488.88,489.51,1205.0,483.2567,483.7607,483.1381,483.7607,1205.0
2024-07-05 10:10:00,489.68,491.8,489.68,491.8,1400.0,483.9288,486.0239,483.9288,486.0239,1400.0
2024-07-05 10:15:00,492.0,492.58,491.8,491.8,2874.0,486.2215,486.7947,486.0239,486.0239,2874.0
2024-07-05 10:20:00,491.41,491.41,490.79,491.22,300.0,485.6384,485.6384,485.0257,485.4507,300.0
2024-07-05 10:25:00,491.14,491.14,490.31,490.31,403.0,485.3716,485.3716,484.5514,484.5514,403.0
2024-07-05 10:30:00,490.63,491.94,490.63,491.94,610.0,484.8676,486.1622,484.8676,486.1622,610.0
2024-07-05 10:35:00,491.65,491.65,490.02,490.93,1174.0,485.8756,485.8756,484.2648,485.1641,1174.0
2024-07-05 10:40:00,490.25,491.0,490.23,491.0,700.0,484.4921,485.2332,484.4723,485.2332,700.0
2024-07-05 10:45:00,490.85,491.36,490.85,491.36,795.0,485.085,485.589,485.085,485.589,795.0
2024-07-05 10:50:00,491.31,491.8,491.11,491.11,760.0,485.5396,486.0239,485.342,485.342,760.0
2024-07-05 10:55:00,491.35,491.48,491.3,491.48,300.0,485.5791,485.7076,485.5297,485.7076,300.0
2024-07-05 11:00:00,491.4,491.4,490.97,491.12,790.0,485.6285,485.6285,485.2036,485.3518,790.0
2024-07-05 11:05:00,491.51,491.51,490.79,491.28,800.0,485.7373,485.7373,485.0257,485.51,800.0
2024-07-05 11:10:00,491.23,491.26,491.23,491.25,300.0,485.4605,485.4902,485.4605,485.4803,300.0
2024-07-05 11:15:00,491.0,491.42,490.99,491.37,869.0,485.2332,485.6483,485.2234,485.5989,869.0
2024-07-05 11:20:00,491.25,491.26,490.99,491.1,723.0,485.4803,485.4902,485.2234,485.3321,723.0
2024-07-05 11:25:00,491.42,492.15,491.4,492.15,1439.0,485.6483,486.3697,485.6285,486.3697,1439.0
2024-07-05 11:30:00,492.19,492.19,491.17,491.17,921.0,486.4093,486.4093,485.4013,485.4013,921.0
2024-07-05 11:35:00,490.96,491.12,490.24,490.24,1325.0,485.1937,485.3518,484.4822,484.4822,1325.0
2024-07-05 11:40:00,490.64,491.63,490.26,491.55,1931.0,484.8775,485.8558,484.5019,485.7768,1931.0
2024-07-05 11:45:00,491.66,491.66,490.96,491.37,6715.0,485.8855,485.8855,485.1937,485.5989,6715.0
2024-07-05 11:50:00,491.59,491.59,491.0,491.0,2722.0,485.8163,485.8163,485.2332,485.2332,2722.0
2024-07-05 11:55:00,490.99,491.41,490.64,491.31,1373.0,485.2234,485.6384,484.8775,485.5396,1373.0
2024-07-05 12:00:00,491.09,491.11,490.86,490.87,800.0,485.3222,485.342,485.0949,485.1048,800.0
2024-07-05 12:05:00,490.81,491.36,490.6,491.02,1270.0,485.0455,485.589,484.8379,485.253,1270.0
2024-07-05 12:10:00,491.3,491.35,491.29,491.35,300.0,485.5297,485.5791,485.5198,485.5791,300.0
2024-07-05 12:15:00,491.05,491.05,490.4,491.04,2300.0,485.2827,485.2827,484.6403,485.2728,2300.0
2024-07-05 12:20:00,490.78,490.99,490.66,490.67,803.0,485.0158,485.2234,484.8972,484.9071,803.0
2024-07-05 12:25:00,490.59,490.7,490.26,490.7,1650.0,484.8281,484.9368,484.5019,484.9368,1650.0
2024-07-05 12:30:00,490.34,490.35,490.17,490.17,457.0,484.581,484.5909,484.413,484.413,457.0
2024-07-05 12:35:00,489.89,490.6,489.89,490.6,904.0,484.1363,484.8379,484.1363,484.8379,904.0
2024-07-05 12:40:00,490.6,491.0,490.6,491.0,887.0,484.8379,485.2332,484.8379,485.2332,887.0
2024-07-05 12:45:00,490.86,490.87,490.48,490.56,6226.0,485.0949,485.1048,484.7194,484.7984,6226.0
2024-07-05 12:50:00,490.19,490.93,490.19,490.74,1483.0,484.4328,485.1641,484.4328,484.9763,1483.0
2024-07-05 12:55:00,490.55,490.9,490.2,490.67,2011.0,484.7885,485.1344,484.4426,484.9071,2011.0
2024-07-05 13:00:00,490.48,490.94,490.35,490.51,992.0,484.7194,485.174,484.5909,484.749,992.0
2024-07-05 13:05:00,490.37,491.61,490.37,491.61,1635.0,484.6106,485.8361,484.6106,485.8361,1635.0
2024-07-05 13:10:00,491.27,491.34,490.95,490.97,842.0,485.5001,485.5693,485.1838,485.2036,842.0
2024-07-05 13:15:00,490.94,491.19,490.5,490.5,5936.0,485.174,485.421,484.7391,484.7391,5936.0
2024-07-05 13:20:00,490.58,491.23,490.58,490.78,1475.0,484.8182,485.4605,484.8182,485.0158,1475.0
2024-07-05 13:25:00,490.74,490.74,490.37,490.37,837.0,484.9763,484.9763,484.6106,484.6106,837.0
2024-07-05 13:30:00,490.5,491.23,490.48,491.06,1502.0,484.7391,485.4605,484.7194,485.2925,1502.0
2024-07-05 13:35:00,491.52,492.0,491.33,492.0,1001.0,485.7471,486.2215,485.5594,486.2215,1001.0
2024-07-05 13:40:00,491.67,491.91,491.37,491.52,1539.0,485.8954,486.1326,485.5989,485.7471,1539.0
2024-07-05 13:45:00,491.45,492.02,491.14,491.91,2656.0,485.678,486.2413,485.3716,486.1326,2656.0
2024-07-05 13:50:00,491.75,491.75,491.51,491.51,1676.0,485.9744,485.9744,485.7373,485.7373,1676.0
2024-07-05 13:55:00,491.47,491.47,490.8,490.8,592.0,485.6977,485.6977,485.0356,485.0356,592.0
2024-07-05 14:00:00,490.64,490.97,490.35,490.75,1793.0,484.8775,485.2036,484.5909,484.9862,1793.0
2024-07-05 14:05:00,490.63,490.75,490.28,490.5,1600.0,484.8676,484.9862,484.5217,484.7391,1600.0
2024-07-05 14:10:00,490.5,490.63,490.29,490.54,1000.0,484.7391,484.8676,484.5316,484.7786,1000.0
2024-07-05 14:15:00,490.37,490.97,490.37,490.88,1700.0,484.6106,485.2036,484.6106,485.1147,1700.0
2024-07-05 14:20:00,490.77,491.18,490.48,491.18,18889.0,485.0059,485.4111,484.7194,485.4111,18889.0
2024-07-05 14:25:00,490.76,491.07,490.29,490.3,4304.0,484.9961,485.3024,484.5316,484.5415,4304.0
2024-07-05 14:30:00,490.48,491.51,490.48,491.51,2713.0,484.7194,485.7373,484.7194,485.7373,2713.0
2024-07-05 14:35:00,491.42,491.71,491.29,491.59,2520.0,485.6483,485.9349,485.5198,485.8163,2520.0
2024-07-05 14:40:00,491.78,491.88,491.5,491.88,1325.0,486.0041,486.1029,485.7274,486.1029,1325.0
2024-07-05 14:45:00,492.06,492.42,491.99,492.42,1787.0,486.2808,486.6366,486.2116,486.6366,1787.0
2024-07-05 14:50:00,492.81,493.57,492.81,493.57,501.0,487.022,487.7731,487.022,487.7731,501.0
2024-07-05 14:55:00,493.33,493.33,493.21,493.32,644.0,487.5359,487.5359,487.4173,487.526,644.0
2024-07-05 15:00:00,493.6,493.67,493.48,493.67,400.0,487.8027,487.8719,487.6841,487.8719,400.0
2024-07-05 15:05:00,494.0,494.0,494.0,494.0,100.0,488.198,488.198,488.198,488.198,100.0
2024-07-05 15:10:00,493.92,494.09,493.89,494.09,500.0,488.119,488.287,488.0893,488.287,500.0
2024-07-05 15:15:00,493.83,493.83,493.83,493.83,100.0,488.03,488.03,488.03,488.03,100.0
2024-07-05 15:20:00,493.56,493.56,493.56,493.56,100.0,487.7632,487.7632,487.7632,487.7632,100.0
2024-07-05 15:25:00,494.31,494.43,494.11,494.34,1629.0,488.5044,488.623,488.3067,488.534,1629.0
2024-07-05 15:30:00,494.39,494.43,494.19,494.43,500.0,488.5834,488.623,488.3858,488.623,500.0
2024-07-05 15:35:00,494.41,494.53,494.11,494.3,1508.0,488.6032,488.7218,488.3067,488.4945,1508.0
2024-07-05 15:40:00,494.01,494.7,494.01,494.56,1085.0,488.2079,488.8898,488.2079,488.7514,1085.0
2024-07-05 15:45:00,494.43,494.71,494.43,494.71,465.0,488.623,488.8997,488.623,488.8997,465.0
2024-07-05 15:50:00,494.81,495.12,494.55,494.67,1930.0,488.9985,489.3049,488.7416,488.8601,1930.0
2024-07-05 15:55:00,494.68,495.26,494.57,495.24,16777.0,488.87,489.4432,488.7613,489.4234,16777.0
2024-07-08 09:30:00,495.13,496.26,494.0,495.59,6250.0,489.3147,490.4315,488.198,489.7693,6250.0
2024-07-08 09:35:00,494.46,494.46,492.47,493.87,1317.0,488.6526,488.6526,486.686,488.0695,1317.0
2024-07-08 09:40:00,493.87,493.87,493.87,493.87,0.0,488.0695,488.0695,488.0695,488.0695,0.0
2024-07-08 09:45:00,495.41,495.7,494.25,494.25,400.0,489.5915,489.878,488.4451,488.4451,400.0
2024-07-08 09:50:00,495.0,495.59,495.0,495.38,900.0,489.1863,489.7693,489.1863,489.5618,900.0
2024-07-08 09:55:00,497.05,497.05,496.41,496.46,1176.0,491.2122,491.2122,490.5797,490.6291,1176.0
2024-07-08 10:00:00,496.1,496.13,495.82,495.82,500.0,490.2733,490.303,489.9966,489.9966,500.0
2024-07-08 10:05:00,496.41,496.41,494.58,494.97,2997.0,490.5797,490.5797,488.7712,489.1566,2997.0
2024-07-08 10:10:00,495.98,496.5,495.72,495.72,655.0,490.1548,490.6687,489.8978,489.8978,655.0
2024-07-08 10:15:00,495.99,495.99,495.0,495.35,1088.0,490.1646,490.1646,489.1863,489.5322,1088.0
2024-07-08 10:20:00,495.24,495.85,494.81,495.85,4788.0,489.4234,490.0263,488.9985,490.0263,4788.0
2024-07-08 10:25:00,496.01,496.83,496.01,496.64,2212.0,490.1844,490.9948,490.1844,490.807,2212.0
2024-07-08 10:30:00,496.76,498.23,496.76,498.23,1700.0,490.9256,492.3783,490.9256,492.3783,1700.0
2024-07-08 10:35:00,498.05,498.05,497.49,497.94,1390.0,492.2004,492.2004,491.647,492.0917,1390.0
2024-07-08 10:40:00,497.93,497.93,497.92,497.93,600.0,492.0819,492.0819,492.072,492.0819,600.0
2024-07-08 10:45:00,497.54,497.54,497.36,497.36,816.0,491.6964,491.6964,491.5185,491.5185,816.0
2024-07-08 10:50:00,497.36,497.36,496.8,496.8,800.0,491.5185,491.5185,490.9651,490.9651,800.0
2024-07-08 10:55:00,496.65,496.83,496.07,496.07,1332.0,490.8169,490.9948,490.2437,490.2437,1332.0
2024-07-08 11:00:00,496.22,496.37,496.15,496.37,400.0,490.3919,490.5402,490.3228,490.5402,400.0
2024-07-08 11:05:00,496.37,496.37,496.37,496.37,0.0,490.5402,490.5402,490.5402,490.5402,0.0
2024-07-08 11:10:00,496.47,496.47,496.07,496.07,300.0,490.639,490.639,490.2437,490.2437,300.0
2024-07-08 11:15:00,496.22,496.38,495.74,495.74,1250.0,490.3919,490.5501,489.9176,489.9176,1250.0
2024-07-08 11:20:00,495.74,495.74,495.74,495.74,0.0,489.9176,489.9176,489.9176,489.9176,0.0
2024-07-08 11:25:00,495.94,495.94,495.24,495.59,1100.0,490.1152,490.1152,489.4234,489.7693,1100.0
2024-07-08 11:30:00,495.24,495.41,494.8,495.24,6076.0,489.4234,489.5915,488.9886,489.4234,6076.0
2024-07-08 11:35:00,495.19,495.6,494.99,495.6,1804.0,489.374,489.7792,489.1764,489.7792,1804.0
2024-07-08 11:40:00,495.35,495.42,495.0,495.0,900.0,489.5322,489.6013,489.1863,489.1863,900.0
2024-07-08 11:45:00,495.25,495.25,494.91,495.25,1142.0,489.4333,489.4333,489.0973,489.4333,1142.0
2024-07-08 11:50:00,495.35,495.35,495.03,495.03,300.0,489.5322,489.5322,489.2159,489.2159,300.0
2024-07-08 11:55:00,494.93,495.47,494.89,495.19,2814.0,489.1171,489.6507,489.0776,489.374,2814.0
2024-07-08 12:00:00,495.0,495.0,494.86,495.0,500.0,489.1863,489.1863,489.0479,489.1863,500.0
2024-07-08 12:05:00,495.43,495.43,494.41,494.94,3871.0,489.6112,489.6112,488.6032,489.127,3871.0
2024-07-08 12:10:00,494.9,494.91,494.65,494.65,2595.0,489.0874,489.0973,488.8404,488.8404,2595.0
2024-07-08 12:15:00,494.86,495.39,494.85,495.28,2181.0,489.0479,489.5717,489.038,489.463,2181.0
2024-07-08 12:20:00,495.47,495.47,495.47,495.47,200.0,489.6507,489.6507,489.6507,489.6507,200.0
2024-07-08 12:25:00,495.4,495.4,495.39,495.4,145.0,489.5816,489.5816,489.5717,489.5816,145.0
2024-07-08 12:30:00,495.56,495.6,495.55,495.6,300.0,489.7397,489.7792,489.7298,489.7792,300.0
2024-07-08 12:35:00,495.74,495.87,495.67,495.68,1026.0,489.9176,490.046,489.8484,489.8583,1026.0
2024-07-08 12:40:00,495.71,495.71,495.47,495.58,507.0,489.8879,489.8879,489.6507,489.7595,507.0
2024-07-08 12:45:00,495.56,495.56,495.36,495.36,200.0,489.7397,489.7397,489.542,489.542,200.0
2024-07-08 12:50:00,495.36,495.36,495.36,495.36,0.0,489.542,489.542,489.542,489.542,0.0
2024-07-08 12:55:00,495.48,495.5,494.39,494.65,6034.0,489.6606,489.6804,488.5834,488.8404,6034.0
2024-07-08 13:00:00,494.65,494.82,494.43,494.78,2050.0,488.8404,489.0084,488.623,488.9689,2050.0
2024-07-08 13:05:00,494.84,494.84,494.83,494.84,100.0,489.0281,489.0281,489.0183,489.0281,100.0
2024-07-08 13:10:00,494.81,494.82,494.65,494.73,1308.0,488.9985,489.0084,488.8404,488.9194,1308.0
2024-07-08 13:15:00,494.82,494.82,494.62,494.82,500.0,489.0084,489.0084,488.8107,489.0084,500.0
2024-07-08 13:20:00,494.5,494.75,494.48,494.48,5194.0,488.6921,488.9392,488.6724,488.6724,5194.0
2024-07-08 13:25:00,494.48,494.48,494.48,494.48,0.0,488.6724,488.6724,488.6724,488.6724,0.0
2024-07-08 13:30:00,494.71,494.92,494.62,494.65,1525.0,488.8997,489.1072,488.8107,488.8404,1525.0
2024-07-08 13:35:00,494.65,494.82,494.65,494.76,300.0,488.8404,489.0084,488.8404,488.9491,300.0
2024-07-08 13:40:00,494.78,494.78,493.87,494.25,7915.0,488.9689,488.9689,488.0695,488.4451,7915.0
2024-07-08 13:45:00,494.29,494.34,493.26,493.26,6396.0,488.4846,488.534,487.4667,487.4667,6396.0
2024-07-08 13:50:00,493.37,493.37,493.27,493.28,448.0,487.5754,487.5754,487.4766,487.4865,448.0
2024-07-08 13:55:00,492.67,492.88,492.34,492.48,940.0,486.8836,487.0912,486.5575,486.6959,940.0
2024-07-08 14:00:00,492.53,492.53,491.18,491.43,1300.0,486.7453,486.7453,485.4111,485.6582,1300.0
2024-07-08 14:05:00,491.4,491.88,491.38,491.67,2100.0,485.6285,486.1029,485.6088,485.8954,2100.0
2024-07-08 14:10:00,491.43,491.43,491.38,491.38,965.0,485.6582,485.6582,485.6088,485.6088,965.0
2024-07-08 14:15:00,491.48,491.48,491.24,491.24,200.0,485.7076,485.7076,485.4704,485.4704,200.0
2024-07-08 14:20:00,491.58,491.58,491.22,491.26,909.0,485.8064,485.8064,485.4507,485.4902,909.0
2024-07-08 14:25:00,491.6,492.31,491.6,491.84,2603.0,485.8262,486.5279,485.8262,486.0634,2603.0
2024-07-08 14:30:00,491.75,492.22,491.75,492.06,1459.0,485.9744,486.4389,485.9744,486.2808,1459.0
2024-07-08 14:35:00,491.82,492.51,491.81,492.51,1184.0,486.0436,486.7255,486.0337,486.7255,1184.0
2024-07-08 14:40:00,492.18,492.69,492.14,492.39,2353.0,486.3994,486.9034,486.3599,486.6069,2353.0
2024-07-08 14:45:00,492.61,492.82,492.61,492.82,200.0,486.8243,487.0319,486.8243,487.0319,200.0
2024-07-08 14:50:00,492.9,493.01,492.9,493.01,1000.0,487.1109,487.2196,487.1109,487.2196,1000.0
2024-07-08 14:55:00,492.92,492.92,492.38,492.38,1200.0,487.1307,487.1307,486.597,486.597,1200.0
2024-07-08 15:00:00,492.3,492.3,492.3,492.3,500.0,486.518,486.518,486.518,486.518,500.0
2024-07-08 15:05:00,492.3,492.3,492.3,492.3,100.0,486.518,486.518,486.518,486.518,100.0
2024-07-08 15:10:00,492.22,492.89,492.22,492.89,1953.0,486.4389,487.101,486.4389,487.101,1953.0
2024-07-08 15:15:00,492.89,492.89,492.89,492.89,0.0,487.101,487.101,487.101,487.101,0.0
2024-07-08 15:20:00,492.69,492.7,492.66,492.7,1895.0,486.9034,486.9133,486.8738,486.9133,1895.0
2024-07-08 15:25:00,492.71,494.37,492.7,493.37,8354.0,486.9232,488.5637,486.9133,487.5754,8354.0
2024-07-08 15:30:00,493.39,493.5,493.36,493.37,2657.0,487.5952,487.7039,487.5655,487.5754,2657.0
2024-07-08 15:35:00,493.49,493.58,493.48,493.58,500.0,487.694,487.7829,487.6841,487.7829,500.0
2024-07-08 15:40:00,493.57,493.63,493.57,493.58,710.0,487.7731,487.8324,487.7731,487.7829,710.0
2024-07-08 15:45:00,493.41,493.5,492.56,492.56,3989.0,487.6149,487.7039,486.7749,486.7749,3989.0
2024-07-08 15:50:00,492.82,492.96,492.39,492.96,2743.0,487.0319,487.1702,486.6069,487.1702,2743.0
2024-07-08 15:55:00,492.82,493.01,492.26,492.67,21377.0,487.0319,487.2196,486.4784,486.8836,21377.0
2024-07-09 09:30:00,491.91,491.91,491.13,491.87,10278.0,486.1326,486.1326,485.3617,486.093,10278.0
2024-07-09 09:35:00,492.32,494.57,492.32,494.56,1832.0,486.5377,488.7613,486.5377,488.7514,1832.0
2024-07-09 09:40:00,494.23,495.21,493.94,494.33,2813.0,488.4253,489.3938,488.1387,488.5241,2813.0
2024-07-09 09:45:00,494.64,495.61,494.64,494.81,557.0,488.8305,489.7891,488.8305,488.9985,557.0
2024-07-09 09:50:00,494.37,495.1,494.06,494.06,2051.0,488.5637,489.2851,488.2573,488.2573,2051.0
2024-07-09 09:55:00,494.39,494.39,493.52,493.55,938.0,488.5834,488.5834,487.7237,487.7533,938.0
2024-07-09 10:00:00,493.48,494.27,493.46,494.27,1067.0,487.6841,488.4648,487.6644,488.4648,1067.0
2024-07-09 10:05:00,493.38,493.48,492.97,493.06,3217.0,487.5853,487.6841,487.1801,487.2691,3217.0
2024-07-09 10:10:00,493.0,493.34,492.27,493.34,5395.0,487.2098,487.5458,486.4883,487.5458,5395.0
2024-07-09 10:15:00,492.7,492.7,492.54,492.6,903.0,486.9133,486.9133,486.7552,486.8145,903.0
2024-07-09 10:20:00,492.63,492.85,492.18,492.85,1688.0,486.8441,487.0615,486.3994,487.0615,1688.0
2024-07-09 10:25:00,492.71,493.34,492.7,493.34,2746.0,486.9232,487.5458,486.9133,487.5458,2746.0
2024-07-09 10:30:00,493.55,494.06,493.34,493.34,888.0,487.7533,488.2573,487.5458,487.5458,888.0
2024-07-09 10:35:00,494.24,494.24,493.18,493.29,900.0,488.4352,488.4352,487.3876,487.4964,900.0
2024-07-09 10:40:00,493.0,493.05,493.0,493.0,500.0,487.2098,487.2592,487.2098,487.2098,500.0
2024-07-09 10:45:00,493.0,493.02,492.7,492.7,700.0,487.2098,487.2295,486.9133,486.9133,700.0
2024-07-09 10:50:00,493.0,493.35,492.25,492.25,3808.0,487.2098,487.5556,486.4686,486.4686,3808.0
2024-07-09 10:55:00,492.25,492.52,492.25,492.52,3205.0,486.4686,486.7354,486.4686,486.7354,3205.0
2024-07-09 11:00:00,492.49,492.75,492.25,492.75,800.0,486.7057,486.9627,486.4686,486.9627,800.0
2024-07-09 11:05:00,492.62,492.79,492.21,492.33,5469.0,486.8342,487.0022,486.429,486.5476,5469.0
2024-07-09 11:10:00,492.25,492.25,492.25,492.25,100.0,486.4686,486.4686,486.4686,486.4686,100.0
2024-07-09 11:15:00,492.39,492.39,492.23,492.24,2300.0,486.6069,486.6069,486.4488,486.4587,2300.0
2024-07-09 11:20:00,492.39,492.52,491.04,492.12,5197.0,486.6069,486.7354,485.2728,486.3401,5197.0
2024-07-09 11:25:00,492.09,492.09,491.92,491.93,1075.0,486.3104,486.3104,486.1424,486.1523,1075.0
2024-07-09 11:30:00,491.93,491.93,491.93,491.93,0.0,486.1523,486.1523,486.1523,486.1523,0.0
2024-07-09 11:35:00,491.81,491.81,491.3,491.3,855.0,486.0337,486.0337,485.5297,485.5297,855.0
2024-07-09 11:40:00,491.3,491.79,491.28,491.78,1600.0,485.5297,486.014,485.51,486.0041,1600.0
2024-07-09 11:45:00,491.64,491.91,491.64,491.91,418.0,485.8657,486.1326,485.8657,486.1326,418.0
2024-07-09 11:50:00,491.5,491.73,491.5,491.73,270.0,485.7274,485.9547,485.7274,485.9547,270.0
2024-07-09 11:55:00,491.62,491.62,491.62,491.62,100.0,485.846,485.846,485.846,485.846,100.0
2024-07-09 12:00:00,491.72,492.27,491.72,492.13,1982.0,485.9448,486.4883,485.9448,486.35,1982.0
2024-07-09 12:05:00,492.0,492.16,492.0,492.16,982.0,486.2215,486.3796,486.2215,486.3796,982.0
2024-07-09 12:10:00,492.0,492.0,492.0,492.0,900.0,486.2215,486.2215,486.2215,486.2215,900.0
2024-07-09 12:15:00,492.06,492.07,492.02,492.07,604.0,486.2808,486.2907,486.2413,486.2907,604.0
2024-07-09 12:20:00,491.89,491.99,491.89,491.99,504.0,486.1128,486.2116,486.1128,486.2116,504.0
2024-07-09 12:25:00,492.01,492.01,492.01,492.01,107.0,486.2314,486.2314,486.2314,486.2314,107.0
2024-07-09 12:30:00,491.99,491.99,491.96,491.97,325.0,486.2116,486.2116,486.182,486.1919,325.0
2024-07-09 12:35:00,491.95,491.98,491.8,491.97,7840.0,486.1721,486.2017,486.0239,486.1919,7840.0
2024-07-09 12:40:00,491.98,492.01,491.84,491.97,1914.0,486.2017,486.2314,486.0634,486.1919,1914.0
2024-07-09 12:45:00,492.01,492.02,491.85,491.99,5658.0,486.2314,486.2413,486.0733,486.2116,5658.0
2024-07-09 12:50:00,491.88,492.03,491.62,491.62,4283.0,486.1029,486.2511,485.846,485.846,4283.0
2024-07-09 12:55:00,491.63,491.82,491.39,491.75,15596.0,485.8558,486.0436,485.6187,485.9744,15596.0
2024-07-09 13:00:00,491.79,491.79,491.37,491.46,1647.0,486.014,486.014,485.5989,485.6878,1647.0
2024-07-09 13:05:00,491.35,491.76,491.15,491.51,1719.0,485.5791,485.9843,485.3815,485.7373,1719.0
2024-07-09 13:10:00,491.66,491.66,491.2,491.2,2131.0,485.8855,485.8855,485.4309,485.4309,2131.0
2024-07-09 13:15:00,491.06,491.2,490.33,491.1,3732.0,485.2925,485.4309,484.5711,485.3321,3732.0
2024-07-09 13:20:00,490.54,490.78,490.28,490.78,835.0,484.7786,485.0158,484.5217,485.0158,835.0
2024-07-09 13:25:00,490.59,490.88,490.43,490.7,2614.0,484.8281,485.1147,484.6699,484.9368,2614.0
2024-07-09 13:30:00,490.7,490.7,490.7,490.7,0.0,484.9368,484.9368,484.9368,484.9368,0.0
2024-07-09 13:35:00,490.7,490.98,490.33,490.33,2670.0,484.9368,485.2135,484.5711,484.5711,2670.0
2024-07-09 13:40:00,490.23,490.63,490.23,490.63,1059.0,484.4723,484.8676,484.4723,484.8676,1059.0
2024-07-09 13:45:00,490.32,490.32,489.35,489.35,746.0,484.5612,484.5612,483.6026,483.6026,746.0
2024-07-09 13:50:00,489.5,489.66,489.34,489.38,5081.0,483.7509,483.909,483.5927,483.6323,5081.0
2024-07-09 13:55:00,489.17,489.35,489.06,489.06,726.0,483.4247,483.6026,483.316,483.316,726.0
2024-07-09 14:00:00,489.33,489.33,489.13,489.3,1714.0,483.5829,483.5829,483.3852,483.5532,1714.0
2024-07-09 14:05:00,489.25,489.65,489.01,489.65,3344.0,483.5038,483.8991,483.2666,483.8991,3344.0
2024-07-09 14:10:00,489.41,489.67,489.4,489.43,3143.0,483.6619,483.9189,483.652,483.6817,3143.0
2024-07-09 14:15:00,489.4,489.4,489.4,489.4,100.0,483.652,483.652,483.652,483.652,100.0
2024-07-09 14:20:00,489.56,489.66,489.36,489.39,1125.0,483.8102,483.909,483.6125,483.6422,1125.0
2024-07-09 14:25:00,489.39,489.47,489.37,489.4,2756.0,483.6422,483.7212,483.6224,483.652,2756.0
2024-07-09 14:30:00,489.36,489.4,488.98,489.16,1430.0,483.6125,483.652,483.237,483.4149,1430.0
2024-07-09 14:35:00,489.2,489.58,489.19,489.25,1730.0,483.4544,483.8299,483.4445,483.5038,1730.0
2024-07-09 14:40:00,489.38,489.51,489.19,489.3,1711.0,483.6323,483.7607,483.4445,483.5532,1711.0
2024-07-09 14:45:00,489.09,489.27,489.09,489.26,811.0,483.3457,483.5236,483.3457,483.5137,811.0
2024-07-09 14:50:00,489.14,490.03,489.14,490.03,1352.0,483.3951,484.2746,483.3951,484.2746,1352.0
2024-07-09 14:55:00,489.99,490.07,489.96,489.98,900.0,484.2351,484.3142,484.2055,484.2252,900.0
2024-07-09 15:00:00,489.83,490.1,489.62,489.77,869.0,484.077,484.3438,483.8695,484.0177,869.0
2024-07-09 15:05:00,489.54,489.79,489.54,489.6,1221.0,483.7904,484.0375,483.7904,483.8497,1221.0
2024-07-09 15:10:00,489.6,489.66,489.54,489.66,1429.0,483.8497,483.909,483.7904,483.909,1429.0
2024-07-09 15:15:00,490.01,490.32,489.73,490.31,831.0,484.2549,484.5612,483.9782,484.5514,831.0
2024-07-09 15:20:00,490.6,490.6,490.28,490.48,322.0,484.8379,484.8379,484.5217,484.7194,322.0
2024-07-09 15:25:00,490.71,491.0,490.34,491.0,1700.0,484.9467,485.2332,484.581,485.2332,1700.0
2024-07-09 15:30:00,491.12,491.12,490.81,490.89,955.0,485.3518,485.3518,485.0455,485.1245,955.0
2024-07-09 15:35:00,490.86,491.01,490.15,490.29,6838.0,485.0949,485.2431,484.3932,484.5316,6838.0
2024-07-09 15:40:00,490.3,490.64,490.3,490.48,6241.0,484.5415,484.8775,484.5415,484.7194,6241.0
2024-07-09 15:45:00,490.08,490.27,489.85,489.96,6386.0,484.3241,484.5118,484.0968,484.2055,6386.0
2024-07-09 15:50:00,489.74,489.82,488.83,488.95,7601.0,483.988,484.0671,483.0887,483.2073,7601.0
2024-07-09 15:55:00,489.09,489.36,488.72,489.04,25432.0,483.3457,483.6125,482.98,483.2963,25432.0
2024-07-10 09:30:00,489.75,489.75,487.92,488.0,8691.0,483.9979,483.9979,482.1894,482.2685,8691.0
2024-07-10 09:35:00,488.94,489.35,488.43,488.82,2020.0,483.1974,483.6026,482.6934,483.0789,2020.0
2024-07-10 09:40:00,488.82,489.62,488.8,489.61,1495.0,483.0789,483.8695,483.0591,483.8596,1495.0
2024-07-10 09:45:00,489.49,489.66,488.97,488.97,1398.0,483.741,483.909,483.2271,483.2271,1398.0
2024-07-10 09:50:00,488.91,489.36,488.63,488.94,1854.0,483.1678,483.6125,482.8911,483.1974,1854.0
2024-07-10 09:55:00,488.75,489.38,488.75,489.29,1614.0,483.0097,483.6323,483.0097,483.5433,1614.0
2024-07-10 10:00:00,489.13,489.17,487.43,488.33,6015.0,483.3852,483.4247,481.7052,482.5946,6015.0
2024-07-10 10:05:00,488.98,488.98,488.75,488.79,1006.0,483.237,483.237,483.0097,483.0492,1006.0
2024-07-10 10:10:00,488.68,489.07,488.52,488.77,5316.0,482.9405,483.3259,482.7824,483.0294,5316.0
2024-07-10 10:15:00,488.53,489.0,488.4,488.86,2034.0,482.7923,483.2567,482.6638,483.1184,2034.0
2024-07-10 10:20:00,488.85,488.85,488.41,488.41,1956.0,483.1085,483.1085,482.6737,482.6737,1956.0
2024-07-10 10:25:00,488.4,488.78,488.4,488.78,2998.0,482.6638,483.0393,482.6638,483.0393,2998.0
2024-07-10 10:30:00,488.75,488.76,488.44,488.72,1903.0,483.0097,483.0196,482.7033,482.98,1903.0
2024-07-10 10:35:00,488.72,488.75,488.5,488.5,1054.0,482.98,483.0097,482.7626,482.7626,1054.0
2024-07-10 10:40:00,488.53,488.84,488.53,488.84,200.0,482.7923,483.0986,482.7923,483.0986,200.0
2024-07-10 10:45:00,488.67,489.98,488.67,489.04,8742.0,482.9306,484.2252,482.9306,483.2963,8742.0
2024-07-10 10:50:00,489.29,489.34,489.28,489.34,725.0,483.5433,483.5927,483.5334,483.5927,725.0
2024-07-10 10:55:00,489.36,489.36,489.05,489.05,813.0,483.6125,483.6125,483.3061,483.3061,813.0
2024-07-10 11:00:00,489.21,489.21,488.97,488.97,550.0,483.4643,483.4643,483.2271,483.2271,550.0
2024-07-10 11:05:00,488.93,490.25,488.93,490.17,3649.0,483.1876,484.4921,483.1876,484.413,3649.0
2024-07-10 11:10:00,490.56,491.09,490.56,491.09,400.0,484.7984,485.3222,484.7984,485.3222,400.0
2024-07-10 11:15:00,490.74,490.78,490.18,490.4,1247.0,484.9763,485.0158,484.4229,484.6403,1247.0
2024-07-10 11:20:00,490.55,490.55,490.54,490.55,200.0,484.7885,484.7885,484.7786,484.7885,200.0
2024-07-10 11:25:00,490.5,490.5,490.36,490.38,709.0,484.7391,484.7391,484.6008,484.6205,709.0
2024-07-10 11:30:00,490.14,490.27,490.07,490.27,1253.0,484.3833,484.5118,484.3142,484.5118,1253.0
2024-07-10 11:35:00,489.95,490.04,489.85,490.04,700.0,484.1956,484.2845,484.0968,484.2845,700.0
2024-07-10 11:40:00,490.0,490.04,489.81,489.96,954.0,484.245,484.2845,484.0572,484.2055,954.0
2024-07-10 11:45:00,490.0,490.04,489.99,490.04,400.0,484.245,484.2845,484.2351,484.2845,400.0
2024-07-10 11:50:00,490.05,490.05,489.85,489.99,722.0,484.2944,484.2944,484.0968,484.2351,722.0
2024-07-10 11:55:00,490.0,490.56,489.98,490.26,3456.0,484.245,484.7984,484.2252,484.5019,3456.0
2024-07-10 12:00:00,490.8,490.84,490.8,490.84,200.0,485.0356,485.0751,485.0356,485.0751,200.0
2024-07-10 12:05:00,490.84,490.85,490.34,490.54,1122.0,485.0751,485.085,484.581,484.7786,1122.0
2024-07-10 12:10:00,490.3,490.55,490.03,490.55,974.0,484.5415,484.7885,484.2746,484.7885,974.0
2024-07-10 12:15:00,490.44,490.44,490.3,490.3,283.0,484.6798,484.6798,484.5415,484.5415,283.0
2024-07-10 12:20:00,490.61,491.01,490.44,490.96,3710.0,484.8478,485.2431,484.6798,485.1937,3710.0
2024-07-10 12:25:00,490.83,491.32,490.83,490.94,568.0,485.0652,485.5495,485.0652,485.174,568.0
2024-07-10 12:30:00,490.89,490.89,490.67,490.67,1753.0,485.1245,485.1245,484.9071,484.9071,1753.0
2024-07-10 12:35:00,490.75,490.75,490.52,490.52,1083.0,484.9862,484.9862,484.7589,484.7589,1083.0
2024-07-10 12:40:00,490.87,490.9,490.64,490.64,400.0,485.1048,485.1344,484.8775,484.8775,400.0
2024-07-10 12:45:00,490.82,490.87,490.64,490.87,492.0,485.0554,485.1048,484.8775,485.1048,492.0
2024-07-10 12:50:00,490.77,490.84,490.71,490.72,300.0,485.0059,485.0751,484.9467,484.9565,300.0
2024-07-10 12:55:00,490.69,490.8,490.64,490.65,500.0,484.9269,485.0356,484.8775,484.8874,500.0
2024-07-10 13:00:00,490.8,490.8,490.72,490.8,400.0,485.0356,485.0356,484.9565,485.0356,400.0
2024-07-10 13:05:00,490.75,491.0,490.74,490.83,5269.0,484.9862,485.2332,484.9763,485.0652,5269.0
2024-07-10 13:10:00,490.83,491.23,490.83,491.23,2411.0,485.0652,485.4605,485.0652,485.4605,2411.0
2024-07-10 13:15:00,491.62,491.62,491.62,491.62,100.0,485.846,485.846,485.846,485.846,100.0
2024-07-10 13:20:00,491.77,491.79,491.37,491.38,2844.0,485.9942,486.014,485.5989,485.6088,2844.0
2024-07-10 13:25:00,491.4,491.41,491.39,491.41,204.0,485.6285,485.6384,485.6187,485.6384,204.0
2024-07-10 13:30:00,491.3,491.3,490.97,490.97,755.0,485.5297,485.5297,485.2036,485.2036,755.0
2024-07-10 13:35:00,491.0,491.0,491.0,491.0,100.0,485.2332,485.2332,485.2332,485.2332,100.0
2024-07-10 13:40:00,491.23,491.23,491.22,491.23,100.0,485.4605,485.4605,485.4507,485.4605,100.0
2024-07-10 13:45:00,491.23,491.24,491.22,491.24,450.0,485.4605,485.4704,485.4507,485.4704,450.0
2024-07-10 13:50:00,491.0,491.24,491.0,491.21,2064.0,485.2332,485.4704,485.2332,485.4408,2064.0
2024-07-10 13:55:00,491.01,491.21,491.0,491.03,3182.0,485.2431,485.4408,485.2332,485.2629,3182.0
2024-07-10 14:00:00,491.03,491.24,490.95,491.08,2092.0,485.2629,485.4704,485.1838,485.3123,2092.0
2024-07-10 14:05:00,491.0,491.06,490.98,491.0,1159.0,485.2332,485.2925,485.2135,485.2332,1159.0
2024-07-10 14:10:00,491.09,491.5,491.07,491.33,8618.0,485.3222,485.7274,485.3024,485.5594,8618.0
2024-07-10 14:15:00,491.51,491.51,489.84,490.06,24305.0,485.7373,485.7373,484.0869,484.3043,24305.0
2024-07-10 14:20:00,490.0,490.18,489.96,490.1,2657.0,484.245,484.4229,484.2055,484.3438,2657.0
2024-07-10 14:25:00,490.04,490.14,490.0,490.09,1746.0,484.2845,484.3833,484.245,484.3339,1746.0
2024-07-10 14:30:00,490.1,490.81,489.87,490.75,10193.0,484.3438,485.0455,484.1165,484.9862,10193.0
2024-07-10 14:35:00,490.7,490.76,490.66,490.67,1373.0,484.9368,484.9961,484.8972,484.9071,1373.0
2024-07-10 14:40:00,490.67,490.67,490.12,490.3,1341.0,484.9071,484.9071,484.3636,484.5415,1341.0
2024-07-10 14:45:00,490.11,490.6,490.11,490.39,2210.0,484.3537,484.8379,484.3537,484.6304,2210.0
2024-07-10 14:50:00,490.25,490.41,490.0,490.21,15644.0,484.4921,484.6502,484.245,484.4525,15644.0
2024-07-10 14:55:00,490.34,490.56,490.2,490.56,2502.0,484.581,484.7984,484.4426,484.7984,2502.0
2024-07-10 15:00:00,490.47,490.77,490.36,490.58,2951.0,484.7095,485.0059,484.6008,484.8182,2951.0
2024-07-10 15:05:00,490.4,490.63,490.03,490.03,3724.0,484.6403,484.8676,484.2746,484.2746,3724.0
2024-07-10 15:10:00,490.16,490.23,490.01,490.2,6294.0,484.4031,484.4723,484.2549,484.4426,6294.0
2024-07-10 15:15:00,490.41,490.44,490.0,490.01,2930.0,484.6502,484.6798,484.245,484.2549,2930.0
2024-07-10 15:20:00,490.1,490.13,490.0,490.06,3083.0,484.3438,484.3735,484.245,484.3043,3083.0
2024-07-10 15:25:00,490.06,490.78,489.98,490.65,6090.0,484.3043,485.0158,484.2252,484.8874,6090.0
2024-07-10 15:30:00,490.65,491.0,490.65,490.93,1576.0,484.8874,485.2332,484.8874,485.1641,1576.0
2024-07-10 15:35:00,490.91,491.05,490.41,490.61,3270.0,485.1443,485.2827,484.6502,484.8478,3270.0
2024-07-10 15:40:00,490.64,490.73,490.35,490.35,1399.0,484.8775,484.9664,484.5909,484.5909,1399.0
2024-07-10 15:45:00,490.48,490.57,489.67,489.69,7496.0,484.7194,484.8083,483.9189,483.9386,7496.0
2024-07-10 15:50:00,489.91,490.15,489.74,489.83,13273.0,484.156,484.3932,483.988,484.077,13273.0
2024-07-10 15:55:00,490.0,490.18,488.78,488.91,75826.0,484.245,484.4229,483.0393,483.1678,75826.0
2024-07-11 09:30:00,488.98,488.98,487.64,488.4,17511.0,483.237,483.237,481.9127,482.6638,17511.0
2024-07-11 09:35:00,489.0,489.42,488.3,489.0,20818.0,483.2567,483.6718,482.565,483.2567,20818.0
2024-07-11 09:40:00,489.54,490.09,489.4,489.89,1389.0,483.7904,484.3339,483.652,484.1363,1389.0
2024-07-11 09:45:00,489.85,491.34,489.85,491.05,5245.0,484.0968,485.5693,484.0968,485.2827,5245.0
2024-07-11 09:50:00,491.28,492.47,491.19,492.47,9982.0,485.51,486.686,485.421,486.686,9982.0
2024-07-11 09:55:00,492.43,492.51,490.66,490.81,17922.0,486.6465,486.7255,484.8972,485.0455,17922.0
2024-07-11 10:00:00,490.73,492.26,490.5,492.26,7529.0,484.9664,486.4784,484.7391,486.4784,7529.0
2024-07-11 10:05:00,492.65,493.5,492.49,493.23,2403.0,486.8639,487.7039,486.7057,487.4371,2403.0
2024-07-11 10:10:00,493.23,495.26,493.23,495.01,3655.0,487.4371,489.4432,487.4371,489.1962,3655.0
2024-07-11 10:15:00,495.13,495.73,494.89,495.15,1974.0,489.3147,489.9077,489.0776,489.3345,1974.0
2024-07-11 10:20:00,495.12,495.12,494.24,494.34,2251.0,489.3049,489.3049,488.4352,488.534,2251.0
2024-07-11 10:25:00,493.81,495.52,492.88,495.13,19679.0,488.0102,489.7002,487.0912,489.3147,19679.0
2024-07-11 10:30:00,495.13,496.12,491.78,492.89,25677.0,489.3147,490.2931,486.0041,487.101,25677.0
2024-07-11 10:35:00,494.24,495.45,494.24,495.45,800.0,488.4352,489.631,488.4352,489.631,800.0
2024-07-11 10:40:00,495.49,495.57,494.41,494.47,2877.0,489.6705,489.7496,488.6032,488.6625,2877.0
2024-07-11 10:45:00,495.15,496.01,495.14,495.48,1490.0,489.3345,490.1844,489.3246,489.6606,1490.0
2024-07-11 10:50:00,495.61,495.61,494.39,494.87,4724.0,489.7891,489.7891,488.5834,489.0578,4724.0
2024-07-11 10:55:00,494.98,494.98,494.32,494.8,2842.0,489.1665,489.1665,488.5143,488.9886,2842.0
2024-07-11 11:00:00,494.81,495.26,493.51,494.82,15049.0,488.9985,489.4432,487.7138,489.0084,15049.0
2024-07-11 11:05:00,495.96,496.9,495.95,496.58,300.0,490.135,491.064,490.1251,490.7477,300.0
2024-07-11 11:10:00,496.54,496.54,495.69,495.95,1666.0,490.7082,490.7082,489.8682,490.1251,1666.0
2024-07-11 11:15:00,495.89,495.89,495.89,495.89,332.0,490.0658,490.0658,490.0658,490.0658,332.0
2024-07-11 11:20:00,495.98,496.02,495.69,495.84,2543.0,490.1548,490.1943,489.8682,490.0164,2543.0
2024-07-11 11:25:00,495.84,496.17,495.83,495.95,2004.0,490.0164,490.3425,490.0065,490.1251,2004.0
2024-07-11 11:30:00,496.06,496.19,496.05,496.19,340.0,490.2338,490.3623,490.2239,490.3623,340.0
2024-07-11 11:35:00,496.23,496.27,496.22,496.27,300.0,490.4018,490.4414,490.3919,490.4414,300.0
2024-07-11 11:40:00,495.99,496.23,495.97,495.98,447.0,490.1646,490.4018,490.1449,490.1548,447.0
2024-07-11 11:45:00,495.87,495.9,494.25,495.2,11246.0,490.046,490.0757,488.4451,489.3839,11246.0
2024-07-11 11:50:00,495.29,495.38,494.93,495.1,1324.0,489.4729,489.5618,489.1171,489.2851,1324.0
2024-07-11 11:55:00,494.67,494.76,494.62,494.62,300.0,488.8601,488.9491,488.8107,488.8107,300.0
2024-07-11 12:00:00,494.44,494.44,493.78,494.1,2399.0,488.6328,488.6328,487.9806,488.2968,2399.0
2024-07-11 12:05:00,493.58,494.08,493.58,493.72,924.0,487.7829,488.2771,487.7829,487.9213,924.0
2024-07-11 12:10:00,493.8,493.8,493.56,493.6,1530.0,488.0004,488.0004,487.7632,487.8027,1530.0
2024-07-11 12:15:00,493.22,494.22,493.22,494.22,593.0,487.4272,488.4154,487.4272,488.4154,593.0
2024-07-11 12:20:00,494.27,494.75,494.27,494.75,300.0,488.4648,488.9392,488.4648,488.9392,300.0
2024-07-11 12:25:00,494.75,494.75,494.75,494.75,0.0,488.9392,488.9392,488.9392,488.9392,0.0
2024-07-11 12:30:00,495.44,495.44,494.99,495.4,300.0,489.6211,489.6211,489.1764,489.5816,300.0
2024-07-11 12:35:00,495.23,495.44,494.72,494.73,877.0,489.4136,489.6211,488.9096,488.9194,877.0
2024-07-11 12:40:00,494.84,494.89,494.76,494.76,535.0,489.0281,489.0776,488.9491,488.9491,535.0
2024-07-11 12:45:00,494.86,494.95,494.86,494.95,298.0,489.0479,489.1369,489.0479,489.1369,298.0
2024-07-11 12:50:00,494.47,495.0,494.47,494.76,800.0,488.6625,489.1863,488.6625,488.9491,800.0
2024-07-11 12:55:00,494.71,494.71,494.3,494.5,8477.0,488.8997,488.8997,488.4945,488.6921,8477.0
2024-07-11 13:00:00,494.49,494.6,493.96,494.16,3100.0,488.6823,488.791,488.1585,488.3561,3100.0
2024-07-11 13:05:00,494.15,494.78,494.14,494.65,700.0,488.3463,488.9689,488.3364,488.8404,700.0
2024-07-11 13:10:00,494.64,494.79,494.49,494.78,1368.0,488.8305,488.9787,488.6823,488.9689,1368.0
2024-07-11 13:15:00,494.74,495.21,494.74,494.78,2584.0,488.9293,489.3938,488.9293,488.9689,2584.0
2024-07-11 13:20:00,495.17,495.17,495.15,495.15,500.0,489.3543,489.3543,489.3345,489.3345,500.0
2024-07-11 13:25:00,495.23,495.65,495.1,495.27,3947.0,489.4136,489.8286,489.2851,489.4531,3947.0
2024-07-11 13:30:00,495.34,495.38,495.14,495.38,1203.0,489.5223,489.5618,489.3246,489.5618,1203.0
2024-07-11 13:35:00,495.3,495.36,495.29,495.33,900.0,489.4827,489.542,489.4729,489.5124,900.0
2024-07-11 13:40:00,495.31,495.64,495.31,495.55,3953.0,489.4926,489.8188,489.4926,489.7298,3953.0
2024-07-11 13:45:00,495.48,496.15,495.48,496.11,1350.0,489.6606,490.3228,489.6606,490.2832,1350.0
2024-07-11 13:50:00,496.22,496.29,496.12,496.29,1400.0,490.3919,490.4611,490.2931,490.4611,1400.0
2024-07-11 13:55:00,496.67,496.67,495.82,496.23,9774.0,490.8367,490.8367,489.9966,490.4018,9774.0
2024-07-11 14:00:00,496.29,496.5,496.11,496.31,3500.0,490.4611,490.6687,490.2832,490.4809,3500.0
2024-07-11 14:05:00,496.26,496.72,495.95,496.0,11791.0,490.4315,490.8861,490.1251,490.1745,11791.0
2024-07-11 14:10:00,496.27,496.51,496.07,496.31,7150.0,490.4414,490.6785,490.2437,490.4809,7150.0
2024-07-11 14:15:00,496.31,496.37,496.3,496.33,800.0,490.4809,490.5402,490.471,490.5006,800.0
2024-07-11 14:20:00,496.33,496.6,495.83,496.54,12235.0,490.5006,490.7675,490.0065,490.7082,12235.0
2024-07-11 14:25:00,497.43,497.73,497.43,497.66,757.0,491.5877,491.8842,491.5877,491.815,757.0
2024-07-11 14:30:00,497.33,497.39,496.41,497.32,4038.0,491.4889,491.5482,490.5797,491.479,4038.0
2024-07-11 14:35:00,496.98,497.24,496.87,497.04,604.0,491.143,491.4,491.0343,491.2023,604.0
2024-07-11 14:40:00,497.06,497.31,495.99,496.0,8767.0,491.2221,491.4691,490.1646,490.1745,8767.0
2024-07-11 14:45:00,496.49,496.67,496.48,496.65,500.0,490.6588,490.8367,490.6489,490.8169,500.0
2024-07-11 14:50:00,496.69,497.02,496.51,496.62,1871.0,490.8564,491.1825,490.6785,490.7872,1871.0
2024-07-11 14:55:00,496.67,496.84,495.64,495.64,2200.0,490.8367,491.0047,489.8188,489.8188,2200.0
2024-07-11 15:00:00,496.02,496.02,495.44,495.62,600.0,490.1943,490.1943,489.6211,489.799,600.0
2024-07-11 15:05:00,495.55,495.55,494.9,494.96,1624.0,489.7298,489.7298,489.0874,489.1467,1624.0
2024-07-11 15:10:00,494.82,494.87,494.44,494.54,9836.0,489.0084,489.0578,488.6328,488.7317,9836.0
2024-07-11 15:15:00,494.56,494.74,494.34,494.41,1852.0,488.7514,488.9293,488.534,488.6032,1852.0
2024-07-11 15:20:00,494.23,494.56,494.17,494.56,1411.0,488.4253,488.7514,488.366,488.7514,1411.0
2024-07-11 15:25:00,494.43,494.67,494.16,494.33,1174.0,488.623,488.8601,488.3561,488.5241,1174.0
2024-07-11 15:30:00,494.46,494.81,494.41,494.52,1882.0,488.6526,488.9985,488.6032,488.7119,1882.0
2024-07-11 15:35:00,494.67,494.8,494.19,494.19,2856.0,488.8601,488.9886,488.3858,488.3858,2856.0
2024-07-11 15:40:00,494.13,494.68,494.09,494.09,3580.0,488.3265,488.87,488.287,488.287,3580.0
2024-07-11 15:45:00,494.61,494.77,494.5,494.73,5732.0,488.8008,488.959,488.6921,488.9194,5732.0
2024-07-11 15:50:00,494.76,494.76,493.76,493.77,5893.0,488.9491,488.9491,487.9608,487.9707,5893.0
2024-07-11 15:55:00,493.74,493.85,493.21,493.32,22739.0,487.9411,488.0498,487.4173,487.526,22739.0
2024-07-12 09:30:00,495.85,497.69,494.0,496.02,4978.0,490.0263,491.8447,488.198,490.1943,4978.0
2024-07-12 09:35:00,494.56,497.18,494.56,495.82,3106.0,488.7514,491.3407,488.7514,489.9966,3106.0
2024-07-12 09:40:00,496.52,496.66,494.56,496.36,7547.0,490.6884,490.8268,488.7514,490.5303,7547.0
2024-07-12 09:45:00,496.75,496.77,496.74,496.77,500.0,490.9157,490.9355,490.9058,490.9355,500.0
2024-07-12 09:50:00,496.6,496.65,496.39,496.6,3525.0,490.7675,490.8169,490.5599,490.7675,3525.0
2024-07-12 09:55:00,496.5,497.04,496.5,496.99,2025.0,490.6687,491.2023,490.6687,491.1529,2025.0
2024-07-12 10:00:00,497.32,498.05,496.65,497.17,5451.0,491.479,492.2004,490.8169,491.3308,5451.0
2024-07-12 10:05:00,497.0,497.52,496.39,497.18,7969.0,491.1628,491.6767,490.5599,491.3407,7969.0
2024-07-12 10:10:00,497.85,497.85,497.26,497.27,431.0,492.0028,492.0028,491.4197,491.4296,431.0
2024-07-12 10:15:00,497.4,498.44,497.39,498.26,1000.0,491.5581,492.5859,491.5482,492.408,1000.0
2024-07-12 10:20:00,498.38,498.72,498.01,498.33,1532.0,492.5266,492.8626,492.1609,492.4772,1532.0
2024-07-12 10:25:00,498.2,498.77,497.62,498.17,2402.0,492.3487,492.912,491.7755,492.319,2402.0
2024-07-12 10:30:00,498.34,498.39,497.56,498.04,7452.0,492.487,492.5365,491.7162,492.1906,7452.0
2024-07-12 10:35:00,497.59,497.99,497.18,497.54,1387.0,491.7458,492.1412,491.3407,491.6964,1387.0
2024-07-12 10:40:00,497.0,497.0,497.0,497.0,200.0,491.1628,491.1628,491.1628,491.1628,200.0
2024-07-12 10:45:00,497.12,497.31,496.95,496.95,400.0,491.2814,491.4691,491.1134,491.1134,400.0
2024-07-12 10:50:00,497.48,497.71,497.22,497.55,1782.0,491.6371,491.8644,491.3802,491.7063,1782.0
2024-07-12 10:55:00,497.63,497.95,497.62,497.79,2569.0,491.7854,492.1016,491.7755,491.9435,2569.0
2024-07-12 11:00:00,497.8,498.57,497.8,498.35,1698.0,491.9534,492.7143,491.9534,492.4969,1698.0
2024-07-12 11:05:00,498.37,499.04,498.36,498.85,12414.0,492.5167,493.1788,492.5068,492.991,12414.0
2024-07-12 11:10:00,498.73,499.33,498.73,499.23,51482.0,492.8725,493.4654,492.8725,493.3666,51482.0
2024-07-12 11:15:00,499.44,501.78,499.37,501.48,4715.0,493.5741,495.8866,493.5049,495.5902,4715.0
2024-07-12 11:20:00,501.8,503.15,501.48,503.15,11799.0,495.9064,497.2405,495.5902,497.2405,11799.0
2024-07-12 11:25:00,503.29,504.51,502.83,504.19,5053.0,497.3789,498.5846,496.9243,498.2683,5053.0
2024-07-12 11:30:00,504.31,504.75,504.23,504.73,1320.0,498.3869,498.8218,498.3079,498.802,1320.0
2024-07-12 11:35:00,504.62,504.62,503.73,504.31,1500.0,498.6933,498.6933,497.8137,498.3869,1500.0
2024-07-12 11:40:00,504.15,504.15,503.39,503.42,2221.0,498.2288,498.2288,497.4777,497.5074,2221.0
2024-07-12 11:45:00,503.38,503.86,503.37,503.76,4832.0,497.4678,497.9422,497.458,497.8434,4832.0
2024-07-12 11:50:00,503.92,504.35,503.57,503.91,3200.0,498.0015,498.4265,497.6556,497.9916,3200.0
2024-07-12 11:55:00,503.88,504.53,503.87,504.27,2246.0,497.962,498.6043,497.9521,498.3474,2246.0
2024-07-12 12:00:00,503.95,504.21,503.6,503.88,2313.0,498.0312,498.2881,497.6853,497.962,2313.0
2024-07-12 12:05:00,504.08,504.08,503.51,503.55,2579.0,498.1596,498.1596,497.5963,497.6358,2579.0
2024-07-12 12:10:00,503.62,503.93,503.52,503.52,585.0,497.705,498.0114,497.6062,497.6062,585.0
2024-07-12 12:15:00,503.81,504.08,503.16,503.42,1877.0,497.8928,498.1596,497.2504,497.5074,1877.0
2024-07-12 12:20:00,503.45,503.45,503.09,503.15,500.0,497.537,497.537,497.1813,497.2405,500.0
2024-07-12 12:25:00,503.21,503.32,502.77,503.28,1027.0,497.2998,497.4085,496.865,497.369,1027.0
2024-07-12 12:30:00,503.32,503.32,501.48,501.9,2259.0,497.4085,497.4085,495.5902,496.0052,2259.0
2024-07-12 12:35:00,501.98,502.06,501.82,501.82,600.0,496.0843,496.1633,495.9262,495.9262,600.0
2024-07-12 12:40:00,502.2,502.28,502.19,502.28,879.0,496.3017,496.3808,496.2918,496.3808,879.0
2024-07-12 12:45:00,502.27,502.52,502.27,502.51,691.0,496.3709,496.6179,496.3709,496.6081,691.0
2024-07-12 12:50:00,502.48,502.54,502.31,502.53,723.0,496.5784,496.6377,496.4104,496.6278,723.0
2024-07-12 12:55:00,502.2,502.96,501.73,502.31,6700.0,496.3017,497.0528,495.8372,496.4104,6700.0
2024-07-12 13:00:00,501.93,502.31,501.93,502.31,400.0,496.0349,496.4104,496.0349,496.4104,400.0
2024-07-12 13:05:00,502.55,502.6,502.09,502.09,733.0,496.6476,496.697,496.193,496.193,733.0
2024-07-12 13:10:00,502.44,502.65,502.3,502.63,1332.0,496.5389,496.7464,496.4005,496.7267,1332.0
2024-07-12 13:15:00,502.65,502.67,502.4,502.4,1325.0,496.7464,496.7662,496.4994,496.4994,1325.0
2024-07-12 13:20:00,502.65,503.46,502.61,503.46,1573.0,496.7464,497.5469,496.7069,497.5469,1573.0
2024-07-12 13:25:00,503.48,503.68,503.4,503.52,1644.0,497.5667,497.7643,497.4876,497.6062,1644.0
2024-07-12 13:30:00,503.32,503.32,503.06,503.3,1400.0,497.4085,497.4085,497.1516,497.3888,1400.0
2024-07-12 13:35:00,503.29,503.69,503.28,503.34,1621.0,497.3789,497.7742,497.369,497.4283,1621.0
2024-07-12 13:40:00,503.63,503.63,503.34,503.34,1442.0,497.7149,497.7149,497.4283,497.4283,1442.0
2024-07-12 13:45:00,503.77,504.01,503.76,504.01,700.0,497.8533,498.0904,497.8434,498.0904,700.0
2024-07-12 13:50:00,504.06,504.08,503.81,503.91,1432.0,498.1399,498.1596,497.8928,497.9916,1432.0
2024-07-12 13:55:00,503.89,503.89,503.2,503.2,1400.0,497.9719,497.9719,497.29,497.29,1400.0
2024-07-12 14:00:00,502.88,503.25,502.79,503.22,2325.0,496.9737,497.3394,496.8848,497.3097,2325.0
2024-07-12 14:05:00,503.27,503.63,503.26,503.59,748.0,497.3591,497.7149,497.3493,497.6754,748.0
2024-07-12 14:10:00,503.59,503.94,503.59,503.94,2939.0,497.6754,498.0213,497.6754,498.0213,2939.0
2024-07-12 14:15:00,503.99,504.28,503.45,503.83,1103.0,498.0707,498.3573,497.537,497.9126,1103.0
2024-07-12 14:20:00,503.96,504.06,503.45,503.45,1603.0,498.041,498.1399,497.537,497.537,1603.0
2024-07-12 14:25:00,503.32,503.82,502.95,503.8,2340.0,497.4085,497.9027,497.0429,497.8829,2340.0
2024-07-12 14:30:00,503.91,504.22,503.91,504.05,22781.0,497.9916,498.298,497.9916,498.13,22781.0
2024-07-12 14:35:00,504.16,504.16,503.92,504.15,916.0,498.2387,498.2387,498.0015,498.2288,916.0
2024-07-12 14:40:00,503.94,503.94,502.76,503.11,13795.0,498.0213,498.0213,496.8551,497.201,13795.0
2024-07-12 14:45:00,503.42,504.16,503.42,504.16,1250.0,497.5074,498.2387,497.5074,498.2387,1250.0
2024-07-12 14:50:00,504.0,504.61,503.79,504.36,2227.0,498.0806,498.6834,497.873,498.4363,2227.0
2024-07-12 14:55:00,505.0,505.32,505.0,505.31,848.0,499.0688,499.3851,499.0688,499.3752,848.0
2024-07-12 15:00:00,505.16,505.33,504.86,505.31,1764.0,499.2269,499.3949,498.9305,499.3752,1764.0
2024-07-12 15:05:00,505.34,505.41,504.75,504.87,1555.0,499.4048,499.474,498.8218,498.9403,1555.0
2024-07-12 15:10:00,504.66,504.66,502.97,504.47,11894.0,498.7328,498.7328,497.0627,498.545,11894.0
2024-07-12 15:15:00,504.26,504.57,504.17,504.48,2296.0,498.3375,498.6439,498.2486,498.5549,2296.0
2024-07-12 15:20:00,504.29,504.29,504.01,504.09,2317.0,498.3672,498.3672,498.0904,498.1695,2317.0
2024-07-12 15:25:00,504.09,504.09,503.47,503.74,2056.0,498.1695,498.1695,497.5568,497.8236,2056.0
2024-07-12 15:30:00,503.85,504.44,503.22,504.18,25116.0,497.9323,498.5154,497.3097,498.2584,25116.0
2024-07-12 15:35:00,504.37,504.37,503.66,504.0,2000.0,498.4462,498.4462,497.7446,498.0806,2000.0
2024-07-12 15:40:00,503.99,503.99,502.82,502.92,4753.0,498.0707,498.0707,496.9144,497.0132,4753.0
2024-07-12 15:45:00,502.94,503.1,502.67,502.9,3264.0,497.033,497.1911,496.7662,496.9935,3264.0
2024-07-12 15:50:00,502.85,502.85,501.89,502.33,49949.0,496.9441,496.9441,495.9953,496.4302,49949.0
2024-07-12 15:55:00,502.18,502.93,501.61,502.0,35556.0,496.2819,497.0231,495.7186,496.1041,35556.0
2024-07-15 09:30:00,500.36,501.42,499.65,499.79,11542.0,494.4833,495.5309,493.7817,493.92,11542.0
2024-07-15 09:35:00,500.0,500.07,498.75,499.59,4201.0,494.1275,494.1967,492.8922,493.7224,4201.0
2024-07-15 09:40:00,500.42,501.46,499.74,501.37,7968.0,494.5426,495.5704,493.8706,495.4815,7968.0
2024-07-15 09:45:00,501.99,502.17,500.89,501.41,21369.0,496.0942,496.2721,495.0071,495.521,21369.0
2024-07-15 09:50:00,501.42,501.93,500.9,500.92,2450.0,495.5309,496.0349,495.017,495.0367,2450.0
2024-07-15 09:55:00,499.71,500.87,499.71,500.39,3099.0,493.8409,494.9873,493.8409,494.513,3099.0
2024-07-15 10:00:00,499.9,501.36,499.9,501.2,3660.0,494.0287,495.4716,494.0287,495.3134,3660.0
2024-07-15 10:05:00,501.07,501.23,500.64,501.07,2031.0,495.185,495.3431,494.76,495.185,2031.0
2024-07-15 10:10:00,501.02,501.35,500.97,500.97,1594.0,495.1356,495.4617,495.0862,495.0862,1594.0
2024-07-15 10:15:00,501.22,501.68,501.15,501.15,3871.0,495.3332,495.7878,495.264,495.264,3871.0
2024-07-15 10:20:00,501.5,501.55,501.3,501.55,300.0,495.6099,495.6593,495.4123,495.6593,300.0
2024-07-15 10:25:00,501.29,501.45,501.11,501.45,3200.0,495.4024,495.5605,495.2245,495.5605,3200.0
2024-07-15 10:30:00,501.43,501.5,500.88,500.88,2698.0,495.5407,495.6099,494.9972,494.9972,2698.0
2024-07-15 10:35:00,501.16,501.18,500.62,501.03,1850.0,495.2739,495.2937,494.7403,495.1454,1850.0
2024-07-15 10:40:00,501.15,501.42,501.11,501.41,1215.0,495.264,495.5309,495.2245,495.521,1215.0
2024-07-15 10:45:00,501.16,501.42,500.73,500.73,1000.0,495.2739,495.5309,494.849,494.849,1000.0
2024-07-15 10:50:00,501.0,501.34,500.72,501.2,4269.0,495.1158,495.4518,494.8391,495.3134,4269.0
2024-07-15 10:55:00,501.2,501.2,501.0,501.13,1021.0,495.3134,495.3134,495.1158,495.2443,1021.0
2024-07-15 11:00:00,501.15,502.47,501.14,502.28,8176.0,495.264,496.5685,495.2542,496.3808,8176.0
2024-07-15 11:05:00,502.27,502.42,501.41,501.51,6953.0,496.3709,496.5191,495.521,495.6198,6953.0
2024-07-15 11:10:00,501.73,502.21,501.72,502.12,1000.0,495.8372,496.3116,495.8273,496.2226,1000.0
2024-07-15 11:15:00,502.14,502.27,501.86,501.86,1125.0,496.2424,496.3709,495.9657,495.9657,1125.0
2024-07-15 11:20:00,502.39,502.39,501.9,501.97,827.0,496.4895,496.4895,496.0052,496.0744,827.0
2024-07-15 11:25:00,502.01,502.04,501.59,501.96,3293.0,496.1139,496.1436,495.6989,496.0645,3293.0
2024-07-15 11:30:00,501.59,501.59,501.14,501.14,1608.0,495.6989,495.6989,495.2542,495.2542,1608.0
2024-07-15 11:35:00,501.51,501.64,501.51,501.64,711.0,495.6198,495.7483,495.6198,495.7483,711.0
2024-07-15 11:40:00,501.75,502.91,501.75,502.38,10751.0,495.857,497.0034,495.857,496.4796,10751.0
2024-07-15 11:45:00,502.06,502.45,501.76,502.35,2160.0,496.1633,496.5488,495.8669,496.4499,2160.0
2024-07-15 11:50:00,502.27,502.78,502.17,502.65,2574.0,496.3709,496.8749,496.2721,496.7464,2574.0
2024-07-15 11:55:00,502.6,502.89,502.6,502.78,2371.0,496.697,496.9836,496.697,496.8749,2371.0
2024-07-15 12:00:00,502.53,502.56,502.26,502.26,400.0,496.6278,496.6575,496.361,496.361,400.0
2024-07-15 12:05:00,502.71,502.71,502.62,502.62,200.0,496.8057,496.8057,496.7168,496.7168,200.0
2024-07-15 12:10:00,502.28,502.41,501.73,501.79,2409.0,496.3808,496.5092,495.8372,495.8965,2409.0
2024-07-15 12:15:00,501.45,501.57,501.19,501.39,2400.0,495.5605,495.6791,495.3036,495.5012,2400.0
2024-07-15 12:20:00,501.62,501.68,501.49,501.49,4045.0,495.7285,495.7878,495.6,495.6,4045.0
2024-07-15 12:25:00,501.29,501.29,501.0,501.0,700.0,495.4024,495.4024,495.1158,495.1158,700.0
2024-07-15 12:30:00,501.0,501.01,500.9,500.9,700.0,495.1158,495.1257,495.017,495.017,700.0
2024-07-15 12:35:00,500.93,501.55,500.92,501.32,3340.0,495.0466,495.6593,495.0367,495.432,3340.0
2024-07-15 12:40:00,501.18,501.59,500.97,501.5,2427.0,495.2937,495.6989,495.0862,495.6099,2427.0
2024-07-15 12:45:00,501.2,501.52,501.2,501.52,700.0,495.3134,495.6297,495.3134,495.6297,700.0
2024-07-15 12:50:00,501.73,501.73,501.33,501.42,1760.0,495.8372,495.8372,495.4419,495.5309,1760.0
2024-07-15 12:55:00,501.45,501.51,501.0,501.09,1522.0,495.5605,495.6198,495.1158,495.2047,1522.0
2024-07-15 13:00:00,501.0,501.2,500.87,501.2,700.0,495.1158,495.3134,494.9873,495.3134,700.0
2024-07-15 13:05:00,501.2,501.68,501.17,501.45,2413.0,495.3134,495.7878,495.2838,495.5605,2413.0
2024-07-15 13:10:00,501.27,501.56,501.25,501.56,710.0,495.3826,495.6692,495.3629,495.6692,710.0
2024-07-15 13:15:00,501.46,501.46,501.2,501.2,341.0,495.5704,495.5704,495.3134,495.3134,341.0
2024-07-15 13:20:00,500.98,501.3,500.85,501.3,750.0,495.096,495.4123,494.9676,495.4123,750.0
2024-07-15 13:25:00,501.27,501.56,501.11,501.56,1180.0,495.3826,495.6692,495.2245,495.6692,1180.0
2024-07-15 13:30:00,500.99,501.17,500.93,501.17,500.0,495.1059,495.2838,495.0466,495.2838,500.0
2024-07-15 13:35:00,501.22,501.58,501.22,501.58,900.0,495.3332,495.689,495.3332,495.689,900.0
2024-07-15 13:40:00,501.6,501.8,501.32,501.41,800.0,495.7088,495.9064,495.432,495.521,800.0
2024-07-15 13:45:00,501.82,501.82,501.0,501.0,2000.0,495.9262,495.9262,495.1158,495.1158,2000.0
2024-07-15 13:50:00,501.16,501.31,500.98,501.12,1962.0,495.2739,495.4222,495.096,495.2344,1962.0
2024-07-15 13:55:00,501.11,501.11,500.85,500.85,2700.0,495.2245,495.2245,494.9676,494.9676,2700.0
2024-07-15 14:00:00,500.74,501.03,500.74,501.02,1832.0,494.8589,495.1454,494.8589,495.1356,1832.0
2024-07-15 14:05:00,501.06,501.06,500.88,500.91,592.0,495.1751,495.1751,494.9972,495.0269,592.0
2024-07-15 14:10:00,501.09,501.09,500.61,500.81,1173.0,495.2047,495.2047,494.7304,494.928,1173.0
2024-07-15 14:15:00,500.66,500.66,500.66,500.66,100.0,494.7798,494.7798,494.7798,494.7798,100.0
2024-07-15 14:20:00,500.95,500.95,500.86,500.86,600.0,495.0664,495.0664,494.9774,494.9774,600.0
2024-07-15 14:25:00,500.95,501.29,500.84,501.29,5215.0,495.0664,495.4024,494.9577,495.4024,5215.0
2024-07-15 14:30:00,501.05,501.32,500.78,501.32,2892.0,495.1652,495.432,494.8984,495.432,2892.0
2024-07-15 14:35:00,501.31,501.33,501.04,501.06,950.0,495.4222,495.4419,495.1553,495.1751,950.0
2024-07-15 14:40:00,501.08,502.23,501.08,501.4,19447.0,495.1949,496.3314,495.1949,495.5111,19447.0
2024-07-15 14:45:00,501.51,503.06,501.51,502.98,1571.0,495.6198,497.1516,495.6198,497.0725,1571.0
2024-07-15 14:50:00,503.0,503.06,502.72,502.77,1100.0,497.0923,497.1516,496.8156,496.865,1100.0
2024-07-15 14:55:00,502.79,502.89,502.56,502.75,2020.0,496.8848,496.9836,496.6575,496.8452,2020.0
2024-07-15 15:00:00,502.74,502.74,502.58,502.72,795.0,496.8354,496.8354,496.6772,496.8156,795.0
2024-07-15 15:05:00,502.8,503.36,502.59,503.36,1868.0,496.8947,497.4481,496.6871,497.4481,1868.0
2024-07-15 15:10:00,502.93,503.01,502.75,502.86,950.0,497.0231,497.1022,496.8452,496.954,950.0
2024-07-15 15:15:00,502.91,502.91,502.79,502.8,400.0,497.0034,497.0034,496.8848,496.8947,400.0
2024-07-15 15:20:00,502.81,502.82,502.51,502.65,2052.0,496.9045,496.9144,496.6081,496.7464,2052.0
2024-07-15 15:25:00,502.68,502.68,501.97,501.97,1857.0,496.7761,496.7761,496.0744,496.0744,1857.0
2024-07-15 15:30:00,502.02,502.13,501.9,502.02,1654.0,496.1238,496.2325,496.0052,496.1238,1654.0
2024-07-15 15:35:00,502.06,502.06,501.46,501.46,700.0,496.1633,496.1633,495.5704,495.5704,700.0
2024-07-15 15:40:00,501.38,501.87,501.17,501.2,3256.0,495.4913,495.9756,495.2838,495.3134,3256.0
2024-07-15 15:45:00,501.4,501.6,501.37,501.49,2238.0,495.5111,495.7088,495.4815,495.6,2238.0
2024-07-15 15:50:00,501.52,501.98,501.5,501.89,10716.0,495.6297,496.0843,495.6099,495.9953,10716.0
2024-07-15 15:55:00,501.64,501.9,501.12,501.53,20842.0,495.7483,496.0052,495.2344,495.6396,20842.0
2024-07-16 09:30:00,504.16,505.74,503.42,505.74,7504.0,498.2387,499.8001,497.5074,499.8001,7504.0
2024-07-16 09:35:00,506.14,506.64,505.46,506.09,4206.0,500.1954,500.6896,499.5234,500.146,4206.0
2024-07-16 09:40:00,506.22,506.68,505.82,506.68,1723.0,500.2745,500.7291,499.8792,500.7291,1723.0
2024-07-16 09:45:00,507.81,508.79,507.81,507.94,4070.0,501.8458,502.8143,501.8458,501.9743,4070.0
2024-07-16 09:50:00,508.15,508.79,507.84,508.5,3290.0,502.1818,502.8143,501.8755,502.5277,3290.0
2024-07-16 09:55:00,508.2,509.14,508.2,509.13,4555.0,502.2312,503.1602,502.2312,503.1503,4555.0
2024-07-16 10:00:00,509.1,509.74,508.38,509.62,1479.0,503.1207,503.7531,502.4091,503.6346,1479.0
2024-07-16 10:05:00,509.33,509.35,508.41,508.53,2164.0,503.348,503.3677,502.4388,502.5574,2164.0
2024-07-16 10:10:00,508.43,509.0,508.35,508.73,862.0,502.4585,503.0218,502.3795,502.755,862.0
2024-07-16 10:15:00,508.77,508.8,507.86,508.24,1762.0,502.7945,502.8242,501.8952,502.2708,1762.0
2024-07-16 10:20:00,508.35,508.7,507.36,507.36,1119.0,502.3795,502.7254,501.4011,501.4011,1119.0
2024-07-16 10:25:00,507.53,507.75,507.33,507.34,2043.0,501.5691,501.7865,501.3715,501.3813,2043.0
2024-07-16 10:30:00,507.45,508.35,507.45,508.35,2215.0,501.49,502.3795,501.49,502.3795,2215.0
2024-07-16 10:35:00,508.24,508.91,508.21,508.47,1561.0,502.2708,502.9329,502.2411,502.4981,1561.0
2024-07-16 10:40:00,508.47,508.63,507.95,507.98,3095.0,502.4981,502.6562,501.9842,502.0138,3095.0
2024-07-16 10:45:00,507.92,508.49,507.88,508.39,2516.0,501.9545,502.5178,501.915,502.419,2516.0
2024-07-16 10:50:00,508.63,509.2,508.63,509.2,1000.0,502.6562,503.2195,502.6562,503.2195,1000.0
2024-07-16 10:55:00,509.15,509.31,509.14,509.31,700.0,503.1701,503.3282,503.1602,503.3282,700.0
2024-07-16 11:00:00,509.24,509.24,508.78,508.92,1825.0,503.259,503.259,502.8044,502.9428,1825.0
2024-07-16 11:05:00,509.05,509.16,508.15,508.62,2633.0,503.0713,503.18,502.1818,502.6463,2633.0
2024-07-16 11:10:00,508.79,509.38,508.28,508.56,1909.0,502.8143,503.3974,502.3103,502.587,1909.0
2024-07-16 11:15:00,508.54,508.54,508.26,508.43,1539.0,502.5672,502.5672,502.2905,502.4585,1539.0
2024-07-16 11:20:00,508.21,508.46,508.07,508.3,914.0,502.2411,502.4882,502.1028,502.3301,914.0
2024-07-16 11:25:00,508.26,509.33,508.25,509.33,26262.0,502.2905,503.348,502.2806,503.348,26262.0
2024-07-16 11:30:00,508.94,508.94,508.5,508.59,800.0,502.9625,502.9625,502.5277,502.6167,800.0
2024-07-16 11:35:00,508.54,509.14,507.92,509.14,2526.0,502.5672,503.1602,501.9545,503.1602,2526.0
2024-07-16 11:40:00,509.04,509.04,509.0,509.01,206.0,503.0614,503.0614,503.0218,503.0317,206.0
2024-07-16 11:45:00,509.46,509.46,508.99,508.99,1203.0,503.4764,503.4764,503.012,503.012,1203.0
2024-07-16 11:50:00,508.94,508.94,508.23,508.65,1905.0,502.9625,502.9625,502.2609,502.6759,1905.0
2024-07-16 11:55:00,508.29,508.29,507.8,507.96,1437.0,502.3202,502.3202,501.8359,501.9941,1437.0
2024-07-16 12:00:00,507.87,507.94,507.8,507.94,500.0,501.9051,501.9743,501.8359,501.9743,500.0
2024-07-16 12:05:00,507.94,509.04,507.94,509.04,700.0,501.9743,503.0614,501.9743,503.0614,700.0
2024-07-16 12:10:00,509.05,509.05,508.22,508.55,4297.0,503.0713,503.0713,502.251,502.5771,4297.0
2024-07-16 12:15:00,508.2,508.64,508.09,508.62,1891.0,502.2312,502.6661,502.1225,502.6463,1891.0
2024-07-16 12:20:00,508.5,508.84,508.28,508.84,5332.0,502.5277,502.8637,502.3103,502.8637,5332.0
2024-07-16 12:25:00,508.84,508.84,508.29,508.29,1186.0,502.8637,502.8637,502.3202,502.3202,1186.0
2024-07-16 12:30:00,508.29,508.55,508.29,508.55,500.0,502.3202,502.5771,502.3202,502.5771,500.0
2024-07-16 12:35:00,508.5,508.53,508.5,508.53,1139.0,502.5277,502.5574,502.5277,502.5574,1139.0
2024-07-16 12:40:00,508.53,508.53,508.49,508.5,767.0,502.5574,502.5574,502.5178,502.5277,767.0
2024-07-16 12:45:00,508.52,508.73,508.5,508.6,2236.0,502.5475,502.755,502.5277,502.6265,2236.0
2024-07-16 12:50:00,508.44,508.62,508.28,508.62,1018.0,502.4684,502.6463,502.3103,502.6463,1018.0
2024-07-16 12:55:00,508.75,509.43,508.75,509.3,11100.0,502.7748,503.4468,502.7748,503.3183,11100.0
2024-07-16 13:00:00,509.39,509.39,508.4,508.72,1213.0,503.4073,503.4073,502.4289,502.7451,1213.0
2024-07-16 13:05:00,508.63,508.94,508.63,508.93,558.0,502.6562,502.9625,502.6562,502.9527,558.0
2024-07-16 13:10:00,508.73,508.73,508.19,508.19,1470.0,502.755,502.755,502.2214,502.2214,1470.0
2024-07-16 13:15:00,508.5,508.56,508.2,508.2,500.0,502.5277,502.587,502.2312,502.2312,500.0
2024-07-16 13:20:00,508.23,508.28,507.87,508.28,1087.0,502.2609,502.3103,501.9051,502.3103,1087.0
2024-07-16 13:25:00,508.19,508.43,508.19,508.43,305.0,502.2214,502.4585,502.2214,502.4585,305.0
2024-07-16 13:30:00,508.13,508.6,507.94,508.38,1100.0,502.1621,502.6265,501.9743,502.4091,1100.0
2024-07-16 13:35:00,508.38,508.38,508.38,508.38,0.0,502.4091,502.4091,502.4091,502.4091,0.0
2024-07-16 13:40:00,508.71,508.71,508.43,508.43,494.0,502.7352,502.7352,502.4585,502.4585,494.0
2024-07-16 13:45:00,508.25,508.25,508.24,508.25,522.0,502.2806,502.2806,502.2708,502.2806,522.0
2024-07-16 13:50:00,508.75,508.75,508.16,508.49,805.0,502.7748,502.7748,502.1917,502.5178,805.0
2024-07-16 13:55:00,508.61,508.61,508.16,508.17,1000.0,502.6364,502.6364,502.1917,502.2016,1000.0
2024-07-16 14:00:00,508.11,508.5,508.11,508.5,657.0,502.1423,502.5277,502.1423,502.5277,657.0
2024-07-16 14:05:00,508.56,508.56,508.01,508.01,600.0,502.587,502.587,502.0435,502.0435,600.0
2024-07-16 14:10:00,508.01,508.01,508.01,508.01,0.0,502.0435,502.0435,502.0435,502.0435,0.0
2024-07-16 14:15:00,508.2,508.2,508.14,508.14,402.0,502.2312,502.2312,502.1719,502.1719,402.0
2024-07-16 14:20:00,508.37,508.55,508.19,508.54,1249.0,502.3992,502.5771,502.2214,502.5672,1249.0
2024-07-16 14:25:00,508.5,508.71,508.36,508.65,904.0,502.5277,502.7352,502.3894,502.6759,904.0
2024-07-16 14:30:00,508.73,508.96,508.44,508.62,1521.0,502.755,502.9823,502.4684,502.6463,1521.0
2024-07-16 14:35:00,508.68,508.76,508.44,508.49,1962.0,502.7056,502.7847,502.4684,502.5178,1962.0
2024-07-16 14:40:00,508.5,508.83,508.5,508.83,4500.0,502.5277,502.8538,502.5277,502.8538,4500.0
2024-07-16 14:45:00,508.85,508.85,508.59,508.77,1048.0,502.8736,502.8736,502.6167,502.7945,1048.0
2024-07-16 14:50:00,508.77,509.35,508.77,509.17,6484.0,502.7945,503.3677,502.7945,503.1898,6484.0
2024-07-16 14:55:00,509.18,509.75,509.08,509.73,5780.0,503.1997,503.763,503.1009,503.7433,5780.0
2024-07-16 15:00:00,509.8,510.33,509.66,509.86,2437.0,503.8124,504.3362,503.6741,503.8717,2437.0
2024-07-16 15:05:00,509.64,510.26,508.84,509.0,24727.0,503.6543,504.267,502.8637,503.0218,24727.0
2024-07-16 15:10:00,508.83,509.24,508.62,509.23,4234.0,502.8538,503.259,502.6463,503.2491,4234.0
2024-07-16 15:15:00,509.28,509.38,509.01,509.35,4670.0,503.2986,503.3974,503.0317,503.3677,4670.0
2024-07-16 15:20:00,509.37,510.29,509.36,509.93,2848.0,503.3875,504.2967,503.3776,503.9409,2848.0
2024-07-16 15:25:00,509.99,510.11,509.62,509.81,1881.0,504.0002,504.1188,503.6346,503.8223,1881.0
2024-07-16 15:30:00,509.79,509.87,509.26,509.56,5706.0,503.8026,503.8816,503.2788,503.5753,5706.0
2024-07-16 15:35:00,509.76,509.99,508.79,509.17,10514.0,503.7729,504.0002,502.8143,503.1898,10514.0
2024-07-16 15:40:00,508.87,509.05,508.72,509.0,1973.0,502.8934,503.0713,502.7451,503.0218,1973.0
2024-07-16 15:45:00,508.87,509.12,508.63,508.8,2861.0,502.8934,503.1404,502.6562,502.8242,2861.0
2024-07-16 15:50:00,508.76,509.11,508.3,508.69,19576.0,502.7847,503.1305,502.3301,502.7155,19576.0
2024-07-16 15:55:00,508.76,508.78,507.83,508.0,47863.0,502.7847,502.8044,501.8656,502.0336,47863.0
2024-07-17 09:30:00,506.74,507.78,505.38,507.0,10690.0,500.7884,501.8162,499.4444,501.0453,10690.0
2024-07-17 09:35:00,507.3,508.23,506.83,507.2,10312.0,501.3418,502.2609,500.8773,501.243,10312.0
2024-07-17 09:40:00,506.71,506.71,506.32,506.32,490.0,500.7587,500.7587,500.3733,500.3733,490.0
2024-07-17 09:45:00,507.0,507.15,506.44,506.44,2400.0,501.0453,501.1936,500.4919,500.4919,2400.0
2024-07-17 09:50:00,506.22,507.11,505.97,506.95,14171.0,500.2745,501.154,500.0274,500.9959,14171.0
2024-07-17 09:55:00,506.33,506.66,506.15,506.65,2179.0,500.3832,500.7093,500.2053,500.6994,2179.0
2024-07-17 10:00:00,506.69,508.46,506.13,508.32,2535.0,500.739,502.4882,500.1855,502.3498,2535.0
2024-07-17 10:05:00,507.89,507.89,507.4,507.4,857.0,501.9249,501.9249,501.4406,501.4406,857.0
2024-07-17 10:10:00,507.27,508.97,507.14,508.97,4635.0,501.3122,502.9922,501.1837,502.9922,4635.0
2024-07-17 10:15:00,508.32,509.16,508.32,509.16,534.0,502.3498,503.18,502.3498,503.18,534.0
2024-07-17 10:20:00,509.16,509.46,508.63,509.46,1843.0,503.18,503.4764,502.6562,503.4764,1843.0
2024-07-17 10:25:00,509.59,510.07,509.59,510.06,200.0,503.6049,504.0793,503.6049,504.0694,200.0
2024-07-17 10:30:00,509.51,509.51,508.97,509.3,1310.0,503.5258,503.5258,502.9922,503.3183,1310.0
2024-07-17 10:35:00,508.98,508.98,507.05,507.16,1862.0,503.0021,503.0021,501.0947,501.2034,1862.0
2024-07-17 10:40:00,507.19,507.47,506.78,506.85,2430.0,501.2331,501.5098,500.8279,500.8971,2430.0
2024-07-17 10:45:00,506.51,507.21,506.51,507.0,3032.0,500.5611,501.2529,500.5611,501.0453,3032.0
2024-07-17 10:50:00,507.22,507.86,506.74,507.35,6618.0,501.2627,501.8952,500.7884,501.3912,6618.0
2024-07-17 10:55:00,507.44,507.44,507.16,507.16,300.0,501.4802,501.4802,501.2034,501.2034,300.0
2024-07-17 11:00:00,507.05,507.05,506.53,506.53,600.0,501.0947,501.0947,500.5808,500.5808,600.0
2024-07-17 11:05:00,507.22,507.94,507.0,507.74,5190.0,501.2627,501.9743,501.0453,501.7766,5190.0
2024-07-17 11:10:00,507.81,507.93,507.61,507.78,500.0,501.8458,501.9644,501.6482,501.8162,500.0
2024-07-17 11:15:00,507.9,507.95,507.47,507.47,850.0,501.9348,501.9842,501.5098,501.5098,850.0
2024-07-17 11:20:00,507.47,507.53,507.02,507.02,2035.0,501.5098,501.5691,501.0651,501.0651,2035.0
2024-07-17 11:25:00,507.07,507.11,506.79,506.9,1601.0,501.1145,501.154,500.8378,500.9465,1601.0
2024-07-17 11:30:00,507.15,507.15,506.66,506.84,400.0,501.1936,501.1936,500.7093,500.8872,400.0
2024-07-17 11:35:00,506.83,507.37,506.72,507.17,2900.0,500.8773,501.411,500.7686,501.2133,2900.0
2024-07-17 11:40:00,507.26,507.27,507.18,507.2,761.0,501.3023,501.3122,501.2232,501.243,761.0
2024-07-17 11:45:00,507.18,507.19,506.75,506.75,321.0,501.2232,501.2331,500.7983,500.7983,321.0
2024-07-17 11:50:00,507.08,507.08,506.5,506.51,771.0,501.1244,501.1244,500.5512,500.5611,771.0
2024-07-17 11:55:00,506.69,507.14,506.41,507.14,1294.0,500.739,501.1837,500.4623,501.1837,1294.0
2024-07-17 12:00:00,506.66,506.81,506.39,506.39,589.0,500.7093,500.8576,500.4425,500.4425,589.0
2024-07-17 12:05:00,506.59,506.8,506.59,506.8,200.0,500.6401,500.8477,500.6401,500.8477,200.0
2024-07-17 12:10:00,506.83,506.84,505.52,505.52,1171.0,500.8773,500.8872,499.5827,499.5827,1171.0
2024-07-17 12:15:00,505.58,505.94,505.58,505.94,400.0,499.642,499.9978,499.642,499.9978,400.0
2024-07-17 12:20:00,505.88,506.06,505.88,506.06,500.0,499.9385,500.1164,499.9385,500.1164,500.0
2024-07-17 12:25:00,505.9,506.21,505.2,505.2,2843.0,499.9582,500.2646,499.2665,499.2665,2843.0
2024-07-17 12:30:00,504.85,504.88,504.51,504.51,1033.0,498.9206,498.9502,498.5846,498.5846,1033.0
2024-07-17 12:35:00,504.79,505.39,504.24,505.39,799.0,498.8613,499.4542,498.3177,499.4542,799.0
2024-07-17 12:40:00,505.72,505.72,505.72,505.72,100.0,499.7804,499.7804,499.7804,499.7804,100.0
2024-07-17 12:45:00,506.0,506.13,506.0,506.13,312.0,500.0571,500.1855,500.0571,500.1855,312.0
2024-07-17 12:50:00,505.9,505.9,505.9,505.9,100.0,499.9582,499.9582,499.9582,499.9582,100.0
2024-07-17 12:55:00,505.61,506.1,505.58,506.0,1110.0,499.6717,500.1559,499.642,500.0571,1110.0
2024-07-17 13:00:00,505.48,505.48,505.48,505.48,100.0,499.5432,499.5432,499.5432,499.5432,100.0
2024-07-17 13:05:00,505.48,505.48,505.12,505.12,400.0,499.5432,499.5432,499.1874,499.1874,400.0
2024-07-17 13:10:00,505.58,505.58,505.54,505.55,22322.0,499.642,499.642,499.6025,499.6124,22322.0
2024-07-17 13:15:00,505.49,505.5,505.02,505.02,819.0,499.5531,499.5629,499.0886,499.0886,819.0
2024-07-17 13:20:00,504.81,505.1,504.47,504.91,2136.0,498.881,499.1676,498.545,498.9799,2136.0
2024-07-17 13:25:00,505.03,505.13,505.02,505.13,700.0,499.0985,499.1973,499.0886,499.1973,700.0
2024-07-17 13:30:00,504.39,504.9,504.39,504.9,891.0,498.466,498.97,498.466,498.97,891.0
2024-07-17 13:35:00,504.9,505.69,504.9,505.69,2363.0,498.97,499.7507,498.97,499.7507,2363.0
2024-07-17 13:40:00,505.65,505.91,505.65,505.91,200.0,499.7112,499.9681,499.7112,499.9681,200.0
2024-07-17 13:45:00,505.93,505.96,505.66,505.96,700.0,499.9879,500.0175,499.7211,500.0175,700.0
2024-07-17 13:50:00,505.94,505.94,505.94,505.94,100.0,499.9978,499.9978,499.9978,499.9978,100.0
2024-07-17 13:55:00,505.92,506.03,505.92,506.02,500.0,499.978,500.0867,499.978,500.0768,500.0
2024-07-17 14:00:00,505.95,505.95,505.41,505.72,1100.0,500.0077,500.0077,499.474,499.7804,1100.0
2024-07-17 14:05:00,505.66,505.98,505.56,505.84,2506.0,499.7211,500.0373,499.6222,499.899,2506.0
2024-07-17 14:10:00,505.89,505.89,505.54,505.55,300.0,499.9484,499.9484,499.6025,499.6124,300.0
2024-07-17 14:15:00,505.56,506.26,505.56,506.03,620.0,499.6222,500.314,499.6222,500.0867,620.0
2024-07-17 14:20:00,506.05,506.1,505.96,506.05,500.0,500.1065,500.1559,500.0175,500.1065,500.0
2024-07-17 14:25:00,506.06,506.14,505.53,506.14,1711.0,500.1164,500.1954,499.5926,500.1954,1711.0
2024-07-17 14:30:00,505.46,505.88,505.46,505.67,917.0,499.5234,499.9385,499.5234,499.7309,917.0
2024-07-17 14:35:00,505.69,505.88,505.54,505.88,1300.0,499.7507,499.9385,499.6025,499.9385,1300.0
2024-07-17 14:40:00,505.85,505.86,505.79,505.79,1100.0,499.9088,499.9187,499.8495,499.8495,1100.0
2024-07-17 14:45:00,506.04,506.27,505.99,506.03,2588.0,500.0966,500.3239,500.0472,500.0867,2588.0
2024-07-17 14:50:00,506.27,506.27,505.8,505.92,1400.0,500.3239,500.3239,499.8594,499.978,1400.0
2024-07-17 14:55:00,505.66,506.04,505.57,505.85,1517.0,499.7211,500.0966,499.6321,499.9088,1517.0
2024-07-17 15:00:00,505.8,505.8,505.19,505.2,700.0,499.8594,499.8594,499.2566,499.2665,700.0
2024-07-17 15:05:00,505.32,505.36,504.83,504.83,1800.0,499.3851,499.4246,498.9008,498.9008,1800.0
2024-07-17 15:10:00,504.83,505.48,504.83,505.31,2300.0,498.9008,499.5432,498.9008,499.3752,2300.0
2024-07-17 15:15:00,505.46,505.69,505.33,505.69,995.0,499.5234,499.7507,499.3949,499.7507,995.0
2024-07-17 15:20:00,505.23,505.56,505.18,505.37,1000.0,499.2961,499.6222,499.2467,499.4345,1000.0
2024-07-17 15:25:00,505.19,505.41,505.13,505.33,2644.0,499.2566,499.474,499.1973,499.3949,2644.0
2024-07-17 15:30:00,505.28,505.96,505.28,505.51,2100.0,499.3455,500.0175,499.3455,499.5728,2100.0
2024-07-17 15:35:00,505.83,505.95,504.84,504.84,2072.0,499.8891,500.0077,498.9107,498.9107,2072.0
2024-07-17 15:40:00,504.91,504.92,504.59,504.73,2934.0,498.9799,498.9898,498.6636,498.802,2934.0
2024-07-17 15:45:00,504.78,504.81,504.23,504.45,5065.0,498.8514,498.881,498.3079,498.5253,5065.0
2024-07-17 15:50:00,504.54,504.81,504.14,504.31,5823.0,498.6142,498.881,498.2189,498.3869,5823.0
2024-07-17 15:55:00,504.25,504.39,503.46,504.02,25713.0,498.3276,498.466,497.5469,498.1003,25713.0
2024-07-18 09:30:00,500.92,503.0,500.92,502.5,6275.0,495.0367,497.0923,495.0367,496.5982,6275.0
2024-07-18 09:35:00,503.0,503.2,501.55,501.55,1056.0,497.0923,497.29,495.6593,495.6593,1056.0
2024-07-18 09:40:00,502.71,503.11,502.59,502.74,1300.0,496.8057,497.201,496.6871,496.8354,1300.0
2024-07-18 09:45:00,502.97,504.49,502.88,504.26,4992.0,497.0627,498.5648,496.9737,498.3375,4992.0
2024-07-18 09:50:00,504.32,504.38,504.32,504.32,451.0,498.3968,498.4561,498.3968,498.3968,451.0
2024-07-18 09:55:00,503.8,503.94,503.31,503.73,2300.0,497.8829,498.0213,497.3987,497.8137,2300.0
2024-07-18 10:00:00,503.73,504.14,501.79,501.79,21860.0,497.8137,498.2189,495.8965,495.8965,21860.0
2024-07-18 10:05:00,502.01,502.08,501.12,501.89,9618.0,496.1139,496.1831,495.2344,495.9953,9618.0
2024-07-18 10:10:00,502.27,502.27,502.1,502.1,400.0,496.3709,496.3709,496.2029,496.2029,400.0
2024-07-18 10:15:00,502.3,502.52,501.82,501.82,1380.0,496.4005,496.6179,495.9262,495.9262,1380.0
2024-07-18 10:20:00,501.61,501.84,501.43,501.46,800.0,495.7186,495.9459,495.5407,495.5704,800.0
2024-07-18 10:25:00,501.9,501.9,501.73,501.73,200.0,496.0052,496.0052,495.8372,495.8372,200.0
2024-07-18 10:30:00,501.73,502.51,501.0,501.0,19094.0,495.8372,496.6081,495.1158,495.1158,19094.0
2024-07-18 10:35:00,501.38,502.17,501.35,501.35,3604.0,495.4913,496.2721,495.4617,495.4617,3604.0
2024-07-18 10:40:00,500.65,500.69,500.54,500.69,758.0,494.7699,494.8094,494.6612,494.8094,758.0
2024-07-18 10:45:00,500.99,500.99,500.14,500.35,700.0,495.1059,495.1059,494.2659,494.4734,700.0
2024-07-18 10:50:00,500.67,501.55,500.56,501.55,2642.0,494.7897,495.6593,494.681,495.6593,2642.0
2024-07-18 10:55:00,501.94,501.94,500.78,500.78,1100.0,496.0448,496.0448,494.8984,494.8984,1100.0
2024-07-18 11:00:00,500.85,500.86,500.46,500.51,700.0,494.9676,494.9774,494.5821,494.6316,700.0
2024-07-18 11:05:00,500.41,500.41,499.47,499.5,2902.0,494.5327,494.5327,493.6038,493.6334,2902.0
2024-07-18 11:10:00,499.87,499.97,499.02,499.02,2144.0,493.9991,494.0979,493.1591,493.1591,2144.0
2024-07-18 11:15:00,499.49,500.36,499.33,499.68,924.0,493.6235,494.4833,493.4654,493.8113,924.0
2024-07-18 11:20:00,499.25,499.98,498.75,499.9,2684.0,493.3864,494.1078,492.8922,494.0287,2684.0
2024-07-18 11:25:00,499.31,499.31,498.78,498.78,600.0,493.4456,493.4456,492.9219,492.9219,600.0
2024-07-18 11:30:00,498.66,499.52,498.58,498.85,1556.0,492.8033,493.6532,492.7242,492.991,1556.0
2024-07-18 11:35:00,499.0,499.18,498.46,498.46,2100.0,493.1393,493.3172,492.6056,492.6056,2100.0
2024-07-18 11:40:00,498.86,498.86,498.08,498.08,1410.0,493.0009,493.0009,492.2301,492.2301,1410.0
2024-07-18 11:45:00,497.58,497.72,497.52,497.52,300.0,491.736,491.8743,491.6767,491.6767,300.0
2024-07-18 11:50:00,497.46,497.54,496.75,496.75,1200.0,491.6174,491.6964,490.9157,490.9157,1200.0
2024-07-18 11:55:00,496.58,497.39,496.42,496.87,2262.0,490.7477,491.5482,490.5896,491.0343,2262.0
2024-07-18 12:00:00,497.41,497.41,497.4,497.41,100.0,491.568,491.568,491.5581,491.568,100.0
2024-07-18 12:05:00,497.14,498.02,497.14,498.02,3100.0,491.3011,492.1708,491.3011,492.1708,3100.0
2024-07-18 12:10:00,498.38,498.38,497.57,498.06,4300.0,492.5266,492.5266,491.7261,492.2103,4300.0
2024-07-18 12:15:00,498.01,498.48,497.64,498.29,7041.0,492.1609,492.6254,491.7953,492.4376,7041.0
2024-07-18 12:20:00,498.21,498.55,497.93,498.24,1347.0,492.3586,492.6946,492.0819,492.3882,1347.0
2024-07-18 12:25:00,498.61,498.71,498.19,498.63,700.0,492.7539,492.8527,492.3388,492.7736,700.0
2024-07-18 12:30:00,499.18,499.96,499.18,499.96,1101.0,493.3172,494.088,493.3172,494.088,1101.0
2024-07-18 12:35:00,500.21,500.54,500.04,500.04,794.0,494.3351,494.6612,494.1671,494.1671,794.0
2024-07-18 12:40:00,499.9,499.9,498.84,498.84,1778.0,494.0287,494.0287,492.9812,492.9812,1778.0
2024-07-18 12:45:00,499.22,499.99,499.21,499.99,600.0,493.3567,494.1177,493.3468,494.1177,600.0
2024-07-18 12:50:00,500.04,500.04,500.03,500.03,300.0,494.1671,494.1671,494.1572,494.1572,300.0
2024-07-18 12:55:00,500.09,500.16,500.09,500.16,321.0,494.2165,494.2857,494.2165,494.2857,321.0
2024-07-18 13:00:00,500.16,500.16,500.16,500.16,0.0,494.2857,494.2857,494.2857,494.2857,0.0
2024-07-18 13:05:00,500.16,500.16,500.16,500.16,0.0,494.2857,494.2857,494.2857,494.2857,0.0
2024-07-18 13:10:00,500.16,500.16,500.16,500.16,0.0,494.2857,494.2857,494.2857,494.2857,0.0
2024-07-18 13:15:00,500.02,500.02,499.86,499.86,678.0,494.1473,494.1473,493.9892,493.9892,678.0
2024-07-18 13:20:00,499.86,500.04,499.72,499.9,801.0,493.9892,494.1671,493.8508,494.0287,801.0
2024-07-18 13:25:00,500.09,500.09,500.08,500.09,100.0,494.2165,494.2165,494.2066,494.2165,100.0
2024-07-18 13:30:00,500.03,500.03,500.02,500.03,100.0,494.1572,494.1572,494.1473,494.1572,100.0
2024-07-18 13:35:00,500.03,500.03,500.03,500.03,0.0,494.1572,494.1572,494.1572,494.1572,0.0
2024-07-18 13:40:00,499.72,500.09,499.72,499.77,525.0,493.8508,494.2165,493.8508,493.9002,525.0
2024-07-18 13:45:00,499.73,500.03,499.73,499.98,2274.0,493.8607,494.1572,493.8607,494.1078,2274.0
2024-07-18 13:50:00,499.85,499.85,499.04,499.19,2304.0,493.9793,493.9793,493.1788,493.3271,2304.0
2024-07-18 13:55:00,499.25,499.32,499.07,499.07,300.0,493.3864,493.4555,493.2085,493.2085,300.0
2024-07-18 14:00:00,498.9,498.9,498.39,498.39,1100.0,493.0405,493.0405,492.5365,492.5365,1100.0
2024-07-18 14:05:00,498.39,498.39,498.39,498.39,0.0,492.5365,492.5365,492.5365,492.5365,0.0
2024-07-18 14:10:00,498.23,498.45,497.56,497.97,2552.0,492.3783,492.5957,491.7162,492.1214,2552.0
2024-07-18 14:15:00,497.93,498.0,497.76,497.76,1700.0,492.0819,492.151,491.9139,491.9139,1700.0
2024-07-18 14:20:00,497.72,498.47,497.72,498.47,650.0,491.8743,492.6155,491.8743,492.6155,650.0
2024-07-18 14:25:00,498.51,498.51,498.51,498.51,100.0,492.655,492.655,492.655,492.655,100.0
2024-07-18 14:30:00,498.69,498.99,498.68,498.77,2500.0,492.8329,493.1294,492.823,492.912,2500.0
2024-07-18 14:35:00,498.74,498.74,498.68,498.68,200.0,492.8823,492.8823,492.823,492.823,200.0
2024-07-18 14:40:00,498.68,498.68,498.68,498.68,0.0,492.823,492.823,492.823,492.823,0.0
2024-07-18 14:45:00,498.53,498.53,497.91,497.91,2967.0,492.6748,492.6748,492.0621,492.0621,2967.0
2024-07-18 14:50:00,497.58,497.99,497.47,497.99,1000.0,491.736,492.1412,491.6273,492.1412,1000.0
2024-07-18 14:55:00,497.94,497.94,497.3,497.44,2000.0,492.0917,492.0917,491.4593,491.5976,2000.0
2024-07-18 15:00:00,497.8,498.58,497.8,498.58,358.0,491.9534,492.7242,491.9534,492.7242,358.0
2024-07-18 15:05:00,498.46,498.47,498.18,498.33,962.0,492.6056,492.6155,492.3289,492.4772,962.0
2024-07-18 15:10:00,498.11,498.11,496.95,497.44,2388.0,492.2597,492.2597,491.1134,491.5976,2388.0
2024-07-18 15:15:00,497.27,497.34,497.27,497.33,1052.0,491.4296,491.4988,491.4296,491.4889,1052.0
2024-07-18 15:20:00,497.47,497.47,497.43,497.43,455.0,491.6273,491.6273,491.5877,491.5877,455.0
2024-07-18 15:25:00,497.33,497.57,497.33,497.57,1717.0,491.4889,491.7261,491.4889,491.7261,1717.0
2024-07-18 15:30:00,497.83,498.01,497.41,497.51,2145.0,491.983,492.1609,491.568,491.6668,2145.0
2024-07-18 15:35:00,497.4,497.58,497.21,497.58,700.0,491.5581,491.736,491.3703,491.736,700.0
2024-07-18 15:40:00,497.58,497.58,497.4,497.4,600.0,491.736,491.736,491.5581,491.5581,600.0
2024-07-18 15:45:00,497.69,498.52,497.68,498.52,2482.0,491.8447,492.6649,491.8348,492.6649,2482.0
2024-07-18 15:50:00,499.03,499.03,498.34,498.34,2704.0,493.1689,493.1689,492.487,492.487,2704.0
2024-07-18 15:55:00,498.24,498.94,498.11,498.88,14453.0,492.3882,493.08,492.2597,493.0207,14453.0
2024-07-19 09:30:00,499.0,499.0,496.21,496.21,20327.0,493.1393,493.1393,490.3821,490.3821,20327.0
2024-07-19 09:35:00,496.06,497.79,493.86,497.79,10822.0,490.2338,491.9435,488.0597,491.9435,10822.0
2024-07-19 09:40:00,499.17,499.82,498.38,498.73,3400.0,493.3073,493.9497,492.5266,492.8725,3400.0
2024-07-19 09:45:00,498.73,498.73,498.29,498.48,600.0,492.8725,492.8725,492.4376,492.6254,600.0
2024-07-19 09:50:00,498.03,498.2,496.33,496.37,1300.0,492.1807,492.3487,490.5006,490.5402,1300.0
2024-07-19 09:55:00,496.64,496.74,496.28,496.52,900.0,490.807,490.9058,490.4512,490.6884,900.0
2024-07-19 10:00:00,496.36,496.48,495.79,495.8,800.0,490.5303,490.6489,489.967,489.9769,800.0
2024-07-19 10:05:00,495.78,497.2,495.74,497.2,1365.0,489.9571,491.3604,489.9176,491.3604,1365.0
2024-07-19 10:10:00,497.34,497.9,496.71,496.71,2263.0,491.4988,492.0522,490.8762,490.8762,2263.0
2024-07-19 10:15:00,497.29,497.29,496.07,496.27,1635.0,491.4494,491.4494,490.2437,490.4414,1635.0
2024-07-19 10:20:00,496.24,496.24,495.34,495.97,812.0,490.4117,490.4117,489.5223,490.1449,812.0
2024-07-19 10:25:00,495.05,495.82,494.86,495.44,1216.0,489.2357,489.9966,489.0479,489.6211,1216.0
2024-07-19 10:30:00,495.45,495.64,494.49,494.76,1762.0,489.631,489.8188,488.6823,488.9491,1762.0
2024-07-19 10:35:00,494.68,495.07,494.68,495.07,200.0,488.87,489.2554,488.87,489.2554,200.0
2024-07-19 10:40:00,494.31,494.91,494.02,494.91,370.0,488.5044,489.0973,488.2178,489.0973,370.0
2024-07-19 10:45:00,494.58,495.16,494.52,495.16,800.0,488.7712,489.3444,488.7119,489.3444,800.0
2024-07-19 10:50:00,495.04,495.16,494.0,494.33,1812.0,489.2258,489.3444,488.198,488.5241,1812.0
2024-07-19 10:55:00,494.36,494.36,493.64,493.64,740.0,488.5538,488.5538,487.8422,487.8422,740.0
2024-07-19 11:00:00,493.77,494.49,493.77,494.48,1642.0,487.9707,488.6823,487.9707,488.6724,1642.0
2024-07-19 11:05:00,494.93,495.06,494.84,495.06,700.0,489.1171,489.2456,489.0281,489.2456,700.0
2024-07-19 11:10:00,495.09,495.72,494.53,494.53,3522.0,489.2752,489.8978,488.7218,488.7218,3522.0
2024-07-19 11:15:00,494.81,495.02,494.65,495.02,613.0,488.9985,489.206,488.8404,489.206,613.0
2024-07-19 11:20:00,495.32,495.94,494.75,495.23,2919.0,489.5025,490.1152,488.9392,489.4136,2919.0
2024-07-19 11:25:00,495.03,495.43,494.69,495.16,13766.0,489.2159,489.6112,488.8799,489.3444,13766.0
2024-07-19 11:30:00,495.25,495.88,494.95,495.5,7283.0,489.4333,490.0559,489.1369,489.6804,7283.0
2024-07-19 11:35:00,495.56,495.65,494.45,495.0,13522.0,489.7397,489.8286,488.6427,489.1863,13522.0
2024-07-19 11:40:00,494.78,494.95,494.05,494.26,11885.0,488.9689,489.1369,488.2474,488.455,11885.0
2024-07-19 11:45:00,493.87,494.94,493.58,494.94,1685.0,488.0695,489.127,487.7829,489.127,1685.0
2024-07-19 11:50:00,494.63,495.35,494.3,494.6,3000.0,488.8206,489.5322,488.4945,488.791,3000.0
2024-07-19 11:55:00,494.51,495.34,494.51,495.17,4808.0,488.702,489.5223,488.702,489.3543,4808.0
2024-07-19 12:00:00,495.2,496.5,495.16,496.4,23324.0,489.3839,490.6687,489.3444,490.5698,23324.0
2024-07-19 12:05:00,496.4,497.25,496.4,496.58,5301.0,490.5698,491.4098,490.5698,490.7477,5301.0
2024-07-19 12:10:00,496.81,496.91,496.21,496.52,3100.0,490.975,491.0738,490.3821,490.6884,3100.0
2024-07-19 12:15:00,496.53,497.07,496.47,496.56,7982.0,490.6983,491.232,490.639,490.7279,7982.0
2024-07-19 12:20:00,496.43,496.65,495.95,496.13,16858.0,490.5995,490.8169,490.1251,490.303,16858.0
2024-07-19 12:25:00,495.85,495.85,495.52,495.8,1419.0,490.0263,490.0263,489.7002,489.9769,1419.0
2024-07-19 12:30:00,495.86,495.86,495.43,495.53,984.0,490.0362,490.0362,489.6112,489.71,984.0
2024-07-19 12:35:00,495.63,495.81,494.93,495.37,2400.0,489.8089,489.9868,489.1171,489.5519,2400.0
2024-07-19 12:40:00,495.51,495.72,495.09,495.31,2371.0,489.6903,489.8978,489.2752,489.4926,2371.0
2024-07-19 12:45:00,495.32,495.97,495.27,495.56,12642.0,489.5025,490.1449,489.4531,489.7397,12642.0
2024-07-19 12:50:00,495.74,496.16,495.16,495.45,10088.0,489.9176,490.3326,489.3444,489.631,10088.0
2024-07-19 12:55:00,495.46,495.78,495.4,495.48,1400.0,489.6409,489.9571,489.5816,489.6606,1400.0
2024-07-19 13:00:00,495.43,495.5,495.25,495.36,2260.0,489.6112,489.6804,489.4333,489.542,2260.0
2024-07-19 13:05:00,495.34,495.55,495.17,495.55,1400.0,489.5223,489.7298,489.3543,489.7298,1400.0
2024-07-19 13:10:00,495.96,496.08,495.31,495.7,2970.0,490.135,490.2536,489.4926,489.878,2970.0
2024-07-19 13:15:00,495.87,495.94,495.57,495.57,500.0,490.046,490.1152,489.7496,489.7496,500.0
2024-07-19 13:20:00,495.36,495.64,495.1,495.29,1307.0,489.542,489.8188,489.2851,489.4729,1307.0
2024-07-19 13:25:00,495.86,496.1,495.41,495.56,2975.0,490.0362,490.2733,489.5915,489.7397,2975.0
2024-07-19 13:30:00,495.34,495.99,495.24,495.99,619.0,489.5223,490.1646,489.4234,490.1646,619.0
2024-07-19 13:35:00,495.99,497.08,495.7,497.08,1498.0,490.1646,491.2418,489.878,491.2418,1498.0
2024-07-19 13:40:00,496.9,497.09,496.9,497.0,600.0,491.064,491.2517,491.064,491.1628,600.0
2024-07-19 13:45:00,497.06,497.26,496.51,497.18,4160.0,491.2221,491.4197,490.6785,491.3407,4160.0
2024-07-19 13:50:00,497.11,497.11,497.05,497.06,200.0,491.2715,491.2715,491.2122,491.2221,200.0
2024-07-19 13:55:00,497.29,497.58,497.15,497.48,2279.0,491.4494,491.736,491.311,491.6371,2279.0
2024-07-19 14:00:00,497.0,497.29,497.0,497.17,1533.0,491.1628,491.4494,491.1628,491.3308,1533.0
2024-07-19 14:05:00,497.42,498.4,497.42,498.08,2871.0,491.5778,492.5463,491.5778,492.2301,2871.0
2024-07-19 14:10:00,497.86,498.33,497.69,497.96,900.0,492.0127,492.4772,491.8447,492.1115,900.0
2024-07-19 14:15:00,498.39,498.57,498.18,498.43,1011.0,492.5365,492.7143,492.3289,492.576,1011.0
2024-07-19 14:20:00,498.17,498.17,497.55,497.63,1170.0,492.319,492.319,491.7063,491.7854,1170.0
2024-07-19 14:25:00,497.8,497.8,497.05,497.33,2430.0,491.9534,491.9534,491.2122,491.4889,2430.0
2024-07-19 14:30:00,497.08,497.54,497.08,497.54,1088.0,491.2418,491.6964,491.2418,491.6964,1088.0
2024-07-19 14:35:00,497.78,497.79,496.95,497.04,2252.0,491.9336,491.9435,491.1134,491.2023,2252.0
2024-07-19 14:40:00,496.81,496.85,496.15,496.19,3125.0,490.975,491.0145,490.3228,490.3623,3125.0
2024-07-19 14:45:00,496.21,496.32,496.05,496.05,1439.0,490.3821,490.4908,490.2239,490.2239,1439.0
2024-07-19 14:50:00,496.16,496.22,495.75,496.22,3119.0,490.3326,490.3919,489.9275,490.3919,3119.0
2024-07-19 14:55:00,496.24,496.66,496.21,496.55,2965.0,490.4117,490.8268,490.3821,490.7181,2965.0
2024-07-19 15:00:00,496.47,497.42,496.47,497.42,3514.0,490.639,491.5778,490.639,491.5778,3514.0
2024-07-19 15:05:00,497.03,497.24,496.87,496.87,1870.0,491.1924,491.4,491.0343,491.0343,1870.0
2024-07-19 15:10:00,496.91,496.95,496.6,496.6,1516.0,491.0738,491.1134,490.7675,490.7675,1516.0
2024-07-19 15:15:00,496.73,496.74,496.28,496.46,3503.0,490.8959,490.9058,490.4512,490.6291,3503.0
2024-07-19 15:20:00,496.36,496.76,496.29,496.75,1736.0,490.5303,490.9256,490.4611,490.9157,1736.0
2024-07-19 15:25:00,496.55,496.72,496.4,496.44,2144.0,490.7181,490.8861,490.5698,490.6094,2144.0
2024-07-19 15:30:00,496.36,496.42,495.5,495.5,5083.0,490.5303,490.5896,489.6804,489.6804,5083.0
2024-07-19 15:35:00,495.65,495.93,495.22,495.23,4475.0,489.8286,490.1053,489.4037,489.4136,4475.0
2024-07-19 15:40:00,495.35,495.37,494.57,494.71,3061.0,489.5322,489.5519,488.7613,488.8997,3061.0
2024-07-19 15:45:00,494.5,494.87,494.5,494.75,2714.0,488.6921,489.0578,488.6921,488.9392,2714.0
2024-07-19 15:50:00,494.95,495.54,494.52,494.52,6996.0,489.1369,489.7199,488.7119,488.7119,6996.0
2024-07-19 15:55:00,494.52,495.9,494.52,495.89,33843.0,488.7119,490.0757,488.7119,490.0658,33843.0
2024-07-22 09:30:00,499.94,500.18,498.0,499.61,57314.0,494.0682,494.3054,492.151,493.7421,57314.0
2024-07-22 09:35:00,499.61,502.35,499.6,502.32,6663.0,493.7421,496.4499,493.7322,496.4203,6663.0
2024-07-22 09:40:00,502.04,502.96,499.99,502.1,7517.0,496.1436,497.0528,494.1177,496.2029,7517.0
2024-07-22 09:45:00,501.5,502.91,501.49,502.67,4143.0,495.6099,497.0034,495.6,496.7662,4143.0
2024-07-22 09:50:00,502.99,503.1,499.64,499.92,29503.0,497.0824,497.1911,493.7718,494.0485,29503.0
2024-07-22 09:55:00,500.0,501.41,499.81,499.81,7447.0,494.1275,495.521,493.9398,493.9398,7447.0
2024-07-22 10:00:00,499.43,499.43,498.26,498.26,1592.0,493.5642,493.5642,492.408,492.408,1592.0
2024-07-22 10:05:00,498.9,499.57,498.26,498.61,4542.0,493.0405,493.7026,492.408,492.7539,4542.0
2024-07-22 10:10:00,498.37,498.92,497.89,497.89,2556.0,492.5167,493.0602,492.0423,492.0423,2556.0
2024-07-22 10:15:00,498.05,498.17,495.78,497.58,3681.0,492.2004,492.319,489.9571,491.736,3681.0
2024-07-22 10:20:00,499.16,500.4,499.16,500.15,5325.0,493.2974,494.5228,493.2974,494.2758,5325.0
2024-07-22 10:25:00,500.19,500.19,499.39,499.92,2233.0,494.3153,494.3153,493.5247,494.0485,2233.0
2024-07-22 10:30:00,499.88,500.1,499.71,500.1,1573.0,494.009,494.2264,493.8409,494.2264,1573.0
2024-07-22 10:35:00,500.0,501.15,500.0,501.02,7592.0,494.1275,495.264,494.1275,495.1356,7592.0
2024-07-22 10:40:00,500.77,500.96,500.33,500.89,11373.0,494.8885,495.0763,494.4537,495.0071,11373.0
2024-07-22 10:45:00,500.95,503.49,500.76,503.49,42149.0,495.0664,497.5766,494.8786,497.5766,42149.0
2024-07-22 10:50:00,503.66,504.15,502.12,502.18,6981.0,497.7446,498.2288,496.2226,496.2819,6981.0
2024-07-22 10:55:00,502.36,502.92,502.36,502.92,2068.0,496.4598,497.0132,496.4598,497.0132,2068.0
2024-07-22 11:00:00,503.01,503.52,502.64,503.23,7093.0,497.1022,497.6062,496.7365,497.3196,7093.0
2024-07-22 11:05:00,503.3,503.47,502.98,503.34,5398.0,497.3888,497.5568,497.0725,497.4283,5398.0
2024-07-22 11:10:00,503.16,503.16,502.36,502.96,7610.0,497.2504,497.2504,496.4598,497.0528,7610.0
2024-07-22 11:15:00,502.96,503.79,502.96,503.5,7196.0,497.0528,497.873,497.0528,497.5864,7196.0
2024-07-22 11:20:00,503.11,503.7,501.94,501.95,3087.0,497.201,497.7841,496.0448,496.0546,3087.0
2024-07-22 11:25:00,502.13,503.06,502.13,502.51,2599.0,496.2325,497.1516,496.2325,496.6081,2599.0
2024-07-22 11:30:00,502.31,502.81,501.77,502.0,11757.0,496.4104,496.9045,495.8768,496.1041,11757.0
2024-07-22 11:35:00,502.15,502.64,502.15,502.64,855.0,496.2523,496.7365,496.2523,496.7365,855.0
2024-07-22 11:40:00,502.56,502.85,501.38,501.84,17997.0,496.6575,496.9441,495.4913,495.9459,17997.0
2024-07-22 11:45:00,501.79,501.79,500.85,500.99,5351.0,495.8965,495.8965,494.9676,495.1059,5351.0
2024-07-22 11:50:00,501.03,502.53,500.94,502.5,2300.0,495.1454,496.6278,495.0565,496.5982,2300.0
2024-07-22 11:55:00,502.38,502.8,501.67,502.14,4147.0,496.4796,496.8947,495.7779,496.2424,4147.0
2024-07-22 12:00:00,502.14,502.19,501.06,501.47,2112.0,496.2424,496.2918,495.1751,495.5803,2112.0
2024-07-22 12:05:00,501.79,501.79,501.19,501.44,1502.0,495.8965,495.8965,495.3036,495.5506,1502.0
2024-07-22 12:10:00,501.4,501.45,501.25,501.25,600.0,495.5111,495.5605,495.3629,495.3629,600.0
2024-07-22 12:15:00,501.37,501.39,501.18,501.39,600.0,495.4815,495.5012,495.2937,495.5012,600.0
2024-07-22 12:20:00,501.39,501.49,501.24,501.38,1106.0,495.5012,495.6,495.353,495.4913,1106.0
2024-07-22 12:25:00,501.39,501.58,501.01,501.2,1301.0,495.5012,495.689,495.1257,495.3134,1301.0
2024-07-22 12:30:00,501.14,501.72,500.86,501.72,2007.0,495.2542,495.8273,494.9774,495.8273,2007.0
2024-07-22 12:35:00,502.76,503.13,501.91,502.12,13314.0,496.8551,497.2208,496.0151,496.2226,13314.0
2024-07-22 12:40:00,502.15,502.15,502.11,502.14,300.0,496.2523,496.2523,496.2128,496.2424,300.0
2024-07-22 12:45:00,502.08,502.12,501.77,501.77,1000.0,496.1831,496.2226,495.8768,495.8768,1000.0
2024-07-22 12:50:00,502.0,503.13,502.0,503.13,4714.0,496.1041,497.2208,496.1041,497.2208,4714.0
2024-07-22 12:55:00,503.29,503.68,502.29,502.29,6827.0,497.3789,497.7643,496.3906,496.3906,6827.0
2024-07-22 13:00:00,502.58,503.22,502.57,503.02,1629.0,496.6772,497.3097,496.6674,497.1121,1629.0
2024-07-22 13:05:00,503.04,503.32,503.04,503.05,732.0,497.1318,497.4085,497.1318,497.1417,732.0
2024-07-22 13:10:00,503.01,503.15,502.44,502.67,5343.0,497.1022,497.2405,496.5389,496.7662,5343.0
2024-07-22 13:15:00,502.9,503.0,502.69,503.0,1888.0,496.9935,497.0923,496.7859,497.0923,1888.0
2024-07-22 13:20:00,502.78,502.95,502.5,502.72,902.0,496.8749,497.0429,496.5982,496.8156,902.0
2024-07-22 13:25:00,502.73,503.0,502.42,502.56,2900.0,496.8255,497.0923,496.5191,496.6575,2900.0
2024-07-22 13:30:00,502.62,503.55,502.61,503.55,4377.0,496.7168,497.6358,496.7069,497.6358,4377.0
2024-07-22 13:35:00,503.5,503.97,503.37,503.97,2635.0,497.5864,498.0509,497.458,498.0509,2635.0
2024-07-22 13:40:00,503.97,504.2,502.67,503.05,9954.0,498.0509,498.2782,496.7662,497.1417,9954.0
2024-07-22 13:45:00,503.82,504.3,503.82,504.3,813.0,497.9027,498.377,497.9027,498.377,813.0
2024-07-22 13:50:00,504.1,504.12,503.11,503.47,2570.0,498.1794,498.1992,497.201,497.5568,2570.0
2024-07-22 13:55:00,503.5,504.12,503.5,504.12,2300.0,497.5864,498.1992,497.5864,498.1992,2300.0
2024-07-22 14:00:00,504.24,504.71,504.01,504.36,600.0,498.3177,498.7822,498.0904,498.4363,600.0
2024-07-22 14:05:00,504.77,504.77,504.2,504.36,1430.0,498.8415,498.8415,498.2782,498.4363,1430.0
2024-07-22 14:10:00,504.48,504.94,504.48,504.83,4712.0,498.5549,499.0095,498.5549,498.9008,4712.0
2024-07-22 14:15:00,505.06,505.6,502.65,503.35,33070.0,499.1281,499.6618,496.7464,497.4382,33070.0
2024-07-22 14:20:00,503.16,504.0,503.11,503.9,1513.0,497.2504,498.0806,497.201,497.9817,1513.0
2024-07-22 14:25:00,503.98,503.98,503.3,503.95,1500.0,498.0608,498.0608,497.3888,498.0312,1500.0
2024-07-22 14:30:00,503.95,505.22,503.87,505.21,2288.0,498.0312,499.2862,497.9521,499.2764,2288.0
2024-07-22 14:35:00,504.86,505.72,504.34,505.56,1540.0,498.9305,499.7804,498.4166,499.6222,1540.0
2024-07-22 14:40:00,505.33,505.76,503.82,505.27,12806.0,499.3949,499.8199,497.9027,499.3356,12806.0
2024-07-22 14:45:00,504.99,505.01,504.47,504.47,800.0,499.0589,499.0787,498.545,498.545,800.0
2024-07-22 14:50:00,504.75,504.78,504.13,504.77,4135.0,498.8218,498.8514,498.209,498.8415,4135.0
2024-07-22 14:55:00,505.0,505.38,503.82,504.0,16698.0,499.0688,499.4444,497.9027,498.0806,16698.0
2024-07-22 15:00:00,504.23,504.47,503.57,503.95,4106.0,498.3079,498.545,497.6556,498.0312,4106.0
2024-07-22 15:05:00,503.96,504.0,503.65,504.0,983.0,498.041,498.0806,497.7347,498.0806,983.0
2024-07-22 15:10:00,503.98,505.37,503.59,505.0,10385.0,498.0608,499.4345,497.6754,499.0688,10385.0
2024-07-22 15:15:00,504.78,504.8,504.19,504.23,4124.0,498.8514,498.8712,498.2683,498.3079,4124.0
2024-07-22 15:20:00,504.1,504.59,503.8,504.35,9116.0,498.1794,498.6636,497.8829,498.4265,9116.0
2024-07-22 15:25:00,504.54,504.71,503.94,504.3,6087.0,498.6142,498.7822,498.0213,498.377,6087.0
2024-07-22 15:30:00,504.68,504.68,503.81,504.5,8552.0,498.7526,498.7526,497.8928,498.5747,8552.0
2024-07-22 15:35:00,504.4,504.49,503.77,504.41,9473.0,498.4759,498.5648,497.8533,498.4857,9473.0
2024-07-22 15:40:00,504.42,504.65,504.11,504.25,6016.0,498.4956,498.7229,498.1893,498.3276,6016.0
2024-07-22 15:45:00,504.25,505.1,504.25,505.1,7461.0,498.3276,499.1676,498.3276,499.1676,7461.0
2024-07-22 15:50:00,505.1,506.04,504.25,505.0,29435.0,499.1676,500.0966,498.3276,499.0688,29435.0
2024-07-22 15:55:00,505.0,506.84,504.77,506.0,91536.0,499.0688,500.8872,498.8415,500.0571,91536.0
2024-07-23 09:30:00,549.99,560.39,548.97,557.74,30311.0,543.5304,553.8083,542.5224,551.1894,30311.0
2024-07-23 09:35:00,556.15,562.41,553.82,560.21,30397.0,549.6181,555.8045,547.3154,553.6304,30397.0
2024-07-23 09:40:00,560.9,567.24,560.9,565.39,18352.0,554.3123,560.5778,554.3123,558.7495,18352.0
2024-07-23 09:45:00,566.49,568.18,562.93,563.76,31568.0,559.8366,561.5068,556.3184,557.1387,31568.0
2024-07-23 09:50:00,563.76,563.85,559.01,562.08,27013.0,557.1387,557.2276,552.4445,555.4784,27013.0
2024-07-23 09:55:00,563.05,569.1,562.1,568.64,47067.0,556.437,562.416,555.4982,561.9614,47067.0
2024-07-23 10:00:00,568.58,571.02,563.64,566.2,12420.0,561.9021,564.3134,557.0201,559.55,12420.0
2024-07-23 10:05:00,566.4,570.22,566.11,570.22,12165.0,559.7477,563.5228,559.4611,563.5228,12165.0
2024-07-23 10:10:00,569.73,569.73,565.16,565.77,8868.0,563.0386,563.0386,558.5222,559.1251,8868.0
2024-07-23 10:15:00,565.15,565.75,564.0,565.1,11193.0,558.5124,559.1053,557.3759,558.4629,11193.0
2024-07-23 10:20:00,564.69,565.45,563.57,563.57,4845.0,558.0578,558.8088,556.9509,556.9509,4845.0
2024-07-23 10:25:00,563.51,563.58,558.66,558.88,8306.0,556.8916,556.9608,552.0986,552.316,8306.0
2024-07-23 10:30:00,558.73,558.73,555.99,556.93,9211.0,552.1678,552.1678,549.4599,550.3889,9211.0
2024-07-23 10:35:00,556.93,560.33,556.93,559.78,16144.0,550.3889,553.749,550.3889,553.2054,16144.0
2024-07-23 10:40:00,559.35,560.59,557.35,557.81,9781.0,552.7805,554.0059,550.804,551.2586,9781.0
2024-07-23 10:45:00,557.67,558.99,556.7,558.99,3961.0,551.1202,552.4247,550.1616,552.4247,3961.0
2024-07-23 10:50:00,558.58,559.32,554.51,554.51,7721.0,552.0195,552.7508,547.9973,547.9973,7721.0
2024-07-23 10:55:00,552.41,553.87,551.82,553.06,20621.0,545.922,547.3648,545.3389,546.5644,20621.0
2024-07-23 11:00:00,552.61,553.87,550.3,553.0,9907.0,546.1196,547.3648,543.8368,546.5051,9907.0
2024-07-23 11:05:00,553.89,555.21,552.5,553.72,3900.0,547.3846,548.6891,546.0109,547.2166,3900.0
2024-07-23 11:10:00,553.97,555.2,552.41,555.2,2988.0,547.4637,548.6792,545.922,548.6792,2988.0
2024-07-23 11:15:00,555.51,556.01,553.71,555.03,5259.0,548.9856,549.4797,547.2067,548.5112,5259.0
2024-07-23 11:20:00,555.55,556.86,554.79,555.15,6747.0,549.0251,550.3197,548.274,548.6298,6747.0
2024-07-23 11:25:00,555.02,555.74,554.51,555.06,16882.0,548.5013,549.2129,547.9973,548.5409,16882.0
2024-07-23 11:30:00,555.01,555.01,551.36,552.02,7491.0,548.4915,548.4915,544.8843,545.5366,7491.0
2024-07-23 11:35:00,552.02,552.02,550.07,550.75,6416.0,545.5366,545.5366,543.6095,544.2815,6416.0
2024-07-23 11:40:00,550.39,554.19,550.38,551.16,15342.0,543.9257,547.6811,543.9158,544.6867,15342.0
2024-07-23 11:45:00,550.18,550.29,547.81,548.58,8460.0,543.7182,543.8269,541.376,542.137,8460.0
2024-07-23 11:50:00,547.98,549.64,547.19,547.86,12884.0,541.544,543.1845,540.7633,541.4254,12884.0
2024-07-23 11:55:00,547.65,548.3,546.87,547.25,9783.0,541.2179,541.8603,540.4471,540.8226,9783.0
2024-07-23 12:00:00,547.29,547.87,546.06,546.07,6866.0,540.8621,541.4353,539.6466,539.6565,6866.0
2024-07-23 12:05:00,546.88,547.57,544.0,544.18,7811.0,540.4569,541.1388,537.6108,537.7887,7811.0
2024-07-23 12:10:00,544.05,544.52,543.12,544.12,13279.0,537.6602,538.1247,536.7411,537.7294,13279.0
2024-07-23 12:15:00,543.77,543.77,541.66,542.2,3996.0,537.3835,537.3835,535.2982,535.8319,3996.0
2024-07-23 12:20:00,541.47,542.12,540.32,540.32,4888.0,535.1105,535.7528,533.974,533.974,4888.0
2024-07-23 12:25:00,540.83,542.89,538.55,539.42,22416.0,534.478,536.5138,532.2248,533.0846,22416.0
2024-07-23 12:30:00,538.99,540.73,537.59,538.43,13329.0,532.6596,534.3792,531.2761,532.1062,13329.0
2024-07-23 12:35:00,538.5,540.58,538.1,540.25,8430.0,532.1754,534.2309,531.7801,533.9048,8430.0
2024-07-23 12:40:00,540.35,541.6,540.2,540.51,7755.0,534.0036,535.239,533.8554,534.1618,7755.0
2024-07-23 12:45:00,541.1,541.23,539.62,539.83,11149.0,534.7448,534.8733,533.2822,533.4897,11149.0
2024-07-23 12:50:00,539.83,541.15,539.83,541.0,6370.0,533.4897,534.7942,533.4897,534.646,6370.0
2024-07-23 12:55:00,541.16,542.27,541.16,541.99,7568.0,534.8041,535.9011,534.8041,535.6244,7568.0
2024-07-23 13:00:00,541.81,542.24,538.41,541.23,16149.0,535.4465,535.8714,532.0864,534.8733,16149.0
2024-07-23 13:05:00,540.86,543.0,540.57,541.64,8502.0,534.5076,536.6225,534.2211,535.2785,8502.0
2024-07-23 13:10:00,542.37,545.22,542.37,545.01,9252.0,535.9999,538.8164,535.9999,538.6089,9252.0
2024-07-23 13:15:00,544.89,545.54,543.05,543.05,8611.0,538.4903,539.1327,536.6719,536.6719,8611.0
2024-07-23 13:20:00,543.55,544.86,542.68,542.73,4906.0,537.1661,538.4607,536.3063,536.3557,4906.0
2024-07-23 13:25:00,543.54,545.47,542.3,545.02,3169.0,537.1562,539.0635,535.9307,538.6188,3169.0
2024-07-23 13:30:00,544.16,545.62,543.82,544.74,6574.0,537.7689,539.2117,537.4329,538.3421,6574.0
2024-07-23 13:35:00,543.99,544.45,543.74,543.75,1350.0,537.6009,538.0555,537.3538,537.3637,1350.0
2024-07-23 13:40:00,544.27,544.29,543.38,543.38,1231.0,537.8776,537.8974,536.998,536.998,1231.0
2024-07-23 13:45:00,543.86,545.56,543.85,545.11,1711.0,537.4724,539.1524,537.4625,538.7077,1711.0
2024-07-23 13:50:00,545.11,545.33,544.21,544.57,2276.0,538.7077,538.9251,537.8183,538.1741,2276.0
2024-07-23 13:55:00,544.57,544.79,544.07,544.36,2662.0,538.1741,538.3915,537.6799,537.9665,2662.0
2024-07-23 14:00:00,544.62,545.17,544.29,545.12,2031.0,538.2235,538.767,537.8974,538.7176,2031.0
2024-07-23 14:05:00,545.2,547.18,544.98,547.18,11459.0,538.7967,540.7534,538.5793,540.7534,11459.0
2024-07-23 14:10:00,547.14,547.14,546.06,546.49,7855.0,540.7139,540.7139,539.6466,540.0715,7855.0
2024-07-23 14:15:00,546.51,546.86,545.88,546.69,5881.0,540.0913,540.4372,539.4687,540.2692,5881.0
2024-07-23 14:20:00,546.73,547.34,546.12,547.34,3800.0,540.3087,540.9115,539.7059,540.9115,3800.0
2024-07-23 14:25:00,547.35,548.4,547.34,547.76,7282.0,540.9214,541.9591,540.9115,541.3266,7282.0
2024-07-23 14:30:00,547.42,547.59,546.23,546.3,4171.0,540.9906,541.1586,539.8146,539.8838,4171.0
2024-07-23 14:35:00,546.13,546.82,545.97,546.65,4881.0,539.7158,540.3976,539.5576,540.2296,4881.0
2024-07-23 14:40:00,546.67,546.67,545.19,545.25,1932.0,540.2494,540.2494,538.7868,538.8461,1932.0
2024-07-23 14:45:00,545.25,545.82,544.82,545.82,3032.0,538.8461,539.4094,538.4211,539.4094,3032.0
2024-07-23 14:50:00,544.81,545.46,544.21,545.06,4085.0,538.4113,539.0536,537.8183,538.6583,4085.0
2024-07-23 14:55:00,544.96,545.5,544.52,545.01,5435.0,538.5595,539.0931,538.1247,538.6089,5435.0
2024-07-23 15:00:00,544.43,544.88,544.14,544.88,2000.0,538.0357,538.4804,537.7491,538.4804,2000.0
2024-07-23 15:05:00,545.18,545.65,544.93,544.94,5690.0,538.7769,539.2414,538.5298,538.5397,5690.0
2024-07-23 15:10:00,544.84,545.06,544.62,544.62,1200.0,538.4409,538.6583,538.2235,538.2235,1200.0
2024-07-23 15:15:00,545.01,545.02,544.05,544.8,2510.0,538.6089,538.6188,537.6602,538.4014,2510.0
2024-07-23 15:20:00,544.78,545.0,543.85,544.24,4847.0,538.3816,538.599,537.4625,537.8479,4847.0
2024-07-23 15:25:00,544.38,545.18,544.38,545.11,2105.0,537.9863,538.7769,537.9863,538.7077,2105.0
2024-07-23 15:30:00,544.54,544.96,544.12,544.12,2909.0,538.1444,538.5595,537.7294,537.7294,2909.0
2024-07-23 15:35:00,544.38,544.38,543.42,543.75,4010.0,537.9863,537.9863,537.0376,537.3637,4010.0
2024-07-23 15:40:00,543.5,544.41,543.5,544.21,2597.0,537.1166,538.016,537.1166,537.8183,2597.0
2024-07-23 15:45:00,543.98,545.25,543.97,545.25,3216.0,537.591,538.8461,537.5811,538.8461,3216.0
2024-07-23 15:50:00,545.3,545.83,544.28,544.3,16200.0,538.8955,539.4193,537.8875,537.9072,16200.0
2024-07-23 15:55:00,544.5,546.03,544.24,546.02,47309.0,538.1049,539.6169,537.8479,539.607,47309.0
2024-07-24 09:30:00,544.87,544.87,539.11,542.41,10473.0,538.4705,538.4705,532.7782,536.0394,10473.0
2024-07-24 09:35:00,542.38,544.79,537.49,540.54,11461.0,536.0098,538.3915,531.1772,534.1914,11461.0
2024-07-24 09:40:00,539.24,539.27,536.91,539.26,4100.0,532.9067,532.9363,530.604,532.9264,4100.0
2024-07-24 09:45:00,537.65,538.88,536.55,537.98,1585.0,531.3353,532.5509,530.2483,531.6615,1585.0
2024-07-24 09:50:00,537.57,538.85,533.69,535.16,4682.0,531.2563,532.5213,527.4219,528.8746,4682.0
2024-07-24 09:55:00,534.52,535.64,532.58,535.41,1543.0,528.2421,529.349,526.3249,529.1217,1543.0
2024-07-24 10:00:00,533.9,535.01,532.72,533.67,2646.0,527.6294,528.7264,526.4632,527.4021,2646.0
2024-07-24 10:05:00,533.56,537.08,533.55,536.34,3037.0,527.2934,530.772,527.2835,530.0407,3037.0
2024-07-24 10:10:00,535.69,536.43,534.75,535.02,1315.0,529.3984,530.1297,528.4694,528.7362,1315.0
2024-07-24 10:15:00,535.57,535.93,534.64,535.0,2037.0,529.2798,529.6355,528.3607,528.7165,2037.0
2024-07-24 10:20:00,535.5,536.0,534.43,535.44,2527.0,529.2106,529.7047,528.1532,529.1513,2527.0
2024-07-24 10:25:00,535.21,537.44,534.43,536.51,20572.0,528.924,531.1278,528.1532,530.2087,20572.0
2024-07-24 10:30:00,536.94,537.73,535.48,537.72,3447.0,530.6337,531.4144,529.1908,531.4045,3447.0
2024-07-24 10:35:00,537.21,538.99,536.34,538.72,2906.0,530.9005,532.6596,530.0407,532.3928,2906.0
2024-07-24 10:40:00,539.01,540.18,538.18,538.95,3827.0,532.6794,533.8356,531.8591,532.6201,3827.0
2024-07-24 10:45:00,539.0,539.82,538.79,539.82,1638.0,532.6695,533.4799,532.462,533.4799,1638.0
2024-07-24 10:50:00,540.48,541.29,540.27,540.72,1014.0,534.1321,534.9326,533.9246,534.3693,1014.0
2024-07-24 10:55:00,540.89,541.18,540.01,541.18,3150.0,534.5373,534.8239,533.6676,534.8239,3150.0
2024-07-24 11:00:00,540.92,541.56,539.69,540.8,1801.0,534.5669,535.1994,533.3514,534.4484,1801.0
2024-07-24 11:05:00,539.6,539.96,538.83,539.87,2210.0,533.2624,533.6182,532.5015,533.5293,2210.0
2024-07-24 11:10:00,539.75,540.36,539.03,540.27,804.0,533.4107,534.0135,532.6991,533.9246,804.0
2024-07-24 11:15:00,539.78,539.78,537.29,538.0,3400.0,533.4403,533.4403,530.9796,531.6812,3400.0
2024-07-24 11:20:00,537.4,538.57,537.4,537.73,2480.0,531.0883,532.2445,531.0883,531.4144,2480.0
2024-07-24 11:25:00,538.62,538.62,537.11,537.12,700.0,532.294,532.294,530.8017,530.8116,700.0
2024-07-24 11:30:00,537.12,538.11,536.97,537.96,5500.0,530.8116,531.7899,530.6633,531.6417,5500.0
2024-07-24 11:35:00,537.86,538.08,536.25,537.07,3498.0,531.5429,531.7603,529.9518,530.7622,3498.0
2024-07-24 11:40:00,537.63,537.63,536.32,536.32,10138.0,531.3156,531.3156,530.021,530.021,10138.0
2024-07-24 11:45:00,535.93,536.71,535.0,535.9,1700.0,529.6355,530.4064,528.7165,529.6059,1700.0
2024-07-24 11:50:00,535.71,536.39,535.41,535.82,4301.0,529.4181,530.0901,529.1217,529.5268,4301.0
2024-07-24 11:55:00,535.82,535.99,535.25,535.75,2205.0,529.5268,529.6948,528.9635,529.4577,2205.0
2024-07-24 12:00:00,535.98,536.21,535.32,535.32,1900.0,529.685,529.9123,529.0327,529.0327,1900.0
2024-07-24 12:05:00,535.27,535.32,533.44,533.92,2006.0,528.9833,529.0327,527.1748,527.6492,2006.0
2024-07-24 12:10:00,533.92,534.17,532.76,533.21,11053.0,527.6492,527.8962,526.5028,526.9475,11053.0
2024-07-24 12:15:00,533.52,535.08,533.52,534.49,12720.0,527.2539,528.7955,527.2539,528.2125,12720.0
2024-07-24 12:20:00,534.49,534.98,534.49,534.87,1513.0,528.2125,528.6967,528.2125,528.588,1513.0
2024-07-24 12:25:00,534.85,535.12,534.62,534.91,1600.0,528.5682,528.8351,528.3409,528.6275,1600.0
2024-07-24 12:30:00,534.82,535.1,534.23,534.85,2100.0,528.5386,528.8153,527.9555,528.5682,2100.0
2024-07-24 12:35:00,534.86,535.32,534.86,535.07,1665.0,528.5781,529.0327,528.5781,528.7856,1665.0
2024-07-24 12:40:00,535.08,535.48,535.07,535.48,200.0,528.7955,529.1908,528.7856,529.1908,200.0
2024-07-24 12:45:00,535.1,535.57,534.3,535.21,4593.0,528.8153,529.2798,528.0247,528.924,4593.0
2024-07-24 12:50:00,535.0,535.0,533.57,533.63,2204.0,528.7165,528.7165,527.3033,527.3626,2204.0
2024-07-24 12:55:00,533.57,534.61,533.57,534.61,2344.0,527.3033,528.3311,527.3033,528.3311,2344.0
2024-07-24 13:00:00,534.75,534.75,534.0,534.18,2800.0,528.4694,528.4694,527.7282,527.9061,2800.0
2024-07-24 13:05:00,534.63,535.13,534.33,534.84,2560.0,528.3508,528.8449,528.0543,528.5584,2560.0
2024-07-24 13:10:00,534.94,535.55,534.92,534.93,571.0,528.6572,529.26,528.6374,528.6473,571.0
2024-07-24 13:15:00,535.23,535.23,534.87,535.13,721.0,528.9438,528.9438,528.588,528.8449,721.0
2024-07-24 13:20:00,535.15,535.15,533.88,534.4,3013.0,528.8647,528.8647,527.6096,528.1235,3013.0
2024-07-24 13:25:00,534.88,534.88,533.07,533.1,4728.0,528.5979,528.5979,526.8091,526.8388,4728.0
2024-07-24 13:30:00,533.23,534.2,532.64,534.05,6937.0,526.9673,527.9259,526.3842,527.7776,6937.0
2024-07-24 13:35:00,534.01,534.01,533.12,533.68,2916.0,527.7381,527.7381,526.8586,527.412,2916.0
2024-07-24 13:40:00,533.29,534.11,533.23,534.11,729.0,527.0266,527.8369,526.9673,527.8369,729.0
2024-07-24 13:45:00,533.68,533.73,533.3,533.58,1700.0,527.412,527.4614,527.0364,527.3131,1700.0
2024-07-24 13:50:00,533.64,534.44,533.63,534.44,2833.0,527.3724,528.163,527.3626,528.163,2833.0
2024-07-24 13:55:00,534.38,535.81,534.38,535.72,1501.0,528.1038,529.517,528.1038,529.428,1501.0
2024-07-24 14:00:00,535.72,535.72,533.57,533.58,4178.0,529.428,529.428,527.3033,527.3131,4178.0
2024-07-24 14:05:00,533.97,534.8,533.97,534.8,5256.0,527.6986,528.5188,527.6986,528.5188,5256.0
2024-07-24 14:10:00,534.92,534.92,534.75,534.75,382.0,528.6374,528.6374,528.4694,528.4694,382.0
2024-07-24 14:15:00,534.29,534.77,533.91,534.77,1619.0,528.0148,528.4892,527.6393,528.4892,1619.0
2024-07-24 14:20:00,534.23,534.82,533.29,533.91,2400.0,527.9555,528.5386,527.0266,527.6393,2400.0
2024-07-24 14:25:00,533.91,534.32,533.59,533.93,1900.0,527.6393,528.0445,527.323,527.659,1900.0
2024-07-24 14:30:00,533.65,533.97,533.53,533.54,1400.0,527.3823,527.6986,527.2637,527.2736,1400.0
2024-07-24 14:35:00,533.73,534.21,533.53,534.08,2105.0,527.4614,527.9357,527.2637,527.8073,2105.0
2024-07-24 14:40:00,533.81,534.0,533.18,533.18,2106.0,527.5404,527.7282,526.9178,526.9178,2106.0
2024-07-24 14:45:00,533.6,533.6,533.21,533.25,7966.0,527.3329,527.3329,526.9475,526.987,7966.0
2024-07-24 14:50:00,533.25,533.99,532.68,533.52,8714.0,526.987,527.7183,526.4237,527.2539,8714.0
2024-07-24 14:55:00,533.52,534.24,533.16,533.6,3752.0,527.2539,527.9654,526.8981,527.3329,3752.0
2024-07-24 15:00:00,533.16,533.33,532.69,533.19,1200.0,526.8981,527.0661,526.4336,526.9277,1200.0
2024-07-24 15:05:00,533.21,533.36,532.68,533.1,5824.0,526.9475,527.0957,526.4237,526.8388,5824.0
2024-07-24 15:10:00,533.1,533.31,532.46,532.46,2707.0,526.8388,527.0463,526.2063,526.2063,2707.0
2024-07-24 15:15:00,532.77,533.8,532.77,533.78,3200.0,526.5127,527.5306,526.5127,527.5108,3200.0
2024-07-24 15:20:00,533.78,533.78,533.02,533.18,5100.0,527.5108,527.5108,526.7597,526.9178,5100.0
2024-07-24 15:25:00,533.17,533.5,532.78,533.45,2369.0,526.908,527.2341,526.5225,527.1847,2369.0
2024-07-24 15:30:00,533.5,534.43,532.96,534.43,4126.0,527.2341,528.1532,526.7004,528.1532,4126.0
2024-07-24 15:35:00,534.42,535.4,534.07,534.79,5070.0,528.1433,529.1118,527.7974,528.5089,5070.0
2024-07-24 15:40:00,535.04,536.45,534.87,535.84,6226.0,528.756,530.1494,528.588,529.5466,6226.0
2024-07-24 15:45:00,536.12,536.12,534.49,534.56,4889.0,529.8233,529.8233,528.2125,528.2816,4889.0
2024-07-24 15:50:00,534.76,535.04,533.25,533.48,8216.0,528.4793,528.756,526.987,527.2143,8216.0
2024-07-24 15:55:00,533.57,534.65,533.25,534.2,31452.0,527.3033,528.3706,526.987,527.9259,31452.0
2024-07-25 09:30:00,535.29,535.29,529.61,529.61,7563.0,529.0031,529.0031,523.3898,523.3898,7563.0
2024-07-25 09:35:00,529.61,536.72,529.61,532.5,3777.0,523.3898,530.4163,523.3898,526.2458,3777.0
2024-07-25 09:40:00,535.24,538.37,535.24,537.49,886.0,528.9537,532.0469,528.9537,531.1772,886.0
2024-07-25 09:45:00,537.49,539.14,537.3,537.3,1717.0,531.1772,532.8078,530.9895,530.9895,1717.0
2024-07-25 09:50:00,537.65,538.01,536.23,537.37,1600.0,531.3353,531.6911,529.932,531.0586,1600.0
2024-07-25 09:55:00,537.52,539.89,537.36,539.37,2752.0,531.2069,533.549,531.0488,533.0351,2752.0
2024-07-25 10:00:00,538.39,540.41,538.06,540.41,1995.0,532.0667,534.0629,531.7405,534.0629,1995.0
2024-07-25 10:05:00,539.83,543.79,539.83,543.67,2656.0,533.4897,537.4032,533.4897,537.2846,2656.0
2024-07-25 10:10:00,542.72,543.67,541.33,541.75,3028.0,536.3458,537.2846,534.9721,535.3872,3028.0
2024-07-25 10:15:00,541.67,544.07,541.65,544.07,2502.0,535.3081,537.6799,535.2884,537.6799,2502.0
2024-07-25 10:20:00,545.04,545.55,543.42,543.75,2925.0,538.6386,539.1426,537.0376,537.3637,2925.0
2024-07-25 10:25:00,543.32,545.11,542.96,543.53,1368.0,536.9388,538.7077,536.583,537.1463,1368.0
2024-07-25 10:30:00,544.62,544.62,541.11,541.42,3122.0,538.2235,538.2235,534.7547,535.0611,3122.0
2024-07-25 10:35:00,542.31,542.55,540.5,541.22,11527.0,535.9406,536.1778,534.1519,534.8634,11527.0
2024-07-25 10:40:00,540.5,540.88,538.98,540.13,3369.0,534.1519,534.5274,532.6497,533.7862,3369.0
2024-07-25 10:45:00,539.96,539.98,537.26,538.5,2700.0,533.6182,533.638,530.9499,532.1754,2700.0
2024-07-25 10:50:00,537.47,539.33,536.64,538.03,3008.0,531.1575,532.9956,530.3372,531.7109,3008.0
2024-07-25 10:55:00,538.83,539.32,536.77,537.22,2700.0,532.5015,532.9857,530.4657,530.9104,2700.0
2024-07-25 11:00:00,537.22,539.44,536.59,539.44,3452.0,530.9104,533.1043,530.2878,533.1043,3452.0
2024-07-25 11:05:00,539.77,540.02,539.26,539.92,2700.0,533.4304,533.6775,532.9264,533.5787,2700.0
2024-07-25 11:10:00,540.19,541.11,540.19,540.82,1620.0,533.8455,534.7547,533.8455,534.4681,1620.0
2024-07-25 11:15:00,541.08,541.74,540.97,540.97,2128.0,534.7251,535.3773,534.6164,534.6164,2128.0
2024-07-25 11:20:00,540.8,541.36,539.99,540.78,1805.0,534.4484,535.0018,533.6479,534.4286,1805.0
2024-07-25 11:25:00,540.24,541.8,540.24,541.48,1375.0,533.8949,535.4366,533.8949,535.1204,1375.0
2024-07-25 11:30:00,540.65,541.76,540.39,541.67,4589.0,534.3001,535.3971,534.0432,535.3081,4589.0
2024-07-25 11:35:00,541.66,541.74,540.5,541.4,3200.0,535.2982,535.3773,534.1519,535.0413,3200.0
2024-07-25 11:40:00,541.4,541.41,540.0,540.65,2500.0,535.0413,535.0512,533.6577,534.3001,2500.0
2024-07-25 11:45:00,540.38,541.66,540.3,541.32,4148.0,534.0333,535.2982,533.9542,534.9622,4148.0
2024-07-25 11:50:00,541.74,542.37,541.32,541.97,14700.0,535.3773,535.9999,534.9622,535.6046,14700.0
2024-07-25 11:55:00,541.29,543.64,541.29,543.13,3105.0,534.9326,537.255,534.9326,536.751,3105.0
2024-07-25 12:00:00,543.04,544.47,543.04,544.44,3025.0,536.662,538.0752,536.662,538.0456,3025.0
2024-07-25 12:05:00,544.75,544.75,543.66,543.66,3515.0,538.352,538.352,537.2748,537.2748,3515.0
2024-07-25 12:10:00,543.37,544.45,543.26,544.45,3768.0,536.9882,538.0555,536.8795,538.0555,3768.0
2024-07-25 12:15:00,544.56,545.4,544.5,545.01,4071.0,538.1642,538.9943,538.1049,538.6089,4071.0
2024-07-25 12:20:00,545.01,545.29,544.62,545.02,6653.0,538.6089,538.8856,538.2235,538.6188,6653.0
2024-07-25 12:25:00,544.99,545.0,544.3,544.59,3037.0,538.5891,538.599,537.9072,538.1938,3037.0
2024-07-25 12:30:00,544.27,544.71,543.95,543.95,2700.0,537.8776,538.3124,537.5614,537.5614,2700.0
2024-07-25 12:35:00,544.37,544.88,543.71,543.87,12360.0,537.9764,538.4804,537.3242,537.4823,12360.0
2024-07-25 12:40:00,543.99,544.07,543.64,543.64,614.0,537.6009,537.6799,537.255,537.255,614.0
2024-07-25 12:45:00,543.72,544.74,543.63,544.27,2320.0,537.3341,538.3421,537.2451,537.8776,2320.0
2024-07-25 12:50:00,544.27,544.45,543.64,544.44,1803.0,537.8776,538.0555,537.255,538.0456,1803.0
2024-07-25 12:55:00,544.5,544.72,544.45,544.67,2428.0,538.1049,538.3223,538.0555,538.2729,2428.0
2024-07-25 13:00:00,544.74,544.88,544.08,544.52,3708.0,538.3421,538.4804,537.6898,538.1247,3708.0
2024-07-25 13:05:00,544.31,545.09,544.31,544.76,4540.0,537.9171,538.688,537.9171,538.3618,4540.0
2024-07-25 13:10:00,544.78,545.15,544.24,544.39,4819.0,538.3816,538.7473,537.8479,537.9962,4819.0
2024-07-25 13:15:00,544.38,545.16,544.2,544.49,4898.0,537.9863,538.7571,537.8084,538.095,4898.0
2024-07-25 13:20:00,543.92,544.59,543.92,544.5,1444.0,537.5317,538.1938,537.5317,538.1049,1444.0
2024-07-25 13:25:00,544.5,544.57,543.58,543.65,2293.0,538.1049,538.1741,537.1957,537.2649,2293.0
2024-07-25 13:30:00,543.29,543.97,542.46,542.46,1000.0,536.9091,537.5811,536.0889,536.0889,1000.0
2024-07-25 13:35:00,543.07,543.26,542.88,543.26,1011.0,536.6917,536.8795,536.5039,536.8795,1011.0
2024-07-25 13:40:00,542.86,543.16,542.86,543.15,200.0,536.4842,536.7806,536.4842,536.7707,200.0
2024-07-25 13:45:00,543.07,543.26,542.57,542.98,1584.0,536.6917,536.8795,536.1976,536.6027,1584.0
2024-07-25 13:50:00,542.97,543.24,542.97,543.08,600.0,536.5929,536.8597,536.5929,536.7016,600.0
2024-07-25 13:55:00,542.96,543.05,542.72,542.95,1000.0,536.583,536.6719,536.3458,536.5731,1000.0
2024-07-25 14:00:00,542.79,542.79,542.09,542.24,2269.0,536.415,536.415,535.7232,535.8714,2269.0
2024-07-25 14:05:00,542.47,542.47,542.45,542.47,520.0,536.0987,536.0987,536.079,536.0987,520.0
2024-07-25 14:10:00,542.38,542.81,542.23,542.51,2266.0,536.0098,536.4347,535.8616,536.1383,2266.0
2024-07-25 14:15:00,542.52,542.81,541.82,541.98,2200.0,536.1481,536.4347,535.4564,535.6145,2200.0
2024-07-25 14:20:00,541.96,542.2,541.77,542.06,1028.0,535.5947,535.8319,535.407,535.6936,1028.0
2024-07-25 14:25:00,541.73,542.31,541.5,541.5,1500.0,535.3674,535.9406,535.1401,535.1401,1500.0
2024-07-25 14:30:00,541.05,541.52,541.05,541.19,1000.0,534.6954,535.1599,534.6954,534.8338,1000.0
2024-07-25 14:35:00,541.22,541.28,540.25,540.6,1189.0,534.8634,534.9227,533.9048,534.2507,1189.0
2024-07-25 14:40:00,540.17,540.35,539.34,539.77,2918.0,533.8257,534.0036,533.0055,533.4304,2918.0
2024-07-25 14:45:00,539.29,539.29,537.56,538.04,812.0,532.9561,532.9561,531.2464,531.7208,812.0
2024-07-25 14:50:00,538.03,538.05,537.03,537.03,1200.0,531.7109,531.7306,530.7226,530.7226,1200.0
2024-07-25 14:55:00,537.33,538.32,537.32,538.0,10538.0,531.0191,531.9975,531.0092,531.6812,10538.0
2024-07-25 15:00:00,538.23,538.23,537.64,537.86,3444.0,531.9085,531.9085,531.3255,531.5429,3444.0
2024-07-25 15:05:00,537.97,538.36,537.78,538.05,1608.0,531.6516,532.037,531.4638,531.7306,1608.0
2024-07-25 15:10:00,537.98,538.09,537.65,537.65,1310.0,531.6615,531.7702,531.3353,531.3353,1310.0
2024-07-25 15:15:00,537.87,539.04,537.87,538.96,4075.0,531.5528,532.709,531.5528,532.63,4075.0
2024-07-25 15:20:00,538.91,539.59,538.9,539.59,1400.0,532.5805,533.2526,532.5707,533.2526,1400.0
2024-07-25 15:25:00,539.51,540.3,539.51,540.2,4350.0,533.1735,533.9542,533.1735,533.8554,4350.0
2024-07-25 15:30:00,539.99,541.0,539.84,541.0,3854.0,533.6479,534.646,533.4996,534.646,3854.0
2024-07-25 15:35:00,540.5,540.53,538.69,538.79,11190.0,534.1519,534.1815,532.3631,532.462,11190.0
2024-07-25 15:40:00,538.5,538.62,537.52,537.75,3822.0,532.1754,532.294,531.2069,531.4342,3822.0
2024-07-25 15:45:00,537.99,538.28,537.23,538.28,13024.0,531.6714,531.9579,530.9203,531.9579,13024.0
2024-07-25 15:50:00,538.35,538.52,537.35,538.24,6831.0,532.0271,532.1951,531.0389,531.9184,6831.0
2024-07-25 15:55:00,538.14,539.21,537.84,538.33,25371.0,531.8196,532.877,531.5231,532.0074,25371.0
2024-07-26 09:30:00,539.0,541.94,532.24,537.17,41238.0,532.6695,535.575,525.9889,530.861,41238.0
2024-07-26 09:35:00,537.32,540.57,537.32,539.74,1780.0,531.0092,534.2211,531.0092,533.4008,1780.0
2024-07-26 09:40:00,538.44,538.44,537.6,537.99,400.0,532.1161,532.1161,531.2859,531.6714,400.0
2024-07-26 09:45:00,537.7,539.46,537.39,538.02,1300.0,531.3848,533.1241,531.0784,531.701,1300.0
2024-07-26 09:50:00,537.66,539.22,537.52,539.0,4651.0,531.3452,532.8869,531.2069,532.6695,4651.0
2024-07-26 09:55:00,538.8,539.88,536.6,537.71,3942.0,532.4718,533.5392,530.2977,531.3946,3942.0
2024-07-26 10:00:00,537.24,540.48,537.24,540.21,1696.0,530.9302,534.1321,530.9302,533.8653,1696.0
2024-07-26 10:05:00,540.18,541.76,539.86,539.86,2799.0,533.8356,535.3971,533.5194,533.5194,2799.0
2024-07-26 10:10:00,541.48,542.3,541.47,542.16,864.0,535.1204,535.9307,535.1105,535.7924,864.0
2024-07-26 10:15:00,541.26,542.36,540.81,540.81,1124.0,534.9029,535.99,534.4582,534.4582,1124.0
2024-07-26 10:20:00,540.72,541.46,540.66,541.46,2013.0,534.3693,535.1006,534.31,535.1006,2013.0
2024-07-26 10:25:00,541.67,542.08,541.07,541.64,1823.0,535.3081,535.7133,534.7152,535.2785,1823.0
2024-07-26 10:30:00,540.94,540.94,539.9,539.9,730.0,534.5867,534.5867,533.5589,533.5589,730.0
2024-07-26 10:35:00,539.91,540.14,538.38,539.89,1641.0,533.5688,533.7961,532.0568,533.549,1641.0
2024-07-26 10:40:00,540.14,541.78,540.14,541.78,800.0,533.7961,535.4168,533.7961,535.4168,800.0
2024-07-26 10:45:00,541.69,542.6,541.51,541.51,647.0,535.3279,536.2272,535.15,535.15,647.0
2024-07-26 10:50:00,541.48,541.68,541.09,541.68,600.0,535.1204,535.318,534.7349,535.318,600.0
2024-07-26 10:55:00,541.76,542.31,541.22,541.22,1640.0,535.3971,535.9406,534.8634,534.8634,1640.0
2024-07-26 11:00:00,543.22,543.48,543.06,543.48,772.0,536.8399,537.0969,536.6818,537.0969,772.0
2024-07-26 11:05:00,543.5,543.5,543.23,543.23,800.0,537.1166,537.1166,536.8498,536.8498,800.0
2024-07-26 11:10:00,543.81,543.81,542.55,542.55,403.0,537.423,537.423,536.1778,536.1778,403.0
2024-07-26 11:15:00,543.82,543.82,543.76,543.76,200.0,537.4329,537.4329,537.3736,537.3736,200.0
2024-07-26 11:20:00,543.69,544.02,543.66,543.66,871.0,537.3044,537.6305,537.2748,537.2748,871.0
2024-07-26 11:25:00,544.02,544.07,542.91,542.91,400.0,537.6305,537.6799,536.5336,536.5336,400.0
2024-07-26 11:30:00,544.02,544.02,544.02,544.02,100.0,537.6305,537.6305,537.6305,537.6305,100.0
2024-07-26 11:35:00,543.86,544.47,543.66,544.47,2420.0,537.4724,538.0752,537.2748,538.0752,2420.0
2024-07-26 11:40:00,544.02,544.71,543.66,543.66,5127.0,537.6305,538.3124,537.2748,537.2748,5127.0
2024-07-26 11:45:00,544.05,544.2,543.94,543.99,1295.0,537.6602,537.8084,537.5515,537.6009,1295.0
2024-07-26 11:50:00,543.98,544.78,543.92,544.28,7360.0,537.591,538.3816,537.5317,537.8875,7360.0
2024-07-26 11:55:00,544.31,544.43,544.28,544.35,600.0,537.9171,538.0357,537.8875,537.9567,600.0
2024-07-26 12:00:00,544.25,544.53,543.77,544.24,4999.0,537.8578,538.1345,537.3835,537.8479,4999.0
2024-07-26 12:05:00,544.35,545.25,544.35,545.01,4700.0,537.9567,538.8461,537.9567,538.6089,4700.0
2024-07-26 12:10:00,545.37,545.37,544.34,544.6,1400.0,538.9647,538.9647,537.9468,538.2037,1400.0
2024-07-26 12:15:00,544.46,544.67,544.27,544.51,660.0,538.0654,538.2729,537.8776,538.1148,660.0
2024-07-26 12:20:00,544.64,544.65,543.44,543.44,1024.0,538.2433,538.2531,537.0573,537.0573,1024.0
2024-07-26 12:25:00,543.7,543.7,542.68,542.68,1100.0,537.3143,537.3143,536.3063,536.3063,1100.0
2024-07-26 12:30:00,543.29,543.29,542.22,542.52,642.0,536.9091,536.9091,535.8517,536.1481,642.0
2024-07-26 12:35:00,541.81,542.54,541.81,542.54,870.0,535.4465,536.1679,535.4465,536.1679,870.0
2024-07-26 12:40:00,542.74,543.12,542.74,543.12,500.0,536.3656,536.7411,536.3656,536.7411,500.0
2024-07-26 12:45:00,542.87,542.87,542.86,542.87,100.0,536.494,536.494,536.4842,536.494,100.0
2024-07-26 12:50:00,543.31,543.37,543.01,543.01,576.0,536.9289,536.9882,536.6324,536.6324,576.0
2024-07-26 12:55:00,543.51,543.51,543.51,543.51,100.0,537.1265,537.1265,537.1265,537.1265,100.0
2024-07-26 13:00:00,543.8,544.05,543.8,544.05,500.0,537.4131,537.6602,537.4131,537.6602,500.0
2024-07-26 13:05:00,543.75,543.95,543.65,543.95,800.0,537.3637,537.5614,537.2649,537.5614,800.0
2024-07-26 13:10:00,544.0,544.0,543.48,543.48,700.0,537.6108,537.6108,537.0969,537.0969,700.0
2024-07-26 13:15:00,544.05,544.06,544.04,544.05,400.0,537.6602,537.6701,537.6503,537.6602,400.0
2024-07-26 13:20:00,543.95,544.16,543.92,544.16,1665.0,537.5614,537.7689,537.5317,537.7689,1665.0
2024-07-26 13:25:00,544.17,544.18,544.0,544.18,2701.0,537.7788,537.7887,537.6108,537.7887,2701.0
2024-07-26 13:30:00,544.21,544.31,543.7,543.78,2700.0,537.8183,537.9171,537.3143,537.3934,2700.0
2024-07-26 13:35:00,543.42,543.42,542.23,542.75,2835.0,537.0376,537.0376,535.8616,536.3754,2835.0
2024-07-26 13:40:00,542.73,542.87,542.19,542.19,750.0,536.3557,536.494,535.822,535.822,750.0
2024-07-26 13:45:00,543.32,543.41,542.24,542.24,1602.0,536.9388,537.0277,535.8714,535.8714,1602.0
2024-07-26 13:50:00,542.43,542.59,542.24,542.59,485.0,536.0592,536.2173,535.8714,536.2173,485.0
2024-07-26 13:55:00,542.73,542.85,542.73,542.85,200.0,536.3557,536.4743,536.3557,536.4743,200.0
2024-07-26 14:00:00,542.92,542.92,542.6,542.74,1323.0,536.5435,536.5435,536.2272,536.3656,1323.0
2024-07-26 14:05:00,542.82,542.93,542.63,542.93,500.0,536.4446,536.5533,536.2569,536.5533,500.0
2024-07-26 14:10:00,542.7,542.7,542.69,542.7,200.0,536.326,536.326,536.3162,536.326,200.0
2024-07-26 14:15:00,542.1,542.1,541.63,541.63,500.0,535.7331,535.7331,535.2686,535.2686,500.0
2024-07-26 14:20:00,541.55,541.74,541.48,541.74,800.0,535.1895,535.3773,535.1204,535.3773,800.0
2024-07-26 14:25:00,541.88,541.89,541.77,541.77,504.0,535.5157,535.5255,535.407,535.407,504.0
2024-07-26 14:30:00,542.0,542.0,541.76,541.77,500.0,535.6343,535.6343,535.3971,535.407,500.0
2024-07-26 14:35:00,542.0,542.11,541.49,541.49,1100.0,535.6343,535.743,535.1302,535.1302,1100.0
2024-07-26 14:40:00,541.17,541.79,540.97,541.79,700.0,534.814,535.4267,534.6164,535.4267,700.0
2024-07-26 14:45:00,541.73,541.92,541.57,541.92,600.0,535.3674,535.5552,535.2093,535.5552,600.0
2024-07-26 14:50:00,541.93,541.93,540.85,540.85,500.0,535.5651,535.5651,534.4978,534.4978,500.0
2024-07-26 14:55:00,540.69,541.14,540.69,540.89,500.0,534.3396,534.7844,534.3396,534.5373,500.0
2024-07-26 15:00:00,541.0,541.0,540.46,540.47,1758.0,534.646,534.646,534.1123,534.1222,1758.0
2024-07-26 15:05:00,539.62,540.23,539.61,540.23,2283.0,533.2822,533.885,533.2723,533.885,2283.0
2024-07-26 15:10:00,540.0,540.36,539.82,539.82,5631.0,533.6577,534.0135,533.4799,533.4799,5631.0
2024-07-26 15:15:00,539.8,539.81,539.71,539.81,400.0,533.4601,533.47,533.3712,533.47,400.0
2024-07-26 15:20:00,539.79,540.35,539.42,539.78,1999.0,533.4502,534.0036,533.0846,533.4403,1999.0
2024-07-26 15:25:00,540.05,540.58,539.55,539.63,2945.0,533.7072,534.2309,533.213,533.2921,2945.0
2024-07-26 15:30:00,539.42,540.1,539.33,539.48,1904.0,533.0846,533.7566,532.9956,533.1439,1904.0
2024-07-26 15:35:00,538.92,539.8,538.91,539.0,2809.0,532.5904,533.4601,532.5805,532.6695,2809.0
2024-07-26 15:40:00,539.45,539.95,539.45,539.9,1252.0,533.1142,533.6083,533.1142,533.5589,1252.0
2024-07-26 15:45:00,540.14,540.97,539.75,540.63,2400.0,533.7961,534.6164,533.4107,534.2803,2400.0
2024-07-26 15:50:00,540.82,541.29,539.18,539.51,3580.0,534.4681,534.9326,532.8474,533.1735,3580.0
2024-07-26 15:55:00,539.22,541.21,539.02,541.07,11531.0,532.8869,534.8535,532.6893,534.7152,11531.0
2024-07-29 09:30:00,540.58,540.58,538.88,538.88,3914.0,534.2309,534.2309,532.5509,532.5509,3914.0
2024-07-29 09:35:00,537.0,537.36,536.17,536.17,1008.0,530.693,531.0488,529.8727,529.8727,1008.0
2024-07-29 09:40:00,537.37,538.64,537.37,538.64,200.0,531.0586,532.3137,531.0586,532.3137,200.0
2024-07-29 09:45:00,539.15,539.55,537.94,538.29,1422.0,532.8177,533.213,531.6219,531.9678,1422.0
2024-07-29 09:50:00,538.47,539.89,538.33,539.89,1000.0,532.1457,533.549,532.0074,533.549,1000.0
2024-07-29 09:55:00,540.0,540.0,539.47,539.73,1700.0,533.6577,533.6577,533.134,533.3909,1700.0
2024-07-29 10:00:00,539.56,540.63,539.56,540.37,1690.0,533.2229,534.2803,533.2229,534.0234,1690.0
2024-07-29 10:05:00,540.01,540.33,539.42,540.33,726.0,533.6676,533.9839,533.0846,533.9839,726.0
2024-07-29 10:10:00,539.25,540.23,539.18,539.91,2247.0,532.9166,533.885,532.8474,533.5688,2247.0
2024-07-29 10:15:00,540.59,540.59,540.51,540.51,200.0,534.2408,534.2408,534.1618,534.1618,200.0
2024-07-29 10:20:00,540.24,540.87,540.07,540.53,765.0,533.8949,534.5175,533.7269,534.1815,765.0
2024-07-29 10:25:00,539.63,540.33,539.38,540.33,700.0,533.2921,533.9839,533.045,533.9839,700.0
2024-07-29 10:30:00,540.38,540.39,539.27,539.27,1161.0,534.0333,534.0432,532.9363,532.9363,1161.0
2024-07-29 10:35:00,539.13,539.61,539.13,539.6,1209.0,532.798,533.2723,532.798,533.2624,1209.0
2024-07-29 10:40:00,539.96,540.23,539.87,539.87,2200.0,533.6182,533.885,533.5293,533.5293,2200.0
2024-07-29 10:45:00,539.96,539.96,538.45,538.45,1986.0,533.6182,533.6182,532.126,532.126,1986.0
2024-07-29 10:50:00,538.4,539.1,538.37,539.1,1293.0,532.0765,532.7683,532.0469,532.7683,1293.0
2024-07-29 10:55:00,539.0,540.36,538.63,539.97,3400.0,532.6695,534.0135,532.3038,533.6281,3400.0
2024-07-29 11:00:00,539.95,540.0,539.26,539.89,1100.0,533.6083,533.6577,532.9264,533.549,1100.0
2024-07-29 11:05:00,540.0,540.0,539.08,539.63,2135.0,533.6577,533.6577,532.7486,533.2921,2135.0
2024-07-29 11:10:00,539.41,539.43,539.05,539.18,1400.0,533.0747,533.0944,532.7189,532.8474,1400.0
2024-07-29 11:15:00,539.11,539.71,539.1,539.6,853.0,532.7782,533.3712,532.7683,533.2624,853.0
2024-07-29 11:20:00,539.6,540.2,539.6,539.98,900.0,533.2624,533.8554,533.2624,533.638,900.0
2024-07-29 11:25:00,540.25,540.25,539.75,539.8,2153.0,533.9048,533.9048,533.4107,533.4601,2153.0
2024-07-29 11:30:00,539.62,539.62,538.73,538.74,2300.0,533.2822,533.2822,532.4027,532.4125,2300.0
2024-07-29 11:35:00,538.97,539.01,538.96,539.01,823.0,532.6398,532.6794,532.63,532.6794,823.0
2024-07-29 11:40:00,539.45,539.66,539.45,539.66,1564.0,533.1142,533.3217,533.1142,533.3217,1564.0
2024-07-29 11:45:00,540.07,540.38,539.98,539.99,1000.0,533.7269,534.0333,533.638,533.6479,1000.0
2024-07-29 11:50:00,540.2,540.67,540.2,540.6,2471.0,533.8554,534.3199,533.8554,534.2507,2471.0
2024-07-29 11:55:00,541.58,541.78,541.57,541.58,308.0,535.2192,535.4168,535.2093,535.2192,308.0
2024-07-29 12:00:00,541.63,541.63,541.08,541.19,400.0,535.2686,535.2686,534.7251,534.8338,400.0
2024-07-29 12:05:00,540.42,540.85,540.41,540.69,1100.0,534.0728,534.4978,534.0629,534.3396,1100.0
2024-07-29 12:10:00,540.44,540.44,540.43,540.44,100.0,534.0926,534.0926,534.0827,534.0926,100.0
2024-07-29 12:15:00,540.44,540.44,540.2,540.2,600.0,534.0926,534.0926,533.8554,533.8554,600.0
2024-07-29 12:20:00,540.21,540.21,539.85,540.15,1901.0,533.8653,533.8653,533.5095,533.806,1901.0
2024-07-29 12:25:00,539.76,539.99,539.76,539.99,350.0,533.4206,533.6479,533.4206,533.6479,350.0
2024-07-29 12:30:00,540.0,540.31,540.0,540.04,700.0,533.6577,533.9641,533.6577,533.6973,700.0
2024-07-29 12:35:00,540.16,540.16,539.91,540.16,500.0,533.8159,533.8159,533.5688,533.8159,500.0
2024-07-29 12:40:00,540.29,540.43,539.89,540.09,1901.0,533.9443,534.0827,533.549,533.7467,1901.0
2024-07-29 12:45:00,540.12,540.12,540.12,540.12,100.0,533.7763,533.7763,533.7763,533.7763,100.0
2024-07-29 12:50:00,539.97,540.02,539.72,539.96,1273.0,533.6281,533.6775,533.381,533.6182,1273.0
2024-07-29 12:55:00,539.96,540.19,539.18,539.32,5041.0,533.6182,533.8455,532.8474,532.9857,5041.0
2024-07-29 13:00:00,539.41,539.65,539.06,539.06,1600.0,533.0747,533.3119,532.7288,532.7288,1600.0
2024-07-29 13:05:00,539.06,539.06,539.06,539.06,200.0,532.7288,532.7288,532.7288,532.7288,200.0
2024-07-29 13:10:00,539.43,539.93,539.42,539.92,2413.0,533.0944,533.5886,533.0846,533.5787,2413.0
2024-07-29 13:15:00,539.89,539.89,539.54,539.87,932.0,533.549,533.549,533.2031,533.5293,932.0
2024-07-29 13:20:00,539.89,539.9,539.36,539.57,1480.0,533.549,533.5589,533.0253,533.2328,1480.0
2024-07-29 13:25:00,539.47,539.52,539.42,539.49,600.0,533.134,533.1834,533.0846,533.1537,600.0
2024-07-29 13:30:00,539.45,539.51,539.2,539.47,1399.0,533.1142,533.1735,532.8671,533.134,1399.0
2024-07-29 13:35:00,540.05,540.05,539.55,539.63,900.0,533.7072,533.7072,533.213,533.2921,900.0
2024-07-29 13:40:00,539.83,539.95,539.52,539.62,1701.0,533.4897,533.6083,533.1834,533.2822,1701.0
2024-07-29 13:45:00,539.44,539.67,539.42,539.42,1072.0,533.1043,533.3316,533.0846,533.0846,1072.0
2024-07-29 13:50:00,539.37,539.93,539.36,539.93,400.0,533.0351,533.5886,533.0253,533.5886,400.0
2024-07-29 13:55:00,539.97,540.17,539.96,539.98,400.0,533.6281,533.8257,533.6182,533.638,400.0
2024-07-29 14:00:00,539.99,540.54,539.96,540.5,1100.0,533.6479,534.1914,533.6182,534.1519,1100.0
2024-07-29 14:05:00,540.52,540.58,540.52,540.58,272.0,534.1716,534.2309,534.1716,534.2309,272.0
2024-07-29 14:10:00,541.07,541.25,541.05,541.05,28106.0,534.7152,534.8931,534.6954,534.6954,28106.0
2024-07-29 14:15:00,540.87,540.93,540.87,540.93,200.0,534.5175,534.5768,534.5175,534.5768,200.0
2024-07-29 14:20:00,541.4,541.73,540.83,541.06,779.0,535.0413,535.3674,534.478,534.7053,779.0
2024-07-29 14:25:00,540.23,541.23,540.23,541.23,1299.0,533.885,534.8733,533.885,534.8733,1299.0
2024-07-29 14:30:00,540.85,541.26,540.84,541.2,1749.0,534.4978,534.9029,534.4879,534.8437,1749.0
2024-07-29 14:35:00,540.88,541.0,539.57,539.76,1648.0,534.5274,534.646,533.2328,533.4206,1648.0
2024-07-29 14:40:00,540.09,540.74,539.94,540.11,1320.0,533.7467,534.3891,533.5985,533.7665,1320.0
2024-07-29 14:45:00,540.23,540.23,539.91,540.0,1400.0,533.885,533.885,533.5688,533.6577,1400.0
2024-07-29 14:50:00,540.12,540.66,539.94,540.58,2100.0,533.7763,534.31,533.5985,534.2309,2100.0
2024-07-29 14:55:00,540.8,541.11,540.8,541.11,300.0,534.4484,534.7547,534.4484,534.7547,300.0
2024-07-29 15:00:00,541.05,541.05,540.29,540.29,1353.0,534.6954,534.6954,533.9443,533.9443,1353.0
2024-07-29 15:05:00,540.7,541.25,540.62,541.25,3336.0,534.3495,534.8931,534.2705,534.8931,3336.0
2024-07-29 15:10:00,540.93,541.23,540.86,540.87,800.0,534.5768,534.8733,534.5076,534.5175,800.0
2024-07-29 15:15:00,540.85,540.93,540.82,540.93,600.0,534.4978,534.5768,534.4681,534.5768,600.0
2024-07-29 15:20:00,540.97,541.34,540.82,540.82,3098.0,534.6164,534.982,534.4681,534.4681,3098.0
2024-07-29 15:25:00,540.82,541.14,540.7,540.92,616.0,534.4681,534.7844,534.3495,534.5669,616.0
2024-07-29 15:30:00,540.87,540.87,540.16,540.18,802.0,534.5175,534.5175,533.8159,533.8356,802.0
2024-07-29 15:35:00,540.06,540.56,540.06,540.25,1007.0,533.717,534.2112,533.717,533.9048,1007.0
2024-07-29 15:40:00,540.11,540.11,539.74,539.75,660.0,533.7665,533.7665,533.4008,533.4107,660.0
2024-07-29 15:45:00,539.77,541.04,539.41,541.04,5308.0,533.4304,534.6855,533.0747,534.6855,5308.0
2024-07-29 15:50:00,541.12,541.33,540.49,540.87,4964.0,534.7646,534.9721,534.142,534.5175,4964.0
2024-07-29 15:55:00,540.88,542.77,540.87,542.76,18012.0,534.5274,536.3952,534.5175,536.3853,18012.0
2024-07-30 09:30:00,545.2,546.57,542.24,544.7,4413.0,538.7967,540.1506,535.8714,538.3025,4413.0
2024-07-30 09:35:00,545.77,546.59,542.35,542.35,4966.0,539.36,540.1703,535.9801,535.9801,4966.0
2024-07-30 09:40:00,544.0,544.11,540.0,541.26,21124.0,537.6108,537.7195,533.6577,534.9029,21124.0
2024-07-30 09:45:00,542.75,545.83,542.75,545.83,735.0,536.3754,539.4193,536.3754,539.4193,735.0
2024-07-30 09:50:00,545.76,547.51,545.76,546.15,2200.0,539.3501,541.0795,539.3501,539.7355,2200.0
2024-07-30 09:55:00,546.13,546.87,546.13,546.83,600.0,539.7158,540.4471,539.7158,540.4075,600.0
2024-07-30 10:00:00,547.0,547.67,546.15,546.15,4534.0,540.5755,541.2377,539.7355,539.7355,4534.0
2024-07-30 10:05:00,546.61,547.04,546.08,546.3,1855.0,540.1901,540.6151,539.6663,539.8838,1855.0
2024-07-30 10:10:00,546.12,547.46,546.11,546.76,1446.0,539.7059,541.0301,539.696,540.3384,1446.0
2024-07-30 10:15:00,545.9,546.58,545.9,546.22,600.0,539.4885,540.1605,539.4885,539.8047,600.0
2024-07-30 10:20:00,546.51,546.51,545.98,545.98,200.0,540.0913,540.0913,539.5675,539.5675,200.0
2024-07-30 10:25:00,545.9,545.9,544.89,545.47,1800.0,539.4885,539.4885,538.4903,539.0635,1800.0
2024-07-30 10:30:00,545.33,546.77,545.33,546.77,636.0,538.9251,540.3482,538.9251,540.3482,636.0
2024-07-30 10:35:00,546.8,547.56,545.92,547.07,2242.0,540.3779,541.129,539.5082,540.6447,2242.0
2024-07-30 10:40:00,546.72,546.72,546.72,546.72,864.0,540.2988,540.2988,540.2988,540.2988,864.0
2024-07-30 10:45:00,546.44,546.66,546.04,546.05,703.0,540.0221,540.2395,539.6268,539.6367,703.0
2024-07-30 10:50:00,546.46,546.67,546.39,546.67,300.0,540.0419,540.2494,539.9727,540.2494,300.0
2024-07-30 10:55:00,546.83,546.87,545.75,545.75,700.0,540.4075,540.4471,539.3402,539.3402,700.0
2024-07-30 11:00:00,545.68,545.68,545.6,545.65,300.0,539.271,539.271,539.192,539.2414,300.0
2024-07-30 11:05:00,545.72,545.99,545.7,545.7,880.0,539.3106,539.5774,539.2908,539.2908,880.0
2024-07-30 11:10:00,545.2,545.2,544.87,545.12,300.0,538.7967,538.7967,538.4705,538.7176,300.0
2024-07-30 11:15:00,544.31,545.37,544.12,545.37,2021.0,537.9171,538.9647,537.7294,538.9647,2021.0
2024-07-30 11:20:00,544.95,544.95,544.1,544.61,1100.0,538.5496,538.5496,537.7096,538.2136,1100.0
2024-07-30 11:25:00,544.61,545.1,544.22,545.1,1918.0,538.2136,538.6978,537.8282,538.6978,1918.0
2024-07-30 11:30:00,544.66,545.29,544.66,545.29,776.0,538.263,538.8856,538.263,538.8856,776.0
2024-07-30 11:35:00,545.45,545.62,544.71,544.76,1052.0,539.0437,539.2117,538.3124,538.3618,1052.0
2024-07-30 11:40:00,544.66,545.89,544.61,545.34,2332.0,538.263,539.4786,538.2136,538.935,2332.0
2024-07-30 11:45:00,544.97,544.98,544.51,544.97,1300.0,538.5694,538.5793,538.1148,538.5694,1300.0
2024-07-30 11:50:00,544.7,544.76,544.17,544.25,2319.0,538.3025,538.3618,537.7788,537.8578,2319.0
2024-07-30 11:55:00,543.35,543.87,543.09,543.52,927.0,536.9684,537.4823,536.7115,537.1364,927.0
2024-07-30 12:00:00,543.26,543.26,542.68,542.68,200.0,536.8795,536.8795,536.3063,536.3063,200.0
2024-07-30 12:05:00,542.34,544.0,542.34,544.0,982.0,535.9703,537.6108,535.9703,537.6108,982.0
2024-07-30 12:10:00,544.02,544.18,543.96,543.96,900.0,537.6305,537.7887,537.5712,537.5712,900.0
2024-07-30 12:15:00,543.77,544.0,543.43,543.66,1200.0,537.3835,537.6108,537.0475,537.2748,1200.0
2024-07-30 12:20:00,543.58,544.16,543.57,543.76,1350.0,537.1957,537.7689,537.1858,537.3736,1350.0
2024-07-30 12:25:00,544.07,544.45,543.97,544.12,1400.0,537.6799,538.0555,537.5811,537.7294,1400.0
2024-07-30 12:30:00,543.8,543.8,543.52,543.63,1100.0,537.4131,537.4131,537.1364,537.2451,1100.0
2024-07-30 12:35:00,544.04,544.47,543.76,544.36,999.0,537.6503,538.0752,537.3736,537.9665,999.0
2024-07-30 12:40:00,543.79,544.8,543.78,544.65,1465.0,537.4032,538.4014,537.3934,538.2531,1465.0
2024-07-30 12:45:00,544.54,544.61,544.17,544.23,2800.0,538.1444,538.2136,537.7788,537.8381,2800.0
2024-07-30 12:50:00,544.34,544.34,543.38,543.38,866.0,537.9468,537.9468,536.998,536.998,866.0
2024-07-30 12:55:00,542.92,542.92,542.81,542.81,300.0,536.5435,536.5435,536.4347,536.4347,300.0
2024-07-30 13:00:00,541.8,542.44,541.76,542.44,800.0,535.4366,536.0691,535.3971,536.0691,800.0
2024-07-30 13:05:00,542.29,542.29,542.28,542.29,100.0,535.9209,535.9209,535.911,535.9209,100.0
2024-07-30 13:10:00,542.65,543.22,542.62,543.22,500.0,536.2766,536.8399,536.247,536.8399,500.0
2024-07-30 13:15:00,543.06,543.24,543.05,543.24,200.0,536.6818,536.8597,536.6719,536.8597,200.0
2024-07-30 13:20:00,542.99,542.99,542.98,542.99,100.0,536.6126,536.6126,536.6027,536.6126,100.0
2024-07-30 13:25:00,542.73,542.97,542.52,542.69,500.0,536.3557,536.5929,536.1481,536.3162,500.0
2024-07-30 13:30:00,541.93,542.49,541.93,542.49,300.0,535.5651,536.1185,535.5651,536.1185,300.0
2024-07-30 13:35:00,542.55,542.86,542.55,542.86,489.0,536.1778,536.4842,536.1778,536.4842,489.0
2024-07-30 13:40:00,542.98,542.98,542.73,542.73,9171.0,536.6027,536.6027,536.3557,536.3557,9171.0
2024-07-30 13:45:00,542.51,543.83,542.34,543.83,1950.0,536.1383,537.4428,535.9703,537.4428,1950.0
2024-07-30 13:50:00,544.04,544.06,543.96,543.96,476.0,537.6503,537.6701,537.5712,537.5712,476.0
2024-07-30 13:55:00,544.12,544.12,543.96,543.96,340.0,537.7294,537.7294,537.5712,537.5712,340.0
2024-07-30 14:00:00,544.19,544.46,543.77,544.46,1245.0,537.7985,538.0654,537.3835,538.0654,1245.0
2024-07-30 14:05:00,544.16,544.29,544.03,544.13,515.0,537.7689,537.8974,537.6404,537.7392,515.0
2024-07-30 14:10:00,544.29,544.6,544.16,544.6,522.0,537.8974,538.2037,537.7689,538.2037,522.0
2024-07-30 14:15:00,544.74,544.74,544.52,544.52,302.0,538.3421,538.3421,538.1247,538.1247,302.0
2024-07-30 14:20:00,544.66,545.2,544.52,544.83,3684.0,538.263,538.7967,538.1247,538.431,3684.0
2024-07-30 14:25:00,544.47,544.7,544.38,544.7,874.0,538.0752,538.3025,537.9863,538.3025,874.0
2024-07-30 14:30:00,544.3,544.42,543.89,543.89,4512.0,537.9072,538.0258,537.5021,537.5021,4512.0
2024-07-30 14:35:00,543.96,544.79,543.96,544.75,1300.0,537.5712,538.3915,537.5712,538.352,1300.0
2024-07-30 14:40:00,544.43,544.5,543.88,544.25,3394.0,538.0357,538.1049,537.4922,537.8578,3394.0
2024-07-30 14:45:00,544.44,544.45,543.64,543.64,3541.0,538.0456,538.0555,537.255,537.255,3541.0
2024-07-30 14:50:00,543.91,544.32,543.67,544.32,901.0,537.5218,537.927,537.2846,537.927,901.0
2024-07-30 14:55:00,544.37,544.38,543.91,544.08,400.0,537.9764,537.9863,537.5218,537.6898,400.0
2024-07-30 15:00:00,544.02,544.52,543.29,544.52,11766.0,537.6305,538.1247,536.9091,538.1247,11766.0
2024-07-30 15:05:00,544.34,545.11,544.32,544.61,4891.0,537.9468,538.7077,537.927,538.2136,4891.0
2024-07-30 15:10:00,544.72,545.21,544.58,544.75,2850.0,538.3223,538.8066,538.184,538.352,2850.0
2024-07-30 15:15:00,544.81,545.3,544.81,545.12,800.0,538.4113,538.8955,538.4113,538.7176,800.0
2024-07-30 15:20:00,545.4,545.59,545.25,545.27,855.0,538.9943,539.1821,538.8461,538.8659,855.0
2024-07-30 15:25:00,545.19,545.68,545.19,545.44,600.0,538.7868,539.271,538.7868,539.0339,600.0
2024-07-30 15:30:00,545.43,546.48,545.35,546.13,2350.0,539.024,540.0616,538.9449,539.7158,2350.0
2024-07-30 15:35:00,545.97,546.65,545.87,546.47,2495.0,539.5576,540.2296,539.4588,540.0518,2495.0
2024-07-30 15:40:00,546.45,546.45,545.83,546.29,2779.0,540.032,540.032,539.4193,539.8739,2779.0
2024-07-30 15:45:00,546.25,547.16,546.19,547.16,3383.0,539.8343,540.7337,539.775,540.7337,3383.0
2024-07-30 15:50:00,547.16,547.45,546.22,546.22,8133.0,540.7337,541.0202,539.8047,539.8047,8133.0
2024-07-30 15:55:00,546.03,546.49,545.9,546.27,20038.0,539.6169,540.0715,539.4885,539.8541,20038.0
2024-07-31 09:30:00,548.43,548.43,548.43,548.43,2575.0,541.9887,541.9887,541.9887,541.9887,2575.0
2024-07-31 09:35:00,548.39,548.4,548.39,548.39,112.0,541.9492,541.9591,541.9492,541.9492,112.0
2024-07-31 09:40:00,545.47,545.56,544.7,545.05,1200.0,539.0635,539.1524,538.3025,538.6484,1200.0
2024-07-31 09:45:00,545.05,545.05,545.05,545.05,0.0,538.6484,538.6484,538.6484,538.6484,0.0
2024-07-31 09:50:00,545.05,545.72,543.93,544.83,2561.0,538.6484,539.3106,537.5416,538.431,2561.0
2024-07-31 09:55:00,545.72,545.72,544.53,544.74,825.0,539.3106,539.3106,538.1345,538.3421,825.0
2024-07-31 10:00:00,545.26,547.08,543.44,546.31,952.0,538.856,540.6546,537.0573,539.8936,952.0
2024-07-31 10:05:00,546.0,546.0,545.18,545.32,2158.0,539.5873,539.5873,538.7769,538.9153,2158.0
2024-07-31 10:10:00,547.39,548.57,547.09,548.26,6971.0,540.961,542.1271,540.6645,541.8207,6971.0
2024-07-31 10:15:00,548.86,548.86,548.48,548.49,629.0,542.4137,542.4137,542.0381,542.048,629.0
2024-07-31 10:20:00,548.27,548.28,547.36,547.36,550.0,541.8306,541.8405,540.9313,540.9313,550.0
2024-07-31 10:25:00,548.5,548.5,547.96,547.96,200.0,542.0579,542.0579,541.5243,541.5243,200.0
2024-07-31 10:30:00,548.01,548.27,548.01,548.27,300.0,541.5737,541.8306,541.5737,541.8306,300.0
2024-07-31 10:35:00,548.01,549.72,548.01,548.91,1070.0,541.5737,543.2636,541.5737,542.4631,1070.0
2024-07-31 10:40:00,549.64,549.64,549.01,549.16,750.0,543.1845,543.1845,542.5619,542.7102,750.0
2024-07-31 10:45:00,549.16,549.2,548.23,548.5,700.0,542.7102,542.7497,541.7911,542.0579,700.0
2024-07-31 10:50:00,547.22,547.68,546.64,547.3,2275.0,540.7929,541.2475,540.2198,540.872,2275.0
2024-07-31 10:55:00,547.3,547.3,546.0,546.31,3013.0,540.872,540.872,539.5873,539.8936,3013.0
2024-07-31 11:00:00,546.08,546.51,545.32,546.47,3439.0,539.6663,540.0913,538.9153,540.0518,3439.0
2024-07-31 11:05:00,546.47,546.47,545.0,545.74,900.0,540.0518,540.0518,538.599,539.3303,900.0
2024-07-31 11:10:00,545.43,546.16,545.43,545.79,1040.0,539.024,539.7454,539.024,539.3797,1040.0
2024-07-31 11:15:00,546.16,546.25,545.85,545.85,856.0,539.7454,539.8343,539.439,539.439,856.0
2024-07-31 11:20:00,546.13,546.13,546.12,546.13,100.0,539.7158,539.7158,539.7059,539.7158,100.0
2024-07-31 11:25:00,545.98,546.33,544.89,546.33,3314.0,539.5675,539.9134,538.4903,539.9134,3314.0
2024-07-31 11:30:00,546.08,546.62,546.07,546.25,1335.0,539.6663,540.2,539.6565,539.8343,1335.0
2024-07-31 11:35:00,546.29,546.29,544.75,545.19,2289.0,539.8739,539.8739,538.352,538.7868,2289.0
2024-07-31 11:40:00,545.42,545.54,545.42,545.54,200.0,539.0141,539.1327,539.0141,539.1327,200.0
2024-07-31 11:45:00,545.19,545.6,544.68,545.59,900.0,538.7868,539.192,538.2828,539.1821,900.0
2024-07-31 11:50:00,545.28,545.28,543.69,543.69,1529.0,538.8757,538.8757,537.3044,537.3044,1529.0
2024-07-31 11:55:00,543.05,544.02,543.05,544.02,500.0,536.6719,537.6305,536.6719,537.6305,500.0
2024-07-31 12:00:00,544.27,545.21,544.27,545.0,1700.0,537.8776,538.8066,537.8776,538.599,1700.0
2024-07-31 12:05:00,545.12,545.34,544.24,545.34,960.0,538.7176,538.935,537.8479,538.935,960.0
2024-07-31 12:10:00,544.41,544.82,544.41,544.82,447.0,538.016,538.4211,538.016,538.4211,447.0
2024-07-31 12:15:00,544.74,544.76,544.74,544.75,200.0,538.3421,538.3618,538.3421,538.352,200.0
2024-07-31 12:20:00,544.76,545.41,544.76,545.41,800.0,538.3618,539.0042,538.3618,539.0042,800.0
2024-07-31 12:25:00,544.71,545.03,544.71,544.88,400.0,538.3124,538.6287,538.3124,538.4804,400.0
2024-07-31 12:30:00,545.17,545.54,545.12,545.54,600.0,538.767,539.1327,538.7176,539.1327,600.0
2024-07-31 12:35:00,545.39,545.45,544.22,544.22,800.0,538.9844,539.0437,537.8282,537.8282,800.0
2024-07-31 12:40:00,543.98,543.99,543.88,543.88,400.0,537.591,537.6009,537.4922,537.4922,400.0
2024-07-31 12:45:00,544.02,544.72,544.02,544.3,2875.0,537.6305,538.3223,537.6305,537.9072,2875.0
2024-07-31 12:50:00,543.91,544.34,543.91,544.34,545.0,537.5218,537.9468,537.5218,537.9468,545.0
2024-07-31 12:55:00,544.38,544.52,544.37,544.51,300.0,537.9863,538.1247,537.9764,538.1148,300.0
2024-07-31 13:00:00,544.39,545.43,544.39,545.43,800.0,537.9962,539.024,537.9962,539.024,800.0
2024-07-31 13:05:00,545.62,545.62,545.0,545.0,200.0,539.2117,539.2117,538.599,538.599,200.0
2024-07-31 13:10:00,545.01,545.1,544.51,544.97,1685.0,538.6089,538.6978,538.1148,538.5694,1685.0
2024-07-31 13:15:00,544.53,545.0,544.43,544.99,498.0,538.1345,538.599,538.0357,538.5891,498.0
2024-07-31 13:20:00,544.35,544.48,544.35,544.48,600.0,537.9567,538.0851,537.9567,538.0851,600.0
2024-07-31 13:25:00,544.19,544.66,543.69,544.66,1894.0,537.7985,538.263,537.3044,538.263,1894.0
2024-07-31 13:30:00,544.31,544.35,544.13,544.18,811.0,537.9171,537.9567,537.7392,537.7887,811.0
2024-07-31 13:35:00,544.63,544.63,544.43,544.61,504.0,538.2334,538.2334,538.0357,538.2136,504.0
2024-07-31 13:40:00,544.19,544.34,543.85,544.34,765.0,537.7985,537.9468,537.4625,537.9468,765.0
2024-07-31 13:45:00,544.04,544.34,543.91,544.34,1481.0,537.6503,537.9468,537.5218,537.9468,1481.0
2024-07-31 13:50:00,544.32,545.55,544.32,545.55,1100.0,537.927,539.1426,537.927,539.1426,1100.0
2024-07-31 13:55:00,545.47,545.53,543.57,544.56,900.0,539.0635,539.1228,537.1858,538.1642,900.0
2024-07-31 14:00:00,543.55,544.22,542.3,544.22,1435.0,537.1661,537.8282,535.9307,537.8282,1435.0
2024-07-31 14:05:00,544.01,544.31,543.58,543.66,520.0,537.6206,537.9171,537.1957,537.2748,520.0
2024-07-31 14:10:00,543.81,544.28,543.8,543.93,1008.0,537.423,537.8875,537.4131,537.5416,1008.0
2024-07-31 14:15:00,543.82,543.84,543.65,543.79,900.0,537.4329,537.4526,537.2649,537.4032,900.0
2024-07-31 14:20:00,543.79,544.33,543.64,543.64,1155.0,537.4032,537.9369,537.255,537.255,1155.0
2024-07-31 14:25:00,543.37,543.37,542.28,542.35,815.0,536.9882,536.9882,535.911,535.9801,815.0
2024-07-31 14:30:00,542.46,544.0,542.46,543.61,3280.0,536.0889,537.6108,536.0889,537.2253,3280.0
2024-07-31 14:35:00,543.05,544.0,542.33,544.0,2917.0,536.6719,537.6108,535.9604,537.6108,2917.0
2024-07-31 14:40:00,544.0,544.85,543.84,544.85,889.0,537.6108,538.4508,537.4526,538.4508,889.0
2024-07-31 14:45:00,544.19,544.86,543.81,544.86,722.0,537.7985,538.4607,537.423,538.4607,722.0
2024-07-31 14:50:00,545.0,545.09,543.95,544.39,3260.0,538.599,538.688,537.5614,537.9962,3260.0
2024-07-31 14:55:00,544.09,544.94,544.09,544.3,1732.0,537.6997,538.5397,537.6997,537.9072,1732.0
2024-07-31 15:00:00,544.53,544.53,543.35,543.35,1629.0,538.1345,538.1345,536.9684,536.9684,1629.0
2024-07-31 15:05:00,543.35,543.62,543.04,543.15,900.0,536.9684,537.2352,536.662,536.7707,900.0
2024-07-31 15:10:00,542.99,543.39,541.89,542.0,2636.0,536.6126,537.0079,535.5255,535.6343,2636.0
2024-07-31 15:15:00,542.63,542.97,541.22,541.22,4052.0,536.2569,536.5929,534.8634,534.8634,4052.0
2024-07-31 15:20:00,541.25,542.07,541.25,541.41,800.0,534.8931,535.7034,534.8931,535.0512,800.0
2024-07-31 15:25:00,540.55,540.76,539.87,539.87,2169.0,534.2013,534.4088,533.5293,533.5293,2169.0
2024-07-31 15:30:00,540.26,540.65,540.04,540.44,4134.0,533.9147,534.3001,533.6973,534.0926,4134.0
2024-07-31 15:35:00,540.44,541.0,540.14,540.84,6737.0,534.0926,534.646,533.7961,534.4879,6737.0
2024-07-31 15:40:00,540.77,540.83,540.45,540.73,4779.0,534.4187,534.478,534.1025,534.3792,4779.0
2024-07-31 15:45:00,540.79,540.81,539.85,540.23,15296.0,534.4385,534.4582,533.5095,533.885,15296.0
2024-07-31 15:50:00,540.2,540.48,538.55,539.14,11473.0,533.8554,534.1321,532.2248,532.8078,11473.0
2024-07-31 15:55:00,539.34,540.77,539.3,540.76,20366.0,533.0055,534.4187,532.966,534.4088,20366.0
2024-08-01 09:30:00,542.12,551.0,542.12,548.07,9505.0,535.7528,544.5286,535.7528,541.633,9505.0
2024-08-01 09:35:00,549.64,549.77,546.97,548.59,1674.0,543.1845,543.313,540.5459,542.1469,1674.0
2024-08-01 09:40:00,548.54,548.54,546.76,547.28,900.0,542.0974,542.0974,540.3384,540.8522,900.0
2024-08-01 09:45:00,548.12,549.34,548.11,549.34,436.0,541.6824,542.888,541.6725,542.888,436.0
2024-08-01 09:50:00,549.94,554.65,549.94,554.21,2432.0,543.481,548.1357,543.481,547.7009,2432.0
2024-08-01 09:55:00,552.46,553.71,551.17,553.15,2740.0,545.9714,547.2067,544.6966,546.6533,2740.0
2024-08-01 10:00:00,553.14,555.33,550.12,554.2,4465.0,546.6434,548.8077,543.6589,547.691,4465.0
2024-08-01 10:05:00,554.05,554.05,552.89,552.89,500.0,547.5427,547.5427,546.3964,546.3964,500.0
2024-08-01 10:10:00,553.08,553.89,550.11,550.74,7072.0,546.5841,547.3846,543.649,544.2716,7072.0
2024-08-01 10:15:00,551.08,551.91,550.55,551.13,1400.0,544.6076,545.4279,544.0838,544.657,1400.0
2024-08-01 10:20:00,551.77,552.7,550.69,552.7,2150.0,545.2895,546.2086,544.2222,546.2086,2150.0
2024-08-01 10:25:00,553.52,553.52,551.63,551.63,900.0,547.019,547.019,545.1512,545.1512,900.0
2024-08-01 10:30:00,551.65,551.66,549.04,549.43,3292.0,545.1709,545.1808,542.5916,542.977,3292.0
2024-08-01 10:35:00,549.12,549.53,548.47,548.52,2492.0,542.6706,543.0758,542.0283,542.0777,2492.0
2024-08-01 10:40:00,548.56,548.56,546.85,548.2,2090.0,542.1172,542.1172,540.4273,541.7614,2090.0
2024-08-01 10:45:00,548.19,549.12,548.19,548.73,700.0,541.7516,542.6706,541.7516,542.2852,700.0
2024-08-01 10:50:00,548.86,549.37,548.86,549.07,732.0,542.4137,542.9177,542.4137,542.6212,732.0
2024-08-01 10:55:00,549.42,550.18,549.42,549.47,1206.0,542.9671,543.7182,542.9671,543.0165,1206.0
2024-08-01 11:00:00,548.99,549.11,548.31,549.11,1708.0,542.5422,542.6608,541.8701,542.6608,1708.0
2024-08-01 11:05:00,549.01,549.68,548.5,549.37,1367.0,542.5619,543.2241,542.0579,542.9177,1367.0
2024-08-01 11:10:00,549.7,549.7,549.0,549.39,1422.0,543.2438,543.2438,542.552,542.9375,1422.0
2024-08-01 11:15:00,549.14,549.76,549.14,549.45,500.0,542.6904,543.3031,542.6904,542.9968,500.0
2024-08-01 11:20:00,549.68,549.68,548.5,549.48,1738.0,543.2241,543.2241,542.0579,543.0264,1738.0
2024-08-01 11:25:00,549.77,551.02,549.45,551.02,689.0,543.313,544.5483,542.9968,544.5483,689.0
2024-08-01 11:30:00,550.51,551.26,549.59,549.61,1521.0,544.0443,544.7855,543.1351,543.1549,1521.0
2024-08-01 11:35:00,548.63,548.63,548.62,548.62,1005.0,542.1864,542.1864,542.1765,542.1765,1005.0
2024-08-01 11:40:00,548.22,549.83,548.0,549.83,672.0,541.7812,543.3723,541.5638,543.3723,672.0
2024-08-01 11:45:00,549.33,549.67,547.95,547.95,1924.0,542.8782,543.2142,541.5144,541.5144,1924.0
2024-08-01 11:50:00,548.28,548.99,548.13,548.97,1798.0,541.8405,542.5422,541.6923,542.5224,1798.0
2024-08-01 11:55:00,549.01,549.71,548.41,549.16,1569.0,542.5619,543.2537,541.969,542.7102,1569.0
2024-08-01 12:00:00,548.53,549.34,548.53,549.34,200.0,542.0876,542.888,542.0876,542.888,200.0
2024-08-01 12:05:00,549.62,549.9,549.62,549.9,200.0,543.1648,543.4415,543.1648,543.4415,200.0
2024-08-01 12:10:00,549.65,549.65,548.48,548.67,4515.0,543.1944,543.1944,542.0381,542.2259,4515.0
2024-08-01 12:15:00,548.67,549.42,548.62,548.94,4100.0,542.2259,542.9671,542.1765,542.4927,4100.0
2024-08-01 12:20:00,548.37,548.37,547.67,547.92,1920.0,541.9294,541.9294,541.2377,541.4847,1920.0
2024-08-01 12:25:00,548.2,548.66,548.2,548.66,200.0,541.7614,542.216,541.7614,542.216,200.0
2024-08-01 12:30:00,548.41,548.41,547.29,547.29,1656.0,541.969,541.969,540.8621,540.8621,1656.0
2024-08-01 12:35:00,547.19,547.61,547.18,547.61,200.0,540.7633,541.1784,540.7534,541.1784,200.0
2024-08-01 12:40:00,547.28,547.64,547.07,547.08,600.0,540.8522,541.208,540.6447,540.6546,600.0
2024-08-01 12:45:00,547.13,547.23,546.67,547.02,4148.0,540.704,540.8028,540.2494,540.5953,4148.0
2024-08-01 12:50:00,547.17,547.51,546.76,546.76,5968.0,540.7435,541.0795,540.3384,540.3384,5968.0
2024-08-01 12:55:00,547.16,547.9,546.82,547.89,4466.0,540.7337,541.465,540.3976,541.4551,4466.0
2024-08-01 13:00:00,547.93,548.25,547.87,547.88,4093.0,541.4946,541.8109,541.4353,541.4452,4093.0
2024-08-01 13:05:00,547.45,547.45,546.17,546.17,2775.0,541.0202,541.0202,539.7553,539.7553,2775.0
2024-08-01 13:10:00,546.45,547.55,546.44,546.91,2052.0,540.032,541.1191,540.0221,540.4866,2052.0
2024-08-01 13:15:00,546.14,546.24,545.62,545.77,900.0,539.7256,539.8245,539.2117,539.36,900.0
2024-08-01 13:20:00,545.0,545.05,545.0,545.05,700.0,538.599,538.6484,538.599,538.6484,700.0
2024-08-01 13:25:00,545.34,545.46,545.02,545.38,1000.0,538.935,539.0536,538.6188,538.9746,1000.0
2024-08-01 13:30:00,545.1,545.11,545.03,545.03,527.0,538.6978,538.7077,538.6287,538.6287,527.0
2024-08-01 13:35:00,545.18,545.2,544.62,544.69,4642.0,538.7769,538.7967,538.2235,538.2927,4642.0
2024-08-01 13:40:00,544.52,544.85,544.0,544.16,2924.0,538.1247,538.4508,537.6108,537.7689,2924.0
2024-08-01 13:45:00,544.2,544.69,544.19,544.46,1101.0,537.8084,538.2927,537.7985,538.0654,1101.0
2024-08-01 13:50:00,544.4,545.2,544.4,544.85,2000.0,538.0061,538.7967,538.0061,538.4508,2000.0
2024-08-01 13:55:00,544.97,545.42,544.96,545.42,1100.0,538.5694,539.0141,538.5595,539.0141,1100.0
2024-08-01 14:00:00,545.95,545.95,545.57,545.69,637.0,539.5379,539.5379,539.1623,539.2809,637.0
2024-08-01 14:05:00,545.32,545.67,544.8,544.81,1124.0,538.9153,539.2612,538.4014,538.4113,1124.0
2024-08-01 14:10:00,544.65,545.31,544.5,544.77,1753.0,538.2531,538.9054,538.1049,538.3717,1753.0
2024-08-01 14:15:00,544.77,544.82,544.5,544.5,1200.0,538.3717,538.4211,538.1049,538.1049,1200.0
2024-08-01 14:20:00,544.47,545.37,544.47,544.57,2230.0,538.0752,538.9647,538.0752,538.1741,2230.0
2024-08-01 14:25:00,544.62,544.62,544.31,544.4,300.0,538.2235,538.2235,537.9171,538.0061,300.0
2024-08-01 14:30:00,544.65,544.99,544.65,544.75,1000.0,538.2531,538.5891,538.2531,538.352,1000.0
2024-08-01 14:35:00,544.92,545.13,544.92,544.92,900.0,538.52,538.7275,538.52,538.52,900.0
2024-08-01 14:40:00,544.82,545.19,544.31,544.35,2163.0,538.4211,538.7868,537.9171,537.9567,2163.0
2024-08-01 14:45:00,544.79,544.79,544.0,544.33,1798.0,538.3915,538.3915,537.6108,537.9369,1798.0
2024-08-01 14:50:00,544.59,545.04,544.56,545.02,2900.0,538.1938,538.6386,538.1642,538.6188,2900.0
2024-08-01 14:55:00,544.99,545.13,544.66,544.66,1748.0,538.5891,538.7275,538.263,538.263,1748.0
2024-08-01 15:00:00,544.87,544.99,544.57,544.75,1368.0,538.4705,538.5891,538.1741,538.352,1368.0
2024-08-01 15:05:00,544.7,544.71,544.5,544.66,1040.0,538.3025,538.3124,538.1049,538.263,1040.0
2024-08-01 15:10:00,544.4,545.15,544.4,544.67,1695.0,538.0061,538.7473,538.0061,538.2729,1695.0
2024-08-01 15:15:00,544.62,545.17,544.62,545.07,6054.0,538.2235,538.767,538.2235,538.6682,6054.0
2024-08-01 15:20:00,545.07,545.22,544.91,545.0,6123.0,538.6682,538.8164,538.5101,538.599,6123.0
2024-08-01 15:25:00,544.97,545.55,544.96,545.54,3340.0,538.5694,539.1426,538.5595,539.1327,3340.0
2024-08-01 15:30:00,545.54,546.35,545.5,546.2,3989.0,539.1327,539.9332,539.0931,539.7849,3989.0
2024-08-01 15:35:00,546.01,546.83,546.0,546.83,1606.0,539.5972,540.4075,539.5873,540.4075,1606.0
2024-08-01 15:40:00,546.8,546.82,546.42,546.68,2207.0,540.3779,540.3976,540.0023,540.2593,2207.0
2024-08-01 15:45:00,546.9,547.99,546.9,547.94,2895.0,540.4767,541.5539,540.4767,541.5045,2895.0
2024-08-01 15:50:00,548.04,549.34,547.73,548.02,17986.0,541.6033,542.888,541.297,541.5836,17986.0
2024-08-01 15:55:00,548.19,549.06,547.33,547.9,30542.0,541.7516,542.6113,540.9017,541.465,30542.0
2024-08-02 09:30:00,543.2,543.67,540.08,540.08,6739.0,536.8202,537.2846,533.7368,533.7368,6739.0
2024-08-02 09:35:00,540.0,543.23,538.29,541.87,5937.0,533.6577,536.8498,531.9678,535.5058,5937.0
2024-08-02 09:40:00,541.87,543.47,541.86,543.24,2849.0,535.5058,537.087,535.4959,536.8597,2849.0
2024-08-02 09:45:00,544.2,545.18,543.01,544.83,1767.0,537.8084,538.7769,536.6324,538.431,1767.0
2024-08-02 09:50:00,544.72,545.84,543.39,544.21,1584.0,538.3223,539.4292,537.0079,537.8183,1584.0
2024-08-02 09:55:00,544.21,544.58,543.69,544.2,2885.0,537.8183,538.184,537.3044,537.8084,2885.0
2024-08-02 10:00:00,543.92,544.38,542.95,543.79,2447.0,537.5317,537.9863,536.5731,537.4032,2447.0
2024-08-02 10:05:00,543.26,543.26,541.5,542.36,2837.0,536.8795,536.8795,535.1401,535.99,2837.0
2024-08-02 10:10:00,541.9,542.43,541.01,541.01,2700.0,535.5354,536.0592,534.6559,534.6559,2700.0
2024-08-02 10:15:00,541.29,541.29,540.18,540.19,792.0,534.9326,534.9326,533.8356,533.8455,792.0
2024-08-02 10:20:00,538.85,539.1,536.51,537.08,3667.0,532.5213,532.7683,530.2087,530.772,3667.0
2024-08-02 10:25:00,537.08,537.43,536.28,536.6,2905.0,530.772,531.1179,529.9814,530.2977,2905.0
2024-08-02 10:30:00,537.01,537.01,535.43,535.82,1200.0,530.7029,530.7029,529.1414,529.5268,1200.0
2024-08-02 10:35:00,535.68,536.41,535.33,536.2,2546.0,529.3885,530.1099,529.0426,529.9024,2546.0
2024-08-02 10:40:00,535.96,537.17,535.16,535.53,4507.0,529.6652,530.861,528.8746,529.2402,4507.0
2024-08-02 10:45:00,535.37,535.37,534.34,534.51,900.0,529.0821,529.0821,528.0642,528.2322,900.0
2024-08-02 10:50:00,535.0,535.28,533.91,533.91,2470.0,528.7165,528.9932,527.6393,527.6393,2470.0
2024-08-02 10:55:00,533.96,533.98,532.9,533.0,1838.0,527.6887,527.7085,526.6411,526.74,1838.0
2024-08-02 11:00:00,533.96,534.09,532.84,533.09,800.0,527.6887,527.8172,526.5818,526.8289,800.0
2024-08-02 11:05:00,533.26,533.26,532.07,532.95,714.0,526.9969,526.9969,525.8209,526.6905,714.0
2024-08-02 11:10:00,533.18,533.42,532.63,533.42,1153.0,526.9178,527.155,526.3743,527.155,1153.0
2024-08-02 11:15:00,533.31,533.31,533.09,533.15,400.0,527.0463,527.0463,526.8289,526.8882,400.0
2024-08-02 11:20:00,533.04,533.04,531.83,531.85,1034.0,526.7795,526.7795,525.5837,525.6035,1034.0
2024-08-02 11:25:00,531.58,531.58,530.42,531.42,1000.0,525.3366,525.3366,524.1903,525.1785,1000.0
2024-08-02 11:30:00,531.56,532.76,531.46,532.54,1700.0,525.3169,526.5028,525.218,526.2854,1700.0
2024-08-02 11:35:00,533.03,533.43,532.97,533.43,783.0,526.7696,527.1649,526.7103,527.1649,783.0
2024-08-02 11:40:00,534.34,534.86,533.81,534.63,1980.0,528.0642,528.5781,527.5404,528.3508,1980.0
2024-08-02 11:45:00,534.94,535.26,534.94,535.11,1300.0,528.6572,528.9734,528.6572,528.8252,1300.0
2024-08-02 11:50:00,535.0,535.03,534.55,534.81,1400.0,528.7165,528.7461,528.2718,528.5287,1400.0
2024-08-02 11:55:00,534.56,535.18,534.56,534.93,800.0,528.2816,528.8944,528.2816,528.6473,800.0
2024-08-02 12:00:00,535.0,535.38,535.0,535.11,899.0,528.7165,529.092,528.7165,528.8252,899.0
2024-08-02 12:05:00,535.05,535.44,535.0,535.0,1703.0,528.7659,529.1513,528.7165,528.7165,1703.0
2024-08-02 12:10:00,534.9,535.0,534.4,534.92,3108.0,528.6176,528.7165,528.1235,528.6374,3108.0
2024-08-02 12:15:00,535.44,536.2,535.44,536.19,1704.0,529.1513,529.9024,529.1513,529.8925,1704.0
2024-08-02 12:20:00,536.53,536.54,536.06,536.42,1535.0,530.2285,530.2384,529.764,530.1198,1535.0
2024-08-02 12:25:00,536.28,536.68,536.2,536.57,1510.0,529.9814,530.3767,529.9024,530.268,1510.0
2024-08-02 12:30:00,536.57,536.87,535.91,536.31,6778.0,530.268,530.5645,529.6158,530.0111,6778.0
2024-08-02 12:35:00,536.6,537.1,536.43,537.04,8877.0,530.2977,530.7918,530.1297,530.7325,8877.0
2024-08-02 12:40:00,537.06,537.57,537.06,537.57,200.0,530.7523,531.2563,530.7523,531.2563,200.0
2024-08-02 12:45:00,537.94,538.27,537.63,538.26,1700.0,531.6219,531.9481,531.3156,531.9382,1700.0
2024-08-02 12:50:00,538.26,538.27,537.12,537.49,6675.0,531.9382,531.9481,530.8116,531.1772,6675.0
2024-08-02 12:55:00,536.99,538.49,536.59,538.49,2320.0,530.6831,532.1655,530.2878,532.1655,2320.0
2024-08-02 13:00:00,538.49,538.5,537.88,538.02,1862.0,532.1655,532.1754,531.5626,531.701,1862.0
2024-08-02 13:05:00,538.02,538.51,537.87,538.13,2100.0,531.701,532.1852,531.5528,531.8097,2100.0
2024-08-02 13:10:00,538.13,538.28,537.71,538.28,3948.0,531.8097,531.9579,531.3946,531.9579,3948.0
2024-08-02 13:15:00,538.49,538.54,538.24,538.41,1539.0,532.1655,532.2149,531.9184,532.0864,1539.0
2024-08-02 13:20:00,538.4,538.41,537.07,537.68,1801.0,532.0765,532.0864,530.7622,531.365,1801.0
2024-08-02 13:25:00,536.62,538.47,536.62,538.47,2936.0,530.3174,532.1457,530.3174,532.1457,2936.0
2024-08-02 13:30:00,538.4,539.26,538.09,539.24,3910.0,532.0765,532.9264,531.7702,532.9067,3910.0
2024-08-02 13:35:00,538.82,539.09,538.75,538.89,1342.0,532.4916,532.7584,532.4224,532.5608,1342.0
2024-08-02 13:40:00,538.86,539.31,538.5,539.31,3841.0,532.5311,532.9759,532.1754,532.9759,3841.0
2024-08-02 13:45:00,539.47,539.47,539.47,539.47,100.0,533.134,533.134,533.134,533.134,100.0
2024-08-02 13:50:00,539.5,539.5,538.88,539.48,1144.0,533.1636,533.1636,532.5509,533.1439,1144.0
2024-08-02 13:55:00,538.77,539.33,538.29,538.8,3088.0,532.4422,532.9956,531.9678,532.4718,3088.0
2024-08-02 14:00:00,538.8,539.25,537.77,538.02,3453.0,532.4718,532.9166,531.4539,531.701,3453.0
2024-08-02 14:05:00,538.02,538.58,537.96,538.24,3798.0,531.701,532.2544,531.6417,531.9184,3798.0
2024-08-02 14:10:00,538.14,538.57,538.13,538.42,1200.0,531.8196,532.2445,531.8097,532.0963,1200.0
2024-08-02 14:15:00,538.56,539.15,538.56,539.14,1893.0,532.2347,532.8177,532.2347,532.8078,1893.0
2024-08-02 14:20:00,538.92,539.29,538.87,538.87,1212.0,532.5904,532.9561,532.541,532.541,1212.0
2024-08-02 14:25:00,538.88,538.88,538.4,538.47,3540.0,532.5509,532.5509,532.0765,532.1457,3540.0
2024-08-02 14:30:00,538.54,539.29,538.05,538.34,6815.0,532.2149,532.9561,531.7306,532.0172,6815.0
2024-08-02 14:35:00,538.34,538.34,536.2,536.73,2769.0,532.0172,532.0172,529.9024,530.4262,2769.0
2024-08-02 14:40:00,536.79,537.09,536.09,536.48,2501.0,530.4854,530.7819,529.7937,530.1791,2501.0
2024-08-02 14:45:00,536.26,536.26,535.6,535.79,1945.0,529.9617,529.9617,529.3094,529.4972,1945.0
2024-08-02 14:50:00,535.8,536.2,535.58,535.91,2897.0,529.5071,529.9024,529.2897,529.6158,2897.0
2024-08-02 14:55:00,535.94,537.01,535.94,536.75,4439.0,529.6454,530.7029,529.6454,530.4459,4439.0
2024-08-02 15:00:00,536.99,538.15,536.99,537.09,2705.0,530.6831,531.8295,530.6831,530.7819,2705.0
2024-08-02 15:05:00,537.08,537.32,537.06,537.21,1493.0,530.772,531.0092,530.7523,530.9005,1493.0
2024-08-02 15:10:00,536.87,537.19,536.78,537.18,3345.0,530.5645,530.8807,530.4756,530.8709,3345.0
2024-08-02 15:15:00,536.94,537.87,536.79,537.67,5299.0,530.6337,531.5528,530.4854,531.3551,5299.0
2024-08-02 15:20:00,537.68,537.7,536.88,537.6,3273.0,531.365,531.3848,530.5744,531.2859,3273.0
2024-08-02 15:25:00,537.82,538.23,537.48,538.0,3125.0,531.5034,531.9085,531.1673,531.6812,3125.0
2024-08-02 15:30:00,537.95,538.37,537.55,537.55,4339.0,531.6318,532.0469,531.2365,531.2365,4339.0
2024-08-02 15:35:00,537.45,537.67,536.09,536.09,3000.0,531.1377,531.3551,529.7937,529.7937,3000.0
2024-08-02 15:40:00,535.82,536.58,535.74,536.58,5371.0,529.5268,530.2779,529.4478,530.2779,5371.0
2024-08-02 15:45:00,536.49,537.75,536.28,536.84,8524.0,530.189,531.4342,529.9814,530.5349,8524.0
2024-08-02 15:50:00,536.63,538.69,536.62,538.46,8636.0,530.3273,532.3631,530.3174,532.1358,8636.0
2024-08-02 15:55:00,538.5,539.89,537.84,539.85,42754.0,532.1754,533.549,531.5231,533.5095,42754.0
2024-08-05 09:30:00,530.0,530.0,521.76,527.6,12102.0,523.7752,523.7752,515.632,521.4034,12102.0
2024-08-05 09:35:00,530.0,530.0,522.99,527.21,2021.0,523.7752,523.7752,516.8475,521.018,2021.0
2024-08-05 09:40:00,527.26,527.51,522.43,523.78,3623.0,521.0674,521.3144,516.2941,517.6282,3623.0
2024-08-05 09:45:00,521.67,527.36,521.67,525.13,6038.0,515.543,521.1662,515.543,518.9624,6038.0
2024-08-05 09:50:00,528.1,529.61,524.29,526.32,4311.0,521.8975,523.3898,518.1323,520.1384,4311.0
2024-08-05 09:55:00,525.66,525.66,522.8,523.96,1118.0,519.4862,519.4862,516.6598,517.8061,1118.0
2024-08-05 10:00:00,524.27,529.39,524.19,528.34,4609.0,518.1125,523.1724,518.0334,522.1347,4609.0
2024-08-05 10:05:00,528.0,529.16,527.64,528.26,1890.0,521.7987,522.9451,521.4429,522.0556,1890.0
2024-08-05 10:10:00,526.88,527.66,525.0,526.17,2788.0,520.6918,521.4627,518.8339,519.9902,2788.0
2024-08-05 10:15:00,524.67,526.08,523.34,525.22,4213.0,518.5078,519.9012,517.1934,519.0513,4213.0
2024-08-05 10:20:00,525.47,525.9,522.75,522.75,2589.0,519.2984,519.7233,516.6103,516.6103,2589.0
2024-08-05 10:25:00,523.66,526.06,523.11,524.38,8012.0,517.5097,519.8815,516.9661,518.2212,8012.0
2024-08-05 10:30:00,525.07,526.42,523.78,526.16,5581.0,518.9031,520.2372,517.6282,519.9803,5581.0
2024-08-05 10:35:00,526.29,527.12,525.48,526.17,2038.0,520.1088,520.929,519.3083,519.9902,2038.0
2024-08-05 10:40:00,525.92,526.72,525.73,526.48,2203.0,519.7431,520.5337,519.5553,520.2965,2203.0
2024-08-05 10:45:00,526.27,526.64,524.97,524.98,3499.0,520.089,520.4547,518.8043,518.8142,3499.0
2024-08-05 10:50:00,525.19,529.15,525.18,528.21,4074.0,519.0217,522.9352,519.0118,522.0062,4074.0
2024-08-05 10:55:00,527.99,527.99,525.58,525.85,1962.0,521.7888,521.7888,519.4071,519.6739,1962.0
2024-08-05 11:00:00,524.92,525.23,524.53,525.23,1869.0,518.7549,519.0612,518.3694,519.0612,1869.0
2024-08-05 11:05:00,525.69,528.53,525.6,528.07,2517.0,519.5158,522.3225,519.4269,521.8679,2517.0
2024-08-05 11:10:00,527.75,527.96,525.7,526.27,1225.0,521.5516,521.7592,519.5257,520.089,1225.0
2024-08-05 11:15:00,526.45,527.02,526.15,526.62,2529.0,520.2669,520.8302,519.9704,520.4349,2529.0
2024-08-05 11:20:00,527.13,529.12,527.13,528.49,1200.0,520.9389,522.9055,520.9389,522.2829,1200.0
2024-08-05 11:25:00,528.65,530.27,528.65,529.33,4251.0,522.4411,524.042,522.4411,523.1131,4251.0
2024-08-05 11:30:00,529.2,530.61,528.28,530.61,3500.0,522.9846,524.378,522.0754,524.378,3500.0
2024-08-05 11:35:00,530.36,531.47,529.56,530.39,1786.0,524.131,525.2279,523.3404,524.1606,1786.0
2024-08-05 11:40:00,530.01,530.43,528.83,530.0,1435.0,523.7851,524.2001,522.6189,523.7752,1435.0
2024-08-05 11:45:00,530.07,530.52,529.7,529.7,309.0,523.8444,524.2891,523.4787,523.4787,309.0
2024-08-05 11:50:00,528.75,528.75,527.85,527.85,1278.0,522.5399,522.5399,521.6504,521.6504,1278.0
2024-08-05 11:55:00,527.96,528.84,527.95,528.5,1226.0,521.7592,522.6288,521.7493,522.2928,1226.0
2024-08-05 12:00:00,528.5,528.63,527.83,528.28,607.0,522.2928,522.4213,521.6307,522.0754,607.0
2024-08-05 12:05:00,528.32,528.44,528.01,528.07,1500.0,522.1149,522.2335,521.8086,521.8679,1500.0
2024-08-05 12:10:00,527.61,529.16,527.61,528.11,5880.0,521.4133,522.9451,521.4133,521.9074,5880.0
2024-08-05 12:15:00,528.46,528.46,527.93,528.02,1200.0,522.2533,522.2533,521.7295,521.8185,1200.0
2024-08-05 12:20:00,528.14,529.36,528.08,529.25,1578.0,521.937,523.1427,521.8777,523.034,1578.0
2024-08-05 12:25:00,529.33,529.88,528.9,529.86,3075.0,523.1131,523.6566,522.6881,523.6368,3075.0
2024-08-05 12:30:00,529.34,529.44,527.83,527.93,1842.0,523.1229,523.2218,521.6307,521.7295,1842.0
2024-08-05 12:35:00,527.76,527.76,527.16,527.37,700.0,521.5615,521.5615,520.9686,521.1761,700.0
2024-08-05 12:40:00,527.37,527.58,525.72,525.72,1200.0,521.1761,521.3836,519.5455,519.5455,1200.0
2024-08-05 12:45:00,525.5,525.55,524.67,524.67,1200.0,519.328,519.3775,518.5078,518.5078,1200.0
2024-08-05 12:50:00,524.46,524.75,524.08,524.51,1917.0,518.3003,518.5869,517.9247,518.3497,1917.0
2024-08-05 12:55:00,524.59,525.26,524.3,524.97,1706.0,518.4287,519.0909,518.1421,518.8043,1706.0
2024-08-05 13:00:00,524.54,524.65,523.17,523.33,1669.0,518.3793,518.488,517.0254,517.1835,1669.0
2024-08-05 13:05:00,522.91,523.34,522.41,522.87,2608.0,516.7685,517.1934,516.2743,516.7289,2608.0
2024-08-05 13:10:00,522.17,522.83,522.17,522.82,762.0,516.0372,516.6894,516.0372,516.6795,762.0
2024-08-05 13:15:00,522.89,523.75,522.72,523.25,1200.0,516.7487,517.5986,516.5807,517.1045,1200.0
2024-08-05 13:20:00,523.37,524.71,523.36,524.06,1959.0,517.2231,518.5473,517.2132,517.905,1959.0
2024-08-05 13:25:00,524.56,524.62,524.28,524.48,1250.0,518.3991,518.4584,518.1224,518.32,1250.0
2024-08-05 13:30:00,524.2,525.28,523.56,525.27,2001.0,518.0433,519.1106,517.4108,519.1007,2001.0
2024-08-05 13:35:00,525.05,525.05,524.16,524.36,600.0,518.8833,518.8833,518.0038,518.2014,600.0
2024-08-05 13:40:00,524.56,524.77,523.96,524.0,1312.0,518.3991,518.6066,517.8061,517.8457,1312.0
2024-08-05 13:45:00,524.48,524.88,523.91,524.88,1792.0,518.32,518.7153,517.7567,518.7153,1792.0
2024-08-05 13:50:00,524.16,525.25,523.97,524.47,1409.0,518.0038,519.081,517.816,518.3101,1409.0
2024-08-05 13:55:00,525.11,525.12,523.82,523.83,3130.0,518.9426,518.9525,517.6678,517.6777,3130.0
2024-08-05 14:00:00,523.83,524.01,522.83,523.39,2650.0,517.6777,517.8555,516.6894,517.2428,2650.0
2024-08-05 14:05:00,523.42,524.18,523.42,523.85,2089.0,517.2725,518.0236,517.2725,517.6974,2089.0
2024-08-05 14:10:00,523.59,523.89,523.59,523.8,800.0,517.4405,517.737,517.4405,517.648,800.0
2024-08-05 14:15:00,524.02,524.38,523.59,524.38,4500.0,517.8654,518.2212,517.4405,518.2212,4500.0
2024-08-05 14:20:00,524.83,524.83,523.42,524.07,2931.0,518.6659,518.6659,517.2725,517.9148,2931.0
2024-08-05 14:25:00,523.9,524.28,523.73,524.28,1523.0,517.7468,518.1224,517.5788,518.1224,1523.0
2024-08-05 14:30:00,524.3,524.72,523.81,524.09,1872.0,518.1421,518.5572,517.6579,517.9346,1872.0
2024-08-05 14:35:00,523.98,525.38,523.79,525.21,5177.0,517.8259,519.2095,517.6381,519.0415,5177.0
2024-08-05 14:40:00,524.95,524.95,523.84,524.13,2400.0,518.7845,518.7845,517.6875,517.9741,2400.0
2024-08-05 14:45:00,524.0,524.13,522.99,523.08,2800.0,517.8457,517.9741,516.8475,516.9365,2800.0
2024-08-05 14:50:00,523.43,524.11,523.33,523.86,1928.0,517.2824,517.9544,517.1835,517.7073,1928.0
2024-08-05 14:55:00,523.81,523.86,522.52,522.52,2910.0,517.6579,517.7073,516.383,516.383,2910.0
2024-08-05 15:00:00,522.49,523.08,522.42,522.53,2931.0,516.3534,516.9365,516.2842,516.3929,2931.0
2024-08-05 15:05:00,522.54,522.63,521.44,521.45,1644.0,516.4028,516.4918,515.3157,515.3256,1644.0
2024-08-05 15:10:00,521.43,521.43,520.85,521.18,1800.0,515.3058,515.3058,514.7327,515.0588,1800.0
2024-08-05 15:15:00,521.37,521.73,520.98,521.12,1900.0,515.2466,515.6023,514.8611,514.9995,1900.0
2024-08-05 15:20:00,521.17,521.44,519.71,520.06,2362.0,515.0489,515.3157,513.6061,513.9519,2362.0
2024-08-05 15:25:00,520.0,520.05,519.77,519.86,1100.0,513.8926,513.9421,513.6653,513.7543,1100.0
2024-08-05 15:30:00,519.77,520.33,518.95,519.46,4610.0,513.6653,514.2188,512.855,513.359,4610.0
2024-08-05 15:35:00,519.91,520.03,519.43,519.54,4838.0,513.8037,513.9223,513.3293,513.438,4838.0
2024-08-05 15:40:00,519.53,519.96,519.3,519.72,3423.0,513.4282,513.8531,513.2009,513.6159,3423.0
2024-08-05 15:45:00,519.42,519.5,518.0,518.25,4797.0,513.3195,513.3985,511.9161,512.1632,4797.0
2024-08-05 15:50:00,518.0,519.01,517.27,517.54,9895.0,511.9161,512.9143,511.1947,511.4615,9895.0
2024-08-05 15:55:00,517.76,518.5,517.39,517.43,22529.0,511.679,512.4103,511.3133,511.3528,22529.0
2024-08-06 09:30:00,520.2,523.23,520.2,522.84,6114.0,514.0903,517.0847,514.0903,516.6993,6114.0
2024-08-06 09:35:00,523.96,527.08,523.96,527.08,300.0,517.8061,520.8895,517.8061,520.8895,300.0
2024-08-06 09:40:00,523.55,526.08,523.55,525.36,756.0,517.401,519.9012,517.401,519.1897,756.0
2024-08-06 09:45:00,525.55,526.67,525.04,526.37,2546.0,519.3775,520.4843,518.8735,520.1878,2546.0
2024-08-06 09:50:00,526.51,529.19,526.51,528.8,2188.0,520.3262,522.9747,520.3262,522.5893,2188.0
2024-08-06 09:55:00,528.76,529.01,528.27,528.33,1600.0,522.5498,522.7968,522.0655,522.1248,1600.0
2024-08-06 10:00:00,528.09,530.0,528.09,529.18,2000.0,521.8876,523.7752,521.8876,522.9648,2000.0
2024-08-06 10:05:00,530.21,530.32,529.31,529.94,920.0,523.9827,524.0914,523.0933,523.7159,920.0
2024-08-06 10:10:00,530.16,530.16,529.85,529.85,400.0,523.9333,523.9333,523.627,523.627,400.0
2024-08-06 10:15:00,529.69,530.0,529.55,530.0,900.0,523.4688,523.7752,523.3305,523.7752,900.0
2024-08-06 10:20:00,530.0,530.85,530.0,530.83,3036.0,523.7752,524.6152,523.7752,524.5954,3036.0
2024-08-06 10:25:00,530.67,530.67,530.15,530.42,2357.0,524.4373,524.4373,523.9234,524.1903,2357.0
2024-08-06 10:30:00,530.41,530.41,529.2,529.21,2593.0,524.1804,524.1804,522.9846,522.9945,2593.0
2024-08-06 10:35:00,529.21,529.71,528.76,528.76,1000.0,522.9945,523.4886,522.5498,522.5498,1000.0
2024-08-06 10:40:00,528.61,529.05,527.49,528.5,1963.0,522.4015,522.8364,521.2947,522.2928,1963.0
2024-08-06 10:45:00,528.18,530.24,528.17,528.92,8558.0,521.9766,524.0124,521.9667,522.7079,8558.0
2024-08-06 10:50:00,527.87,529.1,527.87,529.1,2270.0,521.6702,522.8858,521.6702,522.8858,2270.0
2024-08-06 10:55:00,528.89,529.04,528.41,528.5,1142.0,522.6782,522.8265,522.2039,522.2928,1142.0
2024-08-06 11:00:00,527.96,530.0,527.51,529.74,2892.0,521.7592,523.7752,521.3144,523.5182,2892.0
2024-08-06 11:05:00,530.0,530.39,529.53,529.75,1800.0,523.7752,524.1606,523.3107,523.5281,1800.0
2024-08-06 11:10:00,529.67,529.67,528.46,529.27,1600.0,523.4491,523.4491,522.2533,523.0538,1600.0
2024-08-06 11:15:00,528.86,528.86,527.52,527.52,1400.0,522.6486,522.6486,521.3243,521.3243,1400.0
2024-08-06 11:20:00,527.18,527.18,526.04,526.51,1300.0,520.9883,520.9883,519.8617,520.3262,1300.0
2024-08-06 11:25:00,526.27,526.84,525.39,525.43,1501.0,520.089,520.6523,519.2193,519.2589,1501.0
2024-08-06 11:30:00,525.81,526.55,525.41,526.55,1518.0,519.6344,520.3657,519.2391,520.3657,1518.0
2024-08-06 11:35:00,526.88,528.02,526.34,527.85,1148.0,520.6918,521.8185,520.1582,521.6504,1148.0
2024-08-06 11:40:00,528.47,528.79,528.47,528.79,700.0,522.2632,522.5794,522.2632,522.5794,700.0
2024-08-06 11:45:00,528.42,530.46,528.41,529.95,1631.0,522.2138,524.2298,522.2039,523.7258,1631.0
2024-08-06 11:50:00,530.0,530.8,530.0,530.8,300.0,523.7752,524.5658,523.7752,524.5658,300.0
2024-08-06 11:55:00,530.67,531.07,530.0,530.0,607.0,524.4373,524.8326,523.7752,523.7752,607.0
2024-08-06 12:00:00,530.35,530.35,528.08,528.48,4843.0,524.1211,524.1211,521.8777,522.273,4843.0
2024-08-06 12:05:00,528.79,528.85,528.68,528.85,516.0,522.5794,522.6387,522.4707,522.6387,516.0
2024-08-06 12:10:00,529.12,529.81,528.6,529.81,800.0,522.9055,523.5874,522.3916,523.5874,800.0
2024-08-06 12:15:00,529.88,530.5,529.88,530.5,1067.0,523.6566,524.2693,523.6566,524.2693,1067.0
2024-08-06 12:20:00,530.06,530.06,529.1,529.63,1300.0,523.8345,523.8345,522.8858,523.4095,1300.0
2024-08-06 12:25:00,529.5,529.7,528.99,529.54,1405.0,523.2811,523.4787,522.7771,523.3206,1405.0
2024-08-06 12:30:00,529.66,529.96,529.43,529.43,600.0,523.4392,523.7357,523.2119,523.2119,600.0
2024-08-06 12:35:00,529.34,529.43,529.32,529.33,900.0,523.1229,523.2119,523.1032,523.1131,900.0
2024-08-06 12:40:00,529.5,529.5,528.58,528.59,1366.0,523.2811,523.2811,522.3719,522.3818,1366.0
2024-08-06 12:45:00,528.58,528.8,527.95,528.34,1697.0,522.3719,522.5893,521.7493,522.1347,1697.0
2024-08-06 12:50:00,528.49,529.49,528.49,529.49,1023.0,522.2829,523.2712,522.2829,523.2712,1023.0
2024-08-06 12:55:00,529.41,530.06,529.4,529.48,1812.0,523.1921,523.8345,523.1822,523.2613,1812.0
2024-08-06 13:00:00,529.24,529.95,529.24,529.95,500.0,523.0241,523.7258,523.0241,523.7258,500.0
2024-08-06 13:05:00,529.87,530.22,529.87,530.22,1489.0,523.6467,523.9926,523.6467,523.9926,1489.0
2024-08-06 13:10:00,530.21,530.23,529.76,529.76,4296.0,523.9827,524.0025,523.538,523.538,4296.0
2024-08-06 13:15:00,529.99,530.58,529.6,529.69,3075.0,523.7653,524.3484,523.3799,523.4688,3075.0
2024-08-06 13:20:00,529.88,529.88,529.41,529.67,955.0,523.6566,523.6566,523.1921,523.4491,955.0
2024-08-06 13:25:00,529.68,530.0,529.68,530.0,400.0,523.459,523.7752,523.459,523.7752,400.0
2024-08-06 13:30:00,530.01,530.43,530.01,530.34,300.0,523.7851,524.2001,523.7851,524.1112,300.0
2024-08-06 13:35:00,530.29,531.41,530.29,531.4,413.0,524.0618,525.1686,524.0618,525.1588,413.0
2024-08-06 13:40:00,531.33,531.34,530.96,531.24,910.0,525.0896,525.0995,524.7239,525.0006,910.0
2024-08-06 13:45:00,531.31,531.31,530.66,530.99,1050.0,525.0698,525.0698,524.4274,524.7536,1050.0
2024-08-06 13:50:00,531.24,531.68,531.24,531.68,500.0,525.0006,525.4355,525.0006,525.4355,500.0
2024-08-06 13:55:00,531.95,532.21,531.78,531.79,1347.0,525.7023,525.9592,525.5343,525.5442,1347.0
2024-08-06 14:00:00,531.17,531.59,530.91,530.91,1181.0,524.9315,525.3465,524.6745,524.6745,1181.0
2024-08-06 14:05:00,530.85,530.85,530.18,530.58,2323.0,524.6152,524.6152,523.9531,524.3484,2323.0
2024-08-06 14:10:00,530.24,530.56,529.06,529.08,1864.0,524.0124,524.3286,522.8462,522.866,1864.0
2024-08-06 14:15:00,529.05,530.31,529.05,530.26,2361.0,522.8364,524.0816,522.8364,524.0321,2361.0
2024-08-06 14:20:00,530.35,530.82,530.26,530.71,2019.0,524.1211,524.5856,524.0321,524.4769,2019.0
2024-08-06 14:25:00,530.71,530.71,530.03,530.46,2086.0,524.4769,524.4769,523.8048,524.2298,2086.0
2024-08-06 14:30:00,530.46,530.73,530.03,530.39,4573.0,524.2298,524.4966,523.8048,524.1606,4573.0
2024-08-06 14:35:00,530.45,530.81,530.14,530.81,1325.0,524.2199,524.5757,523.9136,524.5757,1325.0
2024-08-06 14:40:00,530.78,531.01,530.33,530.68,716.0,524.546,524.7733,524.1013,524.4472,716.0
2024-08-06 14:45:00,530.68,530.85,530.38,530.85,1300.0,524.4472,524.6152,524.1507,524.6152,1300.0
2024-08-06 14:50:00,530.7,531.53,530.54,531.45,2065.0,524.467,525.2872,524.3089,525.2082,2065.0
2024-08-06 14:55:00,531.11,531.44,529.7,530.0,6712.0,524.8722,525.1983,523.4787,523.7752,6712.0
2024-08-06 15:00:00,529.83,530.0,528.54,528.64,12268.0,523.6072,523.7752,522.3323,522.4312,12268.0
2024-08-06 15:05:00,529.01,529.1,528.11,528.88,2550.0,522.7968,522.8858,521.9074,522.6683,2550.0
2024-08-06 15:10:00,528.78,529.67,528.77,529.67,2462.0,522.5695,523.4491,522.5596,523.4491,2462.0
2024-08-06 15:15:00,529.42,529.42,528.19,528.84,4437.0,523.202,523.202,521.9865,522.6288,4437.0
2024-08-06 15:20:00,529.07,530.23,529.07,530.23,4232.0,522.8561,524.0025,522.8561,524.0025,4232.0
2024-08-06 15:25:00,530.24,530.27,529.6,529.93,5411.0,524.0124,524.042,523.3799,523.706,5411.0
2024-08-06 15:30:00,529.67,530.16,529.51,530.16,4335.0,523.4491,523.9333,523.291,523.9333,4335.0
2024-08-06 15:35:00,530.17,530.43,529.74,530.0,2641.0,523.9432,524.2001,523.5182,523.7752,2641.0
2024-08-06 15:40:00,530.13,530.38,530.0,530.0,2588.0,523.9037,524.1507,523.7752,523.7752,2588.0
2024-08-06 15:45:00,529.97,530.01,528.1,528.1,1320.0,523.7455,523.7851,521.8975,521.8975,1320.0
2024-08-06 15:50:00,526.98,527.93,526.07,526.67,3478.0,520.7907,521.7295,519.8914,520.4843,3478.0
2024-08-06 15:55:00,526.39,526.41,525.36,526.11,15862.0,520.2076,520.2274,519.1897,519.9309,15862.0
2024-08-07 09:30:00,530.57,532.93,530.57,532.93,3229.0,524.3385,526.6708,524.3385,526.6708,3229.0
2024-08-07 09:35:00,533.46,534.48,533.46,534.48,629.0,527.1946,528.2026,527.1946,528.2026,629.0
2024-08-07 09:40:00,534.48,534.48,534.48,534.48,0.0,528.2026,528.2026,528.2026,528.2026,0.0
2024-08-07 09:45:00,533.28,534.16,532.79,534.16,610.0,527.0167,527.8863,526.5324,527.8863,610.0
2024-08-07 09:50:00,533.6,533.6,533.6,533.6,200.0,527.3329,527.3329,527.3329,527.3329,200.0
2024-08-07 09:55:00,534.61,535.06,534.61,535.01,900.0,528.3311,528.7758,528.3311,528.7264,900.0
2024-08-07 10:00:00,535.51,536.31,535.47,535.98,900.0,529.2205,530.0111,529.181,529.685,900.0
2024-08-07 10:05:00,535.98,536.84,535.98,536.58,400.0,529.685,530.5349,529.685,530.2779,400.0
2024-08-07 10:10:00,536.82,537.98,536.22,536.71,3015.0,530.5151,531.6615,529.9221,530.4064,3015.0
2024-08-07 10:15:00,535.48,535.69,534.85,535.69,600.0,529.1908,529.3984,528.5682,529.3984,600.0
2024-08-07 10:20:00,535.83,535.83,535.83,535.83,500.0,529.5367,529.5367,529.5367,529.5367,500.0
2024-08-07 10:25:00,534.78,534.78,534.78,534.78,100.0,528.4991,528.4991,528.4991,528.4991,100.0
2024-08-07 10:30:00,534.8,534.92,534.8,534.92,200.0,528.5188,528.6374,528.5188,528.6374,200.0
2024-08-07 10:35:00,535.16,536.47,535.16,535.35,1576.0,528.8746,530.1692,528.8746,529.0624,1576.0
2024-08-07 10:40:00,535.72,536.12,534.55,535.88,1752.0,529.428,529.8233,528.2718,529.5861,1752.0
2024-08-07 10:45:00,536.47,536.59,535.83,536.59,400.0,530.1692,530.2878,529.5367,530.2878,400.0
2024-08-07 10:50:00,536.38,536.38,535.76,535.85,600.0,530.0803,530.0803,529.4675,529.5565,600.0
2024-08-07 10:55:00,535.63,536.34,535.1,536.34,1879.0,529.3391,530.0407,528.8153,530.0407,1879.0
2024-08-07 11:00:00,536.39,537.11,536.39,537.11,400.0,530.0901,530.8017,530.0901,530.8017,400.0
2024-08-07 11:05:00,537.52,537.52,537.52,537.52,100.0,531.2069,531.2069,531.2069,531.2069,100.0
2024-08-07 11:10:00,537.8,537.8,536.09,536.77,1593.0,531.4836,531.4836,529.7937,530.4657,1593.0
2024-08-07 11:15:00,536.76,536.77,536.49,536.5,200.0,530.4558,530.4657,530.189,530.1989,200.0
2024-08-07 11:20:00,536.98,537.0,536.12,536.6,800.0,530.6732,530.693,529.8233,530.2977,800.0
2024-08-07 11:25:00,536.83,537.0,536.04,536.04,1484.0,530.525,530.693,529.7443,529.7443,1484.0
2024-08-07 11:30:00,536.02,536.29,535.84,536.29,700.0,529.7245,529.9913,529.5466,529.9913,700.0
2024-08-07 11:35:00,536.25,536.96,535.85,536.25,2562.0,529.9518,530.6535,529.5565,529.9518,2562.0
2024-08-07 11:40:00,535.84,536.88,535.45,536.43,5342.0,529.5466,530.5744,529.1612,530.1297,5342.0
2024-08-07 11:45:00,535.87,535.87,535.23,535.55,1143.0,529.5763,529.5763,528.9438,529.26,1143.0
2024-08-07 11:50:00,535.81,536.1,535.6,536.05,1720.0,529.517,529.8036,529.3094,529.7541,1720.0
2024-08-07 11:55:00,536.16,536.16,535.58,536.06,300.0,529.8628,529.8628,529.2897,529.764,300.0
2024-08-07 12:00:00,535.88,535.89,534.88,534.88,1007.0,529.5861,529.596,528.5979,528.5979,1007.0
2024-08-07 12:05:00,534.3,535.01,534.3,534.88,340.0,528.0247,528.7264,528.0247,528.5979,340.0
2024-08-07 12:10:00,535.19,535.19,535.19,535.19,100.0,528.9042,528.9042,528.9042,528.9042,100.0
2024-08-07 12:15:00,535.39,535.48,535.36,535.48,350.0,529.1019,529.1908,529.0722,529.1908,350.0
2024-08-07 12:20:00,535.49,535.66,535.31,535.6,400.0,529.2007,529.3687,529.0228,529.3094,400.0
2024-08-07 12:25:00,535.43,536.0,535.28,535.36,2200.0,529.1414,529.7047,528.9932,529.0722,2200.0
2024-08-07 12:30:00,535.11,535.38,535.11,535.38,500.0,528.8252,529.092,528.8252,529.092,500.0
2024-08-07 12:35:00,535.4,535.4,535.4,535.4,100.0,529.1118,529.1118,529.1118,529.1118,100.0
2024-08-07 12:40:00,535.32,535.96,535.31,535.5,453.0,529.0327,529.6652,529.0228,529.2106,453.0
2024-08-07 12:45:00,535.02,535.69,534.73,534.73,893.0,528.7362,529.3984,528.4496,528.4496,893.0
2024-08-07 12:50:00,533.55,534.1,533.33,533.94,715.0,527.2835,527.827,527.0661,527.6689,715.0
2024-08-07 12:55:00,533.07,534.32,533.07,534.32,859.0,526.8091,528.0445,526.8091,528.0445,859.0
2024-08-07 13:00:00,533.56,533.81,533.29,533.81,2512.0,527.2934,527.5404,527.0266,527.5404,2512.0
2024-08-07 13:05:00,533.93,533.93,533.38,533.38,916.0,527.659,527.659,527.1155,527.1155,916.0
2024-08-07 13:10:00,532.64,532.72,532.55,532.72,326.0,526.3842,526.4632,526.2952,526.4632,326.0
2024-08-07 13:15:00,532.72,532.72,532.72,532.72,0.0,526.4632,526.4632,526.4632,526.4632,0.0
2024-08-07 13:20:00,532.04,532.68,532.04,532.68,1780.0,525.7912,526.4237,525.7912,526.4237,1780.0
2024-08-07 13:25:00,532.85,533.03,531.97,532.08,1336.0,526.5917,526.7696,525.7221,525.8308,1336.0
2024-08-07 13:30:00,532.16,532.86,532.16,532.65,500.0,525.9098,526.6016,525.9098,526.3941,500.0
2024-08-07 13:35:00,532.95,533.15,532.72,532.82,2539.0,526.6905,526.8882,526.4632,526.5621,2539.0
2024-08-07 13:40:00,532.74,532.74,532.36,532.39,600.0,526.483,526.483,526.1075,526.1371,600.0
2024-08-07 13:45:00,532.05,532.05,531.02,531.09,400.0,525.8011,525.8011,524.7832,524.8524,400.0
2024-08-07 13:50:00,531.09,531.09,530.1,530.38,924.0,524.8524,524.8524,523.874,524.1507,924.0
2024-08-07 13:55:00,530.35,530.35,529.31,529.92,1100.0,524.1211,524.1211,523.0933,523.6961,1100.0
2024-08-07 14:00:00,529.97,529.97,529.93,529.93,200.0,523.7455,523.7455,523.706,523.706,200.0
2024-08-07 14:05:00,529.15,529.38,529.15,529.38,300.0,522.9352,523.1625,522.9352,523.1625,300.0
2024-08-07 14:10:00,528.97,528.97,528.41,528.68,400.0,522.7573,522.7573,522.2039,522.4707,400.0
2024-08-07 14:15:00,528.53,528.64,528.53,528.64,200.0,522.3225,522.4312,522.3225,522.4312,200.0
2024-08-07 14:20:00,529.0,529.0,527.91,527.91,500.0,522.7869,522.7869,521.7097,521.7097,500.0
2024-08-07 14:25:00,528.27,528.97,528.27,528.49,702.0,522.0655,522.7573,522.0655,522.2829,702.0
2024-08-07 14:30:00,528.37,528.66,528.37,528.66,383.0,522.1643,522.4509,522.1643,522.4509,383.0
2024-08-07 14:35:00,528.36,528.41,528.15,528.41,400.0,522.1545,522.2039,521.9469,522.2039,400.0
2024-08-07 14:40:00,528.36,529.19,528.35,528.9,3102.0,522.1545,522.9747,522.1446,522.6881,3102.0
2024-08-07 14:45:00,528.78,528.78,527.14,527.14,700.0,522.5695,522.5695,520.9488,520.9488,700.0
2024-08-07 14:50:00,527.07,527.67,527.07,527.67,301.0,520.8796,521.4726,520.8796,521.4726,301.0
2024-08-07 14:55:00,526.97,527.02,526.71,526.88,783.0,520.7808,520.8302,520.5238,520.6918,783.0
2024-08-07 15:00:00,526.4,528.12,526.4,528.11,1774.0,520.2175,521.9173,520.2175,521.9074,1774.0
2024-08-07 15:05:00,528.06,528.97,528.06,528.97,2143.0,521.858,522.7573,521.858,522.7573,2143.0
2024-08-07 15:10:00,529.12,529.76,529.12,529.72,2481.0,522.9055,523.538,522.9055,523.4985,2481.0
2024-08-07 15:15:00,529.75,530.06,529.56,529.63,1300.0,523.5281,523.8345,523.3404,523.4095,1300.0
2024-08-07 15:20:00,529.49,530.0,528.69,529.38,3980.0,523.2712,523.7752,522.4806,523.1625,3980.0
2024-08-07 15:25:00,529.31,530.26,529.05,530.22,4191.0,523.0933,524.0321,522.8364,523.9926,4191.0
2024-08-07 15:30:00,530.0,530.0,528.9,528.97,4028.0,523.7752,523.7752,522.6881,522.7573,4028.0
2024-08-07 15:35:00,529.08,530.0,529.07,529.82,3664.0,522.866,523.7752,522.8561,523.5973,3664.0
2024-08-07 15:40:00,529.28,530.0,529.22,529.7,3084.0,523.0637,523.7752,523.0044,523.4787,3084.0
2024-08-07 15:45:00,529.68,529.86,528.69,528.7,1626.0,523.459,523.6368,522.4806,522.4905,1626.0
2024-08-07 15:50:00,528.34,528.34,525.14,525.17,5909.0,522.1347,522.1347,518.9723,519.0019,5909.0
2024-08-07 15:55:00,525.14,525.15,523.57,524.83,19268.0,518.9723,518.9822,517.4207,518.6659,19268.0
2024-08-08 09:30:00,527.2,530.18,524.41,527.75,4377.0,521.0081,523.9531,518.2508,521.5516,4377.0
2024-08-08 09:35:00,528.85,529.83,528.85,529.83,300.0,522.6387,523.6072,522.6387,523.6072,300.0
2024-08-08 09:40:00,529.96,530.56,529.96,530.0,700.0,523.7357,524.3286,523.7357,523.7752,700.0
2024-08-08 09:45:00,530.0,530.0,528.35,528.35,300.0,523.7752,523.7752,522.1446,522.1446,300.0
2024-08-08 09:50:00,527.62,530.05,527.62,529.52,1500.0,521.4231,523.8246,521.4231,523.3008,1500.0
2024-08-08 09:55:00,530.86,532.0,530.3,532.0,1100.0,524.6251,525.7517,524.0717,525.7517,1100.0
2024-08-08 10:00:00,531.88,533.16,531.88,533.15,1000.0,525.6331,526.8981,525.6331,526.8882,1000.0
2024-08-08 10:05:00,533.62,534.43,530.9,531.61,2519.0,527.3527,528.1532,524.6646,525.3663,2519.0
2024-08-08 10:10:00,530.73,531.71,530.73,530.76,1478.0,524.4966,525.4651,524.4966,524.5263,1478.0
2024-08-08 10:15:00,530.29,532.25,530.29,532.0,2300.0,524.0618,525.9988,524.0618,525.7517,2300.0
2024-08-08 10:20:00,531.75,532.88,531.04,531.9,2069.0,525.5046,526.6214,524.803,525.6529,2069.0
2024-08-08 10:25:00,532.52,532.52,531.54,531.55,1615.0,526.2656,526.2656,525.2971,525.307,1615.0
2024-08-08 10:30:00,530.69,531.74,530.46,531.74,1581.0,524.4571,525.4948,524.2298,525.4948,1581.0
2024-08-08 10:35:00,530.93,530.93,530.29,530.32,1900.0,524.6943,524.6943,524.0618,524.0914,1900.0
2024-08-08 10:40:00,530.0,530.0,528.63,529.09,1000.0,523.7752,523.7752,522.4213,522.8759,1000.0
2024-08-08 10:45:00,529.56,531.38,529.56,531.33,2234.0,523.3404,525.139,523.3404,525.0896,2234.0
2024-08-08 10:50:00,530.58,531.45,530.58,531.45,1420.0,524.3484,525.2082,524.3484,525.2082,1420.0
2024-08-08 10:55:00,531.05,531.5,530.73,531.0,1378.0,524.8129,525.2576,524.4966,524.7635,1378.0
2024-08-08 11:00:00,530.48,530.65,530.0,530.0,600.0,524.2496,524.4176,523.7752,523.7752,600.0
2024-08-08 11:05:00,531.18,531.95,530.67,531.52,786.0,524.9413,525.7023,524.4373,525.2773,786.0
2024-08-08 11:10:00,531.35,531.35,530.51,530.51,200.0,525.1093,525.1093,524.2792,524.2792,200.0
2024-08-08 11:15:00,530.0,530.12,530.0,530.01,1240.0,523.7752,523.8938,523.7752,523.7851,1240.0
2024-08-08 11:20:00,530.58,532.11,530.58,532.11,600.0,524.3484,525.8604,524.3484,525.8604,600.0
2024-08-08 11:25:00,530.86,531.62,530.75,530.77,1990.0,524.6251,525.3762,524.5164,524.5362,1990.0
2024-08-08 11:30:00,530.96,530.96,530.8,530.8,1200.0,524.7239,524.7239,524.5658,524.5658,1200.0
2024-08-08 11:35:00,530.21,530.21,529.15,529.24,600.0,523.9827,523.9827,522.9352,523.0241,600.0
2024-08-08 11:40:00,529.66,530.09,529.29,529.47,5942.0,523.4392,523.8641,523.0735,523.2514,5942.0
2024-08-08 11:45:00,529.2,529.71,529.2,529.34,1604.0,522.9846,523.4886,522.9846,523.1229,1604.0
2024-08-08 11:50:00,529.34,530.6,529.33,530.6,2388.0,523.1229,524.3681,523.1131,524.3681,2388.0
2024-08-08 11:55:00,530.26,530.48,530.26,530.48,300.0,524.0321,524.2496,524.0321,524.2496,300.0
2024-08-08 12:00:00,529.99,530.49,529.9,530.34,700.0,523.7653,524.2594,523.6764,524.1112,700.0
2024-08-08 12:05:00,530.66,530.83,530.39,530.71,1371.0,524.4274,524.5954,524.1606,524.4769,1371.0
2024-08-08 12:10:00,530.0,530.01,529.82,529.94,824.0,523.7752,523.7851,523.5973,523.7159,824.0
2024-08-08 12:15:00,530.37,530.37,530.31,530.32,200.0,524.1408,524.1408,524.0816,524.0914,200.0
2024-08-08 12:20:00,530.63,530.65,530.59,530.59,400.0,524.3978,524.4176,524.3583,524.3583,400.0
2024-08-08 12:25:00,530.66,530.67,529.72,530.0,1700.0,524.4274,524.4373,523.4985,523.7752,1700.0
2024-08-08 12:30:00,529.83,529.83,529.59,529.59,200.0,523.6072,523.6072,523.37,523.37,200.0
2024-08-08 12:35:00,529.73,529.73,528.4,528.4,400.0,523.5084,523.5084,522.194,522.194,400.0
2024-08-08 12:40:00,528.41,529.37,528.41,529.31,3146.0,522.2039,523.1526,522.2039,523.0933,3146.0
2024-08-08 12:45:00,529.56,530.04,529.51,530.04,847.0,523.3404,523.8147,523.291,523.8147,847.0
2024-08-08 12:50:00,530.0,530.0,529.67,529.95,300.0,523.7752,523.7752,523.4491,523.7258,300.0
2024-08-08 12:55:00,529.85,530.0,529.73,529.73,300.0,523.627,523.7752,523.5084,523.5084,300.0
2024-08-08 13:00:00,529.94,530.0,529.24,529.59,900.0,523.7159,523.7752,523.0241,523.37,900.0
2024-08-08 13:05:00,528.96,530.11,528.96,530.11,1003.0,522.7474,523.8839,522.7474,523.8839,1003.0
2024-08-08 13:10:00,530.0,530.33,530.0,530.33,585.0,523.7752,524.1013,523.7752,524.1013,585.0
2024-08-08 13:15:00,530.29,531.07,530.29,531.07,902.0,524.0618,524.8326,524.0618,524.8326,902.0
2024-08-08 13:20:00,531.14,531.38,531.06,531.09,900.0,524.9018,525.139,524.8227,524.8524,900.0
2024-08-08 13:25:00,531.14,531.69,531.14,531.69,600.0,524.9018,525.4453,524.9018,525.4453,600.0
2024-08-08 13:30:00,532.29,532.29,532.29,532.29,100.0,526.0383,526.0383,526.0383,526.0383,100.0
2024-08-08 13:35:00,531.4,531.81,531.4,531.41,300.0,525.1588,525.5639,525.1588,525.1686,300.0
2024-08-08 13:40:00,532.22,532.63,532.22,532.3,300.0,525.9691,526.3743,525.9691,526.0482,300.0
2024-08-08 13:45:00,532.51,532.51,532.12,532.12,300.0,526.2557,526.2557,525.8703,525.8703,300.0
2024-08-08 13:50:00,532.21,532.27,531.68,532.27,800.0,525.9592,526.0185,525.4355,526.0185,800.0
2024-08-08 13:55:00,531.96,532.37,531.95,532.37,1100.0,525.7122,526.1174,525.7023,526.1174,1100.0
2024-08-08 14:00:00,532.64,533.13,532.44,533.13,1400.0,526.3842,526.8684,526.1865,526.8684,1400.0
2024-08-08 14:05:00,533.18,533.25,533.18,533.25,200.0,526.9178,526.987,526.9178,526.987,200.0
2024-08-08 14:10:00,533.26,533.32,533.25,533.31,325.0,526.9969,527.0562,526.987,527.0463,325.0
2024-08-08 14:15:00,533.66,533.66,533.09,533.25,900.0,527.3922,527.3922,526.8289,526.987,900.0
2024-08-08 14:20:00,533.31,533.31,533.01,533.07,665.0,527.0463,527.0463,526.7498,526.8091,665.0
2024-08-08 14:25:00,533.0,533.0,533.0,533.0,100.0,526.74,526.74,526.74,526.74,100.0
2024-08-08 14:30:00,532.75,533.19,532.75,533.17,615.0,526.4929,526.9277,526.4929,526.908,615.0
2024-08-08 14:35:00,533.17,533.17,533.17,533.17,0.0,526.908,526.908,526.908,526.908,0.0
2024-08-08 14:40:00,532.9,532.9,532.9,532.9,100.0,526.6411,526.6411,526.6411,526.6411,100.0
2024-08-08 14:45:00,533.06,533.63,532.99,533.35,990.0,526.7993,527.3626,526.7301,527.0859,990.0
2024-08-08 14:50:00,533.19,533.19,533.19,533.19,100.0,526.9277,526.9277,526.9277,526.9277,100.0
2024-08-08 14:55:00,533.58,533.82,533.51,533.52,700.0,527.3131,527.5503,527.244,527.2539,700.0
2024-08-08 15:00:00,533.5,533.5,532.72,532.72,500.0,527.2341,527.2341,526.4632,526.4632,500.0
2024-08-08 15:05:00,532.88,532.98,532.55,532.98,300.0,526.6214,526.7202,526.2952,526.7202,300.0
2024-08-08 15:10:00,532.73,532.9,532.05,532.05,803.0,526.4731,526.6411,525.8011,525.8011,803.0
2024-08-08 15:15:00,531.93,532.0,531.27,532.0,617.0,525.6825,525.7517,525.0303,525.7517,617.0
2024-08-08 15:20:00,531.9,532.47,531.79,532.42,1487.0,525.6529,526.2162,525.5442,526.1668,1487.0
2024-08-08 15:25:00,532.21,532.96,532.21,532.88,600.0,525.9592,526.7004,525.9592,526.6214,600.0
2024-08-08 15:30:00,532.45,532.68,531.58,531.58,580.0,526.1964,526.4237,525.3366,525.3366,580.0
2024-08-08 15:35:00,531.96,532.73,531.96,532.73,600.0,525.7122,526.4731,525.7122,526.4731,600.0
2024-08-08 15:40:00,533.13,534.32,533.13,534.29,700.0,526.8684,528.0445,526.8684,528.0148,700.0
2024-08-08 15:45:00,534.32,534.32,532.99,533.39,4679.0,528.0445,528.0445,526.7301,527.1254,4679.0
2024-08-08 15:50:00,533.38,533.62,531.93,531.93,6830.0,527.1155,527.3527,525.6825,525.6825,6830.0
2024-08-08 15:55:00,532.04,532.04,530.5,530.6,23980.0,525.7912,525.7912,524.2693,524.3681,23980.0
2024-08-09 09:30:00,531.42,531.42,531.42,531.42,2255.0,525.1785,525.1785,525.1785,525.1785,2255.0
2024-08-09 09:35:00,532.61,532.61,532.61,532.61,200.0,526.3545,526.3545,526.3545,526.3545,200.0
2024-08-09 09:40:00,532.23,533.36,531.69,531.69,1349.0,525.979,527.0957,525.4453,525.4453,1349.0
2024-08-09 09:45:00,531.63,531.68,531.23,531.23,700.0,525.3861,525.4355,524.9907,524.9907,700.0
2024-08-09 09:50:00,530.88,531.79,530.88,531.79,400.0,524.6449,525.5442,524.6449,525.5442,400.0
2024-08-09 09:55:00,532.37,533.28,531.23,531.23,940.0,526.1174,527.0167,524.9907,524.9907,940.0
2024-08-09 10:00:00,534.56,534.56,534.55,534.56,100.0,528.2816,528.2816,528.2718,528.2816,100.0
2024-08-09 10:05:00,533.9,534.25,533.4,533.57,1231.0,527.6294,527.9753,527.1353,527.3033,1231.0
2024-08-09 10:10:00,532.68,533.66,531.42,533.25,2100.0,526.4237,527.3922,525.1785,526.987,2100.0
2024-08-09 10:15:00,532.35,532.51,531.97,531.98,700.0,526.0976,526.2557,525.7221,525.7319,700.0
2024-08-09 10:20:00,532.85,533.21,532.68,532.93,1406.0,526.5917,526.9475,526.4237,526.6708,1406.0
2024-08-09 10:25:00,533.57,533.79,532.82,532.82,993.0,527.3033,527.5207,526.5621,526.5621,993.0
2024-08-09 10:30:00,532.84,533.5,532.33,532.6,2209.0,526.5818,527.2341,526.0778,526.3447,2209.0
2024-08-09 10:35:00,532.85,533.2,532.8,533.2,508.0,526.5917,526.9376,526.5423,526.9376,508.0
2024-08-09 10:40:00,533.71,533.8,533.53,533.53,500.0,527.4416,527.5306,527.2637,527.2637,500.0
2024-08-09 10:45:00,533.8,533.8,532.51,533.1,500.0,527.5306,527.5306,526.2557,526.8388,500.0
2024-08-09 10:50:00,533.02,533.81,533.02,533.62,512.0,526.7597,527.5404,526.7597,527.3527,512.0
2024-08-09 10:55:00,534.12,534.12,533.52,533.52,300.0,527.8468,527.8468,527.2539,527.2539,300.0
2024-08-09 11:00:00,533.31,533.31,533.31,533.31,100.0,527.0463,527.0463,527.0463,527.0463,100.0
2024-08-09 11:05:00,533.46,534.32,533.46,534.32,500.0,527.1946,528.0445,527.1946,528.0445,500.0
2024-08-09 11:10:00,534.22,534.22,533.98,533.98,200.0,527.9456,527.9456,527.7085,527.7085,200.0
2024-08-09 11:15:00,534.0,534.0,534.0,534.0,100.0,527.7282,527.7282,527.7282,527.7282,100.0
2024-08-09 11:20:00,533.13,533.56,533.1,533.55,800.0,526.8684,527.2934,526.8388,527.2835,800.0
2024-08-09 11:25:00,532.95,533.44,532.95,533.2,700.0,526.6905,527.1748,526.6905,526.9376,700.0
2024-08-09 11:30:00,533.2,533.2,533.2,533.2,0.0,526.9376,526.9376,526.9376,526.9376,0.0
2024-08-09 11:35:00,533.19,533.35,532.64,532.64,535.0,526.9277,527.0859,526.3842,526.3842,535.0
2024-08-09 11:40:00,532.88,532.97,532.51,532.97,400.0,526.6214,526.7103,526.2557,526.7103,400.0
2024-08-09 11:45:00,533.3,533.78,533.25,533.75,1044.0,527.0364,527.5108,526.987,527.4812,1044.0
2024-08-09 11:50:00,534.04,534.21,533.93,534.21,820.0,527.7677,527.9357,527.659,527.9357,820.0
2024-08-09 11:55:00,532.85,533.06,532.85,533.06,200.0,526.5917,526.7993,526.5917,526.7993,200.0
2024-08-09 12:00:00,533.12,533.12,533.11,533.11,200.0,526.8586,526.8586,526.8487,526.8487,200.0
2024-08-09 12:05:00,533.25,533.25,533.25,533.25,100.0,526.987,526.987,526.987,526.987,100.0
2024-08-09 12:10:00,533.25,533.25,533.25,533.25,0.0,526.987,526.987,526.987,526.987,0.0
2024-08-09 12:15:00,533.08,533.34,533.07,533.34,201.0,526.819,527.076,526.8091,527.076,201.0
2024-08-09 12:20:00,532.91,532.91,532.7,532.7,400.0,526.651,526.651,526.4435,526.4435,400.0
2024-08-09 12:25:00,533.0,533.01,532.53,533.01,418.0,526.74,526.7498,526.2755,526.7498,418.0
2024-08-09 12:30:00,532.98,533.19,532.97,533.19,200.0,526.7202,526.9277,526.7103,526.9277,200.0
2024-08-09 12:35:00,533.38,533.82,533.38,533.82,300.0,527.1155,527.5503,527.1155,527.5503,300.0
2024-08-09 12:40:00,533.83,533.83,533.83,533.83,100.0,527.5602,527.5602,527.5602,527.5602,100.0
2024-08-09 12:45:00,533.89,534.21,533.79,534.21,300.0,527.6195,527.9357,527.5207,527.9357,300.0
2024-08-09 12:50:00,534.7,534.7,533.78,533.78,300.0,528.42,528.42,527.5108,527.5108,300.0
2024-08-09 12:55:00,534.07,534.19,533.85,534.19,600.0,527.7974,527.916,527.58,527.916,600.0
2024-08-09 13:00:00,534.78,534.78,534.78,534.78,100.0,528.4991,528.4991,528.4991,528.4991,100.0
2024-08-09 13:05:00,534.61,534.92,534.61,534.92,490.0,528.3311,528.6374,528.3311,528.6374,490.0
2024-08-09 13:10:00,535.32,535.32,534.93,535.03,520.0,529.0327,529.0327,528.6473,528.7461,520.0
2024-08-09 13:15:00,535.55,536.36,535.55,536.14,300.0,529.26,530.0605,529.26,529.8431,300.0
2024-08-09 13:20:00,536.4,536.4,536.4,536.4,100.0,530.1,530.1,530.1,530.1,100.0
2024-08-09 13:25:00,536.44,537.1,536.44,537.1,300.0,530.1396,530.7918,530.1396,530.7918,300.0
2024-08-09 13:30:00,537.19,537.19,536.66,536.67,800.0,530.8807,530.8807,530.357,530.3669,800.0
2024-08-09 13:35:00,536.67,536.67,536.67,536.67,0.0,530.3669,530.3669,530.3669,530.3669,0.0
2024-08-09 13:40:00,536.46,536.46,536.34,536.38,300.0,530.1593,530.1593,530.0407,530.0803,300.0
2024-08-09 13:45:00,536.38,536.38,536.38,536.38,0.0,530.0803,530.0803,530.0803,530.0803,0.0
2024-08-09 13:50:00,536.02,536.02,536.02,536.02,100.0,529.7245,529.7245,529.7245,529.7245,100.0
2024-08-09 13:55:00,535.31,535.62,535.31,535.34,500.0,529.0228,529.3292,529.0228,529.0525,500.0
2024-08-09 14:00:00,535.08,535.08,534.56,534.62,1142.0,528.7955,528.7955,528.2816,528.3409,1142.0
2024-08-09 14:05:00,534.36,534.36,533.63,533.71,2826.0,528.084,528.084,527.3626,527.4416,2826.0
2024-08-09 14:10:00,533.51,533.51,532.8,532.8,302.0,527.244,527.244,526.5423,526.5423,302.0
2024-08-09 14:15:00,532.75,532.83,532.75,532.83,200.0,526.4929,526.572,526.4929,526.572,200.0
2024-08-09 14:20:00,532.94,532.96,532.57,532.96,400.0,526.6807,526.7004,526.315,526.7004,400.0
2024-08-09 14:25:00,532.51,532.51,532.35,532.35,303.0,526.2557,526.2557,526.0976,526.0976,303.0
2024-08-09 14:30:00,532.76,532.76,532.34,532.37,400.0,526.5028,526.5028,526.0877,526.1174,400.0
2024-08-09 14:35:00,532.01,532.6,531.99,532.38,1320.0,525.7616,526.3447,525.7418,526.1272,1320.0
2024-08-09 14:40:00,532.38,533.67,532.0,533.67,10968.0,526.1272,527.4021,525.7517,527.4021,10968.0
2024-08-09 14:45:00,533.54,534.37,533.53,533.76,2292.0,527.2736,528.0939,527.2637,527.491,2292.0
2024-08-09 14:50:00,533.59,533.61,532.56,532.56,429.0,527.323,527.3428,526.3051,526.3051,429.0
2024-08-09 14:55:00,532.94,533.22,532.94,533.22,300.0,526.6807,526.9574,526.6807,526.9574,300.0
2024-08-09 15:00:00,533.09,533.2,533.09,533.09,725.0,526.8289,526.9376,526.8289,526.8289,725.0
2024-08-09 15:05:00,533.51,533.68,533.5,533.61,513.0,527.244,527.412,527.2341,527.3428,513.0
2024-08-09 15:10:00,533.51,533.62,533.51,533.59,500.0,527.244,527.3527,527.244,527.323,500.0
2024-08-09 15:15:00,533.71,534.19,533.71,534.19,367.0,527.4416,527.916,527.4416,527.916,367.0
2024-08-09 15:20:00,534.13,534.13,533.8,533.89,300.0,527.8567,527.8567,527.5306,527.6195,300.0
2024-08-09 15:25:00,533.95,534.19,533.79,534.08,1109.0,527.6788,527.916,527.5207,527.8073,1109.0
2024-08-09 15:30:00,534.27,534.57,533.97,534.11,704.0,527.995,528.2915,527.6986,527.8369,704.0
2024-08-09 15:35:00,533.85,533.85,533.29,533.71,1116.0,527.58,527.58,527.0266,527.4416,1116.0
2024-08-09 15:40:00,534.12,534.15,533.79,533.99,600.0,527.8468,527.8765,527.5207,527.7183,600.0
2024-08-09 15:45:00,533.76,533.76,533.26,533.34,1300.0,527.491,527.491,526.9969,527.076,1300.0
2024-08-09 15:50:00,533.58,534.19,532.52,532.53,4070.0,527.3131,527.916,526.2656,526.2755,4070.0
2024-08-09 15:55:00,532.43,533.87,532.29,533.87,7838.0,526.1767,527.5997,526.0383,527.5997,7838.0
2024-08-12 09:30:00,532.69,534.22,529.97,531.99,6139.0,526.4336,527.9456,523.7455,525.7418,6139.0
2024-08-12 09:35:00,532.25,532.89,532.25,532.25,400.0,525.9988,526.6313,525.9988,525.9988,400.0
2024-08-12 09:40:00,532.15,532.64,532.15,532.64,300.0,525.8999,526.3842,525.8999,526.3842,300.0
2024-08-12 09:45:00,531.71,532.57,531.53,532.5,860.0,525.4651,526.315,525.2872,526.2458,860.0
2024-08-12 09:50:00,531.97,532.49,531.29,531.29,700.0,525.7221,526.236,525.05,525.05,700.0
2024-08-12 09:55:00,531.53,532.31,531.53,531.94,400.0,525.2872,526.0581,525.2872,525.6924,400.0
2024-08-12 10:00:00,532.04,533.6,531.94,533.6,2140.0,525.7912,527.3329,525.6924,527.3329,2140.0
2024-08-12 10:05:00,533.15,533.87,533.02,533.12,684.0,526.8882,527.5997,526.7597,526.8586,684.0
2024-08-12 10:10:00,533.38,533.96,533.01,533.31,1195.0,527.1155,527.6887,526.7498,527.0463,1195.0
2024-08-12 10:15:00,533.06,533.06,532.61,532.93,472.0,526.7993,526.7993,526.3545,526.6708,472.0
2024-08-12 10:20:00,532.65,533.02,532.65,533.02,911.0,526.3941,526.7597,526.3941,526.7597,911.0
2024-08-12 10:25:00,533.76,534.48,532.66,533.74,1414.0,527.491,528.2026,526.404,527.4713,1414.0
2024-08-12 10:30:00,534.0,534.0,533.64,533.73,300.0,527.7282,527.7282,527.3724,527.4614,300.0
2024-08-12 10:35:00,533.74,533.83,533.06,533.83,600.0,527.4713,527.5602,526.7993,527.5602,600.0
2024-08-12 10:40:00,533.36,533.95,533.32,533.69,725.0,527.0957,527.6788,527.0562,527.4219,725.0
2024-08-12 10:45:00,533.69,534.56,533.69,534.56,1100.0,527.4219,528.2816,527.4219,528.2816,1100.0
2024-08-12 10:50:00,534.94,534.94,534.58,534.58,300.0,528.6572,528.6572,528.3014,528.3014,300.0
2024-08-12 10:55:00,534.94,535.19,534.94,535.19,400.0,528.6572,528.9042,528.6572,528.9042,400.0
2024-08-12 11:00:00,535.26,535.55,534.68,534.76,1189.0,528.9734,529.26,528.4002,528.4793,1189.0
2024-08-12 11:05:00,535.04,535.04,534.36,534.45,1080.0,528.756,528.756,528.084,528.1729,1080.0
2024-08-12 11:10:00,533.99,534.81,533.77,533.81,1011.0,527.7183,528.5287,527.5009,527.5404,1011.0
2024-08-12 11:15:00,534.1,534.28,533.2,533.92,3407.0,527.827,528.0049,526.9376,527.6492,3407.0
2024-08-12 11:20:00,534.28,534.41,532.35,532.56,2500.0,528.0049,528.1334,526.0976,526.3051,2500.0
2024-08-12 11:25:00,532.61,533.14,532.61,532.68,2552.0,526.3545,526.8783,526.3545,526.4237,2552.0
2024-08-12 11:30:00,532.69,533.16,532.2,532.93,2130.0,526.4336,526.8981,525.9494,526.6708,2130.0
2024-08-12 11:35:00,532.82,533.61,532.8,533.28,3260.0,526.5621,527.3428,526.5423,527.0167,3260.0
2024-08-12 11:40:00,532.81,533.6,532.38,533.08,1073.0,526.5522,527.3329,526.1272,526.819,1073.0
2024-08-12 11:45:00,532.58,532.95,532.31,532.31,1000.0,526.3249,526.6905,526.0581,526.0581,1000.0
2024-08-12 11:50:00,533.33,533.74,533.32,533.69,1304.0,527.0661,527.4713,527.0562,527.4219,1304.0
2024-08-12 11:55:00,534.27,534.28,534.19,534.25,615.0,527.995,528.0049,527.916,527.9753,615.0
2024-08-12 12:00:00,534.13,534.41,534.0,534.0,600.0,527.8567,528.1334,527.7282,527.7282,600.0
2024-08-12 12:05:00,533.62,533.88,533.56,533.72,900.0,527.3527,527.6096,527.2934,527.4515,900.0
2024-08-12 12:10:00,533.93,533.97,533.82,533.97,700.0,527.659,527.6986,527.5503,527.6986,700.0
2024-08-12 12:15:00,533.69,533.69,533.31,533.31,500.0,527.4219,527.4219,527.0463,527.0463,500.0
2024-08-12 12:20:00,533.31,533.58,533.18,533.45,820.0,527.0463,527.3131,526.9178,527.1847,820.0
2024-08-12 12:25:00,534.03,535.84,533.61,535.11,1997.0,527.7579,529.5466,527.3428,528.8252,1997.0
2024-08-12 12:30:00,534.61,534.62,534.15,534.18,819.0,528.3311,528.3409,527.8765,527.9061,819.0
2024-08-12 12:35:00,533.97,534.02,533.72,533.88,704.0,527.6986,527.748,527.4515,527.6096,704.0
2024-08-12 12:40:00,534.11,535.24,533.37,535.24,1564.0,527.8369,528.9537,527.1056,528.9537,1564.0
2024-08-12 12:45:00,534.64,534.64,534.64,534.64,100.0,528.3607,528.3607,528.3607,528.3607,100.0
2024-08-12 12:50:00,534.73,534.85,534.72,534.85,341.0,528.4496,528.5682,528.4398,528.5682,341.0
2024-08-12 12:55:00,534.85,534.85,534.14,534.24,1100.0,528.5682,528.5682,527.8666,527.9654,1100.0
2024-08-12 13:00:00,533.9,534.36,532.87,533.94,2481.0,527.6294,528.084,526.6115,527.6689,2481.0
2024-08-12 13:05:00,533.97,534.26,533.97,534.26,600.0,527.6986,527.9852,527.6986,527.9852,600.0
2024-08-12 13:10:00,534.02,534.5,533.9,534.5,633.0,527.748,528.2223,527.6294,528.2223,633.0
2024-08-12 13:15:00,534.05,534.72,534.05,534.72,600.0,527.7776,528.4398,527.7776,528.4398,600.0
2024-08-12 13:20:00,534.44,535.08,534.17,534.87,1200.0,528.163,528.7955,527.8962,528.588,1200.0
2024-08-12 13:25:00,533.89,534.32,533.89,534.32,606.0,527.6195,528.0445,527.6195,528.0445,606.0
2024-08-12 13:30:00,534.28,534.28,534.01,534.01,500.0,528.0049,528.0049,527.7381,527.7381,500.0
2024-08-12 13:35:00,534.15,534.41,534.15,534.4,200.0,527.8765,528.1334,527.8765,528.1235,200.0
2024-08-12 13:40:00,534.02,534.02,533.62,533.66,505.0,527.748,527.748,527.3527,527.3922,505.0
2024-08-12 13:45:00,533.43,533.77,533.43,533.51,503.0,527.1649,527.5009,527.1649,527.244,503.0
2024-08-12 13:50:00,533.44,534.0,533.26,534.0,2000.0,527.1748,527.7282,526.9969,527.7282,2000.0
2024-08-12 13:55:00,534.14,534.36,533.81,534.31,917.0,527.8666,528.084,527.5404,528.0346,917.0
2024-08-12 14:00:00,533.81,533.81,533.7,533.8,400.0,527.5404,527.5404,527.4317,527.5306,400.0
2024-08-12 14:05:00,533.44,534.25,533.25,534.21,2588.0,527.1748,527.9753,526.987,527.9357,2588.0
2024-08-12 14:10:00,533.83,534.33,533.83,534.33,606.0,527.5602,528.0543,527.5602,528.0543,606.0
2024-08-12 14:15:00,534.19,534.3,533.82,533.82,825.0,527.916,528.0247,527.5503,527.5503,825.0
2024-08-12 14:20:00,533.67,533.67,533.23,533.23,417.0,527.4021,527.4021,526.9673,526.9673,417.0
2024-08-12 14:25:00,533.36,533.72,533.28,533.35,825.0,527.0957,527.4515,527.0167,527.0859,825.0
2024-08-12 14:30:00,533.8,533.97,533.8,533.97,400.0,527.5306,527.6986,527.5306,527.6986,400.0
2024-08-12 14:35:00,533.61,533.96,533.6,533.61,800.0,527.3428,527.6887,527.3329,527.3428,800.0
2024-08-12 14:40:00,533.86,533.96,533.76,533.76,700.0,527.5899,527.6887,527.491,527.491,700.0
2024-08-12 14:45:00,533.9,533.92,533.76,533.76,609.0,527.6294,527.6492,527.491,527.491,609.0
2024-08-12 14:50:00,533.68,534.23,533.68,533.98,1824.0,527.412,527.9555,527.412,527.7085,1824.0
2024-08-12 14:55:00,533.86,534.17,533.86,534.17,200.0,527.5899,527.8962,527.5899,527.8962,200.0
2024-08-12 15:00:00,533.86,533.86,533.52,533.52,400.0,527.5899,527.5899,527.2539,527.2539,400.0
2024-08-12 15:05:00,533.71,534.57,533.52,534.57,2697.0,527.4416,528.2915,527.2539,528.2915,2697.0
2024-08-12 15:10:00,534.3,534.33,533.6,533.61,1000.0,528.0247,528.0543,527.3329,527.3428,1000.0
2024-08-12 15:15:00,533.35,533.9,533.35,533.62,848.0,527.0859,527.6294,527.0859,527.3527,848.0
2024-08-12 15:20:00,533.62,534.17,533.35,534.17,1300.0,527.3527,527.8962,527.0859,527.8962,1300.0
2024-08-12 15:25:00,534.17,534.27,533.84,534.05,1200.0,527.8962,527.995,527.5701,527.7776,1200.0
2024-08-12 15:30:00,534.05,534.05,533.57,533.7,2119.0,527.7776,527.7776,527.3033,527.4317,2119.0
2024-08-12 15:35:00,533.7,533.89,533.14,533.14,800.0,527.4317,527.6195,526.8783,526.8783,800.0
2024-08-12 15:40:00,533.13,533.23,532.52,532.52,1401.0,526.8684,526.9673,526.2656,526.2656,1401.0
2024-08-12 15:45:00,532.44,532.52,531.91,531.91,2000.0,526.1865,526.2656,525.6628,525.6628,2000.0
2024-08-12 15:50:00,532.08,532.2,531.02,531.07,4167.0,525.8308,525.9494,524.7832,524.8326,4167.0
2024-08-12 15:55:00,531.3,532.73,530.86,532.73,12357.0,525.0599,526.4731,524.6251,526.4731,12357.0
2024-08-13 09:30:00,534.76,536.51,534.66,536.0,5817.0,528.4793,530.2087,528.3805,529.7047,5817.0
2024-08-13 09:35:00,536.13,536.13,535.55,535.55,200.0,529.8332,529.8332,529.26,529.26,200.0
2024-08-13 09:40:00,537.07,537.24,537.07,537.24,200.0,530.7622,530.9302,530.7622,530.9302,200.0
2024-08-13 09:45:00,538.16,538.17,537.18,537.3,1808.0,531.8394,531.8492,530.8709,530.9895,1808.0
2024-08-13 09:50:00,537.2,537.84,536.78,536.79,4590.0,530.8906,531.5231,530.4756,530.4854,4590.0
2024-08-13 09:55:00,537.31,538.2,537.01,537.79,2504.0,530.9993,531.8789,530.7029,531.4737,2504.0
2024-08-13 10:00:00,537.97,538.56,537.52,538.56,765.0,531.6516,532.2347,531.2069,532.2347,765.0
2024-08-13 10:05:00,538.77,539.62,538.72,538.88,1585.0,532.4422,533.2822,532.3928,532.5509,1585.0
2024-08-13 10:10:00,539.06,540.62,539.05,540.28,1001.0,532.7288,534.2705,532.7189,533.9345,1001.0
2024-08-13 10:15:00,540.26,540.26,539.38,540.0,3932.0,533.9147,533.9147,533.045,533.6577,3932.0
2024-08-13 10:20:00,539.8,540.0,539.68,539.68,300.0,533.4601,533.6577,533.3415,533.3415,300.0
2024-08-13 10:25:00,539.75,539.96,539.52,539.69,500.0,533.4107,533.6182,533.1834,533.3514,500.0
2024-08-13 10:30:00,539.25,539.33,538.97,539.28,1300.0,532.9166,532.9956,532.6398,532.9462,1300.0
2024-08-13 10:35:00,539.98,539.98,539.4,539.91,400.0,533.638,533.638,533.0648,533.5688,400.0
2024-08-13 10:40:00,540.86,541.14,540.6,541.14,400.0,534.5076,534.7844,534.2507,534.7844,400.0
2024-08-13 10:45:00,540.8,542.14,540.8,541.89,400.0,534.4484,535.7726,534.4484,535.5255,400.0
2024-08-13 10:50:00,541.46,541.46,541.23,541.23,400.0,535.1006,535.1006,534.8733,534.8733,400.0
2024-08-13 10:55:00,541.3,541.34,541.17,541.28,1214.0,534.9425,534.982,534.814,534.9227,1214.0
2024-08-13 11:00:00,541.57,542.74,541.57,542.74,500.0,535.2093,536.3656,535.2093,536.3656,500.0
2024-08-13 11:05:00,542.36,543.13,542.36,543.13,200.0,535.99,536.751,535.99,536.751,200.0
2024-08-13 11:10:00,541.96,542.54,541.94,542.53,1300.0,535.5947,536.1679,535.575,536.158,1300.0
2024-08-13 11:15:00,543.52,543.52,543.52,543.52,200.0,537.1364,537.1364,537.1364,537.1364,200.0
2024-08-13 11:20:00,543.26,543.26,543.16,543.16,201.0,536.8795,536.8795,536.7806,536.7806,201.0
2024-08-13 11:25:00,543.11,543.32,542.62,542.62,1195.0,536.7312,536.9388,536.247,536.247,1195.0
2024-08-13 11:30:00,542.44,543.04,541.72,542.24,1018.0,536.0691,536.662,535.3575,535.8714,1018.0
2024-08-13 11:35:00,542.59,543.21,542.26,542.75,700.0,536.2173,536.83,535.8912,536.3754,700.0
2024-08-13 11:40:00,542.59,543.24,542.39,542.59,1772.0,536.2173,536.8597,536.0197,536.2173,1772.0
2024-08-13 11:45:00,542.72,543.03,542.36,543.03,500.0,536.3458,536.6522,535.99,536.6522,500.0
2024-08-13 11:50:00,542.99,543.07,542.91,542.99,625.0,536.6126,536.6917,536.5336,536.6126,625.0
2024-08-13 11:55:00,542.67,543.0,542.67,543.0,625.0,536.2964,536.6225,536.2964,536.6225,625.0
2024-08-13 12:00:00,542.99,542.99,542.45,542.92,500.0,536.6126,536.6126,536.079,536.5435,500.0
2024-08-13 12:05:00,542.32,542.82,542.2,542.67,1344.0,535.9505,536.4446,535.8319,536.2964,1344.0
2024-08-13 12:10:00,542.84,542.88,542.83,542.88,200.0,536.4644,536.5039,536.4545,536.5039,200.0
2024-08-13 12:15:00,543.06,543.11,543.06,543.11,200.0,536.6818,536.7312,536.6818,536.7312,200.0
2024-08-13 12:20:00,543.36,543.36,543.11,543.11,625.0,536.9783,536.9783,536.7312,536.7312,625.0
2024-08-13 12:25:00,543.13,543.31,543.13,543.31,200.0,536.751,536.9289,536.751,536.9289,200.0
2024-08-13 12:30:00,543.77,543.78,542.65,542.75,1105.0,537.3835,537.3934,536.2766,536.3754,1105.0
2024-08-13 12:35:00,542.83,543.4,542.83,543.4,501.0,536.4545,537.0178,536.4545,537.0178,501.0
2024-08-13 12:40:00,543.35,543.35,543.06,543.07,618.0,536.9684,536.9684,536.6818,536.6917,618.0
2024-08-13 12:45:00,543.04,543.34,543.03,543.34,218.0,536.662,536.9585,536.6522,536.9585,218.0
2024-08-13 12:50:00,543.54,543.74,543.54,543.74,329.0,537.1562,537.3538,537.1562,537.3538,329.0
2024-08-13 12:55:00,543.81,544.61,543.81,544.2,1200.0,537.423,538.2136,537.423,537.8084,1200.0
2024-08-13 13:00:00,544.11,544.46,543.98,543.98,1420.0,537.7195,538.0654,537.591,537.591,1420.0
2024-08-13 13:05:00,544.04,544.14,543.84,543.99,600.0,537.6503,537.7491,537.4526,537.6009,600.0
2024-08-13 13:10:00,544.5,544.75,544.3,544.75,300.0,538.1049,538.352,537.9072,538.352,300.0
2024-08-13 13:15:00,543.64,543.65,543.64,543.64,100.0,537.255,537.2649,537.255,537.255,100.0
2024-08-13 13:20:00,544.0,544.11,543.98,543.98,400.0,537.6108,537.7195,537.591,537.591,400.0
2024-08-13 13:25:00,544.26,544.26,544.05,544.05,815.0,537.8677,537.8677,537.6602,537.6602,815.0
2024-08-13 13:30:00,544.06,544.1,543.93,543.94,900.0,537.6701,537.7096,537.5416,537.5515,900.0
2024-08-13 13:35:00,543.94,544.19,543.93,544.19,800.0,537.5515,537.7985,537.5416,537.7985,800.0
2024-08-13 13:40:00,544.63,544.72,544.63,544.72,200.0,538.2334,538.3223,538.2334,538.3223,200.0
2024-08-13 13:45:00,544.5,544.75,543.87,544.75,1227.0,538.1049,538.352,537.4823,538.352,1227.0
2024-08-13 13:50:00,544.58,544.58,544.57,544.58,100.0,538.184,538.184,538.1741,538.184,100.0
2024-08-13 13:55:00,544.9,545.22,544.9,545.11,1100.0,538.5002,538.8164,538.5002,538.7077,1100.0
2024-08-13 14:00:00,545.31,545.98,545.31,545.88,1200.0,538.9054,539.5675,538.9054,539.4687,1200.0
2024-08-13 14:05:00,546.04,546.51,546.04,546.5,600.0,539.6268,540.0913,539.6268,540.0814,600.0
2024-08-13 14:10:00,546.33,546.37,546.32,546.37,400.0,539.9134,539.9529,539.9035,539.9529,400.0
2024-08-13 14:15:00,546.57,546.57,545.67,546.02,6854.0,540.1506,540.1506,539.2612,539.607,6854.0
2024-08-13 14:20:00,546.14,546.2,545.89,545.89,600.0,539.7256,539.7849,539.4786,539.4786,600.0
2024-08-13 14:25:00,545.94,545.94,545.93,545.93,500.0,539.528,539.528,539.5181,539.5181,500.0
2024-08-13 14:30:00,545.98,546.32,545.98,546.32,1413.0,539.5675,539.9035,539.5675,539.9035,1413.0
2024-08-13 14:35:00,546.3,546.63,546.2,546.21,2208.0,539.8838,540.2099,539.7849,539.7948,2208.0
2024-08-13 14:40:00,546.15,546.24,546.05,546.06,407.0,539.7355,539.8245,539.6367,539.6466,407.0
2024-08-13 14:45:00,546.22,546.7,546.21,546.7,1029.0,539.8047,540.2791,539.7948,540.2791,1029.0
2024-08-13 14:50:00,546.68,546.71,546.43,546.45,1182.0,540.2593,540.2889,540.0122,540.032,1182.0
2024-08-13 14:55:00,546.5,546.65,546.4,546.4,800.0,540.0814,540.2296,539.9826,539.9826,800.0
2024-08-13 15:00:00,546.67,547.12,546.59,546.84,3624.0,540.2494,540.6941,540.1703,540.4174,3624.0
2024-08-13 15:05:00,546.79,546.79,546.48,546.6,1516.0,540.368,540.368,540.0616,540.1802,1516.0
2024-08-13 15:10:00,546.66,546.82,546.57,546.57,1100.0,540.2395,540.3976,540.1506,540.1506,1100.0
2024-08-13 15:15:00,546.8,547.32,546.78,547.32,3050.0,540.3779,540.8918,540.3581,540.8918,3050.0
2024-08-13 15:20:00,547.2,547.49,547.08,547.44,1345.0,540.7732,541.0598,540.6546,541.0104,1345.0
2024-08-13 15:25:00,547.28,547.65,547.28,547.65,1000.0,540.8522,541.2179,540.8522,541.2179,1000.0
2024-08-13 15:30:00,547.63,547.77,547.43,547.69,1897.0,541.1981,541.3365,541.0005,541.2574,1897.0
2024-08-13 15:35:00,547.73,548.1,547.73,547.96,2396.0,541.297,541.6626,541.297,541.5243,2396.0
2024-08-13 15:40:00,547.91,547.95,547.67,547.94,2322.0,541.4748,541.5144,541.2377,541.5045,2322.0
2024-08-13 15:45:00,547.94,548.31,547.79,548.31,2789.0,541.5045,541.8701,541.3563,541.8701,2789.0
2024-08-13 15:50:00,548.02,548.38,546.91,547.02,6946.0,541.5836,541.9393,540.4866,540.5953,6946.0
2024-08-13 15:55:00,547.32,547.41,546.45,546.47,17326.0,540.8918,540.9807,540.032,540.0518,17326.0
2024-08-14 09:30:00,546.29,546.29,545.75,545.75,3689.0,539.8739,539.8739,539.3402,539.3402,3689.0
2024-08-14 09:35:00,545.38,547.51,545.37,547.23,1137.0,538.9746,541.0795,538.9647,540.8028,1137.0
2024-08-14 09:40:00,547.23,547.23,547.23,547.23,0.0,540.8028,540.8028,540.8028,540.8028,0.0
2024-08-14 09:45:00,545.96,547.62,545.94,547.62,3159.0,539.5477,541.1883,539.528,541.1883,3159.0
2024-08-14 09:50:00,547.88,548.16,547.88,548.16,200.0,541.4452,541.7219,541.4452,541.7219,200.0
2024-08-14 09:55:00,548.05,548.83,547.31,547.31,1333.0,541.6132,542.384,540.8819,540.8819,1333.0
2024-08-14 10:00:00,547.67,548.03,547.04,547.9,5128.0,541.2377,541.5934,540.6151,541.465,5128.0
2024-08-14 10:05:00,547.45,549.93,547.34,549.93,4896.0,541.0202,543.4711,540.9115,543.4711,4896.0
2024-08-14 10:10:00,549.74,550.37,549.59,549.59,928.0,543.2834,543.906,543.1351,543.1351,928.0
2024-08-14 10:15:00,549.0,549.0,548.08,548.08,768.0,542.552,542.552,541.6428,541.6428,768.0
2024-08-14 10:20:00,548.57,548.9,548.57,548.66,600.0,542.1271,542.4532,542.1271,542.216,600.0
2024-08-14 10:25:00,548.9,549.6,548.44,549.6,1109.0,542.4532,543.145,541.9986,543.145,1109.0
2024-08-14 10:30:00,549.36,549.43,548.29,549.22,2686.0,542.9078,542.977,541.8504,542.7695,2686.0
2024-08-14 10:35:00,549.22,549.38,548.81,549.3,2445.0,542.7695,542.9276,542.3643,542.8485,2445.0
2024-08-14 10:40:00,549.43,549.65,549.4,549.45,2277.0,542.977,543.1944,542.9473,542.9968,2277.0
2024-08-14 10:45:00,549.44,550.0,549.2,550.0,9603.0,542.9869,543.5403,542.7497,543.5403,9603.0
2024-08-14 10:50:00,549.64,550.64,549.51,550.15,6619.0,543.1845,544.1728,543.0561,543.6885,6619.0
2024-08-14 10:55:00,550.08,551.0,550.07,551.0,27637.0,543.6194,544.5286,543.6095,544.5286,27637.0
2024-08-14 11:00:00,551.11,552.34,551.11,552.34,2708.0,544.6373,545.8528,544.6373,545.8528,2708.0
2024-08-14 11:05:00,552.34,552.34,552.34,552.34,400.0,545.8528,545.8528,545.8528,545.8528,400.0
2024-08-14 11:10:00,553.0,553.3,553.0,553.3,1226.0,546.5051,546.8015,546.5051,546.8015,1226.0
2024-08-14 11:15:00,553.47,553.49,553.47,553.49,400.0,546.9695,546.9893,546.9695,546.9893,400.0
2024-08-14 11:20:00,553.92,553.92,553.35,553.49,2200.0,547.4143,547.4143,546.851,546.9893,2200.0
2024-08-14 11:25:00,553.38,553.71,553.37,553.38,600.0,546.8806,547.2067,546.8707,546.8806,600.0
2024-08-14 11:30:00,553.19,553.77,553.18,553.38,1408.0,546.6928,547.266,546.6829,546.8806,1408.0
2024-08-14 11:35:00,553.38,553.68,552.96,553.07,3200.0,546.8806,547.1771,546.4655,546.5742,3200.0
2024-08-14 11:40:00,553.32,553.4,553.09,553.11,1749.0,546.8213,546.9004,546.594,546.6138,1749.0
2024-08-14 11:45:00,553.43,553.63,553.43,553.63,902.0,546.93,547.1277,546.93,547.1277,902.0
2024-08-14 11:50:00,553.92,554.26,553.91,553.96,891.0,547.4143,547.7503,547.4044,547.4538,891.0
2024-08-14 11:55:00,554.18,554.27,553.92,554.06,900.0,547.6712,547.7601,547.4143,547.5526,900.0
2024-08-14 12:00:00,554.06,554.5,554.06,554.25,1044.0,547.5526,547.9874,547.5526,547.7404,1044.0
2024-08-14 12:05:00,554.13,554.52,554.13,554.43,1400.0,547.6218,548.0072,547.6218,547.9183,1400.0
2024-08-14 12:10:00,554.13,554.48,554.13,554.26,2100.0,547.6218,547.9677,547.6218,547.7503,2100.0
2024-08-14 12:15:00,554.39,554.4,553.9,554.04,500.0,547.8787,547.8886,547.3945,547.5328,500.0
2024-08-14 12:20:00,554.12,554.12,553.57,554.08,1557.0,547.6119,547.6119,547.0684,547.5724,1557.0
2024-08-14 12:25:00,553.91,554.04,553.32,553.63,4366.0,547.4044,547.5328,546.8213,547.1277,4366.0
2024-08-14 12:30:00,553.87,554.75,553.87,554.75,600.0,547.3648,548.2345,547.3648,548.2345,600.0
2024-08-14 12:35:00,554.75,554.91,554.56,554.57,600.0,548.2345,548.3926,548.0467,548.0566,600.0
2024-08-14 12:40:00,554.78,554.78,554.09,554.09,1569.0,548.2642,548.2642,547.5823,547.5823,1569.0
2024-08-14 12:45:00,553.93,554.55,553.78,554.55,1000.0,547.4241,548.0369,547.2759,548.0369,1000.0
2024-08-14 12:50:00,554.6,555.2,554.43,555.2,723.0,548.0863,548.6792,547.9183,548.6792,723.0
2024-08-14 12:55:00,555.29,555.88,555.28,555.88,500.0,548.7682,549.3512,548.7583,549.3512,500.0
2024-08-14 13:00:00,555.79,555.79,555.3,555.5,2100.0,549.2623,549.2623,548.778,548.9757,2100.0
2024-08-14 13:05:00,555.77,555.84,555.25,555.75,1884.0,549.2425,549.3117,548.7286,549.2228,1884.0
2024-08-14 13:10:00,555.75,556.6,555.61,556.23,3548.0,549.2228,550.0628,549.0844,549.6971,3548.0
2024-08-14 13:15:00,556.43,556.98,554.83,555.04,76768.0,549.8948,550.4383,548.3136,548.5211,76768.0
2024-08-14 13:20:00,554.59,554.63,554.08,554.09,500.0,548.0764,548.1159,547.5724,547.5823,500.0
2024-08-14 13:25:00,554.08,554.08,553.2,553.82,8537.0,547.5724,547.5724,546.7027,547.3154,8537.0
2024-08-14 13:30:00,553.39,553.53,553.25,553.25,434.0,546.8905,547.0288,546.7521,546.7521,434.0
2024-08-14 13:35:00,553.34,554.21,553.33,554.19,1001.0,546.8411,547.7009,546.8312,547.6811,1001.0
2024-08-14 13:40:00,554.15,554.28,554.14,554.28,800.0,547.6416,547.77,547.6317,547.77,800.0
2024-08-14 13:45:00,554.35,554.63,553.37,554.63,2514.0,547.8392,548.1159,546.8707,548.1159,2514.0
2024-08-14 13:50:00,554.33,554.73,554.17,554.7,1169.0,547.8194,548.2147,547.6613,548.1851,1169.0
2024-08-14 13:55:00,554.28,554.51,554.27,554.51,700.0,547.77,547.9973,547.7601,547.9973,700.0
2024-08-14 14:00:00,554.84,554.84,554.26,554.3,1405.0,548.3235,548.3235,547.7503,547.7898,1405.0
2024-08-14 14:05:00,554.29,554.66,554.12,554.35,5350.0,547.7799,548.1456,547.6119,547.8392,5350.0
2024-08-14 14:10:00,554.1,554.94,554.1,554.41,1801.0,547.5921,548.4223,547.5921,547.8985,1801.0
2024-08-14 14:15:00,554.25,555.18,554.25,554.68,4650.0,547.7404,548.6595,547.7404,548.1653,4650.0
2024-08-14 14:20:00,554.7,555.39,554.69,555.33,2957.0,548.1851,548.867,548.1752,548.8077,2957.0
2024-08-14 14:25:00,555.38,556.07,555.38,555.99,2752.0,548.8571,549.539,548.8571,549.4599,2752.0
2024-08-14 14:30:00,556.06,556.57,555.98,556.45,1542.0,549.5291,550.0331,549.4501,549.9145,1542.0
2024-08-14 14:35:00,556.38,556.38,555.93,556.17,1382.0,549.8454,549.8454,549.4006,549.6378,1382.0
2024-08-14 14:40:00,556.04,557.0,556.03,556.86,4628.0,549.5094,550.4581,549.4995,550.3197,4628.0
2024-08-14 14:45:00,557.25,557.64,557.24,557.39,1620.0,550.7051,551.0906,550.6953,550.8435,1620.0
2024-08-14 14:50:00,557.39,558.6,557.39,558.6,3019.0,550.8435,552.0393,550.8435,552.0393,3019.0
2024-08-14 14:55:00,558.1,558.86,557.98,558.3,2374.0,551.5452,552.2962,551.4266,551.7428,2374.0
2024-08-14 15:00:00,558.01,558.53,557.77,558.53,1912.0,551.4562,551.9701,551.219,551.9701,1912.0
2024-08-14 15:05:00,558.77,558.77,558.46,558.46,300.0,552.2073,552.2073,551.9009,551.9009,300.0
2024-08-14 15:10:00,557.65,558.13,556.92,557.01,2227.0,551.1004,551.5748,550.379,550.468,2227.0
2024-08-14 15:15:00,556.59,557.88,556.58,556.96,63850.0,550.0529,551.3277,550.043,550.4186,63850.0
2024-08-14 15:20:00,556.93,557.54,555.92,557.42,22870.0,550.3889,550.9917,549.3908,550.8732,22870.0
2024-08-14 15:25:00,557.0,557.0,555.23,555.23,1251.0,550.4581,550.4581,548.7089,548.7089,1251.0
2024-08-14 15:30:00,554.66,555.46,554.64,555.01,2723.0,548.1456,548.9362,548.1258,548.4915,2723.0
2024-08-14 15:35:00,555.09,555.74,555.09,555.64,3077.0,548.5705,549.2129,548.5705,549.1141,3077.0
2024-08-14 15:40:00,556.09,556.15,555.84,555.85,3721.0,549.5588,549.6181,549.3117,549.3216,3721.0
2024-08-14 15:45:00,555.66,556.01,555.1,555.93,3073.0,549.1338,549.4797,548.5804,549.4006,3073.0
2024-08-14 15:50:00,556.16,557.37,555.85,557.21,10264.0,549.6279,550.8237,549.3216,550.6656,10264.0
2024-08-14 15:55:00,556.72,557.14,554.27,554.33,50473.0,550.1814,550.5964,547.7601,547.8194,50473.0
2024-08-15 09:30:00,555.35,558.51,555.35,556.0,3882.0,548.8275,551.9503,548.8275,549.4698,3882.0
2024-08-15 09:35:00,555.66,555.99,554.98,554.98,1022.0,549.1338,549.4599,548.4618,548.4618,1022.0
2024-08-15 09:40:00,553.78,554.9,553.78,554.9,1560.0,547.2759,548.3827,547.2759,548.3827,1560.0
2024-08-15 09:45:00,554.98,557.44,554.97,557.44,1653.0,548.4618,550.8929,548.4519,550.8929,1653.0
2024-08-15 09:50:00,557.5,558.81,557.27,557.72,2063.0,550.9522,552.2468,550.7249,551.1696,2063.0
2024-08-15 09:55:00,557.69,559.04,557.66,558.63,4258.0,551.14,552.4741,551.1103,552.0689,4258.0
2024-08-15 10:00:00,558.87,560.61,558.75,559.44,13635.0,552.3061,554.0257,552.1875,552.8694,13635.0
2024-08-15 10:05:00,559.32,560.97,559.32,560.0,3814.0,552.7508,554.3815,552.7508,553.4228,3814.0
2024-08-15 10:10:00,560.0,560.66,559.32,560.49,4736.0,553.4228,554.0751,552.7508,553.9071,4736.0
2024-08-15 10:15:00,560.47,561.35,559.84,561.35,59907.0,553.8873,554.757,553.2647,554.757,59907.0
2024-08-15 10:20:00,561.02,561.02,559.71,559.95,2869.0,554.4309,554.4309,553.1363,553.3734,2869.0
2024-08-15 10:25:00,560.45,561.13,560.1,560.45,1321.0,553.8676,554.5396,553.5217,553.8676,1321.0
2024-08-15 10:30:00,560.31,561.06,559.73,561.06,6403.0,553.7292,554.4704,553.156,554.4704,6403.0
2024-08-15 10:35:00,561.98,561.98,560.15,560.31,1401.0,555.3796,555.3796,553.5711,553.7292,1401.0
2024-08-15 10:40:00,560.6,561.3,560.44,560.84,3129.0,554.0158,554.7076,553.8577,554.253,3129.0
2024-08-15 10:45:00,560.81,562.54,560.45,561.95,8631.0,554.2233,555.933,553.8676,555.3499,8631.0
2024-08-15 10:50:00,561.96,562.55,561.39,562.44,3500.0,555.3598,555.9429,554.7965,555.8342,3500.0
2024-08-15 10:55:00,562.7,562.7,561.51,562.12,3181.0,556.0911,556.0911,554.9151,555.5179,3181.0
2024-08-15 11:00:00,562.01,562.53,561.8,562.41,2339.0,555.4092,555.9231,555.2017,555.8045,2339.0
2024-08-15 11:05:00,562.7,562.9,562.59,562.8,900.0,556.0911,556.2888,555.9824,556.19,900.0
2024-08-15 11:10:00,562.8,563.04,562.56,563.04,2374.0,556.19,556.4271,555.9528,556.4271,2374.0
2024-08-15 11:15:00,563.33,563.33,561.82,562.01,3597.0,556.7137,556.7137,555.2215,555.4092,3597.0
2024-08-15 11:20:00,562.39,562.64,562.19,562.54,400.0,555.7848,556.0318,555.5871,555.933,400.0
2024-08-15 11:25:00,562.43,562.58,561.77,561.77,1556.0,555.8243,555.9725,555.1721,555.1721,1556.0
2024-08-15 11:30:00,561.61,561.86,561.23,561.25,800.0,555.0139,555.261,554.6384,554.6582,800.0
2024-08-15 11:35:00,561.17,561.17,560.65,560.84,1713.0,554.5791,554.5791,554.0652,554.253,1713.0
2024-08-15 11:40:00,560.69,561.59,560.4,561.5,3137.0,554.1047,554.9942,553.8182,554.9052,3137.0
2024-08-15 11:45:00,561.18,561.19,560.63,560.98,1263.0,554.589,554.5989,554.0454,554.3913,1263.0
2024-08-15 11:50:00,561.27,561.69,560.96,560.97,700.0,554.6779,555.093,554.3716,554.3815,700.0
2024-08-15 11:55:00,561.07,561.21,561.07,561.21,600.0,554.4803,554.6186,554.4803,554.6186,600.0
2024-08-15 12:00:00,561.25,561.43,561.25,561.38,442.0,554.6582,554.8361,554.6582,554.7866,442.0
2024-08-15 12:05:00,561.43,561.43,560.84,561.11,1800.0,554.8361,554.8361,554.253,554.5198,1800.0
2024-08-15 12:10:00,561.21,561.73,561.21,561.52,3785.0,554.6186,555.1325,554.6186,554.925,3785.0
2024-08-15 12:15:00,561.86,562.34,561.86,562.21,3788.0,555.261,555.7354,555.261,555.6069,3788.0
2024-08-15 12:20:00,562.31,562.55,562.24,562.34,1535.0,555.7057,555.9429,555.6365,555.7354,1535.0
2024-08-15 12:25:00,562.37,563.0,562.37,563.0,5488.0,555.765,556.3876,555.765,556.3876,5488.0
2024-08-15 12:30:00,563.01,563.14,562.65,562.93,3109.0,556.3975,556.526,556.0417,556.3184,3109.0
2024-08-15 12:35:00,562.67,562.67,562.08,562.08,1615.0,556.0615,556.0615,555.4784,555.4784,1615.0
2024-08-15 12:40:00,562.08,562.08,560.84,561.01,1817.0,555.4784,555.4784,554.253,554.421,1817.0
2024-08-15 12:45:00,561.18,561.39,561.18,561.39,500.0,554.589,554.7965,554.589,554.7965,500.0
2024-08-15 12:50:00,561.55,561.59,561.39,561.59,1304.0,554.9546,554.9942,554.7965,554.9942,1304.0
2024-08-15 12:55:00,561.52,562.24,561.44,561.84,3889.0,554.925,555.6365,554.8459,555.2412,3889.0
2024-08-15 13:00:00,562.0,562.3,562.0,562.13,2482.0,555.3994,555.6958,555.3994,555.5278,2482.0
2024-08-15 13:05:00,562.07,562.26,562.07,562.19,701.0,555.4685,555.6563,555.4685,555.5871,701.0
2024-08-15 13:10:00,562.28,562.79,562.22,562.79,1400.0,555.6761,556.1801,555.6168,556.1801,1400.0
2024-08-15 13:15:00,562.87,563.3,562.8,563.3,609.0,556.2591,556.6841,556.19,556.6841,609.0
2024-08-15 13:20:00,563.31,563.81,562.92,562.94,2201.0,556.694,557.1881,556.3086,556.3283,2201.0
2024-08-15 13:25:00,562.9,563.21,562.77,562.77,780.0,556.2888,556.5951,556.1603,556.1603,780.0
2024-08-15 13:30:00,562.58,562.58,562.05,562.17,1350.0,555.9725,555.9725,555.4488,555.5674,1350.0
2024-08-15 13:35:00,562.44,562.89,562.4,562.67,1400.0,555.8342,556.2789,555.7947,556.0615,1400.0
2024-08-15 13:40:00,562.66,562.67,562.19,562.4,1512.0,556.0516,556.0615,555.5871,555.7947,1512.0
2024-08-15 13:45:00,562.4,562.96,562.15,562.26,2218.0,555.7947,556.3481,555.5476,555.6563,2218.0
2024-08-15 13:50:00,562.25,562.87,562.19,562.65,1984.0,555.6464,556.2591,555.5871,556.0417,1984.0
2024-08-15 13:55:00,562.92,562.92,562.55,562.7,789.0,556.3086,556.3086,555.9429,556.0911,789.0
2024-08-15 14:00:00,562.52,562.96,562.52,562.79,3792.0,555.9133,556.3481,555.9133,556.1801,3792.0
2024-08-15 14:05:00,562.91,563.85,562.79,563.5,5422.0,556.2987,557.2276,556.1801,556.8817,5422.0
2024-08-15 14:10:00,563.5,563.5,562.84,562.88,1200.0,556.8817,556.8817,556.2295,556.269,1200.0
2024-08-15 14:15:00,562.84,562.86,562.84,562.86,700.0,556.2295,556.2493,556.2295,556.2493,700.0
2024-08-15 14:20:00,563.06,563.41,563.06,563.18,3921.0,556.4469,556.7928,556.4469,556.5655,3921.0
2024-08-15 14:25:00,562.85,563.22,562.65,562.65,2746.0,556.2394,556.605,556.0417,556.0417,2746.0
2024-08-15 14:30:00,563.11,563.11,562.66,562.95,1905.0,556.4963,556.4963,556.0516,556.3382,1905.0
2024-08-15 14:35:00,562.86,562.86,562.8,562.85,401.0,556.2493,556.2493,556.19,556.2394,401.0
2024-08-15 14:40:00,562.75,563.75,562.62,563.19,5222.0,556.1405,557.1288,556.0121,556.5754,5222.0
2024-08-15 14:45:00,563.24,563.24,562.62,563.12,2634.0,556.6248,556.6248,556.0121,556.5062,2634.0
2024-08-15 14:50:00,563.17,563.64,562.91,563.44,5181.0,556.5556,557.0201,556.2987,556.8224,5181.0
2024-08-15 14:55:00,563.69,564.52,563.67,564.12,69139.0,557.0695,557.8898,557.0497,557.4945,69139.0
2024-08-15 15:00:00,564.12,564.4,562.97,563.12,19621.0,557.4945,557.7712,556.358,556.5062,19621.0
2024-08-15 15:05:00,562.84,563.13,562.27,562.62,4671.0,556.2295,556.5161,555.6662,556.0121,4671.0
2024-08-15 15:10:00,563.21,563.47,562.77,563.38,3888.0,556.5951,556.8521,556.1603,556.7632,3888.0
2024-08-15 15:15:00,563.64,564.31,563.51,564.09,5847.0,557.0201,557.6822,556.8916,557.4648,5847.0
2024-08-15 15:20:00,564.09,564.16,563.5,564.15,2934.0,557.4648,557.534,556.8817,557.5241,2934.0
2024-08-15 15:25:00,564.15,564.75,563.59,564.74,7310.0,557.5241,558.1171,556.9707,558.1072,7310.0
2024-08-15 15:30:00,564.35,564.9,564.01,564.72,6750.0,557.7218,558.2653,557.3858,558.0874,6750.0
2024-08-15 15:35:00,564.82,565.52,564.82,565.52,7311.0,558.1862,558.878,558.1862,558.878,7311.0
2024-08-15 15:40:00,565.53,566.3,564.99,565.31,13721.0,558.8879,559.6489,558.3542,558.6705,13721.0
2024-08-15 15:45:00,565.26,565.65,563.42,564.38,82552.0,558.6211,559.0065,556.8027,557.7514,82552.0
2024-08-15 15:50:00,563.76,563.76,562.44,563.15,6392.0,557.1387,557.1387,555.8342,556.5359,6392.0
2024-08-15 15:55:00,563.44,564.11,562.95,562.95,20364.0,556.8224,557.4846,556.3382,556.3382,20364.0
2024-08-16 09:30:00,560.85,560.85,557.38,560.06,14084.0,555.8418,555.8418,552.4028,555.0588,14084.0
2024-08-16 09:35:00,561.33,563.45,560.85,561.5,4281.0,556.3175,558.4186,555.8418,556.486,4281.0
2024-08-16 09:40:00,559.99,562.29,559.79,562.29,391.0,554.9895,557.2689,554.7913,557.2689,391.0
2024-08-16 09:45:00,562.29,562.29,562.29,562.29,0.0,557.2689,557.2689,557.2689,557.2689,0.0
2024-08-16 09:50:00,563.67,564.62,563.0,563.85,3218.0,558.6366,559.5781,557.9726,558.815,3218.0
2024-08-16 09:55:00,564.81,565.02,562.79,562.79,2889.0,559.7664,559.9746,557.7645,557.7645,2889.0
2024-08-16 10:00:00,563.49,563.49,563.43,563.43,200.0,558.4582,558.4582,558.3988,558.3988,200.0
2024-08-16 10:05:00,562.62,564.0,561.66,563.71,2127.0,557.596,558.9637,556.6446,558.6763,2127.0
2024-08-16 10:10:00,563.5,563.5,563.5,563.5,100.0,558.4681,558.4681,558.4681,558.4681,100.0
2024-08-16 10:15:00,563.28,563.29,562.17,562.18,509.0,558.2501,558.26,557.15,557.1599,509.0
2024-08-16 10:20:00,561.34,561.34,560.28,560.8,500.0,556.3274,556.3274,555.2769,555.7922,500.0
2024-08-16 10:25:00,561.0,561.76,560.94,561.35,1895.0,555.9905,556.7437,555.931,556.3373,1895.0
2024-08-16 10:30:00,560.83,560.85,559.76,559.83,748.0,555.822,555.8418,554.7615,554.8309,748.0
2024-08-16 10:35:00,559.57,560.2,559.15,560.05,1406.0,554.5732,555.1976,554.157,555.0489,1406.0
2024-08-16 10:40:00,559.8,559.8,558.81,558.82,592.0,554.8012,554.8012,553.82,553.8299,592.0
2024-08-16 10:45:00,557.83,558.06,557.65,557.65,700.0,552.8488,553.0767,552.6704,552.6704,700.0
2024-08-16 10:50:00,557.46,558.55,556.81,558.55,2759.0,552.4821,553.5623,551.8379,553.5623,2759.0
2024-08-16 10:55:00,557.48,558.18,557.47,558.18,200.0,552.5019,553.1956,552.492,553.1956,200.0
2024-08-16 11:00:00,556.58,558.19,556.58,558.19,500.0,551.6099,553.2055,551.6099,553.2055,500.0
2024-08-16 11:05:00,558.54,558.9,557.53,557.53,1410.0,553.5524,553.9092,552.5514,552.5514,1410.0
2024-08-16 11:10:00,557.13,558.02,557.13,558.02,200.0,552.155,553.0371,552.155,553.0371,200.0
2024-08-16 11:15:00,557.49,558.22,557.25,558.22,600.0,552.5118,553.2353,552.2739,553.2353,600.0
2024-08-16 11:20:00,556.55,557.08,556.54,556.64,300.0,551.5802,552.1055,551.5703,551.6694,300.0
2024-08-16 11:25:00,557.56,557.56,557.32,557.32,300.0,552.5812,552.5812,552.3433,552.3433,300.0
2024-08-16 11:30:00,557.48,558.92,557.31,558.45,2155.0,552.5019,553.929,552.3334,553.4632,2155.0
2024-08-16 11:35:00,558.46,558.51,557.98,558.51,1401.0,553.4731,553.5227,552.9974,553.5227,1401.0
2024-08-16 11:40:00,557.93,558.09,557.93,558.09,200.0,552.9479,553.1064,552.9479,553.1064,200.0
2024-08-16 11:45:00,557.48,558.34,557.48,558.34,2021.0,552.5019,553.3542,552.5019,553.3542,2021.0
2024-08-16 11:50:00,557.84,558.77,557.84,558.56,300.0,552.8587,553.7804,552.8587,553.5722,300.0
2024-08-16 11:55:00,558.38,558.5,557.99,557.99,400.0,553.3938,553.5128,553.0073,553.0073,400.0
2024-08-16 12:00:00,558.08,558.62,558.08,558.62,300.0,553.0965,553.6317,553.0965,553.6317,300.0
2024-08-16 12:05:00,558.97,558.97,558.45,558.45,294.0,553.9786,553.9786,553.4632,553.4632,294.0
2024-08-16 12:10:00,558.45,558.46,557.39,557.39,2265.0,553.4632,553.4731,552.4127,552.4127,2265.0
2024-08-16 12:15:00,557.95,558.55,557.94,558.55,1500.0,552.9677,553.5623,552.9578,553.5623,1500.0
2024-08-16 12:20:00,558.16,558.39,558.16,558.39,200.0,553.1758,553.4038,553.1758,553.4038,200.0
2024-08-16 12:25:00,557.63,558.67,557.63,558.67,1332.0,552.6505,553.6813,552.6505,553.6813,1332.0
2024-08-16 12:30:00,558.98,558.98,558.68,558.84,444.0,553.9885,553.9885,553.6912,553.8497,444.0
2024-08-16 12:35:00,558.36,558.87,558.25,558.25,400.0,553.374,553.8795,553.265,553.265,400.0
2024-08-16 12:40:00,558.19,558.48,558.13,558.16,600.0,553.2055,553.493,553.1461,553.1758,600.0
2024-08-16 12:45:00,557.86,558.76,557.86,558.76,1008.0,552.8785,553.7705,552.8785,553.7705,1008.0
2024-08-16 12:50:00,558.97,559.11,558.81,559.11,702.0,553.9786,554.1173,553.82,554.1173,702.0
2024-08-16 12:55:00,559.52,560.12,559.52,559.76,400.0,554.5237,555.1183,554.5237,554.7615,400.0
2024-08-16 13:00:00,560.06,560.39,559.9,560.06,2625.0,555.0588,555.3859,554.9003,555.0588,2625.0
2024-08-16 13:05:00,560.76,560.78,560.4,560.4,800.0,555.7526,555.7724,555.3958,555.3958,800.0
2024-08-16 13:10:00,560.76,560.97,560.76,560.97,300.0,555.7526,555.9607,555.7526,555.9607,300.0
2024-08-16 13:15:00,560.87,561.38,560.87,561.38,600.0,555.8616,556.3671,555.8616,556.3671,600.0
2024-08-16 13:20:00,561.47,561.47,561.14,561.14,200.0,556.4563,556.4563,556.1292,556.1292,200.0
2024-08-16 13:25:00,561.14,562.07,561.12,562.07,1100.0,556.1292,557.0509,556.1094,557.0509,1100.0
2024-08-16 13:30:00,561.88,562.07,561.69,562.07,300.0,556.8626,557.0509,556.6743,557.0509,300.0
2024-08-16 13:35:00,561.66,561.99,561.44,561.63,1222.0,556.6446,556.9716,556.4265,556.6148,1222.0
2024-08-16 13:40:00,561.61,561.62,561.42,561.44,700.0,556.595,556.6049,556.4067,556.4265,700.0
2024-08-16 13:45:00,561.51,562.19,561.51,562.19,1200.0,556.4959,557.1698,556.4959,557.1698,1200.0
2024-08-16 13:50:00,561.59,561.71,560.45,560.45,2670.0,556.5752,556.6941,555.4454,555.4454,2670.0
2024-08-16 13:55:00,560.48,560.89,560.42,560.89,400.0,555.4751,555.8814,555.4156,555.8814,400.0
2024-08-16 14:00:00,560.49,560.52,560.47,560.48,500.0,555.485,555.5147,555.4652,555.4751,500.0
2024-08-16 14:05:00,560.02,560.41,560.0,560.33,400.0,555.0192,555.4057,554.9994,555.3264,400.0
2024-08-16 14:10:00,560.31,560.58,560.31,560.38,1233.0,555.3066,555.5742,555.3066,555.376,1233.0
2024-08-16 14:15:00,560.38,561.58,560.38,561.58,1340.0,555.376,556.5653,555.376,556.5653,1340.0
2024-08-16 14:20:00,560.95,561.26,560.67,560.67,1303.0,555.9409,556.2481,555.6634,555.6634,1303.0
2024-08-16 14:25:00,560.67,560.97,560.67,560.75,417.0,555.6634,555.9607,555.6634,555.7427,417.0
2024-08-16 14:30:00,560.82,561.22,560.81,561.22,300.0,555.8121,556.2085,555.8021,556.2085,300.0
2024-08-16 14:35:00,561.27,561.71,560.94,561.71,4600.0,556.258,556.6941,555.931,556.6941,4600.0
2024-08-16 14:40:00,561.27,561.6,560.98,561.16,1799.0,556.258,556.5851,555.9706,556.149,1799.0
2024-08-16 14:45:00,561.24,561.69,561.13,561.33,1628.0,556.2283,556.6743,556.1193,556.3175,1628.0
2024-08-16 14:50:00,561.34,561.54,561.34,561.54,600.0,556.3274,556.5256,556.3274,556.5256,600.0
2024-08-16 14:55:00,561.32,561.52,561.13,561.52,1800.0,556.3076,556.5058,556.1193,556.5058,1800.0
2024-08-16 15:00:00,561.74,561.86,561.57,561.58,1000.0,556.7238,556.8428,556.5554,556.5653,1000.0
2024-08-16 15:05:00,561.55,561.87,561.55,561.59,1060.0,556.5355,556.8527,556.5355,556.5752,1060.0
2024-08-16 15:10:00,561.59,561.76,561.3,561.6,1152.0,556.5752,556.7437,556.2878,556.5851,1152.0
2024-08-16 15:15:00,561.59,561.88,561.57,561.7,2961.0,556.5752,556.8626,556.5554,556.6842,2961.0
2024-08-16 15:20:00,561.72,562.1,561.47,561.78,8779.0,556.704,557.0806,556.4563,556.7635,8779.0
2024-08-16 15:25:00,561.78,562.36,561.78,562.0,5121.0,556.7635,557.3383,556.7635,556.9815,5121.0
2024-08-16 15:30:00,561.82,561.91,561.61,561.78,3337.0,556.8031,556.8923,556.595,556.7635,3337.0
2024-08-16 15:35:00,561.8,562.21,561.79,562.21,3202.0,556.7833,557.1896,556.7734,557.1896,3202.0
2024-08-16 15:40:00,562.16,562.32,562.1,562.32,602.0,557.1401,557.2987,557.0806,557.2987,602.0
2024-08-16 15:45:00,562.53,562.81,562.11,562.59,2906.0,557.5068,557.7843,557.0905,557.5663,2906.0
2024-08-16 15:50:00,562.58,562.58,561.78,561.85,4075.0,557.5563,557.5563,556.7635,556.8329,4075.0
2024-08-16 15:55:00,561.78,562.4,560.91,561.66,21400.0,556.7635,557.378,555.9013,556.6446,21400.0
2024-08-19 09:30:00,562.4,563.97,561.66,562.74,4161.0,557.378,558.9339,556.6446,557.7149,4161.0
2024-08-19 09:35:00,565.0,565.06,563.11,563.11,1100.0,559.9547,560.0142,558.0816,558.0816,1100.0
2024-08-19 09:40:00,563.28,563.28,562.02,563.26,630.0,558.2501,558.2501,557.0013,558.2303,630.0
2024-08-19 09:45:00,562.15,563.96,561.91,562.04,1426.0,557.1302,558.924,556.8923,557.0212,1426.0
2024-08-19 09:50:00,562.04,562.04,562.04,562.04,0.0,557.0212,557.0212,557.0212,557.0212,0.0
2024-08-19 09:55:00,559.5,559.5,559.5,559.5,433.0,554.5038,554.5038,554.5038,554.5038,433.0
2024-08-19 10:00:00,560.49,560.8,560.48,560.8,200.0,555.485,555.7922,555.4751,555.7922,200.0
2024-08-19 10:05:00,560.82,561.87,560.82,561.0,3323.0,555.8121,556.8527,555.8121,555.9905,3323.0
2024-08-19 10:10:00,561.58,562.13,560.51,562.01,9800.0,556.5653,557.1104,555.5048,556.9914,9800.0
2024-08-19 10:15:00,562.09,562.29,561.29,561.65,1985.0,557.0707,557.2689,556.2779,556.6346,1985.0
2024-08-19 10:20:00,561.9,562.69,561.9,562.69,1910.0,556.8824,557.6654,556.8824,557.6654,1910.0
2024-08-19 10:25:00,561.68,563.69,561.68,563.69,800.0,556.6644,558.6564,556.6644,558.6564,800.0
2024-08-19 10:30:00,562.81,562.93,562.81,562.93,300.0,557.7843,557.9032,557.7843,557.9032,300.0
2024-08-19 10:35:00,563.69,563.69,562.92,563.52,855.0,558.6564,558.6564,557.8933,558.488,855.0
2024-08-19 10:40:00,563.88,564.06,563.3,563.67,1600.0,558.8447,559.0231,558.2699,558.6366,1600.0
2024-08-19 10:45:00,563.67,563.67,563.29,563.53,565.0,558.6366,558.6366,558.26,558.4979,565.0
2024-08-19 10:50:00,563.04,563.32,562.49,563.32,800.0,558.0122,558.2897,557.4671,558.2897,800.0
2024-08-19 10:55:00,563.53,563.53,561.99,562.0,900.0,558.4979,558.4979,556.9716,556.9815,900.0
2024-08-19 11:00:00,562.05,562.05,562.04,562.05,234.0,557.0311,557.0311,557.0212,557.0311,234.0
2024-08-19 11:05:00,562.0,562.0,561.95,561.95,500.0,556.9815,556.9815,556.932,556.932,500.0
2024-08-19 11:10:00,562.3,562.7,561.77,562.2,1720.0,557.2788,557.6753,556.7536,557.1797,1720.0
2024-08-19 11:15:00,562.93,562.93,561.42,561.42,300.0,557.9032,557.9032,556.4067,556.4067,300.0
2024-08-19 11:20:00,561.92,562.12,561.08,561.11,1300.0,556.9022,557.1005,556.0697,556.0995,1300.0
2024-08-19 11:25:00,561.0,561.0,560.2,560.24,515.0,555.9905,555.9905,555.1976,555.2372,515.0
2024-08-19 11:30:00,560.22,560.22,560.22,560.22,200.0,555.2174,555.2174,555.2174,555.2174,200.0
2024-08-19 11:35:00,560.72,560.72,560.72,560.72,100.0,555.713,555.713,555.713,555.713,100.0
2024-08-19 11:40:00,560.39,560.66,560.36,560.36,500.0,555.3859,555.6535,555.3562,555.3562,500.0
2024-08-19 11:45:00,560.93,561.35,560.93,561.35,800.0,555.9211,556.3373,555.9211,556.3373,800.0
2024-08-19 11:50:00,561.27,561.49,561.07,561.09,528.0,556.258,556.4761,556.0598,556.0796,528.0
2024-08-19 11:55:00,561.5,561.52,561.13,561.51,1950.0,556.486,556.5058,556.1193,556.4959,1950.0
2024-08-19 12:00:00,561.79,561.79,561.54,561.54,300.0,556.7734,556.7734,556.5256,556.5256,300.0
2024-08-19 12:05:00,561.25,561.9,561.25,561.7,9686.0,556.2382,556.8824,556.2382,556.6842,9686.0
2024-08-19 12:10:00,561.72,562.27,561.46,561.59,3927.0,556.704,557.2491,556.4463,556.5752,3927.0
2024-08-19 12:15:00,561.89,561.89,561.67,561.68,300.0,556.8725,556.8725,556.6545,556.6644,300.0
2024-08-19 12:20:00,561.47,561.47,561.46,561.47,100.0,556.4563,556.4563,556.4463,556.4563,100.0
2024-08-19 12:25:00,561.34,561.49,561.19,561.19,1797.0,556.3274,556.4761,556.1788,556.1788,1797.0
2024-08-19 12:30:00,561.13,561.13,560.52,560.94,1927.0,556.1193,556.1193,555.5147,555.931,1927.0
2024-08-19 12:35:00,560.94,560.94,560.94,560.94,0.0,555.931,555.931,555.931,555.931,0.0
2024-08-19 12:40:00,560.42,560.42,560.24,560.24,691.0,555.4156,555.4156,555.2372,555.2372,691.0
2024-08-19 12:45:00,560.24,560.24,560.24,560.24,0.0,555.2372,555.2372,555.2372,555.2372,0.0
2024-08-19 12:50:00,560.28,560.28,559.92,560.26,800.0,555.2769,555.2769,554.9201,555.2571,800.0
2024-08-19 12:55:00,560.05,560.73,559.95,560.73,1657.0,555.0489,555.7229,554.9498,555.7229,1657.0
2024-08-19 13:00:00,560.73,561.26,560.71,561.26,1501.0,555.7229,556.2481,555.703,556.2481,1501.0
2024-08-19 13:05:00,561.17,561.6,560.87,561.22,2330.0,556.1589,556.5851,555.8616,556.2085,2330.0
2024-08-19 13:10:00,561.34,561.34,560.84,560.99,1975.0,556.3274,556.3274,555.8319,555.9805,1975.0
2024-08-19 13:15:00,560.9,561.34,560.9,561.08,997.0,555.8913,556.3274,555.8913,556.0697,997.0
2024-08-19 13:20:00,561.16,561.43,561.05,561.43,543.0,556.149,556.4166,556.04,556.4166,543.0
2024-08-19 13:25:00,561.04,561.04,560.94,560.99,1100.0,556.0301,556.0301,555.931,555.9805,1100.0
2024-08-19 13:30:00,560.94,561.05,560.94,561.02,1107.0,555.931,556.04,555.931,556.0103,1107.0
2024-08-19 13:35:00,561.17,561.17,560.58,560.95,680.0,556.1589,556.1589,555.5742,555.9409,680.0
2024-08-19 13:40:00,561.3,561.3,560.33,560.34,1000.0,556.2878,556.2878,555.3264,555.3363,1000.0
2024-08-19 13:45:00,560.24,560.4,560.24,560.4,643.0,555.2372,555.3958,555.2372,555.3958,643.0
2024-08-19 13:50:00,560.3,560.31,559.99,560.31,509.0,555.2967,555.3066,554.9895,555.3066,509.0
2024-08-19 13:55:00,560.14,560.35,560.14,560.35,500.0,555.1381,555.3463,555.1381,555.3463,500.0
2024-08-19 14:00:00,560.61,560.66,560.17,560.34,2020.0,555.6039,555.6535,555.1679,555.3363,2020.0
2024-08-19 14:05:00,560.45,560.45,559.97,559.97,800.0,555.4454,555.4454,554.9697,554.9697,800.0
2024-08-19 14:10:00,559.75,559.95,559.74,559.84,1170.0,554.7516,554.9498,554.7417,554.8408,1170.0
2024-08-19 14:15:00,560.15,560.15,559.67,559.67,1125.0,555.148,555.148,554.6723,554.6723,1125.0
2024-08-19 14:20:00,559.49,560.05,559.31,559.89,2600.0,554.4939,555.0489,554.3155,554.8904,2600.0
2024-08-19 14:25:00,559.89,560.09,559.82,559.99,1259.0,554.8904,555.0886,554.821,554.9895,1259.0
2024-08-19 14:30:00,559.78,559.94,559.19,559.19,2400.0,554.7813,554.9399,554.1966,554.1966,2400.0
2024-08-19 14:35:00,559.28,559.28,559.08,559.08,3687.0,554.2858,554.2858,554.0876,554.0876,3687.0
2024-08-19 14:40:00,559.36,559.95,559.2,559.95,1507.0,554.3651,554.9498,554.2065,554.9498,1507.0
2024-08-19 14:45:00,559.96,560.03,559.8,560.03,900.0,554.9597,555.0291,554.8012,555.0291,900.0
2024-08-19 14:50:00,559.9,559.96,558.72,559.12,1420.0,554.9003,554.9597,553.7308,554.1272,1420.0
2024-08-19 14:55:00,559.07,559.32,559.02,559.32,1115.0,554.0777,554.3255,554.0281,554.3255,1115.0
2024-08-19 15:00:00,559.18,559.25,559.15,559.25,504.0,554.1867,554.2561,554.157,554.2561,504.0
2024-08-19 15:05:00,559.2,559.91,559.2,559.9,3133.0,554.2065,554.9102,554.2065,554.9003,3133.0
2024-08-19 15:10:00,559.63,559.63,558.94,559.33,1153.0,554.6327,554.6327,553.9488,554.3354,1153.0
2024-08-19 15:15:00,559.23,559.23,558.97,559.02,1413.0,554.2363,554.2363,553.9786,554.0281,1413.0
2024-08-19 15:20:00,559.02,559.02,558.41,558.42,2079.0,554.0281,554.0281,553.4236,553.4335,2079.0
2024-08-19 15:25:00,558.72,558.79,557.86,558.61,2505.0,553.7308,553.8002,552.8785,553.6218,2505.0
2024-08-19 15:30:00,558.21,558.21,557.91,558.2,1342.0,553.2254,553.2254,552.928,553.2155,1342.0
2024-08-19 15:35:00,558.19,559.17,558.1,559.17,5316.0,553.2055,554.1768,553.1163,554.1768,5316.0
2024-08-19 15:40:00,559.08,559.67,558.74,559.63,5369.0,554.0876,554.6723,553.7506,554.6327,5369.0
2024-08-19 15:45:00,559.63,559.97,559.53,559.97,1395.0,554.6327,554.9697,554.5336,554.9697,1395.0
2024-08-19 15:50:00,559.98,560.16,559.38,559.91,8456.0,554.9796,555.158,554.3849,554.9102,8456.0
2024-08-19 15:55:00,559.83,561.18,559.82,560.54,24529.0,554.8309,556.1688,554.821,555.5346,24529.0
2024-08-20 09:30:00,561.96,571.6,559.84,559.85,8448.0,556.9419,566.4958,554.8408,554.8507,8448.0
2024-08-20 09:35:00,561.72,561.72,561.72,561.72,100.0,556.704,556.704,556.704,556.704,100.0
2024-08-20 09:40:00,561.73,561.73,561.72,561.73,100.0,556.7139,556.7139,556.704,556.7139,100.0
2024-08-20 09:45:00,560.37,561.35,559.82,560.5,3400.0,555.3661,556.3373,554.821,555.4949,3400.0
2024-08-20 09:50:00,560.5,560.5,560.5,560.5,0.0,555.4949,555.4949,555.4949,555.4949,0.0
2024-08-20 09:55:00,560.58,560.58,559.46,560.1,2137.0,555.5742,555.5742,554.4642,555.0985,2137.0
2024-08-20 10:00:00,560.11,561.32,559.17,560.11,653.0,555.1084,556.3076,554.1768,555.1084,653.0
2024-08-20 10:05:00,560.11,560.11,560.11,560.11,0.0,555.1084,555.1084,555.1084,555.1084,0.0
2024-08-20 10:10:00,559.67,559.77,558.84,559.57,2067.0,554.6723,554.7714,553.8497,554.5732,2067.0
2024-08-20 10:15:00,560.0,560.0,559.75,560.0,2600.0,554.9994,554.9994,554.7516,554.9994,2600.0
2024-08-20 10:20:00,560.0,560.0,558.55,558.83,1166.0,554.9994,554.9994,553.5623,553.8398,1166.0
2024-08-20 10:25:00,559.0,559.24,557.7,559.03,1358.0,554.0083,554.2462,552.7199,554.038,1358.0
2024-08-20 10:30:00,559.38,560.53,559.35,559.99,1510.0,554.3849,555.5247,554.3552,554.9895,1510.0
2024-08-20 10:35:00,560.3,560.3,559.37,559.97,1726.0,555.2967,555.2967,554.375,554.9697,1726.0
2024-08-20 10:40:00,559.07,559.07,559.06,559.07,100.0,554.0777,554.0777,554.0678,554.0777,100.0
2024-08-20 10:45:00,558.51,559.23,558.02,558.82,1938.0,553.5227,554.2363,553.0371,553.8299,1938.0
2024-08-20 10:50:00,558.82,559.47,558.82,559.47,1094.0,553.8299,554.4741,553.8299,554.4741,1094.0
2024-08-20 10:55:00,559.83,560.38,559.78,559.79,1072.0,554.8309,555.376,554.7813,554.7913,1072.0
2024-08-20 11:00:00,559.54,559.54,559.0,559.0,333.0,554.5435,554.5435,554.0083,554.0083,333.0
2024-08-20 11:05:00,559.06,559.06,559.06,559.06,100.0,554.0678,554.0678,554.0678,554.0678,100.0
2024-08-20 11:10:00,559.74,559.74,559.0,559.0,928.0,554.7417,554.7417,554.0083,554.0083,928.0
2024-08-20 11:15:00,559.21,559.6,559.21,559.6,405.0,554.2164,554.603,554.2164,554.603,405.0
2024-08-20 11:20:00,559.32,559.33,558.64,559.07,1324.0,554.3255,554.3354,553.6515,554.0777,1324.0
2024-08-20 11:25:00,558.99,559.22,558.99,559.22,1130.0,553.9984,554.2263,553.9984,554.2263,1130.0
2024-08-20 11:30:00,559.35,559.35,559.23,559.24,200.0,554.3552,554.3552,554.2363,554.2462,200.0
2024-08-20 11:35:00,559.16,559.58,559.08,559.14,721.0,554.1669,554.5831,554.0876,554.1471,721.0
2024-08-20 11:40:00,558.72,558.72,558.72,558.72,100.0,553.7308,553.7308,553.7308,553.7308,100.0
2024-08-20 11:45:00,558.71,558.71,558.17,558.17,400.0,553.7209,553.7209,553.1857,553.1857,400.0
2024-08-20 11:50:00,558.17,559.08,558.17,559.08,1193.0,553.1857,554.0876,553.1857,554.0876,1193.0
2024-08-20 11:55:00,558.78,559.1,558.77,559.1,1295.0,553.7903,554.1074,553.7804,554.1074,1295.0
2024-08-20 12:00:00,559.12,559.22,559.12,559.14,1305.0,554.1272,554.2263,554.1272,554.1471,1305.0
2024-08-20 12:05:00,559.15,559.16,559.15,559.15,400.0,554.157,554.1669,554.157,554.157,400.0
2024-08-20 12:10:00,559.0,559.17,559.0,559.17,300.0,554.0083,554.1768,554.0083,554.1768,300.0
2024-08-20 12:15:00,558.93,559.19,558.84,559.11,1864.0,553.9389,554.1966,553.8497,554.1173,1864.0
2024-08-20 12:20:00,558.7,558.82,558.65,558.65,700.0,553.711,553.8299,553.6614,553.6614,700.0
2024-08-20 12:25:00,558.51,558.87,558.51,558.87,1069.0,553.5227,553.8795,553.5227,553.8795,1069.0
2024-08-20 12:30:00,558.9,558.95,558.9,558.95,600.0,553.9092,553.9588,553.9092,553.9588,600.0
2024-08-20 12:35:00,558.95,558.98,558.94,558.98,400.0,553.9588,553.9885,553.9488,553.9885,400.0
2024-08-20 12:40:00,558.91,559.0,558.79,559.0,780.0,553.9191,554.0083,553.8002,554.0083,780.0
2024-08-20 12:45:00,558.93,559.48,558.93,559.48,2056.0,553.9389,554.484,553.9389,554.484,2056.0
2024-08-20 12:50:00,559.63,559.63,559.63,559.63,200.0,554.6327,554.6327,554.6327,554.6327,200.0
2024-08-20 12:55:00,559.63,559.63,559.63,559.63,0.0,554.6327,554.6327,554.6327,554.6327,0.0
2024-08-20 13:00:00,559.62,559.62,559.37,559.5,900.0,554.6228,554.6228,554.375,554.5038,900.0
2024-08-20 13:05:00,559.5,559.53,559.49,559.53,300.0,554.5038,554.5336,554.4939,554.5336,300.0
2024-08-20 13:10:00,559.75,560.0,559.74,559.74,335.0,554.7516,554.9994,554.7417,554.7417,335.0
2024-08-20 13:15:00,559.63,559.74,559.63,559.74,600.0,554.6327,554.7417,554.6327,554.7417,600.0
2024-08-20 13:20:00,559.63,559.65,559.63,559.64,200.0,554.6327,554.6525,554.6327,554.6426,200.0
2024-08-20 13:25:00,559.67,559.67,559.38,559.38,300.0,554.6723,554.6723,554.3849,554.3849,300.0
2024-08-20 13:30:00,559.38,559.38,559.38,559.38,100.0,554.3849,554.3849,554.3849,554.3849,100.0
2024-08-20 13:35:00,559.64,559.76,559.5,559.5,620.0,554.6426,554.7615,554.5038,554.5038,620.0
2024-08-20 13:40:00,559.76,559.76,559.46,559.46,1011.0,554.7615,554.7615,554.4642,554.4642,1011.0
2024-08-20 13:45:00,559.46,559.53,559.46,559.52,277.0,554.4642,554.5336,554.4642,554.5237,277.0
2024-08-20 13:50:00,559.45,559.45,559.45,559.45,100.0,554.4543,554.4543,554.4543,554.4543,100.0
2024-08-20 13:55:00,559.73,559.73,559.28,559.29,1265.0,554.7318,554.7318,554.2858,554.2957,1265.0
2024-08-20 14:00:00,559.39,559.44,559.39,559.44,311.0,554.3948,554.4444,554.3948,554.4444,311.0
2024-08-20 14:05:00,559.6,559.67,559.41,559.41,748.0,554.603,554.6723,554.4147,554.4147,748.0
2024-08-20 14:10:00,559.65,559.66,559.65,559.65,100.0,554.6525,554.6624,554.6525,554.6525,100.0
2024-08-20 14:15:00,559.74,560.0,559.74,559.75,6090.0,554.7417,554.9994,554.7417,554.7516,6090.0
2024-08-20 14:20:00,559.75,559.75,559.75,559.75,0.0,554.7516,554.7516,554.7516,554.7516,0.0
2024-08-20 14:25:00,559.84,559.84,559.83,559.84,100.0,554.8408,554.8408,554.8309,554.8408,100.0
2024-08-20 14:30:00,559.84,561.29,559.83,561.29,4432.0,554.8408,556.2779,554.8309,556.2779,4432.0
2024-08-20 14:35:00,561.39,561.4,560.68,560.81,3652.0,556.377,556.3869,555.6733,555.8021,3652.0
2024-08-20 14:40:00,560.1,560.35,560.1,560.35,11475.0,555.0985,555.3463,555.0985,555.3463,11475.0
2024-08-20 14:45:00,559.92,560.65,559.89,560.58,2176.0,554.9201,555.6436,554.8904,555.5742,2176.0
2024-08-20 14:50:00,561.0,561.05,560.29,560.29,723.0,555.9905,556.04,555.2868,555.2868,723.0
2024-08-20 14:55:00,560.1,560.32,559.91,560.32,300.0,555.0985,555.3165,554.9102,555.3165,300.0
2024-08-20 15:00:00,559.93,560.01,559.92,560.0,250.0,554.93,555.0093,554.9201,554.9994,250.0
2024-08-20 15:05:00,560.05,560.43,560.05,560.43,300.0,555.0489,555.4255,555.0489,555.4255,300.0
2024-08-20 15:10:00,560.34,560.34,560.33,560.34,200.0,555.3363,555.3363,555.3264,555.3363,200.0
2024-08-20 15:15:00,560.38,561.21,560.2,561.08,5578.0,555.376,556.1986,555.1976,556.0697,5578.0
2024-08-20 15:20:00,560.96,560.96,560.47,560.65,694.0,555.9508,555.9508,555.4652,555.6436,694.0
2024-08-20 15:25:00,560.59,560.73,560.59,560.59,432.0,555.5841,555.7229,555.5841,555.5841,432.0
2024-08-20 15:30:00,560.89,561.25,560.75,561.25,4127.0,555.8814,556.2382,555.7427,556.2382,4127.0
2024-08-20 15:35:00,561.21,561.24,561.16,561.16,1771.0,556.1986,556.2283,556.149,556.149,1771.0
2024-08-20 15:40:00,560.92,561.26,560.92,561.19,1500.0,555.9112,556.2481,555.9112,556.1788,1500.0
2024-08-20 15:45:00,561.36,562.77,561.36,562.47,4360.0,556.3472,557.7446,556.3472,557.4473,4360.0
2024-08-20 15:50:00,562.78,563.09,562.49,562.78,6912.0,557.7546,558.0618,557.4671,557.7546,6912.0
2024-08-20 15:55:00,562.6,563.41,562.51,562.99,26515.0,557.5762,558.3789,557.487,557.9627,26515.0
2024-08-21 09:30:00,561.89,561.89,558.97,558.97,3834.0,556.8725,556.8725,553.9786,553.9786,3834.0
2024-08-21 09:35:00,561.91,561.91,561.49,561.49,3741.0,556.8923,556.8923,556.4761,556.4761,3741.0
2024-08-21 09:40:00,561.31,561.31,561.3,561.31,100.0,556.2977,556.2977,556.2878,556.2977,100.0
2024-08-21 09:45:00,563.37,563.37,563.37,563.37,100.0,558.3393,558.3393,558.3393,558.3393,100.0
2024-08-21 09:50:00,561.57,562.63,561.56,562.63,365.0,556.5554,557.6059,556.5455,557.6059,365.0
2024-08-21 09:55:00,562.85,563.55,562.62,563.55,1000.0,557.8239,558.5177,557.596,558.5177,1000.0
2024-08-21 10:00:00,562.01,562.02,560.58,561.24,1396.0,556.9914,557.0013,555.5742,556.2283,1396.0
2024-08-21 10:05:00,560.16,560.29,560.16,560.29,200.0,555.158,555.2868,555.158,555.2868,200.0
2024-08-21 10:10:00,560.02,560.02,560.0,560.0,554.0,555.0192,555.0192,554.9994,554.9994,554.0
2024-08-21 10:15:00,558.64,558.71,557.65,558.6,932.0,553.6515,553.7209,552.6704,553.6119,932.0
2024-08-21 10:20:00,557.91,557.92,557.91,557.91,100.0,552.928,552.938,552.928,552.928,100.0
2024-08-21 10:25:00,558.46,558.46,558.46,558.46,171.0,553.4731,553.4731,553.4731,553.4731,171.0
2024-08-21 10:30:00,558.46,558.47,556.6,556.6,2011.0,553.4731,553.483,551.6297,551.6297,2011.0
2024-08-21 10:35:00,557.68,558.8,557.67,557.91,1706.0,552.7001,553.8101,552.6902,552.928,1706.0
2024-08-21 10:40:00,558.51,559.63,558.42,558.42,805.0,553.5227,554.6327,553.4335,553.4335,805.0
2024-08-21 10:45:00,557.89,557.89,557.16,557.16,389.0,552.9082,552.9082,552.1847,552.1847,389.0
2024-08-21 10:50:00,557.12,557.12,556.72,556.72,400.0,552.1451,552.1451,551.7487,551.7487,400.0
2024-08-21 10:55:00,558.02,558.02,558.01,558.02,205.0,553.0371,553.0371,553.0272,553.0371,205.0
2024-08-21 11:00:00,557.87,557.87,557.86,557.87,100.0,552.8884,552.8884,552.8785,552.8884,100.0
2024-08-21 11:05:00,557.87,558.04,557.74,557.9,537.0,552.8884,553.0569,552.7596,552.9181,537.0
2024-08-21 11:10:00,557.47,557.51,557.47,557.51,213.0,552.492,552.5316,552.492,552.5316,213.0
2024-08-21 11:15:00,557.51,558.07,557.51,557.9,1826.0,552.5316,553.0866,552.5316,552.9181,1826.0
2024-08-21 11:20:00,557.9,557.9,557.9,557.9,100.0,552.9181,552.9181,552.9181,552.9181,100.0
2024-08-21 11:25:00,557.9,558.62,557.9,558.11,3946.0,552.9181,553.6317,552.9181,553.1263,3946.0
2024-08-21 11:30:00,558.68,559.28,558.67,558.99,900.0,553.6912,554.2858,553.6813,553.9984,900.0
2024-08-21 11:35:00,558.7,560.31,558.37,559.31,10412.0,553.711,555.3066,553.3839,554.3155,10412.0
2024-08-21 11:40:00,559.64,560.86,559.64,560.58,3020.0,554.6426,555.8517,554.6426,555.5742,3020.0
2024-08-21 11:45:00,561.0,561.05,560.58,561.0,1100.0,555.9905,556.04,555.5742,555.9905,1100.0
2024-08-21 11:50:00,560.0,560.39,559.13,559.66,8173.0,554.9994,555.3859,554.1372,554.6624,8173.0
2024-08-21 11:55:00,559.76,561.12,559.7,560.37,5219.0,554.7615,556.1094,554.7021,555.3661,5219.0
2024-08-21 12:00:00,560.42,560.83,559.85,560.1,2049.0,555.4156,555.822,554.8507,555.0985,2049.0
2024-08-21 12:05:00,559.94,560.1,559.48,559.48,2082.0,554.9399,555.0985,554.484,554.484,2082.0
2024-08-21 12:10:00,559.74,559.98,559.73,559.74,1500.0,554.7417,554.9796,554.7318,554.7417,1500.0
2024-08-21 12:15:00,559.74,560.46,559.73,560.01,2801.0,554.7417,555.4553,554.7318,555.0093,2801.0
2024-08-21 12:20:00,560.46,560.46,560.01,560.46,500.0,555.4553,555.4553,555.0093,555.4553,500.0
2024-08-21 12:25:00,560.01,560.46,559.92,559.92,1901.0,555.0093,555.4553,554.9201,554.9201,1901.0
2024-08-21 12:30:00,559.93,560.36,559.92,559.93,2100.0,554.93,555.3562,554.9201,554.93,2100.0
2024-08-21 12:35:00,559.93,560.29,559.92,559.97,700.0,554.93,555.2868,554.9201,554.9697,700.0
2024-08-21 12:40:00,559.97,560.35,559.57,560.33,1429.0,554.9697,555.3463,554.5732,555.3264,1429.0
2024-08-21 12:45:00,559.98,561.71,559.98,561.71,3500.0,554.9796,556.6941,554.9796,556.6941,3500.0
2024-08-21 12:50:00,561.3,561.3,561.21,561.21,500.0,556.2878,556.2878,556.1986,556.1986,500.0
2024-08-21 12:55:00,561.22,561.3,561.21,561.22,700.0,556.2085,556.2878,556.1986,556.2085,700.0
2024-08-21 13:00:00,561.03,561.58,561.03,561.58,900.0,556.0202,556.5653,556.0202,556.5653,900.0
2024-08-21 13:05:00,561.25,561.25,559.87,559.96,20698.0,556.2382,556.2382,554.8705,554.9597,20698.0
2024-08-21 13:10:00,559.84,560.39,559.77,559.97,1816.0,554.8408,555.3859,554.7714,554.9697,1816.0
2024-08-21 13:15:00,560.3,561.21,559.91,561.21,3931.0,555.2967,556.1986,554.9102,556.1986,3931.0
2024-08-21 13:20:00,560.73,561.54,560.73,561.54,712.0,555.7229,556.5256,555.7229,556.5256,712.0
2024-08-21 13:25:00,561.12,561.49,560.98,560.99,400.0,556.1094,556.4761,555.9706,555.9805,400.0
2024-08-21 13:30:00,560.99,561.28,560.58,560.71,1936.0,555.9805,556.268,555.5742,555.703,1936.0
2024-08-21 13:35:00,560.6,561.88,560.59,561.31,4800.0,555.594,556.8626,555.5841,556.2977,4800.0
2024-08-21 13:40:00,561.3,561.31,561.3,561.31,200.0,556.2878,556.2977,556.2878,556.2977,200.0
2024-08-21 13:45:00,561.32,561.48,560.7,560.71,3173.0,556.3076,556.4662,555.6931,555.703,3173.0
2024-08-21 13:50:00,560.71,560.85,560.65,560.65,900.0,555.703,555.8418,555.6436,555.6436,900.0
2024-08-21 13:55:00,560.46,561.16,560.46,561.16,6515.0,555.4553,556.149,555.4553,556.149,6515.0
2024-08-21 14:00:00,561.37,561.37,561.12,561.12,949.0,556.3571,556.3571,556.1094,556.1094,949.0
2024-08-21 14:05:00,561.04,561.05,560.75,560.75,700.0,556.0301,556.04,555.7427,555.7427,700.0
2024-08-21 14:10:00,560.89,561.17,560.75,560.97,1404.0,555.8814,556.1589,555.7427,555.9607,1404.0
2024-08-21 14:15:00,561.05,561.6,560.76,561.47,4095.0,556.04,556.5851,555.7526,556.4563,4095.0
2024-08-21 14:20:00,561.25,561.46,561.25,561.46,200.0,556.2382,556.4463,556.2382,556.4463,200.0
2024-08-21 14:25:00,561.16,561.16,560.79,560.97,3167.0,556.149,556.149,555.7823,555.9607,3167.0
2024-08-21 14:30:00,560.99,561.78,560.97,561.51,2200.0,555.9805,556.7635,555.9607,556.4959,2200.0
2024-08-21 14:35:00,561.13,561.38,560.86,560.9,2641.0,556.1193,556.3671,555.8517,555.8913,2641.0
2024-08-21 14:40:00,560.9,560.92,560.9,560.92,600.0,555.8913,555.9112,555.8913,555.9112,600.0
2024-08-21 14:45:00,561.02,561.74,561.02,561.74,1528.0,556.0103,556.7238,556.0103,556.7238,1528.0
2024-08-21 14:50:00,561.51,561.72,561.21,561.29,3343.0,556.4959,556.704,556.1986,556.2779,3343.0
2024-08-21 14:55:00,560.81,561.39,560.68,561.35,3220.0,555.8021,556.377,555.6733,556.3373,3220.0
2024-08-21 15:00:00,561.05,561.08,560.89,561.08,1800.0,556.04,556.0697,555.8814,556.0697,1800.0
2024-08-21 15:05:00,561.03,561.29,561.03,561.08,1409.0,556.0202,556.2779,556.0202,556.0697,1409.0
2024-08-21 15:10:00,561.36,561.76,561.33,561.71,976.0,556.3472,556.7437,556.3175,556.6941,976.0
2024-08-21 15:15:00,561.45,561.53,561.35,561.36,2428.0,556.4364,556.5157,556.3373,556.3472,2428.0
2024-08-21 15:20:00,561.14,561.57,560.95,561.51,3683.0,556.1292,556.5554,555.9409,556.4959,3683.0
2024-08-21 15:25:00,561.53,561.72,561.51,561.72,500.0,556.5157,556.704,556.4959,556.704,500.0
2024-08-21 15:30:00,561.73,561.73,561.4,561.57,2050.0,556.7139,556.7139,556.3869,556.5554,2050.0
2024-08-21 15:35:00,561.56,561.56,560.95,561.04,1898.0,556.5455,556.5455,555.9409,556.0301,1898.0
2024-08-21 15:40:00,560.85,561.65,560.8,561.5,5445.0,555.8418,556.6346,555.7922,556.486,5445.0
2024-08-21 15:45:00,561.55,561.55,561.29,561.51,4642.0,556.5355,556.5355,556.2779,556.4959,4642.0
2024-08-21 15:50:00,561.65,562.02,561.01,561.95,9600.0,556.6346,557.0013,556.0004,556.932,9600.0
2024-08-21 15:55:00,562.0,562.46,560.93,561.4,16644.0,556.9815,557.4374,555.9211,556.3869,16644.0
2024-08-22 09:30:00,562.39,566.7,562.39,565.36,7716.0,557.368,561.6396,557.368,560.3115,7716.0
2024-08-22 09:35:00,565.46,566.21,563.74,565.76,10446.0,560.4106,561.1539,558.706,560.7079,10446.0
2024-08-22 09:40:00,566.69,566.77,565.33,565.33,625.0,561.6296,561.7089,560.2818,560.2818,625.0
2024-08-22 09:45:00,565.9,565.91,564.72,564.72,1000.0,560.8467,560.8566,559.6772,559.6772,1000.0
2024-08-22 09:50:00,564.64,564.65,563.4,563.92,1000.0,559.5979,559.6079,558.369,558.8844,1000.0
2024-08-22 09:55:00,564.02,565.01,564.01,565.0,1400.0,558.9835,559.9646,558.9736,559.9547,1400.0
2024-08-22 10:00:00,565.0,565.93,565.0,565.62,1385.0,559.9547,560.8764,559.9547,560.5692,1385.0
2024-08-22 10:05:00,565.43,565.43,565.43,565.43,100.0,560.3809,560.3809,560.3809,560.3809,100.0
2024-08-22 10:10:00,564.44,564.44,564.44,564.44,200.0,559.3997,559.3997,559.3997,559.3997,200.0
2024-08-22 10:15:00,565.34,565.47,565.34,565.42,333.0,560.2917,560.4205,560.2917,560.371,333.0
2024-08-22 10:20:00,565.25,565.26,565.23,565.23,500.0,560.2025,560.2124,560.1827,560.1827,500.0
2024-08-22 10:25:00,565.22,565.45,564.72,564.72,1956.0,560.1728,560.4007,559.6772,559.6772,1956.0
2024-08-22 10:30:00,564.54,564.64,564.5,564.63,1447.0,559.4988,559.5979,559.4592,559.588,1447.0
2024-08-22 10:35:00,564.63,565.37,564.63,565.25,1406.0,559.588,560.3214,559.588,560.2025,1406.0
2024-08-22 10:40:00,565.31,565.47,565.14,565.4,900.0,560.262,560.4205,560.0935,560.3512,900.0
2024-08-22 10:45:00,565.41,565.41,564.87,564.87,1350.0,560.3611,560.3611,559.8259,559.8259,1350.0
2024-08-22 10:50:00,564.33,564.87,564.33,564.87,400.0,559.2907,559.8259,559.2907,559.8259,400.0
2024-08-22 10:55:00,564.45,565.31,564.45,564.87,434.0,559.4096,560.262,559.4096,559.8259,434.0
2024-08-22 11:00:00,564.87,564.87,564.86,564.87,100.0,559.8259,559.8259,559.816,559.8259,100.0
2024-08-22 11:05:00,564.87,565.39,564.33,564.76,2109.0,559.8259,560.3413,559.2907,559.7169,2109.0
2024-08-22 11:10:00,564.17,564.17,562.63,562.63,871.0,559.1321,559.1321,557.6059,557.6059,871.0
2024-08-22 11:15:00,563.12,563.12,563.11,563.12,500.0,558.0915,558.0915,558.0816,558.0915,500.0
2024-08-22 11:20:00,563.11,563.47,563.1,563.47,973.0,558.0816,558.4384,558.0717,558.4384,973.0
2024-08-22 11:25:00,563.59,563.59,563.16,563.59,400.0,558.5573,558.5573,558.1312,558.5573,400.0
2024-08-22 11:30:00,563.79,564.12,563.79,564.02,1301.0,558.7555,559.0826,558.7555,558.9835,1301.0
2024-08-22 11:35:00,564.35,564.62,563.91,564.62,300.0,559.3105,559.5781,558.8745,559.5781,300.0
2024-08-22 11:40:00,564.59,564.81,564.23,564.29,2000.0,559.5484,559.7664,559.1916,559.2511,2000.0
2024-08-22 11:45:00,564.29,564.29,564.22,564.22,300.0,559.2511,559.2511,559.1817,559.1817,300.0
2024-08-22 11:50:00,564.19,564.25,563.72,563.79,1302.0,559.152,559.2114,558.6862,558.7555,1302.0
2024-08-22 11:55:00,564.0,564.36,563.75,563.87,1500.0,558.9637,559.3204,558.7159,558.8348,1500.0
2024-08-22 12:00:00,563.82,564.45,563.67,564.25,1996.0,558.7853,559.4096,558.6366,559.2114,1996.0
2024-08-22 12:05:00,564.42,564.52,563.97,564.51,650.0,559.3799,559.479,558.9339,559.4691,650.0
2024-08-22 12:10:00,564.92,565.11,564.92,565.11,600.0,559.8754,560.0638,559.8754,560.0638,600.0
2024-08-22 12:15:00,565.01,565.1,565.01,565.05,600.0,559.9646,560.0538,559.9646,560.0043,600.0
2024-08-22 12:20:00,565.41,565.42,565.4,565.42,1160.0,560.3611,560.371,560.3512,560.371,1160.0
2024-08-22 12:25:00,565.5,565.53,565.5,565.52,200.0,560.4503,560.48,560.4503,560.4701,200.0
2024-08-22 12:30:00,565.53,565.79,565.03,565.03,1367.0,560.48,560.7377,559.9845,559.9845,1367.0
2024-08-22 12:35:00,565.35,565.35,565.35,565.35,100.0,560.3016,560.3016,560.3016,560.3016,100.0
2024-08-22 12:40:00,565.33,565.33,565.2,565.33,800.0,560.2818,560.2818,560.1529,560.2818,800.0
2024-08-22 12:45:00,565.33,565.33,565.08,565.09,1325.0,560.2818,560.2818,560.034,560.0439,1325.0
2024-08-22 12:50:00,565.08,565.08,564.3,564.31,300.0,560.034,560.034,559.261,559.2709,300.0
2024-08-22 12:55:00,563.92,563.92,563.92,563.92,100.0,558.8844,558.8844,558.8844,558.8844,100.0
2024-08-22 13:00:00,563.83,563.83,563.82,563.83,300.0,558.7952,558.7952,558.7853,558.7952,300.0
2024-08-22 13:05:00,563.84,563.84,563.62,563.81,1100.0,558.8051,558.8051,558.5871,558.7754,1100.0
2024-08-22 13:10:00,563.81,564.4,563.7,563.7,1600.0,558.7754,559.3601,558.6663,558.6663,1600.0
2024-08-22 13:15:00,564.11,564.17,564.11,564.17,200.0,559.0727,559.1321,559.0727,559.1321,200.0
2024-08-22 13:20:00,564.29,564.38,564.29,564.38,200.0,559.2511,559.3403,559.2511,559.3403,200.0
2024-08-22 13:25:00,564.22,564.29,564.21,564.25,920.0,559.1817,559.2511,559.1718,559.2114,920.0
2024-08-22 13:30:00,564.25,564.25,563.15,563.55,1988.0,559.2114,559.2114,558.1213,558.5177,1988.0
2024-08-22 13:35:00,563.87,564.74,563.86,564.61,530.0,558.8348,559.6971,558.8249,559.5682,530.0
2024-08-22 13:40:00,564.61,564.91,564.15,564.15,1108.0,559.5682,559.8655,559.1123,559.1123,1108.0
2024-08-22 13:45:00,564.42,564.44,563.83,563.83,1100.0,559.3799,559.3997,558.7952,558.7952,1100.0
2024-08-22 13:50:00,564.12,564.12,563.66,563.66,400.0,559.0826,559.0826,558.6267,558.6267,400.0
2024-08-22 13:55:00,563.76,563.76,563.12,563.12,500.0,558.7258,558.7258,558.0915,558.0915,500.0
2024-08-22 14:00:00,563.18,563.18,563.17,563.18,100.0,558.151,558.151,558.1411,558.151,100.0
2024-08-22 14:05:00,563.12,563.12,563.12,563.12,100.0,558.0915,558.0915,558.0915,558.0915,100.0
2024-08-22 14:10:00,563.72,563.75,563.72,563.75,200.0,558.6862,558.7159,558.6862,558.7159,200.0
2024-08-22 14:15:00,563.91,564.43,563.91,564.08,1100.0,558.8745,559.3898,558.8745,559.0429,1100.0
2024-08-22 14:20:00,564.37,564.37,564.03,564.24,1600.0,559.3304,559.3304,558.9934,559.2015,1600.0
2024-08-22 14:25:00,564.71,564.78,564.55,564.77,1000.0,559.6673,559.7367,559.5088,559.7268,1000.0
2024-08-22 14:30:00,564.57,564.79,564.45,564.79,700.0,559.5286,559.7466,559.4096,559.7466,700.0
2024-08-22 14:35:00,564.74,564.74,564.52,564.64,800.0,559.6971,559.6971,559.479,559.5979,800.0
2024-08-22 14:40:00,564.67,564.67,564.66,564.67,300.0,559.6277,559.6277,559.6178,559.6277,300.0
2024-08-22 14:45:00,564.67,565.0,564.54,564.55,1618.0,559.6277,559.9547,559.4988,559.5088,1618.0
2024-08-22 14:50:00,564.63,564.7,564.63,564.7,400.0,559.588,559.6574,559.588,559.6574,400.0
2024-08-22 14:55:00,564.7,564.75,564.01,564.01,900.0,559.6574,559.707,558.9736,558.9736,900.0
2024-08-22 15:00:00,564.02,564.85,564.02,564.85,1000.0,558.9835,559.8061,558.9835,559.8061,1000.0
2024-08-22 15:05:00,564.72,564.72,564.45,564.45,1000.0,559.6772,559.6772,559.4096,559.4096,1000.0
2024-08-22 15:10:00,564.49,564.85,564.45,564.85,704.0,559.4493,559.8061,559.4096,559.8061,704.0
2024-08-22 15:15:00,564.66,565.19,564.66,565.04,1900.0,559.6178,560.143,559.6178,559.9944,1900.0
2024-08-22 15:20:00,565.01,565.01,563.96,563.96,1253.0,559.9646,559.9646,558.924,558.924,1253.0
2024-08-22 15:25:00,564.01,564.38,564.01,564.38,539.0,558.9736,559.3403,558.9736,559.3403,539.0
2024-08-22 15:30:00,564.3,564.95,564.2,564.52,2900.0,559.261,559.9052,559.1619,559.479,2900.0
2024-08-22 15:35:00,564.65,564.95,564.65,564.95,401.0,559.6079,559.9052,559.6079,559.9052,401.0
2024-08-22 15:40:00,564.74,565.5,564.62,565.5,2400.0,559.6971,560.4503,559.5781,560.4503,2400.0
2024-08-22 15:45:00,565.25,565.92,565.24,565.54,3056.0,560.2025,560.8665,560.1926,560.4899,3056.0
2024-08-22 15:50:00,565.74,565.74,564.58,564.74,4145.0,560.6881,560.6881,559.5385,559.6971,4145.0
2024-08-22 15:55:00,565.01,565.07,564.07,565.07,14328.0,559.9646,560.0241,559.033,560.0241,14328.0
2024-08-23 09:30:00,567.22,567.22,567.22,567.22,1890.0,562.1549,562.1549,562.1549,562.1549,1890.0
2024-08-23 09:35:00,566.88,567.25,566.09,566.93,627.0,561.8179,562.1846,561.035,561.8675,627.0
2024-08-23 09:40:00,567.35,567.35,567.34,567.34,504.0,562.2837,562.2837,562.2738,562.2738,504.0
2024-08-23 09:45:00,567.54,567.82,567.54,567.74,1300.0,562.4721,562.7496,562.4721,562.6703,1300.0
2024-08-23 09:50:00,566.93,567.64,566.93,567.64,1090.0,561.8675,562.5712,561.8675,562.5712,1090.0
2024-08-23 09:55:00,567.64,567.64,567.64,567.64,0.0,562.5712,562.5712,562.5712,562.5712,0.0
2024-08-23 10:00:00,569.52,569.52,568.05,569.02,907.0,564.4344,564.4344,562.9775,563.9388,907.0
2024-08-23 10:05:00,569.01,569.89,569.01,569.88,200.0,563.9289,564.8011,563.9289,564.7912,200.0
2024-08-23 10:10:00,569.95,570.0,569.39,569.69,1175.0,564.8605,564.9101,564.3055,564.6029,1175.0
2024-08-23 10:15:00,569.6,569.6,568.13,568.21,1000.0,564.5137,564.5137,563.0568,563.1361,1000.0
2024-08-23 10:20:00,568.27,569.09,568.27,568.64,503.0,563.1955,564.0082,563.1955,563.5622,503.0
2024-08-23 10:25:00,568.68,568.68,568.68,568.68,100.0,563.6019,563.6019,563.6019,563.6019,100.0
2024-08-23 10:30:00,568.35,568.49,568.14,568.49,718.0,563.2748,563.4136,563.0667,563.4136,718.0
2024-08-23 10:35:00,569.08,569.08,569.08,569.08,100.0,563.9983,563.9983,563.9983,563.9983,100.0
2024-08-23 10:40:00,568.69,569.27,568.24,568.46,8708.0,563.6118,564.1866,563.1658,563.3838,8708.0
2024-08-23 10:45:00,568.68,568.69,567.49,567.5,2623.0,563.6019,563.6118,562.4225,562.4324,2623.0
2024-08-23 10:50:00,568.0,569.93,568.0,569.93,700.0,562.9279,564.8407,562.9279,564.8407,700.0
2024-08-23 10:55:00,569.82,570.02,568.8,568.8,1363.0,564.7317,564.9299,563.7208,563.7208,1363.0
2024-08-23 11:00:00,570.06,570.07,570.06,570.06,1051.0,564.9696,564.9795,564.9696,564.9696,1051.0
2024-08-23 11:05:00,570.43,571.11,569.9,571.11,2100.0,565.3362,566.0102,564.811,566.0102,2100.0
2024-08-23 11:10:00,570.8,571.91,570.73,571.75,3025.0,565.7029,566.803,565.6336,566.6445,3025.0
2024-08-23 11:15:00,572.23,572.68,572.22,572.68,1100.0,567.1202,567.5662,567.1103,567.5662,1100.0
2024-08-23 11:20:00,572.33,572.39,572.12,572.39,1444.0,567.2193,567.2787,567.0112,567.2787,1444.0
2024-08-23 11:25:00,572.21,572.38,571.46,571.94,2162.0,567.1004,567.2688,566.357,566.8328,2162.0
2024-08-23 11:30:00,571.47,572.6,571.47,572.58,700.0,566.367,567.4869,566.367,567.467,700.0
2024-08-23 11:35:00,572.58,573.11,572.58,573.11,1718.0,567.467,567.9923,567.467,567.9923,1718.0
2024-08-23 11:40:00,572.74,572.75,572.71,572.72,800.0,567.6256,567.6355,567.5959,567.6058,800.0
2024-08-23 11:45:00,573.21,573.29,572.15,572.15,2127.0,568.0914,568.1707,567.0409,567.0409,2127.0
2024-08-23 11:50:00,572.24,572.24,572.01,572.01,300.0,567.1301,567.1301,566.9021,566.9021,300.0
2024-08-23 11:55:00,571.75,572.09,570.43,571.16,3394.0,566.6445,566.9814,565.3362,566.0597,3394.0
2024-08-23 12:00:00,571.22,571.22,570.12,570.12,1000.0,566.1192,566.1192,565.029,565.029,1000.0
2024-08-23 12:05:00,570.25,570.7,569.79,569.8,1229.0,565.1579,565.6038,564.702,564.7119,1229.0
2024-08-23 12:10:00,570.24,570.72,570.22,570.72,600.0,565.1479,565.6237,565.1281,565.6237,600.0
2024-08-23 12:15:00,570.23,570.23,570.22,570.23,400.0,565.138,565.138,565.1281,565.138,400.0
2024-08-23 12:20:00,570.21,570.24,570.2,570.24,300.0,565.1182,565.1479,565.1083,565.1479,300.0
2024-08-23 12:25:00,569.83,570.24,569.61,569.96,1564.0,564.7416,565.1479,564.5236,564.8704,1564.0
2024-08-23 12:30:00,570.29,570.31,569.99,570.14,1185.0,565.1975,565.2173,564.9002,565.0488,1185.0
2024-08-23 12:35:00,570.13,570.16,569.73,569.73,400.0,565.0389,565.0687,564.6425,564.6425,400.0
2024-08-23 12:40:00,569.81,569.81,569.23,569.23,2473.0,564.7218,564.7218,564.147,564.147,2473.0
2024-08-23 12:45:00,569.32,569.32,569.0,569.1,300.0,564.2362,564.2362,563.919,564.0181,300.0
2024-08-23 12:50:00,569.19,569.54,569.18,569.54,200.0,564.1073,564.4542,564.0974,564.4542,200.0
2024-08-23 12:55:00,569.73,570.17,569.69,570.17,800.0,564.6425,565.0786,564.6029,565.0786,800.0
2024-08-23 13:00:00,570.17,570.62,570.16,570.62,300.0,565.0786,565.5245,565.0687,565.5245,300.0
2024-08-23 13:05:00,570.86,571.06,570.86,571.06,201.0,565.7624,565.9606,565.7624,565.9606,201.0
2024-08-23 13:10:00,571.06,571.06,571.06,571.06,0.0,565.9606,565.9606,565.9606,565.9606,0.0
2024-08-23 13:15:00,570.85,571.06,570.11,570.12,1767.0,565.7525,565.9606,565.0191,565.029,1767.0
2024-08-23 13:20:00,570.12,570.22,569.93,570.2,1300.0,565.029,565.1281,564.8407,565.1083,1300.0
2024-08-23 13:25:00,570.2,570.7,570.19,570.7,300.0,565.1083,565.6038,565.0984,565.6038,300.0
2024-08-23 13:30:00,570.29,570.29,570.29,570.29,105.0,565.1975,565.1975,565.1975,565.1975,105.0
2024-08-23 13:35:00,570.02,570.61,570.02,570.61,2964.0,564.9299,565.5146,564.9299,565.5146,2964.0
2024-08-23 13:40:00,570.61,570.61,570.61,570.61,0.0,565.5146,565.5146,565.5146,565.5146,0.0
2024-08-23 13:45:00,570.29,570.3,570.29,570.29,500.0,565.1975,565.2074,565.1975,565.1975,500.0
2024-08-23 13:50:00,570.98,571.23,570.98,571.23,500.0,565.8813,566.1291,565.8813,566.1291,500.0
2024-08-23 13:55:00,571.23,571.23,570.86,570.87,400.0,566.1291,566.1291,565.7624,565.7723,400.0
2024-08-23 14:00:00,570.84,571.23,570.83,571.23,300.0,565.7426,566.1291,565.7327,566.1291,300.0
2024-08-23 14:05:00,571.23,571.23,570.74,571.22,400.0,566.1291,566.1291,565.6435,566.1192,400.0
2024-08-23 14:10:00,570.94,571.23,570.7,571.23,400.0,565.8417,566.1291,565.6038,566.1291,400.0
2024-08-23 14:15:00,571.3,571.61,570.92,571.57,1191.0,566.1985,566.5057,565.8219,566.4661,1191.0
2024-08-23 14:20:00,571.18,571.28,570.54,570.88,1533.0,566.0795,566.1787,565.4453,565.7822,1533.0
2024-08-23 14:25:00,570.89,570.89,570.89,570.89,100.0,565.7921,565.7921,565.7921,565.7921,100.0
2024-08-23 14:30:00,570.76,570.76,570.76,570.76,200.0,565.6633,565.6633,565.6633,565.6633,200.0
2024-08-23 14:35:00,570.7,570.71,570.7,570.71,623.0,565.6038,565.6137,565.6038,565.6137,623.0
2024-08-23 14:40:00,570.69,570.69,570.37,570.37,417.0,565.5939,565.5939,565.2768,565.2768,417.0
2024-08-23 14:45:00,570.86,570.86,570.34,570.34,1127.0,565.7624,565.7624,565.2471,565.2471,1127.0
2024-08-23 14:50:00,570.21,570.21,570.21,570.21,100.0,565.1182,565.1182,565.1182,565.1182,100.0
2024-08-23 14:55:00,570.66,570.95,570.66,570.89,1510.0,565.5642,565.8516,565.5642,565.7921,1510.0
2024-08-23 15:00:00,570.94,570.94,570.5,570.5,500.0,565.8417,565.8417,565.4056,565.4056,500.0
2024-08-23 15:05:00,570.93,571.39,570.93,571.39,1245.0,565.8318,566.2877,565.8318,566.2877,1245.0
2024-08-23 15:10:00,571.41,572.24,571.41,571.73,3309.0,566.3075,567.1301,566.3075,566.6246,3309.0
2024-08-23 15:15:00,571.47,572.28,571.46,572.05,1971.0,566.367,567.1697,566.357,566.9418,1971.0
2024-08-23 15:20:00,572.07,572.27,572.05,572.27,700.0,566.9616,567.1598,566.9418,567.1598,700.0
2024-08-23 15:25:00,572.28,572.59,572.28,572.59,700.0,567.1697,567.477,567.1697,567.477,700.0
2024-08-23 15:30:00,572.59,572.59,572.14,572.42,1885.0,567.477,567.477,567.031,567.3085,1885.0
2024-08-23 15:35:00,572.41,572.41,571.46,571.69,2875.0,567.2986,567.2986,566.357,566.585,2875.0
2024-08-23 15:40:00,571.89,571.89,571.3,571.31,527.0,566.7832,566.7832,566.1985,566.2084,527.0
2024-08-23 15:45:00,571.22,572.06,571.06,572.06,3143.0,566.1192,566.9517,565.9606,566.9517,3143.0
2024-08-23 15:50:00,571.52,571.87,571.19,571.87,3506.0,566.4165,566.7634,566.0895,566.7634,3506.0
2024-08-23 15:55:00,571.85,572.8,571.13,571.45,23084.0,566.7436,567.6851,566.03,566.3471,23084.0
2024-08-26 09:30:00,574.29,574.29,573.5,573.5,3593.0,569.1618,569.1618,568.3788,568.3788,3593.0
2024-08-26 09:35:00,573.5,573.5,573.5,573.5,0.0,568.3788,568.3788,568.3788,568.3788,0.0
2024-08-26 09:40:00,572.95,573.0,572.24,572.24,546.0,567.8337,567.8833,567.1301,567.1301,546.0
2024-08-26 09:45:00,572.59,573.04,572.59,573.04,300.0,567.477,567.9229,567.477,567.9229,300.0
2024-08-26 09:50:00,573.04,574.25,572.3,574.15,2664.0,567.9229,569.1221,567.1895,569.023,2664.0
2024-08-26 09:55:00,574.25,576.21,574.25,575.0,1050.0,569.1221,571.0646,569.1221,569.8654,1050.0
2024-08-26 10:00:00,576.65,577.23,575.68,576.78,2147.0,571.5007,572.0755,570.5394,571.6295,2147.0
2024-08-26 10:05:00,576.88,577.4,576.38,577.4,700.0,571.7287,572.244,571.2331,572.244,700.0
2024-08-26 10:10:00,577.32,577.97,577.15,577.97,700.0,572.1647,572.8089,571.9962,572.8089,700.0
2024-08-26 10:15:00,578.55,578.55,576.26,577.01,1050.0,573.3837,573.3837,571.1142,571.8575,1050.0
2024-08-26 10:20:00,577.67,578.22,576.39,578.22,1524.0,572.5116,573.0567,571.243,573.0567,1524.0
2024-08-26 10:25:00,578.14,578.2,577.18,577.96,1022.0,572.9774,573.0369,572.026,572.799,1022.0
2024-08-26 10:30:00,577.59,578.52,577.16,578.52,1008.0,572.4323,573.354,572.0061,573.354,1008.0
2024-08-26 10:35:00,577.79,577.84,577.0,577.0,1806.0,572.6305,572.6801,571.8476,571.8476,1806.0
2024-08-26 10:40:00,577.34,577.34,576.24,577.13,405.0,572.1845,572.1845,571.0944,571.9764,405.0
2024-08-26 10:45:00,576.43,576.94,576.28,576.28,1100.0,571.2827,571.7881,571.134,571.134,1100.0
2024-08-26 10:50:00,575.97,576.8,575.97,576.8,1377.0,570.8268,571.6494,570.8268,571.6494,1377.0
2024-08-26 10:55:00,577.0,577.0,577.0,577.0,100.0,571.8476,571.8476,571.8476,571.8476,100.0
2024-08-26 11:00:00,575.97,576.47,575.93,576.14,546.0,570.8268,571.3223,570.7871,570.9953,546.0
2024-08-26 11:05:00,576.09,576.67,576.09,576.67,605.0,570.9457,571.5205,570.9457,571.5205,605.0
2024-08-26 11:10:00,576.49,576.92,576.49,576.92,400.0,571.3421,571.7683,571.3421,571.7683,400.0
2024-08-26 11:15:00,576.54,576.54,575.87,575.87,600.0,571.3917,571.3917,570.7277,570.7277,600.0
2024-08-26 11:20:00,575.87,576.1,575.8,576.1,1391.0,570.7277,570.9556,570.6583,570.9556,1391.0
2024-08-26 11:25:00,575.74,575.75,575.73,575.73,1377.0,570.5988,570.6087,570.5889,570.5889,1377.0
2024-08-26 11:30:00,575.52,575.53,575.0,575.2,1200.0,570.3808,570.3907,569.8654,570.0637,1200.0
2024-08-26 11:35:00,575.19,575.19,574.95,574.95,400.0,570.0537,570.0537,569.8159,569.8159,400.0
2024-08-26 11:40:00,575.33,575.33,574.85,575.18,987.0,570.1925,570.1925,569.7168,570.0438,987.0
2024-08-26 11:45:00,574.84,575.32,574.53,575.02,1605.0,569.7069,570.1826,569.3996,569.8853,1605.0
2024-08-26 11:50:00,575.09,575.09,575.08,575.09,100.0,569.9546,569.9546,569.9447,569.9546,100.0
2024-08-26 11:55:00,574.65,574.8,574.65,574.8,300.0,569.5186,569.6672,569.5186,569.6672,300.0
2024-08-26 12:00:00,574.8,574.8,573.85,574.37,2000.0,569.6672,569.6672,568.7257,569.2411,2000.0
2024-08-26 12:05:00,574.14,574.64,574.13,574.63,1700.0,569.0131,569.5087,569.0032,569.4987,1700.0
2024-08-26 12:10:00,574.63,574.63,574.63,574.63,0.0,569.4987,569.4987,569.4987,569.4987,0.0
2024-08-26 12:15:00,574.57,575.0,574.57,575.0,1400.0,569.4393,569.8654,569.4393,569.8654,1400.0
2024-08-26 12:20:00,574.98,575.11,574.96,574.97,300.0,569.8456,569.9745,569.8258,569.8357,300.0
2024-08-26 12:25:00,574.94,574.94,574.94,574.94,100.0,569.806,569.806,569.806,569.806,100.0
2024-08-26 12:30:00,574.95,574.95,574.95,574.95,100.0,569.8159,569.8159,569.8159,569.8159,100.0
2024-08-26 12:35:00,574.57,574.71,574.57,574.65,800.0,569.4393,569.578,569.4393,569.5186,800.0
2024-08-26 12:40:00,574.71,574.72,574.71,574.72,200.0,569.578,569.5879,569.578,569.5879,200.0
2024-08-26 12:45:00,575.06,575.08,575.04,575.05,862.0,569.9249,569.9447,569.9051,569.915,862.0
2024-08-26 12:50:00,575.01,575.01,575.01,575.01,200.0,569.8753,569.8753,569.8753,569.8753,200.0
2024-08-26 12:55:00,575.37,575.5,575.36,575.5,400.0,570.2321,570.361,570.2222,570.361,400.0
2024-08-26 13:00:00,575.91,575.91,575.91,575.91,100.0,570.7673,570.7673,570.7673,570.7673,100.0
2024-08-26 13:05:00,575.75,576.05,575.49,575.69,900.0,570.6087,570.9061,570.3511,570.5493,900.0
2024-08-26 13:10:00,575.69,575.69,575.68,575.69,100.0,570.5493,570.5493,570.5394,570.5493,100.0
2024-08-26 13:15:00,575.68,576.0,575.31,576.0,1204.0,570.5394,570.8565,570.1727,570.8565,1204.0
2024-08-26 13:20:00,576.1,576.1,576.1,576.1,100.0,570.9556,570.9556,570.9556,570.9556,100.0
2024-08-26 13:25:00,575.7,575.7,575.7,575.7,100.0,570.5592,570.5592,570.5592,570.5592,100.0
2024-08-26 13:30:00,575.91,576.07,575.7,576.07,300.0,570.7673,570.9259,570.5592,570.9259,300.0
2024-08-26 13:35:00,576.13,576.52,576.13,576.22,3814.0,570.9853,571.3719,570.9853,571.0745,3814.0
2024-08-26 13:40:00,576.25,576.47,576.08,576.09,600.0,571.1043,571.3223,570.9358,570.9457,600.0
2024-08-26 13:45:00,575.69,576.66,575.69,576.33,5941.0,570.5493,571.5106,570.5493,571.1836,5941.0
2024-08-26 13:50:00,576.2,576.3,576.19,576.3,400.0,571.0547,571.1538,571.0448,571.1538,400.0
2024-08-26 13:55:00,576.3,576.68,576.22,576.68,1000.0,571.1538,571.5304,571.0745,571.5304,1000.0
2024-08-26 14:00:00,576.86,577.31,576.77,576.78,636.0,571.7088,572.1548,571.6196,571.6295,636.0
2024-08-26 14:05:00,577.21,577.46,576.79,576.99,2672.0,572.0557,572.3035,571.6395,571.8377,2672.0
2024-08-26 14:10:00,576.92,577.04,576.79,577.02,800.0,571.7683,571.8872,571.6395,571.8674,800.0
2024-08-26 14:15:00,577.24,577.26,576.96,576.96,400.0,572.0854,572.1053,571.8079,571.8079,400.0
2024-08-26 14:20:00,577.26,577.58,576.96,577.24,1700.0,572.1053,572.4224,571.8079,572.0854,1700.0
2024-08-26 14:25:00,576.87,577.25,576.87,577.19,801.0,571.7187,572.0953,571.7187,572.0359,801.0
2024-08-26 14:30:00,577.69,577.99,577.42,577.99,1617.0,572.5314,572.8287,572.2638,572.8287,1617.0
2024-08-26 14:35:00,578.05,578.7,577.78,578.7,900.0,572.8882,573.5324,572.6206,573.5324,900.0
2024-08-26 14:40:00,579.04,579.25,578.99,579.08,700.0,573.8694,574.0775,573.8198,573.909,700.0
2024-08-26 14:45:00,578.86,579.1,578.13,578.27,6851.0,573.691,573.9288,572.9675,573.1062,6851.0
2024-08-26 14:50:00,578.38,578.9,577.89,577.89,2045.0,573.2153,573.7306,572.7296,572.7296,2045.0
2024-08-26 14:55:00,577.7,578.78,577.7,578.78,1500.0,572.5413,573.6117,572.5413,573.6117,1500.0
2024-08-26 15:00:00,578.89,579.29,577.87,577.87,2396.0,573.7207,574.1171,572.7098,572.7098,2396.0
2024-08-26 15:05:00,577.97,578.3,577.89,578.3,1628.0,572.8089,573.136,572.7296,573.136,1628.0
2024-08-26 15:10:00,578.3,578.3,577.7,578.08,1144.0,573.136,573.136,572.5413,572.9179,1144.0
2024-08-26 15:15:00,578.29,578.53,578.15,578.45,903.0,573.1261,573.3639,572.9873,573.2846,903.0
2024-08-26 15:20:00,578.48,578.52,578.0,578.45,4054.0,573.3144,573.354,572.8386,573.2846,4054.0
2024-08-26 15:25:00,578.24,578.44,578.0,578.44,3478.0,573.0765,573.2747,572.8386,573.2747,3478.0
2024-08-26 15:30:00,578.16,578.16,577.72,577.96,5284.0,572.9972,572.9972,572.5611,572.799,5284.0
2024-08-26 15:35:00,578.21,578.49,577.95,578.24,2620.0,573.0468,573.3243,572.7891,573.0765,2620.0
2024-08-26 15:40:00,578.24,578.51,578.24,578.3,2500.0,573.0765,573.3441,573.0765,573.136,2500.0
2024-08-26 15:45:00,578.31,578.52,577.62,577.71,8942.0,573.1459,573.354,572.462,572.5512,8942.0
2024-08-26 15:50:00,577.5,577.88,576.44,576.73,10481.0,572.3431,572.7197,571.2926,571.58,10481.0
2024-08-26 15:55:00,576.72,576.97,575.2,575.64,34528.0,571.5701,571.8178,570.0637,570.4997,34528.0
2024-08-27 09:30:00,575.43,575.93,572.43,573.31,4485.0,570.2916,570.7871,567.3184,568.1905,4485.0
2024-08-27 09:35:00,573.31,573.31,573.31,573.31,0.0,568.1905,568.1905,568.1905,568.1905,0.0
2024-08-27 09:40:00,574.0,574.0,573.48,573.57,368.0,568.8744,568.8744,568.359,568.4482,368.0
2024-08-27 09:45:00,574.99,575.89,574.18,574.18,826.0,569.8555,570.7475,569.0528,569.0528,826.0
2024-08-27 09:50:00,575.0,576.05,575.0,576.05,1000.0,569.8654,570.9061,569.8654,570.9061,1000.0
2024-08-27 09:55:00,574.92,574.92,574.62,574.63,600.0,569.7862,569.7862,569.4888,569.4987,600.0
2024-08-27 10:00:00,574.08,576.97,574.08,575.94,7025.0,568.9537,571.8178,568.9537,570.797,7025.0
2024-08-27 10:05:00,575.94,575.99,575.94,575.99,300.0,570.797,570.8466,570.797,570.8466,300.0
2024-08-27 10:10:00,575.72,576.49,574.94,575.66,3351.0,570.579,571.3421,569.806,570.5195,3351.0
2024-08-27 10:15:00,574.82,575.53,574.67,575.53,886.0,569.687,570.3907,569.5384,570.3907,886.0
2024-08-27 10:20:00,576.04,576.54,576.04,576.22,620.0,570.8962,571.3917,570.8962,571.0745,620.0
2024-08-27 10:25:00,576.16,577.04,576.16,577.04,608.0,571.0151,571.8872,571.0151,571.8872,608.0
2024-08-27 10:30:00,576.69,577.49,576.68,577.34,4513.0,571.5403,572.3332,571.5304,572.1845,4513.0
2024-08-27 10:35:00,577.26,577.78,577.09,577.78,801.0,572.1053,572.6206,571.9368,572.6206,801.0
2024-08-27 10:40:00,577.78,577.91,577.26,577.26,635.0,572.6206,572.7495,572.1053,572.1053,635.0
2024-08-27 10:45:00,577.91,577.91,577.72,577.81,307.0,572.7495,572.7495,572.5611,572.6503,307.0
2024-08-27 10:50:00,577.8,577.96,577.38,577.96,2281.0,572.6404,572.799,572.2242,572.799,2281.0
2024-08-27 10:55:00,578.25,578.32,577.57,577.57,900.0,573.0864,573.1558,572.4125,572.4125,900.0
2024-08-27 11:00:00,577.57,577.98,577.3,577.31,907.0,572.4125,572.8188,572.1449,572.1548,907.0
2024-08-27 11:05:00,577.84,577.95,577.72,577.95,700.0,572.6801,572.7891,572.5611,572.7891,700.0
2024-08-27 11:10:00,577.49,577.79,577.48,577.79,200.0,572.3332,572.6305,572.3233,572.6305,200.0
2024-08-27 11:15:00,577.78,577.81,577.47,577.47,600.0,572.6206,572.6503,572.3134,572.3134,600.0
2024-08-27 11:20:00,577.47,577.47,577.34,577.35,870.0,572.3134,572.3134,572.1845,572.1945,870.0
2024-08-27 11:25:00,578.12,578.12,577.94,577.94,239.0,572.9576,572.9576,572.7792,572.7792,239.0
2024-08-27 11:30:00,577.78,578.12,577.58,577.59,5921.0,572.6206,572.9576,572.4224,572.4323,5921.0
2024-08-27 11:35:00,577.98,578.12,577.98,578.12,500.0,572.8188,572.9576,572.8188,572.9576,500.0
2024-08-27 11:40:00,578.36,578.82,578.21,578.57,706.0,573.1954,573.6513,573.0468,573.4036,706.0
2024-08-27 11:45:00,578.64,578.9,578.28,578.51,742.0,573.4729,573.7306,573.1161,573.3441,742.0
2024-08-27 11:50:00,578.32,579.72,578.32,579.72,6324.0,573.1558,574.5433,573.1558,574.5433,6324.0
2024-08-27 11:55:00,579.97,579.97,579.97,579.97,100.0,574.7911,574.7911,574.7911,574.7911,100.0
2024-08-27 12:00:00,579.97,580.2,579.96,580.01,958.0,574.7911,575.019,574.7811,574.8307,958.0
2024-08-27 12:05:00,579.99,580.18,579.99,580.18,624.0,574.8109,574.9992,574.8109,574.9992,624.0
2024-08-27 12:10:00,580.23,580.64,580.23,580.32,820.0,575.0487,575.4551,575.0487,575.1379,820.0
2024-08-27 12:15:00,580.86,581.04,580.8,580.81,612.0,575.6731,575.8515,575.6136,575.6236,612.0
2024-08-27 12:20:00,581.24,581.65,581.06,581.11,2251.0,576.0497,576.4561,575.8713,575.9209,2251.0
2024-08-27 12:25:00,582.1,582.11,582.08,582.08,609.0,576.902,576.9119,576.8822,576.8822,609.0
2024-08-27 12:30:00,581.88,582.29,581.49,582.29,4581.0,576.684,577.0903,576.2975,577.0903,4581.0
2024-08-27 12:35:00,581.88,582.22,581.34,581.95,1849.0,576.684,577.021,576.1488,576.7534,1849.0
2024-08-27 12:40:00,581.84,581.84,581.38,581.38,678.0,576.6444,576.6444,576.1885,576.1885,678.0
2024-08-27 12:45:00,581.42,581.74,580.77,581.24,1967.0,576.2281,576.5453,575.5839,576.0497,1967.0
2024-08-27 12:50:00,581.69,582.46,581.69,582.46,2000.0,576.4957,577.2588,576.4957,577.2588,2000.0
2024-08-27 12:55:00,582.36,582.82,582.35,582.64,2158.0,577.1597,577.6156,577.1498,577.4372,2158.0
2024-08-27 13:00:00,582.69,583.16,582.68,582.9,500.0,577.4868,577.9526,577.4769,577.6949,500.0
2024-08-27 13:05:00,583.01,583.21,582.88,583.05,3793.0,577.8039,578.0021,577.6751,577.8436,3793.0
2024-08-27 13:10:00,583.05,583.23,582.88,583.23,5709.0,577.8436,578.0219,577.6751,578.0219,5709.0
2024-08-27 13:15:00,583.1,583.25,582.88,583.23,3877.0,577.8931,578.0418,577.6751,578.0219,3877.0
2024-08-27 13:20:00,583.08,583.26,582.88,583.1,2913.0,577.8733,578.0517,577.6751,577.8931,2913.0
2024-08-27 13:25:00,583.01,583.01,582.78,582.79,600.0,577.8039,577.8039,577.576,577.5859,600.0
2024-08-27 13:30:00,582.93,582.94,582.18,582.19,5139.0,577.7246,577.7345,576.9813,576.9912,5139.0
2024-08-27 13:35:00,582.06,582.35,582.05,582.13,704.0,576.8624,577.1498,576.8525,576.9318,704.0
2024-08-27 13:40:00,582.4,582.4,582.12,582.13,1256.0,577.1994,577.1994,576.9219,576.9318,1256.0
2024-08-27 13:45:00,582.11,582.41,581.71,581.91,1100.0,576.9119,577.2093,576.5155,576.7137,1100.0
2024-08-27 13:50:00,581.44,582.61,581.44,581.92,1925.0,576.2479,577.4075,576.2479,576.7236,1925.0
2024-08-27 13:55:00,582.38,582.6,582.29,582.3,1000.0,577.1795,577.3976,577.0903,577.1003,1000.0
2024-08-27 14:00:00,582.72,582.72,581.86,582.46,2641.0,577.5165,577.5165,576.6642,577.2588,2641.0
2024-08-27 14:05:00,582.61,582.9,582.59,582.9,1577.0,577.4075,577.6949,577.3877,577.6949,1577.0
2024-08-27 14:10:00,582.89,583.15,582.76,583.15,1700.0,577.685,577.9427,577.5561,577.9427,1700.0
2024-08-27 14:15:00,582.98,583.02,582.78,583.02,1541.0,577.7742,577.8138,577.576,577.8138,1541.0
2024-08-27 14:20:00,583.0,583.36,582.67,583.0,3680.0,577.794,578.1508,577.4669,577.794,3680.0
2024-08-27 14:25:00,583.02,583.28,583.02,583.28,500.0,577.8138,578.0715,577.8138,578.0715,500.0
2024-08-27 14:30:00,582.99,583.36,582.75,583.09,2798.0,577.7841,578.1508,577.5462,577.8832,2798.0
2024-08-27 14:35:00,583.23,583.53,583.2,583.52,1478.0,578.0219,578.3193,577.9922,578.3094,1478.0
2024-08-27 14:40:00,583.47,583.68,583.45,583.59,970.0,578.2598,578.4679,578.24,578.3787,970.0
2024-08-27 14:45:00,583.77,583.95,583.77,583.91,3117.0,578.5571,578.7355,578.5571,578.6959,3117.0
2024-08-27 14:50:00,583.92,584.16,583.91,584.16,800.0,578.7058,578.9436,578.6959,578.9436,800.0
2024-08-27 14:55:00,584.17,584.2,584.01,584.11,2130.0,578.9536,578.9833,578.795,578.8941,2130.0
2024-08-27 15:00:00,584.11,584.57,583.96,584.13,7648.0,578.8941,579.35,578.7454,578.9139,7648.0
2024-08-27 15:05:00,584.08,584.16,583.89,584.12,1168.0,578.8644,578.9436,578.6761,578.904,1168.0
2024-08-27 15:10:00,584.12,584.36,584.12,584.18,5411.0,578.904,579.1419,578.904,578.9635,5411.0
2024-08-27 15:15:00,584.22,584.22,584.12,584.16,864.0,579.0031,579.0031,578.904,578.9436,864.0
2024-08-27 15:20:00,584.13,584.99,583.95,584.85,16823.0,578.9139,579.7662,578.7355,579.6275,16823.0
2024-08-27 15:25:00,584.85,585.75,584.54,584.58,7449.0,579.6275,580.5194,579.3202,579.3599,7449.0
2024-08-27 15:30:00,584.86,585.59,584.73,585.59,2867.0,579.6374,580.3609,579.5086,580.3609,2867.0
2024-08-27 15:35:00,585.34,585.54,584.37,584.38,3119.0,580.1131,580.3113,579.1518,579.1617,3119.0
2024-08-27 15:40:00,584.38,585.48,584.33,585.48,4479.0,579.1617,580.2519,579.1121,580.2519,4479.0
2024-08-27 15:45:00,585.17,585.67,585.09,585.2,7304.0,579.9446,580.4402,579.8653,579.9744,7304.0
2024-08-27 15:50:00,584.84,584.96,584.4,584.52,9572.0,579.6176,579.7365,579.1815,579.3004,9572.0
2024-08-27 15:55:00,584.48,585.73,584.15,585.02,18060.0,579.2608,580.4996,578.9337,579.796,18060.0
2024-08-28 09:30:00,583.24,584.86,583.19,583.2,4413.0,578.0319,579.6374,577.9823,577.9922,4413.0
2024-08-28 09:35:00,582.47,582.47,582.37,582.37,200.0,577.2687,577.2687,577.1696,577.1696,200.0
2024-08-28 09:40:00,584.05,584.05,584.05,584.05,400.0,578.8346,578.8346,578.8346,578.8346,400.0
2024-08-28 09:45:00,583.73,583.73,583.22,583.22,200.0,578.5175,578.5175,578.012,578.012,200.0
2024-08-28 09:50:00,583.8,584.93,583.79,584.37,1996.0,578.5869,579.7068,578.5769,579.1518,1996.0
2024-08-28 09:55:00,584.76,585.93,584.25,584.42,3212.0,579.5383,580.6978,579.0328,579.2013,3212.0
2024-08-28 10:00:00,583.96,584.0,581.86,582.34,2986.0,578.7454,578.7851,576.6642,577.1399,2986.0
2024-08-28 10:05:00,582.26,582.34,581.66,582.07,1121.0,577.0606,577.1399,576.466,576.8723,1121.0
2024-08-28 10:10:00,581.29,582.01,581.29,581.31,555.0,576.0993,576.8128,576.0993,576.1191,555.0
2024-08-28 10:15:00,579.64,579.68,578.99,579.38,1026.0,574.464,574.5036,573.8198,574.2063,1026.0
2024-08-28 10:20:00,579.31,579.31,579.26,579.26,600.0,574.137,574.137,574.0874,574.0874,600.0
2024-08-28 10:25:00,579.72,579.72,578.79,579.32,1483.0,574.5433,574.5433,573.6216,574.1469,1483.0
2024-08-28 10:30:00,579.32,581.77,579.29,581.77,9908.0,574.1469,576.575,574.1171,576.575,9908.0
2024-08-28 10:35:00,581.56,581.9,580.76,580.76,1741.0,576.3669,576.7038,575.574,575.574,1741.0
2024-08-28 10:40:00,581.56,581.93,581.56,581.89,1234.0,576.3669,576.7336,576.3669,576.6939,1234.0
2024-08-28 10:45:00,582.26,582.83,581.68,582.83,9647.0,577.0606,577.6255,576.4858,577.6255,9647.0
2024-08-28 10:50:00,582.91,583.58,582.91,582.99,805.0,577.7048,578.3688,577.7048,577.7841,805.0
2024-08-28 10:55:00,583.37,583.58,582.77,583.52,929.0,578.1607,578.3688,577.5661,578.3094,929.0
2024-08-28 11:00:00,583.52,583.97,583.0,583.62,5451.0,578.3094,578.7553,577.794,578.4085,5451.0
2024-08-28 11:05:00,583.13,583.95,582.09,582.11,21133.0,577.9228,578.7355,576.8921,576.9119,21133.0
2024-08-28 11:10:00,581.65,582.11,580.89,581.21,1310.0,576.4561,576.9119,575.7028,576.02,1310.0
2024-08-28 11:15:00,581.21,581.58,581.09,581.1,400.0,576.02,576.3867,575.9011,575.911,400.0
2024-08-28 11:20:00,581.64,582.01,580.76,580.76,500.0,576.4461,576.8128,575.574,575.574,500.0
2024-08-28 11:25:00,581.06,581.24,580.4,580.4,2035.0,575.8713,576.0497,575.2172,575.2172,2035.0
2024-08-28 11:30:00,579.78,580.26,579.49,580.26,3060.0,574.6028,575.0785,574.3153,575.0785,3060.0
2024-08-28 11:35:00,580.69,580.92,580.47,580.48,1202.0,575.5046,575.7326,575.2866,575.2965,1202.0
2024-08-28 11:40:00,580.92,580.92,580.04,580.17,1690.0,575.7326,575.7326,574.8604,574.9893,1690.0
2024-08-28 11:45:00,579.82,579.82,579.71,579.71,690.0,574.6424,574.6424,574.5334,574.5334,690.0
2024-08-28 11:50:00,579.27,580.24,579.27,580.24,1422.0,574.0973,575.0586,574.0973,575.0586,1422.0
2024-08-28 11:55:00,580.21,580.27,579.91,579.93,1485.0,575.0289,575.0884,574.7316,574.7514,1485.0
2024-08-28 12:00:00,580.56,580.56,580.32,580.32,200.0,575.3758,575.3758,575.1379,575.1379,200.0
2024-08-28 12:05:00,580.0,580.0,579.2,579.2,586.0,574.8208,574.8208,574.0279,574.0279,586.0
2024-08-28 12:10:00,578.8,579.17,578.53,579.17,1618.0,573.6315,573.9982,573.3639,573.9982,1618.0
2024-08-28 12:15:00,578.54,578.74,578.53,578.73,600.0,573.3738,573.572,573.3639,573.5621,600.0
2024-08-28 12:20:00,578.94,578.94,578.0,578.0,927.0,573.7703,573.7703,572.8386,572.8386,927.0
2024-08-28 12:25:00,577.46,578.6,577.45,578.15,1018.0,572.3035,573.4333,572.2936,572.9873,1018.0
2024-08-28 12:30:00,578.62,578.8,578.34,578.65,800.0,573.4531,573.6315,573.1756,573.4828,800.0
2024-08-28 12:35:00,578.63,578.63,578.5,578.5,300.0,573.463,573.463,573.3342,573.3342,300.0
2024-08-28 12:40:00,578.5,578.78,578.5,578.59,500.0,573.3342,573.6117,573.3342,573.4234,500.0
2024-08-28 12:45:00,578.59,578.59,578.23,578.57,2110.0,573.4234,573.4234,573.0666,573.4036,2110.0
2024-08-28 12:50:00,578.69,579.09,578.69,578.98,1054.0,573.5225,573.9189,573.5225,573.8099,1054.0
2024-08-28 12:55:00,579.21,579.31,578.63,579.31,332.0,574.0378,574.137,573.463,574.137,332.0
2024-08-28 13:00:00,579.1,579.57,579.09,579.2,900.0,573.9288,574.3946,573.9189,574.0279,900.0
2024-08-28 13:05:00,579.37,579.58,579.36,579.46,1044.0,574.1964,574.4045,574.1865,574.2856,1044.0
2024-08-28 13:10:00,579.55,579.56,579.46,579.46,2092.0,574.3748,574.3847,574.2856,574.2856,2092.0
2024-08-28 13:15:00,579.46,579.46,579.33,579.45,715.0,574.2856,574.2856,574.1568,574.2757,715.0
2024-08-28 13:20:00,579.23,579.45,579.18,579.21,3233.0,574.0577,574.2757,574.0081,574.0378,3233.0
2024-08-28 13:25:00,579.49,579.51,579.0,579.0,600.0,574.3153,574.3352,573.8297,573.8297,600.0
2024-08-28 13:30:00,579.28,579.49,579.28,579.41,662.0,574.1072,574.3153,574.1072,574.2361,662.0
2024-08-28 13:35:00,579.61,579.86,579.54,579.71,1808.0,574.4343,574.682,574.3649,574.5334,1808.0
2024-08-28 13:40:00,579.55,579.71,579.28,579.28,4607.0,574.3748,574.5334,574.1072,574.1072,4607.0
2024-08-28 13:45:00,579.29,579.29,577.97,577.97,1996.0,574.1171,574.1171,572.8089,572.8089,1996.0
2024-08-28 13:50:00,578.07,578.07,576.83,577.06,1200.0,572.908,572.908,571.6791,571.907,1200.0
2024-08-28 13:55:00,577.03,577.03,575.69,576.07,804.0,571.8773,571.8773,570.5493,570.9259,804.0
2024-08-28 14:00:00,576.07,576.57,575.48,575.81,3325.0,570.9259,571.4214,570.3412,570.6682,3325.0
2024-08-28 14:05:00,575.8,576.71,575.8,576.46,2558.0,570.6583,571.5602,570.6583,571.3124,2558.0
2024-08-28 14:10:00,576.25,576.44,576.2,576.42,800.0,571.1043,571.2926,571.0547,571.2728,800.0
2024-08-28 14:15:00,576.14,576.14,575.91,575.91,800.0,570.9953,570.9953,570.7673,570.7673,800.0
2024-08-28 14:20:00,575.91,576.54,575.91,576.31,1640.0,570.7673,571.3917,570.7673,571.1637,1640.0
2024-08-28 14:25:00,576.31,576.31,575.95,576.1,1529.0,571.1637,571.1637,570.807,570.9556,1529.0
2024-08-28 14:30:00,575.94,576.1,575.19,575.19,2945.0,570.797,570.9556,570.0537,570.0537,2945.0
2024-08-28 14:35:00,575.0,575.62,575.0,575.62,2137.0,569.8654,570.4799,569.8654,570.4799,2137.0
2024-08-28 14:40:00,575.57,575.79,574.6,574.7,2338.0,570.4303,570.6484,569.469,569.5681,2338.0
2024-08-28 14:45:00,574.7,574.7,573.96,573.98,600.0,569.5681,569.5681,568.8347,568.8545,600.0
2024-08-28 14:50:00,574.06,575.69,574.06,575.69,4813.0,568.9338,570.5493,568.9338,570.5493,4813.0
2024-08-28 14:55:00,575.88,577.03,575.31,577.02,6480.0,570.7376,571.8773,570.1727,571.8674,6480.0
2024-08-28 15:00:00,577.35,577.9,577.35,577.83,2065.0,572.1945,572.7395,572.1945,572.6702,2065.0
2024-08-28 15:05:00,578.25,578.25,577.38,577.38,2245.0,573.0864,573.0864,572.2242,572.2242,2245.0
2024-08-28 15:10:00,577.96,577.97,577.32,577.33,3256.0,572.799,572.8089,572.1647,572.1746,3256.0
2024-08-28 15:15:00,577.5,578.09,577.5,578.09,3300.0,572.3431,572.9278,572.3431,572.9278,3300.0
2024-08-28 15:20:00,578.11,578.54,578.05,578.54,1067.0,572.9477,573.3738,572.8882,573.3738,1067.0
2024-08-28 15:25:00,578.31,578.8,578.29,578.8,1505.0,573.1459,573.6315,573.1261,573.6315,1505.0
2024-08-28 15:30:00,579.03,579.4,578.91,579.36,1612.0,573.8595,574.2261,573.7405,574.1865,1612.0
2024-08-28 15:35:00,579.4,580.12,579.24,580.12,2984.0,574.2261,574.9397,574.0676,574.9397,2984.0
2024-08-28 15:40:00,580.18,580.53,579.81,580.53,3959.0,574.9992,575.3461,574.6325,575.3461,3959.0
2024-08-28 15:45:00,580.12,580.76,579.9,579.96,3390.0,574.9397,575.574,574.7217,574.7811,3390.0
2024-08-28 15:50:00,580.08,580.48,579.78,580.48,6562.0,574.9001,575.2965,574.6028,575.2965,6562.0
2024-08-28 15:55:00,580.51,581.06,579.93,580.52,27280.0,575.3262,575.8713,574.7514,575.3361,27280.0
2024-08-29 09:30:00,581.09,581.09,581.04,581.04,4984.0,575.9011,575.9011,575.8515,575.8515,4984.0
2024-08-29 09:35:00,580.6,580.75,578.12,578.12,705.0,575.4154,575.5641,572.9576,572.9576,705.0
2024-08-29 09:40:00,579.33,579.51,578.92,578.92,842.0,574.1568,574.3352,573.7504,573.7504,842.0
2024-08-29 09:45:00,580.21,581.07,579.21,580.14,909.0,575.0289,575.8812,574.0378,574.9595,909.0
2024-08-29 09:50:00,580.37,582.1,580.37,582.1,1743.0,575.1875,576.902,575.1875,576.902,1743.0
2024-08-29 09:55:00,582.19,584.75,582.19,584.75,17123.0,576.9912,579.5284,576.9912,579.5284,17123.0
2024-08-29 10:00:00,585.0,585.0,583.24,583.24,266.0,579.7761,579.7761,578.0319,578.0319,266.0
2024-08-29 10:05:00,583.73,586.55,583.72,585.83,8108.0,578.5175,581.3123,578.5076,580.5987,8108.0
2024-08-29 10:10:00,585.83,587.38,585.17,586.1,2122.0,580.5987,582.1349,579.9446,580.8663,2122.0
2024-08-29 10:15:00,586.27,587.17,586.27,587.07,642.0,581.0348,581.9268,581.0348,581.8277,642.0
2024-08-29 10:20:00,586.69,586.98,586.26,586.98,700.0,581.451,581.7385,581.0249,581.7385,700.0
2024-08-29 10:25:00,586.68,587.81,586.65,586.65,600.0,581.4411,582.561,581.4114,581.4114,600.0
2024-08-29 10:30:00,587.1,587.23,587.1,587.23,300.0,581.8574,581.9862,581.8574,581.9862,300.0
2024-08-29 10:35:00,587.81,588.0,586.63,588.0,1753.0,582.561,582.7494,581.3916,582.7494,1753.0
2024-08-29 10:40:00,586.96,587.29,586.24,586.49,979.0,581.7186,582.0457,581.0051,581.2528,979.0
2024-08-29 10:45:00,586.55,587.3,586.5,587.3,1850.0,581.3123,582.0556,581.2627,582.0556,1850.0
2024-08-29 10:50:00,587.63,587.63,586.84,587.1,600.0,582.3827,582.3827,581.5997,581.8574,600.0
2024-08-29 10:55:00,586.7,586.98,584.81,586.66,2500.0,581.461,581.7385,579.5878,581.4213,2500.0
2024-08-29 11:00:00,585.78,586.66,584.9,584.93,3028.0,580.5492,581.4213,579.677,579.7068,3028.0
2024-08-29 11:05:00,585.51,586.21,585.51,585.86,400.0,580.2816,580.9753,580.2816,580.6285,400.0
2024-08-29 11:10:00,585.13,586.37,585.13,585.62,2291.0,579.905,581.1339,579.905,580.3906,2291.0
2024-08-29 11:15:00,585.59,585.91,584.81,585.91,2133.0,580.3609,580.678,579.5878,580.678,2133.0
2024-08-29 11:20:00,585.76,585.83,584.76,584.76,400.0,580.5294,580.5987,579.5383,579.5383,400.0
2024-08-29 11:25:00,585.83,586.0,584.98,586.0,1068.0,580.5987,580.7672,579.7563,580.7672,1068.0
2024-08-29 11:30:00,586.0,587.13,585.05,587.0,1560.0,580.7672,581.8871,579.8257,581.7583,1560.0
2024-08-29 11:35:00,585.68,587.38,585.68,587.27,800.0,580.4501,582.1349,580.4501,582.0259,800.0
2024-08-29 11:40:00,587.38,587.38,585.65,586.44,3001.0,582.1349,582.1349,580.4203,581.2033,3001.0
2024-08-29 11:45:00,586.28,586.28,585.09,585.09,2500.0,581.0447,581.0447,579.8653,579.8653,2500.0
2024-08-29 11:50:00,584.68,585.48,584.67,585.48,300.0,579.459,580.2519,579.4491,580.2519,300.0
2024-08-29 11:55:00,585.44,585.79,584.62,585.79,3109.0,580.2122,580.5591,579.3995,580.5591,3109.0
2024-08-29 12:00:00,586.05,587.26,585.85,587.25,6442.0,580.8168,582.016,580.6186,582.006,6442.0
2024-08-29 12:05:00,586.53,587.48,586.53,587.48,300.0,581.2925,582.234,581.2925,582.234,300.0
2024-08-29 12:10:00,586.69,587.84,586.69,587.84,2300.0,581.451,582.5908,581.451,582.5908,2300.0
2024-08-29 12:15:00,587.68,587.95,587.36,587.44,765.0,582.4322,582.6998,582.1151,582.1944,765.0
2024-08-29 12:20:00,586.95,587.85,586.95,587.84,1900.0,581.7087,582.6007,581.7087,582.5908,1900.0
2024-08-29 12:25:00,587.83,588.49,587.83,588.09,400.0,582.5809,583.235,582.5809,582.8385,400.0
2024-08-29 12:30:00,588.45,588.45,587.98,588.0,300.0,583.1953,583.1953,582.7295,582.7494,300.0
2024-08-29 12:35:00,588.49,588.67,587.59,587.65,2700.0,583.235,583.4134,582.343,582.4025,2700.0
2024-08-29 12:40:00,588.1,588.57,587.88,587.97,3600.0,582.8485,583.3143,582.6304,582.7196,3600.0
2024-08-29 12:45:00,587.34,587.34,587.1,587.1,200.0,582.0952,582.0952,581.8574,581.8574,200.0
2024-08-29 12:50:00,587.57,588.34,587.57,588.34,300.0,582.3232,583.0863,582.3232,583.0863,300.0
2024-08-29 12:55:00,588.3,588.34,588.3,588.31,567.0,583.0467,583.0863,583.0467,583.0566,567.0
2024-08-29 13:00:00,588.21,588.34,588.02,588.02,300.0,582.9575,583.0863,582.7692,582.7692,300.0
2024-08-29 13:05:00,588.02,588.02,587.24,587.25,759.0,582.7692,582.7692,581.9961,582.006,759.0
2024-08-29 13:10:00,587.76,587.76,586.98,586.98,350.0,582.5115,582.5115,581.7385,581.7385,350.0
2024-08-29 13:15:00,587.56,587.56,587.16,587.42,325.0,582.3133,582.3133,581.9169,582.1745,325.0
2024-08-29 13:20:00,587.41,587.41,587.41,587.41,100.0,582.1646,582.1646,582.1646,582.1646,100.0
2024-08-29 13:25:00,586.85,586.85,586.42,586.55,900.0,581.6096,581.6096,581.1835,581.3123,900.0
2024-08-29 13:30:00,586.33,586.38,586.08,586.3,3537.0,581.0943,581.1438,580.8465,581.0645,3537.0
2024-08-29 13:35:00,586.19,586.19,586.07,586.07,300.0,580.9555,580.9555,580.8366,580.8366,300.0
2024-08-29 13:40:00,586.07,586.07,586.07,586.07,0.0,580.8366,580.8366,580.8366,580.8366,0.0
2024-08-29 13:45:00,586.1,586.1,586.1,586.1,100.0,580.8663,580.8663,580.8663,580.8663,100.0
2024-08-29 13:50:00,586.47,586.56,586.47,586.56,595.0,581.233,581.3222,581.233,581.3222,595.0
2024-08-29 13:55:00,586.23,586.23,586.23,586.23,100.0,580.9952,580.9952,580.9952,580.9952,100.0
2024-08-29 14:00:00,586.23,586.63,586.22,586.63,628.0,580.9952,581.3916,580.9852,581.3916,628.0
2024-08-29 14:05:00,586.78,586.78,586.76,586.76,257.0,581.5402,581.5402,581.5204,581.5204,257.0
2024-08-29 14:10:00,586.78,587.37,586.25,586.25,916.0,581.5402,582.125,581.015,581.015,916.0
2024-08-29 14:15:00,586.76,586.76,586.18,586.7,5550.0,581.5204,581.5204,580.9456,581.461,5550.0
2024-08-29 14:20:00,586.7,586.7,586.7,586.7,0.0,581.461,581.461,581.461,581.461,0.0
2024-08-29 14:25:00,587.31,587.93,586.93,587.84,4450.0,582.0655,582.68,581.6889,582.5908,4450.0
2024-08-29 14:30:00,588.0,588.16,587.6,587.81,8544.0,582.7494,582.9079,582.3529,582.561,8544.0
2024-08-29 14:35:00,586.33,586.33,584.85,584.85,305.0,581.0943,581.0943,579.6275,579.6275,305.0
2024-08-29 14:40:00,584.99,584.99,584.4,584.4,200.0,579.7662,579.7662,579.1815,579.1815,200.0
2024-08-29 14:45:00,584.4,584.4,584.4,584.4,0.0,579.1815,579.1815,579.1815,579.1815,0.0
2024-08-29 14:50:00,583.82,583.82,583.82,583.82,100.0,578.6067,578.6067,578.6067,578.6067,100.0
2024-08-29 14:55:00,584.82,585.42,584.25,584.36,1265.0,579.5977,580.1924,579.0328,579.1419,1265.0
2024-08-29 15:00:00,583.88,584.29,582.89,583.26,400.0,578.6661,579.0725,577.685,578.0517,400.0
2024-08-29 15:05:00,583.74,583.74,583.01,583.01,1769.0,578.5274,578.5274,577.8039,577.8039,1769.0
2024-08-29 15:10:00,583.37,583.37,582.84,582.84,400.0,578.1607,578.1607,577.6354,577.6354,400.0
2024-08-29 15:15:00,583.59,583.93,583.0,583.64,2799.0,578.3787,578.7157,577.794,578.4283,2799.0
2024-08-29 15:20:00,583.52,583.52,583.09,583.47,500.0,578.3094,578.3094,577.8832,578.2598,500.0
2024-08-29 15:25:00,583.86,584.54,583.83,584.26,2824.0,578.6463,579.3202,578.6166,579.0427,2824.0
2024-08-29 15:30:00,583.91,583.91,583.04,583.25,675.0,578.6959,578.6959,577.8336,578.0418,675.0
2024-08-29 15:35:00,583.01,583.68,583.0,583.16,1486.0,577.8039,578.4679,577.794,577.9526,1486.0
2024-08-29 15:40:00,583.34,583.34,582.38,582.38,1331.0,578.131,578.131,577.1795,577.1795,1331.0
2024-08-29 15:45:00,582.33,582.44,582.33,582.44,2100.0,577.13,577.239,577.13,577.239,2100.0
2024-08-29 15:50:00,582.44,582.96,582.13,582.67,7106.0,577.239,577.7544,576.9318,577.4669,7106.0
2024-08-29 15:55:00,582.93,582.94,581.5,582.45,17648.0,577.7246,577.7345,576.3074,577.2489,17648.0
2024-08-30 09:30:00,582.72,584.89,582.72,584.89,4012.0,577.5165,579.6671,577.5165,579.6671,4012.0
2024-08-30 09:35:00,585.15,585.16,585.15,585.15,241.0,579.9248,579.9347,579.9248,579.9248,241.0
2024-08-30 09:40:00,585.02,585.03,583.17,583.17,200.0,579.796,579.8059,577.9625,577.9625,200.0
2024-08-30 09:45:00,584.14,584.14,584.14,584.14,100.0,578.9238,578.9238,578.9238,578.9238,100.0
2024-08-30 09:50:00,580.11,581.95,580.11,581.95,1120.0,574.9298,576.7534,574.9298,576.7534,1120.0
2024-08-30 09:55:00,582.54,582.54,581.14,582.33,700.0,577.3381,577.3381,575.9506,577.13,700.0
2024-08-30 10:00:00,582.06,582.63,581.71,582.54,2533.0,576.8624,577.4273,576.5155,577.3381,2533.0
2024-08-30 10:05:00,582.55,582.55,582.18,582.18,906.0,577.348,577.348,576.9813,576.9813,906.0
2024-08-30 10:10:00,583.0,583.09,581.77,582.11,649.0,577.794,577.8832,576.575,576.9119,649.0
2024-08-30 10:15:00,582.05,582.27,582.05,582.27,200.0,576.8525,577.0705,576.8525,577.0705,200.0
2024-08-30 10:20:00,582.24,582.37,581.29,581.3,3195.0,577.0408,577.1696,576.0993,576.1092,3195.0
2024-08-30 10:25:00,581.72,582.27,581.29,582.27,423.0,576.5254,577.0705,576.0993,577.0705,423.0
2024-08-30 10:30:00,581.96,581.96,581.96,581.96,100.0,576.7633,576.7633,576.7633,576.7633,100.0
2024-08-30 10:35:00,581.34,581.67,581.34,581.67,200.0,576.1488,576.4759,576.1488,576.4759,200.0
2024-08-30 10:40:00,581.56,581.56,581.29,581.29,607.0,576.3669,576.3669,576.0993,576.0993,607.0
2024-08-30 10:45:00,581.5,581.72,581.5,581.52,613.0,576.3074,576.5254,576.3074,576.3272,613.0
2024-08-30 10:50:00,581.52,581.52,581.52,581.52,0.0,576.3272,576.3272,576.3272,576.3272,0.0
2024-08-30 10:55:00,579.76,579.77,579.76,579.76,272.0,574.5829,574.5928,574.5829,574.5829,272.0
2024-08-30 11:00:00,579.14,579.14,579.14,579.14,100.0,573.9685,573.9685,573.9685,573.9685,100.0
2024-08-30 11:05:00,579.07,579.07,579.07,579.07,100.0,573.8991,573.8991,573.8991,573.8991,100.0
2024-08-30 11:10:00,579.37,579.37,578.92,578.93,558.0,574.1964,574.1964,573.7504,573.7603,558.0
2024-08-30 11:15:00,578.9,578.9,577.05,577.05,1990.0,573.7306,573.7306,571.8971,571.8971,1990.0
2024-08-30 11:20:00,576.9,577.26,576.9,577.0,400.0,571.7485,572.1053,571.7485,571.8476,400.0
2024-08-30 11:25:00,576.32,576.32,575.96,575.96,300.0,571.1737,571.1737,570.8169,570.8169,300.0
2024-08-30 11:30:00,575.18,575.43,574.7,574.72,800.0,570.0438,570.2916,569.5681,569.5879,800.0
2024-08-30 11:35:00,574.72,575.06,574.71,574.85,700.0,569.5879,569.9249,569.578,569.7168,700.0
2024-08-30 11:40:00,575.29,575.41,574.52,574.52,932.0,570.1528,570.2718,569.3897,569.3897,932.0
2024-08-30 11:45:00,575.07,575.07,574.62,574.62,432.0,569.9348,569.9348,569.4888,569.4888,432.0
2024-08-30 11:50:00,575.29,575.69,575.09,575.09,1368.0,570.1528,570.5493,569.9546,569.9546,1368.0
2024-08-30 11:55:00,575.05,575.44,575.05,575.44,671.0,569.915,570.3015,569.915,570.3015,671.0
2024-08-30 12:00:00,574.77,575.5,574.5,575.5,808.0,569.6375,570.361,569.3699,570.361,808.0
2024-08-30 12:05:00,576.02,576.02,575.87,575.88,200.0,570.8763,570.8763,570.7277,570.7376,200.0
2024-08-30 12:10:00,576.29,576.29,576.28,576.29,100.0,571.1439,571.1439,571.134,571.1439,100.0
2024-08-30 12:15:00,576.11,576.2,576.1,576.2,200.0,570.9655,571.0547,570.9556,571.0547,200.0
2024-08-30 12:20:00,575.88,575.89,575.46,575.49,300.0,570.7376,570.7475,570.3213,570.3511,300.0
2024-08-30 12:25:00,575.39,575.39,574.35,574.35,300.0,570.252,570.252,569.2212,569.2212,300.0
2024-08-30 12:30:00,574.32,574.32,573.61,573.61,758.0,569.1915,569.1915,568.4879,568.4879,758.0
2024-08-30 12:35:00,573.76,573.98,573.21,573.83,930.0,568.6365,568.8545,568.0914,568.7059,930.0
2024-08-30 12:40:00,573.83,573.83,573.83,573.83,0.0,568.7059,568.7059,568.7059,568.7059,0.0
2024-08-30 12:45:00,573.6,573.81,573.6,573.75,708.0,568.4779,568.6861,568.4779,568.6266,708.0
2024-08-30 12:50:00,573.69,574.13,573.69,574.13,361.0,568.5671,569.0032,568.5671,569.0032,361.0
2024-08-30 12:55:00,574.13,574.45,574.06,574.26,600.0,569.0032,569.3203,568.9338,569.132,600.0
2024-08-30 13:00:00,574.74,575.01,574.74,575.01,200.0,569.6078,569.8753,569.6078,569.8753,200.0
2024-08-30 13:05:00,574.54,574.54,574.53,574.54,115.0,569.4095,569.4095,569.3996,569.4095,115.0
2024-08-30 13:10:00,574.54,574.54,574.54,574.54,0.0,569.4095,569.4095,569.4095,569.4095,0.0
2024-08-30 13:15:00,575.31,575.34,575.31,575.34,200.0,570.1727,570.2024,570.1727,570.2024,200.0
2024-08-30 13:20:00,574.24,574.29,574.24,574.29,401.0,569.1122,569.1618,569.1122,569.1618,401.0
2024-08-30 13:25:00,574.2,574.2,574.19,574.2,100.0,569.0726,569.0726,569.0627,569.0726,100.0
2024-08-30 13:30:00,574.2,574.2,574.19,574.2,104.0,569.0726,569.0726,569.0627,569.0726,104.0
2024-08-30 13:35:00,573.77,573.77,573.6,573.6,200.0,568.6464,568.6464,568.4779,568.4779,200.0
2024-08-30 13:40:00,573.5,573.75,573.5,573.75,300.0,568.3788,568.6266,568.3788,568.6266,300.0
2024-08-30 13:45:00,573.84,574.21,573.61,573.61,1104.0,568.7158,569.0825,568.4879,568.4879,1104.0
2024-08-30 13:50:00,573.86,573.98,573.53,573.98,637.0,568.7356,568.8545,568.4086,568.8545,637.0
2024-08-30 13:55:00,573.98,573.98,573.98,573.98,0.0,568.8545,568.8545,568.8545,568.8545,0.0
2024-08-30 14:00:00,573.38,573.97,573.32,573.81,854.0,568.2599,568.8446,568.2004,568.6861,854.0
2024-08-30 14:05:00,573.82,574.41,573.81,574.4,300.0,568.696,569.2807,568.6861,569.2708,300.0
2024-08-30 14:10:00,573.88,573.88,573.86,573.87,300.0,568.7554,568.7554,568.7356,568.7455,300.0
2024-08-30 14:15:00,573.97,573.97,573.56,573.83,300.0,568.8446,568.8446,568.4383,568.7059,300.0
2024-08-30 14:20:00,574.2,574.63,574.09,574.63,1576.0,569.0726,569.4987,568.9636,569.4987,1576.0
2024-08-30 14:25:00,574.96,575.04,574.57,574.57,1054.0,569.8258,569.9051,569.4393,569.4393,1054.0
2024-08-30 14:30:00,574.56,574.56,574.53,574.53,200.0,569.4294,569.4294,569.3996,569.3996,200.0
2024-08-30 14:35:00,574.87,575.11,574.8,575.11,1549.0,569.7366,569.9745,569.6672,569.9745,1549.0
2024-08-30 14:40:00,575.61,575.61,575.05,575.05,400.0,570.47,570.47,569.915,569.915,400.0
2024-08-30 14:45:00,575.33,575.72,575.33,575.72,500.0,570.1925,570.579,570.1925,570.579,500.0
2024-08-30 14:50:00,575.59,576.04,575.59,576.04,500.0,570.4502,570.8962,570.4502,570.8962,500.0
2024-08-30 14:55:00,575.63,575.63,575.61,575.61,300.0,570.4898,570.4898,570.47,570.47,300.0
2024-08-30 15:00:00,574.94,574.94,574.94,574.94,100.0,569.806,569.806,569.806,569.806,100.0
2024-08-30 15:05:00,575.26,575.31,575.26,575.31,200.0,570.1231,570.1727,570.1231,570.1727,200.0
2024-08-30 15:10:00,575.43,575.73,574.56,574.56,1494.0,570.2916,570.5889,569.4294,569.4294,1494.0
2024-08-30 15:15:00,575.3,575.35,575.3,575.35,200.0,570.1628,570.2123,570.1628,570.2123,200.0
2024-08-30 15:20:00,575.64,576.16,575.64,576.15,981.0,570.4997,571.0151,570.4997,571.0052,981.0
2024-08-30 15:25:00,576.79,576.79,576.78,576.78,500.0,571.6395,571.6395,571.6295,571.6295,500.0
2024-08-30 15:30:00,576.45,576.45,576.1,576.1,300.0,571.3025,571.3025,570.9556,570.9556,300.0
2024-08-30 15:35:00,576.6,576.65,576.46,576.46,729.0,571.4512,571.5007,571.3124,571.3124,729.0
2024-08-30 15:40:00,576.25,576.89,576.25,576.54,1229.0,571.1043,571.7386,571.1043,571.3917,1229.0
2024-08-30 15:45:00,576.24,577.77,576.24,577.77,2324.0,571.0944,572.6107,571.0944,572.6107,2324.0
2024-08-30 15:50:00,577.41,579.07,577.4,579.07,3450.0,572.2539,573.8991,572.244,573.8991,3450.0
2024-08-30 15:55:00,579.46,580.71,578.71,580.38,14871.0,574.2856,575.5244,573.5423,575.1974,14871.0
2024-09-03 09:30:00,581.53,581.53,577.61,578.35,17306.0,576.3371,576.3371,572.4521,573.1855,17306.0
2024-09-03 09:35:00,579.45,581.03,577.82,578.04,2216.0,574.2757,575.8416,572.6603,572.8783,2216.0
2024-09-03 09:40:00,578.04,583.4,578.04,581.5,3858.0,572.8783,578.1904,572.8783,576.3074,3858.0
2024-09-03 09:45:00,581.5,583.22,576.34,576.35,3970.0,576.3074,578.012,571.1935,571.2034,3970.0
2024-09-03 09:50:00,574.45,576.11,572.9,576.11,1772.0,569.3203,570.9655,567.7842,570.9655,1772.0
2024-09-03 09:55:00,575.28,575.75,574.54,574.54,1100.0,570.1429,570.6087,569.4095,569.4095,1100.0
2024-09-03 10:00:00,574.53,576.33,573.15,573.15,3008.0,569.3996,571.1836,568.032,568.032,3008.0
2024-09-03 10:05:00,574.31,575.16,573.4,575.01,616.0,569.1816,570.024,568.2797,569.8753,616.0
2024-09-03 10:10:00,575.24,575.24,573.55,573.55,853.0,570.1033,570.1033,568.4284,568.4284,853.0
2024-09-03 10:15:00,573.34,573.89,573.04,573.04,654.0,568.2203,568.7653,567.9229,567.9229,654.0
2024-09-03 10:20:00,573.8,573.85,573.01,573.85,422.0,568.6762,568.7257,567.8932,568.7257,422.0
2024-09-03 10:25:00,574.51,574.84,573.13,573.89,1037.0,569.3798,569.7069,568.0121,568.7653,1037.0
2024-09-03 10:30:00,573.47,575.12,573.47,575.12,300.0,568.3491,569.9844,568.3491,569.9844,300.0
2024-09-03 10:35:00,574.45,575.19,573.77,575.19,600.0,569.3203,570.0537,568.6464,570.0537,600.0
2024-09-03 10:40:00,575.55,575.65,575.55,575.65,200.0,570.4105,570.5096,570.4105,570.5096,200.0
2024-09-03 10:45:00,575.65,575.65,575.65,575.65,0.0,570.5096,570.5096,570.5096,570.5096,0.0
2024-09-03 10:50:00,575.41,575.41,574.39,574.39,1589.0,570.2718,570.2718,569.2609,569.2609,1589.0
2024-09-03 10:55:00,574.48,574.52,573.89,574.52,871.0,569.3501,569.3897,568.7653,569.3897,871.0
2024-09-03 11:00:00,574.64,575.23,574.64,574.65,606.0,569.5087,570.0934,569.5087,569.5186,606.0
2024-09-03 11:05:00,574.71,574.81,574.33,574.81,1590.0,569.578,569.6771,569.2014,569.6771,1590.0
2024-09-03 11:10:00,574.49,574.96,574.49,574.96,400.0,569.36,569.8258,569.36,569.8258,400.0
2024-09-03 11:15:00,574.96,574.96,574.96,574.96,0.0,569.8258,569.8258,569.8258,569.8258,0.0
2024-09-03 11:20:00,574.69,574.93,574.15,574.16,794.0,569.5582,569.7961,569.023,569.0329,794.0
2024-09-03 11:25:00,574.67,575.67,574.66,575.52,812.0,569.5384,570.5295,569.5285,570.3808,812.0
2024-09-03 11:30:00,576.15,576.15,574.92,575.57,849.0,571.0052,571.0052,569.7862,570.4303,849.0
2024-09-03 11:35:00,576.3,576.3,575.8,575.82,945.0,571.1538,571.1538,570.6583,570.6781,945.0
2024-09-03 11:40:00,575.82,575.82,575.82,575.82,0.0,570.6781,570.6781,570.6781,570.6781,0.0
2024-09-03 11:45:00,575.73,576.27,575.45,575.67,2635.0,570.5889,571.1241,570.3114,570.5295,2635.0
2024-09-03 11:50:00,575.25,576.4,575.25,575.34,3700.0,570.1132,571.2529,570.1132,570.2024,3700.0
2024-09-03 11:55:00,575.33,575.33,575.08,575.09,400.0,570.1925,570.1925,569.9447,569.9546,400.0
2024-09-03 12:00:00,575.43,575.43,574.88,574.88,500.0,570.2916,570.2916,569.7465,569.7465,500.0
2024-09-03 12:05:00,574.87,574.87,574.87,574.87,200.0,569.7366,569.7366,569.7366,569.7366,200.0
2024-09-03 12:10:00,574.87,574.87,574.87,574.87,0.0,569.7366,569.7366,569.7366,569.7366,0.0
2024-09-03 12:15:00,574.87,574.87,574.87,574.87,0.0,569.7366,569.7366,569.7366,569.7366,0.0
2024-09-03 12:20:00,575.44,575.44,575.44,575.44,100.0,570.3015,570.3015,570.3015,570.3015,100.0
2024-09-03 12:25:00,575.03,575.03,574.14,574.14,1102.0,569.8952,569.8952,569.0131,569.0131,1102.0
2024-09-03 12:30:00,573.86,574.28,573.86,573.99,500.0,568.7356,569.1519,568.7356,568.8645,500.0
2024-09-03 12:35:00,574.28,574.56,573.83,573.83,1162.0,569.1519,569.4294,568.7059,568.7059,1162.0
2024-09-03 12:40:00,574.24,574.24,574.24,574.24,100.0,569.1122,569.1122,569.1122,569.1122,100.0
2024-09-03 12:45:00,574.28,574.29,573.65,574.22,699.0,569.1519,569.1618,568.5275,569.0924,699.0
2024-09-03 12:50:00,574.3,574.3,573.63,573.63,3464.0,569.1717,569.1717,568.5077,568.5077,3464.0
2024-09-03 12:55:00,573.97,574.32,573.75,574.32,1373.0,568.8446,569.1915,568.6266,569.1915,1373.0
2024-09-03 13:00:00,574.71,575.1,574.71,575.07,500.0,569.578,569.9645,569.578,569.9348,500.0
2024-09-03 13:05:00,574.86,575.35,574.28,574.97,3894.0,569.7267,570.2123,569.1519,569.8357,3894.0
2024-09-03 13:10:00,575.56,575.56,573.41,573.48,2369.0,570.4204,570.4204,568.2896,568.359,2369.0
2024-09-03 13:15:00,574.27,574.88,574.27,574.88,400.0,569.142,569.7465,569.142,569.7465,400.0
2024-09-03 13:20:00,575.09,576.45,575.09,576.45,650.0,569.9546,571.3025,569.9546,571.3025,650.0
2024-09-03 13:25:00,576.21,576.21,575.89,575.89,400.0,571.0646,571.0646,570.7475,570.7475,400.0
2024-09-03 13:30:00,576.51,576.52,576.06,576.06,856.0,571.362,571.3719,570.916,570.916,856.0
2024-09-03 13:35:00,576.43,576.68,576.04,576.04,1100.0,571.2827,571.5304,570.8962,570.8962,1100.0
2024-09-03 13:40:00,576.01,576.01,576.01,576.01,100.0,570.8664,570.8664,570.8664,570.8664,100.0
2024-09-03 13:45:00,576.1,576.36,576.1,576.36,200.0,570.9556,571.2133,570.9556,571.2133,200.0
2024-09-03 13:50:00,576.21,576.21,575.99,575.99,200.0,571.0646,571.0646,570.8466,570.8466,200.0
2024-09-03 13:55:00,575.53,575.53,575.46,575.46,418.0,570.3907,570.3907,570.3213,570.3213,418.0
2024-09-03 14:00:00,575.46,575.46,575.46,575.46,0.0,570.3213,570.3213,570.3213,570.3213,0.0
2024-09-03 14:05:00,575.02,575.02,575.02,575.02,100.0,569.8853,569.8853,569.8853,569.8853,100.0
2024-09-03 14:10:00,574.99,575.01,574.98,575.0,200.0,569.8555,569.8753,569.8456,569.8654,200.0
2024-09-03 14:15:00,575.5,575.99,574.51,574.65,1229.0,570.361,570.8466,569.3798,569.5186,1229.0
2024-09-03 14:20:00,574.81,574.81,574.81,574.81,200.0,569.6771,569.6771,569.6771,569.6771,200.0
2024-09-03 14:25:00,574.72,575.05,574.32,574.32,800.0,569.5879,569.915,569.1915,569.1915,800.0
2024-09-03 14:30:00,574.91,575.11,574.18,575.11,900.0,569.7762,569.9745,569.0528,569.9745,900.0
2024-09-03 14:35:00,574.86,574.86,574.85,574.86,200.0,569.7267,569.7267,569.7168,569.7267,200.0
2024-09-03 14:40:00,574.86,575.23,574.86,574.88,600.0,569.7267,570.0934,569.7267,569.7465,600.0
2024-09-03 14:45:00,574.88,575.0,574.87,574.88,400.0,569.7465,569.8654,569.7366,569.7465,400.0
2024-09-03 14:50:00,574.32,574.42,573.76,574.14,1629.0,569.1915,569.2906,568.6365,569.0131,1629.0
2024-09-03 14:55:00,573.47,574.04,573.47,574.04,379.0,568.3491,568.914,568.3491,568.914,379.0
2024-09-03 15:00:00,573.62,573.93,573.62,573.93,200.0,568.4978,568.805,568.4978,568.805,200.0
2024-09-03 15:05:00,573.63,573.64,573.39,573.39,200.0,568.5077,568.5176,568.2698,568.2698,200.0
2024-09-03 15:10:00,573.39,573.59,573.39,573.59,310.0,568.2698,568.468,568.2698,568.468,310.0
2024-09-03 15:15:00,573.17,573.17,573.12,573.12,200.0,568.0518,568.0518,568.0022,568.0022,200.0
2024-09-03 15:20:00,573.47,573.89,573.46,573.89,232.0,568.3491,568.7653,568.3392,568.7653,232.0
2024-09-03 15:25:00,573.81,573.81,573.2,573.2,407.0,568.6861,568.6861,568.0815,568.0815,407.0
2024-09-03 15:30:00,573.27,573.85,573.22,573.39,1602.0,568.1509,568.7257,568.1013,568.2698,1602.0
2024-09-03 15:35:00,573.05,573.05,571.92,572.23,1194.0,567.9329,567.9329,566.8129,567.1202,1194.0
2024-09-03 15:40:00,570.95,571.91,570.73,571.91,1079.0,565.8516,566.803,565.6336,566.803,1079.0
2024-09-03 15:45:00,571.74,571.74,570.59,571.16,1408.0,566.6345,566.6345,565.4948,566.0597,1408.0
2024-09-03 15:50:00,571.96,572.97,570.26,572.97,3523.0,566.8526,567.8536,565.1678,567.8536,3523.0
2024-09-03 15:55:00,572.98,574.05,572.47,573.85,15416.0,567.8635,568.9239,567.358,568.7257,15416.0
2024-09-04 09:30:00,573.5,576.12,572.18,576.12,3338.0,568.3788,570.9754,567.0706,570.9754,3338.0
2024-09-04 09:35:00,576.81,576.81,576.52,576.52,200.0,571.6593,571.6593,571.3719,571.3719,200.0
2024-09-04 09:40:00,576.16,577.25,576.16,576.38,600.0,571.0151,572.0953,571.0151,571.2331,600.0
2024-09-04 09:45:00,577.01,577.01,574.63,575.8,1631.0,571.8575,571.8575,569.4987,570.6583,1631.0
2024-09-04 09:50:00,575.8,575.8,575.8,575.8,0.0,570.6583,570.6583,570.6583,570.6583,0.0
2024-09-04 09:55:00,577.51,577.51,576.15,576.15,506.0,572.353,572.353,571.0052,571.0052,506.0
2024-09-04 10:00:00,576.72,576.73,576.12,576.12,600.0,571.5701,571.58,570.9754,570.9754,600.0
2024-09-04 10:05:00,577.51,577.55,577.51,577.55,300.0,572.353,572.3927,572.353,572.3927,300.0
2024-09-04 10:10:00,577.0,577.0,576.44,576.44,500.0,571.8476,571.8476,571.2926,571.2926,500.0
2024-09-04 10:15:00,577.56,577.57,577.43,577.43,800.0,572.4026,572.4125,572.2737,572.2737,800.0
2024-09-04 10:20:00,577.13,578.12,577.1,577.1,5981.0,571.9764,572.9576,571.9467,571.9467,5981.0
2024-09-04 10:25:00,577.35,577.71,576.97,577.71,564.0,572.1945,572.5512,571.8178,572.5512,564.0
2024-09-04 10:30:00,577.77,577.78,577.41,577.41,200.0,572.6107,572.6206,572.2539,572.2539,200.0
2024-09-04 10:35:00,577.36,578.13,577.35,578.13,957.0,572.2044,572.9675,572.1945,572.9675,957.0
2024-09-04 10:40:00,577.27,577.28,577.06,577.06,200.0,572.1152,572.1251,571.907,571.907,200.0
2024-09-04 10:45:00,577.06,577.07,577.06,577.07,200.0,571.907,571.917,571.907,571.917,200.0
2024-09-04 10:50:00,577.07,577.07,577.07,577.07,0.0,571.917,571.917,571.917,571.917,0.0
2024-09-04 10:55:00,576.87,576.87,576.44,576.54,1114.0,571.7187,571.7187,571.2926,571.3917,1114.0
2024-09-04 11:00:00,576.89,576.9,576.89,576.89,100.0,571.7386,571.7485,571.7386,571.7386,100.0
2024-09-04 11:05:00,576.84,576.84,576.28,576.28,516.0,571.689,571.689,571.134,571.134,516.0
2024-09-04 11:10:00,575.66,575.66,575.66,575.66,100.0,570.5195,570.5195,570.5195,570.5195,100.0
2024-09-04 11:15:00,576.14,576.22,575.83,576.22,400.0,570.9953,571.0745,570.688,571.0745,400.0
2024-09-04 11:20:00,576.25,576.26,573.93,573.93,2534.0,571.1043,571.1142,568.805,568.805,2534.0
2024-09-04 11:25:00,574.14,574.25,574.14,574.25,200.0,569.0131,569.1221,569.0131,569.1221,200.0
2024-09-04 11:30:00,574.01,574.01,573.43,573.68,400.0,568.8843,568.8843,568.3095,568.5572,400.0
2024-09-04 11:35:00,573.42,574.04,573.39,573.6,1000.0,568.2995,568.914,568.2698,568.4779,1000.0
2024-09-04 11:40:00,573.58,573.61,572.94,572.95,1700.0,568.4581,568.4879,567.8238,567.8337,1700.0
2024-09-04 11:45:00,572.96,572.96,572.48,572.48,200.0,567.8437,567.8437,567.3679,567.3679,200.0
2024-09-04 11:50:00,572.96,572.96,572.96,572.96,100.0,567.8437,567.8437,567.8437,567.8437,100.0
2024-09-04 11:55:00,572.43,572.48,572.43,572.48,600.0,567.3184,567.3679,567.3184,567.3679,600.0
2024-09-04 12:00:00,572.42,572.81,570.91,571.22,5528.0,567.3085,567.695,565.812,566.1192,5528.0
2024-09-04 12:05:00,571.05,571.18,570.28,570.57,5427.0,565.9507,566.0795,565.1876,565.475,5427.0
2024-09-04 12:10:00,570.65,571.0,570.56,570.63,1571.0,565.5543,565.9012,565.4651,565.5345,1571.0
2024-09-04 12:15:00,570.3,570.3,570.3,570.3,100.0,565.2074,565.2074,565.2074,565.2074,100.0
2024-09-04 12:20:00,570.27,570.49,570.27,570.49,599.0,565.1777,565.3957,565.1777,565.3957,599.0
2024-09-04 12:25:00,570.49,570.88,568.45,569.12,11664.0,565.3957,565.7822,563.3739,564.0379,11664.0
2024-09-04 12:30:00,569.1,570.23,569.1,570.23,4187.0,564.0181,565.138,564.0181,565.138,4187.0
2024-09-04 12:35:00,570.29,570.29,569.72,569.72,1250.0,565.1975,565.1975,564.6326,564.6326,1250.0
2024-09-04 12:40:00,569.73,569.73,569.22,569.22,600.0,564.6425,564.6425,564.1371,564.1371,600.0
2024-09-04 12:45:00,569.04,569.04,569.03,569.04,100.0,563.9587,563.9587,563.9487,563.9587,100.0
2024-09-04 12:50:00,569.27,569.28,568.96,569.28,4150.0,564.1866,564.1965,563.8794,564.1965,4150.0
2024-09-04 12:55:00,569.54,569.79,569.54,569.54,1524.0,564.4542,564.702,564.4542,564.4542,1524.0
2024-09-04 13:00:00,569.52,569.52,568.74,568.74,400.0,564.4344,564.4344,563.6613,563.6613,400.0
2024-09-04 13:05:00,568.67,569.23,568.67,569.23,430.0,563.592,564.147,563.592,564.147,430.0
2024-09-04 13:10:00,569.16,569.34,569.16,569.34,400.0,564.0776,564.256,564.0776,564.256,400.0
2024-09-04 13:15:00,569.1,569.7,568.39,568.7,3711.0,564.0181,564.6128,563.3145,563.6217,3711.0
2024-09-04 13:20:00,569.71,570.01,569.71,570.01,800.0,564.6227,564.92,564.6227,564.92,800.0
2024-09-04 13:25:00,569.95,570.03,569.57,570.03,500.0,564.8605,564.9398,564.4839,564.9398,500.0
2024-09-04 13:30:00,570.03,570.03,570.03,570.03,0.0,564.9398,564.9398,564.9398,564.9398,0.0
2024-09-04 13:35:00,570.41,570.6,570.4,570.48,531.0,565.3164,565.5047,565.3065,565.3858,531.0
2024-09-04 13:40:00,570.6,571.44,570.59,571.3,1053.0,565.5047,566.3372,565.4948,566.1985,1053.0
2024-09-04 13:45:00,571.57,571.76,571.57,571.75,2400.0,566.4661,566.6544,566.4661,566.6445,2400.0
2024-09-04 13:50:00,571.75,572.16,571.57,572.15,1500.0,566.6445,567.0508,566.4661,567.0409,1500.0
2024-09-04 13:55:00,572.69,572.72,572.69,572.72,300.0,567.5761,567.6058,567.5761,567.6058,300.0
2024-09-04 14:00:00,572.94,572.94,572.9,572.9,200.0,567.8238,567.8238,567.7842,567.7842,200.0
2024-09-04 14:05:00,572.95,573.46,572.94,573.46,200.0,567.8337,568.3392,567.8238,568.3392,200.0
2024-09-04 14:10:00,573.61,573.61,573.6,573.61,113.0,568.4879,568.4879,568.4779,568.4879,113.0
2024-09-04 14:15:00,573.47,573.47,573.35,573.47,555.0,568.3491,568.3491,568.2302,568.3491,555.0
2024-09-04 14:20:00,573.47,573.76,573.43,573.43,500.0,568.3491,568.6365,568.3095,568.3095,500.0
2024-09-04 14:25:00,573.77,573.8,573.76,573.8,500.0,568.6464,568.6762,568.6365,568.6762,500.0
2024-09-04 14:30:00,574.09,574.31,574.09,574.31,692.0,568.9636,569.1816,568.9636,569.1816,692.0
2024-09-04 14:35:00,574.24,574.25,573.8,574.06,1050.0,569.1122,569.1221,568.6762,568.9338,1050.0
2024-09-04 14:40:00,573.94,574.1,573.93,574.1,200.0,568.8149,568.9735,568.805,568.9735,200.0
2024-09-04 14:45:00,574.15,574.67,574.15,574.67,523.0,569.023,569.5384,569.023,569.5384,523.0
2024-09-04 14:50:00,574.48,574.48,574.18,574.18,200.0,569.3501,569.3501,569.0528,569.0528,200.0
2024-09-04 14:55:00,574.14,574.15,573.68,573.88,400.0,569.0131,569.023,568.5572,568.7554,400.0
2024-09-04 15:00:00,573.88,573.89,573.7,573.71,653.0,568.7554,568.7653,568.577,568.587,653.0
2024-09-04 15:05:00,573.45,573.71,573.44,573.59,1309.0,568.3293,568.587,568.3194,568.468,1309.0
2024-09-04 15:10:00,573.72,573.8,573.34,573.36,1912.0,568.5969,568.6762,568.2203,568.2401,1912.0
2024-09-04 15:15:00,573.6,573.6,573.11,573.32,1100.0,568.4779,568.4779,567.9923,568.2004,1100.0
2024-09-04 15:20:00,573.32,573.71,573.32,573.7,1053.0,568.2004,568.587,568.2004,568.577,1053.0
2024-09-04 15:25:00,573.7,573.7,573.68,573.69,400.0,568.577,568.577,568.5572,568.5671,400.0
2024-09-04 15:30:00,573.73,573.73,572.42,572.42,1806.0,568.6068,568.6068,567.3085,567.3085,1806.0
2024-09-04 15:35:00,572.7,572.92,572.36,572.7,2725.0,567.586,567.804,567.249,567.586,2725.0
2024-09-04 15:40:00,572.81,574.04,572.78,574.04,2045.0,567.695,568.914,567.6653,568.914,2045.0
2024-09-04 15:45:00,573.96,574.14,573.96,574.13,400.0,568.8347,569.0131,568.8347,569.0032,400.0
2024-09-04 15:50:00,574.25,574.43,573.47,573.47,1942.0,569.1221,569.3005,568.3491,568.3491,1942.0
2024-09-04 15:55:00,573.08,574.66,572.56,572.59,15428.0,567.9626,569.5285,567.4472,567.477,15428.0
2024-09-05 09:30:00,574.44,574.44,568.88,568.88,2374.0,569.3104,569.3104,563.8001,563.8001,2374.0
2024-09-05 09:35:00,570.1,570.1,568.33,568.34,534.0,565.0092,565.0092,563.255,563.2649,534.0
2024-09-05 09:40:00,568.4,571.24,568.33,571.24,1969.0,563.3244,566.139,563.255,566.139,1969.0
2024-09-05 09:45:00,569.78,569.78,568.0,568.0,400.0,564.6921,564.6921,562.9279,562.9279,400.0
2024-09-05 09:50:00,567.5,568.82,566.74,568.82,1476.0,562.4324,563.7406,561.6792,563.7406,1476.0
2024-09-05 09:55:00,568.36,569.46,567.38,569.04,700.0,563.2847,564.3749,562.3135,563.9587,700.0
2024-09-05 10:00:00,565.45,570.43,565.45,568.96,2843.0,560.4007,565.3362,560.4007,563.8794,2843.0
2024-09-05 10:05:00,569.4,570.02,569.4,570.01,605.0,564.3154,564.9299,564.3154,564.92,605.0
2024-09-05 10:10:00,570.01,570.01,570.01,570.01,0.0,564.92,564.92,564.92,564.92,0.0
2024-09-05 10:15:00,569.27,569.35,567.99,568.3,1583.0,564.1866,564.2659,562.918,563.2253,1583.0
2024-09-05 10:20:00,567.99,568.02,567.99,568.02,200.0,562.918,562.9478,562.918,562.9478,200.0
2024-09-05 10:25:00,568.27,568.36,567.8,568.14,4700.0,563.1955,563.2847,562.7297,563.0667,4700.0
2024-09-05 10:30:00,568.79,568.79,568.5,568.5,454.0,563.7109,563.7109,563.4235,563.4235,454.0
2024-09-05 10:35:00,567.57,567.57,567.56,567.57,201.0,562.5018,562.5018,562.4919,562.5018,201.0
2024-09-05 10:40:00,566.81,567.0,566.81,566.87,307.0,561.7486,561.9369,561.7486,561.808,307.0
2024-09-05 10:45:00,567.05,567.05,565.68,565.69,205.0,561.9864,561.9864,560.6287,560.6386,205.0
2024-09-05 10:50:00,566.13,566.43,565.61,565.62,802.0,561.0746,561.372,560.5593,560.5692,802.0
2024-09-05 10:55:00,565.46,565.46,564.88,564.88,1301.0,560.4106,560.4106,559.8358,559.8358,1301.0
2024-09-05 11:00:00,565.15,565.16,564.45,564.45,474.0,560.1034,560.1133,559.4096,559.4096,474.0
2024-09-05 11:05:00,565.26,565.26,565.26,565.26,200.0,560.2124,560.2124,560.2124,560.2124,200.0
2024-09-05 11:10:00,564.73,564.96,563.92,564.21,1086.0,559.6871,559.9151,558.8844,559.1718,1086.0
2024-09-05 11:15:00,564.12,564.38,563.84,563.84,645.0,559.0826,559.3403,558.8051,558.8051,645.0
2024-09-05 11:20:00,564.04,564.04,564.03,564.04,100.0,559.0033,559.0033,558.9934,559.0033,100.0
2024-09-05 11:25:00,563.21,563.31,562.72,562.8,1125.0,558.1807,558.2798,557.6951,557.7744,1125.0
2024-09-05 11:30:00,563.12,563.13,562.72,562.73,1347.0,558.0915,558.1014,557.6951,557.705,1347.0
2024-09-05 11:35:00,562.69,563.01,562.58,562.64,1372.0,557.6654,557.9825,557.5563,557.6158,1372.0
2024-09-05 11:40:00,562.3,562.3,562.21,562.27,304.0,557.2788,557.2788,557.1896,557.2491,304.0
2024-09-05 11:45:00,562.2,562.47,561.87,562.47,1920.0,557.1797,557.4473,556.8527,557.4473,1920.0
2024-09-05 11:50:00,562.59,562.97,562.47,562.48,600.0,557.5663,557.9429,557.4473,557.4572,600.0
2024-09-05 11:55:00,562.47,562.75,562.26,562.63,687.0,557.4473,557.7248,557.2392,557.6059,687.0
2024-09-05 12:00:00,562.26,563.44,562.06,563.44,3550.0,557.2392,558.4087,557.041,558.4087,3550.0
2024-09-05 12:05:00,563.44,563.44,563.44,563.44,0.0,558.4087,558.4087,558.4087,558.4087,0.0
2024-09-05 12:10:00,563.37,563.37,562.57,562.57,500.0,558.3393,558.3393,557.5464,557.5464,500.0
2024-09-05 12:15:00,562.99,562.99,562.81,562.81,709.0,557.9627,557.9627,557.7843,557.7843,709.0
2024-09-05 12:20:00,562.9,563.23,562.6,563.06,3204.0,557.8735,558.2005,557.5762,558.0321,3204.0
2024-09-05 12:25:00,562.71,563.4,562.65,563.4,1931.0,557.6852,558.369,557.6257,558.369,1931.0
2024-09-05 12:30:00,563.26,563.33,562.68,563.07,1191.0,558.2303,558.2996,557.6555,558.042,1191.0
2024-09-05 12:35:00,563.07,563.41,563.07,563.4,803.0,558.042,558.3789,558.042,558.369,803.0
2024-09-05 12:40:00,563.41,563.92,563.41,563.73,2069.0,558.3789,558.8844,558.3789,558.6961,2069.0
2024-09-05 12:45:00,564.09,564.17,564.05,564.05,600.0,559.0529,559.1321,559.0132,559.0132,600.0
2024-09-05 12:50:00,564.26,564.26,564.09,564.1,547.0,559.2213,559.2213,559.0529,559.0628,547.0
2024-09-05 12:55:00,564.06,564.74,564.06,564.46,1128.0,559.0231,559.6971,559.0231,559.4196,1128.0
2024-09-05 13:00:00,564.52,564.57,564.52,564.57,300.0,559.479,559.5286,559.479,559.5286,300.0
2024-09-05 13:05:00,564.59,564.59,564.02,564.02,1457.0,559.5484,559.5484,558.9835,558.9835,1457.0
2024-09-05 13:10:00,564.32,564.6,563.75,564.6,1339.0,559.2808,559.5583,558.7159,559.5583,1339.0
2024-09-05 13:15:00,564.4,564.41,563.63,564.14,800.0,559.3601,559.37,558.597,559.1024,800.0
2024-09-05 13:20:00,564.42,564.42,563.66,564.26,600.0,559.3799,559.3799,558.6267,559.2213,600.0
2024-09-05 13:25:00,564.32,564.45,563.66,563.66,1881.0,559.2808,559.4096,558.6267,558.6267,1881.0
2024-09-05 13:30:00,564.14,564.25,563.36,564.25,2476.0,559.1024,559.2114,558.3294,559.2114,2476.0
2024-09-05 13:35:00,564.12,564.7,564.12,564.61,1366.0,559.0826,559.6574,559.0826,559.5682,1366.0
2024-09-05 13:40:00,564.48,565.36,564.48,565.36,2047.0,559.4394,560.3115,559.4394,560.3115,2047.0
2024-09-05 13:45:00,565.49,566.21,565.48,566.05,1686.0,560.4404,561.1539,560.4304,560.9954,1686.0
2024-09-05 13:50:00,566.06,566.06,565.72,566.0,536.0,561.0053,561.0053,560.6683,560.9458,536.0
2024-09-05 13:55:00,566.01,566.56,565.68,566.56,11351.0,560.9557,561.5008,560.6287,561.5008,11351.0
2024-09-05 14:00:00,566.57,566.59,566.53,566.59,691.0,561.5107,561.5305,561.4711,561.5305,691.0
2024-09-05 14:05:00,567.19,567.78,567.06,567.78,681.0,562.1252,562.7099,561.9963,562.7099,681.0
2024-09-05 14:10:00,567.36,567.65,567.35,567.64,303.0,562.2937,562.5811,562.2837,562.5712,303.0
2024-09-05 14:15:00,567.55,568.68,567.54,568.67,381.0,562.482,563.6019,562.4721,563.592,381.0
2024-09-05 14:20:00,568.67,568.67,568.67,568.67,0.0,563.592,563.592,563.592,563.592,0.0
2024-09-05 14:25:00,568.74,568.74,568.41,568.66,672.0,563.6613,563.6613,563.3343,563.5821,672.0
2024-09-05 14:30:00,569.81,570.37,569.81,570.37,200.0,564.7218,565.2768,564.7218,565.2768,200.0
2024-09-05 14:35:00,570.67,570.67,570.66,570.67,324.0,565.5741,565.5741,565.5642,565.5741,324.0
2024-09-05 14:40:00,570.67,570.67,570.67,570.67,0.0,565.5741,565.5741,565.5741,565.5741,0.0
2024-09-05 14:45:00,571.24,571.69,571.24,571.69,400.0,566.139,566.585,566.139,566.585,400.0
2024-09-05 14:50:00,572.0,572.0,571.34,571.57,1880.0,566.8922,566.8922,566.2381,566.4661,1880.0
2024-09-05 14:55:00,571.13,571.13,570.83,570.84,200.0,566.03,566.03,565.7327,565.7426,200.0
2024-09-05 15:00:00,570.23,570.74,570.05,570.05,424.0,565.138,565.6435,564.9596,564.9596,424.0
2024-09-05 15:05:00,570.14,570.2,568.84,569.28,2228.0,565.0488,565.1083,563.7604,564.1965,2228.0
2024-09-05 15:10:00,569.49,569.5,569.13,569.17,400.0,564.4046,564.4146,564.0479,564.0875,400.0
2024-09-05 15:15:00,568.78,568.78,567.51,567.51,700.0,563.701,563.701,562.4423,562.4423,700.0
2024-09-05 15:20:00,567.75,568.33,567.64,568.33,710.0,562.6802,563.255,562.5712,563.255,710.0
2024-09-05 15:25:00,568.52,568.94,568.52,568.88,917.0,563.4433,563.8596,563.4433,563.8001,917.0
2024-09-05 15:30:00,569.17,569.74,569.17,569.56,2731.0,564.0875,564.6524,564.0875,564.474,2731.0
2024-09-05 15:35:00,569.47,569.82,569.37,569.37,756.0,564.3848,564.7317,564.2857,564.2857,756.0
2024-09-05 15:40:00,569.27,569.28,568.33,569.25,2040.0,564.1866,564.1965,563.255,564.1668,2040.0
2024-09-05 15:45:00,569.13,569.23,568.65,569.18,3521.0,564.0479,564.147,563.5721,564.0974,3521.0
2024-09-05 15:50:00,569.6,569.94,568.75,569.6,5357.0,564.5137,564.8506,563.6712,564.5137,5357.0
2024-09-05 15:55:00,569.61,570.9,569.61,570.65,21061.0,564.5236,565.802,564.5236,565.5543,21061.0
2024-09-06 09:30:00,567.22,572.17,563.08,572.17,8028.0,562.1549,567.0607,558.0519,567.0607,8028.0
2024-09-06 09:35:00,572.33,572.33,572.32,572.33,200.0,567.2193,567.2193,567.2094,567.2193,200.0
2024-09-06 09:40:00,570.57,572.13,570.53,571.21,6676.0,565.475,567.0211,565.4354,566.1093,6676.0
2024-09-06 09:45:00,571.21,572.42,571.1,571.83,7956.0,566.1093,567.3085,566.0003,566.7237,7956.0
2024-09-06 09:50:00,571.45,571.99,571.41,571.42,1200.0,566.3471,566.8823,566.3075,566.3174,1200.0
2024-09-06 09:55:00,571.63,571.63,570.41,570.41,900.0,566.5255,566.5255,565.3164,565.3164,900.0
2024-09-06 10:00:00,570.42,570.42,568.79,568.79,600.0,565.3263,565.3263,563.7109,563.7109,600.0
2024-09-06 10:05:00,568.74,568.74,566.34,567.08,3029.0,563.6613,563.6613,561.2828,562.0162,3029.0
2024-09-06 10:10:00,567.08,567.72,566.47,567.72,600.0,562.0162,562.6504,561.4116,562.6504,600.0
2024-09-06 10:15:00,568.44,568.56,565.88,565.88,2005.0,563.364,563.4829,560.8269,560.8269,2005.0
2024-09-06 10:20:00,566.86,567.43,566.65,566.68,604.0,561.7981,562.363,561.59,561.6197,604.0
2024-09-06 10:25:00,566.34,566.34,563.95,563.95,507.0,561.2828,561.2828,558.9141,558.9141,507.0
2024-09-06 10:30:00,565.09,565.09,564.69,564.92,900.0,560.0439,560.0439,559.6475,559.8754,900.0
2024-09-06 10:35:00,564.92,564.92,564.92,564.92,0.0,559.8754,559.8754,559.8754,559.8754,0.0
2024-09-06 10:40:00,564.76,564.77,563.87,564.23,1901.0,559.7169,559.7268,558.8348,559.1916,1901.0
2024-09-06 10:45:00,564.52,564.52,564.08,564.51,1026.0,559.479,559.479,559.0429,559.4691,1026.0
2024-09-06 10:50:00,564.4,564.4,563.38,563.38,655.0,559.3601,559.3601,558.3492,558.3492,655.0
2024-09-06 10:55:00,562.75,562.75,562.21,562.49,1107.0,557.7248,557.7248,557.1896,557.4671,1107.0
2024-09-06 11:00:00,563.22,565.59,563.22,564.2,2498.0,558.1906,560.5395,558.1906,559.1619,2498.0
2024-09-06 11:05:00,564.8,564.8,563.93,563.94,400.0,559.7565,559.7565,558.8943,558.9042,400.0
2024-09-06 11:10:00,562.87,562.97,562.87,562.97,200.0,557.8438,557.9429,557.8438,557.9429,200.0
2024-09-06 11:15:00,562.55,562.55,560.39,560.39,747.0,557.5266,557.5266,555.3859,555.3859,747.0
2024-09-06 11:20:00,560.74,561.79,560.74,561.79,760.0,555.7328,556.7734,555.7328,556.7734,760.0
2024-09-06 11:25:00,562.6,563.03,562.38,563.0,1838.0,557.5762,558.0023,557.3581,557.9726,1838.0
2024-09-06 11:30:00,563.53,563.53,563.39,563.39,200.0,558.4979,558.4979,558.3591,558.3591,200.0
2024-09-06 11:35:00,562.9,562.9,562.89,562.89,200.0,557.8735,557.8735,557.8636,557.8636,200.0
2024-09-06 11:40:00,562.85,562.85,562.85,562.85,100.0,557.8239,557.8239,557.8239,557.8239,100.0
2024-09-06 11:45:00,562.21,562.95,562.2,562.9,835.0,557.1896,557.923,557.1797,557.8735,835.0
2024-09-06 11:50:00,562.83,562.83,562.21,562.55,2679.0,557.8041,557.8041,557.1896,557.5266,2679.0
2024-09-06 11:55:00,562.73,562.88,562.37,562.37,304.0,557.705,557.8537,557.3482,557.3482,304.0
2024-09-06 12:00:00,562.21,562.37,561.95,561.95,750.0,557.1896,557.3482,556.932,556.932,750.0
2024-09-06 12:05:00,562.74,562.9,561.94,561.94,887.0,557.7149,557.8735,556.9221,556.9221,887.0
2024-09-06 12:10:00,561.94,561.94,561.94,561.94,0.0,556.9221,556.9221,556.9221,556.9221,0.0
2024-09-06 12:15:00,561.32,561.32,560.51,560.51,200.0,556.3076,556.3076,555.5048,555.5048,200.0
2024-09-06 12:20:00,560.15,560.15,560.06,560.11,500.0,555.148,555.148,555.0588,555.1084,500.0
2024-09-06 12:25:00,560.12,560.36,559.94,559.95,934.0,555.1183,555.3562,554.9399,554.9498,934.0
2024-09-06 12:30:00,559.04,559.73,558.86,559.52,2126.0,554.048,554.7318,553.8696,554.5237,2126.0
2024-09-06 12:35:00,560.72,560.72,560.33,560.33,1700.0,555.713,555.713,555.3264,555.3264,1700.0
2024-09-06 12:40:00,560.26,560.28,560.26,560.27,240.0,555.2571,555.2769,555.2571,555.267,240.0
2024-09-06 12:45:00,560.29,560.29,559.82,559.98,300.0,555.2868,555.2868,554.821,554.9796,300.0
2024-09-06 12:50:00,560.0,560.0,559.99,559.99,200.0,554.9994,554.9994,554.9895,554.9895,200.0
2024-09-06 12:55:00,560.0,560.0,559.99,560.0,127.0,554.9994,554.9994,554.9895,554.9994,127.0
2024-09-06 13:00:00,560.58,560.58,559.65,560.02,1613.0,555.5742,555.5742,554.6525,555.0192,1613.0
2024-09-06 13:05:00,560.15,560.69,559.87,560.69,2026.0,555.148,555.6832,554.8705,555.6832,2026.0
2024-09-06 13:10:00,560.54,560.7,560.54,560.7,2100.0,555.5346,555.6931,555.5346,555.6931,2100.0
2024-09-06 13:15:00,561.11,561.11,560.22,560.22,570.0,556.0995,556.0995,555.2174,555.2174,570.0
2024-09-06 13:20:00,560.22,560.62,560.11,560.48,2500.0,555.2174,555.6138,555.1084,555.4751,2500.0
2024-09-06 13:25:00,560.24,560.24,559.83,559.83,600.0,555.2372,555.2372,554.8309,554.8309,600.0
2024-09-06 13:30:00,559.82,559.94,559.56,559.63,1668.0,554.821,554.9399,554.5633,554.6327,1668.0
2024-09-06 13:35:00,559.37,559.37,559.37,559.37,100.0,554.375,554.375,554.375,554.375,100.0
2024-09-06 13:40:00,559.47,559.48,559.2,559.2,200.0,554.4741,554.484,554.2065,554.2065,200.0
2024-09-06 13:45:00,559.05,559.05,558.44,558.45,4265.0,554.0579,554.0579,553.4533,553.4632,4265.0
2024-09-06 13:50:00,558.54,558.97,558.44,558.9,1800.0,553.5524,553.9786,553.4533,553.9092,1800.0
2024-09-06 13:55:00,559.32,559.74,559.18,559.69,2308.0,554.3255,554.7417,554.1867,554.6922,2308.0
2024-09-06 14:00:00,559.87,560.07,558.76,558.76,5158.0,554.8705,555.0688,553.7705,553.7705,5158.0
2024-09-06 14:05:00,559.1,559.1,558.82,558.82,800.0,554.1074,554.1074,553.8299,553.8299,800.0
2024-09-06 14:10:00,558.93,559.25,558.93,559.04,800.0,553.9389,554.2561,553.9389,554.048,800.0
2024-09-06 14:15:00,559.05,559.05,559.05,559.05,200.0,554.0579,554.0579,554.0579,554.0579,200.0
2024-09-06 14:20:00,558.87,559.04,558.87,559.04,200.0,553.8795,554.048,553.8795,554.048,200.0
2024-09-06 14:25:00,559.16,559.49,558.69,559.36,1108.0,554.1669,554.4939,553.7011,554.3651,1108.0
2024-09-06 14:30:00,559.27,559.33,558.63,558.63,1402.0,554.2759,554.3354,553.6416,553.6416,1402.0
2024-09-06 14:35:00,558.62,558.62,557.89,558.31,581.0,553.6317,553.6317,552.9082,553.3245,581.0
2024-09-06 14:40:00,557.8,559.12,557.8,558.62,2945.0,552.819,554.1272,552.819,553.6317,2945.0
2024-09-06 14:45:00,558.88,559.22,558.6,559.22,625.0,553.8894,554.2263,553.6119,554.2263,625.0
2024-09-06 14:50:00,559.68,559.68,558.62,558.75,600.0,554.6822,554.6822,553.6317,553.7605,600.0
2024-09-06 14:55:00,559.19,559.19,558.93,558.94,700.0,554.1966,554.1966,553.9389,553.9488,700.0
2024-09-06 15:00:00,559.2,559.23,558.8,559.0,6288.0,554.2065,554.2363,553.8101,554.0083,6288.0
2024-09-06 15:05:00,559.01,559.42,559.01,559.42,4208.0,554.0182,554.4246,554.0182,554.4246,4208.0
2024-09-06 15:10:00,559.42,559.42,558.16,558.84,2841.0,554.4246,554.4246,553.1758,553.8497,2841.0
2024-09-06 15:15:00,558.51,559.11,558.51,559.11,2283.0,553.5227,554.1173,553.5227,554.1173,2283.0
2024-09-06 15:20:00,559.12,559.81,559.11,559.3,4815.0,554.1272,554.8111,554.1173,554.3056,4815.0
2024-09-06 15:25:00,559.36,559.89,559.21,559.89,4846.0,554.3651,554.8904,554.2164,554.8904,4846.0
2024-09-06 15:30:00,559.7,560.3,559.63,560.0,629.0,554.7021,555.2967,554.6327,554.9994,629.0
2024-09-06 15:35:00,559.48,560.04,559.28,559.55,1029.0,554.484,555.039,554.2858,554.5534,1029.0
2024-09-06 15:40:00,559.75,559.9,558.7,558.98,5537.0,554.7516,554.9003,553.711,553.9885,5537.0
2024-09-06 15:45:00,558.94,560.35,558.7,560.22,12150.0,553.9488,555.3463,553.711,555.2174,12150.0
2024-09-06 15:50:00,560.85,560.85,559.13,559.68,8432.0,555.8418,555.8418,554.1372,554.6822,8432.0
2024-09-06 15:55:00,559.73,559.93,558.67,559.38,16465.0,554.7318,554.93,553.6813,554.3849,16465.0
2024-09-09 09:30:00,565.29,565.29,562.02,562.03,2500.0,560.2421,560.2421,557.0013,557.0113,2500.0
2024-09-09 09:35:00,562.19,562.19,562.19,562.19,100.0,557.1698,557.1698,557.1698,557.1698,100.0
2024-09-09 09:40:00,560.75,562.08,560.69,562.08,306.0,555.7427,557.0608,555.6832,557.0608,306.0
2024-09-09 09:45:00,561.77,561.88,560.15,561.39,16673.0,556.7536,556.8626,555.148,556.377,16673.0
2024-09-09 09:50:00,561.39,563.36,561.2,562.29,1606.0,556.377,558.3294,556.1887,557.2689,1606.0
2024-09-09 09:55:00,563.39,563.4,562.2,562.2,3773.0,558.3591,558.369,557.1797,557.1797,3773.0
2024-09-09 10:00:00,562.63,562.92,561.92,562.92,1949.0,557.6059,557.8933,556.9022,557.8933,1949.0
2024-09-09 10:05:00,563.05,563.52,562.42,562.62,12872.0,558.0221,558.488,557.3978,557.596,12872.0
2024-09-09 10:10:00,562.26,562.66,561.52,562.65,7497.0,557.2392,557.6356,556.5058,557.6257,7497.0
2024-09-09 10:15:00,562.95,563.16,562.59,562.59,640.0,557.923,558.1312,557.5663,557.5663,640.0
2024-09-09 10:20:00,562.65,562.66,561.96,562.39,10600.0,557.6257,557.6356,556.9419,557.368,10600.0
2024-09-09 10:25:00,561.63,562.33,561.63,562.05,564.0,556.6148,557.3086,556.6148,557.0311,564.0
2024-09-09 10:30:00,561.84,562.59,561.32,562.39,1301.0,556.823,557.5663,556.3076,557.368,1301.0
2024-09-09 10:35:00,562.35,562.35,562.01,562.01,400.0,557.3284,557.3284,556.9914,556.9914,400.0
2024-09-09 10:40:00,562.35,562.35,562.13,562.13,400.0,557.3284,557.3284,557.1104,557.1104,400.0
2024-09-09 10:45:00,562.76,562.76,562.33,562.34,1136.0,557.7347,557.7347,557.3086,557.3185,1136.0
2024-09-09 10:50:00,562.37,562.68,561.81,562.05,1276.0,557.3482,557.6555,556.7932,557.0311,1276.0
2024-09-09 10:55:00,562.05,562.05,561.56,561.57,742.0,557.0311,557.0311,556.5455,556.5554,742.0
2024-09-09 11:00:00,561.46,561.68,561.45,561.59,400.0,556.4463,556.6644,556.4364,556.5752,400.0
2024-09-09 11:05:00,561.42,562.16,561.15,561.58,1132.0,556.4067,557.1401,556.1391,556.5653,1132.0
2024-09-09 11:10:00,561.43,561.61,561.43,561.61,200.0,556.4166,556.595,556.4166,556.595,200.0
2024-09-09 11:15:00,561.08,561.09,560.26,560.26,1204.0,556.0697,556.0796,555.2571,555.2571,1204.0
2024-09-09 11:20:00,560.24,560.68,559.83,560.68,906.0,555.2372,555.6733,554.8309,555.6733,906.0
2024-09-09 11:25:00,560.42,561.62,560.42,561.62,1371.0,555.4156,556.6049,555.4156,556.6049,1371.0
2024-09-09 11:30:00,562.22,562.76,562.21,562.42,1144.0,557.1996,557.7347,557.1896,557.3978,1144.0
2024-09-09 11:35:00,562.44,563.07,562.44,563.07,3400.0,557.4176,558.042,557.4176,558.042,3400.0
2024-09-09 11:40:00,562.97,563.62,562.97,563.15,1150.0,557.9429,558.5871,557.9429,558.1213,1150.0
2024-09-09 11:45:00,563.24,563.38,563.24,563.38,500.0,558.2105,558.3492,558.2105,558.3492,500.0
2024-09-09 11:50:00,563.39,563.48,563.09,563.13,1491.0,558.3591,558.4483,558.0618,558.1014,1491.0
2024-09-09 11:55:00,563.33,563.33,562.99,563.19,537.0,558.2996,558.2996,557.9627,558.1609,537.0
2024-09-09 12:00:00,563.02,564.25,563.02,563.75,3991.0,557.9924,559.2114,557.9924,558.7159,3991.0
2024-09-09 12:05:00,563.81,564.01,563.37,563.76,2135.0,558.7754,558.9736,558.3393,558.7258,2135.0
2024-09-09 12:10:00,563.52,564.28,563.52,564.21,3971.0,558.488,559.2412,558.488,559.1718,3971.0
2024-09-09 12:15:00,564.34,564.51,564.27,564.51,600.0,559.3006,559.4691,559.2313,559.4691,600.0
2024-09-09 12:20:00,564.51,564.51,564.18,564.18,811.0,559.4691,559.4691,559.1421,559.1421,811.0
2024-09-09 12:25:00,564.5,564.67,564.49,564.5,600.0,559.4592,559.6277,559.4493,559.4592,600.0
2024-09-09 12:30:00,564.78,564.95,564.78,564.91,1994.0,559.7367,559.9052,559.7367,559.8655,1994.0
2024-09-09 12:35:00,565.02,565.44,564.71,564.71,1607.0,559.9746,560.3908,559.6673,559.6673,1607.0
2024-09-09 12:40:00,565.81,566.1,565.46,565.79,1014.0,560.7575,561.0449,560.4106,560.7377,1014.0
2024-09-09 12:45:00,566.84,566.84,566.83,566.84,100.0,561.7783,561.7783,561.7684,561.7783,100.0
2024-09-09 12:50:00,567.1,567.14,566.74,566.77,700.0,562.036,562.0756,561.6792,561.7089,700.0
2024-09-09 12:55:00,567.17,567.22,567.16,567.21,400.0,562.1054,562.1549,562.0954,562.145,400.0
2024-09-09 13:00:00,567.54,567.54,566.81,566.97,1494.0,562.4721,562.4721,561.7486,561.9071,1494.0
2024-09-09 13:05:00,567.2,567.3,566.82,566.82,1017.0,562.1351,562.2342,561.7585,561.7585,1017.0
2024-09-09 13:10:00,566.69,566.69,566.26,566.26,300.0,561.6296,561.6296,561.2035,561.2035,300.0
2024-09-09 13:15:00,566.2,566.69,566.19,566.48,1003.0,561.144,561.6296,561.1341,561.4215,1003.0
2024-09-09 13:20:00,566.57,566.57,564.92,565.13,2410.0,561.5107,561.5107,559.8754,560.0836,2410.0
2024-09-09 13:25:00,565.34,565.34,565.34,565.34,100.0,560.2917,560.2917,560.2917,560.2917,100.0
2024-09-09 13:30:00,564.49,564.81,564.0,564.0,500.0,559.4493,559.7664,558.9637,558.9637,500.0
2024-09-09 13:35:00,564.0,564.65,564.0,564.65,400.0,558.9637,559.6079,558.9637,559.6079,400.0
2024-09-09 13:40:00,564.82,565.03,564.67,564.68,1134.0,559.7763,559.9845,559.6277,559.6376,1134.0
2024-09-09 13:45:00,564.35,564.56,564.35,564.56,300.0,559.3105,559.5187,559.3105,559.5187,300.0
2024-09-09 13:50:00,564.12,564.12,562.93,563.07,24561.0,559.0826,559.0826,557.9032,558.042,24561.0
2024-09-09 13:55:00,562.56,562.56,561.8,561.92,940.0,557.5365,557.5365,556.7833,556.9022,940.0
2024-09-09 14:00:00,561.96,562.12,561.63,561.88,1347.0,556.9419,557.1005,556.6148,556.8626,1347.0
2024-09-09 14:05:00,561.99,562.1,561.41,561.42,877.0,556.9716,557.0806,556.3968,556.4067,877.0
2024-09-09 14:10:00,561.48,561.77,561.19,561.49,728.0,556.4662,556.7536,556.1788,556.4761,728.0
2024-09-09 14:15:00,561.51,562.35,560.92,562.35,2835.0,556.4959,557.3284,555.9112,557.3284,2835.0
2024-09-09 14:20:00,562.11,562.68,562.11,562.68,1445.0,557.0905,557.6555,557.0905,557.6555,1445.0
2024-09-09 14:25:00,562.89,563.42,562.77,563.33,650.0,557.8636,558.3888,557.7446,558.2996,650.0
2024-09-09 14:30:00,563.07,563.29,563.0,563.29,865.0,558.042,558.26,557.9726,558.26,865.0
2024-09-09 14:35:00,563.3,563.3,562.77,562.77,800.0,558.2699,558.2699,557.7446,557.7446,800.0
2024-09-09 14:40:00,562.25,562.43,562.05,562.43,405.0,557.2293,557.4077,557.0311,557.4077,405.0
2024-09-09 14:45:00,562.49,562.8,561.54,561.93,1347.0,557.4671,557.7744,556.5256,556.9121,1347.0
2024-09-09 14:50:00,561.17,561.41,561.1,561.11,500.0,556.1589,556.3968,556.0896,556.0995,500.0
2024-09-09 14:55:00,560.9,560.91,559.96,559.96,700.0,555.8913,555.9013,554.9597,554.9597,700.0
2024-09-09 15:00:00,559.93,560.45,559.57,560.45,2091.0,554.93,555.4454,554.5732,555.4454,2091.0
2024-09-09 15:05:00,560.46,560.46,560.17,560.17,418.0,555.4553,555.4553,555.1679,555.1679,418.0
2024-09-09 15:10:00,560.13,560.13,560.13,560.13,100.0,555.1282,555.1282,555.1282,555.1282,100.0
2024-09-09 15:15:00,560.2,560.21,559.71,559.78,970.0,555.1976,555.2075,554.712,554.7813,970.0
2024-09-09 15:20:00,559.56,559.56,558.72,558.74,2068.0,554.5633,554.5633,553.7308,553.7506,2068.0
2024-09-09 15:25:00,559.07,559.55,558.71,559.38,4393.0,554.0777,554.5534,553.7209,554.3849,4393.0
2024-09-09 15:30:00,559.3,559.63,558.99,559.13,1393.0,554.3056,554.6327,553.9984,554.1372,1393.0
2024-09-09 15:35:00,558.91,559.76,558.91,559.03,1103.0,553.9191,554.7615,553.9191,554.038,1103.0
2024-09-09 15:40:00,559.35,559.35,558.96,559.24,1674.0,554.3552,554.3552,553.9687,554.2462,1674.0
2024-09-09 15:45:00,558.95,558.95,557.47,557.64,3909.0,553.9588,553.9588,552.492,552.6605,3909.0
2024-09-09 15:50:00,558.08,558.09,557.46,558.09,6901.0,553.0965,553.1064,552.4821,553.1064,6901.0
2024-09-09 15:55:00,558.18,558.72,557.13,558.16,22160.0,553.1956,553.7308,552.155,553.1758,22160.0
2024-09-10 09:30:00,560.15,560.15,556.19,558.67,3332.0,555.148,555.148,551.2234,553.6813,3332.0
2024-09-10 09:35:00,556.88,559.11,556.67,558.46,618.0,551.9072,554.1173,551.6991,553.4731,618.0
2024-09-10 09:40:00,557.5,560.73,557.49,557.67,403.0,552.5217,555.7229,552.5118,552.6902,403.0
2024-09-10 09:45:00,557.77,559.24,556.65,556.65,400.0,552.7893,554.2462,551.6793,551.6793,400.0
2024-09-10 09:50:00,556.76,558.12,556.65,556.81,400.0,551.7883,553.1362,551.6793,551.8379,400.0
2024-09-10 09:55:00,556.76,557.25,556.08,556.09,3522.0,551.7883,552.2739,551.1144,551.1243,3522.0
2024-09-10 10:00:00,556.19,557.14,555.27,557.14,2782.0,551.2234,552.1649,550.3116,552.1649,2782.0
2024-09-10 10:05:00,556.64,557.58,556.29,556.76,503.0,551.6694,552.601,551.3225,551.7883,503.0
2024-09-10 10:10:00,555.85,556.87,555.68,556.38,1138.0,550.8864,551.8973,550.718,551.4117,1138.0
2024-09-10 10:15:00,556.38,556.38,556.38,556.38,0.0,551.4117,551.4117,551.4117,551.4117,0.0
2024-09-10 10:20:00,556.38,556.38,556.37,556.38,141.0,551.4117,551.4117,551.4018,551.4117,141.0
2024-09-10 10:25:00,557.29,557.89,557.14,557.37,2103.0,552.3136,552.9082,552.1649,552.3929,2103.0
2024-09-10 10:30:00,557.99,558.89,557.99,558.33,1457.0,553.0073,553.8993,553.0073,553.3443,1457.0
2024-09-10 10:35:00,558.45,559.15,558.44,558.61,1900.0,553.4632,554.157,553.4533,553.6218,1900.0
2024-09-10 10:40:00,558.55,559.02,558.47,558.83,2749.0,553.5623,554.0281,553.483,553.8398,2749.0
2024-09-10 10:45:00,558.84,559.54,558.83,559.54,2857.0,553.8497,554.5435,553.8398,554.5435,2857.0
2024-09-10 10:50:00,558.89,560.07,558.72,558.72,1127.0,553.8993,555.0688,553.7308,553.7308,1127.0
2024-09-10 10:55:00,559.0,559.0,559.0,559.0,100.0,554.0083,554.0083,554.0083,554.0083,100.0
2024-09-10 11:00:00,559.33,559.34,559.05,559.06,981.0,554.3354,554.3453,554.0579,554.0678,981.0
2024-09-10 11:05:00,559.34,559.65,558.52,559.08,20925.0,554.3453,554.6525,553.5326,554.0876,20925.0
2024-09-10 11:10:00,559.08,559.58,558.95,559.58,8092.0,554.0876,554.5831,553.9588,554.5831,8092.0
2024-09-10 11:15:00,559.33,559.38,558.73,558.96,2715.0,554.3354,554.3849,553.7407,553.9687,2715.0
2024-09-10 11:20:00,558.96,559.59,558.96,559.25,5407.0,553.9687,554.593,553.9687,554.2561,5407.0
2024-09-10 11:25:00,559.34,560.26,559.3,560.26,2200.0,554.3453,555.2571,554.3056,555.2571,2200.0
2024-09-10 11:30:00,560.36,561.25,560.36,561.2,2645.0,555.3562,556.2382,555.3562,556.1887,2645.0
2024-09-10 11:35:00,560.98,561.0,560.56,561.0,300.0,555.9706,555.9905,555.5544,555.9905,300.0
2024-09-10 11:40:00,561.53,561.72,561.53,561.72,400.0,556.5157,556.704,556.5157,556.704,400.0
2024-09-10 11:45:00,561.28,561.35,560.85,560.85,500.0,556.268,556.3373,555.8418,555.8418,500.0
2024-09-10 11:50:00,560.86,560.86,559.6,559.75,800.0,555.8517,555.8517,554.603,554.7516,800.0
2024-09-10 11:55:00,559.75,559.75,558.99,558.99,1235.0,554.7516,554.7516,553.9984,553.9984,1235.0
2024-09-10 12:00:00,558.88,559.41,558.74,559.31,1968.0,553.8894,554.4147,553.7506,554.3155,1968.0
2024-09-10 12:05:00,559.15,559.15,559.15,559.15,200.0,554.157,554.157,554.157,554.157,200.0
2024-09-10 12:10:00,559.54,559.77,559.54,559.63,643.0,554.5435,554.7714,554.5435,554.6327,643.0
2024-09-10 12:15:00,560.11,560.11,559.72,560.08,601.0,555.1084,555.1084,554.7219,555.0787,601.0
2024-09-10 12:20:00,559.73,559.73,559.73,559.73,100.0,554.7318,554.7318,554.7318,554.7318,100.0
2024-09-10 12:25:00,560.11,560.35,560.11,560.35,831.0,555.1084,555.3463,555.1084,555.3463,831.0
2024-09-10 12:30:00,560.44,560.86,560.29,560.86,1617.0,555.4355,555.8517,555.2868,555.8517,1617.0
2024-09-10 12:35:00,560.86,561.43,560.86,561.43,348.0,555.8517,556.4166,555.8517,556.4166,348.0
2024-09-10 12:40:00,562.29,562.65,561.84,561.84,831.0,557.2689,557.6257,556.823,556.823,831.0
2024-09-10 12:45:00,561.84,561.84,561.84,561.84,0.0,556.823,556.823,556.823,556.823,0.0
2024-09-10 12:50:00,561.94,562.51,561.94,562.34,1325.0,556.9221,557.487,556.9221,557.3185,1325.0
2024-09-10 12:55:00,562.38,562.38,562.01,562.01,781.0,557.3581,557.3581,556.9914,556.9914,781.0
2024-09-10 13:00:00,561.45,562.08,561.45,561.45,400.0,556.4364,557.0608,556.4364,556.4364,400.0
2024-09-10 13:05:00,562.02,562.71,561.72,562.71,857.0,557.0013,557.6852,556.704,557.6852,857.0
2024-09-10 13:10:00,562.14,562.58,562.14,562.27,404.0,557.1203,557.5563,557.1203,557.2491,404.0
2024-09-10 13:15:00,562.6,562.6,561.99,562.27,617.0,557.5762,557.5762,556.9716,557.2491,617.0
2024-09-10 13:20:00,562.31,562.31,561.94,562.02,405.0,557.2888,557.2888,556.9221,557.0013,405.0
2024-09-10 13:25:00,561.97,562.34,561.9,561.9,1451.0,556.9518,557.3185,556.8824,556.8824,1451.0
2024-09-10 13:30:00,561.81,561.81,561.69,561.69,300.0,556.7932,556.7932,556.6743,556.6743,300.0
2024-09-10 13:35:00,561.91,561.91,561.63,561.63,300.0,556.8923,556.8923,556.6148,556.6148,300.0
2024-09-10 13:40:00,561.88,562.05,561.51,561.51,1616.0,556.8626,557.0311,556.4959,556.4959,1616.0
2024-09-10 13:45:00,561.89,561.89,561.44,561.59,901.0,556.8725,556.8725,556.4265,556.5752,901.0
2024-09-10 13:50:00,561.23,561.61,561.23,561.51,304.0,556.2184,556.595,556.2184,556.4959,304.0
2024-09-10 13:55:00,561.61,561.63,561.31,561.63,407.0,556.595,556.6148,556.2977,556.6148,407.0
2024-09-10 14:00:00,561.75,561.76,561.46,561.63,721.0,556.7338,556.7437,556.4463,556.6148,721.0
2024-09-10 14:05:00,561.77,561.77,561.77,561.77,106.0,556.7536,556.7536,556.7536,556.7536,106.0
2024-09-10 14:10:00,561.81,561.81,561.27,561.34,2021.0,556.7932,556.7932,556.258,556.3274,2021.0
2024-09-10 14:15:00,561.63,561.79,561.38,561.79,2425.0,556.6148,556.7734,556.3671,556.7734,2425.0
2024-09-10 14:20:00,561.99,561.99,561.9,561.9,200.0,556.9716,556.9716,556.8824,556.8824,200.0
2024-09-10 14:25:00,562.19,563.19,562.19,563.19,2206.0,557.1698,558.1609,557.1698,558.1609,2206.0
2024-09-10 14:30:00,563.19,563.19,563.19,563.19,0.0,558.1609,558.1609,558.1609,558.1609,0.0
2024-09-10 14:35:00,564.04,564.04,563.07,563.32,1000.0,559.0033,559.0033,558.042,558.2897,1000.0
2024-09-10 14:40:00,563.22,563.35,563.02,563.02,800.0,558.1906,558.3195,557.9924,557.9924,800.0
2024-09-10 14:45:00,563.01,563.28,563.01,563.28,463.0,557.9825,558.2501,557.9825,558.2501,463.0
2024-09-10 14:50:00,563.67,564.22,563.67,564.22,1135.0,558.6366,559.1817,558.6366,559.1817,1135.0
2024-09-10 14:55:00,563.94,564.03,563.84,563.95,1101.0,558.9042,558.9934,558.8051,558.9141,1101.0
2024-09-10 15:00:00,564.22,564.41,563.92,563.95,1518.0,559.1817,559.37,558.8844,558.9141,1518.0
2024-09-10 15:05:00,563.95,564.11,563.84,564.02,733.0,558.9141,559.0727,558.8051,558.9835,733.0
2024-09-10 15:10:00,563.88,564.11,563.88,564.11,200.0,558.8447,559.0727,558.8447,559.0727,200.0
2024-09-10 15:15:00,564.16,564.61,564.16,564.61,1762.0,559.1222,559.5682,559.1222,559.5682,1762.0
2024-09-10 15:20:00,565.06,565.27,565.06,565.27,400.0,560.0142,560.2223,560.0142,560.2223,400.0
2024-09-10 15:25:00,565.23,565.23,564.08,564.55,3136.0,560.1827,560.1827,559.0429,559.5088,3136.0
2024-09-10 15:30:00,563.73,563.99,563.37,563.64,982.0,558.6961,558.9538,558.3393,558.6069,982.0
2024-09-10 15:35:00,563.92,563.92,563.3,563.35,1456.0,558.8844,558.8844,558.2699,558.3195,1456.0
2024-09-10 15:40:00,563.4,563.52,562.82,563.52,1889.0,558.369,558.488,557.7942,558.488,1889.0
2024-09-10 15:45:00,563.51,564.08,563.47,563.99,1917.0,558.478,559.0429,558.4384,558.9538,1917.0
2024-09-10 15:50:00,563.79,563.8,562.62,563.36,7291.0,558.7555,558.7655,557.596,558.3294,7291.0
2024-09-10 15:55:00,563.25,563.25,561.74,562.36,28431.0,558.2204,558.2204,556.7238,557.3383,28431.0
2024-09-11 09:30:00,560.83,563.87,559.58,559.58,2925.0,555.822,558.8348,554.5831,554.5831,2925.0
2024-09-11 09:35:00,559.58,559.58,559.58,559.58,0.0,554.5831,554.5831,554.5831,554.5831,0.0
2024-09-11 09:40:00,559.63,560.2,558.05,560.2,2099.0,554.6327,555.1976,553.0668,555.1976,2099.0
2024-09-11 09:45:00,559.9,559.99,557.47,558.52,1038.0,554.9003,554.9895,552.492,553.5326,1038.0
2024-09-11 09:50:00,558.52,558.52,558.52,558.52,0.0,553.5326,553.5326,553.5326,553.5326,0.0
2024-09-11 09:55:00,557.64,557.65,556.64,557.35,700.0,552.6605,552.6704,551.6694,552.373,700.0
2024-09-11 10:00:00,555.43,555.81,553.49,554.11,4694.0,550.4702,550.8468,548.5475,549.162,4694.0
2024-09-11 10:05:00,553.65,553.65,553.65,553.65,100.0,548.7061,548.7061,548.7061,548.7061,100.0
2024-09-11 10:10:00,553.65,553.66,552.34,552.87,300.0,548.7061,548.716,547.4078,547.9331,300.0
2024-09-11 10:15:00,552.14,553.09,551.47,551.56,1712.0,547.2096,548.1511,546.5456,546.6347,1712.0
2024-09-11 10:20:00,551.02,552.0,550.75,550.82,1100.0,546.0996,547.0708,545.832,545.9014,1100.0
2024-09-11 10:25:00,550.75,550.75,550.74,550.75,173.0,545.832,545.832,545.8221,545.832,173.0
2024-09-11 10:30:00,550.64,551.18,550.3,551.12,1807.0,545.723,546.2581,545.386,546.1987,1807.0
2024-09-11 10:35:00,551.09,551.59,550.46,551.59,700.0,546.1689,546.6645,545.5446,546.6645,700.0
2024-09-11 10:40:00,551.0,551.59,550.99,551.49,600.0,546.0798,546.6645,546.0698,546.5654,600.0
2024-09-11 10:45:00,551.61,551.7,551.16,551.48,2204.0,546.6843,546.7735,546.2383,546.5555,2204.0
2024-09-11 10:50:00,551.48,551.48,550.99,550.99,410.0,546.5555,546.5555,546.0698,546.0698,410.0
2024-09-11 10:55:00,550.74,551.11,550.27,551.11,1911.0,545.8221,546.1888,545.3563,546.1888,1911.0
2024-09-11 11:00:00,550.51,550.55,550.18,550.55,1592.0,545.5941,545.6338,545.2671,545.6338,1592.0
2024-09-11 11:05:00,550.55,550.58,550.51,550.51,410.0,545.6338,545.6635,545.5941,545.5941,410.0
2024-09-11 11:10:00,550.29,550.74,549.7,549.95,3430.0,545.3761,545.8221,544.7914,545.0391,3430.0
2024-09-11 11:15:00,550.21,550.23,549.38,549.75,1100.0,545.2968,545.3166,544.4742,544.8409,1100.0
2024-09-11 11:20:00,549.62,549.62,549.04,549.04,812.0,544.7121,544.7121,544.1373,544.1373,812.0
2024-09-11 11:25:00,549.55,550.2,549.49,550.2,1622.0,544.6427,545.2869,544.5832,545.2869,1622.0
2024-09-11 11:30:00,550.5,551.81,550.14,550.85,10185.0,545.5842,546.8825,545.2274,545.9311,10185.0
2024-09-11 11:35:00,551.0,551.38,551.0,551.38,2236.0,546.0798,546.4564,546.0798,546.4564,2236.0
2024-09-11 11:40:00,551.74,552.02,551.58,552.02,1073.0,546.8131,547.0906,546.6546,547.0906,1073.0
2024-09-11 11:45:00,551.74,552.0,551.32,551.6,3231.0,546.8131,547.0708,546.3969,546.6744,3231.0
2024-09-11 11:50:00,551.18,551.4,550.86,550.86,1000.0,546.2581,546.4762,545.941,545.941,1000.0
2024-09-11 11:55:00,550.94,550.94,549.46,550.08,1400.0,546.0203,546.0203,544.5535,545.168,1400.0
2024-09-11 12:00:00,550.26,551.97,550.26,551.81,2675.0,545.3464,547.0411,545.3464,546.8825,2675.0
2024-09-11 12:05:00,551.69,552.91,551.63,552.14,5276.0,546.7636,547.9727,546.7041,547.2096,5276.0
2024-09-11 12:10:00,552.32,552.35,551.99,552.35,300.0,547.388,547.4177,547.0609,547.4177,300.0
2024-09-11 12:15:00,552.5,553.0,552.23,552.95,2025.0,547.5664,548.0619,547.2988,548.0123,2025.0
2024-09-11 12:20:00,552.65,553.25,552.53,552.55,5521.0,547.715,548.3097,547.5961,547.6159,5521.0
2024-09-11 12:25:00,552.93,553.45,552.56,553.01,2269.0,547.9925,548.5079,547.6258,548.0718,2269.0
2024-09-11 12:30:00,553.27,553.72,552.98,553.47,1620.0,548.3295,548.7755,548.0421,548.5277,1620.0
2024-09-11 12:35:00,553.63,554.03,553.56,554.03,1200.0,548.6863,549.0827,548.6169,549.0827,1200.0
2024-09-11 12:40:00,554.09,554.09,553.72,553.72,292.0,549.1422,549.1422,548.7755,548.7755,292.0
2024-09-11 12:45:00,554.2,554.43,554.19,554.43,400.0,549.2512,549.4791,549.2413,549.4791,400.0
2024-09-11 12:50:00,554.59,554.95,554.43,554.71,1624.0,549.6377,549.9945,549.4791,549.7566,1624.0
2024-09-11 12:55:00,554.63,554.97,554.48,554.64,3185.0,549.6773,550.0143,549.5287,549.6872,3185.0
2024-09-11 13:00:00,554.64,555.69,554.37,555.48,4250.0,549.6872,550.7279,549.4197,550.5197,4250.0
2024-09-11 13:05:00,555.49,557.14,555.48,557.14,2300.0,550.5297,552.1649,550.5197,552.1649,2300.0
2024-09-11 13:10:00,557.33,558.06,557.33,557.99,618.0,552.3532,553.0767,552.3532,553.0073,618.0
2024-09-11 13:15:00,558.16,558.31,558.16,558.31,500.0,553.1758,553.3245,553.1758,553.3245,500.0
2024-09-11 13:20:00,557.94,558.48,557.94,557.94,1144.0,552.9578,553.493,552.9578,552.9578,1144.0
2024-09-11 13:25:00,558.48,558.48,558.33,558.33,500.0,553.493,553.493,553.3443,553.3443,500.0
2024-09-11 13:30:00,558.67,559.44,558.41,558.99,1501.0,553.6813,554.4444,553.4236,553.9984,1501.0
2024-09-11 13:35:00,558.98,558.99,558.74,558.77,800.0,553.9885,553.9984,553.7506,553.7804,800.0
2024-09-11 13:40:00,558.78,559.19,558.69,559.19,400.0,553.7903,554.1966,553.7011,554.1966,400.0
2024-09-11 13:45:00,559.22,559.6,558.97,559.6,1268.0,554.2263,554.603,553.9786,554.603,1268.0
2024-09-11 13:50:00,560.32,560.32,560.31,560.32,100.0,555.3165,555.3165,555.3066,555.3165,100.0
2024-09-11 13:55:00,559.8,560.63,559.62,560.63,2100.0,554.8012,555.6238,554.6228,555.6238,2100.0
2024-09-11 14:00:00,560.21,560.67,560.01,560.67,1407.0,555.2075,555.6634,555.0093,555.6634,1407.0
2024-09-11 14:05:00,560.26,560.38,560.26,560.38,300.0,555.2571,555.376,555.2571,555.376,300.0
2024-09-11 14:10:00,560.04,560.46,560.04,560.06,500.0,555.039,555.4553,555.039,555.0588,500.0
2024-09-11 14:15:00,560.46,560.46,560.1,560.28,600.0,555.4553,555.4553,555.0985,555.2769,600.0
2024-09-11 14:20:00,559.98,560.28,559.67,560.28,1592.0,554.9796,555.2769,554.6723,555.2769,1592.0
2024-09-11 14:25:00,560.39,561.06,560.04,560.77,1083.0,555.3859,556.0499,555.039,555.7625,1083.0
2024-09-11 14:30:00,560.94,561.35,560.94,561.35,300.0,555.931,556.3373,555.931,556.3373,300.0
2024-09-11 14:35:00,560.71,561.21,560.7,561.21,372.0,555.703,556.1986,555.6931,556.1986,372.0
2024-09-11 14:40:00,561.63,561.83,561.5,561.68,1488.0,556.6148,556.813,556.486,556.6644,1488.0
2024-09-11 14:45:00,561.31,562.04,561.29,561.71,2888.0,556.2977,557.0212,556.2779,556.6941,2888.0
2024-09-11 14:50:00,561.73,561.73,560.43,560.43,800.0,556.7139,556.7139,555.4255,555.4255,800.0
2024-09-11 14:55:00,560.59,561.64,560.59,561.49,815.0,555.5841,556.6247,555.5841,556.4761,815.0
2024-09-11 15:00:00,560.83,561.09,560.83,561.05,300.0,555.822,556.0796,555.822,556.04,300.0
2024-09-11 15:05:00,560.82,562.07,560.82,561.67,1052.0,555.8121,557.0509,555.8121,556.6545,1052.0
2024-09-11 15:10:00,562.05,562.05,561.3,561.52,400.0,557.0311,557.0311,556.2878,556.5058,400.0
2024-09-11 15:15:00,561.56,562.08,561.47,561.5,1478.0,556.5455,557.0608,556.4563,556.486,1478.0
2024-09-11 15:20:00,561.63,562.06,561.59,561.82,1265.0,556.6148,557.041,556.5752,556.8031,1265.0
2024-09-11 15:25:00,562.02,562.04,562.0,562.0,719.0,557.0013,557.0212,556.9815,556.9815,719.0
2024-09-11 15:30:00,562.0,562.1,561.35,561.85,7737.0,556.9815,557.0806,556.3373,556.8329,7737.0
2024-09-11 15:35:00,561.9,562.24,561.64,561.94,4294.0,556.8824,557.2194,556.6247,556.9221,4294.0
2024-09-11 15:40:00,561.38,561.38,560.2,560.89,2251.0,556.3671,556.3671,555.1976,555.8814,2251.0
2024-09-11 15:45:00,561.0,561.33,560.89,561.32,2072.0,555.9905,556.3175,555.8814,556.3076,2072.0
2024-09-11 15:50:00,560.97,561.73,560.0,561.73,4276.0,555.9607,556.7139,554.9994,556.7139,4276.0
2024-09-11 15:55:00,561.96,562.59,561.68,561.74,21632.0,556.9419,557.5663,556.6644,556.7238,21632.0
2024-09-12 09:30:00,560.02,561.54,556.33,560.88,3307.0,555.0192,556.5256,551.3622,555.8715,3307.0
2024-09-12 09:35:00,560.41,560.41,560.41,560.41,2173.0,555.4057,555.4057,555.4057,555.4057,2173.0
2024-09-12 09:40:00,561.41,561.41,561.4,561.41,360.0,556.3968,556.3968,556.3869,556.3968,360.0
2024-09-12 09:45:00,558.71,558.71,556.72,557.83,906.0,553.7209,553.7209,551.7487,552.8488,906.0
2024-09-12 09:50:00,556.63,557.37,556.46,556.47,400.0,551.6595,552.3929,551.491,551.5009,400.0
2024-09-12 09:55:00,556.32,556.45,554.95,554.95,1051.0,551.3522,551.4811,549.9945,549.9945,1051.0
2024-09-12 10:00:00,554.96,556.4,554.96,556.39,1830.0,550.0044,551.4315,550.0044,551.4216,1830.0
2024-09-12 10:05:00,556.25,557.06,556.25,557.06,1100.0,551.2829,552.0856,551.2829,552.0856,1100.0
2024-09-12 10:10:00,557.29,558.03,557.28,558.03,807.0,552.3136,553.047,552.3037,553.047,807.0
2024-09-12 10:15:00,558.22,558.92,558.22,558.42,425.0,553.2353,553.929,553.2353,553.4335,425.0
2024-09-12 10:20:00,559.1,559.91,558.39,559.49,4197.0,554.1074,554.9102,553.4038,554.4939,4197.0
2024-09-12 10:25:00,559.51,559.66,559.17,559.17,400.0,554.5138,554.6624,554.1768,554.1768,400.0
2024-09-12 10:30:00,559.1,559.11,559.03,559.03,1494.0,554.1074,554.1173,554.038,554.038,1494.0
2024-09-12 10:35:00,559.0,559.0,556.99,558.26,600.0,554.0083,554.0083,552.0163,553.2749,600.0
2024-09-12 10:40:00,558.63,558.63,558.62,558.63,100.0,553.6416,553.6416,553.6317,553.6416,100.0
2024-09-12 10:45:00,558.09,558.66,558.09,558.65,300.0,553.1064,553.6713,553.1064,553.6614,300.0
2024-09-12 10:50:00,558.31,558.58,557.69,557.69,3860.0,553.3245,553.5921,552.71,552.71,3860.0
2024-09-12 10:55:00,557.67,558.16,556.9,556.9,834.0,552.6902,553.1758,551.9271,551.9271,834.0
2024-09-12 11:00:00,556.98,557.48,556.98,557.48,200.0,552.0064,552.5019,552.0064,552.5019,200.0
2024-09-12 11:05:00,558.12,558.35,557.41,557.41,872.0,553.1362,553.3641,552.4325,552.4325,872.0
2024-09-12 11:10:00,557.64,558.62,557.64,558.19,900.0,552.6605,553.6317,552.6605,553.2055,900.0
2024-09-12 11:15:00,557.76,557.76,557.47,557.51,904.0,552.7794,552.7794,552.492,552.5316,904.0
2024-09-12 11:20:00,557.08,557.08,557.05,557.05,200.0,552.1055,552.1055,552.0757,552.0757,200.0
2024-09-12 11:25:00,556.42,557.03,556.17,556.6,1897.0,551.4514,552.0559,551.2036,551.6297,1897.0
2024-09-12 11:30:00,555.89,556.28,555.58,556.28,900.0,550.9261,551.3126,550.6189,551.3126,900.0
2024-09-12 11:35:00,556.02,557.03,556.02,557.03,1356.0,551.0549,552.0559,551.0549,552.0559,1356.0
2024-09-12 11:40:00,557.03,557.03,556.32,556.32,984.0,552.0559,552.0559,551.3522,551.3522,984.0
2024-09-12 11:45:00,556.05,556.06,556.05,556.05,173.0,551.0847,551.0946,551.0847,551.0847,173.0
2024-09-12 11:50:00,556.11,556.97,556.04,556.04,600.0,551.1441,551.9964,551.0747,551.0747,600.0
2024-09-12 11:55:00,556.44,556.44,556.44,556.44,100.0,551.4712,551.4712,551.4712,551.4712,100.0
2024-09-12 12:00:00,556.26,556.44,556.07,556.07,1219.0,551.2928,551.4712,551.1045,551.1045,1219.0
2024-09-12 12:05:00,556.15,556.16,555.87,556.0,701.0,551.1838,551.1937,550.9063,551.0351,701.0
2024-09-12 12:10:00,555.43,555.76,555.33,555.74,2919.0,550.4702,550.7972,550.3711,550.7774,2919.0
2024-09-12 12:15:00,555.38,555.85,555.38,555.85,2272.0,550.4206,550.8864,550.4206,550.8864,2272.0
2024-09-12 12:20:00,556.12,556.12,556.1,556.11,200.0,551.154,551.154,551.1342,551.1441,200.0
2024-09-12 12:25:00,556.11,556.11,556.11,556.11,0.0,551.1441,551.1441,551.1441,551.1441,0.0
2024-09-12 12:30:00,556.34,556.6,556.34,556.46,1922.0,551.3721,551.6297,551.3721,551.491,1922.0
2024-09-12 12:35:00,556.91,557.14,556.84,556.84,596.0,551.937,552.1649,551.8676,551.8676,596.0
2024-09-12 12:40:00,556.89,556.89,556.89,556.89,100.0,551.9172,551.9172,551.9172,551.9172,100.0
2024-09-12 12:45:00,556.65,556.65,556.33,556.58,2075.0,551.6793,551.6793,551.3622,551.6099,2075.0
2024-09-12 12:50:00,557.11,557.44,556.73,557.44,1944.0,552.1352,552.4622,551.7586,552.4622,1944.0
2024-09-12 12:55:00,557.44,557.44,557.44,557.44,0.0,552.4622,552.4622,552.4622,552.4622,0.0
2024-09-12 13:00:00,557.62,557.92,557.5,557.92,1158.0,552.6406,552.938,552.5217,552.938,1158.0
2024-09-12 13:05:00,558.06,558.06,558.06,558.06,134.0,553.0767,553.0767,553.0767,553.0767,134.0
2024-09-12 13:10:00,558.03,558.03,557.69,557.69,796.0,553.047,553.047,552.71,552.71,796.0
2024-09-12 13:15:00,557.95,558.1,557.56,558.1,814.0,552.9677,553.1163,552.5812,553.1163,814.0
2024-09-12 13:20:00,557.54,557.69,557.53,557.69,1607.0,552.5613,552.71,552.5514,552.71,1607.0
2024-09-12 13:25:00,557.69,557.99,557.68,557.99,1003.0,552.71,553.0073,552.7001,553.0073,1003.0
2024-09-12 13:30:00,557.82,557.82,557.82,557.82,100.0,552.8388,552.8388,552.8388,552.8388,100.0
2024-09-12 13:35:00,557.99,558.16,557.62,558.07,2709.0,553.0073,553.1758,552.6406,553.0866,2709.0
2024-09-12 13:40:00,558.5,558.94,558.5,558.94,1436.0,553.5128,553.9488,553.5128,553.9488,1436.0
2024-09-12 13:45:00,559.3,559.59,559.09,559.35,1807.0,554.3056,554.593,554.0975,554.3552,1807.0
2024-09-12 13:50:00,559.29,559.68,559.28,559.68,700.0,554.2957,554.6822,554.2858,554.6822,700.0
2024-09-12 13:55:00,559.68,559.77,559.62,559.77,400.0,554.6822,554.7714,554.6228,554.7714,400.0
2024-09-12 14:00:00,559.73,560.04,559.73,559.89,1105.0,554.7318,555.039,554.7318,554.8904,1105.0
2024-09-12 14:05:00,560.21,560.74,560.21,560.52,753.0,555.2075,555.7328,555.2075,555.5147,753.0
2024-09-12 14:10:00,560.95,561.15,560.95,561.15,715.0,555.9409,556.1391,555.9409,556.1391,715.0
2024-09-12 14:15:00,561.34,561.37,561.33,561.37,300.0,556.3274,556.3571,556.3175,556.3571,300.0
2024-09-12 14:20:00,561.51,561.66,561.51,561.65,200.0,556.4959,556.6446,556.4959,556.6346,200.0
2024-09-12 14:25:00,561.68,561.92,561.5,561.52,1216.0,556.6644,556.9022,556.486,556.5058,1216.0
2024-09-12 14:30:00,561.67,562.03,561.59,561.87,500.0,556.6545,557.0113,556.5752,556.8527,500.0
2024-09-12 14:35:00,561.87,561.87,561.87,561.87,0.0,556.8527,556.8527,556.8527,556.8527,0.0
2024-09-12 14:40:00,562.01,562.08,561.64,561.74,1301.0,556.9914,557.0608,556.6247,556.7238,1301.0
2024-09-12 14:45:00,561.74,561.81,561.38,561.4,6943.0,556.7238,556.7932,556.3671,556.3869,6943.0
2024-09-12 14:50:00,561.01,561.01,559.51,559.51,500.0,556.0004,556.0004,554.5138,554.5138,500.0
2024-09-12 14:55:00,559.69,559.88,559.54,559.82,600.0,554.6922,554.8805,554.5435,554.821,600.0
2024-09-12 15:00:00,559.59,559.59,559.59,559.59,101.0,554.593,554.593,554.593,554.593,101.0
2024-09-12 15:05:00,559.71,560.04,559.71,560.04,741.0,554.712,555.039,554.712,555.039,741.0
2024-09-12 15:10:00,560.05,560.8,560.05,560.8,790.0,555.0489,555.7922,555.0489,555.7922,790.0
2024-09-12 15:15:00,561.09,561.09,561.05,561.05,1080.0,556.0796,556.0796,556.04,556.04,1080.0
2024-09-12 15:20:00,561.02,561.03,561.02,561.03,258.0,556.0103,556.0202,556.0103,556.0202,258.0
2024-09-12 15:25:00,560.87,560.87,560.51,560.52,1445.0,555.8616,555.8616,555.5048,555.5147,1445.0
2024-09-12 15:30:00,560.65,560.99,560.42,560.82,2037.0,555.6436,555.9805,555.4156,555.8121,2037.0
2024-09-12 15:35:00,560.83,561.21,560.83,561.08,2651.0,555.822,556.1986,555.822,556.0697,2651.0
2024-09-12 15:40:00,561.22,561.22,559.95,560.15,4295.0,556.2085,556.2085,554.9498,555.148,4295.0
2024-09-12 15:45:00,560.1,560.1,559.13,559.2,6463.0,555.0985,555.0985,554.1372,554.2065,6463.0
2024-09-12 15:50:00,558.99,560.37,558.87,560.14,8913.0,553.9984,555.3661,553.8795,555.1381,8913.0
2024-09-12 15:55:00,560.17,560.51,558.96,560.31,30053.0,555.1679,555.5048,553.9687,555.3066,30053.0
2024-09-13 09:30:00,562.29,564.37,561.38,564.37,6447.0,557.2689,559.3304,556.3671,559.3304,6447.0
2024-09-13 09:35:00,564.28,564.28,563.88,563.88,446.0,559.2412,559.2412,558.8447,558.8447,446.0
2024-09-13 09:40:00,564.25,564.25,564.25,564.25,141.0,559.2114,559.2114,559.2114,559.2114,141.0
2024-09-13 09:45:00,563.25,563.25,562.48,562.48,705.0,558.2204,558.2204,557.4572,557.4572,705.0
2024-09-13 09:50:00,562.48,562.48,562.48,562.48,0.0,557.4572,557.4572,557.4572,557.4572,0.0
2024-09-13 09:55:00,560.99,563.45,560.99,563.09,1869.0,555.9805,558.4186,555.9805,558.0618,1869.0
2024-09-13 10:00:00,562.36,562.94,560.17,562.34,2519.0,557.3383,557.9131,555.1679,557.3185,2519.0
2024-09-13 10:05:00,561.09,561.97,560.85,561.96,2129.0,556.0796,556.9518,555.8418,556.9419,2129.0
2024-09-13 10:10:00,561.8,563.17,561.79,563.17,611.0,556.7833,558.1411,556.7734,558.1411,611.0
2024-09-13 10:15:00,562.58,562.73,562.11,562.33,600.0,557.5563,557.705,557.0905,557.3086,600.0
2024-09-13 10:20:00,562.62,563.64,562.62,563.63,3338.0,557.596,558.6069,557.596,558.597,3338.0
2024-09-13 10:25:00,563.68,564.1,563.44,563.76,6521.0,558.6465,559.0628,558.4087,558.7258,6521.0
2024-09-13 10:30:00,563.76,564.48,563.26,563.94,4839.0,558.7258,559.4394,558.2303,558.9042,4839.0
2024-09-13 10:35:00,563.43,564.07,563.43,564.07,803.0,558.3988,559.033,558.3988,559.033,803.0
2024-09-13 10:40:00,564.11,565.84,564.03,564.69,6085.0,559.0727,560.7872,558.9934,559.6475,6085.0
2024-09-13 10:45:00,564.5,564.5,563.74,564.21,2606.0,559.4592,559.4592,558.706,559.1718,2606.0
2024-09-13 10:50:00,563.74,563.74,562.95,563.07,2502.0,558.706,558.706,557.923,558.042,2502.0
2024-09-13 10:55:00,562.87,562.91,562.66,562.9,508.0,557.8438,557.8834,557.6356,557.8735,508.0
2024-09-13 11:00:00,562.9,562.91,562.17,562.17,1135.0,557.8735,557.8834,557.15,557.15,1135.0
2024-09-13 11:05:00,562.56,562.67,561.93,561.93,803.0,557.5365,557.6455,556.9121,556.9121,803.0
2024-09-13 11:10:00,561.67,562.11,561.67,562.11,900.0,556.6545,557.0905,556.6545,557.0905,900.0
2024-09-13 11:15:00,561.55,561.85,561.55,561.85,300.0,556.5355,556.8329,556.5355,556.8329,300.0
2024-09-13 11:20:00,561.91,561.91,561.73,561.9,800.0,556.8923,556.8923,556.7139,556.8824,800.0
2024-09-13 11:25:00,561.92,562.28,560.88,560.88,2478.0,556.9022,557.259,555.8715,555.8715,2478.0
2024-09-13 11:30:00,560.88,561.54,560.86,561.54,962.0,555.8715,556.5256,555.8517,556.5256,962.0
2024-09-13 11:35:00,561.52,561.95,561.48,561.95,1454.0,556.5058,556.932,556.4662,556.932,1454.0
2024-09-13 11:40:00,561.96,562.43,561.95,562.41,600.0,556.9419,557.4077,556.932,557.3879,600.0
2024-09-13 11:45:00,563.03,563.03,562.56,562.61,1100.0,558.0023,558.0023,557.5365,557.5861,1100.0
2024-09-13 11:50:00,562.47,562.47,562.47,562.47,200.0,557.4473,557.4473,557.4473,557.4473,200.0
2024-09-13 11:55:00,562.62,563.29,562.35,563.01,1414.0,557.596,558.26,557.3284,557.9825,1414.0
2024-09-13 12:00:00,562.75,562.75,562.69,562.69,300.0,557.7248,557.7248,557.6654,557.6654,300.0
2024-09-13 12:05:00,562.69,562.84,562.67,562.82,1282.0,557.6654,557.814,557.6455,557.7942,1282.0
2024-09-13 12:10:00,562.85,563.15,562.56,562.75,4351.0,557.8239,558.1213,557.5365,557.7248,4351.0
2024-09-13 12:15:00,562.58,562.93,562.58,562.85,901.0,557.5563,557.9032,557.5563,557.8239,901.0
2024-09-13 12:20:00,562.72,562.79,562.72,562.79,300.0,557.6951,557.7645,557.6951,557.7645,300.0
2024-09-13 12:25:00,562.78,562.78,562.18,562.57,1511.0,557.7546,557.7546,557.1599,557.5464,1511.0
2024-09-13 12:30:00,562.1,562.1,561.84,561.84,301.0,557.0806,557.0806,556.823,556.823,301.0
2024-09-13 12:35:00,561.39,561.71,561.39,561.71,400.0,556.377,556.6941,556.377,556.6941,400.0
2024-09-13 12:40:00,561.41,561.71,561.41,561.71,600.0,556.3968,556.6941,556.3968,556.6941,600.0
2024-09-13 12:45:00,561.42,562.0,561.26,561.94,1193.0,556.4067,556.9815,556.2481,556.9221,1193.0
2024-09-13 12:50:00,561.26,561.63,561.26,561.63,1349.0,556.2481,556.6148,556.2481,556.6148,1349.0
2024-09-13 12:55:00,561.63,561.64,561.27,561.64,700.0,556.6148,556.6247,556.258,556.6247,700.0
2024-09-13 13:00:00,561.49,561.66,561.47,561.47,500.0,556.4761,556.6446,556.4563,556.4563,500.0
2024-09-13 13:05:00,561.67,561.73,561.28,561.28,600.0,556.6545,556.7139,556.268,556.268,600.0
2024-09-13 13:10:00,561.63,561.63,560.78,560.97,4535.0,556.6148,556.6148,555.7724,555.9607,4535.0
2024-09-13 13:15:00,560.97,561.73,560.97,561.62,2478.0,555.9607,556.7139,555.9607,556.6049,2478.0
2024-09-13 13:20:00,561.29,562.21,561.29,562.12,1521.0,556.2779,557.1896,556.2779,557.1005,1521.0
2024-09-13 13:25:00,562.18,562.91,562.18,562.67,2892.0,557.1599,557.8834,557.1599,557.6455,2892.0
2024-09-13 13:30:00,563.03,563.46,562.77,563.25,6747.0,558.0023,558.4285,557.7446,558.2204,6747.0
2024-09-13 13:35:00,563.09,563.53,562.87,563.24,3151.0,558.0618,558.4979,557.8438,558.2105,3151.0
2024-09-13 13:40:00,563.24,563.25,562.91,562.92,10649.0,558.2105,558.2204,557.8834,557.8933,10649.0
2024-09-13 13:45:00,563.26,563.26,562.29,562.65,911.0,558.2303,558.2303,557.2689,557.6257,911.0
2024-09-13 13:50:00,562.69,562.7,562.45,562.69,500.0,557.6654,557.6753,557.4275,557.6654,500.0
2024-09-13 13:55:00,562.36,562.58,562.27,562.27,631.0,557.3383,557.5563,557.2491,557.2491,631.0
2024-09-13 14:00:00,562.26,562.26,561.35,561.88,2754.0,557.2392,557.2392,556.3373,556.8626,2754.0
2024-09-13 14:05:00,561.74,562.59,561.74,562.59,2805.0,556.7238,557.5663,556.7238,557.5663,2805.0
2024-09-13 14:10:00,562.58,563.03,562.25,562.43,1819.0,557.5563,558.0023,557.2293,557.4077,1819.0
2024-09-13 14:15:00,562.72,562.75,562.42,562.59,1478.0,557.6951,557.7248,557.3978,557.5663,1478.0
2024-09-13 14:20:00,562.59,562.64,561.8,561.8,1352.0,557.5663,557.6158,556.7833,556.7833,1352.0
2024-09-13 14:25:00,561.46,561.91,561.11,561.38,1985.0,556.4463,556.8923,556.0995,556.3671,1985.0
2024-09-13 14:30:00,561.42,561.82,561.11,561.82,1100.0,556.4067,556.8031,556.0995,556.8031,1100.0
2024-09-13 14:35:00,561.72,561.72,560.97,561.22,1893.0,556.704,556.704,555.9607,556.2085,1893.0
2024-09-13 14:40:00,561.16,561.63,560.72,561.03,1300.0,556.149,556.6148,555.713,556.0202,1300.0
2024-09-13 14:45:00,560.9,561.91,560.9,561.48,906.0,555.8913,556.8923,555.8913,556.4662,906.0
2024-09-13 14:50:00,561.44,561.81,561.13,561.81,1106.0,556.4265,556.7932,556.1193,556.7932,1106.0
2024-09-13 14:55:00,562.01,562.54,561.5,561.8,4510.0,556.9914,557.5167,556.486,556.7833,4510.0
2024-09-13 15:00:00,561.56,561.68,561.52,561.68,500.0,556.5455,556.6644,556.5058,556.6644,500.0
2024-09-13 15:05:00,561.6,561.99,561.33,561.6,2600.0,556.5851,556.9716,556.3175,556.5851,2600.0
2024-09-13 15:10:00,561.36,561.36,560.5,560.57,3145.0,556.3472,556.3472,555.4949,555.5643,3145.0
2024-09-13 15:15:00,560.27,561.14,560.27,560.74,2203.0,555.267,556.1292,555.267,555.7328,2203.0
2024-09-13 15:20:00,560.73,560.91,560.48,560.66,3948.0,555.7229,555.9013,555.4751,555.6535,3948.0
2024-09-13 15:25:00,560.68,561.37,560.65,561.36,1851.0,555.6733,556.3571,555.6436,556.3472,1851.0
2024-09-13 15:30:00,561.21,561.24,560.43,560.56,3298.0,556.1986,556.2283,555.4255,555.5544,3298.0
2024-09-13 15:35:00,560.61,560.61,560.0,560.38,2501.0,555.6039,555.6039,554.9994,555.376,2501.0
2024-09-13 15:40:00,560.74,560.97,560.48,560.94,2386.0,555.7328,555.9607,555.4751,555.931,2386.0
2024-09-13 15:45:00,561.0,561.16,560.73,560.73,1937.0,555.9905,556.149,555.7229,555.7229,1937.0
2024-09-13 15:50:00,560.43,562.28,560.42,562.28,5829.0,555.4255,557.259,555.4156,557.259,5829.0
2024-09-13 15:55:00,562.17,562.6,561.77,562.49,19927.0,557.15,557.5762,556.7536,557.4671,19927.0
2024-09-16 09:30:00,565.84,569.95,564.79,569.95,5404.0,560.7872,564.8605,559.7466,564.8605,5404.0
2024-09-16 09:35:00,565.65,567.55,565.65,567.4,504.0,560.5989,562.482,560.5989,562.3333,504.0
2024-09-16 09:40:00,568.64,568.64,568.63,568.64,100.0,563.5622,563.5622,563.5523,563.5622,100.0
2024-09-16 09:45:00,567.92,569.32,567.14,567.62,4774.0,562.8487,564.2362,562.0756,562.5513,4774.0
2024-09-16 09:50:00,567.62,567.62,567.62,567.62,0.0,562.5513,562.5513,562.5513,562.5513,0.0
2024-09-16 09:55:00,567.63,567.96,566.36,567.75,9993.0,562.5612,562.8883,561.3026,562.6802,9993.0
2024-09-16 10:00:00,567.58,567.58,566.1,566.1,1320.0,562.5117,562.5117,561.0449,561.0449,1320.0
2024-09-16 10:05:00,566.04,567.23,566.04,566.62,600.0,560.9854,562.1648,560.9854,561.5603,600.0
2024-09-16 10:10:00,565.68,567.17,565.67,567.17,840.0,560.6287,562.1054,560.6188,562.1054,840.0
2024-09-16 10:15:00,566.74,567.44,566.16,567.34,2786.0,561.6792,562.3729,561.1044,562.2738,2786.0
2024-09-16 10:20:00,567.39,567.63,567.39,567.63,272.0,562.3234,562.5612,562.3234,562.5612,272.0
2024-09-16 10:25:00,566.16,567.01,565.95,567.01,2150.0,561.1044,561.9468,560.8963,561.9468,2150.0
2024-09-16 10:30:00,566.24,566.25,566.24,566.24,113.0,561.1837,561.1936,561.1837,561.1837,113.0
2024-09-16 10:35:00,566.59,567.57,566.12,567.01,521.0,561.5305,562.5018,561.0647,561.9468,521.0
2024-09-16 10:40:00,566.37,567.73,566.37,567.73,500.0,561.3125,562.6604,561.3125,562.6604,500.0
2024-09-16 10:45:00,567.86,568.23,567.85,568.23,300.0,562.7892,563.1559,562.7793,563.1559,300.0
2024-09-16 10:50:00,568.31,568.58,568.19,568.2,500.0,563.2352,563.5028,563.1162,563.1262,500.0
2024-09-16 10:55:00,568.32,568.72,568.3,568.72,598.0,563.2451,563.6415,563.2253,563.6415,598.0
2024-09-16 11:00:00,569.02,569.73,568.75,568.75,300.0,563.9388,564.6425,563.6712,563.6712,300.0
2024-09-16 11:05:00,568.78,568.94,568.46,568.54,708.0,563.701,563.8596,563.3838,563.4631,708.0
2024-09-16 11:10:00,568.8,569.5,567.96,569.17,600.0,563.7208,564.4146,562.8883,564.0875,600.0
2024-09-16 11:15:00,568.59,568.71,568.59,568.71,400.0,563.5127,563.6316,563.5127,563.6316,400.0
2024-09-16 11:20:00,568.57,568.57,567.67,567.68,1783.0,563.4929,563.4929,562.6009,562.6108,1783.0
2024-09-16 11:25:00,567.55,567.55,567.55,567.55,100.0,562.482,562.482,562.482,562.482,100.0
2024-09-16 11:30:00,566.82,568.41,566.82,567.67,300.0,561.7585,563.3343,561.7585,562.6009,300.0
2024-09-16 11:35:00,567.56,567.56,567.31,567.32,400.0,562.4919,562.4919,562.2441,562.254,400.0
2024-09-16 11:40:00,567.79,567.98,567.24,567.24,1367.0,562.7198,562.9081,562.1747,562.1747,1367.0
2024-09-16 11:45:00,568.27,568.31,567.85,568.31,900.0,563.1955,563.2352,562.7793,563.2352,900.0
2024-09-16 11:50:00,568.34,568.34,567.74,567.79,1253.0,563.2649,563.2649,562.6703,562.7198,1253.0
2024-09-16 11:55:00,568.13,568.13,567.86,568.12,732.0,563.0568,563.0568,562.7892,563.0469,732.0
2024-09-16 12:00:00,568.2,568.47,567.32,567.32,2833.0,563.1262,563.3937,562.254,562.254,2833.0
2024-09-16 12:05:00,567.32,567.32,567.32,567.32,0.0,562.254,562.254,562.254,562.254,0.0
2024-09-16 12:10:00,567.74,567.74,567.02,567.02,300.0,562.6703,562.6703,561.9567,561.9567,300.0
2024-09-16 12:15:00,567.5,568.05,567.0,568.03,727.0,562.4324,562.9775,561.9369,562.9577,727.0
2024-09-16 12:20:00,567.92,568.74,567.88,568.74,1325.0,562.8487,563.6613,562.809,563.6613,1325.0
2024-09-16 12:25:00,569.01,569.01,569.01,569.01,100.0,563.9289,563.9289,563.9289,563.9289,100.0
2024-09-16 12:30:00,569.52,570.0,569.36,569.52,800.0,564.4344,564.9101,564.2758,564.4344,800.0
2024-09-16 12:35:00,569.52,569.52,569.52,569.52,0.0,564.4344,564.4344,564.4344,564.4344,0.0
2024-09-16 12:40:00,569.98,570.0,569.98,570.0,200.0,564.8903,564.9101,564.8903,564.9101,200.0
2024-09-16 12:45:00,570.39,570.51,570.39,570.51,420.0,565.2966,565.4155,565.2966,565.4155,420.0
2024-09-16 12:50:00,570.7,570.7,570.25,570.4,700.0,565.6038,565.6038,565.1579,565.3065,700.0
2024-09-16 12:55:00,570.54,570.55,570.54,570.55,200.0,565.4453,565.4552,565.4453,565.4552,200.0
2024-09-16 13:00:00,570.15,570.39,569.99,569.99,673.0,565.0587,565.2966,564.9002,564.9002,673.0
2024-09-16 13:05:00,569.89,569.89,569.89,569.89,400.0,564.8011,564.8011,564.8011,564.8011,400.0
2024-09-16 13:10:00,569.89,569.89,569.89,569.89,0.0,564.8011,564.8011,564.8011,564.8011,0.0
2024-09-16 13:15:00,569.89,569.89,569.89,569.89,0.0,564.8011,564.8011,564.8011,564.8011,0.0
2024-09-16 13:20:00,568.71,569.24,568.71,569.24,1523.0,563.6316,564.1569,563.6316,564.1569,1523.0
2024-09-16 13:25:00,568.81,568.81,568.71,568.73,471.0,563.7307,563.7307,563.6316,563.6514,471.0
2024-09-16 13:30:00,569.14,569.14,569.14,569.14,100.0,564.0578,564.0578,564.0578,564.0578,100.0
2024-09-16 13:35:00,568.77,569.54,568.77,569.54,900.0,563.6911,564.4542,563.6911,564.4542,900.0
2024-09-16 13:40:00,569.38,569.4,569.38,569.39,1000.0,564.2956,564.3154,564.2956,564.3055,1000.0
2024-09-16 13:45:00,569.58,569.58,569.58,569.58,200.0,564.4938,564.4938,564.4938,564.4938,200.0
2024-09-16 13:50:00,569.79,569.79,569.59,569.71,300.0,564.702,564.702,564.5037,564.6227,300.0
2024-09-16 13:55:00,569.17,569.18,569.17,569.17,106.0,564.0875,564.0974,564.0875,564.0875,106.0
2024-09-16 14:00:00,569.56,569.56,569.09,569.13,800.0,564.474,564.474,564.0082,564.0479,800.0
2024-09-16 14:05:00,569.02,569.05,568.86,568.86,600.0,563.9388,563.9686,563.7803,563.7803,600.0
2024-09-16 14:10:00,569.23,569.28,568.81,569.0,1050.0,564.147,564.1965,563.7307,563.919,1050.0
2024-09-16 14:15:00,568.92,568.92,568.92,568.92,278.0,563.8397,563.8397,563.8397,563.8397,278.0
2024-09-16 14:20:00,569.03,569.28,569.03,569.28,200.0,563.9487,564.1965,563.9487,564.1965,200.0
2024-09-16 14:25:00,569.13,569.28,569.07,569.13,1080.0,564.0479,564.1965,563.9884,564.0479,1080.0
2024-09-16 14:30:00,568.95,568.95,568.89,568.89,268.0,563.8695,563.8695,563.81,563.81,268.0
2024-09-16 14:35:00,568.89,568.89,568.89,568.89,0.0,563.81,563.81,563.81,563.81,0.0
2024-09-16 14:40:00,568.79,568.79,568.68,568.68,711.0,563.7109,563.7109,563.6019,563.6019,711.0
2024-09-16 14:45:00,568.68,569.13,568.63,569.13,928.0,563.6019,564.0479,563.5523,564.0479,928.0
2024-09-16 14:50:00,568.71,569.12,568.71,569.11,305.0,563.6316,564.0379,563.6316,564.028,305.0
2024-09-16 14:55:00,569.04,569.52,569.0,569.12,2373.0,563.9587,564.4344,563.919,564.0379,2373.0
2024-09-16 15:00:00,568.78,568.78,568.59,568.59,500.0,563.701,563.701,563.5127,563.5127,500.0
2024-09-16 15:05:00,568.37,568.37,568.06,568.1,400.0,563.2946,563.2946,562.9874,563.0271,400.0
2024-09-16 15:10:00,568.03,568.04,566.83,566.83,653.0,562.9577,562.9676,561.7684,561.7684,653.0
2024-09-16 15:15:00,567.33,567.44,567.33,567.44,200.0,562.2639,562.3729,562.2639,562.3729,200.0
2024-09-16 15:20:00,567.54,567.75,567.53,567.75,425.0,562.4721,562.6802,562.4621,562.6802,425.0
2024-09-16 15:25:00,567.75,567.78,567.51,567.51,1467.0,562.6802,562.7099,562.4423,562.4423,1467.0
2024-09-16 15:30:00,567.64,567.65,567.51,567.64,761.0,562.5712,562.5811,562.4423,562.5712,761.0
2024-09-16 15:35:00,567.26,567.3,567.16,567.27,2105.0,562.1946,562.2342,562.0954,562.2045,2105.0
2024-09-16 15:40:00,567.27,567.27,566.82,567.03,2428.0,562.2045,562.2045,561.7585,561.9666,2428.0
2024-09-16 15:45:00,567.33,567.33,567.0,567.18,903.0,562.2639,562.2639,561.9369,562.1153,903.0
2024-09-16 15:50:00,566.9,566.9,565.8,566.07,3443.0,561.8378,561.8378,560.7476,561.0152,3443.0
2024-09-16 15:55:00,566.36,567.11,565.89,566.84,35553.0,561.3026,562.0459,560.8368,561.7783,35553.0
2024-09-17 09:30:00,567.59,569.35,567.59,569.09,6695.0,562.5216,564.2659,562.5216,564.0082,6695.0
2024-09-17 09:35:00,567.0,567.0,567.0,567.0,300.0,561.9369,561.9369,561.9369,561.9369,300.0
2024-09-17 09:40:00,565.83,565.83,565.83,565.83,100.0,560.7773,560.7773,560.7773,560.7773,100.0
2024-09-17 09:45:00,566.0,566.0,563.42,563.42,4494.0,560.9458,560.9458,558.3888,558.3888,4494.0
2024-09-17 09:50:00,564.44,564.44,561.62,562.18,5193.0,559.3997,559.3997,556.6049,557.1599,5193.0
2024-09-17 09:55:00,562.57,563.36,562.3,562.31,510.0,557.5464,558.3294,557.2788,557.2888,510.0
2024-09-17 10:00:00,562.31,563.67,562.3,563.62,877.0,557.2888,558.6366,557.2788,558.5871,877.0
2024-09-17 10:05:00,563.75,564.25,563.75,564.25,1987.0,558.7159,559.2114,558.7159,559.2114,1987.0
2024-09-17 10:10:00,564.09,564.66,563.8,563.86,1410.0,559.0529,559.6178,558.7655,558.8249,1410.0
2024-09-17 10:15:00,564.72,564.72,564.13,564.13,3401.0,559.6772,559.6772,559.0925,559.0925,3401.0
2024-09-17 10:20:00,564.54,564.89,564.22,564.53,1936.0,559.4988,559.8457,559.1817,559.4889,1936.0
2024-09-17 10:25:00,564.33,564.35,563.08,563.75,3050.0,559.2907,559.3105,558.0519,558.7159,3050.0
2024-09-17 10:30:00,563.88,563.88,562.92,562.92,3544.0,558.8447,558.8447,557.8933,557.8933,3544.0
2024-09-17 10:35:00,562.59,562.59,562.58,562.59,118.0,557.5663,557.5663,557.5563,557.5663,118.0
2024-09-17 10:40:00,563.23,563.24,563.22,563.24,200.0,558.2005,558.2105,558.1906,558.2105,200.0
2024-09-17 10:45:00,562.86,562.86,562.85,562.86,100.0,557.8338,557.8338,557.8239,557.8338,100.0
2024-09-17 10:50:00,563.93,563.94,561.95,562.14,1604.0,558.8943,558.9042,556.932,557.1203,1604.0
2024-09-17 10:55:00,562.14,562.14,562.14,562.14,0.0,557.1203,557.1203,557.1203,557.1203,0.0
2024-09-17 11:00:00,561.35,561.39,561.35,561.39,200.0,556.3373,556.377,556.3373,556.377,200.0
2024-09-17 11:05:00,561.39,561.39,561.39,561.39,0.0,556.377,556.377,556.377,556.377,0.0
2024-09-17 11:10:00,561.39,561.39,561.39,561.39,0.0,556.377,556.377,556.377,556.377,0.0
2024-09-17 11:15:00,560.9,561.44,560.74,561.44,700.0,555.8913,556.4265,555.7328,556.4265,700.0
2024-09-17 11:20:00,561.48,561.8,561.43,561.62,1587.0,556.4662,556.7833,556.4166,556.6049,1587.0
2024-09-17 11:25:00,561.45,561.59,561.45,561.59,210.0,556.4364,556.5752,556.4364,556.5752,210.0
2024-09-17 11:30:00,561.73,562.01,561.72,562.0,500.0,556.7139,556.9914,556.704,556.9815,500.0
2024-09-17 11:35:00,562.06,562.17,561.17,561.21,2319.0,557.041,557.15,556.1589,556.1986,2319.0
2024-09-17 11:40:00,561.41,561.41,561.23,561.23,312.0,556.3968,556.3968,556.2184,556.2184,312.0
2024-09-17 11:45:00,560.79,560.79,560.79,560.79,300.0,555.7823,555.7823,555.7823,555.7823,300.0
2024-09-17 11:50:00,560.6,560.6,560.56,560.56,200.0,555.594,555.594,555.5544,555.5544,200.0
2024-09-17 11:55:00,560.52,560.6,560.43,560.54,1323.0,555.5147,555.594,555.4255,555.5346,1323.0
2024-09-17 12:00:00,560.54,560.54,560.54,560.54,0.0,555.5346,555.5346,555.5346,555.5346,0.0
2024-09-17 12:05:00,560.48,560.48,559.54,559.81,500.0,555.4751,555.4751,554.5435,554.8111,500.0
2024-09-17 12:10:00,560.01,560.02,559.54,559.54,2330.0,555.0093,555.0192,554.5435,554.5435,2330.0
2024-09-17 12:15:00,560.0,560.0,559.71,559.72,714.0,554.9994,554.9994,554.712,554.7219,714.0
2024-09-17 12:20:00,559.56,559.56,559.31,559.35,1480.0,554.5633,554.5633,554.3155,554.3552,1480.0
2024-09-17 12:25:00,559.35,559.64,558.78,558.78,2384.0,554.3552,554.6426,553.7903,553.7903,2384.0
2024-09-17 12:30:00,558.79,558.79,558.57,558.57,400.0,553.8002,553.8002,553.5822,553.5822,400.0
2024-09-17 12:35:00,558.67,558.67,558.0,558.2,1710.0,553.6813,553.6813,553.0172,553.2155,1710.0
2024-09-17 12:40:00,558.2,558.2,557.58,557.82,600.0,553.2155,553.2155,552.601,552.8388,600.0
2024-09-17 12:45:00,557.22,557.56,556.58,556.59,500.0,552.2442,552.5812,551.6099,551.6198,500.0
2024-09-17 12:50:00,556.35,556.39,556.35,556.39,400.0,551.382,551.4216,551.382,551.4216,400.0
2024-09-17 12:55:00,556.39,556.46,556.08,556.08,600.0,551.4216,551.491,551.1144,551.1144,600.0
2024-09-17 13:00:00,555.75,555.93,555.75,555.93,600.0,550.7873,550.9657,550.7873,550.9657,600.0
2024-09-17 13:05:00,555.99,556.46,555.99,556.46,2461.0,551.0252,551.491,551.0252,551.491,2461.0
2024-09-17 13:10:00,556.31,556.93,556.3,556.69,3980.0,551.3423,551.9568,551.3324,551.7189,3980.0
2024-09-17 13:15:00,556.43,556.43,556.36,556.37,371.0,551.4613,551.4613,551.3919,551.4018,371.0
2024-09-17 13:20:00,556.37,558.33,556.36,558.33,4985.0,551.4018,553.3443,551.3919,553.3443,4985.0
2024-09-17 13:25:00,558.66,558.66,558.2,558.2,1182.0,553.6713,553.6713,553.2155,553.2155,1182.0
2024-09-17 13:30:00,558.25,558.96,558.25,558.3,1291.0,553.265,553.9687,553.265,553.3146,1291.0
2024-09-17 13:35:00,558.56,558.6,558.56,558.6,200.0,553.5722,553.6119,553.5722,553.6119,200.0
2024-09-17 13:40:00,558.28,558.35,557.88,557.88,574.0,553.2947,553.3641,552.8983,552.8983,574.0
2024-09-17 13:45:00,557.94,558.92,557.88,558.68,3129.0,552.9578,553.929,552.8983,553.6912,3129.0
2024-09-17 13:50:00,559.05,559.7,559.05,559.67,2000.0,554.0579,554.7021,554.0579,554.6723,2000.0
2024-09-17 13:55:00,559.57,559.57,558.66,558.67,980.0,554.5732,554.5732,553.6713,553.6813,980.0
2024-09-17 14:00:00,558.19,558.29,558.16,558.29,525.0,553.2055,553.3047,553.1758,553.3047,525.0
2024-09-17 14:05:00,558.29,559.2,558.29,559.02,2190.0,553.3047,554.2065,553.3047,554.0281,2190.0
2024-09-17 14:10:00,559.24,559.24,558.69,558.69,500.0,554.2462,554.2462,553.7011,553.7011,500.0
2024-09-17 14:15:00,558.69,558.69,558.69,558.69,0.0,553.7011,553.7011,553.7011,553.7011,0.0
2024-09-17 14:20:00,558.79,558.92,558.67,558.67,410.0,553.8002,553.929,553.6813,553.6813,410.0
2024-09-17 14:25:00,558.66,558.66,558.29,558.34,524.0,553.6713,553.6713,553.3047,553.3542,524.0
2024-09-17 14:30:00,558.24,558.24,558.23,558.24,100.0,553.2551,553.2551,553.2452,553.2551,100.0
2024-09-17 14:35:00,558.02,558.82,558.02,558.32,6203.0,553.0371,553.8299,553.0371,553.3344,6203.0
2024-09-17 14:40:00,558.05,558.28,557.72,557.97,1830.0,553.0668,553.2947,552.7397,552.9875,1830.0
2024-09-17 14:45:00,557.65,557.8,557.13,557.13,1050.0,552.6704,552.819,552.155,552.155,1050.0
2024-09-17 14:50:00,556.73,556.73,556.26,556.63,600.0,551.7586,551.7586,551.2928,551.6595,600.0
2024-09-17 14:55:00,556.68,557.25,556.64,556.9,3611.0,551.709,552.2739,551.6694,551.9271,3611.0
2024-09-17 15:00:00,557.21,557.51,556.97,557.3,1822.0,552.2343,552.5316,551.9964,552.3235,1822.0
2024-09-17 15:05:00,556.82,557.15,556.82,556.88,500.0,551.8478,552.1748,551.8478,551.9072,500.0
2024-09-17 15:10:00,556.94,556.99,556.39,556.52,1000.0,551.9667,552.0163,551.4216,551.5505,1000.0
2024-09-17 15:15:00,556.52,556.9,556.48,556.6,2258.0,551.5505,551.9271,551.5108,551.6297,2258.0
2024-09-17 15:20:00,556.78,556.9,556.14,556.16,3262.0,551.8081,551.9271,551.1739,551.1937,3262.0
2024-09-17 15:25:00,556.21,557.69,556.2,557.38,6834.0,551.2432,552.71,551.2333,552.4028,6834.0
2024-09-17 15:30:00,557.36,557.8,557.33,557.33,4612.0,552.383,552.819,552.3532,552.3532,4612.0
2024-09-17 15:35:00,556.95,557.0,556.79,556.95,1080.0,551.9766,552.0262,551.818,551.9766,1080.0
2024-09-17 15:40:00,556.95,557.22,556.42,556.59,1624.0,551.9766,552.2442,551.4514,551.6198,1624.0
2024-09-17 15:45:00,556.63,557.25,556.63,557.03,3074.0,551.6595,552.2739,551.6595,552.0559,3074.0
2024-09-17 15:50:00,557.15,557.71,556.68,557.42,10895.0,552.1748,552.7298,551.709,552.4424,10895.0
2024-09-17 15:55:00,557.33,557.41,556.27,556.64,31255.0,552.3532,552.4325,551.3027,551.6694,31255.0
2024-09-18 09:30:00,553.95,556.35,553.34,554.76,9975.0,549.0034,551.382,548.3989,549.8062,9975.0
2024-09-18 09:35:00,552.53,554.47,552.16,553.76,2403.0,547.5961,549.5188,547.2294,548.8151,2403.0
2024-09-18 09:40:00,553.82,554.47,552.17,552.3,1959.0,548.8746,549.5188,547.2393,547.3681,1959.0
2024-09-18 09:45:00,552.38,553.53,550.97,552.99,15612.0,547.4474,548.5872,546.05,548.052,15612.0
2024-09-18 09:50:00,552.83,552.83,551.77,552.15,1105.0,547.8934,547.8934,546.8429,547.2195,1105.0
2024-09-18 09:55:00,552.15,553.26,552.15,553.26,1300.0,547.2195,548.3196,547.2195,548.3196,1300.0
2024-09-18 10:00:00,553.65,555.32,553.65,555.32,700.0,548.7061,550.3612,548.7061,550.3612,700.0
2024-09-18 10:05:00,554.83,556.64,554.82,556.64,1219.0,549.8755,551.6694,549.8656,551.6694,1219.0
2024-09-18 10:10:00,555.33,555.88,555.0,555.6,1153.0,550.3711,550.9162,550.044,550.6387,1153.0
2024-09-18 10:15:00,555.04,556.14,555.04,556.14,555.0,550.0837,551.1739,550.0837,551.1739,555.0
2024-09-18 10:20:00,555.2,555.5,555.19,555.5,700.0,550.2422,550.5396,550.2323,550.5396,700.0
2024-09-18 10:25:00,555.38,555.38,555.37,555.38,100.0,550.4206,550.4206,550.4107,550.4206,100.0
2024-09-18 10:30:00,554.72,555.24,553.79,554.08,1362.0,549.7665,550.2819,548.8448,549.1322,1362.0
2024-09-18 10:35:00,553.4,553.4,553.22,553.22,600.0,548.4583,548.4583,548.2799,548.2799,600.0
2024-09-18 10:40:00,554.0,554.25,553.31,554.06,1085.0,549.053,549.3007,548.3691,549.1124,1085.0
2024-09-18 10:45:00,554.31,554.46,553.34,553.93,2997.0,549.3602,549.5089,548.3989,548.9836,2997.0
2024-09-18 10:50:00,554.17,554.17,554.14,554.15,600.0,549.2214,549.2214,549.1917,549.2016,600.0
2024-09-18 10:55:00,553.74,553.83,552.48,552.69,2539.0,548.7953,548.8845,547.5465,547.7547,2539.0
2024-09-18 11:00:00,552.86,553.71,552.85,553.71,400.0,547.9231,548.7656,547.9132,548.7656,400.0
2024-09-18 11:05:00,553.62,553.63,553.17,553.38,664.0,548.6764,548.6863,548.2304,548.4385,664.0
2024-09-18 11:10:00,553.08,553.08,553.01,553.01,400.0,548.1412,548.1412,548.0718,548.0718,400.0
2024-09-18 11:15:00,553.13,553.13,553.12,553.12,400.0,548.1907,548.1907,548.1808,548.1808,400.0
2024-09-18 11:20:00,553.72,553.72,553.12,553.14,422.0,548.7755,548.7755,548.1808,548.2006,422.0
2024-09-18 11:25:00,553.3,553.64,553.3,553.64,651.0,548.3592,548.6962,548.3592,548.6962,651.0
2024-09-18 11:30:00,553.4,553.61,553.4,553.47,1167.0,548.4583,548.6664,548.4583,548.5277,1167.0
2024-09-18 11:35:00,553.5,553.51,553.5,553.5,200.0,548.5574,548.5673,548.5574,548.5574,200.0
2024-09-18 11:40:00,553.45,553.45,553.2,553.37,599.0,548.5079,548.5079,548.2601,548.4286,599.0
2024-09-18 11:45:00,553.46,554.2,553.31,553.37,4598.0,548.5178,549.2512,548.3691,548.4286,4598.0
2024-09-18 11:50:00,553.64,553.67,553.64,553.67,220.0,548.6962,548.7259,548.6962,548.7259,220.0
2024-09-18 11:55:00,553.75,553.87,553.74,553.87,200.0,548.8052,548.9241,548.7953,548.9241,200.0
2024-09-18 12:00:00,553.87,553.87,553.87,553.87,0.0,548.9241,548.9241,548.9241,548.9241,0.0
2024-09-18 12:05:00,554.0,554.0,553.54,553.73,979.0,549.053,549.053,548.5971,548.7854,979.0
2024-09-18 12:10:00,553.82,553.94,553.81,553.94,500.0,548.8746,548.9935,548.8647,548.9935,500.0
2024-09-18 12:15:00,553.94,554.15,553.87,554.1,1015.0,548.9935,549.2016,548.9241,549.1521,1015.0
2024-09-18 12:20:00,554.12,554.12,554.11,554.12,100.0,549.1719,549.1719,549.162,549.1719,100.0
2024-09-18 12:25:00,554.47,554.63,554.22,554.23,1500.0,549.5188,549.6773,549.271,549.2809,1500.0
2024-09-18 12:30:00,554.61,554.61,554.6,554.61,100.0,549.6575,549.6575,549.6476,549.6575,100.0
2024-09-18 12:35:00,554.61,554.61,554.33,554.33,610.0,549.6575,549.6575,549.38,549.38,610.0
2024-09-18 12:40:00,554.78,554.78,554.19,554.2,600.0,549.826,549.826,549.2413,549.2512,600.0
2024-09-18 12:45:00,554.5,554.6,554.18,554.35,1400.0,549.5485,549.6476,549.2314,549.3998,1400.0
2024-09-18 12:50:00,554.6,554.85,554.57,554.57,3740.0,549.6476,549.8954,549.6179,549.6179,3740.0
2024-09-18 12:55:00,554.67,554.97,554.67,554.97,952.0,549.717,550.0143,549.717,550.0143,952.0
2024-09-18 13:00:00,555.56,556.0,555.56,555.74,752.0,550.599,551.0351,550.599,550.7774,752.0
2024-09-18 13:05:00,555.76,556.07,555.76,556.07,300.0,550.7972,551.1045,550.7972,551.1045,300.0
2024-09-18 13:10:00,556.43,556.52,556.43,556.52,300.0,551.4613,551.5505,551.4613,551.5505,300.0
2024-09-18 13:15:00,556.58,556.58,555.89,555.96,2400.0,551.6099,551.6099,550.9261,550.9955,2400.0
2024-09-18 13:20:00,555.52,555.52,555.29,555.29,210.0,550.5594,550.5594,550.3314,550.3314,210.0
2024-09-18 13:25:00,555.69,555.69,555.13,555.13,200.0,550.7279,550.7279,550.1729,550.1729,200.0
2024-09-18 13:30:00,555.19,555.71,555.19,555.53,600.0,550.2323,550.7477,550.2323,550.5693,600.0
2024-09-18 13:35:00,555.41,555.41,555.41,555.41,100.0,550.4504,550.4504,550.4504,550.4504,100.0
2024-09-18 13:40:00,555.17,555.17,555.17,555.17,100.0,550.2125,550.2125,550.2125,550.2125,100.0
2024-09-18 13:45:00,554.73,554.73,554.57,554.58,513.0,549.7764,549.7764,549.6179,549.6278,513.0
2024-09-18 13:50:00,554.62,554.62,554.62,554.62,100.0,549.6674,549.6674,549.6674,549.6674,100.0
2024-09-18 13:55:00,554.53,554.53,553.8,553.8,747.0,549.5782,549.5782,548.8547,548.8547,747.0
2024-09-18 14:00:00,554.9,558.98,553.6,557.28,7382.0,549.9449,553.9885,548.6565,552.3037,7382.0
2024-09-18 14:05:00,557.32,557.32,555.8,555.8,1050.0,552.3433,552.3433,550.8369,550.8369,1050.0
2024-09-18 14:10:00,554.61,554.61,553.56,553.61,800.0,549.6575,549.6575,548.6169,548.6664,800.0
2024-09-18 14:15:00,553.84,554.54,553.13,553.41,1746.0,548.8944,549.5881,548.1907,548.4682,1746.0
2024-09-18 14:20:00,553.14,553.24,552.59,553.1,1314.0,548.2006,548.2997,547.6556,548.161,1314.0
2024-09-18 14:25:00,553.81,554.26,553.48,554.06,1321.0,548.8647,549.3106,548.5376,549.1124,1321.0
2024-09-18 14:30:00,554.25,554.36,553.71,554.06,1708.0,549.3007,549.4097,548.7656,549.1124,1708.0
2024-09-18 14:35:00,553.78,553.93,552.13,553.45,3775.0,548.8349,548.9836,547.1997,548.5079,3775.0
2024-09-18 14:40:00,552.79,552.91,552.29,552.56,2000.0,547.8538,547.9727,547.3582,547.6258,2000.0
2024-09-18 14:45:00,552.56,553.12,552.56,552.66,800.0,547.6258,548.1808,547.6258,547.7249,800.0
2024-09-18 14:50:00,553.28,554.13,552.98,553.95,1633.0,548.3394,549.1818,548.0421,549.0034,1633.0
2024-09-18 14:55:00,553.47,554.52,553.21,553.21,1108.0,548.5277,549.5683,548.27,548.27,1108.0
2024-09-18 15:00:00,552.54,553.07,552.54,552.7,743.0,547.606,548.1313,547.606,547.7646,743.0
2024-09-18 15:05:00,552.7,553.09,552.45,553.09,1323.0,547.7646,548.1511,547.5168,548.1511,1323.0
2024-09-18 15:10:00,553.94,555.3,553.93,555.3,1700.0,548.9935,550.3414,548.9836,550.3414,1700.0
2024-09-18 15:15:00,555.19,555.27,555.18,555.19,700.0,550.2323,550.3116,550.2224,550.2323,700.0
2024-09-18 15:20:00,554.79,554.79,552.74,554.0,3297.0,549.8359,549.8359,547.8042,549.053,3297.0
2024-09-18 15:25:00,554.84,555.28,553.7,554.69,3356.0,549.8855,550.3215,548.7556,549.7368,3356.0
2024-09-18 15:30:00,554.66,555.47,554.12,554.15,3904.0,549.7071,550.5098,549.1719,549.2016,3904.0
2024-09-18 15:35:00,554.17,554.56,553.71,553.71,2304.0,549.2214,549.608,548.7656,548.7656,2304.0
2024-09-18 15:40:00,554.02,554.02,552.98,552.99,3891.0,549.0728,549.0728,548.0421,548.052,3891.0
2024-09-18 15:45:00,552.94,553.19,551.89,552.42,8701.0,548.0024,548.2502,546.9618,547.4871,8701.0
2024-09-18 15:50:00,551.74,552.81,551.73,552.19,11841.0,546.8131,547.8736,546.8032,547.2591,11841.0
2024-09-18 15:55:00,552.23,552.91,551.53,551.58,25873.0,547.2988,547.9727,546.605,546.6546,25873.0
2024-09-19 09:30:00,559.79,559.79,559.79,559.79,3209.0,554.7913,554.7913,554.7913,554.7913,3209.0
2024-09-19 09:35:00,560.67,560.67,558.68,558.68,650.0,555.6634,555.6634,553.6912,553.6912,650.0
2024-09-19 09:40:00,557.76,557.76,555.61,555.61,300.0,552.7794,552.7794,550.6486,550.6486,300.0
2024-09-19 09:45:00,556.23,556.23,554.17,555.51,4132.0,551.263,551.263,549.2214,550.5495,4132.0
2024-09-19 09:50:00,554.08,554.09,554.08,554.09,200.0,549.1322,549.1422,549.1322,549.1422,200.0
2024-09-19 09:55:00,554.46,555.71,553.52,555.71,10120.0,549.5089,550.7477,548.5772,550.7477,10120.0
2024-09-19 10:00:00,554.38,555.39,554.38,554.42,3603.0,549.4296,550.4305,549.4296,549.4692,3603.0
2024-09-19 10:05:00,554.55,555.53,554.54,555.0,4402.0,549.598,550.5693,549.5881,550.044,4402.0
2024-09-19 10:10:00,555.2,555.52,554.58,554.58,3811.0,550.2422,550.5594,549.6278,549.6278,3811.0
2024-09-19 10:15:00,554.55,554.55,554.35,554.35,400.0,549.598,549.598,549.3998,549.3998,400.0
2024-09-19 10:20:00,554.32,554.32,553.06,553.25,1243.0,549.3701,549.3701,548.1214,548.3097,1243.0
2024-09-19 10:25:00,552.82,554.6,552.81,554.6,758.0,547.8835,549.6476,547.8736,549.6476,758.0
2024-09-19 10:30:00,554.26,554.5,553.81,554.5,1200.0,549.3106,549.5485,548.8647,549.5485,1200.0
2024-09-19 10:35:00,553.86,555.17,553.76,554.59,2767.0,548.9142,550.2125,548.8151,549.6377,2767.0
2024-09-19 10:40:00,554.68,555.66,554.28,555.45,2008.0,549.7269,550.6981,549.3305,550.49,2008.0
2024-09-19 10:45:00,554.8,554.8,554.8,554.8,100.0,549.8458,549.8458,549.8458,549.8458,100.0
2024-09-19 10:50:00,555.34,555.34,554.16,554.16,607.0,550.381,550.381,549.2115,549.2115,607.0
2024-09-19 10:55:00,554.51,554.51,554.3,554.3,201.0,549.5584,549.5584,549.3503,549.3503,201.0
2024-09-19 11:00:00,554.77,555.3,554.77,555.06,614.0,549.8161,550.3414,549.8161,550.1035,614.0
2024-09-19 11:05:00,554.33,554.56,554.11,554.23,1344.0,549.38,549.608,549.162,549.2809,1344.0
2024-09-19 11:10:00,555.02,555.3,554.8,554.8,800.0,550.0639,550.3414,549.8458,549.8458,800.0
2024-09-19 11:15:00,555.36,555.36,555.04,555.04,700.0,550.4008,550.4008,550.0837,550.0837,700.0
2024-09-19 11:20:00,555.36,555.36,554.92,555.25,1383.0,550.4008,550.4008,549.9647,550.2918,1383.0
2024-09-19 11:25:00,554.97,554.97,554.25,554.97,300.0,550.0143,550.0143,549.3007,550.0143,300.0
2024-09-19 11:30:00,554.96,555.68,554.55,555.18,625.0,550.0044,550.718,549.598,550.2224,625.0
2024-09-19 11:35:00,554.99,554.99,554.3,554.3,860.0,550.0341,550.0341,549.3503,549.3503,860.0
2024-09-19 11:40:00,554.2,555.03,554.2,554.63,942.0,549.2512,550.0738,549.2512,549.6773,942.0
2024-09-19 11:45:00,554.27,554.73,554.27,554.73,200.0,549.3206,549.7764,549.3206,549.7764,200.0
2024-09-19 11:50:00,554.99,554.99,554.34,554.34,981.0,550.0341,550.0341,549.3899,549.3899,981.0
2024-09-19 11:55:00,554.77,554.77,554.77,554.77,453.0,549.8161,549.8161,549.8161,549.8161,453.0
2024-09-19 12:00:00,554.79,555.33,554.49,555.14,2424.0,549.8359,550.3711,549.5386,550.1828,2424.0
2024-09-19 12:05:00,555.1,555.21,553.88,553.93,5061.0,550.1431,550.2522,548.934,548.9836,5061.0
2024-09-19 12:10:00,553.62,554.05,552.82,553.36,3312.0,548.6764,549.1025,547.8835,548.4187,3312.0
2024-09-19 12:15:00,553.21,553.85,552.86,553.5,4380.0,548.27,548.9043,547.9231,548.5574,4380.0
2024-09-19 12:20:00,553.59,554.58,553.52,554.34,1425.0,548.6466,549.6278,548.5772,549.3899,1425.0
2024-09-19 12:25:00,554.34,554.38,554.21,554.21,1200.0,549.3899,549.4296,549.2611,549.2611,1200.0
2024-09-19 12:30:00,554.28,554.51,553.65,553.65,855.0,549.3305,549.5584,548.7061,548.7061,855.0
2024-09-19 12:35:00,553.99,554.08,553.99,554.08,600.0,549.0431,549.1322,549.0431,549.1322,600.0
2024-09-19 12:40:00,554.08,554.08,553.5,553.86,822.0,549.1322,549.1322,548.5574,548.9142,822.0
2024-09-19 12:45:00,554.05,554.05,553.55,553.55,332.0,549.1025,549.1025,548.607,548.607,332.0
2024-09-19 12:50:00,553.52,553.7,552.83,552.84,1070.0,548.5772,548.7556,547.8934,547.9033,1070.0
2024-09-19 12:55:00,552.84,553.05,552.51,552.51,700.0,547.9033,548.1114,547.5763,547.5763,700.0
2024-09-19 13:00:00,552.6,553.05,552.6,553.05,1032.0,547.6655,548.1114,547.6655,548.1114,1032.0
2024-09-19 13:05:00,553.25,553.5,553.15,553.5,1062.0,548.3097,548.5574,548.2106,548.5574,1062.0
2024-09-19 13:10:00,553.51,553.51,552.75,553.07,1464.0,548.5673,548.5673,547.8141,548.1313,1464.0
2024-09-19 13:15:00,553.0,553.11,553.0,553.11,300.0,548.0619,548.1709,548.0619,548.1709,300.0
2024-09-19 13:20:00,553.12,553.12,553.12,553.12,100.0,548.1808,548.1808,548.1808,548.1808,100.0
2024-09-19 13:25:00,553.19,553.19,552.72,552.79,3910.0,548.2502,548.2502,547.7844,547.8538,3910.0
2024-09-19 13:30:00,552.81,553.39,552.81,553.31,600.0,547.8736,548.4484,547.8736,548.3691,600.0
2024-09-19 13:35:00,553.6,554.38,553.48,554.25,2277.0,548.6565,549.4296,548.5376,549.3007,2277.0
2024-09-19 13:40:00,554.52,554.52,554.3,554.43,3035.0,549.5683,549.5683,549.3503,549.4791,3035.0
2024-09-19 13:45:00,554.54,554.54,554.32,554.32,500.0,549.5881,549.5881,549.3701,549.3701,500.0
2024-09-19 13:50:00,554.29,554.29,554.29,554.29,200.0,549.3404,549.3404,549.3404,549.3404,200.0
2024-09-19 13:55:00,554.29,554.29,554.29,554.29,100.0,549.3404,549.3404,549.3404,549.3404,100.0
2024-09-19 14:00:00,553.98,554.21,553.97,554.21,515.0,549.0331,549.2611,549.0232,549.2611,515.0
2024-09-19 14:05:00,554.21,554.21,553.82,553.93,4562.0,549.2611,549.2611,548.8746,548.9836,4562.0
2024-09-19 14:10:00,553.93,554.04,553.9,554.03,2500.0,548.9836,549.0926,548.9539,549.0827,2500.0
2024-09-19 14:15:00,553.92,554.02,552.92,552.92,3423.0,548.9737,549.0728,547.9826,547.9826,3423.0
2024-09-19 14:20:00,552.93,553.63,552.92,553.63,600.0,547.9925,548.6863,547.9826,548.6863,600.0
2024-09-19 14:25:00,553.36,553.59,553.25,553.59,1566.0,548.4187,548.6466,548.3097,548.6466,1566.0
2024-09-19 14:30:00,553.77,553.78,553.45,553.45,1164.0,548.825,548.8349,548.5079,548.5079,1164.0
2024-09-19 14:35:00,553.83,554.02,553.83,554.02,2117.0,548.8845,549.0728,548.8845,549.0728,2117.0
2024-09-19 14:40:00,554.02,554.19,554.02,554.03,850.0,549.0728,549.2413,549.0728,549.0827,850.0
2024-09-19 14:45:00,554.19,554.19,553.66,553.66,1101.0,549.2413,549.2413,548.716,548.716,1101.0
2024-09-19 14:50:00,553.92,553.92,553.37,553.75,700.0,548.9737,548.9737,548.4286,548.8052,700.0
2024-09-19 14:55:00,553.96,553.96,553.62,553.77,3303.0,549.0133,549.0133,548.6764,548.825,3303.0
2024-09-19 15:00:00,553.77,553.77,553.47,553.48,400.0,548.825,548.825,548.5277,548.5376,400.0
2024-09-19 15:05:00,553.67,553.67,553.2,553.23,809.0,548.7259,548.7259,548.2601,548.2898,809.0
2024-09-19 15:10:00,553.3,553.4,553.29,553.38,905.0,548.3592,548.4583,548.3493,548.4385,905.0
2024-09-19 15:15:00,553.46,553.52,553.05,553.05,1333.0,548.5178,548.5772,548.1114,548.1114,1333.0
2024-09-19 15:20:00,552.84,553.15,552.63,552.93,1742.0,547.9033,548.2106,547.6952,547.9925,1742.0
2024-09-19 15:25:00,552.8,552.8,552.08,552.14,1440.0,547.8637,547.8637,547.1501,547.2096,1440.0
2024-09-19 15:30:00,551.92,552.2,551.75,551.88,2090.0,546.9915,547.269,546.8231,546.9519,2090.0
2024-09-19 15:35:00,552.1,553.09,552.05,552.99,2763.0,547.1699,548.1511,547.1204,548.052,2763.0
2024-09-19 15:40:00,552.83,553.14,552.83,553.14,3620.0,547.8934,548.2006,547.8934,548.2006,3620.0
2024-09-19 15:45:00,553.36,553.87,553.36,553.85,5393.0,548.4187,548.9241,548.4187,548.9043,5393.0
2024-09-19 15:50:00,553.74,553.74,552.94,553.66,8489.0,548.7953,548.7953,548.0024,548.716,8489.0
2024-09-19 15:55:00,553.64,555.49,553.43,555.43,36422.0,548.6962,550.5297,548.4881,550.4702,36422.0
2024-09-20 09:30:00,550.72,550.72,549.18,550.0,61128.0,545.8023,545.8023,544.276,545.0887,61128.0
2024-09-20 09:35:00,550.0,550.13,550.0,550.0,600.0,545.0887,545.2175,545.0887,545.0887,600.0
2024-09-20 09:40:00,550.37,550.37,549.06,549.06,800.0,545.4554,545.4554,544.1571,544.1571,800.0
2024-09-20 09:45:00,548.73,549.7,548.72,549.11,1933.0,543.83,544.7914,543.8201,544.2066,1933.0
2024-09-20 09:50:00,549.87,549.87,549.23,549.6,300.0,544.9598,544.9598,544.3256,544.6923,300.0
2024-09-20 09:55:00,550.0,550.81,549.61,549.61,2604.0,545.0887,545.8914,544.7022,544.7022,2604.0
2024-09-20 10:00:00,550.2,550.2,548.61,548.61,2020.0,545.2869,545.2869,543.7111,543.7111,2020.0
2024-09-20 10:05:00,548.91,549.1,548.48,548.5,2479.0,544.0084,544.1967,543.5823,543.6021,2479.0
2024-09-20 10:10:00,548.58,548.58,547.68,548.11,1558.0,543.6814,543.6814,542.7894,543.2156,1558.0
2024-09-20 10:15:00,548.68,549.01,548.67,548.89,1927.0,543.7805,544.1075,543.7706,543.9886,1927.0
2024-09-20 10:20:00,549.51,550.5,549.51,549.95,5402.0,544.6031,545.5842,544.6031,545.0391,5402.0
2024-09-20 10:25:00,550.0,550.0,549.49,549.49,200.0,545.0887,545.0887,544.5832,544.5832,200.0
2024-09-20 10:30:00,549.47,549.55,549.47,549.55,600.0,544.5634,544.6427,544.5634,544.6427,600.0
2024-09-20 10:35:00,549.0,549.0,548.63,548.78,400.0,544.0976,544.0976,543.7309,543.8796,400.0
2024-09-20 10:40:00,548.78,549.04,548.78,549.04,300.0,543.8796,544.1373,543.8796,544.1373,300.0
2024-09-20 10:45:00,548.63,548.67,548.63,548.67,200.0,543.7309,543.7706,543.7309,543.7706,200.0
2024-09-20 10:50:00,548.01,548.3,548.01,548.3,500.0,543.1164,543.4039,543.1164,543.4039,500.0
2024-09-20 10:55:00,547.2,547.52,546.91,547.11,999.0,542.3137,542.6308,542.0263,542.2245,999.0
2024-09-20 11:00:00,547.17,547.17,546.65,546.91,828.0,542.284,542.284,541.7686,542.0263,828.0
2024-09-20 11:05:00,546.64,547.95,546.64,547.95,2416.0,541.7587,543.057,541.7587,543.057,2416.0
2024-09-20 11:10:00,548.0,548.01,547.7,547.82,518.0,543.1065,543.1164,542.8092,542.9281,518.0
2024-09-20 11:15:00,547.42,547.84,547.42,547.84,500.0,542.5317,542.948,542.5317,542.948,500.0
2024-09-20 11:20:00,547.88,547.88,547.03,547.26,768.0,542.9876,542.9876,542.1452,542.3731,768.0
2024-09-20 11:25:00,547.04,547.13,547.03,547.13,500.0,542.1551,542.2443,542.1452,542.2443,500.0
2024-09-20 11:30:00,547.38,547.4,547.38,547.39,400.0,542.4921,542.5119,542.4921,542.502,400.0
2024-09-20 11:35:00,547.74,547.81,547.62,547.71,800.0,542.8489,542.9182,542.7299,542.8191,800.0
2024-09-20 11:40:00,547.77,548.52,547.77,548.52,1008.0,542.8786,543.6219,542.8786,543.6219,1008.0
2024-09-20 11:45:00,547.71,548.07,547.41,548.07,700.0,542.8191,543.1759,542.5218,543.1759,700.0
2024-09-20 11:50:00,548.02,548.5,547.57,547.58,1375.0,543.1264,543.6021,542.6804,542.6903,1375.0
2024-09-20 11:55:00,548.08,548.12,548.0,548.1,400.0,543.1858,543.2255,543.1065,543.2056,400.0
2024-09-20 12:00:00,547.96,548.21,546.98,546.98,2373.0,543.0669,543.3147,542.0956,542.0956,2373.0
2024-09-20 12:05:00,547.43,547.78,547.02,547.72,800.0,542.5416,542.8885,542.1353,542.829,800.0
2024-09-20 12:10:00,547.86,547.86,547.3,547.42,984.0,542.9678,542.9678,542.4128,542.5317,984.0
2024-09-20 12:15:00,547.79,547.79,547.39,547.74,900.0,542.8984,542.8984,542.502,542.8489,900.0
2024-09-20 12:20:00,547.74,548.51,547.74,548.51,2297.0,542.8489,543.612,542.8489,543.612,2297.0
2024-09-20 12:25:00,548.58,548.7,548.47,548.7,600.0,543.6814,543.8003,543.5723,543.8003,600.0
2024-09-20 12:30:00,548.55,549.15,548.55,549.06,900.0,543.6516,544.2463,543.6516,544.1571,900.0
2024-09-20 12:35:00,548.96,549.17,548.96,548.97,790.0,544.058,544.2661,544.058,544.0679,790.0
2024-09-20 12:40:00,549.09,549.24,549.08,549.24,746.0,544.1868,544.3355,544.1769,544.3355,746.0
2024-09-20 12:45:00,549.01,549.17,549.0,549.17,300.0,544.1075,544.2661,544.0976,544.2661,300.0
2024-09-20 12:50:00,549.31,549.42,549.19,549.19,1675.0,544.4048,544.5139,544.2859,544.2859,1675.0
2024-09-20 12:55:00,549.19,549.19,549.19,549.19,0.0,544.2859,544.2859,544.2859,544.2859,0.0
2024-09-20 13:00:00,549.31,549.41,549.03,549.03,1289.0,544.4048,544.5039,544.1273,544.1273,1289.0
2024-09-20 13:05:00,549.29,549.59,549.09,549.59,774.0,544.385,544.6823,544.1868,544.6823,774.0
2024-09-20 13:10:00,549.28,550.14,549.28,550.13,2204.0,544.3751,545.2274,544.3751,545.2175,2204.0
2024-09-20 13:15:00,550.15,550.28,549.94,550.27,1000.0,545.2373,545.3662,545.0292,545.3563,1000.0
2024-09-20 13:20:00,550.29,550.29,549.93,549.94,413.0,545.3761,545.3761,545.0193,545.0292,413.0
2024-09-20 13:25:00,549.66,549.66,549.25,549.4,1524.0,544.7517,544.7517,544.3454,544.494,1524.0
2024-09-20 13:30:00,549.51,549.51,549.07,549.07,400.0,544.6031,544.6031,544.167,544.167,400.0
2024-09-20 13:35:00,548.94,549.07,548.67,549.07,511.0,544.0381,544.167,543.7706,544.167,511.0
2024-09-20 13:40:00,549.22,549.32,549.22,549.32,400.0,544.3156,544.4148,544.3156,544.4148,400.0
2024-09-20 13:45:00,549.06,549.12,549.06,549.12,320.0,544.1571,544.2165,544.1571,544.2165,320.0
2024-09-20 13:50:00,549.15,549.15,548.7,548.9,600.0,544.2463,544.2463,543.8003,543.9985,600.0
2024-09-20 13:55:00,548.95,549.1,548.89,548.98,1648.0,544.0481,544.1967,543.9886,544.0778,1648.0
2024-09-20 14:00:00,548.93,549.05,548.52,548.7,1204.0,544.0282,544.1472,543.6219,543.8003,1204.0
2024-09-20 14:05:00,548.45,548.62,548.39,548.43,600.0,543.5525,543.721,543.4931,543.5327,600.0
2024-09-20 14:10:00,548.13,548.32,547.74,548.14,1400.0,543.2354,543.4237,542.8489,543.2453,1400.0
2024-09-20 14:15:00,548.12,548.21,547.91,548.2,1131.0,543.2255,543.3147,543.0173,543.3048,1131.0
2024-09-20 14:20:00,547.97,547.97,547.42,547.42,2304.0,543.0768,543.0768,542.5317,542.5317,2304.0
2024-09-20 14:25:00,547.66,547.73,547.66,547.71,1000.0,542.7696,542.839,542.7696,542.8191,1000.0
2024-09-20 14:30:00,547.72,548.0,547.62,547.74,700.0,542.829,543.1065,542.7299,542.8489,700.0
2024-09-20 14:35:00,547.72,547.72,547.44,547.44,300.0,542.829,542.829,542.5515,542.5515,300.0
2024-09-20 14:40:00,547.59,547.67,547.29,547.53,1012.0,542.7002,542.7795,542.4029,542.6407,1012.0
2024-09-20 14:45:00,547.69,547.74,547.53,547.74,500.0,542.7993,542.8489,542.6407,542.8489,500.0
2024-09-20 14:50:00,547.47,548.05,547.46,548.05,2210.0,542.5813,543.1561,542.5714,543.1561,2210.0
2024-09-20 14:55:00,547.87,548.33,547.86,548.2,800.0,542.9777,543.4336,542.9678,543.3048,800.0
2024-09-20 15:00:00,548.08,548.75,548.07,548.55,4466.0,543.1858,543.8498,543.1759,543.6516,4466.0
2024-09-20 15:05:00,549.22,549.29,548.95,548.97,1336.0,544.3156,544.385,544.0481,544.0679,1336.0
2024-09-20 15:10:00,548.96,549.05,548.71,549.05,600.0,544.058,544.1472,543.8102,544.1472,600.0
2024-09-20 15:15:00,549.1,549.4,549.1,549.25,1700.0,544.1967,544.494,544.1967,544.3454,1700.0
2024-09-20 15:20:00,549.25,550.07,549.1,549.88,3240.0,544.3454,545.1581,544.1967,544.9698,3240.0
2024-09-20 15:25:00,549.88,549.88,548.94,549.09,2714.0,544.9698,544.9698,544.0381,544.1868,2714.0
2024-09-20 15:30:00,549.29,549.71,548.87,549.45,5019.0,544.385,544.8013,543.9688,544.5436,5019.0
2024-09-20 15:35:00,549.39,550.13,549.39,549.89,7280.0,544.4841,545.2175,544.4841,544.9797,7280.0
2024-09-20 15:40:00,549.52,550.81,549.52,550.81,4339.0,544.613,545.8914,544.613,545.8914,4339.0
2024-09-20 15:45:00,550.81,550.85,549.94,550.24,2096.0,545.8914,545.9311,545.0292,545.3265,2096.0
2024-09-20 15:50:00,550.36,550.36,549.67,549.89,6506.0,545.4455,545.4455,544.7616,544.9797,6506.0
2024-09-20 15:55:00,549.89,551.53,549.58,551.21,55175.0,544.9797,546.605,544.6724,546.2879,55175.0
2024-09-23 09:30:00,552.46,554.86,551.49,554.86,9257.0,547.5267,549.9053,546.5654,549.9053,9257.0
2024-09-23 09:35:00,553.08,553.08,553.08,553.08,102.0,548.1412,548.1412,548.1412,548.1412,102.0
2024-09-23 09:40:00,553.16,553.16,551.51,551.51,225.0,548.2205,548.2205,546.5852,546.5852,225.0
2024-09-23 09:45:00,552.94,553.51,552.43,552.43,846.0,548.0024,548.5673,547.497,547.497,846.0
2024-09-23 09:50:00,552.92,552.92,551.7,551.7,200.0,547.9826,547.9826,546.7735,546.7735,200.0
2024-09-23 09:55:00,552.47,552.47,552.47,552.47,978.0,547.5366,547.5366,547.5366,547.5366,978.0
2024-09-23 10:00:00,553.21,553.45,552.86,552.87,300.0,548.27,548.5079,547.9231,547.9331,300.0
2024-09-23 10:05:00,554.66,554.75,554.08,554.08,500.0,549.7071,549.7963,549.1322,549.1322,500.0
2024-09-23 10:10:00,554.53,554.53,554.53,554.53,100.0,549.5782,549.5782,549.5782,549.5782,100.0
2024-09-23 10:15:00,554.57,554.57,554.56,554.57,269.0,549.6179,549.6179,549.608,549.6179,269.0
2024-09-23 10:20:00,554.57,554.57,554.57,554.57,0.0,549.6179,549.6179,549.6179,549.6179,0.0
2024-09-23 10:25:00,554.93,555.09,554.86,555.09,700.0,549.9747,550.1332,549.9053,550.1332,700.0
2024-09-23 10:30:00,554.82,555.39,554.77,554.77,1525.0,549.8656,550.4305,549.8161,549.8161,1525.0
2024-09-23 10:35:00,554.85,555.45,554.44,555.45,831.0,549.8954,550.49,549.489,550.49,831.0
2024-09-23 10:40:00,555.54,557.55,555.53,557.54,801.0,550.5792,552.5713,550.5693,552.5613,801.0
2024-09-23 10:45:00,556.97,557.27,556.8,556.8,449.0,551.9964,552.2938,551.828,551.828,449.0
2024-09-23 10:50:00,557.64,557.88,557.42,557.48,1315.0,552.6605,552.8983,552.4424,552.5019,1315.0
2024-09-23 10:55:00,557.42,557.86,557.2,557.39,1207.0,552.4424,552.8785,552.2244,552.4127,1207.0
2024-09-23 11:00:00,557.39,557.48,556.39,557.48,500.0,552.4127,552.5019,551.4216,552.5019,500.0
2024-09-23 11:05:00,557.02,557.85,556.41,557.02,533.0,552.046,552.8686,551.4414,552.046,533.0
2024-09-23 11:10:00,557.86,557.86,557.85,557.86,437.0,552.8785,552.8785,552.8686,552.8785,437.0
2024-09-23 11:15:00,557.74,558.27,556.59,556.59,1082.0,552.7596,553.2848,551.6198,551.6198,1082.0
2024-09-23 11:20:00,558.19,558.53,558.19,558.52,416.0,553.2055,553.5425,553.2055,553.5326,416.0
2024-09-23 11:25:00,558.76,558.76,558.59,558.59,200.0,553.7705,553.7705,553.602,553.602,200.0
2024-09-23 11:30:00,558.49,558.49,557.55,558.35,400.0,553.5029,553.5029,552.5713,553.3641,400.0
2024-09-23 11:35:00,558.31,558.91,558.31,558.91,200.0,553.3245,553.9191,553.3245,553.9191,200.0
2024-09-23 11:40:00,559.17,559.41,559.17,559.41,353.0,554.1768,554.4147,554.1768,554.4147,353.0
2024-09-23 11:45:00,559.41,559.41,559.41,559.41,0.0,554.4147,554.4147,554.4147,554.4147,0.0
2024-09-23 11:50:00,559.87,560.39,559.34,560.39,2404.0,554.8705,555.3859,554.3453,555.3859,2404.0
2024-09-23 11:55:00,559.93,559.93,559.36,559.36,852.0,554.93,554.93,554.3651,554.3651,852.0
2024-09-23 12:00:00,559.35,559.52,559.35,559.52,200.0,554.3552,554.5237,554.3552,554.5237,200.0
2024-09-23 12:05:00,559.86,560.44,559.86,560.44,834.0,554.8606,555.4355,554.8606,555.4355,834.0
2024-09-23 12:10:00,560.32,560.57,560.18,560.57,1125.0,555.3165,555.5643,555.1778,555.5643,1125.0
2024-09-23 12:15:00,559.95,560.45,559.95,560.45,200.0,554.9498,555.4454,554.9498,555.4454,200.0
2024-09-23 12:20:00,560.45,560.45,560.45,560.45,0.0,555.4454,555.4454,555.4454,555.4454,0.0
2024-09-23 12:25:00,560.96,560.96,560.96,560.96,100.0,555.9508,555.9508,555.9508,555.9508,100.0
2024-09-23 12:30:00,560.66,560.66,560.63,560.63,201.0,555.6535,555.6535,555.6238,555.6238,201.0
2024-09-23 12:35:00,560.46,560.46,560.32,560.36,500.0,555.4553,555.4553,555.3165,555.3562,500.0
2024-09-23 12:40:00,560.57,560.57,560.21,560.21,600.0,555.5643,555.5643,555.2075,555.2075,600.0
2024-09-23 12:45:00,560.09,560.37,559.86,560.37,853.0,555.0886,555.3661,554.8606,555.3661,853.0
2024-09-23 12:50:00,559.54,559.55,559.54,559.54,216.0,554.5435,554.5534,554.5435,554.5435,216.0
2024-09-23 12:55:00,559.01,559.19,558.41,558.41,300.0,554.0182,554.1966,553.4236,553.4236,300.0
2024-09-23 13:00:00,559.01,559.01,558.46,558.47,834.0,554.0182,554.0182,553.4731,553.483,834.0
2024-09-23 13:05:00,558.82,558.82,558.66,558.81,321.0,553.8299,553.8299,553.6713,553.82,321.0
2024-09-23 13:10:00,558.93,559.31,558.67,559.1,700.0,553.9389,554.3155,553.6813,554.1074,700.0
2024-09-23 13:15:00,559.46,559.46,558.74,558.74,600.0,554.4642,554.4642,553.7506,553.7506,600.0
2024-09-23 13:20:00,558.56,558.57,558.56,558.56,100.0,553.5722,553.5822,553.5722,553.5722,100.0
2024-09-23 13:25:00,558.56,558.56,558.56,558.56,0.0,553.5722,553.5722,553.5722,553.5722,0.0
2024-09-23 13:30:00,559.33,559.33,558.97,558.98,300.0,554.3354,554.3354,553.9786,553.9885,300.0
2024-09-23 13:35:00,558.98,558.98,558.98,558.98,0.0,553.9885,553.9885,553.9885,553.9885,0.0
2024-09-23 13:40:00,559.17,559.17,559.17,559.17,225.0,554.1768,554.1768,554.1768,554.1768,225.0
2024-09-23 13:45:00,559.11,559.11,559.1,559.11,100.0,554.1173,554.1173,554.1074,554.1173,100.0
2024-09-23 13:50:00,559.36,559.46,559.36,559.46,348.0,554.3651,554.4642,554.3651,554.4642,348.0
2024-09-23 13:55:00,560.1,560.23,559.7,559.98,975.0,555.0985,555.2273,554.7021,554.9796,975.0
2024-09-23 14:00:00,559.68,559.85,559.68,559.77,300.0,554.6822,554.8507,554.6822,554.7714,300.0
2024-09-23 14:05:00,559.58,559.62,559.54,559.54,500.0,554.5831,554.6228,554.5435,554.5435,500.0
2024-09-23 14:10:00,559.08,559.2,559.08,559.2,300.0,554.0876,554.2065,554.0876,554.2065,300.0
2024-09-23 14:15:00,559.04,559.59,558.97,559.59,644.0,554.048,554.593,553.9786,554.593,644.0
2024-09-23 14:20:00,559.59,559.85,559.59,559.85,300.0,554.593,554.8507,554.593,554.8507,300.0
2024-09-23 14:25:00,559.45,559.47,559.37,559.43,649.0,554.4543,554.4741,554.375,554.4345,649.0
2024-09-23 14:30:00,559.43,559.43,559.43,559.43,0.0,554.4345,554.4345,554.4345,554.4345,0.0
2024-09-23 14:35:00,559.31,559.31,559.31,559.31,135.0,554.3155,554.3155,554.3155,554.3155,135.0
2024-09-23 14:40:00,559.61,559.61,559.1,559.1,3162.0,554.6129,554.6129,554.1074,554.1074,3162.0
2024-09-23 14:45:00,559.26,559.46,558.4,558.7,4696.0,554.266,554.4642,553.4137,553.711,4696.0
2024-09-23 14:50:00,558.86,559.17,558.86,559.07,500.0,553.8696,554.1768,553.8696,554.0777,500.0
2024-09-23 14:55:00,559.1,559.15,558.59,558.89,1536.0,554.1074,554.157,553.602,553.8993,1536.0
2024-09-23 15:00:00,558.7,559.21,558.69,559.21,1751.0,553.711,554.2164,553.7011,554.2164,1751.0
2024-09-23 15:05:00,559.73,560.19,559.52,559.52,1555.0,554.7318,555.1877,554.5237,554.5237,1555.0
2024-09-23 15:10:00,559.49,559.59,559.49,559.5,317.0,554.4939,554.593,554.4939,554.5038,317.0
2024-09-23 15:15:00,559.32,559.37,559.31,559.37,419.0,554.3255,554.375,554.3155,554.375,419.0
2024-09-23 15:20:00,559.61,560.4,559.61,560.36,836.0,554.6129,555.3958,554.6129,555.3562,836.0
2024-09-23 15:25:00,560.4,560.4,559.87,559.87,1055.0,555.3958,555.3958,554.8705,554.8705,1055.0
2024-09-23 15:30:00,560.59,560.59,560.14,560.28,809.0,555.5841,555.5841,555.1381,555.2769,809.0
2024-09-23 15:35:00,559.99,559.99,559.74,559.74,1400.0,554.9895,554.9895,554.7417,554.7417,1400.0
2024-09-23 15:40:00,559.63,559.68,559.44,559.45,634.0,554.6327,554.6822,554.4444,554.4543,634.0
2024-09-23 15:45:00,559.43,559.97,558.92,559.52,5732.0,554.4345,554.9697,553.929,554.5237,5732.0
2024-09-23 15:50:00,559.52,559.57,559.2,559.25,4316.0,554.5237,554.5732,554.2065,554.2561,4316.0
2024-09-23 15:55:00,559.27,560.17,558.71,560.16,25943.0,554.2759,555.1679,553.7209,555.158,25943.0
2024-09-24 09:30:00,561.45,561.45,561.45,561.45,2554.0,556.4364,556.4364,556.4364,556.4364,2554.0
2024-09-24 09:35:00,561.45,561.45,561.45,561.45,0.0,556.4364,556.4364,556.4364,556.4364,0.0
2024-09-24 09:40:00,558.14,558.14,558.14,558.14,100.0,553.156,553.156,553.156,553.156,100.0
2024-09-24 09:45:00,558.11,558.62,557.6,557.6,800.0,553.1263,553.6317,552.6208,552.6208,800.0
2024-09-24 09:50:00,557.26,557.27,557.26,557.26,135.0,552.2839,552.2938,552.2839,552.2839,135.0
2024-09-24 09:55:00,556.19,556.19,556.19,556.19,100.0,551.2234,551.2234,551.2234,551.2234,100.0
2024-09-24 10:00:00,556.02,556.56,553.49,556.56,476.0,551.0549,551.5901,548.5475,551.5901,476.0
2024-09-24 10:05:00,558.12,558.13,556.71,556.72,532.0,553.1362,553.1461,551.7388,551.7487,532.0
2024-09-24 10:10:00,556.72,556.72,556.72,556.72,0.0,551.7487,551.7487,551.7487,551.7487,0.0
2024-09-24 10:15:00,557.99,557.99,557.81,557.82,200.0,553.0073,553.0073,552.8289,552.8388,200.0
2024-09-24 10:20:00,558.35,558.35,558.35,558.35,314.0,553.3641,553.3641,553.3641,553.3641,314.0
2024-09-24 10:25:00,557.65,559.13,557.65,559.12,3645.0,552.6704,554.1372,552.6704,554.1272,3645.0
2024-09-24 10:30:00,560.14,560.14,558.96,559.0,2087.0,555.1381,555.1381,553.9687,554.0083,2087.0
2024-09-24 10:35:00,559.0,559.01,557.63,557.63,1042.0,554.0083,554.0182,552.6505,552.6505,1042.0
2024-09-24 10:40:00,559.13,559.14,559.13,559.13,100.0,554.1372,554.1471,554.1372,554.1372,100.0
2024-09-24 10:45:00,559.34,559.57,559.28,559.28,755.0,554.3453,554.5732,554.2858,554.2858,755.0
2024-09-24 10:50:00,559.11,559.16,559.11,559.15,743.0,554.1173,554.1669,554.1173,554.157,743.0
2024-09-24 10:55:00,559.23,559.39,558.49,559.39,2962.0,554.2363,554.3948,553.5029,554.3948,2962.0
2024-09-24 11:00:00,558.77,559.12,558.63,558.63,1173.0,553.7804,554.1272,553.6416,553.6416,1173.0
2024-09-24 11:05:00,559.74,559.74,559.01,559.04,599.0,554.7417,554.7417,554.0182,554.048,599.0
2024-09-24 11:10:00,559.13,559.16,557.92,558.84,3722.0,554.1372,554.1669,552.938,553.8497,3722.0
2024-09-24 11:15:00,558.87,559.18,558.86,559.18,500.0,553.8795,554.1867,553.8696,554.1867,500.0
2024-09-24 11:20:00,559.03,559.25,558.38,558.38,9323.0,554.038,554.2561,553.3938,553.3938,9323.0
2024-09-24 11:25:00,557.88,559.12,557.87,558.13,7133.0,552.8983,554.1272,552.8884,553.1461,7133.0
2024-09-24 11:30:00,557.48,558.76,557.48,558.76,200.0,552.5019,553.7705,552.5019,553.7705,200.0
2024-09-24 11:35:00,558.76,558.76,558.76,558.76,0.0,553.7705,553.7705,553.7705,553.7705,0.0
2024-09-24 11:40:00,558.0,558.0,558.0,558.0,156.0,553.0172,553.0172,553.0172,553.0172,156.0
2024-09-24 11:45:00,557.99,557.99,555.99,556.76,5025.0,553.0073,553.0073,551.0252,551.7883,5025.0
2024-09-24 11:50:00,556.1,557.34,555.96,557.34,955.0,551.1342,552.3631,550.9955,552.3631,955.0
2024-09-24 11:55:00,557.08,557.17,556.7,556.91,618.0,552.1055,552.1947,551.7289,551.937,618.0
2024-09-24 12:00:00,556.98,556.98,556.71,556.83,400.0,552.0064,552.0064,551.7388,551.8577,400.0
2024-09-24 12:05:00,557.04,557.05,556.14,557.05,1734.0,552.0658,552.0757,551.1739,552.0757,1734.0
2024-09-24 12:10:00,556.44,556.44,556.14,556.14,220.0,551.4712,551.4712,551.1739,551.1739,220.0
2024-09-24 12:15:00,556.54,556.87,556.15,556.15,1439.0,551.5703,551.8973,551.1838,551.1838,1439.0
2024-09-24 12:20:00,556.55,556.76,555.93,556.75,1712.0,551.5802,551.7883,550.9657,551.7784,1712.0
2024-09-24 12:25:00,556.45,556.56,556.03,556.03,400.0,551.4811,551.5901,551.0648,551.0648,400.0
2024-09-24 12:30:00,556.02,556.49,556.02,556.49,724.0,551.0549,551.5207,551.0549,551.5207,724.0
2024-09-24 12:35:00,556.69,556.69,556.69,556.69,600.0,551.7189,551.7189,551.7189,551.7189,600.0
2024-09-24 12:40:00,556.71,556.83,556.61,556.64,2900.0,551.7388,551.8577,551.6397,551.6694,2900.0
2024-09-24 12:45:00,556.3,556.62,556.3,556.6,700.0,551.3324,551.6496,551.3324,551.6297,700.0
2024-09-24 12:50:00,556.9,558.79,556.9,558.71,12500.0,551.9271,553.8002,551.9271,553.7209,12500.0
2024-09-24 12:55:00,558.73,558.73,558.6,558.6,700.0,553.7407,553.7407,553.6119,553.6119,700.0
2024-09-24 13:00:00,558.58,559.0,558.58,559.0,1550.0,553.5921,554.0083,553.5921,554.0083,1550.0
2024-09-24 13:05:00,559.03,560.8,558.91,560.8,13288.0,554.038,555.7922,553.9191,555.7922,13288.0
2024-09-24 13:10:00,560.56,560.95,560.55,560.95,1726.0,555.5544,555.9409,555.5445,555.9409,1726.0
2024-09-24 13:15:00,560.98,560.98,560.4,560.58,2782.0,555.9706,555.9706,555.3958,555.5742,2782.0
2024-09-24 13:20:00,561.45,561.45,561.45,561.45,125.0,556.4364,556.4364,556.4364,556.4364,125.0
2024-09-24 13:25:00,561.91,561.91,561.26,561.26,200.0,556.8923,556.8923,556.2481,556.2481,200.0
2024-09-24 13:30:00,560.96,561.4,560.74,561.05,1999.0,555.9508,556.3869,555.7328,556.04,1999.0
2024-09-24 13:35:00,561.05,561.05,561.05,561.05,0.0,556.04,556.04,556.04,556.04,0.0
2024-09-24 13:40:00,560.94,561.03,560.83,560.83,1322.0,555.931,556.0202,555.822,555.822,1322.0
2024-09-24 13:45:00,560.85,561.61,560.85,561.31,675.0,555.8418,556.595,555.8418,556.2977,675.0
2024-09-24 13:50:00,561.61,561.72,561.28,561.36,916.0,556.595,556.704,556.268,556.3472,916.0
2024-09-24 13:55:00,561.66,561.8,561.23,561.54,1975.0,556.6446,556.7833,556.2184,556.5256,1975.0
2024-09-24 14:00:00,561.36,561.45,561.36,561.45,300.0,556.3472,556.4364,556.3472,556.4364,300.0
2024-09-24 14:05:00,561.34,561.34,561.0,561.0,290.0,556.3274,556.3274,555.9905,555.9905,290.0
2024-09-24 14:10:00,561.05,561.05,560.54,560.54,200.0,556.04,556.04,555.5346,555.5346,200.0
2024-09-24 14:15:00,560.5,560.58,560.25,560.34,1407.0,555.4949,555.5742,555.2472,555.3363,1407.0
2024-09-24 14:20:00,560.46,560.49,560.46,560.49,200.0,555.4553,555.485,555.4553,555.485,200.0
2024-09-24 14:25:00,560.52,560.52,560.07,560.07,720.0,555.5147,555.5147,555.0688,555.0688,720.0
2024-09-24 14:30:00,558.87,559.11,558.66,558.95,400.0,553.8795,554.1173,553.6713,553.9588,400.0
2024-09-24 14:35:00,559.17,559.86,558.87,559.59,2211.0,554.1768,554.8606,553.8795,554.593,2211.0
2024-09-24 14:40:00,559.61,559.62,559.61,559.62,300.0,554.6129,554.6228,554.6129,554.6228,300.0
2024-09-24 14:45:00,560.08,560.63,560.07,560.63,400.0,555.0787,555.6238,555.0688,555.6238,400.0
2024-09-24 14:50:00,560.5,560.61,560.01,560.01,1210.0,555.4949,555.6039,555.0093,555.0093,1210.0
2024-09-24 14:55:00,559.6,559.6,559.1,559.1,515.0,554.603,554.603,554.1074,554.1074,515.0
2024-09-24 15:00:00,559.38,559.38,558.9,559.29,402.0,554.3849,554.3849,553.9092,554.2957,402.0
2024-09-24 15:05:00,559.62,560.0,559.58,559.58,1375.0,554.6228,554.9994,554.5831,554.5831,1375.0
2024-09-24 15:10:00,560.0,560.06,559.57,559.61,1120.0,554.9994,555.0588,554.5732,554.6129,1120.0
2024-09-24 15:15:00,559.95,559.95,559.91,559.92,375.0,554.9498,554.9498,554.9102,554.9201,375.0
2024-09-24 15:20:00,559.92,560.28,559.61,560.19,1750.0,554.9201,555.2769,554.6129,555.1877,1750.0
2024-09-24 15:25:00,560.28,560.39,560.03,560.03,978.0,555.2769,555.3859,555.0291,555.0291,978.0
2024-09-24 15:30:00,560.03,560.03,560.03,560.03,0.0,555.0291,555.0291,555.0291,555.0291,0.0
2024-09-24 15:35:00,559.38,559.42,558.99,559.0,1139.0,554.3849,554.4246,553.9984,554.0083,1139.0
2024-09-24 15:40:00,559.12,559.51,559.11,559.42,1400.0,554.1272,554.5138,554.1173,554.4246,1400.0
2024-09-24 15:45:00,559.42,560.07,559.41,560.04,3711.0,554.4246,555.0688,554.4147,555.039,3711.0
2024-09-24 15:50:00,560.13,560.19,559.72,559.94,6931.0,555.1282,555.1877,554.7219,554.9399,6931.0
2024-09-24 15:55:00,559.95,561.55,559.88,561.0,25586.0,554.9498,556.5355,554.8805,555.9905,25586.0
2024-09-25 09:30:00,562.65,563.49,562.01,563.19,9066.0,557.6257,558.4582,556.9914,558.1609,9066.0
2024-09-25 09:35:00,563.19,563.19,563.19,563.19,0.0,558.1609,558.1609,558.1609,558.1609,0.0
2024-09-25 09:40:00,562.84,562.84,562.84,562.84,100.0,557.814,557.814,557.814,557.814,100.0
2024-09-25 09:45:00,562.58,562.58,562.58,562.58,1064.0,557.5563,557.5563,557.5563,557.5563,1064.0
2024-09-25 09:50:00,563.86,563.87,561.45,563.12,678.0,558.8249,558.8348,556.4364,558.0915,678.0
2024-09-25 09:55:00,563.12,563.13,562.25,562.86,2054.0,558.0915,558.1014,557.2293,557.8338,2054.0
2024-09-25 10:00:00,562.68,562.68,562.68,562.68,200.0,557.6555,557.6555,557.6555,557.6555,200.0
2024-09-25 10:05:00,562.29,563.57,562.29,562.8,3187.0,557.2689,558.5375,557.2689,557.7744,3187.0
2024-09-25 10:10:00,562.8,563.05,562.62,563.05,639.0,557.7744,558.0221,557.596,558.0221,639.0
2024-09-25 10:15:00,562.87,563.29,562.87,563.29,900.0,557.8438,558.26,557.8438,558.26,900.0
2024-09-25 10:20:00,563.05,563.07,562.52,563.07,1032.0,558.0221,558.042,557.4969,558.042,1032.0
2024-09-25 10:25:00,562.87,563.83,562.68,563.83,3143.0,557.8438,558.7952,557.6555,558.7952,3143.0
2024-09-25 10:30:00,562.28,563.09,562.28,562.93,1225.0,557.259,558.0618,557.259,557.9032,1225.0
2024-09-25 10:35:00,562.83,563.03,562.17,563.02,1052.0,557.8041,558.0023,557.15,557.9924,1052.0
2024-09-25 10:40:00,562.62,562.97,562.53,562.53,600.0,557.596,557.9429,557.5068,557.5068,600.0
2024-09-25 10:45:00,562.53,562.56,561.53,561.53,1225.0,557.5068,557.5365,556.5157,556.5157,1225.0
2024-09-25 10:50:00,561.5,562.44,561.5,562.44,1146.0,556.486,557.4176,556.486,557.4176,1146.0
2024-09-25 10:55:00,563.01,563.02,562.36,562.92,600.0,557.9825,557.9924,557.3383,557.8933,600.0
2024-09-25 11:00:00,561.96,562.94,561.96,562.76,800.0,556.9419,557.9131,556.9419,557.7347,800.0
2024-09-25 11:05:00,562.06,562.12,561.0,561.39,1054.0,557.041,557.1005,555.9905,556.377,1054.0
2024-09-25 11:10:00,561.12,561.12,560.39,560.39,274.0,556.1094,556.1094,555.3859,555.3859,274.0
2024-09-25 11:15:00,561.02,561.87,561.02,561.82,1300.0,556.0103,556.8527,556.0103,556.8031,1300.0
2024-09-25 11:20:00,562.02,562.17,562.02,562.16,240.0,557.0013,557.15,557.0013,557.1401,240.0
2024-09-25 11:25:00,562.54,562.54,562.54,562.54,200.0,557.5167,557.5167,557.5167,557.5167,200.0
2024-09-25 11:30:00,562.05,562.57,561.45,562.01,514.0,557.0311,557.5464,556.4364,556.9914,514.0
2024-09-25 11:35:00,562.01,562.56,562.01,562.56,463.0,556.9914,557.5365,556.9914,557.5365,463.0
2024-09-25 11:40:00,562.09,562.09,561.42,561.54,600.0,557.0707,557.0707,556.4067,556.5256,600.0
2024-09-25 11:45:00,561.54,561.54,561.54,561.54,0.0,556.5256,556.5256,556.5256,556.5256,0.0
2024-09-25 11:50:00,561.57,561.91,561.02,561.9,600.0,556.5554,556.8923,556.0103,556.8824,600.0
2024-09-25 11:55:00,562.02,562.02,561.99,561.99,200.0,557.0013,557.0013,556.9716,556.9716,200.0
2024-09-25 12:00:00,561.94,562.09,560.64,561.86,1746.0,556.9221,557.0707,555.6337,556.8428,1746.0
2024-09-25 12:05:00,562.21,562.57,561.86,562.57,611.0,557.1896,557.5464,556.8428,557.5464,611.0
2024-09-25 12:10:00,562.57,562.57,562.57,562.57,0.0,557.5464,557.5464,557.5464,557.5464,0.0
2024-09-25 12:15:00,561.82,561.82,561.81,561.82,600.0,556.8031,556.8031,556.7932,556.8031,600.0
2024-09-25 12:20:00,561.82,561.82,561.42,561.49,600.0,556.8031,556.8031,556.4067,556.4761,600.0
2024-09-25 12:25:00,561.61,561.61,560.74,560.74,513.0,556.595,556.595,555.7328,555.7328,513.0
2024-09-25 12:30:00,560.17,560.6,559.71,559.71,2191.0,555.1679,555.594,554.712,554.712,2191.0
2024-09-25 12:35:00,559.97,560.27,559.86,559.87,800.0,554.9697,555.267,554.8606,554.8705,800.0
2024-09-25 12:40:00,559.87,560.11,559.86,560.11,236.0,554.8705,555.1084,554.8606,555.1084,236.0
2024-09-25 12:45:00,560.14,561.23,559.65,561.18,4624.0,555.1381,556.2184,554.6525,556.1688,4624.0
2024-09-25 12:50:00,561.22,561.22,560.55,560.55,310.0,556.2085,556.2085,555.5445,555.5445,310.0
2024-09-25 12:55:00,561.13,561.13,560.4,560.8,1259.0,556.1193,556.1193,555.3958,555.7922,1259.0
2024-09-25 13:00:00,560.8,561.13,560.36,560.36,889.0,555.7922,556.1193,555.3562,555.3562,889.0
2024-09-25 13:05:00,560.36,560.36,560.36,560.36,0.0,555.3562,555.3562,555.3562,555.3562,0.0
2024-09-25 13:10:00,560.36,560.36,560.36,560.36,0.0,555.3562,555.3562,555.3562,555.3562,0.0
2024-09-25 13:15:00,560.58,562.15,560.58,562.15,500.0,555.5742,557.1302,555.5742,557.1302,500.0
2024-09-25 13:20:00,562.15,562.15,562.15,562.15,0.0,557.1302,557.1302,557.1302,557.1302,0.0
2024-09-25 13:25:00,562.56,562.56,562.29,562.29,400.0,557.5365,557.5365,557.2689,557.2689,400.0
2024-09-25 13:30:00,561.86,562.02,561.4,561.4,1211.0,556.8428,557.0013,556.3869,556.3869,1211.0
2024-09-25 13:35:00,560.88,561.46,560.88,561.46,200.0,555.8715,556.4463,555.8715,556.4463,200.0
2024-09-25 13:40:00,561.1,561.1,561.09,561.1,125.0,556.0896,556.0896,556.0796,556.0896,125.0
2024-09-25 13:45:00,560.97,561.26,560.34,561.03,1955.0,555.9607,556.2481,555.3363,556.0202,1955.0
2024-09-25 13:50:00,561.03,561.03,561.03,561.03,0.0,556.0202,556.0202,556.0202,556.0202,0.0
2024-09-25 13:55:00,561.54,561.67,561.54,561.67,3399.0,556.5256,556.6545,556.5256,556.6545,3399.0
2024-09-25 14:00:00,561.54,561.54,560.66,560.77,1726.0,556.5256,556.5256,555.6535,555.7625,1726.0
2024-09-25 14:05:00,560.77,560.9,559.79,560.2,1331.0,555.7625,555.8913,554.7913,555.1976,1331.0
2024-09-25 14:10:00,560.15,560.15,560.03,560.03,300.0,555.148,555.148,555.0291,555.0291,300.0
2024-09-25 14:15:00,560.39,560.39,559.73,560.27,860.0,555.3859,555.3859,554.7318,555.267,860.0
2024-09-25 14:20:00,559.88,560.5,559.88,560.5,1152.0,554.8805,555.4949,554.8805,555.4949,1152.0
2024-09-25 14:25:00,560.45,560.45,560.45,560.45,129.0,555.4454,555.4454,555.4454,555.4454,129.0
2024-09-25 14:30:00,560.84,560.84,560.38,560.41,400.0,555.8319,555.8319,555.376,555.4057,400.0
2024-09-25 14:35:00,560.85,561.2,560.75,561.17,761.0,555.8418,556.1887,555.7427,556.1589,761.0
2024-09-25 14:40:00,560.88,560.89,560.88,560.88,200.0,555.8715,555.8814,555.8715,555.8715,200.0
2024-09-25 14:45:00,560.89,561.0,560.89,560.97,414.0,555.8814,555.9905,555.8814,555.9607,414.0
2024-09-25 14:50:00,560.97,560.97,560.96,560.97,668.0,555.9607,555.9607,555.9508,555.9607,668.0
2024-09-25 14:55:00,561.2,561.24,560.65,560.69,2484.0,556.1887,556.2283,555.6436,555.6832,2484.0
2024-09-25 15:00:00,561.06,561.57,561.06,561.45,900.0,556.0499,556.5554,556.0499,556.4364,900.0
2024-09-25 15:05:00,561.75,562.52,561.72,562.18,2254.0,556.7338,557.4969,556.704,557.1599,2254.0
2024-09-25 15:10:00,562.46,562.5,561.63,561.63,1117.0,557.4374,557.4771,556.6148,556.6148,1117.0
2024-09-25 15:15:00,562.09,562.09,561.6,561.84,1600.0,557.0707,557.0707,556.5851,556.823,1600.0
2024-09-25 15:20:00,561.58,561.85,560.75,560.97,3803.0,556.5653,556.8329,555.7427,555.9607,3803.0
2024-09-25 15:25:00,560.65,561.28,560.61,561.22,1643.0,555.6436,556.268,555.6039,556.2085,1643.0
2024-09-25 15:30:00,561.21,562.49,561.2,562.49,4061.0,556.1986,557.4671,556.1887,557.4671,4061.0
2024-09-25 15:35:00,562.22,562.66,562.1,562.35,2878.0,557.1996,557.6356,557.0806,557.3284,2878.0
2024-09-25 15:40:00,562.5,562.5,561.9,562.44,4422.0,557.4771,557.4771,556.8824,557.4176,4422.0
2024-09-25 15:45:00,562.27,562.35,561.67,561.67,4662.0,557.2491,557.3284,556.6545,556.6545,4662.0
2024-09-25 15:50:00,561.8,563.51,561.7,563.02,7361.0,556.7833,558.478,556.6842,557.9924,7361.0
2024-09-25 15:55:00,562.94,563.05,561.81,562.82,15436.0,557.9131,558.0221,556.7932,557.7942,15436.0
2024-09-26 09:30:00,565.98,569.99,565.5,569.75,4939.0,560.926,564.9002,560.4503,564.6623,4939.0
2024-09-26 09:35:00,569.75,569.75,567.53,567.53,1329.0,564.6623,564.6623,562.4621,562.4621,1329.0
2024-09-26 09:40:00,565.9,566.0,565.9,566.0,204.0,560.8467,560.9458,560.8467,560.9458,204.0
2024-09-26 09:45:00,567.72,568.42,567.45,568.1,1444.0,562.6504,563.3442,562.3829,563.0271,1444.0
2024-09-26 09:50:00,567.52,568.35,567.52,568.35,253.0,562.4522,563.2748,562.4522,563.2748,253.0
2024-09-26 09:55:00,566.9,567.87,566.9,567.01,1130.0,561.8378,562.7991,561.8378,561.9468,1130.0
2024-09-26 10:00:00,566.91,568.27,566.9,567.46,5668.0,561.8477,563.1955,561.8378,562.3928,5668.0
2024-09-26 10:05:00,567.42,567.92,566.78,567.63,7133.0,562.3531,562.8487,561.7188,562.5612,7133.0
2024-09-26 10:10:00,567.29,567.78,566.89,567.77,1700.0,562.2243,562.7099,561.8279,562.7,1700.0
2024-09-26 10:15:00,567.71,568.55,567.71,568.38,1411.0,562.6405,563.473,562.6405,563.3046,1411.0
2024-09-26 10:20:00,567.22,567.25,566.6,566.61,2186.0,562.1549,562.1846,561.5404,561.5504,2186.0
2024-09-26 10:25:00,566.99,568.35,566.98,568.02,3297.0,561.927,563.2748,561.9171,562.9478,3297.0
2024-09-26 10:30:00,568.61,569.3,568.39,569.3,750.0,563.5325,564.2163,563.3145,564.2163,750.0
2024-09-26 10:35:00,569.43,569.43,569.18,569.18,375.0,564.3452,564.3452,564.0974,564.0974,375.0
2024-09-26 10:40:00,568.94,569.07,568.94,569.07,200.0,563.8596,563.9884,563.8596,563.9884,200.0
2024-09-26 10:45:00,569.19,569.28,569.19,569.27,200.0,564.1073,564.1965,564.1073,564.1866,200.0
2024-09-26 10:50:00,569.15,569.68,569.15,569.41,925.0,564.0677,564.5929,564.0677,564.3254,925.0
2024-09-26 10:55:00,569.13,569.32,568.98,568.98,425.0,564.0479,564.2362,563.8992,563.8992,425.0
2024-09-26 11:00:00,568.77,569.88,568.77,569.71,1658.0,563.6911,564.7912,563.6911,564.6227,1658.0
2024-09-26 11:05:00,569.45,569.66,569.43,569.43,550.0,564.365,564.5731,564.3452,564.3452,550.0
2024-09-26 11:10:00,569.35,569.35,568.92,568.92,523.0,564.2659,564.2659,563.8397,563.8397,523.0
2024-09-26 11:15:00,568.93,568.93,568.8,568.84,961.0,563.8496,563.8496,563.7208,563.7604,961.0
2024-09-26 11:20:00,569.24,569.28,568.71,569.13,1182.0,564.1569,564.1965,563.6316,564.0479,1182.0
2024-09-26 11:25:00,569.11,569.11,568.32,568.32,700.0,564.028,564.028,563.2451,563.2451,700.0
2024-09-26 11:30:00,567.94,567.94,567.93,567.94,1063.0,562.8685,562.8685,562.8586,562.8685,1063.0
2024-09-26 11:35:00,568.5,569.58,568.06,569.58,1587.0,563.4235,564.4938,562.9874,564.4938,1587.0
2024-09-26 11:40:00,569.63,570.05,569.63,569.84,2349.0,564.5434,564.9596,564.5434,564.7515,2349.0
2024-09-26 11:45:00,569.18,570.48,569.18,569.84,522.0,564.0974,565.3858,564.0974,564.7515,522.0
2024-09-26 11:50:00,569.84,569.84,569.84,569.84,0.0,564.7515,564.7515,564.7515,564.7515,0.0
2024-09-26 11:55:00,570.26,570.64,570.1,570.64,300.0,565.1678,565.5444,565.0092,565.5444,300.0
2024-09-26 12:00:00,570.15,570.16,568.73,568.74,1672.0,565.0587,565.0687,563.6514,563.6613,1672.0
2024-09-26 12:05:00,568.52,568.9,568.39,568.9,373.0,563.4433,563.8199,563.3145,563.8199,373.0
2024-09-26 12:10:00,568.9,569.16,568.77,568.77,400.0,563.8199,564.0776,563.6911,563.6911,400.0
2024-09-26 12:15:00,569.15,569.15,569.03,569.04,222.0,564.0677,564.0677,563.9487,563.9587,222.0
2024-09-26 12:20:00,569.04,569.27,568.95,568.95,300.0,563.9587,564.1866,563.8695,563.8695,300.0
2024-09-26 12:25:00,569.36,569.36,568.98,568.99,891.0,564.2758,564.2758,563.8992,563.9091,891.0
2024-09-26 12:30:00,569.0,569.01,569.0,569.0,100.0,563.919,563.9289,563.919,563.919,100.0
2024-09-26 12:35:00,569.0,569.0,568.67,568.67,260.0,563.919,563.919,563.592,563.592,260.0
2024-09-26 12:40:00,568.94,568.97,568.91,568.92,300.0,563.8596,563.8893,563.8298,563.8397,300.0
2024-09-26 12:45:00,568.65,568.65,568.47,568.47,200.0,563.5721,563.5721,563.3937,563.3937,200.0
2024-09-26 12:50:00,568.52,568.52,568.52,568.52,100.0,563.4433,563.4433,563.4433,563.4433,100.0
2024-09-26 12:55:00,568.47,568.57,568.47,568.47,400.0,563.3937,563.4929,563.3937,563.3937,400.0
2024-09-26 13:00:00,568.93,568.93,568.93,568.93,200.0,563.8496,563.8496,563.8496,563.8496,200.0
2024-09-26 13:05:00,569.1,569.19,568.95,569.19,501.0,564.0181,564.1073,563.8695,564.1073,501.0
2024-09-26 13:10:00,568.65,568.65,568.03,568.03,300.0,563.5721,563.5721,562.9577,562.9577,300.0
2024-09-26 13:15:00,567.77,568.07,567.09,567.97,2132.0,562.7,562.9973,562.0261,562.8982,2132.0
2024-09-26 13:20:00,567.34,567.34,567.33,567.34,100.0,562.2738,562.2738,562.2639,562.2738,100.0
2024-09-26 13:25:00,567.34,567.34,567.34,567.34,0.0,562.2738,562.2738,562.2738,562.2738,0.0
2024-09-26 13:30:00,568.03,568.6,567.65,568.6,400.0,562.9577,563.5226,562.5811,563.5226,400.0
2024-09-26 13:35:00,566.67,566.67,566.66,566.67,100.0,561.6098,561.6098,561.5999,561.6098,100.0
2024-09-26 13:40:00,566.67,566.67,566.67,566.67,0.0,561.6098,561.6098,561.6098,561.6098,0.0
2024-09-26 13:45:00,567.24,567.24,567.23,567.24,100.0,562.1747,562.1747,562.1648,562.1747,100.0
2024-09-26 13:50:00,567.24,567.24,567.24,567.24,100.0,562.1747,562.1747,562.1747,562.1747,100.0
2024-09-26 13:55:00,567.1,567.1,567.1,567.1,100.0,562.036,562.036,562.036,562.036,100.0
2024-09-26 14:00:00,567.1,567.1,567.1,567.1,400.0,562.036,562.036,562.036,562.036,400.0
2024-09-26 14:05:00,566.67,567.34,566.67,567.34,617.0,561.6098,562.2738,561.6098,562.2738,617.0
2024-09-26 14:10:00,566.93,566.93,566.91,566.91,200.0,561.8675,561.8675,561.8477,561.8477,200.0
2024-09-26 14:15:00,566.9,566.91,566.9,566.9,100.0,561.8378,561.8477,561.8378,561.8378,100.0
2024-09-26 14:20:00,566.96,567.17,566.96,567.17,400.0,561.8972,562.1054,561.8972,562.1054,400.0
2024-09-26 14:25:00,566.61,567.05,566.6,567.05,320.0,561.5504,561.9864,561.5404,561.9864,320.0
2024-09-26 14:30:00,566.63,566.63,566.62,566.63,200.0,561.5702,561.5702,561.5603,561.5702,200.0
2024-09-26 14:35:00,566.38,566.38,566.38,566.38,100.0,561.3224,561.3224,561.3224,561.3224,100.0
2024-09-26 14:40:00,566.21,567.1,566.2,567.1,600.0,561.1539,562.036,561.144,562.036,600.0
2024-09-26 14:45:00,566.23,566.23,566.23,566.23,100.0,561.1738,561.1738,561.1738,561.1738,100.0
2024-09-26 14:50:00,566.44,566.44,566.44,566.44,100.0,561.3819,561.3819,561.3819,561.3819,100.0
2024-09-26 14:55:00,566.43,566.69,566.43,566.69,500.0,561.372,561.6296,561.372,561.6296,500.0
2024-09-26 15:00:00,566.76,567.52,566.61,567.47,2232.0,561.699,562.4522,561.5504,562.4027,2232.0
2024-09-26 15:05:00,567.18,567.72,566.64,567.18,837.0,562.1153,562.6504,561.5801,562.1153,837.0
2024-09-26 15:10:00,567.72,567.96,567.72,567.79,333.0,562.6504,562.8883,562.6504,562.7198,333.0
2024-09-26 15:15:00,568.13,568.52,567.99,568.51,602.0,563.0568,563.4433,562.918,563.4334,602.0
2024-09-26 15:20:00,568.09,568.38,568.06,568.25,3434.0,563.0171,563.3046,562.9874,563.1757,3434.0
2024-09-26 15:25:00,568.11,569.25,567.9,569.25,24533.0,563.037,564.1668,562.8288,564.1668,24533.0
2024-09-26 15:30:00,569.24,569.24,568.09,568.1,745.0,564.1569,564.1569,563.0171,563.0271,745.0
2024-09-26 15:35:00,568.05,568.05,567.74,567.74,1544.0,562.9775,562.9775,562.6703,562.6703,1544.0
2024-09-26 15:40:00,567.74,568.06,567.43,567.49,2294.0,562.6703,562.9874,562.363,562.4225,2294.0
2024-09-26 15:45:00,567.75,567.83,567.08,567.8,3883.0,562.6802,562.7595,562.0162,562.7297,3883.0
2024-09-26 15:50:00,567.07,567.9,566.94,567.1,3300.0,562.0063,562.8288,561.8774,562.036,3300.0
2024-09-26 15:55:00,567.26,568.52,567.04,567.29,28712.0,562.1946,563.4433,561.9765,562.2243,28712.0
2024-09-27 09:30:00,569.63,571.92,569.63,570.5,7032.0,564.5434,566.8129,564.5434,565.4056,7032.0
2024-09-27 09:35:00,571.49,571.49,571.13,571.13,2433.0,566.3868,566.3868,566.03,566.03,2433.0
2024-09-27 09:40:00,572.71,572.71,571.25,571.26,500.0,567.5959,567.5959,566.1489,566.1588,500.0
2024-09-27 09:45:00,570.88,570.88,570.88,570.88,100.0,565.7822,565.7822,565.7822,565.7822,100.0
2024-09-27 09:50:00,570.5,571.11,570.36,570.9,975.0,565.4056,566.0102,565.2669,565.802,975.0
2024-09-27 09:55:00,571.39,571.39,571.39,571.39,100.0,566.2877,566.2877,566.2877,566.2877,100.0
2024-09-27 10:00:00,572.62,573.67,572.14,573.6,3398.0,567.5067,568.5473,567.031,568.4779,3398.0
2024-09-27 10:05:00,572.8,572.8,572.8,572.8,100.0,567.6851,567.6851,567.6851,567.6851,100.0
2024-09-27 10:10:00,572.67,572.67,572.67,572.67,100.0,567.5562,567.5562,567.5562,567.5562,100.0
2024-09-27 10:15:00,573.03,573.55,573.0,573.55,1720.0,567.913,568.4284,567.8833,568.4284,1720.0
2024-09-27 10:20:00,573.98,574.11,573.89,573.98,1049.0,568.8545,568.9834,568.7653,568.8545,1049.0
2024-09-27 10:25:00,574.46,574.48,573.99,574.48,907.0,569.3303,569.3501,568.8645,569.3501,907.0
2024-09-27 10:30:00,574.01,574.9,574.01,574.71,4061.0,568.8843,569.7663,568.8843,569.578,4061.0
2024-09-27 10:35:00,574.06,574.82,573.1,574.1,3695.0,568.9338,569.687,567.9824,568.9735,3695.0
2024-09-27 10:40:00,573.76,575.13,573.76,574.95,2940.0,568.6365,569.9943,568.6365,569.8159,2940.0
2024-09-27 10:45:00,575.0,575.63,575.0,575.63,602.0,569.8654,570.4898,569.8654,570.4898,602.0
2024-09-27 10:50:00,576.19,576.19,575.09,575.42,1725.0,571.0448,571.0448,569.9546,570.2817,1725.0
2024-09-27 10:55:00,575.42,575.42,575.42,575.42,0.0,570.2817,570.2817,570.2817,570.2817,0.0
2024-09-27 11:00:00,576.25,576.25,575.88,575.88,200.0,571.1043,571.1043,570.7376,570.7376,200.0
2024-09-27 11:05:00,575.81,575.81,575.8,575.81,200.0,570.6682,570.6682,570.6583,570.6682,200.0
2024-09-27 11:10:00,576.41,576.41,575.8,576.39,468.0,571.2628,571.2628,570.6583,571.243,468.0
2024-09-27 11:15:00,575.81,575.81,575.1,575.76,800.0,570.6682,570.6682,569.9645,570.6187,800.0
2024-09-27 11:20:00,575.76,575.76,575.76,575.76,0.0,570.6187,570.6187,570.6187,570.6187,0.0
2024-09-27 11:25:00,575.45,576.14,574.87,576.14,1032.0,570.3114,570.9953,569.7366,570.9953,1032.0
2024-09-27 11:30:00,576.0,576.75,576.0,576.49,1070.0,570.8565,571.5998,570.8565,571.3421,1070.0
2024-09-27 11:35:00,576.19,576.24,575.68,576.24,700.0,571.0448,571.0944,570.5394,571.0944,700.0
2024-09-27 11:40:00,575.86,575.86,575.53,575.63,400.0,570.7178,570.7178,570.3907,570.4898,400.0
2024-09-27 11:45:00,575.63,575.63,575.63,575.63,0.0,570.4898,570.4898,570.4898,570.4898,0.0
2024-09-27 11:50:00,575.8,575.8,575.8,575.8,100.0,570.6583,570.6583,570.6583,570.6583,100.0
2024-09-27 11:55:00,575.85,576.16,575.76,576.16,869.0,570.7078,571.0151,570.6187,571.0151,869.0
2024-09-27 12:00:00,575.74,576.59,575.73,575.87,1931.0,570.5988,571.4412,570.5889,570.7277,1931.0
2024-09-27 12:05:00,576.84,576.84,576.84,576.84,100.0,571.689,571.689,571.689,571.689,100.0
2024-09-27 12:10:00,576.63,576.64,575.98,576.39,2600.0,571.4809,571.4908,570.8367,571.243,2600.0
2024-09-27 12:15:00,576.53,576.59,576.25,576.59,300.0,571.3818,571.4412,571.1043,571.4412,300.0
2024-09-27 12:20:00,576.59,576.65,575.95,576.12,1807.0,571.4412,571.5007,570.807,570.9754,1807.0
2024-09-27 12:25:00,576.12,576.33,576.11,576.33,400.0,570.9754,571.1836,570.9655,571.1836,400.0
2024-09-27 12:30:00,576.19,576.49,576.19,576.49,400.0,571.0448,571.3421,571.0448,571.3421,400.0
2024-09-27 12:35:00,576.19,576.66,576.19,576.32,800.0,571.0448,571.5106,571.0448,571.1737,800.0
2024-09-27 12:40:00,576.22,576.23,575.55,575.55,3224.0,571.0745,571.0845,570.4105,570.4105,3224.0
2024-09-27 12:45:00,575.19,575.77,574.62,574.62,714.0,570.0537,570.6286,569.4888,569.4888,714.0
2024-09-27 12:50:00,575.47,575.47,575.47,575.47,100.0,570.3312,570.3312,570.3312,570.3312,100.0
2024-09-27 12:55:00,575.08,575.7,574.63,575.2,1330.0,569.9447,570.5592,569.4987,570.0637,1330.0
2024-09-27 13:00:00,575.38,575.38,575.29,575.29,200.0,570.242,570.242,570.1528,570.1528,200.0
2024-09-27 13:05:00,575.36,575.62,575.36,575.47,497.0,570.2222,570.4799,570.2222,570.3312,497.0
2024-09-27 13:10:00,575.6,575.7,575.14,575.51,1126.0,570.4601,570.5592,570.0042,570.3709,1126.0
2024-09-27 13:15:00,575.64,575.64,575.14,575.53,1000.0,570.4997,570.4997,570.0042,570.3907,1000.0
2024-09-27 13:20:00,575.4,575.85,575.14,575.82,1690.0,570.2619,570.7078,570.0042,570.6781,1690.0
2024-09-27 13:25:00,575.47,575.62,575.46,575.62,225.0,570.3312,570.4799,570.3213,570.4799,225.0
2024-09-27 13:30:00,575.5,575.5,574.04,574.13,3763.0,570.361,570.361,568.914,569.0032,3763.0
2024-09-27 13:35:00,574.13,574.2,574.0,574.0,600.0,569.0032,569.0726,568.8744,568.8744,600.0
2024-09-27 13:40:00,574.4,574.4,574.08,574.08,340.0,569.2708,569.2708,568.9537,568.9537,340.0
2024-09-27 13:45:00,574.17,574.87,574.17,574.87,3239.0,569.0428,569.7366,569.0428,569.7366,3239.0
2024-09-27 13:50:00,575.07,575.34,575.01,575.34,5878.0,569.9348,570.2024,569.8753,570.2024,5878.0
2024-09-27 13:55:00,575.61,575.77,575.0,575.77,10883.0,570.47,570.6286,569.8654,570.6286,10883.0
2024-09-27 14:00:00,575.4,576.14,575.4,575.8,344.0,570.2619,570.9953,570.2619,570.6583,344.0
2024-09-27 14:05:00,575.92,575.92,575.9,575.9,337.0,570.7772,570.7772,570.7574,570.7574,337.0
2024-09-27 14:10:00,575.62,576.14,575.62,576.14,624.0,570.4799,570.9953,570.4799,570.9953,624.0
2024-09-27 14:15:00,576.54,577.51,576.54,577.51,707.0,571.3917,572.353,571.3917,572.353,707.0
2024-09-27 14:20:00,576.98,577.89,576.64,577.71,18447.0,571.8278,572.7296,571.4908,572.5512,18447.0
2024-09-27 14:25:00,577.41,577.66,576.48,576.65,9531.0,572.2539,572.5017,571.3322,571.5007,9531.0
2024-09-27 14:30:00,576.68,576.68,574.87,575.17,3803.0,571.5304,571.5304,569.7366,570.0339,3803.0
2024-09-27 14:35:00,574.76,574.88,574.35,574.35,1709.0,569.6276,569.7465,569.2212,569.2212,1709.0
2024-09-27 14:40:00,574.59,574.86,574.59,574.86,200.0,569.4591,569.7267,569.4591,569.7267,200.0
2024-09-27 14:45:00,575.47,575.5,575.34,575.34,1244.0,570.3312,570.361,570.2024,570.2024,1244.0
2024-09-27 14:50:00,575.75,575.75,574.86,574.86,713.0,570.6087,570.6087,569.7267,569.7267,713.0
2024-09-27 14:55:00,575.96,576.45,575.85,576.25,5919.0,570.8169,571.3025,570.7078,571.1043,5919.0
2024-09-27 15:00:00,575.95,575.95,575.7,575.7,522.0,570.807,570.807,570.5592,570.5592,522.0
2024-09-27 15:05:00,576.15,576.19,576.15,576.19,200.0,571.0052,571.0448,571.0052,571.0448,200.0
2024-09-27 15:10:00,576.09,576.76,575.91,576.1,5145.0,570.9457,571.6097,570.7673,570.9556,5145.0
2024-09-27 15:15:00,575.9,576.08,575.5,575.5,1200.0,570.7574,570.9358,570.361,570.361,1200.0
2024-09-27 15:20:00,575.76,575.77,575.0,575.2,1565.0,570.6187,570.6286,569.8654,570.0637,1565.0
2024-09-27 15:25:00,575.37,576.01,575.21,576.01,1207.0,570.2321,570.8664,570.0736,570.8664,1207.0
2024-09-27 15:30:00,575.38,575.74,575.05,575.05,442.0,570.242,570.5988,569.915,569.915,442.0
2024-09-27 15:35:00,574.92,575.37,574.91,575.37,1186.0,569.7862,570.2321,569.7762,570.2321,1186.0
2024-09-27 15:40:00,574.81,574.81,574.54,574.59,1532.0,569.6771,569.6771,569.4095,569.4591,1532.0
2024-09-27 15:45:00,574.39,574.95,574.07,574.55,4448.0,569.2609,569.8159,568.9437,569.4195,4448.0
2024-09-27 15:50:00,574.94,576.26,574.94,576.15,6816.0,569.806,571.1142,569.806,571.0052,6816.0
2024-09-27 15:55:00,576.34,577.35,576.05,576.25,36945.0,571.1935,572.1945,570.9061,571.1043,36945.0
2024-09-30 09:30:00,576.06,576.06,574.82,574.83,4462.0,570.916,570.916,569.687,569.697,4462.0
2024-09-30 09:35:00,575.03,575.03,574.52,574.52,1500.0,569.8952,569.8952,569.3897,569.3897,1500.0
2024-09-30 09:40:00,575.45,575.45,574.99,574.99,200.0,570.3114,570.3114,569.8555,569.8555,200.0
2024-09-30 09:45:00,574.59,575.31,574.04,574.82,5913.0,569.4591,570.1727,568.914,569.687,5913.0
2024-09-30 09:50:00,574.55,574.55,573.85,573.85,514.0,569.4195,569.4195,568.7257,568.7257,514.0
2024-09-30 09:55:00,574.02,574.22,573.7,573.94,400.0,568.8942,569.0924,568.577,568.8149,400.0
2024-09-30 10:00:00,573.21,574.22,573.21,573.72,800.0,568.0914,569.0924,568.0914,568.5969,800.0
2024-09-30 10:05:00,573.83,575.86,573.82,575.81,2395.0,568.7059,570.7178,568.696,570.6682,2395.0
2024-09-30 10:10:00,575.57,575.61,574.3,575.06,1176.0,570.4303,570.47,569.1717,569.9249,1176.0
2024-09-30 10:15:00,575.85,576.13,575.19,576.13,1466.0,570.7078,570.9853,570.0537,570.9853,1466.0
2024-09-30 10:20:00,576.13,576.13,574.41,574.47,1025.0,570.9853,570.9853,569.2807,569.3402,1025.0
2024-09-30 10:25:00,574.95,575.54,574.95,575.2,986.0,569.8159,570.4006,569.8159,570.0637,986.0
2024-09-30 10:30:00,575.23,577.51,575.23,577.51,1315.0,570.0934,572.353,570.0934,572.353,1315.0
2024-09-30 10:35:00,577.61,578.09,577.54,578.03,1606.0,572.4521,572.9278,572.3828,572.8684,1606.0
2024-09-30 10:40:00,577.86,579.02,577.86,579.02,900.0,572.6999,573.8495,572.6999,573.8495,900.0
2024-09-30 10:45:00,578.82,578.82,578.81,578.82,122.0,573.6513,573.6513,573.6414,573.6513,122.0
2024-09-30 10:50:00,579.29,579.3,578.94,578.94,977.0,574.1171,574.127,573.7703,573.7703,977.0
2024-09-30 10:55:00,578.89,579.52,578.89,579.31,2200.0,573.7207,574.3451,573.7207,574.137,2200.0
2024-09-30 11:00:00,580.0,580.0,577.88,578.16,2799.0,574.8208,574.8208,572.7197,572.9972,2799.0
2024-09-30 11:05:00,577.99,577.99,576.91,577.35,500.0,572.8287,572.8287,571.7584,572.1945,500.0
2024-09-30 11:10:00,576.93,577.64,576.92,577.64,1006.0,571.7782,572.4819,571.7683,572.4819,1006.0
2024-09-30 11:15:00,577.57,577.57,577.41,577.42,530.0,572.4125,572.4125,572.2539,572.2638,530.0
2024-09-30 11:20:00,578.11,578.16,577.61,577.61,677.0,572.9477,572.9972,572.4521,572.4521,677.0
2024-09-30 11:25:00,578.08,578.29,577.66,578.29,800.0,572.9179,573.1261,572.5017,573.1261,800.0
2024-09-30 11:30:00,577.95,577.95,577.94,577.95,200.0,572.7891,572.7891,572.7792,572.7891,200.0
2024-09-30 11:35:00,577.87,577.94,577.76,577.94,448.0,572.7098,572.7792,572.6008,572.7792,448.0
2024-09-30 11:40:00,578.03,578.48,577.92,577.93,300.0,572.8684,573.3144,572.7594,572.7693,300.0
2024-09-30 11:45:00,577.93,579.35,577.92,579.35,1081.0,572.7693,574.1766,572.7594,574.1766,1081.0
2024-09-30 11:50:00,578.75,579.23,578.75,579.23,300.0,573.582,574.0577,573.582,574.0577,300.0
2024-09-30 11:55:00,578.72,578.9,578.72,578.9,300.0,573.5522,573.7306,573.5522,573.7306,300.0
2024-09-30 12:00:00,579.38,579.38,579.38,579.38,100.0,574.2063,574.2063,574.2063,574.2063,100.0
2024-09-30 12:05:00,579.02,579.43,579.02,579.43,400.0,573.8495,574.2559,573.8495,574.2559,400.0
2024-09-30 12:10:00,579.44,579.44,578.99,578.99,500.0,574.2658,574.2658,573.8198,573.8198,500.0
2024-09-30 12:15:00,579.35,579.35,579.19,579.19,200.0,574.1766,574.1766,574.018,574.018,200.0
2024-09-30 12:20:00,579.54,579.93,579.54,579.93,300.0,574.3649,574.7514,574.3649,574.7514,300.0
2024-09-30 12:25:00,579.93,579.93,579.93,579.93,0.0,574.7514,574.7514,574.7514,574.7514,0.0
2024-09-30 12:30:00,579.7,579.96,579.7,579.96,200.0,574.5235,574.7811,574.5235,574.7811,200.0
2024-09-30 12:35:00,579.56,580.0,579.54,579.95,1348.0,574.3847,574.8208,574.3649,574.7712,1348.0
2024-09-30 12:40:00,580.36,580.36,578.72,578.72,827.0,575.1776,575.1776,573.5522,573.5522,827.0
2024-09-30 12:45:00,578.96,579.32,578.71,579.15,858.0,573.7901,574.1469,573.5423,573.9784,858.0
2024-09-30 12:50:00,579.15,579.15,579.15,579.15,0.0,573.9784,573.9784,573.9784,573.9784,0.0
2024-09-30 12:55:00,578.65,578.65,578.65,578.65,100.0,573.4828,573.4828,573.4828,573.4828,100.0
2024-09-30 13:00:00,578.59,578.59,578.59,578.59,100.0,573.4234,573.4234,573.4234,573.4234,100.0
2024-09-30 13:05:00,578.91,578.91,578.91,578.91,100.0,573.7405,573.7405,573.7405,573.7405,100.0
2024-09-30 13:10:00,578.28,578.28,578.14,578.14,497.0,573.1161,573.1161,572.9774,572.9774,497.0
2024-09-30 13:15:00,578.7,578.7,578.43,578.43,200.0,573.5324,573.5324,573.2648,573.2648,200.0
2024-09-30 13:20:00,578.43,578.43,578.43,578.43,0.0,573.2648,573.2648,573.2648,573.2648,0.0
2024-09-30 13:25:00,578.48,578.7,578.36,578.37,830.0,573.3144,573.5324,573.1954,573.2053,830.0
2024-09-30 13:30:00,578.36,578.36,578.08,578.09,200.0,573.1954,573.1954,572.9179,572.9278,200.0
2024-09-30 13:35:00,577.98,578.02,577.87,577.87,600.0,572.8188,572.8585,572.7098,572.7098,600.0
2024-09-30 13:40:00,578.0,578.4,578.0,578.09,747.0,572.8386,573.2351,572.8386,572.9278,747.0
2024-09-30 13:45:00,578.29,578.55,578.29,578.55,200.0,573.1261,573.3837,573.1261,573.3837,200.0
2024-09-30 13:50:00,578.52,578.92,578.32,578.32,1173.0,573.354,573.7504,573.1558,573.1558,1173.0
2024-09-30 13:55:00,578.32,578.32,577.64,578.13,1033.0,573.1558,573.1558,572.4819,572.9675,1033.0
2024-09-30 14:00:00,578.13,578.13,578.13,578.13,0.0,572.9675,572.9675,572.9675,572.9675,0.0
2024-09-30 14:05:00,578.08,578.08,578.08,578.08,100.0,572.9179,572.9179,572.9179,572.9179,100.0
2024-09-30 14:10:00,578.0,578.0,577.4,577.59,898.0,572.8386,572.8386,572.244,572.4323,898.0
2024-09-30 14:15:00,577.39,577.84,576.92,576.93,700.0,572.2341,572.6801,571.7683,571.7782,700.0
2024-09-30 14:20:00,575.84,576.23,575.02,575.48,600.0,570.6979,571.0845,569.8853,570.3412,600.0
2024-09-30 14:25:00,576.01,577.16,575.78,576.89,1500.0,570.8664,572.0061,570.6385,571.7386,1500.0
2024-09-30 14:30:00,576.4,576.47,576.27,576.47,700.0,571.2529,571.3223,571.1241,571.3223,700.0
2024-09-30 14:35:00,577.61,578.0,577.15,578.0,400.0,572.4521,572.8386,571.9962,572.8386,400.0
2024-09-30 14:40:00,577.82,577.94,577.82,577.94,400.0,572.6603,572.7792,572.6603,572.7792,400.0
2024-09-30 14:45:00,578.29,578.51,577.94,578.46,2103.0,573.1261,573.3441,572.7792,573.2945,2103.0
2024-09-30 14:50:00,578.42,578.49,577.74,578.49,1000.0,573.2549,573.3243,572.581,573.3243,1000.0
2024-09-30 14:55:00,578.04,578.04,577.63,577.63,500.0,572.8783,572.8783,572.472,572.472,500.0
2024-09-30 15:00:00,577.98,577.98,577.03,577.03,1760.0,572.8188,572.8188,571.8773,571.8773,1760.0
2024-09-30 15:05:00,577.45,577.77,577.45,577.54,887.0,572.2936,572.6107,572.2936,572.3828,887.0
2024-09-30 15:10:00,577.67,577.67,577.66,577.67,100.0,572.5116,572.5116,572.5017,572.5116,100.0
2024-09-30 15:15:00,578.13,578.76,577.66,578.75,1330.0,572.9675,573.5919,572.5017,573.582,1330.0
2024-09-30 15:20:00,578.63,579.03,578.63,579.03,1163.0,573.463,573.8595,573.463,573.8595,1163.0
2024-09-30 15:25:00,578.84,579.23,578.84,579.23,800.0,573.6711,574.0577,573.6711,574.0577,800.0
2024-09-30 15:30:00,579.1,579.87,578.92,579.87,3023.0,573.9288,574.692,573.7504,574.692,3023.0
2024-09-30 15:35:00,579.81,580.81,579.81,580.56,4547.0,574.6325,575.6236,574.6325,575.3758,4547.0
2024-09-30 15:40:00,580.56,581.4,580.44,581.4,1430.0,575.3758,576.2083,575.2569,576.2083,1430.0
2024-09-30 15:45:00,581.21,582.38,581.21,581.77,3863.0,576.02,577.1795,576.02,576.575,3863.0
2024-09-30 15:50:00,582.16,582.99,582.16,582.82,3204.0,576.9615,577.7841,576.9615,577.6156,3204.0
2024-09-30 15:55:00,583.14,583.95,582.57,582.57,13769.0,577.9328,578.7355,577.3678,577.3678,13769.0
2024-10-01 09:30:00,583.5,583.5,580.01,580.97,5686.0,578.2895,578.2895,574.8307,575.7821,5686.0
2024-10-01 09:35:00,579.83,579.83,577.0,578.39,1909.0,574.6523,574.6523,571.8476,573.2252,1909.0
2024-10-01 09:40:00,578.1,578.1,575.52,576.94,1100.0,572.9378,572.9378,570.3808,571.7881,1100.0
2024-10-01 09:45:00,578.43,578.43,572.11,574.64,4360.0,573.2648,573.2648,567.0012,569.5087,4360.0
2024-10-01 09:50:00,573.13,576.05,573.13,574.79,850.0,568.0121,570.9061,568.0121,569.6573,850.0
2024-10-01 09:55:00,573.53,574.33,573.32,574.23,800.0,568.4086,569.2014,568.2004,569.1023,800.0
2024-10-01 10:00:00,574.25,575.46,574.25,575.46,200.0,569.1221,570.3213,569.1221,570.3213,200.0
2024-10-01 10:05:00,573.3,573.37,572.7,572.7,600.0,568.1806,568.25,567.586,567.586,600.0
2024-10-01 10:10:00,572.1,572.33,570.95,571.58,1330.0,566.9913,567.2193,565.8516,566.476,1330.0
2024-10-01 10:15:00,571.15,571.92,571.09,571.92,919.0,566.0498,566.8129,565.9904,566.8129,919.0
2024-10-01 10:20:00,572.11,572.88,572.02,572.88,600.0,567.0012,567.7644,566.912,567.7644,600.0
2024-10-01 10:25:00,571.78,571.84,571.78,571.84,300.0,566.6742,566.7337,566.6742,566.7337,300.0
2024-10-01 10:30:00,571.81,572.31,570.87,571.86,804.0,566.7039,567.1995,565.7723,566.7535,804.0
2024-10-01 10:35:00,572.25,573.24,572.09,572.78,1136.0,567.14,568.1212,566.9814,567.6653,1136.0
2024-10-01 10:40:00,573.24,574.0,573.24,573.47,300.0,568.1212,568.8744,568.1212,568.3491,300.0
2024-10-01 10:45:00,573.14,573.14,572.59,572.59,200.0,568.022,568.022,567.477,567.477,200.0
2024-10-01 10:50:00,572.5,572.51,572.5,572.5,100.0,567.3878,567.3977,567.3878,567.3878,100.0
2024-10-01 10:55:00,571.95,571.95,571.94,571.95,1103.0,566.8427,566.8427,566.8328,566.8427,1103.0
2024-10-01 11:00:00,571.47,571.83,571.42,571.66,1150.0,566.367,566.7237,566.3174,566.5553,1150.0
2024-10-01 11:05:00,571.4,571.41,570.83,570.83,516.0,566.2976,566.3075,565.7327,565.7327,516.0
2024-10-01 11:10:00,570.34,570.34,569.12,569.12,999.0,565.2471,565.2471,564.0379,564.0379,999.0
2024-10-01 11:15:00,569.02,569.34,568.98,568.98,500.0,563.9388,564.256,563.8992,563.8992,500.0
2024-10-01 11:20:00,569.56,569.85,569.56,569.63,419.0,564.474,564.7614,564.474,564.5434,419.0
2024-10-01 11:25:00,570.11,571.4,570.11,571.4,1102.0,565.0191,566.2976,565.0191,566.2976,1102.0
2024-10-01 11:30:00,571.89,572.33,571.63,571.63,400.0,566.7832,567.2193,566.5255,566.5255,400.0
2024-10-01 11:35:00,572.14,572.61,572.14,572.61,200.0,567.031,567.4968,567.031,567.4968,200.0
2024-10-01 11:40:00,573.12,573.94,573.12,573.94,400.0,568.0022,568.8149,568.0022,568.8149,400.0
2024-10-01 11:45:00,573.26,573.76,572.9,573.76,364.0,568.141,568.6365,567.7842,568.6365,364.0
2024-10-01 11:50:00,574.06,574.52,574.06,574.42,475.0,568.9338,569.3897,568.9338,569.2906,475.0
2024-10-01 11:55:00,575.71,575.77,575.71,575.77,200.0,570.5691,570.6286,570.5691,570.6286,200.0
2024-10-01 12:00:00,575.21,575.77,575.21,575.76,379.0,570.0736,570.6286,570.0736,570.6187,379.0
2024-10-01 12:05:00,575.77,576.0,575.77,576.0,1100.0,570.6286,570.8565,570.6286,570.8565,1100.0
2024-10-01 12:10:00,575.52,576.49,575.52,576.22,3147.0,570.3808,571.3421,570.3808,571.0745,3147.0
2024-10-01 12:15:00,576.27,576.79,575.81,576.75,1165.0,571.1241,571.6395,570.6682,571.5998,1165.0
2024-10-01 12:20:00,576.0,576.36,576.0,576.36,200.0,570.8565,571.2133,570.8565,571.2133,200.0
2024-10-01 12:25:00,576.24,576.48,575.8,576.47,1600.0,571.0944,571.3322,570.6583,571.3223,1600.0
2024-10-01 12:30:00,576.13,576.43,574.8,575.76,1700.0,570.9853,571.2827,569.6672,570.6187,1700.0
2024-10-01 12:35:00,575.75,575.75,575.75,575.75,100.0,570.6087,570.6087,570.6087,570.6087,100.0
2024-10-01 12:40:00,575.91,575.92,575.2,575.41,500.0,570.7673,570.7772,570.0637,570.2718,500.0
2024-10-01 12:45:00,575.73,575.91,574.73,575.79,6041.0,570.5889,570.7673,569.5978,570.6484,6041.0
2024-10-01 12:50:00,576.21,576.75,576.21,576.75,1000.0,571.0646,571.5998,571.0646,571.5998,1000.0
2024-10-01 12:55:00,575.88,575.96,575.88,575.96,387.0,570.7376,570.8169,570.7376,570.8169,387.0
2024-10-01 13:00:00,575.98,575.98,575.98,575.98,100.0,570.8367,570.8367,570.8367,570.8367,100.0
2024-10-01 13:05:00,575.28,575.28,574.95,575.12,1114.0,570.1429,570.1429,569.8159,569.9844,1114.0
2024-10-01 13:10:00,575.12,575.34,574.98,574.98,1423.0,569.9844,570.2024,569.8456,569.8456,1423.0
2024-10-01 13:15:00,575.21,575.3,573.96,573.96,2100.0,570.0736,570.1628,568.8347,568.8347,2100.0
2024-10-01 13:20:00,574.55,574.7,573.95,574.0,1808.0,569.4195,569.5681,568.8248,568.8744,1808.0
2024-10-01 13:25:00,573.64,574.07,573.62,574.01,1288.0,568.5176,568.9437,568.4978,568.8843,1288.0
2024-10-01 13:30:00,573.73,574.63,573.73,574.49,1100.0,568.6068,569.4987,568.6068,569.36,1100.0
2024-10-01 13:35:00,574.34,574.75,574.33,574.75,200.0,569.2113,569.6177,569.2014,569.6177,200.0
2024-10-01 13:40:00,574.39,575.09,574.39,574.89,642.0,569.2609,569.9546,569.2609,569.7564,642.0
2024-10-01 13:45:00,575.11,575.15,574.86,575.0,500.0,569.9745,570.0141,569.7267,569.8654,500.0
2024-10-01 13:50:00,575.16,575.25,574.75,575.14,400.0,570.024,570.1132,569.6177,570.0042,400.0
2024-10-01 13:55:00,575.51,576.66,575.43,576.36,2600.0,570.3709,571.5106,570.2916,571.2133,2600.0
2024-10-01 14:00:00,576.5,577.09,575.97,577.09,575.0,571.352,571.9368,570.8268,571.9368,575.0
2024-10-01 14:05:00,576.83,576.83,576.71,576.72,200.0,571.6791,571.6791,571.5602,571.5701,200.0
2024-10-01 14:10:00,576.91,576.95,576.91,576.95,400.0,571.7584,571.798,571.7584,571.798,400.0
2024-10-01 14:15:00,577.2,577.2,576.89,576.89,713.0,572.0458,572.0458,571.7386,571.7386,713.0
2024-10-01 14:20:00,576.45,576.6,575.79,576.03,601.0,571.3025,571.4512,570.6484,570.8862,601.0
2024-10-01 14:25:00,575.18,575.97,575.18,575.97,799.0,570.0438,570.8268,570.0438,570.8268,799.0
2024-10-01 14:30:00,576.0,577.21,576.0,576.95,1414.0,570.8565,572.0557,570.8565,571.798,1414.0
2024-10-01 14:35:00,576.65,576.65,576.33,576.34,311.0,571.5007,571.5007,571.1836,571.1935,311.0
2024-10-01 14:40:00,576.11,576.11,576.11,576.11,100.0,570.9655,570.9655,570.9655,570.9655,100.0
2024-10-01 14:45:00,576.65,576.66,576.23,576.24,718.0,571.5007,571.5106,571.0845,571.0944,718.0
2024-10-01 14:50:00,576.85,577.09,576.68,576.68,1515.0,571.6989,571.9368,571.5304,571.5304,1515.0
2024-10-01 14:55:00,576.96,576.96,576.24,576.25,1678.0,571.8079,571.8079,571.0944,571.1043,1678.0
2024-10-01 15:00:00,576.06,576.19,575.76,576.12,1385.0,570.916,571.0448,570.6187,570.9754,1385.0
2024-10-01 15:05:00,576.05,576.05,575.45,575.71,2600.0,570.9061,570.9061,570.3114,570.5691,2600.0
2024-10-01 15:10:00,575.68,575.73,575.29,575.62,1288.0,570.5394,570.5889,570.1528,570.4799,1288.0
2024-10-01 15:15:00,575.72,575.92,575.65,575.92,600.0,570.579,570.7772,570.5096,570.7772,600.0
2024-10-01 15:20:00,576.01,577.46,576.01,577.37,700.0,570.8664,572.3035,570.8664,572.2143,700.0
2024-10-01 15:25:00,577.61,578.12,577.58,578.12,1299.0,572.4521,572.9576,572.4224,572.9576,1299.0
2024-10-01 15:30:00,577.71,577.72,577.56,577.56,659.0,572.5512,572.5611,572.4026,572.4026,659.0
2024-10-01 15:35:00,576.67,577.49,576.66,577.47,900.0,571.5205,572.3332,571.5106,572.3134,900.0
2024-10-01 15:40:00,577.31,577.43,576.99,577.19,1587.0,572.1548,572.2737,571.8377,572.0359,1587.0
2024-10-01 15:45:00,577.06,577.06,576.74,576.88,2201.0,571.907,571.907,571.5899,571.7287,2201.0
2024-10-01 15:50:00,576.56,576.62,576.11,576.46,2090.0,571.4115,571.471,570.9655,571.3124,2090.0
2024-10-01 15:55:00,576.31,576.98,575.47,576.35,17330.0,571.1637,571.8278,570.3312,571.2034,17330.0
2024-10-02 09:30:00,579.73,580.64,579.35,580.63,5931.0,574.5532,575.4551,574.1766,575.4452,5931.0
2024-10-02 09:35:00,580.0,582.67,580.0,582.6,600.0,574.8208,577.4669,574.8208,577.3976,600.0
2024-10-02 09:40:00,582.0,582.0,581.47,581.48,1427.0,576.8029,576.8029,576.2777,576.2876,1427.0
2024-10-02 09:45:00,582.09,584.49,582.09,584.49,961.0,576.8921,579.2707,576.8921,579.2707,961.0
2024-10-02 09:50:00,583.81,585.0,583.18,583.19,836.0,578.5968,579.7761,577.9724,577.9823,836.0
2024-10-02 09:55:00,584.84,584.84,584.84,584.84,100.0,579.6176,579.6176,579.6176,579.6176,100.0
2024-10-02 10:00:00,584.46,584.83,584.22,584.77,1006.0,579.241,579.6077,579.0031,579.5482,1006.0
2024-10-02 10:05:00,584.44,584.44,584.37,584.43,1146.0,579.2211,579.2211,579.1518,579.2112,1146.0
2024-10-02 10:10:00,584.67,584.87,584.67,584.87,2025.0,579.4491,579.6473,579.4491,579.6473,2025.0
2024-10-02 10:15:00,584.3,585.0,584.04,585.0,1441.0,579.0824,579.7761,578.8247,579.7761,1441.0
2024-10-02 10:20:00,584.97,585.0,584.11,584.4,1353.0,579.7464,579.7761,578.8941,579.1815,1353.0
2024-10-02 10:25:00,584.61,584.81,584.33,584.33,402.0,579.3896,579.5878,579.1121,579.1121,402.0
2024-10-02 10:30:00,584.87,585.22,584.35,585.22,1758.0,579.6473,579.9942,579.1319,579.9942,1758.0
2024-10-02 10:35:00,584.61,584.7,584.24,584.7,1296.0,579.3896,579.4788,579.0229,579.4788,1296.0
2024-10-02 10:40:00,584.87,585.03,584.21,584.21,700.0,579.6473,579.8059,578.9932,578.9932,700.0
2024-10-02 10:45:00,584.24,585.07,584.24,585.07,600.0,579.0229,579.8455,579.0229,579.8455,600.0
2024-10-02 10:50:00,585.04,585.04,584.49,584.49,592.0,579.8158,579.8158,579.2707,579.2707,592.0
2024-10-02 10:55:00,585.51,586.08,585.41,585.41,1002.0,580.2816,580.8465,580.1825,580.1825,1002.0
2024-10-02 11:00:00,585.79,586.38,585.78,586.38,200.0,580.5591,581.1438,580.5492,581.1438,200.0
2024-10-02 11:05:00,586.38,586.38,586.38,586.38,0.0,581.1438,581.1438,581.1438,581.1438,0.0
2024-10-02 11:10:00,586.49,586.75,586.42,586.75,1193.0,581.2528,581.5105,581.1835,581.5105,1193.0
2024-10-02 11:15:00,586.61,586.85,586.24,586.25,4529.0,581.3718,581.6096,581.0051,581.015,4529.0
2024-10-02 11:20:00,586.24,586.89,586.1,586.89,300.0,581.0051,581.6493,580.8663,581.6493,300.0
2024-10-02 11:25:00,586.89,587.54,586.64,587.54,793.0,581.6493,582.2935,581.4015,582.2935,793.0
2024-10-02 11:30:00,586.57,587.31,586.42,586.42,700.0,581.3321,582.0655,581.1835,581.1835,700.0
2024-10-02 11:35:00,586.44,587.82,586.44,587.52,10475.0,581.2033,582.571,581.2033,582.2736,10475.0
2024-10-02 11:40:00,587.86,587.86,587.02,587.35,1514.0,582.6106,582.6106,581.7781,582.1052,1514.0
2024-10-02 11:45:00,587.7,588.26,587.45,588.08,900.0,582.452,583.007,582.2043,582.8286,900.0
2024-10-02 11:50:00,588.19,588.19,586.58,586.59,4120.0,582.9377,582.9377,581.342,581.3519,4120.0
2024-10-02 11:55:00,586.0,587.01,585.99,587.01,700.0,580.7672,581.7682,580.7573,581.7682,700.0
2024-10-02 12:00:00,586.88,586.88,586.14,586.14,200.0,581.6394,581.6394,580.906,580.906,200.0
2024-10-02 12:05:00,586.63,586.63,586.63,586.63,241.0,581.3916,581.3916,581.3916,581.3916,241.0
2024-10-02 12:10:00,587.45,587.46,587.42,587.46,300.0,582.2043,582.2142,582.1745,582.2142,300.0
2024-10-02 12:15:00,587.54,587.58,587.06,587.15,1855.0,582.2935,582.3331,581.8177,581.9069,1855.0
2024-10-02 12:20:00,587.51,587.51,586.96,587.48,889.0,582.2637,582.2637,581.7186,582.234,889.0
2024-10-02 12:25:00,587.85,587.85,587.85,587.85,100.0,582.6007,582.6007,582.6007,582.6007,100.0
2024-10-02 12:30:00,587.71,588.13,587.71,588.13,700.0,582.4619,582.8782,582.4619,582.8782,700.0
2024-10-02 12:35:00,588.37,588.68,588.37,588.68,580.0,583.116,583.4233,583.116,583.4233,580.0
2024-10-02 12:40:00,588.75,589.04,588.33,588.79,3110.0,583.4927,583.7801,583.0764,583.5323,3110.0
2024-10-02 12:45:00,588.47,588.47,588.36,588.37,300.0,583.2152,583.2152,583.1061,583.116,300.0
2024-10-02 12:50:00,588.44,588.44,587.96,587.97,700.0,583.1854,583.1854,582.7097,582.7196,700.0
2024-10-02 12:55:00,587.88,588.0,587.87,587.99,384.0,582.6304,582.7494,582.6205,582.7394,384.0
2024-10-02 13:00:00,587.85,588.0,587.84,588.0,3911.0,582.6007,582.7494,582.5908,582.7494,3911.0
2024-10-02 13:05:00,588.18,588.18,587.84,587.99,500.0,582.9277,582.9277,582.5908,582.7394,500.0
2024-10-02 13:10:00,588.0,588.0,588.0,588.0,100.0,582.7494,582.7494,582.7494,582.7494,100.0
2024-10-02 13:15:00,588.12,588.12,587.68,588.07,5782.0,582.8683,582.8683,582.4322,582.8187,5782.0
2024-10-02 13:20:00,588.0,588.06,587.74,587.75,1500.0,582.7494,582.8088,582.4917,582.5016,1500.0
2024-10-02 13:25:00,587.73,587.87,587.31,587.77,900.0,582.4818,582.6205,582.0655,582.5214,900.0
2024-10-02 13:30:00,587.72,587.72,586.75,586.75,600.0,582.4719,582.4719,581.5105,581.5105,600.0
2024-10-02 13:35:00,586.84,586.85,586.83,586.85,250.0,581.5997,581.6096,581.5898,581.6096,250.0
2024-10-02 13:40:00,586.81,587.39,586.6,587.31,746.0,581.57,582.1448,581.3619,582.0655,746.0
2024-10-02 13:45:00,587.38,587.94,587.22,587.94,1000.0,582.1349,582.6899,581.9763,582.6899,1000.0
2024-10-02 13:50:00,587.9,587.9,587.87,587.87,306.0,582.6502,582.6502,582.6205,582.6205,306.0
2024-10-02 13:55:00,587.98,588.23,587.7,587.72,955.0,582.7295,582.9773,582.452,582.4719,955.0
2024-10-02 14:00:00,587.76,588.09,587.76,588.09,223.0,582.5115,582.8385,582.5115,582.8385,223.0
2024-10-02 14:05:00,588.09,588.09,588.09,588.09,0.0,582.8385,582.8385,582.8385,582.8385,0.0
2024-10-02 14:10:00,587.59,588.71,587.59,588.71,1300.0,582.343,583.453,582.343,583.453,1300.0
2024-10-02 14:15:00,588.58,588.6,588.2,588.2,699.0,583.3242,583.344,582.9476,582.9476,699.0
2024-10-02 14:20:00,588.5,588.5,588.04,588.04,600.0,583.2449,583.2449,582.789,582.789,600.0
2024-10-02 14:25:00,587.6,587.6,586.68,586.69,700.0,582.3529,582.3529,581.4411,581.451,700.0
2024-10-02 14:30:00,587.36,587.37,587.36,587.37,1048.0,582.1151,582.125,582.1151,582.125,1048.0
2024-10-02 14:35:00,587.37,587.37,587.37,587.37,0.0,582.125,582.125,582.125,582.125,0.0
2024-10-02 14:40:00,587.94,588.37,587.93,588.37,200.0,582.6899,583.116,582.68,583.116,200.0
2024-10-02 14:45:00,588.06,588.47,588.05,588.25,2367.0,582.8088,583.2152,582.7989,582.9971,2367.0
2024-10-02 14:50:00,587.8,587.97,587.71,587.97,400.0,582.5511,582.7196,582.4619,582.7196,400.0
2024-10-02 14:55:00,588.28,588.41,588.28,588.41,200.0,583.0269,583.1557,583.0269,583.1557,200.0
2024-10-02 15:00:00,588.1,588.26,587.84,588.06,1474.0,582.8485,583.007,582.5908,582.8088,1474.0
2024-10-02 15:05:00,587.8,587.8,587.72,587.74,464.0,582.5511,582.5511,582.4719,582.4917,464.0
2024-10-02 15:10:00,587.69,587.69,587.69,587.69,220.0,582.4421,582.4421,582.4421,582.4421,220.0
2024-10-02 15:15:00,587.7,587.7,587.45,587.54,372.0,582.452,582.452,582.2043,582.2935,372.0
2024-10-02 15:20:00,587.6,588.18,587.6,587.95,1551.0,582.3529,582.9277,582.3529,582.6998,1551.0
2024-10-02 15:25:00,588.23,588.32,588.23,588.32,305.0,582.9773,583.0665,582.9773,583.0665,305.0
2024-10-02 15:30:00,588.17,588.49,588.16,588.23,700.0,582.9178,583.235,582.9079,582.9773,700.0
2024-10-02 15:35:00,588.39,589.15,588.24,589.11,3601.0,583.1359,583.8891,582.9872,583.8494,3601.0
2024-10-02 15:40:00,589.12,590.13,588.74,589.73,9731.0,583.8594,584.8603,583.4827,584.4639,9731.0
2024-10-02 15:45:00,589.42,589.43,588.39,588.72,4602.0,584.1567,584.1666,583.1359,583.4629,4602.0
2024-10-02 15:50:00,588.49,589.4,588.49,589.01,10208.0,583.235,584.1369,583.235,583.7503,10208.0
2024-10-02 15:55:00,589.17,590.77,589.05,590.37,34598.0,583.9089,585.4946,583.79,585.0982,34598.0
2024-10-03 09:30:00,586.95,588.27,586.95,588.26,3649.0,581.7087,583.0169,581.7087,583.007,3649.0
2024-10-03 09:35:00,589.64,589.64,589.64,589.64,100.0,584.3747,584.3747,584.3747,584.3747,100.0
2024-10-03 09:40:00,585.55,587.44,585.55,587.19,5200.0,580.3212,582.1944,580.3212,581.9466,5200.0
2024-10-03 09:45:00,586.55,587.19,583.58,583.58,12396.0,581.3123,581.9466,578.3688,578.3688,12396.0
2024-10-03 09:50:00,584.0,584.78,583.81,584.0,1508.0,578.7851,579.5581,578.5968,578.7851,1508.0
2024-10-03 09:55:00,584.7,585.51,584.69,585.51,400.0,579.4788,580.2816,579.4689,580.2816,400.0
2024-10-03 10:00:00,586.3,588.25,586.3,588.25,518.0,581.0645,582.9971,581.0645,582.9971,518.0
2024-10-03 10:05:00,588.25,588.25,588.25,588.25,0.0,582.9971,582.9971,582.9971,582.9971,0.0
2024-10-03 10:10:00,587.35,588.34,587.23,587.48,1014.0,582.1052,583.0863,581.9862,582.234,1014.0
2024-10-03 10:15:00,586.88,587.75,585.76,587.75,7056.0,581.6394,582.5016,580.5294,582.5016,7056.0
2024-10-03 10:20:00,587.1,587.56,585.94,587.56,25723.0,581.8574,582.3133,580.7077,582.3133,25723.0
2024-10-03 10:25:00,587.68,587.68,586.59,587.0,1100.0,582.4322,582.4322,581.3519,581.7583,1100.0
2024-10-03 10:30:00,586.63,587.38,586.5,587.32,1700.0,581.3916,582.1349,581.2627,582.0754,1700.0
2024-10-03 10:35:00,587.87,587.87,587.11,587.12,910.0,582.6205,582.6205,581.8673,581.8772,910.0
2024-10-03 10:40:00,586.94,586.94,585.87,585.87,229.0,581.6988,581.6988,580.6384,580.6384,229.0
2024-10-03 10:45:00,586.19,586.23,586.19,586.22,300.0,580.9555,580.9952,580.9555,580.9852,300.0
2024-10-03 10:50:00,586.35,586.47,586.34,586.47,400.0,581.1141,581.233,581.1042,581.233,400.0
2024-10-03 10:55:00,586.95,587.05,586.19,586.4,1760.0,581.7087,581.8078,580.9555,581.1636,1760.0
2024-10-03 11:00:00,585.99,586.43,585.99,586.43,4567.0,580.7573,581.1934,580.7573,581.1934,4567.0
2024-10-03 11:05:00,586.21,586.6,586.16,586.6,1697.0,580.9753,581.3619,580.9258,581.3619,1697.0
2024-10-03 11:10:00,586.47,586.63,586.39,586.63,900.0,581.233,581.3916,581.1537,581.3916,900.0
2024-10-03 11:15:00,586.8,587.06,586.8,587.0,600.0,581.5601,581.8177,581.5601,581.7583,600.0
2024-10-03 11:20:00,587.0,587.1,586.65,586.65,2400.0,581.7583,581.8574,581.4114,581.4114,2400.0
2024-10-03 11:25:00,586.65,587.0,586.5,587.0,500.0,581.4114,581.7583,581.2627,581.7583,500.0
2024-10-03 11:30:00,587.0,587.73,587.0,587.59,600.0,581.7583,582.4818,581.7583,582.343,600.0
2024-10-03 11:35:00,587.37,587.37,587.02,587.02,600.0,582.125,582.125,581.7781,581.7781,600.0
2024-10-03 11:40:00,587.18,587.32,587.17,587.32,300.0,581.9367,582.0754,581.9268,582.0754,300.0
2024-10-03 11:45:00,587.29,587.29,587.29,587.29,100.0,582.0457,582.0457,582.0457,582.0457,100.0
2024-10-03 11:50:00,587.86,588.1,587.86,588.1,319.0,582.6106,582.8485,582.6106,582.8485,319.0
2024-10-03 11:55:00,588.18,588.18,588.13,588.13,300.0,582.9277,582.9277,582.8782,582.8782,300.0
2024-10-03 12:00:00,588.13,588.13,587.86,587.87,2950.0,582.8782,582.8782,582.6106,582.6205,2950.0
2024-10-03 12:05:00,588.0,588.01,587.76,587.76,700.0,582.7494,582.7593,582.5115,582.5115,700.0
2024-10-03 12:10:00,587.8,588.45,587.8,588.1,2100.0,582.5511,583.1953,582.5511,582.8485,2100.0
2024-10-03 12:15:00,588.42,589.85,588.42,589.85,500.0,583.1656,584.5828,583.1656,584.5828,500.0
2024-10-03 12:20:00,590.08,590.4,589.19,589.6,1477.0,584.8108,585.1279,583.9287,584.3351,1477.0
2024-10-03 12:25:00,589.77,589.87,589.61,589.61,325.0,584.5035,584.6027,584.345,584.345,325.0
2024-10-03 12:30:00,589.58,589.58,589.25,589.34,882.0,584.3152,584.3152,583.9882,584.0774,882.0
2024-10-03 12:35:00,589.08,589.64,589.08,589.2,1292.0,583.8197,584.3747,583.8197,583.9386,1292.0
2024-10-03 12:40:00,588.84,588.84,588.84,588.84,829.0,583.5819,583.5819,583.5819,583.5819,829.0
2024-10-03 12:45:00,588.47,588.47,588.47,588.47,104.0,583.2152,583.2152,583.2152,583.2152,104.0
2024-10-03 12:50:00,587.75,587.92,587.75,587.92,200.0,582.5016,582.6701,582.5016,582.6701,200.0
2024-10-03 12:55:00,588.33,588.33,588.33,588.33,100.0,583.0764,583.0764,583.0764,583.0764,100.0
2024-10-03 13:00:00,588.56,588.66,587.52,588.13,2944.0,583.3044,583.4035,582.2736,582.8782,2944.0
2024-10-03 13:05:00,588.13,588.29,588.12,588.29,200.0,582.8782,583.0368,582.8683,583.0368,200.0
2024-10-03 13:10:00,588.28,588.5,588.26,588.5,2373.0,583.0269,583.2449,583.007,583.2449,2373.0
2024-10-03 13:15:00,587.84,587.84,587.63,587.75,301.0,582.5908,582.5908,582.3827,582.5016,301.0
2024-10-03 13:20:00,588.05,588.52,587.99,588.35,2100.0,582.7989,583.2647,582.7394,583.0962,2100.0
2024-10-03 13:25:00,588.46,588.46,588.45,588.45,200.0,583.2052,583.2052,583.1953,583.1953,200.0
2024-10-03 13:30:00,588.62,588.63,588.03,588.48,1171.0,583.3638,583.3737,582.7791,583.2251,1171.0
2024-10-03 13:35:00,588.48,588.48,588.48,588.48,0.0,583.2251,583.2251,583.2251,583.2251,0.0
2024-10-03 13:40:00,587.75,587.75,587.52,587.73,1457.0,582.5016,582.5016,582.2736,582.4818,1457.0
2024-10-03 13:45:00,587.76,587.76,587.73,587.73,200.0,582.5115,582.5115,582.4818,582.4818,200.0
2024-10-03 13:50:00,587.5,587.51,587.46,587.51,600.0,582.2538,582.2637,582.2142,582.2637,600.0
2024-10-03 13:55:00,587.5,587.67,587.5,587.67,200.0,582.2538,582.4223,582.2538,582.4223,200.0
2024-10-03 14:00:00,587.97,588.67,587.97,588.67,2107.0,582.7196,583.4134,582.7196,583.4134,2107.0
2024-10-03 14:05:00,588.67,588.96,588.67,588.74,316.0,583.4134,583.7008,583.4134,583.4827,316.0
2024-10-03 14:10:00,588.98,589.31,588.98,589.27,800.0,583.7206,584.0477,583.7206,584.008,800.0
2024-10-03 14:15:00,589.35,589.69,589.13,589.13,2082.0,584.0873,584.4243,583.8693,583.8693,2082.0
2024-10-03 14:20:00,589.7,589.87,589.5,589.5,1861.0,584.4342,584.6027,584.236,584.236,1861.0
2024-10-03 14:25:00,589.45,589.45,589.44,589.45,100.0,584.1864,584.1864,584.1765,584.1864,100.0
2024-10-03 14:30:00,588.92,588.92,588.46,588.46,800.0,583.6611,583.6611,583.2052,583.2052,800.0
2024-10-03 14:35:00,588.12,588.12,588.09,588.09,400.0,582.8683,582.8683,582.8385,582.8385,400.0
2024-10-03 14:40:00,588.27,588.41,588.1,588.21,500.0,583.0169,583.1557,582.8485,582.9575,500.0
2024-10-03 14:45:00,588.21,588.21,588.2,588.21,100.0,582.9575,582.9575,582.9476,582.9575,100.0
2024-10-03 14:50:00,588.57,588.67,588.57,588.67,700.0,583.3143,583.4134,583.3143,583.4134,700.0
2024-10-03 14:55:00,588.12,588.13,587.81,587.81,300.0,582.8683,582.8782,582.561,582.561,300.0
2024-10-03 15:00:00,587.81,587.81,586.98,587.34,12460.0,582.561,582.561,581.7385,582.0952,12460.0
2024-10-03 15:05:00,587.34,587.34,586.0,586.39,17549.0,582.0952,582.0952,580.7672,581.1537,17549.0
2024-10-03 15:10:00,586.35,586.35,585.55,585.78,1800.0,581.1141,581.1141,580.3212,580.5492,1800.0
2024-10-03 15:15:00,585.66,586.24,585.66,586.06,3400.0,580.4302,581.0051,580.4302,580.8267,3400.0
2024-10-03 15:20:00,585.66,586.24,585.66,586.1,3140.0,580.4302,581.0051,580.4302,580.8663,3140.0
2024-10-03 15:25:00,585.79,585.79,585.75,585.75,601.0,580.5591,580.5591,580.5194,580.5194,601.0
2024-10-03 15:30:00,585.72,585.96,585.72,585.96,1149.0,580.4897,580.7276,580.4897,580.7276,1149.0
2024-10-03 15:35:00,585.75,585.89,585.62,585.82,12614.0,580.5194,580.6582,580.3906,580.5888,12614.0
2024-10-03 15:40:00,585.78,585.78,584.52,584.88,9183.0,580.5492,580.5492,579.3004,579.6572,9183.0
2024-10-03 15:45:00,584.88,585.63,584.81,585.13,14723.0,579.6572,580.4005,579.5878,579.905,14723.0
2024-10-03 15:50:00,585.15,586.21,584.98,586.21,33230.0,579.9248,580.9753,579.7563,580.9753,33230.0
2024-10-03 15:55:00,585.96,588.56,585.78,588.32,33543.0,580.7276,583.3044,580.5492,583.0665,33543.0
2024-10-04 09:30:00,592.0,594.82,592.0,594.82,5472.0,586.7136,589.5085,586.7136,589.5085,5472.0
2024-10-04 09:35:00,592.25,594.61,592.25,593.1,988.0,586.9614,589.3003,586.9614,587.8038,988.0
2024-10-04 09:40:00,593.62,594.61,592.21,594.4,2032.0,588.3192,589.3003,586.9218,589.0922,2032.0
2024-10-04 09:45:00,594.62,594.82,594.62,594.75,975.0,589.3102,589.5085,589.3102,589.4391,975.0
2024-10-04 09:50:00,594.8,596.72,594.24,595.8,3443.0,589.4886,591.3915,588.9336,590.4797,3443.0
2024-10-04 09:55:00,595.54,595.64,593.78,593.82,4523.0,590.222,590.3211,588.4777,588.5174,4523.0
2024-10-04 10:00:00,593.82,593.84,593.33,593.84,638.0,588.5174,588.5372,588.0318,588.5372,638.0
2024-10-04 10:05:00,594.61,594.93,593.44,593.74,2355.0,589.3003,589.6175,588.1408,588.4381,2355.0
2024-10-04 10:10:00,593.5,593.5,591.82,593.0,5450.0,588.2002,588.2002,586.5352,587.7047,5450.0
2024-10-04 10:15:00,592.83,593.74,592.83,593.47,3000.0,587.5362,588.4381,587.5362,588.1705,3000.0
2024-10-04 10:20:00,593.73,593.73,591.88,592.0,3816.0,588.4282,588.4282,586.5947,586.7136,3816.0
2024-10-04 10:25:00,592.39,592.39,591.37,592.0,1400.0,587.1002,587.1002,586.0893,586.7136,1400.0
2024-10-04 10:30:00,591.8,592.79,588.91,589.96,4307.0,586.5154,587.4966,583.6512,584.6918,4307.0
2024-10-04 10:35:00,590.17,590.22,588.76,589.43,1050.0,584.9,584.9495,583.5026,584.1666,1050.0
2024-10-04 10:40:00,589.43,590.09,588.16,588.21,5770.0,584.1666,584.8207,582.9079,582.9575,5770.0
2024-10-04 10:45:00,585.69,587.21,585.69,586.35,2100.0,580.46,581.9664,580.46,581.1141,2100.0
2024-10-04 10:50:00,587.0,587.18,586.74,586.99,3010.0,581.7583,581.9367,581.5006,581.7484,3010.0
2024-10-04 10:55:00,586.92,587.86,586.69,586.69,1020.0,581.679,582.6106,581.451,581.451,1020.0
2024-10-04 11:00:00,587.59,587.59,587.59,587.59,100.0,582.343,582.343,582.343,582.343,100.0
2024-10-04 11:05:00,587.4,587.4,587.4,587.4,100.0,582.1547,582.1547,582.1547,582.1547,100.0
2024-10-04 11:10:00,587.24,587.31,586.65,587.31,1535.0,581.9961,582.0655,581.4114,582.0655,1535.0
2024-10-04 11:15:00,587.21,587.25,585.28,585.29,4459.0,581.9664,582.006,580.0536,580.0636,4459.0
2024-10-04 11:20:00,585.58,585.58,584.3,584.58,669.0,580.351,580.351,579.0824,579.3599,669.0
2024-10-04 11:25:00,583.85,585.3,583.84,584.79,1477.0,578.6364,580.0735,578.6265,579.568,1477.0
2024-10-04 11:30:00,585.43,585.79,585.21,585.76,600.0,580.2023,580.5591,579.9843,580.5294,600.0
2024-10-04 11:35:00,585.76,585.76,585.76,585.76,0.0,580.5294,580.5294,580.5294,580.5294,0.0
2024-10-04 11:40:00,585.78,586.25,585.41,585.41,832.0,580.5492,581.015,580.1825,580.1825,832.0
2024-10-04 11:45:00,586.27,586.27,585.56,585.83,400.0,581.0348,581.0348,580.3311,580.5987,400.0
2024-10-04 11:50:00,586.24,586.85,586.24,586.85,1260.0,581.0051,581.6096,581.0051,581.6096,1260.0
2024-10-04 11:55:00,586.87,587.4,586.27,587.4,900.0,581.6294,582.1547,581.0348,582.1547,900.0
2024-10-04 12:00:00,587.43,587.47,586.98,587.2,1200.0,582.1844,582.2241,581.7385,581.9565,1200.0
2024-10-04 12:05:00,587.5,588.26,587.5,587.9,2400.0,582.2538,583.007,582.2538,582.6502,2400.0
2024-10-04 12:10:00,587.42,588.31,587.42,587.55,814.0,582.1745,583.0566,582.1745,582.3034,814.0
2024-10-04 12:15:00,587.76,587.76,587.55,587.55,200.0,582.5115,582.5115,582.3034,582.3034,200.0
2024-10-04 12:20:00,587.86,587.86,586.97,586.97,770.0,582.6106,582.6106,581.7285,581.7285,770.0
2024-10-04 12:25:00,586.34,586.69,586.32,586.32,400.0,581.1042,581.451,581.0844,581.0844,400.0
2024-10-04 12:30:00,586.0,586.62,585.99,586.44,1207.0,580.7672,581.3817,580.7573,581.2033,1207.0
2024-10-04 12:35:00,586.41,588.03,586.41,587.97,700.0,581.1736,582.7791,581.1736,582.7196,700.0
2024-10-04 12:40:00,587.5,587.5,587.49,587.5,100.0,582.2538,582.2538,582.2439,582.2538,100.0
2024-10-04 12:45:00,587.34,587.65,587.33,587.64,721.0,582.0952,582.4025,582.0853,582.3926,721.0
2024-10-04 12:50:00,587.98,588.0,587.84,587.84,317.0,582.7295,582.7494,582.5908,582.5908,317.0
2024-10-04 12:55:00,588.16,588.16,588.16,588.16,100.0,582.9079,582.9079,582.9079,582.9079,100.0
2024-10-04 13:00:00,588.16,588.16,588.16,588.16,0.0,582.9079,582.9079,582.9079,582.9079,0.0
2024-10-04 13:05:00,588.02,588.02,588.02,588.02,100.0,582.7692,582.7692,582.7692,582.7692,100.0
2024-10-04 13:10:00,587.71,588.25,587.58,588.25,1505.0,582.4619,582.9971,582.3331,582.9971,1505.0
2024-10-04 13:15:00,588.51,588.75,588.5,588.75,300.0,583.2548,583.4927,583.2449,583.4927,300.0
2024-10-04 13:20:00,588.8,589.39,588.8,589.39,713.0,583.5422,584.1269,583.5422,584.1269,713.0
2024-10-04 13:25:00,589.49,589.49,589.27,589.27,600.0,584.226,584.226,584.008,584.008,600.0
2024-10-04 13:30:00,589.46,589.46,589.32,589.4,915.0,584.1963,584.1963,584.0576,584.1369,915.0
2024-10-04 13:35:00,589.24,589.74,588.44,588.45,4389.0,583.9783,584.4738,583.1854,583.1953,4389.0
2024-10-04 13:40:00,589.25,590.52,589.25,590.52,700.0,583.9882,585.2468,583.9882,585.2468,700.0
2024-10-04 13:45:00,590.21,590.22,590.15,590.15,257.0,584.9396,584.9495,584.8802,584.8802,257.0
2024-10-04 13:50:00,589.18,589.2,589.01,589.01,714.0,583.9188,583.9386,583.7503,583.7503,714.0
2024-10-04 13:55:00,589.02,589.17,588.7,589.01,1231.0,583.7602,583.9089,583.4431,583.7503,1231.0
2024-10-04 14:00:00,588.84,588.95,588.52,588.55,1179.0,583.5819,583.6909,583.2647,583.2944,1179.0
2024-10-04 14:05:00,588.24,588.24,588.17,588.18,300.0,582.9872,582.9872,582.9178,582.9277,300.0
2024-10-04 14:10:00,588.17,588.46,588.16,588.27,883.0,582.9178,583.2052,582.9079,583.0169,883.0
2024-10-04 14:15:00,588.17,588.17,587.58,587.89,2719.0,582.9178,582.9178,582.3331,582.6403,2719.0
2024-10-04 14:20:00,587.23,587.23,587.18,587.19,310.0,581.9862,581.9862,581.9367,581.9466,310.0
2024-10-04 14:25:00,587.26,587.51,587.26,587.27,700.0,582.016,582.2637,582.016,582.0259,700.0
2024-10-04 14:30:00,587.24,587.8,587.23,587.65,1500.0,581.9961,582.5511,581.9862,582.4025,1500.0
2024-10-04 14:35:00,587.75,587.85,587.44,587.79,1585.0,582.5016,582.6007,582.1944,582.5412,1585.0
2024-10-04 14:40:00,587.75,587.75,587.61,587.64,2000.0,582.5016,582.5016,582.3628,582.3926,2000.0
2024-10-04 14:45:00,587.59,587.69,587.55,587.67,727.0,582.343,582.4421,582.3034,582.4223,727.0
2024-10-04 14:50:00,587.59,587.67,587.44,587.51,2200.0,582.343,582.4223,582.1944,582.2637,2200.0
2024-10-04 14:55:00,587.49,587.5,587.48,587.5,500.0,582.2439,582.2538,582.234,582.2538,500.0
2024-10-04 15:00:00,587.51,587.51,586.86,587.25,1968.0,582.2637,582.2637,581.6195,582.006,1968.0
2024-10-04 15:05:00,587.16,587.38,586.85,587.25,1027.0,581.9169,582.1349,581.6096,582.006,1027.0
2024-10-04 15:10:00,587.26,587.94,587.26,587.94,501.0,582.016,582.6899,582.016,582.6899,501.0
2024-10-04 15:15:00,587.91,587.91,587.82,587.82,200.0,582.6602,582.6602,582.571,582.571,200.0
2024-10-04 15:20:00,587.86,588.46,587.68,588.41,1100.0,582.6106,583.2052,582.4322,583.1557,1100.0
2024-10-04 15:25:00,589.14,589.15,588.83,588.83,506.0,583.8792,583.8891,583.5719,583.5719,506.0
2024-10-04 15:30:00,588.73,588.83,588.72,588.72,552.0,583.4728,583.5719,583.4629,583.4629,552.0
2024-10-04 15:35:00,588.13,589.21,588.13,589.0,1710.0,582.8782,583.9485,582.8782,583.7404,1710.0
2024-10-04 15:40:00,589.34,589.67,589.34,589.67,967.0,584.0774,584.4044,584.0774,584.4044,967.0
2024-10-04 15:45:00,589.14,589.7,589.14,589.41,800.0,583.8792,584.4342,583.8792,584.1468,800.0
2024-10-04 15:50:00,589.13,589.97,588.98,589.93,6516.0,583.8693,584.7018,583.7206,584.6621,6516.0
2024-10-04 15:55:00,589.66,589.86,589.0,589.73,13496.0,584.3945,584.5927,583.7404,584.4639,13496.0
2024-10-07 09:30:00,586.7,588.49,585.67,588.49,16132.0,581.461,583.235,580.4402,583.235,16132.0
2024-10-07 09:35:00,588.49,588.49,586.97,587.21,1500.0,583.235,583.235,581.7285,581.9664,1500.0
2024-10-07 09:40:00,584.93,586.12,584.58,584.58,2236.0,579.7068,580.8861,579.3599,579.3599,2236.0
2024-10-07 09:45:00,584.58,584.58,584.58,584.58,0.0,579.3599,579.3599,579.3599,579.3599,0.0
2024-10-07 09:50:00,584.58,584.58,584.58,584.58,0.0,579.3599,579.3599,579.3599,579.3599,0.0
2024-10-07 09:55:00,587.42,587.42,586.06,586.06,275.0,582.1745,582.1745,580.8267,580.8267,275.0
2024-10-07 10:00:00,586.71,586.71,586.71,586.71,100.0,581.4709,581.4709,581.4709,581.4709,100.0
2024-10-07 10:05:00,586.71,586.71,586.71,586.71,0.0,581.4709,581.4709,581.4709,581.4709,0.0
2024-10-07 10:10:00,585.17,586.11,585.17,586.11,235.0,579.9446,580.8762,579.9446,580.8762,235.0
2024-10-07 10:15:00,586.11,586.11,586.1,586.11,200.0,580.8762,580.8762,580.8663,580.8762,200.0
2024-10-07 10:20:00,586.11,586.11,586.1,586.11,122.0,580.8762,580.8762,580.8663,580.8762,122.0
2024-10-07 10:25:00,586.11,586.64,585.3,586.0,3325.0,580.8762,581.4015,580.0735,580.7672,3325.0
2024-10-07 10:30:00,585.92,586.4,585.91,586.34,2081.0,580.6879,581.1636,580.678,581.1042,2081.0
2024-10-07 10:35:00,586.36,586.36,586.0,586.0,1580.0,581.124,581.124,580.7672,580.7672,1580.0
2024-10-07 10:40:00,585.98,586.1,585.58,586.0,1750.0,580.7474,580.8663,580.351,580.7672,1750.0
2024-10-07 10:45:00,586.25,586.25,585.76,585.76,766.0,581.015,581.015,580.5294,580.5294,766.0
2024-10-07 10:50:00,586.25,586.25,586.0,586.0,846.0,581.015,581.015,580.7672,580.7672,846.0
2024-10-07 10:55:00,585.82,585.96,585.55,585.82,860.0,580.5888,580.7276,580.3212,580.5888,860.0
2024-10-07 11:00:00,585.81,586.23,585.81,585.95,1408.0,580.5789,580.9952,580.5789,580.7177,1408.0
2024-10-07 11:05:00,586.15,586.56,586.14,586.56,445.0,580.9159,581.3222,580.906,581.3222,445.0
2024-10-07 11:10:00,586.7,586.7,585.75,586.43,3215.0,581.461,581.461,580.5194,581.1934,3215.0
2024-10-07 11:15:00,586.25,586.43,586.25,586.43,200.0,581.015,581.1934,581.015,581.1934,200.0
2024-10-07 11:20:00,586.49,586.67,586.2,586.25,4198.0,581.2528,581.4312,580.9654,581.015,4198.0
2024-10-07 11:25:00,586.17,586.17,584.85,585.08,2037.0,580.9357,580.9357,579.6275,579.8554,2037.0
2024-10-07 11:30:00,585.08,585.08,585.08,585.08,0.0,579.8554,579.8554,579.8554,579.8554,0.0
2024-10-07 11:35:00,585.08,585.08,585.08,585.08,0.0,579.8554,579.8554,579.8554,579.8554,0.0
2024-10-07 11:40:00,584.43,584.67,584.43,584.67,450.0,579.2112,579.4491,579.2112,579.4491,450.0
2024-10-07 11:45:00,584.32,584.32,583.9,584.25,637.0,579.1022,579.1022,578.686,579.0328,637.0
2024-10-07 11:50:00,584.02,584.78,583.87,584.15,1340.0,578.8049,579.5581,578.6562,578.9337,1340.0
2024-10-07 11:55:00,584.09,584.09,584.09,584.09,539.0,578.8743,578.8743,578.8743,578.8743,539.0
2024-10-07 12:00:00,584.09,584.23,584.09,584.16,1306.0,578.8743,579.013,578.8743,578.9436,1306.0
2024-10-07 12:05:00,584.16,584.16,584.16,584.16,0.0,578.9436,578.9436,578.9436,578.9436,0.0
2024-10-07 12:10:00,583.9,584.77,583.9,584.04,8189.0,578.686,579.5482,578.686,578.8247,8189.0
2024-10-07 12:15:00,584.59,584.59,584.58,584.59,104.0,579.3698,579.3698,579.3599,579.3698,104.0
2024-10-07 12:20:00,584.58,584.93,584.55,584.93,400.0,579.3599,579.7068,579.3302,579.7068,400.0
2024-10-07 12:25:00,585.13,585.14,585.13,585.13,100.0,579.905,579.9149,579.905,579.905,100.0
2024-10-07 12:30:00,584.87,584.91,584.86,584.9,300.0,579.6473,579.6869,579.6374,579.677,300.0
2024-10-07 12:35:00,584.9,584.96,584.9,584.9,800.0,579.677,579.7365,579.677,579.677,800.0
2024-10-07 12:40:00,584.47,584.47,584.46,584.47,202.0,579.2509,579.2509,579.241,579.2509,202.0
2024-10-07 12:45:00,584.47,584.47,584.47,584.47,397.0,579.2509,579.2509,579.2509,579.2509,397.0
2024-10-07 12:50:00,584.13,584.13,584.12,584.13,200.0,578.9139,578.9139,578.904,578.9139,200.0
2024-10-07 12:55:00,584.13,584.13,584.13,584.13,0.0,578.9139,578.9139,578.9139,578.9139,0.0
2024-10-07 13:00:00,584.13,584.13,584.13,584.13,0.0,578.9139,578.9139,578.9139,578.9139,0.0
2024-10-07 13:05:00,583.9,583.91,583.28,583.39,5911.0,578.686,578.6959,578.0715,578.1805,5911.0
2024-10-07 13:10:00,584.17,584.44,584.17,584.44,800.0,578.9536,579.2211,578.9536,579.2211,800.0
2024-10-07 13:15:00,584.44,584.44,584.44,584.44,0.0,579.2211,579.2211,579.2211,579.2211,0.0
2024-10-07 13:20:00,584.61,584.61,584.38,584.61,355.0,579.3896,579.3896,579.1617,579.3896,355.0
2024-10-07 13:25:00,583.8,583.8,583.79,583.8,110.0,578.5869,578.5869,578.5769,578.5869,110.0
2024-10-07 13:30:00,584.59,584.59,584.13,584.18,702.0,579.3698,579.3698,578.9139,578.9635,702.0
2024-10-07 13:35:00,584.18,584.18,584.18,584.18,0.0,578.9635,578.9635,578.9635,578.9635,0.0
2024-10-07 13:40:00,584.18,584.18,584.18,584.18,0.0,578.9635,578.9635,578.9635,578.9635,0.0
2024-10-07 13:45:00,584.41,584.41,584.11,584.18,900.0,579.1914,579.1914,578.8941,578.9635,900.0
2024-10-07 13:50:00,584.18,584.18,584.18,584.18,0.0,578.9635,578.9635,578.9635,578.9635,0.0
2024-10-07 13:55:00,584.34,584.51,584.33,584.51,344.0,579.122,579.2905,579.1121,579.2905,344.0
2024-10-07 14:00:00,584.23,584.55,584.03,584.09,700.0,579.013,579.3302,578.8148,578.8743,700.0
2024-10-07 14:05:00,584.09,584.09,584.08,584.09,100.0,578.8743,578.8743,578.8644,578.8743,100.0
2024-10-07 14:10:00,584.09,584.09,584.09,584.09,0.0,578.8743,578.8743,578.8743,578.8743,0.0
2024-10-07 14:15:00,584.09,584.09,584.09,584.09,0.0,578.8743,578.8743,578.8743,578.8743,0.0
2024-10-07 14:20:00,583.83,583.83,583.3,583.65,1053.0,578.6166,578.6166,578.0913,578.4382,1053.0
2024-10-07 14:25:00,583.65,583.65,583.65,583.65,0.0,578.4382,578.4382,578.4382,578.4382,0.0
2024-10-07 14:30:00,583.81,583.84,582.86,583.84,5166.0,578.5968,578.6265,577.6553,578.6265,5166.0
2024-10-07 14:35:00,583.7,583.7,583.43,583.63,600.0,578.4877,578.4877,578.2202,578.4184,600.0
2024-10-07 14:40:00,583.92,584.09,583.64,583.85,2610.0,578.7058,578.8743,578.4283,578.6364,2610.0
2024-10-07 14:45:00,583.87,583.97,583.58,583.79,3650.0,578.6562,578.7553,578.3688,578.5769,3650.0
2024-10-07 14:50:00,583.58,584.35,583.58,584.35,1100.0,578.3688,579.1319,578.3688,579.1319,1100.0
2024-10-07 14:55:00,584.18,584.84,583.87,584.25,975.0,578.9635,579.6176,578.6562,579.0328,975.0
2024-10-07 15:00:00,584.76,584.96,584.76,584.96,200.0,579.5383,579.7365,579.5383,579.7365,200.0
2024-10-07 15:05:00,585.06,585.64,585.06,585.45,400.0,579.8356,580.4104,579.8356,580.2221,400.0
2024-10-07 15:10:00,585.44,586.17,585.17,586.08,2467.0,580.2122,580.9357,579.9446,580.8465,2467.0
2024-10-07 15:15:00,586.25,586.75,586.25,586.64,2474.0,581.015,581.5105,581.015,581.4015,2474.0
2024-10-07 15:20:00,586.35,586.72,586.21,586.47,14145.0,581.1141,581.4808,580.9753,581.233,14145.0
2024-10-07 15:25:00,586.25,586.35,585.88,585.88,1027.0,581.015,581.1141,580.6483,580.6483,1027.0
2024-10-07 15:30:00,585.93,586.18,585.7,585.7,1567.0,580.6978,580.9456,580.4699,580.4699,1567.0
2024-10-07 15:35:00,585.53,585.61,584.83,584.84,552.0,580.3014,580.3807,579.6077,579.6176,552.0
2024-10-07 15:40:00,584.83,585.28,584.82,585.04,1920.0,579.6077,580.0536,579.5977,579.8158,1920.0
2024-10-07 15:45:00,585.32,585.83,585.11,585.12,1500.0,580.0933,580.5987,579.8852,579.8951,1500.0
2024-10-07 15:50:00,585.23,585.88,585.01,585.56,3675.0,580.0041,580.6483,579.7861,580.3311,3675.0
2024-10-07 15:55:00,585.61,585.61,584.26,584.76,13049.0,580.3807,580.3807,579.0427,579.5383,13049.0
2024-10-08 09:30:00,590.43,594.37,589.09,591.43,4195.0,585.1577,589.0625,583.8296,586.1487,4195.0
2024-10-08 09:35:00,591.43,592.13,590.53,590.54,1177.0,586.1487,586.8425,585.2568,585.2667,1177.0
2024-10-08 09:40:00,591.34,591.96,591.33,591.96,400.0,586.0595,586.674,586.0496,586.674,400.0
2024-10-08 09:45:00,591.63,591.63,590.81,590.81,200.0,586.3469,586.3469,585.5343,585.5343,200.0
2024-10-08 09:50:00,591.76,593.0,591.76,592.93,2016.0,586.4758,587.7047,586.4758,587.6353,2016.0
2024-10-08 09:55:00,592.98,592.98,592.77,592.77,600.0,587.6849,587.6849,587.4768,587.4768,600.0
2024-10-08 10:00:00,592.63,592.65,590.71,591.01,2162.0,587.338,587.3578,585.4352,585.7325,2162.0
2024-10-08 10:05:00,592.19,593.01,591.12,591.61,1235.0,586.9019,587.7146,585.8415,586.3271,1235.0
2024-10-08 10:10:00,592.26,592.26,590.32,590.94,900.0,586.9713,586.9713,585.0486,585.6631,900.0
2024-10-08 10:15:00,591.21,591.58,590.77,591.05,900.0,585.9307,586.2974,585.4946,585.7721,900.0
2024-10-08 10:20:00,590.62,590.97,590.49,590.5,1736.0,585.346,585.6928,585.2171,585.227,1736.0
2024-10-08 10:25:00,590.01,590.01,588.37,588.37,974.0,584.7414,584.7414,583.116,583.116,974.0
2024-10-08 10:30:00,588.55,588.55,586.22,586.23,814.0,583.2944,583.2944,580.9852,580.9952,814.0
2024-10-08 10:35:00,586.26,586.27,585.2,585.89,1175.0,581.0249,581.0348,579.9744,580.6582,1175.0
2024-10-08 10:40:00,586.14,587.05,585.64,585.64,719.0,580.906,581.8078,580.4104,580.4104,719.0
2024-10-08 10:45:00,586.22,586.22,586.22,586.22,110.0,580.9852,580.9852,580.9852,580.9852,110.0
2024-10-08 10:50:00,586.21,586.21,586.21,586.21,400.0,580.9753,580.9753,580.9753,580.9753,400.0
2024-10-08 10:55:00,586.68,587.58,586.68,587.39,955.0,581.4411,582.3331,581.4411,582.1448,955.0
2024-10-08 11:00:00,587.36,587.36,587.3,587.3,200.0,582.1151,582.1151,582.0556,582.0556,200.0
2024-10-08 11:05:00,588.33,588.69,587.98,587.98,1302.0,583.0764,583.4332,582.7295,582.7295,1302.0
2024-10-08 11:10:00,588.13,588.14,587.65,587.85,836.0,582.8782,582.8881,582.4025,582.6007,836.0
2024-10-08 11:15:00,587.85,587.85,587.21,587.69,1018.0,582.6007,582.6007,581.9664,582.4421,1018.0
2024-10-08 11:20:00,587.64,587.68,587.41,587.58,1700.0,582.3926,582.4322,582.1646,582.3331,1700.0
2024-10-08 11:25:00,587.59,588.62,587.59,588.62,5187.0,582.343,583.3638,582.343,583.3638,5187.0
2024-10-08 11:30:00,588.52,588.65,587.88,588.65,1951.0,583.2647,583.3935,582.6304,583.3935,1951.0
2024-10-08 11:35:00,588.5,588.98,588.05,588.12,1950.0,583.2449,583.7206,582.7989,582.8683,1950.0
2024-10-08 11:40:00,588.4,589.01,588.4,588.76,700.0,583.1458,583.7503,583.1458,583.5026,700.0
2024-10-08 11:45:00,589.32,589.32,588.89,588.89,300.0,584.0576,584.0576,583.6314,583.6314,300.0
2024-10-08 11:50:00,589.46,589.46,588.88,588.88,782.0,584.1963,584.1963,583.6215,583.6215,782.0
2024-10-08 11:55:00,589.1,589.46,588.53,589.07,2582.0,583.8395,584.1963,583.2746,583.8098,2582.0
2024-10-08 12:00:00,588.94,589.15,588.68,588.81,825.0,583.681,583.8891,583.4233,583.5521,825.0
2024-10-08 12:05:00,588.49,588.82,588.49,588.76,480.0,583.235,583.562,583.235,583.5026,480.0
2024-10-08 12:10:00,588.98,589.12,588.68,588.93,1000.0,583.7206,583.8594,583.4233,583.671,1000.0
2024-10-08 12:15:00,589.01,589.01,588.67,588.84,1500.0,583.7503,583.7503,583.4134,583.5819,1500.0
2024-10-08 12:20:00,588.91,589.13,588.72,588.73,2100.0,583.6512,583.8693,583.4629,583.4728,2100.0
2024-10-08 12:25:00,588.73,589.76,588.73,589.76,800.0,583.4728,584.4936,583.4728,584.4936,800.0
2024-10-08 12:30:00,589.98,589.98,589.28,589.28,900.0,584.7117,584.7117,584.0179,584.0179,900.0
2024-10-08 12:35:00,589.62,590.16,589.35,589.83,3164.0,584.3549,584.8901,584.0873,584.563,3164.0
2024-10-08 12:40:00,589.7,590.37,589.7,590.34,1875.0,584.4342,585.0982,584.4342,585.0685,1875.0
2024-10-08 12:45:00,590.36,591.06,590.35,591.06,2529.0,585.0883,585.782,585.0784,585.782,2529.0
2024-10-08 12:50:00,590.88,591.63,590.88,591.33,1000.0,585.6036,586.3469,585.6036,586.0496,1000.0
2024-10-08 12:55:00,591.38,591.84,591.25,591.83,1596.0,586.0992,586.5551,585.9703,586.5452,1596.0
2024-10-08 13:00:00,591.84,591.89,590.44,590.44,1530.0,586.5551,586.6046,585.1676,585.1676,1530.0
2024-10-08 13:05:00,590.45,590.45,589.68,589.68,1100.0,585.1775,585.1775,584.4144,584.4144,1100.0
2024-10-08 13:10:00,590.62,590.62,590.04,590.62,600.0,585.346,585.346,584.7711,585.346,600.0
2024-10-08 13:15:00,590.8,590.8,590.31,590.31,421.0,585.5243,585.5243,585.0387,585.0387,421.0
2024-10-08 13:20:00,590.54,591.0,590.38,591.0,1083.0,585.2667,585.7226,585.1081,585.7226,1083.0
2024-10-08 13:25:00,591.05,591.16,590.54,591.12,884.0,585.7721,585.8811,585.2667,585.8415,884.0
2024-10-08 13:30:00,590.8,590.9,590.72,590.9,811.0,585.5243,585.6235,585.4451,585.6235,811.0
2024-10-08 13:35:00,590.9,590.91,590.9,590.9,675.0,585.6235,585.6334,585.6235,585.6235,675.0
2024-10-08 13:40:00,591.13,591.47,591.12,591.13,500.0,585.8514,586.1884,585.8415,585.8514,500.0
2024-10-08 13:45:00,591.25,591.44,591.25,591.44,525.0,585.9703,586.1586,585.9703,586.1586,525.0
2024-10-08 13:50:00,591.57,591.57,591.03,591.04,600.0,586.2875,586.2875,585.7523,585.7622,600.0
2024-10-08 13:55:00,591.43,591.92,591.43,591.84,300.0,586.1487,586.6343,586.1487,586.5551,300.0
2024-10-08 14:00:00,591.86,592.13,591.73,591.73,1400.0,586.5749,586.8425,586.446,586.446,1400.0
2024-10-08 14:05:00,592.09,592.31,592.09,592.31,200.0,586.8028,587.0209,586.8028,587.0209,200.0
2024-10-08 14:10:00,592.21,592.54,591.86,591.86,1225.0,586.9218,587.2488,586.5749,586.5749,1225.0
2024-10-08 14:15:00,592.04,592.04,591.35,591.35,1610.0,586.7533,586.7533,586.0694,586.0694,1610.0
2024-10-08 14:20:00,590.97,591.28,590.9,591.11,600.0,585.6928,586.0001,585.6235,585.8316,600.0
2024-10-08 14:25:00,591.46,591.46,590.36,590.49,2098.0,586.1785,586.1785,585.0883,585.2171,2098.0
2024-10-08 14:30:00,590.4,590.85,590.4,590.85,200.0,585.1279,585.5739,585.1279,585.5739,200.0
2024-10-08 14:35:00,590.79,591.61,590.79,591.61,1200.0,585.5144,586.3271,585.5144,586.3271,1200.0
2024-10-08 14:40:00,591.61,591.61,590.78,590.78,1447.0,586.3271,586.3271,585.5045,585.5045,1447.0
2024-10-08 14:45:00,591.21,591.34,590.88,591.28,700.0,585.9307,586.0595,585.6036,586.0001,700.0
2024-10-08 14:50:00,591.28,591.6,591.28,591.48,1788.0,586.0001,586.3172,586.0001,586.1983,1788.0
2024-10-08 14:55:00,591.55,591.56,591.16,591.16,1149.0,586.2677,586.2776,585.8811,585.8811,1149.0
2024-10-08 15:00:00,591.1,591.12,590.8,590.8,400.0,585.8217,585.8415,585.5243,585.5243,400.0
2024-10-08 15:05:00,590.76,590.93,590.76,590.79,400.0,585.4847,585.6532,585.4847,585.5144,400.0
2024-10-08 15:10:00,590.7,591.15,590.54,591.06,2926.0,585.4252,585.8712,585.2667,585.782,2926.0
2024-10-08 15:15:00,591.07,591.61,591.07,591.61,2600.0,585.7919,586.3271,585.7919,586.3271,2600.0
2024-10-08 15:20:00,591.49,593.45,591.49,593.45,10114.0,586.2082,588.1507,586.2082,588.1507,10114.0
2024-10-08 15:25:00,593.42,595.46,593.21,595.42,4610.0,588.121,590.1427,587.9128,590.1031,4610.0
2024-10-08 15:30:00,595.22,596.54,595.21,596.54,7463.0,589.9049,591.2131,589.895,591.2131,7463.0
2024-10-08 15:35:00,596.75,597.65,596.54,597.64,7814.0,591.4212,592.3132,591.2131,592.3033,7814.0
2024-10-08 15:40:00,597.92,598.45,597.91,598.45,2272.0,592.5808,593.106,592.5709,593.106,2272.0
2024-10-08 15:45:00,598.87,599.25,596.77,597.73,4785.0,593.5223,593.8989,591.441,592.3925,4785.0
2024-10-08 15:50:00,597.64,598.32,597.64,598.15,5466.0,592.3033,592.9772,592.3033,592.8087,5466.0
2024-10-08 15:55:00,598.06,598.77,596.72,596.82,21210.0,592.7195,593.4232,591.3915,591.4906,21210.0
2024-10-09 09:30:00,601.58,604.26,601.35,604.26,11979.0,596.2081,598.8642,595.9801,598.8642,11979.0
2024-10-09 09:35:00,604.82,604.82,602.0,603.56,1000.0,599.4192,599.4192,596.6243,598.1704,1000.0
2024-10-09 09:40:00,603.75,604.19,603.74,604.19,306.0,598.3587,598.7948,598.3488,598.7948,306.0
2024-10-09 09:45:00,604.2,605.38,603.85,604.36,5379.0,598.8047,599.9742,598.4578,598.9633,5379.0
2024-10-09 09:50:00,604.68,608.92,604.68,608.92,3142.0,599.2804,603.4825,599.2804,603.4825,3142.0
2024-10-09 09:55:00,608.92,611.19,607.48,610.76,13235.0,603.4825,605.7323,602.0554,605.3061,13235.0
2024-10-09 10:00:00,609.39,610.04,608.52,608.52,5406.0,603.9483,604.5925,603.0861,603.0861,5406.0
2024-10-09 10:05:00,608.14,608.71,607.36,607.53,4211.0,602.7095,603.2744,601.9365,602.105,4211.0
2024-10-09 10:10:00,607.08,607.89,604.56,604.56,1844.0,601.659,602.4617,599.1615,599.1615,1844.0
2024-10-09 10:15:00,603.88,604.6,603.88,604.04,1100.0,598.4875,599.2011,598.4875,598.6461,1100.0
2024-10-09 10:20:00,603.78,603.98,602.5,603.48,926.0,598.3884,598.5867,597.1199,598.0911,926.0
2024-10-09 10:25:00,602.01,603.15,601.88,602.59,4400.0,596.6342,597.7641,596.5054,597.2091,4400.0
2024-10-09 10:30:00,602.01,602.06,601.44,601.85,2800.0,596.6342,596.6838,596.0693,596.4757,2800.0
2024-10-09 10:35:00,601.85,602.95,601.84,602.95,4598.0,596.4757,597.5659,596.4658,597.5659,4598.0
2024-10-09 10:40:00,603.12,603.3,602.84,602.88,1100.0,597.7343,597.9127,597.4568,597.4965,1100.0
2024-10-09 10:45:00,603.88,603.88,603.87,603.88,100.0,598.4875,598.4875,598.4776,598.4875,100.0
2024-10-09 10:50:00,603.88,603.88,603.88,603.88,0.0,598.4875,598.4875,598.4875,598.4875,0.0
2024-10-09 10:55:00,603.15,603.15,601.69,602.59,700.0,597.7641,597.7641,596.3171,597.2091,700.0
2024-10-09 11:00:00,602.72,603.27,601.97,602.77,3103.0,597.3379,597.883,596.5946,597.3875,3103.0
2024-10-09 11:05:00,603.49,603.75,603.45,603.75,500.0,598.101,598.3587,598.0614,598.3587,500.0
2024-10-09 11:10:00,603.58,603.58,603.32,603.32,600.0,598.1902,598.1902,597.9325,597.9325,600.0
2024-10-09 11:15:00,602.96,603.0,602.76,603.0,1100.0,597.5758,597.6154,597.3776,597.6154,1100.0
2024-10-09 11:20:00,603.05,603.22,603.02,603.22,400.0,597.665,597.8334,597.6352,597.8334,400.0
2024-10-09 11:25:00,603.35,604.16,603.25,604.16,300.0,597.9623,598.765,597.8632,598.765,300.0
2024-10-09 11:30:00,603.47,603.47,603.36,603.37,200.0,598.0812,598.0812,597.9722,597.9821,200.0
2024-10-09 11:35:00,604.19,604.5,603.62,604.5,400.0,598.7948,599.102,598.2299,599.102,400.0
2024-10-09 11:40:00,605.22,606.92,604.51,606.92,1315.0,599.8156,601.5004,599.1119,601.5004,1315.0
2024-10-09 11:45:00,607.13,608.02,607.13,608.02,300.0,601.7085,602.5906,601.7085,602.5906,300.0
2024-10-09 11:50:00,607.94,608.3,607.94,608.3,200.0,602.5113,602.8681,602.5113,602.8681,200.0
2024-10-09 11:55:00,608.1,608.15,607.44,607.44,700.0,602.6699,602.7194,602.0158,602.0158,700.0
2024-10-09 12:00:00,607.86,607.86,605.61,605.81,2242.0,602.432,602.432,600.2021,600.4003,2242.0
2024-10-09 12:05:00,604.41,605.26,604.41,604.57,1100.0,599.0128,599.8552,599.0128,599.1714,1100.0
2024-10-09 12:10:00,605.26,605.26,603.83,603.83,1400.0,599.8552,599.8552,598.438,598.438,1400.0
2024-10-09 12:15:00,604.58,604.92,603.9,603.91,2267.0,599.1813,599.5183,598.5074,598.5173,2267.0
2024-10-09 12:20:00,603.9,603.9,603.9,603.9,300.0,598.5074,598.5074,598.5074,598.5074,300.0
2024-10-09 12:25:00,603.94,604.84,603.74,604.55,4748.0,598.547,599.439,598.3488,599.1516,4748.0
2024-10-09 12:30:00,604.82,604.82,604.4,604.65,1742.0,599.4192,599.4192,599.0029,599.2507,1742.0
2024-10-09 12:35:00,604.4,604.81,604.01,604.81,2500.0,599.0029,599.4092,598.6164,599.4092,2500.0
2024-10-09 12:40:00,604.67,605.13,604.29,604.29,2558.0,599.2705,599.7264,598.8939,598.8939,2558.0
2024-10-09 12:45:00,604.3,604.97,604.3,604.62,2506.0,598.9038,599.5678,598.9038,599.2209,2506.0
2024-10-09 12:50:00,604.54,604.63,603.38,603.4,1400.0,599.1417,599.2309,597.992,598.0118,1400.0
2024-10-09 12:55:00,603.4,603.44,603.29,603.3,1125.0,598.0118,598.0515,597.9028,597.9127,1125.0
2024-10-09 13:00:00,603.28,603.58,601.96,603.0,2861.0,597.8929,598.1902,596.5847,597.6154,2861.0
2024-10-09 13:05:00,602.93,603.89,602.92,603.0,2362.0,597.546,598.4975,597.5361,597.6154,2362.0
2024-10-09 13:10:00,602.94,602.94,602.94,602.94,304.0,597.5559,597.5559,597.5559,597.5559,304.0
2024-10-09 13:15:00,603.97,604.24,603.5,604.09,898.0,598.5767,598.8443,598.1109,598.6957,898.0
2024-10-09 13:20:00,604.67,604.67,604.67,604.67,111.0,599.2705,599.2705,599.2705,599.2705,111.0
2024-10-09 13:25:00,604.85,605.09,604.84,605.08,317.0,599.4489,599.6867,599.439,599.6768,317.0
2024-10-09 13:30:00,605.57,605.83,605.42,605.45,1032.0,600.1625,600.4201,600.0138,600.0435,1032.0
2024-10-09 13:35:00,605.55,605.67,605.26,605.34,1443.0,600.1426,600.2616,599.8552,599.9345,1443.0
2024-10-09 13:40:00,605.02,605.53,604.57,604.57,922.0,599.6174,600.1228,599.1714,599.1714,922.0
2024-10-09 13:45:00,604.57,604.57,604.39,604.39,200.0,599.1714,599.1714,598.993,598.993,200.0
2024-10-09 13:50:00,603.66,603.66,603.44,603.47,400.0,598.2695,598.2695,598.0515,598.0812,400.0
2024-10-09 13:55:00,603.47,603.47,603.47,603.47,0.0,598.0812,598.0812,598.0812,598.0812,0.0
2024-10-09 14:00:00,604.05,604.06,602.74,602.78,15645.0,598.656,598.6659,597.3577,597.3974,15645.0
2024-10-09 14:05:00,603.49,603.49,603.07,603.07,200.0,598.101,598.101,597.6848,597.6848,200.0
2024-10-09 14:10:00,603.11,604.04,602.64,602.78,700.0,597.7244,598.6461,597.2586,597.3974,700.0
2024-10-09 14:15:00,603.3,603.31,601.76,601.76,5592.0,597.9127,597.9226,596.3865,596.3865,5592.0
2024-10-09 14:20:00,601.33,601.54,600.37,600.38,1800.0,595.9603,596.1684,595.0089,595.0188,1800.0
2024-10-09 14:25:00,600.38,601.67,600.16,601.38,1672.0,595.0188,596.2973,594.8008,596.0099,1672.0
2024-10-09 14:30:00,601.28,601.28,600.16,600.66,1300.0,595.9108,595.9108,594.8008,595.2963,1300.0
2024-10-09 14:35:00,600.59,601.16,600.59,601.16,1012.0,595.2269,595.7918,595.2269,595.7918,1012.0
2024-10-09 14:40:00,600.45,601.16,600.21,600.21,20789.0,595.0882,595.7918,594.8503,594.8503,20789.0
2024-10-09 14:45:00,600.38,601.25,600.38,601.25,607.0,595.0188,595.881,595.0188,595.881,607.0
2024-10-09 14:50:00,600.36,600.73,600.2,600.2,816.0,594.999,595.3657,594.8404,594.8404,816.0
2024-10-09 14:55:00,600.09,600.09,599.65,599.65,1013.0,594.7314,594.7314,594.2953,594.2953,1013.0
2024-10-09 15:00:00,599.76,599.88,598.81,598.81,500.0,594.4043,594.5233,593.4628,593.4628,500.0
2024-10-09 15:05:00,598.65,599.01,597.56,599.01,1140.0,593.3043,593.661,592.224,593.661,1140.0
2024-10-09 15:10:00,599.09,600.48,599.09,600.48,1300.0,593.7403,595.1179,593.7403,595.1179,1300.0
2024-10-09 15:15:00,600.48,600.78,600.46,600.77,400.0,595.1179,595.4152,595.0981,595.4053,400.0
2024-10-09 15:20:00,600.89,601.6,600.89,601.12,1000.0,595.5242,596.2279,595.5242,595.7522,1000.0
2024-10-09 15:25:00,602.89,603.17,602.61,603.17,400.0,597.5064,597.7839,597.2289,597.7839,400.0
2024-10-09 15:30:00,603.05,603.75,602.74,603.38,2744.0,597.665,598.3587,597.3577,597.992,2744.0
2024-10-09 15:35:00,603.38,603.39,603.38,603.38,684.0,597.992,598.0019,597.992,597.992,684.0
2024-10-09 15:40:00,603.45,603.72,603.07,603.23,4035.0,598.0614,598.329,597.6848,597.8434,4035.0
2024-10-09 15:45:00,603.57,604.59,603.24,604.32,2924.0,598.1803,599.1912,597.8533,598.9236,2924.0
2024-10-09 15:50:00,604.27,605.29,604.27,604.79,4313.0,598.8741,599.885,598.8741,599.3894,4313.0
2024-10-09 15:55:00,605.1,605.88,603.98,604.69,12760.0,599.6967,600.4697,598.5867,599.2903,12760.0
2024-10-10 09:30:00,604.76,604.76,601.74,601.74,12383.0,599.3597,599.3597,596.3667,596.3667,12383.0
2024-10-10 09:35:00,606.25,606.25,606.24,606.25,275.0,600.8364,600.8364,600.8265,600.8364,275.0
2024-10-10 09:40:00,603.55,603.55,601.29,601.29,434.0,598.1605,598.1605,595.9207,595.9207,434.0
2024-10-10 09:45:00,601.29,601.29,601.29,601.29,0.0,595.9207,595.9207,595.9207,595.9207,0.0
2024-10-10 09:50:00,602.48,602.48,602.47,602.48,100.0,597.1001,597.1001,597.0901,597.1001,100.0
2024-10-10 09:55:00,602.47,602.47,599.85,601.01,1000.0,597.0901,597.0901,594.4935,595.6432,1000.0
2024-10-10 10:00:00,599.89,600.63,599.89,600.63,760.0,594.5332,595.2666,594.5332,595.2666,760.0
2024-10-10 10:05:00,601.72,601.99,601.72,601.99,300.0,596.3468,596.6144,596.3468,596.6144,300.0
2024-10-10 10:10:00,603.02,603.27,600.7,600.7,1370.0,597.6352,597.883,595.3359,595.3359,1370.0
2024-10-10 10:15:00,601.36,601.36,601.35,601.36,100.0,595.9901,595.9901,595.9801,595.9901,100.0
2024-10-10 10:20:00,601.44,601.44,601.17,601.44,3457.0,596.0693,596.0693,595.8017,596.0693,3457.0
2024-10-10 10:25:00,602.04,602.04,602.04,602.04,100.0,596.664,596.664,596.664,596.664,100.0
2024-10-10 10:30:00,601.21,601.21,601.21,601.21,200.0,595.8414,595.8414,595.8414,595.8414,200.0
2024-10-10 10:35:00,601.21,601.21,601.21,601.21,0.0,595.8414,595.8414,595.8414,595.8414,0.0
2024-10-10 10:40:00,601.05,601.34,600.93,601.34,300.0,595.6828,595.9702,595.5639,595.9702,300.0
2024-10-10 10:45:00,599.74,599.78,599.74,599.77,200.0,594.3845,594.4242,594.3845,594.4142,200.0
2024-10-10 10:50:00,600.35,600.35,600.35,600.35,100.0,594.9891,594.9891,594.9891,594.9891,100.0
2024-10-10 10:55:00,599.18,600.47,598.59,598.59,639.0,593.8295,595.108,593.2448,593.2448,639.0
2024-10-10 11:00:00,598.59,598.59,598.59,598.59,0.0,593.2448,593.2448,593.2448,593.2448,0.0
2024-10-10 11:05:00,599.98,600.25,599.98,600.25,200.0,594.6224,594.89,594.6224,594.89,200.0
2024-10-10 11:10:00,600.25,600.25,600.25,600.25,0.0,594.89,594.89,594.89,594.89,0.0
2024-10-10 11:15:00,600.76,600.94,600.16,600.16,839.0,595.3954,595.5738,594.8008,594.8008,839.0
2024-10-10 11:20:00,600.16,600.16,600.16,600.16,0.0,594.8008,594.8008,594.8008,594.8008,0.0
2024-10-10 11:25:00,600.16,600.16,600.16,600.16,0.0,594.8008,594.8008,594.8008,594.8008,0.0
2024-10-10 11:30:00,600.16,600.16,600.16,600.16,0.0,594.8008,594.8008,594.8008,594.8008,0.0
2024-10-10 11:35:00,599.14,599.14,599.14,599.14,100.0,593.7899,593.7899,593.7899,593.7899,100.0
2024-10-10 11:40:00,598.72,600.12,598.72,600.12,764.0,593.3736,594.7611,593.3736,594.7611,764.0
2024-10-10 11:45:00,600.05,602.04,600.05,602.04,2506.0,594.6917,596.664,594.6917,596.664,2506.0
2024-10-10 11:50:00,601.27,601.74,601.27,601.74,200.0,595.9009,596.3667,595.9009,596.3667,200.0
2024-10-10 11:55:00,601.26,601.75,601.01,601.75,700.0,595.8909,596.3766,595.6432,596.3766,700.0
2024-10-10 12:00:00,601.5,602.19,601.5,602.19,907.0,596.1288,596.8126,596.1288,596.8126,907.0
2024-10-10 12:05:00,603.21,603.21,603.2,603.21,100.0,597.8235,597.8235,597.8136,597.8235,100.0
2024-10-10 12:10:00,603.58,603.58,602.96,602.96,400.0,598.1902,598.1902,597.5758,597.5758,400.0
2024-10-10 12:15:00,602.96,602.96,602.96,602.96,0.0,597.5758,597.5758,597.5758,597.5758,0.0
2024-10-10 12:20:00,603.88,603.96,603.74,603.74,400.0,598.4875,598.5668,598.3488,598.3488,400.0
2024-10-10 12:25:00,604.39,604.53,604.01,604.22,1751.0,598.993,599.1317,598.6164,598.8245,1751.0
2024-10-10 12:30:00,604.47,604.59,603.75,603.76,2776.0,599.0723,599.1912,598.3587,598.3686,2776.0
2024-10-10 12:35:00,603.72,603.72,603.38,603.63,1200.0,598.329,598.329,597.992,598.2398,1200.0
2024-10-10 12:40:00,603.58,603.59,602.5,602.69,4451.0,598.1902,598.2001,597.1199,597.3082,4451.0
2024-10-10 12:45:00,602.5,603.27,602.37,603.09,6354.0,597.1199,597.883,596.991,597.7046,6354.0
2024-10-10 12:50:00,603.0,603.3,602.78,603.08,4729.0,597.6154,597.9127,597.3974,597.6947,4729.0
2024-10-10 12:55:00,603.2,603.75,603.17,603.21,7752.0,597.8136,598.3587,597.7839,597.8235,7752.0
2024-10-10 13:00:00,602.17,602.17,601.3,601.3,307.0,596.7928,596.7928,595.9306,595.9306,307.0
2024-10-10 13:05:00,601.3,601.3,601.3,601.3,0.0,595.9306,595.9306,595.9306,595.9306,0.0
2024-10-10 13:10:00,601.3,601.3,601.3,601.3,0.0,595.9306,595.9306,595.9306,595.9306,0.0
2024-10-10 13:15:00,600.93,602.19,600.71,601.57,1975.0,595.5639,596.8126,595.3459,596.1982,1975.0
2024-10-10 13:20:00,601.8,602.56,601.79,602.56,200.0,596.4261,597.1793,596.4162,597.1793,200.0
2024-10-10 13:25:00,602.73,602.73,602.72,602.73,332.0,597.3478,597.3478,597.3379,597.3478,332.0
2024-10-10 13:30:00,602.73,602.73,602.73,602.73,0.0,597.3478,597.3478,597.3478,597.3478,0.0
2024-10-10 13:35:00,602.73,602.73,602.73,602.73,0.0,597.3478,597.3478,597.3478,597.3478,0.0
2024-10-10 13:40:00,602.73,602.73,602.73,602.73,0.0,597.3478,597.3478,597.3478,597.3478,0.0
2024-10-10 13:45:00,600.95,600.95,600.67,600.67,400.0,595.5837,595.5837,595.3062,595.3062,400.0
2024-10-10 13:50:00,600.22,600.22,600.22,600.22,100.0,594.8602,594.8602,594.8602,594.8602,100.0
2024-10-10 13:55:00,600.22,600.22,600.22,600.22,0.0,594.8602,594.8602,594.8602,594.8602,0.0
2024-10-10 14:00:00,600.15,600.15,600.15,600.15,193.0,594.7909,594.7909,594.7909,594.7909,193.0
2024-10-10 14:05:00,600.36,600.37,600.02,600.02,667.0,594.999,595.0089,594.662,594.662,667.0
2024-10-10 14:10:00,600.64,600.65,600.64,600.64,100.0,595.2765,595.2864,595.2765,595.2765,100.0
2024-10-10 14:15:00,600.59,601.18,600.03,600.2,1495.0,595.2269,595.8117,594.6719,594.8404,1495.0
2024-10-10 14:20:00,600.03,600.32,600.03,600.32,322.0,594.6719,594.9593,594.6719,594.9593,322.0
2024-10-10 14:25:00,600.49,600.49,600.48,600.49,100.0,595.1278,595.1278,595.1179,595.1278,100.0
2024-10-10 14:30:00,599.97,600.81,599.96,600.76,2106.0,594.6125,595.445,594.6026,595.3954,2106.0
2024-10-10 14:35:00,601.31,601.31,601.3,601.31,278.0,595.9405,595.9405,595.9306,595.9405,278.0
2024-10-10 14:40:00,601.18,601.27,599.95,599.95,700.0,595.8117,595.9009,594.5926,594.5926,700.0
2024-10-10 14:45:00,599.95,599.95,599.95,599.95,0.0,594.5926,594.5926,594.5926,594.5926,0.0
2024-10-10 14:50:00,599.81,599.84,599.48,599.48,1652.0,594.4539,594.4836,594.1268,594.1268,1652.0
2024-10-10 14:55:00,599.48,599.48,599.48,599.48,0.0,594.1268,594.1268,594.1268,594.1268,0.0
2024-10-10 15:00:00,599.18,600.18,599.18,600.18,1504.0,593.8295,594.8206,593.8295,594.8206,1504.0
2024-10-10 15:05:00,600.12,600.12,599.74,599.75,200.0,594.7611,594.7611,594.3845,594.3944,200.0
2024-10-10 15:10:00,599.73,600.19,599.72,599.86,851.0,594.3746,594.8305,594.3647,594.5034,851.0
2024-10-10 15:15:00,599.59,600.17,599.59,600.17,200.0,594.2359,594.8107,594.2359,594.8107,200.0
2024-10-10 15:20:00,600.24,600.46,599.86,599.86,500.0,594.8801,595.0981,594.5034,594.5034,500.0
2024-10-10 15:25:00,600.45,600.45,599.91,599.91,200.0,595.0882,595.0882,594.553,594.553,200.0
2024-10-10 15:30:00,600.01,600.4,600.01,600.4,400.0,594.6521,595.0386,594.6521,595.0386,400.0
2024-10-10 15:35:00,600.42,600.45,600.28,600.28,606.0,595.0584,595.0882,594.9197,594.9197,606.0
2024-10-10 15:40:00,600.38,600.4,600.03,600.04,1998.0,595.0188,595.0386,594.6719,594.6818,1998.0
2024-10-10 15:45:00,600.36,600.75,599.9,600.25,3251.0,594.999,595.3855,594.5431,594.89,3251.0
2024-10-10 15:50:00,600.51,601.51,600.42,601.23,2127.0,595.1476,596.1387,595.0584,595.8612,2127.0
2024-10-10 15:55:00,601.32,601.32,599.51,599.51,9642.0,595.9504,595.9504,594.1566,594.1566,9642.0
2024-10-11 09:30:00,600.11,604.91,600.02,604.91,5310.0,594.7512,599.5084,594.662,599.5084,5310.0
2024-10-11 09:35:00,604.91,604.91,604.91,604.91,0.0,599.5084,599.5084,599.5084,599.5084,0.0
2024-10-11 09:40:00,603.75,603.75,601.82,601.83,3164.0,598.3587,598.3587,596.4459,596.4559,3164.0
2024-10-11 09:45:00,602.52,603.79,602.52,603.79,1266.0,597.1397,598.3984,597.1397,598.3984,1266.0
2024-10-11 09:50:00,603.31,603.31,603.14,603.14,200.0,597.9226,597.9226,597.7542,597.7542,200.0
2024-10-11 09:55:00,603.25,603.74,603.25,603.74,200.0,597.8632,598.3488,597.8632,598.3488,200.0
2024-10-11 10:00:00,602.64,602.7,601.91,602.7,1183.0,597.2586,597.3181,596.5351,597.3181,1183.0
2024-10-11 10:05:00,602.16,602.7,601.79,602.63,2922.0,596.7829,597.3181,596.4162,597.2487,2922.0
2024-10-11 10:10:00,602.63,602.63,602.63,602.63,0.0,597.2487,597.2487,597.2487,597.2487,0.0
2024-10-11 10:15:00,602.76,602.77,602.7,602.77,426.0,597.3776,597.3875,597.3181,597.3875,426.0
2024-10-11 10:20:00,602.82,602.82,602.64,602.64,200.0,597.437,597.437,597.2586,597.2586,200.0
2024-10-11 10:25:00,602.64,603.69,602.64,602.98,700.0,597.2586,598.2992,597.2586,597.5956,700.0
2024-10-11 10:30:00,602.94,603.3,602.8,602.8,1306.0,597.5559,597.9127,597.4172,597.4172,1306.0
2024-10-11 10:35:00,602.8,602.8,601.57,601.7,700.0,597.4172,597.4172,596.1982,596.327,700.0
2024-10-11 10:40:00,602.36,602.36,601.63,601.64,700.0,596.9811,596.9811,596.2576,596.2676,700.0
2024-10-11 10:45:00,601.63,602.85,601.63,602.65,1000.0,596.2576,597.4667,596.2576,597.2685,1000.0
2024-10-11 10:50:00,602.98,604.17,602.63,604.0,1568.0,597.5956,598.775,597.2487,598.6065,1568.0
2024-10-11 10:55:00,603.85,604.35,603.85,604.35,200.0,598.4578,598.9534,598.4578,598.9534,200.0
2024-10-11 11:00:00,603.72,604.35,603.55,604.2,700.0,598.329,598.9534,598.1605,598.8047,700.0
2024-10-11 11:05:00,603.33,603.84,603.33,603.75,1630.0,597.9425,598.4479,597.9425,598.3587,1630.0
2024-10-11 11:10:00,603.87,604.35,603.62,604.35,900.0,598.4776,598.9534,598.2299,598.9534,900.0
2024-10-11 11:15:00,604.35,604.83,604.35,604.52,2204.0,598.9534,599.4291,598.9534,599.1218,2204.0
2024-10-11 11:20:00,604.09,604.23,603.27,603.28,300.0,598.6957,598.8344,597.883,597.8929,300.0
2024-10-11 11:25:00,603.91,604.27,603.91,604.16,308.0,598.5173,598.8741,598.5173,598.765,308.0
2024-10-11 11:30:00,603.83,603.83,603.83,603.83,400.0,598.438,598.438,598.438,598.438,400.0
2024-10-11 11:35:00,603.83,604.48,603.83,604.48,600.0,598.438,599.0822,598.438,599.0822,600.0
2024-10-11 11:40:00,604.98,605.0,604.86,604.92,921.0,599.5777,599.5975,599.4588,599.5183,921.0
2024-10-11 11:45:00,605.0,605.0,604.76,604.76,1232.0,599.5975,599.5975,599.3597,599.3597,1232.0
2024-10-11 11:50:00,604.86,604.86,603.95,604.4,500.0,599.4588,599.4588,598.5569,599.0029,500.0
2024-10-11 11:55:00,604.4,604.4,604.4,604.4,0.0,599.0029,599.0029,599.0029,599.0029,0.0
2024-10-11 12:00:00,604.51,604.52,604.42,604.43,300.0,599.1119,599.1218,599.0227,599.0326,300.0
2024-10-11 12:05:00,604.43,604.43,604.43,604.43,0.0,599.0326,599.0326,599.0326,599.0326,0.0
2024-10-11 12:10:00,603.6,603.6,602.95,602.95,1296.0,598.21,598.21,597.5659,597.5659,1296.0
2024-10-11 12:15:00,602.66,602.69,602.03,602.08,3413.0,597.2784,597.3082,596.6541,596.7036,3413.0
2024-10-11 12:20:00,601.77,602.1,601.77,601.83,500.0,596.3964,596.7234,596.3964,596.4559,500.0
2024-10-11 12:25:00,601.22,601.22,601.04,601.04,579.0,595.8513,595.8513,595.6729,595.6729,579.0
2024-10-11 12:30:00,601.04,601.66,601.04,601.66,726.0,595.6729,596.2874,595.6729,596.2874,726.0
2024-10-11 12:35:00,601.66,601.66,601.66,601.66,0.0,596.2874,596.2874,596.2874,596.2874,0.0
2024-10-11 12:40:00,601.81,601.81,601.8,601.8,700.0,596.436,596.436,596.4261,596.4261,700.0
2024-10-11 12:45:00,601.81,602.16,601.63,602.15,3894.0,596.436,596.7829,596.2576,596.773,3894.0
2024-10-11 12:50:00,601.82,601.82,601.78,601.81,400.0,596.4459,596.4459,596.4063,596.436,400.0
2024-10-11 12:55:00,600.84,601.0,600.84,601.0,200.0,595.4747,595.6333,595.4747,595.6333,200.0
2024-10-11 13:00:00,601.0,601.82,600.6,601.17,693.0,595.6333,596.4459,595.2368,595.8017,693.0
2024-10-11 13:05:00,600.77,600.78,600.46,600.46,200.0,595.4053,595.4152,595.0981,595.0981,200.0
2024-10-11 13:10:00,600.46,601.07,600.46,601.05,500.0,595.0981,595.7026,595.0981,595.6828,500.0
2024-10-11 13:15:00,600.91,600.94,600.69,600.94,1600.0,595.5441,595.5738,595.326,595.5738,1600.0
2024-10-11 13:20:00,600.94,600.94,600.94,600.94,100.0,595.5738,595.5738,595.5738,595.5738,100.0
2024-10-11 13:25:00,600.94,600.94,600.94,600.94,0.0,595.5738,595.5738,595.5738,595.5738,0.0
2024-10-11 13:30:00,600.94,600.94,600.94,600.94,0.0,595.5738,595.5738,595.5738,595.5738,0.0
2024-10-11 13:35:00,601.18,601.93,601.18,601.93,800.0,595.8117,596.555,595.8117,596.555,800.0
2024-10-11 13:40:00,602.67,602.9,602.52,602.9,760.0,597.2884,597.5163,597.1397,597.5163,760.0
2024-10-11 13:45:00,603.57,603.57,603.57,603.57,100.0,598.1803,598.1803,598.1803,598.1803,100.0
2024-10-11 13:50:00,603.76,603.76,603.76,603.76,100.0,598.3686,598.3686,598.3686,598.3686,100.0
2024-10-11 13:55:00,603.14,603.14,602.86,602.86,400.0,597.7542,597.7542,597.4767,597.4767,400.0
2024-10-11 14:00:00,602.9,602.9,602.67,602.68,200.0,597.5163,597.5163,597.2884,597.2983,200.0
2024-10-11 14:05:00,602.58,602.58,602.48,602.48,300.0,597.1992,597.1992,597.1001,597.1001,300.0
2024-10-11 14:10:00,602.32,602.32,601.99,602.09,300.0,596.9415,596.9415,596.6144,596.7135,300.0
2024-10-11 14:15:00,601.93,601.93,601.4,601.73,1910.0,596.555,596.555,596.0297,596.3567,1910.0
2024-10-11 14:20:00,601.73,601.73,601.69,601.69,200.0,596.3567,596.3567,596.3171,596.3171,200.0
2024-10-11 14:25:00,601.41,601.41,601.19,601.4,346.0,596.0396,596.0396,595.8216,596.0297,346.0
2024-10-11 14:30:00,601.83,601.83,601.77,601.77,500.0,596.4559,596.4559,596.3964,596.3964,500.0
2024-10-11 14:35:00,601.21,601.43,601.03,601.06,601.0,595.8414,596.0594,595.663,595.6927,601.0
2024-10-11 14:40:00,601.06,601.06,601.06,601.06,0.0,595.6927,595.6927,595.6927,595.6927,0.0
2024-10-11 14:45:00,601.21,601.57,600.72,600.72,679.0,595.8414,596.1982,595.3558,595.3558,679.0
2024-10-11 14:50:00,600.72,600.88,600.57,600.88,2100.0,595.3558,595.5143,595.2071,595.5143,2100.0
2024-10-11 14:55:00,601.34,602.02,601.34,601.73,500.0,595.9702,596.6442,595.9702,596.3567,500.0
2024-10-11 15:00:00,602.09,602.4,602.09,602.4,500.0,596.7135,597.0208,596.7135,597.0208,500.0
2024-10-11 15:05:00,602.4,603.81,602.07,603.69,3718.0,597.0208,598.4182,596.6937,598.2992,3718.0
2024-10-11 15:10:00,604.26,604.26,603.69,603.94,659.0,598.8642,598.8642,598.2992,598.547,659.0
2024-10-11 15:15:00,603.94,603.94,603.94,603.94,0.0,598.547,598.547,598.547,598.547,0.0
2024-10-11 15:20:00,604.33,605.21,604.32,605.21,1309.0,598.9335,599.8057,598.9236,599.8057,1309.0
2024-10-11 15:25:00,604.85,604.85,604.14,604.18,633.0,599.4489,599.4489,598.7452,598.7849,633.0
2024-10-11 15:30:00,603.89,604.41,603.88,604.41,700.0,598.4975,599.0128,598.4875,599.0128,700.0
2024-10-11 15:35:00,604.09,604.16,603.79,604.08,621.0,598.6957,598.765,598.3984,598.6858,621.0
2024-10-11 15:40:00,604.08,604.28,603.79,603.94,1237.0,598.6858,598.884,598.3984,598.547,1237.0
2024-10-11 15:45:00,603.86,605.14,603.78,604.63,6505.0,598.4677,599.7363,598.3884,599.2309,6505.0
2024-10-11 15:50:00,604.46,604.99,604.46,604.77,1581.0,599.0624,599.5876,599.0624,599.3696,1581.0
2024-10-11 15:55:00,604.78,605.9,604.78,605.47,8277.0,599.3795,600.4895,599.3795,600.0634,8277.0
2024-10-14 09:30:00,606.01,606.01,606.01,606.01,2879.0,600.5985,600.5985,600.5985,600.5985,2879.0
2024-10-14 09:35:00,606.01,606.01,606.01,606.01,0.0,600.5985,600.5985,600.5985,600.5985,0.0
2024-10-14 09:40:00,606.01,606.01,606.01,606.01,0.0,600.5985,600.5985,600.5985,600.5985,0.0
2024-10-14 09:45:00,606.01,606.01,606.01,606.01,0.0,600.5985,600.5985,600.5985,600.5985,0.0
2024-10-14 09:50:00,606.01,606.01,606.01,606.01,0.0,600.5985,600.5985,600.5985,600.5985,0.0
2024-10-14 09:55:00,604.69,604.69,604.69,604.69,100.0,599.2903,599.2903,599.2903,599.2903,100.0
2024-10-14 10:00:00,604.69,604.69,604.69,604.69,0.0,599.2903,599.2903,599.2903,599.2903,0.0
2024-10-14 10:05:00,605.04,605.04,604.64,604.64,351.0,599.6372,599.6372,599.2408,599.2408,351.0
2024-10-14 10:10:00,605.7,605.81,605.61,605.62,400.0,600.2913,600.4003,600.2021,600.212,400.0
2024-10-14 10:15:00,605.62,605.62,605.62,605.62,0.0,600.212,600.212,600.212,600.212,0.0
2024-10-14 10:20:00,607.62,607.62,607.03,607.49,364.0,602.1942,602.1942,601.6094,602.0653,364.0
2024-10-14 10:25:00,607.2,607.49,606.37,606.37,1236.0,601.7779,602.0653,600.9553,600.9553,1236.0
2024-10-14 10:30:00,606.25,606.49,606.25,606.48,591.0,600.8364,601.0742,600.8364,601.0643,591.0
2024-10-14 10:35:00,608.31,608.31,607.7,607.7,600.0,602.878,602.878,602.2734,602.2734,600.0
2024-10-14 10:40:00,607.45,607.45,607.45,607.45,100.0,602.0257,602.0257,602.0257,602.0257,100.0
2024-10-14 10:45:00,606.99,607.36,605.99,605.99,800.0,601.5698,601.9365,600.5787,600.5787,800.0
2024-10-14 10:50:00,606.29,607.75,606.29,607.75,900.0,600.876,602.323,600.876,602.323,900.0
2024-10-14 10:55:00,608.01,608.43,606.93,607.19,5120.0,602.5807,602.9969,601.5103,601.768,5120.0
2024-10-14 11:00:00,607.19,607.19,607.19,607.19,0.0,601.768,601.768,601.768,601.768,0.0
2024-10-14 11:05:00,607.19,607.19,607.19,607.19,0.0,601.768,601.768,601.768,601.768,0.0
2024-10-14 11:10:00,607.19,607.19,607.19,607.19,0.0,601.768,601.768,601.768,601.768,0.0
2024-10-14 11:15:00,608.15,608.25,608.15,608.25,300.0,602.7194,602.8185,602.7194,602.8185,300.0
2024-10-14 11:20:00,608.31,608.31,607.64,607.65,800.0,602.878,602.878,602.214,602.2239,800.0
2024-10-14 11:25:00,608.45,608.87,608.45,608.81,3000.0,603.0167,603.433,603.0167,603.3735,3000.0
2024-10-14 11:30:00,608.81,608.81,608.81,608.81,0.0,603.3735,603.3735,603.3735,603.3735,0.0
2024-10-14 11:35:00,609.42,609.61,609.42,609.61,200.0,603.9781,604.1664,603.9781,604.1664,200.0
2024-10-14 11:40:00,609.3,609.34,609.04,609.34,661.0,603.8592,603.8988,603.6015,603.8988,661.0
2024-10-14 11:45:00,609.21,609.21,609.2,609.21,100.0,603.77,603.77,603.76,603.77,100.0
2024-10-14 11:50:00,609.21,609.21,609.21,609.21,0.0,603.77,603.77,603.77,603.77,0.0
2024-10-14 11:55:00,609.45,609.95,609.45,609.95,200.0,604.0078,604.5033,604.0078,604.5033,200.0
2024-10-14 12:00:00,609.8,609.8,609.79,609.8,122.0,604.3547,604.3547,604.3448,604.3547,122.0
2024-10-14 12:05:00,609.8,609.8,609.02,609.02,400.0,604.3547,604.3547,603.5817,603.5817,400.0
2024-10-14 12:10:00,609.04,609.04,609.04,609.04,100.0,603.6015,603.6015,603.6015,603.6015,100.0
2024-10-14 12:15:00,608.75,608.75,608.6,608.61,852.0,603.3141,603.3141,603.1654,603.1753,852.0
2024-10-14 12:20:00,608.27,608.81,608.27,608.81,389.0,602.8383,603.3735,602.8383,603.3735,389.0
2024-10-14 12:25:00,608.22,608.45,607.5,608.45,550.0,602.7888,603.0167,602.0752,603.0167,550.0
2024-10-14 12:30:00,608.64,609.17,608.41,608.91,976.0,603.205,603.7303,602.9771,603.4726,976.0
2024-10-14 12:35:00,608.91,608.91,608.91,608.91,0.0,603.4726,603.4726,603.4726,603.4726,0.0
2024-10-14 12:40:00,608.55,608.55,608.55,608.55,200.0,603.1158,603.1158,603.1158,603.1158,200.0
2024-10-14 12:45:00,608.55,608.55,608.55,608.55,0.0,603.1158,603.1158,603.1158,603.1158,0.0
2024-10-14 12:50:00,608.33,608.85,608.33,608.85,200.0,602.8978,603.4132,602.8978,603.4132,200.0
2024-10-14 12:55:00,608.84,608.84,608.84,608.84,1100.0,603.4033,603.4033,603.4033,603.4033,1100.0
2024-10-14 13:00:00,608.78,609.06,608.78,608.99,1700.0,603.3438,603.6213,603.3438,603.5519,1700.0
2024-10-14 13:05:00,608.68,608.96,608.67,608.94,836.0,603.2447,603.5222,603.2348,603.5024,836.0
2024-10-14 13:10:00,608.46,608.46,608.46,608.46,100.0,603.0267,603.0267,603.0267,603.0267,100.0
2024-10-14 13:15:00,608.46,608.46,608.46,608.46,0.0,603.0267,603.0267,603.0267,603.0267,0.0
2024-10-14 13:20:00,608.46,608.46,608.46,608.46,0.0,603.0267,603.0267,603.0267,603.0267,0.0
2024-10-14 13:25:00,608.46,608.46,608.46,608.46,0.0,603.0267,603.0267,603.0267,603.0267,0.0
2024-10-14 13:30:00,608.39,608.39,608.0,608.0,503.0,602.9573,602.9573,602.5708,602.5708,503.0
2024-10-14 13:35:00,608.01,608.2,608.01,608.2,380.0,602.5807,602.769,602.5807,602.769,380.0
2024-10-14 13:40:00,608.5,608.5,608.39,608.39,503.0,603.0663,603.0663,602.9573,602.9573,503.0
2024-10-14 13:45:00,608.39,608.39,608.39,608.39,0.0,602.9573,602.9573,602.9573,602.9573,0.0
2024-10-14 13:50:00,608.39,608.39,608.39,608.39,0.0,602.9573,602.9573,602.9573,602.9573,0.0
2024-10-14 13:55:00,608.95,609.28,608.45,608.45,4404.0,603.5123,603.8393,603.0167,603.0167,4404.0
2024-10-14 14:00:00,608.37,608.41,608.37,608.4,200.0,602.9375,602.9771,602.9375,602.9672,200.0
2024-10-14 14:05:00,608.4,608.41,608.4,608.4,100.0,602.9672,602.9771,602.9672,602.9672,100.0
2024-10-14 14:10:00,608.4,608.4,608.4,608.4,0.0,602.9672,602.9672,602.9672,602.9672,0.0
2024-10-14 14:15:00,608.49,608.49,608.02,608.02,300.0,603.0564,603.0564,602.5906,602.5906,300.0
2024-10-14 14:20:00,608.0,608.31,607.72,608.31,2382.0,602.5708,602.878,602.2933,602.878,2382.0
2024-10-14 14:25:00,608.91,608.91,608.91,608.91,100.0,603.4726,603.4726,603.4726,603.4726,100.0
2024-10-14 14:30:00,608.71,608.91,608.41,608.91,606.0,603.2744,603.4726,602.9771,603.4726,606.0
2024-10-14 14:35:00,608.91,608.91,608.91,608.91,0.0,603.4726,603.4726,603.4726,603.4726,0.0
2024-10-14 14:40:00,608.93,608.93,608.93,608.93,100.0,603.4925,603.4925,603.4925,603.4925,100.0
2024-10-14 14:45:00,608.54,608.7,608.39,608.7,500.0,603.1059,603.2645,602.9573,603.2645,500.0
2024-10-14 14:50:00,608.49,608.56,608.49,608.56,200.0,603.0564,603.1258,603.0564,603.1258,200.0
2024-10-14 14:55:00,608.38,608.38,608.09,608.28,807.0,602.9474,602.9474,602.66,602.8483,807.0
2024-10-14 15:00:00,608.39,608.4,607.53,607.65,6261.0,602.9573,602.9672,602.105,602.2239,6261.0
2024-10-14 15:05:00,607.3,607.84,607.3,607.84,417.0,601.877,602.4122,601.877,602.4122,417.0
2024-10-14 15:10:00,607.84,607.84,607.84,607.84,0.0,602.4122,602.4122,602.4122,602.4122,0.0
2024-10-14 15:15:00,607.82,607.82,607.82,607.82,100.0,602.3924,602.3924,602.3924,602.3924,100.0
2024-10-14 15:20:00,607.88,607.89,607.88,607.89,200.0,602.4518,602.4617,602.4518,602.4617,200.0
2024-10-14 15:25:00,608.17,608.73,608.16,608.73,505.0,602.7392,603.2942,602.7293,603.2942,505.0
2024-10-14 15:30:00,608.14,608.34,608.12,608.34,800.0,602.7095,602.9077,602.6897,602.9077,800.0
2024-10-14 15:35:00,608.6,608.61,608.43,608.49,1381.0,603.1654,603.1753,602.9969,603.0564,1381.0
2024-10-14 15:40:00,608.42,608.62,608.03,608.03,3875.0,602.987,603.1852,602.6005,602.6005,3875.0
2024-10-14 15:45:00,608.02,608.76,608.02,608.76,2378.0,602.5906,603.324,602.5906,603.324,2378.0
2024-10-14 15:50:00,608.46,608.59,607.34,607.52,10831.0,603.0267,603.1555,601.9167,602.095,10831.0
2024-10-14 15:55:00,607.95,608.68,607.15,607.41,16820.0,602.5212,603.2447,601.7283,601.986,16820.0
2024-10-15 09:30:00,614.0,614.85,612.91,613.0,9123.0,608.5172,609.3596,607.4369,607.5261,9123.0
2024-10-15 09:35:00,613.5,613.5,613.5,613.5,300.0,608.0216,608.0216,608.0216,608.0216,300.0
2024-10-15 09:40:00,613.5,613.5,613.5,613.5,0.0,608.0216,608.0216,608.0216,608.0216,0.0
2024-10-15 09:45:00,613.07,615.1,612.97,615.1,4461.0,607.5955,609.6074,607.4964,609.6074,4461.0
2024-10-15 09:50:00,613.86,615.79,613.86,615.0,900.0,608.3784,610.2912,608.3784,609.5083,900.0
2024-10-15 09:55:00,614.63,614.63,613.42,614.5,2300.0,609.1416,609.1416,607.9424,609.0127,2300.0
2024-10-15 10:00:00,613.73,616.02,611.0,616.02,14299.0,608.2496,610.5191,605.544,610.5191,14299.0
2024-10-15 10:05:00,613.97,613.97,613.33,613.34,990.0,608.4874,608.4874,607.8532,607.8631,990.0
2024-10-15 10:10:00,613.67,614.46,613.67,614.18,632.0,608.1901,608.9731,608.1901,608.6956,632.0
2024-10-15 10:15:00,613.85,615.53,613.63,614.75,1800.0,608.3685,610.0335,608.1505,609.2605,1800.0
2024-10-15 10:20:00,614.96,615.14,614.19,614.47,1680.0,609.4686,609.647,608.7055,608.983,1680.0
2024-10-15 10:25:00,615.05,615.05,614.05,614.25,906.0,609.5578,609.5578,608.5667,608.7649,906.0
2024-10-15 10:30:00,615.0,615.05,613.46,613.46,1055.0,609.5083,609.5578,607.982,607.982,1055.0
2024-10-15 10:35:00,614.62,614.99,614.39,614.39,700.0,609.1316,609.4983,608.9037,608.9037,700.0
2024-10-15 10:40:00,614.08,614.39,613.99,614.39,400.0,608.5965,608.9037,608.5073,608.9037,400.0
2024-10-15 10:45:00,613.24,613.24,612.63,612.94,707.0,607.764,607.764,607.1594,607.4666,707.0
2024-10-15 10:50:00,613.27,613.57,613.27,613.57,200.0,607.7937,608.091,607.7937,608.091,200.0
2024-10-15 10:55:00,613.25,613.25,611.81,612.32,2063.0,607.7739,607.7739,606.3467,606.8522,2063.0
2024-10-15 11:00:00,612.26,612.83,612.17,612.18,452.0,606.7927,607.3576,606.7035,606.7134,452.0
2024-10-15 11:05:00,612.27,612.34,612.06,612.34,400.0,606.8026,606.872,606.5945,606.872,400.0
2024-10-15 11:10:00,612.27,612.28,611.7,612.17,700.0,606.8026,606.8125,606.2377,606.7035,700.0
2024-10-15 11:15:00,612.62,612.62,612.62,612.62,100.0,607.1495,607.1495,607.1495,607.1495,100.0
2024-10-15 11:20:00,612.62,612.86,612.51,612.79,1275.0,607.1495,607.3874,607.0405,607.318,1275.0
2024-10-15 11:25:00,613.21,613.47,613.2,613.47,500.0,607.7342,607.9919,607.7243,607.9919,500.0
2024-10-15 11:30:00,613.23,613.34,612.35,612.35,1310.0,607.7541,607.8631,606.8819,606.8819,1310.0
2024-10-15 11:35:00,611.95,613.73,611.95,613.27,1400.0,606.4855,608.2496,606.4855,607.7937,1400.0
2024-10-15 11:40:00,614.3,614.5,614.3,614.5,200.0,608.8145,609.0127,608.8145,609.0127,200.0
2024-10-15 11:45:00,614.9,614.9,613.84,614.38,800.0,609.4091,609.4091,608.3586,608.8938,800.0
2024-10-15 11:50:00,614.31,614.31,614.31,614.31,129.0,608.8244,608.8244,608.8244,608.8244,129.0
2024-10-15 11:55:00,614.3,614.3,613.6,613.61,2650.0,608.8145,608.8145,608.1208,608.1307,2650.0
2024-10-15 12:00:00,613.69,614.3,613.68,614.3,1338.0,608.2099,608.8145,608.2,608.8145,1338.0
2024-10-15 12:05:00,614.45,614.52,614.44,614.52,200.0,608.9632,609.0325,608.9533,609.0325,200.0
2024-10-15 12:10:00,614.46,615.01,614.4,614.54,1497.0,608.9731,609.5182,608.9136,609.0524,1497.0
2024-10-15 12:15:00,615.0,616.26,614.99,616.26,945.0,609.5083,610.757,609.4983,610.757,945.0
2024-10-15 12:20:00,616.57,617.17,616.56,617.17,200.0,611.0642,611.6589,611.0543,611.6589,200.0
2024-10-15 12:25:00,616.58,616.99,616.57,616.84,1688.0,611.0741,611.4805,611.0642,611.3318,1688.0
2024-10-15 12:30:00,616.84,616.84,616.83,616.83,1100.0,611.3318,611.3318,611.3219,611.3219,1100.0
2024-10-15 12:35:00,617.18,617.18,616.28,616.54,817.0,611.6688,611.6688,610.7768,611.0345,817.0
2024-10-15 12:40:00,616.4,616.4,615.66,615.67,500.0,610.8957,610.8957,610.1624,610.1723,500.0
2024-10-15 12:45:00,615.94,615.94,615.94,615.94,107.0,610.4399,610.4399,610.4399,610.4399,107.0
2024-10-15 12:50:00,615.27,616.33,615.27,616.33,400.0,609.7758,610.8264,609.7758,610.8264,400.0
2024-10-15 12:55:00,615.55,615.82,615.05,615.05,2642.0,610.0533,610.3209,609.5578,609.5578,2642.0
2024-10-15 13:00:00,614.81,615.1,614.81,615.1,225.0,609.3199,609.6074,609.3199,609.6074,225.0
2024-10-15 13:05:00,615.42,615.58,615.42,615.52,800.0,609.9245,610.0831,609.9245,610.0236,800.0
2024-10-15 13:10:00,615.26,615.26,614.82,614.82,400.0,609.7659,609.7659,609.3299,609.3299,400.0
2024-10-15 13:15:00,614.44,614.44,614.44,614.44,100.0,608.9533,608.9533,608.9533,608.9533,100.0
2024-10-15 13:20:00,614.81,614.81,614.36,614.37,300.0,609.3199,609.3199,608.874,608.8839,300.0
2024-10-15 13:25:00,614.33,614.33,614.33,614.33,100.0,608.8442,608.8442,608.8442,608.8442,100.0
2024-10-15 13:30:00,614.34,614.59,614.06,614.06,500.0,608.8541,609.1019,608.5766,608.5766,500.0
2024-10-15 13:35:00,614.39,614.47,614.39,614.47,435.0,608.9037,608.983,608.9037,608.983,435.0
2024-10-15 13:40:00,614.47,614.47,614.46,614.47,200.0,608.983,608.983,608.9731,608.983,200.0
2024-10-15 13:45:00,614.19,614.59,614.04,614.56,1109.0,608.7055,609.1019,608.5568,609.0722,1109.0
2024-10-15 13:50:00,614.51,614.51,614.51,614.51,100.0,609.0226,609.0226,609.0226,609.0226,100.0
2024-10-15 13:55:00,613.55,613.55,613.15,613.31,300.0,608.0712,608.0712,607.6748,607.8333,300.0
2024-10-15 14:00:00,613.63,614.03,613.63,613.99,629.0,608.1505,608.5469,608.1505,608.5073,629.0
2024-10-15 14:05:00,613.45,613.6,613.23,613.46,521.0,607.9721,608.1208,607.7541,607.982,521.0
2024-10-15 14:10:00,613.86,613.87,613.24,613.24,427.0,608.3784,608.3883,607.764,607.764,427.0
2024-10-15 14:15:00,613.27,613.28,612.99,613.0,438.0,607.7937,607.8036,607.5162,607.5261,438.0
2024-10-15 14:20:00,612.77,612.77,612.76,612.76,200.0,607.2982,607.2982,607.2883,607.2883,200.0
2024-10-15 14:25:00,612.76,613.23,612.7,613.23,750.0,607.2883,607.7541,607.2288,607.7541,750.0
2024-10-15 14:30:00,613.23,613.27,613.15,613.23,622.0,607.7541,607.7937,607.6748,607.7541,622.0
2024-10-15 14:35:00,613.49,613.49,613.49,613.49,100.0,608.0117,608.0117,608.0117,608.0117,100.0
2024-10-15 14:40:00,613.13,613.23,612.93,613.01,1596.0,607.6549,607.7541,607.4567,607.536,1596.0
2024-10-15 14:45:00,613.0,613.01,612.97,612.97,200.0,607.5261,607.536,607.4964,607.4964,200.0
2024-10-15 14:50:00,612.89,612.89,612.49,612.49,700.0,607.4171,607.4171,607.0207,607.0207,700.0
2024-10-15 14:55:00,612.57,613.53,612.56,613.53,2011.0,607.1,608.0514,607.09,608.0514,2011.0
2024-10-15 15:00:00,613.61,613.7,612.84,612.85,700.0,608.1307,608.2199,607.3675,607.3774,700.0
2024-10-15 15:05:00,612.62,613.05,612.42,613.05,900.0,607.1495,607.5757,606.9513,607.5757,900.0
2024-10-15 15:10:00,612.58,612.58,612.58,612.58,100.0,607.1099,607.1099,607.1099,607.1099,100.0
2024-10-15 15:15:00,612.71,612.71,612.71,612.71,100.0,607.2387,607.2387,607.2387,607.2387,100.0
2024-10-15 15:20:00,613.1,613.15,612.29,613.01,1800.0,607.6252,607.6748,606.8225,607.536,1800.0
2024-10-15 15:25:00,612.76,612.76,611.79,611.79,1955.0,607.2883,607.2883,606.3269,606.3269,1955.0
2024-10-15 15:30:00,611.79,612.08,611.59,611.83,2510.0,606.3269,606.6143,606.1287,606.3666,2510.0
2024-10-15 15:35:00,611.83,612.14,611.29,611.65,1098.0,606.3666,606.6738,605.8314,606.1882,1098.0
2024-10-15 15:40:00,612.02,612.14,611.57,611.83,1405.0,606.5549,606.6738,606.1089,606.3666,1405.0
2024-10-15 15:45:00,611.76,611.77,610.93,611.76,2695.0,606.2972,606.3071,605.4746,606.2972,2695.0
2024-10-15 15:50:00,611.68,613.55,611.62,613.55,2346.0,606.2179,608.0712,606.1584,608.0712,2346.0
2024-10-15 15:55:00,613.25,613.45,611.86,613.11,18216.0,607.7739,607.9721,606.3963,607.6351,18216.0
2024-10-16 09:30:00,611.48,613.81,605.87,613.81,4690.0,606.0197,608.3289,600.4598,608.3289,4690.0
2024-10-16 09:35:00,614.96,614.96,612.5,612.5,2410.0,609.4686,609.4686,607.0306,607.0306,2410.0
2024-10-16 09:40:00,613.43,613.43,611.0,611.0,515.0,607.9523,607.9523,605.544,605.544,515.0
2024-10-16 09:45:00,611.0,611.0,611.0,611.0,0.0,605.544,605.544,605.544,605.544,0.0
2024-10-16 09:50:00,609.8,609.8,609.8,609.8,100.0,604.3547,604.3547,604.3547,604.3547,100.0
2024-10-16 09:55:00,610.41,612.64,610.17,610.79,776.0,604.9592,607.1693,604.7214,605.3358,776.0
2024-10-16 10:00:00,611.43,611.43,611.43,611.43,200.0,605.9701,605.9701,605.9701,605.9701,200.0
2024-10-16 10:05:00,612.45,613.36,612.44,613.36,200.0,606.981,607.8829,606.9711,607.8829,200.0
2024-10-16 10:10:00,611.84,611.84,609.59,609.59,603.0,606.3765,606.3765,604.1466,604.1466,603.0
2024-10-16 10:15:00,609.56,610.71,609.56,610.7,800.0,604.1168,605.2566,604.1168,605.2466,800.0
2024-10-16 10:20:00,610.09,610.09,609.18,609.18,300.0,604.6421,604.6421,603.7402,603.7402,300.0
2024-10-16 10:25:00,609.35,609.78,609.34,609.35,300.0,603.9087,604.3349,603.8988,603.9087,300.0
2024-10-16 10:30:00,608.73,609.97,608.72,609.79,700.0,603.2942,604.5232,603.2843,604.3448,700.0
2024-10-16 10:35:00,610.99,610.99,609.79,609.79,200.0,605.5341,605.5341,604.3448,604.3448,200.0
2024-10-16 10:40:00,608.58,608.59,605.48,605.53,2740.0,603.1456,603.1555,600.0733,600.1228,2740.0
2024-10-16 10:45:00,605.3,606.08,605.3,606.08,555.0,599.8949,600.6679,599.8949,600.6679,555.0
2024-10-16 10:50:00,607.35,607.35,607.34,607.35,220.0,601.9266,601.9266,601.9167,601.9266,220.0
2024-10-16 10:55:00,605.36,605.93,605.21,605.21,300.0,599.9543,600.5192,599.8057,599.8057,300.0
2024-10-16 11:00:00,605.03,605.03,603.8,604.75,1174.0,599.6273,599.6273,598.4083,599.3498,1174.0
2024-10-16 11:05:00,604.56,604.76,603.63,604.76,1456.0,599.1615,599.3597,598.2398,599.3597,1456.0
2024-10-16 11:10:00,604.67,605.57,604.58,604.92,3692.0,599.2705,600.1625,599.1813,599.5183,3692.0
2024-10-16 11:15:00,603.05,604.75,603.01,603.06,800.0,597.665,599.3498,597.6253,597.6749,800.0
2024-10-16 11:20:00,603.01,605.71,602.95,605.07,1900.0,597.6253,600.3012,597.5659,599.6669,1900.0
2024-10-16 11:25:00,604.9,604.91,604.1,604.9,1028.0,599.4984,599.5084,598.7056,599.4984,1028.0
2024-10-16 11:30:00,604.91,606.95,604.87,606.95,1116.0,599.5084,601.5301,599.4687,601.5301,1116.0
2024-10-16 11:35:00,607.7,608.32,607.67,607.67,996.0,602.2734,602.8879,602.2437,602.2437,996.0
2024-10-16 11:40:00,608.2,608.2,608.11,608.12,200.0,602.769,602.769,602.6798,602.6897,200.0
2024-10-16 11:45:00,608.12,608.12,608.12,608.12,0.0,602.6897,602.6897,602.6897,602.6897,0.0
2024-10-16 11:50:00,608.07,608.07,608.07,608.07,100.0,602.6401,602.6401,602.6401,602.6401,100.0
2024-10-16 11:55:00,608.72,608.72,608.21,608.22,700.0,603.2843,603.2843,602.7789,602.7888,700.0
2024-10-16 12:00:00,608.7,608.7,608.7,608.7,178.0,603.2645,603.2645,603.2645,603.2645,178.0
2024-10-16 12:05:00,608.4,608.73,607.93,607.96,2056.0,602.9672,603.2942,602.5014,602.5311,2056.0
2024-10-16 12:10:00,607.78,608.18,607.71,608.18,531.0,602.3527,602.7492,602.2833,602.7492,531.0
2024-10-16 12:15:00,607.19,607.19,607.18,607.19,100.0,601.768,601.768,601.7581,601.768,100.0
2024-10-16 12:20:00,607.68,607.68,607.68,607.68,200.0,602.2536,602.2536,602.2536,602.2536,200.0
2024-10-16 12:25:00,607.52,608.0,607.52,608.0,533.0,602.095,602.5708,602.095,602.5708,533.0
2024-10-16 12:30:00,608.0,608.0,607.41,607.46,300.0,602.5708,602.5708,601.986,602.0356,300.0
2024-10-16 12:35:00,607.05,607.05,606.3,606.38,413.0,601.6292,601.6292,600.8859,600.9652,413.0
2024-10-16 12:40:00,606.38,606.38,606.38,606.38,0.0,600.9652,600.9652,600.9652,600.9652,0.0
2024-10-16 12:45:00,606.11,606.11,606.11,606.11,100.0,600.6976,600.6976,600.6976,600.6976,100.0
2024-10-16 12:50:00,606.11,606.11,606.11,606.11,0.0,600.6976,600.6976,600.6976,600.6976,0.0
2024-10-16 12:55:00,606.61,606.61,606.6,606.61,100.0,601.1932,601.1932,601.1833,601.1932,100.0
2024-10-16 13:00:00,606.99,607.14,606.99,607.01,400.0,601.5698,601.7184,601.5698,601.5896,400.0
2024-10-16 13:05:00,607.01,607.01,607.01,607.01,0.0,601.5896,601.5896,601.5896,601.5896,0.0
2024-10-16 13:10:00,606.41,606.41,606.41,606.41,200.0,600.995,600.995,600.995,600.995,200.0
2024-10-16 13:15:00,606.41,606.41,606.41,606.41,0.0,600.995,600.995,600.995,600.995,0.0
2024-10-16 13:20:00,606.41,606.41,606.41,606.41,0.0,600.995,600.995,600.995,600.995,0.0
2024-10-16 13:25:00,606.01,606.01,606.01,606.01,100.0,600.5985,600.5985,600.5985,600.5985,100.0
2024-10-16 13:30:00,606.01,606.01,606.01,606.01,0.0,600.5985,600.5985,600.5985,600.5985,0.0
2024-10-16 13:35:00,606.01,606.01,606.01,606.01,0.0,600.5985,600.5985,600.5985,600.5985,0.0
2024-10-16 13:40:00,606.44,606.44,606.44,606.44,100.0,601.0247,601.0247,601.0247,601.0247,100.0
2024-10-16 13:45:00,606.44,606.44,606.44,606.44,0.0,601.0247,601.0247,601.0247,601.0247,0.0
2024-10-16 13:50:00,606.44,606.44,606.44,606.44,0.0,601.0247,601.0247,601.0247,601.0247,0.0
2024-10-16 13:55:00,606.29,607.55,605.91,607.25,2095.0,600.876,602.1248,600.4994,601.8275,2095.0
2024-10-16 14:00:00,607.21,607.21,607.0,607.18,400.0,601.7878,601.7878,601.5797,601.7581,400.0
2024-10-16 14:05:00,607.18,607.18,607.18,607.18,0.0,601.7581,601.7581,601.7581,601.7581,0.0
2024-10-16 14:10:00,607.3,607.34,607.29,607.34,200.0,601.877,601.9167,601.8671,601.9167,200.0
2024-10-16 14:15:00,607.34,607.34,607.34,607.34,0.0,601.9167,601.9167,601.9167,601.9167,0.0
2024-10-16 14:20:00,607.74,607.74,607.71,607.71,200.0,602.3131,602.3131,602.2833,602.2833,200.0
2024-10-16 14:25:00,607.4,607.4,607.4,607.4,100.0,601.9761,601.9761,601.9761,601.9761,100.0
2024-10-16 14:30:00,607.9,608.17,607.86,607.87,925.0,602.4717,602.7392,602.432,602.4419,925.0
2024-10-16 14:35:00,608.55,608.55,608.54,608.55,247.0,603.1158,603.1158,603.1059,603.1158,247.0
2024-10-16 14:40:00,608.06,608.06,608.06,608.06,100.0,602.6302,602.6302,602.6302,602.6302,100.0
2024-10-16 14:45:00,607.37,607.71,607.27,607.71,867.0,601.9464,602.2833,601.8473,602.2833,867.0
2024-10-16 14:50:00,607.15,608.03,607.14,608.02,1007.0,601.7283,602.6005,601.7184,602.5906,1007.0
2024-10-16 14:55:00,607.79,607.79,607.78,607.78,200.0,602.3626,602.3626,602.3527,602.3527,200.0
2024-10-16 15:00:00,607.78,607.78,607.78,607.78,0.0,602.3527,602.3527,602.3527,602.3527,0.0
2024-10-16 15:05:00,606.86,606.89,606.86,606.89,215.0,601.4409,601.4707,601.4409,601.4707,215.0
2024-10-16 15:10:00,606.96,606.96,606.96,606.96,100.0,601.54,601.54,601.54,601.54,100.0
2024-10-16 15:15:00,607.38,607.8,606.95,607.73,1135.0,601.9563,602.3725,601.5301,602.3032,1135.0
2024-10-16 15:20:00,607.73,607.73,607.73,607.73,100.0,602.3032,602.3032,602.3032,602.3032,100.0
2024-10-16 15:25:00,607.73,607.73,607.73,607.73,0.0,602.3032,602.3032,602.3032,602.3032,0.0
2024-10-16 15:30:00,607.45,607.45,607.45,607.45,800.0,602.0257,602.0257,602.0257,602.0257,800.0
2024-10-16 15:35:00,607.64,607.89,607.44,607.64,2402.0,602.214,602.4617,602.0158,602.214,2402.0
2024-10-16 15:40:00,607.67,608.24,607.67,608.13,745.0,602.2437,602.8086,602.2437,602.6996,745.0
2024-10-16 15:45:00,608.13,608.13,608.13,608.13,0.0,602.6996,602.6996,602.6996,602.6996,0.0
2024-10-16 15:50:00,608.47,608.52,607.51,608.52,1961.0,603.0366,603.0861,602.0851,603.0861,1961.0
2024-10-16 15:55:00,608.19,608.2,606.82,607.17,4516.0,602.7591,602.769,601.4013,601.7482,4516.0
2024-10-17 09:30:00,611.28,611.28,610.5,610.5,2805.0,605.8215,605.8215,605.0484,605.0484,2805.0
2024-10-17 09:35:00,612.58,613.99,609.65,612.1,5611.0,607.1099,608.5073,604.206,606.6341,5611.0
2024-10-17 09:40:00,612.3,612.3,612.3,612.3,200.0,606.8324,606.8324,606.8324,606.8324,200.0
2024-10-17 09:45:00,612.47,612.88,611.9,612.27,900.0,607.0008,607.4072,606.4359,606.8026,900.0
2024-10-17 09:50:00,612.26,612.27,611.05,611.34,1159.0,606.7927,606.8026,605.5935,605.8809,1159.0
2024-10-17 09:55:00,611.27,611.76,610.61,611.15,6155.0,605.8116,606.2972,605.1575,605.6926,6155.0
2024-10-17 10:00:00,611.94,612.76,611.46,611.47,1311.0,606.4756,607.2883,605.9999,606.0098,1311.0
2024-10-17 10:05:00,610.86,611.88,610.01,611.88,2921.0,605.4052,606.4161,604.5628,606.4161,2921.0
2024-10-17 10:10:00,612.43,612.43,611.89,611.89,300.0,606.9612,606.9612,606.426,606.426,300.0
2024-10-17 10:15:00,612.23,612.23,611.5,611.5,504.0,606.763,606.763,606.0395,606.0395,504.0
2024-10-17 10:20:00,611.38,611.38,611.38,611.38,120.0,605.9206,605.9206,605.9206,605.9206,120.0
2024-10-17 10:25:00,610.91,611.67,610.72,611.67,749.0,605.4548,606.208,605.2665,606.208,749.0
2024-10-17 10:30:00,611.72,611.72,611.07,611.07,200.0,606.2575,606.2575,605.6133,605.6133,200.0
2024-10-17 10:35:00,610.52,611.87,610.51,610.91,833.0,605.0683,606.4062,605.0583,605.4548,833.0
2024-10-17 10:40:00,610.69,611.0,610.09,610.28,615.0,605.2367,605.544,604.6421,604.8304,615.0
2024-10-17 10:45:00,610.68,611.47,610.68,611.47,525.0,605.2268,606.0098,605.2268,606.0098,525.0
2024-10-17 10:50:00,611.06,611.06,611.06,611.06,100.0,605.6034,605.6034,605.6034,605.6034,100.0
2024-10-17 10:55:00,611.77,611.78,611.77,611.77,300.0,606.3071,606.317,606.3071,606.3071,300.0
2024-10-17 11:00:00,610.85,610.92,609.66,609.66,900.0,605.3953,605.4647,604.2159,604.2159,900.0
2024-10-17 11:05:00,611.58,611.58,611.12,611.37,400.0,606.1188,606.1188,605.6629,605.9107,400.0
2024-10-17 11:10:00,611.38,611.38,611.38,611.38,100.0,605.9206,605.9206,605.9206,605.9206,100.0
2024-10-17 11:15:00,611.38,611.38,611.38,611.38,400.0,605.9206,605.9206,605.9206,605.9206,400.0
2024-10-17 11:20:00,610.41,610.41,610.41,610.41,102.0,604.9592,604.9592,604.9592,604.9592,102.0
2024-10-17 11:25:00,611.34,611.34,611.33,611.34,100.0,605.8809,605.8809,605.871,605.8809,100.0
2024-10-17 11:30:00,611.26,611.26,611.26,611.26,100.0,605.8016,605.8016,605.8016,605.8016,100.0
2024-10-17 11:35:00,610.6,610.6,610.18,610.18,300.0,605.1475,605.1475,604.7313,604.7313,300.0
2024-10-17 11:40:00,610.62,610.62,610.62,610.62,500.0,605.1674,605.1674,605.1674,605.1674,500.0
2024-10-17 11:45:00,610.06,610.06,610.0,610.0,200.0,604.6124,604.6124,604.5529,604.5529,200.0
2024-10-17 11:50:00,609.34,610.02,609.34,610.02,400.0,603.8988,604.5727,603.8988,604.5727,400.0
2024-10-17 11:55:00,610.06,610.06,610.06,610.06,105.0,604.6124,604.6124,604.6124,604.6124,105.0
2024-10-17 12:00:00,610.06,610.06,610.06,610.06,0.0,604.6124,604.6124,604.6124,604.6124,0.0
2024-10-17 12:05:00,610.06,610.06,610.06,610.06,0.0,604.6124,604.6124,604.6124,604.6124,0.0
2024-10-17 12:10:00,609.42,609.42,609.42,609.42,100.0,603.9781,603.9781,603.9781,603.9781,100.0
2024-10-17 12:15:00,609.54,609.54,609.53,609.54,100.0,604.097,604.097,604.0871,604.097,100.0
2024-10-17 12:20:00,609.54,609.54,609.54,609.54,0.0,604.097,604.097,604.097,604.097,0.0
2024-10-17 12:25:00,609.76,610.09,609.76,610.09,1200.0,604.315,604.6421,604.315,604.6421,1200.0
2024-10-17 12:30:00,610.09,610.09,610.09,610.09,0.0,604.6421,604.6421,604.6421,604.6421,0.0
2024-10-17 12:35:00,609.88,609.88,609.88,609.88,100.0,604.434,604.434,604.434,604.434,100.0
2024-10-17 12:40:00,610.09,610.2,609.94,609.95,1401.0,604.6421,604.7511,604.4934,604.5033,1401.0
2024-10-17 12:45:00,609.95,610.64,609.94,610.04,3700.0,604.5033,605.1872,604.4934,604.5925,3700.0
2024-10-17 12:50:00,610.04,610.04,610.04,610.04,0.0,604.5925,604.5925,604.5925,604.5925,0.0
2024-10-17 12:55:00,609.95,610.51,609.61,610.04,971.0,604.5033,605.0583,604.1664,604.5925,971.0
2024-10-17 13:00:00,610.63,610.64,610.37,610.49,401.0,605.1773,605.1872,604.9196,605.0385,401.0
2024-10-17 13:05:00,610.49,610.49,610.48,610.49,100.0,605.0385,605.0385,605.0286,605.0385,100.0
2024-10-17 13:10:00,610.49,610.49,610.49,610.49,0.0,605.0385,605.0385,605.0385,605.0385,0.0
2024-10-17 13:15:00,610.49,610.49,610.49,610.49,0.0,605.0385,605.0385,605.0385,605.0385,0.0
2024-10-17 13:20:00,610.49,610.49,610.49,610.49,0.0,605.0385,605.0385,605.0385,605.0385,0.0
2024-10-17 13:25:00,609.13,609.42,609.12,609.42,278.0,603.6907,603.9781,603.6808,603.9781,278.0
2024-10-17 13:30:00,609.2,609.21,609.2,609.2,118.0,603.76,603.77,603.76,603.76,118.0
2024-10-17 13:35:00,608.94,608.94,608.93,608.94,111.0,603.5024,603.5024,603.4925,603.5024,111.0
2024-10-17 13:40:00,609.09,609.22,609.08,609.22,511.0,603.651,603.7799,603.6411,603.7799,511.0
2024-10-17 13:45:00,609.22,609.57,609.17,609.23,1228.0,603.7799,604.1267,603.7303,603.7898,1228.0
2024-10-17 13:50:00,609.23,610.79,609.22,610.79,1016.0,603.7898,605.3358,603.7799,605.3358,1016.0
2024-10-17 13:55:00,610.25,610.25,610.24,610.25,251.0,604.8007,604.8007,604.7908,604.8007,251.0
2024-10-17 14:00:00,610.2,610.2,609.5,609.5,400.0,604.7511,604.7511,604.0574,604.0574,400.0
2024-10-17 14:05:00,608.74,608.74,608.74,608.74,800.0,603.3042,603.3042,603.3042,603.3042,800.0
2024-10-17 14:10:00,608.54,608.54,608.54,608.54,100.0,603.1059,603.1059,603.1059,603.1059,100.0
2024-10-17 14:15:00,608.54,608.54,608.54,608.54,0.0,603.1059,603.1059,603.1059,603.1059,0.0
2024-10-17 14:20:00,608.51,608.52,608.51,608.52,200.0,603.0762,603.0861,603.0762,603.0861,200.0
2024-10-17 14:25:00,608.52,608.52,608.52,608.52,0.0,603.0861,603.0861,603.0861,603.0861,0.0
2024-10-17 14:30:00,607.95,608.24,607.95,608.24,349.0,602.5212,602.8086,602.5212,602.8086,349.0
2024-10-17 14:35:00,608.24,608.24,608.24,608.24,0.0,602.8086,602.8086,602.8086,602.8086,0.0
2024-10-17 14:40:00,608.24,608.24,608.24,608.24,0.0,602.8086,602.8086,602.8086,602.8086,0.0
2024-10-17 14:45:00,608.24,608.24,608.24,608.24,0.0,602.8086,602.8086,602.8086,602.8086,0.0
2024-10-17 14:50:00,607.65,607.65,607.65,607.65,100.0,602.2239,602.2239,602.2239,602.2239,100.0
2024-10-17 14:55:00,607.26,607.51,607.26,607.51,320.0,601.8374,602.0851,601.8374,602.0851,320.0
2024-10-17 15:00:00,607.48,607.78,607.48,607.63,700.0,602.0554,602.3527,602.0554,602.2041,700.0
2024-10-17 15:05:00,607.0,607.28,606.89,606.97,1917.0,601.5797,601.8572,601.4707,601.55,1917.0
2024-10-17 15:10:00,607.5,607.6,607.5,607.6,200.0,602.0752,602.1743,602.0752,602.1743,200.0
2024-10-17 15:15:00,607.44,607.44,607.21,607.21,200.0,602.0158,602.0158,601.7878,601.7878,200.0
2024-10-17 15:20:00,607.21,607.21,607.21,607.21,0.0,601.7878,601.7878,601.7878,601.7878,0.0
2024-10-17 15:25:00,607.3,607.3,607.3,607.3,200.0,601.877,601.877,601.877,601.877,200.0
2024-10-17 15:30:00,606.84,607.21,606.76,607.21,943.0,601.4211,601.7878,601.3418,601.7878,943.0
2024-10-17 15:35:00,607.01,607.24,607.01,607.24,300.0,601.5896,601.8175,601.5896,601.8175,300.0
2024-10-17 15:40:00,607.22,607.22,607.21,607.22,200.0,601.7977,601.7977,601.7878,601.7977,200.0
2024-10-17 15:45:00,607.08,607.08,606.5,606.8,630.0,601.659,601.659,601.0842,601.3815,630.0
2024-10-17 15:50:00,606.63,607.36,606.63,606.89,856.0,601.213,601.9365,601.213,601.4707,856.0
2024-10-17 15:55:00,606.87,606.87,605.78,605.92,8699.0,601.4508,601.4508,600.3706,600.5093,8699.0
2024-10-18 09:30:00,606.44,607.86,603.92,604.87,28024.0,601.0247,602.432,598.5272,599.4687,28024.0
2024-10-18 09:35:00,604.24,604.57,604.19,604.57,401.0,598.8443,599.1714,598.7948,599.1714,401.0
2024-10-18 09:40:00,605.59,606.25,605.59,606.25,391.0,600.1823,600.8364,600.1823,600.8364,391.0
2024-10-18 09:45:00,605.68,606.39,605.68,606.39,400.0,600.2715,600.9751,600.2715,600.9751,400.0
2024-10-18 09:50:00,606.39,606.39,606.39,606.39,0.0,600.9751,600.9751,600.9751,600.9751,0.0
2024-10-18 09:55:00,606.05,606.05,603.69,603.69,1420.0,600.6382,600.6382,598.2992,598.2992,1420.0
2024-10-18 10:00:00,604.31,606.8,604.31,605.35,600.0,598.9137,601.3815,598.9137,599.9444,600.0
2024-10-18 10:05:00,606.21,608.14,606.21,608.14,2184.0,600.7967,602.7095,600.7967,602.7095,2184.0
2024-10-18 10:10:00,608.22,610.81,608.22,610.69,3942.0,602.7888,605.3557,602.7888,605.2367,3942.0
2024-10-18 10:15:00,609.71,609.71,608.5,609.4,1400.0,604.2655,604.2655,603.0663,603.9583,1400.0
2024-10-18 10:20:00,609.24,609.24,608.51,609.14,1211.0,603.7997,603.7997,603.0762,603.7006,1211.0
2024-10-18 10:25:00,608.81,609.14,608.81,609.14,200.0,603.3735,603.7006,603.3735,603.7006,200.0
2024-10-18 10:30:00,608.51,609.14,607.8,607.8,1847.0,603.0762,603.7006,602.3725,602.3725,1847.0
2024-10-18 10:35:00,606.85,606.85,606.85,606.85,300.0,601.431,601.431,601.431,601.431,300.0
2024-10-18 10:40:00,606.85,606.85,606.85,606.85,0.0,601.431,601.431,601.431,601.431,0.0
2024-10-18 10:45:00,607.42,607.42,607.09,607.09,500.0,601.9959,601.9959,601.6689,601.6689,500.0
2024-10-18 10:50:00,606.64,606.64,606.57,606.57,300.0,601.2229,601.2229,601.1535,601.1535,300.0
2024-10-18 10:55:00,607.28,607.28,607.28,607.28,162.0,601.8572,601.8572,601.8572,601.8572,162.0
2024-10-18 11:00:00,607.49,608.41,606.63,607.03,3084.0,602.0653,602.9771,601.213,601.6094,3084.0
2024-10-18 11:05:00,607.63,607.64,607.63,607.63,100.0,602.2041,602.214,602.2041,602.2041,100.0
2024-10-18 11:10:00,608.3,608.3,608.3,608.3,100.0,602.8681,602.8681,602.8681,602.8681,100.0
2024-10-18 11:15:00,609.48,609.48,607.87,607.87,485.0,604.0375,604.0375,602.4419,602.4419,485.0
2024-10-18 11:20:00,608.83,608.83,608.58,608.58,246.0,603.3933,603.3933,603.1456,603.1456,246.0
2024-10-18 11:25:00,607.87,608.18,606.67,608.14,3922.0,602.4419,602.7492,601.2526,602.7095,3922.0
2024-10-18 11:30:00,608.1,608.74,608.09,608.74,700.0,602.6699,603.3042,602.66,603.3042,700.0
2024-10-18 11:35:00,607.51,608.84,607.51,608.2,1280.0,602.0851,603.4033,602.0851,602.769,1280.0
2024-10-18 11:40:00,607.65,607.65,607.65,607.65,100.0,602.2239,602.2239,602.2239,602.2239,100.0
2024-10-18 11:45:00,608.94,608.94,608.94,608.94,100.0,603.5024,603.5024,603.5024,603.5024,100.0
2024-10-18 11:50:00,609.28,609.28,609.28,609.28,100.0,603.8393,603.8393,603.8393,603.8393,100.0
2024-10-18 11:55:00,608.28,608.28,607.93,607.93,400.0,602.8483,602.8483,602.5014,602.5014,400.0
2024-10-18 12:00:00,608.37,608.37,608.36,608.36,200.0,602.9375,602.9375,602.9275,602.9275,200.0
2024-10-18 12:05:00,608.35,608.35,608.35,608.35,100.0,602.9176,602.9176,602.9176,602.9176,100.0
2024-10-18 12:10:00,608.65,608.65,607.9,607.9,400.0,603.215,603.215,602.4717,602.4717,400.0
2024-10-18 12:15:00,608.49,608.68,608.22,608.22,300.0,603.0564,603.2447,602.7888,602.7888,300.0
2024-10-18 12:20:00,609.29,609.29,608.6,608.91,436.0,603.8492,603.8492,603.1654,603.4726,436.0
2024-10-18 12:25:00,608.91,608.91,608.91,608.91,0.0,603.4726,603.4726,603.4726,603.4726,0.0
2024-10-18 12:30:00,608.91,608.91,608.91,608.91,0.0,603.4726,603.4726,603.4726,603.4726,0.0
2024-10-18 12:35:00,608.91,608.91,608.91,608.91,0.0,603.4726,603.4726,603.4726,603.4726,0.0
2024-10-18 12:40:00,609.41,609.41,609.24,609.24,1053.0,603.9682,603.9682,603.7997,603.7997,1053.0
2024-10-18 12:45:00,608.58,608.58,608.12,608.12,200.0,603.1456,603.1456,602.6897,602.6897,200.0
2024-10-18 12:50:00,608.12,608.12,608.12,608.12,0.0,602.6897,602.6897,602.6897,602.6897,0.0
2024-10-18 12:55:00,608.18,608.48,608.18,608.48,200.0,602.7492,603.0465,602.7492,603.0465,200.0
2024-10-18 13:00:00,608.72,608.86,608.72,608.86,300.0,603.2843,603.4231,603.2843,603.4231,300.0
2024-10-18 13:05:00,608.75,608.75,608.75,608.75,100.0,603.3141,603.3141,603.3141,603.3141,100.0
2024-10-18 13:10:00,608.78,608.83,608.78,608.83,328.0,603.3438,603.3933,603.3438,603.3933,328.0
2024-10-18 13:15:00,608.77,608.77,608.77,608.77,100.0,603.3339,603.3339,603.3339,603.3339,100.0
2024-10-18 13:20:00,608.77,608.77,608.77,608.77,0.0,603.3339,603.3339,603.3339,603.3339,0.0
2024-10-18 13:25:00,608.77,608.77,607.69,607.69,900.0,603.3339,603.3339,602.2635,602.2635,900.0
2024-10-18 13:30:00,607.82,608.61,607.69,608.61,757.0,602.3924,603.1753,602.2635,603.1753,757.0
2024-10-18 13:35:00,608.14,608.78,608.14,608.78,439.0,602.7095,603.3438,602.7095,603.3438,439.0
2024-10-18 13:40:00,608.77,608.77,608.67,608.73,525.0,603.3339,603.3339,603.2348,603.2942,525.0
2024-10-18 13:45:00,608.73,608.73,608.73,608.73,100.0,603.2942,603.2942,603.2942,603.2942,100.0
2024-10-18 13:50:00,608.3,608.3,607.63,607.64,300.0,602.8681,602.8681,602.2041,602.214,300.0
2024-10-18 13:55:00,608.16,608.29,608.13,608.29,300.0,602.7293,602.8582,602.6996,602.8582,300.0
2024-10-18 14:00:00,607.17,607.89,607.17,607.89,200.0,601.7482,602.4617,601.7482,602.4617,200.0
2024-10-18 14:05:00,607.89,607.89,607.89,607.89,0.0,602.4617,602.4617,602.4617,602.4617,0.0
2024-10-18 14:10:00,607.54,608.02,607.12,607.37,800.0,602.1149,602.5906,601.6986,601.9464,800.0
2024-10-18 14:15:00,607.9,607.91,607.26,607.87,873.0,602.4717,602.4816,601.8374,602.4419,873.0
2024-10-18 14:20:00,607.92,607.92,607.92,607.92,200.0,602.4915,602.4915,602.4915,602.4915,200.0
2024-10-18 14:25:00,608.3,608.8,608.09,608.27,1748.0,602.8681,603.3636,602.66,602.8383,1748.0
2024-10-18 14:30:00,608.27,608.27,608.27,608.27,0.0,602.8383,602.8383,602.8383,602.8383,0.0
2024-10-18 14:35:00,608.21,608.5,608.12,608.12,1389.0,602.7789,603.0663,602.6897,602.6897,1389.0
2024-10-18 14:40:00,607.7,608.01,607.43,608.0,725.0,602.2734,602.5807,602.0058,602.5708,725.0
2024-10-18 14:45:00,608.0,608.0,608.0,608.0,100.0,602.5708,602.5708,602.5708,602.5708,100.0
2024-10-18 14:50:00,607.9,608.0,607.9,608.0,200.0,602.4717,602.5708,602.4717,602.5708,200.0
2024-10-18 14:55:00,607.12,607.12,607.05,607.05,200.0,601.6986,601.6986,601.6292,601.6292,200.0
2024-10-18 15:00:00,606.73,606.73,606.34,606.34,311.0,601.3121,601.3121,600.9256,600.9256,311.0
2024-10-18 15:05:00,606.34,606.34,606.34,606.34,0.0,600.9256,600.9256,600.9256,600.9256,0.0
2024-10-18 15:10:00,606.45,606.91,606.24,606.9,303.0,601.0346,601.4905,600.8265,601.4806,303.0
2024-10-18 15:15:00,606.9,606.9,606.9,606.9,0.0,601.4806,601.4806,601.4806,601.4806,0.0
2024-10-18 15:20:00,606.96,606.96,606.68,606.68,555.0,601.54,601.54,601.2625,601.2625,555.0
2024-10-18 15:25:00,607.1,607.63,607.1,607.36,1942.0,601.6788,602.2041,601.6788,601.9365,1942.0
2024-10-18 15:30:00,607.27,607.27,607.08,607.08,346.0,601.8473,601.8473,601.659,601.659,346.0
2024-10-18 15:35:00,607.25,607.61,607.25,607.61,400.0,601.8275,602.1842,601.8275,602.1842,400.0
2024-10-18 15:40:00,607.3,607.3,607.3,607.3,100.0,601.877,601.877,601.877,601.877,100.0
2024-10-18 15:45:00,607.86,607.86,607.86,607.86,100.0,602.432,602.432,602.432,602.432,100.0
2024-10-18 15:50:00,608.01,608.9,607.74,608.82,4834.0,602.5807,603.4627,602.3131,603.3834,4834.0
2024-10-18 15:55:00,608.88,608.99,607.87,608.02,4005.0,603.4429,603.5519,602.4419,602.5906,4005.0
2024-10-21 09:30:00,602.75,605.01,602.0,603.01,3678.0,597.3676,599.6075,596.6243,597.6253,3678.0
2024-10-21 09:35:00,603.25,606.47,603.25,606.2,697.0,597.8632,601.0544,597.8632,600.7868,697.0
2024-10-21 09:40:00,604.96,604.96,604.96,604.96,200.0,599.5579,599.5579,599.5579,599.5579,200.0
2024-10-21 09:45:00,605.38,606.54,605.37,605.48,800.0,599.9742,601.1238,599.9642,600.0733,800.0
2024-10-21 09:50:00,606.54,606.54,604.42,605.22,1572.0,601.1238,601.1238,599.0227,599.8156,1572.0
2024-10-21 09:55:00,604.94,604.98,604.92,604.98,428.0,599.5381,599.5777,599.5183,599.5777,428.0
2024-10-21 10:00:00,605.2,606.75,604.83,606.11,2725.0,599.7958,601.3319,599.4291,600.6976,2725.0
2024-10-21 10:05:00,605.51,605.51,605.24,605.25,400.0,600.103,600.103,599.8354,599.8453,400.0
2024-10-21 10:10:00,605.62,606.42,605.62,606.3,400.0,600.212,601.0049,600.212,600.8859,400.0
2024-10-21 10:15:00,607.71,607.71,607.71,607.71,100.0,602.2833,602.2833,602.2833,602.2833,100.0
2024-10-21 10:20:00,606.06,606.09,604.63,605.33,1610.0,600.6481,600.6778,599.2309,599.9246,1610.0
2024-10-21 10:25:00,604.46,604.46,603.14,603.91,900.0,599.0624,599.0624,597.7542,598.5173,900.0
2024-10-21 10:30:00,603.13,603.37,602.97,603.36,1400.0,597.7442,597.9821,597.5857,597.9722,1400.0
2024-10-21 10:35:00,603.29,603.29,602.51,602.9,400.0,597.9028,597.9028,597.1298,597.5163,400.0
2024-10-21 10:40:00,602.88,602.88,602.64,602.64,200.0,597.4965,597.4965,597.2586,597.2586,200.0
2024-10-21 10:45:00,602.87,602.87,602.0,602.43,620.0,597.4866,597.4866,596.6243,597.0505,620.0
2024-10-21 10:50:00,602.04,602.04,600.81,600.81,1597.0,596.664,596.664,595.445,595.445,1597.0
2024-10-21 10:55:00,600.88,600.88,600.84,600.85,200.0,595.5143,595.5143,595.4747,595.4846,200.0
2024-10-21 11:00:00,600.79,600.85,600.48,600.49,1436.0,595.4251,595.4846,595.1179,595.1278,1436.0
2024-10-21 11:05:00,600.11,600.68,599.53,600.39,1301.0,594.7512,595.3161,594.1764,595.0287,1301.0
2024-10-21 11:10:00,600.94,601.16,600.72,601.16,900.0,595.5738,595.7918,595.3558,595.7918,900.0
2024-10-21 11:15:00,601.16,601.16,601.16,601.16,0.0,595.7918,595.7918,595.7918,595.7918,0.0
2024-10-21 11:20:00,600.82,600.82,600.69,600.69,625.0,595.4549,595.4549,595.326,595.326,625.0
2024-10-21 11:25:00,600.7,600.7,599.95,600.13,988.0,595.3359,595.3359,594.5926,594.771,988.0
2024-10-21 11:30:00,599.51,599.93,599.43,599.43,500.0,594.1566,594.5728,594.0773,594.0773,500.0
2024-10-21 11:35:00,599.56,599.57,598.81,598.81,1334.0,594.2061,594.216,593.4628,593.4628,1334.0
2024-10-21 11:40:00,600.52,601.68,600.45,600.48,700.0,595.1576,596.3072,595.0882,595.1179,700.0
2024-10-21 11:45:00,600.48,600.48,600.48,600.48,0.0,595.1179,595.1179,595.1179,595.1179,0.0
2024-10-21 11:50:00,601.57,601.57,601.48,601.48,900.0,596.1982,596.1982,596.109,596.109,900.0
2024-10-21 11:55:00,601.57,602.14,601.02,601.25,1916.0,596.1982,596.7631,595.6531,595.881,1916.0
2024-10-21 12:00:00,600.96,600.96,600.96,600.96,100.0,595.5936,595.5936,595.5936,595.5936,100.0
2024-10-21 12:05:00,600.78,601.61,600.78,601.6,1735.0,595.4152,596.2378,595.4152,596.2279,1735.0
2024-10-21 12:10:00,601.62,601.64,600.87,601.16,700.0,596.2477,596.2676,595.5044,595.7918,700.0
2024-10-21 12:15:00,601.46,601.8,601.42,601.42,1400.0,596.0892,596.4261,596.0495,596.0495,1400.0
2024-10-21 12:20:00,602.29,602.6,601.7,602.29,1172.0,596.9117,597.219,596.327,596.9117,1172.0
2024-10-21 12:25:00,602.55,604.1,602.55,604.07,900.0,597.1694,598.7056,597.1694,598.6759,900.0
2024-10-21 12:30:00,603.03,603.03,602.27,602.27,1652.0,597.6451,597.6451,596.8919,596.8919,1652.0
2024-10-21 12:35:00,603.61,603.92,602.61,603.89,2158.0,598.22,598.5272,597.2289,598.4975,2158.0
2024-10-21 12:40:00,603.38,603.39,603.38,603.38,100.0,597.992,598.0019,597.992,597.992,100.0
2024-10-21 12:45:00,603.38,603.38,603.38,603.38,0.0,597.992,597.992,597.992,597.992,0.0
2024-10-21 12:50:00,604.51,604.95,604.5,604.77,1000.0,599.1119,599.548,599.102,599.3696,1000.0
2024-10-21 12:55:00,605.33,605.34,604.72,605.06,943.0,599.9246,599.9345,599.32,599.657,943.0
2024-10-21 13:00:00,605.44,605.44,604.45,604.5,2242.0,600.0336,600.0336,599.0525,599.102,2242.0
2024-10-21 13:05:00,603.88,604.99,603.87,604.98,600.0,598.4875,599.5876,598.4776,599.5777,600.0
2024-10-21 13:10:00,604.83,604.83,604.83,604.83,100.0,599.4291,599.4291,599.4291,599.4291,100.0
2024-10-21 13:15:00,604.42,604.42,604.32,604.32,200.0,599.0227,599.0227,598.9236,598.9236,200.0
2024-10-21 13:20:00,604.32,604.32,604.32,604.32,0.0,598.9236,598.9236,598.9236,598.9236,0.0
2024-10-21 13:25:00,604.69,604.85,603.99,604.32,400.0,599.2903,599.4489,598.5966,598.9236,400.0
2024-10-21 13:30:00,603.99,603.99,603.34,603.66,500.0,598.5966,598.5966,597.9524,598.2695,500.0
2024-10-21 13:35:00,603.64,604.17,603.57,604.17,1869.0,598.2497,598.775,598.1803,598.775,1869.0
2024-10-21 13:40:00,603.57,604.18,603.57,604.18,400.0,598.1803,598.7849,598.1803,598.7849,400.0
2024-10-21 13:45:00,604.18,604.18,604.18,604.18,0.0,598.7849,598.7849,598.7849,598.7849,0.0
2024-10-21 13:50:00,604.83,605.0,604.82,604.88,300.0,599.4291,599.5975,599.4192,599.4786,300.0
2024-10-21 13:55:00,605.0,605.45,605.0,605.11,422.0,599.5975,600.0435,599.5975,599.7066,422.0
2024-10-21 14:00:00,604.75,604.76,603.99,603.99,1232.0,599.3498,599.3597,598.5966,598.5966,1232.0
2024-10-21 14:05:00,603.99,603.99,603.99,603.99,0.0,598.5966,598.5966,598.5966,598.5966,0.0
2024-10-21 14:10:00,603.95,603.95,603.75,603.75,325.0,598.5569,598.5569,598.3587,598.3587,325.0
2024-10-21 14:15:00,604.13,604.13,604.13,604.13,125.0,598.7353,598.7353,598.7353,598.7353,125.0
2024-10-21 14:20:00,603.98,603.98,603.98,603.98,100.0,598.5867,598.5867,598.5867,598.5867,100.0
2024-10-21 14:25:00,604.0,604.0,604.0,604.0,100.0,598.6065,598.6065,598.6065,598.6065,100.0
2024-10-21 14:30:00,604.04,604.04,604.03,604.03,211.0,598.6461,598.6461,598.6362,598.6362,211.0
2024-10-21 14:35:00,603.68,603.81,603.68,603.81,400.0,598.2893,598.4182,598.2893,598.4182,400.0
2024-10-21 14:40:00,604.03,604.03,604.03,604.03,200.0,598.6362,598.6362,598.6362,598.6362,200.0
2024-10-21 14:45:00,603.97,603.97,603.56,603.56,300.0,598.5767,598.5767,598.1704,598.1704,300.0
2024-10-21 14:50:00,604.14,604.38,604.14,604.38,818.0,598.7452,598.9831,598.7452,598.9831,818.0
2024-10-21 14:55:00,604.04,604.09,603.74,603.74,1400.0,598.6461,598.6957,598.3488,598.3488,1400.0
2024-10-21 15:00:00,603.96,603.96,603.56,603.8,900.0,598.5668,598.5668,598.1704,598.4083,900.0
2024-10-21 15:05:00,603.89,604.04,603.89,604.04,362.0,598.4975,598.6461,598.4975,598.6461,362.0
2024-10-21 15:10:00,603.95,604.33,603.95,604.33,600.0,598.5569,598.9335,598.5569,598.9335,600.0
2024-10-21 15:15:00,604.35,604.56,604.35,604.56,300.0,598.9534,599.1615,598.9534,599.1615,300.0
2024-10-21 15:20:00,604.5,604.78,604.18,604.42,2087.0,599.102,599.3795,598.7849,599.0227,2087.0
2024-10-21 15:25:00,604.43,604.43,604.37,604.37,300.0,599.0326,599.0326,598.9732,598.9732,300.0
2024-10-21 15:30:00,604.23,604.23,603.85,603.85,900.0,598.8344,598.8344,598.4578,598.4578,900.0
2024-10-21 15:35:00,604.4,604.55,604.32,604.52,602.0,599.0029,599.1516,598.9236,599.1218,602.0
2024-10-21 15:40:00,604.72,605.27,604.65,605.27,1878.0,599.32,599.8651,599.2507,599.8651,1878.0
2024-10-21 15:45:00,605.17,606.28,604.87,606.28,6776.0,599.766,600.8661,599.4687,600.8661,6776.0
2024-10-21 15:50:00,605.56,605.56,602.95,602.96,8927.0,600.1525,600.1525,597.5659,597.5758,8927.0
2024-10-21 15:55:00,602.91,604.2,602.75,604.15,10854.0,597.5262,598.8047,597.3676,598.7551,10854.0
2024-10-22 09:30:00,600.0,601.13,600.0,601.13,5609.0,594.6422,595.7621,594.6422,595.7621,5609.0
2024-10-22 09:35:00,600.13,600.13,598.0,598.0,1776.0,594.771,594.771,592.6601,592.6601,1776.0
2024-10-22 09:40:00,598.0,598.0,598.0,598.0,0.0,592.6601,592.6601,592.6601,592.6601,0.0
2024-10-22 09:45:00,597.73,598.97,597.72,598.97,1155.0,592.3925,593.6214,592.3826,593.6214,1155.0
2024-10-22 09:50:00,600.46,600.5,599.02,599.02,400.0,595.0981,595.1377,593.6709,593.6709,400.0
2024-10-22 09:55:00,600.57,600.57,600.56,600.57,100.0,595.2071,595.2071,595.1972,595.2071,100.0
2024-10-22 10:00:00,599.94,600.06,599.84,600.06,808.0,594.5827,594.7017,594.4836,594.7017,808.0
2024-10-22 10:05:00,599.74,599.74,599.73,599.74,230.0,594.3845,594.3845,594.3746,594.3845,230.0
2024-10-22 10:10:00,600.29,600.82,600.29,600.47,700.0,594.9296,595.4549,594.9296,595.108,700.0
2024-10-22 10:15:00,600.09,600.09,599.45,599.45,700.0,594.7314,594.7314,594.0971,594.0971,700.0
2024-10-22 10:20:00,599.71,600.47,599.71,600.47,400.0,594.3548,595.108,594.3548,595.108,400.0
2024-10-22 10:25:00,599.87,600.72,599.87,600.72,200.0,594.5134,595.3558,594.5134,595.3558,200.0
2024-10-22 10:30:00,599.87,599.87,599.33,599.33,400.0,594.5134,594.5134,593.9782,593.9782,400.0
2024-10-22 10:35:00,599.78,599.99,599.78,599.99,200.0,594.4242,594.6323,594.4242,594.6323,200.0
2024-10-22 10:40:00,600.41,601.04,599.39,599.39,701.0,595.0485,595.6729,594.0376,594.0376,701.0
2024-10-22 10:45:00,600.71,600.71,600.71,600.71,100.0,595.3459,595.3459,595.3459,595.3459,100.0
2024-10-22 10:50:00,600.8,601.13,600.26,601.12,950.0,595.4351,595.7621,594.8999,595.7522,950.0
2024-10-22 10:55:00,601.12,601.12,601.12,601.12,0.0,595.7522,595.7522,595.7522,595.7522,0.0
2024-10-22 11:00:00,601.12,601.12,601.12,601.12,0.0,595.7522,595.7522,595.7522,595.7522,0.0
2024-10-22 11:05:00,601.29,601.85,600.79,601.85,900.0,595.9207,596.4757,595.4251,596.4757,900.0
2024-10-22 11:10:00,601.85,601.85,601.06,601.07,812.0,596.4757,596.4757,595.6927,595.7026,812.0
2024-10-22 11:15:00,601.12,601.93,601.11,601.56,500.0,595.7522,596.555,595.7423,596.1883,500.0
2024-10-22 11:20:00,601.65,601.65,601.5,601.56,300.0,596.2775,596.2775,596.1288,596.1883,300.0
2024-10-22 11:25:00,601.75,601.8,600.53,600.59,5700.0,596.3766,596.4261,595.1675,595.2269,5700.0
2024-10-22 11:30:00,600.86,600.86,600.86,600.86,105.0,595.4945,595.4945,595.4945,595.4945,105.0
2024-10-22 11:35:00,600.86,600.86,600.86,600.86,0.0,595.4945,595.4945,595.4945,595.4945,0.0
2024-10-22 11:40:00,601.15,601.15,601.08,601.08,300.0,595.7819,595.7819,595.7126,595.7126,300.0
2024-10-22 11:45:00,600.42,600.42,600.37,600.37,200.0,595.0584,595.0584,595.0089,595.0089,200.0
2024-10-22 11:50:00,600.86,600.86,600.86,600.86,100.0,595.4945,595.4945,595.4945,595.4945,100.0
2024-10-22 11:55:00,601.09,601.09,600.85,600.85,200.0,595.7225,595.7225,595.4846,595.4846,200.0
2024-10-22 12:00:00,600.37,600.49,600.22,600.22,1559.0,595.0089,595.1278,594.8602,594.8602,1559.0
2024-10-22 12:05:00,600.22,600.22,600.22,600.22,0.0,594.8602,594.8602,594.8602,594.8602,0.0
2024-10-22 12:10:00,600.07,600.1,599.66,600.07,2525.0,594.7116,594.7413,594.3052,594.7116,2525.0
2024-10-22 12:15:00,600.07,600.7,600.06,600.7,1114.0,594.7116,595.3359,594.7017,595.3359,1114.0
2024-10-22 12:20:00,600.7,600.7,600.7,600.7,0.0,595.3359,595.3359,595.3359,595.3359,0.0
2024-10-22 12:25:00,600.7,600.7,600.7,600.7,0.0,595.3359,595.3359,595.3359,595.3359,0.0
2024-10-22 12:30:00,600.47,600.65,600.3,600.31,300.0,595.108,595.2864,594.9395,594.9494,300.0
2024-10-22 12:35:00,599.92,599.92,599.91,599.91,623.0,594.5629,594.5629,594.553,594.553,623.0
2024-10-22 12:40:00,600.45,600.48,600.35,600.36,321.0,595.0882,595.1179,594.9891,594.999,321.0
2024-10-22 12:45:00,600.36,600.36,600.36,600.36,0.0,594.999,594.999,594.999,594.999,0.0
2024-10-22 12:50:00,599.98,600.36,599.98,600.35,1147.0,594.6224,594.999,594.6224,594.9891,1147.0
2024-10-22 12:55:00,600.48,600.48,600.47,600.48,200.0,595.1179,595.1179,595.108,595.1179,200.0
2024-10-22 13:00:00,600.47,600.7,600.26,600.49,1325.0,595.108,595.3359,594.8999,595.1278,1325.0
2024-10-22 13:05:00,600.49,600.93,600.48,600.93,527.0,595.1278,595.5639,595.1179,595.5639,527.0
2024-10-22 13:10:00,600.76,601.01,600.68,600.76,700.0,595.3954,595.6432,595.3161,595.3954,700.0
2024-10-22 13:15:00,600.32,601.07,600.11,600.95,1414.0,594.9593,595.7026,594.7512,595.5837,1414.0
2024-10-22 13:20:00,600.94,600.94,600.54,600.54,200.0,595.5738,595.5738,595.1774,595.1774,200.0
2024-10-22 13:25:00,600.55,600.55,600.22,600.27,855.0,595.1873,595.1873,594.8602,594.9098,855.0
2024-10-22 13:30:00,600.69,600.69,600.68,600.69,100.0,595.326,595.326,595.3161,595.326,100.0
2024-10-22 13:35:00,600.75,601.1,600.75,601.09,581.0,595.3855,595.7324,595.3855,595.7225,581.0
2024-10-22 13:40:00,601.09,601.66,600.93,601.66,5892.0,595.7225,596.2874,595.5639,596.2874,5892.0
2024-10-22 13:45:00,601.71,601.92,601.52,601.52,950.0,596.3369,596.5451,596.1486,596.1486,950.0
2024-10-22 13:50:00,601.92,602.09,601.92,602.09,306.0,596.5451,596.7135,596.5451,596.7135,306.0
2024-10-22 13:55:00,602.09,602.19,601.95,602.19,402.0,596.7135,596.8126,596.5748,596.8126,402.0
2024-10-22 14:00:00,602.38,602.38,601.94,601.94,1010.0,597.0009,597.0009,596.5649,596.5649,1010.0
2024-10-22 14:05:00,601.98,601.98,601.97,601.98,100.0,596.6045,596.6045,596.5946,596.6045,100.0
2024-10-22 14:10:00,601.75,602.16,601.28,601.29,500.0,596.3766,596.7829,595.9108,595.9207,500.0
2024-10-22 14:15:00,601.1,601.7,601.1,601.39,647.0,595.7324,596.327,595.7324,596.0198,647.0
2024-10-22 14:20:00,601.56,601.56,601.56,601.56,100.0,596.1883,596.1883,596.1883,596.1883,100.0
2024-10-22 14:25:00,601.69,601.9,601.51,601.9,2326.0,596.3171,596.5252,596.1387,596.5252,2326.0
2024-10-22 14:30:00,601.89,602.52,601.89,602.52,880.0,596.5153,597.1397,596.5153,597.1397,880.0
2024-10-22 14:35:00,602.72,602.72,602.15,602.23,1794.0,597.3379,597.3379,596.773,596.8523,1794.0
2024-10-22 14:40:00,602.07,602.07,601.82,601.82,864.0,596.6937,596.6937,596.4459,596.4459,864.0
2024-10-22 14:45:00,602.3,602.3,602.3,602.3,100.0,596.9217,596.9217,596.9217,596.9217,100.0
2024-10-22 14:50:00,602.07,602.07,601.89,601.89,349.0,596.6937,596.6937,596.5153,596.5153,349.0
2024-10-22 14:55:00,602.04,602.04,602.04,602.04,100.0,596.664,596.664,596.664,596.664,100.0
2024-10-22 15:00:00,601.92,602.68,601.91,602.68,400.0,596.5451,597.2983,596.5351,597.2983,400.0
2024-10-22 15:05:00,602.67,603.08,602.67,603.08,724.0,597.2884,597.6947,597.2884,597.6947,724.0
2024-10-22 15:10:00,603.37,603.51,603.13,603.26,782.0,597.9821,598.1209,597.7442,597.8731,782.0
2024-10-22 15:15:00,603.26,603.26,603.26,603.26,0.0,597.8731,597.8731,597.8731,597.8731,0.0
2024-10-22 15:20:00,603.27,603.51,603.27,603.44,600.0,597.883,598.1209,597.883,598.0515,600.0
2024-10-22 15:25:00,603.51,603.74,603.51,603.74,1104.0,598.1209,598.3488,598.1209,598.3488,1104.0
2024-10-22 15:30:00,603.81,604.02,603.62,603.92,2392.0,598.4182,598.6263,598.2299,598.5272,2392.0
2024-10-22 15:35:00,604.09,604.53,604.0,604.4,2120.0,598.6957,599.1317,598.6065,599.0029,2120.0
2024-10-22 15:40:00,604.26,604.71,604.19,604.63,2131.0,598.8642,599.3101,598.7948,599.2309,2131.0
2024-10-22 15:45:00,604.77,604.95,604.5,604.65,2171.0,599.3696,599.548,599.102,599.2507,2171.0
2024-10-22 15:50:00,604.89,605.27,604.72,604.96,2100.0,599.4885,599.8651,599.32,599.5579,2100.0
2024-10-22 15:55:00,604.95,604.95,603.71,604.08,15017.0,599.548,599.548,598.3191,598.6858,15017.0
2024-10-23 09:30:00,603.0,604.79,602.6,604.77,7764.0,597.6154,599.3894,597.219,599.3696,7764.0
2024-10-23 09:35:00,603.89,605.0,603.89,605.0,823.0,598.4975,599.5975,598.4975,599.5975,823.0
2024-10-23 09:40:00,603.34,603.34,602.03,602.72,625.0,597.9524,597.9524,596.6541,597.3379,625.0
2024-10-23 09:45:00,602.74,603.22,602.72,603.06,600.0,597.3577,597.8334,597.3379,597.6749,600.0
2024-10-23 09:50:00,602.86,602.86,602.0,602.15,840.0,597.4767,597.4767,596.6243,596.773,840.0
2024-10-23 09:55:00,602.25,602.25,601.4,601.84,2362.0,596.8721,596.8721,596.0297,596.4658,2362.0
2024-10-23 10:00:00,601.35,602.26,600.93,601.91,2551.0,595.9801,596.882,595.5639,596.5351,2551.0
2024-10-23 10:05:00,601.46,601.46,601.07,601.08,200.0,596.0892,596.0892,595.7026,595.7126,200.0
2024-10-23 10:10:00,601.34,601.34,600.45,600.45,200.0,595.9702,595.9702,595.0882,595.0882,200.0
2024-10-23 10:15:00,600.34,600.34,599.67,599.67,200.0,594.9792,594.9792,594.3151,594.3151,200.0
2024-10-23 10:20:00,598.8,600.1,598.8,599.4,6663.0,593.4529,594.7413,593.4529,594.0476,6663.0
2024-10-23 10:25:00,599.4,600.7,599.28,600.7,4300.0,594.0476,595.3359,593.9286,595.3359,4300.0
2024-10-23 10:30:00,600.35,601.3,600.35,601.3,1100.0,594.9891,595.9306,594.9891,595.9306,1100.0
2024-10-23 10:35:00,601.35,601.35,601.35,601.35,100.0,595.9801,595.9801,595.9801,595.9801,100.0
2024-10-23 10:40:00,602.0,602.36,601.72,602.22,2502.0,596.6243,596.9811,596.3468,596.8424,2502.0
2024-10-23 10:45:00,602.09,602.09,600.78,600.91,1000.0,596.7135,596.7135,595.4152,595.5441,1000.0
2024-10-23 10:50:00,600.77,600.78,600.66,600.67,202.0,595.4053,595.4152,595.2963,595.3062,202.0
2024-10-23 10:55:00,600.5,600.51,600.5,600.5,200.0,595.1377,595.1476,595.1377,595.1377,200.0
2024-10-23 11:00:00,600.78,600.78,600.78,600.78,115.0,595.4152,595.4152,595.4152,595.4152,115.0
2024-10-23 11:05:00,600.08,600.08,600.08,600.08,100.0,594.7215,594.7215,594.7215,594.7215,100.0
2024-10-23 11:10:00,600.37,600.37,599.42,599.5,1500.0,595.0089,595.0089,594.0674,594.1467,1500.0
2024-10-23 11:15:00,599.34,599.61,599.34,599.47,400.0,593.9881,594.2557,593.9881,594.1169,400.0
2024-10-23 11:20:00,599.35,600.18,599.35,599.72,1605.0,593.998,594.8206,593.998,594.3647,1605.0
2024-10-23 11:25:00,599.72,599.72,599.5,599.5,1600.0,594.3647,594.3647,594.1467,594.1467,1600.0
2024-10-23 11:30:00,598.81,599.48,598.81,599.34,1100.0,593.4628,594.1268,593.4628,593.9881,1100.0
2024-10-23 11:35:00,599.28,599.28,599.21,599.21,200.0,593.9286,593.9286,593.8593,593.8593,200.0
2024-10-23 11:40:00,599.79,599.79,595.75,597.67,9773.0,594.4341,594.4341,590.4301,592.333,9773.0
2024-10-23 11:45:00,597.26,597.93,595.86,595.86,1200.0,591.9267,592.5907,590.5392,590.5392,1200.0
2024-10-23 11:50:00,597.26,597.26,595.63,596.61,968.0,591.9267,591.9267,590.3112,591.2825,968.0
2024-10-23 11:55:00,596.28,596.28,596.28,596.28,100.0,590.9554,590.9554,590.9554,590.9554,100.0
2024-10-23 12:00:00,596.43,597.45,595.89,596.59,2129.0,591.1041,592.115,590.5689,591.2626,2129.0
2024-10-23 12:05:00,596.48,597.58,596.48,597.58,300.0,591.1536,592.2438,591.1536,592.2438,300.0
2024-10-23 12:10:00,597.71,597.71,597.7,597.71,156.0,592.3726,592.3726,592.3627,592.3726,156.0
2024-10-23 12:15:00,597.35,597.35,596.78,596.84,300.0,592.0159,592.0159,591.4509,591.5104,300.0
2024-10-23 12:20:00,596.95,597.99,596.23,596.23,500.0,591.6194,592.6501,590.9059,590.9059,500.0
2024-10-23 12:25:00,596.23,596.23,596.23,596.23,0.0,590.9059,590.9059,590.9059,590.9059,0.0
2024-10-23 12:30:00,595.98,596.83,595.9,595.9,300.0,590.6581,591.5005,590.5788,590.5788,300.0
2024-10-23 12:35:00,597.11,597.11,596.68,596.68,200.0,591.778,591.778,591.3518,591.3518,200.0
2024-10-23 12:40:00,596.37,596.89,594.61,594.61,2585.0,591.0446,591.56,589.3003,589.3003,2585.0
2024-10-23 12:45:00,595.87,596.11,595.17,595.26,700.0,590.5491,590.7869,589.8553,589.9445,700.0
2024-10-23 12:50:00,595.15,595.28,595.15,595.27,200.0,589.8355,589.9643,589.8355,589.9544,200.0
2024-10-23 12:55:00,595.15,595.15,594.2,594.21,600.0,589.8355,589.8355,588.894,588.9039,600.0
2024-10-23 13:00:00,594.29,594.42,593.18,594.42,804.0,588.9832,589.112,587.8831,589.112,804.0
2024-10-23 13:05:00,594.17,594.22,593.21,593.21,800.0,588.8643,588.9138,587.9128,587.9128,800.0
2024-10-23 13:10:00,592.99,593.51,592.98,593.51,400.0,587.6948,588.2101,587.6849,588.2101,400.0
2024-10-23 13:15:00,593.45,593.45,592.99,592.99,300.0,588.1507,588.1507,587.6948,587.6948,300.0
2024-10-23 13:20:00,593.82,594.81,593.59,593.85,1300.0,588.5174,589.4985,588.2894,588.5471,1300.0
2024-10-23 13:25:00,593.85,594.78,593.65,593.96,800.0,588.5471,589.4688,588.3489,588.6561,800.0
2024-10-23 13:30:00,593.98,593.98,593.98,593.98,100.0,588.676,588.676,588.676,588.676,100.0
2024-10-23 13:35:00,593.79,593.79,593.07,593.2,600.0,588.4876,588.4876,587.7741,587.9029,600.0
2024-10-23 13:40:00,593.73,593.76,593.73,593.76,200.0,588.4282,588.4579,588.4282,588.4579,200.0
2024-10-23 13:45:00,594.6,594.85,594.6,594.85,619.0,589.2904,589.5382,589.2904,589.5382,619.0
2024-10-23 13:50:00,595.63,595.64,594.51,595.27,2306.0,590.3112,590.3211,589.2012,589.9544,2306.0
2024-10-23 13:55:00,595.76,595.76,595.76,595.76,100.0,590.4401,590.4401,590.4401,590.4401,100.0
2024-10-23 14:00:00,594.41,594.47,594.13,594.47,400.0,589.1021,589.1616,588.8246,589.1616,400.0
2024-10-23 14:05:00,593.31,593.95,593.31,593.95,300.0,588.0119,588.6462,588.0119,588.6462,300.0
2024-10-23 14:10:00,593.99,593.99,593.08,593.08,200.0,588.6859,588.6859,587.784,587.784,200.0
2024-10-23 14:15:00,592.64,592.64,592.64,592.64,100.0,587.3479,587.3479,587.3479,587.3479,100.0
2024-10-23 14:20:00,593.29,593.88,593.28,593.88,660.0,587.9921,588.5768,587.9822,588.5768,660.0
2024-10-23 14:25:00,594.49,594.49,593.17,593.8,500.0,589.1814,589.1814,587.8732,588.4976,500.0
2024-10-23 14:30:00,593.99,594.68,593.98,594.66,707.0,588.6859,589.3697,588.676,589.3499,707.0
2024-10-23 14:35:00,595.18,595.18,594.85,594.86,529.0,589.8652,589.8652,589.5382,589.5481,529.0
2024-10-23 14:40:00,594.86,594.86,594.86,594.86,100.0,589.5481,589.5481,589.5481,589.5481,100.0
2024-10-23 14:45:00,595.21,595.24,594.9,595.24,300.0,589.895,589.9247,589.5877,589.9247,300.0
2024-10-23 14:50:00,594.94,594.94,594.5,594.77,1000.0,589.6274,589.6274,589.1913,589.4589,1000.0
2024-10-23 14:55:00,594.23,594.85,594.23,594.57,800.0,588.9237,589.5382,588.9237,589.2607,800.0
2024-10-23 15:00:00,594.46,594.56,593.92,593.92,310.0,589.1517,589.2508,588.6165,588.6165,310.0
2024-10-23 15:05:00,594.2,594.2,593.59,594.12,400.0,588.894,588.894,588.2894,588.8147,400.0
2024-10-23 15:10:00,593.66,593.73,593.66,593.73,200.0,588.3588,588.4282,588.3588,588.4282,200.0
2024-10-23 15:15:00,594.1,595.46,594.1,595.42,1000.0,588.7949,590.1427,588.7949,590.1031,1000.0
2024-10-23 15:20:00,595.09,595.4,594.19,594.32,900.0,589.776,590.0833,588.8841,589.0129,900.0
2024-10-23 15:25:00,594.37,594.37,594.37,594.37,300.0,589.0625,589.0625,589.0625,589.0625,300.0
2024-10-23 15:30:00,594.35,595.29,594.2,595.29,1323.0,589.0426,589.9743,588.894,589.9743,1323.0
2024-10-23 15:35:00,595.18,595.86,595.18,595.86,420.0,589.8652,590.5392,589.8652,590.5392,420.0
2024-10-23 15:40:00,595.96,597.0,595.7,596.75,2588.0,590.6383,591.669,590.3806,591.4212,2588.0
2024-10-23 15:45:00,596.77,596.78,596.44,596.66,1200.0,591.441,591.4509,591.114,591.332,1200.0
2024-10-23 15:50:00,596.98,597.11,596.01,596.49,3211.0,591.6492,591.778,590.6878,591.1635,3211.0
2024-10-23 15:55:00,596.14,596.59,595.3,596.33,7176.0,590.8167,591.2626,589.9842,591.005,7176.0
2024-10-24 09:30:00,593.77,596.03,585.69,588.4,8876.0,588.4678,590.7076,580.46,583.1458,8876.0
2024-10-24 09:35:00,587.11,588.08,585.54,586.79,1716.0,581.8673,582.8286,580.3113,581.5502,1716.0
2024-10-24 09:40:00,589.03,589.83,588.43,589.83,850.0,583.7702,584.563,583.1755,584.563,850.0
2024-10-24 09:45:00,587.71,592.49,587.51,592.49,2224.0,582.4619,587.1993,582.2637,587.1993,2224.0
2024-10-24 09:50:00,590.97,590.97,589.69,589.69,800.0,585.6928,585.6928,584.4243,584.4243,800.0
2024-10-24 09:55:00,588.11,589.53,587.89,589.32,1479.0,582.8584,584.2657,582.6403,584.0576,1479.0
2024-10-24 10:00:00,588.02,591.16,587.9,591.16,1725.0,582.7692,585.8811,582.6502,585.8811,1725.0
2024-10-24 10:05:00,590.01,591.31,589.98,590.62,600.0,584.7414,586.0298,584.7117,585.346,600.0
2024-10-24 10:10:00,591.9,592.82,591.9,592.07,2452.0,586.6145,587.5263,586.6145,586.783,2452.0
2024-10-24 10:15:00,591.35,591.35,590.73,591.16,1533.0,586.0694,586.0694,585.455,585.8811,1533.0
2024-10-24 10:20:00,591.95,592.94,591.94,592.69,2025.0,586.6641,587.6452,586.6542,587.3975,2025.0
2024-10-24 10:25:00,592.34,592.88,592.28,592.88,802.0,587.0506,587.5858,586.9911,587.5858,802.0
2024-10-24 10:30:00,592.83,593.11,592.61,593.11,1053.0,587.5362,587.8137,587.3182,587.8137,1053.0
2024-10-24 10:35:00,593.26,593.27,592.61,592.92,1402.0,587.9624,587.9723,587.3182,587.6254,1402.0
2024-10-24 10:40:00,592.77,593.01,592.77,593.01,400.0,587.4768,587.7146,587.4768,587.7146,400.0
2024-10-24 10:45:00,592.55,592.55,591.3,591.78,1500.0,587.2587,587.2587,586.0199,586.4956,1500.0
2024-10-24 10:50:00,590.93,590.93,589.95,589.95,1018.0,585.6532,585.6532,584.6819,584.6819,1018.0
2024-10-24 10:55:00,591.29,592.16,590.68,592.02,3215.0,586.01,586.8722,585.4054,586.7335,3215.0
2024-10-24 11:00:00,592.29,594.67,592.02,592.19,3510.0,587.001,589.3598,586.7335,586.9019,3510.0
2024-10-24 11:05:00,592.04,592.37,590.86,590.86,2213.0,586.7533,587.0803,585.5838,585.5838,2213.0
2024-10-24 11:10:00,590.34,591.48,590.14,591.13,600.0,585.0685,586.1983,584.8702,585.8514,600.0
2024-10-24 11:15:00,591.45,592.89,591.32,592.84,1505.0,586.1685,587.5957,586.0397,587.5461,1505.0
2024-10-24 11:20:00,593.17,593.17,591.2,591.36,2310.0,587.8732,587.8732,585.9208,586.0793,2310.0
2024-10-24 11:25:00,591.9,591.9,591.9,591.9,100.0,586.6145,586.6145,586.6145,586.6145,100.0
2024-10-24 11:30:00,591.18,591.42,590.89,591.09,1400.0,585.901,586.1388,585.6135,585.8118,1400.0
2024-10-24 11:35:00,591.39,592.03,591.25,591.37,800.0,586.1091,586.7434,585.9703,586.0893,800.0
2024-10-24 11:40:00,591.18,591.19,590.26,590.26,1401.0,585.901,585.9109,584.9892,584.9892,1401.0
2024-10-24 11:45:00,589.93,589.93,589.33,589.33,1025.0,584.6621,584.6621,584.0675,584.0675,1025.0
2024-10-24 11:50:00,589.46,590.3,589.24,589.6,1500.0,584.1963,585.0288,583.9783,584.3351,1500.0
2024-10-24 11:55:00,590.35,590.85,590.29,590.8,1400.0,585.0784,585.5739,585.0189,585.5243,1400.0
2024-10-24 12:00:00,590.25,590.41,589.92,590.32,2396.0,584.9793,585.1378,584.6522,585.0486,2396.0
2024-10-24 12:05:00,590.22,590.22,589.38,589.38,1100.0,584.9495,584.9495,584.117,584.117,1100.0
2024-10-24 12:10:00,589.44,589.44,589.14,589.14,300.0,584.1765,584.1765,583.8792,583.8792,300.0
2024-10-24 12:15:00,589.46,591.14,589.39,590.7,3471.0,584.1963,585.8613,584.1269,585.4252,3471.0
2024-10-24 12:20:00,590.83,590.83,590.37,590.37,700.0,585.5541,585.5541,585.0982,585.0982,700.0
2024-10-24 12:25:00,590.41,591.09,590.36,591.09,400.0,585.1378,585.8118,585.0883,585.8118,400.0
2024-10-24 12:30:00,590.79,591.39,590.71,591.37,900.0,585.5144,586.1091,585.4352,586.0893,900.0
2024-10-24 12:35:00,590.93,591.2,590.65,590.65,800.0,585.6532,585.9208,585.3757,585.3757,800.0
2024-10-24 12:40:00,590.46,591.51,590.4,591.28,1713.0,585.1874,586.228,585.1279,586.0001,1713.0
2024-10-24 12:45:00,590.92,591.79,590.88,591.54,1204.0,585.6433,586.5055,585.6036,586.2577,1204.0
2024-10-24 12:50:00,591.57,591.78,591.52,591.78,2005.0,586.2875,586.4956,586.2379,586.4956,2005.0
2024-10-24 12:55:00,591.76,592.36,591.59,592.36,1450.0,586.4758,587.0704,586.3073,587.0704,1450.0
2024-10-24 13:00:00,592.25,592.42,592.05,592.09,1700.0,586.9614,587.1299,586.7632,586.8028,1700.0
2024-10-24 13:05:00,592.26,592.34,591.94,591.94,600.0,586.9713,587.0506,586.6542,586.6542,600.0
2024-10-24 13:10:00,591.95,592.97,591.95,592.12,500.0,586.6641,587.675,586.6641,586.8326,500.0
2024-10-24 13:15:00,592.06,592.29,591.99,592.04,1000.0,586.7731,587.001,586.7037,586.7533,1000.0
2024-10-24 13:20:00,592.46,592.56,592.39,592.41,800.0,587.1695,587.2686,587.1002,587.12,800.0
2024-10-24 13:25:00,592.1,592.33,591.85,592.33,803.0,586.8127,587.0407,586.565,587.0407,803.0
2024-10-24 13:30:00,591.92,592.54,591.9,592.42,1004.0,586.6343,587.2488,586.6145,587.1299,1004.0
2024-10-24 13:35:00,592.42,592.53,592.37,592.5,1012.0,587.1299,587.2389,587.0803,587.2092,1012.0
2024-10-24 13:40:00,592.32,592.91,592.0,592.9,1200.0,587.0308,587.6155,586.7136,587.6056,1200.0
2024-10-24 13:45:00,592.71,593.27,592.11,592.37,2305.0,587.4173,587.9723,586.8227,587.0803,2305.0
2024-10-24 13:50:00,592.3,592.72,592.18,592.54,720.0,587.011,587.4272,586.892,587.2488,720.0
2024-10-24 13:55:00,592.24,592.24,592.19,592.22,300.0,586.9515,586.9515,586.9019,586.9317,300.0
2024-10-24 14:00:00,592.14,592.67,591.96,592.67,1505.0,586.8524,587.3777,586.674,587.3777,1505.0
2024-10-24 14:05:00,592.72,592.74,592.44,592.44,2277.0,587.4272,587.447,587.1497,587.1497,2277.0
2024-10-24 14:10:00,592.55,592.67,592.54,592.67,400.0,587.2587,587.3777,587.2488,587.3777,400.0
2024-10-24 14:15:00,592.87,593.9,592.85,593.63,1468.0,587.5759,588.5967,587.556,588.3291,1468.0
2024-10-24 14:20:00,593.42,593.63,593.12,593.26,1021.0,588.121,588.3291,587.8236,587.9624,1021.0
2024-10-24 14:25:00,593.05,593.1,592.82,593.02,600.0,587.7543,587.8038,587.5263,587.7245,600.0
2024-10-24 14:30:00,592.84,592.96,592.63,592.96,600.0,587.5461,587.6651,587.338,587.6651,600.0
2024-10-24 14:35:00,592.63,592.86,592.38,592.49,944.0,587.338,587.566,587.0902,587.1993,944.0
2024-10-24 14:40:00,592.35,592.35,591.94,591.94,1203.0,587.0605,587.0605,586.6542,586.6542,1203.0
2024-10-24 14:45:00,591.8,592.19,591.4,592.16,2649.0,586.5154,586.9019,586.119,586.8722,2649.0
2024-10-24 14:50:00,592.16,592.16,591.47,591.62,1300.0,586.8722,586.8722,586.1884,586.337,1300.0
2024-10-24 14:55:00,591.95,592.15,591.94,592.15,623.0,586.6641,586.8623,586.6542,586.8623,623.0
2024-10-24 15:00:00,591.89,592.17,591.22,591.58,1730.0,586.6046,586.8821,585.9406,586.2974,1730.0
2024-10-24 15:05:00,591.55,592.47,591.55,592.09,4884.0,586.2677,587.1794,586.2677,586.8028,4884.0
2024-10-24 15:10:00,592.19,592.52,591.91,592.4,1500.0,586.9019,587.229,586.6244,587.1101,1500.0
2024-10-24 15:15:00,591.91,592.04,591.38,591.38,1490.0,586.6244,586.7533,586.0992,586.0992,1490.0
2024-10-24 15:20:00,591.36,591.41,590.6,590.71,900.0,586.0793,586.1289,585.3261,585.4352,900.0
2024-10-24 15:25:00,590.81,590.86,590.59,590.59,600.0,585.5343,585.5838,585.3162,585.3162,600.0
2024-10-24 15:30:00,590.62,591.22,590.56,590.78,1743.0,585.346,585.9406,585.2865,585.5045,1743.0
2024-10-24 15:35:00,591.26,591.3,590.71,590.71,2001.0,585.9802,586.0199,585.4352,585.4352,2001.0
2024-10-24 15:40:00,590.78,591.14,590.54,591.13,2000.0,585.5045,585.8613,585.2667,585.8514,2000.0
2024-10-24 15:45:00,591.38,591.38,590.11,590.11,2501.0,586.0992,586.0992,584.8405,584.8405,2501.0
2024-10-24 15:50:00,590.23,590.46,589.28,589.84,2911.0,584.9594,585.1874,584.0179,584.5729,2911.0
2024-10-24 15:55:00,590.04,590.21,589.12,590.21,14142.0,584.7711,584.9396,583.8594,584.9396,14142.0
2024-10-25 09:30:00,594.03,594.03,592.67,592.68,3720.0,588.7255,588.7255,587.3777,587.3876,3720.0
2024-10-25 09:35:00,592.68,592.68,592.68,592.68,0.0,587.3876,587.3876,587.3876,587.3876,0.0
2024-10-25 09:40:00,593.18,593.95,593.18,593.95,250.0,587.8831,588.6462,587.8831,588.6462,250.0
2024-10-25 09:45:00,594.39,594.86,594.39,594.86,300.0,589.0823,589.5481,589.0823,589.5481,300.0
2024-10-25 09:50:00,593.65,593.88,593.38,593.38,900.0,588.3489,588.5768,588.0813,588.0813,900.0
2024-10-25 09:55:00,592.98,594.33,592.98,594.33,200.0,587.6849,589.0228,587.6849,589.0228,200.0
2024-10-25 10:00:00,593.7,595.86,593.7,593.88,3601.0,588.3985,590.5392,588.3985,588.5768,3601.0
2024-10-25 10:05:00,594.37,594.92,594.37,594.61,1846.0,589.0625,589.6076,589.0625,589.3003,1846.0
2024-10-25 10:10:00,594.5,594.66,594.22,594.22,500.0,589.1913,589.3499,588.9138,588.9138,500.0
2024-10-25 10:15:00,593.92,594.98,593.68,594.11,1243.0,588.6165,589.667,588.3786,588.8048,1243.0
2024-10-25 10:20:00,594.11,594.34,593.24,594.02,4021.0,588.8048,589.0327,587.9426,588.7156,4021.0
2024-10-25 10:25:00,594.99,595.53,594.76,594.76,400.0,589.6769,590.2121,589.449,589.449,400.0
2024-10-25 10:30:00,594.81,594.81,593.89,594.03,1000.0,589.4985,589.4985,588.5868,588.7255,1000.0
2024-10-25 10:35:00,593.89,593.9,593.83,593.84,200.0,588.5868,588.5967,588.5273,588.5372,200.0
2024-10-25 10:40:00,593.15,593.15,593.09,593.09,200.0,587.8534,587.8534,587.7939,587.7939,200.0
2024-10-25 10:45:00,593.55,593.55,592.34,592.59,2903.0,588.2498,588.2498,587.0506,587.2984,2903.0
2024-10-25 10:50:00,592.59,592.59,591.72,592.09,9986.0,587.2984,587.2984,586.4361,586.8028,9986.0
2024-10-25 10:55:00,592.4,592.89,592.09,592.51,7254.0,587.1101,587.5957,586.8028,587.2191,7254.0
2024-10-25 11:00:00,592.54,592.82,591.01,591.01,4768.0,587.2488,587.5263,585.7325,585.7325,4768.0
2024-10-25 11:05:00,590.86,591.55,590.2,590.25,2154.0,585.5838,586.2677,584.9297,584.9793,2154.0
2024-10-25 11:10:00,589.96,590.17,588.92,590.17,1683.0,584.6918,584.9,583.6611,584.9,1683.0
2024-10-25 11:15:00,589.89,589.94,589.63,589.88,742.0,584.6225,584.672,584.3648,584.6126,742.0
2024-10-25 11:20:00,589.75,589.75,589.04,589.05,388.0,584.4837,584.4837,583.7801,583.79,388.0
2024-10-25 11:25:00,588.97,589.71,588.96,589.59,1001.0,583.7107,584.4441,583.7008,584.3252,1001.0
2024-10-25 11:30:00,589.74,589.74,589.58,589.58,200.0,584.4738,584.4738,584.3152,584.3152,200.0
2024-10-25 11:35:00,588.83,588.83,587.93,588.54,3360.0,583.5719,583.5719,582.68,583.2845,3360.0
2024-10-25 11:40:00,587.9,588.02,587.9,588.01,200.0,582.6502,582.7692,582.6502,582.7593,200.0
2024-10-25 11:45:00,588.31,589.57,588.1,589.57,925.0,583.0566,584.3053,582.8485,584.3053,925.0
2024-10-25 11:50:00,589.01,589.28,588.98,588.98,499.0,583.7503,584.0179,583.7206,583.7206,499.0
2024-10-25 11:55:00,589.0,589.37,588.64,589.36,1125.0,583.7404,584.1071,583.3836,584.0972,1125.0
2024-10-25 12:00:00,589.45,589.45,588.33,588.95,1243.0,584.1864,584.1864,583.0764,583.6909,1243.0
2024-10-25 12:05:00,588.94,588.94,588.53,588.53,200.0,583.681,583.681,583.2746,583.2746,200.0
2024-10-25 12:10:00,588.34,588.34,588.34,588.34,184.0,583.0863,583.0863,583.0863,583.0863,184.0
2024-10-25 12:15:00,588.4,588.58,588.25,588.58,1451.0,583.1458,583.3242,582.9971,583.3242,1451.0
2024-10-25 12:20:00,588.34,590.19,588.34,590.19,1022.0,583.0863,584.9198,583.0863,584.9198,1022.0
2024-10-25 12:25:00,589.0,589.0,589.0,589.0,100.0,583.7404,583.7404,583.7404,583.7404,100.0
2024-10-25 12:30:00,589.69,589.69,589.01,589.01,503.0,584.4243,584.4243,583.7503,583.7503,503.0
2024-10-25 12:35:00,589.02,589.82,588.63,588.63,1483.0,583.7602,584.5531,583.3737,583.3737,1483.0
2024-10-25 12:40:00,588.45,589.1,588.45,588.59,1700.0,583.1953,583.8395,583.1953,583.3341,1700.0
2024-10-25 12:45:00,588.41,588.41,588.02,588.02,400.0,583.1557,583.1557,582.7692,582.7692,400.0
2024-10-25 12:50:00,587.81,587.81,587.61,587.77,400.0,582.561,582.561,582.3628,582.5214,400.0
2024-10-25 12:55:00,587.33,587.33,587.33,587.33,100.0,582.0853,582.0853,582.0853,582.0853,100.0
2024-10-25 13:00:00,587.22,587.94,586.97,587.55,4549.0,581.9763,582.6899,581.7285,582.3034,4549.0
2024-10-25 13:05:00,587.97,589.36,587.91,589.35,8837.0,582.7196,584.0972,582.6602,584.0873,8837.0
2024-10-25 13:10:00,589.21,590.0,587.91,587.94,9100.0,583.9485,584.7315,582.6602,582.6899,9100.0
2024-10-25 13:15:00,588.4,588.4,588.4,588.4,100.0,583.1458,583.1458,583.1458,583.1458,100.0
2024-10-25 13:20:00,587.43,587.89,586.97,587.42,1164.0,582.1844,582.6403,581.7285,582.1745,1164.0
2024-10-25 13:25:00,587.73,587.73,587.55,587.55,200.0,582.4818,582.4818,582.3034,582.3034,200.0
2024-10-25 13:30:00,587.16,587.51,586.26,586.26,6127.0,581.9169,582.2637,581.0249,581.0249,6127.0
2024-10-25 13:35:00,586.0,586.23,585.79,586.23,1605.0,580.7672,580.9952,580.5591,580.9952,1605.0
2024-10-25 13:40:00,585.75,585.75,585.33,585.48,506.0,580.5194,580.5194,580.1032,580.2519,506.0
2024-10-25 13:45:00,585.47,586.82,585.47,586.82,1180.0,580.2419,581.5799,580.2419,581.5799,1180.0
2024-10-25 13:50:00,587.29,587.29,587.28,587.29,100.0,582.0457,582.0457,582.0358,582.0457,100.0
2024-10-25 13:55:00,586.86,586.86,586.86,586.86,100.0,581.6195,581.6195,581.6195,581.6195,100.0
2024-10-25 14:00:00,586.95,586.95,586.32,586.44,700.0,581.7087,581.7087,581.0844,581.2033,700.0
2024-10-25 14:05:00,587.14,587.15,586.48,586.79,400.0,581.897,581.9069,581.2429,581.5502,400.0
2024-10-25 14:10:00,586.48,586.48,586.25,586.37,802.0,581.2429,581.2429,581.015,581.1339,802.0
2024-10-25 14:15:00,586.77,587.4,586.77,587.36,1781.0,581.5303,582.1547,581.5303,582.1151,1781.0
2024-10-25 14:20:00,587.35,587.85,587.35,587.8,1600.0,582.1052,582.6007,582.1052,582.5511,1600.0
2024-10-25 14:25:00,588.02,589.0,587.81,588.81,3206.0,582.7692,583.7404,582.561,583.5521,3206.0
2024-10-25 14:30:00,588.72,588.72,588.31,588.72,1061.0,583.4629,583.4629,583.0566,583.4629,1061.0
2024-10-25 14:35:00,589.02,589.15,589.02,589.15,200.0,583.7602,583.8891,583.7602,583.8891,200.0
2024-10-25 14:40:00,588.99,588.99,588.98,588.99,600.0,583.7305,583.7305,583.7206,583.7305,600.0
2024-10-25 14:45:00,589.54,589.54,588.91,589.13,2677.0,584.2756,584.2756,583.6512,583.8693,2677.0
2024-10-25 14:50:00,589.18,589.31,589.08,589.22,1578.0,583.9188,584.0477,583.8197,583.9585,1578.0
2024-10-25 14:55:00,588.91,589.35,588.9,589.3,1375.0,583.6512,584.0873,583.6413,584.0377,1375.0
2024-10-25 15:00:00,589.25,589.25,588.89,589.19,1517.0,583.9882,583.9882,583.6314,583.9287,1517.0
2024-10-25 15:05:00,589.19,589.19,588.85,588.85,526.0,583.9287,583.9287,583.5918,583.5918,526.0
2024-10-25 15:10:00,588.97,588.97,588.26,588.26,528.0,583.7107,583.7107,583.007,583.007,528.0
2024-10-25 15:15:00,588.41,588.41,588.23,588.24,300.0,583.1557,583.1557,582.9773,582.9872,300.0
2024-10-25 15:20:00,588.62,588.62,588.17,588.17,534.0,583.3638,583.3638,582.9178,582.9178,534.0
2024-10-25 15:25:00,588.27,588.64,588.08,588.64,1976.0,583.0169,583.3836,582.8286,583.3836,1976.0
2024-10-25 15:30:00,588.95,589.16,588.62,588.8,2494.0,583.6909,583.899,583.3638,583.5422,2494.0
2024-10-25 15:35:00,588.84,589.34,588.79,588.79,3256.0,583.5819,584.0774,583.5323,583.5323,3256.0
2024-10-25 15:40:00,588.96,588.96,588.59,588.73,700.0,583.7008,583.7008,583.3341,583.4728,700.0
2024-10-25 15:45:00,588.99,589.25,588.65,589.16,2867.0,583.7305,583.9882,583.3935,583.899,2867.0
2024-10-25 15:50:00,589.51,589.71,588.89,588.89,3604.0,584.2459,584.4441,583.6314,583.6314,3604.0
2024-10-25 15:55:00,588.89,589.11,588.02,588.94,23531.0,583.6314,583.8494,582.7692,583.681,23531.0
2024-10-28 09:30:00,593.07,594.87,591.94,594.87,3479.0,587.7741,589.558,586.6542,589.558,3479.0
2024-10-28 09:35:00,591.66,591.66,591.32,591.32,210.0,586.3767,586.3767,586.0397,586.0397,210.0
2024-10-28 09:40:00,591.32,593.27,591.32,593.27,1000.0,586.0397,587.9723,586.0397,587.9723,1000.0
2024-10-28 09:45:00,594.08,594.23,591.32,594.23,400.0,588.7751,588.9237,586.0397,588.9237,400.0
2024-10-28 09:50:00,593.31,594.69,593.15,593.22,1591.0,588.0119,589.3796,587.8534,587.9227,1591.0
2024-10-28 09:55:00,593.41,593.41,593.41,593.41,100.0,588.111,588.111,588.111,588.111,100.0
2024-10-28 10:00:00,593.41,593.52,593.0,593.0,1355.0,588.111,588.2201,587.7047,587.7047,1355.0
2024-10-28 10:05:00,593.0,593.77,591.6,592.84,1915.0,587.7047,588.4678,586.3172,587.5461,1915.0
2024-10-28 10:10:00,593.12,593.12,593.12,593.12,100.0,587.8236,587.8236,587.8236,587.8236,100.0
2024-10-28 10:15:00,592.75,593.1,592.75,593.1,200.0,587.4569,587.8038,587.4569,587.8038,200.0
2024-10-28 10:20:00,592.85,593.35,591.83,593.35,1729.0,587.556,588.0516,586.5452,588.0516,1729.0
2024-10-28 10:25:00,593.38,593.88,593.02,593.35,1112.0,588.0813,588.5768,587.7245,588.0516,1112.0
2024-10-28 10:30:00,593.81,594.39,592.42,592.42,1874.0,588.5075,589.0823,587.1299,587.1299,1874.0
2024-10-28 10:35:00,592.45,592.45,591.65,591.68,300.0,587.1596,587.1596,586.3668,586.3965,300.0
2024-10-28 10:40:00,592.02,593.08,590.91,592.61,1539.0,586.7335,587.784,585.6334,587.3182,1539.0
2024-10-28 10:45:00,593.61,593.68,593.0,593.0,627.0,588.3093,588.3786,587.7047,587.7047,627.0
2024-10-28 10:50:00,593.51,594.42,593.51,594.41,300.0,588.2101,589.112,588.2101,589.1021,300.0
2024-10-28 10:55:00,594.36,594.36,592.39,592.61,869.0,589.0526,589.0526,587.1002,587.3182,869.0
2024-10-28 11:00:00,592.61,593.08,592.61,593.07,439.0,587.3182,587.784,587.3182,587.7741,439.0
2024-10-28 11:05:00,592.61,592.61,592.61,592.61,100.0,587.3182,587.3182,587.3182,587.3182,100.0
2024-10-28 11:10:00,592.61,592.61,592.61,592.61,0.0,587.3182,587.3182,587.3182,587.3182,0.0
2024-10-28 11:15:00,592.92,593.0,591.89,592.34,1800.0,587.6254,587.7047,586.6046,587.0506,1800.0
2024-10-28 11:20:00,591.84,591.89,591.65,591.72,815.0,586.5551,586.6046,586.3668,586.4361,815.0
2024-10-28 11:25:00,591.72,592.53,591.72,592.53,407.0,586.4361,587.2389,586.4361,587.2389,407.0
2024-10-28 11:30:00,592.45,594.13,592.01,592.05,4262.0,587.1596,588.8246,586.7235,586.7632,4262.0
2024-10-28 11:35:00,591.84,591.84,591.61,591.84,600.0,586.5551,586.5551,586.3271,586.5551,600.0
2024-10-28 11:40:00,591.2,591.2,590.78,590.78,1038.0,585.9208,585.9208,585.5045,585.5045,1038.0
2024-10-28 11:45:00,590.94,591.06,590.41,591.06,1043.0,585.6631,585.782,585.1378,585.782,1043.0
2024-10-28 11:50:00,590.83,592.18,590.82,592.09,600.0,585.5541,586.892,585.5442,586.8028,600.0
2024-10-28 11:55:00,591.63,592.31,591.18,591.75,1588.0,586.3469,587.0209,585.901,586.4659,1588.0
2024-10-28 12:00:00,592.31,592.79,592.2,592.79,500.0,587.0209,587.4966,586.9118,587.4966,500.0
2024-10-28 12:05:00,592.87,592.95,592.84,592.84,700.0,587.5759,587.6552,587.5461,587.5461,700.0
2024-10-28 12:10:00,592.53,593.04,592.5,593.04,1830.0,587.2389,587.7443,587.2092,587.7443,1830.0
2024-10-28 12:15:00,592.95,593.0,592.19,592.37,1704.0,587.6552,587.7047,586.9019,587.0803,1704.0
2024-10-28 12:20:00,592.68,592.68,592.37,592.49,300.0,587.3876,587.3876,587.0803,587.1993,300.0
2024-10-28 12:25:00,592.58,593.09,592.54,592.74,1600.0,587.2885,587.7939,587.2488,587.447,1600.0
2024-10-28 12:30:00,592.67,592.73,592.19,592.56,7724.0,587.3777,587.4371,586.9019,587.2686,7724.0
2024-10-28 12:35:00,592.6,592.6,591.76,591.79,2589.0,587.3083,587.3083,586.4758,586.5055,2589.0
2024-10-28 12:40:00,591.71,591.93,590.91,591.01,2026.0,586.4262,586.6443,585.6334,585.7325,2026.0
2024-10-28 12:45:00,591.18,591.25,590.4,590.67,3109.0,585.901,585.9703,585.1279,585.3955,3109.0
2024-10-28 12:50:00,590.62,590.86,590.5,590.63,1134.0,585.346,585.5838,585.227,585.3559,1134.0
2024-10-28 12:55:00,590.73,591.19,590.6,590.7,2458.0,585.455,585.9109,585.3261,585.4252,2458.0
2024-10-28 13:00:00,590.89,590.96,590.79,590.79,1974.0,585.6135,585.6829,585.5144,585.5144,1974.0
2024-10-28 13:05:00,590.98,592.34,590.52,592.34,7380.0,585.7027,587.0506,585.2468,587.0506,7380.0
2024-10-28 13:10:00,592.21,592.32,590.61,591.3,6313.0,586.9218,587.0308,585.336,586.0199,6313.0
2024-10-28 13:15:00,591.15,592.43,591.07,592.43,4457.0,585.8712,587.1398,585.7919,587.1398,4457.0
2024-10-28 13:20:00,592.43,592.43,592.16,592.3,2264.0,587.1398,587.1398,586.8722,587.011,2264.0
2024-10-28 13:25:00,592.3,592.6,591.99,592.14,2050.0,587.011,587.3083,586.7037,586.8524,2050.0
2024-10-28 13:30:00,592.12,593.4,592.12,593.05,4526.0,586.8326,588.1011,586.8326,587.7543,4526.0
2024-10-28 13:35:00,593.63,594.59,593.63,594.47,3305.0,588.3291,589.2805,588.3291,589.1616,3305.0
2024-10-28 13:40:00,593.88,594.44,593.62,594.44,961.0,588.5768,589.1318,588.3192,589.1318,961.0
2024-10-28 13:45:00,594.25,594.26,594.25,594.25,100.0,588.9435,588.9535,588.9435,588.9435,100.0
2024-10-28 13:50:00,594.25,594.26,593.5,593.68,1425.0,588.9435,588.9535,588.2002,588.3786,1425.0
2024-10-28 13:55:00,593.49,593.68,592.85,593.36,1614.0,588.1903,588.3786,587.556,588.0615,1614.0
2024-10-28 14:00:00,593.22,593.99,593.21,593.99,962.0,587.9227,588.6859,587.9128,588.6859,962.0
2024-10-28 14:05:00,593.93,593.93,593.93,593.93,100.0,588.6264,588.6264,588.6264,588.6264,100.0
2024-10-28 14:10:00,594.25,594.25,593.49,594.25,1800.0,588.9435,588.9435,588.1903,588.9435,1800.0
2024-10-28 14:15:00,594.72,594.72,593.65,594.03,1394.0,589.4093,589.4093,588.3489,588.7255,1394.0
2024-10-28 14:20:00,593.7,594.04,593.05,593.42,2430.0,588.3985,588.7354,587.7543,588.121,2430.0
2024-10-28 14:25:00,593.79,594.29,593.31,594.29,610.0,588.4876,588.9832,588.0119,588.9832,610.0
2024-10-28 14:30:00,593.98,594.92,593.86,594.59,1552.0,588.676,589.6076,588.557,589.2805,1552.0
2024-10-28 14:35:00,594.8,594.81,594.72,594.81,834.0,589.4886,589.4985,589.4093,589.4985,834.0
2024-10-28 14:40:00,595.03,595.63,594.78,595.3,1374.0,589.7166,590.3112,589.4688,589.9842,1374.0
2024-10-28 14:45:00,595.11,595.4,594.16,595.1,3960.0,589.7959,590.0833,588.8543,589.786,3960.0
2024-10-28 14:50:00,595.29,595.69,594.94,595.3,3481.0,589.9743,590.3707,589.6274,589.9842,3481.0
2024-10-28 14:55:00,595.0,595.0,594.16,594.16,2724.0,589.6868,589.6868,588.8543,588.8543,2724.0
2024-10-28 15:00:00,594.05,594.76,594.05,594.74,2458.0,588.7453,589.449,588.7453,589.4292,2458.0
2024-10-28 15:05:00,594.75,595.28,594.5,594.85,2318.0,589.4391,589.9643,589.1913,589.5382,2318.0
2024-10-28 15:10:00,594.87,596.02,594.87,596.02,1400.0,589.558,590.6977,589.558,590.6977,1400.0
2024-10-28 15:15:00,596.4,596.4,594.77,595.97,10175.0,591.0743,591.0743,589.4589,590.6482,10175.0
2024-10-28 15:20:00,596.06,596.58,595.51,595.51,5519.0,590.7374,591.2527,590.1923,590.1923,5519.0
2024-10-28 15:25:00,596.05,596.06,594.75,595.38,2874.0,590.7275,590.7374,589.4391,590.0635,2874.0
2024-10-28 15:30:00,595.09,596.14,594.78,596.14,4369.0,589.776,590.8167,589.4688,590.8167,4369.0
2024-10-28 15:35:00,596.21,596.56,595.76,596.53,1603.0,590.886,591.2329,590.4401,591.2032,1603.0
2024-10-28 15:40:00,596.56,596.56,594.69,595.16,5187.0,591.2329,591.2329,589.3796,589.8454,5187.0
2024-10-28 15:45:00,594.73,594.83,594.1,594.16,4021.0,589.4193,589.5184,588.7949,588.8543,4021.0
2024-10-28 15:50:00,594.69,595.8,594.46,595.8,9467.0,589.3796,590.4797,589.1517,590.4797,9467.0
2024-10-28 15:55:00,595.79,596.07,595.2,595.8,26596.0,590.4698,590.7473,589.8851,590.4797,26596.0
2024-10-29 09:30:00,609.4,629.99,605.17,622.27,16240.0,603.9583,624.3644,599.766,616.7133,16240.0
2024-10-29 09:35:00,624.54,631.7,622.23,623.95,12427.0,618.9631,626.0591,616.6737,618.3783,12427.0
2024-10-29 09:40:00,622.83,628.99,622.83,626.05,18001.0,617.2683,623.3733,617.2683,620.4596,18001.0
2024-10-29 09:45:00,626.0,629.99,624.1,624.86,18492.0,620.41,624.3644,618.527,619.2802,18492.0
2024-10-29 09:50:00,622.54,630.74,622.54,627.72,11742.0,616.9809,625.1077,616.9809,622.1147,11742.0
2024-10-29 09:55:00,626.89,629.01,626.69,627.44,8135.0,621.2921,623.3931,621.0939,621.8372,8135.0
2024-10-29 10:00:00,627.47,627.47,622.87,622.87,7396.0,621.8669,621.8669,617.308,617.308,7396.0
2024-10-29 10:05:00,622.82,625.07,620.76,623.01,8085.0,617.2584,619.4883,615.2168,617.4467,8085.0
2024-10-29 10:10:00,623.76,627.67,622.9,626.82,7787.0,618.19,622.0651,617.3377,621.2227,7787.0
2024-10-29 10:15:00,626.3,628.27,626.17,626.17,7115.0,620.7073,622.6598,620.5785,620.5785,7115.0
2024-10-29 10:20:00,625.34,625.39,622.04,623.08,3300.0,619.7559,619.8055,616.4854,617.5161,3300.0
2024-10-29 10:25:00,623.35,625.11,618.13,619.02,6886.0,617.7837,619.528,612.6103,613.4924,6886.0
2024-10-29 10:30:00,618.77,623.87,618.49,623.87,2864.0,613.2446,618.299,612.9671,618.299,2864.0
2024-10-29 10:35:00,623.89,623.9,620.46,620.71,18857.0,618.3189,618.3288,614.9195,615.1673,18857.0
2024-10-29 10:40:00,620.71,624.73,620.71,624.73,3069.0,615.1673,619.1514,615.1673,619.1514,3069.0
2024-10-29 10:45:00,623.32,623.42,621.82,622.62,4103.0,617.754,617.8531,616.2674,617.0602,4103.0
2024-10-29 10:50:00,622.07,624.25,622.06,624.25,3212.0,616.5151,618.6757,616.5052,618.6757,3212.0
2024-10-29 10:55:00,624.46,625.62,624.0,624.15,6691.0,618.8838,620.0334,618.4279,618.5765,6691.0
2024-10-29 11:00:00,624.14,624.15,622.93,624.15,1175.0,618.5666,618.5765,617.3674,618.5765,1175.0
2024-10-29 11:05:00,623.46,623.9,620.12,621.52,2597.0,617.8927,618.3288,614.5825,615.97,2597.0
2024-10-29 11:10:00,621.27,621.47,620.44,621.47,12552.0,615.7223,615.9205,614.8997,615.9205,12552.0
2024-10-29 11:15:00,621.4,621.45,620.27,621.1,8700.0,615.8511,615.9007,614.7312,615.5538,8700.0
2024-10-29 11:20:00,620.17,622.02,613.77,615.34,8562.0,614.6321,616.4656,608.2892,609.8452,8562.0
2024-10-29 11:25:00,614.85,615.19,604.0,606.7,12133.0,609.3596,609.6966,598.6065,601.2824,12133.0
2024-10-29 11:30:00,606.94,607.03,593.35,594.97,30065.0,601.5202,601.6094,588.0516,589.6571,30065.0
2024-10-29 11:35:00,593.66,595.05,578.47,580.2,38741.0,588.3588,589.7364,573.3045,575.019,38741.0
2024-10-29 11:40:00,581.01,593.08,580.0,592.3,11911.0,575.8218,587.784,574.8208,587.011,11911.0
2024-10-29 11:45:00,593.45,594.96,589.01,589.01,6343.0,588.1507,589.6472,583.7503,583.7503,6343.0
2024-10-29 11:50:00,588.04,588.04,583.79,583.79,5593.0,582.789,582.789,578.5769,578.5769,5593.0
2024-10-29 11:55:00,584.29,585.81,581.88,585.73,4978.0,579.0725,580.5789,576.684,580.4996,4978.0
2024-10-29 12:00:00,584.66,592.98,584.66,590.35,3978.0,579.4392,587.6849,579.4392,585.0784,3978.0
2024-10-29 12:05:00,588.89,591.5,587.04,587.34,2610.0,583.6314,586.2181,581.7979,582.0952,2610.0
2024-10-29 12:10:00,588.25,589.47,587.96,587.96,2257.0,582.9971,584.2062,582.7097,582.7097,2257.0
2024-10-29 12:15:00,587.67,587.67,585.49,586.18,3918.0,582.4223,582.4223,580.2618,580.9456,3918.0
2024-10-29 12:20:00,586.23,588.9,585.93,588.9,4573.0,580.9952,583.6413,580.6978,583.6413,4573.0
2024-10-29 12:25:00,590.33,590.33,583.71,583.71,5003.0,585.0585,585.0585,578.4977,578.4977,5003.0
2024-10-29 12:30:00,584.47,588.09,584.18,588.0,5991.0,579.2509,582.8385,578.9635,582.7494,5991.0
2024-10-29 12:35:00,588.9,588.9,585.01,585.27,3969.0,583.6413,583.6413,579.7861,580.0437,3969.0
2024-10-29 12:40:00,584.71,585.8,583.95,583.95,3053.0,579.4887,580.569,578.7355,578.7355,3053.0
2024-10-29 12:45:00,584.27,585.79,583.47,585.79,3214.0,579.0527,580.5591,578.2598,580.5591,3214.0
2024-10-29 12:50:00,585.89,586.53,584.7,585.9,3125.0,580.6582,581.2925,579.4788,580.6681,3125.0
2024-10-29 12:55:00,585.77,587.01,585.09,586.04,2789.0,580.5393,581.7682,579.8653,580.8069,2789.0
2024-10-29 13:00:00,586.04,588.41,586.04,586.99,1524.0,580.8069,583.1557,580.8069,581.7484,1524.0
2024-10-29 13:05:00,586.29,586.95,585.69,586.12,2549.0,581.0546,581.7087,580.46,580.8861,2549.0
2024-10-29 13:10:00,586.22,587.46,586.21,587.0,933.0,580.9852,582.2142,580.9753,581.7583,933.0
2024-10-29 13:15:00,586.96,588.44,586.95,587.07,3182.0,581.7186,583.1854,581.7087,581.8277,3182.0
2024-10-29 13:20:00,585.92,585.92,583.31,583.96,4852.0,580.6879,580.6879,578.1012,578.7454,4852.0
2024-10-29 13:25:00,583.49,583.56,582.62,583.45,1005.0,578.2796,578.349,577.4174,578.24,1005.0
2024-10-29 13:30:00,583.45,583.45,579.51,580.0,10290.0,578.24,578.24,574.3352,574.8208,10290.0
2024-10-29 13:35:00,580.15,581.65,579.31,581.47,3239.0,574.9695,576.4561,574.137,576.2777,3239.0
2024-10-29 13:40:00,580.87,581.19,579.7,579.93,4059.0,575.683,576.0002,574.5235,574.7514,4059.0
2024-10-29 13:45:00,579.9,581.56,579.9,581.0,8323.0,574.7217,576.3669,574.7217,575.8119,8323.0
2024-10-29 13:50:00,581.26,582.07,579.41,579.58,11473.0,576.0695,576.8723,574.2361,574.4045,11473.0
2024-10-29 13:55:00,579.67,579.67,576.3,576.93,3034.0,574.4937,574.4937,571.1538,571.7782,3034.0
2024-10-29 14:00:00,576.93,577.91,576.0,576.31,3640.0,571.7782,572.7495,570.8565,571.1637,3640.0
2024-10-29 14:05:00,575.79,576.17,574.0,574.14,3538.0,570.6484,571.025,568.8744,569.0131,3538.0
2024-10-29 14:10:00,574.5,575.55,573.36,574.23,15761.0,569.3699,570.4105,568.2401,569.1023,15761.0
2024-10-29 14:15:00,574.14,576.64,574.14,575.5,8628.0,569.0131,571.4908,569.0131,570.361,8628.0
2024-10-29 14:20:00,575.79,577.67,575.79,577.12,3348.0,570.6484,572.5116,570.6484,571.9665,3348.0
2024-10-29 14:25:00,577.4,578.09,576.86,576.87,4693.0,572.244,572.9278,571.7088,571.7187,4693.0
2024-10-29 14:30:00,576.43,576.56,575.52,575.59,2720.0,571.2827,571.4115,570.3808,570.4502,2720.0
2024-10-29 14:35:00,576.65,576.66,575.03,575.03,2490.0,571.5007,571.5106,569.8952,569.8952,2490.0
2024-10-29 14:40:00,576.87,577.4,574.86,574.87,3924.0,571.7187,572.244,569.7267,569.7366,3924.0
2024-10-29 14:45:00,575.34,577.02,574.97,575.58,3600.0,570.2024,571.8674,569.8357,570.4403,3600.0
2024-10-29 14:50:00,575.54,577.29,575.3,577.13,7281.0,570.4006,572.135,570.1628,571.9764,7281.0
2024-10-29 14:55:00,577.04,580.62,576.58,580.62,6822.0,571.8872,575.4353,571.4313,575.4353,6822.0
2024-10-29 15:00:00,580.84,582.06,580.84,581.96,3665.0,575.6533,576.8624,575.6533,576.7633,3665.0
2024-10-29 15:05:00,581.97,583.53,581.97,583.06,4520.0,576.7732,578.3193,576.7732,577.8535,4520.0
2024-10-29 15:10:00,583.11,583.45,582.83,583.45,1920.0,577.903,578.24,577.6255,578.24,1920.0
2024-10-29 15:15:00,584.04,584.36,582.63,583.99,4068.0,578.8247,579.1419,577.4273,578.7752,4068.0
2024-10-29 15:20:00,583.99,584.01,582.66,583.11,2281.0,578.7752,578.795,577.457,577.903,2281.0
2024-10-29 15:25:00,582.21,582.21,580.41,580.45,4500.0,577.0111,577.0111,575.2271,575.2668,4500.0
2024-10-29 15:30:00,580.01,581.2,580.01,580.75,1550.0,574.8307,576.0101,574.8307,575.5641,1550.0
2024-10-29 15:35:00,580.75,581.33,580.26,580.68,3938.0,575.5641,576.1389,575.0785,575.4947,3938.0
2024-10-29 15:40:00,580.18,580.99,579.61,580.68,7316.0,574.9992,575.8019,574.4343,575.4947,7316.0
2024-10-29 15:45:00,581.55,581.55,580.14,580.43,4103.0,576.3569,576.3569,574.9595,575.2469,4103.0
2024-10-29 15:50:00,580.05,580.14,577.36,578.74,33060.0,574.8703,574.9595,572.2044,573.572,33060.0
2024-10-29 15:55:00,578.62,579.67,577.43,578.85,58003.0,573.4531,574.4937,572.2737,573.6811,58003.0
2024-10-30 09:30:00,582.01,582.01,578.94,580.2,4704.0,576.8128,576.8128,573.7703,575.019,4704.0
2024-10-30 09:35:00,580.6,580.6,580.6,580.6,100.0,575.4154,575.4154,575.4154,575.4154,100.0
2024-10-30 09:40:00,580.48,584.73,580.18,584.73,3065.0,575.2965,579.5086,574.9992,579.5086,3065.0
2024-10-30 09:45:00,584.9,587.55,584.9,586.27,1618.0,579.677,582.3034,579.677,581.0348,1618.0
2024-10-30 09:50:00,584.84,586.19,583.88,586.19,1765.0,579.6176,580.9555,578.6661,580.9555,1765.0
2024-10-30 09:55:00,585.8,588.47,585.79,586.97,2130.0,580.569,583.2152,580.5591,581.7285,2130.0
2024-10-30 10:00:00,586.07,586.38,585.35,585.89,1317.0,580.8366,581.1438,580.123,580.6582,1317.0
2024-10-30 10:05:00,585.92,585.96,584.82,584.82,1917.0,580.6879,580.7276,579.5977,579.5977,1917.0
2024-10-30 10:10:00,584.95,584.95,583.99,583.99,500.0,579.7266,579.7266,578.7752,578.7752,500.0
2024-10-30 10:15:00,584.79,584.99,583.59,583.59,1704.0,579.568,579.7662,578.3787,578.3787,1704.0
2024-10-30 10:20:00,582.55,582.75,581.22,581.99,1100.0,577.348,577.5462,576.0299,576.793,1100.0
2024-10-30 10:25:00,581.95,582.69,581.34,582.69,1002.0,576.7534,577.4868,576.1488,577.4868,1002.0
2024-10-30 10:30:00,582.78,582.78,579.86,579.86,4155.0,577.576,577.576,574.682,574.682,4155.0
2024-10-30 10:35:00,578.89,579.53,578.89,579.09,1298.0,573.7207,574.355,573.7207,573.9189,1298.0
2024-10-30 10:40:00,578.57,578.57,577.68,577.68,1015.0,573.4036,573.4036,572.5215,572.5215,1015.0
2024-10-30 10:45:00,577.25,578.2,576.39,578.1,1600.0,572.0953,573.0369,571.243,572.9378,1600.0
2024-10-30 10:50:00,577.95,578.93,577.81,578.24,1131.0,572.7891,573.7603,572.6503,573.0765,1131.0
2024-10-30 10:55:00,578.14,579.26,576.92,576.92,3414.0,572.9774,574.0874,571.7683,571.7683,3414.0
2024-10-30 11:00:00,577.72,577.72,576.72,576.72,1555.0,572.5611,572.5611,571.5701,571.5701,1555.0
2024-10-30 11:05:00,576.52,576.96,575.33,576.18,3796.0,571.3719,571.8079,570.1925,571.0349,3796.0
2024-10-30 11:10:00,575.68,576.12,575.51,576.12,620.0,570.5394,570.9754,570.3709,570.9754,620.0
2024-10-30 11:15:00,575.25,575.89,575.25,575.71,403.0,570.1132,570.7475,570.1132,570.5691,403.0
2024-10-30 11:20:00,575.59,575.59,574.35,574.42,2124.0,570.4502,570.4502,569.2212,569.2906,2124.0
2024-10-30 11:25:00,574.38,575.18,574.38,575.18,1971.0,569.251,570.0438,569.251,570.0438,1971.0
2024-10-30 11:30:00,575.0,575.05,574.14,574.14,1500.0,569.8654,569.915,569.0131,569.0131,1500.0
2024-10-30 11:35:00,574.04,574.04,574.04,574.04,100.0,568.914,568.914,568.914,568.914,100.0
2024-10-30 11:40:00,574.14,574.75,573.53,574.66,2014.0,569.0131,569.6177,568.4086,569.5285,2014.0
2024-10-30 11:45:00,574.72,574.73,573.05,573.19,2183.0,569.5879,569.5978,567.9329,568.0716,2183.0
2024-10-30 11:50:00,572.88,574.21,572.57,574.21,2402.0,567.7644,569.0825,567.4571,569.0825,2402.0
2024-10-30 11:55:00,574.6,575.32,574.59,574.81,6094.0,569.469,570.1826,569.4591,569.6771,6094.0
2024-10-30 12:00:00,575.04,575.61,574.77,575.09,1800.0,569.9051,570.47,569.6375,569.9546,1800.0
2024-10-30 12:05:00,574.88,575.26,574.88,574.88,1663.0,569.7465,570.1231,569.7465,569.7465,1663.0
2024-10-30 12:10:00,575.0,575.0,574.46,574.48,2380.0,569.8654,569.8654,569.3303,569.3501,2380.0
2024-10-30 12:15:00,574.43,574.43,573.94,573.94,600.0,569.3005,569.3005,568.8149,568.8149,600.0
2024-10-30 12:20:00,574.36,574.36,573.92,573.93,200.0,569.2312,569.2312,568.7951,568.805,200.0
2024-10-30 12:25:00,574.13,574.68,574.07,574.12,1100.0,569.0032,569.5483,568.9437,568.9933,1100.0
2024-10-30 12:30:00,574.63,576.47,574.63,576.32,2996.0,569.4987,571.3223,569.4987,571.1737,2996.0
2024-10-30 12:35:00,576.34,577.52,576.32,577.41,2739.0,571.1935,572.3629,571.1737,572.2539,2739.0
2024-10-30 12:40:00,577.08,577.94,576.91,577.04,950.0,571.9269,572.7792,571.7584,571.8872,950.0
2024-10-30 12:45:00,576.86,576.93,576.42,576.49,500.0,571.7088,571.7782,571.2728,571.3421,500.0
2024-10-30 12:50:00,576.44,577.26,575.69,575.69,1301.0,571.2926,572.1053,570.5493,570.5493,1301.0
2024-10-30 12:55:00,574.99,575.22,574.79,574.92,1900.0,569.8555,570.0835,569.6573,569.7862,1900.0
2024-10-30 13:00:00,575.02,575.47,574.19,574.79,5267.0,569.8853,570.3312,569.0627,569.6573,5267.0
2024-10-30 13:05:00,574.19,574.77,574.18,574.66,1100.0,569.0627,569.6375,569.0528,569.5285,1100.0
2024-10-30 13:10:00,574.12,574.99,573.41,573.41,4841.0,568.9933,569.8555,568.2896,568.2896,4841.0
2024-10-30 13:15:00,573.17,573.7,573.17,573.67,855.0,568.0518,568.577,568.0518,568.5473,855.0
2024-10-30 13:20:00,573.67,573.69,573.05,573.33,2264.0,568.5473,568.5671,567.9329,568.2104,2264.0
2024-10-30 13:25:00,573.69,573.87,573.26,573.26,1426.0,568.5671,568.7455,568.141,568.141,1426.0
2024-10-30 13:30:00,573.29,573.29,572.63,573.06,1004.0,568.1707,568.1707,567.5166,567.9428,1004.0
2024-10-30 13:35:00,572.94,573.15,572.93,573.15,1548.0,567.8238,568.032,567.8139,568.032,1548.0
2024-10-30 13:40:00,572.85,573.93,572.52,573.45,3055.0,567.7346,568.805,567.4076,568.3293,3055.0
2024-10-30 13:45:00,573.71,574.26,573.71,573.89,570.0,568.587,569.132,568.587,568.7653,570.0
2024-10-30 13:50:00,574.02,574.02,573.52,573.69,1300.0,568.8942,568.8942,568.3987,568.5671,1300.0
2024-10-30 13:55:00,573.64,573.64,573.07,573.07,832.0,568.5176,568.5176,567.9527,567.9527,832.0
2024-10-30 14:00:00,573.45,573.45,573.45,573.45,600.0,568.3293,568.3293,568.3293,568.3293,600.0
2024-10-30 14:05:00,573.58,573.72,573.16,573.16,1400.0,568.4581,568.5969,568.0419,568.0419,1400.0
2024-10-30 14:10:00,573.16,573.16,572.53,572.63,2200.0,568.0419,568.0419,567.4175,567.5166,2200.0
2024-10-30 14:15:00,572.53,572.58,571.07,571.89,5547.0,567.4175,567.467,565.9705,566.7832,5547.0
2024-10-30 14:20:00,571.89,571.89,571.04,571.4,1757.0,566.7832,566.7832,565.9408,566.2976,1757.0
2024-10-30 14:25:00,570.21,570.59,569.3,569.33,1437.0,565.1182,565.4948,564.2163,564.2461,1437.0
2024-10-30 14:30:00,569.61,570.65,569.01,569.08,5988.0,564.5236,565.5543,563.9289,563.9983,5988.0
2024-10-30 14:35:00,569.05,569.78,568.53,568.82,2402.0,563.9686,564.6921,563.4532,563.7406,2402.0
2024-10-30 14:40:00,568.83,568.83,567.81,568.29,2739.0,563.7505,563.7505,562.7396,563.2154,2739.0
2024-10-30 14:45:00,568.09,568.73,567.66,568.47,6518.0,563.0171,563.6514,562.591,563.3937,6518.0
2024-10-30 14:50:00,568.42,568.47,568.14,568.47,850.0,563.3442,563.3937,563.0667,563.3937,850.0
2024-10-30 14:55:00,568.47,568.47,566.8,567.63,2381.0,563.3937,563.3937,561.7387,562.5612,2381.0
2024-10-30 15:00:00,567.57,567.93,567.07,567.07,3567.0,562.5018,562.8586,562.0063,562.0063,3567.0
2024-10-30 15:05:00,567.37,568.59,567.37,567.74,5157.0,562.3036,563.5127,562.3036,562.6703,5157.0
2024-10-30 15:10:00,567.77,568.96,567.29,568.62,2905.0,562.7,563.8794,562.2243,563.5424,2905.0
2024-10-30 15:15:00,568.63,568.85,566.86,566.87,2644.0,563.5523,563.7704,561.7981,561.808,2644.0
2024-10-30 15:20:00,567.35,568.04,566.48,567.69,5840.0,562.2837,562.9676,561.4215,562.6207,5840.0
2024-10-30 15:25:00,567.3,567.3,566.85,566.85,2013.0,562.2342,562.2342,561.7882,561.7882,2013.0
2024-10-30 15:30:00,567.29,567.3,566.33,566.74,3611.0,562.2243,562.2342,561.2729,561.6792,3611.0
2024-10-30 15:35:00,566.25,567.04,565.82,566.69,5596.0,561.1936,561.9765,560.7674,561.6296,5596.0
2024-10-30 15:40:00,566.36,568.5,566.3,568.5,9145.0,561.3026,563.4235,561.2431,563.4235,9145.0
2024-10-30 15:45:00,568.55,569.0,568.12,568.37,8404.0,563.473,563.919,563.0469,563.2946,8404.0
2024-10-30 15:50:00,568.56,569.16,567.25,569.15,14670.0,563.4829,564.0776,562.1846,564.0677,14670.0
2024-10-30 15:55:00,569.06,569.35,566.69,569.33,61662.0,563.9785,564.2659,561.6296,564.2461,61662.0
2024-10-31 09:30:00,570.3,570.3,569.0,569.46,3723.0,565.2074,565.2074,563.919,564.3749,3723.0
2024-10-31 09:35:00,574.53,575.21,573.03,573.03,1038.0,569.3996,570.0736,567.913,567.913,1038.0
2024-10-31 09:40:00,574.93,575.29,574.1,574.1,300.0,569.7961,570.1528,568.9735,568.9735,300.0
2024-10-31 09:45:00,574.09,574.73,573.54,573.54,1739.0,568.9636,569.5978,568.4185,568.4185,1739.0
2024-10-31 09:50:00,574.54,574.93,570.91,573.32,3008.0,569.4095,569.7961,565.812,568.2004,3008.0
2024-10-31 09:55:00,572.83,574.71,572.06,574.16,2860.0,567.7148,569.578,566.9517,569.0329,2860.0
2024-10-31 10:00:00,573.28,573.57,572.85,572.85,1530.0,568.1608,568.4482,567.7346,567.7346,1530.0
2024-10-31 10:05:00,572.13,573.21,570.97,572.25,6117.0,567.0211,568.0914,565.8714,567.14,6117.0
2024-10-31 10:10:00,572.21,573.71,572.21,573.2,1921.0,567.1004,568.587,567.1004,568.0815,1921.0
2024-10-31 10:15:00,573.23,574.87,572.85,574.48,800.0,568.1112,569.7366,567.7346,569.3501,800.0
2024-10-31 10:20:00,574.2,574.28,574.07,574.28,400.0,569.0726,569.1519,568.9437,569.1519,400.0
2024-10-31 10:25:00,574.18,574.18,572.35,572.85,1600.0,569.0528,569.0528,567.2391,567.7346,1600.0
2024-10-31 10:30:00,573.05,573.19,572.33,572.66,4206.0,567.9329,568.0716,567.2193,567.5463,4206.0
2024-10-31 10:35:00,573.34,573.79,572.44,573.32,2310.0,568.2203,568.6662,567.3283,568.2004,2310.0
2024-10-31 10:40:00,573.65,573.89,573.23,573.87,604.0,568.5275,568.7653,568.1112,568.7455,604.0
2024-10-31 10:45:00,573.91,573.91,573.47,573.56,800.0,568.7852,568.7852,568.3491,568.4383,800.0
2024-10-31 10:50:00,573.7,574.16,573.67,573.67,1654.0,568.577,569.0329,568.5473,568.5473,1654.0
2024-10-31 10:55:00,574.48,575.52,574.3,575.0,2400.0,569.3501,570.3808,569.1717,569.8654,2400.0
2024-10-31 11:00:00,575.0,575.0,574.3,574.48,500.0,569.8654,569.8654,569.1717,569.3501,500.0
2024-10-31 11:05:00,575.28,575.44,574.28,574.28,3352.0,570.1429,570.3015,569.1519,569.1519,3352.0
2024-10-31 11:10:00,574.0,574.21,573.13,574.21,1414.0,568.8744,569.0825,568.0121,569.0825,1414.0
2024-10-31 11:15:00,574.12,575.32,573.78,575.32,664.0,568.9933,570.1826,568.6563,570.1826,664.0
2024-10-31 11:20:00,575.35,577.22,575.35,576.7,503.0,570.2123,572.0656,570.2123,571.5503,503.0
2024-10-31 11:25:00,575.97,575.97,575.97,575.97,100.0,570.8268,570.8268,570.8268,570.8268,100.0
2024-10-31 11:30:00,575.97,576.14,574.27,574.65,1414.0,570.8268,570.9953,569.142,569.5186,1414.0
2024-10-31 11:35:00,574.35,574.35,573.52,574.06,1200.0,569.2212,569.2212,568.3987,568.9338,1200.0
2024-10-31 11:40:00,573.93,574.12,573.39,573.58,810.0,568.805,568.9933,568.2698,568.4581,810.0
2024-10-31 11:45:00,573.8,574.52,573.8,574.29,3124.0,568.6762,569.3897,568.6762,569.1618,3124.0
2024-10-31 11:50:00,574.62,574.98,573.72,574.24,2600.0,569.4888,569.8456,568.5969,569.1122,2600.0
2024-10-31 11:55:00,573.72,574.46,573.09,574.09,2965.0,568.5969,569.3303,567.9725,568.9636,2965.0
2024-10-31 12:00:00,573.88,574.15,573.62,573.71,857.0,568.7554,569.023,568.4978,568.587,857.0
2024-10-31 12:05:00,573.96,575.02,573.86,574.92,800.0,568.8347,569.8853,568.7356,569.7862,800.0
2024-10-31 12:10:00,574.63,574.88,574.63,574.83,1391.0,569.4987,569.7465,569.4987,569.697,1391.0
2024-10-31 12:15:00,575.13,575.66,575.13,575.66,900.0,569.9943,570.5195,569.9943,570.5195,900.0
2024-10-31 12:20:00,576.09,576.11,576.07,576.11,300.0,570.9457,570.9655,570.9259,570.9655,300.0
2024-10-31 12:25:00,576.14,577.24,576.1,576.56,1612.0,570.9953,572.0854,570.9556,571.4115,1612.0
2024-10-31 12:30:00,576.51,576.59,575.77,575.8,1027.0,571.362,571.4412,570.6286,570.6583,1027.0
2024-10-31 12:35:00,575.15,575.47,575.15,575.47,200.0,570.0141,570.3312,570.0141,570.3312,200.0
2024-10-31 12:40:00,575.43,576.05,575.43,575.65,1000.0,570.2916,570.9061,570.2916,570.5096,1000.0
2024-10-31 12:45:00,575.77,575.77,575.77,575.77,100.0,570.6286,570.6286,570.6286,570.6286,100.0
2024-10-31 12:50:00,575.69,575.7,575.23,575.5,700.0,570.5493,570.5592,570.0934,570.361,700.0
2024-10-31 12:55:00,575.68,575.7,575.23,575.7,985.0,570.5394,570.5592,570.0934,570.5592,985.0
2024-10-31 13:00:00,575.69,576.5,575.68,576.41,2216.0,570.5493,571.352,570.5394,571.2628,2216.0
2024-10-31 13:05:00,576.57,577.43,576.57,577.26,2112.0,571.4214,572.2737,571.4214,572.1053,2112.0
2024-10-31 13:10:00,576.88,576.88,575.67,575.89,1500.0,571.7287,571.7287,570.5295,570.7475,1500.0
2024-10-31 13:15:00,576.01,576.37,576.01,576.37,477.0,570.8664,571.2232,570.8664,571.2232,477.0
2024-10-31 13:20:00,576.45,576.45,576.14,576.15,1351.0,571.3025,571.3025,570.9953,571.0052,1351.0
2024-10-31 13:25:00,576.42,577.45,576.4,577.24,1909.0,571.2728,572.2936,571.2529,572.0854,1909.0
2024-10-31 13:30:00,576.02,576.17,575.63,576.06,1606.0,570.8763,571.025,570.4898,570.916,1606.0
2024-10-31 13:35:00,576.29,576.34,576.24,576.32,690.0,571.1439,571.1935,571.0944,571.1737,690.0
2024-10-31 13:40:00,576.26,577.02,576.09,576.09,1941.0,571.1142,571.8674,570.9457,570.9457,1941.0
2024-10-31 13:45:00,575.74,575.86,575.73,575.86,500.0,570.5988,570.7178,570.5889,570.7178,500.0
2024-10-31 13:50:00,576.19,576.32,576.03,576.32,685.0,571.0448,571.1737,570.8862,571.1737,685.0
2024-10-31 13:55:00,576.01,576.01,575.14,575.14,800.0,570.8664,570.8664,570.0042,570.0042,800.0
2024-10-31 14:00:00,575.03,575.53,574.47,574.54,2532.0,569.8952,570.3907,569.3402,569.4095,2532.0
2024-10-31 14:05:00,574.93,575.44,574.92,574.94,1900.0,569.7961,570.3015,569.7862,569.806,1900.0
2024-10-31 14:10:00,574.97,575.37,574.85,574.96,1514.0,569.8357,570.2321,569.7168,569.8258,1514.0
2024-10-31 14:15:00,575.2,575.47,575.2,575.43,809.0,570.0637,570.3312,570.0637,570.2916,809.0
2024-10-31 14:20:00,575.45,575.58,575.31,575.33,600.0,570.3114,570.4403,570.1727,570.1925,600.0
2024-10-31 14:25:00,575.32,575.58,575.32,575.58,706.0,570.1826,570.4403,570.1826,570.4403,706.0
2024-10-31 14:30:00,575.69,575.69,574.44,574.67,3678.0,570.5493,570.5493,569.3104,569.5384,3678.0
2024-10-31 14:35:00,573.95,574.14,573.51,573.91,802.0,568.8248,569.0131,568.3887,568.7852,802.0
2024-10-31 14:40:00,574.43,575.86,574.41,575.86,2546.0,569.3005,570.7178,569.2807,570.7178,2546.0
2024-10-31 14:45:00,575.42,575.42,574.82,575.13,1385.0,570.2817,570.2817,569.687,569.9943,1385.0
2024-10-31 14:50:00,574.78,575.23,574.77,575.23,600.0,569.6474,570.0934,569.6375,570.0934,600.0
2024-10-31 14:55:00,575.03,575.5,574.98,575.08,2085.0,569.8952,570.361,569.8456,569.9447,2085.0
2024-10-31 15:00:00,575.22,575.22,574.71,574.98,1878.0,570.0835,570.0835,569.578,569.8456,1878.0
2024-10-31 15:05:00,574.9,575.24,574.89,575.0,1124.0,569.7663,570.1033,569.7564,569.8654,1124.0
2024-10-31 15:10:00,575.0,575.06,574.41,574.91,1000.0,569.8654,569.9249,569.2807,569.7762,1000.0
2024-10-31 15:15:00,575.0,575.0,574.53,574.94,1709.0,569.8654,569.8654,569.3996,569.806,1709.0
2024-10-31 15:20:00,574.96,576.03,574.42,576.03,3206.0,569.8258,570.8862,569.2906,570.8862,3206.0
2024-10-31 15:25:00,575.63,575.64,574.68,575.0,3149.0,570.4898,570.4997,569.5483,569.8654,3149.0
2024-10-31 15:30:00,575.0,575.0,573.7,573.7,2585.0,569.8654,569.8654,568.577,568.577,2585.0
2024-10-31 15:35:00,574.0,574.65,573.88,574.31,4800.0,568.8744,569.5186,568.7554,569.1816,4800.0
2024-10-31 15:40:00,574.27,574.27,573.01,573.26,2551.0,569.142,569.142,567.8932,568.141,2551.0
2024-10-31 15:45:00,573.25,574.1,573.11,573.86,6703.0,568.1311,568.9735,567.9923,568.7356,6703.0
2024-10-31 15:50:00,574.97,574.97,572.71,572.95,5418.0,569.8357,569.8357,567.5959,567.8337,5418.0
2024-10-31 15:55:00,572.87,572.87,571.02,571.02,23908.0,567.7545,567.7545,565.921,565.921,23908.0
2024-11-01 09:30:00,570.65,574.98,570.19,571.35,6820.0,565.5543,569.8456,565.0984,566.248,6820.0
2024-11-01 09:35:00,571.87,571.87,571.1,571.1,369.0,566.7634,566.7634,566.0003,566.0003,369.0
2024-11-01 09:40:00,572.21,572.21,571.14,571.36,429.0,567.1004,567.1004,566.0399,566.2579,429.0
2024-11-01 09:45:00,571.54,573.36,570.94,571.02,2250.0,566.4363,568.2401,565.8417,565.921,2250.0
2024-11-01 09:50:00,570.95,571.51,570.94,571.29,2932.0,565.8516,566.4066,565.8417,566.1886,2932.0
2024-11-01 09:55:00,571.41,572.82,571.28,572.04,2590.0,566.3075,567.7049,566.1787,566.9319,2590.0
2024-11-01 10:00:00,571.82,573.53,571.03,573.5,1605.0,566.7138,568.4086,565.9309,568.3788,1605.0
2024-11-01 10:05:00,573.72,574.46,573.72,574.46,1300.0,568.5969,569.3303,568.5969,569.3303,1300.0
2024-11-01 10:10:00,574.2,575.14,574.2,575.14,522.0,569.0726,570.0042,569.0726,570.0042,522.0
2024-11-01 10:15:00,575.26,576.22,575.26,575.81,700.0,570.1231,571.0745,570.1231,570.6682,700.0
2024-11-01 10:20:00,576.1,576.19,576.1,576.19,300.0,570.9556,571.0448,570.9556,571.0448,300.0
2024-11-01 10:25:00,576.57,577.8,576.57,577.7,1005.0,571.4214,572.6404,571.4214,572.5413,1005.0
2024-11-01 10:30:00,578.17,578.17,576.96,576.96,200.0,573.0071,573.0071,571.8079,571.8079,200.0
2024-11-01 10:35:00,577.97,577.97,577.29,577.54,920.0,572.8089,572.8089,572.135,572.3828,920.0
2024-11-01 10:40:00,577.29,577.31,576.1,576.1,820.0,572.135,572.1548,570.9556,570.9556,820.0
2024-11-01 10:45:00,575.81,577.17,575.81,577.16,500.0,570.6682,572.0161,570.6682,572.0061,500.0
2024-11-01 10:50:00,577.35,577.58,576.96,577.58,500.0,572.1945,572.4224,571.8079,572.4224,500.0
2024-11-01 10:55:00,577.72,578.32,577.34,577.82,2144.0,572.5611,573.1558,572.1845,572.6603,2144.0
2024-11-01 11:00:00,577.64,577.66,577.61,577.66,500.0,572.4819,572.5017,572.4521,572.5017,500.0
2024-11-01 11:05:00,577.97,577.97,577.02,577.02,500.0,572.8089,572.8089,571.8674,571.8674,500.0
2024-11-01 11:10:00,577.65,577.65,577.44,577.44,200.0,572.4918,572.4918,572.2836,572.2836,200.0
2024-11-01 11:15:00,577.47,577.47,577.0,577.36,603.0,572.3134,572.3134,571.8476,572.2044,603.0
2024-11-01 11:20:00,576.59,576.83,576.41,576.63,600.0,571.4412,571.6791,571.2628,571.4809,600.0
2024-11-01 11:25:00,577.05,577.81,577.04,577.23,2860.0,571.8971,572.6503,571.8872,572.0755,2860.0
2024-11-01 11:30:00,577.59,578.3,577.57,578.3,2121.0,572.4323,573.136,572.4125,573.136,2121.0
2024-11-01 11:35:00,578.32,578.9,577.77,578.02,3025.0,573.1558,573.7306,572.6107,572.8585,3025.0
2024-11-01 11:40:00,578.02,578.92,578.02,578.13,1104.0,572.8585,573.7504,572.8585,572.9675,1104.0
2024-11-01 11:45:00,578.47,578.93,577.38,577.38,1907.0,573.3045,573.7603,572.2242,572.2242,1907.0
2024-11-01 11:50:00,577.37,578.6,577.19,578.41,2200.0,572.2143,573.4333,572.0359,573.245,2200.0
2024-11-01 11:55:00,578.13,578.53,577.72,577.72,1326.0,572.9675,573.3639,572.5611,572.5611,1326.0
2024-11-01 12:00:00,577.11,577.11,575.81,575.81,1270.0,571.9566,571.9566,570.6682,570.6682,1270.0
2024-11-01 12:05:00,575.91,576.3,575.91,576.3,200.0,570.7673,571.1538,570.7673,571.1538,200.0
2024-11-01 12:10:00,575.9,575.94,575.76,575.94,300.0,570.7574,570.797,570.6187,570.797,300.0
2024-11-01 12:15:00,575.41,575.65,574.64,575.61,2109.0,570.2718,570.5096,569.5087,570.47,2109.0
2024-11-01 12:20:00,575.43,575.47,575.33,575.33,623.0,570.2916,570.3312,570.1925,570.1925,623.0
2024-11-01 12:25:00,575.05,575.4,575.04,575.4,206.0,569.915,570.2619,569.9051,570.2619,206.0
2024-11-01 12:30:00,575.4,576.36,575.4,576.36,1340.0,570.2619,571.2133,570.2619,571.2133,1340.0
2024-11-01 12:35:00,576.6,577.42,576.6,577.3,1678.0,571.4512,572.2638,571.4512,572.1449,1678.0
2024-11-01 12:40:00,577.09,577.17,576.31,576.46,1500.0,571.9368,572.0161,571.1637,571.3124,1500.0
2024-11-01 12:45:00,576.63,576.63,576.34,576.34,319.0,571.4809,571.4809,571.1935,571.1935,319.0
2024-11-01 12:50:00,576.68,576.81,576.68,576.81,200.0,571.5304,571.6593,571.5304,571.6593,200.0
2024-11-01 12:55:00,576.92,577.46,576.92,577.02,1549.0,571.7683,572.3035,571.7683,571.8674,1549.0
2024-11-01 13:00:00,577.22,577.22,576.27,576.39,856.0,572.0656,572.0656,571.1241,571.243,856.0
2024-11-01 13:05:00,576.14,576.21,575.24,575.24,816.0,570.9953,571.0646,570.1033,570.1033,816.0
2024-11-01 13:10:00,575.79,576.54,575.79,576.54,622.0,570.6484,571.3917,570.6484,571.3917,622.0
2024-11-01 13:15:00,576.8,577.0,576.77,577.0,400.0,571.6494,571.8476,571.6196,571.8476,400.0
2024-11-01 13:20:00,577.12,577.74,577.12,577.28,2947.0,571.9665,572.581,571.9665,572.1251,2947.0
2024-11-01 13:25:00,577.18,577.18,576.56,576.56,703.0,572.026,572.026,571.4115,571.4115,703.0
2024-11-01 13:30:00,576.15,576.15,575.7,575.97,800.0,571.0052,571.0052,570.5592,570.8268,800.0
2024-11-01 13:35:00,575.07,575.25,575.0,575.25,500.0,569.9348,570.1132,569.8654,570.1132,500.0
2024-11-01 13:40:00,575.14,575.14,575.11,575.11,300.0,570.0042,570.0042,569.9745,569.9745,300.0
2024-11-01 13:45:00,574.64,574.71,574.49,574.56,800.0,569.5087,569.578,569.36,569.4294,800.0
2024-11-01 13:50:00,575.1,575.9,575.1,575.9,1527.0,569.9645,570.7574,569.9645,570.7574,1527.0
2024-11-01 13:55:00,575.45,575.51,574.92,574.92,1214.0,570.3114,570.3709,569.7862,569.7862,1214.0
2024-11-01 14:00:00,575.2,575.2,574.69,574.69,600.0,570.0637,570.0637,569.5582,569.5582,600.0
2024-11-01 14:05:00,574.81,575.0,574.8,575.0,680.0,569.6771,569.8654,569.6672,569.8654,680.0
2024-11-01 14:10:00,574.95,575.21,574.92,575.21,708.0,569.8159,570.0736,569.7862,570.0736,708.0
2024-11-01 14:15:00,575.0,575.53,575.0,575.52,700.0,569.8654,570.3907,569.8654,570.3808,700.0
2024-11-01 14:20:00,575.49,575.63,575.27,575.53,659.0,570.3511,570.4898,570.133,570.3907,659.0
2024-11-01 14:25:00,575.42,575.42,575.4,575.4,200.0,570.2817,570.2817,570.2619,570.2619,200.0
2024-11-01 14:30:00,575.42,575.83,575.01,575.78,1409.0,570.2817,570.688,569.8753,570.6385,1409.0
2024-11-01 14:35:00,576.17,576.17,576.17,576.17,100.0,571.025,571.025,571.025,571.025,100.0
2024-11-01 14:40:00,576.6,576.7,576.22,576.7,1150.0,571.4512,571.5503,571.0745,571.5503,1150.0
2024-11-01 14:45:00,576.89,577.8,576.85,577.8,810.0,571.7386,572.6404,571.6989,572.6404,810.0
2024-11-01 14:50:00,577.1,577.75,576.97,577.22,502.0,571.9467,572.5909,571.8178,572.0656,502.0
2024-11-01 14:55:00,577.23,577.23,576.53,576.69,1822.0,572.0755,572.0755,571.3818,571.5403,1822.0
2024-11-01 15:00:00,576.03,576.03,575.87,575.87,403.0,570.8862,570.8862,570.7277,570.7277,403.0
2024-11-01 15:05:00,576.41,576.78,576.41,576.78,662.0,571.2628,571.6295,571.2628,571.6295,662.0
2024-11-01 15:10:00,576.74,578.17,576.74,577.85,5086.0,571.5899,573.0071,571.5899,572.69,5086.0
2024-11-01 15:15:00,577.85,577.85,577.15,577.38,1206.0,572.69,572.69,571.9962,572.2242,1206.0
2024-11-01 15:20:00,577.67,577.91,577.6,577.91,900.0,572.5116,572.7495,572.4422,572.7495,900.0
2024-11-01 15:25:00,577.77,577.77,576.66,576.79,1104.0,572.6107,572.6107,571.5106,571.6395,1104.0
2024-11-01 15:30:00,576.42,576.42,576.21,576.29,408.0,571.2728,571.2728,571.0646,571.1439,408.0
2024-11-01 15:35:00,576.47,576.79,576.43,576.79,700.0,571.3223,571.6395,571.2827,571.6395,700.0
2024-11-01 15:40:00,576.67,576.98,576.47,576.47,4535.0,571.5205,571.8278,571.3223,571.3223,4535.0
2024-11-01 15:45:00,576.46,576.88,576.3,576.3,3216.0,571.3124,571.7287,571.1538,571.1538,3216.0
2024-11-01 15:50:00,576.46,576.6,575.93,576.6,8533.0,571.3124,571.4512,570.7871,571.4512,8533.0
2024-11-01 15:55:00,576.49,577.99,576.25,577.94,21443.0,571.3421,572.8287,571.1043,572.7792,21443.0
2024-11-04 09:30:00,577.5,580.3,575.31,578.0,9250.0,572.3431,575.1181,570.1727,572.8386,9250.0
2024-11-04 09:35:00,578.68,578.68,578.68,578.68,200.0,573.5126,573.5126,573.5126,573.5126,200.0
2024-11-04 09:40:00,578.04,578.28,577.81,578.06,400.0,572.8783,573.1161,572.6503,572.8981,400.0
2024-11-04 09:45:00,578.31,580.25,578.31,580.21,2800.0,573.1459,575.0686,573.1459,575.0289,2800.0
2024-11-04 09:50:00,580.21,580.91,579.57,579.83,2450.0,575.0289,575.7227,574.3946,574.6523,2450.0
2024-11-04 09:55:00,580.18,582.4,580.18,581.96,3200.0,574.9992,577.1994,574.9992,576.7633,3200.0
2024-11-04 10:00:00,582.41,582.54,582.24,582.42,1000.0,577.2093,577.3381,577.0408,577.2192,1000.0
2024-11-04 10:05:00,583.36,583.36,582.83,583.2,1200.0,578.1508,578.1508,577.6255,577.9922,1200.0
2024-11-04 10:10:00,583.26,584.36,583.26,583.78,1481.0,578.0517,579.1419,578.0517,578.567,1481.0
2024-11-04 10:15:00,583.49,583.79,583.49,583.63,600.0,578.2796,578.5769,578.2796,578.4184,600.0
2024-11-04 10:20:00,584.24,586.04,584.24,585.28,1600.0,579.0229,580.8069,579.0229,580.0536,1600.0
2024-11-04 10:25:00,586.03,586.3,585.39,585.59,900.0,580.7969,581.0645,580.1627,580.3609,900.0
2024-11-04 10:30:00,585.68,585.68,584.14,584.16,1319.0,580.4501,580.4501,578.9238,578.9436,1319.0
2024-11-04 10:35:00,584.02,584.91,584.0,584.62,6670.0,578.8049,579.6869,578.7851,579.3995,6670.0
2024-11-04 10:40:00,584.86,584.86,583.57,584.12,1110.0,579.6374,579.6374,578.3589,578.904,1110.0
2024-11-04 10:45:00,584.29,584.29,582.81,584.17,1384.0,579.0725,579.0725,577.6057,578.9536,1384.0
2024-11-04 10:50:00,584.02,584.54,584.0,584.54,300.0,578.8049,579.3202,578.7851,579.3202,300.0
2024-11-04 10:55:00,584.25,584.97,584.1,584.37,1203.0,579.0328,579.7464,578.8842,579.1518,1203.0
2024-11-04 11:00:00,584.07,584.07,584.07,584.07,100.0,578.8544,578.8544,578.8544,578.8544,100.0
2024-11-04 11:05:00,584.12,584.19,584.12,584.19,200.0,578.904,578.9734,578.904,578.9734,200.0
2024-11-04 11:10:00,584.49,584.96,584.49,584.96,925.0,579.2707,579.7365,579.2707,579.7365,925.0
2024-11-04 11:15:00,585.19,585.86,585.19,585.86,700.0,579.9644,580.6285,579.9644,580.6285,700.0
2024-11-04 11:20:00,585.35,585.36,584.78,584.78,1032.0,580.123,580.1329,579.5581,579.5581,1032.0
2024-11-04 11:25:00,585.15,585.56,584.87,585.56,700.0,579.9248,580.3311,579.6473,580.3311,700.0
2024-11-04 11:30:00,585.39,585.44,583.22,583.22,2200.0,580.1627,580.2122,578.012,578.012,2200.0
2024-11-04 11:35:00,583.13,583.96,582.83,583.6,2300.0,577.9228,578.7454,577.6255,578.3886,2300.0
2024-11-04 11:40:00,584.04,584.56,583.77,583.77,600.0,578.8247,579.3401,578.5571,578.5571,600.0
2024-11-04 11:45:00,583.85,584.1,583.45,583.64,1005.0,578.6364,578.8842,578.24,578.4283,1005.0
2024-11-04 11:50:00,584.26,585.3,584.26,585.02,800.0,579.0427,580.0735,579.0427,579.796,800.0
2024-11-04 11:55:00,585.31,585.31,584.43,584.43,776.0,580.0834,580.0834,579.2112,579.2112,776.0
2024-11-04 12:00:00,584.43,584.89,584.42,584.89,620.0,579.2112,579.6671,579.2013,579.6671,620.0
2024-11-04 12:05:00,584.55,584.55,584.23,584.23,800.0,579.3302,579.3302,579.013,579.013,800.0
2024-11-04 12:10:00,584.34,584.86,584.11,584.86,1626.0,579.122,579.6374,578.8941,579.6374,1626.0
2024-11-04 12:15:00,585.1,585.43,585.1,585.25,1200.0,579.8752,580.2023,579.8752,580.0239,1200.0
2024-11-04 12:20:00,585.39,586.21,585.39,586.09,2107.0,580.1627,580.9753,580.1627,580.8564,2107.0
2024-11-04 12:25:00,586.08,587.0,586.08,586.65,1400.0,580.8465,581.7583,580.8465,581.4114,1400.0
2024-11-04 12:30:00,587.02,587.38,586.73,586.73,700.0,581.7781,582.1349,581.4907,581.4907,700.0
2024-11-04 12:35:00,587.44,588.07,587.33,587.5,1300.0,582.1944,582.8187,582.0853,582.2538,1300.0
2024-11-04 12:40:00,587.7,587.91,587.7,587.91,400.0,582.452,582.6602,582.452,582.6602,400.0
2024-11-04 12:45:00,587.12,588.28,587.12,588.24,600.0,581.8772,583.0269,581.8772,582.9872,600.0
2024-11-04 12:50:00,588.17,588.39,587.78,587.78,959.0,582.9178,583.1359,582.5313,582.5313,959.0
2024-11-04 12:55:00,587.46,588.31,587.46,588.13,909.0,582.2142,583.0566,582.2142,582.8782,909.0
2024-11-04 13:00:00,588.15,588.15,587.32,587.63,1150.0,582.898,582.898,582.0754,582.3827,1150.0
2024-11-04 13:05:00,587.52,587.52,586.64,586.74,500.0,582.2736,582.2736,581.4015,581.5006,500.0
2024-11-04 13:10:00,587.2,588.73,587.2,588.34,2350.0,581.9565,583.4728,581.9565,583.0863,2350.0
2024-11-04 13:15:00,588.56,589.22,588.56,589.21,2101.0,583.3044,583.9585,583.3044,583.9485,2101.0
2024-11-04 13:20:00,589.23,589.51,588.8,589.51,1488.0,583.9684,584.2459,583.5422,584.2459,1488.0
2024-11-04 13:25:00,590.29,590.46,589.84,589.84,710.0,585.0189,585.1874,584.5729,584.5729,710.0
2024-11-04 13:30:00,590.08,590.37,589.98,589.99,300.0,584.8108,585.0982,584.7117,584.7216,300.0
2024-11-04 13:35:00,589.92,589.94,589.44,589.44,700.0,584.6522,584.672,584.1765,584.1765,700.0
2024-11-04 13:40:00,589.37,589.68,589.26,589.37,700.0,584.1071,584.4144,583.9981,584.1071,700.0
2024-11-04 13:45:00,589.67,589.94,589.67,589.94,400.0,584.4044,584.672,584.4044,584.672,400.0
2024-11-04 13:50:00,589.75,589.75,589.52,589.52,300.0,584.4837,584.4837,584.2558,584.2558,300.0
2024-11-04 13:55:00,589.67,589.72,589.58,589.72,300.0,584.4044,584.454,584.3152,584.454,300.0
2024-11-04 14:00:00,589.56,589.57,589.35,589.45,1310.0,584.2954,584.3053,584.0873,584.1864,1310.0
2024-11-04 14:05:00,588.89,589.03,588.89,589.03,300.0,583.6314,583.7702,583.6314,583.7702,300.0
2024-11-04 14:10:00,588.94,589.77,588.84,589.77,1846.0,583.681,584.5035,583.5819,584.5035,1846.0
2024-11-04 14:15:00,589.99,590.19,589.56,589.56,500.0,584.7216,584.9198,584.2954,584.2954,500.0
2024-11-04 14:20:00,589.49,589.59,589.45,589.46,300.0,584.226,584.3252,584.1864,584.1963,300.0
2024-11-04 14:25:00,589.89,589.89,588.64,588.64,800.0,584.6225,584.6225,583.3836,583.3836,800.0
2024-11-04 14:30:00,588.55,589.55,587.78,589.19,7350.0,583.2944,584.2855,582.5313,583.9287,7350.0
2024-11-04 14:35:00,589.18,589.63,588.39,589.63,900.0,583.9188,584.3648,583.1359,584.3648,900.0
2024-11-04 14:40:00,589.52,589.97,589.35,589.39,1605.0,584.2558,584.7018,584.0873,584.1269,1605.0
2024-11-04 14:45:00,589.39,589.41,588.97,589.41,900.0,584.1269,584.1468,583.7107,584.1468,900.0
2024-11-04 14:50:00,589.5,589.96,589.15,589.15,1800.0,584.236,584.6918,583.8891,583.8891,1800.0
2024-11-04 14:55:00,589.21,589.38,588.91,588.91,700.0,583.9485,584.117,583.6512,583.6512,700.0
2024-11-04 15:00:00,588.82,589.14,588.6,588.81,1000.0,583.562,583.8792,583.344,583.5521,1000.0
2024-11-04 15:05:00,588.71,589.82,588.7,589.23,1500.0,583.453,584.5531,583.4431,583.9684,1500.0
2024-11-04 15:10:00,589.22,589.38,588.73,588.97,2050.0,583.9585,584.117,583.4728,583.7107,2050.0
2024-11-04 15:15:00,588.76,589.29,588.63,589.13,855.0,583.5026,584.0278,583.3737,583.8693,855.0
2024-11-04 15:20:00,589.25,589.48,588.86,589.24,1127.0,583.9882,584.2161,583.6017,583.9783,1127.0
2024-11-04 15:25:00,589.29,589.29,589.13,589.13,400.0,584.0278,584.0278,583.8693,583.8693,400.0
2024-11-04 15:30:00,588.83,588.89,588.3,588.56,2781.0,583.5719,583.6314,583.0467,583.3044,2781.0
2024-11-04 15:35:00,588.49,588.49,588.01,588.44,1300.0,583.235,583.235,582.7593,583.1854,1300.0
2024-11-04 15:40:00,588.37,588.9,587.99,588.06,1002.0,583.116,583.6413,582.7394,582.8088,1002.0
2024-11-04 15:45:00,588.08,588.09,587.61,588.09,1754.0,582.8286,582.8385,582.3628,582.8385,1754.0
2024-11-04 15:50:00,588.14,588.36,587.79,588.12,3390.0,582.8881,583.1061,582.5412,582.8683,3390.0
2024-11-04 15:55:00,588.05,589.44,587.83,589.42,16959.0,582.7989,584.1765,582.5809,584.1567,16959.0
2024-11-05 09:30:00,590.42,591.88,590.26,591.67,9748.0,585.1477,586.5947,584.9892,586.3866,9748.0
2024-11-05 09:35:00,593.56,593.56,591.5,592.24,1400.0,588.2597,588.2597,586.2181,586.9515,1400.0
2024-11-05 09:40:00,592.48,592.48,592.22,592.22,300.0,587.1893,587.1893,586.9317,586.9317,300.0
2024-11-05 09:45:00,592.02,592.27,590.99,592.23,1902.0,586.7335,586.9812,585.7127,586.9416,1902.0
2024-11-05 09:50:00,592.23,592.23,590.54,590.55,700.0,586.9416,586.9416,585.2667,585.2766,700.0
2024-11-05 09:55:00,591.86,592.71,590.86,591.87,1100.0,586.5749,587.4173,585.5838,586.5848,1100.0
2024-11-05 10:00:00,593.09,593.66,592.38,593.66,1704.0,587.7939,588.3588,587.0902,588.3588,1704.0
2024-11-05 10:05:00,593.27,595.31,593.27,595.0,2787.0,587.9723,589.9941,587.9723,589.6868,2787.0
2024-11-05 10:10:00,594.22,595.12,594.21,595.11,1000.0,588.9138,589.8058,588.9039,589.7959,1000.0
2024-11-05 10:15:00,594.69,594.95,593.16,593.16,910.0,589.3796,589.6373,587.8633,587.8633,910.0
2024-11-05 10:20:00,594.02,595.44,593.67,595.44,1507.0,588.7156,590.1229,588.3687,590.1229,1507.0
2024-11-05 10:25:00,595.56,595.56,594.86,595.49,843.0,590.2418,590.2418,589.5481,590.1725,843.0
2024-11-05 10:30:00,594.85,596.08,594.85,595.89,714.0,589.5382,590.7572,589.5382,590.5689,714.0
2024-11-05 10:35:00,595.7,596.61,595.53,596.44,1286.0,590.3806,591.2825,590.2121,591.114,1286.0
2024-11-05 10:40:00,596.39,596.39,595.27,595.88,1124.0,591.0644,591.0644,589.9544,590.559,1124.0
2024-11-05 10:45:00,595.26,595.67,594.69,594.92,1082.0,589.9445,590.3509,589.3796,589.6076,1082.0
2024-11-05 10:50:00,594.71,594.71,594.08,594.5,1545.0,589.3994,589.3994,588.7751,589.1913,1545.0
2024-11-05 10:55:00,594.52,594.55,594.12,594.34,600.0,589.2111,589.2409,588.8147,589.0327,600.0
2024-11-05 11:00:00,594.02,594.02,593.4,593.4,400.0,588.7156,588.7156,588.1011,588.1011,400.0
2024-11-05 11:05:00,594.23,594.23,593.57,593.8,824.0,588.9237,588.9237,588.2696,588.4976,824.0
2024-11-05 11:10:00,593.38,594.0,593.38,593.43,1275.0,588.0813,588.6958,588.0813,588.1309,1275.0
2024-11-05 11:15:00,592.91,592.91,591.29,591.56,4050.0,587.6155,587.6155,586.01,586.2776,4050.0
2024-11-05 11:20:00,590.95,592.04,590.08,592.04,6794.0,585.673,586.7533,584.8108,586.7533,6794.0
2024-11-05 11:25:00,591.74,591.74,589.33,589.33,2569.0,586.456,586.456,584.0675,584.0675,2569.0
2024-11-05 11:30:00,590.13,590.53,590.13,590.53,1530.0,584.8603,585.2568,584.8603,585.2568,1530.0
2024-11-05 11:35:00,590.28,590.28,590.28,590.28,100.0,585.009,585.009,585.009,585.009,100.0
2024-11-05 11:40:00,590.19,590.63,589.99,590.37,2144.0,584.9198,585.3559,584.7216,585.0982,2144.0
2024-11-05 11:45:00,589.86,589.86,589.42,589.54,400.0,584.5927,584.5927,584.1567,584.2756,400.0
2024-11-05 11:50:00,589.36,590.18,589.36,589.92,1503.0,584.0972,584.9099,584.0972,584.6522,1503.0
2024-11-05 11:55:00,589.92,590.16,589.91,590.0,800.0,584.6522,584.8901,584.6423,584.7315,800.0
2024-11-05 12:00:00,590.07,590.16,589.73,590.16,600.0,584.8009,584.8901,584.4639,584.8901,600.0
2024-11-05 12:05:00,590.16,590.28,590.09,590.09,1900.0,584.8901,585.009,584.8207,584.8207,1900.0
2024-11-05 12:10:00,589.89,590.47,589.79,590.3,5240.0,584.6225,585.1973,584.5234,585.0288,5240.0
2024-11-05 12:15:00,589.87,591.4,589.87,591.39,1494.0,584.6027,586.119,584.6027,586.1091,1494.0
2024-11-05 12:20:00,590.94,591.17,590.84,591.1,600.0,585.6631,585.891,585.564,585.8217,600.0
2024-11-05 12:25:00,591.1,591.1,590.8,590.96,1700.0,585.8217,585.8217,585.5243,585.6829,1700.0
2024-11-05 12:30:00,590.06,590.61,589.57,590.61,758.0,584.791,585.336,584.3053,585.336,758.0
2024-11-05 12:35:00,590.22,590.22,588.99,589.0,600.0,584.9495,584.9495,583.7305,583.7404,600.0
2024-11-05 12:40:00,589.72,589.88,589.53,589.72,1005.0,584.454,584.6126,584.2657,584.454,1005.0
2024-11-05 12:45:00,589.69,590.2,589.69,590.17,988.0,584.4243,584.9297,584.4243,584.9,988.0
2024-11-05 12:50:00,590.17,590.22,589.99,590.05,1558.0,584.9,584.9495,584.7216,584.781,1558.0
2024-11-05 12:55:00,590.17,590.83,590.11,590.8,1200.0,584.9,585.5541,584.8405,585.5243,1200.0
2024-11-05 13:00:00,590.38,590.99,590.37,590.86,1547.0,585.1081,585.7127,585.0982,585.5838,1547.0
2024-11-05 13:05:00,590.71,590.99,590.37,590.37,1395.0,585.4352,585.7127,585.0982,585.0982,1395.0
2024-11-05 13:10:00,590.66,590.81,590.16,590.16,3609.0,585.3856,585.5343,584.8901,584.8901,3609.0
2024-11-05 13:15:00,590.21,590.74,589.4,589.41,1735.0,584.9396,585.4649,584.1369,584.1468,1735.0
2024-11-05 13:20:00,589.79,590.09,589.36,589.64,3499.0,584.5234,584.8207,584.0972,584.3747,3499.0
2024-11-05 13:25:00,589.63,590.08,589.62,589.89,2500.0,584.3648,584.8108,584.3549,584.6225,2500.0
2024-11-05 13:30:00,589.58,590.09,589.46,589.8,4718.0,584.3152,584.8207,584.1963,584.5333,4718.0
2024-11-05 13:35:00,589.8,589.8,589.59,589.59,600.0,584.5333,584.5333,584.3252,584.3252,600.0
2024-11-05 13:40:00,589.69,589.8,589.63,589.63,1300.0,584.4243,584.5333,584.3648,584.3648,1300.0
2024-11-05 13:45:00,589.55,589.55,588.5,588.5,1779.0,584.2855,584.2855,583.2449,583.2449,1779.0
2024-11-05 13:50:00,588.5,588.61,588.21,588.58,7995.0,583.2449,583.3539,582.9575,583.3242,7995.0
2024-11-05 13:55:00,588.58,588.64,587.53,587.57,2998.0,583.3242,583.3836,582.2835,582.3232,2998.0
2024-11-05 14:00:00,587.96,588.17,587.73,588.04,1505.0,582.7097,582.9178,582.4818,582.789,1505.0
2024-11-05 14:05:00,588.08,588.08,587.53,587.8,1889.0,582.8286,582.8286,582.2835,582.5511,1889.0
2024-11-05 14:10:00,587.73,588.18,587.29,587.38,1393.0,582.4818,582.9277,582.0457,582.1349,1393.0
2024-11-05 14:15:00,587.5,587.51,586.87,587.21,605.0,582.2538,582.2637,581.6294,581.9664,605.0
2024-11-05 14:20:00,587.15,588.17,586.74,588.17,4232.0,581.9069,582.9178,581.5006,582.9178,4232.0
2024-11-05 14:25:00,587.95,588.25,587.79,588.07,2888.0,582.6998,582.9971,582.5412,582.8187,2888.0
2024-11-05 14:30:00,588.1,588.1,588.0,588.05,1400.0,582.8485,582.8485,582.7494,582.7989,1400.0
2024-11-05 14:35:00,587.93,588.02,587.81,587.97,1100.0,582.68,582.7692,582.561,582.7196,1100.0
2024-11-05 14:40:00,587.77,587.98,587.68,587.82,800.0,582.5214,582.7295,582.4322,582.571,800.0
2024-11-05 14:45:00,587.97,588.09,587.59,587.59,1200.0,582.7196,582.8385,582.343,582.343,1200.0
2024-11-05 14:50:00,587.59,587.59,587.31,587.42,900.0,582.343,582.343,582.0655,582.1745,900.0
2024-11-05 14:55:00,587.21,587.61,587.16,587.46,1827.0,581.9664,582.3628,581.9169,582.2142,1827.0
2024-11-05 15:00:00,587.39,587.58,587.15,587.27,1000.0,582.1448,582.3331,581.9069,582.0259,1000.0
2024-11-05 15:05:00,587.54,588.49,587.54,588.06,9340.0,582.2935,583.235,582.2935,582.8088,9340.0
2024-11-05 15:10:00,588.06,588.11,587.3,587.51,2200.0,582.8088,582.8584,582.0556,582.2637,2200.0
2024-11-05 15:15:00,586.91,587.29,586.06,586.37,1985.0,581.6691,582.0457,580.8267,581.1339,1985.0
2024-11-05 15:20:00,586.36,586.36,585.1,585.9,6841.0,581.124,581.124,579.8752,580.6681,6841.0
2024-11-05 15:25:00,585.86,586.61,585.77,586.61,5100.0,580.6285,581.3718,580.5393,581.3718,5100.0
2024-11-05 15:30:00,586.62,588.34,586.49,587.88,12431.0,581.3817,583.0863,581.2528,582.6304,12431.0
2024-11-05 15:35:00,588.3,590.31,588.02,589.7,5665.0,583.0467,585.0387,582.7692,584.4342,5665.0
2024-11-05 15:40:00,589.45,590.19,589.02,589.4,3409.0,584.1864,584.9198,583.7602,584.1369,3409.0
2024-11-05 15:45:00,589.89,589.89,588.64,588.81,5231.0,584.6225,584.6225,583.3836,583.5521,5231.0
2024-11-05 15:50:00,588.72,589.61,588.47,589.38,4792.0,583.4629,584.345,583.2152,584.117,4792.0
2024-11-05 15:55:00,589.49,589.62,587.87,588.21,30827.0,584.226,584.3549,582.6205,582.9575,30827.0
2024-11-06 09:30:00,593.07,595.0,582.2,586.5,23380.0,587.7741,589.6868,577.0011,581.2627,23380.0
2024-11-06 09:35:00,582.95,586.68,570.71,577.13,9059.0,577.7444,581.4411,565.6137,571.9764,9059.0
2024-11-06 09:40:00,572.76,572.76,562.54,570.22,12541.0,567.6454,567.6454,557.5167,565.1281,12541.0
2024-11-06 09:45:00,570.75,573.71,568.3,568.3,9960.0,565.6534,568.587,563.2253,563.2253,9960.0
2024-11-06 09:50:00,569.08,571.88,567.3,570.89,5597.0,563.9983,566.7733,562.2342,565.7921,5597.0
2024-11-06 09:55:00,568.61,570.53,564.5,564.81,10128.0,563.5325,565.4354,559.4592,559.7664,10128.0
2024-11-06 10:00:00,567.27,572.01,564.46,570.1,19131.0,562.2045,566.9021,559.4196,565.0092,19131.0
2024-11-06 10:05:00,569.22,570.62,567.8,570.62,10455.0,564.1371,565.5245,562.7297,565.5245,10455.0
2024-11-06 10:10:00,570.03,571.98,568.41,569.5,8349.0,564.9398,566.8724,563.3343,564.4146,8349.0
2024-11-06 10:15:00,569.91,572.67,567.16,568.43,15362.0,564.8209,567.5562,562.0954,563.3541,15362.0
2024-11-06 10:20:00,567.51,568.09,564.01,565.52,4462.0,562.4423,563.0171,558.9736,560.4701,4462.0
2024-11-06 10:25:00,564.86,567.48,563.81,566.5,21155.0,559.816,562.4126,558.7754,561.4413,21155.0
2024-11-06 10:30:00,567.24,569.11,562.96,562.96,13444.0,562.1747,564.028,557.933,557.933,13444.0
2024-11-06 10:35:00,564.01,565.89,563.66,564.14,6303.0,558.9736,560.8368,558.6267,559.1024,6303.0
2024-11-06 10:40:00,563.88,565.88,563.0,564.28,10006.0,558.8447,560.8269,557.9726,559.2412,10006.0
2024-11-06 10:45:00,563.7,566.76,562.0,565.72,14814.0,558.6663,561.699,556.9815,560.6683,14814.0
2024-11-06 10:50:00,566.79,570.57,565.83,567.77,7249.0,561.7288,565.475,560.7773,562.7,7249.0
2024-11-06 10:55:00,567.77,568.88,565.37,565.38,6634.0,562.7,563.8001,560.3214,560.3313,6634.0
2024-11-06 11:00:00,565.38,565.97,562.97,563.11,33524.0,560.3313,560.9161,557.9429,558.0816,33524.0
2024-11-06 11:05:00,563.56,565.43,563.1,564.04,14443.0,558.5276,560.3809,558.0717,559.0033,14443.0
2024-11-06 11:10:00,564.03,564.55,560.67,561.11,7593.0,558.9934,559.5088,555.6634,556.0995,7593.0
2024-11-06 11:15:00,560.77,562.46,559.63,561.94,13477.0,555.7625,557.4374,554.6327,556.9221,13477.0
2024-11-06 11:20:00,562.05,563.99,561.62,563.98,11721.0,557.0311,558.9538,556.6049,558.9438,11721.0
2024-11-06 11:25:00,564.3,567.57,564.25,566.07,1866.0,559.261,562.5018,559.2114,561.0152,1866.0
2024-11-06 11:30:00,567.58,570.4,567.57,569.17,3595.0,562.5117,565.3065,562.5018,564.0875,3595.0
2024-11-06 11:35:00,569.7,571.22,569.17,569.73,3570.0,564.6128,566.1192,564.0875,564.6425,3570.0
2024-11-06 11:40:00,570.38,570.63,568.81,568.81,3552.0,565.2867,565.5345,563.7307,563.7307,3552.0
2024-11-06 11:45:00,569.43,569.43,566.76,567.8,5222.0,564.3452,564.3452,561.699,562.7297,5222.0
2024-11-06 11:50:00,568.36,568.36,567.11,567.97,1606.0,563.2847,563.2847,562.0459,562.8982,1606.0
2024-11-06 11:55:00,567.94,569.28,567.89,568.74,1731.0,562.8685,564.1965,562.8189,563.6613,1731.0
2024-11-06 12:00:00,569.12,570.02,568.87,569.72,1746.0,564.0379,564.9299,563.7902,564.6326,1746.0
2024-11-06 12:05:00,568.9,570.03,568.79,569.67,2326.0,563.8199,564.9398,563.7109,564.583,2326.0
2024-11-06 12:10:00,570.03,570.13,569.32,569.75,7915.0,564.9398,565.0389,564.2362,564.6623,7915.0
2024-11-06 12:15:00,569.76,569.76,569.17,569.45,1442.0,564.6722,564.6722,564.0875,564.365,1442.0
2024-11-06 12:20:00,569.11,569.71,568.71,569.18,3180.0,564.028,564.6227,563.6316,564.0974,3180.0
2024-11-06 12:25:00,569.32,569.32,568.14,568.14,2752.0,564.2362,564.2362,563.0667,563.0667,2752.0
2024-11-06 12:30:00,567.99,569.37,567.72,569.1,3471.0,562.918,564.2857,562.6504,564.0181,3471.0
2024-11-06 12:35:00,568.85,570.19,568.85,569.08,5232.0,563.7704,565.0984,563.7704,563.9983,5232.0
2024-11-06 12:40:00,569.33,569.38,568.81,569.05,714.0,564.2461,564.2956,563.7307,563.9686,714.0
2024-11-06 12:45:00,568.96,569.03,568.71,569.02,1300.0,563.8794,563.9487,563.6316,563.9388,1300.0
2024-11-06 12:50:00,569.02,569.48,567.38,569.09,5282.0,563.9388,564.3947,562.3135,564.0082,5282.0
2024-11-06 12:55:00,569.09,573.75,569.09,573.02,57965.0,564.0082,568.6266,564.0082,567.9031,57965.0
2024-11-06 13:00:00,572.94,573.75,572.09,573.75,4371.0,567.8238,568.6266,566.9814,568.6266,4371.0
2024-11-06 13:05:00,573.75,574.83,572.36,572.38,13241.0,568.6266,569.697,567.249,567.2688,13241.0
2024-11-06 13:10:00,572.65,572.65,569.75,570.9,1869.0,567.5364,567.5364,564.6623,565.802,1869.0
2024-11-06 13:15:00,571.29,572.25,570.29,572.02,3300.0,566.1886,567.14,565.1975,566.912,3300.0
2024-11-06 13:20:00,572.33,573.78,572.33,573.56,1100.0,567.2193,568.6563,567.2193,568.4383,1100.0
2024-11-06 13:25:00,573.13,573.54,573.0,573.54,1098.0,568.0121,568.4185,567.8833,568.4185,1098.0
2024-11-06 13:30:00,573.22,575.0,572.94,574.79,3067.0,568.1013,569.8654,567.8238,569.6573,3067.0
2024-11-06 13:35:00,575.06,575.32,574.86,574.86,1200.0,569.9249,570.1826,569.7267,569.7267,1200.0
2024-11-06 13:40:00,575.18,575.42,574.32,574.8,2910.0,570.0438,570.2817,569.1915,569.6672,2910.0
2024-11-06 13:45:00,573.78,574.96,573.78,574.96,1188.0,568.6563,569.8258,568.6563,569.8258,1188.0
2024-11-06 13:50:00,574.94,574.96,574.6,574.61,2459.0,569.806,569.8258,569.469,569.4789,2459.0
2024-11-06 13:55:00,574.36,574.85,574.14,574.77,1365.0,569.2312,569.7168,569.0131,569.6375,1365.0
2024-11-06 14:00:00,574.59,575.9,574.36,575.9,4519.0,569.4591,570.7574,569.2312,570.7574,4519.0
2024-11-06 14:05:00,576.13,576.13,575.4,575.78,1914.0,570.9853,570.9853,570.2619,570.6385,1914.0
2024-11-06 14:10:00,575.79,575.79,574.87,575.17,4247.0,570.6484,570.6484,569.7366,570.0339,4247.0
2024-11-06 14:15:00,575.14,575.14,573.26,573.26,900.0,570.0042,570.0042,568.141,568.141,900.0
2024-11-06 14:20:00,572.93,573.54,572.93,573.39,1003.0,567.8139,568.4185,567.8139,568.2698,1003.0
2024-11-06 14:25:00,573.79,574.36,573.24,574.0,1800.0,568.6662,569.2312,568.1212,568.8744,1800.0
2024-11-06 14:30:00,574.42,574.5,573.4,573.4,2300.0,569.2906,569.3699,568.2797,568.2797,2300.0
2024-11-06 14:35:00,573.4,575.0,573.4,574.92,5265.0,568.2797,569.8654,568.2797,569.7862,5265.0
2024-11-06 14:40:00,575.11,575.11,570.24,570.42,8585.0,569.9745,569.9745,565.1479,565.3263,8585.0
2024-11-06 14:45:00,571.13,572.56,570.81,572.38,4380.0,566.03,567.4472,565.7129,567.2688,4380.0
2024-11-06 14:50:00,572.58,572.58,569.71,569.71,7627.0,567.467,567.467,564.6227,564.6227,7627.0
2024-11-06 14:55:00,570.26,571.12,570.26,570.86,2528.0,565.1678,566.0201,565.1678,565.7624,2528.0
2024-11-06 15:00:00,570.63,571.7,570.58,571.7,4989.0,565.5345,566.5949,565.4849,566.5949,4989.0
2024-11-06 15:05:00,571.75,573.96,571.48,573.85,5252.0,566.6445,568.8347,566.3769,568.7257,5252.0
2024-11-06 15:10:00,573.92,574.13,573.25,573.73,6026.0,568.7951,569.0032,568.1311,568.6068,6026.0
2024-11-06 15:15:00,573.73,574.74,573.66,574.11,14389.0,568.6068,569.6078,568.5374,568.9834,14389.0
2024-11-06 15:20:00,574.4,575.6,573.95,574.04,3297.0,569.2708,570.4601,568.8248,568.914,3297.0
2024-11-06 15:25:00,573.98,573.98,573.38,573.58,4111.0,568.8545,568.8545,568.2599,568.4581,4111.0
2024-11-06 15:30:00,573.63,573.97,573.1,573.59,6129.0,568.5077,568.8446,567.9824,568.468,6129.0
2024-11-06 15:35:00,573.67,574.05,572.92,572.92,8629.0,568.5473,568.9239,567.804,567.804,8629.0
2024-11-06 15:40:00,572.9,573.44,572.44,573.32,4779.0,567.7842,568.3194,567.3283,568.2004,4779.0
2024-11-06 15:45:00,573.34,574.61,572.7,574.49,6311.0,568.2203,569.4789,567.586,569.36,6311.0
2024-11-06 15:50:00,574.54,577.38,574.16,577.27,8576.0,569.4095,572.2242,569.0329,572.1152,8576.0
2024-11-06 15:55:00,577.22,577.22,573.91,575.11,37503.0,572.0656,572.0656,568.7852,569.9745,37503.0
2024-11-07 09:30:00,579.24,579.24,575.0,577.15,9155.0,574.0676,574.0676,569.8654,571.9962,9155.0
2024-11-07 09:35:00,576.41,578.42,572.84,572.85,2609.0,571.2628,573.2549,567.7247,567.7346,2609.0
2024-11-07 09:40:00,573.0,575.29,572.02,575.29,5015.0,567.8833,570.1528,566.912,570.1528,5015.0
2024-11-07 09:45:00,576.52,577.65,573.81,576.7,20683.0,571.3719,572.4918,568.6861,571.5503,20683.0
2024-11-07 09:50:00,578.0,578.68,577.24,577.24,3759.0,572.8386,573.5126,572.0854,572.0854,3759.0
2024-11-07 09:55:00,577.3,577.57,575.33,576.0,10577.0,572.1449,572.4125,570.1925,570.8565,10577.0
2024-11-07 10:00:00,575.83,577.34,575.39,576.51,14975.0,570.688,572.1845,570.252,571.362,14975.0
2024-11-07 10:05:00,576.15,578.2,576.15,576.53,9341.0,571.0052,573.0369,571.0052,571.3818,9341.0
2024-11-07 10:10:00,576.78,578.11,576.14,576.72,19935.0,571.6295,572.9477,570.9953,571.5701,19935.0
2024-11-07 10:15:00,576.72,577.29,576.1,576.1,1503.0,571.5701,572.135,570.9556,570.9556,1503.0
2024-11-07 10:20:00,576.75,576.75,574.53,575.79,3255.0,571.5998,571.5998,569.3996,570.6484,3255.0
2024-11-07 10:25:00,575.63,576.84,575.63,576.4,3280.0,570.4898,571.689,570.4898,571.2529,3280.0
2024-11-07 10:30:00,576.4,577.69,576.4,577.69,2061.0,571.2529,572.5314,571.2529,572.5314,2061.0
2024-11-07 10:35:00,578.12,578.28,576.1,576.78,3750.0,572.9576,573.1161,570.9556,571.6295,3750.0
2024-11-07 10:40:00,576.85,577.13,576.19,576.88,1310.0,571.6989,571.9764,571.0448,571.7287,1310.0
2024-11-07 10:45:00,576.41,576.52,575.27,576.01,1600.0,571.2628,571.3719,570.133,570.8664,1600.0
2024-11-07 10:50:00,575.98,577.3,575.98,576.95,5417.0,570.8367,572.1449,570.8367,571.798,5417.0
2024-11-07 10:55:00,576.64,577.44,576.43,576.43,2500.0,571.4908,572.2836,571.2827,571.2827,2500.0
2024-11-07 11:00:00,576.68,576.95,576.02,576.95,1076.0,571.5304,571.798,570.8763,571.798,1076.0
2024-11-07 11:05:00,576.52,577.07,576.52,577.03,600.0,571.3719,571.917,571.3719,571.8773,600.0
2024-11-07 11:10:00,576.86,576.86,576.3,576.3,700.0,571.7088,571.7088,571.1538,571.1538,700.0
2024-11-07 11:15:00,576.69,577.6,576.69,577.6,1045.0,571.5403,572.4422,571.5403,572.4422,1045.0
2024-11-07 11:20:00,578.04,578.04,577.27,577.37,3926.0,572.8783,572.8783,572.1152,572.2143,3926.0
2024-11-07 11:25:00,577.37,577.51,576.39,576.39,1950.0,572.2143,572.353,571.243,571.243,1950.0
2024-11-07 11:30:00,576.04,577.24,576.04,576.71,1696.0,570.8962,572.0854,570.8962,571.5602,1696.0
2024-11-07 11:35:00,576.1,576.87,576.01,576.01,1159.0,570.9556,571.7187,570.8664,570.8664,1159.0
2024-11-07 11:40:00,576.24,576.49,576.0,576.1,924.0,571.0944,571.3421,570.8565,570.9556,924.0
2024-11-07 11:45:00,576.3,576.42,575.6,576.42,700.0,571.1538,571.2728,570.4601,571.2728,700.0
2024-11-07 11:50:00,576.67,576.71,575.42,575.93,2232.0,571.5205,571.5602,570.2817,570.7871,2232.0
2024-11-07 11:55:00,575.61,576.61,575.48,576.23,2200.0,570.47,571.4611,570.3412,571.0845,2200.0
2024-11-07 12:00:00,576.6,576.73,576.32,576.69,1445.0,571.4512,571.58,571.1737,571.5403,1445.0
2024-11-07 12:05:00,576.59,576.78,576.37,576.69,1746.0,571.4412,571.6295,571.2232,571.5403,1746.0
2024-11-07 12:10:00,576.94,578.23,576.94,578.03,3913.0,571.7881,573.0666,571.7881,572.8684,3913.0
2024-11-07 12:15:00,577.53,578.98,577.53,578.35,1105.0,572.3728,573.8099,572.3728,573.1855,1105.0
2024-11-07 12:20:00,578.36,578.99,578.18,578.21,11422.0,573.1954,573.8198,573.017,573.0468,11422.0
2024-11-07 12:25:00,578.37,578.46,577.41,578.09,9745.0,573.2053,573.2945,572.2539,572.9278,9745.0
2024-11-07 12:30:00,577.62,577.62,577.19,577.19,400.0,572.462,572.462,572.0359,572.0359,400.0
2024-11-07 12:35:00,577.57,577.57,576.72,577.06,1027.0,572.4125,572.4125,571.5701,571.907,1027.0
2024-11-07 12:40:00,577.3,577.4,576.71,576.79,1622.0,572.1449,572.244,571.5602,571.6395,1622.0
2024-11-07 12:45:00,576.79,578.16,576.79,578.15,1400.0,571.6395,572.9972,571.6395,572.9873,1400.0
2024-11-07 12:50:00,578.16,578.17,577.93,577.94,1600.0,572.9972,573.0071,572.7693,572.7792,1600.0
2024-11-07 12:55:00,577.49,577.59,576.95,577.59,800.0,572.3332,572.4323,571.798,572.4323,800.0
2024-11-07 13:00:00,577.68,577.72,577.61,577.61,300.0,572.5215,572.5611,572.4521,572.4521,300.0
2024-11-07 13:05:00,577.74,578.3,576.99,577.82,2552.0,572.581,573.136,571.8377,572.6603,2552.0
2024-11-07 13:10:00,578.05,578.05,577.59,577.82,500.0,572.8882,572.8882,572.4323,572.6603,500.0
2024-11-07 13:15:00,578.11,578.14,577.13,577.13,1650.0,572.9477,572.9774,571.9764,571.9764,1650.0
2024-11-07 13:20:00,577.72,577.9,577.1,577.65,500.0,572.5611,572.7395,571.9467,572.4918,500.0
2024-11-07 13:25:00,577.26,577.6,577.09,577.09,800.0,572.1053,572.4422,571.9368,571.9368,800.0
2024-11-07 13:30:00,577.09,577.21,576.5,576.99,900.0,571.9368,572.0557,571.352,571.8377,900.0
2024-11-07 13:35:00,576.86,577.01,576.5,576.98,1208.0,571.7088,571.8575,571.352,571.8278,1208.0
2024-11-07 13:40:00,576.96,576.96,576.13,576.25,600.0,571.8079,571.8079,570.9853,571.1043,600.0
2024-11-07 13:45:00,576.6,577.41,576.5,577.24,3178.0,571.4512,572.2539,571.352,572.0854,3178.0
2024-11-07 13:50:00,577.79,577.83,577.45,577.83,601.0,572.6305,572.6702,572.2936,572.6702,601.0
2024-11-07 13:55:00,577.57,578.18,576.91,577.46,2003.0,572.4125,573.017,571.7584,572.3035,2003.0
2024-11-07 14:00:00,578.01,578.02,575.7,576.27,2900.0,572.8486,572.8585,570.5592,571.1241,2900.0
2024-11-07 14:05:00,576.68,577.9,576.47,577.61,1530.0,571.5304,572.7395,571.3223,572.4521,1530.0
2024-11-07 14:10:00,577.6,578.39,577.03,578.39,1945.0,572.4422,573.2252,571.8773,573.2252,1945.0
2024-11-07 14:15:00,578.23,579.46,578.18,579.08,2120.0,573.0666,574.2856,573.017,573.909,2120.0
2024-11-07 14:20:00,578.93,578.93,577.84,578.5,3150.0,573.7603,573.7603,572.6801,573.3342,3150.0
2024-11-07 14:25:00,578.31,579.12,577.67,577.67,4230.0,573.1459,573.9486,572.5116,572.5116,4230.0
2024-11-07 14:30:00,577.92,578.55,577.8,578.26,1514.0,572.7594,573.3837,572.6404,573.0963,1514.0
2024-11-07 14:35:00,578.27,578.77,577.66,578.06,1793.0,573.1062,573.6018,572.5017,572.8981,1793.0
2024-11-07 14:40:00,577.53,578.06,575.83,577.22,10478.0,572.3728,572.8981,570.688,572.0656,10478.0
2024-11-07 14:45:00,577.22,577.22,575.0,575.88,9521.0,572.0656,572.0656,569.8654,570.7376,9521.0
2024-11-07 14:50:00,575.78,576.73,575.08,576.26,5117.0,570.6385,571.58,569.9447,571.1142,5117.0
2024-11-07 14:55:00,575.86,579.19,575.86,579.19,2354.0,570.7178,574.018,570.7178,574.018,2354.0
2024-11-07 15:00:00,579.1,579.13,576.65,576.66,3532.0,573.9288,573.9586,571.5007,571.5106,3532.0
2024-11-07 15:05:00,577.27,577.46,576.49,577.15,1502.0,572.1152,572.3035,571.3421,571.9962,1502.0
2024-11-07 15:10:00,576.66,578.94,576.66,578.77,1525.0,571.5106,573.7703,571.5106,573.6018,1525.0
2024-11-07 15:15:00,578.72,579.06,578.24,578.89,3897.0,573.5522,573.8892,573.0765,573.7207,3897.0
2024-11-07 15:20:00,578.68,579.43,578.54,578.81,1800.0,573.5126,574.2559,573.3738,573.6414,1800.0
2024-11-07 15:25:00,579.62,579.63,578.93,579.05,1233.0,574.4442,574.4541,573.7603,573.8793,1233.0
2024-11-07 15:30:00,579.3,579.5,578.33,578.82,5459.0,574.127,574.3253,573.1657,573.6513,5459.0
2024-11-07 15:35:00,578.21,578.21,576.58,576.86,5897.0,573.0468,573.0468,571.4313,571.7088,5897.0
2024-11-07 15:40:00,576.8,577.63,576.39,577.25,4104.0,571.6494,572.472,571.243,572.0953,4104.0
2024-11-07 15:45:00,577.28,577.54,576.29,576.37,7453.0,572.1251,572.3828,571.1439,571.2232,7453.0
2024-11-07 15:50:00,575.47,576.34,575.46,575.58,10195.0,570.3312,571.1935,570.3213,570.4403,10195.0
2024-11-07 15:55:00,575.17,575.95,574.12,575.93,33872.0,570.0339,570.807,568.9933,570.7871,33872.0
2024-11-08 09:30:00,577.47,579.33,575.63,577.89,3995.0,572.3134,574.1568,570.4898,572.7296,3995.0
2024-11-08 09:35:00,580.0,580.15,577.94,580.15,458.0,574.8208,574.9695,572.7792,574.9695,458.0
2024-11-08 09:40:00,581.0,581.0,581.0,581.0,150.0,575.8119,575.8119,575.8119,575.8119,150.0
2024-11-08 09:45:00,583.14,584.42,583.14,583.25,1915.0,577.9328,579.2013,577.9328,578.0418,1915.0
2024-11-08 09:50:00,584.23,585.46,584.17,585.0,1000.0,579.013,580.232,578.9536,579.7761,1000.0
2024-11-08 09:55:00,586.0,587.37,586.0,587.37,660.0,580.7672,582.125,580.7672,582.125,660.0
2024-11-08 10:00:00,587.5,588.07,586.46,587.2,2564.0,582.2538,582.8187,581.2231,581.9565,2564.0
2024-11-08 10:05:00,587.2,589.22,587.19,588.74,1217.0,581.9565,583.9585,581.9466,583.4827,1217.0
2024-11-08 10:10:00,589.12,589.91,588.78,589.0,1598.0,583.8594,584.6423,583.5224,583.7404,1598.0
2024-11-08 10:15:00,589.25,589.51,589.06,589.51,500.0,583.9882,584.2459,583.7999,584.2459,500.0
2024-11-08 10:20:00,590.21,590.38,589.45,589.69,1000.0,584.9396,585.1081,584.1864,584.4243,1000.0
2024-11-08 10:25:00,590.05,590.34,589.55,590.34,400.0,584.781,585.0685,584.2855,585.0685,400.0
2024-11-08 10:30:00,589.49,589.49,589.36,589.36,200.0,584.226,584.226,584.0972,584.0972,200.0
2024-11-08 10:35:00,589.77,590.37,589.77,590.37,890.0,584.5035,585.0982,584.5035,585.0982,890.0
2024-11-08 10:40:00,590.18,591.13,590.0,590.99,2215.0,584.9099,585.8514,584.7315,585.7127,2215.0
2024-11-08 10:45:00,591.1,592.22,590.71,591.97,4300.0,585.8217,586.9317,585.4352,586.6839,4300.0
2024-11-08 10:50:00,591.54,591.54,590.31,590.65,999.0,586.2577,586.2577,585.0387,585.3757,999.0
2024-11-08 10:55:00,590.98,590.99,590.08,590.08,1100.0,585.7027,585.7127,584.8108,584.8108,1100.0
2024-11-08 11:00:00,590.38,590.56,588.58,588.82,3132.0,585.1081,585.2865,583.3242,583.562,3132.0
2024-11-08 11:05:00,587.86,590.74,587.86,590.7,1758.0,582.6106,585.4649,582.6106,585.4252,1758.0
2024-11-08 11:10:00,591.06,593.44,590.1,592.62,4133.0,585.782,588.1408,584.8306,587.3281,4133.0
2024-11-08 11:15:00,592.62,592.62,590.97,590.97,800.0,587.3281,587.3281,585.6928,585.6928,800.0
2024-11-08 11:20:00,592.07,592.53,591.95,592.52,1089.0,586.783,587.2389,586.6641,587.229,1089.0
2024-11-08 11:25:00,592.28,592.28,591.18,591.49,800.0,586.9911,586.9911,585.901,586.2082,800.0
2024-11-08 11:30:00,591.79,591.79,590.83,591.52,400.0,586.5055,586.5055,585.5541,586.2379,400.0
2024-11-08 11:35:00,591.34,591.9,591.34,591.9,300.0,586.0595,586.6145,586.0595,586.6145,300.0
2024-11-08 11:40:00,591.69,592.42,591.62,591.91,3457.0,586.4064,587.1299,586.337,586.6244,3457.0
2024-11-08 11:45:00,591.71,591.76,591.08,591.08,1250.0,586.4262,586.4758,585.8018,585.8018,1250.0
2024-11-08 11:50:00,590.81,591.02,590.66,591.02,300.0,585.5343,585.7424,585.3856,585.7424,300.0
2024-11-08 11:55:00,591.0,591.04,590.2,590.88,1750.0,585.7226,585.7622,584.9297,585.6036,1750.0
2024-11-08 12:00:00,590.91,590.98,589.44,589.44,1000.0,585.6334,585.7027,584.1765,584.1765,1000.0
2024-11-08 12:05:00,589.61,590.72,589.6,590.72,1662.0,584.345,585.4451,584.3351,585.4451,1662.0
2024-11-08 12:10:00,590.8,591.07,590.53,590.53,1420.0,585.5243,585.7919,585.2568,585.2568,1420.0
2024-11-08 12:15:00,590.26,590.87,589.64,590.87,2030.0,584.9892,585.5937,584.3747,585.5937,2030.0
2024-11-08 12:20:00,591.12,591.3,590.49,590.49,1921.0,585.8415,586.0199,585.2171,585.2171,1921.0
2024-11-08 12:25:00,590.88,591.05,590.47,590.48,1108.0,585.6036,585.7721,585.1973,585.2072,1108.0
2024-11-08 12:30:00,590.56,590.65,590.4,590.65,700.0,585.2865,585.3757,585.1279,585.3757,700.0
2024-11-08 12:35:00,590.78,591.28,590.78,590.95,1384.0,585.5045,586.0001,585.5045,585.673,1384.0
2024-11-08 12:40:00,591.02,591.28,590.93,591.28,500.0,585.7424,586.0001,585.6532,586.0001,500.0
2024-11-08 12:45:00,591.24,591.71,591.24,591.61,641.0,585.9604,586.4262,585.9604,586.3271,641.0
2024-11-08 12:50:00,591.89,591.9,591.57,591.57,608.0,586.6046,586.6145,586.2875,586.2875,608.0
2024-11-08 12:55:00,591.65,591.75,591.65,591.75,238.0,586.3668,586.4659,586.3668,586.4659,238.0
2024-11-08 13:00:00,591.69,591.69,591.69,591.69,300.0,586.4064,586.4064,586.4064,586.4064,300.0
2024-11-08 13:05:00,591.81,592.68,591.58,592.38,3256.0,586.5253,587.3876,586.2974,587.0902,3256.0
2024-11-08 13:10:00,592.6,593.81,592.59,593.81,1400.0,587.3083,588.5075,587.2984,588.5075,1400.0
2024-11-08 13:15:00,593.89,594.19,592.88,592.88,2461.0,588.5868,588.8841,587.5858,587.5858,2461.0
2024-11-08 13:20:00,592.45,592.92,592.09,592.09,549.0,587.1596,587.6254,586.8028,586.8028,549.0
2024-11-08 13:25:00,592.81,593.05,591.96,591.96,852.0,587.5164,587.7543,586.674,586.674,852.0
2024-11-08 13:30:00,592.32,592.33,591.8,592.01,1200.0,587.0308,587.0407,586.5154,586.7235,1200.0
2024-11-08 13:35:00,591.67,593.44,591.66,593.31,2900.0,586.3866,588.1408,586.3767,588.0119,2900.0
2024-11-08 13:40:00,593.44,594.51,593.31,594.28,2142.0,588.1408,589.2012,588.0119,588.9733,2142.0
2024-11-08 13:45:00,594.84,594.92,593.64,593.64,2531.0,589.5283,589.6076,588.339,588.339,2531.0
2024-11-08 13:50:00,593.65,594.62,593.65,594.62,2364.0,588.3489,589.3102,588.3489,589.3102,2364.0
2024-11-08 13:55:00,594.99,595.08,594.51,594.87,2100.0,589.6769,589.7661,589.2012,589.558,2100.0
2024-11-08 14:00:00,595.13,595.65,595.0,595.21,1900.0,589.8157,590.331,589.6868,589.895,1900.0
2024-11-08 14:05:00,595.63,596.48,595.36,596.04,2599.0,590.3112,591.1536,590.0436,590.7176,2599.0
2024-11-08 14:10:00,596.69,596.69,596.06,596.07,623.0,591.3618,591.3618,590.7374,590.7473,623.0
2024-11-08 14:15:00,596.49,596.6,596.49,596.5,864.0,591.1635,591.2726,591.1635,591.1734,864.0
2024-11-08 14:20:00,596.27,596.36,595.0,595.21,2402.0,590.9455,591.0347,589.6868,589.895,2402.0
2024-11-08 14:25:00,594.58,594.84,593.65,593.65,3673.0,589.2706,589.5283,588.3489,588.3489,3673.0
2024-11-08 14:30:00,593.74,594.33,593.37,594.0,2024.0,588.4381,589.0228,588.0714,588.6958,2024.0
2024-11-08 14:35:00,594.52,595.28,594.52,595.28,1000.0,589.2111,589.9643,589.2111,589.9643,1000.0
2024-11-08 14:40:00,595.08,595.73,595.08,595.73,1002.0,589.7661,590.4103,589.7661,590.4103,1002.0
2024-11-08 14:45:00,595.5,595.75,594.78,594.79,2995.0,590.1824,590.4301,589.4688,589.4787,2995.0
2024-11-08 14:50:00,595.14,595.58,595.14,595.45,714.0,589.8256,590.2617,589.8256,590.1328,714.0
2024-11-08 14:55:00,595.74,596.71,595.34,595.77,2809.0,590.4202,591.3816,590.0238,590.45,2809.0
2024-11-08 15:00:00,595.76,595.92,595.3,595.92,1801.0,590.4401,590.5986,589.9842,590.5986,1801.0
2024-11-08 15:05:00,596.07,596.13,595.7,595.96,1034.0,590.7473,590.8068,590.3806,590.6383,1034.0
2024-11-08 15:10:00,596.03,596.54,594.97,595.03,7338.0,590.7076,591.2131,589.6571,589.7166,7338.0
2024-11-08 15:15:00,595.03,595.12,594.61,594.61,2630.0,589.7166,589.8058,589.3003,589.3003,2630.0
2024-11-08 15:20:00,595.04,595.06,593.14,593.14,3764.0,589.7265,589.7463,587.8435,587.8435,3764.0
2024-11-08 15:25:00,593.56,594.08,593.42,593.65,4981.0,588.2597,588.7751,588.121,588.3489,4981.0
2024-11-08 15:30:00,593.35,593.83,592.91,593.0,4746.0,588.0516,588.5273,587.6155,587.7047,4746.0
2024-11-08 15:35:00,592.71,592.78,592.35,592.4,2340.0,587.4173,587.4867,587.0605,587.1101,2340.0
2024-11-08 15:40:00,592.63,593.2,592.12,592.42,4656.0,587.338,587.9029,586.8326,587.1299,4656.0
2024-11-08 15:45:00,592.05,592.29,591.07,591.45,5107.0,586.7632,587.001,585.7919,586.1685,5107.0
2024-11-08 15:50:00,591.66,592.58,591.53,592.06,3535.0,586.3767,587.2885,586.2478,586.7731,3535.0
2024-11-08 15:55:00,591.8,594.29,591.52,594.22,37978.0,586.5154,588.9832,586.2379,588.9138,37978.0
2024-11-11 09:30:00,594.59,598.63,594.59,597.44,3778.0,589.2805,593.2844,589.2805,592.1051,3778.0
2024-11-11 09:35:00,596.64,598.71,594.32,598.71,1035.0,591.3122,593.3637,589.0129,593.3637,1035.0
2024-11-11 09:40:00,598.47,600.0,597.13,599.09,1577.0,593.1259,594.6422,591.7978,593.7403,1577.0
2024-11-11 09:45:00,599.45,599.46,597.6,597.6,1000.0,594.0971,594.107,592.2636,592.2636,1000.0
2024-11-11 09:50:00,598.29,600.22,598.29,599.77,3878.0,592.9475,594.8602,592.9475,594.4142,3878.0
2024-11-11 09:55:00,600.54,600.72,600.43,600.72,400.0,595.1774,595.3558,595.0684,595.3558,400.0
2024-11-11 10:00:00,600.85,601.02,598.11,598.11,1466.0,595.4846,595.6531,592.7691,592.7691,1466.0
2024-11-11 10:05:00,598.49,599.0,597.48,597.89,15694.0,593.1457,593.6511,592.1447,592.551,15694.0
2024-11-11 10:10:00,597.85,599.28,596.38,596.87,6657.0,592.5114,593.9286,591.0545,591.5401,6657.0
2024-11-11 10:15:00,595.62,598.3,595.03,598.3,2699.0,590.3013,592.9574,589.7166,592.9574,2699.0
2024-11-11 10:20:00,597.19,597.82,597.09,597.82,3086.0,591.8573,592.4817,591.7582,592.4817,3086.0
2024-11-11 10:25:00,597.21,597.21,596.35,596.73,1300.0,591.8771,591.8771,591.0248,591.4014,1300.0
2024-11-11 10:30:00,596.34,596.68,595.02,595.21,4444.0,591.0149,591.3518,589.7067,589.895,4444.0
2024-11-11 10:35:00,595.02,597.78,595.02,597.04,3374.0,589.7067,592.442,589.7067,591.7086,3374.0
2024-11-11 10:40:00,596.79,596.96,595.66,595.66,959.0,591.4609,591.6293,590.341,590.341,959.0
2024-11-11 10:45:00,596.25,596.64,595.71,596.64,1067.0,590.9257,591.3122,590.3905,591.3122,1067.0
2024-11-11 10:50:00,596.39,597.04,595.58,596.38,1940.0,591.0644,591.7086,590.2617,591.0545,1940.0
2024-11-11 10:55:00,596.5,596.53,595.89,596.53,1000.0,591.1734,591.2032,590.5689,591.2032,1000.0
2024-11-11 11:00:00,596.18,598.02,596.18,597.85,1807.0,590.8563,592.6799,590.8563,592.5114,1807.0
2024-11-11 11:05:00,598.54,598.54,597.18,597.67,1600.0,593.1952,593.1952,591.8474,592.333,1600.0
2024-11-11 11:10:00,597.66,597.7,596.96,596.96,1700.0,592.3231,592.3627,591.6293,591.6293,1700.0
2024-11-11 11:15:00,596.41,596.85,596.0,596.52,2646.0,591.0843,591.5203,590.6779,591.1933,2646.0
2024-11-11 11:20:00,596.5,597.19,596.5,597.15,3037.0,591.1734,591.8573,591.1734,591.8176,3037.0
2024-11-11 11:25:00,597.09,597.5,597.0,597.0,2070.0,591.7582,592.1645,591.669,591.669,2070.0
2024-11-11 11:30:00,596.98,596.98,595.81,596.69,2770.0,591.6492,591.6492,590.4896,591.3618,2770.0
2024-11-11 11:35:00,596.94,597.09,596.25,596.25,1000.0,591.6095,591.7582,590.9257,590.9257,1000.0
2024-11-11 11:40:00,596.57,597.08,596.43,597.08,1508.0,591.2428,591.7483,591.1041,591.7483,1508.0
2024-11-11 11:45:00,597.3,597.3,597.03,597.03,300.0,591.9663,591.9663,591.6987,591.6987,300.0
2024-11-11 11:50:00,597.98,599.06,597.92,599.06,2656.0,592.6402,593.7106,592.5808,593.7106,2656.0
2024-11-11 11:55:00,599.7,600.31,599.7,600.31,1232.0,594.3449,594.9494,594.3449,594.9494,1232.0
2024-11-11 12:00:00,600.31,600.31,600.0,600.11,1111.0,594.9494,594.9494,594.6422,594.7512,1111.0
2024-11-11 12:05:00,600.29,600.79,599.98,600.69,803.0,594.9296,595.4251,594.6224,595.326,803.0
2024-11-11 12:10:00,601.25,601.83,601.25,601.83,497.0,595.881,596.4559,595.881,596.4559,497.0
2024-11-11 12:15:00,601.88,602.9,601.38,601.47,4689.0,596.5054,597.5163,596.0099,596.0991,4689.0
2024-11-11 12:20:00,601.36,601.63,601.3,601.63,994.0,595.9901,596.2576,595.9306,596.2576,994.0
2024-11-11 12:25:00,602.06,602.06,601.12,601.12,700.0,596.6838,596.6838,595.7522,595.7522,700.0
2024-11-11 12:30:00,600.96,600.96,600.88,600.88,250.0,595.5936,595.5936,595.5143,595.5143,250.0
2024-11-11 12:35:00,601.06,601.16,600.78,600.79,400.0,595.6927,595.7918,595.4152,595.4251,400.0
2024-11-11 12:40:00,601.04,601.16,599.69,599.94,2165.0,595.6729,595.7918,594.335,594.5827,2165.0
2024-11-11 12:45:00,599.94,599.94,599.13,599.13,1693.0,594.5827,594.5827,593.78,593.78,1693.0
2024-11-11 12:50:00,598.7,599.0,598.49,598.72,1700.0,593.3538,593.6511,593.1457,593.3736,1700.0
2024-11-11 12:55:00,598.91,598.91,598.34,598.59,904.0,593.5619,593.5619,592.997,593.2448,904.0
2024-11-11 13:00:00,598.82,598.82,597.3,597.3,1500.0,593.4727,593.4727,591.9663,591.9663,1500.0
2024-11-11 13:05:00,597.06,598.05,596.63,598.05,1100.0,591.7284,592.7096,591.3023,592.7096,1100.0
2024-11-11 13:10:00,597.79,597.79,597.19,597.76,700.0,592.4519,592.4519,591.8573,592.4222,700.0
2024-11-11 13:15:00,597.77,598.19,597.41,597.48,800.0,592.4321,592.8484,592.0753,592.1447,800.0
2024-11-11 13:20:00,597.32,597.33,597.21,597.33,800.0,591.9861,591.996,591.8771,591.996,800.0
2024-11-11 13:25:00,596.96,597.81,596.96,597.49,900.0,591.6293,592.4718,591.6293,592.1546,900.0
2024-11-11 13:30:00,597.88,598.06,597.58,598.06,600.0,592.5411,592.7195,592.2438,592.7195,600.0
2024-11-11 13:35:00,598.36,598.97,597.95,598.73,900.0,593.0168,593.6214,592.6105,593.3835,900.0
2024-11-11 13:40:00,598.62,598.96,598.6,598.81,1132.0,593.2745,593.6115,593.2547,593.4628,1132.0
2024-11-11 13:45:00,598.89,599.16,598.81,599.16,633.0,593.5421,593.8097,593.4628,593.8097,633.0
2024-11-11 13:50:00,599.04,599.05,597.79,598.11,2914.0,593.6908,593.7007,592.4519,592.7691,2914.0
2024-11-11 13:55:00,597.79,598.3,597.79,598.24,600.0,592.4519,592.9574,592.4519,592.8979,600.0
2024-11-11 14:00:00,598.12,598.15,597.4,598.1,1507.0,592.779,592.8087,592.0654,592.7592,1507.0
2024-11-11 14:05:00,598.18,598.29,597.63,597.97,1143.0,592.8384,592.9475,592.2934,592.6303,1143.0
2024-11-11 14:10:00,597.98,598.46,597.84,597.85,300.0,592.6402,593.1159,592.5015,592.5114,300.0
2024-11-11 14:15:00,598.05,598.05,596.98,596.98,800.0,592.7096,592.7096,591.6492,591.6492,800.0
2024-11-11 14:20:00,597.15,597.94,596.93,597.94,1100.0,591.8176,592.6006,591.5996,592.6006,1100.0
2024-11-11 14:25:00,597.89,598.8,597.68,598.71,1800.0,592.551,593.4529,592.3429,593.3637,1800.0
2024-11-11 14:30:00,598.49,598.52,597.75,598.11,2002.0,593.1457,593.1754,592.4123,592.7691,2002.0
2024-11-11 14:35:00,598.07,598.07,597.69,597.98,2102.0,592.7294,592.7294,592.3528,592.6402,2102.0
2024-11-11 14:40:00,598.3,598.69,598.21,598.69,400.0,592.9574,593.3439,592.8682,593.3439,400.0
2024-11-11 14:45:00,597.8,598.07,597.72,597.8,6261.0,592.4618,592.7294,592.3826,592.4618,6261.0
2024-11-11 14:50:00,597.8,597.8,597.19,597.32,1200.0,592.4618,592.4618,591.8573,591.9861,1200.0
2024-11-11 14:55:00,597.13,597.99,597.13,597.91,6840.0,591.7978,592.6501,591.7978,592.5709,6840.0
2024-11-11 15:00:00,597.83,597.83,597.3,597.69,1600.0,592.4916,592.4916,591.9663,592.3528,1600.0
2024-11-11 15:05:00,598.16,598.16,597.37,598.09,1812.0,592.8186,592.8186,592.0357,592.7493,1812.0
2024-11-11 15:10:00,597.96,598.32,597.93,598.0,1671.0,592.6204,592.9772,592.5907,592.6601,1671.0
2024-11-11 15:15:00,597.18,597.46,597.02,597.19,1587.0,591.8474,592.1249,591.6888,591.8573,1587.0
2024-11-11 15:20:00,597.1,597.75,597.1,597.62,2594.0,591.7681,592.4123,591.7681,592.2834,2594.0
2024-11-11 15:25:00,597.36,598.38,597.34,598.38,3637.0,592.0258,593.0367,592.0059,593.0367,3637.0
2024-11-11 15:30:00,598.49,598.61,598.32,598.61,900.0,593.1457,593.2646,592.9772,593.2646,900.0
2024-11-11 15:35:00,598.7,598.75,598.27,598.75,2840.0,593.3538,593.4034,592.9276,593.4034,2840.0
2024-11-11 15:40:00,598.8,598.93,598.22,598.51,4726.0,593.4529,593.5818,592.8781,593.1655,4726.0
2024-11-11 15:45:00,598.5,598.68,598.44,598.45,678.0,593.1556,593.334,593.0961,593.106,678.0
2024-11-11 15:50:00,598.52,598.89,598.27,598.59,4000.0,593.1754,593.5421,592.9276,593.2448,4000.0
2024-11-11 15:55:00,598.5,598.51,596.85,597.04,25077.0,593.1556,593.1655,591.5203,591.7086,25077.0
2024-11-12 09:30:00,595.91,601.23,595.91,601.23,4289.0,590.5887,595.8612,590.5887,595.8612,4289.0
2024-11-12 09:35:00,600.0,602.27,596.39,598.7,3475.0,594.6422,596.8919,591.0644,593.3538,3475.0
2024-11-12 09:40:00,598.7,600.68,598.62,599.02,1401.0,593.3538,595.3161,593.2745,593.6709,1401.0
2024-11-12 09:45:00,598.9,599.5,595.35,595.36,2285.0,593.552,594.1467,590.0337,590.0436,2285.0
2024-11-12 09:50:00,596.04,597.06,595.25,596.37,1300.0,590.7176,591.7284,589.9346,591.0446,1300.0
2024-11-12 09:55:00,596.5,598.12,596.07,597.01,5054.0,591.1734,592.779,590.7473,591.6789,5054.0
2024-11-12 10:00:00,597.11,597.62,596.73,596.74,800.0,591.778,592.2834,591.4014,591.4113,800.0
2024-11-12 10:05:00,595.72,596.62,594.58,595.2,2014.0,590.4004,591.2924,589.2706,589.8851,2014.0
2024-11-12 10:10:00,595.46,595.46,594.15,595.38,1908.0,590.1427,590.1427,588.8444,590.0635,1908.0
2024-11-12 10:15:00,595.63,596.48,595.3,596.47,1222.0,590.3112,591.1536,589.9842,591.1437,1222.0
2024-11-12 10:20:00,596.64,596.84,596.01,596.5,4130.0,591.3122,591.5104,590.6878,591.1734,4130.0
2024-11-12 10:25:00,596.34,597.16,595.42,595.63,6564.0,591.0149,591.8276,590.1031,590.3112,6564.0
2024-11-12 10:30:00,595.82,597.37,595.0,597.37,900.0,590.4995,592.0357,589.6868,592.0357,900.0
2024-11-12 10:35:00,598.92,600.46,598.76,600.46,920.0,593.5718,595.0981,593.4133,595.0981,920.0
2024-11-12 10:40:00,600.02,600.28,599.63,599.86,2057.0,594.662,594.9197,594.2755,594.5034,2057.0
2024-11-12 10:45:00,599.34,599.82,599.17,599.39,610.0,593.9881,594.4638,593.8196,594.0376,610.0
2024-11-12 10:50:00,599.72,600.92,598.98,600.77,1602.0,594.3647,595.554,593.6313,595.4053,1602.0
2024-11-12 10:55:00,600.93,601.11,600.89,601.11,800.0,595.5639,595.7423,595.5242,595.7423,800.0
2024-11-12 11:00:00,602.89,602.89,602.89,602.89,100.0,597.5064,597.5064,597.5064,597.5064,100.0
2024-11-12 11:05:00,602.87,602.87,601.74,602.87,528.0,597.4866,597.4866,596.3667,597.4866,528.0
2024-11-12 11:10:00,601.83,602.92,601.82,602.92,477.0,596.4559,597.5361,596.4459,597.5361,477.0
2024-11-12 11:15:00,602.96,602.96,602.96,602.96,400.0,597.5758,597.5758,597.5758,597.5758,400.0
2024-11-12 11:20:00,603.9,604.07,603.9,604.07,627.0,598.5074,598.6759,598.5074,598.6759,627.0
2024-11-12 11:25:00,604.08,604.98,603.3,604.01,1944.0,598.6858,599.5777,597.9127,598.6164,1944.0
2024-11-12 11:30:00,603.12,603.12,602.65,602.65,400.0,597.7343,597.7343,597.2685,597.2685,400.0
2024-11-12 11:35:00,602.29,602.47,601.99,602.47,1537.0,596.9117,597.0901,596.6144,597.0901,1537.0
2024-11-12 11:40:00,602.38,602.39,602.37,602.37,1031.0,597.0009,597.0109,596.991,596.991,1031.0
2024-11-12 11:45:00,602.25,602.26,601.69,601.69,1165.0,596.8721,596.882,596.3171,596.3171,1165.0
2024-11-12 11:50:00,602.07,602.07,602.07,602.07,100.0,596.6937,596.6937,596.6937,596.6937,100.0
2024-11-12 11:55:00,602.0,602.0,601.51,601.51,400.0,596.6243,596.6243,596.1387,596.1387,400.0
2024-11-12 12:00:00,602.04,602.04,601.69,601.69,353.0,596.664,596.664,596.3171,596.3171,353.0
2024-11-12 12:05:00,602.53,602.53,602.53,602.53,100.0,597.1496,597.1496,597.1496,597.1496,100.0
2024-11-12 12:10:00,602.93,602.93,602.54,602.65,306.0,597.546,597.546,597.1595,597.2685,306.0
2024-11-12 12:15:00,602.74,602.89,602.1,602.1,700.0,597.3577,597.5064,596.7234,596.7234,700.0
2024-11-12 12:20:00,602.02,602.21,601.22,602.21,1902.0,596.6442,596.8325,595.8513,596.8325,1902.0
2024-11-12 12:25:00,602.54,602.54,602.54,602.54,100.0,597.1595,597.1595,597.1595,597.1595,100.0
2024-11-12 12:30:00,602.82,603.43,602.82,603.43,201.0,597.437,598.0416,597.437,598.0416,201.0
2024-11-12 12:35:00,603.2,603.48,603.2,603.44,571.0,597.8136,598.0911,597.8136,598.0515,571.0
2024-11-12 12:40:00,602.96,603.11,602.81,603.11,600.0,597.5758,597.7244,597.4271,597.7244,600.0
2024-11-12 12:45:00,603.31,603.31,602.43,602.44,2586.0,597.9226,597.9226,597.0505,597.0604,2586.0
2024-11-12 12:50:00,602.48,602.48,601.46,601.46,2200.0,597.1001,597.1001,596.0892,596.0892,2200.0
2024-11-12 12:55:00,601.0,601.09,600.65,600.65,632.0,595.6333,595.7225,595.2864,595.2864,632.0
2024-11-12 13:00:00,601.14,601.56,600.47,601.26,1297.0,595.772,596.1883,595.108,595.8909,1297.0
2024-11-12 13:05:00,601.22,601.22,600.38,600.7,427.0,595.8513,595.8513,595.0188,595.3359,427.0
2024-11-12 13:10:00,600.69,600.69,600.69,600.69,100.0,595.326,595.326,595.326,595.326,100.0
2024-11-12 13:15:00,601.43,601.71,601.43,601.71,407.0,596.0594,596.3369,596.0594,596.3369,407.0
2024-11-12 13:20:00,601.71,601.71,601.71,601.71,0.0,596.3369,596.3369,596.3369,596.3369,0.0
2024-11-12 13:25:00,602.49,602.51,601.88,602.51,600.0,597.11,597.1298,596.5054,597.1298,600.0
2024-11-12 13:30:00,602.37,602.56,602.3,602.3,300.0,596.991,597.1793,596.9217,596.9217,300.0
2024-11-12 13:35:00,602.73,602.73,602.59,602.59,240.0,597.3478,597.3478,597.2091,597.2091,240.0
2024-11-12 13:40:00,602.97,602.97,602.58,602.59,679.0,597.5857,597.5857,597.1992,597.2091,679.0
2024-11-12 13:45:00,603.09,603.28,602.76,603.13,1117.0,597.7046,597.8929,597.3776,597.7442,1117.0
2024-11-12 13:50:00,603.4,603.82,603.31,603.36,2049.0,598.0118,598.4281,597.9226,597.9722,2049.0
2024-11-12 13:55:00,603.89,604.89,603.89,604.89,700.0,598.4975,599.4885,598.4975,599.4885,700.0
2024-11-12 14:00:00,605.07,605.22,605.07,605.22,539.0,599.6669,599.8156,599.6669,599.8156,539.0
2024-11-12 14:05:00,605.88,606.01,605.46,605.69,600.0,600.4697,600.5985,600.0534,600.2814,600.0
2024-11-12 14:10:00,605.22,605.49,604.63,604.93,1841.0,599.8156,600.0832,599.2309,599.5282,1841.0
2024-11-12 14:15:00,605.22,605.3,605.03,605.04,300.0,599.8156,599.8949,599.6273,599.6372,300.0
2024-11-12 14:20:00,605.22,605.22,604.56,604.94,500.0,599.8156,599.8156,599.1615,599.5381,500.0
2024-11-12 14:25:00,604.56,604.58,602.78,603.16,1407.0,599.1615,599.1813,597.3974,597.774,1407.0
2024-11-12 14:30:00,602.88,603.96,602.88,603.96,979.0,597.4965,598.5668,597.4965,598.5668,979.0
2024-11-12 14:35:00,602.75,603.93,602.75,603.93,1000.0,597.3676,598.5371,597.3676,598.5371,1000.0
2024-11-12 14:40:00,603.71,604.19,603.7,604.19,200.0,598.3191,598.7948,598.3092,598.7948,200.0
2024-11-12 14:45:00,603.93,603.93,603.45,603.84,500.0,598.5371,598.5371,598.0614,598.4479,500.0
2024-11-12 14:50:00,603.69,604.28,603.3,604.28,1355.0,598.2992,598.884,597.9127,598.884,1355.0
2024-11-12 14:55:00,604.56,604.75,604.2,604.69,1642.0,599.1615,599.3498,598.8047,599.2903,1642.0
2024-11-12 15:00:00,604.2,604.36,603.6,604.36,1100.0,598.8047,598.9633,598.21,598.9633,1100.0
2024-11-12 15:05:00,604.49,605.27,604.48,605.26,889.0,599.0921,599.8651,599.0822,599.8552,889.0
2024-11-12 15:10:00,604.94,604.94,604.24,604.24,590.0,599.5381,599.5381,598.8443,598.8443,590.0
2024-11-12 15:15:00,605.02,605.02,604.65,604.65,500.0,599.6174,599.6174,599.2507,599.2507,500.0
2024-11-12 15:20:00,604.77,604.78,603.3,603.3,1511.0,599.3696,599.3795,597.9127,597.9127,1511.0
2024-11-12 15:25:00,603.29,603.29,602.18,603.05,2434.0,597.9028,597.9028,596.8027,597.665,2434.0
2024-11-12 15:30:00,603.2,603.2,602.74,603.13,400.0,597.8136,597.8136,597.3577,597.7442,400.0
2024-11-12 15:35:00,602.74,603.68,602.62,603.2,1714.0,597.3577,598.2893,597.2388,597.8136,1714.0
2024-11-12 15:40:00,602.77,603.14,602.04,603.14,3004.0,597.3875,597.7542,596.664,597.7542,3004.0
2024-11-12 15:45:00,602.9,603.97,602.9,603.84,3244.0,597.5163,598.5767,597.5163,598.4479,3244.0
2024-11-12 15:50:00,603.47,603.47,601.91,602.19,6549.0,598.0812,598.0812,596.5351,596.8126,6549.0
2024-11-12 15:55:00,602.19,603.27,601.91,602.85,20472.0,596.8126,597.883,596.5351,597.4667,20472.0
2024-11-13 09:30:00,605.07,605.07,604.41,604.42,2585.0,599.6669,599.6669,599.0128,599.0227,2585.0
2024-11-13 09:35:00,606.35,609.79,606.34,609.79,711.0,600.9355,604.3448,600.9256,604.3448,711.0
2024-11-13 09:40:00,608.76,609.66,607.93,609.65,1646.0,603.324,604.2159,602.5014,604.206,1646.0
2024-11-13 09:45:00,610.15,610.2,608.5,609.49,2103.0,604.7016,604.7511,603.0663,604.0475,2103.0
2024-11-13 09:50:00,609.49,609.57,607.9,609.47,2613.0,604.0475,604.1267,602.4717,604.0276,2613.0
2024-11-13 09:55:00,609.88,610.14,608.85,609.5,1797.0,604.434,604.6916,603.4132,604.0574,1797.0
2024-11-13 10:00:00,607.42,609.97,607.42,609.97,2281.0,601.9959,604.5232,601.9959,604.5232,2281.0
2024-11-13 10:05:00,608.95,608.95,607.02,607.02,1169.0,603.5123,603.5123,601.5995,601.5995,1169.0
2024-11-13 10:10:00,608.84,609.41,608.41,609.41,1600.0,603.4033,603.9682,602.9771,603.9682,1600.0
2024-11-13 10:15:00,608.84,610.81,608.84,610.04,2223.0,603.4033,605.3557,603.4033,604.5925,2223.0
2024-11-13 10:20:00,610.29,610.94,610.28,610.42,933.0,604.8403,605.4845,604.8304,604.9691,933.0
2024-11-13 10:25:00,610.42,610.82,610.41,610.55,500.0,604.9691,605.3656,604.9592,605.098,500.0
2024-11-13 10:30:00,610.54,613.15,610.28,612.56,3216.0,605.0881,607.6748,604.8304,607.09,3216.0
2024-11-13 10:35:00,611.98,612.6,611.92,612.37,1200.0,606.5152,607.1297,606.4558,606.9017,1200.0
2024-11-13 10:40:00,612.03,612.71,611.52,611.52,1682.0,606.5648,607.2387,606.0593,606.0593,1682.0
2024-11-13 10:45:00,612.04,612.8,612.03,612.29,2448.0,606.5747,607.3279,606.5648,606.8225,2448.0
2024-11-13 10:50:00,612.8,614.7,612.42,614.7,1574.0,607.3279,609.2109,606.9513,609.2109,1574.0
2024-11-13 10:55:00,614.47,614.89,613.07,613.25,4576.0,608.983,609.3992,607.5955,607.7739,4576.0
2024-11-13 11:00:00,613.69,615.57,613.68,614.73,2741.0,608.2099,610.0732,608.2,609.2407,2741.0
2024-11-13 11:05:00,615.57,616.6,614.72,616.57,2560.0,610.0732,611.094,609.2308,611.0642,2560.0
2024-11-13 11:10:00,616.27,618.12,616.15,617.53,3920.0,610.7669,612.6004,610.648,612.0157,3920.0
2024-11-13 11:15:00,617.46,617.79,615.9,616.8,3947.0,611.9463,612.2733,610.4002,611.2922,3947.0
2024-11-13 11:20:00,616.88,617.57,616.21,617.57,1831.0,611.3715,612.0553,610.7074,612.0553,1831.0
2024-11-13 11:25:00,617.18,618.53,617.17,618.42,2000.0,611.6688,613.0067,611.6589,612.8977,2000.0
2024-11-13 11:30:00,617.74,618.46,616.9,616.9,3203.0,612.2238,612.9374,611.3913,611.3913,3203.0
2024-11-13 11:35:00,616.9,618.84,616.9,618.26,1150.0,611.3913,613.314,611.3913,612.7391,1150.0
2024-11-13 11:40:00,618.23,619.0,616.83,619.0,1943.0,612.7094,613.4725,611.3219,613.4725,1943.0
2024-11-13 11:45:00,618.88,619.39,618.7,619.27,700.0,613.3536,613.859,613.1752,613.7401,700.0
2024-11-13 11:50:00,618.42,619.86,618.42,619.82,1886.0,612.8977,614.3249,612.8977,614.2852,1886.0
2024-11-13 11:55:00,619.88,620.09,619.36,620.09,3625.0,614.3447,614.5528,613.8293,614.5528,3625.0
2024-11-13 12:00:00,620.03,620.4,619.99,620.22,1550.0,614.4933,614.86,614.4537,614.6816,1550.0
2024-11-13 12:05:00,620.86,621.46,620.49,620.49,7537.0,615.3159,615.9106,614.9492,614.9492,7537.0
2024-11-13 12:10:00,621.0,621.46,620.49,621.05,4398.0,615.4547,615.9106,614.9492,615.5042,4398.0
2024-11-13 12:15:00,620.99,621.03,619.86,619.87,3624.0,615.4448,615.4844,614.3249,614.3348,3624.0
2024-11-13 12:20:00,619.87,619.87,618.31,618.66,2295.0,614.3348,614.3348,612.7887,613.1356,2295.0
2024-11-13 12:25:00,618.75,619.06,618.71,618.71,915.0,613.2248,613.532,613.1851,613.1851,915.0
2024-11-13 12:30:00,618.98,618.98,618.97,618.98,383.0,613.4527,613.4527,613.4428,613.4527,383.0
2024-11-13 12:35:00,619.17,619.51,619.08,619.51,1002.0,613.641,613.978,613.5518,613.978,1002.0
2024-11-13 12:40:00,619.51,619.51,617.76,617.94,3681.0,613.978,613.978,612.2436,612.422,3681.0
2024-11-13 12:45:00,618.11,618.15,617.02,617.44,1151.0,612.5905,612.6301,611.5102,611.9265,1151.0
2024-11-13 12:50:00,617.08,617.51,615.55,615.56,2671.0,611.5697,611.9958,610.0533,610.0633,2671.0
2024-11-13 12:55:00,615.93,616.2,615.55,616.17,2713.0,610.4299,610.6975,610.0533,610.6678,2713.0
2024-11-13 13:00:00,616.19,616.79,616.18,616.79,200.0,610.6876,611.2823,610.6777,611.2823,200.0
2024-11-13 13:05:00,616.79,616.96,616.19,616.96,1977.0,611.2823,611.4507,610.6876,611.4507,1977.0
2024-11-13 13:10:00,616.83,616.83,616.36,616.39,920.0,611.3219,611.3219,610.8561,610.8858,920.0
2024-11-13 13:15:00,615.65,615.66,615.58,615.58,202.0,610.1524,610.1624,610.0831,610.0831,202.0
2024-11-13 13:20:00,616.32,616.76,616.32,616.45,543.0,610.8165,611.2525,610.8165,610.9453,543.0
2024-11-13 13:25:00,616.74,616.74,616.2,616.52,507.0,611.2327,611.2327,610.6975,611.0147,507.0
2024-11-13 13:30:00,616.81,617.01,616.6,617.01,675.0,611.3021,611.5003,611.094,611.5003,675.0
2024-11-13 13:35:00,616.78,616.79,616.78,616.78,612.0,611.2724,611.2823,611.2724,611.2724,612.0
2024-11-13 13:40:00,616.77,617.22,616.1,616.16,1688.0,611.2624,611.7084,610.5984,610.6579,1688.0
2024-11-13 13:45:00,616.3,617.41,616.3,616.89,2425.0,610.7966,611.8967,610.7966,611.3814,2425.0
2024-11-13 13:50:00,616.82,617.25,616.81,617.25,510.0,611.312,611.7382,611.3021,611.7382,510.0
2024-11-13 13:55:00,616.66,616.66,616.52,616.52,660.0,611.1534,611.1534,611.0147,611.0147,660.0
2024-11-13 14:00:00,616.21,616.21,615.94,615.95,1115.0,610.7074,610.7074,610.4399,610.4498,1115.0
2024-11-13 14:05:00,615.81,615.96,615.8,615.8,400.0,610.311,610.4597,610.3011,610.3011,400.0
2024-11-13 14:10:00,615.8,616.49,615.56,615.93,2263.0,610.3011,610.9849,610.0633,610.4299,2263.0
2024-11-13 14:15:00,616.18,616.26,615.84,615.85,1600.0,610.6777,610.757,610.3408,610.3507,1600.0
2024-11-13 14:20:00,615.98,617.0,615.98,617.0,3525.0,610.4795,611.4904,610.4795,611.4904,3525.0
2024-11-13 14:25:00,616.89,617.87,616.89,617.69,1146.0,611.3814,612.3526,611.3814,612.1742,1146.0
2024-11-13 14:30:00,617.86,617.86,616.15,616.35,1400.0,612.3427,612.3427,610.648,610.8462,1400.0
2024-11-13 14:35:00,616.35,616.35,614.43,615.15,1400.0,610.8462,610.8462,608.9433,609.6569,1400.0
2024-11-13 14:40:00,614.65,614.65,614.28,614.28,1500.0,609.1614,609.1614,608.7947,608.7947,1500.0
2024-11-13 14:45:00,614.27,614.28,613.16,613.45,1302.0,608.7848,608.7947,607.6847,607.9721,1302.0
2024-11-13 14:50:00,613.72,614.1,613.69,614.1,1336.0,608.2397,608.6163,608.2099,608.6163,1336.0
2024-11-13 14:55:00,614.06,614.1,612.97,612.97,2916.0,608.5766,608.6163,607.4964,607.4964,2916.0
2024-11-13 15:00:00,612.84,613.51,612.81,613.2,2433.0,607.3675,608.0316,607.3378,607.7243,2433.0
2024-11-13 15:05:00,613.27,614.05,613.19,614.05,2689.0,607.7937,608.5667,607.7144,608.5667,2689.0
2024-11-13 15:10:00,613.9,614.1,612.69,612.69,4910.0,608.4181,608.6163,607.2189,607.2189,4910.0
2024-11-13 15:15:00,612.99,612.99,611.46,611.86,4818.0,607.5162,607.5162,605.9999,606.3963,4818.0
2024-11-13 15:20:00,611.86,611.88,611.18,611.34,3093.0,606.3963,606.4161,605.7224,605.8809,3093.0
2024-11-13 15:25:00,611.23,611.74,611.06,611.34,4192.0,605.7719,606.2774,605.6034,605.8809,4192.0
2024-11-13 15:30:00,611.51,611.66,609.57,610.23,6546.0,606.0494,606.1981,604.1267,604.7808,6546.0
2024-11-13 15:35:00,610.51,611.11,610.31,611.11,3756.0,605.0583,605.653,604.8601,605.653,3756.0
2024-11-13 15:40:00,611.4,612.05,611.08,611.18,4607.0,605.9404,606.5846,605.6233,605.7224,4607.0
2024-11-13 15:45:00,610.85,611.05,610.16,610.5,2705.0,605.3953,605.5935,604.7115,605.0484,2705.0
2024-11-13 15:50:00,610.2,611.4,610.11,610.69,10971.0,604.7511,605.9404,604.6619,605.2367,10971.0
2024-11-13 15:55:00,610.75,611.03,609.37,610.53,26899.0,605.2962,605.5737,603.9285,605.0782,26899.0
2024-11-14 09:30:00,608.41,614.74,608.41,612.32,7759.0,602.9771,609.2506,602.9771,606.8522,7759.0
2024-11-14 09:35:00,614.47,616.97,614.47,616.97,312.0,608.983,611.4607,608.983,611.4607,312.0
2024-11-14 09:40:00,614.98,614.98,611.03,613.47,4295.0,609.4884,609.4884,605.5737,607.9919,4295.0
2024-11-14 09:45:00,614.5,614.5,614.5,614.5,100.0,609.0127,609.0127,609.0127,609.0127,100.0
2024-11-14 09:50:00,614.5,615.4,614.36,614.46,1500.0,609.0127,609.9047,608.874,608.9731,1500.0
2024-11-14 09:55:00,615.63,616.62,614.09,614.51,3545.0,610.1326,611.1138,608.6064,609.0226,3545.0
2024-11-14 10:00:00,614.41,614.76,613.76,613.76,1286.0,608.9235,609.2704,608.2793,608.2793,1286.0
2024-11-14 10:05:00,613.51,613.51,612.54,612.54,1050.0,608.0316,608.0316,607.0702,607.0702,1050.0
2024-11-14 10:10:00,612.74,613.19,612.02,612.76,1338.0,607.2684,607.7144,606.5549,607.2883,1338.0
2024-11-14 10:15:00,613.42,613.48,611.53,611.53,863.0,607.9424,608.0018,606.0692,606.0692,863.0
2024-11-14 10:20:00,611.53,612.73,611.53,612.46,1676.0,606.0692,607.2585,606.0692,606.9909,1676.0
2024-11-14 10:25:00,612.29,612.6,610.8,611.2,2161.0,606.8225,607.1297,605.3458,605.7422,2161.0
2024-11-14 10:30:00,610.75,610.75,610.0,610.0,400.0,605.2962,605.2962,604.5529,604.5529,400.0
2024-11-14 10:35:00,610.0,612.85,609.82,612.64,4957.0,604.5529,607.3774,604.3745,607.1693,4957.0
2024-11-14 10:40:00,612.37,613.21,612.37,613.21,1244.0,606.9017,607.7342,606.9017,607.7342,1244.0
2024-11-14 10:45:00,613.26,614.13,611.89,611.89,2977.0,607.7838,608.646,606.426,606.426,2977.0
2024-11-14 10:50:00,611.31,611.63,610.79,610.79,1917.0,605.8512,606.1683,605.3358,605.3358,1917.0
2024-11-14 10:55:00,611.38,611.57,610.47,610.47,4428.0,605.9206,606.1089,605.0187,605.0187,4428.0
2024-11-14 11:00:00,610.59,610.88,608.99,608.99,4200.0,605.1376,605.425,603.5519,603.5519,4200.0
2024-11-14 11:05:00,608.44,608.87,607.86,608.87,7533.0,603.0068,603.433,602.432,603.433,7533.0
2024-11-14 11:10:00,609.17,610.02,609.0,609.58,1400.0,603.7303,604.5727,603.5618,604.1366,1400.0
2024-11-14 11:15:00,610.35,610.59,610.27,610.59,709.0,604.8998,605.1376,604.8205,605.1376,709.0
2024-11-14 11:20:00,610.62,610.62,609.21,609.9,1081.0,605.1674,605.1674,603.77,604.4538,1081.0
2024-11-14 11:25:00,610.29,610.69,610.26,610.69,1537.0,604.8403,605.2367,604.8106,605.2367,1537.0
2024-11-14 11:30:00,610.71,611.26,610.71,611.25,300.0,605.2566,605.8016,605.2566,605.7917,300.0
2024-11-14 11:35:00,611.18,611.47,611.04,611.47,1360.0,605.7224,606.0098,605.5836,606.0098,1360.0
2024-11-14 11:40:00,611.89,611.89,611.39,611.39,931.0,606.426,606.426,605.9305,605.9305,931.0
2024-11-14 11:45:00,611.39,611.39,611.05,611.05,1612.0,605.9305,605.9305,605.5935,605.5935,1612.0
2024-11-14 11:50:00,611.11,611.11,610.64,610.64,528.0,605.653,605.653,605.1872,605.1872,528.0
2024-11-14 11:55:00,610.53,611.11,610.53,611.11,700.0,605.0782,605.653,605.0782,605.653,700.0
2024-11-14 12:00:00,611.54,611.61,611.54,611.61,300.0,606.0791,606.1485,606.0791,606.1485,300.0
2024-11-14 12:05:00,611.61,611.61,611.61,611.61,0.0,606.1485,606.1485,606.1485,606.1485,0.0
2024-11-14 12:10:00,611.71,611.71,611.71,611.71,100.0,606.2476,606.2476,606.2476,606.2476,100.0
2024-11-14 12:15:00,611.34,611.34,610.79,611.07,1164.0,605.8809,605.8809,605.3358,605.6133,1164.0
2024-11-14 12:20:00,611.07,611.07,611.07,611.07,0.0,605.6133,605.6133,605.6133,605.6133,0.0
2024-11-14 12:25:00,611.23,611.44,611.23,611.44,401.0,605.7719,605.98,605.7719,605.98,401.0
2024-11-14 12:30:00,610.79,610.79,609.44,609.87,1404.0,605.3358,605.3358,603.9979,604.4241,1404.0
2024-11-14 12:35:00,610.21,610.21,610.16,610.16,339.0,604.761,604.761,604.7115,604.7115,339.0
2024-11-14 12:40:00,610.55,610.63,610.55,610.63,700.0,605.098,605.1773,605.098,605.1773,700.0
2024-11-14 12:45:00,609.99,609.99,609.04,609.04,1208.0,604.543,604.543,603.6015,603.6015,1208.0
2024-11-14 12:50:00,609.33,610.62,608.63,610.62,2929.0,603.8889,605.1674,603.1951,605.1674,2929.0
2024-11-14 12:55:00,610.11,611.24,610.1,611.24,400.0,604.6619,605.7818,604.652,605.7818,400.0
2024-11-14 13:00:00,611.44,612.04,611.43,612.04,500.0,605.98,606.5747,605.9701,606.5747,500.0
2024-11-14 13:05:00,612.04,612.09,610.95,612.09,600.0,606.5747,606.6242,605.4944,606.6242,600.0
2024-11-14 13:10:00,612.06,612.09,611.81,611.81,369.0,606.5945,606.6242,606.3467,606.3467,369.0
2024-11-14 13:15:00,611.4,611.81,611.27,611.27,1101.0,605.9404,606.3467,605.8116,605.8116,1101.0
2024-11-14 13:20:00,610.79,610.79,610.79,610.79,100.0,605.3358,605.3358,605.3358,605.3358,100.0
2024-11-14 13:25:00,611.65,611.9,611.64,611.9,1305.0,606.1882,606.4359,606.1783,606.4359,1305.0
2024-11-14 13:30:00,611.9,611.9,611.9,611.9,0.0,606.4359,606.4359,606.4359,606.4359,0.0
2024-11-14 13:35:00,609.56,609.56,609.55,609.56,200.0,604.1168,604.1168,604.1069,604.1168,200.0
2024-11-14 13:40:00,609.65,609.71,609.65,609.7,500.0,604.206,604.2655,604.206,604.2556,500.0
2024-11-14 13:45:00,609.89,609.89,609.89,609.89,100.0,604.4439,604.4439,604.4439,604.4439,100.0
2024-11-14 13:50:00,609.56,609.56,609.56,609.56,100.0,604.1168,604.1168,604.1168,604.1168,100.0
2024-11-14 13:55:00,608.92,608.92,608.3,608.68,945.0,603.4825,603.4825,602.8681,603.2447,945.0
2024-11-14 14:00:00,608.67,611.13,608.67,610.67,2260.0,603.2348,605.6728,603.2348,605.2169,2260.0
2024-11-14 14:05:00,611.14,611.37,611.14,611.29,600.0,605.6827,605.9107,605.6827,605.8314,600.0
2024-11-14 14:10:00,611.28,611.29,610.39,611.29,1177.0,605.8215,605.8314,604.9394,605.8314,1177.0
2024-11-14 14:15:00,610.8,611.48,610.8,611.48,939.0,605.3458,606.0197,605.3458,606.0197,939.0
2024-11-14 14:20:00,611.54,611.54,611.53,611.54,100.0,606.0791,606.0791,606.0692,606.0791,100.0
2024-11-14 14:25:00,611.5,611.5,610.94,610.95,1335.0,606.0395,606.0395,605.4845,605.4944,1335.0
2024-11-14 14:30:00,610.94,610.94,610.48,610.77,900.0,605.4845,605.4845,605.0286,605.316,900.0
2024-11-14 14:35:00,610.43,610.43,609.78,610.06,1800.0,604.9791,604.9791,604.3349,604.6124,1800.0
2024-11-14 14:40:00,610.08,610.89,610.06,610.89,862.0,604.6322,605.435,604.6124,605.435,862.0
2024-11-14 14:45:00,610.54,610.56,610.52,610.56,300.0,605.0881,605.1079,605.0683,605.1079,300.0
2024-11-14 14:50:00,610.86,611.39,610.86,611.39,716.0,605.4052,605.9305,605.4052,605.9305,716.0
2024-11-14 14:55:00,611.46,611.96,611.17,611.96,576.0,605.9999,606.4954,605.7125,606.4954,576.0
2024-11-14 15:00:00,611.65,611.72,609.76,609.92,2190.0,606.1882,606.2575,604.315,604.4736,2190.0
2024-11-14 15:05:00,610.12,610.74,609.65,609.65,1121.0,604.6718,605.2863,604.206,604.206,1121.0
2024-11-14 15:10:00,609.56,609.56,609.28,609.29,395.0,604.1168,604.1168,603.8393,603.8492,395.0
2024-11-14 15:15:00,609.23,609.84,609.23,609.84,624.0,603.7898,604.3943,603.7898,604.3943,624.0
2024-11-14 15:20:00,609.69,609.69,609.38,609.38,300.0,604.2457,604.2457,603.9384,603.9384,300.0
2024-11-14 15:25:00,608.89,609.15,608.84,609.12,570.0,603.4528,603.7105,603.4033,603.6808,570.0
2024-11-14 15:30:00,608.52,608.53,607.85,607.86,800.0,603.0861,603.096,602.4221,602.432,800.0
2024-11-14 15:35:00,607.81,608.15,607.81,607.87,462.0,602.3825,602.7194,602.3825,602.4419,462.0
2024-11-14 15:40:00,607.56,607.65,607.0,607.15,2642.0,602.1347,602.2239,601.5797,601.7283,2642.0
2024-11-14 15:45:00,607.32,608.09,606.74,606.88,2733.0,601.8968,602.66,601.322,601.4608,2733.0
2024-11-14 15:50:00,607.1,607.15,606.41,606.41,2419.0,601.6788,601.7283,600.995,600.995,2419.0
2024-11-14 15:55:00,605.85,606.38,605.04,606.15,20269.0,600.44,600.9652,599.6372,600.7373,20269.0
2024-11-15 09:30:00,599.44,603.64,599.44,603.63,20623.0,595.6878,599.8615,595.6878,599.8516,20623.0
2024-11-15 09:35:00,603.73,603.73,603.12,603.12,400.0,599.951,599.951,599.3448,599.3448,400.0
2024-11-15 09:40:00,603.12,603.12,603.12,603.12,0.0,599.3448,599.3448,599.3448,599.3448,0.0
2024-11-15 09:45:00,603.72,603.73,601.65,603.16,900.0,599.941,599.951,597.884,599.3845,900.0
2024-11-15 09:50:00,602.0,602.0,600.62,600.82,500.0,598.2318,598.2318,596.8604,597.0592,500.0
2024-11-15 09:55:00,600.1,600.97,599.43,600.97,1221.0,596.3437,597.2082,595.6779,597.2082,1221.0
2024-11-15 10:00:00,601.99,601.99,600.83,600.83,400.0,598.2218,598.2218,597.0691,597.0691,400.0
2024-11-15 10:05:00,599.86,599.96,597.34,598.48,1969.0,596.1052,596.2046,593.601,594.7338,1969.0
2024-11-15 10:10:00,598.93,599.99,598.93,599.68,800.0,595.181,596.2344,595.181,595.9263,800.0
2024-11-15 10:15:00,599.61,600.54,599.61,600.4,1681.0,595.8567,596.7809,595.8567,596.6418,1681.0
2024-11-15 10:20:00,600.16,600.79,599.8,600.0,1525.0,596.4033,597.0294,596.0456,596.2443,1525.0
2024-11-15 10:25:00,600.0,600.13,598.94,599.83,1100.0,596.2443,596.3735,595.1909,596.0754,1100.0
2024-11-15 10:30:00,600.0,600.37,599.94,599.98,2600.0,596.2443,596.612,596.1847,596.2244,2600.0
2024-11-15 10:35:00,599.49,600.11,599.49,600.11,500.0,595.7375,596.3536,595.7375,596.3536,500.0
2024-11-15 10:40:00,600.0,600.01,599.4,599.6,1600.0,596.2443,596.2542,595.6481,595.8468,1600.0
2024-11-15 10:45:00,599.23,600.04,599.23,599.65,1252.0,595.4791,596.2841,595.4791,595.8965,1252.0
2024-11-15 10:50:00,599.79,600.51,598.96,598.96,2222.0,596.0356,596.7511,595.2108,595.2108,2222.0
2024-11-15 10:55:00,598.11,598.37,597.85,598.37,500.0,594.3661,594.6245,594.1078,594.6245,500.0
2024-11-15 11:00:00,597.89,598.8,597.75,598.26,900.0,594.1475,595.0518,594.0084,594.5152,900.0
2024-11-15 11:05:00,598.74,599.32,598.74,599.22,1348.0,594.9922,595.5686,594.9922,595.4692,1348.0
2024-11-15 11:10:00,599.32,599.66,598.92,598.92,600.0,595.5686,595.9064,595.1711,595.1711,600.0
2024-11-15 11:15:00,598.48,599.14,598.48,598.64,1885.0,594.7338,595.3897,594.7338,594.8928,1885.0
2024-11-15 11:20:00,598.61,598.82,598.45,598.62,700.0,594.863,595.0717,594.704,594.8729,700.0
2024-11-15 11:25:00,599.43,599.72,599.38,599.72,500.0,595.6779,595.9661,595.6282,595.9661,500.0
2024-11-15 11:30:00,600.04,600.05,599.32,599.67,1000.0,596.2841,596.294,595.5686,595.9164,1000.0
2024-11-15 11:35:00,599.63,599.63,598.99,599.24,739.0,595.8766,595.8766,595.2406,595.4891,739.0
2024-11-15 11:40:00,598.8,599.83,598.8,599.76,900.0,595.0518,596.0754,595.0518,596.0058,900.0
2024-11-15 11:45:00,599.73,600.04,599.35,599.94,1504.0,595.976,596.2841,595.5984,596.1847,1504.0
2024-11-15 11:50:00,600.0,600.05,599.83,600.05,1200.0,596.2443,596.294,596.0754,596.294,1200.0
2024-11-15 11:55:00,600.18,600.18,599.17,599.17,626.0,596.4232,596.4232,595.4195,595.4195,626.0
2024-11-15 12:00:00,599.56,599.58,598.75,599.32,1060.0,595.8071,595.8269,595.0021,595.5686,1060.0
2024-11-15 12:05:00,599.79,600.12,599.36,599.53,1233.0,596.0356,596.3636,595.6083,595.7772,1233.0
2024-11-15 12:10:00,599.49,599.73,599.48,599.73,200.0,595.7375,595.976,595.7276,595.976,200.0
2024-11-15 12:15:00,600.0,600.0,599.76,600.0,500.0,596.2443,596.2443,596.0058,596.2443,500.0
2024-11-15 12:20:00,599.83,600.6,599.83,600.0,6322.0,596.0754,596.8405,596.0754,596.2443,6322.0
2024-11-15 12:25:00,600.03,600.8,599.67,599.74,9748.0,596.2741,597.0393,595.9164,595.9859,9748.0
2024-11-15 12:30:00,599.65,599.74,599.02,599.32,1900.0,595.8965,595.9859,595.2704,595.5686,1900.0
2024-11-15 12:35:00,599.08,600.01,598.91,599.83,601.0,595.3301,596.2542,595.1611,596.0754,601.0
2024-11-15 12:40:00,600.06,600.46,599.79,600.06,2477.0,596.3039,596.7014,596.0356,596.3039,2477.0
2024-11-15 12:45:00,600.38,600.39,599.95,599.95,1087.0,596.6219,596.6319,596.1946,596.1946,1087.0
2024-11-15 12:50:00,600.11,600.23,599.76,600.08,1200.0,596.3536,596.4729,596.0058,596.3238,1200.0
2024-11-15 12:55:00,600.33,600.42,600.17,600.25,1805.0,596.5722,596.6617,596.4132,596.4927,1805.0
2024-11-15 13:00:00,600.17,600.49,600.0,600.0,2892.0,596.4132,596.7312,596.2443,596.2443,2892.0
2024-11-15 13:05:00,600.14,600.53,600.0,600.16,7979.0,596.3834,596.771,596.2443,596.4033,7979.0
2024-11-15 13:10:00,600.02,600.25,599.84,599.97,2864.0,596.2642,596.4927,596.0853,596.2145,2864.0
2024-11-15 13:15:00,600.02,602.13,600.02,601.57,2265.0,596.2642,598.361,596.2642,597.8045,2265.0
2024-11-15 13:20:00,601.45,602.23,601.18,601.19,1000.0,597.6852,598.4603,597.4169,597.4269,1000.0
2024-11-15 13:25:00,601.18,601.18,601.03,601.03,300.0,597.4169,597.4169,597.2679,597.2679,300.0
2024-11-15 13:30:00,599.91,600.23,598.82,598.83,970.0,596.1549,596.4729,595.0717,595.0816,970.0
2024-11-15 13:35:00,599.44,600.15,599.44,600.01,842.0,595.6878,596.3934,595.6878,596.2542,842.0
2024-11-15 13:40:00,599.81,600.0,599.81,600.0,700.0,596.0555,596.2443,596.0555,596.2443,700.0
2024-11-15 13:45:00,600.0,600.0,599.6,599.6,649.0,596.2443,596.2443,595.8468,595.8468,649.0
2024-11-15 13:50:00,599.67,599.67,598.72,598.73,2358.0,595.9164,595.9164,594.9723,594.9823,2358.0
2024-11-15 13:55:00,598.18,598.33,597.86,598.11,3928.0,594.4357,594.5848,594.1177,594.3661,3928.0
2024-11-15 14:00:00,597.67,597.75,597.16,597.16,2402.0,593.9289,594.0084,593.4221,593.4221,2402.0
2024-11-15 14:05:00,597.38,597.8,597.04,597.73,2395.0,593.6407,594.0581,593.3028,593.9885,2395.0
2024-11-15 14:10:00,597.27,597.76,597.27,597.62,2282.0,593.5314,594.0183,593.5314,593.8792,2282.0
2024-11-15 14:15:00,597.63,597.74,597.21,597.7,1400.0,593.8891,593.9984,593.4718,593.9587,1400.0
2024-11-15 14:20:00,597.54,597.63,597.12,597.61,1100.0,593.7997,593.8891,593.3823,593.8693,1100.0
2024-11-15 14:25:00,597.61,597.73,596.4,596.52,3090.0,593.8693,593.9885,592.6668,592.7861,3090.0
2024-11-15 14:30:00,596.62,596.89,596.36,596.45,2130.0,592.8855,593.1538,592.6271,592.7165,2130.0
2024-11-15 14:35:00,596.2,596.2,595.28,595.59,3841.0,592.4681,592.4681,591.5538,591.8619,3841.0
2024-11-15 14:40:00,595.67,596.3,595.54,596.3,7926.0,591.9414,592.5675,591.8122,592.5675,7926.0
2024-11-15 14:45:00,596.09,596.1,594.52,595.74,10359.0,592.3588,592.3687,590.7986,592.011,10359.0
2024-11-15 14:50:00,595.91,596.27,595.21,595.55,1643.0,592.1799,592.5377,591.4843,591.8222,1643.0
2024-11-15 14:55:00,595.26,595.65,595.1,595.65,3757.0,591.534,591.9215,591.375,591.9215,3757.0
2024-11-15 15:00:00,595.86,596.39,594.04,594.04,3815.0,592.1302,592.6569,590.3216,590.3216,3815.0
2024-11-15 15:05:00,594.26,595.4,594.26,595.3,2100.0,590.5402,591.6731,590.5402,591.5737,2100.0
2024-11-15 15:10:00,595.26,595.58,595.16,595.58,3551.0,591.534,591.852,591.4346,591.852,3551.0
2024-11-15 15:15:00,595.73,596.51,595.5,596.4,3743.0,592.001,592.7761,591.7725,592.6668,3743.0
2024-11-15 15:20:00,596.13,596.33,595.48,595.48,1905.0,592.3985,592.5973,591.7526,591.7526,1905.0
2024-11-15 15:25:00,595.68,595.68,594.4,594.4,4743.0,591.9513,591.9513,590.6794,590.6794,4743.0
2024-11-15 15:30:00,594.36,594.78,594.25,594.39,5809.0,590.6396,591.057,590.5303,590.6694,5809.0
2024-11-15 15:35:00,594.52,595.87,594.39,595.71,7705.0,590.7986,592.1402,590.6694,591.9812,7705.0
2024-11-15 15:40:00,595.55,595.55,593.91,593.91,3500.0,591.8222,591.8222,590.1924,590.1924,3500.0
2024-11-15 15:45:00,593.91,594.14,593.62,593.9,9183.0,590.1924,590.421,589.9042,590.1825,9183.0
2024-11-15 15:50:00,593.8,595.01,593.78,595.01,17634.0,590.0831,591.2855,590.0632,591.2855,17634.0
2024-11-15 15:55:00,594.91,595.3,593.35,593.79,37501.0,591.1862,591.5737,589.6359,590.0732,37501.0
2024-11-18 09:30:00,592.36,594.72,591.87,591.87,3539.0,588.6521,590.9974,588.1652,588.1652,3539.0
2024-11-18 09:35:00,592.11,595.22,592.11,592.34,600.0,588.4037,591.4942,588.4037,588.6323,600.0
2024-11-18 09:40:00,593.02,593.47,592.76,593.47,2333.0,589.308,589.7552,589.0496,589.7552,2333.0
2024-11-18 09:45:00,593.47,593.47,591.96,591.96,800.0,589.7552,589.7552,588.2546,588.2546,800.0
2024-11-18 09:50:00,592.69,593.37,591.96,592.2,3200.0,588.9801,589.6558,588.2546,588.4931,3200.0
2024-11-18 09:55:00,592.7,592.7,590.14,591.43,2810.0,588.99,588.99,586.446,587.7279,2810.0
2024-11-18 10:00:00,592.0,592.96,592.0,592.3,4091.0,588.2944,589.2484,588.2944,588.5925,4091.0
2024-11-18 10:05:00,592.28,594.61,592.28,594.09,2000.0,588.5726,590.888,588.5726,590.3713,2000.0
2024-11-18 10:10:00,594.25,594.25,593.24,593.88,1000.0,590.5303,590.5303,589.5266,590.1626,1000.0
2024-11-18 10:15:00,593.02,593.69,592.86,593.57,1700.0,589.308,589.9738,589.149,589.8546,1700.0
2024-11-18 10:20:00,593.57,593.57,592.83,592.92,1400.0,589.8546,589.8546,589.1192,589.2086,1400.0
2024-11-18 10:25:00,592.91,593.54,591.99,592.77,3341.0,589.1987,589.8247,588.2844,589.0596,3341.0
2024-11-18 10:30:00,593.34,593.48,592.93,593.09,800.0,589.626,589.7651,589.2186,589.3776,800.0
2024-11-18 10:35:00,593.09,593.86,593.08,593.39,1900.0,589.3776,590.1427,589.3676,589.6757,1900.0
2024-11-18 10:40:00,593.42,593.8,593.02,593.34,2200.0,589.7055,590.0831,589.308,589.626,2200.0
2024-11-18 10:45:00,593.66,594.44,593.66,594.15,1985.0,589.944,590.7191,589.944,590.4309,1985.0
2024-11-18 10:50:00,594.14,594.33,592.83,592.83,2825.0,590.421,590.6098,589.1192,589.1192,2825.0
2024-11-18 10:55:00,593.6,594.35,592.98,594.07,1816.0,589.8844,590.6297,589.2682,590.3514,1816.0
2024-11-18 11:00:00,594.0,594.09,593.37,593.95,1327.0,590.2819,590.3713,589.6558,590.2322,1327.0
2024-11-18 11:05:00,593.69,593.87,592.95,593.54,1800.0,589.9738,590.1527,589.2384,589.8247,1800.0
2024-11-18 11:10:00,593.55,595.01,592.87,594.94,4647.0,589.8347,591.2855,589.1589,591.216,4647.0
2024-11-18 11:15:00,594.69,595.22,594.36,594.37,1900.0,590.9675,591.4942,590.6396,590.6495,1900.0
2024-11-18 11:20:00,594.55,594.55,593.67,593.79,2400.0,590.8284,590.8284,589.9539,590.0732,2400.0
2024-11-18 11:25:00,593.62,593.9,593.02,593.02,2448.0,589.9042,590.1825,589.308,589.308,2448.0
2024-11-18 11:30:00,593.0,593.9,592.99,593.89,2000.0,589.2881,590.1825,589.2782,590.1725,2000.0
2024-11-18 11:35:00,593.89,593.97,593.7,593.97,1600.0,590.1725,590.252,589.9837,590.252,1600.0
2024-11-18 11:40:00,593.84,593.93,593.73,593.89,700.0,590.1229,590.2123,590.0136,590.1725,700.0
2024-11-18 11:45:00,593.85,594.04,593.41,594.04,1200.0,590.1328,590.3216,589.6956,590.3216,1200.0
2024-11-18 11:50:00,593.41,593.84,593.41,593.73,700.0,589.6956,590.1229,589.6956,590.0136,700.0
2024-11-18 11:55:00,593.59,594.19,593.09,594.18,3000.0,589.8744,590.4707,589.3776,590.4607,3000.0
2024-11-18 12:00:00,593.76,593.87,593.73,593.87,1900.0,590.0434,590.1527,590.0136,590.1527,1900.0
2024-11-18 12:05:00,593.82,593.85,593.6,593.77,1400.0,590.103,590.1328,589.8844,590.0533,1400.0
2024-11-18 12:10:00,593.65,593.77,593.34,593.58,2015.0,589.9341,590.0533,589.626,589.8645,2015.0
2024-11-18 12:15:00,593.6,593.61,593.21,593.35,900.0,589.8844,589.8943,589.4968,589.6359,900.0
2024-11-18 12:20:00,593.31,593.89,593.3,593.85,1668.0,589.5962,590.1725,589.5862,590.1328,1668.0
2024-11-18 12:25:00,593.84,594.0,593.51,593.8,1800.0,590.1229,590.2819,589.7949,590.0831,1800.0
2024-11-18 12:30:00,593.83,593.93,593.62,593.73,600.0,590.1129,590.2123,589.9042,590.0136,600.0
2024-11-18 12:35:00,593.96,593.96,593.66,593.67,1300.0,590.2421,590.2421,589.944,589.9539,1300.0
2024-11-18 12:40:00,593.95,593.99,593.29,593.67,2500.0,590.2322,590.2719,589.5763,589.9539,2500.0
2024-11-18 12:45:00,593.38,593.4,592.62,593.29,1300.0,589.6657,589.6856,588.9105,589.5763,1300.0
2024-11-18 12:50:00,593.31,593.32,593.07,593.32,600.0,589.5962,589.6061,589.3577,589.6061,600.0
2024-11-18 12:55:00,593.5,593.83,593.37,593.55,2300.0,589.785,590.1129,589.6558,589.8347,2300.0
2024-11-18 13:00:00,593.32,593.33,592.33,592.65,1269.0,589.6061,589.6161,588.6223,588.9403,1269.0
2024-11-18 13:05:00,592.34,592.45,592.1,592.17,1377.0,588.6323,588.7416,588.3938,588.4633,1377.0
2024-11-18 13:10:00,592.1,592.1,591.64,591.64,1448.0,588.3938,588.3938,587.9366,587.9366,1448.0
2024-11-18 13:15:00,591.53,592.64,591.53,592.64,2000.0,587.8273,588.9304,587.8273,588.9304,2000.0
2024-11-18 13:20:00,593.07,593.14,592.56,593.14,845.0,589.3577,589.4272,588.8509,589.4272,845.0
2024-11-18 13:25:00,592.66,593.17,592.66,593.17,600.0,588.9502,589.4571,588.9502,589.4571,600.0
2024-11-18 13:30:00,593.18,593.86,593.17,593.59,2379.0,589.467,590.1427,589.4571,589.8744,2379.0
2024-11-18 13:35:00,593.64,593.64,593.43,593.43,300.0,589.9241,589.9241,589.7154,589.7154,300.0
2024-11-18 13:40:00,593.35,593.36,592.68,593.15,1281.0,589.6359,589.6459,588.9701,589.4372,1281.0
2024-11-18 13:45:00,593.19,593.39,592.81,592.96,1749.0,589.4769,589.6757,589.0993,589.2484,1749.0
2024-11-18 13:50:00,593.06,593.26,592.84,592.95,1000.0,589.3477,589.5465,589.1291,589.2384,1000.0
2024-11-18 13:55:00,592.96,593.49,592.96,593.49,1620.0,589.2484,589.7751,589.2484,589.7751,1620.0
2024-11-18 14:00:00,593.36,593.49,592.77,593.04,1403.0,589.6459,589.7751,589.0596,589.3279,1403.0
2024-11-18 14:05:00,593.03,593.05,592.67,592.68,800.0,589.3179,589.3378,588.9602,588.9701,800.0
2024-11-18 14:10:00,592.71,592.71,592.5,592.5,600.0,588.9999,588.9999,588.7912,588.7912,600.0
2024-11-18 14:15:00,592.33,593.08,592.28,592.92,1800.0,588.6223,589.3676,588.5726,589.2086,1800.0
2024-11-18 14:20:00,593.02,593.02,592.65,592.66,1387.0,589.308,589.308,588.9403,588.9502,1387.0
2024-11-18 14:25:00,592.94,592.94,592.68,592.68,500.0,589.2285,589.2285,588.9701,588.9701,500.0
2024-11-18 14:30:00,592.65,592.66,591.99,592.0,1243.0,588.9403,588.9502,588.2844,588.2944,1243.0
2024-11-18 14:35:00,592.15,592.52,591.99,592.52,1247.0,588.4434,588.8111,588.2844,588.8111,1247.0
2024-11-18 14:40:00,592.71,593.6,592.71,593.15,4285.0,588.9999,589.8844,588.9999,589.4372,4285.0
2024-11-18 14:45:00,593.16,593.4,592.85,592.85,1300.0,589.4471,589.6856,589.1391,589.1391,1300.0
2024-11-18 14:50:00,593.0,593.26,592.99,593.25,2400.0,589.2881,589.5465,589.2782,589.5366,2400.0
2024-11-18 14:55:00,593.1,593.1,592.43,592.44,1200.0,589.3875,589.3875,588.7217,588.7316,1200.0
2024-11-18 15:00:00,592.73,593.21,592.53,593.08,4597.0,589.0198,589.4968,588.8211,589.3676,4597.0
2024-11-18 15:05:00,593.08,593.08,592.42,592.54,1400.0,589.3676,589.3676,588.7118,588.831,1400.0
2024-11-18 15:10:00,592.48,592.72,592.07,592.07,1903.0,588.7714,589.0099,588.3639,588.3639,1903.0
2024-11-18 15:15:00,591.91,592.32,591.72,592.13,2816.0,588.2049,588.6124,588.0161,588.4236,2816.0
2024-11-18 15:20:00,592.12,592.32,591.88,591.96,3330.0,588.4136,588.6124,588.1751,588.2546,3330.0
2024-11-18 15:25:00,592.04,592.08,591.66,591.75,2100.0,588.3341,588.3739,587.9565,588.0459,2100.0
2024-11-18 15:30:00,591.93,592.29,591.81,592.15,2800.0,588.2248,588.5826,588.1056,588.4434,2800.0
2024-11-18 15:35:00,592.14,592.27,591.78,591.91,4620.0,588.4335,588.5627,588.0758,588.2049,4620.0
2024-11-18 15:40:00,592.04,592.28,591.88,592.22,5297.0,588.3341,588.5726,588.1751,588.513,5297.0
2024-11-18 15:45:00,592.22,592.48,592.22,592.38,14013.0,588.513,588.7714,588.513,588.672,14013.0
2024-11-18 15:50:00,592.5,593.64,592.16,593.0,17581.0,588.7912,589.9241,588.4534,589.2881,17581.0
2024-11-18 15:55:00,593.14,594.24,592.67,593.07,37170.0,589.4272,590.5204,588.9602,589.3577,37170.0
2024-11-19 09:30:00,591.56,596.29,590.0,594.38,9336.0,587.8571,592.5575,586.3069,590.6595,9336.0
2024-11-19 09:35:00,593.99,595.05,592.99,593.99,1721.0,590.2719,591.3253,589.2782,590.2719,1721.0
2024-11-19 09:40:00,595.26,595.26,592.57,593.42,1887.0,591.534,591.534,588.8608,589.7055,1887.0
2024-11-19 09:45:00,593.38,594.59,591.79,591.79,1383.0,589.6657,590.8682,588.0857,588.0857,1383.0
2024-11-19 09:50:00,592.53,593.79,591.06,593.13,1889.0,588.8211,590.0732,587.3603,589.4173,1889.0
2024-11-19 09:55:00,594.45,594.45,592.91,593.86,800.0,590.729,590.729,589.1987,590.1427,800.0
2024-11-19 10:00:00,594.26,595.56,593.87,594.14,1800.0,590.5402,591.8321,590.1527,590.421,1800.0
2024-11-19 10:05:00,594.14,594.14,592.28,592.73,2730.0,590.421,590.421,588.5726,589.0198,2730.0
2024-11-19 10:10:00,593.46,595.55,593.43,595.28,2738.0,589.7452,591.8222,589.7154,591.5538,2738.0
2024-11-19 10:15:00,594.68,594.77,593.69,594.16,3364.0,590.9576,591.047,589.9738,590.4409,3364.0
2024-11-19 10:20:00,593.98,594.68,593.54,594.24,2176.0,590.262,590.9576,589.8247,590.5204,2176.0
2024-11-19 10:25:00,594.25,595.61,593.54,595.61,3089.0,590.5303,591.8818,589.8247,591.8818,3089.0
2024-11-19 10:30:00,596.0,597.59,595.48,596.73,2852.0,592.2693,593.8494,591.7526,592.9948,2852.0
2024-11-19 10:35:00,597.1,598.0,596.96,597.75,1801.0,593.3625,594.2568,593.2233,594.0084,1801.0
2024-11-19 10:40:00,598.55,598.66,597.79,598.3,2962.0,594.8034,594.9127,594.0481,594.5549,2962.0
2024-11-19 10:45:00,598.16,598.3,597.63,597.86,1300.0,594.4158,594.5549,593.8891,594.1177,1300.0
2024-11-19 10:50:00,597.77,598.32,597.48,597.48,1450.0,594.0283,594.5748,593.7401,593.7401,1450.0
2024-11-19 10:55:00,597.67,599.08,597.08,599.08,3100.0,593.9289,595.3301,593.3426,595.3301,3100.0
2024-11-19 11:00:00,599.08,600.0,599.08,600.0,2709.0,595.3301,596.2443,595.3301,596.2443,2709.0
2024-11-19 11:05:00,600.0,600.97,599.73,600.97,1710.0,596.2443,597.2082,595.976,597.2082,1710.0
2024-11-19 11:10:00,600.0,600.26,599.84,600.0,900.0,596.2443,596.5027,596.0853,596.2443,900.0
2024-11-19 11:15:00,600.0,600.32,599.24,599.93,1945.0,596.2443,596.5623,595.4891,596.1747,1945.0
2024-11-19 11:20:00,600.49,601.43,600.49,601.43,2592.0,596.7312,597.6654,596.7312,597.6654,2592.0
2024-11-19 11:25:00,602.05,602.05,601.44,601.67,2200.0,598.2815,598.2815,597.6753,597.9039,2200.0
2024-11-19 11:30:00,601.56,601.71,601.56,601.71,1481.0,597.7945,597.9436,597.7945,597.9436,1481.0
2024-11-19 11:35:00,601.46,601.52,600.79,601.11,2100.0,597.6952,597.7548,597.0294,597.3474,2100.0
2024-11-19 11:40:00,601.39,601.78,601.01,601.71,1551.0,597.6256,598.0132,597.248,597.9436,1551.0
2024-11-19 11:45:00,601.71,601.71,601.48,601.69,794.0,597.9436,597.9436,597.715,597.9237,794.0
2024-11-19 11:50:00,601.12,601.26,601.12,601.21,2053.0,597.3573,597.4964,597.3573,597.4467,2053.0
2024-11-19 11:55:00,601.27,601.28,601.2,601.21,669.0,597.5064,597.5163,597.4368,597.4467,669.0
2024-11-19 12:00:00,601.21,601.25,601.21,601.25,500.0,597.4467,597.4865,597.4467,597.4865,500.0
2024-11-19 12:05:00,601.21,601.56,600.88,601.21,472.0,597.4467,597.7945,597.1188,597.4467,472.0
2024-11-19 12:10:00,600.72,600.72,599.96,599.97,1100.0,596.9598,596.9598,596.2046,596.2145,1100.0
2024-11-19 12:15:00,599.97,600.21,599.93,600.21,700.0,596.2145,596.453,596.1747,596.453,700.0
2024-11-19 12:20:00,599.66,599.75,598.79,599.18,1890.0,595.9064,595.9959,595.0419,595.4294,1890.0
2024-11-19 12:25:00,599.18,599.74,598.93,598.94,1910.0,595.4294,595.9859,595.181,595.1909,1910.0
2024-11-19 12:30:00,598.8,599.17,598.79,599.06,951.0,595.0518,595.4195,595.0419,595.3102,951.0
2024-11-19 12:35:00,599.64,599.8,599.6,599.61,800.0,595.8866,596.0456,595.8468,595.8567,800.0
2024-11-19 12:40:00,599.48,599.48,599.09,599.21,1134.0,595.7276,595.7276,595.34,595.4592,1134.0
2024-11-19 12:45:00,599.18,599.46,599.12,599.12,800.0,595.4294,595.7077,595.3698,595.3698,800.0
2024-11-19 12:50:00,598.99,599.19,598.76,598.94,1715.0,595.2406,595.4394,595.0121,595.1909,1715.0
2024-11-19 12:55:00,598.88,599.01,598.82,598.82,300.0,595.1313,595.2605,595.0717,595.0717,300.0
2024-11-19 13:00:00,598.7,598.73,598.7,598.71,600.0,594.9524,594.9823,594.9524,594.9624,600.0
2024-11-19 13:05:00,598.49,598.83,598.31,598.71,800.0,594.7438,595.0816,594.5649,594.9624,800.0
2024-11-19 13:10:00,598.72,598.9,598.69,598.7,1000.0,594.9723,595.1512,594.9425,594.9524,1000.0
2024-11-19 13:15:00,598.63,598.88,598.62,598.63,700.0,594.8829,595.1313,594.8729,594.8829,700.0
2024-11-19 13:20:00,598.17,598.77,597.67,598.49,2090.0,594.4258,595.022,593.9289,594.7438,2090.0
2024-11-19 13:25:00,598.59,598.62,598.41,598.43,1300.0,594.8431,594.8729,594.6643,594.6841,1300.0
2024-11-19 13:30:00,598.68,598.68,598.41,598.42,1000.0,594.9326,594.9326,594.6643,594.6742,1000.0
2024-11-19 13:35:00,598.41,599.14,598.41,598.87,2251.0,594.6643,595.3897,594.6643,595.1214,2251.0
2024-11-19 13:40:00,598.93,599.35,598.92,599.35,1000.0,595.181,595.5984,595.1711,595.5984,1000.0
2024-11-19 13:45:00,599.33,600.0,599.33,599.89,900.0,595.5785,596.2443,595.5785,596.135,900.0
2024-11-19 13:50:00,600.01,600.02,600.01,600.01,100.0,596.2542,596.2642,596.2542,596.2542,100.0
2024-11-19 13:55:00,600.38,600.39,599.83,599.83,680.0,596.6219,596.6319,596.0754,596.0754,680.0
2024-11-19 14:00:00,599.78,599.81,599.44,599.61,600.0,596.0257,596.0555,595.6878,595.8567,600.0
2024-11-19 14:05:00,599.42,599.66,599.39,599.4,500.0,595.6679,595.9064,595.6381,595.6481,500.0
2024-11-19 14:10:00,599.47,599.6,599.43,599.58,999.0,595.7176,595.8468,595.6779,595.8269,999.0
2024-11-19 14:15:00,599.86,599.98,599.38,599.69,3291.0,596.1052,596.2244,595.6282,595.9362,3291.0
2024-11-19 14:20:00,599.61,599.81,599.5,599.54,900.0,595.8567,596.0555,595.7474,595.7872,900.0
2024-11-19 14:25:00,599.08,599.33,598.51,599.29,1000.0,595.3301,595.5785,594.7636,595.5387,1000.0
2024-11-19 14:30:00,599.43,599.73,599.27,599.27,1499.0,595.6779,595.976,595.5189,595.5189,1499.0
2024-11-19 14:35:00,599.07,599.07,598.72,598.72,500.0,595.3201,595.3201,594.9723,594.9723,500.0
2024-11-19 14:40:00,598.73,598.86,598.24,598.4,1100.0,594.9823,595.1114,594.4953,594.6543,1100.0
2024-11-19 14:45:00,598.45,598.77,598.43,598.62,1547.0,594.704,595.022,594.6841,594.8729,1547.0
2024-11-19 14:50:00,598.43,599.09,598.42,598.69,2598.0,594.6841,595.34,594.6742,594.9425,2598.0
2024-11-19 14:55:00,598.73,599.12,598.55,598.55,4765.0,594.9823,595.3698,594.8034,594.8034,4765.0
2024-11-19 15:00:00,597.99,598.32,597.56,598.08,2092.0,594.2469,594.5748,593.8196,594.3363,2092.0
2024-11-19 15:05:00,598.08,598.36,597.9,598.03,1400.0,594.3363,594.6146,594.1574,594.2866,1400.0
2024-11-19 15:10:00,598.03,598.04,597.4,597.5,1600.0,594.2866,594.2966,593.6606,593.76,1600.0
2024-11-19 15:15:00,597.76,598.34,597.76,598.12,6176.0,594.0183,594.5947,594.0183,594.3761,6176.0
2024-11-19 15:20:00,598.12,598.29,597.48,597.49,3317.0,594.3761,594.545,593.7401,593.75,3317.0
2024-11-19 15:25:00,597.49,598.16,597.48,597.82,4036.0,593.75,594.4158,593.7401,594.0779,4036.0
2024-11-19 15:30:00,597.72,597.72,597.37,597.41,2104.0,593.9786,593.9786,593.6308,593.6705,2104.0
2024-11-19 15:35:00,597.38,597.99,597.1,597.91,2819.0,593.6407,594.2469,593.3625,594.1674,2819.0
2024-11-19 15:40:00,597.65,597.71,597.14,597.34,3874.0,593.909,593.9686,593.4022,593.601,3874.0
2024-11-19 15:45:00,597.32,598.0,597.32,597.86,2236.0,593.5811,594.2568,593.5811,594.1177,2236.0
2024-11-19 15:50:00,598.0,598.0,597.18,597.32,5698.0,594.2568,594.2568,593.442,593.5811,5698.0
2024-11-19 15:55:00,597.31,597.63,595.94,596.95,20574.0,593.5711,593.8891,592.2097,593.2134,20574.0
2024-11-20 09:30:00,600.93,603.32,599.64,602.15,8533.0,597.1685,599.5435,595.8866,598.3808,8533.0
2024-11-20 09:35:00,600.0,600.52,595.42,595.42,2000.0,596.2443,596.761,591.693,591.693,2000.0
2024-11-20 09:40:00,594.66,595.41,591.15,591.15,18447.0,590.9377,591.683,587.4497,587.4497,18447.0
2024-11-20 09:45:00,590.82,591.24,589.63,590.49,2961.0,587.1218,587.5391,585.9392,586.7938,2961.0
2024-11-20 09:50:00,589.93,589.93,585.88,586.84,2336.0,586.2373,586.2373,582.2127,583.1667,2336.0
2024-11-20 09:55:00,586.79,587.96,585.47,585.94,6097.0,583.117,584.2797,581.8053,582.2723,6097.0
2024-11-20 10:00:00,585.86,586.5,581.93,581.93,4950.0,582.1928,582.8288,578.2874,578.2874,4950.0
2024-11-20 10:05:00,581.8,582.37,580.58,580.58,8128.0,578.1582,578.7247,576.9459,576.9459,8128.0
2024-11-20 10:10:00,581.85,581.86,578.13,580.51,11410.0,578.2079,578.2179,574.5112,576.8763,11410.0
2024-11-20 10:15:00,581.0,582.52,580.44,580.96,2021.0,577.3632,578.8737,576.8067,577.3235,2021.0
2024-11-20 10:20:00,580.41,582.34,579.48,582.34,4869.0,576.7769,578.6948,575.8527,578.6948,4869.0
2024-11-20 10:25:00,581.79,582.75,580.58,580.58,2758.0,578.1483,579.1023,576.9459,576.9459,2758.0
2024-11-20 10:30:00,580.58,581.78,580.4,581.78,3228.0,576.9459,578.1384,576.767,578.1384,3228.0
2024-11-20 10:35:00,580.92,581.76,579.59,581.75,1505.0,577.2837,578.1185,575.9621,578.1085,1505.0
2024-11-20 10:40:00,582.42,582.94,581.42,581.42,2765.0,578.7743,579.2911,577.7806,577.7806,2765.0
2024-11-20 10:45:00,580.78,580.78,580.07,580.33,1542.0,577.1446,577.1446,576.4391,576.6974,1542.0
2024-11-20 10:50:00,580.33,583.84,580.32,583.84,9162.0,576.6974,580.1855,576.6875,580.1855,9162.0
2024-11-20 10:55:00,583.76,585.07,583.41,583.68,4403.0,580.106,581.4078,579.7581,580.0265,4403.0
2024-11-20 11:00:00,582.93,582.93,581.1,581.84,5100.0,579.2812,579.2812,577.4626,578.198,5100.0
2024-11-20 11:05:00,582.08,582.08,579.8,580.79,3194.0,578.4365,578.4365,576.1707,577.1545,3194.0
2024-11-20 11:10:00,580.07,580.07,577.81,577.93,18918.0,576.4391,576.4391,574.1932,574.3125,18918.0
2024-11-20 11:15:00,578.63,578.77,576.88,578.63,4854.0,575.0081,575.1472,573.269,575.0081,4854.0
2024-11-20 11:20:00,578.25,579.79,577.2,579.79,2810.0,574.6304,576.1608,573.587,576.1608,2810.0
2024-11-20 11:25:00,579.31,580.15,579.31,579.97,3554.0,575.6838,576.5186,575.6838,576.3397,3554.0
2024-11-20 11:30:00,579.72,580.79,579.15,580.11,6458.0,576.0912,577.1545,575.5248,576.4788,6458.0
2024-11-20 11:35:00,579.8,580.79,579.24,579.51,3410.0,576.1707,577.1545,575.6143,575.8826,3410.0
2024-11-20 11:40:00,580.08,580.78,579.52,580.78,4501.0,576.449,577.1446,575.8925,577.1446,4501.0
2024-11-20 11:45:00,580.78,581.64,580.37,580.74,2846.0,577.1446,577.9992,576.7372,577.1049,2846.0
2024-11-20 11:50:00,580.74,581.65,580.2,581.65,3778.0,577.1049,578.0092,576.5682,578.0092,3778.0
2024-11-20 11:55:00,581.78,582.05,581.1,581.13,2571.0,578.1384,578.4067,577.4626,577.4924,2571.0
2024-11-20 12:00:00,581.53,582.41,581.17,581.17,6979.0,577.8899,578.7644,577.5322,577.5322,6979.0
2024-11-20 12:05:00,581.93,582.22,581.93,582.12,1800.0,578.2874,578.5756,578.2874,578.4762,1800.0
2024-11-20 12:10:00,582.09,582.48,581.8,581.84,2416.0,578.4464,578.834,578.1582,578.198,2416.0
2024-11-20 12:15:00,581.6,581.6,580.5,580.5,1927.0,577.9595,577.9595,576.8664,576.8664,1927.0
2024-11-20 12:20:00,580.39,580.39,580.31,580.34,702.0,576.7571,576.7571,576.6776,576.7074,702.0
2024-11-20 12:25:00,580.8,581.27,580.15,580.75,2785.0,577.1645,577.6315,576.5186,577.1148,2785.0
2024-11-20 12:30:00,581.11,581.48,581.06,581.48,1067.0,577.4725,577.8402,577.4229,577.8402,1067.0
2024-11-20 12:35:00,581.71,582.67,581.71,582.44,1267.0,578.0688,579.0228,578.0688,578.7942,1267.0
2024-11-20 12:40:00,582.78,582.78,581.83,581.83,900.0,579.1321,579.1321,578.188,578.188,900.0
2024-11-20 12:45:00,582.24,584.07,582.24,584.05,1659.0,578.5955,580.414,578.5955,580.3941,1659.0
2024-11-20 12:50:00,584.07,584.07,583.09,583.1,1843.0,580.414,580.414,579.4402,579.4501,1843.0
2024-11-20 12:55:00,583.23,583.31,583.22,583.31,200.0,579.5793,579.6588,579.5693,579.6588,200.0
2024-11-20 13:00:00,583.23,583.23,583.22,583.23,100.0,579.5793,579.5793,579.5693,579.5793,100.0
2024-11-20 13:05:00,583.18,583.18,582.61,582.61,1739.0,579.5296,579.5296,578.9632,578.9632,1739.0
2024-11-20 13:10:00,582.56,583.2,582.38,582.72,1941.0,578.9135,579.5495,578.7346,579.0725,1941.0
2024-11-20 13:15:00,583.0,583.28,582.71,582.76,2303.0,579.3507,579.629,579.0625,579.1122,2303.0
2024-11-20 13:20:00,582.5,582.71,582.22,582.23,1626.0,578.8538,579.0625,578.5756,578.5855,1626.0
2024-11-20 13:25:00,582.3,582.88,582.3,582.69,11114.0,578.6551,579.2315,578.6551,579.0427,11114.0
2024-11-20 13:30:00,582.72,582.75,582.1,582.11,600.0,579.0725,579.1023,578.4563,578.4663,600.0
2024-11-20 13:35:00,582.05,582.46,582.05,582.06,800.0,578.4067,578.8141,578.4067,578.4166,800.0
2024-11-20 13:40:00,582.07,582.45,582.0,582.11,1800.0,578.4265,578.8042,578.357,578.4663,1800.0
2024-11-20 13:45:00,582.22,582.69,582.22,582.58,2922.0,578.5756,579.0427,578.5756,578.9333,2922.0
2024-11-20 13:50:00,582.63,582.73,581.98,581.98,1510.0,578.983,579.0824,578.3371,578.3371,1510.0
2024-11-20 13:55:00,582.09,582.68,581.95,582.68,2662.0,578.4464,579.0327,578.3073,579.0327,2662.0
2024-11-20 14:00:00,583.23,583.34,582.74,582.95,1867.0,579.5793,579.6886,579.0923,579.301,1867.0
2024-11-20 14:05:00,583.11,583.16,582.72,582.86,1872.0,579.46,579.5097,579.0725,579.2116,1872.0
2024-11-20 14:10:00,582.83,582.83,582.72,582.73,400.0,579.1818,579.1818,579.0725,579.0824,400.0
2024-11-20 14:15:00,582.73,582.73,582.24,582.24,714.0,579.0824,579.0824,578.5955,578.5955,714.0
2024-11-20 14:20:00,582.62,582.71,582.25,582.71,2011.0,578.9731,579.0625,578.6054,579.0625,2011.0
2024-11-20 14:25:00,582.54,583.2,582.54,583.01,2508.0,578.8936,579.5495,578.8936,579.3607,2508.0
2024-11-20 14:30:00,583.01,583.1,582.65,583.09,1574.0,579.3607,579.4501,579.0029,579.4402,1574.0
2024-11-20 14:35:00,582.98,583.19,582.77,583.02,1435.0,579.3308,579.5395,579.1222,579.3706,1435.0
2024-11-20 14:40:00,583.02,583.2,582.86,583.08,1805.0,579.3706,579.5495,579.2116,579.4302,1805.0
2024-11-20 14:45:00,583.08,583.52,583.08,583.52,3646.0,579.4302,579.8675,579.4302,579.8675,3646.0
2024-11-20 14:50:00,583.18,583.18,582.56,582.71,1001.0,579.5296,579.5296,578.9135,579.0625,1001.0
2024-11-20 14:55:00,582.71,582.72,582.46,582.46,731.0,579.0625,579.0725,578.8141,578.8141,731.0
2024-11-20 15:00:00,582.56,582.56,582.09,582.38,1400.0,578.9135,578.9135,578.4464,578.7346,1400.0
2024-11-20 15:05:00,582.38,582.71,582.13,582.45,5467.0,578.7346,579.0625,578.4862,578.8042,5467.0
2024-11-20 15:10:00,582.45,582.63,582.12,582.22,2600.0,578.8042,578.983,578.4762,578.5756,2600.0
2024-11-20 15:15:00,582.24,582.91,582.23,582.84,3242.0,578.5955,579.2613,578.5855,579.1917,3242.0
2024-11-20 15:20:00,583.22,583.59,582.98,583.32,4097.0,579.5693,579.937,579.3308,579.6687,4097.0
2024-11-20 15:25:00,583.32,583.47,583.31,583.44,1200.0,579.6687,579.8178,579.6588,579.788,1200.0
2024-11-20 15:30:00,583.36,583.9,583.36,583.68,9825.0,579.7085,580.2451,579.7085,580.0265,9825.0
2024-11-20 15:35:00,583.68,584.54,583.67,584.18,5335.0,580.0265,580.8811,580.0165,580.5233,5335.0
2024-11-20 15:40:00,584.22,584.26,583.83,584.22,3113.0,580.5631,580.6028,580.1755,580.5631,3113.0
2024-11-20 15:45:00,584.22,584.62,584.01,584.37,10431.0,580.5631,580.9606,580.3544,580.7121,10431.0
2024-11-20 15:50:00,585.39,586.06,584.56,585.17,23694.0,581.7258,582.3916,580.901,581.5071,23694.0
2024-11-20 15:55:00,585.17,585.29,581.87,582.0,83619.0,581.5071,581.6264,578.2278,578.357,83619.0
2024-11-21 09:30:00,587.99,587.99,580.37,583.63,5523.0,584.3095,584.3095,576.7372,579.9768,5523.0
2024-11-21 09:35:00,582.26,582.27,580.02,580.3,2844.0,578.6153,578.6253,576.3894,576.6676,2844.0
2024-11-21 09:40:00,581.54,583.54,580.77,583.54,1722.0,577.8999,579.8873,577.1347,579.8873,1722.0
2024-11-21 09:45:00,583.27,583.27,582.48,582.49,400.0,579.619,579.619,578.834,578.8439,400.0
2024-11-21 09:50:00,584.0,584.01,582.1,583.29,810.0,580.3445,580.3544,578.4563,579.6389,810.0
2024-11-21 09:55:00,583.15,583.16,581.87,581.87,2150.0,579.4998,579.5097,578.2278,578.2278,2150.0
2024-11-21 10:00:00,582.59,583.33,582.58,583.19,763.0,578.9433,579.6786,578.9333,579.5395,763.0
2024-11-21 10:05:00,583.15,583.68,583.15,583.52,400.0,579.4998,580.0265,579.4998,579.8675,400.0
2024-11-21 10:10:00,583.68,584.26,583.68,583.88,1900.0,580.0265,580.6028,580.0265,580.2252,1900.0
2024-11-21 10:15:00,583.77,584.23,582.62,582.78,5062.0,580.1159,580.573,578.9731,579.1321,5062.0
2024-11-21 10:20:00,581.57,581.57,581.37,581.37,300.0,577.9297,577.9297,577.7309,577.7309,300.0
2024-11-21 10:25:00,581.45,582.47,581.44,581.77,2400.0,577.8104,578.824,577.8005,578.1284,2400.0
2024-11-21 10:30:00,581.8,582.0,581.74,581.84,800.0,578.1582,578.357,578.0986,578.198,800.0
2024-11-21 10:35:00,582.03,583.14,582.03,582.26,2900.0,578.3868,579.4898,578.3868,578.6153,2900.0
2024-11-21 10:40:00,581.85,582.72,581.84,582.35,1183.0,578.2079,579.0725,578.198,578.7048,1183.0
2024-11-21 10:45:00,582.04,582.05,580.44,581.83,4037.0,578.3967,578.4067,576.8067,578.188,4037.0
2024-11-21 10:50:00,581.83,581.83,581.83,581.83,0.0,578.188,578.188,578.188,578.188,0.0
2024-11-21 10:55:00,582.95,583.33,582.43,582.43,2000.0,579.301,579.6786,578.7843,578.7843,2000.0
2024-11-21 11:00:00,582.25,582.5,581.01,581.49,5544.0,578.6054,578.8538,577.3732,577.8502,5544.0
2024-11-21 11:05:00,581.98,582.11,581.59,581.86,2800.0,578.3371,578.4663,577.9495,578.2179,2800.0
2024-11-21 11:10:00,581.66,582.13,581.46,582.09,1859.0,578.0191,578.4862,577.8204,578.4464,1859.0
2024-11-21 11:15:00,581.8,582.72,581.8,582.43,300.0,578.1582,579.0725,578.1582,578.7843,300.0
2024-11-21 11:20:00,582.21,583.0,582.17,583.0,5224.0,578.5657,579.3507,578.5259,579.3507,5224.0
2024-11-21 11:25:00,582.98,583.1,582.97,583.1,300.0,579.3308,579.4501,579.3209,579.4501,300.0
2024-11-21 11:30:00,583.37,584.01,583.37,583.37,744.0,579.7184,580.3544,579.7184,579.7184,744.0
2024-11-21 11:35:00,583.36,583.48,583.11,583.41,600.0,579.7085,579.8277,579.46,579.7581,600.0
2024-11-21 11:40:00,583.4,583.58,583.16,583.41,1843.0,579.7482,579.9271,579.5097,579.7581,1843.0
2024-11-21 11:45:00,583.44,583.44,582.17,582.17,2022.0,579.788,579.788,578.5259,578.5259,2022.0
2024-11-21 11:50:00,582.44,584.07,582.44,583.85,400.0,578.7942,580.414,578.7942,580.1954,400.0
2024-11-21 11:55:00,583.31,583.31,583.06,583.06,200.0,579.6588,579.6588,579.4103,579.4103,200.0
2024-11-21 12:00:00,583.45,583.64,583.16,583.37,2017.0,579.7979,579.9867,579.5097,579.7184,2017.0
2024-11-21 12:05:00,582.98,583.06,582.47,582.47,876.0,579.3308,579.4103,578.824,578.824,876.0
2024-11-21 12:10:00,582.69,582.69,582.19,582.29,1900.0,579.0427,579.0427,578.5458,578.6452,1900.0
2024-11-21 12:15:00,582.39,582.6,582.28,582.6,1550.0,578.7445,578.9532,578.6352,578.9532,1550.0
2024-11-21 12:20:00,582.43,582.43,582.28,582.28,342.0,578.7843,578.7843,578.6352,578.6352,342.0
2024-11-21 12:25:00,582.03,582.5,581.99,582.48,2308.0,578.3868,578.8538,578.347,578.834,2308.0
2024-11-21 12:30:00,582.61,582.72,582.45,582.72,1214.0,578.9632,579.0725,578.8042,579.0725,1214.0
2024-11-21 12:35:00,583.12,583.12,583.11,583.12,102.0,579.47,579.47,579.46,579.47,102.0
2024-11-21 12:40:00,583.3,583.3,582.86,582.93,1220.0,579.6488,579.6488,579.2116,579.2812,1220.0
2024-11-21 12:45:00,583.31,583.31,582.63,582.68,2407.0,579.6588,579.6588,578.983,579.0327,2407.0
2024-11-21 12:50:00,582.9,583.63,582.83,583.58,3254.0,579.2513,579.9768,579.1818,579.9271,3254.0
2024-11-21 12:55:00,583.58,583.58,583.58,583.58,0.0,579.9271,579.9271,579.9271,579.9271,0.0
2024-11-21 13:00:00,584.01,584.15,583.94,584.15,500.0,580.3544,580.4935,580.2848,580.4935,500.0
2024-11-21 13:05:00,584.48,584.48,584.02,584.1,570.0,580.8215,580.8215,580.3643,580.4438,570.0
2024-11-21 13:10:00,583.79,583.79,583.11,583.12,1758.0,580.1358,580.1358,579.46,579.47,1758.0
2024-11-21 13:15:00,583.07,583.07,582.3,582.31,2104.0,579.4203,579.4203,578.6551,578.665,2104.0
2024-11-21 13:20:00,582.51,582.52,582.34,582.44,1090.0,578.8638,578.8737,578.6948,578.7942,1090.0
2024-11-21 13:25:00,582.52,582.74,582.37,582.64,2497.0,578.8737,579.0923,578.7247,578.993,2497.0
2024-11-21 13:30:00,582.84,582.84,582.83,582.84,534.0,579.1917,579.1917,579.1818,579.1917,534.0
2024-11-21 13:35:00,582.68,582.68,582.44,582.58,1103.0,579.0327,579.0327,578.7942,578.9333,1103.0
2024-11-21 13:40:00,582.12,582.12,581.12,581.12,2106.0,578.4762,578.4762,577.4825,577.4825,2106.0
2024-11-21 13:45:00,581.11,581.31,581.05,581.14,1450.0,577.4725,577.6713,577.4129,577.5024,1450.0
2024-11-21 13:50:00,581.13,581.42,581.13,581.42,1398.0,577.4924,577.7806,577.4924,577.7806,1398.0
2024-11-21 13:55:00,581.45,581.64,581.03,581.19,502.0,577.8104,577.9992,577.393,577.552,502.0
2024-11-21 14:00:00,580.96,581.46,580.94,580.94,3325.0,577.3235,577.8204,577.3036,577.3036,3325.0
2024-11-21 14:05:00,581.54,581.54,581.54,581.54,100.0,577.8999,577.8999,577.8999,577.8999,100.0
2024-11-21 14:10:00,581.32,581.32,581.01,581.31,956.0,577.6812,577.6812,577.3732,577.6713,956.0
2024-11-21 14:15:00,581.65,581.65,580.76,580.76,2450.0,578.0092,578.0092,577.1247,577.1247,2450.0
2024-11-21 14:20:00,580.76,581.14,580.76,581.04,3291.0,577.1247,577.5024,577.1247,577.403,3291.0
2024-11-21 14:25:00,581.1,581.74,580.77,581.58,4772.0,577.4626,578.0986,577.1347,577.9396,4772.0
2024-11-21 14:30:00,581.62,581.65,581.47,581.6,716.0,577.9794,578.0092,577.8303,577.9595,716.0
2024-11-21 14:35:00,581.37,581.69,581.01,581.69,1749.0,577.7309,578.0489,577.3732,578.0489,1749.0
2024-11-21 14:40:00,581.0,581.0,580.57,580.61,1800.0,577.3632,577.3632,576.9359,576.9757,1800.0
2024-11-21 14:45:00,580.63,581.19,580.22,581.19,5278.0,576.9955,577.552,576.5881,577.552,5278.0
2024-11-21 14:50:00,580.97,581.19,580.78,581.04,2049.0,577.3334,577.552,577.1446,577.403,2049.0
2024-11-21 14:55:00,581.0,581.2,580.65,581.01,2922.0,577.3632,577.562,577.0154,577.3732,2922.0
2024-11-21 15:00:00,580.66,580.81,580.61,580.81,1292.0,577.0254,577.1744,576.9757,577.1744,1292.0
2024-11-21 15:05:00,580.56,581.01,580.03,581.01,2937.0,576.926,577.3732,576.3993,577.3732,2937.0
2024-11-21 15:10:00,581.81,582.15,581.81,582.15,1080.0,578.1682,578.506,578.1682,578.506,1080.0
2024-11-21 15:15:00,582.68,582.68,581.19,581.5,3604.0,579.0327,579.0327,577.552,577.8601,3604.0
2024-11-21 15:20:00,581.34,583.43,581.11,582.61,9482.0,577.7011,579.778,577.4725,578.9632,9482.0
2024-11-21 15:25:00,582.22,583.37,582.1,583.37,9864.0,578.5756,579.7184,578.4563,579.7184,9864.0
2024-11-21 15:30:00,584.01,584.13,582.98,583.06,12677.0,580.3544,580.4736,579.3308,579.4103,12677.0
2024-11-21 15:35:00,583.26,584.14,583.2,584.02,2834.0,579.6091,580.4836,579.5495,580.3643,2834.0
2024-11-21 15:40:00,583.85,583.93,582.94,583.15,3408.0,580.1954,580.2749,579.2911,579.4998,3408.0
2024-11-21 15:45:00,583.2,583.29,582.86,582.89,25895.0,579.5495,579.6389,579.2116,579.2414,25895.0
2024-11-21 15:50:00,583.1,583.12,581.84,582.5,24505.0,579.4501,579.47,578.198,578.8538,24505.0
2024-11-21 15:55:00,582.56,582.6,580.37,581.49,68006.0,578.9135,578.9532,576.7372,577.8502,68006.0
2024-11-22 09:30:00,579.23,585.79,578.88,582.29,8313.0,575.6043,582.1233,575.2565,578.6452,8313.0
2024-11-22 09:35:00,583.0,583.0,583.0,583.0,100.0,579.3507,579.3507,579.3507,579.3507,100.0
2024-11-22 09:40:00,583.0,586.88,582.8,586.56,9095.0,579.3507,583.2064,579.152,582.8884,9095.0
2024-11-22 09:45:00,586.81,586.81,585.52,586.81,898.0,583.1369,583.1369,581.8549,583.1369,898.0
2024-11-22 09:50:00,584.76,584.78,584.17,584.23,2088.0,581.0997,581.1196,580.5134,580.573,2088.0
2024-11-22 09:55:00,584.23,584.23,584.23,584.23,0.0,580.573,580.573,580.573,580.573,0.0
2024-11-22 10:00:00,585.3,585.73,584.64,585.73,400.0,581.6363,582.0636,580.9804,582.0636,400.0
2024-11-22 10:05:00,585.84,590.04,585.83,587.81,7974.0,582.1729,586.3466,582.163,584.1306,7974.0
2024-11-22 10:10:00,586.28,586.28,583.3,584.39,4131.0,582.6102,582.6102,579.6488,580.732,4131.0
2024-11-22 10:15:00,585.98,585.99,585.98,585.99,306.0,582.3121,582.322,582.3121,582.322,306.0
2024-11-22 10:20:00,585.74,586.09,585.25,585.25,1502.0,582.0736,582.4214,581.5866,581.5866,1502.0
2024-11-22 10:25:00,585.83,585.83,584.22,584.35,2923.0,582.163,582.163,580.5631,580.6923,2923.0
2024-11-22 10:30:00,584.25,585.52,584.23,585.13,2817.0,580.5929,581.8549,580.573,581.4674,2817.0
2024-11-22 10:35:00,585.29,585.29,584.6,584.69,1325.0,581.6264,581.6264,580.9407,581.0301,1325.0
2024-11-22 10:40:00,584.76,584.84,584.6,584.84,500.0,581.0997,581.1792,580.9407,581.1792,500.0
2024-11-22 10:45:00,584.87,585.45,584.46,584.76,3723.0,581.209,581.7854,580.8016,581.0997,3723.0
2024-11-22 10:50:00,585.01,585.23,584.47,584.73,2452.0,581.3481,581.5668,580.8115,581.0699,2452.0
2024-11-22 10:55:00,584.85,585.05,584.69,584.98,2535.0,581.1891,581.3879,581.0301,581.3183,2535.0
2024-11-22 11:00:00,584.92,584.92,584.61,584.67,435.0,581.2587,581.2587,580.9506,581.0103,435.0
2024-11-22 11:05:00,584.35,584.7,583.64,583.64,702.0,580.6923,581.0401,579.9867,579.9867,702.0
2024-11-22 11:10:00,582.99,583.73,582.99,583.54,800.0,579.3408,580.0761,579.3408,579.8873,800.0
2024-11-22 11:15:00,584.09,584.09,583.11,583.11,200.0,580.4339,580.4339,579.46,579.46,200.0
2024-11-22 11:20:00,583.26,583.81,582.32,583.81,1187.0,579.6091,580.1556,578.675,580.1556,1187.0
2024-11-22 11:25:00,583.22,583.29,583.02,583.06,690.0,579.5693,579.6389,579.3706,579.4103,690.0
2024-11-22 11:30:00,583.64,585.05,583.01,584.85,5829.0,579.9867,581.3879,579.3607,581.1891,5829.0
2024-11-22 11:35:00,584.27,584.27,583.93,583.94,600.0,580.6128,580.6128,580.2749,580.2848,600.0
2024-11-22 11:40:00,584.08,584.08,584.07,584.08,100.0,580.424,580.424,580.414,580.424,100.0
2024-11-22 11:45:00,583.9,584.62,583.9,584.62,400.0,580.2451,580.9606,580.2451,580.9606,400.0
2024-11-22 11:50:00,584.73,584.87,584.15,584.7,1500.0,581.0699,581.209,580.4935,581.0401,1500.0
2024-11-22 11:55:00,584.81,585.18,584.81,585.13,1196.0,581.1494,581.5171,581.1494,581.4674,1196.0
2024-11-22 12:00:00,584.54,584.61,584.21,584.21,500.0,580.8811,580.9506,580.5531,580.5531,500.0
2024-11-22 12:05:00,585.22,585.22,584.36,584.84,1396.0,581.5568,581.5568,580.7022,581.1792,1396.0
2024-11-22 12:10:00,584.57,585.21,584.35,584.91,2618.0,580.9109,581.5469,580.6923,581.2488,2618.0
2024-11-22 12:15:00,584.9,584.94,584.41,584.5,1033.0,581.2388,581.2786,580.7519,580.8413,1033.0
2024-11-22 12:20:00,584.44,584.73,584.25,584.65,2747.0,580.7817,581.0699,580.5929,580.9904,2747.0
2024-11-22 12:25:00,584.34,584.72,584.27,584.29,1360.0,580.6823,581.0599,580.6128,580.6326,1360.0
2024-11-22 12:30:00,584.44,584.44,583.56,583.56,1128.0,580.7817,580.7817,579.9072,579.9072,1128.0
2024-11-22 12:35:00,583.38,583.42,583.16,583.42,602.0,579.7283,579.7681,579.5097,579.7681,602.0
2024-11-22 12:40:00,583.4,583.43,583.36,583.43,338.0,579.7482,579.778,579.7085,579.778,338.0
2024-11-22 12:45:00,583.31,583.31,582.79,582.79,602.0,579.6588,579.6588,579.142,579.142,602.0
2024-11-22 12:50:00,583.17,583.85,583.04,583.04,2872.0,579.5197,580.1954,579.3905,579.3905,2872.0
2024-11-22 12:55:00,583.23,583.84,582.98,583.01,947.0,579.5793,580.1855,579.3308,579.3607,947.0
2024-11-22 13:00:00,582.96,583.17,582.96,583.17,300.0,579.311,579.5197,579.311,579.5197,300.0
2024-11-22 13:05:00,583.4,583.4,583.4,583.4,100.0,579.7482,579.7482,579.7482,579.7482,100.0
2024-11-22 13:10:00,583.58,583.97,583.58,583.97,200.0,579.9271,580.3146,579.9271,580.3146,200.0
2024-11-22 13:15:00,584.67,584.68,584.38,584.6,502.0,581.0103,581.0202,580.7221,580.9407,502.0
2024-11-22 13:20:00,584.37,584.77,584.31,584.48,525.0,580.7121,581.1096,580.6525,580.8215,525.0
2024-11-22 13:25:00,584.79,584.79,584.3,584.3,1111.0,581.1295,581.1295,580.6426,580.6426,1111.0
2024-11-22 13:30:00,584.58,584.83,584.58,584.83,1001.0,580.9208,581.1693,580.9208,581.1693,1001.0
2024-11-22 13:35:00,585.09,585.09,584.82,584.82,798.0,581.4276,581.4276,581.1593,581.1593,798.0
2024-11-22 13:40:00,584.47,584.76,584.47,584.75,202.0,580.8115,581.0997,580.8115,581.0898,202.0
2024-11-22 13:45:00,584.75,584.76,584.75,584.75,200.0,581.0898,581.0997,581.0898,581.0898,200.0
2024-11-22 13:50:00,584.76,584.76,584.76,584.76,102.0,581.0997,581.0997,581.0997,581.0997,102.0
2024-11-22 13:55:00,584.92,585.23,584.92,585.23,1997.0,581.2587,581.5668,581.2587,581.5668,1997.0
2024-11-22 14:00:00,585.45,585.45,584.93,584.93,500.0,581.7854,581.7854,581.2686,581.2686,500.0
2024-11-22 14:05:00,584.93,584.93,584.93,584.93,0.0,581.2686,581.2686,581.2686,581.2686,0.0
2024-11-22 14:10:00,584.24,584.24,583.87,583.87,428.0,580.583,580.583,580.2153,580.2153,428.0
2024-11-22 14:15:00,583.87,583.87,583.87,583.87,0.0,580.2153,580.2153,580.2153,580.2153,0.0
2024-11-22 14:20:00,583.92,584.03,583.92,584.01,468.0,580.265,580.3743,580.265,580.3544,468.0
2024-11-22 14:25:00,583.71,583.95,583.71,583.8,1200.0,580.0563,580.2948,580.0563,580.1457,1200.0
2024-11-22 14:30:00,583.56,583.56,583.37,583.37,430.0,579.9072,579.9072,579.7184,579.7184,430.0
2024-11-22 14:35:00,583.15,583.15,583.15,583.15,100.0,579.4998,579.4998,579.4998,579.4998,100.0
2024-11-22 14:40:00,583.15,583.51,583.15,583.5,516.0,579.4998,579.8575,579.4998,579.8476,516.0
2024-11-22 14:45:00,583.22,583.6,583.22,583.6,602.0,579.5693,579.947,579.5693,579.947,602.0
2024-11-22 14:50:00,583.45,583.77,583.38,583.77,3355.0,579.7979,580.1159,579.7283,580.1159,3355.0
2024-11-22 14:55:00,583.81,583.81,583.42,583.42,501.0,580.1556,580.1556,579.7681,579.7681,501.0
2024-11-22 15:00:00,583.34,583.34,582.16,582.16,954.0,579.6886,579.6886,578.516,578.516,954.0
2024-11-22 15:05:00,582.35,582.91,582.13,582.67,2717.0,578.7048,579.2613,578.4862,579.0228,2717.0
2024-11-22 15:10:00,582.78,582.96,582.75,582.96,712.0,579.1321,579.311,579.1023,579.311,712.0
2024-11-22 15:15:00,582.76,584.69,582.74,584.48,1641.0,579.1122,581.0301,579.0923,580.8215,1641.0
2024-11-22 15:20:00,584.32,584.92,584.32,584.82,600.0,580.6625,581.2587,580.6625,581.1593,600.0
2024-11-22 15:25:00,585.39,585.69,585.15,585.15,1624.0,581.7258,582.0239,581.4873,581.4873,1624.0
2024-11-22 15:30:00,585.25,586.8,585.25,586.8,922.0,581.5866,583.1269,581.5866,583.1269,922.0
2024-11-22 15:35:00,587.43,587.43,587.03,587.08,1100.0,583.753,583.753,583.3555,583.4052,1100.0
2024-11-22 15:40:00,587.45,587.75,587.29,587.75,1000.0,583.7729,584.071,583.6139,584.071,1000.0
2024-11-22 15:45:00,587.73,589.06,587.67,588.15,3259.0,584.0511,585.3728,583.9915,584.4685,3259.0
2024-11-22 15:50:00,588.17,589.88,588.02,589.25,4956.0,584.4884,586.1876,584.3393,585.5616,4956.0
2024-11-22 15:55:00,589.66,590.61,588.98,589.67,18335.0,585.969,586.9131,585.2933,585.979,18335.0
2024-11-25 09:30:00,592.75,595.47,592.75,595.33,3871.0,589.0397,591.7427,589.0397,591.6035,3871.0
2024-11-25 09:35:00,596.55,596.55,595.32,595.32,902.0,592.8159,592.8159,591.5936,591.5936,902.0
2024-11-25 09:40:00,593.74,595.52,593.5,593.5,1000.0,590.0235,591.7923,589.785,589.785,1000.0
2024-11-25 09:45:00,593.5,593.5,593.5,593.5,0.0,589.785,589.785,589.785,589.785,0.0
2024-11-25 09:50:00,594.12,594.16,592.85,593.14,1439.0,590.4011,590.4409,589.1391,589.4272,1439.0
2024-11-25 09:55:00,591.86,592.79,591.86,592.53,707.0,588.1553,589.0794,588.1553,588.8211,707.0
2024-11-25 10:00:00,592.53,592.53,589.58,591.2,2100.0,588.8211,588.8211,585.8895,587.4994,2100.0
2024-11-25 10:05:00,589.96,592.0,589.96,591.77,1200.0,586.2671,588.2944,586.2671,588.0658,1200.0
2024-11-25 10:10:00,591.8,591.8,590.89,591.19,669.0,588.0956,588.0956,587.1913,587.4894,669.0
2024-11-25 10:15:00,591.55,593.16,591.55,592.71,1100.0,587.8472,589.4471,587.8472,588.9999,1100.0
2024-11-25 10:20:00,593.37,593.37,592.29,592.74,3100.0,589.6558,589.6558,588.5826,589.0297,3100.0
2024-11-25 10:25:00,592.5,594.5,591.73,594.5,819.0,588.7912,590.7787,588.0261,590.7787,819.0
2024-11-25 10:30:00,593.69,594.93,593.1,593.38,2500.0,589.9738,591.206,589.3875,589.6657,2500.0
2024-11-25 10:35:00,593.02,594.05,593.0,594.05,706.0,589.308,590.3315,589.2881,590.3315,706.0
2024-11-25 10:40:00,594.88,595.27,594.88,595.26,631.0,591.1564,591.5439,591.1564,591.534,631.0
2024-11-25 10:45:00,594.12,594.41,593.94,593.94,2000.0,590.4011,590.6893,590.2222,590.2222,2000.0
2024-11-25 10:50:00,593.73,593.75,592.64,593.0,1950.0,590.0136,590.0334,588.9304,589.2881,1950.0
2024-11-25 10:55:00,593.04,593.04,592.39,592.39,1223.0,589.3279,589.3279,588.6819,588.6819,1223.0
2024-11-25 11:00:00,592.59,592.59,592.22,592.58,600.0,588.8807,588.8807,588.513,588.8707,600.0
2024-11-25 11:05:00,592.97,594.42,592.97,594.41,1000.0,589.2583,590.6992,589.2583,590.6893,1000.0
2024-11-25 11:10:00,594.73,594.87,594.42,594.42,423.0,591.0073,591.1464,590.6992,590.6992,423.0
2024-11-25 11:15:00,593.78,593.78,593.74,593.74,200.0,590.0632,590.0632,590.0235,590.0235,200.0
2024-11-25 11:20:00,594.36,594.36,593.6,593.6,200.0,590.6396,590.6396,589.8844,589.8844,200.0
2024-11-25 11:25:00,593.93,593.98,593.56,593.56,891.0,590.2123,590.262,589.8446,589.8446,891.0
2024-11-25 11:30:00,593.55,593.81,593.04,593.81,1686.0,589.8347,590.093,589.3279,590.093,1686.0
2024-11-25 11:35:00,593.41,594.54,593.41,594.54,687.0,589.6956,590.8185,589.6956,590.8185,687.0
2024-11-25 11:40:00,594.13,594.13,593.6,593.87,800.0,590.411,590.411,589.8844,590.1527,800.0
2024-11-25 11:45:00,594.66,595.0,594.57,594.57,707.0,590.9377,591.2756,590.8483,590.8483,707.0
2024-11-25 11:50:00,594.25,594.78,594.25,594.78,200.0,590.5303,591.057,590.5303,591.057,200.0
2024-11-25 11:55:00,594.63,594.65,594.63,594.64,400.0,590.9079,590.9278,590.9079,590.9179,400.0
2024-11-25 12:00:00,594.64,594.64,594.64,594.64,0.0,590.9179,590.9179,590.9179,590.9179,0.0
2024-11-25 12:05:00,595.22,595.23,595.0,595.0,1150.0,591.4942,591.5042,591.2756,591.2756,1150.0
2024-11-25 12:10:00,595.24,595.24,595.01,595.01,568.0,591.5141,591.5141,591.2855,591.2855,568.0
2024-11-25 12:15:00,595.76,595.77,595.26,595.48,700.0,592.0308,592.0408,591.534,591.7526,700.0
2024-11-25 12:20:00,595.09,595.26,594.88,595.11,1500.0,591.365,591.534,591.1564,591.3849,1500.0
2024-11-25 12:25:00,595.06,595.11,594.3,594.88,1625.0,591.3352,591.3849,590.58,591.1564,1625.0
2024-11-25 12:30:00,594.88,594.88,593.7,593.72,709.0,591.1564,591.1564,589.9837,590.0036,709.0
2024-11-25 12:35:00,593.23,593.26,593.23,593.23,500.0,589.5167,589.5465,589.5167,589.5167,500.0
2024-11-25 12:40:00,592.18,592.42,590.55,590.63,1411.0,588.4733,588.7118,586.8535,586.933,1411.0
2024-11-25 12:45:00,591.28,591.33,591.28,591.29,500.0,587.5789,587.6286,587.5789,587.5888,500.0
2024-11-25 12:50:00,591.48,592.18,591.48,592.0,633.0,587.7776,588.4733,587.7776,588.2944,633.0
2024-11-25 12:55:00,592.62,592.75,592.62,592.75,200.0,588.9105,589.0397,588.9105,589.0397,200.0
2024-11-25 13:00:00,593.1,593.93,593.09,593.5,1300.0,589.3875,590.2123,589.3776,589.785,1300.0
2024-11-25 13:05:00,593.88,593.93,593.47,593.48,900.0,590.1626,590.2123,589.7552,589.7651,900.0
2024-11-25 13:10:00,593.7,593.93,593.47,593.48,1200.0,589.9837,590.2123,589.7552,589.7651,1200.0
2024-11-25 13:15:00,593.38,593.42,592.44,592.44,1220.0,589.6657,589.7055,588.7316,588.7316,1220.0
2024-11-25 13:20:00,592.48,592.48,592.47,592.48,100.0,588.7714,588.7714,588.7614,588.7714,100.0
2024-11-25 13:25:00,592.56,592.57,592.56,592.57,723.0,588.8509,588.8608,588.8509,588.8608,723.0
2024-11-25 13:30:00,592.16,592.31,591.98,592.05,1999.0,588.4534,588.6024,588.2745,588.3441,1999.0
2024-11-25 13:35:00,592.0,592.31,592.0,592.17,2518.0,588.2944,588.6024,588.2944,588.4633,2518.0
2024-11-25 13:40:00,591.95,592.17,591.94,592.17,296.0,588.2447,588.4633,588.2348,588.4633,296.0
2024-11-25 13:45:00,592.29,592.55,592.0,592.14,569.0,588.5826,588.8409,588.2944,588.4335,569.0
2024-11-25 13:50:00,592.14,593.46,592.14,593.06,3900.0,588.4335,589.7452,588.4335,589.3477,3900.0
2024-11-25 13:55:00,594.08,594.58,593.77,593.93,1006.0,590.3614,590.8582,590.0533,590.2123,1006.0
2024-11-25 14:00:00,594.13,594.2,593.38,593.95,3593.0,590.411,590.4806,589.6657,590.2322,3593.0
2024-11-25 14:05:00,593.7,593.7,593.2,593.2,400.0,589.9837,589.9837,589.4869,589.4869,400.0
2024-11-25 14:10:00,593.64,593.65,593.07,593.07,900.0,589.9241,589.9341,589.3577,589.3577,900.0
2024-11-25 14:15:00,593.49,593.7,593.07,593.21,4955.0,589.7751,589.9837,589.3577,589.4968,4955.0
2024-11-25 14:20:00,593.06,593.06,592.99,593.02,601.0,589.3477,589.3477,589.2782,589.308,601.0
2024-11-25 14:25:00,592.83,593.0,592.74,593.0,1400.0,589.1192,589.2881,589.0297,589.2881,1400.0
2024-11-25 14:30:00,593.05,593.05,592.3,592.61,2900.0,589.3378,589.3378,588.5925,588.9006,2900.0
2024-11-25 14:35:00,592.61,593.0,592.54,592.58,1489.0,588.9006,589.2881,588.831,588.8707,1489.0
2024-11-25 14:40:00,592.59,592.59,592.1,592.11,2000.0,588.8807,588.8807,588.3938,588.4037,2000.0
2024-11-25 14:45:00,591.92,592.12,591.86,591.92,3418.0,588.2149,588.4136,588.1553,588.2149,3418.0
2024-11-25 14:50:00,592.05,592.1,590.59,590.6,2226.0,588.3441,588.3938,586.8932,586.9031,2226.0
2024-11-25 14:55:00,590.46,591.66,590.21,591.6,2322.0,586.764,587.9565,586.5156,587.8969,2322.0
2024-11-25 15:00:00,592.0,592.04,591.36,591.6,3526.0,588.2944,588.3341,587.6584,587.8969,3526.0
2024-11-25 15:05:00,591.9,592.73,591.9,592.43,1900.0,588.195,589.0198,588.195,588.7217,1900.0
2024-11-25 15:10:00,592.41,592.58,592.0,592.17,3291.0,588.7018,588.8707,588.2944,588.4633,3291.0
2024-11-25 15:15:00,592.19,592.21,591.88,591.88,1900.0,588.4832,588.5031,588.1751,588.1751,1900.0
2024-11-25 15:20:00,591.9,592.32,591.88,592.03,4695.0,588.195,588.6124,588.1751,588.3242,4695.0
2024-11-25 15:25:00,591.78,592.02,591.77,592.01,1560.0,588.0758,588.3143,588.0658,588.3043,1560.0
2024-11-25 15:30:00,592.11,592.13,591.78,591.9,2760.0,588.4037,588.4236,588.0758,588.195,2760.0
2024-11-25 15:35:00,591.9,591.91,590.92,591.07,3837.0,588.195,588.2049,587.2211,587.3702,3837.0
2024-11-25 15:40:00,591.0,591.76,590.74,590.89,7952.0,587.3006,588.0559,587.0423,587.1913,7952.0
2024-11-25 15:45:00,590.89,591.52,590.56,591.0,4169.0,587.1913,587.8174,586.8634,587.3006,4169.0
2024-11-25 15:50:00,591.42,591.42,590.62,591.33,12143.0,587.718,587.718,586.923,587.6286,12143.0
2024-11-25 15:55:00,590.94,592.77,590.68,592.58,31967.0,587.241,589.0596,586.9826,588.8707,31967.0
2024-11-26 09:30:00,593.69,593.78,593.18,593.18,2651.0,589.9738,590.0632,589.467,589.467,2651.0
2024-11-26 09:35:00,594.56,594.56,594.56,594.56,100.0,590.8384,590.8384,590.8384,590.8384,100.0
2024-11-26 09:40:00,595.1,597.0,595.0,595.0,1182.0,591.375,593.2631,591.2756,591.2756,1182.0
2024-11-26 09:45:00,595.0,595.0,595.0,595.0,100.0,591.2756,591.2756,591.2756,591.2756,100.0
2024-11-26 09:50:00,594.75,594.75,593.37,594.75,535.0,591.0272,591.0272,589.6558,591.0272,535.0
2024-11-26 09:55:00,593.79,593.79,593.1,593.1,640.0,590.0732,590.0732,589.3875,589.3875,640.0
2024-11-26 10:00:00,593.81,595.52,592.45,594.81,5421.0,590.093,591.7923,588.7416,591.0868,5421.0
2024-11-26 10:05:00,595.9,596.68,595.76,595.88,938.0,592.17,592.9451,592.0308,592.1501,938.0
2024-11-26 10:10:00,595.87,595.88,595.56,595.69,529.0,592.1402,592.1501,591.8321,591.9613,529.0
2024-11-26 10:15:00,595.7,596.81,595.57,596.33,1522.0,591.9712,593.0743,591.842,592.5973,1522.0
2024-11-26 10:20:00,597.28,597.44,596.33,597.04,760.0,593.5413,593.7003,592.5973,593.3028,760.0
2024-11-26 10:25:00,597.14,597.25,597.13,597.25,221.0,593.4022,593.5115,593.3923,593.5115,221.0
2024-11-26 10:30:00,597.47,597.47,596.33,596.57,700.0,593.7301,593.7301,592.5973,592.8358,700.0
2024-11-26 10:35:00,596.09,596.09,595.01,595.01,515.0,592.3588,592.3588,591.2855,591.2855,515.0
2024-11-26 10:40:00,593.47,597.65,593.47,597.65,999.0,589.7552,593.909,589.7552,593.909,999.0
2024-11-26 10:45:00,595.33,596.6,595.32,596.6,300.0,591.6035,592.8656,591.5936,592.8656,300.0
2024-11-26 10:50:00,596.46,597.62,596.46,597.23,1386.0,592.7265,593.8792,592.7265,593.4916,1386.0
2024-11-26 10:55:00,596.68,597.24,596.45,596.95,1000.0,592.9451,593.5016,592.7165,593.2134,1000.0
2024-11-26 11:00:00,596.74,596.95,596.36,596.36,388.0,593.0047,593.2134,592.6271,592.6271,388.0
2024-11-26 11:05:00,596.2,596.21,596.1,596.21,626.0,592.4681,592.478,592.3687,592.478,626.0
2024-11-26 11:10:00,596.2,598.25,596.2,597.74,5200.0,592.4681,594.5053,592.4681,593.9984,5200.0
2024-11-26 11:15:00,597.94,597.94,597.32,597.32,722.0,594.1972,594.1972,593.5811,593.5811,722.0
2024-11-26 11:20:00,598.04,598.11,598.04,598.11,200.0,594.2966,594.3661,594.2966,594.3661,200.0
2024-11-26 11:25:00,598.01,598.9,598.01,598.9,392.0,594.2668,595.1512,594.2668,595.1512,392.0
2024-11-26 11:30:00,599.27,599.27,597.78,597.78,965.0,595.5189,595.5189,594.0382,594.0382,965.0
2024-11-26 11:35:00,597.78,597.78,597.78,597.78,0.0,594.0382,594.0382,594.0382,594.0382,0.0
2024-11-26 11:40:00,598.37,598.37,598.37,598.37,100.0,594.6245,594.6245,594.6245,594.6245,100.0
2024-11-26 11:45:00,598.91,599.05,598.65,599.04,600.0,595.1611,595.3002,594.9028,595.2903,600.0
2024-11-26 11:50:00,599.37,599.37,599.37,599.37,100.0,595.6182,595.6182,595.6182,595.6182,100.0
2024-11-26 11:55:00,598.86,599.33,598.65,599.24,926.0,595.1114,595.5785,594.9028,595.4891,926.0
2024-11-26 12:00:00,599.25,599.64,599.1,599.63,1025.0,595.499,595.8866,595.3499,595.8766,1025.0
2024-11-26 12:05:00,599.25,599.62,599.24,599.25,1832.0,595.499,595.8667,595.4891,595.499,1832.0
2024-11-26 12:10:00,599.84,600.03,598.78,598.78,1866.0,596.0853,596.2741,595.0319,595.0319,1866.0
2024-11-26 12:15:00,598.84,599.37,598.83,599.33,1298.0,595.0916,595.6182,595.0816,595.5785,1298.0
2024-11-26 12:20:00,599.3,599.51,599.17,599.17,400.0,595.5487,595.7574,595.4195,595.4195,400.0
2024-11-26 12:25:00,598.79,598.79,597.6,597.61,804.0,595.0419,595.0419,593.8593,593.8693,804.0
2024-11-26 12:30:00,597.61,597.61,597.61,597.61,0.0,593.8693,593.8693,593.8693,593.8693,0.0
2024-11-26 12:35:00,597.86,598.0,597.86,598.0,200.0,594.1177,594.2568,594.1177,594.2568,200.0
2024-11-26 12:40:00,598.0,598.01,598.0,598.0,100.0,594.2568,594.2668,594.2568,594.2568,100.0
2024-11-26 12:45:00,598.03,598.05,597.91,598.01,913.0,594.2866,594.3065,594.1674,594.2668,913.0
2024-11-26 12:50:00,598.19,598.25,598.03,598.03,500.0,594.4456,594.5053,594.2866,594.2866,500.0
2024-11-26 12:55:00,597.96,597.96,597.62,597.8,609.0,594.2171,594.2171,593.8792,594.0581,609.0
2024-11-26 13:00:00,597.8,599.05,597.79,599.05,408.0,594.0581,595.3002,594.0481,595.3002,408.0
2024-11-26 13:05:00,599.3,599.3,599.3,599.3,100.0,595.5487,595.5487,595.5487,595.5487,100.0
2024-11-26 13:10:00,599.3,599.71,599.3,599.7,477.0,595.5487,595.9561,595.5487,595.9462,477.0
2024-11-26 13:15:00,599.7,599.7,599.7,599.7,0.0,595.9462,595.9462,595.9462,595.9462,0.0
2024-11-26 13:20:00,599.21,599.21,599.2,599.21,400.0,595.4592,595.4592,595.4493,595.4592,400.0
2024-11-26 13:25:00,599.2,599.21,599.2,599.21,200.0,595.4493,595.4592,595.4493,595.4592,200.0
2024-11-26 13:30:00,599.23,600.24,599.23,600.08,2623.0,595.4791,596.4828,595.4791,596.3238,2623.0
2024-11-26 13:35:00,599.97,599.97,598.98,599.16,1118.0,596.2145,596.2145,595.2307,595.4096,1118.0
2024-11-26 13:40:00,598.86,598.86,597.75,598.43,2903.0,595.1114,595.1114,594.0084,594.6841,2903.0
2024-11-26 13:45:00,598.55,598.83,598.45,598.83,400.0,594.8034,595.0816,594.704,595.0816,400.0
2024-11-26 13:50:00,598.83,598.83,598.61,598.71,498.0,595.0816,595.0816,594.863,594.9624,498.0
2024-11-26 13:55:00,598.89,598.89,598.89,598.89,100.0,595.1413,595.1413,595.1413,595.1413,100.0
2024-11-26 14:00:00,598.89,598.9,598.53,598.53,300.0,595.1413,595.1512,594.7835,594.7835,300.0
2024-11-26 14:05:00,598.39,598.89,598.19,598.57,2877.0,594.6444,595.1413,594.4456,594.8233,2877.0
2024-11-26 14:10:00,598.62,598.96,598.46,598.96,1034.0,594.8729,595.2108,594.7139,595.2108,1034.0
2024-11-26 14:15:00,598.73,598.73,598.72,598.73,1600.0,594.9823,594.9823,594.9723,594.9823,1600.0
2024-11-26 14:20:00,599.09,599.92,599.09,599.92,1700.0,595.34,596.1648,595.34,596.1648,1700.0
2024-11-26 14:25:00,600.04,600.44,599.63,599.9,1823.0,596.2841,596.6815,595.8766,596.1449,1823.0
2024-11-26 14:30:00,599.85,599.85,599.85,599.85,200.0,596.0952,596.0952,596.0952,596.0952,200.0
2024-11-26 14:35:00,600.08,600.89,599.93,600.79,734.0,596.3238,597.1287,596.1747,597.0294,734.0
2024-11-26 14:40:00,601.16,601.16,600.66,601.16,694.0,597.397,597.397,596.9002,597.397,694.0
2024-11-26 14:45:00,600.69,600.69,600.69,600.69,100.0,596.93,596.93,596.93,596.93,100.0
2024-11-26 14:50:00,600.71,601.08,600.71,601.08,200.0,596.9499,597.3175,596.9499,597.3175,200.0
2024-11-26 14:55:00,601.14,601.45,600.71,601.16,936.0,597.3772,597.6852,596.9499,597.397,936.0
2024-11-26 15:00:00,600.62,600.73,600.25,600.73,1100.0,596.8604,596.9697,596.4927,596.9697,1100.0
2024-11-26 15:05:00,600.73,600.79,600.31,600.79,1390.0,596.9697,597.0294,596.5524,597.0294,1390.0
2024-11-26 15:10:00,600.81,600.84,600.52,600.82,1328.0,597.0492,597.079,596.761,597.0592,1328.0
2024-11-26 15:15:00,600.8,600.85,600.79,600.8,1700.0,597.0393,597.089,597.0294,597.0393,1700.0
2024-11-26 15:20:00,600.8,601.92,600.8,601.92,3218.0,597.0393,598.1523,597.0393,598.1523,3218.0
2024-11-26 15:25:00,601.92,601.92,601.25,601.61,4986.0,598.1523,598.1523,597.4865,597.8442,4986.0
2024-11-26 15:30:00,601.78,601.78,601.51,601.63,600.0,598.0132,598.0132,597.7449,597.8641,600.0
2024-11-26 15:35:00,601.74,602.34,601.72,602.21,5544.0,597.9734,598.5697,597.9535,598.4405,5544.0
2024-11-26 15:40:00,602.21,602.62,602.21,602.62,1832.0,598.4405,598.8479,598.4405,598.8479,1832.0
2024-11-26 15:45:00,602.57,603.07,601.84,602.58,5849.0,598.7982,599.2951,598.0728,598.8082,5849.0
2024-11-26 15:50:00,602.11,602.51,601.97,602.27,3007.0,598.3411,598.7386,598.202,598.5001,3007.0
2024-11-26 15:55:00,601.94,602.9,601.81,601.93,18605.0,598.1722,599.1262,598.043,598.1622,18605.0
2024-11-27 09:30:00,604.2,605.4,602.37,605.4,3284.0,600.418,601.6105,598.5995,601.6105,3284.0
2024-11-27 09:35:00,603.41,604.05,602.32,602.32,600.0,599.633,600.269,598.5498,598.5498,600.0
2024-11-27 09:40:00,604.1,604.1,601.69,601.7,1000.0,600.3186,600.3186,597.9237,597.9337,1000.0
2024-11-27 09:45:00,601.7,601.7,601.7,601.7,0.0,597.9337,597.9337,597.9337,597.9337,0.0
2024-11-27 09:50:00,601.43,602.82,601.17,602.81,1188.0,597.6654,599.0467,597.407,599.0367,1188.0
2024-11-27 09:55:00,602.88,604.33,602.88,604.33,300.0,599.1063,600.5472,599.1063,600.5472,300.0
2024-11-27 10:00:00,604.37,606.12,604.37,606.12,400.0,600.5869,602.326,600.5869,602.326,400.0
2024-11-27 10:05:00,606.51,606.67,606.12,606.51,2426.0,602.7136,602.8726,602.326,602.7136,2426.0
2024-11-27 10:10:00,606.51,606.68,605.74,606.57,600.0,602.7136,602.8825,601.9484,602.7732,600.0
2024-11-27 10:15:00,607.09,607.41,606.57,606.57,500.0,603.2899,603.6079,602.7732,602.7732,500.0
2024-11-27 10:20:00,606.65,606.65,605.18,605.77,2573.0,602.8527,602.8527,601.3919,601.9782,2573.0
2024-11-27 10:25:00,606.07,606.32,605.9,605.9,700.0,602.2763,602.5247,602.1074,602.1074,700.0
2024-11-27 10:30:00,605.5,605.64,605.11,605.18,636.0,601.7099,601.849,601.3223,601.3919,636.0
2024-11-27 10:35:00,605.08,605.08,603.26,604.58,2007.0,601.2925,601.2925,599.4839,600.7956,2007.0
2024-11-27 10:40:00,604.22,605.32,604.22,604.5,400.0,600.4379,601.531,600.4379,600.7161,400.0
2024-11-27 10:45:00,604.5,604.5,602.43,602.43,961.0,600.7161,600.7161,598.6591,598.6591,961.0
2024-11-27 10:50:00,602.98,603.12,602.39,603.12,1500.0,599.2057,599.3448,598.6193,599.3448,1500.0
2024-11-27 10:55:00,602.51,603.12,602.34,602.8,700.0,598.7386,599.3448,598.5697,599.0268,700.0
2024-11-27 11:00:00,603.28,603.28,603.28,603.28,100.0,599.5038,599.5038,599.5038,599.5038,100.0
2024-11-27 11:05:00,602.46,602.96,602.45,602.96,200.0,598.6889,599.1858,598.679,599.1858,200.0
2024-11-27 11:10:00,602.78,602.79,601.53,601.79,1356.0,599.0069,599.0168,597.7647,598.0231,1356.0
2024-11-27 11:15:00,601.69,602.29,601.25,602.16,2700.0,597.9237,598.52,597.4865,598.3908,2700.0
2024-11-27 11:20:00,603.09,603.44,603.08,603.44,300.0,599.315,599.6628,599.305,599.6628,300.0
2024-11-27 11:25:00,603.67,603.67,602.92,602.92,642.0,599.8913,599.8913,599.146,599.146,642.0
2024-11-27 11:30:00,603.3,603.91,602.25,602.25,2177.0,599.5236,600.1298,598.4802,598.4802,2177.0
2024-11-27 11:35:00,602.5,603.0,602.47,603.0,700.0,598.7287,599.2255,598.6988,599.2255,700.0
2024-11-27 11:40:00,602.73,603.21,602.72,603.21,485.0,598.9572,599.4342,598.9473,599.4342,485.0
2024-11-27 11:45:00,602.55,602.66,602.55,602.62,700.0,598.7783,598.8877,598.7783,598.8479,700.0
2024-11-27 11:50:00,602.64,602.81,602.19,602.81,1955.0,598.8678,599.0367,598.4206,599.0367,1955.0
2024-11-27 11:55:00,602.74,602.82,602.7,602.82,601.0,598.9672,599.0467,598.9274,599.0467,601.0
2024-11-27 12:00:00,603.18,603.93,603.14,603.93,2182.0,599.4044,600.1497,599.3646,600.1497,2182.0
2024-11-27 12:05:00,603.57,604.18,603.56,603.57,900.0,599.792,600.3981,599.782,599.792,900.0
2024-11-27 12:10:00,603.51,604.44,602.88,604.44,3080.0,599.7323,600.6565,599.1063,600.6565,3080.0
2024-11-27 12:15:00,603.83,603.93,602.31,602.31,2709.0,600.0503,600.1497,598.5398,598.5398,2709.0
2024-11-27 12:20:00,604.51,604.51,604.16,604.24,437.0,600.7261,600.7261,600.3783,600.4578,437.0
2024-11-27 12:25:00,604.7,605.42,604.7,605.42,200.0,600.9149,601.6304,600.9149,601.6304,200.0
2024-11-27 12:30:00,605.45,605.45,604.83,604.84,200.0,601.6602,601.6602,601.0441,601.054,200.0
2024-11-27 12:35:00,605.45,605.45,605.32,605.32,300.0,601.6602,601.6602,601.531,601.531,300.0
2024-11-27 12:40:00,605.3,605.3,605.1,605.11,200.0,601.5111,601.5111,601.3124,601.3223,200.0
2024-11-27 12:45:00,605.11,605.53,604.44,604.44,667.0,601.3223,601.7397,600.6565,600.6565,667.0
2024-11-27 12:50:00,604.44,604.44,604.44,604.44,0.0,600.6565,600.6565,600.6565,600.6565,0.0
2024-11-27 12:55:00,605.17,605.3,605.17,605.3,318.0,601.3819,601.5111,601.3819,601.5111,318.0
2024-11-27 13:00:00,605.45,605.45,604.36,604.36,800.0,601.6602,601.6602,600.577,600.577,800.0
2024-11-27 13:05:00,603.81,603.81,603.81,603.81,500.0,600.0305,600.0305,600.0305,600.0305,500.0
2024-11-27 13:10:00,603.88,603.88,603.03,603.12,600.0,600.1,600.1,599.2553,599.3448,600.0
2024-11-27 13:15:00,603.0,603.0,601.96,601.96,2255.0,599.2255,599.2255,598.192,598.192,2255.0
2024-11-27 13:20:00,602.08,602.08,601.7,601.7,200.0,598.3113,598.3113,597.9337,597.9337,200.0
2024-11-27 13:25:00,601.7,601.7,601.7,601.7,0.0,597.9337,597.9337,597.9337,597.9337,0.0
2024-11-27 13:30:00,601.37,601.87,601.36,601.87,300.0,597.6057,598.1026,597.5958,598.1026,300.0
2024-11-27 13:35:00,602.0,602.22,602.0,602.22,300.0,598.2318,598.4504,598.2318,598.4504,300.0
2024-11-27 13:40:00,601.77,602.97,601.77,602.97,1005.0,598.0032,599.1957,598.0032,599.1957,1005.0
2024-11-27 13:45:00,603.07,603.55,602.41,603.4,1616.0,599.2951,599.7721,598.6392,599.623,1616.0
2024-11-27 13:50:00,603.57,604.14,602.96,604.14,2848.0,599.792,600.3584,599.1858,600.3584,2848.0
2024-11-27 13:55:00,604.52,604.52,604.15,604.15,800.0,600.736,600.736,600.3683,600.3683,800.0
2024-11-27 14:00:00,603.67,604.12,603.55,603.75,705.0,599.8913,600.3385,599.7721,599.9708,705.0
2024-11-27 14:05:00,603.69,603.69,603.68,603.69,100.0,599.9112,599.9112,599.9013,599.9112,100.0
2024-11-27 14:10:00,603.41,603.64,603.41,603.46,600.0,599.633,599.8615,599.633,599.6826,600.0
2024-11-27 14:15:00,603.38,603.84,603.36,603.58,958.0,599.6031,600.0603,599.5833,599.8019,958.0
2024-11-27 14:20:00,603.76,603.76,602.85,602.85,1717.0,599.9808,599.9808,599.0765,599.0765,1717.0
2024-11-27 14:25:00,603.39,604.36,603.01,604.06,1200.0,599.6131,600.577,599.2355,600.2789,1200.0
2024-11-27 14:30:00,604.06,604.06,603.5,603.83,1186.0,600.2789,600.2789,599.7224,600.0503,1186.0
2024-11-27 14:35:00,603.77,603.78,603.77,603.77,500.0,599.9907,600.0006,599.9907,599.9907,500.0
2024-11-27 14:40:00,604.18,604.18,604.18,604.18,100.0,600.3981,600.3981,600.3981,600.3981,100.0
2024-11-27 14:45:00,604.28,604.54,604.28,604.54,944.0,600.4975,600.7559,600.4975,600.7559,944.0
2024-11-27 14:50:00,604.49,605.0,604.48,604.57,900.0,600.7062,601.213,600.6963,600.7857,900.0
2024-11-27 14:55:00,604.82,605.3,604.24,605.18,2313.0,601.0341,601.5111,600.4578,601.3919,2313.0
2024-11-27 15:00:00,605.05,605.63,604.79,604.79,1292.0,601.2627,601.8391,601.0043,601.0043,1292.0
2024-11-27 15:05:00,604.68,604.68,604.14,604.31,1917.0,600.895,600.895,600.3584,600.5273,1917.0
2024-11-27 15:10:00,604.8,605.24,604.8,605.24,320.0,601.0143,601.4515,601.0143,601.4515,320.0
2024-11-27 15:15:00,605.15,605.16,605.13,605.13,200.0,601.3621,601.372,601.3422,601.3422,200.0
2024-11-27 15:20:00,605.08,605.52,605.07,605.2,800.0,601.2925,601.7298,601.2826,601.4118,800.0
2024-11-27 15:25:00,605.15,605.25,604.99,605.25,725.0,601.3621,601.4614,601.2031,601.4614,725.0
2024-11-27 15:30:00,605.45,606.2,604.65,605.27,5339.0,601.6602,602.4055,600.8652,601.4813,5339.0
2024-11-27 15:35:00,605.67,605.67,605.2,605.27,470.0,601.8788,601.8788,601.4118,601.4813,470.0
2024-11-27 15:40:00,605.49,605.49,604.7,604.71,2620.0,601.6999,601.6999,600.9149,600.9248,2620.0
2024-11-27 15:45:00,604.92,605.14,604.72,605.07,1705.0,601.1335,601.3521,600.9348,601.2826,1705.0
2024-11-27 15:50:00,605.29,605.66,605.25,605.49,4468.0,601.5012,601.8689,601.4614,601.6999,4468.0
2024-11-27 15:55:00,605.48,605.87,604.91,604.91,15835.0,601.69,602.0776,601.1236,601.1236,15835.0
2024-11-29 09:30:00,605.17,608.76,605.17,608.76,3828.0,601.3819,604.9495,601.3819,604.9495,3828.0
2024-11-29 09:35:00,608.87,608.9,608.0,608.0,800.0,605.0588,605.0886,604.1942,604.1942,800.0
2024-11-29 09:40:00,607.19,607.82,605.77,607.02,1000.0,603.3893,604.0154,601.9782,603.2204,1000.0
2024-11-29 09:45:00,606.75,606.75,606.0,606.0,300.0,602.9521,602.9521,602.2067,602.2067,300.0
2024-11-29 09:50:00,605.78,609.0,605.78,608.39,1951.0,601.9881,605.188,601.9881,604.5818,1951.0
2024-11-29 09:55:00,607.88,607.88,607.25,607.25,1212.0,604.075,604.075,603.4489,603.4489,1212.0
2024-11-29 10:00:00,608.86,608.86,607.24,608.02,526.0,605.0488,605.0488,603.439,604.2141,526.0
2024-11-29 10:05:00,609.04,609.04,608.44,608.65,600.0,605.2277,605.2277,604.6315,604.8402,600.0
2024-11-29 10:10:00,608.41,610.45,608.41,610.45,1665.0,604.6017,606.6289,604.6017,606.6289,1665.0
2024-11-29 10:15:00,609.68,609.68,607.24,607.24,600.0,605.8637,605.8637,603.439,603.439,600.0
2024-11-29 10:20:00,607.76,609.35,607.76,609.35,300.0,603.9557,605.5358,603.9557,605.5358,300.0
2024-11-29 10:25:00,608.83,609.53,608.83,609.53,600.0,605.019,605.7147,605.019,605.7147,600.0
2024-11-29 10:30:00,609.71,609.72,608.77,608.77,814.0,605.8935,605.9035,604.9594,604.9594,814.0
2024-11-29 10:35:00,609.13,609.53,608.69,608.69,980.0,605.3172,605.7147,604.8799,604.8799,980.0
2024-11-29 10:40:00,609.13,609.13,608.42,608.91,1005.0,605.3172,605.3172,604.6116,605.0985,1005.0
2024-11-29 10:45:00,608.39,609.78,608.39,609.13,1787.0,604.5818,605.9631,604.5818,605.3172,1787.0
2024-11-29 10:50:00,609.73,609.76,609.5,609.76,400.0,605.9134,605.9432,605.6848,605.9432,400.0
2024-11-29 10:55:00,609.55,609.76,609.29,609.29,1099.0,605.7345,605.9432,605.4762,605.4762,1099.0
2024-11-29 11:00:00,609.2,609.2,608.89,608.89,423.0,605.3867,605.3867,605.0787,605.0787,423.0
2024-11-29 11:05:00,608.83,608.85,608.3,608.3,1212.0,605.019,605.0389,604.4923,604.4923,1212.0
2024-11-29 11:10:00,608.42,608.55,608.3,608.55,1623.0,604.6116,604.7408,604.4923,604.7408,1623.0
2024-11-29 11:15:00,608.8,608.8,608.8,608.8,1178.0,604.9892,604.9892,604.9892,604.9892,1178.0
2024-11-29 11:20:00,609.0,609.51,609.0,609.31,1563.0,605.188,605.6948,605.188,605.496,1563.0
2024-11-29 11:25:00,609.5,609.5,609.05,609.32,300.0,605.6848,605.6848,605.2377,605.506,300.0
2024-11-29 11:30:00,609.14,610.19,609.12,609.55,1235.0,605.3271,606.3705,605.3072,605.7345,1235.0
2024-11-29 11:35:00,609.41,609.6,609.41,609.57,500.0,605.5954,605.7842,605.5954,605.7544,500.0
2024-11-29 11:40:00,609.55,609.55,609.54,609.55,100.0,605.7345,605.7345,605.7246,605.7345,100.0
2024-11-29 11:45:00,609.47,610.46,609.46,610.39,520.0,605.655,606.6388,605.6451,606.5693,520.0
2024-11-29 11:50:00,610.66,610.9,610.39,610.39,300.0,606.8376,607.0761,606.5693,606.5693,300.0
2024-11-29 11:55:00,610.9,610.9,609.04,609.23,1200.0,607.0761,607.0761,605.2277,605.4165,1200.0
2024-11-29 12:00:00,609.83,609.83,609.42,609.42,410.0,606.0128,606.0128,605.6053,605.6053,410.0
2024-11-29 12:05:00,610.25,610.94,610.25,610.94,206.0,606.4301,607.1158,606.4301,607.1158,206.0
2024-11-29 12:10:00,610.56,610.85,610.55,610.62,988.0,606.7382,607.0264,606.7283,606.7978,988.0
2024-11-29 12:15:00,610.64,610.65,610.57,610.57,400.0,606.8177,606.8276,606.7481,606.7481,400.0
2024-11-29 12:20:00,610.51,610.55,609.67,609.67,1000.0,606.6885,606.7283,605.8538,605.8538,1000.0
2024-11-29 12:25:00,609.67,610.3,609.55,610.09,908.0,605.8538,606.4798,605.7345,606.2711,908.0
2024-11-29 12:30:00,610.12,610.82,610.12,610.82,300.0,606.301,606.9966,606.301,606.9966,300.0
2024-11-29 12:35:00,611.08,611.08,610.09,610.09,800.0,607.2549,607.2549,606.2711,606.2711,800.0
2024-11-29 12:40:00,610.14,610.51,609.8,609.8,1094.0,606.3208,606.6885,605.983,605.983,1094.0
2024-11-29 12:45:00,609.92,610.32,609.8,610.32,1100.0,606.1022,606.4997,605.983,606.4997,1100.0
2024-11-29 12:50:00,610.2,611.06,610.06,610.21,5432.0,606.3805,607.2351,606.2413,606.3904,5432.0
2024-11-29 12:55:00,610.11,610.17,608.5,609.24,6394.0,606.291,606.3506,604.6911,605.4265,6394.0
2024-12-02 09:30:00,608.01,608.83,603.45,603.45,6302.0,604.2042,605.019,599.6727,599.6727,6302.0
2024-12-02 09:35:00,603.45,603.45,603.45,603.45,0.0,599.6727,599.6727,599.6727,599.6727,0.0
2024-12-02 09:40:00,602.96,603.54,602.96,603.4,2401.0,599.1858,599.7621,599.1858,599.623,2401.0
2024-12-02 09:45:00,604.98,604.98,603.49,603.89,1603.0,601.1931,601.1931,599.7125,600.11,1603.0
2024-12-02 09:50:00,603.89,603.9,603.89,603.89,1900.0,600.11,600.1199,600.11,600.11,1900.0
2024-12-02 09:55:00,602.85,605.1,601.76,605.1,1850.0,599.0765,601.3124,597.9933,601.3124,1850.0
2024-12-02 10:00:00,604.95,606.05,604.07,604.07,2019.0,601.1633,602.2564,600.2888,600.2888,2019.0
2024-12-02 10:05:00,604.37,604.37,602.96,603.2,500.0,600.5869,600.5869,599.1858,599.4243,500.0
2024-12-02 10:10:00,603.96,604.45,603.55,603.55,1898.0,600.1795,600.6664,599.7721,599.7721,1898.0
2024-12-02 10:15:00,604.18,605.46,604.18,605.3,700.0,600.3981,601.6701,600.3981,601.5111,700.0
2024-12-02 10:20:00,605.72,605.72,603.49,604.65,1667.0,601.9285,601.9285,599.7125,600.8652,1667.0
2024-12-02 10:25:00,604.56,606.07,603.94,604.77,3157.0,600.7758,602.2763,600.1596,600.9844,3157.0
2024-12-02 10:30:00,604.1,604.77,604.0,604.77,718.0,600.3186,600.9844,600.2193,600.9844,718.0
2024-12-02 10:35:00,604.42,605.07,604.17,605.07,779.0,600.6366,601.2826,600.3882,601.2826,779.0
2024-12-02 10:40:00,605.4,605.73,605.4,605.59,600.0,601.6105,601.9384,601.6105,601.7993,600.0
2024-12-02 10:45:00,606.08,606.37,605.01,605.01,1903.0,602.2862,602.5744,601.2229,601.2229,1903.0
2024-12-02 10:50:00,605.44,605.83,605.25,605.77,800.0,601.6503,602.0378,601.4614,601.9782,800.0
2024-12-02 10:55:00,606.33,606.33,605.16,605.47,676.0,602.5347,602.5347,601.372,601.6801,676.0
2024-12-02 11:00:00,605.77,605.77,604.55,605.03,1452.0,601.9782,601.9782,600.7658,601.2428,1452.0
2024-12-02 11:05:00,606.03,606.18,605.96,606.18,700.0,602.2366,602.3856,602.167,602.3856,700.0
2024-12-02 11:10:00,606.05,606.05,605.49,605.49,300.0,602.2564,602.2564,601.6999,601.6999,300.0
2024-12-02 11:15:00,605.21,606.07,605.21,606.07,700.0,601.4217,602.2763,601.4217,602.2763,700.0
2024-12-02 11:20:00,606.62,606.62,606.02,606.02,700.0,602.8229,602.8229,602.2266,602.2266,700.0
2024-12-02 11:25:00,605.66,606.25,605.65,605.96,1700.0,601.8689,602.4552,601.8589,602.167,1700.0
2024-12-02 11:30:00,606.48,606.84,606.1,606.1,900.0,602.6837,603.0415,602.3061,602.3061,900.0
2024-12-02 11:35:00,606.75,606.75,605.38,605.41,1000.0,602.9521,602.9521,601.5906,601.6204,1000.0
2024-12-02 11:40:00,605.56,605.8,605.56,605.79,500.0,601.7695,602.008,601.7695,601.9981,500.0
2024-12-02 11:45:00,606.28,606.38,606.21,606.22,453.0,602.485,602.5844,602.4154,602.4254,453.0
2024-12-02 11:50:00,606.23,606.86,606.19,606.19,400.0,602.4353,603.0614,602.3956,602.3956,400.0
2024-12-02 11:55:00,605.7,605.7,605.7,605.7,200.0,601.9086,601.9086,601.9086,601.9086,200.0
2024-12-02 12:00:00,606.38,606.56,605.79,606.31,1042.0,602.5844,602.7632,601.9981,602.5148,1042.0
2024-12-02 12:05:00,606.98,606.98,606.37,606.37,400.0,603.1806,603.1806,602.5744,602.5744,400.0
2024-12-02 12:10:00,606.37,607.01,606.36,607.01,300.0,602.5744,603.2104,602.5645,603.2104,300.0
2024-12-02 12:15:00,607.01,607.48,606.58,607.48,700.0,603.2104,603.6775,602.7831,603.6775,700.0
2024-12-02 12:20:00,607.05,607.09,606.17,606.17,800.0,603.2502,603.2899,602.3757,602.3757,800.0
2024-12-02 12:25:00,605.88,605.88,605.88,605.88,100.0,602.0875,602.0875,602.0875,602.0875,100.0
2024-12-02 12:30:00,606.74,606.74,606.18,606.57,800.0,602.9421,602.9421,602.3856,602.7732,800.0
2024-12-02 12:35:00,606.86,607.0,606.39,606.88,500.0,603.0614,603.2005,602.5943,603.0812,500.0
2024-12-02 12:40:00,606.11,607.09,606.11,606.67,500.0,602.3161,603.2899,602.3161,602.8726,500.0
2024-12-02 12:45:00,606.72,607.34,606.72,607.34,200.0,602.9222,603.5384,602.9222,603.5384,200.0
2024-12-02 12:50:00,607.36,607.36,607.35,607.36,100.0,603.5582,603.5582,603.5483,603.5582,100.0
2024-12-02 12:55:00,607.56,607.76,607.44,607.45,570.0,603.757,603.9557,603.6377,603.6477,570.0
2024-12-02 13:00:00,607.27,607.27,607.27,607.27,100.0,603.4688,603.4688,603.4688,603.4688,100.0
2024-12-02 13:05:00,607.32,607.46,606.58,606.85,2116.0,603.5185,603.6576,602.7831,603.0514,2116.0
2024-12-02 13:10:00,607.32,607.75,607.25,607.55,500.0,603.5185,603.9458,603.4489,603.747,500.0
2024-12-02 13:15:00,607.55,607.55,607.55,607.55,0.0,603.747,603.747,603.747,603.747,0.0
2024-12-02 13:20:00,607.98,608.28,607.8,608.28,300.0,604.1744,604.4725,603.9955,604.4725,300.0
2024-12-02 13:25:00,608.21,608.8,608.01,608.8,922.0,604.4029,604.9892,604.2042,604.9892,922.0
2024-12-02 13:30:00,608.55,608.64,608.48,608.64,400.0,604.7408,604.8302,604.6712,604.8302,400.0
2024-12-02 13:35:00,608.79,609.18,608.55,609.18,859.0,604.9793,605.3668,604.7408,605.3668,859.0
2024-12-02 13:40:00,609.14,609.14,609.14,609.14,100.0,605.3271,605.3271,605.3271,605.3271,100.0
2024-12-02 13:45:00,609.06,609.06,609.05,609.05,200.0,605.2476,605.2476,605.2377,605.2377,200.0
2024-12-02 13:50:00,609.05,609.54,608.77,608.77,700.0,605.2377,605.7246,604.9594,604.9594,700.0
2024-12-02 13:55:00,608.24,608.24,608.12,608.18,300.0,604.4327,604.4327,604.3135,604.3731,300.0
2024-12-02 14:00:00,607.35,608.12,607.31,607.72,4001.0,603.5483,604.3135,603.5085,603.916,4001.0
2024-12-02 14:05:00,607.97,608.79,607.97,608.48,669.0,604.1644,604.9793,604.1644,604.6712,669.0
2024-12-02 14:10:00,608.38,609.08,608.37,609.08,500.0,604.5718,605.2675,604.5619,605.2675,500.0
2024-12-02 14:15:00,608.32,608.53,608.32,608.53,200.0,604.5122,604.7209,604.5122,604.7209,200.0
2024-12-02 14:20:00,608.27,608.28,608.23,608.24,200.0,604.4625,604.4725,604.4228,604.4327,200.0
2024-12-02 14:25:00,608.02,608.93,608.02,608.93,500.0,604.2141,605.1184,604.2141,605.1184,500.0
2024-12-02 14:30:00,608.32,609.32,608.32,609.1,342.0,604.5122,605.506,604.5122,605.2873,342.0
2024-12-02 14:35:00,609.61,610.06,609.28,609.5,500.0,605.7941,606.2413,605.4662,605.6848,500.0
2024-12-02 14:40:00,609.61,609.61,608.74,608.75,724.0,605.7941,605.7941,604.9296,604.9395,724.0
2024-12-02 14:45:00,608.6,608.87,608.15,608.65,1909.0,604.7905,605.0588,604.3433,604.8402,1909.0
2024-12-02 14:50:00,608.33,608.57,608.32,608.57,200.0,604.5222,604.7607,604.5122,604.7607,200.0
2024-12-02 14:55:00,608.39,609.02,608.39,609.01,705.0,604.5818,605.2078,604.5818,605.1979,705.0
2024-12-02 15:00:00,609.5,609.5,609.06,609.15,500.0,605.6848,605.6848,605.2476,605.337,500.0
2024-12-02 15:05:00,609.16,609.57,609.16,609.54,400.0,605.347,605.7544,605.347,605.7246,400.0
2024-12-02 15:10:00,609.2,609.59,608.62,608.84,2828.0,605.3867,605.7743,604.8103,605.029,2828.0
2024-12-02 15:15:00,608.91,609.66,608.9,609.4,1309.0,605.0985,605.8438,605.0886,605.5855,1309.0
2024-12-02 15:20:00,609.08,609.08,608.41,608.41,500.0,605.2675,605.2675,604.6017,604.6017,500.0
2024-12-02 15:25:00,608.06,609.27,608.01,608.88,2481.0,604.2539,605.4563,604.2042,605.0687,2481.0
2024-12-02 15:30:00,609.01,609.27,608.79,609.16,1700.0,605.1979,605.4563,604.9793,605.347,1700.0
2024-12-02 15:35:00,609.01,609.41,608.92,609.23,1109.0,605.1979,605.5954,605.1085,605.4165,1109.0
2024-12-02 15:40:00,609.08,609.08,607.98,607.98,1233.0,605.2675,605.2675,604.1744,604.1744,1233.0
2024-12-02 15:45:00,607.55,608.06,607.46,608.06,1416.0,603.747,604.2539,603.6576,604.2539,1416.0
2024-12-02 15:50:00,607.0,609.89,607.0,609.57,4092.0,603.2005,606.0724,603.2005,605.7544,4092.0
2024-12-02 15:55:00,609.4,609.69,608.38,608.88,11569.0,605.5855,605.8736,604.5718,605.0687,11569.0
2024-12-03 09:30:00,608.58,609.35,607.17,608.98,3770.0,604.7706,605.5358,603.3694,605.1681,3770.0
2024-12-03 09:35:00,607.77,608.79,607.77,608.78,364.0,603.9657,604.9793,603.9657,604.9693,364.0
2024-12-03 09:40:00,609.47,609.47,609.47,609.47,200.0,605.655,605.655,605.655,605.655,200.0
2024-12-03 09:45:00,610.44,611.28,610.31,610.64,2433.0,606.619,607.4537,606.4898,606.8177,2433.0
2024-12-03 09:50:00,609.53,610.69,609.32,610.26,2130.0,605.7147,606.8674,605.506,606.4401,2130.0
2024-12-03 09:55:00,610.93,610.93,609.79,609.8,3365.0,607.1059,607.1059,605.973,605.983,3365.0
2024-12-03 10:00:00,610.3,611.59,608.62,611.59,3284.0,606.4798,607.7618,604.8103,607.7618,3284.0
2024-12-03 10:05:00,613.64,613.64,613.64,613.64,151.0,609.7989,609.7989,609.7989,609.7989,151.0
2024-12-03 10:10:00,611.85,613.18,610.69,610.69,2646.0,608.0201,609.3418,606.8674,606.8674,2646.0
2024-12-03 10:15:00,610.81,610.87,610.46,610.47,476.0,606.9866,607.0463,606.6388,606.6488,476.0
2024-12-03 10:20:00,610.37,610.74,610.37,610.74,238.0,606.5494,606.9171,606.5494,606.9171,238.0
2024-12-03 10:25:00,611.1,612.58,611.1,611.67,500.0,607.2748,608.7456,607.2748,607.8413,500.0
2024-12-03 10:30:00,611.13,611.16,610.61,611.15,2408.0,607.3046,607.3344,606.7879,607.3245,2408.0
2024-12-03 10:35:00,610.81,611.5,610.38,610.59,2439.0,606.9866,607.6723,606.5593,606.768,2439.0
2024-12-03 10:40:00,610.06,610.09,608.54,609.23,2508.0,606.2413,606.2711,604.7308,605.4165,2508.0
2024-12-03 10:45:00,609.37,609.37,608.95,609.17,500.0,605.5557,605.5557,605.1383,605.3569,500.0
2024-12-03 10:50:00,609.53,610.48,609.53,609.92,400.0,605.7147,606.6587,605.7147,606.1022,400.0
2024-12-03 10:55:00,609.84,609.84,609.35,609.6,1703.0,606.0227,606.0227,605.5358,605.7842,1703.0
2024-12-03 11:00:00,609.6,609.6,608.13,608.95,2931.0,605.7842,605.7842,604.3234,605.1383,2931.0
2024-12-03 11:05:00,608.12,608.12,608.05,608.05,939.0,604.3135,604.3135,604.2439,604.2439,939.0
2024-12-03 11:10:00,607.92,607.92,607.56,607.92,916.0,604.1147,604.1147,603.757,604.1147,916.0
2024-12-03 11:15:00,608.63,608.73,608.3,608.31,869.0,604.8203,604.9197,604.4923,604.5023,869.0
2024-12-03 11:20:00,608.38,608.74,608.21,608.33,900.0,604.5718,604.9296,604.4029,604.5222,900.0
2024-12-03 11:25:00,608.87,609.59,608.87,609.59,617.0,605.0588,605.7743,605.0588,605.7743,617.0
2024-12-03 11:30:00,609.74,610.68,609.45,610.68,1296.0,605.9233,606.8575,605.6352,606.8575,1296.0
2024-12-03 11:35:00,610.75,610.75,609.8,609.92,706.0,606.927,606.927,605.983,606.1022,706.0
2024-12-03 11:40:00,609.56,609.56,609.55,609.55,200.0,605.7445,605.7445,605.7345,605.7345,200.0
2024-12-03 11:45:00,609.4,609.41,609.4,609.4,100.0,605.5855,605.5954,605.5855,605.5855,100.0
2024-12-03 11:50:00,609.09,609.09,608.71,608.86,1057.0,605.2774,605.2774,604.8998,605.0488,1057.0
2024-12-03 11:55:00,608.9,608.9,608.79,608.8,200.0,605.0886,605.0886,604.9793,604.9892,200.0
2024-12-03 12:00:00,609.09,609.09,608.32,608.32,1300.0,605.2774,605.2774,604.5122,604.5122,1300.0
2024-12-03 12:05:00,608.24,608.24,608.2,608.2,250.0,604.4327,604.4327,604.393,604.393,250.0
2024-12-03 12:10:00,607.99,607.99,607.99,607.99,100.0,604.1843,604.1843,604.1843,604.1843,100.0
2024-12-03 12:15:00,607.67,608.09,607.61,607.62,970.0,603.8663,604.2837,603.8067,603.8166,970.0
2024-12-03 12:20:00,608.49,608.58,608.39,608.58,315.0,604.6812,604.7706,604.5818,604.7706,315.0
2024-12-03 12:25:00,608.38,609.03,608.38,608.84,500.0,604.5718,605.2178,604.5718,605.029,500.0
2024-12-03 12:30:00,609.02,609.46,609.02,609.46,609.0,605.2078,605.6451,605.2078,605.6451,609.0
2024-12-03 12:35:00,609.32,609.41,609.14,609.14,800.0,605.506,605.5954,605.3271,605.3271,800.0
2024-12-03 12:40:00,608.84,609.09,608.77,609.09,806.0,605.029,605.2774,604.9594,605.2774,806.0
2024-12-03 12:45:00,609.09,609.09,608.68,608.68,522.0,605.2774,605.2774,604.87,604.87,522.0
2024-12-03 12:50:00,608.9,609.08,608.9,608.95,546.0,605.0886,605.2675,605.0886,605.1383,546.0
2024-12-03 12:55:00,609.21,609.21,608.94,608.94,500.0,605.3967,605.3967,605.1283,605.1283,500.0
2024-12-03 13:00:00,608.89,608.94,608.85,608.85,401.0,605.0787,605.1283,605.0389,605.0389,401.0
2024-12-03 13:05:00,608.88,608.91,608.52,608.79,800.0,605.0687,605.0985,604.711,604.9793,800.0
2024-12-03 13:10:00,608.55,609.42,608.55,609.42,300.0,604.7408,605.6053,604.7408,605.6053,300.0
2024-12-03 13:15:00,609.52,609.53,609.52,609.52,300.0,605.7047,605.7147,605.7047,605.7047,300.0
2024-12-03 13:20:00,609.6,609.88,609.6,609.79,1090.0,605.7842,606.0625,605.7842,605.973,1090.0
2024-12-03 13:25:00,610.24,610.34,610.24,610.34,263.0,606.4202,606.5196,606.4202,606.5196,263.0
2024-12-03 13:30:00,610.33,610.33,609.99,610.33,720.0,606.5096,606.5096,606.1718,606.5096,720.0
2024-12-03 13:35:00,610.2,610.2,609.85,610.2,600.0,606.3805,606.3805,606.0326,606.3805,600.0
2024-12-03 13:40:00,610.28,610.28,609.85,610.2,500.0,606.46,606.46,606.0326,606.3805,500.0
2024-12-03 13:45:00,610.2,610.2,609.82,609.92,500.0,606.3805,606.3805,606.0028,606.1022,500.0
2024-12-03 13:50:00,609.92,609.92,609.76,609.76,600.0,606.1022,606.1022,605.9432,605.9432,600.0
2024-12-03 13:55:00,609.76,609.76,609.76,609.76,0.0,605.9432,605.9432,605.9432,605.9432,0.0
2024-12-03 14:00:00,609.84,610.77,609.53,610.77,2200.0,606.0227,606.9469,605.7147,606.9469,2200.0
2024-12-03 14:05:00,611.09,611.09,610.97,610.98,600.0,607.2649,607.2649,607.1456,607.1556,600.0
2024-12-03 14:10:00,610.92,610.92,610.51,610.54,1602.0,607.0959,607.0959,606.6885,606.7183,1602.0
2024-12-03 14:15:00,610.7,610.95,610.7,610.95,400.0,606.8773,607.1258,606.8773,607.1258,400.0
2024-12-03 14:20:00,610.99,611.35,610.94,611.32,1001.0,607.1655,607.5233,607.1158,607.4934,1001.0
2024-12-03 14:25:00,611.41,611.41,611.41,611.41,100.0,607.5829,607.5829,607.5829,607.5829,100.0
2024-12-03 14:30:00,611.54,611.54,611.54,611.54,138.0,607.7121,607.7121,607.7121,607.7121,138.0
2024-12-03 14:35:00,611.57,611.57,611.04,611.13,962.0,607.7419,607.7419,607.2152,607.3046,962.0
2024-12-03 14:40:00,611.43,611.44,610.96,610.96,978.0,607.6028,607.6127,607.1357,607.1357,978.0
2024-12-03 14:45:00,611.38,611.8,611.38,611.8,500.0,607.5531,607.9704,607.5531,607.9704,500.0
2024-12-03 14:50:00,612.04,612.04,612.04,612.04,100.0,608.2089,608.2089,608.2089,608.2089,100.0
2024-12-03 14:55:00,611.79,611.87,611.48,611.75,1874.0,607.9605,608.04,607.6524,607.9208,1874.0
2024-12-03 15:00:00,611.69,611.69,610.83,610.89,1100.0,607.8611,607.8611,607.0065,607.0661,1100.0
2024-12-03 15:05:00,611.01,611.01,610.4,610.87,1114.0,607.1854,607.1854,606.5792,607.0463,1114.0
2024-12-03 15:10:00,610.43,611.32,610.43,611.32,659.0,606.609,607.4934,606.609,607.4934,659.0
2024-12-03 15:15:00,611.43,611.44,611.15,611.15,1000.0,607.6028,607.6127,607.3245,607.3245,1000.0
2024-12-03 15:20:00,611.21,611.22,609.86,610.22,1210.0,607.3841,607.3941,606.0426,606.4003,1210.0
2024-12-03 15:25:00,610.26,610.36,610.26,610.36,932.0,606.4401,606.5395,606.4401,606.5395,932.0
2024-12-03 15:30:00,610.42,610.64,609.76,610.12,2566.0,606.5991,606.8177,605.9432,606.301,2566.0
2024-12-03 15:35:00,610.11,610.68,610.0,610.34,2000.0,606.291,606.8575,606.1817,606.5196,2000.0
2024-12-03 15:40:00,610.34,610.34,609.99,610.02,2551.0,606.5196,606.5196,606.1718,606.2016,2551.0
2024-12-03 15:45:00,609.76,610.23,609.62,610.23,2549.0,605.9432,606.4103,605.8041,606.4103,2549.0
2024-12-03 15:50:00,610.11,610.6,610.11,610.6,3584.0,606.291,606.778,606.291,606.778,3584.0
2024-12-03 15:55:00,610.47,610.47,608.08,608.13,22886.0,606.6488,606.6488,604.2737,604.3234,22886.0
2024-12-04 09:30:00,605.82,610.85,605.82,609.55,4776.0,602.0279,607.0264,602.0279,605.7345,4776.0
2024-12-04 09:35:00,610.74,610.74,609.23,609.23,800.0,606.9171,606.9171,605.4165,605.4165,800.0
2024-12-04 09:40:00,609.23,610.95,609.23,610.95,500.0,605.4165,607.1258,605.4165,607.1258,500.0
2024-12-04 09:45:00,610.18,610.18,609.92,609.92,500.0,606.3606,606.3606,606.1022,606.1022,500.0
2024-12-04 09:50:00,610.71,611.99,610.71,611.48,1323.0,606.8873,608.1593,606.8873,607.6524,1323.0
2024-12-04 09:55:00,611.48,612.59,610.94,612.58,3309.0,607.6524,608.7555,607.1158,608.7456,3309.0
2024-12-04 10:00:00,611.24,611.43,610.19,610.61,1505.0,607.4139,607.6028,606.3705,606.7879,1505.0
2024-12-04 10:05:00,609.95,610.29,609.51,610.29,1035.0,606.132,606.4699,605.6948,606.4699,1035.0
2024-12-04 10:10:00,610.51,613.89,610.51,613.89,2975.0,606.6885,610.0474,606.6885,610.0474,2975.0
2024-12-04 10:15:00,613.99,616.39,612.68,612.68,3141.0,610.1467,612.5317,608.8449,608.8449,3141.0
2024-12-04 10:20:00,614.01,615.27,613.89,613.98,1818.0,610.1666,611.4187,610.0474,610.1368,1818.0
2024-12-04 10:25:00,613.92,614.73,612.81,612.81,1200.0,610.0772,610.8821,608.9741,608.9741,1200.0
2024-12-04 10:30:00,613.13,613.37,612.86,613.37,638.0,609.2921,609.5306,609.0238,609.5306,638.0
2024-12-04 10:35:00,613.45,613.45,612.75,612.77,504.0,609.6101,609.6101,608.9145,608.9344,504.0
2024-12-04 10:40:00,613.29,614.0,613.15,614.0,1174.0,609.4511,610.1567,609.312,610.1567,1174.0
2024-12-04 10:45:00,612.91,612.91,612.15,612.28,900.0,609.0735,609.0735,608.3183,608.4474,900.0
2024-12-04 10:50:00,612.62,612.62,612.47,612.47,200.0,608.7853,608.7853,608.6362,608.6362,200.0
2024-12-04 10:55:00,612.85,613.38,612.73,613.36,1400.0,609.0139,609.5406,608.8946,609.5207,1400.0
2024-12-04 11:00:00,613.2,613.2,613.1,613.1,800.0,609.3617,609.3617,609.2623,609.2623,800.0
2024-12-04 11:05:00,613.1,613.7,613.1,613.7,500.0,609.2623,609.8585,609.2623,609.8585,500.0
2024-12-04 11:10:00,613.7,614.27,613.7,614.27,1522.0,609.8585,610.425,609.8585,610.425,1522.0
2024-12-04 11:15:00,614.27,615.22,614.11,614.12,3501.0,610.425,611.369,610.266,610.2759,3501.0
2024-12-04 11:20:00,613.96,613.96,613.81,613.82,300.0,610.1169,610.1169,609.9679,609.9778,300.0
2024-12-04 11:25:00,613.82,613.82,613.18,613.68,908.0,609.9778,609.9778,609.3418,609.8387,908.0
2024-12-04 11:30:00,613.76,614.45,613.76,614.45,600.0,609.9182,610.6039,609.9182,610.6039,600.0
2024-12-04 11:35:00,614.63,614.74,614.63,614.74,300.0,610.7827,610.892,610.7827,610.892,300.0
2024-12-04 11:40:00,614.52,614.53,614.52,614.52,300.0,610.6734,610.6834,610.6734,610.6734,300.0
2024-12-04 11:45:00,614.52,614.85,614.52,614.85,400.0,610.6734,611.0013,610.6734,611.0013,400.0
2024-12-04 11:50:00,614.75,614.85,614.7,614.7,800.0,610.902,611.0013,610.8523,610.8523,800.0
2024-12-04 11:55:00,614.29,614.76,614.17,614.17,933.0,610.4449,610.9119,610.3256,610.3256,933.0
2024-12-04 12:00:00,613.8,613.8,613.74,613.74,200.0,609.9579,609.9579,609.8983,609.8983,200.0
2024-12-04 12:05:00,613.32,613.68,613.32,613.42,373.0,609.4809,609.8387,609.4809,609.5803,373.0
2024-12-04 12:10:00,613.17,613.57,613.16,613.57,300.0,609.3319,609.7294,609.3219,609.7294,300.0
2024-12-04 12:15:00,613.63,613.9,613.63,613.89,600.0,609.789,610.0573,609.789,610.0474,600.0
2024-12-04 12:20:00,613.31,613.99,613.31,613.99,815.0,609.471,610.1467,609.471,610.1467,815.0
2024-12-04 12:25:00,613.27,613.77,613.27,613.77,700.0,609.4312,609.9281,609.4312,609.9281,700.0
2024-12-04 12:30:00,613.78,613.94,613.7,613.79,700.0,609.938,610.097,609.8585,609.948,700.0
2024-12-04 12:35:00,613.64,613.64,613.17,613.18,601.0,609.7989,609.7989,609.3319,609.3418,601.0
2024-12-04 12:40:00,613.43,613.43,612.64,613.2,1343.0,609.5902,609.5902,608.8052,609.3617,1343.0
2024-12-04 12:45:00,613.2,613.2,613.2,613.2,0.0,609.3617,609.3617,609.3617,609.3617,0.0
2024-12-04 12:50:00,613.63,613.96,613.43,613.81,1502.0,609.789,610.1169,609.5902,609.9679,1502.0
2024-12-04 12:55:00,614.09,614.27,614.09,614.27,285.0,610.2461,610.425,610.2461,610.425,285.0
2024-12-04 13:00:00,614.53,614.53,614.53,614.53,100.0,610.6834,610.6834,610.6834,610.6834,100.0
2024-12-04 13:05:00,614.23,614.23,613.7,613.7,400.0,610.3852,610.3852,609.8585,609.8585,400.0
2024-12-04 13:10:00,614.21,614.48,613.67,613.81,1700.0,610.3654,610.6337,609.8287,609.9679,1700.0
2024-12-04 13:15:00,613.81,613.81,613.81,613.81,0.0,609.9679,609.9679,609.9679,609.9679,0.0
2024-12-04 13:20:00,613.59,613.91,613.59,613.6,340.0,609.7492,610.0672,609.7492,609.7592,340.0
2024-12-04 13:25:00,613.78,613.78,613.27,613.27,300.0,609.938,609.938,609.4312,609.4312,300.0
2024-12-04 13:30:00,613.37,613.37,612.36,612.39,1977.0,609.5306,609.5306,608.5269,608.5567,1977.0
2024-12-04 13:35:00,612.88,613.5,612.88,613.04,901.0,609.0437,609.6598,609.0437,609.2027,901.0
2024-12-04 13:40:00,613.59,613.59,612.64,613.24,741.0,609.7492,609.7492,608.8052,609.4014,741.0
2024-12-04 13:45:00,612.79,613.74,612.79,613.54,644.0,608.9542,609.8983,608.9542,609.6995,644.0
2024-12-04 13:50:00,613.63,613.66,613.26,613.65,1222.0,609.789,609.8188,609.4213,609.8089,1222.0
2024-12-04 13:55:00,613.71,614.4,613.71,614.21,1473.0,609.8685,610.5542,609.8685,610.3654,1473.0
2024-12-04 14:00:00,614.27,614.28,614.27,614.27,100.0,610.425,610.4349,610.425,610.425,100.0
2024-12-04 14:05:00,614.23,614.23,614.23,614.23,100.0,610.3852,610.3852,610.3852,610.3852,100.0
2024-12-04 14:10:00,613.88,614.1,613.8,614.1,306.0,610.0374,610.256,609.9579,610.256,306.0
2024-12-04 14:15:00,613.75,614.11,613.75,614.11,301.0,609.9082,610.266,609.9082,610.266,301.0
2024-12-04 14:20:00,614.4,614.47,614.39,614.43,300.0,610.5542,610.6237,610.5442,610.584,300.0
2024-12-04 14:25:00,614.48,614.53,614.47,614.53,525.0,610.6337,610.6834,610.6237,610.6834,525.0
2024-12-04 14:30:00,614.61,614.9,614.61,614.89,800.0,610.7629,611.051,610.7629,611.0411,800.0
2024-12-04 14:35:00,615.23,615.43,615.22,615.43,200.0,611.379,611.5777,611.369,611.5777,200.0
2024-12-04 14:40:00,615.63,615.63,615.63,615.63,100.0,611.7765,611.7765,611.7765,611.7765,100.0
2024-12-04 14:45:00,615.63,615.63,615.63,615.63,0.0,611.7765,611.7765,611.7765,611.7765,0.0
2024-12-04 14:50:00,615.69,615.86,615.59,615.86,1708.0,611.8361,612.005,611.7367,612.005,1708.0
2024-12-04 14:55:00,615.84,616.16,615.83,616.16,681.0,611.9852,612.3032,611.9752,612.3032,681.0
2024-12-04 15:00:00,616.22,616.22,615.82,616.18,1468.0,612.3628,612.3628,611.9653,612.323,1468.0
2024-12-04 15:05:00,616.34,616.41,616.34,616.4,220.0,612.482,612.5516,612.482,612.5416,220.0
2024-12-04 15:10:00,616.64,616.73,616.36,616.36,1100.0,612.7801,612.8696,612.5019,612.5019,1100.0
2024-12-04 15:15:00,616.28,616.65,616.17,616.31,1210.0,612.4224,612.7901,612.3131,612.4522,1210.0
2024-12-04 15:20:00,616.43,616.43,615.67,615.68,1753.0,612.5715,612.5715,611.8162,611.8262,1753.0
2024-12-04 15:25:00,615.48,616.18,615.48,616.0,973.0,611.6274,612.323,611.6274,612.1442,973.0
2024-12-04 15:30:00,615.98,615.98,615.66,615.92,1050.0,612.1243,612.1243,611.8063,612.0647,1050.0
2024-12-04 15:35:00,616.18,616.36,615.67,616.08,3204.0,612.323,612.5019,611.8162,612.2237,3204.0
2024-12-04 15:40:00,616.18,616.85,615.99,616.33,2600.0,612.323,612.9888,612.1342,612.4721,2600.0
2024-12-04 15:45:00,616.14,617.48,616.07,617.38,2316.0,612.2833,613.6149,612.2137,613.5155,2316.0
2024-12-04 15:50:00,617.3,617.36,616.27,616.27,4158.0,613.436,613.4956,612.4125,612.4125,4158.0
2024-12-04 15:55:00,616.49,616.75,615.59,616.29,15664.0,612.6311,612.8895,611.7367,612.4323,15664.0
2024-12-05 09:30:00,610.26,616.02,610.26,613.07,12632.0,606.4401,612.164,606.4401,609.2325,12632.0
2024-12-05 09:35:00,613.47,613.47,613.27,613.28,400.0,609.63,609.63,609.4312,609.4412,400.0
2024-12-05 09:40:00,612.08,612.08,612.07,612.07,200.0,608.2487,608.2487,608.2388,608.2388,200.0
2024-12-05 09:45:00,610.43,614.91,610.43,613.21,1066.0,606.609,611.061,606.609,609.3716,1066.0
2024-12-05 09:50:00,614.33,614.33,614.16,614.2,579.0,610.4846,610.4846,610.3157,610.3554,579.0
2024-12-05 09:55:00,614.79,614.98,613.36,613.37,2392.0,610.9417,611.1305,609.5207,609.5306,2392.0
2024-12-05 10:00:00,612.92,615.31,612.05,613.54,6681.0,609.0834,611.4585,608.2189,609.6995,6681.0
2024-12-05 10:05:00,614.97,616.39,613.73,613.73,1300.0,611.1206,612.5317,609.8884,609.8884,1300.0
2024-12-05 10:10:00,613.7,613.7,613.64,613.66,571.0,609.8585,609.8585,609.7989,609.8188,571.0
2024-12-05 10:15:00,613.62,613.62,612.41,612.41,3246.0,609.779,609.779,608.5766,608.5766,3246.0
2024-12-05 10:20:00,612.41,613.12,611.54,611.54,3854.0,608.5766,609.2822,607.7121,607.7121,3854.0
2024-12-05 10:25:00,611.72,612.67,611.72,612.64,1859.0,607.8909,608.835,607.8909,608.8052,1859.0
2024-12-05 10:30:00,612.11,612.89,611.42,611.5,16582.0,608.2785,609.0536,607.5928,607.6723,16582.0
2024-12-05 10:35:00,611.61,612.11,611.48,612.11,700.0,607.7816,608.2785,607.6524,608.2785,700.0
2024-12-05 10:40:00,611.63,611.63,610.51,610.51,1100.0,607.8015,607.8015,606.6885,606.6885,1100.0
2024-12-05 10:45:00,610.93,611.64,610.93,611.64,200.0,607.1059,607.8114,607.1059,607.8114,200.0
2024-12-05 10:50:00,611.64,611.83,610.82,610.82,1309.0,607.8114,608.0003,606.9966,606.9966,1309.0
2024-12-05 10:55:00,610.0,611.12,610.0,611.12,413.0,606.1817,607.2947,606.1817,607.2947,413.0
2024-12-05 11:00:00,610.28,611.25,609.97,611.25,1000.0,606.46,607.4239,606.1519,607.4239,1000.0
2024-12-05 11:05:00,611.96,611.96,611.08,611.09,600.0,608.1294,608.1294,607.2549,607.2649,600.0
2024-12-05 11:10:00,610.25,610.25,609.92,609.93,400.0,606.4301,606.4301,606.1022,606.1121,400.0
2024-12-05 11:15:00,611.13,611.23,611.13,611.23,400.0,607.3046,607.404,607.3046,607.404,400.0
2024-12-05 11:20:00,612.0,612.26,611.87,611.88,500.0,608.1692,608.4276,608.04,608.0499,500.0
2024-12-05 11:25:00,612.03,612.68,612.01,612.68,1300.0,608.199,608.8449,608.1791,608.8449,1300.0
2024-12-05 11:30:00,612.68,613.05,612.68,613.05,200.0,608.8449,609.2126,608.8449,609.2126,200.0
2024-12-05 11:35:00,612.5,612.5,611.94,611.94,415.0,608.6661,608.6661,608.1096,608.1096,415.0
2024-12-05 11:40:00,611.74,611.98,611.65,611.65,800.0,607.9108,608.1493,607.8214,607.8214,800.0
2024-12-05 11:45:00,611.65,611.88,611.42,611.59,2200.0,607.8214,608.0499,607.5928,607.7618,2200.0
2024-12-05 11:50:00,611.53,612.04,611.53,611.54,1000.0,607.7021,608.2089,607.7021,607.7121,1000.0
2024-12-05 11:55:00,611.97,612.7,611.54,612.7,1898.0,608.1394,608.8648,607.7121,608.8648,1898.0
2024-12-05 12:00:00,612.35,612.46,612.34,612.46,701.0,608.517,608.6263,608.5071,608.6263,701.0
2024-12-05 12:05:00,612.96,613.4,612.96,613.4,300.0,609.1232,609.5604,609.1232,609.5604,300.0
2024-12-05 12:10:00,612.72,612.83,612.53,612.72,606.0,608.8847,608.994,608.6959,608.8847,606.0
2024-12-05 12:15:00,612.66,613.28,612.66,613.28,601.0,608.8251,609.4412,608.8251,609.4412,601.0
2024-12-05 12:20:00,613.28,613.28,612.89,612.89,300.0,609.4412,609.4412,609.0536,609.0536,300.0
2024-12-05 12:25:00,613.06,613.08,612.2,612.2,1946.0,609.2226,609.2424,608.3679,608.3679,1946.0
2024-12-05 12:30:00,612.04,612.22,611.63,612.11,2243.0,608.2089,608.3878,607.8015,608.2785,2243.0
2024-12-05 12:35:00,612.34,612.67,612.1,612.58,900.0,608.5071,608.835,608.2686,608.7456,900.0
2024-12-05 12:40:00,612.5,613.33,612.4,613.33,644.0,608.6661,609.4909,608.5667,609.4909,644.0
2024-12-05 12:45:00,613.0,614.41,613.0,614.41,401.0,609.1629,610.5641,609.1629,610.5641,401.0
2024-12-05 12:50:00,614.92,614.92,614.91,614.92,100.0,611.0709,611.0709,611.061,611.0709,100.0
2024-12-05 12:55:00,614.91,614.91,614.91,614.91,100.0,611.061,611.061,611.061,611.061,100.0
2024-12-05 13:00:00,615.13,615.13,614.49,614.49,200.0,611.2796,611.2796,610.6436,610.6436,200.0
2024-12-05 13:05:00,614.08,614.08,613.54,613.54,508.0,610.2362,610.2362,609.6995,609.6995,508.0
2024-12-05 13:10:00,613.12,613.44,613.11,613.44,200.0,609.2822,609.6002,609.2722,609.6002,200.0
2024-12-05 13:15:00,613.36,613.36,613.19,613.29,602.0,609.5207,609.5207,609.3517,609.4511,602.0
2024-12-05 13:20:00,612.63,612.63,612.08,612.57,300.0,608.7952,608.7952,608.2487,608.7356,300.0
2024-12-05 13:25:00,613.15,613.21,612.74,613.21,400.0,609.312,609.3716,608.9046,609.3716,400.0
2024-12-05 13:30:00,613.21,613.21,613.21,613.21,0.0,609.3716,609.3716,609.3716,609.3716,0.0
2024-12-05 13:35:00,613.16,613.16,613.16,613.16,100.0,609.3219,609.3219,609.3219,609.3219,100.0
2024-12-05 13:40:00,613.02,613.31,613.02,613.31,200.0,609.1828,609.471,609.1828,609.471,200.0
2024-12-05 13:45:00,613.42,613.42,613.42,613.42,200.0,609.5803,609.5803,609.5803,609.5803,200.0
2024-12-05 13:50:00,613.5,613.51,613.0,613.0,1182.0,609.6598,609.6697,609.1629,609.1629,1182.0
2024-12-05 13:55:00,612.6,613.14,612.6,613.14,605.0,608.7654,609.3021,608.7654,609.3021,605.0
2024-12-05 14:00:00,613.16,613.16,613.0,613.13,400.0,609.3219,609.3219,609.1629,609.2921,400.0
2024-12-05 14:05:00,613.18,613.84,613.18,613.75,752.0,609.3418,609.9977,609.3418,609.9082,752.0
2024-12-05 14:10:00,613.79,613.81,613.54,613.54,466.0,609.948,609.9679,609.6995,609.6995,466.0
2024-12-05 14:15:00,613.32,613.4,613.0,613.4,600.0,609.4809,609.5604,609.1629,609.5604,600.0
2024-12-05 14:20:00,613.45,613.55,613.45,613.55,334.0,609.6101,609.7095,609.6101,609.7095,334.0
2024-12-05 14:25:00,613.32,613.32,613.03,613.04,642.0,609.4809,609.4809,609.1927,609.2027,642.0
2024-12-05 14:30:00,613.18,613.52,613.18,613.52,900.0,609.3418,609.6797,609.3418,609.6797,900.0
2024-12-05 14:35:00,613.63,613.63,613.45,613.45,200.0,609.789,609.789,609.6101,609.6101,200.0
2024-12-05 14:40:00,613.2,613.47,613.02,613.42,888.0,609.3617,609.63,609.1828,609.5803,888.0
2024-12-05 14:45:00,613.5,613.5,613.5,613.5,100.0,609.6598,609.6598,609.6598,609.6598,100.0
2024-12-05 14:50:00,613.3,614.16,613.3,614.16,567.0,609.4611,610.3157,609.4611,610.3157,567.0
2024-12-05 14:55:00,613.92,613.92,613.91,613.91,200.0,610.0772,610.0772,610.0672,610.0672,200.0
2024-12-05 15:00:00,613.93,613.93,613.15,613.27,1274.0,610.0871,610.0871,609.312,609.4312,1274.0
2024-12-05 15:05:00,613.15,613.27,613.15,613.27,244.0,609.312,609.4312,609.312,609.4312,244.0
2024-12-05 15:10:00,613.42,613.42,613.02,613.02,1100.0,609.5803,609.5803,609.1828,609.1828,1100.0
2024-12-05 15:15:00,612.37,612.39,612.09,612.11,1200.0,608.5369,608.5567,608.2586,608.2785,1200.0
2024-12-05 15:20:00,611.67,611.91,611.23,611.23,600.0,607.8413,608.0798,607.404,607.404,600.0
2024-12-05 15:25:00,611.01,611.52,611.01,611.06,516.0,607.1854,607.6922,607.1854,607.2351,516.0
2024-12-05 15:30:00,611.53,611.83,611.23,611.83,1500.0,607.7021,608.0003,607.404,608.0003,1500.0
2024-12-05 15:35:00,611.93,612.58,611.93,612.45,1100.0,608.0996,608.7456,608.0996,608.6164,1100.0
2024-12-05 15:40:00,612.52,612.52,612.13,612.35,470.0,608.6859,608.6859,608.2984,608.517,470.0
2024-12-05 15:45:00,612.75,613.08,611.92,612.09,2368.0,608.9145,609.2424,608.0897,608.2586,2368.0
2024-12-05 15:50:00,611.77,612.19,611.23,611.89,1408.0,607.9406,608.358,607.404,608.0599,1408.0
2024-12-05 15:55:00,611.75,611.98,608.72,610.22,33789.0,607.9208,608.1493,604.9097,606.4003,33789.0
2024-12-06 09:30:00,609.17,613.63,609.17,613.63,2195.0,605.3569,609.789,605.3569,609.789,2195.0
2024-12-06 09:35:00,613.63,613.63,613.63,613.63,0.0,609.789,609.789,609.789,609.789,0.0
2024-12-06 09:40:00,612.61,616.04,612.4,616.04,1800.0,608.7754,612.1839,608.5667,612.1839,1800.0
2024-12-06 09:45:00,616.04,617.85,615.99,616.68,1100.0,612.1839,613.9826,612.1342,612.8199,1100.0
2024-12-06 09:50:00,617.44,617.44,617.44,617.44,100.0,613.5751,613.5751,613.5751,613.5751,100.0
2024-12-06 09:55:00,617.98,618.97,615.97,616.15,1197.0,614.1118,615.0956,612.1143,612.2932,1197.0
2024-12-06 10:00:00,617.54,618.43,616.82,618.43,1029.0,613.6745,614.5589,612.959,614.5589,1029.0
2024-12-06 10:05:00,618.42,618.63,616.57,616.58,1313.0,614.549,614.7577,612.7106,612.7205,1313.0
2024-12-06 10:10:00,616.58,616.58,616.45,616.51,300.0,612.7205,612.7205,612.5913,612.651,300.0
2024-12-06 10:15:00,615.97,615.97,615.96,615.97,100.0,612.1143,612.1143,612.1044,612.1143,100.0
2024-12-06 10:20:00,615.99,617.02,615.8,616.91,1055.0,612.1342,613.1578,611.9454,613.0485,1055.0
2024-12-06 10:25:00,616.41,616.79,615.8,615.8,1094.0,612.5516,612.9292,611.9454,611.9454,1094.0
2024-12-06 10:30:00,616.01,616.03,616.0,616.0,600.0,612.1541,612.174,612.1442,612.1442,600.0
2024-12-06 10:35:00,616.0,616.2,616.0,616.2,200.0,612.1442,612.3429,612.1442,612.3429,200.0
2024-12-06 10:40:00,615.43,615.72,615.29,615.72,900.0,611.5777,611.8659,611.4386,611.8659,900.0
2024-12-06 10:45:00,616.8,616.8,616.77,616.77,300.0,612.9391,612.9391,612.9093,612.9093,300.0
2024-12-06 10:50:00,616.75,616.75,616.58,616.58,300.0,612.8895,612.8895,612.7205,612.7205,300.0
2024-12-06 10:55:00,617.54,617.69,616.78,617.0,1200.0,613.6745,613.8236,612.9193,613.1379,1200.0
2024-12-06 11:00:00,617.69,617.69,617.26,617.26,300.0,613.8236,613.8236,613.3963,613.3963,300.0
2024-12-06 11:05:00,618.13,618.21,617.79,618.21,500.0,614.2608,614.3403,613.9229,614.3403,500.0
2024-12-06 11:10:00,617.67,619.67,617.53,618.77,4360.0,613.8037,615.7912,613.6646,614.8968,4360.0
2024-12-06 11:15:00,617.61,618.41,617.46,617.69,1857.0,613.7441,614.5391,613.595,613.8236,1857.0
2024-12-06 11:20:00,617.57,617.77,617.47,617.59,933.0,613.7043,613.9031,613.605,613.7242,933.0
2024-12-06 11:25:00,617.8,617.8,616.27,616.71,2138.0,613.9329,613.9329,612.4125,612.8497,2138.0
2024-12-06 11:30:00,616.55,616.6,616.5,616.5,800.0,612.6907,612.7404,612.641,612.641,800.0
2024-12-06 11:35:00,616.72,617.46,616.72,617.36,790.0,612.8596,613.595,612.8596,613.4956,790.0
2024-12-06 11:40:00,617.91,618.96,617.42,618.25,1344.0,614.0422,615.0856,613.5553,614.3801,1344.0
2024-12-06 11:45:00,618.76,618.96,617.78,618.4,2800.0,614.8869,615.0856,613.913,614.5291,2800.0
2024-12-06 11:50:00,618.31,618.73,617.33,618.73,6430.0,614.4397,614.8571,613.4658,614.8571,6430.0
2024-12-06 11:55:00,618.69,618.95,617.72,617.72,2455.0,614.8173,615.0757,613.8534,613.8534,2455.0
2024-12-06 12:00:00,617.62,617.73,617.51,617.73,555.0,613.754,613.8633,613.6447,613.8633,555.0
2024-12-06 12:05:00,617.75,617.9,617.06,617.88,2570.0,613.8832,614.0323,613.1975,614.0124,2570.0
2024-12-06 12:10:00,617.91,618.31,617.53,618.31,2996.0,614.0422,614.4397,613.6646,614.4397,2996.0
2024-12-06 12:15:00,618.89,619.36,616.82,618.14,9935.0,615.0161,615.4831,612.959,614.2708,9935.0
2024-12-06 12:20:00,618.6,618.68,618.6,618.63,300.0,614.7279,614.8074,614.7279,614.7577,300.0
2024-12-06 12:25:00,618.54,618.81,618.54,618.63,764.0,614.6683,614.9366,614.6683,614.7577,764.0
2024-12-06 12:30:00,618.39,618.84,618.28,618.28,780.0,614.5192,614.9664,614.4099,614.4099,780.0
2024-12-06 12:35:00,618.05,618.47,618.04,618.25,1583.0,614.1813,614.5987,614.1714,614.3801,1583.0
2024-12-06 12:40:00,618.47,619.27,618.24,619.26,1822.0,614.5987,615.3937,614.3701,615.3837,1822.0
2024-12-06 12:45:00,619.2,619.2,618.35,618.88,8720.0,615.3241,615.3241,614.4794,615.0061,8720.0
2024-12-06 12:50:00,618.87,618.87,618.05,618.28,1000.0,614.9962,614.9962,614.1813,614.4099,1000.0
2024-12-06 12:55:00,618.64,618.87,618.64,618.87,700.0,614.7676,614.9962,614.7676,614.9962,700.0
2024-12-06 13:00:00,618.87,619.2,618.27,618.27,1361.0,614.9962,615.3241,614.3999,614.3999,1361.0
2024-12-06 13:05:00,618.34,618.68,618.29,618.63,711.0,614.4695,614.8074,614.4198,614.7577,711.0
2024-12-06 13:10:00,618.79,618.79,618.25,618.34,3837.0,614.9167,614.9167,614.3801,614.4695,3837.0
2024-12-06 13:15:00,618.45,618.74,618.45,618.74,500.0,614.5788,614.867,614.5788,614.867,500.0
2024-12-06 13:20:00,618.78,619.11,618.63,619.11,700.0,614.9068,615.2347,614.7577,615.2347,700.0
2024-12-06 13:25:00,618.6,618.98,618.59,618.61,800.0,614.7279,615.1055,614.7179,614.7378,800.0
2024-12-06 13:30:00,618.51,618.73,618.21,618.3,2620.0,614.6384,614.8571,614.3403,614.4298,2620.0
2024-12-06 13:35:00,618.29,619.12,618.29,619.12,1795.0,614.4198,615.2446,614.4198,615.2446,1795.0
2024-12-06 13:40:00,619.62,619.75,618.57,618.57,1132.0,615.7415,615.8707,614.6981,614.6981,1132.0
2024-12-06 13:45:00,618.35,618.65,618.35,618.65,610.0,614.4794,614.7776,614.4794,614.7776,610.0
2024-12-06 13:50:00,618.82,618.98,618.48,618.88,664.0,614.9465,615.1055,614.6086,615.0061,664.0
2024-12-06 13:55:00,618.71,618.71,618.71,618.71,700.0,614.8372,614.8372,614.8372,614.8372,700.0
2024-12-06 14:00:00,618.95,618.97,618.45,618.97,1095.0,615.0757,615.0956,614.5788,615.0956,1095.0
2024-12-06 14:05:00,618.41,618.41,618.41,618.41,370.0,614.5391,614.5391,614.5391,614.5391,370.0
2024-12-06 14:10:00,618.46,618.46,618.11,618.12,1312.0,614.5888,614.5888,614.2409,614.2509,1312.0
2024-12-06 14:15:00,618.26,618.35,617.77,617.92,1717.0,614.39,614.4794,613.9031,614.0521,1717.0
2024-12-06 14:20:00,617.8,617.8,617.24,617.78,1797.0,613.9329,613.9329,613.3764,613.913,1797.0
2024-12-06 14:25:00,618.0,618.29,618.0,618.29,500.0,614.1316,614.4198,614.1316,614.4198,500.0
2024-12-06 14:30:00,617.98,618.25,617.95,618.25,516.0,614.1118,614.3801,614.0819,614.3801,516.0
2024-12-06 14:35:00,617.93,618.31,617.53,617.59,1775.0,614.0621,614.4397,613.6646,613.7242,1775.0
2024-12-06 14:40:00,616.88,617.36,616.88,617.13,1231.0,613.0186,613.4956,613.0186,613.2671,1231.0
2024-12-06 14:45:00,617.75,617.75,617.07,617.58,1510.0,613.8832,613.8832,613.2075,613.7143,1510.0
2024-12-06 14:50:00,617.43,617.5,617.11,617.42,1194.0,613.5652,613.6348,613.2472,613.5553,1194.0
2024-12-06 14:55:00,617.53,617.55,616.45,616.51,2368.0,613.6646,613.6844,612.5913,612.651,2368.0
2024-12-06 15:00:00,616.51,616.51,615.9,616.27,1017.0,612.651,612.651,612.0448,612.4125,1017.0
2024-12-06 15:05:00,616.86,617.56,616.78,617.56,2193.0,612.9988,613.6944,612.9193,613.6944,2193.0
2024-12-06 15:10:00,617.02,617.55,617.02,617.23,1000.0,613.1578,613.6844,613.1578,613.3665,1000.0
2024-12-06 15:15:00,617.01,617.24,616.19,616.19,2541.0,613.1478,613.3764,612.333,612.333,2541.0
2024-12-06 15:20:00,616.13,616.75,615.7,615.75,3909.0,612.2733,612.8895,611.846,611.8957,3909.0
2024-12-06 15:25:00,616.08,616.22,615.52,616.22,3162.0,612.2237,612.3628,611.6672,612.3628,3162.0
2024-12-06 15:30:00,616.19,616.56,616.19,616.37,2229.0,612.333,612.7006,612.333,612.5118,2229.0
2024-12-06 15:35:00,616.38,616.45,615.73,616.36,3270.0,612.5218,612.5913,611.8758,612.5019,3270.0
2024-12-06 15:40:00,615.82,615.9,614.89,615.68,3021.0,611.9653,612.0448,611.0411,611.8262,3021.0
2024-12-06 15:45:00,615.68,615.69,615.42,615.69,2781.0,611.8262,611.8361,611.5678,611.8361,2781.0
2024-12-06 15:50:00,615.47,617.27,615.47,616.2,7175.0,611.6175,613.4062,611.6175,612.3429,7175.0
2024-12-06 15:55:00,616.2,617.52,615.95,617.1,26609.0,612.3429,613.6546,612.0945,613.2373,26609.0
2024-12-09 09:30:00,618.54,620.08,617.88,617.89,9597.0,614.6683,616.1986,614.0124,614.0223,9597.0
2024-12-09 09:35:00,618.75,618.75,616.22,618.5,700.0,614.8769,614.8769,612.3628,614.6285,700.0
2024-12-09 09:40:00,618.5,618.5,617.36,617.36,500.0,614.6285,614.6285,613.4956,613.4956,500.0
2024-12-09 09:45:00,618.44,619.45,618.02,618.02,1228.0,614.5689,615.5726,614.1515,614.1515,1228.0
2024-12-09 09:50:00,618.02,618.83,618.02,618.83,200.0,614.1515,614.9564,614.1515,614.9564,200.0
2024-12-09 09:55:00,618.75,619.87,618.75,619.87,6295.0,614.8769,615.9899,614.8769,615.9899,6295.0
2024-12-09 10:00:00,618.76,620.64,618.75,620.56,8298.0,614.8869,616.7551,614.8769,616.6756,8298.0
2024-12-09 10:05:00,620.85,620.98,619.97,619.97,1218.0,616.9638,617.093,616.0893,616.0893,1218.0
2024-12-09 10:10:00,619.7,620.0,619.66,619.66,600.0,615.821,616.1191,615.7812,615.7812,600.0
2024-12-09 10:15:00,619.66,619.66,618.02,618.02,6312.0,615.7812,615.7812,614.1515,614.1515,6312.0
2024-12-09 10:20:00,619.25,619.25,617.02,617.52,4885.0,615.3738,615.3738,613.1578,613.6546,4885.0
2024-12-09 10:25:00,618.1,618.16,618.1,618.16,309.0,614.231,614.2906,614.231,614.2906,309.0
2024-12-09 10:30:00,618.1,618.1,615.96,615.97,700.0,614.231,614.231,612.1044,612.1143,700.0
2024-12-09 10:35:00,616.64,618.58,616.43,617.63,1395.0,612.7801,614.708,612.5715,613.7639,1395.0
2024-12-09 10:40:00,616.96,617.14,615.79,615.8,1640.0,613.0981,613.277,611.9355,611.9454,1640.0
2024-12-09 10:45:00,615.78,615.78,613.8,614.67,2756.0,611.9255,611.9255,609.9579,610.8225,2756.0
2024-12-09 10:50:00,614.72,614.72,614.22,614.23,606.0,610.8722,610.8722,610.3753,610.3852,606.0
2024-12-09 10:55:00,614.0,614.25,613.01,613.3,2530.0,610.1567,610.4051,609.1729,609.4611,2530.0
2024-12-09 11:00:00,613.04,614.19,613.04,614.19,2268.0,609.2027,610.3455,609.2027,610.3455,2268.0
2024-12-09 11:05:00,613.63,613.63,613.33,613.33,200.0,609.789,609.789,609.4909,609.4909,200.0
2024-12-09 11:10:00,612.49,612.66,612.45,612.46,1160.0,608.6561,608.8251,608.6164,608.6263,1160.0
2024-12-09 11:15:00,612.39,613.22,612.23,612.87,2296.0,608.5567,609.3816,608.3977,609.0337,2296.0
2024-12-09 11:20:00,613.24,613.37,612.59,612.59,1008.0,609.4014,609.5306,608.7555,608.7555,1008.0
2024-12-09 11:25:00,613.08,613.43,612.81,613.43,820.0,609.2424,609.5902,608.9741,609.5902,820.0
2024-12-09 11:30:00,613.3,613.99,613.28,613.99,1571.0,609.4611,610.1467,609.4412,610.1467,1571.0
2024-12-09 11:35:00,613.82,614.52,613.53,613.53,700.0,609.9778,610.6734,609.6896,609.6896,700.0
2024-12-09 11:40:00,614.16,615.19,614.16,615.19,333.0,610.3157,611.3392,610.3157,611.3392,333.0
2024-12-09 11:45:00,615.0,615.0,615.0,615.0,100.0,611.1504,611.1504,611.1504,611.1504,100.0
2024-12-09 11:50:00,615.0,615.47,614.6,614.6,1900.0,611.1504,611.6175,610.7529,610.7529,1900.0
2024-12-09 11:55:00,614.54,615.0,614.54,614.84,624.0,610.6933,611.1504,610.6933,610.9914,624.0
2024-12-09 12:00:00,615.13,615.26,614.77,614.77,1171.0,611.2796,611.4088,610.9219,610.9219,1171.0
2024-12-09 12:05:00,614.77,614.92,614.77,614.92,515.0,610.9219,611.0709,610.9219,611.0709,515.0
2024-12-09 12:10:00,615.31,615.42,614.77,614.89,2134.0,611.4585,611.5678,610.9219,611.0411,2134.0
2024-12-09 12:15:00,614.8,615.23,614.8,615.23,900.0,610.9517,611.379,610.9517,611.379,900.0
2024-12-09 12:20:00,615.29,615.59,615.28,615.35,1200.0,611.4386,611.7367,611.4287,611.4982,1200.0
2024-12-09 12:25:00,615.56,615.75,615.47,615.68,1002.0,611.7069,611.8957,611.6175,611.8262,1002.0
2024-12-09 12:30:00,615.68,615.68,614.58,614.59,1500.0,611.8262,611.8262,610.733,610.743,1500.0
2024-12-09 12:35:00,615.23,615.32,615.22,615.32,208.0,611.379,611.4684,611.369,611.4684,208.0
2024-12-09 12:40:00,615.39,615.39,615.22,615.22,200.0,611.538,611.538,611.369,611.369,200.0
2024-12-09 12:45:00,615.13,615.45,615.12,615.45,801.0,611.2796,611.5976,611.2697,611.5976,801.0
2024-12-09 12:50:00,615.51,615.59,615.51,615.59,571.0,611.6572,611.7367,611.6572,611.7367,571.0
2024-12-09 12:55:00,615.38,615.38,615.06,615.07,533.0,611.528,611.528,611.21,611.22,533.0
2024-12-09 13:00:00,615.14,615.14,614.59,614.63,622.0,611.2895,611.2895,610.743,610.7827,622.0
2024-12-09 13:05:00,614.6,614.82,614.58,614.82,1882.0,610.7529,610.9715,610.733,610.9715,1882.0
2024-12-09 13:10:00,615.08,615.08,615.08,615.08,116.0,611.2299,611.2299,611.2299,611.2299,116.0
2024-12-09 13:15:00,615.48,615.57,615.48,615.57,200.0,611.6274,611.7168,611.6274,611.7168,200.0
2024-12-09 13:20:00,615.57,615.57,615.57,615.57,0.0,611.7168,611.7168,611.7168,611.7168,0.0
2024-12-09 13:25:00,615.22,616.2,614.78,615.94,1281.0,611.369,612.3429,610.9318,612.0845,1281.0
2024-12-09 13:30:00,615.99,616.18,615.99,616.18,507.0,612.1342,612.323,612.1342,612.323,507.0
2024-12-09 13:35:00,616.95,616.95,616.73,616.73,300.0,613.0882,613.0882,612.8696,612.8696,300.0
2024-12-09 13:40:00,617.01,617.02,616.99,616.99,500.0,613.1478,613.1578,613.128,613.128,500.0
2024-12-09 13:45:00,616.97,616.97,616.97,616.97,400.0,613.1081,613.1081,613.1081,613.1081,400.0
2024-12-09 13:50:00,617.32,617.32,617.32,617.32,100.0,613.4559,613.4559,613.4559,613.4559,100.0
2024-12-09 13:55:00,617.16,617.34,617.16,617.18,400.0,613.2969,613.4758,613.2969,613.3168,400.0
2024-12-09 14:00:00,617.35,617.55,617.34,617.39,985.0,613.4857,613.6844,613.4758,613.5255,985.0
2024-12-09 14:05:00,617.39,617.39,617.39,617.39,0.0,613.5255,613.5255,613.5255,613.5255,0.0
2024-12-09 14:10:00,617.38,617.38,616.96,617.33,373.0,613.5155,613.5155,613.0981,613.4658,373.0
2024-12-09 14:15:00,617.26,617.26,617.06,617.2,718.0,613.3963,613.3963,613.1975,613.3366,718.0
2024-12-09 14:20:00,617.18,617.38,616.98,617.38,500.0,613.3168,613.5155,613.118,613.5155,500.0
2024-12-09 14:25:00,617.38,617.63,617.35,617.36,400.0,613.5155,613.7639,613.4857,613.4956,400.0
2024-12-09 14:30:00,617.78,617.78,617.39,617.42,1330.0,613.913,613.913,613.5255,613.5553,1330.0
2024-12-09 14:35:00,617.42,617.42,617.42,617.42,0.0,613.5553,613.5553,613.5553,613.5553,0.0
2024-12-09 14:40:00,617.79,617.79,617.4,617.67,1000.0,613.9229,613.9229,613.5354,613.8037,1000.0
2024-12-09 14:45:00,617.7,617.7,617.7,617.7,100.0,613.8335,613.8335,613.8335,613.8335,100.0
2024-12-09 14:50:00,618.02,618.07,618.02,618.07,200.0,614.1515,614.2012,614.1515,614.2012,200.0
2024-12-09 14:55:00,618.26,618.26,618.2,618.2,400.0,614.39,614.39,614.3304,614.3304,400.0
2024-12-09 15:00:00,618.53,618.53,618.19,618.19,1173.0,614.6583,614.6583,614.3204,614.3204,1173.0
2024-12-09 15:05:00,618.19,619.11,618.19,619.11,1040.0,614.3204,615.2347,614.3204,615.2347,1040.0
2024-12-09 15:10:00,618.98,619.06,618.73,618.75,1102.0,615.1055,615.185,614.8571,614.8769,1102.0
2024-12-09 15:15:00,618.75,618.76,618.75,618.75,302.0,614.8769,614.8869,614.8769,614.8769,302.0
2024-12-09 15:20:00,618.92,619.14,618.86,618.86,500.0,615.0459,615.2645,614.9862,614.9862,500.0
2024-12-09 15:25:00,618.86,618.93,618.75,618.93,645.0,614.9862,615.0558,614.8769,615.0558,645.0
2024-12-09 15:30:00,619.04,619.12,619.03,619.12,200.0,615.1651,615.2446,615.1552,615.2446,200.0
2024-12-09 15:35:00,619.02,619.02,618.64,618.86,2709.0,615.1452,615.1452,614.7676,614.9862,2709.0
2024-12-09 15:40:00,618.49,618.73,618.43,618.73,705.0,614.6186,614.8571,614.5589,614.8571,705.0
2024-12-09 15:45:00,618.65,619.36,618.59,618.59,1721.0,614.7776,615.4831,614.7179,614.7179,1721.0
2024-12-09 15:50:00,618.47,618.94,618.37,618.37,1435.0,614.5987,615.0657,614.4993,614.4993,1435.0
2024-12-09 15:55:00,618.31,619.38,618.29,618.72,7669.0,614.4397,615.503,614.4198,614.8471,7669.0
2024-12-10 09:30:00,617.9,621.05,617.33,619.25,7198.0,614.0323,617.1625,613.4658,615.3738,7198.0
2024-12-10 09:35:00,619.18,619.18,617.36,618.68,923.0,615.3042,615.3042,613.4956,614.8074,923.0
2024-12-10 09:40:00,618.68,621.36,618.68,621.36,500.0,614.8074,617.4706,614.8074,617.4706,500.0
2024-12-10 09:45:00,621.36,621.36,619.87,620.89,300.0,617.4706,617.4706,615.9899,617.0035,300.0
2024-12-10 09:50:00,621.36,621.36,619.43,620.47,3101.0,617.4706,617.4706,615.5527,616.5862,3101.0
2024-12-10 09:55:00,623.64,624.47,623.14,624.47,400.0,619.7363,620.5611,619.2395,620.5611,400.0
2024-12-10 10:00:00,623.52,623.8,623.51,623.8,2665.0,619.6171,619.8953,619.6071,619.8953,2665.0
2024-12-10 10:05:00,623.44,623.47,622.63,623.47,1725.0,619.5376,619.5674,618.7327,619.5674,1725.0
2024-12-10 10:10:00,624.88,625.11,623.35,625.1,1226.0,620.9686,621.1971,619.4481,621.1872,1226.0
2024-12-10 10:15:00,625.27,626.03,625.27,626.02,973.0,621.3561,622.1114,621.3561,622.1014,973.0
2024-12-10 10:20:00,625.73,625.73,624.67,625.0,3359.0,621.8132,621.8132,620.7599,621.0878,3359.0
2024-12-10 10:25:00,626.03,627.0,626.03,627.0,224.0,622.1114,623.0753,622.1114,623.0753,224.0
2024-12-10 10:30:00,626.26,627.94,626.26,627.94,800.0,622.3399,624.0094,622.3399,624.0094,800.0
2024-12-10 10:35:00,628.29,628.52,627.21,627.21,2461.0,624.3572,624.5858,623.284,623.284,2461.0
2024-12-10 10:40:00,627.38,629.39,627.38,628.93,1551.0,623.4529,625.4503,623.4529,624.9932,1551.0
2024-12-10 10:45:00,629.89,631.0,628.81,631.0,1145.0,625.9472,627.0503,624.874,627.0503,1145.0
2024-12-10 10:50:00,632.08,632.08,631.21,631.77,600.0,628.1235,628.1235,627.2589,627.8154,600.0
2024-12-10 10:55:00,631.34,633.19,631.26,632.64,3100.0,627.3881,629.2266,627.3086,628.68,3100.0
2024-12-10 11:00:00,631.5,632.68,631.47,632.54,1100.0,627.5471,628.7197,627.5173,628.5806,1100.0
2024-12-10 11:05:00,631.98,632.68,631.03,632.27,1350.0,628.0241,628.7197,627.0801,628.3123,1350.0
2024-12-10 11:10:00,632.25,632.55,631.99,632.25,900.0,628.2924,628.5906,628.0341,628.2924,900.0
2024-12-10 11:15:00,631.87,633.48,631.44,632.68,2104.0,627.9148,629.5147,627.4875,628.7197,2104.0
2024-12-10 11:20:00,632.68,633.34,631.9,632.63,1500.0,628.7197,629.3756,627.9446,628.6701,1500.0
2024-12-10 11:25:00,633.02,633.44,632.07,632.07,1802.0,629.0576,629.475,628.1136,628.1136,1802.0
2024-12-10 11:30:00,632.18,632.99,631.55,632.48,4105.0,628.2229,629.0278,627.5968,628.521,4105.0
2024-12-10 11:35:00,632.37,633.24,632.37,633.24,300.0,628.4117,629.2762,628.4117,629.2762,300.0
2024-12-10 11:40:00,633.12,633.12,632.32,632.44,1635.0,629.157,629.157,628.362,628.4812,1635.0
2024-12-10 11:45:00,632.79,632.79,632.49,632.58,700.0,628.8291,628.8291,628.5309,628.6204,700.0
2024-12-10 11:50:00,633.27,633.27,633.04,633.04,400.0,629.3061,629.3061,629.0775,629.0775,400.0
2024-12-10 11:55:00,632.62,633.03,632.62,632.92,300.0,628.6601,629.0676,628.6601,628.9582,300.0
2024-12-10 12:00:00,632.87,633.33,632.21,633.31,2548.0,628.9086,629.3657,628.2527,629.3458,2548.0
2024-12-10 12:05:00,633.61,634.03,633.38,633.48,2332.0,629.6439,630.0613,629.4154,629.5147,2332.0
2024-12-10 12:10:00,633.72,635.74,633.46,634.84,6240.0,629.7532,631.7606,629.4949,630.8662,6240.0
2024-12-10 12:15:00,634.22,634.29,633.36,633.36,3038.0,630.2501,630.3197,629.3955,629.3955,3038.0
2024-12-10 12:20:00,633.86,633.86,633.25,633.25,510.0,629.8924,629.8924,629.2862,629.2862,510.0
2024-12-10 12:25:00,633.25,633.25,633.25,633.25,0.0,629.2862,629.2862,629.2862,629.2862,0.0
2024-12-10 12:30:00,634.09,634.1,634.09,634.1,210.0,630.1209,630.1309,630.1209,630.1309,210.0
2024-12-10 12:35:00,634.04,634.95,634.04,634.95,300.0,630.0712,630.9755,630.0712,630.9755,300.0
2024-12-10 12:40:00,634.9,635.21,634.9,634.9,411.0,630.9258,631.2339,630.9258,630.9258,411.0
2024-12-10 12:45:00,634.9,635.0,634.35,634.53,1878.0,630.9258,631.0252,630.3793,630.5582,1878.0
2024-12-10 12:50:00,634.53,634.53,634.33,634.34,321.0,630.5582,630.5582,630.3594,630.3694,321.0
2024-12-10 12:55:00,635.13,635.13,635.13,635.13,100.0,631.1544,631.1544,631.1544,631.1544,100.0
2024-12-10 13:00:00,634.52,635.13,634.06,634.07,685.0,630.5482,631.1544,630.0911,630.101,685.0
2024-12-10 13:05:00,634.15,634.5,634.0,634.49,1323.0,630.1805,630.5284,630.0315,630.5184,1323.0
2024-12-10 13:10:00,633.92,634.33,633.91,634.09,400.0,629.952,630.3594,629.942,630.1209,400.0
2024-12-10 13:15:00,634.1,634.1,633.94,633.94,488.0,630.1309,630.1309,629.9719,629.9719,488.0
2024-12-10 13:20:00,634.16,634.16,634.16,634.16,300.0,630.1905,630.1905,630.1905,630.1905,300.0
2024-12-10 13:25:00,634.16,634.16,634.16,634.16,100.0,630.1905,630.1905,630.1905,630.1905,100.0
2024-12-10 13:30:00,633.62,633.66,633.2,633.2,1515.0,629.6539,629.6936,629.2365,629.2365,1515.0
2024-12-10 13:35:00,632.99,633.57,632.99,633.42,920.0,629.0278,629.6042,629.0278,629.4551,920.0
2024-12-10 13:40:00,633.5,633.51,633.28,633.29,400.0,629.5346,629.5445,629.316,629.3259,400.0
2024-12-10 13:45:00,633.27,633.27,633.27,633.27,100.0,629.3061,629.3061,629.3061,629.3061,100.0
2024-12-10 13:50:00,633.43,633.43,632.96,632.96,400.0,629.465,629.465,628.998,628.998,400.0
2024-12-10 13:55:00,633.07,633.07,632.49,632.49,700.0,629.1073,629.1073,628.5309,628.5309,700.0
2024-12-10 14:00:00,632.64,632.65,632.2,632.2,1116.0,628.68,628.6899,628.2427,628.2427,1116.0
2024-12-10 14:05:00,631.82,631.82,631.82,631.82,216.0,627.8651,627.8651,627.8651,627.8651,216.0
2024-12-10 14:10:00,631.61,631.88,631.18,631.22,482.0,627.6564,627.9248,627.2291,627.2689,482.0
2024-12-10 14:15:00,631.22,631.68,630.94,631.68,900.0,627.2689,627.726,626.9906,627.726,900.0
2024-12-10 14:20:00,631.99,631.99,631.99,631.99,100.0,628.0341,628.0341,628.0341,628.0341,100.0
2024-12-10 14:25:00,632.64,632.64,632.03,632.63,527.0,628.68,628.68,628.0738,628.6701,527.0
2024-12-10 14:30:00,632.59,632.59,632.59,632.59,200.0,628.6303,628.6303,628.6303,628.6303,200.0
2024-12-10 14:35:00,633.54,633.54,632.68,633.0,457.0,629.5744,629.5744,628.7197,629.0377,457.0
2024-12-10 14:40:00,632.9,633.53,632.22,632.36,1091.0,628.9384,629.5644,628.2626,628.4017,1091.0
2024-12-10 14:45:00,632.83,633.85,632.83,633.64,600.0,628.8688,629.8824,628.8688,629.6737,600.0
2024-12-10 14:50:00,633.7,634.1,633.26,633.69,1200.0,629.7334,630.1309,629.2961,629.7234,1200.0
2024-12-10 14:55:00,633.26,633.52,632.81,633.26,1700.0,629.2961,629.5545,628.8489,629.2961,1700.0
2024-12-10 15:00:00,633.19,633.19,632.94,632.94,700.0,629.2266,629.2266,628.9781,628.9781,700.0
2024-12-10 15:05:00,633.29,633.29,633.28,633.28,200.0,629.3259,629.3259,629.316,629.316,200.0
2024-12-10 15:10:00,632.84,633.19,632.48,632.74,1972.0,628.8787,629.2266,628.521,628.7794,1972.0
2024-12-10 15:15:00,632.57,632.57,631.06,631.35,1400.0,628.6104,628.6104,627.1099,627.3981,1400.0
2024-12-10 15:20:00,630.96,631.32,630.96,631.32,500.0,627.0105,627.3683,627.0105,627.3683,500.0
2024-12-10 15:25:00,631.06,631.2,630.81,630.81,1300.0,627.1099,627.249,626.8614,626.8614,1300.0
2024-12-10 15:30:00,630.75,630.76,629.63,630.19,2778.0,626.8018,626.8118,625.6888,626.2453,2778.0
2024-12-10 15:35:00,630.28,631.43,630.16,631.43,4430.0,626.3348,627.4776,626.2155,627.4776,4430.0
2024-12-10 15:40:00,631.43,631.43,630.35,630.67,3288.0,627.4776,627.4776,626.4043,626.7223,3288.0
2024-12-10 15:45:00,630.92,630.92,629.62,629.79,1883.0,626.9708,626.9708,625.6789,625.8478,1883.0
2024-12-10 15:50:00,629.82,630.17,629.45,629.91,5091.0,625.8776,626.2255,625.51,625.9671,5091.0
2024-12-10 15:55:00,629.81,630.13,628.2,629.69,26357.0,625.8677,626.1857,624.2678,625.7485,26357.0
2024-12-11 09:30:00,631.51,632.45,630.07,631.69,6308.0,627.5571,628.4912,626.1261,627.7359,6308.0
2024-12-11 09:35:00,631.79,633.46,631.5,633.0,400.0,627.8353,629.4949,627.5471,629.0377,400.0
2024-12-11 09:40:00,636.99,638.76,634.61,634.61,3398.0,633.0028,634.7617,630.6377,630.6377,3398.0
2024-12-11 09:45:00,634.18,637.3,630.94,636.02,1676.0,630.2104,633.3108,626.9906,632.0388,1676.0
2024-12-11 09:50:00,635.75,636.02,635.29,635.29,1100.0,631.7705,632.0388,631.3134,631.3134,1100.0
2024-12-11 09:55:00,635.95,636.14,634.72,635.41,2443.0,631.9693,632.1581,630.747,631.4327,2443.0
2024-12-11 10:00:00,634.74,635.98,633.68,633.69,6616.0,630.7668,631.9991,629.7135,629.7234,6616.0
2024-12-11 10:05:00,633.68,635.41,631.48,631.61,932.0,629.7135,631.4327,627.5273,627.6564,932.0
2024-12-11 10:10:00,630.98,633.89,630.97,633.89,2370.0,627.0304,629.9222,627.0204,629.9222,2370.0
2024-12-11 10:15:00,632.17,632.84,631.03,631.79,2187.0,628.2129,628.8787,627.0801,627.8353,2187.0
2024-12-11 10:20:00,631.41,632.46,630.93,630.93,2031.0,627.4577,628.5011,626.9807,626.9807,2031.0
2024-12-11 10:25:00,632.04,632.04,631.13,631.16,944.0,628.0837,628.0837,627.1794,627.2093,944.0
2024-12-11 10:30:00,631.59,632.83,631.59,632.01,1000.0,627.6366,628.8688,627.6366,628.0539,1000.0
2024-12-11 10:35:00,631.35,631.66,630.79,631.05,602.0,627.3981,627.7061,626.8416,627.0999,602.0
2024-12-11 10:40:00,630.93,631.72,629.46,631.72,905.0,626.9807,627.7658,625.5199,627.7658,905.0
2024-12-11 10:45:00,631.02,631.58,629.92,631.58,1052.0,627.0701,627.6266,625.977,627.6266,1052.0
2024-12-11 10:50:00,631.41,632.42,631.41,631.96,500.0,627.4577,628.4614,627.4577,628.0043,500.0
2024-12-11 10:55:00,631.02,631.91,631.02,631.91,1228.0,627.0701,627.9546,627.0701,627.9546,1228.0
2024-12-11 11:00:00,631.1,631.1,631.09,631.1,100.0,627.1496,627.1496,627.1397,627.1496,100.0
2024-12-11 11:05:00,631.36,631.36,630.44,630.44,689.0,627.408,627.408,626.4938,626.4938,689.0
2024-12-11 11:10:00,629.83,631.3,629.82,630.93,1145.0,625.8876,627.3484,625.8776,626.9807,1145.0
2024-12-11 11:15:00,631.02,631.02,630.54,630.54,200.0,627.0701,627.0701,626.5931,626.5931,200.0
2024-12-11 11:20:00,630.41,630.41,629.9,629.91,317.0,626.464,626.464,625.9571,625.9671,317.0
2024-12-11 11:25:00,630.44,632.43,630.0,631.98,1200.0,626.4938,628.4713,626.0565,628.0241,1200.0
2024-12-11 11:30:00,632.97,632.97,632.08,632.08,200.0,629.0079,629.0079,628.1235,628.1235,200.0
2024-12-11 11:35:00,631.85,632.2,631.84,632.2,1686.0,627.8949,628.2427,627.885,628.2427,1686.0
2024-12-11 11:40:00,632.56,633.03,632.3,632.95,833.0,628.6005,629.0676,628.3421,628.9881,833.0
2024-12-11 11:45:00,633.63,633.63,632.71,632.72,600.0,629.6638,629.6638,628.7496,628.7595,600.0
2024-12-11 11:50:00,633.15,633.87,633.15,633.87,901.0,629.1868,629.9023,629.1868,629.9023,901.0
2024-12-11 11:55:00,633.14,634.24,633.14,633.16,546.0,629.1769,630.27,629.1769,629.1967,546.0
2024-12-11 12:00:00,634.14,634.14,633.56,633.56,400.0,630.1706,630.1706,629.5942,629.5942,400.0
2024-12-11 12:05:00,633.28,633.49,633.09,633.09,1100.0,629.316,629.5247,629.1272,629.1272,1100.0
2024-12-11 12:10:00,633.73,634.02,633.47,634.01,600.0,629.7632,630.0514,629.5048,630.0414,600.0
2024-12-11 12:15:00,634.15,634.15,634.15,634.15,100.0,630.1805,630.1805,630.1805,630.1805,100.0
2024-12-11 12:20:00,633.29,633.87,633.29,633.39,1276.0,629.3259,629.9023,629.3259,629.4253,1276.0
2024-12-11 12:25:00,633.41,633.41,633.41,633.41,100.0,629.4452,629.4452,629.4452,629.4452,100.0
2024-12-11 12:30:00,633.47,633.69,633.47,633.69,300.0,629.5048,629.7234,629.5048,629.7234,300.0
2024-12-11 12:35:00,633.73,634.23,633.69,633.92,800.0,629.7632,630.26,629.7234,629.952,800.0
2024-12-11 12:40:00,633.71,634.32,633.7,634.32,200.0,629.7433,630.3495,629.7334,630.3495,200.0
2024-12-11 12:45:00,633.85,633.85,633.85,633.85,400.0,629.8824,629.8824,629.8824,629.8824,400.0
2024-12-11 12:50:00,633.8,633.82,633.8,633.82,442.0,629.8327,629.8526,629.8327,629.8526,442.0
2024-12-11 12:55:00,633.78,633.88,633.52,633.88,800.0,629.8129,629.9122,629.5545,629.9122,800.0
2024-12-11 13:00:00,633.69,634.35,633.68,634.35,622.0,629.7234,630.3793,629.7135,630.3793,622.0
2024-12-11 13:05:00,634.07,634.43,634.01,634.41,800.0,630.101,630.4588,630.0414,630.4389,800.0
2024-12-11 13:10:00,633.4,633.45,633.4,633.45,200.0,629.4352,629.4849,629.4352,629.4849,200.0
2024-12-11 13:15:00,633.75,633.75,632.94,632.95,800.0,629.783,629.783,628.9781,628.9881,800.0
2024-12-11 13:20:00,632.96,633.12,632.82,632.98,600.0,628.998,629.157,628.8589,629.0179,600.0
2024-12-11 13:25:00,632.98,633.88,632.93,633.88,1202.0,629.0179,629.9122,628.9682,629.9122,1202.0
2024-12-11 13:30:00,633.21,633.61,633.01,633.61,600.0,629.2464,629.6439,629.0477,629.6439,600.0
2024-12-11 13:35:00,632.95,633.61,632.94,633.61,440.0,628.9881,629.6439,628.9781,629.6439,440.0
2024-12-11 13:40:00,633.6,634.04,633.17,634.04,500.0,629.634,630.0712,629.2067,630.0712,500.0
2024-12-11 13:45:00,633.45,633.45,633.33,633.34,300.0,629.4849,629.4849,629.3657,629.3756,300.0
2024-12-11 13:50:00,633.38,633.38,631.08,631.08,4187.0,629.4154,629.4154,627.1298,627.1298,4187.0
2024-12-11 13:55:00,631.06,632.24,631.06,631.68,866.0,627.1099,628.2825,627.1099,627.726,866.0
2024-12-11 14:00:00,631.94,631.95,631.94,631.95,402.0,627.9844,627.9943,627.9844,627.9943,402.0
2024-12-11 14:05:00,631.8,631.81,631.38,631.64,1227.0,627.8453,627.8552,627.4279,627.6863,1227.0
2024-12-11 14:10:00,631.64,632.42,631.64,632.18,5170.0,627.6863,628.4614,627.6863,628.2229,5170.0
2024-12-11 14:15:00,631.9,632.15,631.9,632.14,525.0,627.9446,628.1931,627.9446,628.1831,525.0
2024-12-11 14:20:00,631.68,632.04,631.59,632.04,882.0,627.726,628.0837,627.6366,628.0837,882.0
2024-12-11 14:25:00,632.13,632.14,631.78,632.12,300.0,628.1732,628.1831,627.8254,628.1632,300.0
2024-12-11 14:30:00,631.93,632.7,631.93,632.62,900.0,627.9744,628.7396,627.9744,628.6601,900.0
2024-12-11 14:35:00,632.59,632.78,632.59,632.75,591.0,628.6303,628.8191,628.6303,628.7893,591.0
2024-12-11 14:40:00,632.7,633.35,632.34,633.35,1216.0,628.7396,629.3855,628.3819,629.3855,1216.0
2024-12-11 14:45:00,632.96,633.44,631.46,631.49,2143.0,628.998,629.475,627.5074,627.5372,2143.0
2024-12-11 14:50:00,631.42,631.59,630.77,631.5,1606.0,627.4676,627.6366,626.8217,627.5471,1606.0
2024-12-11 14:55:00,630.95,632.16,630.92,632.16,1225.0,627.0006,628.203,626.9708,628.203,1225.0
2024-12-11 15:00:00,632.47,632.47,632.26,632.26,435.0,628.5111,628.5111,628.3024,628.3024,435.0
2024-12-11 15:05:00,632.48,632.58,632.05,632.58,985.0,628.521,628.6204,628.0937,628.6204,985.0
2024-12-11 15:10:00,632.49,632.92,632.48,632.58,943.0,628.5309,628.9582,628.521,628.6204,943.0
2024-12-11 15:15:00,631.99,632.19,631.99,632.19,600.0,628.0341,628.2328,628.0341,628.2328,600.0
2024-12-11 15:20:00,631.82,632.44,631.33,632.44,731.0,627.8651,628.4812,627.3782,628.4812,731.0
2024-12-11 15:25:00,632.18,632.68,632.0,632.44,731.0,628.2229,628.7197,628.044,628.4812,731.0
2024-12-11 15:30:00,632.75,632.79,632.16,632.5,1326.0,628.7893,628.8291,628.203,628.5409,1326.0
2024-12-11 15:35:00,632.21,632.66,632.17,632.22,1228.0,628.2527,628.6999,628.2129,628.2626,1228.0
2024-12-11 15:40:00,632.4,632.4,631.71,631.96,803.0,628.4415,628.4415,627.7558,628.0043,803.0
2024-12-11 15:45:00,631.89,632.38,630.56,630.56,3573.0,627.9347,628.4216,626.613,626.613,3573.0
2024-12-11 15:50:00,629.88,631.73,629.87,631.24,5027.0,625.9373,627.7757,625.9273,627.2888,5027.0
2024-12-11 15:55:00,630.84,630.97,629.03,629.25,34823.0,626.8913,627.0204,625.0926,625.3112,34823.0
2024-12-12 09:30:00,638.94,642.45,635.0,636.85,8424.0,634.9406,638.4286,631.0252,632.8636,8424.0
2024-12-12 09:35:00,635.1,637.97,635.1,637.77,490.0,631.1246,633.9766,631.1246,633.7779,490.0
2024-12-12 09:40:00,638.0,640.42,637.77,640.06,1949.0,634.0064,636.4113,633.7779,636.0535,1949.0
2024-12-12 09:45:00,638.75,638.84,638.74,638.84,200.0,634.7517,634.8412,634.7418,634.8412,200.0
2024-12-12 09:50:00,637.86,637.86,637.12,637.12,569.0,633.8673,633.8673,633.132,633.132,569.0
2024-12-12 09:55:00,636.53,638.85,636.5,638.85,1154.0,632.5456,634.8511,632.5158,634.8511,1154.0
2024-12-12 10:00:00,639.89,640.14,639.88,640.09,606.0,635.8846,636.133,635.8747,636.0834,606.0
2024-12-12 10:05:00,637.97,638.7,637.18,637.54,3157.0,633.9766,634.7021,633.1916,633.5493,3157.0
2024-12-12 10:10:00,638.0,638.21,638.0,638.0,1302.0,634.0064,634.2151,634.0064,634.0064,1302.0
2024-12-12 10:15:00,636.89,637.22,636.85,636.85,400.0,632.9034,633.2313,632.8636,632.8636,400.0
2024-12-12 10:20:00,637.08,637.08,636.45,636.65,1956.0,633.0922,633.0922,632.4661,632.6649,1956.0
2024-12-12 10:25:00,636.13,636.52,636.13,636.51,230.0,632.1481,632.5357,632.1481,632.5258,230.0
2024-12-12 10:30:00,636.3,637.22,636.3,636.64,308.0,632.3171,633.2313,632.3171,632.655,308.0
2024-12-12 10:35:00,637.39,637.39,635.93,635.93,524.0,633.4003,633.4003,631.9494,631.9494,524.0
2024-12-12 10:40:00,636.51,636.51,636.1,636.37,533.0,632.5258,632.5258,632.1183,632.3866,533.0
2024-12-12 10:45:00,636.05,636.98,636.0,636.38,1971.0,632.0686,632.9928,632.019,632.3966,1971.0
2024-12-12 10:50:00,635.96,636.25,634.43,634.43,3308.0,631.9792,632.2674,630.4588,630.4588,3308.0
2024-12-12 10:55:00,634.15,636.04,634.15,635.92,703.0,630.1805,632.0587,630.1805,631.9395,703.0
2024-12-12 11:00:00,635.02,636.56,635.02,636.56,1612.0,631.0451,632.5755,631.0451,632.5755,1612.0
2024-12-12 11:05:00,637.29,637.78,636.94,637.46,782.0,633.3009,633.7878,632.9531,633.4698,782.0
2024-12-12 11:10:00,637.63,638.06,636.95,637.63,2442.0,633.6388,634.0661,632.963,633.6388,2442.0
2024-12-12 11:15:00,637.6,637.6,635.22,636.11,2285.0,633.6089,633.6089,631.2438,632.1283,2285.0
2024-12-12 11:20:00,635.5,637.16,635.5,637.16,300.0,631.5221,633.1717,631.5221,633.1717,300.0
2024-12-12 11:25:00,636.93,636.98,636.32,636.32,700.0,632.9431,632.9928,632.337,632.337,700.0
2024-12-12 11:30:00,636.0,637.71,636.0,637.31,4595.0,632.019,633.7183,632.019,633.3208,4595.0
2024-12-12 11:35:00,636.38,636.74,636.38,636.74,200.0,632.3966,632.7543,632.3966,632.7543,200.0
2024-12-12 11:40:00,636.74,636.74,636.73,636.74,200.0,632.7543,632.7543,632.7444,632.7543,200.0
2024-12-12 11:45:00,636.31,636.37,635.78,636.33,1418.0,632.327,632.3866,631.8003,632.3469,1418.0
2024-12-12 11:50:00,635.78,636.87,635.78,636.35,1461.0,631.8003,632.8835,631.8003,632.3668,1461.0
2024-12-12 11:55:00,636.46,636.49,636.46,636.49,543.0,632.4761,632.5059,632.4761,632.5059,543.0
2024-12-12 12:00:00,636.48,636.48,635.57,635.57,2199.0,632.496,632.496,631.5917,631.5917,2199.0
2024-12-12 12:05:00,636.06,636.35,636.06,636.16,1683.0,632.0786,632.3668,632.0786,632.178,1683.0
2024-12-12 12:10:00,636.15,636.28,635.61,636.18,1875.0,632.168,632.2972,631.6314,632.1978,1875.0
2024-12-12 12:15:00,636.18,636.73,636.18,636.6,600.0,632.1978,632.7444,632.1978,632.6152,600.0
2024-12-12 12:20:00,636.6,636.6,636.0,636.34,853.0,632.6152,632.6152,632.019,632.3568,853.0
2024-12-12 12:25:00,636.57,636.58,636.57,636.58,447.0,632.5854,632.5953,632.5854,632.5953,447.0
2024-12-12 12:30:00,637.36,637.44,635.65,636.91,9618.0,633.3704,633.4499,631.6712,632.9233,9618.0
2024-12-12 12:35:00,636.45,636.45,636.44,636.45,157.0,632.4661,632.4661,632.4562,632.4661,157.0
2024-12-12 12:40:00,637.0,637.0,636.44,636.45,362.0,633.0127,633.0127,632.4562,632.4661,362.0
2024-12-12 12:45:00,636.92,636.92,635.99,636.54,984.0,632.9332,632.9332,632.009,632.5556,984.0
2024-12-12 12:50:00,636.24,636.53,636.18,636.52,574.0,632.2575,632.5456,632.1978,632.5357,574.0
2024-12-12 12:55:00,636.18,636.62,636.18,636.62,256.0,632.1978,632.6351,632.1978,632.6351,256.0
2024-12-12 13:00:00,636.65,636.65,636.03,636.61,1360.0,632.6649,632.6649,632.0488,632.6251,1360.0
2024-12-12 13:05:00,636.55,636.55,636.55,636.55,208.0,632.5655,632.5655,632.5655,632.5655,208.0
2024-12-12 13:10:00,636.4,636.41,636.4,636.4,100.0,632.4165,632.4264,632.4165,632.4165,100.0
2024-12-12 13:15:00,636.51,636.51,636.14,636.36,1278.0,632.5258,632.5258,632.1581,632.3767,1278.0
2024-12-12 13:20:00,636.74,636.74,636.54,636.54,300.0,632.7543,632.7543,632.5556,632.5556,300.0
2024-12-12 13:25:00,636.13,636.6,635.81,636.6,3907.0,632.1481,632.6152,631.8302,632.6152,3907.0
2024-12-12 13:30:00,637.15,637.36,636.64,636.64,735.0,633.1618,633.3704,632.655,632.655,735.0
2024-12-12 13:35:00,636.63,636.69,636.6,636.6,486.0,632.645,632.7046,632.6152,632.6152,486.0
2024-12-12 13:40:00,637.18,637.25,637.13,637.25,400.0,633.1916,633.2611,633.1419,633.2611,400.0
2024-12-12 13:45:00,637.16,637.37,637.16,637.16,967.0,633.1717,633.3804,633.1717,633.1717,967.0
2024-12-12 13:50:00,637.16,637.16,637.16,637.16,0.0,633.1717,633.1717,633.1717,633.1717,0.0
2024-12-12 13:55:00,637.31,637.31,636.07,636.07,5061.0,633.3208,633.3208,632.0885,632.0885,5061.0
2024-12-12 14:00:00,635.97,636.7,635.96,636.7,600.0,631.9891,632.7146,631.9792,632.7146,600.0
2024-12-12 14:05:00,636.41,636.41,636.3,636.32,559.0,632.4264,632.4264,632.3171,632.337,559.0
2024-12-12 14:10:00,635.95,636.05,635.94,635.95,711.0,631.9693,632.0686,631.9593,631.9693,711.0
2024-12-12 14:15:00,635.87,636.36,635.87,636.34,1309.0,631.8898,632.3767,631.8898,632.3568,1309.0
2024-12-12 14:20:00,636.18,636.18,634.06,634.48,8661.0,632.1978,632.1978,630.0911,630.5085,8661.0
2024-12-12 14:25:00,634.55,635.5,634.55,635.5,4606.0,630.578,631.5221,630.578,631.5221,4606.0
2024-12-12 14:30:00,635.5,635.5,635.5,635.5,0.0,631.5221,631.5221,631.5221,631.5221,0.0
2024-12-12 14:35:00,635.52,635.52,635.52,635.52,100.0,631.542,631.542,631.542,631.542,100.0
2024-12-12 14:40:00,635.64,636.25,635.64,636.02,1337.0,631.6612,632.2674,631.6612,632.0388,1337.0
2024-12-12 14:45:00,636.32,636.32,636.0,636.0,805.0,632.337,632.337,632.019,632.019,805.0
2024-12-12 14:50:00,636.17,636.36,636.17,636.36,805.0,632.1879,632.3767,632.1879,632.3767,805.0
2024-12-12 14:55:00,636.26,636.48,635.73,636.19,917.0,632.2773,632.496,631.7507,632.2078,917.0
2024-12-12 15:00:00,636.04,636.04,635.91,635.96,2374.0,632.0587,632.0587,631.9295,631.9792,2374.0
2024-12-12 15:05:00,636.31,636.42,636.3,636.42,307.0,632.327,632.4363,632.3171,632.4363,307.0
2024-12-12 15:10:00,636.25,636.32,636.24,636.32,938.0,632.2674,632.337,632.2575,632.337,938.0
2024-12-12 15:15:00,636.32,636.43,636.24,636.24,2527.0,632.337,632.4463,632.2575,632.2575,2527.0
2024-12-12 15:20:00,636.66,636.66,635.18,635.18,2579.0,632.6748,632.6748,631.2041,631.2041,2579.0
2024-12-12 15:25:00,635.42,635.85,635.4,635.85,843.0,631.4426,631.8699,631.4227,631.8699,843.0
2024-12-12 15:30:00,636.23,636.46,636.06,636.45,1237.0,632.2475,632.4761,632.0786,632.4661,1237.0
2024-12-12 15:35:00,636.14,636.19,635.15,635.88,6754.0,632.1581,632.2078,631.1743,631.8997,6754.0
2024-12-12 15:40:00,635.65,635.65,634.95,635.22,1907.0,631.6712,631.6712,630.9755,631.2438,1907.0
2024-12-12 15:45:00,635.41,636.03,635.33,636.02,1400.0,631.4327,632.0488,631.3532,632.0388,1400.0
2024-12-12 15:50:00,635.49,636.5,635.48,635.96,3740.0,631.5122,632.5158,631.5022,631.9792,3740.0
2024-12-12 15:55:00,635.96,636.23,635.29,636.2,26320.0,631.9792,632.2475,631.3134,632.2177,26320.0
2024-12-13 09:30:00,635.0,636.22,635.0,635.17,6677.0,631.0252,632.2376,631.0252,631.1942,6677.0
2024-12-13 09:35:00,632.45,632.45,632.45,632.45,100.0,628.4912,628.4912,628.4912,628.4912,100.0
2024-12-13 09:40:00,632.45,632.45,632.45,632.45,400.0,628.4912,628.4912,628.4912,628.4912,400.0
2024-12-13 09:45:00,627.92,629.96,627.91,629.74,700.0,623.9895,626.0168,623.9796,625.7981,700.0
2024-12-13 09:50:00,629.51,630.07,629.51,630.07,200.0,625.5696,626.1261,625.5696,626.1261,200.0
2024-12-13 09:55:00,629.51,631.68,629.51,630.4,2285.0,625.5696,627.726,625.5696,626.454,2285.0
2024-12-13 10:00:00,630.67,632.45,628.0,628.41,2444.0,626.7223,628.4912,624.069,624.4765,2444.0
2024-12-13 10:05:00,627.21,627.76,626.83,627.76,600.0,623.284,623.8305,622.9064,623.8305,600.0
2024-12-13 10:10:00,626.74,627.81,626.73,627.81,611.0,622.8169,623.8802,622.807,623.8802,611.0
2024-12-13 10:15:00,626.99,627.29,626.81,626.82,459.0,623.0654,623.3635,622.8865,622.8964,459.0
2024-12-13 10:20:00,625.78,625.78,623.72,625.23,1505.0,621.8629,621.8629,619.8158,621.3164,1505.0
2024-12-13 10:25:00,624.23,625.55,623.42,624.45,3656.0,620.3226,621.6344,619.5177,620.5413,3656.0
2024-12-13 10:30:00,624.57,625.36,624.56,625.16,928.0,620.6605,621.4456,620.6506,621.2468,928.0
2024-12-13 10:35:00,624.21,625.33,624.21,625.16,1104.0,620.3028,621.4158,620.3028,621.2468,1104.0
2024-12-13 10:40:00,624.82,624.82,622.51,622.96,2684.0,620.9089,620.9089,618.6134,619.0606,2684.0
2024-12-13 10:45:00,623.93,624.43,623.36,623.95,700.0,620.0245,620.5214,619.4581,620.0444,700.0
2024-12-13 10:50:00,623.8,623.8,623.59,623.7,955.0,619.8953,619.8953,619.6866,619.796,955.0
2024-12-13 10:55:00,624.24,624.24,622.21,623.25,3014.0,620.3326,620.3326,618.3153,619.3488,3014.0
2024-12-13 11:00:00,623.45,623.96,623.34,623.34,1324.0,619.5475,620.0543,619.4382,619.4382,1324.0
2024-12-13 11:05:00,623.34,623.34,621.92,621.92,400.0,619.4382,619.4382,618.0271,618.0271,400.0
2024-12-13 11:10:00,623.2,623.2,621.95,621.95,1339.0,619.2991,619.2991,618.0569,618.0569,1339.0
2024-12-13 11:15:00,621.95,624.01,621.95,623.08,1118.0,618.0569,620.104,618.0569,619.1798,1118.0
2024-12-13 11:20:00,623.12,623.12,623.12,623.12,600.0,619.2196,619.2196,619.2196,619.2196,600.0
2024-12-13 11:25:00,623.12,623.91,623.02,623.91,1302.0,619.2196,620.0046,619.1202,620.0046,1302.0
2024-12-13 11:30:00,623.91,624.75,623.63,624.05,800.0,620.0046,620.8394,619.7264,620.1438,800.0
2024-12-13 11:35:00,624.05,624.11,623.25,623.43,2214.0,620.1438,620.2034,619.3488,619.5276,2214.0
2024-12-13 11:40:00,623.72,623.72,623.03,623.04,4067.0,619.8158,619.8158,619.1301,619.1401,4067.0
2024-12-13 11:45:00,622.86,622.86,622.77,622.82,1245.0,618.9612,618.9612,618.8718,618.9215,1245.0
2024-12-13 11:50:00,622.75,622.86,621.32,622.57,3150.0,618.8519,618.9612,617.4309,618.673,3150.0
2024-12-13 11:55:00,622.57,622.57,622.26,622.48,712.0,618.673,618.673,618.365,618.5836,712.0
2024-12-13 12:00:00,622.48,622.48,622.48,622.48,0.0,618.5836,618.5836,618.5836,618.5836,0.0
2024-12-13 12:05:00,622.25,623.06,622.25,623.06,708.0,618.355,619.16,618.355,619.16,708.0
2024-12-13 12:10:00,622.45,623.47,622.44,623.47,245.0,618.5538,619.5674,618.5438,619.5674,245.0
2024-12-13 12:15:00,623.35,623.35,621.32,621.35,957.0,619.4481,619.4481,617.4309,617.4607,957.0
2024-12-13 12:20:00,621.39,622.8,621.39,622.8,1350.0,617.5004,618.9016,617.5004,618.9016,1350.0
2024-12-13 12:25:00,622.27,622.9,622.26,622.31,1582.0,618.3749,619.001,618.365,618.4147,1582.0
2024-12-13 12:30:00,622.97,622.97,622.3,622.67,962.0,619.0705,619.0705,618.4047,618.7724,962.0
2024-12-13 12:35:00,622.67,622.97,621.52,621.53,2686.0,618.7724,619.0705,617.6296,617.6395,2686.0
2024-12-13 12:40:00,621.64,621.7,620.32,620.32,1800.0,617.7488,617.8085,616.4371,616.4371,1800.0
2024-12-13 12:45:00,621.0,621.47,621.0,621.47,1736.0,617.1129,617.5799,617.1129,617.5799,1736.0
2024-12-13 12:50:00,621.71,621.74,621.57,621.57,380.0,617.8184,617.8482,617.6793,617.6793,380.0
2024-12-13 12:55:00,621.57,621.57,621.57,621.57,0.0,617.6793,617.6793,617.6793,617.6793,0.0
2024-12-13 13:00:00,622.24,622.56,622.03,622.56,1653.0,618.3451,618.6631,618.1364,618.6631,1653.0
2024-12-13 13:05:00,622.98,624.1,622.95,624.1,637.0,619.0805,620.1934,619.0506,620.1934,637.0
2024-12-13 13:10:00,623.01,623.01,622.63,622.63,300.0,619.1103,619.1103,618.7327,618.7327,300.0
2024-12-13 13:15:00,622.63,622.63,622.63,622.63,0.0,618.7327,618.7327,618.7327,618.7327,0.0
2024-12-13 13:20:00,623.37,623.57,623.35,623.57,400.0,619.468,619.6668,619.4481,619.6668,400.0
2024-12-13 13:25:00,623.89,623.9,623.89,623.89,232.0,619.9848,619.9947,619.9848,619.9848,232.0
2024-12-13 13:30:00,623.89,623.89,623.89,623.89,0.0,619.9848,619.9848,619.9848,619.9848,0.0
2024-12-13 13:35:00,624.78,625.03,624.78,625.03,200.0,620.8692,621.1176,620.8692,621.1176,200.0
2024-12-13 13:40:00,624.88,625.54,624.8,624.8,1236.0,620.9686,621.6244,620.8891,620.8891,1236.0
2024-12-13 13:45:00,625.32,625.49,624.4,624.67,3618.0,621.4058,621.5747,620.4916,620.7599,3618.0
2024-12-13 13:50:00,624.7,624.99,624.43,624.43,1701.0,620.7897,621.0779,620.5214,620.5214,1701.0
2024-12-13 13:55:00,624.43,624.43,624.43,624.43,0.0,620.5214,620.5214,620.5214,620.5214,0.0
2024-12-13 14:00:00,624.38,624.39,624.38,624.39,200.0,620.4717,620.4816,620.4717,620.4816,200.0
2024-12-13 14:05:00,623.9,624.9,623.9,624.9,449.0,619.9947,620.9884,619.9947,620.9884,449.0
2024-12-13 14:10:00,624.9,624.9,624.9,624.9,0.0,620.9884,620.9884,620.9884,620.9884,0.0
2024-12-13 14:15:00,624.9,624.9,624.9,624.9,0.0,620.9884,620.9884,620.9884,620.9884,0.0
2024-12-13 14:20:00,624.13,624.13,623.61,623.85,400.0,620.2233,620.2233,619.7065,619.945,400.0
2024-12-13 14:25:00,623.19,624.29,623.19,624.29,1097.0,619.2891,620.3823,619.2891,620.3823,1097.0
2024-12-13 14:30:00,624.29,624.29,624.29,624.29,0.0,620.3823,620.3823,620.3823,620.3823,0.0
2024-12-13 14:35:00,624.24,624.24,624.24,624.24,100.0,620.3326,620.3326,620.3326,620.3326,100.0
2024-12-13 14:40:00,623.85,623.85,623.84,623.85,100.0,619.945,619.945,619.9351,619.945,100.0
2024-12-13 14:45:00,623.94,623.94,623.0,623.62,1140.0,620.0345,620.0345,619.1003,619.7165,1140.0
2024-12-13 14:50:00,623.62,623.62,623.62,623.62,0.0,619.7165,619.7165,619.7165,619.7165,0.0
2024-12-13 14:55:00,623.26,623.29,623.26,623.29,536.0,619.3587,619.3885,619.3587,619.3885,536.0
2024-12-13 15:00:00,623.33,623.47,623.33,623.34,400.0,619.4283,619.5674,619.4283,619.4382,400.0
2024-12-13 15:05:00,623.16,623.17,623.16,623.17,200.0,619.2593,619.2693,619.2593,619.2693,200.0
2024-12-13 15:10:00,622.97,623.32,622.66,623.29,1400.0,619.0705,619.4183,618.7625,619.3885,1400.0
2024-12-13 15:15:00,623.66,624.18,623.66,624.18,200.0,619.7562,620.2729,619.7562,620.2729,200.0
2024-12-13 15:20:00,624.1,624.1,623.34,623.72,345.0,620.1934,620.1934,619.4382,619.8158,345.0
2024-12-13 15:25:00,624.21,624.9,624.02,624.9,1124.0,620.3028,620.9884,620.114,620.9884,1124.0
2024-12-13 15:30:00,624.89,624.89,624.18,624.38,700.0,620.9785,620.9785,620.2729,620.4717,700.0
2024-12-13 15:35:00,624.63,625.11,624.63,625.11,600.0,620.7201,621.1971,620.7201,621.1971,600.0
2024-12-13 15:40:00,625.11,625.11,624.8,624.8,408.0,621.1971,621.1971,620.8891,620.8891,408.0
2024-12-13 15:45:00,625.31,625.99,625.31,625.99,700.0,621.3959,622.0716,621.3959,622.0716,700.0
2024-12-13 15:50:00,626.2,626.32,625.97,626.09,3452.0,622.2803,622.3996,622.0517,622.171,3452.0
2024-12-13 15:55:00,625.81,626.28,625.22,625.6,12271.0,621.8927,622.3598,621.3064,621.6841,12271.0
2024-12-16 09:30:00,625.04,626.77,621.16,621.16,4476.0,621.1276,622.8467,617.2719,617.2719,4476.0
2024-12-16 09:35:00,623.66,625.64,623.65,625.64,1200.0,619.7562,621.7238,619.7463,621.7238,1200.0
2024-12-16 09:40:00,624.23,625.74,624.23,625.49,585.0,620.3226,621.8232,620.3226,621.5747,585.0
2024-12-16 09:45:00,625.49,625.49,625.49,625.49,0.0,621.5747,621.5747,621.5747,621.5747,0.0
2024-12-16 09:50:00,625.49,625.49,625.49,625.49,0.0,621.5747,621.5747,621.5747,621.5747,0.0
2024-12-16 09:55:00,626.11,627.29,626.11,627.29,500.0,622.1909,623.3635,622.1909,623.3635,500.0
2024-12-16 10:00:00,626.7,626.7,625.09,625.09,600.0,622.7772,622.7772,621.1773,621.1773,600.0
2024-12-16 10:05:00,623.45,623.45,623.45,623.45,836.0,619.5475,619.5475,619.5475,619.5475,836.0
2024-12-16 10:10:00,622.26,622.27,621.98,622.12,601.0,618.365,618.3749,618.0867,618.2258,601.0
2024-12-16 10:15:00,622.45,622.96,622.03,622.19,1142.0,618.5538,619.0606,618.1364,618.2954,1142.0
2024-12-16 10:20:00,622.25,623.28,622.25,623.23,1048.0,618.355,619.3786,618.355,619.3289,1048.0
2024-12-16 10:25:00,623.18,623.99,623.13,623.95,600.0,619.2792,620.0841,619.2295,620.0444,600.0
2024-12-16 10:30:00,623.95,623.95,623.95,623.95,0.0,620.0444,620.0444,620.0444,620.0444,0.0
2024-12-16 10:35:00,622.88,624.17,622.88,623.67,500.0,618.9811,620.263,618.9811,619.7661,500.0
2024-12-16 10:40:00,622.33,624.05,622.32,624.05,321.0,618.4345,620.1438,618.4246,620.1438,321.0
2024-12-16 10:45:00,622.16,622.23,621.23,621.55,956.0,618.2656,618.3352,617.3414,617.6594,956.0
2024-12-16 10:50:00,621.74,622.13,621.6,621.6,400.0,617.8482,618.2358,617.7091,617.7091,400.0
2024-12-16 10:55:00,621.82,622.26,621.81,622.26,600.0,617.9277,618.365,617.9178,618.365,600.0
2024-12-16 11:00:00,622.26,623.81,622.26,623.13,596.0,618.365,619.9053,618.365,619.2295,596.0
2024-12-16 11:05:00,623.13,623.13,623.13,623.13,0.0,619.2295,619.2295,619.2295,619.2295,0.0
2024-12-16 11:10:00,623.28,623.28,623.28,623.28,100.0,619.3786,619.3786,619.3786,619.3786,100.0
2024-12-16 11:15:00,622.4,622.96,621.84,622.01,1671.0,618.5041,619.0606,617.9476,618.1165,1671.0
2024-12-16 11:20:00,620.27,620.27,620.0,620.0,200.0,616.3874,616.3874,616.1191,616.1191,200.0
2024-12-16 11:25:00,620.69,621.5,620.68,621.5,800.0,616.8048,617.6097,616.7949,617.6097,800.0
2024-12-16 11:30:00,621.49,621.49,621.49,621.49,100.0,617.5998,617.5998,617.5998,617.5998,100.0
2024-12-16 11:35:00,621.49,621.49,621.49,621.49,0.0,617.5998,617.5998,617.5998,617.5998,0.0
2024-12-16 11:40:00,620.86,620.86,620.0,620.49,802.0,616.9737,616.9737,616.1191,616.606,802.0
2024-12-16 11:45:00,619.74,619.74,619.73,619.74,100.0,615.8607,615.8607,615.8508,615.8607,100.0
2024-12-16 11:50:00,619.72,620.21,619.72,620.21,300.0,615.8409,616.3278,615.8409,616.3278,300.0
2024-12-16 11:55:00,620.0,620.86,620.0,620.71,506.0,616.1191,616.9737,616.1191,616.8247,506.0
2024-12-16 12:00:00,620.08,620.08,619.66,619.67,200.0,616.1986,616.1986,615.7812,615.7912,200.0
2024-12-16 12:05:00,620.18,620.95,619.73,620.33,2612.0,616.298,617.0632,615.8508,616.447,2612.0
2024-12-16 12:10:00,621.07,621.07,621.06,621.07,200.0,617.1824,617.1824,617.1725,617.1824,200.0
2024-12-16 12:15:00,621.65,622.21,621.5,622.1,815.0,617.7588,618.3153,617.6097,618.206,815.0
2024-12-16 12:20:00,622.62,622.99,622.37,622.38,674.0,618.7227,619.0904,618.4743,618.4842,674.0
2024-12-16 12:25:00,622.32,622.32,621.82,621.83,200.0,618.4246,618.4246,617.9277,617.9377,200.0
2024-12-16 12:30:00,621.74,622.15,621.74,622.15,300.0,617.8482,618.2557,617.8482,618.2557,300.0
2024-12-16 12:35:00,622.13,622.27,622.0,622.25,637.0,618.2358,618.3749,618.1066,618.355,637.0
2024-12-16 12:40:00,622.41,622.41,622.4,622.41,100.0,618.514,618.514,618.5041,618.514,100.0
2024-12-16 12:45:00,621.84,621.84,621.42,621.76,409.0,617.9476,617.9476,617.5302,617.8681,409.0
2024-12-16 12:50:00,621.42,621.42,621.22,621.23,200.0,617.5302,617.5302,617.3315,617.3414,200.0
2024-12-16 12:55:00,621.08,621.27,619.2,619.72,2956.0,617.1924,617.3812,615.3241,615.8409,2956.0
2024-12-16 13:00:00,619.78,621.01,619.78,621.0,1400.0,615.9005,617.1228,615.9005,617.1129,1400.0
2024-12-16 13:05:00,621.19,621.19,621.18,621.19,100.0,617.3017,617.3017,617.2917,617.3017,100.0
2024-12-16 13:10:00,621.83,621.83,621.82,621.83,282.0,617.9377,617.9377,617.9277,617.9377,282.0
2024-12-16 13:15:00,621.83,621.83,621.83,621.83,0.0,617.9377,617.9377,617.9377,617.9377,0.0
2024-12-16 13:20:00,620.32,620.32,620.32,620.32,402.0,616.4371,616.4371,616.4371,616.4371,402.0
2024-12-16 13:25:00,620.93,621.01,620.31,620.31,600.0,617.0433,617.1228,616.4272,616.4272,600.0
2024-12-16 13:30:00,620.82,621.32,620.81,621.15,300.0,616.934,617.4309,616.924,617.2619,300.0
2024-12-16 13:35:00,620.95,621.05,620.51,620.51,602.0,617.0632,617.1625,616.6259,616.6259,602.0
2024-12-16 13:40:00,621.32,621.32,621.04,621.08,798.0,617.4309,617.4309,617.1526,617.1924,798.0
2024-12-16 13:45:00,620.54,620.89,620.54,620.89,300.0,616.6557,617.0035,616.6557,617.0035,300.0
2024-12-16 13:50:00,620.14,620.71,620.14,620.69,400.0,616.2582,616.8247,616.2582,616.8048,400.0
2024-12-16 13:55:00,620.81,620.81,620.37,620.37,259.0,616.924,616.924,616.4868,616.4868,259.0
2024-12-16 14:00:00,620.37,620.37,620.37,620.37,0.0,616.4868,616.4868,616.4868,616.4868,0.0
2024-12-16 14:05:00,620.54,621.15,619.98,620.5,1471.0,616.6557,617.2619,616.0992,616.616,1471.0
2024-12-16 14:10:00,620.5,620.5,620.5,620.5,0.0,616.616,616.616,616.616,616.616,0.0
2024-12-16 14:15:00,620.0,620.32,620.0,620.32,200.0,616.1191,616.4371,616.1191,616.4371,200.0
2024-12-16 14:20:00,619.85,620.12,619.58,620.12,311.0,615.9701,616.2384,615.7017,616.2384,311.0
2024-12-16 14:25:00,620.43,620.43,620.42,620.43,100.0,616.5464,616.5464,616.5365,616.5464,100.0
2024-12-16 14:30:00,620.43,620.43,620.43,620.43,0.0,616.5464,616.5464,616.5464,616.5464,0.0
2024-12-16 14:35:00,620.88,621.01,620.88,620.88,302.0,616.9936,617.1228,616.9936,616.9936,302.0
2024-12-16 14:40:00,620.44,620.76,620.4,620.41,627.0,616.5564,616.8744,616.5166,616.5265,627.0
2024-12-16 14:45:00,620.49,621.69,620.49,620.81,1580.0,616.606,617.7985,616.606,616.924,1580.0
2024-12-16 14:50:00,621.17,621.74,621.17,621.74,530.0,617.2818,617.8482,617.2818,617.8482,530.0
2024-12-16 14:55:00,621.17,621.17,621.17,621.17,500.0,617.2818,617.2818,617.2818,617.2818,500.0
2024-12-16 15:00:00,621.19,621.35,620.87,620.92,1679.0,617.3017,617.4607,616.9837,617.0334,1679.0
2024-12-16 15:05:00,620.88,620.88,620.77,620.77,400.0,616.9936,616.9936,616.8843,616.8843,400.0
2024-12-16 15:10:00,620.85,620.85,620.85,620.85,100.0,616.9638,616.9638,616.9638,616.9638,100.0
2024-12-16 15:15:00,620.76,620.78,619.68,620.18,2456.0,616.8744,616.8942,615.8011,616.298,2456.0
2024-12-16 15:20:00,620.25,620.79,620.25,620.59,1235.0,616.3675,616.9042,616.3675,616.7054,1235.0
2024-12-16 15:25:00,620.61,620.61,620.61,620.61,200.0,616.7253,616.7253,616.7253,616.7253,200.0
2024-12-16 15:30:00,620.4,620.68,620.15,620.41,800.0,616.5166,616.7949,616.2682,616.5265,800.0
2024-12-16 15:35:00,620.49,620.49,620.04,620.04,600.0,616.606,616.606,616.1589,616.1589,600.0
2024-12-16 15:40:00,620.0,620.26,619.97,620.2,1552.0,616.1191,616.3775,616.0893,616.3179,1552.0
2024-12-16 15:45:00,619.51,619.62,619.31,619.54,1100.0,615.6322,615.7415,615.4334,615.662,1100.0
2024-12-16 15:50:00,619.13,619.38,618.01,618.29,2087.0,615.2546,615.503,614.1416,614.4198,2087.0
2024-12-16 15:55:00,618.01,618.97,617.02,618.38,16456.0,614.1416,615.0956,613.1578,614.5093,16456.0
2024-12-17 09:30:00,617.67,619.44,616.97,616.97,4657.0,613.8037,615.5626,613.1081,613.1081,4657.0
2024-12-17 09:35:00,618.74,618.74,618.74,618.74,113.0,614.867,614.867,614.867,614.867,113.0
2024-12-17 09:40:00,616.27,617.4,616.27,616.71,300.0,612.4125,613.5354,612.4125,612.8497,300.0
2024-12-17 09:45:00,615.25,615.26,614.45,614.46,900.0,611.3988,611.4088,610.6039,610.6138,900.0
2024-12-17 09:50:00,615.48,615.48,613.61,613.61,2994.0,611.6274,611.6274,609.7691,609.7691,2994.0
2024-12-17 09:55:00,614.43,615.32,613.62,615.32,2600.0,610.584,611.4684,609.779,611.4684,2600.0
2024-12-17 10:00:00,614.85,614.9,611.76,613.9,9170.0,611.0013,611.051,607.9307,610.0573,9170.0
2024-12-17 10:05:00,613.59,613.59,613.0,613.0,355.0,609.7492,609.7492,609.1629,609.1629,355.0
2024-12-17 10:10:00,612.42,612.44,611.81,612.36,900.0,608.5866,608.6064,607.9804,608.5269,900.0
2024-12-17 10:15:00,613.0,613.0,612.25,613.0,900.0,609.1629,609.1629,608.4176,609.1629,900.0
2024-12-17 10:20:00,612.7,613.17,612.7,612.8,1221.0,608.8648,609.3319,608.8648,608.9642,1221.0
2024-12-17 10:25:00,612.46,613.13,611.92,612.02,1534.0,608.6263,609.2921,608.0897,608.1891,1534.0
2024-12-17 10:30:00,611.9,613.27,611.75,613.26,1469.0,608.0698,609.4312,607.9208,609.4213,1469.0
2024-12-17 10:35:00,612.69,613.28,612.69,613.28,300.0,608.8549,609.4412,608.8549,609.4412,300.0
2024-12-17 10:40:00,613.95,614.31,613.28,614.3,2256.0,610.107,610.4647,609.4412,610.4548,2256.0
2024-12-17 10:45:00,613.47,613.88,612.95,613.07,2707.0,609.63,610.0374,609.1132,609.2325,2707.0
2024-12-17 10:50:00,613.0,614.7,612.76,613.0,5635.0,609.1629,610.8523,608.9244,609.1629,5635.0
2024-12-17 10:55:00,613.51,614.0,612.85,613.17,4315.0,609.6697,610.1567,609.0139,609.3319,4315.0
2024-12-17 11:00:00,613.17,614.9,613.17,614.62,1840.0,609.3319,611.051,609.3319,610.7728,1840.0
2024-12-17 11:05:00,615.06,615.86,615.0,615.12,1219.0,611.21,612.005,611.1504,611.2697,1219.0
2024-12-17 11:10:00,615.21,615.51,614.85,614.85,870.0,611.3591,611.6572,611.0013,611.0013,870.0
2024-12-17 11:15:00,615.26,615.26,615.04,615.25,825.0,611.4088,611.4088,611.1902,611.3988,825.0
2024-12-17 11:20:00,615.05,615.06,614.15,614.36,2253.0,611.2001,611.21,610.3057,610.5144,2253.0
2024-12-17 11:25:00,614.68,615.5,614.41,615.09,2692.0,610.8324,611.6473,610.5641,611.2398,2692.0
2024-12-17 11:30:00,615.09,615.09,614.42,614.43,900.0,611.2398,611.2398,610.574,610.584,900.0
2024-12-17 11:35:00,615.04,615.07,614.72,614.72,300.0,611.1902,611.22,610.8722,610.8722,300.0
2024-12-17 11:40:00,615.0,615.08,615.0,615.08,2300.0,611.1504,611.2299,611.1504,611.2299,2300.0
2024-12-17 11:45:00,614.38,615.0,614.38,615.0,500.0,610.5343,611.1504,610.5343,611.1504,500.0
2024-12-17 11:50:00,615.0,615.19,614.69,614.69,1363.0,611.1504,611.3392,610.8424,610.8424,1363.0
2024-12-17 11:55:00,615.01,615.24,614.7,615.0,1234.0,611.1603,611.3889,610.8523,611.1504,1234.0
2024-12-17 12:00:00,615.07,615.29,614.63,614.63,700.0,611.22,611.4386,610.7827,610.7827,700.0
2024-12-17 12:05:00,614.8,615.02,614.38,614.38,1200.0,610.9517,611.1703,610.5343,610.5343,1200.0
2024-12-17 12:10:00,614.5,614.9,613.97,613.98,817.0,610.6535,611.051,610.1269,610.1368,817.0
2024-12-17 12:15:00,613.98,613.99,613.97,613.99,200.0,610.1368,610.1467,610.1269,610.1467,200.0
2024-12-17 12:20:00,614.3,614.44,614.3,614.44,200.0,610.4548,610.5939,610.4548,610.5939,200.0
2024-12-17 12:25:00,614.14,614.15,613.48,613.48,2230.0,610.2958,610.3057,609.6399,609.6399,2230.0
2024-12-17 12:30:00,613.81,613.82,613.15,613.15,2310.0,609.9679,609.9778,609.312,609.312,2310.0
2024-12-17 12:35:00,612.58,613.15,612.18,612.18,1800.0,608.7456,609.312,608.3481,608.3481,1800.0
2024-12-17 12:40:00,612.88,613.18,612.43,612.43,2198.0,609.0437,609.3418,608.5965,608.5965,2198.0
2024-12-17 12:45:00,611.98,612.46,611.9,612.46,747.0,608.1493,608.6263,608.0698,608.6263,747.0
2024-12-17 12:50:00,612.63,613.02,612.2,612.7,3300.0,608.7952,609.1828,608.3679,608.8648,3300.0
2024-12-17 12:55:00,612.69,612.96,612.48,612.6,1600.0,608.8549,609.1232,608.6462,608.7654,1600.0
2024-12-17 13:00:00,612.6,612.6,612.59,612.59,602.0,608.7654,608.7654,608.7555,608.7555,602.0
2024-12-17 13:05:00,612.19,612.19,610.39,610.39,2009.0,608.358,608.358,606.5693,606.5693,2009.0
2024-12-17 13:10:00,611.43,611.44,611.06,611.06,1352.0,607.6028,607.6127,607.2351,607.2351,1352.0
2024-12-17 13:15:00,611.28,611.75,611.23,611.23,900.0,607.4537,607.9208,607.404,607.404,900.0
2024-12-17 13:20:00,611.54,611.54,611.38,611.38,200.0,607.7121,607.7121,607.5531,607.5531,200.0
2024-12-17 13:25:00,611.23,611.85,611.23,611.85,436.0,607.404,608.0201,607.404,608.0201,436.0
2024-12-17 13:30:00,611.19,611.94,611.04,611.11,4887.0,607.3643,608.1096,607.2152,607.2848,4887.0
2024-12-17 13:35:00,611.24,611.31,611.14,611.31,615.0,607.4139,607.4835,607.3146,607.4835,615.0
2024-12-17 13:40:00,611.32,611.69,611.31,611.31,478.0,607.4934,607.8611,607.4835,607.4835,478.0
2024-12-17 13:45:00,611.31,611.31,611.31,611.31,0.0,607.4835,607.4835,607.4835,607.4835,0.0
2024-12-17 13:50:00,611.31,611.31,611.31,611.31,0.0,607.4835,607.4835,607.4835,607.4835,0.0
2024-12-17 13:55:00,611.14,611.41,610.84,611.27,1453.0,607.3146,607.5829,607.0165,607.4438,1453.0
2024-12-17 14:00:00,611.86,612.09,610.86,611.46,1559.0,608.0301,608.2586,607.0363,607.6326,1559.0
2024-12-17 14:05:00,611.45,611.48,611.34,611.48,997.0,607.6226,607.6524,607.5133,607.6524,997.0
2024-12-17 14:10:00,611.33,611.33,610.82,610.82,330.0,607.5034,607.5034,606.9966,606.9966,330.0
2024-12-17 14:15:00,610.77,611.21,610.77,611.21,355.0,606.9469,607.3841,606.9469,607.3841,355.0
2024-12-17 14:20:00,611.21,611.21,611.21,611.21,0.0,607.3841,607.3841,607.3841,607.3841,0.0
2024-12-17 14:25:00,611.08,611.12,611.08,611.12,341.0,607.2549,607.2947,607.2549,607.2947,341.0
2024-12-17 14:30:00,610.98,611.32,610.72,611.0,918.0,607.1556,607.4934,606.8972,607.1754,918.0
2024-12-17 14:35:00,611.0,611.01,610.68,610.68,523.0,607.1754,607.1854,606.8575,606.8575,523.0
2024-12-17 14:40:00,610.89,611.03,610.89,611.03,300.0,607.0661,607.2053,607.0661,607.2053,300.0
2024-12-17 14:45:00,611.12,611.3,610.86,611.22,800.0,607.2947,607.4736,607.0363,607.3941,800.0
2024-12-17 14:50:00,611.07,611.36,610.82,611.36,1002.0,607.245,607.5332,606.9966,607.5332,1002.0
2024-12-17 14:55:00,611.05,612.08,611.05,612.08,500.0,607.2251,608.2487,607.2251,608.2487,500.0
2024-12-17 15:00:00,611.95,612.24,611.83,612.23,341.0,608.1195,608.4077,608.0003,608.3977,341.0
2024-12-17 15:05:00,611.77,611.77,611.77,611.77,100.0,607.9406,607.9406,607.9406,607.9406,100.0
2024-12-17 15:10:00,611.78,611.78,611.37,611.46,1509.0,607.9506,607.9506,607.5431,607.6326,1509.0
2024-12-17 15:15:00,611.85,612.13,611.85,612.13,958.0,608.0201,608.2984,608.0201,608.2984,958.0
2024-12-17 15:20:00,611.88,612.27,611.88,612.26,300.0,608.0499,608.4375,608.0499,608.4276,300.0
2024-12-17 15:25:00,612.36,612.4,611.95,612.08,1400.0,608.5269,608.5667,608.1195,608.2487,1400.0
2024-12-17 15:30:00,612.28,612.29,611.62,611.71,3745.0,608.4474,608.4574,607.7916,607.881,3745.0
2024-12-17 15:35:00,612.07,612.07,611.8,611.8,2099.0,608.2388,608.2388,607.9704,607.9704,2099.0
2024-12-17 15:40:00,611.75,612.96,611.75,612.73,4313.0,607.9208,609.1232,607.9208,608.8946,4313.0
2024-12-17 15:45:00,612.73,613.19,612.67,613.19,4404.0,608.8946,609.3517,608.835,609.3517,4404.0
2024-12-17 15:50:00,613.0,613.0,612.24,612.24,5218.0,609.1629,609.1629,608.4077,608.4077,5218.0
2024-12-17 15:55:00,611.59,612.02,610.82,611.5,18633.0,607.7618,608.1891,606.9966,607.6723,18633.0
2024-12-18 09:30:00,619.06,620.3,614.0,614.0,15401.0,615.185,616.4172,610.1567,610.1567,15401.0
2024-12-18 09:35:00,616.16,617.64,615.17,617.27,13471.0,612.3032,613.7739,611.3193,613.4062,13471.0
2024-12-18 09:40:00,615.58,616.15,614.14,615.63,1340.0,611.7268,612.2932,610.2958,611.7765,1340.0
2024-12-18 09:45:00,615.63,617.23,614.65,615.17,4600.0,611.7765,613.3665,610.8026,611.3193,4600.0
2024-12-18 09:50:00,614.95,618.41,614.94,618.16,3314.0,611.1007,614.5391,611.0908,614.2906,3314.0
2024-12-18 09:55:00,617.24,617.95,616.27,617.34,3547.0,613.3764,614.0819,612.4125,613.4758,3547.0
2024-12-18 10:00:00,617.34,618.22,615.85,617.06,3416.0,613.4758,614.3503,611.9951,613.1975,3416.0
2024-12-18 10:05:00,617.47,617.64,616.83,616.84,869.0,613.605,613.7739,612.969,612.9789,869.0
2024-12-18 10:10:00,616.84,617.28,615.86,615.87,3384.0,612.9789,613.4161,612.005,612.015,3384.0
2024-12-18 10:15:00,616.15,616.89,615.86,616.54,1714.0,612.2932,613.0286,612.005,612.6808,1714.0
2024-12-18 10:20:00,615.95,617.58,615.94,617.26,6645.0,612.0945,613.7143,612.0845,613.3963,6645.0
2024-12-18 10:25:00,617.26,617.89,616.15,617.71,1205.0,613.3963,614.0223,612.2932,613.8434,1205.0
2024-12-18 10:30:00,618.68,619.46,618.48,619.45,400.0,614.8074,615.5825,614.6086,615.5726,400.0
2024-12-18 10:35:00,619.33,619.33,617.1,617.13,1278.0,615.4533,615.4533,613.2373,613.2671,1278.0
2024-12-18 10:40:00,617.62,617.63,615.9,615.98,1738.0,613.754,613.7639,612.0448,612.1243,1738.0
2024-12-18 10:45:00,616.13,616.94,616.01,616.94,1518.0,612.2733,613.0783,612.1541,613.0783,1518.0
2024-12-18 10:50:00,616.99,618.19,616.99,617.97,1418.0,613.128,614.3204,613.128,614.1018,1418.0
2024-12-18 10:55:00,618.61,619.07,618.07,618.07,1400.0,614.7378,615.1949,614.2012,614.2012,1400.0
2024-12-18 11:00:00,618.0,618.23,616.41,616.41,3048.0,614.1316,614.3602,612.5516,612.5516,3048.0
2024-12-18 11:05:00,616.13,616.36,615.73,615.92,1500.0,612.2733,612.5019,611.8758,612.0647,1500.0
2024-12-18 11:10:00,616.64,616.65,614.98,615.02,3871.0,612.7801,612.7901,611.1305,611.1703,3871.0
2024-12-18 11:15:00,614.73,615.32,614.73,615.14,1620.0,610.8821,611.4684,610.8821,611.2895,1620.0
2024-12-18 11:20:00,614.78,616.12,614.11,614.72,4026.0,610.9318,612.2634,610.266,610.8722,4026.0
2024-12-18 11:25:00,615.15,615.95,614.39,615.17,1325.0,611.2995,612.0945,610.5442,611.3193,1325.0
2024-12-18 11:30:00,615.17,615.54,615.17,615.2,1900.0,611.3193,611.687,611.3193,611.3492,1900.0
2024-12-18 11:35:00,615.17,615.37,614.97,615.17,2000.0,611.3193,611.5181,611.1206,611.3193,2000.0
2024-12-18 11:40:00,615.1,615.1,614.0,614.0,1000.0,611.2498,611.2498,610.1567,610.1567,1000.0
2024-12-18 11:45:00,614.21,614.94,614.11,614.11,925.0,610.3654,611.0908,610.266,610.266,925.0
2024-12-18 11:50:00,614.1,614.25,613.2,613.54,1701.0,610.256,610.4051,609.3617,609.6995,1701.0
2024-12-18 11:55:00,614.12,614.12,614.12,614.12,100.0,610.2759,610.2759,610.2759,610.2759,100.0
2024-12-18 12:00:00,614.34,614.57,613.49,613.49,500.0,610.4945,610.7231,609.6499,609.6499,500.0
2024-12-18 12:05:00,613.19,613.19,613.11,613.11,200.0,609.3517,609.3517,609.2722,609.2722,200.0
2024-12-18 12:10:00,613.01,613.01,613.01,613.01,124.0,609.1729,609.1729,609.1729,609.1729,124.0
2024-12-18 12:15:00,614.08,614.5,613.65,614.14,2465.0,610.2362,610.6535,609.8089,610.2958,2465.0
2024-12-18 12:20:00,613.85,614.15,613.54,613.54,700.0,610.0076,610.3057,609.6995,609.6995,700.0
2024-12-18 12:25:00,613.86,613.86,613.86,613.86,100.0,610.0175,610.0175,610.0175,610.0175,100.0
2024-12-18 12:30:00,613.36,613.36,612.45,612.45,583.0,609.5207,609.5207,608.6164,608.6164,583.0
2024-12-18 12:35:00,612.45,612.45,612.45,612.45,0.0,608.6164,608.6164,608.6164,608.6164,0.0
2024-12-18 12:40:00,612.53,613.02,612.43,613.0,1195.0,608.6959,609.1828,608.5965,609.1629,1195.0
2024-12-18 12:45:00,613.0,613.24,612.85,613.24,300.0,609.1629,609.4014,609.0139,609.4014,300.0
2024-12-18 12:50:00,612.7,612.92,612.7,612.92,300.0,608.8648,609.0834,608.8648,609.0834,300.0
2024-12-18 12:55:00,612.71,613.09,612.71,613.09,310.0,608.8747,609.2524,608.8747,609.2524,310.0
2024-12-18 13:00:00,613.11,613.2,613.09,613.2,574.0,609.2722,609.3617,609.2524,609.3617,574.0
2024-12-18 13:05:00,612.78,613.07,611.38,612.47,1092.0,608.9443,609.2325,607.5531,608.6362,1092.0
2024-12-18 13:10:00,612.47,612.47,612.47,612.47,0.0,608.6362,608.6362,608.6362,608.6362,0.0
2024-12-18 13:15:00,611.6,611.92,611.41,611.92,320.0,607.7717,608.0897,607.5829,608.0897,320.0
2024-12-18 13:20:00,611.75,611.75,611.75,611.75,200.0,607.9208,607.9208,607.9208,607.9208,200.0
2024-12-18 13:25:00,612.23,612.23,612.23,612.23,200.0,608.3977,608.3977,608.3977,608.3977,200.0
2024-12-18 13:30:00,611.93,612.36,611.93,612.36,336.0,608.0996,608.5269,608.0996,608.5269,336.0
2024-12-18 13:35:00,612.52,612.52,611.89,612.08,750.0,608.6859,608.6859,608.0599,608.2487,750.0
2024-12-18 13:40:00,612.15,612.15,611.7,611.7,200.0,608.3183,608.3183,607.8711,607.8711,200.0
2024-12-18 13:45:00,611.7,612.44,611.62,612.39,1917.0,607.8711,608.6064,607.7916,608.5567,1917.0
2024-12-18 13:50:00,612.35,612.55,612.26,612.55,300.0,608.517,608.7157,608.4276,608.7157,300.0
2024-12-18 13:55:00,612.63,612.79,612.23,612.79,1042.0,608.7952,608.9542,608.3977,608.9542,1042.0
2024-12-18 14:00:00,612.19,612.27,609.83,609.83,1200.0,608.358,608.4375,606.0128,606.0128,1200.0
2024-12-18 14:05:00,609.23,609.23,607.29,607.29,743.0,605.4165,605.4165,603.4887,603.4887,743.0
2024-12-18 14:10:00,607.21,607.21,605.87,606.18,994.0,603.4092,603.4092,602.0776,602.3856,994.0
2024-12-18 14:15:00,605.46,606.7,604.13,606.7,2085.0,601.6701,602.9024,600.3485,602.9024,2085.0
2024-12-18 14:20:00,606.46,607.56,606.46,606.88,1593.0,602.6639,603.757,602.6639,603.0812,1593.0
2024-12-18 14:25:00,607.55,607.72,606.12,606.12,2019.0,603.747,603.916,602.326,602.326,2019.0
2024-12-18 14:30:00,605.82,607.0,605.75,606.61,801.0,602.0279,603.2005,601.9583,602.8129,801.0
2024-12-18 14:35:00,605.79,606.49,605.6,605.6,1491.0,601.9981,602.6937,601.8093,601.8093,1491.0
2024-12-18 14:40:00,606.25,606.3,604.73,604.73,700.0,602.4552,602.5049,600.9447,600.9447,700.0
2024-12-18 14:45:00,605.7,605.8,603.96,603.97,1269.0,601.9086,602.008,600.1795,600.1895,1269.0
2024-12-18 14:50:00,603.34,604.04,602.24,602.24,1640.0,599.5634,600.259,598.4703,598.4703,1640.0
2024-12-18 14:55:00,601.99,602.01,600.99,601.06,1830.0,598.2218,598.2417,597.2281,597.2977,1830.0
2024-12-18 15:00:00,601.84,602.86,601.83,602.54,3590.0,598.0728,599.0864,598.0628,598.7684,3590.0
2024-12-18 15:05:00,602.65,603.71,602.04,602.04,3890.0,598.8777,599.9311,598.2715,598.2715,3890.0
2024-12-18 15:10:00,602.08,602.36,601.67,602.03,1220.0,598.3113,598.5895,597.9039,598.2616,1220.0
2024-12-18 15:15:00,601.56,601.64,601.25,601.63,1171.0,597.7945,597.874,597.4865,597.8641,1171.0
2024-12-18 15:20:00,600.56,602.1,600.56,601.84,4402.0,596.8008,598.3312,596.8008,598.0728,4402.0
2024-12-18 15:25:00,601.84,602.5,600.91,602.02,6983.0,598.0728,598.7287,597.1486,598.2517,6983.0
2024-12-18 15:30:00,602.35,602.35,600.63,600.72,1909.0,598.5796,598.5796,596.8704,596.9598,1909.0
2024-12-18 15:35:00,600.0,600.76,599.24,600.28,21287.0,596.2443,596.9995,595.4891,596.5226,21287.0
2024-12-18 15:40:00,600.15,600.21,598.07,598.07,8771.0,596.3934,596.453,594.3264,594.3264,8771.0
2024-12-18 15:45:00,597.58,600.31,597.49,599.34,5381.0,593.8395,596.5524,593.75,595.5884,5381.0
2024-12-18 15:50:00,599.39,599.7,598.28,598.58,7136.0,595.6381,595.9462,594.5351,594.8332,7136.0
2024-12-18 15:55:00,598.59,599.71,597.3,597.63,46178.0,594.8431,595.9561,593.5612,593.8891,46178.0
2024-12-19 09:30:00,596.19,602.78,593.26,602.78,6970.0,592.4582,599.0069,589.5465,599.0069,6970.0
2024-12-19 09:35:00,602.17,602.17,602.17,602.17,100.0,598.4007,598.4007,598.4007,598.4007,100.0
2024-12-19 09:40:00,604.31,606.2,600.6,600.6,1200.0,600.5273,602.4055,596.8405,596.8405,1200.0
2024-12-19 09:45:00,601.05,603.25,600.82,602.37,2374.0,597.2877,599.474,597.0592,598.5995,2374.0
2024-12-19 09:50:00,600.83,601.39,599.56,601.28,2176.0,597.0691,597.6256,595.8071,597.5163,2176.0
2024-12-19 09:55:00,602.12,602.29,601.48,602.29,800.0,598.351,598.52,597.715,598.52,800.0
2024-12-19 10:00:00,602.36,602.36,598.5,599.57,5142.0,598.5895,598.5895,594.7537,595.817,5142.0
2024-12-19 10:05:00,600.44,600.87,600.0,600.0,3227.0,596.6815,597.1089,596.2443,596.2443,3227.0
2024-12-19 10:10:00,600.0,601.19,599.96,600.9,3218.0,596.2443,597.4269,596.2046,597.1387,3218.0
2024-12-19 10:15:00,599.36,600.67,599.36,600.42,2016.0,595.6083,596.9101,595.6083,596.6617,2016.0
2024-12-19 10:20:00,601.02,601.02,599.07,599.79,1600.0,597.2579,597.2579,595.3201,596.0356,1600.0
2024-12-19 10:25:00,599.76,600.56,599.11,600.4,2187.0,596.0058,596.8008,595.3599,596.6418,2187.0
2024-12-19 10:30:00,600.0,600.42,598.56,599.7,4726.0,596.2443,596.6617,594.8133,595.9462,4726.0
2024-12-19 10:35:00,599.4,600.66,599.4,599.65,2811.0,595.6481,596.9002,595.6481,595.8965,2811.0
2024-12-19 10:40:00,599.65,600.88,599.65,600.88,1918.0,595.8965,597.1188,595.8965,597.1188,1918.0
2024-12-19 10:45:00,600.13,600.25,599.14,600.15,3251.0,596.3735,596.4927,595.3897,596.3934,3251.0
2024-12-19 10:50:00,601.09,601.09,599.2,601.07,805.0,597.3275,597.3275,595.4493,597.3076,805.0
2024-12-19 10:55:00,599.38,600.71,599.38,600.35,2352.0,595.6282,596.9499,595.6282,596.5921,2352.0
2024-12-19 11:00:00,600.0,600.35,599.1,599.49,2995.0,596.2443,596.5921,595.3499,595.7375,2995.0
2024-12-19 11:05:00,599.32,599.49,597.97,598.62,6947.0,595.5686,595.7375,594.227,594.8729,6947.0
2024-12-19 11:10:00,598.58,599.0,597.69,598.15,7887.0,594.8332,595.2506,593.9488,594.4059,7887.0
2024-12-19 11:15:00,598.25,599.15,597.66,598.82,5650.0,594.5053,595.3996,593.919,595.0717,5650.0
2024-12-19 11:20:00,598.9,600.48,598.89,600.46,2502.0,595.1512,596.7213,595.1413,596.7014,2502.0
2024-12-19 11:25:00,600.0,601.91,600.0,601.52,1771.0,596.2443,598.1423,596.2443,597.7548,1771.0
2024-12-19 11:30:00,601.52,601.52,601.52,601.52,0.0,597.7548,597.7548,597.7548,597.7548,0.0
2024-12-19 11:35:00,601.23,601.62,600.51,601.24,799.0,597.4666,597.8542,596.7511,597.4765,799.0
2024-12-19 11:40:00,600.39,600.59,600.39,600.59,416.0,596.6319,596.8306,596.6319,596.8306,416.0
2024-12-19 11:45:00,601.54,601.96,601.54,601.96,724.0,597.7747,598.192,597.7747,598.192,724.0
2024-12-19 11:50:00,602.31,602.31,601.96,601.96,790.0,598.5398,598.5398,598.192,598.192,790.0
2024-12-19 11:55:00,602.25,602.25,602.25,602.25,100.0,598.4802,598.4802,598.4802,598.4802,100.0
2024-12-19 12:00:00,602.55,602.63,602.25,602.27,1186.0,598.7783,598.8578,598.4802,598.5001,1186.0
2024-12-19 12:05:00,601.76,602.92,601.76,602.92,1122.0,597.9933,599.146,597.9933,599.146,1122.0
2024-12-19 12:10:00,603.02,603.02,602.95,602.96,827.0,599.2454,599.2454,599.1758,599.1858,827.0
2024-12-19 12:15:00,603.0,603.0,602.98,602.98,600.0,599.2255,599.2255,599.2057,599.2057,600.0
2024-12-19 12:20:00,602.89,602.89,602.51,602.51,300.0,599.1162,599.1162,598.7386,598.7386,300.0
2024-12-19 12:25:00,602.87,603.0,601.88,601.88,3978.0,599.0963,599.2255,598.1125,598.1125,3978.0
2024-12-19 12:30:00,601.74,602.6,601.37,601.37,600.0,597.9734,598.828,597.6057,597.6057,600.0
2024-12-19 12:35:00,601.4,602.08,601.4,602.08,500.0,597.6355,598.3113,597.6355,598.3113,500.0
2024-12-19 12:40:00,602.63,602.63,601.49,601.51,714.0,598.8578,598.8578,597.725,597.7449,714.0
2024-12-19 12:45:00,600.72,600.72,600.47,600.5,500.0,596.9598,596.9598,596.7114,596.7412,500.0
2024-12-19 12:50:00,600.75,601.08,600.75,600.75,339.0,596.9896,597.3175,596.9896,596.9896,339.0
2024-12-19 12:55:00,600.32,601.38,600.32,600.6,2071.0,596.5623,597.6157,596.5623,596.8405,2071.0
2024-12-19 13:00:00,599.39,600.28,599.39,600.28,1110.0,595.6381,596.5226,595.6381,596.5226,1110.0
2024-12-19 13:05:00,600.0,601.21,600.0,601.21,1000.0,596.2443,597.4467,596.2443,597.4467,1000.0
2024-12-19 13:10:00,601.29,601.77,601.29,601.77,202.0,597.5262,598.0032,597.5262,598.0032,202.0
2024-12-19 13:15:00,601.77,602.04,601.75,602.04,1200.0,598.0032,598.2715,597.9833,598.2715,1200.0
2024-12-19 13:20:00,602.09,602.16,601.24,601.24,591.0,598.3212,598.3908,597.4765,597.4765,591.0
2024-12-19 13:25:00,602.01,602.85,602.01,602.75,1205.0,598.2417,599.0765,598.2417,598.9771,1205.0
2024-12-19 13:30:00,601.94,602.77,601.94,602.77,200.0,598.1722,598.997,598.1722,598.997,200.0
2024-12-19 13:35:00,602.81,603.0,602.19,602.19,900.0,599.0367,599.2255,598.4206,598.4206,900.0
2024-12-19 13:40:00,602.26,602.66,602.26,602.49,600.0,598.4902,598.8877,598.4902,598.7187,600.0
2024-12-19 13:45:00,602.3,602.3,602.3,602.3,100.0,598.5299,598.5299,598.5299,598.5299,100.0
2024-12-19 13:50:00,602.62,602.62,602.36,602.36,300.0,598.8479,598.8479,598.5895,598.5895,300.0
2024-12-19 13:55:00,602.89,603.0,602.89,603.0,6517.0,599.1162,599.2255,599.1162,599.2255,6517.0
2024-12-19 14:00:00,602.82,603.28,601.68,601.68,3330.0,599.0467,599.5038,597.9138,597.9138,3330.0
2024-12-19 14:05:00,601.68,602.12,601.35,601.35,1400.0,597.9138,598.351,597.5859,597.5859,1400.0
2024-12-19 14:10:00,600.7,601.64,600.2,601.64,2404.0,596.9399,597.874,596.4431,597.874,2404.0
2024-12-19 14:15:00,601.62,601.82,600.36,601.8,2223.0,597.8542,598.0529,596.6021,598.033,2223.0
2024-12-19 14:20:00,601.58,601.98,601.58,601.98,400.0,597.8144,598.2119,597.8144,598.2119,400.0
2024-12-19 14:25:00,601.43,602.41,601.38,602.41,2780.0,597.6654,598.6392,597.6157,598.6392,2780.0
2024-12-19 14:30:00,602.41,602.41,601.77,601.77,600.0,598.6392,598.6392,598.0032,598.0032,600.0
2024-12-19 14:35:00,602.45,603.02,602.45,603.02,2379.0,598.679,599.2454,598.679,599.2454,2379.0
2024-12-19 14:40:00,602.61,602.87,602.56,602.57,1500.0,598.838,599.0963,598.7883,598.7982,1500.0
2024-12-19 14:45:00,602.72,602.81,602.48,602.81,1900.0,598.9473,599.0367,598.7088,599.0367,1900.0
2024-12-19 14:50:00,602.71,602.93,602.46,602.46,1400.0,598.9373,599.156,598.6889,598.6889,1400.0
2024-12-19 14:55:00,602.02,602.57,602.02,602.57,1800.0,598.2517,598.7982,598.2517,598.7982,1800.0
2024-12-19 15:00:00,602.62,602.62,602.41,602.44,1024.0,598.8479,598.8479,598.6392,598.669,1024.0
2024-12-19 15:05:00,602.56,602.56,601.55,601.55,601.0,598.7883,598.7883,597.7846,597.7846,601.0
2024-12-19 15:10:00,602.03,602.03,601.26,601.73,887.0,598.2616,598.2616,597.4964,597.9635,887.0
2024-12-19 15:15:00,601.72,602.28,601.72,601.99,1200.0,597.9535,598.51,597.9535,598.2218,1200.0
2024-12-19 15:20:00,601.92,603.15,601.92,603.14,3060.0,598.1523,599.3746,598.1523,599.3646,3060.0
2024-12-19 15:25:00,602.75,603.15,602.27,602.5,3064.0,598.9771,599.3746,598.5001,598.7287,3064.0
2024-12-19 15:30:00,602.63,602.63,601.95,602.14,2029.0,598.8578,598.8578,598.1821,598.3709,2029.0
2024-12-19 15:35:00,602.39,602.39,600.92,601.98,2006.0,598.6193,598.6193,597.1585,598.2119,2006.0
2024-12-19 15:40:00,601.84,602.12,601.26,602.02,2129.0,598.0728,598.351,597.4964,598.2517,2129.0
2024-12-19 15:45:00,602.02,602.45,600.72,601.23,4833.0,598.2517,598.679,596.9598,597.4666,4833.0
2024-12-19 15:50:00,600.56,600.87,599.54,599.79,8273.0,596.8008,597.1089,595.7872,596.0356,8273.0
2024-12-19 15:55:00,599.96,601.33,599.95,600.34,17576.0,596.2046,597.566,596.1946,596.5822,17576.0
2024-12-20 09:30:00,597.48,600.5,597.48,600.5,50480.0,593.7401,596.7412,593.7401,596.7412,50480.0
2024-12-20 09:35:00,600.14,601.37,600.13,601.37,281.0,596.3834,597.6057,596.3735,597.6057,281.0
2024-12-20 09:40:00,600.36,600.36,600.35,600.36,200.0,596.6021,596.6021,596.5921,596.6021,200.0
2024-12-20 09:45:00,600.36,600.89,600.03,600.11,541.0,596.6021,597.1287,596.2741,596.3536,541.0
2024-12-20 09:50:00,600.61,600.82,600.19,600.82,1009.0,596.8505,597.0592,596.4331,597.0592,1009.0
2024-12-20 09:55:00,600.69,600.9,598.85,598.85,997.0,596.93,597.1387,595.1015,595.1015,997.0
2024-12-20 10:00:00,599.15,599.31,598.2,598.2,2000.0,595.3996,595.5586,594.4556,594.4556,2000.0
2024-12-20 10:05:00,598.97,599.0,597.81,597.9,1500.0,595.2208,595.2506,594.068,594.1574,1500.0
2024-12-20 10:10:00,597.48,599.0,597.47,598.22,5300.0,593.7401,595.2506,593.7301,594.4754,5300.0
2024-12-20 10:15:00,598.63,598.64,597.12,597.14,1450.0,594.8829,594.8928,593.3823,593.4022,1450.0
2024-12-20 10:20:00,596.16,599.43,596.16,599.12,1700.0,592.4283,595.6779,592.4283,595.3698,1700.0
2024-12-20 10:25:00,599.44,599.44,598.45,599.44,400.0,595.6878,595.6878,594.704,595.6878,400.0
2024-12-20 10:30:00,600.39,601.5,600.19,601.5,1000.0,596.6319,597.7349,596.4331,597.7349,1000.0
2024-12-20 10:35:00,601.05,601.65,600.6,601.65,500.0,597.2877,597.884,596.8405,597.884,500.0
2024-12-20 10:40:00,600.41,600.43,600.24,600.43,412.0,596.6517,596.6716,596.4828,596.6716,412.0
2024-12-20 10:45:00,600.93,600.93,600.26,600.3,1399.0,597.1685,597.1685,596.5027,596.5424,1399.0
2024-12-20 10:50:00,600.37,600.37,600.12,600.12,414.0,596.612,596.612,596.3636,596.3636,414.0
2024-12-20 10:55:00,600.08,601.04,600.07,600.55,800.0,596.3238,597.2778,596.3139,596.7909,800.0
2024-12-20 11:00:00,600.06,601.21,600.06,601.21,1871.0,596.3039,597.4467,596.3039,597.4467,1871.0
2024-12-20 11:05:00,601.4,602.18,601.25,601.25,1008.0,597.6355,598.4107,597.4865,597.4865,1008.0
2024-12-20 11:10:00,601.39,602.53,601.29,602.11,1345.0,597.6256,598.7585,597.5262,598.3411,1345.0
2024-12-20 11:15:00,602.29,603.26,602.26,602.83,700.0,598.52,599.4839,598.4902,599.0566,700.0
2024-12-20 11:20:00,602.7,603.28,602.69,603.27,200.0,598.9274,599.5038,598.9175,599.4938,200.0
2024-12-20 11:25:00,603.58,603.66,603.17,603.17,500.0,599.8019,599.8814,599.3945,599.3945,500.0
2024-12-20 11:30:00,603.0,603.82,603.0,603.4,700.0,599.2255,600.0404,599.2255,599.623,700.0
2024-12-20 11:35:00,603.87,604.23,603.87,604.23,300.0,600.0901,600.4478,600.0901,600.4478,300.0
2024-12-20 11:40:00,604.0,604.0,603.99,604.0,100.0,600.2193,600.2193,600.2093,600.2193,100.0
2024-12-20 11:45:00,604.52,604.9,603.91,604.7,1606.0,600.736,601.1136,600.1298,600.9149,1606.0
2024-12-20 11:50:00,604.41,604.41,603.69,603.7,400.0,600.6267,600.6267,599.9112,599.9211,400.0
2024-12-20 11:55:00,604.22,604.84,604.22,604.84,800.0,600.4379,601.054,600.4379,601.054,800.0
2024-12-20 12:00:00,604.55,605.69,604.47,605.69,500.0,600.7658,601.8987,600.6863,601.8987,500.0
2024-12-20 12:05:00,605.87,606.35,605.86,606.14,523.0,602.0776,602.5546,602.0676,602.3459,523.0
2024-12-20 12:10:00,606.18,606.18,605.2,606.0,800.0,602.3856,602.3856,601.4118,602.2067,800.0
2024-12-20 12:15:00,605.26,605.26,605.13,605.13,200.0,601.4714,601.4714,601.3422,601.3422,200.0
2024-12-20 12:20:00,605.43,605.43,604.99,604.99,300.0,601.6403,601.6403,601.2031,601.2031,300.0
2024-12-20 12:25:00,605.55,606.74,605.42,606.74,1327.0,601.7596,602.9421,601.6304,602.9421,1327.0
2024-12-20 12:30:00,606.4,606.48,605.54,605.69,1376.0,602.6042,602.6837,601.7496,601.8987,1376.0
2024-12-20 12:35:00,604.84,605.12,604.84,605.12,500.0,601.054,601.3323,601.054,601.3323,500.0
2024-12-20 12:40:00,604.61,605.21,604.57,604.58,871.0,600.8254,601.4217,600.7857,600.7956,871.0
2024-12-20 12:45:00,604.46,605.21,604.46,604.94,981.0,600.6764,601.4217,600.6764,601.1534,981.0
2024-12-20 12:50:00,604.78,605.75,604.78,605.12,736.0,600.9944,601.9583,600.9944,601.3323,736.0
2024-12-20 12:55:00,605.65,606.05,605.06,605.06,501.0,601.8589,602.2564,601.2726,601.2726,501.0
2024-12-20 13:00:00,605.0,605.0,604.44,604.54,700.0,601.213,601.213,600.6565,600.7559,700.0
2024-12-20 13:05:00,604.47,604.48,603.62,603.92,700.0,600.6863,600.6963,599.8416,600.1398,700.0
2024-12-20 13:10:00,604.56,604.56,603.88,603.88,365.0,600.7758,600.7758,600.1,600.1,365.0
2024-12-20 13:15:00,604.33,604.43,603.94,604.43,1396.0,600.5472,600.6466,600.1596,600.6466,1396.0
2024-12-20 13:20:00,604.43,604.56,603.77,603.83,949.0,600.6466,600.7758,599.9907,600.0503,949.0
2024-12-20 13:25:00,603.85,604.21,603.25,603.92,901.0,600.0702,600.428,599.474,600.1398,901.0
2024-12-20 13:30:00,604.28,604.62,604.28,604.62,400.0,600.4975,600.8354,600.4975,600.8354,400.0
2024-12-20 13:35:00,604.17,604.25,603.49,603.49,1505.0,600.3882,600.4677,599.7125,599.7125,1505.0
2024-12-20 13:40:00,603.48,603.57,603.33,603.33,710.0,599.7025,599.792,599.5535,599.5535,710.0
2024-12-20 13:45:00,602.97,603.19,602.96,603.0,800.0,599.1957,599.4143,599.1858,599.2255,800.0
2024-12-20 13:50:00,603.23,603.87,603.23,603.87,750.0,599.4541,600.0901,599.4541,600.0901,750.0
2024-12-20 13:55:00,603.86,604.25,603.86,604.25,200.0,600.0801,600.4677,600.0801,600.4677,200.0
2024-12-20 14:00:00,603.43,603.71,603.33,603.71,303.0,599.6528,599.9311,599.5535,599.9311,303.0
2024-12-20 14:05:00,603.7,603.7,603.7,603.7,100.0,599.9211,599.9211,599.9211,599.9211,100.0
2024-12-20 14:10:00,604.37,604.69,604.22,604.22,521.0,600.5869,600.9049,600.4379,600.4379,521.0
2024-12-20 14:15:00,604.12,604.69,603.99,603.99,500.0,600.3385,600.9049,600.2093,600.2093,500.0
2024-12-20 14:20:00,604.25,604.41,603.87,604.25,800.0,600.4677,600.6267,600.0901,600.4677,800.0
2024-12-20 14:25:00,604.54,604.74,603.97,603.97,1016.0,600.7559,600.9546,600.1895,600.1895,1016.0
2024-12-20 14:30:00,604.9,605.67,604.9,605.67,800.0,601.1136,601.8788,601.1136,601.8788,800.0
2024-12-20 14:35:00,605.62,606.19,605.62,605.67,1604.0,601.8291,602.3956,601.8291,601.8788,1604.0
2024-12-20 14:40:00,605.67,605.67,605.03,605.04,310.0,601.8788,601.8788,601.2428,601.2528,310.0
2024-12-20 14:45:00,605.52,605.52,604.61,605.13,500.0,601.7298,601.7298,600.8254,601.3422,500.0
2024-12-20 14:50:00,604.31,604.31,603.06,603.52,1316.0,600.5273,600.5273,599.2851,599.7423,1316.0
2024-12-20 14:55:00,603.52,603.79,603.06,603.38,1200.0,599.7423,600.0106,599.2851,599.6031,1200.0
2024-12-20 15:00:00,603.98,604.23,603.54,603.54,800.0,600.1994,600.4478,599.7621,599.7621,800.0
2024-12-20 15:05:00,603.69,604.02,603.24,604.02,3100.0,599.9112,600.2391,599.464,600.2391,3100.0
2024-12-20 15:10:00,604.0,604.69,604.0,604.69,900.0,600.2193,600.9049,600.2193,600.9049,900.0
2024-12-20 15:15:00,604.28,604.28,603.82,603.82,780.0,600.4975,600.4975,600.0404,600.0404,780.0
2024-12-20 15:20:00,603.47,604.08,603.22,603.84,1300.0,599.6926,600.2988,599.4441,600.0603,1300.0
2024-12-20 15:25:00,604.05,604.76,604.05,604.56,800.0,600.269,600.9745,600.269,600.7758,800.0
2024-12-20 15:30:00,604.2,604.75,603.24,604.19,1436.0,600.418,600.9646,599.464,600.4081,1436.0
2024-12-20 15:35:00,603.92,605.75,603.92,605.43,1948.0,600.1398,601.9583,600.1398,601.6403,1948.0
2024-12-20 15:40:00,605.75,605.83,604.97,605.65,1510.0,601.9583,602.0378,601.1832,601.8589,1510.0
2024-12-20 15:45:00,605.62,606.41,604.83,605.16,2080.0,601.8291,602.6142,601.0441,601.372,2080.0
2024-12-20 15:50:00,604.58,605.15,604.45,604.61,5047.0,600.7956,601.3621,600.6664,600.8254,5047.0
2024-12-20 15:55:00,605.04,605.06,603.62,604.88,15955.0,601.2528,601.2726,599.8416,601.0938,15955.0
2024-12-23 09:30:00,601.67,603.54,598.96,603.54,4493.0,597.9039,599.7621,595.2108,599.7621,4493.0
2024-12-23 09:35:00,601.11,601.14,601.1,601.14,300.0,597.3474,597.3772,597.3374,597.3772,300.0
2024-12-23 09:40:00,602.36,602.36,602.09,602.09,900.0,598.5895,598.5895,598.3212,598.3212,900.0
2024-12-23 09:45:00,602.36,602.36,599.78,601.19,1200.0,598.5895,598.5895,596.0257,597.4269,1200.0
2024-12-23 09:50:00,601.64,601.79,601.64,601.79,260.0,597.874,598.0231,597.874,598.0231,260.0
2024-12-23 09:55:00,602.79,603.16,602.75,602.75,537.0,599.0168,599.3845,598.9771,598.9771,537.0
2024-12-23 10:00:00,601.69,601.69,599.32,600.81,1100.0,597.9237,597.9237,595.5686,597.0492,1100.0
2024-12-23 10:05:00,602.79,602.79,600.42,600.42,2175.0,599.0168,599.0168,596.6617,596.6617,2175.0
2024-12-23 10:10:00,600.86,600.86,599.76,599.89,2432.0,597.0989,597.0989,596.0058,596.135,2432.0
2024-12-23 10:15:00,600.92,601.29,599.56,600.72,7129.0,597.1585,597.5262,595.8071,596.9598,7129.0
2024-12-23 10:20:00,600.32,601.25,600.0,600.0,4471.0,596.5623,597.4865,596.2443,596.2443,4471.0
2024-12-23 10:25:00,600.47,602.04,600.46,602.04,1105.0,596.7114,598.2715,596.7014,598.2715,1105.0
2024-12-23 10:30:00,602.04,602.04,601.49,601.49,269.0,598.2715,598.2715,597.725,597.725,269.0
2024-12-23 10:35:00,601.65,602.6,601.65,602.18,550.0,597.884,598.828,597.884,598.4107,550.0
2024-12-23 10:40:00,602.18,602.18,602.18,602.18,0.0,598.4107,598.4107,598.4107,598.4107,0.0
2024-12-23 10:45:00,600.99,600.99,600.67,600.67,300.0,597.2281,597.2281,596.9101,596.9101,300.0
2024-12-23 10:50:00,600.67,600.67,600.34,600.35,500.0,596.9101,596.9101,596.5822,596.5921,500.0
2024-12-23 10:55:00,601.38,601.38,600.32,600.33,831.0,597.6157,597.6157,596.5623,596.5722,831.0
2024-12-23 11:00:00,599.88,601.16,599.84,600.81,800.0,596.1251,597.397,596.0853,597.0492,800.0
2024-12-23 11:05:00,600.76,600.76,600.76,600.76,400.0,596.9995,596.9995,596.9995,596.9995,400.0
2024-12-23 11:10:00,600.8,600.8,600.79,600.8,100.0,597.0393,597.0393,597.0294,597.0393,100.0
2024-12-23 11:15:00,600.65,600.65,599.74,600.12,567.0,596.8902,596.8902,595.9859,596.3636,567.0
2024-12-23 11:20:00,599.81,600.12,599.81,600.12,200.0,596.0555,596.3636,596.0555,596.3636,200.0
2024-12-23 11:25:00,600.23,600.23,600.23,600.23,391.0,596.4729,596.4729,596.4729,596.4729,391.0
2024-12-23 11:30:00,600.27,600.97,600.05,600.06,1000.0,596.5126,597.2082,596.294,596.3039,1000.0
2024-12-23 11:35:00,600.49,600.49,600.48,600.48,500.0,596.7312,596.7312,596.7213,596.7213,500.0
2024-12-23 11:40:00,600.94,601.21,600.64,600.64,1100.0,597.1784,597.4467,596.8803,596.8803,1100.0
2024-12-23 11:45:00,601.0,601.84,601.0,601.84,981.0,597.238,598.0728,597.238,598.0728,981.0
2024-12-23 11:50:00,601.95,602.6,601.94,602.6,300.0,598.1821,598.828,598.1722,598.828,300.0
2024-12-23 11:55:00,602.6,602.6,602.6,602.6,0.0,598.828,598.828,598.828,598.828,0.0
2024-12-23 12:00:00,602.35,602.35,601.89,602.2,1000.0,598.5796,598.5796,598.1225,598.4305,1000.0
2024-12-23 12:05:00,602.13,602.13,601.43,601.43,400.0,598.361,598.361,597.6654,597.6654,400.0
2024-12-23 12:10:00,601.5,602.16,601.49,602.16,500.0,597.7349,598.3908,597.725,598.3908,500.0
2024-12-23 12:15:00,601.48,601.48,601.3,601.31,800.0,597.715,597.715,597.5362,597.5461,800.0
2024-12-23 12:20:00,601.77,601.94,601.77,601.94,336.0,598.0032,598.1722,598.0032,598.1722,336.0
2024-12-23 12:25:00,601.73,601.96,601.72,601.96,300.0,597.9635,598.192,597.9535,598.192,300.0
2024-12-23 12:30:00,602.01,602.48,601.29,602.48,700.0,598.2417,598.7088,597.5262,598.7088,700.0
2024-12-23 12:35:00,602.07,602.4,601.99,601.99,1249.0,598.3013,598.6293,598.2218,598.2218,1249.0
2024-12-23 12:40:00,601.98,601.98,601.98,601.98,100.0,598.2119,598.2119,598.2119,598.2119,100.0
2024-12-23 12:45:00,602.51,602.51,602.46,602.47,200.0,598.7386,598.7386,598.6889,598.6988,200.0
2024-12-23 12:50:00,602.47,602.47,602.46,602.47,100.0,598.6988,598.6988,598.6889,598.6988,100.0
2024-12-23 12:55:00,602.38,602.38,602.21,602.22,300.0,598.6094,598.6094,598.4405,598.4504,300.0
2024-12-23 13:00:00,602.22,602.75,601.66,602.75,1000.0,598.4504,598.9771,597.8939,598.9771,1000.0
2024-12-23 13:05:00,603.13,603.41,602.18,603.41,607.0,599.3547,599.633,598.4107,599.633,607.0
2024-12-23 13:10:00,603.41,603.67,603.13,603.13,610.0,599.633,599.8913,599.3547,599.3547,610.0
2024-12-23 13:15:00,603.59,604.84,603.57,604.84,2200.0,599.8118,601.054,599.792,601.054,2200.0
2024-12-23 13:20:00,604.07,604.07,604.07,604.07,100.0,600.2888,600.2888,600.2888,600.2888,100.0
2024-12-23 13:25:00,604.11,604.11,604.11,604.11,100.0,600.3286,600.3286,600.3286,600.3286,100.0
2024-12-23 13:30:00,604.52,604.52,603.96,604.23,600.0,600.736,600.736,600.1795,600.4478,600.0
2024-12-23 13:35:00,604.15,605.64,603.78,605.63,1398.0,600.3683,601.849,600.0006,601.8391,1398.0
2024-12-23 13:40:00,604.96,605.02,604.96,605.02,500.0,601.1733,601.2329,601.1733,601.2329,500.0
2024-12-23 13:45:00,605.65,605.65,603.37,603.37,1246.0,601.8589,601.8589,599.5932,599.5932,1246.0
2024-12-23 13:50:00,604.04,604.44,604.02,604.44,993.0,600.259,600.6565,600.2391,600.6565,993.0
2024-12-23 13:55:00,604.25,604.25,604.24,604.25,645.0,600.4677,600.4677,600.4578,600.4677,645.0
2024-12-23 14:00:00,604.68,604.99,604.05,604.05,1135.0,600.895,601.2031,600.269,600.269,1135.0
2024-12-23 14:05:00,603.88,604.51,603.88,604.5,871.0,600.1,600.7261,600.1,600.7161,871.0
2024-12-23 14:10:00,604.46,604.54,603.89,603.89,1500.0,600.6764,600.7559,600.11,600.11,1500.0
2024-12-23 14:15:00,603.89,604.1,603.7,603.82,1640.0,600.11,600.3186,599.9211,600.0404,1640.0
2024-12-23 14:20:00,602.96,603.72,602.77,602.77,600.0,599.1858,599.941,598.997,598.997,600.0
2024-12-23 14:25:00,602.76,602.77,602.07,602.11,400.0,598.987,598.997,598.3013,598.3411,400.0
2024-12-23 14:30:00,602.82,603.39,602.82,603.34,1014.0,599.0467,599.6131,599.0467,599.5634,1014.0
2024-12-23 14:35:00,603.33,603.41,602.32,602.32,940.0,599.5535,599.633,598.5498,598.5498,940.0
2024-12-23 14:40:00,602.62,602.73,602.59,602.69,1322.0,598.8479,598.9572,598.8181,598.9175,1322.0
2024-12-23 14:45:00,603.0,603.41,602.96,603.4,1376.0,599.2255,599.633,599.1858,599.623,1376.0
2024-12-23 14:50:00,603.7,604.14,603.49,603.49,1273.0,599.9211,600.3584,599.7125,599.7125,1273.0
2024-12-23 14:55:00,603.52,603.7,603.26,603.5,1100.0,599.7423,599.9211,599.4839,599.7224,1100.0
2024-12-23 15:00:00,603.61,604.37,603.5,604.37,600.0,599.8317,600.5869,599.7224,600.5869,600.0
2024-12-23 15:05:00,603.38,603.42,602.76,602.82,700.0,599.6031,599.6429,598.987,599.0467,700.0
2024-12-23 15:10:00,602.6,603.26,602.6,603.26,675.0,598.828,599.4839,598.828,599.4839,675.0
2024-12-23 15:15:00,603.01,603.01,602.45,602.86,1465.0,599.2355,599.2355,598.679,599.0864,1465.0
2024-12-23 15:20:00,603.37,603.53,603.08,603.11,1382.0,599.5932,599.7522,599.305,599.3348,1382.0
2024-12-23 15:25:00,603.69,604.47,603.69,604.47,985.0,599.9112,600.6863,599.9112,600.6863,985.0
2024-12-23 15:30:00,604.55,604.67,604.55,604.63,600.0,600.7658,600.8851,600.7658,600.8453,600.0
2024-12-23 15:35:00,604.76,605.11,604.28,605.07,2041.0,600.9745,601.3223,600.4975,601.2826,2041.0
2024-12-23 15:40:00,605.13,605.84,604.74,605.48,1403.0,601.3422,602.0477,600.9546,601.69,1403.0
2024-12-23 15:45:00,605.19,606.0,605.0,605.0,1200.0,601.4018,602.2067,601.213,601.213,1200.0
2024-12-23 15:50:00,605.49,606.76,605.49,606.02,3806.0,601.6999,602.962,601.6999,602.2266,3806.0
2024-12-23 15:55:00,606.02,607.1,605.33,605.33,13674.0,602.2266,603.2999,601.5409,601.5409,13674.0
2024-12-24 09:30:00,607.31,607.31,604.92,604.92,2280.0,603.5085,603.5085,601.1335,601.1335,2280.0
2024-12-24 09:35:00,604.92,605.52,602.99,602.99,2350.0,601.1335,601.7298,599.2156,599.2156,2350.0
2024-12-24 09:40:00,605.19,605.65,603.51,603.51,2537.0,601.4018,601.8589,599.7323,599.7323,2537.0
2024-12-24 09:45:00,605.07,605.07,603.89,603.89,200.0,601.2826,601.2826,600.11,600.11,200.0
2024-12-24 09:50:00,603.83,604.24,603.57,604.24,1200.0,600.0503,600.4578,599.792,600.4578,1200.0
2024-12-24 09:55:00,604.56,604.56,604.55,604.56,217.0,600.7758,600.7758,600.7658,600.7758,217.0
2024-12-24 10:00:00,603.88,603.88,603.88,603.88,200.0,600.1,600.1,600.1,600.1,200.0
2024-12-24 10:05:00,604.13,606.51,603.08,606.51,2114.0,600.3485,602.7136,599.305,602.7136,2114.0
2024-12-24 10:10:00,606.51,606.51,606.51,606.51,0.0,602.7136,602.7136,602.7136,602.7136,0.0
2024-12-24 10:15:00,606.51,606.51,606.51,606.51,0.0,602.7136,602.7136,602.7136,602.7136,0.0
2024-12-24 10:20:00,606.52,606.52,604.79,606.11,1721.0,602.7235,602.7235,601.0043,602.3161,1721.0
2024-12-24 10:25:00,604.71,605.19,604.01,604.01,700.0,600.9248,601.4018,600.2292,600.2292,700.0
2024-12-24 10:30:00,604.03,605.49,604.03,605.49,300.0,600.2491,601.6999,600.2491,601.6999,300.0
2024-12-24 10:35:00,607.05,607.05,607.04,607.05,200.0,603.2502,603.2502,603.2402,603.2502,200.0
2024-12-24 10:40:00,607.47,607.47,606.7,606.7,508.0,603.6675,603.6675,602.9024,602.9024,508.0
2024-12-24 10:45:00,606.86,606.86,606.22,606.22,200.0,603.0614,603.0614,602.4254,602.4254,200.0
2024-12-24 10:50:00,605.91,607.07,605.66,606.85,534.0,602.1173,603.27,601.8689,603.0514,534.0
2024-12-24 10:55:00,605.73,606.68,605.65,606.68,768.0,601.9384,602.8825,601.8589,602.8825,768.0
2024-12-24 11:00:00,606.68,606.68,606.68,606.68,0.0,602.8825,602.8825,602.8825,602.8825,0.0
2024-12-24 11:05:00,606.47,606.47,605.92,605.92,201.0,602.6738,602.6738,602.1272,602.1272,201.0
2024-12-24 11:10:00,605.92,605.92,605.92,605.92,0.0,602.1272,602.1272,602.1272,602.1272,0.0
2024-12-24 11:15:00,605.74,605.74,605.0,605.46,2130.0,601.9484,601.9484,601.213,601.6701,2130.0
2024-12-24 11:20:00,605.01,606.47,605.01,606.26,2301.0,601.2229,602.6738,601.2229,602.4651,2301.0
2024-12-24 11:25:00,606.31,606.35,605.14,605.14,575.0,602.5148,602.5546,601.3521,601.3521,575.0
2024-12-24 11:30:00,605.0,605.78,604.28,605.78,1778.0,601.213,601.9881,600.4975,601.9881,1778.0
2024-12-24 11:35:00,605.01,605.01,605.01,605.01,100.0,601.2229,601.2229,601.2229,601.2229,100.0
2024-12-24 11:40:00,605.76,605.76,605.41,605.72,700.0,601.9682,601.9682,601.6204,601.9285,700.0
2024-12-24 11:45:00,605.79,605.79,605.79,605.79,100.0,601.9981,601.9981,601.9981,601.9981,100.0
2024-12-24 11:50:00,606.04,606.32,605.83,606.32,1168.0,602.2465,602.5247,602.0378,602.5247,1168.0
2024-12-24 11:55:00,606.32,606.4,604.75,604.96,1200.0,602.5247,602.6042,600.9646,601.1733,1200.0
2024-12-24 12:00:00,605.14,605.14,605.13,605.13,900.0,601.3521,601.3521,601.3422,601.3422,900.0
2024-12-24 12:05:00,605.13,605.42,605.13,605.13,543.0,601.3422,601.6304,601.3422,601.3422,543.0
2024-12-24 12:10:00,605.04,606.24,605.04,605.73,944.0,601.2528,602.4452,601.2528,601.9384,944.0
2024-12-24 12:15:00,604.55,605.3,604.46,604.89,1306.0,600.7658,601.5111,600.6764,601.1037,1306.0
2024-12-24 12:20:00,605.47,606.29,605.3,606.29,800.0,601.6801,602.4949,601.5111,602.4949,800.0
2024-12-24 12:25:00,605.33,605.33,605.33,605.33,105.0,601.5409,601.5409,601.5409,601.5409,105.0
2024-12-24 12:30:00,604.82,605.15,604.55,604.55,642.0,601.0341,601.3621,600.7658,600.7658,642.0
2024-12-24 12:35:00,605.09,605.9,605.08,605.81,1000.0,601.3024,602.1074,601.2925,602.0179,1000.0
2024-12-24 12:40:00,606.27,606.29,604.65,605.24,1593.0,602.4751,602.4949,600.8652,601.4515,1593.0
2024-12-24 12:45:00,604.56,605.19,604.56,605.19,2855.0,600.7758,601.4018,600.7758,601.4018,2855.0
2024-12-24 12:50:00,605.88,607.58,605.87,607.58,1301.0,602.0875,603.7769,602.0776,603.7769,1301.0
2024-12-24 12:55:00,607.33,607.88,605.89,606.85,24255.0,603.5284,604.075,602.0974,603.0514,24255.0
2024-12-26 09:30:00,604.86,606.68,604.86,606.68,1695.0,601.0739,602.8825,601.0739,602.8825,1695.0
2024-12-26 09:35:00,607.06,607.06,607.06,607.06,100.0,603.2601,603.2601,603.2601,603.2601,100.0
2024-12-26 09:40:00,607.67,607.67,607.67,607.67,100.0,603.8663,603.8663,603.8663,603.8663,100.0
2024-12-26 09:45:00,605.95,605.96,605.95,605.95,100.0,602.1571,602.167,602.1571,602.1571,100.0
2024-12-26 09:50:00,607.24,607.24,607.23,607.24,300.0,603.439,603.439,603.429,603.439,300.0
2024-12-26 09:55:00,608.48,609.3,608.48,609.2,1100.0,604.6712,605.4861,604.6712,605.3867,1100.0
2024-12-26 10:00:00,608.53,608.53,608.06,608.06,836.0,604.7209,604.7209,604.2539,604.2539,836.0
2024-12-26 10:05:00,608.06,608.1,607.55,607.96,6056.0,604.2539,604.2936,603.747,604.1545,6056.0
2024-12-26 10:10:00,607.95,608.89,607.72,608.15,6234.0,604.1445,605.0787,603.916,604.3433,6234.0
2024-12-26 10:15:00,608.41,608.8,608.07,608.21,1370.0,604.6017,604.9892,604.2638,604.4029,1370.0
2024-12-26 10:20:00,608.21,608.25,607.61,608.04,5062.0,604.4029,604.4427,603.8067,604.234,5062.0
2024-12-26 10:25:00,608.67,610.44,608.67,610.2,2390.0,604.86,606.619,604.86,606.3805,2390.0
2024-12-26 10:30:00,610.2,610.2,609.11,609.11,600.0,606.3805,606.3805,605.2973,605.2973,600.0
2024-12-26 10:35:00,609.49,609.49,608.32,608.32,400.0,605.6749,605.6749,604.5122,604.5122,400.0
2024-12-26 10:40:00,608.28,608.85,608.28,608.85,200.0,604.4725,605.0389,604.4725,605.0389,200.0
2024-12-26 10:45:00,609.07,610.39,609.06,609.07,501.0,605.2575,606.5693,605.2476,605.2575,501.0
2024-12-26 10:50:00,610.07,610.07,609.9,609.9,300.0,606.2513,606.2513,606.0823,606.0823,300.0
2024-12-26 10:55:00,609.24,611.07,609.24,611.07,1013.0,605.4265,607.245,605.4265,607.245,1013.0
2024-12-26 11:00:00,610.38,610.4,610.37,610.39,300.0,606.5593,606.5792,606.5494,606.5693,300.0
2024-12-26 11:05:00,611.56,611.56,611.24,611.29,600.0,607.7319,607.7319,607.4139,607.4636,600.0
2024-12-26 11:10:00,611.29,611.29,610.75,611.25,975.0,607.4636,607.4636,606.927,607.4239,975.0
2024-12-26 11:15:00,610.97,612.26,610.97,612.25,400.0,607.1456,608.4276,607.1456,608.4176,400.0
2024-12-26 11:20:00,611.59,612.03,611.59,611.98,2000.0,607.7618,608.199,607.7618,608.1493,2000.0
2024-12-26 11:25:00,611.98,612.12,611.39,611.53,3869.0,608.1493,608.2884,607.563,607.7021,3869.0
2024-12-26 11:30:00,612.71,613.56,612.71,612.83,800.0,608.8747,609.7194,608.8747,608.994,800.0
2024-12-26 11:35:00,613.04,613.36,612.28,613.36,722.0,609.2027,609.5207,608.4474,609.5207,722.0
2024-12-26 11:40:00,612.81,612.81,611.89,612.26,657.0,608.9741,608.9741,608.0599,608.4276,657.0
2024-12-26 11:45:00,612.28,612.28,611.89,612.07,1055.0,608.4474,608.4474,608.0599,608.2388,1055.0
2024-12-26 11:50:00,612.43,612.43,612.43,612.43,100.0,608.5965,608.5965,608.5965,608.5965,100.0
2024-12-26 11:55:00,612.15,612.15,611.43,611.8,421.0,608.3183,608.3183,607.6028,607.9704,421.0
2024-12-26 12:00:00,611.6,611.6,611.24,611.24,200.0,607.7717,607.7717,607.4139,607.4139,200.0
2024-12-26 12:05:00,611.24,611.24,611.24,611.24,0.0,607.4139,607.4139,607.4139,607.4139,0.0
2024-12-26 12:10:00,611.34,611.34,611.34,611.34,100.0,607.5133,607.5133,607.5133,607.5133,100.0
2024-12-26 12:15:00,611.16,611.29,611.16,611.29,394.0,607.3344,607.4636,607.3344,607.4636,394.0
2024-12-26 12:20:00,611.09,611.09,611.08,611.09,200.0,607.2649,607.2649,607.2549,607.2649,200.0
2024-12-26 12:25:00,611.09,611.09,611.09,611.09,0.0,607.2649,607.2649,607.2649,607.2649,0.0
2024-12-26 12:30:00,611.0,611.0,610.42,610.65,546.0,607.1754,607.1754,606.5991,606.8276,546.0
2024-12-26 12:35:00,610.66,610.66,610.21,610.21,300.0,606.8376,606.8376,606.3904,606.3904,300.0
2024-12-26 12:40:00,610.21,610.21,610.21,610.21,0.0,606.3904,606.3904,606.3904,606.3904,0.0
2024-12-26 12:45:00,610.77,610.77,610.77,610.77,100.0,606.9469,606.9469,606.9469,606.9469,100.0
2024-12-26 12:50:00,610.4,610.4,610.4,610.4,100.0,606.5792,606.5792,606.5792,606.5792,100.0
2024-12-26 12:55:00,609.86,610.05,609.86,610.05,400.0,606.0426,606.2314,606.0426,606.2314,400.0
2024-12-26 13:00:00,610.23,610.23,610.23,610.23,100.0,606.4103,606.4103,606.4103,606.4103,100.0
2024-12-26 13:05:00,610.23,610.23,610.23,610.23,0.0,606.4103,606.4103,606.4103,606.4103,0.0
2024-12-26 13:10:00,610.23,610.23,610.23,610.23,0.0,606.4103,606.4103,606.4103,606.4103,0.0
2024-12-26 13:15:00,610.23,610.23,610.23,610.23,0.0,606.4103,606.4103,606.4103,606.4103,0.0
2024-12-26 13:20:00,610.65,610.69,610.65,610.69,285.0,606.8276,606.8674,606.8276,606.8674,285.0
2024-12-26 13:25:00,610.81,610.81,610.81,610.81,100.0,606.9866,606.9866,606.9866,606.9866,100.0
2024-12-26 13:30:00,611.4,611.4,611.4,611.4,100.0,607.5729,607.5729,607.5729,607.5729,100.0
2024-12-26 13:35:00,610.22,610.27,610.17,610.27,322.0,606.4003,606.45,606.3506,606.45,322.0
2024-12-26 13:40:00,610.27,610.27,610.21,610.22,307.0,606.45,606.45,606.3904,606.4003,307.0
2024-12-26 13:45:00,610.14,611.07,610.13,611.07,820.0,606.3208,607.245,606.3109,607.245,820.0
2024-12-26 13:50:00,611.12,611.12,611.12,611.12,112.0,607.2947,607.2947,607.2947,607.2947,112.0
2024-12-26 13:55:00,611.12,611.12,611.12,611.12,0.0,607.2947,607.2947,607.2947,607.2947,0.0
2024-12-26 14:00:00,610.47,611.0,610.39,611.0,537.0,606.6488,607.1754,606.5693,607.1754,537.0
2024-12-26 14:05:00,610.87,610.88,610.87,610.87,200.0,607.0463,607.0562,607.0463,607.0463,200.0
2024-12-26 14:10:00,610.87,610.87,610.87,610.87,0.0,607.0463,607.0463,607.0463,607.0463,0.0
2024-12-26 14:15:00,610.16,610.3,610.16,610.3,200.0,606.3407,606.4798,606.3407,606.4798,200.0
2024-12-26 14:20:00,610.3,610.3,610.3,610.3,0.0,606.4798,606.4798,606.4798,606.4798,0.0
2024-12-26 14:25:00,610.3,610.3,610.3,610.3,0.0,606.4798,606.4798,606.4798,606.4798,0.0
2024-12-26 14:30:00,610.8,610.8,610.79,610.8,100.0,606.9767,606.9767,606.9668,606.9767,100.0
2024-12-26 14:35:00,610.72,610.72,610.46,610.5,635.0,606.8972,606.8972,606.6388,606.6786,635.0
2024-12-26 14:40:00,610.8,610.8,610.08,610.08,300.0,606.9767,606.9767,606.2612,606.2612,300.0
2024-12-26 14:45:00,611.13,611.13,610.91,610.94,400.0,607.3046,607.3046,607.086,607.1158,400.0
2024-12-26 14:50:00,611.36,611.36,611.36,611.36,100.0,607.5332,607.5332,607.5332,607.5332,100.0
2024-12-26 14:55:00,611.43,611.43,611.03,611.03,450.0,607.6028,607.6028,607.2053,607.2053,450.0
2024-12-26 15:00:00,610.87,610.87,610.86,610.87,100.0,607.0463,607.0463,607.0363,607.0463,100.0
2024-12-26 15:05:00,611.01,611.13,611.01,611.13,300.0,607.1854,607.3046,607.1854,607.3046,300.0
2024-12-26 15:10:00,611.13,611.13,611.13,611.13,0.0,607.3046,607.3046,607.3046,607.3046,0.0
2024-12-26 15:15:00,610.55,610.55,610.55,610.55,100.0,606.7283,606.7283,606.7283,606.7283,100.0
2024-12-26 15:20:00,610.72,611.0,610.7,610.71,600.0,606.8972,607.1754,606.8773,606.8873,600.0
2024-12-26 15:25:00,611.21,611.21,610.37,610.53,803.0,607.3841,607.3841,606.5494,606.7084,803.0
2024-12-26 15:30:00,610.25,610.25,610.06,610.11,800.0,606.4301,606.4301,606.2413,606.291,800.0
2024-12-26 15:35:00,609.61,609.61,609.61,609.61,100.0,605.7941,605.7941,605.7941,605.7941,100.0
2024-12-26 15:40:00,609.65,610.24,609.52,609.52,1300.0,605.8339,606.4202,605.7047,605.7047,1300.0
2024-12-26 15:45:00,609.83,609.83,609.38,609.39,847.0,606.0128,606.0128,605.5656,605.5755,847.0
2024-12-26 15:50:00,609.75,610.55,609.75,610.49,3191.0,605.9333,606.7283,605.9333,606.6686,3191.0
2024-12-26 15:55:00,610.05,611.42,610.01,610.87,14238.0,606.2314,607.5928,606.1916,607.0463,14238.0
2024-12-27 09:30:00,607.0,611.15,605.49,608.52,2918.0,603.2005,607.3245,601.6999,604.711,2918.0
2024-12-27 09:35:00,609.27,609.28,608.26,608.26,200.0,605.4563,605.4662,604.4526,604.4526,200.0
2024-12-27 09:40:00,610.24,611.43,610.24,611.43,200.0,606.4202,607.6028,606.4202,607.6028,200.0
2024-12-27 09:45:00,609.61,610.02,609.61,610.02,200.0,605.7941,606.2016,605.7941,606.2016,200.0
2024-12-27 09:50:00,611.93,611.93,611.93,611.93,100.0,608.0996,608.0996,608.0996,608.0996,100.0
2024-12-27 09:55:00,611.93,611.93,611.93,611.93,0.0,608.0996,608.0996,608.0996,608.0996,0.0
2024-12-27 10:00:00,611.2,611.2,611.2,611.2,200.0,607.3742,607.3742,607.3742,607.3742,200.0
2024-12-27 10:05:00,610.4,610.4,610.4,610.4,200.0,606.5792,606.5792,606.5792,606.5792,200.0
2024-12-27 10:10:00,610.49,610.55,610.05,610.29,1400.0,606.6686,606.7283,606.2314,606.4699,1400.0
2024-12-27 10:15:00,610.06,610.06,608.62,609.0,1500.0,606.2413,606.2413,604.8103,605.188,1500.0
2024-12-27 10:20:00,608.88,609.48,608.3,609.2,1295.0,605.0687,605.665,604.4923,605.3867,1295.0
2024-12-27 10:25:00,609.46,609.96,608.46,608.7,1825.0,605.6451,606.142,604.6513,604.8898,1825.0
2024-12-27 10:30:00,608.72,608.72,607.31,608.11,1198.0,604.9097,604.9097,603.5085,604.3035,1198.0
2024-12-27 10:35:00,607.5,607.81,606.87,607.81,700.0,603.6974,604.0054,603.0713,604.0054,700.0
2024-12-27 10:40:00,608.15,608.61,608.15,608.26,500.0,604.3433,604.8004,604.3433,604.4526,500.0
2024-12-27 10:45:00,608.26,608.26,608.26,608.26,0.0,604.4526,604.4526,604.4526,604.4526,0.0
2024-12-27 10:50:00,609.04,609.04,609.04,609.04,100.0,605.2277,605.2277,605.2277,605.2277,100.0
2024-12-27 10:55:00,609.04,609.04,608.3,608.3,300.0,605.2277,605.2277,604.4923,604.4923,300.0
2024-12-27 11:00:00,606.7,606.71,606.25,606.71,400.0,602.9024,602.9123,602.4552,602.9123,400.0
2024-12-27 11:05:00,607.72,607.72,606.88,607.38,494.0,603.916,603.916,603.0812,603.5781,494.0
2024-12-27 11:10:00,606.14,606.67,605.99,605.99,1077.0,602.3459,602.8726,602.1968,602.1968,1077.0
2024-12-27 11:15:00,606.32,606.32,605.81,605.82,200.0,602.5247,602.5247,602.0179,602.0279,200.0
2024-12-27 11:20:00,606.22,606.22,606.21,606.22,100.0,602.4254,602.4254,602.4154,602.4254,100.0
2024-12-27 11:25:00,607.52,607.53,607.52,607.52,100.0,603.7172,603.7272,603.7172,603.7172,100.0
2024-12-27 11:30:00,607.52,607.52,607.52,607.52,0.0,603.7172,603.7172,603.7172,603.7172,0.0
2024-12-27 11:35:00,607.88,607.88,607.49,607.5,301.0,604.075,604.075,603.6874,603.6974,301.0
2024-12-27 11:40:00,606.99,607.18,606.67,606.67,400.0,603.1905,603.3794,602.8726,602.8726,400.0
2024-12-27 11:45:00,606.63,606.63,606.56,606.56,560.0,602.8328,602.8328,602.7632,602.7632,560.0
2024-12-27 11:50:00,605.84,605.88,605.59,605.88,300.0,602.0477,602.0875,601.7993,602.0875,300.0
2024-12-27 11:55:00,606.08,606.09,606.07,606.09,200.0,602.2862,602.2962,602.2763,602.2962,200.0
2024-12-27 12:00:00,605.32,605.32,605.32,605.32,100.0,601.531,601.531,601.531,601.531,100.0
2024-12-27 12:05:00,605.31,605.76,605.3,605.42,538.0,601.5211,601.9682,601.5111,601.6304,538.0
2024-12-27 12:10:00,605.42,605.42,605.42,605.42,0.0,601.6304,601.6304,601.6304,601.6304,0.0
2024-12-27 12:15:00,605.17,605.17,605.13,605.13,200.0,601.3819,601.3819,601.3422,601.3422,200.0
2024-12-27 12:20:00,605.44,605.44,605.04,605.04,200.0,601.6503,601.6503,601.2528,601.2528,200.0
2024-12-27 12:25:00,605.95,605.97,605.02,605.02,1045.0,602.1571,602.1769,601.2329,601.2329,1045.0
2024-12-27 12:30:00,605.02,605.02,605.02,605.02,0.0,601.2329,601.2329,601.2329,601.2329,0.0
2024-12-27 12:35:00,603.93,603.93,603.92,603.93,323.0,600.1497,600.1497,600.1398,600.1497,323.0
2024-12-27 12:40:00,603.33,603.33,603.33,603.33,100.0,599.5535,599.5535,599.5535,599.5535,100.0
2024-12-27 12:45:00,603.7,603.86,603.65,603.65,400.0,599.9211,600.0801,599.8715,599.8715,400.0
2024-12-27 12:50:00,603.73,603.73,603.72,603.73,200.0,599.951,599.951,599.941,599.951,200.0
2024-12-27 12:55:00,604.46,604.55,604.13,604.13,1230.0,600.6764,600.7658,600.3485,600.3485,1230.0
2024-12-27 13:00:00,604.3,604.3,604.29,604.3,100.0,600.5174,600.5174,600.5075,600.5174,100.0
2024-12-27 13:05:00,604.95,604.95,604.28,604.28,204.0,601.1633,601.1633,600.4975,600.4975,204.0
2024-12-27 13:10:00,603.81,603.81,603.81,603.81,100.0,600.0305,600.0305,600.0305,600.0305,100.0
2024-12-27 13:15:00,603.81,603.81,603.81,603.81,0.0,600.0305,600.0305,600.0305,600.0305,0.0
2024-12-27 13:20:00,603.81,603.81,603.81,603.81,0.0,600.0305,600.0305,600.0305,600.0305,0.0
2024-12-27 13:25:00,603.81,603.81,603.81,603.81,0.0,600.0305,600.0305,600.0305,600.0305,0.0
2024-12-27 13:30:00,603.82,603.82,603.82,603.82,100.0,600.0404,600.0404,600.0404,600.0404,100.0
2024-12-27 13:35:00,604.01,604.01,604.01,604.01,100.0,600.2292,600.2292,600.2292,600.2292,100.0
2024-12-27 13:40:00,604.64,604.65,604.64,604.64,100.0,600.8553,600.8652,600.8553,600.8553,100.0
2024-12-27 13:45:00,604.64,604.64,604.64,604.64,0.0,600.8553,600.8553,600.8553,600.8553,0.0
2024-12-27 13:50:00,604.44,604.48,604.2,604.2,400.0,600.6565,600.6963,600.418,600.418,400.0
2024-12-27 13:55:00,604.7,604.74,604.65,604.74,300.0,600.9149,600.9546,600.8652,600.9546,300.0
2024-12-27 14:00:00,604.74,604.74,604.74,604.74,0.0,600.9546,600.9546,600.9546,600.9546,0.0
2024-12-27 14:05:00,604.74,604.74,604.73,604.74,200.0,600.9546,600.9546,600.9447,600.9546,200.0
2024-12-27 14:10:00,605.52,605.53,605.52,605.53,684.0,601.7298,601.7397,601.7298,601.7397,684.0
2024-12-27 14:15:00,606.17,606.17,606.17,606.17,100.0,602.3757,602.3757,602.3757,602.3757,100.0
2024-12-27 14:20:00,606.16,606.16,605.98,605.98,200.0,602.3657,602.3657,602.1869,602.1869,200.0
2024-12-27 14:25:00,605.98,605.98,605.98,605.98,0.0,602.1869,602.1869,602.1869,602.1869,0.0
2024-12-27 14:30:00,606.11,606.11,606.0,606.06,400.0,602.3161,602.3161,602.2067,602.2664,400.0
2024-12-27 14:35:00,606.06,606.06,606.06,606.06,0.0,602.2664,602.2664,602.2664,602.2664,0.0
2024-12-27 14:40:00,606.33,606.77,606.33,606.76,200.0,602.5347,602.9719,602.5347,602.962,200.0
2024-12-27 14:45:00,606.59,606.59,606.59,606.59,200.0,602.7931,602.7931,602.7931,602.7931,200.0
2024-12-27 14:50:00,607.05,607.1,606.81,606.82,500.0,603.2502,603.2999,603.0117,603.0216,500.0
2024-12-27 14:55:00,607.38,608.27,607.35,608.23,2100.0,603.5781,604.4625,603.5483,604.4228,2100.0
2024-12-27 15:00:00,607.68,607.68,607.67,607.67,583.0,603.8762,603.8762,603.8663,603.8663,583.0
2024-12-27 15:05:00,607.13,607.35,606.93,607.35,804.0,603.3297,603.5483,603.1309,603.5483,804.0
2024-12-27 15:10:00,607.45,607.45,607.23,607.35,1200.0,603.6477,603.6477,603.429,603.5483,1200.0
2024-12-27 15:15:00,607.59,607.96,607.02,607.96,2130.0,603.7868,604.1545,603.2204,604.1545,2130.0
2024-12-27 15:20:00,607.63,608.98,607.55,608.57,8450.0,603.8265,605.1681,603.747,604.7607,8450.0
2024-12-27 15:25:00,608.91,609.17,608.06,608.07,1675.0,605.0985,605.3569,604.2539,604.2638,1675.0
2024-12-27 15:30:00,607.71,608.24,607.47,607.94,1319.0,603.906,604.4327,603.6675,604.1346,1319.0
2024-12-27 15:35:00,607.84,608.05,607.23,607.7,1200.0,604.0352,604.2439,603.429,603.8961,1200.0
2024-12-27 15:40:00,607.5,607.51,606.58,607.05,1347.0,603.6974,603.7073,602.7831,603.2502,1347.0
2024-12-27 15:45:00,607.05,608.04,607.04,608.02,700.0,603.2502,604.234,603.2402,604.2141,700.0
2024-12-27 15:50:00,608.57,609.96,608.42,609.39,6399.0,604.7607,606.142,604.6116,605.5755,6399.0
2024-12-27 15:55:00,609.57,610.44,608.85,609.86,22851.0,605.7544,606.619,605.0389,606.0426,22851.0
2024-12-30 09:30:00,602.07,602.07,600.0,602.0,4699.0,598.3013,598.3013,596.2443,598.2318,4699.0
2024-12-30 09:35:00,602.02,602.26,598.12,598.96,1100.0,598.2517,598.4902,594.3761,595.2108,1100.0
2024-12-30 09:40:00,599.38,599.38,598.03,598.66,1100.0,595.6282,595.6282,594.2866,594.9127,1100.0
2024-12-30 09:45:00,598.61,599.67,596.81,597.93,2100.0,594.863,595.9164,593.0743,594.1873,2100.0
2024-12-30 09:50:00,597.93,597.93,597.93,597.93,0.0,594.1873,594.1873,594.1873,594.1873,0.0
2024-12-30 09:55:00,596.63,597.72,596.62,597.72,902.0,592.8954,593.9786,592.8855,593.9786,902.0
2024-12-30 10:00:00,596.46,597.26,595.16,595.16,1312.0,592.7265,593.5215,591.4346,591.4346,1312.0
2024-12-30 10:05:00,596.4,597.59,596.4,596.91,1106.0,592.6668,593.8494,592.6668,593.1736,1106.0
2024-12-30 10:10:00,596.85,597.13,596.35,596.35,900.0,593.114,593.3923,592.6172,592.6172,900.0
2024-12-30 10:15:00,595.21,595.21,595.21,595.21,100.0,591.4843,591.4843,591.4843,591.4843,100.0
2024-12-30 10:20:00,598.23,598.23,596.65,596.65,237.0,594.4854,594.4854,592.9153,592.9153,237.0
2024-12-30 10:25:00,595.59,597.59,595.07,596.87,2244.0,591.8619,593.8494,591.3452,593.1339,2244.0
2024-12-30 10:30:00,597.68,597.68,597.36,597.41,400.0,593.9388,593.9388,593.6208,593.6705,400.0
2024-12-30 10:35:00,597.55,598.45,597.31,598.45,500.0,593.8096,594.704,593.5711,594.704,500.0
2024-12-30 10:40:00,598.64,598.64,596.96,596.96,400.0,594.8928,594.8928,593.2233,593.2233,400.0
2024-12-30 10:45:00,596.86,596.86,595.81,596.09,900.0,593.124,593.124,592.0805,592.3588,900.0
2024-12-30 10:50:00,597.12,598.41,597.12,597.46,700.0,593.3823,594.6643,593.3823,593.7202,700.0
2024-12-30 10:55:00,598.39,598.4,598.15,598.15,200.0,594.6444,594.6543,594.4059,594.4059,200.0
2024-12-30 11:00:00,598.66,598.66,598.07,598.66,1500.0,594.9127,594.9127,594.3264,594.9127,1500.0
2024-12-30 11:05:00,598.71,598.72,598.25,598.72,1300.0,594.9624,594.9723,594.5053,594.9723,1300.0
2024-12-30 11:10:00,598.71,598.71,598.0,598.23,1602.0,594.9624,594.9624,594.2568,594.4854,1602.0
2024-12-30 11:15:00,598.46,598.46,597.29,598.18,6641.0,594.7139,594.7139,593.5513,594.4357,6641.0
2024-12-30 11:20:00,598.41,598.41,597.89,598.2,2300.0,594.6643,594.6643,594.1475,594.4556,2300.0
2024-12-30 11:25:00,598.31,598.31,597.81,597.94,669.0,594.5649,594.5649,594.068,594.1972,669.0
2024-12-30 11:30:00,598.07,598.34,597.42,597.42,832.0,594.3264,594.5947,593.6805,593.6805,832.0
2024-12-30 11:35:00,598.26,598.38,597.64,597.82,2035.0,594.5152,594.6344,593.8991,594.0779,2035.0
2024-12-30 11:40:00,597.62,598.36,597.35,597.49,1908.0,593.8792,594.6146,593.6109,593.75,1908.0
2024-12-30 11:45:00,597.49,597.49,597.49,597.49,0.0,593.75,593.75,593.75,593.75,0.0
2024-12-30 11:50:00,596.1,596.1,596.1,596.1,205.0,592.3687,592.3687,592.3687,592.3687,205.0
2024-12-30 11:55:00,596.29,596.73,596.25,596.25,338.0,592.5575,592.9948,592.5178,592.5178,338.0
2024-12-30 12:00:00,596.51,598.08,596.51,597.65,1029.0,592.7761,594.3363,592.7761,593.909,1029.0
2024-12-30 12:05:00,597.65,597.65,597.65,597.65,0.0,593.909,593.909,593.909,593.909,0.0
2024-12-30 12:10:00,596.68,597.43,596.68,597.43,200.0,592.9451,593.6904,592.9451,593.6904,200.0
2024-12-30 12:15:00,596.59,598.25,596.59,597.87,1317.0,592.8556,594.5053,592.8556,594.1276,1317.0
2024-12-30 12:20:00,597.4,597.74,597.4,597.74,214.0,593.6606,593.9984,593.6606,593.9984,214.0
2024-12-30 12:25:00,597.74,597.74,597.74,597.74,0.0,593.9984,593.9984,593.9984,593.9984,0.0
2024-12-30 12:30:00,597.63,598.25,597.63,598.25,702.0,593.8891,594.5053,593.8891,594.5053,702.0
2024-12-30 12:35:00,598.27,598.27,596.83,597.22,1044.0,594.5251,594.5251,593.0941,593.4817,1044.0
2024-12-30 12:40:00,597.0,597.0,596.23,596.63,500.0,593.2631,593.2631,592.4979,592.8954,500.0
2024-12-30 12:45:00,596.9,597.95,596.9,597.94,5379.0,593.1637,594.2071,593.1637,594.1972,5379.0
2024-12-30 12:50:00,597.98,598.25,596.95,596.95,5941.0,594.2369,594.5053,593.2134,593.2134,5941.0
2024-12-30 12:55:00,596.43,596.54,595.99,596.54,542.0,592.6966,592.806,592.2594,592.806,542.0
2024-12-30 13:00:00,596.58,596.71,596.46,596.5,400.0,592.8457,592.9749,592.7265,592.7662,400.0
2024-12-30 13:05:00,596.5,596.71,596.25,596.38,1100.0,592.7662,592.9749,592.5178,592.647,1100.0
2024-12-30 13:10:00,596.71,597.34,595.53,596.25,4318.0,592.9749,593.601,591.8023,592.5178,4318.0
2024-12-30 13:15:00,596.71,596.71,596.31,596.36,500.0,592.9749,592.9749,592.5774,592.6271,500.0
2024-12-30 13:20:00,596.25,596.27,596.25,596.27,224.0,592.5178,592.5377,592.5178,592.5377,224.0
2024-12-30 13:25:00,595.9,596.11,595.8,595.95,637.0,592.17,592.3787,592.0706,592.2197,637.0
2024-12-30 13:30:00,595.63,596.57,595.63,596.02,1288.0,591.9017,592.8358,591.9017,592.2892,1288.0
2024-12-30 13:35:00,595.96,596.61,595.96,596.4,1887.0,592.2296,592.8755,592.2296,592.6668,1887.0
2024-12-30 13:40:00,596.49,596.49,596.48,596.49,200.0,592.7563,592.7563,592.7463,592.7563,200.0
2024-12-30 13:45:00,596.84,596.84,596.61,596.61,1300.0,593.1041,593.1041,592.8755,592.8755,1300.0
2024-12-30 13:50:00,596.37,596.37,596.05,596.05,200.0,592.637,592.637,592.319,592.319,200.0
2024-12-30 13:55:00,596.36,596.75,596.04,596.68,872.0,592.6271,593.0146,592.3091,592.9451,872.0
2024-12-30 14:00:00,596.5,596.5,596.35,596.45,2146.0,592.7662,592.7662,592.6172,592.7165,2146.0
2024-12-30 14:05:00,596.45,596.45,596.42,596.42,465.0,592.7165,592.7165,592.6867,592.6867,465.0
2024-12-30 14:10:00,596.14,596.14,596.14,596.14,100.0,592.4085,592.4085,592.4085,592.4085,100.0
2024-12-30 14:15:00,596.14,596.14,596.14,596.14,0.0,592.4085,592.4085,592.4085,592.4085,0.0
2024-12-30 14:20:00,595.36,595.53,595.22,595.53,312.0,591.6333,591.8023,591.4942,591.8023,312.0
2024-12-30 14:25:00,595.83,595.99,595.66,595.67,300.0,592.1004,592.2594,591.9315,591.9414,300.0
2024-12-30 14:30:00,595.4,596.37,595.4,595.69,3603.0,591.6731,592.637,591.6731,591.9613,3603.0
2024-12-30 14:35:00,595.87,595.87,595.68,595.68,1772.0,592.1402,592.1402,591.9513,591.9513,1772.0
2024-12-30 14:40:00,595.66,596.78,595.66,596.13,2700.0,591.9315,593.0445,591.9315,592.3985,2700.0
2024-12-30 14:45:00,596.13,597.15,595.73,596.83,3899.0,592.3985,593.4121,592.001,593.0941,3899.0
2024-12-30 14:50:00,596.83,596.83,596.83,596.83,0.0,593.0941,593.0941,593.0941,593.0941,0.0
2024-12-30 14:55:00,598.31,598.89,598.19,598.89,400.0,594.5649,595.1413,594.4456,595.1413,400.0
2024-12-30 15:00:00,597.85,597.87,597.36,597.87,728.0,594.1078,594.1276,593.6208,594.1276,728.0
2024-12-30 15:05:00,597.73,598.66,597.72,598.66,1108.0,593.9885,594.9127,593.9786,594.9127,1108.0
2024-12-30 15:10:00,598.66,598.66,598.11,598.65,504.0,594.9127,594.9127,594.3661,594.9028,504.0
2024-12-30 15:15:00,598.58,599.01,598.58,599.01,500.0,594.8332,595.2605,594.8332,595.2605,500.0
2024-12-30 15:20:00,599.3,599.72,599.29,599.67,469.0,595.5487,595.9661,595.5387,595.9164,469.0
2024-12-30 15:25:00,599.87,599.87,598.75,598.75,500.0,596.1151,596.1151,595.0021,595.0021,500.0
2024-12-30 15:30:00,598.29,598.49,598.28,598.48,600.0,594.545,594.7438,594.5351,594.7338,600.0
2024-12-30 15:35:00,598.25,598.25,598.16,598.16,400.0,594.5053,594.5053,594.4158,594.4158,400.0
2024-12-30 15:40:00,598.63,600.09,598.38,599.84,2250.0,594.8829,596.3337,594.6344,596.0853,2250.0
2024-12-30 15:45:00,599.58,599.96,599.04,599.92,1000.0,595.8269,596.2046,595.2903,596.1648,1000.0
2024-12-30 15:50:00,600.07,600.35,599.59,599.59,1588.0,596.3139,596.5921,595.8369,595.8369,1588.0
2024-12-30 15:55:00,599.43,600.32,598.87,599.55,9015.0,595.6779,596.5623,595.1214,595.7971,9015.0
2024-12-31 09:30:00,601.23,603.73,600.68,600.68,2283.0,597.4666,599.951,596.92,596.92,2283.0
2024-12-31 09:35:00,600.52,601.8,600.27,601.8,300.0,596.761,598.033,596.5126,598.033,300.0
2024-12-31 09:40:00,601.25,601.38,600.73,601.38,700.0,597.4865,597.6157,596.9697,597.6157,700.0
2024-12-31 09:45:00,601.38,601.38,601.38,601.38,0.0,597.6157,597.6157,597.6157,597.6157,0.0
2024-12-31 09:50:00,600.77,600.78,600.77,600.77,100.0,597.0095,597.0194,597.0095,597.0095,100.0
2024-12-31 09:55:00,601.26,603.09,601.26,603.09,200.0,597.4964,599.315,597.4964,599.315,200.0
2024-12-31 10:00:00,603.27,603.28,603.27,603.27,100.0,599.4938,599.5038,599.4938,599.4938,100.0
2024-12-31 10:05:00,603.18,603.31,603.1,603.11,649.0,599.4044,599.5336,599.3249,599.3348,649.0
2024-12-31 10:10:00,603.11,603.11,603.11,603.11,0.0,599.3348,599.3348,599.3348,599.3348,0.0
2024-12-31 10:15:00,604.27,604.27,604.27,604.27,204.0,600.4876,600.4876,600.4876,600.4876,204.0
2024-12-31 10:20:00,605.09,606.23,603.97,603.97,600.0,601.3024,602.4353,600.1895,600.1895,600.0
2024-12-31 10:25:00,603.9,603.96,602.58,603.17,1794.0,600.1199,600.1795,598.8082,599.3945,1794.0
2024-12-31 10:30:00,602.77,602.78,602.77,602.77,715.0,598.997,599.0069,598.997,598.997,715.0
2024-12-31 10:35:00,602.7,602.7,602.7,602.7,100.0,598.9274,598.9274,598.9274,598.9274,100.0
2024-12-31 10:40:00,603.54,603.54,603.54,603.54,100.0,599.7621,599.7621,599.7621,599.7621,100.0
2024-12-31 10:45:00,602.57,602.57,602.32,602.32,640.0,598.7982,598.7982,598.5498,598.5498,640.0
2024-12-31 10:50:00,602.82,603.5,602.82,603.5,4803.0,599.0467,599.7224,599.0467,599.7224,4803.0
2024-12-31 10:55:00,602.5,602.5,602.49,602.5,100.0,598.7287,598.7287,598.7187,598.7287,100.0
2024-12-31 11:00:00,602.5,602.5,602.5,602.5,0.0,598.7287,598.7287,598.7287,598.7287,0.0
2024-12-31 11:05:00,602.26,602.26,602.26,602.26,100.0,598.4902,598.4902,598.4902,598.4902,100.0
2024-12-31 11:10:00,602.26,602.26,602.26,602.26,0.0,598.4902,598.4902,598.4902,598.4902,0.0
2024-12-31 11:15:00,602.56,602.56,602.56,602.56,100.0,598.7883,598.7883,598.7883,598.7883,100.0
2024-12-31 11:20:00,602.41,602.41,602.41,602.41,300.0,598.6392,598.6392,598.6392,598.6392,300.0
2024-12-31 11:25:00,602.64,602.64,602.64,602.64,100.0,598.8678,598.8678,598.8678,598.8678,100.0
2024-12-31 11:30:00,602.56,602.56,601.15,601.15,300.0,598.7883,598.7883,597.3871,597.3871,300.0
2024-12-31 11:35:00,601.49,601.49,601.48,601.49,100.0,597.725,597.725,597.715,597.725,100.0
2024-12-31 11:40:00,601.08,601.34,599.36,601.05,1982.0,597.3175,597.5759,595.6083,597.2877,1982.0
2024-12-31 11:45:00,601.36,601.36,601.36,601.36,100.0,597.5958,597.5958,597.5958,597.5958,100.0
2024-12-31 11:50:00,600.14,600.14,598.91,598.91,211.0,596.3834,596.3834,595.1611,595.1611,211.0
2024-12-31 11:55:00,598.94,599.29,598.58,599.29,424.0,595.1909,595.5387,594.8332,595.5387,424.0
2024-12-31 12:00:00,599.29,599.29,598.28,598.28,988.0,595.5387,595.5387,594.5351,594.5351,988.0
2024-12-31 12:05:00,599.9,599.91,599.9,599.9,100.0,596.1449,596.1549,596.1449,596.1449,100.0
2024-12-31 12:10:00,599.9,600.19,599.9,600.19,700.0,596.1449,596.4331,596.1449,596.4331,700.0
2024-12-31 12:15:00,600.37,600.37,600.19,600.19,300.0,596.612,596.612,596.4331,596.4331,300.0
2024-12-31 12:20:00,600.27,600.27,599.92,599.96,1210.0,596.5126,596.5126,596.1648,596.2046,1210.0
2024-12-31 12:25:00,599.62,599.67,599.33,599.67,1000.0,595.8667,595.9164,595.5785,595.9164,1000.0
2024-12-31 12:30:00,599.55,599.55,598.8,598.95,1162.0,595.7971,595.7971,595.0518,595.2009,1162.0
2024-12-31 12:35:00,598.13,599.02,598.13,599.02,200.0,594.386,595.2704,594.386,595.2704,200.0
2024-12-31 12:40:00,598.84,598.84,598.17,598.63,600.0,595.0916,595.0916,594.4258,594.8829,600.0
2024-12-31 12:45:00,598.63,599.3,598.62,599.25,500.0,594.8829,595.5487,594.8729,595.499,500.0
2024-12-31 12:50:00,599.75,599.75,599.74,599.75,175.0,595.9959,595.9959,595.9859,595.9959,175.0
2024-12-31 12:55:00,600.01,600.81,600.01,600.81,947.0,596.2542,597.0492,596.2542,597.0492,947.0
2024-12-31 13:00:00,600.36,600.36,599.92,599.93,400.0,596.6021,596.6021,596.1648,596.1747,400.0
2024-12-31 13:05:00,600.11,601.04,600.11,601.04,500.0,596.3536,597.2778,596.3536,597.2778,500.0
2024-12-31 13:10:00,600.61,601.0,599.93,599.94,1467.0,596.8505,597.238,596.1747,596.1847,1467.0
2024-12-31 13:15:00,599.5,599.51,599.04,599.34,300.0,595.7474,595.7574,595.2903,595.5884,300.0
2024-12-31 13:20:00,598.82,598.93,598.27,598.93,1003.0,595.0717,595.181,594.5251,595.181,1003.0
2024-12-31 13:25:00,599.02,599.02,599.02,599.02,400.0,595.2704,595.2704,595.2704,595.2704,400.0
2024-12-31 13:30:00,599.82,600.42,599.82,600.21,300.0,596.0654,596.6617,596.0654,596.453,300.0
2024-12-31 13:35:00,599.97,599.97,599.54,599.89,705.0,596.2145,596.2145,595.7872,596.135,705.0
2024-12-31 13:40:00,599.68,600.34,599.68,599.97,501.0,595.9263,596.5822,595.9263,596.2145,501.0
2024-12-31 13:45:00,600.26,600.42,599.89,600.42,800.0,596.5027,596.6617,596.135,596.6617,800.0
2024-12-31 13:50:00,600.04,600.11,599.86,600.11,485.0,596.2841,596.3536,596.1052,596.3536,485.0
2024-12-31 13:55:00,599.7,599.7,599.69,599.7,100.0,595.9462,595.9462,595.9362,595.9462,100.0
2024-12-31 14:00:00,599.63,599.63,599.02,599.02,200.0,595.8766,595.8766,595.2704,595.2704,200.0
2024-12-31 14:05:00,599.29,599.46,598.77,599.46,500.0,595.5387,595.7077,595.022,595.7077,500.0
2024-12-31 14:10:00,599.46,599.46,599.46,599.46,0.0,595.7077,595.7077,595.7077,595.7077,0.0
2024-12-31 14:15:00,599.72,599.72,599.39,599.39,522.0,595.9661,595.9661,595.6381,595.6381,522.0
2024-12-31 14:20:00,599.21,599.72,599.11,599.72,469.0,595.4592,595.9661,595.3599,595.9661,469.0
2024-12-31 14:25:00,599.49,599.49,599.24,599.24,410.0,595.7375,595.7375,595.4891,595.4891,410.0
2024-12-31 14:30:00,599.28,599.28,599.28,599.28,100.0,595.5288,595.5288,595.5288,595.5288,100.0
2024-12-31 14:35:00,599.11,599.58,599.11,599.52,311.0,595.3599,595.8269,595.3599,595.7673,311.0
2024-12-31 14:40:00,599.37,599.37,598.76,599.36,902.0,595.6182,595.6182,595.0121,595.6083,902.0
2024-12-31 14:45:00,599.21,599.21,599.2,599.21,196.0,595.4592,595.4592,595.4493,595.4592,196.0
2024-12-31 14:50:00,598.73,599.93,598.72,599.29,692.0,594.9823,596.1747,594.9723,595.5387,692.0
2024-12-31 14:55:00,599.69,599.69,599.69,599.69,147.0,595.9362,595.9362,595.9362,595.9362,147.0
2024-12-31 15:00:00,599.69,599.69,599.69,599.69,0.0,595.9362,595.9362,595.9362,595.9362,0.0
2024-12-31 15:05:00,599.65,599.65,599.65,599.65,100.0,595.8965,595.8965,595.8965,595.8965,100.0
2024-12-31 15:10:00,600.19,600.44,599.56,599.56,918.0,596.4331,596.6815,595.8071,595.8071,918.0
2024-12-31 15:15:00,599.75,599.75,598.49,599.42,1630.0,595.9959,595.9959,594.7438,595.6679,1630.0
2024-12-31 15:20:00,599.22,600.11,599.22,600.11,300.0,595.4692,596.3536,595.4692,596.3536,300.0
2024-12-31 15:25:00,599.67,600.4,599.51,600.4,884.0,595.9164,596.6418,595.7574,596.6418,884.0
2024-12-31 15:30:00,600.31,600.31,599.45,599.45,775.0,596.5524,596.5524,595.6977,595.6977,775.0
2024-12-31 15:35:00,599.75,600.33,599.44,599.64,1109.0,595.9959,596.5722,595.6878,595.8866,1109.0
2024-12-31 15:40:00,599.0,599.0,599.0,599.0,400.0,595.2506,595.2506,595.2506,595.2506,400.0
2024-12-31 15:45:00,598.94,599.9,598.26,599.85,929.0,595.1909,596.1449,594.5152,596.0952,929.0
2024-12-31 15:50:00,600.33,600.33,599.29,599.54,1306.0,596.5722,596.5722,595.5387,595.7872,1306.0
2024-12-31 15:55:00,599.53,600.48,598.97,600.2,12244.0,595.7772,596.7213,595.2208,596.4431,12244.0
2025-01-02 09:30:00,601.5,603.76,600.37,601.65,7139.0,597.7349,599.9808,596.612,597.884,7139.0
2025-01-02 09:35:00,600.29,600.54,599.53,600.0,884.0,596.5325,596.7809,595.7772,596.2443,884.0
2025-01-02 09:40:00,599.94,599.94,599.48,599.75,300.0,596.1847,596.1847,595.7276,595.9959,300.0
2025-01-02 09:45:00,599.55,600.2,598.55,599.5,9116.0,595.7971,596.4431,594.8034,595.7474,9116.0
2025-01-02 09:50:00,599.6,599.97,599.04,599.51,700.0,595.8468,596.2145,595.2903,595.7574,700.0
2025-01-02 09:55:00,599.5,600.2,599.5,600.0,2650.0,595.7474,596.4431,595.7474,596.2443,2650.0
2025-01-02 10:00:00,600.02,600.99,600.0,600.99,1601.0,596.2642,597.2281,596.2443,597.2281,1601.0
2025-01-02 10:05:00,600.84,601.17,600.06,600.06,400.0,597.079,597.407,596.3039,596.3039,400.0
2025-01-02 10:10:00,600.54,601.74,600.54,601.74,1042.0,596.7809,597.9734,596.7809,597.9734,1042.0
2025-01-02 10:15:00,601.74,602.35,601.3,602.35,1456.0,597.9734,598.5796,597.5362,598.5796,1456.0
2025-01-02 10:20:00,601.43,601.43,601.17,601.19,400.0,597.6654,597.6654,597.407,597.4269,400.0
2025-01-02 10:25:00,602.28,602.28,601.59,601.59,500.0,598.51,598.51,597.8244,597.8244,500.0
2025-01-02 10:30:00,601.59,601.59,601.59,601.59,0.0,597.8244,597.8244,597.8244,597.8244,0.0
2025-01-02 10:35:00,600.39,601.4,600.0,601.2,900.0,596.6319,597.6355,596.2443,597.4368,900.0
2025-01-02 10:40:00,599.81,600.71,599.81,600.71,505.0,596.0555,596.9499,596.0555,596.9499,505.0
2025-01-02 10:45:00,600.0,600.71,600.0,600.03,300.0,596.2443,596.9499,596.2443,596.2741,300.0
2025-01-02 10:50:00,600.69,601.49,599.64,600.13,1696.0,596.93,597.725,595.8866,596.3735,1696.0
2025-01-02 10:55:00,600.67,600.67,600.54,600.55,235.0,596.9101,596.9101,596.7809,596.7909,235.0
2025-01-02 11:00:00,600.0,600.0,599.75,599.75,1505.0,596.2443,596.2443,595.9959,595.9959,1505.0
2025-01-02 11:05:00,599.37,599.37,599.08,599.08,400.0,595.6182,595.6182,595.3301,595.3301,400.0
2025-01-02 11:10:00,598.15,599.7,598.15,599.63,900.0,594.4059,595.9462,594.4059,595.8766,900.0
2025-01-02 11:15:00,599.32,600.16,599.32,599.78,1239.0,595.5686,596.4033,595.5686,596.0257,1239.0
2025-01-02 11:20:00,600.36,600.73,599.58,600.73,1823.0,596.6021,596.9697,595.8269,596.9697,1823.0
2025-01-02 11:25:00,600.73,600.73,600.73,600.73,0.0,596.9697,596.9697,596.9697,596.9697,0.0
2025-01-02 11:30:00,600.73,600.73,600.73,600.73,0.0,596.9697,596.9697,596.9697,596.9697,0.0
2025-01-02 11:35:00,601.39,601.58,600.79,600.79,1066.0,597.6256,597.8144,597.0294,597.0294,1066.0
2025-01-02 11:40:00,601.17,601.17,601.17,601.17,200.0,597.407,597.407,597.407,597.407,200.0
2025-01-02 11:45:00,601.42,602.42,601.42,601.42,3176.0,597.6554,598.6492,597.6554,597.6554,3176.0
2025-01-02 11:50:00,601.42,601.85,601.42,601.85,1471.0,597.6554,598.0827,597.6554,598.0827,1471.0
2025-01-02 11:55:00,601.81,603.19,601.81,602.07,5027.0,598.043,599.4143,598.043,598.3013,5027.0
2025-01-02 12:00:00,602.2,602.26,601.85,602.03,3279.0,598.4305,598.4902,598.0827,598.2616,3279.0
2025-01-02 12:05:00,602.02,602.03,600.87,601.95,3293.0,598.2517,598.2616,597.1089,598.1821,3293.0
2025-01-02 12:10:00,601.59,601.9,601.48,601.48,952.0,597.8244,598.1324,597.715,597.715,952.0
2025-01-02 12:15:00,601.04,601.08,600.71,600.98,1100.0,597.2778,597.3175,596.9499,597.2182,1100.0
2025-01-02 12:20:00,600.47,600.99,600.47,600.52,1848.0,596.7114,597.2281,596.7114,596.761,1848.0
2025-01-02 12:25:00,600.37,600.37,598.23,598.86,1282.0,596.612,596.612,594.4854,595.1114,1282.0
2025-01-02 12:30:00,598.9,598.9,598.26,598.26,1713.0,595.1512,595.1512,594.5152,594.5152,1713.0
2025-01-02 12:35:00,598.5,598.5,598.33,598.33,200.0,594.7537,594.7537,594.5848,594.5848,200.0
2025-01-02 12:40:00,597.35,597.58,596.7,597.52,700.0,593.6109,593.8395,592.965,593.7798,700.0
2025-01-02 12:45:00,597.02,597.93,597.02,597.6,1046.0,593.283,594.1873,593.283,593.8593,1046.0
2025-01-02 12:50:00,597.96,597.99,597.48,597.48,900.0,594.2171,594.2469,593.7401,593.7401,900.0
2025-01-02 12:55:00,597.37,598.07,597.31,597.56,800.0,593.6308,594.3264,593.5711,593.8196,800.0
2025-01-02 13:00:00,597.56,597.56,597.56,597.56,0.0,593.8196,593.8196,593.8196,593.8196,0.0
2025-01-02 13:05:00,597.69,598.28,597.56,598.26,698.0,593.9488,594.5351,593.8196,594.5152,698.0
2025-01-02 13:10:00,597.75,597.75,597.15,597.15,500.0,594.0084,594.0084,593.4121,593.4121,500.0
2025-01-02 13:15:00,597.09,597.09,597.09,597.09,100.0,593.3525,593.3525,593.3525,593.3525,100.0
2025-01-02 13:20:00,597.21,597.38,596.88,596.9,1348.0,593.4718,593.6407,593.1438,593.1637,1348.0
2025-01-02 13:25:00,596.9,596.9,596.26,596.43,800.0,593.1637,593.1637,592.5277,592.6966,800.0
2025-01-02 13:30:00,596.55,596.55,595.41,595.6,1054.0,592.8159,592.8159,591.683,591.8718,1054.0
2025-01-02 13:35:00,595.73,596.62,595.64,596.62,1004.0,592.001,592.8855,591.9116,592.8855,1004.0
2025-01-02 13:40:00,596.24,596.44,595.67,596.35,554.0,592.5078,592.7066,591.9414,592.6172,554.0
2025-01-02 13:45:00,596.19,596.19,595.48,595.73,800.0,592.4582,592.4582,591.7526,592.001,800.0
2025-01-02 13:50:00,595.46,595.48,595.09,595.09,541.0,591.7327,591.7526,591.365,591.365,541.0
2025-01-02 13:55:00,595.34,595.57,595.27,595.27,822.0,591.6135,591.842,591.5439,591.5439,822.0
2025-01-02 14:00:00,596.28,596.35,595.52,596.35,1297.0,592.5476,592.6172,591.7923,592.6172,1297.0
2025-01-02 14:05:00,596.88,597.4,596.86,597.03,1044.0,593.1438,593.6606,593.124,593.2929,1044.0
2025-01-02 14:10:00,596.89,596.89,596.67,596.68,300.0,593.1538,593.1538,592.9351,592.9451,300.0
2025-01-02 14:15:00,596.62,597.03,596.46,597.03,997.0,592.8855,593.2929,592.7265,593.2929,997.0
2025-01-02 14:20:00,596.84,597.54,596.84,597.54,400.0,593.1041,593.7997,593.1041,593.7997,400.0
2025-01-02 14:25:00,597.3,597.88,597.06,597.88,3000.0,593.5612,594.1376,593.3227,594.1376,3000.0
2025-01-02 14:30:00,597.35,597.77,597.35,597.68,700.0,593.6109,594.0283,593.6109,593.9388,700.0
2025-01-02 14:35:00,597.68,597.68,596.76,597.49,1402.0,593.9388,593.9388,593.0246,593.75,1402.0
2025-01-02 14:40:00,597.35,597.94,597.35,597.65,900.0,593.6109,594.1972,593.6109,593.909,900.0
2025-01-02 14:45:00,597.62,598.12,597.03,597.85,1411.0,593.8792,594.3761,593.2929,594.1078,1411.0
2025-01-02 14:50:00,598.4,598.57,597.7,597.7,1000.0,594.6543,594.8233,593.9587,593.9587,1000.0
2025-01-02 14:55:00,597.71,597.71,597.33,597.33,2300.0,593.9686,593.9686,593.591,593.591,2300.0
2025-01-02 15:00:00,597.03,598.8,596.97,598.8,1322.0,593.2929,595.0518,593.2333,595.0518,1322.0
2025-01-02 15:05:00,598.59,598.59,597.88,597.88,740.0,594.8431,594.8431,594.1376,594.1376,740.0
2025-01-02 15:10:00,598.08,598.69,597.66,598.35,1129.0,594.3363,594.9425,593.919,594.6046,1129.0
2025-01-02 15:15:00,598.14,598.53,597.77,598.16,3120.0,594.3959,594.7835,594.0283,594.4158,3120.0
2025-01-02 15:20:00,598.23,598.54,598.2,598.47,793.0,594.4854,594.7934,594.4556,594.7239,793.0
2025-01-02 15:25:00,598.46,598.49,598.21,598.38,1005.0,594.7139,594.7438,594.4655,594.6344,1005.0
2025-01-02 15:30:00,598.19,598.82,597.66,597.93,2504.0,594.4456,595.0717,593.919,594.1873,2504.0
2025-01-02 15:35:00,597.8,597.8,597.22,597.53,1407.0,594.0581,594.0581,593.4817,593.7898,1407.0
2025-01-02 15:40:00,597.49,597.49,597.31,597.31,1000.0,593.75,593.75,593.5711,593.5711,1000.0
2025-01-02 15:45:00,597.12,597.51,596.89,597.19,1906.0,593.3823,593.7699,593.1538,593.4519,1906.0
2025-01-02 15:50:00,597.58,597.64,595.97,596.31,5504.0,593.8395,593.8991,592.2395,592.5774,5504.0
2025-01-02 15:55:00,596.0,598.16,596.0,597.16,16042.0,592.2693,594.4158,592.2693,593.4221,16042.0
2025-01-03 09:30:00,597.88,600.0,597.88,599.95,4006.0,594.1376,596.2443,594.1376,596.1946,4006.0
2025-01-03 09:35:00,599.95,599.95,599.95,599.95,0.0,596.1946,596.1946,596.1946,596.1946,0.0
2025-01-03 09:40:00,600.0,600.0,599.88,599.88,300.0,596.2443,596.2443,596.1251,596.1251,300.0
2025-01-03 09:45:00,599.3,599.3,596.87,598.27,400.0,595.5487,595.5487,593.1339,594.5251,400.0
2025-01-03 09:50:00,597.93,597.93,597.92,597.93,100.0,594.1873,594.1873,594.1773,594.1873,100.0
2025-01-03 09:55:00,595.94,598.04,595.94,598.0,825.0,592.2097,594.2966,592.2097,594.2568,825.0
2025-01-03 10:00:00,597.9,599.66,597.68,599.66,1301.0,594.1574,595.9064,593.9388,595.9064,1301.0
2025-01-03 10:05:00,599.66,599.66,599.66,599.66,0.0,595.9064,595.9064,595.9064,595.9064,0.0
2025-01-03 10:10:00,600.0,600.99,599.82,600.23,1647.0,596.2443,597.2281,596.0654,596.4729,1647.0
2025-01-03 10:15:00,600.91,601.42,600.0,600.0,495.0,597.1486,597.6554,596.2443,596.2443,495.0
2025-01-03 10:20:00,600.45,600.87,599.81,600.87,903.0,596.6915,597.1089,596.0555,597.1089,903.0
2025-01-03 10:25:00,600.87,600.87,600.87,600.87,0.0,597.1089,597.1089,597.1089,597.1089,0.0
2025-01-03 10:30:00,601.35,601.35,601.2,601.2,300.0,597.5859,597.5859,597.4368,597.4368,300.0
2025-01-03 10:35:00,600.98,601.31,600.97,601.1,300.0,597.2182,597.5461,597.2082,597.3374,300.0
2025-01-03 10:40:00,601.1,601.1,599.78,599.78,200.0,597.3374,597.3374,596.0257,596.0257,200.0
2025-01-03 10:45:00,599.78,600.1,599.65,600.1,700.0,596.0257,596.3437,595.8965,596.3437,700.0
2025-01-03 10:50:00,600.36,600.94,600.36,600.66,300.0,596.6021,597.1784,596.6021,596.9002,300.0
2025-01-03 10:55:00,600.57,600.7,600.56,600.7,300.0,596.8107,596.9399,596.8008,596.9399,300.0
2025-01-03 11:00:00,601.37,601.58,601.16,601.4,700.0,597.6057,597.8144,597.397,597.6355,700.0
2025-01-03 11:05:00,600.05,601.28,599.54,600.05,903.0,596.294,597.5163,595.7872,596.294,903.0
2025-01-03 11:10:00,599.76,600.34,599.32,599.68,808.0,596.0058,596.5822,595.5686,595.9263,808.0
2025-01-03 11:15:00,599.86,600.22,599.09,599.63,700.0,596.1052,596.4629,595.34,595.8766,700.0
2025-01-03 11:20:00,598.3,600.16,598.3,599.61,1000.0,594.5549,596.4033,594.5549,595.8567,1000.0
2025-01-03 11:25:00,599.96,600.51,599.96,600.51,808.0,596.2046,596.7511,596.2046,596.7511,808.0
2025-01-03 11:30:00,599.99,600.61,599.99,600.0,850.0,596.2344,596.8505,596.2344,596.2443,850.0
2025-01-03 11:35:00,600.0,600.0,600.0,600.0,0.0,596.2443,596.2443,596.2443,596.2443,0.0
2025-01-03 11:40:00,600.76,600.76,600.76,600.76,100.0,596.9995,596.9995,596.9995,596.9995,100.0
2025-01-03 11:45:00,601.08,601.08,600.76,600.76,1057.0,597.3175,597.3175,596.9995,596.9995,1057.0
2025-01-03 11:50:00,600.74,601.46,600.57,601.46,1699.0,596.9797,597.6952,596.8107,597.6952,1699.0
2025-01-03 11:55:00,601.4,601.4,600.97,600.97,672.0,597.6355,597.6355,597.2082,597.2082,672.0
2025-01-03 12:00:00,600.97,600.97,600.97,600.97,0.0,597.2082,597.2082,597.2082,597.2082,0.0
2025-01-03 12:05:00,601.65,601.69,601.65,601.69,200.0,597.884,597.9237,597.884,597.9237,200.0
2025-01-03 12:10:00,600.97,600.97,600.81,600.81,266.0,597.2082,597.2082,597.0492,597.0492,266.0
2025-01-03 12:15:00,601.18,601.84,600.77,600.77,3440.0,597.4169,598.0728,597.0095,597.0095,3440.0
2025-01-03 12:20:00,600.89,600.89,600.89,600.89,124.0,597.1287,597.1287,597.1287,597.1287,124.0
2025-01-03 12:25:00,601.51,601.68,601.44,601.44,400.0,597.7449,597.9138,597.6753,597.6753,400.0
2025-01-03 12:30:00,601.44,601.44,601.44,601.44,0.0,597.6753,597.6753,597.6753,597.6753,0.0
2025-01-03 12:35:00,601.39,601.4,601.39,601.39,200.0,597.6256,597.6355,597.6256,597.6256,200.0
2025-01-03 12:40:00,601.39,601.39,601.39,601.39,0.0,597.6256,597.6256,597.6256,597.6256,0.0
2025-01-03 12:45:00,601.51,601.51,600.62,600.62,200.0,597.7449,597.7449,596.8604,596.8604,200.0
2025-01-03 12:50:00,600.75,600.75,600.34,600.75,500.0,596.9896,596.9896,596.5822,596.9896,500.0
2025-01-03 12:55:00,600.74,601.12,600.74,601.12,300.0,596.9797,597.3573,596.9797,597.3573,300.0
2025-01-03 13:00:00,600.79,601.3,600.78,601.3,400.0,597.0294,597.5362,597.0194,597.5362,400.0
2025-01-03 13:05:00,601.43,601.62,601.11,601.12,1000.0,597.6654,597.8542,597.3474,597.3573,1000.0
2025-01-03 13:10:00,601.23,601.23,601.23,601.23,244.0,597.4666,597.4666,597.4666,597.4666,244.0
2025-01-03 13:15:00,600.88,600.89,600.88,600.88,100.0,597.1188,597.1287,597.1188,597.1188,100.0
2025-01-03 13:20:00,601.0,601.48,601.0,601.48,209.0,597.238,597.715,597.238,597.715,209.0
2025-01-03 13:25:00,601.48,601.84,601.48,601.84,400.0,597.715,598.0728,597.715,598.0728,400.0
2025-01-03 13:30:00,602.2,602.2,601.71,601.72,400.0,598.4305,598.4305,597.9436,597.9535,400.0
2025-01-03 13:35:00,602.02,602.22,602.02,602.11,300.0,598.2517,598.4504,598.2517,598.3411,300.0
2025-01-03 13:40:00,602.49,602.57,602.21,602.21,500.0,598.7187,598.7982,598.4405,598.4405,500.0
2025-01-03 13:45:00,602.28,602.81,602.28,602.79,1146.0,598.51,599.0367,598.51,599.0168,1146.0
2025-01-03 13:50:00,602.79,602.79,602.78,602.79,100.0,599.0168,599.0168,599.0069,599.0168,100.0
2025-01-03 13:55:00,602.78,602.78,602.37,602.38,700.0,599.0069,599.0069,598.5995,598.6094,700.0
2025-01-03 14:00:00,602.5,602.55,602.17,602.55,1198.0,598.7287,598.7783,598.4007,598.7783,1198.0
2025-01-03 14:05:00,602.55,602.55,602.55,602.55,0.0,598.7783,598.7783,598.7783,598.7783,0.0
2025-01-03 14:10:00,602.5,602.5,602.34,602.5,1193.0,598.7287,598.7287,598.5697,598.7287,1193.0
2025-01-03 14:15:00,602.72,602.72,602.58,602.59,300.0,598.9473,598.9473,598.8082,598.8181,300.0
2025-01-03 14:20:00,602.9,602.9,602.62,602.63,337.0,599.1262,599.1262,598.8479,598.8578,337.0
2025-01-03 14:25:00,602.68,602.68,602.68,602.68,300.0,598.9075,598.9075,598.9075,598.9075,300.0
2025-01-03 14:30:00,602.68,602.68,602.68,602.68,0.0,598.9075,598.9075,598.9075,598.9075,0.0
2025-01-03 14:35:00,602.68,602.68,602.68,602.68,0.0,598.9075,598.9075,598.9075,598.9075,0.0
2025-01-03 14:40:00,602.68,602.68,602.68,602.68,0.0,598.9075,598.9075,598.9075,598.9075,0.0
2025-01-03 14:45:00,602.74,602.77,602.73,602.76,400.0,598.9672,598.997,598.9572,598.987,400.0
2025-01-03 14:50:00,602.94,602.94,602.39,602.48,400.0,599.1659,599.1659,598.6193,598.7088,400.0
2025-01-03 14:55:00,602.41,602.41,602.41,602.41,100.0,598.6392,598.6392,598.6392,598.6392,100.0
2025-01-03 15:00:00,601.9,602.32,601.89,602.32,800.0,598.1324,598.5498,598.1225,598.5498,800.0
2025-01-03 15:05:00,602.32,602.32,602.32,602.32,0.0,598.5498,598.5498,598.5498,598.5498,0.0
2025-01-03 15:10:00,602.02,602.04,601.67,601.67,617.0,598.2517,598.2715,597.9039,597.9039,617.0
2025-01-03 15:15:00,601.65,601.65,601.33,601.33,783.0,597.884,597.884,597.566,597.566,783.0
2025-01-03 15:20:00,601.51,601.95,601.51,601.75,1064.0,597.7449,598.1821,597.7449,597.9833,1064.0
2025-01-03 15:25:00,601.79,601.79,601.61,601.7,312.0,598.0231,598.0231,597.8442,597.9337,312.0
2025-01-03 15:30:00,601.69,601.82,601.58,601.82,500.0,597.9237,598.0529,597.8144,598.0529,500.0
2025-01-03 15:35:00,601.82,601.91,601.81,601.88,700.0,598.0529,598.1423,598.043,598.1125,700.0
2025-01-03 15:40:00,601.24,601.45,600.83,600.83,700.0,597.4765,597.6852,597.0691,597.0691,700.0
2025-01-03 15:45:00,600.69,600.95,600.36,600.95,849.0,596.93,597.1884,596.6021,597.1884,849.0
2025-01-03 15:50:00,601.3,601.3,600.17,600.67,1202.0,597.5362,597.5362,596.4132,596.9101,1202.0
2025-01-03 15:55:00,600.67,601.79,600.46,601.76,8446.0,596.9101,598.0231,596.7014,597.9933,8446.0
2025-01-06 09:30:00,601.48,601.48,601.37,601.38,4085.0,597.715,597.715,597.6057,597.6157,4085.0
2025-01-06 09:35:00,599.03,601.98,599.02,600.37,875.0,595.2804,598.2119,595.2704,596.612,875.0
2025-01-06 09:40:00,600.37,602.49,600.37,602.48,1445.0,596.612,598.7187,596.612,598.7088,1445.0
2025-01-06 09:45:00,604.93,604.93,602.12,602.12,747.0,601.1434,601.1434,598.351,598.351,747.0
2025-01-06 09:50:00,602.28,602.28,601.26,601.26,400.0,598.51,598.51,597.4964,597.4964,400.0
2025-01-06 09:55:00,601.85,602.71,601.59,601.59,600.0,598.0827,598.9373,597.8244,597.8244,600.0
2025-01-06 10:00:00,601.69,602.36,601.64,602.29,1100.0,597.9237,598.5895,597.874,598.52,1100.0
2025-01-06 10:05:00,602.8,603.02,602.04,602.04,500.0,599.0268,599.2454,598.2715,598.2715,500.0
2025-01-06 10:10:00,601.54,603.29,601.53,603.29,888.0,597.7747,599.5137,597.7647,599.5137,888.0
2025-01-06 10:15:00,602.11,602.11,600.47,601.5,2236.0,598.3411,598.3411,596.7114,597.7349,2236.0
2025-01-06 10:20:00,600.76,600.76,600.76,600.76,500.0,596.9995,596.9995,596.9995,596.9995,500.0
2025-01-06 10:25:00,599.11,600.49,599.11,599.58,2247.0,595.3599,596.7312,595.3599,595.8269,2247.0
2025-01-06 10:30:00,599.54,599.73,598.53,598.86,600.0,595.7872,595.976,594.7835,595.1114,600.0
2025-01-06 10:35:00,598.25,598.65,597.76,598.46,2700.0,594.5053,594.9028,594.0183,594.7139,2700.0
2025-01-06 10:40:00,598.53,599.82,598.46,598.54,4360.0,594.7835,596.0654,594.7139,594.7934,4360.0
2025-01-06 10:45:00,598.75,599.63,598.34,599.33,2400.0,595.0021,595.8766,594.5947,595.5785,2400.0
2025-01-06 10:50:00,599.58,600.15,599.58,599.62,700.0,595.8269,596.3934,595.8269,595.8667,700.0
2025-01-06 10:55:00,599.92,599.97,599.64,599.65,1300.0,596.1648,596.2145,595.8866,595.8965,1300.0
2025-01-06 11:00:00,600.0,600.0,599.54,599.54,400.0,596.2443,596.2443,595.7872,595.7872,400.0
2025-01-06 11:05:00,599.54,600.02,599.41,599.54,3664.0,595.7872,596.2642,595.658,595.7872,3664.0
2025-01-06 11:10:00,599.42,600.06,599.41,599.9,1400.0,595.6679,596.3039,595.658,596.1449,1400.0
2025-01-06 11:15:00,599.97,600.57,599.97,600.56,600.0,596.2145,596.8107,596.2145,596.8008,600.0
2025-01-06 11:20:00,600.47,600.47,600.47,600.47,100.0,596.7114,596.7114,596.7114,596.7114,100.0
2025-01-06 11:25:00,600.47,600.98,600.47,600.73,1500.0,596.7114,597.2182,596.7114,596.9697,1500.0
2025-01-06 11:30:00,600.73,600.95,600.64,600.88,1213.0,596.9697,597.1884,596.8803,597.1188,1213.0
2025-01-06 11:35:00,601.16,601.16,601.02,601.02,200.0,597.397,597.397,597.2579,597.2579,200.0
2025-01-06 11:40:00,601.04,601.31,600.48,601.31,2266.0,597.2778,597.5461,596.7213,597.5461,2266.0
2025-01-06 11:45:00,600.73,600.84,600.73,600.84,452.0,596.9697,597.079,596.9697,597.079,452.0
2025-01-06 11:50:00,600.69,601.55,600.69,601.04,700.0,596.93,597.7846,596.93,597.2778,700.0
2025-01-06 11:55:00,601.54,602.1,600.97,601.98,2234.0,597.7747,598.3312,597.2082,598.2119,2234.0
2025-01-06 12:00:00,601.65,601.65,600.84,600.84,1193.0,597.884,597.884,597.079,597.079,1193.0
2025-01-06 12:05:00,600.82,600.92,600.81,600.92,300.0,597.0592,597.1585,597.0492,597.1585,300.0
2025-01-06 12:10:00,600.72,600.92,600.32,600.32,693.0,596.9598,597.1585,596.5623,596.5623,693.0
2025-01-06 12:15:00,600.52,601.69,600.52,601.69,500.0,596.761,597.9237,596.761,597.9237,500.0
2025-01-06 12:20:00,601.37,601.37,600.88,600.89,534.0,597.6057,597.6057,597.1188,597.1287,534.0
2025-01-06 12:25:00,600.16,600.16,600.16,600.16,400.0,596.4033,596.4033,596.4033,596.4033,400.0
2025-01-06 12:30:00,600.77,600.77,600.37,600.38,315.0,597.0095,597.0095,596.612,596.6219,315.0
2025-01-06 12:35:00,601.02,601.02,600.86,600.86,200.0,597.2579,597.2579,597.0989,597.0989,200.0
2025-01-06 12:40:00,600.58,600.59,600.57,600.58,364.0,596.8207,596.8306,596.8107,596.8207,364.0
2025-01-06 12:45:00,600.58,600.58,600.17,600.17,200.0,596.8207,596.8207,596.4132,596.4132,200.0
2025-01-06 12:50:00,600.0,600.04,600.0,600.04,1600.0,596.2443,596.2841,596.2443,596.2841,1600.0
2025-01-06 12:55:00,600.23,600.23,599.79,600.0,700.0,596.4729,596.4729,596.0356,596.2443,700.0
2025-01-06 13:00:00,599.69,599.77,599.48,599.48,400.0,595.9362,596.0157,595.7276,595.7276,400.0
2025-01-06 13:05:00,599.01,599.01,598.38,598.86,1047.0,595.2605,595.2605,594.6344,595.1114,1047.0
2025-01-06 13:10:00,598.76,599.64,598.61,599.48,1100.0,595.0121,595.8866,594.863,595.7276,1100.0
2025-01-06 13:15:00,599.59,599.59,599.58,599.59,100.0,595.8369,595.8369,595.8269,595.8369,100.0
2025-01-06 13:20:00,599.93,600.13,599.93,600.0,400.0,596.1747,596.3735,596.1747,596.2443,400.0
2025-01-06 13:25:00,599.87,600.0,599.87,599.87,500.0,596.1151,596.2443,596.1151,596.1151,500.0
2025-01-06 13:30:00,599.86,599.98,599.78,599.78,502.0,596.1052,596.2244,596.0257,596.0257,502.0
2025-01-06 13:35:00,599.55,599.63,599.0,599.0,3227.0,595.7971,595.8766,595.2506,595.2506,3227.0
2025-01-06 13:40:00,598.69,598.7,598.49,598.49,390.0,594.9425,594.9524,594.7438,594.7438,390.0
2025-01-06 13:45:00,597.83,598.69,597.83,598.51,1000.0,594.0879,594.9425,594.0879,594.7636,1000.0
2025-01-06 13:50:00,598.3,598.42,597.87,598.18,4272.0,594.5549,594.6742,594.1276,594.4357,4272.0
2025-01-06 13:55:00,597.96,598.37,597.93,597.95,2405.0,594.2171,594.6245,594.1873,594.2071,2405.0
2025-01-06 14:00:00,598.13,598.13,597.7,597.76,700.0,594.386,594.386,593.9587,594.0183,700.0
2025-01-06 14:05:00,597.72,598.5,597.72,598.44,500.0,593.9786,594.7537,593.9786,594.6941,500.0
2025-01-06 14:10:00,598.23,599.39,598.23,599.31,640.0,594.4854,595.6381,594.4854,595.5586,640.0
2025-01-06 14:15:00,599.24,599.78,598.93,599.76,1001.0,595.4891,596.0257,595.181,596.0058,1001.0
2025-01-06 14:20:00,599.72,600.0,599.55,599.97,500.0,595.9661,596.2443,595.7971,596.2145,500.0
2025-01-06 14:25:00,599.92,600.0,599.65,599.96,900.0,596.1648,596.2443,595.8965,596.2046,900.0
2025-01-06 14:30:00,599.83,599.88,599.81,599.88,300.0,596.0754,596.1251,596.0555,596.1251,300.0
2025-01-06 14:35:00,600.52,600.52,600.01,600.01,800.0,596.761,596.761,596.2542,596.2542,800.0
2025-01-06 14:40:00,600.31,600.31,600.31,600.31,100.0,596.5524,596.5524,596.5524,596.5524,100.0
2025-01-06 14:45:00,600.4,600.41,600.01,600.07,1133.0,596.6418,596.6517,596.2542,596.3139,1133.0
2025-01-06 14:50:00,600.49,600.72,600.0,600.72,2951.0,596.7312,596.9598,596.2443,596.9598,2951.0
2025-01-06 14:55:00,600.68,600.68,600.15,600.32,629.0,596.92,596.92,596.3934,596.5623,629.0
2025-01-06 15:00:00,599.82,600.01,599.67,600.0,1994.0,596.0654,596.2542,595.9164,596.2443,1994.0
2025-01-06 15:05:00,600.0,600.14,599.6,599.6,900.0,596.2443,596.3834,595.8468,595.8468,900.0
2025-01-06 15:10:00,599.6,599.6,599.28,599.29,513.0,595.8468,595.8468,595.5288,595.5387,513.0
2025-01-06 15:15:00,599.35,599.58,599.21,599.37,1746.0,595.5984,595.8269,595.4592,595.6182,1746.0
2025-01-06 15:20:00,599.45,600.0,599.36,600.0,1321.0,595.6977,596.2443,595.6083,596.2443,1321.0
2025-01-06 15:25:00,599.98,600.0,599.2,599.35,1200.0,596.2244,596.2443,595.4493,595.5984,1200.0
2025-01-06 15:30:00,599.45,600.0,599.29,599.84,4375.0,595.6977,596.2443,595.5387,596.0853,4375.0
2025-01-06 15:35:00,599.8,600.48,599.8,599.95,5855.0,596.0456,596.7213,596.0456,596.1946,5855.0
2025-01-06 15:40:00,600.1,600.19,598.35,598.36,3817.0,596.3437,596.4331,594.6046,594.6146,3817.0
2025-01-06 15:45:00,597.96,597.96,597.14,597.23,1189.0,594.2171,594.2171,593.4022,593.4916,1189.0
2025-01-06 15:50:00,597.39,598.0,596.66,596.92,2469.0,593.6506,594.2568,592.9252,593.1836,2469.0
2025-01-06 15:55:00,597.23,597.23,596.54,596.7,17370.0,593.4916,593.4916,592.806,592.965,17370.0
2025-01-07 09:30:00,594.51,594.51,593.71,593.72,5140.0,590.7887,590.7887,589.9937,590.0036,5140.0
2025-01-07 09:35:00,596.79,597.7,595.4,595.4,500.0,593.0544,593.9587,591.6731,591.6731,500.0
2025-01-07 09:40:00,595.26,596.23,591.57,591.57,1933.0,591.534,592.4979,587.8671,587.8671,1933.0
2025-01-07 09:45:00,593.44,594.36,592.72,593.16,1310.0,589.7254,590.6396,589.0099,589.4471,1310.0
2025-01-07 09:50:00,593.56,593.56,592.12,592.33,1439.0,589.8446,589.8446,588.4136,588.6223,1439.0
2025-01-07 09:55:00,593.16,595.19,593.16,593.39,3066.0,589.4471,591.4644,589.4471,589.6757,3066.0
2025-01-07 10:00:00,591.06,591.93,590.36,590.97,1600.0,587.3603,588.2248,586.6646,587.2708,1600.0
2025-01-07 10:05:00,590.92,591.36,590.03,590.94,1851.0,587.2211,587.6584,586.3367,587.241,1851.0
2025-01-07 10:10:00,590.61,590.61,590.37,590.37,200.0,586.9131,586.9131,586.6746,586.6746,200.0
2025-01-07 10:15:00,589.69,591.24,589.61,591.24,1400.0,585.9988,587.5391,585.9193,587.5391,1400.0
2025-01-07 10:20:00,591.43,593.8,591.43,592.78,1943.0,587.7279,590.0831,587.7279,589.0695,1943.0
2025-01-07 10:25:00,593.93,594.83,593.93,594.83,600.0,590.2123,591.1067,590.2123,591.1067,600.0
2025-01-07 10:30:00,595.23,596.03,594.87,596.03,500.0,591.5042,592.2992,591.1464,592.2992,500.0
2025-01-07 10:35:00,596.15,597.38,596.04,596.57,1056.0,592.4184,593.6407,592.3091,592.8358,1056.0
2025-01-07 10:40:00,595.91,596.96,595.24,595.41,1041.0,592.1799,593.2233,591.5141,591.683,1041.0
2025-01-07 10:45:00,594.6,594.78,593.75,593.91,1534.0,590.8781,591.057,590.0334,590.1924,1534.0
2025-01-07 10:50:00,594.59,595.23,594.59,595.09,1000.0,590.8682,591.5042,590.8682,591.365,1000.0
2025-01-07 10:55:00,594.87,595.62,594.87,595.62,900.0,591.1464,591.8917,591.1464,591.8917,900.0
2025-01-07 11:00:00,596.0,596.37,596.0,596.12,686.0,592.2693,592.637,592.2693,592.3886,686.0
2025-01-07 11:05:00,595.69,595.83,595.38,595.83,600.0,591.9613,592.1004,591.6532,592.1004,600.0
2025-01-07 11:10:00,595.38,595.46,594.58,595.46,1200.0,591.6532,591.7327,590.8582,591.7327,1200.0
2025-01-07 11:15:00,595.63,595.68,595.03,595.03,531.0,591.9017,591.9513,591.3054,591.3054,531.0
2025-01-07 11:20:00,595.15,595.16,594.57,594.95,777.0,591.4247,591.4346,590.8483,591.2259,777.0
2025-01-07 11:25:00,594.95,595.81,594.66,595.3,1330.0,591.2259,592.0805,590.9377,591.5737,1330.0
2025-01-07 11:30:00,595.23,595.3,594.34,594.36,2863.0,591.5042,591.5737,590.6197,590.6396,2863.0
2025-01-07 11:35:00,594.73,595.18,593.91,595.18,1729.0,591.0073,591.4545,590.1924,591.4545,1729.0
2025-01-07 11:40:00,594.8,595.08,594.79,595.08,200.0,591.0769,591.3551,591.0669,591.3551,200.0
2025-01-07 11:45:00,594.99,595.64,594.98,594.98,900.0,591.2657,591.9116,591.2557,591.2557,900.0
2025-01-07 11:50:00,595.05,595.05,594.35,594.35,845.0,591.3253,591.3253,590.6297,590.6297,845.0
2025-01-07 11:55:00,593.23,593.76,593.16,593.16,953.0,589.5167,590.0434,589.4471,589.4471,953.0
2025-01-07 12:00:00,593.16,594.59,593.16,594.59,810.0,589.4471,590.8682,589.4471,590.8682,810.0
2025-01-07 12:05:00,594.4,594.4,594.2,594.2,300.0,590.6794,590.6794,590.4806,590.4806,300.0
2025-01-07 12:10:00,594.78,594.79,593.08,593.63,2799.0,591.057,591.0669,589.3676,589.9142,2799.0
2025-01-07 12:15:00,593.58,594.39,593.48,594.39,1500.0,589.8645,590.6694,589.7651,590.6694,1500.0
2025-01-07 12:20:00,594.44,594.66,593.5,593.65,1100.0,590.7191,590.9377,589.785,589.9341,1100.0
2025-01-07 12:25:00,593.42,593.67,593.3,593.67,700.0,589.7055,589.9539,589.5862,589.9539,700.0
2025-01-07 12:30:00,593.89,594.18,593.89,594.16,500.0,590.1725,590.4607,590.1725,590.4409,500.0
2025-01-07 12:35:00,593.71,593.71,593.35,593.45,546.0,589.9937,589.9937,589.6359,589.7353,546.0
2025-01-07 12:40:00,593.35,593.35,592.99,593.02,700.0,589.6359,589.6359,589.2782,589.308,700.0
2025-01-07 12:45:00,592.72,592.9,592.3,592.31,800.0,589.0099,589.1887,588.5925,588.6024,800.0
2025-01-07 12:50:00,592.26,592.26,591.68,591.68,1400.0,588.5528,588.5528,587.9764,587.9764,1400.0
2025-01-07 12:55:00,592.0,592.98,591.41,592.98,2232.0,588.2944,589.2682,587.7081,589.2682,2232.0
2025-01-07 13:00:00,593.19,593.53,593.18,593.2,600.0,589.4769,589.8148,589.467,589.4869,600.0
2025-01-07 13:05:00,593.21,593.6,593.21,593.6,300.0,589.4968,589.8844,589.4968,589.8844,300.0
2025-01-07 13:10:00,593.56,593.56,593.56,593.56,100.0,589.8446,589.8446,589.8446,589.8446,100.0
2025-01-07 13:15:00,593.56,593.56,592.69,592.78,1000.0,589.8446,589.8446,588.9801,589.0695,1000.0
2025-01-07 13:20:00,592.78,593.55,592.78,593.55,699.0,589.0695,589.8347,589.0695,589.8347,699.0
2025-01-07 13:25:00,593.75,593.75,593.75,593.75,100.0,590.0334,590.0334,590.0334,590.0334,100.0
2025-01-07 13:30:00,593.21,593.51,593.21,593.51,312.0,589.4968,589.7949,589.4968,589.7949,312.0
2025-01-07 13:35:00,593.53,593.53,593.42,593.42,335.0,589.8148,589.8148,589.7055,589.7055,335.0
2025-01-07 13:40:00,593.33,593.33,592.79,592.79,500.0,589.6161,589.6161,589.0794,589.0794,500.0
2025-01-07 13:45:00,592.97,593.88,592.97,593.88,505.0,589.2583,590.1626,589.2583,590.1626,505.0
2025-01-07 13:50:00,593.83,593.89,593.58,593.68,600.0,590.1129,590.1725,589.8645,589.9639,600.0
2025-01-07 13:55:00,593.32,593.32,592.59,593.09,1000.0,589.6061,589.6061,588.8807,589.3776,1000.0
2025-01-07 14:00:00,592.89,592.9,592.89,592.89,623.0,589.1788,589.1887,589.1788,589.1788,623.0
2025-01-07 14:05:00,592.89,592.99,592.89,592.99,300.0,589.1788,589.2782,589.1788,589.2782,300.0
2025-01-07 14:10:00,592.89,594.13,592.38,593.02,2023.0,589.1788,590.411,588.672,589.308,2023.0
2025-01-07 14:15:00,593.35,593.35,593.02,593.02,300.0,589.6359,589.6359,589.308,589.308,300.0
2025-01-07 14:20:00,592.84,593.01,592.37,592.86,818.0,589.1291,589.2981,588.6621,589.149,818.0
2025-01-07 14:25:00,593.1,593.34,593.1,593.34,600.0,589.3875,589.626,589.3875,589.626,600.0
2025-01-07 14:30:00,592.86,592.86,592.86,592.86,200.0,589.149,589.149,589.149,589.149,200.0
2025-01-07 14:35:00,592.84,592.89,592.62,592.62,535.0,589.1291,589.1788,588.9105,588.9105,535.0
2025-01-07 14:40:00,592.85,593.41,592.78,593.4,1230.0,589.1391,589.6956,589.0695,589.6856,1230.0
2025-01-07 14:45:00,593.49,593.49,592.97,592.97,400.0,589.7751,589.7751,589.2583,589.2583,400.0
2025-01-07 14:50:00,592.97,592.97,592.75,592.96,300.0,589.2583,589.2583,589.0397,589.2484,300.0
2025-01-07 14:55:00,592.8,592.88,592.58,592.72,590.0,589.0894,589.1689,588.8707,589.0099,590.0
2025-01-07 15:00:00,592.68,592.68,591.98,591.98,1116.0,588.9701,588.9701,588.2745,588.2745,1116.0
2025-01-07 15:05:00,592.31,592.31,592.03,592.03,300.0,588.6024,588.6024,588.3242,588.3242,300.0
2025-01-07 15:10:00,591.19,591.48,591.07,591.4,1548.0,587.4894,587.7776,587.3702,587.6981,1548.0
2025-01-07 15:15:00,591.47,591.61,590.58,590.58,3983.0,587.7677,587.9068,586.8833,586.8833,3983.0
2025-01-07 15:20:00,590.11,590.49,589.67,589.67,1759.0,586.4162,586.7938,585.979,585.979,1759.0
2025-01-07 15:25:00,589.81,589.84,589.41,589.77,900.0,586.1181,586.1479,585.7206,586.0783,900.0
2025-01-07 15:30:00,589.71,589.71,589.17,589.35,900.0,586.0187,586.0187,585.4821,585.661,900.0
2025-01-07 15:35:00,589.58,589.58,589.02,589.39,1774.0,585.8895,585.8895,585.333,585.7007,1774.0
2025-01-07 15:40:00,589.51,589.71,589.17,589.49,2592.0,585.82,586.0187,585.4821,585.8001,2592.0
2025-01-07 15:45:00,589.23,589.24,588.05,589.01,7054.0,585.5417,585.5517,584.3691,585.3231,7054.0
2025-01-07 15:50:00,588.92,590.84,588.92,590.84,2700.0,585.2337,587.1416,585.2337,587.1416,2700.0
2025-01-07 15:55:00,590.73,591.47,590.42,591.09,18564.0,587.0323,587.7677,586.7243,587.3901,18564.0
2025-01-08 09:30:00,588.05,589.5,588.05,588.81,6627.0,584.3691,585.81,584.3691,585.1243,6627.0
2025-01-08 09:35:00,587.9,588.05,586.43,586.43,3200.0,584.22,584.3691,582.7592,582.7592,3200.0
2025-01-08 09:40:00,587.89,587.9,587.82,587.83,300.0,584.2101,584.22,584.1405,584.1505,300.0
2025-01-08 09:45:00,587.88,588.47,587.06,587.25,6607.0,584.2002,584.7865,583.3853,583.5741,6607.0
2025-01-08 09:50:00,588.1,588.72,586.26,586.26,4665.0,584.4188,585.0349,582.5903,582.5903,4665.0
2025-01-08 09:55:00,586.3,586.39,586.11,586.39,943.0,582.6301,582.7195,582.4412,582.7195,943.0
2025-01-08 10:00:00,586.62,588.39,586.51,588.39,2060.0,582.9481,584.707,582.8387,584.707,2060.0
2025-01-08 10:05:00,588.0,588.33,588.0,588.21,1388.0,584.3194,584.6474,584.3194,584.5281,1388.0
2025-01-08 10:10:00,588.17,589.1,587.81,588.13,2265.0,584.4884,585.4125,584.1306,584.4486,2265.0
2025-01-08 10:15:00,586.99,587.43,586.99,587.24,300.0,583.3157,583.753,583.3157,583.5642,300.0
2025-01-08 10:20:00,586.14,588.59,586.14,588.59,2266.0,582.4711,584.9057,582.4711,584.9057,2266.0
2025-01-08 10:25:00,588.5,588.6,587.67,588.08,1501.0,584.8163,584.9157,583.9915,584.3989,1501.0
2025-01-08 10:30:00,588.07,588.07,587.24,587.62,1011.0,584.389,584.389,583.5642,583.9418,1011.0
2025-01-08 10:35:00,587.62,588.26,587.24,588.26,2694.0,583.9418,584.5778,583.5642,584.5778,2694.0
2025-01-08 10:40:00,587.66,587.99,587.66,587.97,500.0,583.9815,584.3095,583.9815,584.2896,500.0
2025-01-08 10:45:00,587.81,588.36,587.8,588.0,10337.0,584.1306,584.6772,584.1207,584.3194,10337.0
2025-01-08 10:50:00,588.05,589.47,588.0,588.63,13462.0,584.3691,585.7802,584.3194,584.9455,13462.0
2025-01-08 10:55:00,588.57,591.09,588.52,590.73,1551.0,584.8858,587.3901,584.8362,587.0323,1551.0
2025-01-08 11:00:00,590.63,590.64,589.74,590.04,908.0,586.933,586.9429,586.0485,586.3466,908.0
2025-01-08 11:05:00,590.06,590.1,590.05,590.1,200.0,586.3665,586.4063,586.3566,586.4063,200.0
2025-01-08 11:10:00,590.84,590.95,590.18,590.19,1323.0,587.1416,587.251,586.4858,586.4957,1323.0
2025-01-08 11:15:00,590.1,590.95,589.75,590.33,3476.0,586.4063,587.251,586.0585,586.6348,3476.0
2025-01-08 11:20:00,590.65,592.56,590.65,592.1,1900.0,586.9528,588.8509,586.9528,588.3938,1900.0
2025-01-08 11:25:00,591.67,592.5,591.67,592.1,1700.0,587.9664,588.7912,587.9664,588.3938,1700.0
2025-01-08 11:30:00,592.89,593.83,592.09,592.74,500.0,589.1788,590.1129,588.3838,589.0297,500.0
2025-01-08 11:35:00,593.4,593.8,593.4,593.59,900.0,589.6856,590.0831,589.6856,589.8744,900.0
2025-01-08 11:40:00,594.43,594.45,594.18,594.45,900.0,590.7092,590.729,590.4607,590.729,900.0
2025-01-08 11:45:00,593.61,593.61,593.4,593.57,300.0,589.8943,589.8943,589.6856,589.8546,300.0
2025-01-08 11:50:00,593.57,593.57,593.53,593.57,300.0,589.8546,589.8546,589.8148,589.8546,300.0
2025-01-08 11:55:00,593.21,593.21,593.21,593.21,100.0,589.4968,589.4968,589.4968,589.4968,100.0
2025-01-08 12:00:00,593.58,593.58,592.86,592.98,800.0,589.8645,589.8645,589.149,589.2682,800.0
2025-01-08 12:05:00,592.08,592.08,592.08,592.08,100.0,588.3739,588.3739,588.3739,588.3739,100.0
2025-01-08 12:10:00,590.92,591.7,590.92,591.7,500.0,587.2211,587.9963,587.2211,587.9963,500.0
2025-01-08 12:15:00,591.8,591.8,591.16,591.17,400.0,588.0956,588.0956,587.4596,587.4696,400.0
2025-01-08 12:20:00,591.65,592.36,591.65,592.36,400.0,587.9466,588.6521,587.9466,588.6521,400.0
2025-01-08 12:25:00,591.88,591.95,591.88,591.95,900.0,588.1751,588.2447,588.1751,588.2447,900.0
2025-01-08 12:30:00,591.81,592.69,591.43,592.69,2583.0,588.1056,588.9801,587.7279,588.9801,2583.0
2025-01-08 12:35:00,592.2,592.26,592.19,592.22,400.0,588.4931,588.5528,588.4832,588.513,400.0
2025-01-08 12:40:00,592.79,592.79,592.63,592.78,500.0,589.0794,589.0794,588.9204,589.0695,500.0
2025-01-08 12:45:00,593.03,593.03,592.89,592.89,501.0,589.3179,589.3179,589.1788,589.1788,501.0
2025-01-08 12:50:00,592.8,592.8,592.24,592.54,1581.0,589.0894,589.0894,588.5329,588.831,1581.0
2025-01-08 12:55:00,593.11,594.37,593.11,593.84,3500.0,589.3974,590.6495,589.3974,590.1229,3500.0
2025-01-08 13:00:00,594.37,595.96,594.37,595.13,1709.0,590.6495,592.2296,590.6495,591.4048,1709.0
2025-01-08 13:05:00,595.35,595.35,595.06,595.07,500.0,591.6234,591.6234,591.3352,591.3452,500.0
2025-01-08 13:10:00,595.15,595.75,594.76,594.76,900.0,591.4247,592.0209,591.0371,591.0371,900.0
2025-01-08 13:15:00,595.25,595.26,595.25,595.25,314.0,591.524,591.534,591.524,591.524,314.0
2025-01-08 13:20:00,595.26,595.26,595.1,595.11,793.0,591.534,591.534,591.375,591.3849,793.0
2025-01-08 13:25:00,595.25,595.86,595.25,595.86,400.0,591.524,592.1302,591.524,592.1302,400.0
2025-01-08 13:30:00,595.9,595.91,595.87,595.88,300.0,592.17,592.1799,592.1402,592.1501,300.0
2025-01-08 13:35:00,596.16,596.65,596.16,596.49,700.0,592.4283,592.9153,592.4283,592.7563,700.0
2025-01-08 13:40:00,596.68,597.11,596.49,597.11,600.0,592.9451,593.3724,592.7563,593.3724,600.0
2025-01-08 13:45:00,597.4,597.41,596.37,596.37,910.0,593.6606,593.6705,592.637,592.637,910.0
2025-01-08 13:50:00,596.37,596.38,595.88,595.88,1500.0,592.637,592.647,592.1501,592.1501,1500.0
2025-01-08 13:55:00,596.28,596.28,596.28,596.28,100.0,592.5476,592.5476,592.5476,592.5476,100.0
2025-01-08 14:00:00,596.24,596.24,595.91,595.92,831.0,592.5078,592.5078,592.1799,592.1898,831.0
2025-01-08 14:05:00,597.06,597.06,596.72,596.72,372.0,593.3227,593.3227,592.9848,592.9848,372.0
2025-01-08 14:10:00,596.88,596.89,596.17,596.18,1300.0,593.1438,593.1538,592.4383,592.4482,1300.0
2025-01-08 14:15:00,596.68,596.84,596.68,596.84,508.0,592.9451,593.1041,592.9451,593.1041,508.0
2025-01-08 14:20:00,597.19,597.19,597.19,597.19,100.0,593.4519,593.4519,593.4519,593.4519,100.0
2025-01-08 14:25:00,597.55,597.99,597.54,597.99,984.0,593.8096,594.2469,593.7997,594.2469,984.0
2025-01-08 14:30:00,597.75,597.76,597.16,597.42,2102.0,594.0084,594.0183,593.4221,593.6805,2102.0
2025-01-08 14:35:00,597.42,597.72,597.04,597.59,1345.0,593.6805,593.9786,593.3028,593.8494,1345.0
2025-01-08 14:40:00,597.19,597.29,596.86,597.19,700.0,593.4519,593.5513,593.124,593.4519,700.0
2025-01-08 14:45:00,597.48,598.36,597.48,598.36,948.0,593.7401,594.6146,593.7401,594.6146,948.0
2025-01-08 14:50:00,598.67,598.67,598.19,598.24,1012.0,594.9226,594.9226,594.4456,594.4953,1012.0
2025-01-08 14:55:00,598.24,598.73,598.24,598.57,1700.0,594.4953,594.9823,594.4953,594.8233,1700.0
2025-01-08 15:00:00,598.9,598.96,598.39,598.62,1209.0,595.1512,595.2108,594.6444,594.8729,1209.0
2025-01-08 15:05:00,598.94,598.98,598.59,598.98,925.0,595.1909,595.2307,594.8431,595.2307,925.0
2025-01-08 15:10:00,598.28,598.62,597.57,597.7,1957.0,594.5351,594.8729,593.8295,593.9587,1957.0
2025-01-08 15:15:00,597.7,598.79,597.69,598.79,1100.0,593.9587,595.0419,593.9488,595.0419,1100.0
2025-01-08 15:20:00,598.97,599.26,598.68,598.89,1707.0,595.2208,595.5089,594.9326,595.1413,1707.0
2025-01-08 15:25:00,598.88,599.74,598.88,599.73,3414.0,595.1313,595.9859,595.1313,595.976,3414.0
2025-01-08 15:30:00,599.73,600.09,599.35,599.55,3290.0,595.976,596.3337,595.5984,595.7971,3290.0
2025-01-08 15:35:00,599.27,599.54,598.9,599.05,2703.0,595.5189,595.7872,595.1512,595.3002,2703.0
2025-01-08 15:40:00,598.89,599.37,598.88,599.37,1287.0,595.1413,595.6182,595.1313,595.6182,1287.0
2025-01-08 15:45:00,599.27,599.35,598.9,599.34,2450.0,595.5189,595.5984,595.1512,595.5884,2450.0
2025-01-08 15:50:00,599.2,600.57,599.2,600.5,7206.0,595.4493,596.8107,595.4493,596.7412,7206.0
2025-01-08 15:55:00,600.5,602.3,600.49,602.23,25215.0,596.7412,598.5299,596.7312,598.4603,25215.0
2025-01-10 09:30:00,589.53,595.0,589.37,591.0,13325.0,585.8398,591.2756,585.6808,587.3006,13325.0
2025-01-10 09:35:00,591.0,591.0,590.99,591.0,500.0,587.3006,587.3006,587.2907,587.3006,500.0
2025-01-10 09:40:00,589.63,589.65,589.63,589.64,300.0,585.9392,585.9591,585.9392,585.9492,300.0
2025-01-10 09:45:00,589.38,589.38,589.38,589.38,100.0,585.6908,585.6908,585.6908,585.6908,100.0
2025-01-10 09:50:00,588.77,588.77,587.4,588.09,815.0,585.0846,585.0846,583.7232,584.4089,815.0
2025-01-10 09:55:00,587.97,587.97,587.1,587.3,600.0,584.2896,584.2896,583.4251,583.6238,600.0
2025-01-10 10:00:00,586.5,588.32,586.5,587.76,6580.0,582.8288,584.6374,582.8288,584.0809,6580.0
2025-01-10 10:05:00,588.09,588.6,587.39,588.6,1021.0,584.4089,584.9157,583.7132,584.9157,1021.0
2025-01-10 10:10:00,588.6,588.6,583.99,584.51,4207.0,584.9157,584.9157,580.3345,580.8513,4207.0
2025-01-10 10:15:00,584.44,585.92,583.99,585.85,1602.0,580.7817,582.2524,580.3345,582.1829,1602.0
2025-01-10 10:20:00,587.1,587.1,585.05,585.05,1620.0,583.4251,583.4251,581.3879,581.3879,1620.0
2025-01-10 10:25:00,585.15,585.16,582.12,583.79,6867.0,581.4873,581.4972,578.4762,580.1358,6867.0
2025-01-10 10:30:00,583.32,586.01,583.32,584.88,4157.0,579.6687,582.3419,579.6687,581.2189,4157.0
2025-01-10 10:35:00,584.35,584.35,583.2,583.39,3022.0,580.6923,580.6923,579.5495,579.7383,3022.0
2025-01-10 10:40:00,583.29,583.29,582.41,582.41,400.0,579.6389,579.6389,578.7644,578.7644,400.0
2025-01-10 10:45:00,582.5,582.77,581.96,582.07,1100.0,578.8538,579.1222,578.3172,578.4265,1100.0
2025-01-10 10:50:00,582.06,582.06,580.27,581.56,4614.0,578.4166,578.4166,576.6378,577.9197,4614.0
2025-01-10 10:55:00,580.11,581.88,580.1,581.24,2465.0,576.4788,578.2377,576.4689,577.6017,2465.0
2025-01-10 11:00:00,580.34,580.68,579.9,579.9,1625.0,576.7074,577.0452,576.2701,576.2701,1625.0
2025-01-10 11:05:00,580.3,580.3,580.24,580.24,300.0,576.6676,576.6676,576.608,576.608,300.0
2025-01-10 11:10:00,580.57,580.57,580.04,580.28,973.0,576.9359,576.9359,576.4092,576.6477,973.0
2025-01-10 11:15:00,580.13,580.13,577.77,578.53,815.0,576.4987,576.4987,574.1535,574.9087,815.0
2025-01-10 11:20:00,578.53,579.56,578.53,579.38,2936.0,574.9087,575.9322,574.9087,575.7534,2936.0
2025-01-10 11:25:00,578.47,579.9,578.47,578.56,2585.0,574.8491,576.2701,574.8491,574.9385,2585.0
2025-01-10 11:30:00,578.01,578.01,577.66,577.69,555.0,574.3919,574.3919,574.0441,574.074,555.0
2025-01-10 11:35:00,577.61,577.7,577.05,577.57,4266.0,573.9945,574.0839,573.438,573.9547,4266.0
2025-01-10 11:40:00,577.96,578.68,577.87,578.68,900.0,574.3423,575.0578,574.2528,575.0578,900.0
2025-01-10 11:45:00,578.53,578.73,578.33,578.35,400.0,574.9087,575.1074,574.7099,574.7298,400.0
2025-01-10 11:50:00,578.14,578.14,578.1,578.1,300.0,574.5211,574.5211,574.4814,574.4814,300.0
2025-01-10 11:55:00,577.42,577.84,577.42,577.57,400.0,573.8056,574.223,573.8056,573.9547,400.0
2025-01-10 12:00:00,577.9,577.9,576.3,576.31,1900.0,574.2826,574.2826,572.6927,572.7026,1900.0
2025-01-10 12:05:00,576.31,577.36,575.92,577.04,1919.0,572.7026,573.746,572.315,573.428,1919.0
2025-01-10 12:10:00,577.13,577.16,576.8,576.81,9021.0,573.5175,573.5473,573.1895,573.1995,9021.0
2025-01-10 12:15:00,576.81,577.31,575.09,575.09,2266.0,573.1995,573.6963,571.4902,571.4902,2266.0
2025-01-10 12:20:00,575.35,575.44,574.84,574.85,500.0,571.7486,571.838,571.2418,571.2517,500.0
2025-01-10 12:25:00,575.13,576.8,575.08,576.6,4500.0,571.53,573.1895,571.4803,572.9908,4500.0
2025-01-10 12:30:00,576.6,577.14,576.6,576.89,300.0,572.9908,573.5274,572.9908,573.279,300.0
2025-01-10 12:35:00,576.4,576.95,576.4,576.95,300.0,572.792,573.3386,572.792,573.3386,300.0
2025-01-10 12:40:00,577.12,577.12,575.8,575.8,3314.0,573.5075,573.5075,572.1958,572.1958,3314.0
2025-01-10 12:45:00,576.44,576.68,576.44,576.56,3400.0,572.8318,573.0703,572.8318,572.951,3400.0
2025-01-10 12:50:00,575.84,575.84,575.83,575.83,200.0,572.2355,572.2355,572.2256,572.2256,200.0
2025-01-10 12:55:00,576.27,577.39,576.24,577.15,2064.0,572.6628,573.7758,572.633,573.5373,2064.0
2025-01-10 13:00:00,577.15,577.24,576.73,577.24,1000.0,573.5373,573.6268,573.12,573.6268,1000.0
2025-01-10 13:05:00,577.98,578.26,577.97,578.26,3400.0,574.3621,574.6404,574.3522,574.6404,3400.0
2025-01-10 13:10:00,578.75,578.75,578.0,578.26,2166.0,575.1273,575.1273,574.382,574.6404,2166.0
2025-01-10 13:15:00,578.74,579.04,577.63,577.75,5356.0,575.1174,575.4155,574.0143,574.1336,5356.0
2025-01-10 13:20:00,577.25,577.8,576.91,577.8,2886.0,573.6367,574.1833,573.2988,574.1833,2886.0
2025-01-10 13:25:00,578.54,578.97,578.47,578.57,1099.0,574.9186,575.3459,574.8491,574.9484,1099.0
2025-01-10 13:30:00,578.14,578.84,577.63,578.84,3840.0,574.5211,575.2168,574.0143,575.2168,3840.0
2025-01-10 13:35:00,579.11,579.77,579.11,579.77,200.0,575.4851,576.1409,575.4851,576.1409,200.0
2025-01-10 13:40:00,579.72,579.72,579.39,579.39,400.0,576.0912,576.0912,575.7633,575.7633,400.0
2025-01-10 13:45:00,578.96,579.78,578.96,579.78,981.0,575.336,576.1509,575.336,576.1509,981.0
2025-01-10 13:50:00,580.12,580.12,579.37,579.91,1014.0,576.4887,576.4887,575.7434,576.2801,1014.0
2025-01-10 13:55:00,579.71,580.19,579.64,580.02,843.0,576.0813,576.5583,576.0117,576.3894,843.0
2025-01-10 14:00:00,580.01,580.01,579.02,579.02,600.0,576.3794,576.3794,575.3956,575.3956,600.0
2025-01-10 14:05:00,579.57,579.57,577.26,577.26,1220.0,575.9422,575.9422,573.6466,573.6466,1220.0
2025-01-10 14:10:00,577.36,578.47,577.36,578.47,273.0,573.746,574.8491,573.746,574.8491,273.0
2025-01-10 14:15:00,577.93,578.69,577.93,578.69,200.0,574.3125,575.0677,574.3125,575.0677,200.0
2025-01-10 14:20:00,578.15,578.16,577.75,577.75,514.0,574.5311,574.541,574.1336,574.1336,514.0
2025-01-10 14:25:00,578.69,578.82,578.37,578.52,623.0,575.0677,575.1969,574.7497,574.8988,623.0
2025-01-10 14:30:00,578.45,578.45,577.62,577.62,1314.0,574.8292,574.8292,574.0044,574.0044,1314.0
2025-01-10 14:35:00,577.5,577.67,576.73,577.11,1258.0,573.8851,574.0541,573.12,573.4976,1258.0
2025-01-10 14:40:00,577.13,577.13,577.0,577.01,300.0,573.5175,573.5175,573.3883,573.3982,300.0
2025-01-10 14:45:00,577.12,577.12,576.35,576.35,400.0,573.5075,573.5075,572.7423,572.7423,400.0
2025-01-10 14:50:00,576.18,576.2,575.87,575.88,700.0,572.5734,572.5933,572.2653,572.2753,700.0
2025-01-10 14:55:00,576.03,576.38,575.86,575.86,800.0,572.4243,572.7722,572.2554,572.2554,800.0
2025-01-10 15:00:00,575.69,576.31,574.93,576.31,1600.0,572.0865,572.7026,571.3312,572.7026,1600.0
2025-01-10 15:05:00,576.13,576.51,575.98,575.98,1400.0,572.5237,572.9013,572.3747,572.3747,1400.0
2025-01-10 15:10:00,575.93,575.95,574.44,574.44,1873.0,572.325,572.3448,570.8443,570.8443,1873.0
2025-01-10 15:15:00,574.52,574.52,573.7,573.77,1116.0,570.9238,570.9238,570.1089,570.1785,1116.0
2025-01-10 15:20:00,574.1,574.51,573.96,574.38,1028.0,570.5064,570.9139,570.3673,570.7847,1028.0
2025-01-10 15:25:00,574.48,574.48,574.31,574.39,400.0,570.884,570.884,570.7151,570.7946,400.0
2025-01-10 15:30:00,574.44,575.46,574.16,574.87,1608.0,570.8443,571.8579,570.566,571.2716,1608.0
2025-01-10 15:35:00,575.0,575.67,574.91,574.98,3994.0,571.4008,572.0666,571.3114,571.3809,3994.0
2025-01-10 15:40:00,574.9,575.06,573.8,574.74,3003.0,571.3014,571.4604,570.2083,571.1424,3003.0
2025-01-10 15:45:00,574.29,574.63,573.83,574.63,2427.0,570.6952,571.0331,570.2381,571.0331,2427.0
2025-01-10 15:50:00,574.63,575.87,574.34,575.22,5289.0,571.0331,572.2653,570.7449,571.6194,5289.0
2025-01-10 15:55:00,575.43,576.88,575.29,575.35,18855.0,571.8281,573.269,571.689,571.7486,18855.0
2025-01-13 09:30:00,574.0,574.89,570.25,574.88,6116.0,570.4071,571.2915,566.6805,571.2815,6116.0
2025-01-13 09:35:00,575.56,575.56,575.18,575.18,700.0,571.9573,571.9573,571.5797,571.5797,700.0
2025-01-13 09:40:00,574.73,576.11,574.73,574.91,1000.0,571.1325,572.5038,571.1325,571.3114,1000.0
2025-01-13 09:45:00,575.49,576.24,575.0,575.62,1787.0,571.8877,572.633,571.4008,572.0169,1787.0
2025-01-13 09:50:00,574.87,577.04,574.75,576.26,4858.0,571.2716,573.428,571.1524,572.6529,4858.0
2025-01-13 09:55:00,576.68,578.62,575.93,578.62,1935.0,573.0703,574.9981,572.325,574.9981,1935.0
2025-01-13 10:00:00,577.58,577.58,576.48,576.82,1052.0,573.9646,573.9646,572.8715,573.2094,1052.0
2025-01-13 10:05:00,577.77,577.99,577.76,577.99,300.0,574.1535,574.3721,574.1435,574.3721,300.0
2025-01-13 10:10:00,576.76,576.76,575.43,576.71,3609.0,573.1498,573.1498,571.8281,573.1001,3609.0
2025-01-13 10:15:00,577.01,577.98,577.01,577.98,300.0,573.3982,574.3621,573.3982,574.3621,300.0
2025-01-13 10:20:00,578.49,578.59,577.07,577.09,2767.0,574.8689,574.9683,573.4578,573.4777,2767.0
2025-01-13 10:25:00,576.06,576.41,576.06,576.4,200.0,572.4542,572.802,572.4542,572.792,200.0
2025-01-13 10:30:00,577.25,577.25,577.25,577.25,100.0,573.6367,573.6367,573.6367,573.6367,100.0
2025-01-13 10:35:00,577.26,578.07,577.05,578.0,2921.0,573.6466,574.4516,573.438,574.382,2921.0
2025-01-13 10:40:00,578.0,579.29,577.74,579.29,1531.0,574.382,575.6639,574.1236,575.6639,1531.0
2025-01-13 10:45:00,579.12,579.21,577.94,579.21,600.0,575.495,575.5844,574.3224,575.5844,600.0
2025-01-13 10:50:00,578.51,580.11,577.82,577.98,2245.0,574.8888,576.4788,574.2031,574.3621,2245.0
2025-01-13 10:55:00,578.58,578.8,578.3,578.3,2352.0,574.9584,575.177,574.6801,574.6801,2352.0
2025-01-13 11:00:00,578.3,578.74,577.64,577.64,4279.0,574.6801,575.1174,574.0243,574.0243,4279.0
2025-01-13 11:05:00,578.01,578.02,576.2,577.31,2553.0,574.3919,574.4019,572.5933,573.6963,2553.0
2025-01-13 11:10:00,577.31,578.1,576.47,576.74,3776.0,573.6963,574.4814,572.8616,573.1299,3776.0
2025-01-13 11:15:00,577.1,578.01,577.1,578.01,999.0,573.4876,574.3919,573.4876,574.3919,999.0
2025-01-13 11:20:00,578.01,578.7,577.17,578.42,4291.0,574.3919,575.0776,573.5572,574.7994,4291.0
2025-01-13 11:25:00,578.42,578.42,577.85,578.42,900.0,574.7994,574.7994,574.233,574.7994,900.0
2025-01-13 11:30:00,578.42,578.42,577.56,578.23,2725.0,574.7994,574.7994,573.9448,574.6106,2725.0
2025-01-13 11:35:00,578.66,579.71,578.1,578.1,1618.0,575.0379,576.0813,574.4814,574.4814,1618.0
2025-01-13 11:40:00,577.98,578.38,577.96,578.22,2221.0,574.3621,574.7596,574.3423,574.6006,2221.0
2025-01-13 11:45:00,578.25,578.98,578.24,578.46,1240.0,574.6304,575.3559,574.6205,574.8391,1240.0
2025-01-13 11:50:00,578.31,578.51,578.18,578.5,1277.0,574.6901,574.8888,574.5609,574.8789,1277.0
2025-01-13 11:55:00,578.37,578.37,577.43,577.71,1825.0,574.7497,574.7497,573.8156,574.0938,1825.0
2025-01-13 12:00:00,577.98,577.98,576.81,577.57,1772.0,574.3621,574.3621,573.1995,573.9547,1772.0
2025-01-13 12:05:00,578.89,579.08,578.5,579.05,1300.0,575.2664,575.4553,574.8789,575.4254,1300.0
2025-01-13 12:10:00,579.0,579.24,578.84,578.85,626.0,575.3758,575.6143,575.2168,575.2267,626.0
2025-01-13 12:15:00,578.84,579.08,578.84,579.03,800.0,575.2168,575.4553,575.2168,575.4056,800.0
2025-01-13 12:20:00,579.39,579.41,579.38,579.41,404.0,575.7633,575.7832,575.7534,575.7832,404.0
2025-01-13 12:25:00,579.64,579.78,579.64,579.75,400.0,576.0117,576.1509,576.0117,576.1211,400.0
2025-01-13 12:30:00,579.08,579.5,579.03,579.5,810.0,575.4553,575.8726,575.4056,575.8726,810.0
2025-01-13 12:35:00,579.26,579.6,578.68,578.68,1530.0,575.6341,575.972,575.0578,575.0578,1530.0
2025-01-13 12:40:00,578.91,578.91,578.43,578.43,835.0,575.2863,575.2863,574.8093,574.8093,835.0
2025-01-13 12:45:00,579.57,579.87,579.57,579.87,411.0,575.9422,576.2403,575.9422,576.2403,411.0
2025-01-13 12:50:00,579.73,579.73,579.73,579.73,100.0,576.1012,576.1012,576.1012,576.1012,100.0
2025-01-13 12:55:00,580.04,580.68,579.48,580.68,555.0,576.4092,577.0452,575.8527,577.0452,555.0
2025-01-13 13:00:00,580.68,580.68,580.68,580.68,0.0,577.0452,577.0452,577.0452,577.0452,0.0
2025-01-13 13:05:00,581.29,581.37,580.87,581.37,401.0,577.6514,577.7309,577.234,577.7309,401.0
2025-01-13 13:10:00,581.32,581.55,580.47,580.48,2078.0,577.6812,577.9098,576.8366,576.8465,2078.0
2025-01-13 13:15:00,580.49,580.49,580.42,580.43,200.0,576.8564,576.8564,576.7869,576.7968,200.0
2025-01-13 13:20:00,580.4,580.46,579.9,580.44,700.0,576.767,576.8266,576.2701,576.8067,700.0
2025-01-13 13:25:00,580.37,580.74,580.36,580.52,600.0,576.7372,577.1049,576.7272,576.8862,600.0
2025-01-13 13:30:00,580.97,580.97,580.45,580.62,800.0,577.3334,577.3334,576.8167,576.9856,800.0
2025-01-13 13:35:00,580.98,581.09,580.53,580.82,1473.0,577.3434,577.4527,576.8962,577.1844,1473.0
2025-01-13 13:40:00,580.81,581.07,580.33,580.4,1452.0,577.1744,577.4328,576.6974,576.767,1452.0
2025-01-13 13:45:00,579.95,581.12,579.95,581.12,1091.0,576.3198,577.4825,576.3198,577.4825,1091.0
2025-01-13 13:50:00,581.17,581.17,581.17,581.17,100.0,577.5322,577.5322,577.5322,577.5322,100.0
2025-01-13 13:55:00,581.17,581.17,581.17,581.17,0.0,577.5322,577.5322,577.5322,577.5322,0.0
2025-01-13 14:00:00,580.84,581.03,580.84,581.02,300.0,577.2042,577.393,577.2042,577.3831,300.0
2025-01-13 14:05:00,581.2,581.4,581.2,581.39,200.0,577.562,577.7607,577.562,577.7508,200.0
2025-01-13 14:10:00,581.4,581.4,581.17,581.17,214.0,577.7607,577.7607,577.5322,577.5322,214.0
2025-01-13 14:15:00,581.17,581.37,580.73,580.73,300.0,577.5322,577.7309,577.0949,577.0949,300.0
2025-01-13 14:20:00,581.37,581.37,580.76,581.37,584.0,577.7309,577.7309,577.1247,577.7309,584.0
2025-01-13 14:25:00,581.61,581.66,580.86,581.5,1336.0,577.9694,578.0191,577.2241,577.8601,1336.0
2025-01-13 14:30:00,581.67,581.67,581.44,581.44,963.0,578.029,578.029,577.8005,577.8005,963.0
2025-01-13 14:35:00,581.33,581.33,580.87,581.15,1144.0,577.6912,577.6912,577.234,577.5123,1144.0
2025-01-13 14:40:00,580.97,580.98,580.5,580.95,1500.0,577.3334,577.3434,576.8664,577.3135,1500.0
2025-01-13 14:45:00,581.12,581.12,579.13,579.44,1400.0,577.4825,577.4825,575.5049,575.813,1400.0
2025-01-13 14:50:00,579.32,579.32,578.79,579.13,1200.0,575.6937,575.6937,575.1671,575.5049,1200.0
2025-01-13 14:55:00,579.18,580.34,579.18,580.34,1633.0,575.5546,576.7074,575.5546,576.7074,1633.0
2025-01-13 15:00:00,579.87,580.02,578.69,579.29,2510.0,576.2403,576.3894,575.0677,575.6639,2510.0
2025-01-13 15:05:00,579.29,579.8,578.75,579.33,891.0,575.6639,576.1707,575.1273,575.7037,891.0
2025-01-13 15:10:00,579.34,579.45,578.8,579.13,1679.0,575.7136,575.8229,575.177,575.5049,1679.0
2025-01-13 15:15:00,579.15,579.7,579.02,579.49,3102.0,575.5248,576.0714,575.3956,575.8627,3102.0
2025-01-13 15:20:00,579.4,579.42,578.68,578.68,2876.0,575.7732,575.7931,575.0578,575.0578,2876.0
2025-01-13 15:25:00,578.79,579.14,578.05,579.13,4899.0,575.1671,575.5149,574.4317,575.5049,4899.0
2025-01-13 15:30:00,578.86,579.71,578.85,579.1,1604.0,575.2366,576.0813,575.2267,575.4751,1604.0
2025-01-13 15:35:00,579.66,579.84,579.11,579.13,3132.0,576.0316,576.2105,575.4851,575.5049,3132.0
2025-01-13 15:40:00,579.34,579.98,579.19,579.79,1522.0,575.7136,576.3496,575.5646,576.1608,1522.0
2025-01-13 15:45:00,579.12,579.52,578.93,579.12,3763.0,575.495,575.8925,575.3062,575.495,3763.0
2025-01-13 15:50:00,579.75,581.2,579.75,580.61,7141.0,576.1211,577.562,576.1211,576.9757,7141.0
2025-01-13 15:55:00,580.74,581.58,580.09,580.53,21157.0,577.1049,577.9396,576.4589,576.8962,21157.0
2025-01-14 09:30:00,582.67,584.2,579.46,580.37,6419.0,579.0228,580.5432,575.8329,576.7372,6419.0
2025-01-14 09:35:00,580.37,580.51,580.21,580.22,400.0,576.7372,576.8763,576.5782,576.5881,400.0
2025-01-14 09:40:00,581.11,582.44,580.22,582.09,1395.0,577.4725,578.7942,576.5881,578.4464,1395.0
2025-01-14 09:45:00,582.24,582.49,581.62,581.75,600.0,578.5955,578.8439,577.9794,578.1085,600.0
2025-01-14 09:50:00,581.55,582.45,581.48,582.37,1200.0,577.9098,578.8042,577.8402,578.7247,1200.0
2025-01-14 09:55:00,583.5,583.5,583.09,583.47,548.0,579.8476,579.8476,579.4402,579.8178,548.0
2025-01-14 10:00:00,584.0,584.66,583.47,584.65,800.0,580.3445,581.0003,579.8178,580.9904,800.0
2025-01-14 10:05:00,586.02,586.02,585.84,585.84,200.0,582.3518,582.3518,582.1729,582.1729,200.0
2025-01-14 10:10:00,584.94,584.94,584.57,584.58,200.0,581.2786,581.2786,580.9109,580.9208,200.0
2025-01-14 10:15:00,585.25,586.16,585.24,585.57,1100.0,581.5866,582.4909,581.5767,581.9046,1100.0
2025-01-14 10:20:00,584.83,585.78,584.82,585.6,700.0,581.1693,582.1133,581.1593,581.9344,700.0
2025-01-14 10:25:00,585.07,585.89,584.02,584.47,6813.0,581.4078,582.2226,580.3643,580.8115,6813.0
2025-01-14 10:30:00,584.19,584.42,583.68,584.31,1607.0,580.5333,580.7618,580.0265,580.6525,1607.0
2025-01-14 10:35:00,584.31,585.32,584.15,585.32,700.0,580.6525,581.6562,580.4935,581.6562,700.0
2025-01-14 10:40:00,585.32,585.32,585.32,585.32,300.0,581.6562,581.6562,581.6562,581.6562,300.0
2025-01-14 10:45:00,586.72,586.72,586.05,586.05,300.0,583.0474,583.0474,582.3816,582.3816,300.0
2025-01-14 10:50:00,586.05,586.05,585.13,585.37,1205.0,582.3816,582.3816,581.4674,581.7059,1205.0
2025-01-14 10:55:00,585.37,585.37,584.93,584.94,1104.0,581.7059,581.7059,581.2686,581.2786,1104.0
2025-01-14 11:00:00,584.14,584.14,582.97,582.98,1324.0,580.4836,580.4836,579.3209,579.3308,1324.0
2025-01-14 11:05:00,583.2,583.2,583.2,583.2,100.0,579.5495,579.5495,579.5495,579.5495,100.0
2025-01-14 11:10:00,583.0,583.73,583.0,583.21,2364.0,579.3507,580.0761,579.3507,579.5594,2364.0
2025-01-14 11:15:00,583.76,583.87,583.76,583.87,539.0,580.106,580.2153,580.106,580.2153,539.0
2025-01-14 11:20:00,583.87,584.39,583.05,583.32,8089.0,580.2153,580.732,579.4004,579.6687,8089.0
2025-01-14 11:25:00,583.11,584.37,583.11,584.37,7662.0,579.46,580.7121,579.46,580.7121,7662.0
2025-01-14 11:30:00,584.18,585.21,584.18,585.2,1003.0,580.5233,581.5469,580.5233,581.5369,1003.0
2025-01-14 11:35:00,584.75,584.85,584.17,584.19,1200.0,581.0898,581.1891,580.5134,580.5333,1200.0
2025-01-14 11:40:00,584.49,584.5,583.26,583.26,4178.0,580.8314,580.8413,579.6091,579.6091,4178.0
2025-01-14 11:45:00,583.2,583.21,582.57,583.07,885.0,579.5495,579.5594,578.9234,579.4203,885.0
2025-01-14 11:50:00,582.87,583.05,582.56,582.56,772.0,579.2215,579.4004,578.9135,578.9135,772.0
2025-01-14 11:55:00,582.09,582.09,582.07,582.09,500.0,578.4464,578.4464,578.4265,578.4464,500.0
2025-01-14 12:00:00,582.31,582.41,582.22,582.41,900.0,578.665,578.7644,578.5756,578.7644,900.0
2025-01-14 12:05:00,582.39,582.86,582.38,582.65,1604.0,578.7445,579.2116,578.7346,579.0029,1604.0
2025-01-14 12:10:00,582.46,582.77,582.33,582.73,1400.0,578.8141,579.1222,578.6849,579.0824,1400.0
2025-01-14 12:15:00,582.7,583.4,582.7,583.39,1122.0,579.0526,579.7482,579.0526,579.7383,1122.0
2025-01-14 12:20:00,583.2,583.32,582.66,582.74,986.0,579.5495,579.6687,579.0128,579.0923,986.0
2025-01-14 12:25:00,582.98,583.55,582.6,583.55,500.0,579.3308,579.8973,578.9532,579.8973,500.0
2025-01-14 12:30:00,582.62,582.62,581.64,581.76,1199.0,578.9731,578.9731,577.9992,578.1185,1199.0
2025-01-14 12:35:00,581.84,583.57,581.83,583.57,2597.0,578.198,579.9171,578.188,579.9171,2597.0
2025-01-14 12:40:00,583.77,583.77,583.77,583.77,100.0,580.1159,580.1159,580.1159,580.1159,100.0
2025-01-14 12:45:00,584.27,584.27,584.27,584.27,287.0,580.6128,580.6128,580.6128,580.6128,287.0
2025-01-14 12:50:00,584.0,584.29,583.64,584.0,3100.0,580.3445,580.6326,579.9867,580.3445,3100.0
2025-01-14 12:55:00,583.82,584.0,583.81,584.0,300.0,580.1656,580.3445,580.1556,580.3445,300.0
2025-01-14 13:00:00,584.0,584.31,583.82,583.84,2600.0,580.3445,580.6525,580.1656,580.1855,2600.0
2025-01-14 13:05:00,583.85,584.79,583.85,584.59,2400.0,580.1954,581.1295,580.1954,580.9308,2400.0
2025-01-14 13:10:00,584.59,584.59,584.25,584.47,900.0,580.9308,580.9308,580.5929,580.8115,900.0
2025-01-14 13:15:00,584.44,584.44,584.1,584.1,282.0,580.7817,580.7817,580.4438,580.4438,282.0
2025-01-14 13:20:00,584.88,585.27,584.88,585.27,515.0,581.2189,581.6065,581.2189,581.6065,515.0
2025-01-14 13:25:00,585.88,586.01,585.88,585.91,400.0,582.2127,582.3419,582.2127,582.2425,400.0
2025-01-14 13:30:00,585.69,585.69,585.68,585.69,200.0,582.0239,582.0239,582.0139,582.0239,200.0
2025-01-14 13:35:00,586.0,586.4,585.96,586.4,700.0,582.3319,582.7294,582.2922,582.7294,700.0
2025-01-14 13:40:00,586.45,586.49,586.32,586.32,600.0,582.7791,582.8189,582.6499,582.6499,600.0
2025-01-14 13:45:00,586.73,586.73,586.73,586.73,105.0,583.0574,583.0574,583.0574,583.0574,105.0
2025-01-14 13:50:00,586.75,586.75,586.31,586.32,1300.0,583.0772,583.0772,582.64,582.6499,1300.0
2025-01-14 13:55:00,586.32,586.32,586.32,586.32,700.0,582.6499,582.6499,582.6499,582.6499,700.0
2025-01-14 14:00:00,586.32,586.32,585.64,586.1,800.0,582.6499,582.6499,581.9742,582.4313,800.0
2025-01-14 14:05:00,586.1,587.32,586.09,587.06,1600.0,582.4313,583.6437,582.4214,583.3853,1600.0
2025-01-14 14:10:00,587.06,587.06,587.01,587.01,1300.0,583.3853,583.3853,583.3356,583.3356,1300.0
2025-01-14 14:15:00,587.26,587.26,586.64,587.04,448.0,583.584,583.584,582.9679,583.3654,448.0
2025-01-14 14:20:00,587.04,587.04,587.04,587.04,1638.0,583.3654,583.3654,583.3654,583.3654,1638.0
2025-01-14 14:25:00,587.04,587.47,585.76,586.21,9873.0,583.3654,583.7927,582.0934,582.5406,9873.0
2025-01-14 14:30:00,585.73,586.8,585.55,586.8,1320.0,582.0636,583.1269,581.8848,583.1269,1320.0
2025-01-14 14:35:00,586.8,586.81,586.8,586.8,201.0,583.1269,583.1369,583.1269,583.1269,201.0
2025-01-14 14:40:00,586.8,586.8,586.15,586.15,2431.0,583.1269,583.1269,582.481,582.481,2431.0
2025-01-14 14:45:00,585.89,586.45,585.62,586.17,1500.0,582.2226,582.7791,581.9543,582.5009,1500.0
2025-01-14 14:50:00,585.52,586.07,585.29,585.29,513.0,581.8549,582.4015,581.6264,581.6264,513.0
2025-01-14 14:55:00,584.72,584.72,583.71,583.85,2003.0,581.0599,581.0599,580.0563,580.1954,2003.0
2025-01-14 15:00:00,584.13,584.43,583.43,583.43,2231.0,580.4736,580.7718,579.778,579.778,2231.0
2025-01-14 15:05:00,583.43,583.84,583.43,583.83,316.0,579.778,580.1855,579.778,580.1755,316.0
2025-01-14 15:10:00,583.62,584.24,583.61,583.88,1398.0,579.9668,580.583,579.9569,580.2252,1398.0
2025-01-14 15:15:00,583.95,584.36,583.91,584.1,1624.0,580.2948,580.7022,580.255,580.4438,1624.0
2025-01-14 15:20:00,584.1,584.57,584.09,584.57,2180.0,580.4438,580.9109,580.4339,580.9109,2180.0
2025-01-14 15:25:00,584.61,585.01,584.35,584.64,2000.0,580.9506,581.3481,580.6923,580.9804,2000.0
2025-01-14 15:30:00,584.64,584.75,584.2,584.2,3343.0,580.9804,581.0898,580.5432,580.5432,3343.0
2025-01-14 15:35:00,584.24,584.91,584.1,584.1,4433.0,580.583,581.2488,580.4438,580.4438,4433.0
2025-01-14 15:40:00,584.14,584.15,583.61,583.97,3352.0,580.4836,580.4935,579.9569,580.3146,3352.0
2025-01-14 15:45:00,584.13,584.89,584.12,584.15,3850.0,580.4736,581.2289,580.4637,580.4935,3850.0
2025-01-14 15:50:00,584.04,585.86,584.04,585.06,7929.0,580.3842,582.1928,580.3842,581.3978,7929.0
2025-01-14 15:55:00,585.46,586.25,585.29,586.0,16639.0,581.7953,582.5804,581.6264,582.3319,16639.0
2025-01-15 09:30:00,596.67,596.67,593.32,594.73,4479.0,592.9351,592.9351,589.6061,591.0073,4479.0
2025-01-15 09:35:00,594.38,595.64,594.37,595.63,1000.0,590.6595,591.9116,590.6495,591.9017,1000.0
2025-01-15 09:40:00,595.29,597.16,595.29,596.98,900.0,591.5638,593.4221,591.5638,593.2432,900.0
2025-01-15 09:45:00,596.98,596.98,595.97,595.98,248.0,593.2432,593.2432,592.2395,592.2495,248.0
2025-01-15 09:50:00,597.5,598.79,596.9,597.22,2025.0,593.76,595.0419,593.1637,593.4817,2025.0
2025-01-15 09:55:00,597.94,598.05,597.2,597.62,1567.0,594.1972,594.3065,593.4618,593.8792,1567.0
2025-01-15 10:00:00,597.62,598.53,597.41,597.8,6707.0,593.8792,594.7835,593.6705,594.0581,6707.0
2025-01-15 10:05:00,597.5,598.7,597.49,598.58,952.0,593.76,594.9524,593.75,594.8332,952.0
2025-01-15 10:10:00,598.88,600.82,598.88,600.51,6963.0,595.1313,597.0592,595.1313,596.7511,6963.0
2025-01-15 10:15:00,600.36,600.36,598.76,598.76,3508.0,596.6021,596.6021,595.0121,595.0121,3508.0
2025-01-15 10:20:00,598.76,598.76,598.05,598.68,728.0,595.0121,595.0121,594.3065,594.9326,728.0
2025-01-15 10:25:00,598.51,599.16,598.0,599.16,436.0,594.7636,595.4096,594.2568,595.4096,436.0
2025-01-15 10:30:00,599.91,599.91,598.13,598.51,2302.0,596.1549,596.1549,594.386,594.7636,2302.0
2025-01-15 10:35:00,598.0,598.18,597.57,597.58,1211.0,594.2568,594.4357,593.8295,593.8395,1211.0
2025-01-15 10:40:00,597.71,597.71,597.7,597.71,100.0,593.9686,593.9686,593.9587,593.9686,100.0
2025-01-15 10:45:00,598.92,598.92,597.99,598.0,700.0,595.1711,595.1711,594.2469,594.2568,700.0
2025-01-15 10:50:00,597.76,598.16,596.77,598.01,1533.0,594.0183,594.4158,593.0345,594.2668,1533.0
2025-01-15 10:55:00,597.78,598.78,597.78,598.56,2300.0,594.0382,595.0319,594.0382,594.8133,2300.0
2025-01-15 11:00:00,598.67,598.67,597.38,597.38,1723.0,594.9226,594.9226,593.6407,593.6407,1723.0
2025-01-15 11:05:00,597.38,597.63,597.38,597.61,1008.0,593.6407,593.8891,593.6407,593.8693,1008.0
2025-01-15 11:10:00,597.98,597.98,597.5,597.5,400.0,594.2369,594.2369,593.76,593.76,400.0
2025-01-15 11:15:00,598.2,598.2,596.79,596.79,1289.0,594.4556,594.4556,593.0544,593.0544,1289.0
2025-01-15 11:20:00,596.59,598.2,596.54,598.2,1900.0,592.8556,594.4556,592.806,594.4556,1900.0
2025-01-15 11:25:00,597.68,597.98,597.28,597.3,400.0,593.9388,594.2369,593.5413,593.5612,400.0
2025-01-15 11:30:00,597.04,597.04,595.68,595.87,1236.0,593.3028,593.3028,591.9513,592.1402,1236.0
2025-01-15 11:35:00,595.92,596.51,595.92,596.3,300.0,592.1898,592.7761,592.1898,592.5675,300.0
2025-01-15 11:40:00,596.38,596.38,596.16,596.16,300.0,592.647,592.647,592.4283,592.4283,300.0
2025-01-15 11:45:00,595.99,595.99,595.24,595.39,1417.0,592.2594,592.2594,591.5141,591.6632,1417.0
2025-01-15 11:50:00,594.73,595.3,594.56,595.18,1101.0,591.0073,591.5737,590.8384,591.4545,1101.0
2025-01-15 11:55:00,595.32,596.37,595.32,596.35,1789.0,591.5936,592.637,591.5936,592.6172,1789.0
2025-01-15 12:00:00,596.03,596.21,596.02,596.21,206.0,592.2992,592.478,592.2892,592.478,206.0
2025-01-15 12:05:00,595.97,596.32,595.96,596.26,300.0,592.2395,592.5873,592.2296,592.5277,300.0
2025-01-15 12:10:00,596.7,596.74,596.61,596.74,300.0,592.965,593.0047,592.8755,593.0047,300.0
2025-01-15 12:15:00,597.07,597.57,596.72,597.04,2006.0,593.3326,593.8295,592.9848,593.3028,2006.0
2025-01-15 12:20:00,597.04,597.04,596.23,596.24,1005.0,593.3028,593.3028,592.4979,592.5078,1005.0
2025-01-15 12:25:00,597.0,597.32,596.98,596.99,5449.0,593.2631,593.5811,593.2432,593.2531,5449.0
2025-01-15 12:30:00,597.65,598.21,597.65,598.21,500.0,593.909,594.4655,593.909,594.4655,500.0
2025-01-15 12:35:00,598.44,598.51,598.44,598.51,541.0,594.6941,594.7636,594.6941,594.7636,541.0
2025-01-15 12:40:00,598.88,599.1,598.52,598.96,1878.0,595.1313,595.3499,594.7736,595.2108,1878.0
2025-01-15 12:45:00,598.48,598.48,598.48,598.48,100.0,594.7338,594.7338,594.7338,594.7338,100.0
2025-01-15 12:50:00,598.05,598.19,597.91,598.19,1306.0,594.3065,594.4456,594.1674,594.4456,1306.0
2025-01-15 12:55:00,598.32,598.32,597.32,597.32,507.0,594.5748,594.5748,593.5811,593.5811,507.0
2025-01-15 13:00:00,597.99,598.0,597.99,598.0,302.0,594.2469,594.2568,594.2469,594.2568,302.0
2025-01-15 13:05:00,598.0,598.0,596.86,596.93,1450.0,594.2568,594.2568,593.124,593.1935,1450.0
2025-01-15 13:10:00,597.35,597.37,597.35,597.37,200.0,593.6109,593.6308,593.6109,593.6308,200.0
2025-01-15 13:15:00,597.64,597.79,597.51,597.79,800.0,593.8991,594.0481,593.7699,594.0481,800.0
2025-01-15 13:20:00,597.55,598.0,597.54,597.63,808.0,593.8096,594.2568,593.7997,593.8891,808.0
2025-01-15 13:25:00,598.0,598.0,598.0,598.0,1398.0,594.2568,594.2568,594.2568,594.2568,1398.0
2025-01-15 13:30:00,598.34,598.69,598.34,598.69,400.0,594.5947,594.9425,594.5947,594.9425,400.0
2025-01-15 13:35:00,598.71,599.22,598.7,599.22,700.0,594.9624,595.4692,594.9524,595.4692,700.0
2025-01-15 13:40:00,598.68,599.32,598.68,599.32,459.0,594.9326,595.5686,594.9326,595.5686,459.0
2025-01-15 13:45:00,599.38,599.58,598.85,598.85,1178.0,595.6282,595.8269,595.1015,595.1015,1178.0
2025-01-15 13:50:00,598.76,598.76,598.71,598.71,310.0,595.0121,595.0121,594.9624,594.9624,310.0
2025-01-15 13:55:00,599.16,599.16,598.36,598.36,476.0,595.4096,595.4096,594.6146,594.6146,476.0
2025-01-15 14:00:00,598.36,598.36,598.36,598.36,0.0,594.6146,594.6146,594.6146,594.6146,0.0
2025-01-15 14:05:00,599.4,599.78,599.4,599.78,424.0,595.6481,596.0257,595.6481,596.0257,424.0
2025-01-15 14:10:00,599.21,599.51,599.08,599.51,351.0,595.4592,595.7574,595.3301,595.7574,351.0
2025-01-15 14:15:00,599.7,599.7,599.7,599.7,100.0,595.9462,595.9462,595.9462,595.9462,100.0
2025-01-15 14:20:00,599.63,599.63,598.52,598.61,1674.0,595.8766,595.8766,594.7736,594.863,1674.0
2025-01-15 14:25:00,598.86,599.22,598.86,599.22,200.0,595.1114,595.4692,595.1114,595.4692,200.0
2025-01-15 14:30:00,599.22,599.22,599.22,599.22,0.0,595.4692,595.4692,595.4692,595.4692,0.0
2025-01-15 14:35:00,599.58,599.85,599.45,599.85,438.0,595.8269,596.0952,595.6977,596.0952,438.0
2025-01-15 14:40:00,600.27,600.27,599.93,599.93,300.0,596.5126,596.5126,596.1747,596.1747,300.0
2025-01-15 14:45:00,599.55,599.93,599.53,599.69,1754.0,595.7971,596.1747,595.7772,595.9362,1754.0
2025-01-15 14:50:00,599.84,600.28,599.65,600.22,700.0,596.0853,596.5226,595.8965,596.4629,700.0
2025-01-15 14:55:00,600.19,600.37,600.13,600.37,352.0,596.4331,596.612,596.3735,596.612,352.0
2025-01-15 15:00:00,600.64,600.64,600.0,600.0,586.0,596.8803,596.8803,596.2443,596.2443,586.0
2025-01-15 15:05:00,600.11,600.2,600.11,600.2,235.0,596.3536,596.4431,596.3536,596.4431,235.0
2025-01-15 15:10:00,600.11,600.68,600.08,600.68,1218.0,596.3536,596.92,596.3238,596.92,1218.0
2025-01-15 15:15:00,600.88,600.89,599.54,599.54,1218.0,597.1188,597.1287,595.7872,595.7872,1218.0
2025-01-15 15:20:00,599.71,600.25,599.7,599.77,1320.0,595.9561,596.4927,595.9462,596.0157,1320.0
2025-01-15 15:25:00,599.83,600.34,599.63,600.2,2308.0,596.0754,596.5822,595.8766,596.4431,2308.0
2025-01-15 15:30:00,600.03,600.44,600.02,600.44,1395.0,596.2741,596.6815,596.2642,596.6815,1395.0
2025-01-15 15:35:00,600.27,601.22,600.11,600.83,2788.0,596.5126,597.4567,596.3536,597.0691,2788.0
2025-01-15 15:40:00,600.78,600.78,600.02,600.02,4798.0,597.0194,597.0194,596.2642,596.2642,4798.0
2025-01-15 15:45:00,600.28,601.59,600.28,601.26,1602.0,596.5226,597.8244,596.5226,597.4964,1602.0
2025-01-15 15:50:00,601.42,602.71,601.41,602.07,6473.0,597.6554,598.9373,597.6455,598.3013,6473.0
2025-01-15 15:55:00,602.2,602.26,600.81,600.81,24596.0,598.4305,598.4902,597.0492,597.0492,24596.0
2025-01-16 09:30:00,603.44,603.44,600.33,602.79,4446.0,599.6628,599.6628,596.5722,599.0168,4446.0
2025-01-16 09:35:00,603.16,603.16,602.06,602.09,600.0,599.3845,599.3845,598.2914,598.3212,600.0
2025-01-16 09:40:00,602.94,602.94,600.57,600.57,419.0,599.1659,599.1659,596.8107,596.8107,419.0
2025-01-16 09:45:00,601.18,602.3,601.18,602.3,600.0,597.4169,598.5299,597.4169,598.5299,600.0
2025-01-16 09:50:00,602.07,602.07,598.74,600.01,900.0,598.3013,598.3013,594.9922,596.2542,900.0
2025-01-16 09:55:00,600.3,601.51,599.04,599.04,712.0,596.5424,597.7449,595.2903,595.2903,712.0
2025-01-16 10:00:00,599.93,599.93,598.75,599.15,833.0,596.1747,596.1747,595.0021,595.3996,833.0
2025-01-16 10:05:00,599.38,601.53,599.38,600.83,1960.0,595.6282,597.7647,595.6282,597.0691,1960.0
2025-01-16 10:10:00,602.13,602.36,601.18,601.6,2160.0,598.361,598.5895,597.4169,597.8343,2160.0
2025-01-16 10:15:00,601.27,603.47,601.27,603.47,2742.0,597.5064,599.6926,597.5064,599.6926,2742.0
2025-01-16 10:20:00,603.62,604.65,603.38,604.65,1300.0,599.8416,600.8652,599.6031,600.8652,1300.0
2025-01-16 10:25:00,604.17,606.43,604.1,606.42,2210.0,600.3882,602.6341,600.3186,602.6241,2210.0
2025-01-16 10:30:00,606.43,606.69,605.91,605.91,1099.0,602.6341,602.8924,602.1173,602.1173,1099.0
2025-01-16 10:35:00,605.36,606.15,604.48,605.46,1537.0,601.5708,602.3558,600.6963,601.6701,1537.0
2025-01-16 10:40:00,605.46,605.46,604.58,605.13,1200.0,601.6701,601.6701,600.7956,601.3422,1200.0
2025-01-16 10:45:00,605.04,606.17,605.04,606.01,1353.0,601.2528,602.3757,601.2528,602.2167,1353.0
2025-01-16 10:50:00,606.01,607.44,606.01,607.1,1100.0,602.2167,603.6377,602.2167,603.2999,1100.0
2025-01-16 10:55:00,607.1,608.0,607.09,608.0,800.0,603.2999,604.1942,603.2899,604.1942,800.0
2025-01-16 11:00:00,607.57,608.02,607.53,608.02,800.0,603.7669,604.2141,603.7272,604.2141,800.0
2025-01-16 11:05:00,608.07,608.33,607.01,607.03,3093.0,604.2638,604.5222,603.2104,603.2303,3093.0
2025-01-16 11:10:00,607.03,607.03,607.03,607.03,439.0,603.2303,603.2303,603.2303,603.2303,439.0
2025-01-16 11:15:00,606.87,606.87,605.0,605.0,1214.0,603.0713,603.0713,601.213,601.213,1214.0
2025-01-16 11:20:00,605.38,605.52,604.57,605.0,4211.0,601.5906,601.7298,600.7857,601.213,4211.0
2025-01-16 11:25:00,605.0,605.4,604.82,604.94,9849.0,601.213,601.6105,601.0341,601.1534,9849.0
2025-01-16 11:30:00,605.01,605.29,604.1,604.1,11507.0,601.2229,601.5012,600.3186,600.3186,11507.0
2025-01-16 11:35:00,603.25,603.26,603.07,603.07,300.0,599.474,599.4839,599.2951,599.2951,300.0
2025-01-16 11:40:00,603.81,603.81,603.42,603.42,600.0,600.0305,600.0305,599.6429,599.6429,600.0
2025-01-16 11:45:00,603.07,603.66,603.07,603.66,200.0,599.2951,599.8814,599.2951,599.8814,200.0
2025-01-16 11:50:00,603.66,603.66,603.66,603.66,0.0,599.8814,599.8814,599.8814,599.8814,0.0
2025-01-16 11:55:00,604.51,604.51,604.51,604.51,100.0,600.7261,600.7261,600.7261,600.7261,100.0
2025-01-16 12:00:00,604.51,604.61,604.36,604.37,442.0,600.7261,600.8254,600.577,600.5869,442.0
2025-01-16 12:05:00,604.65,605.05,604.4,604.4,482.0,600.8652,601.2627,600.6168,600.6168,482.0
2025-01-16 12:10:00,604.4,604.4,604.4,604.4,0.0,600.6168,600.6168,600.6168,600.6168,0.0
2025-01-16 12:15:00,604.64,604.64,604.07,604.28,501.0,600.8553,600.8553,600.2888,600.4975,501.0
2025-01-16 12:20:00,604.27,604.27,604.27,604.27,257.0,600.4876,600.4876,600.4876,600.4876,257.0
2025-01-16 12:25:00,604.6,604.61,604.6,604.61,200.0,600.8155,600.8254,600.8155,600.8254,200.0
2025-01-16 12:30:00,605.0,605.02,604.63,604.63,1419.0,601.213,601.2329,600.8453,600.8453,1419.0
2025-01-16 12:35:00,604.63,604.71,604.03,604.03,641.0,600.8453,600.9248,600.2491,600.2491,641.0
2025-01-16 12:40:00,604.03,604.03,604.03,604.03,0.0,600.2491,600.2491,600.2491,600.2491,0.0
2025-01-16 12:45:00,604.6,604.68,604.49,604.5,500.0,600.8155,600.895,600.7062,600.7161,500.0
2025-01-16 12:50:00,604.5,604.5,604.49,604.5,244.0,600.7161,600.7161,600.7062,600.7161,244.0
2025-01-16 12:55:00,604.38,604.76,604.23,604.74,1075.0,600.5969,600.9745,600.4478,600.9546,1075.0
2025-01-16 13:00:00,604.63,605.04,604.6,605.0,1470.0,600.8453,601.2528,600.8155,601.213,1470.0
2025-01-16 13:05:00,605.11,605.11,604.6,604.92,726.0,601.3223,601.3223,600.8155,601.1335,726.0
2025-01-16 13:10:00,604.29,604.29,604.29,604.29,200.0,600.5075,600.5075,600.5075,600.5075,200.0
2025-01-16 13:15:00,604.91,604.91,604.91,604.91,100.0,601.1236,601.1236,601.1236,601.1236,100.0
2025-01-16 13:20:00,604.91,605.0,604.14,604.14,1276.0,601.1236,601.213,600.3584,600.3584,1276.0
2025-01-16 13:25:00,604.24,604.24,604.23,604.24,165.0,600.4578,600.4578,600.4478,600.4578,165.0
2025-01-16 13:30:00,603.68,603.68,603.68,603.68,100.0,599.9013,599.9013,599.9013,599.9013,100.0
2025-01-16 13:35:00,603.68,603.68,603.68,603.68,0.0,599.9013,599.9013,599.9013,599.9013,0.0
2025-01-16 13:40:00,604.43,604.7,604.43,604.7,319.0,600.6466,600.9149,600.6466,600.9149,319.0
2025-01-16 13:45:00,604.28,604.28,604.28,604.28,134.0,600.4975,600.4975,600.4975,600.4975,134.0
2025-01-16 13:50:00,603.61,603.61,603.61,603.61,100.0,599.8317,599.8317,599.8317,599.8317,100.0
2025-01-16 13:55:00,603.9,604.01,603.9,604.01,300.0,600.1199,600.2292,600.1199,600.2292,300.0
2025-01-16 14:00:00,603.13,603.19,602.85,603.19,734.0,599.3547,599.4143,599.0765,599.4143,734.0
2025-01-16 14:05:00,603.19,603.19,603.19,603.19,0.0,599.4143,599.4143,599.4143,599.4143,0.0
2025-01-16 14:10:00,603.57,604.09,603.56,604.09,1202.0,599.792,600.3087,599.782,600.3087,1202.0
2025-01-16 14:15:00,604.1,604.23,603.73,603.97,620.0,600.3186,600.4478,599.951,600.1895,620.0
2025-01-16 14:20:00,604.15,604.16,603.73,604.16,1029.0,600.3683,600.3783,599.951,600.3783,1029.0
2025-01-16 14:25:00,603.59,604.36,603.58,604.02,1191.0,599.8118,600.577,599.8019,600.2391,1191.0
2025-01-16 14:30:00,604.02,604.61,604.02,604.61,500.0,600.2391,600.8254,600.2391,600.8254,500.0
2025-01-16 14:35:00,604.97,605.13,604.97,605.02,1502.0,601.1832,601.3422,601.1832,601.2329,1502.0
2025-01-16 14:40:00,605.12,605.15,604.71,604.71,1391.0,601.3323,601.3621,600.9248,600.9248,1391.0
2025-01-16 14:45:00,605.0,607.8,604.93,607.8,14324.0,601.213,603.9955,601.1434,603.9955,14324.0
2025-01-16 14:50:00,607.62,607.83,606.64,607.83,1040.0,603.8166,604.0253,602.8427,604.0253,1040.0
2025-01-16 14:55:00,608.04,608.04,607.62,607.62,300.0,604.234,604.234,603.8166,603.8166,300.0
2025-01-16 15:00:00,608.34,608.85,608.34,608.45,739.0,604.5321,605.0389,604.5321,604.6414,739.0
2025-01-16 15:05:00,608.85,608.93,608.85,608.93,200.0,605.0389,605.1184,605.0389,605.1184,200.0
2025-01-16 15:10:00,609.22,609.28,608.84,608.84,700.0,605.4066,605.4662,605.029,605.029,700.0
2025-01-16 15:15:00,609.26,609.43,609.1,609.18,1000.0,605.4463,605.6153,605.2873,605.3668,1000.0
2025-01-16 15:20:00,609.19,609.75,609.19,609.48,1004.0,605.3768,605.9333,605.3768,605.665,1004.0
2025-01-16 15:25:00,609.59,610.02,609.55,610.02,1310.0,605.7743,606.2016,605.7345,606.2016,1310.0
2025-01-16 15:30:00,610.54,610.65,610.5,610.54,876.0,606.7183,606.8276,606.6786,606.7183,876.0
2025-01-16 15:35:00,609.93,610.0,608.89,609.58,2811.0,606.1121,606.1817,605.0787,605.7643,2811.0
2025-01-16 15:40:00,610.08,610.26,609.8,610.26,1100.0,606.2612,606.4401,605.983,606.4401,1100.0
2025-01-16 15:45:00,609.95,610.47,609.57,610.35,1319.0,606.132,606.6488,605.7544,606.5295,1319.0
2025-01-16 15:50:00,610.19,610.89,608.66,608.75,4296.0,606.3705,607.0661,604.8501,604.9395,4296.0
2025-01-16 15:55:00,608.61,610.08,608.6,609.81,21541.0,604.8004,606.2612,604.7905,605.9929,21541.0
2025-01-17 09:30:00,612.76,617.19,609.46,612.13,47649.0,608.9244,613.3267,605.6451,608.2984,47649.0
2025-01-17 09:35:00,615.24,615.24,612.66,612.67,800.0,611.3889,611.3889,608.8251,608.835,800.0
2025-01-17 09:40:00,612.01,612.2,609.02,609.32,1669.0,608.1791,608.3679,605.2078,605.506,1669.0
2025-01-17 09:45:00,612.32,612.32,609.43,610.79,1100.0,608.4872,608.4872,605.6153,606.9668,1100.0
2025-01-17 09:50:00,610.79,612.13,610.63,611.4,1133.0,606.9668,608.2984,606.8078,607.5729,1133.0
2025-01-17 09:55:00,612.07,612.27,610.64,610.64,426.0,608.2388,608.4375,606.8177,606.8177,426.0
2025-01-17 10:00:00,612.26,613.28,611.71,613.07,2021.0,608.4276,609.4412,607.881,609.2325,2021.0
2025-01-17 10:05:00,613.28,613.89,611.21,611.22,3127.0,609.4412,610.0474,607.3841,607.3941,3127.0
2025-01-17 10:10:00,612.96,613.27,612.14,613.27,501.0,609.1232,609.4312,608.3083,609.4312,501.0
2025-01-17 10:15:00,612.84,613.83,612.82,613.83,732.0,609.0039,609.9877,608.9841,609.9877,732.0
2025-01-17 10:20:00,612.47,613.34,611.5,612.51,729.0,608.6362,609.5008,607.6723,608.676,729.0
2025-01-17 10:25:00,611.38,613.61,611.38,613.56,1200.0,607.5531,609.7691,607.5531,609.7194,1200.0
2025-01-17 10:30:00,613.08,613.22,613.03,613.04,600.0,609.2424,609.3816,609.1927,609.2027,600.0
2025-01-17 10:35:00,613.13,613.13,612.81,613.04,300.0,609.2921,609.2921,608.9741,609.2027,300.0
2025-01-17 10:40:00,613.04,613.04,611.97,611.97,601.0,609.2027,609.2027,608.1394,608.1394,601.0
2025-01-17 10:45:00,612.7,612.99,612.7,612.84,702.0,608.8648,609.153,608.8648,609.0039,702.0
2025-01-17 10:50:00,613.69,613.92,612.78,613.59,1837.0,609.8486,610.0772,608.9443,609.7492,1837.0
2025-01-17 10:55:00,613.77,614.19,613.77,614.19,729.0,609.9281,610.3455,609.9281,610.3455,729.0
2025-01-17 11:00:00,614.13,615.0,613.84,614.96,500.0,610.2859,611.1504,609.9977,611.1107,500.0
2025-01-17 11:05:00,615.12,615.71,614.78,615.21,1403.0,611.2697,611.856,610.9318,611.3591,1403.0
2025-01-17 11:10:00,614.93,615.54,614.15,614.92,1100.0,611.0808,611.687,610.3057,611.0709,1100.0
2025-01-17 11:15:00,614.8,615.88,613.66,613.66,1564.0,610.9517,612.0249,609.8188,609.8188,1564.0
2025-01-17 11:20:00,615.43,615.43,612.6,613.88,2193.0,611.5777,611.5777,608.7654,610.0374,2193.0
2025-01-17 11:25:00,615.59,615.59,614.61,614.62,533.0,611.7367,611.7367,610.7629,610.7728,533.0
2025-01-17 11:30:00,614.54,615.33,614.53,615.0,1200.0,610.6933,611.4783,610.6834,611.1504,1200.0
2025-01-17 11:35:00,615.12,615.12,613.38,613.38,608.0,611.2697,611.2697,609.5406,609.5406,608.0
2025-01-17 11:40:00,614.2,615.04,614.2,614.64,839.0,610.3554,611.1902,610.3554,610.7927,839.0
2025-01-17 11:45:00,614.64,614.64,614.64,614.64,0.0,610.7927,610.7927,610.7927,610.7927,0.0
2025-01-17 11:50:00,614.62,614.62,614.06,614.52,300.0,610.7728,610.7728,610.2163,610.6734,300.0
2025-01-17 11:55:00,613.65,614.41,613.65,614.41,586.0,609.8089,610.5641,609.8089,610.5641,586.0
2025-01-17 12:00:00,614.17,614.49,614.17,614.49,487.0,610.3256,610.6436,610.3256,610.6436,487.0
2025-01-17 12:05:00,614.23,614.23,613.0,613.39,1969.0,610.3852,610.3852,609.1629,609.5505,1969.0
2025-01-17 12:10:00,614.13,614.34,613.69,613.78,1400.0,610.2859,610.4945,609.8486,609.938,1400.0
2025-01-17 12:15:00,614.26,614.38,614.26,614.38,214.0,610.415,610.5343,610.415,610.5343,214.0
2025-01-17 12:20:00,614.65,614.8,614.65,614.8,253.0,610.8026,610.9517,610.8026,610.9517,253.0
2025-01-17 12:25:00,614.64,614.74,614.64,614.74,300.0,610.7927,610.892,610.7927,610.892,300.0
2025-01-17 12:30:00,613.87,614.89,613.87,614.89,362.0,610.0275,611.0411,610.0275,611.0411,362.0
2025-01-17 12:35:00,614.82,614.82,614.54,614.54,854.0,610.9715,610.9715,610.6933,610.6933,854.0
2025-01-17 12:40:00,614.54,614.58,613.83,613.83,500.0,610.6933,610.733,609.9877,609.9877,500.0
2025-01-17 12:45:00,614.56,614.56,614.18,614.5,677.0,610.7132,610.7132,610.3355,610.6535,677.0
2025-01-17 12:50:00,614.96,615.0,614.91,615.0,353.0,611.1107,611.1504,611.061,611.1504,353.0
2025-01-17 12:55:00,614.15,614.15,613.66,613.76,851.0,610.3057,610.3057,609.8188,609.9182,851.0
2025-01-17 13:00:00,614.08,614.09,613.8,613.8,500.0,610.2362,610.2461,609.9579,609.9579,500.0
2025-01-17 13:05:00,614.1,614.39,614.1,614.1,300.0,610.256,610.5442,610.256,610.256,300.0
2025-01-17 13:10:00,614.26,614.26,614.26,614.26,100.0,610.415,610.415,610.415,610.415,100.0
2025-01-17 13:15:00,613.28,613.48,612.79,612.79,500.0,609.4412,609.6399,608.9542,608.9542,500.0
2025-01-17 13:20:00,613.34,613.34,613.16,613.34,1129.0,609.5008,609.5008,609.3219,609.5008,1129.0
2025-01-17 13:25:00,613.45,613.45,613.32,613.32,300.0,609.6101,609.6101,609.4809,609.4809,300.0
2025-01-17 13:30:00,613.26,613.31,613.26,613.31,300.0,609.4213,609.471,609.4213,609.471,300.0
2025-01-17 13:35:00,613.49,613.49,612.73,613.27,570.0,609.6499,609.6499,608.8946,609.4312,570.0
2025-01-17 13:40:00,613.1,613.14,612.56,612.56,2811.0,609.2623,609.3021,608.7257,608.7257,2811.0
2025-01-17 13:45:00,613.01,613.01,612.56,612.89,579.0,609.1729,609.1729,608.7257,609.0536,579.0
2025-01-17 13:50:00,612.35,612.79,612.35,612.79,300.0,608.517,608.9542,608.517,608.9542,300.0
2025-01-17 13:55:00,613.15,613.29,613.01,613.29,600.0,609.312,609.4511,609.1729,609.4511,600.0
2025-01-17 14:00:00,613.37,613.37,613.22,613.22,200.0,609.5306,609.5306,609.3816,609.3816,200.0
2025-01-17 14:05:00,612.78,612.78,612.17,612.67,346.0,608.9443,608.9443,608.3381,608.835,346.0
2025-01-17 14:10:00,612.72,612.72,612.7,612.7,200.0,608.8847,608.8847,608.8648,608.8648,200.0
2025-01-17 14:15:00,612.79,612.79,612.0,612.0,400.0,608.9542,608.9542,608.1692,608.1692,400.0
2025-01-17 14:20:00,612.32,612.59,612.32,612.43,1246.0,608.4872,608.7555,608.4872,608.5965,1246.0
2025-01-17 14:25:00,612.04,612.67,612.04,612.07,502.0,608.2089,608.835,608.2089,608.2388,502.0
2025-01-17 14:30:00,612.5,613.51,612.38,612.38,600.0,608.6661,609.6697,608.5468,608.5468,600.0
2025-01-17 14:35:00,612.44,612.52,612.44,612.52,200.0,608.6064,608.6859,608.6064,608.6859,200.0
2025-01-17 14:40:00,612.24,612.24,612.12,612.24,367.0,608.4077,608.4077,608.2884,608.4077,367.0
2025-01-17 14:45:00,612.17,612.17,612.0,612.0,300.0,608.3381,608.3381,608.1692,608.1692,300.0
2025-01-17 14:50:00,611.97,612.18,611.51,611.64,1622.0,608.1394,608.3481,607.6823,607.8114,1622.0
2025-01-17 14:55:00,611.99,611.99,611.72,611.98,600.0,608.1593,608.1593,607.8909,608.1493,600.0
2025-01-17 15:00:00,611.52,611.88,610.56,610.56,1600.0,607.6922,608.0499,606.7382,606.7382,1600.0
2025-01-17 15:05:00,610.99,611.21,610.79,610.92,1000.0,607.1655,607.3841,606.9668,607.0959,1000.0
2025-01-17 15:10:00,611.51,611.51,611.3,611.3,300.0,607.6823,607.6823,607.4736,607.4736,300.0
2025-01-17 15:15:00,611.57,611.81,611.25,611.7,1243.0,607.7419,607.9804,607.4239,607.8711,1243.0
2025-01-17 15:20:00,611.69,612.6,611.41,611.51,1590.0,607.8611,608.7654,607.5829,607.6823,1590.0
2025-01-17 15:25:00,611.26,611.46,611.26,611.32,600.0,607.4338,607.6326,607.4338,607.4934,600.0
2025-01-17 15:30:00,611.26,612.52,611.25,612.52,1600.0,607.4338,608.6859,607.4239,608.6859,1600.0
2025-01-17 15:35:00,612.63,613.02,612.39,613.02,500.0,608.7952,609.1828,608.5567,609.1828,500.0
2025-01-17 15:40:00,612.92,613.02,611.91,612.09,1899.0,609.0834,609.1828,608.0798,608.2586,1899.0
2025-01-17 15:45:00,612.3,613.05,611.49,612.77,3153.0,608.4673,609.2126,607.6624,608.9344,3153.0
2025-01-17 15:50:00,612.4,613.18,612.22,612.51,3549.0,608.5667,609.3418,608.3878,608.676,3549.0
2025-01-17 15:55:00,612.34,612.81,611.67,612.38,16338.0,608.5071,608.9741,607.8413,608.5468,16338.0
2025-01-21 09:30:00,604.96,611.98,604.96,609.25,11193.0,601.1733,608.1493,601.1733,605.4364,11193.0
2025-01-21 09:35:00,608.54,610.8,608.53,610.8,1000.0,604.7308,606.9767,604.7209,606.9767,1000.0
2025-01-21 09:40:00,610.64,610.65,610.0,610.0,365.0,606.8177,606.8276,606.1817,606.1817,365.0
2025-01-21 09:45:00,610.59,611.94,609.13,609.65,6338.0,606.768,608.1096,605.3172,605.8339,6338.0
2025-01-21 09:50:00,609.26,609.58,608.66,609.13,800.0,605.4463,605.7643,604.8501,605.3172,800.0
2025-01-21 09:55:00,609.56,610.27,609.56,610.02,1050.0,605.7445,606.45,605.7445,606.2016,1050.0
2025-01-21 10:00:00,609.07,610.4,609.06,609.85,5146.0,605.2575,606.5792,605.2476,606.0326,5146.0
2025-01-21 10:05:00,609.85,609.86,608.75,609.5,813.0,606.0326,606.0426,604.9395,605.6848,813.0
2025-01-21 10:10:00,609.38,609.38,606.52,607.75,1535.0,605.5656,605.5656,602.7235,603.9458,1535.0
2025-01-21 10:15:00,608.41,609.37,608.4,609.37,1789.0,604.6017,605.5557,604.5917,605.5557,1789.0
2025-01-21 10:20:00,608.9,609.48,608.8,608.97,600.0,605.0886,605.665,604.9892,605.1582,600.0
2025-01-21 10:25:00,608.33,608.79,608.32,608.76,905.0,604.5222,604.9793,604.5122,604.9495,905.0
2025-01-21 10:30:00,608.59,608.6,608.58,608.6,400.0,604.7805,604.7905,604.7706,604.7905,400.0
2025-01-21 10:35:00,608.3,608.56,607.72,608.56,1655.0,604.4923,604.7507,603.916,604.7507,1655.0
2025-01-21 10:40:00,608.6,610.29,608.6,609.59,4232.0,604.7905,606.4699,604.7905,605.7743,4232.0
2025-01-21 10:45:00,610.24,611.19,609.93,610.52,2307.0,606.4202,607.3643,606.1121,606.6985,2307.0
2025-01-21 10:50:00,610.53,610.87,610.53,610.87,300.0,606.7084,607.0463,606.7084,607.0463,300.0
2025-01-21 10:55:00,610.77,611.31,610.77,610.79,978.0,606.9469,607.4835,606.9469,606.9668,978.0
2025-01-21 11:00:00,610.82,611.37,610.81,610.89,1174.0,606.9966,607.5431,606.9866,607.0661,1174.0
2025-01-21 11:05:00,610.82,612.28,610.82,612.27,2384.0,606.9966,608.4474,606.9966,608.4375,2384.0
2025-01-21 11:10:00,612.27,612.6,611.71,611.71,4389.0,608.4375,608.7654,607.881,607.881,4389.0
2025-01-21 11:15:00,611.91,612.93,611.73,612.37,3360.0,608.0798,609.0934,607.9009,608.5369,3360.0
2025-01-21 11:20:00,612.37,612.42,612.05,612.05,1000.0,608.5369,608.5866,608.2189,608.2189,1000.0
2025-01-21 11:25:00,612.26,612.49,612.26,612.27,400.0,608.4276,608.6561,608.4276,608.4375,400.0
2025-01-21 11:30:00,612.42,613.09,612.27,612.67,1711.0,608.5866,609.2524,608.4375,608.835,1711.0
2025-01-21 11:35:00,612.33,612.54,611.47,612.05,3090.0,608.4971,608.7058,607.6425,608.2189,3090.0
2025-01-21 11:40:00,612.05,612.1,611.82,611.83,3734.0,608.2189,608.2686,607.9903,608.0003,3734.0
2025-01-21 11:45:00,612.16,612.55,611.11,612.34,6523.0,608.3282,608.7157,607.2848,608.5071,6523.0
2025-01-21 11:50:00,612.34,613.14,612.34,613.14,1238.0,608.5071,609.3021,608.5071,609.3021,1238.0
2025-01-21 11:55:00,612.93,613.18,612.53,612.79,2086.0,609.0934,609.3418,608.6959,608.9542,2086.0
2025-01-21 12:00:00,612.61,612.84,612.46,612.46,3032.0,608.7754,609.0039,608.6263,608.6263,3032.0
2025-01-21 12:05:00,612.54,612.82,612.42,612.61,970.0,608.7058,608.9841,608.5866,608.7754,970.0
2025-01-21 12:10:00,612.43,614.1,612.43,613.28,3334.0,608.5965,610.256,608.5965,609.4412,3334.0
2025-01-21 12:15:00,612.25,613.43,612.16,613.43,11353.0,608.4176,609.5902,608.3282,609.5902,11353.0
2025-01-21 12:20:00,612.82,612.82,612.82,612.82,100.0,608.9841,608.9841,608.9841,608.9841,100.0
2025-01-21 12:25:00,613.34,613.67,612.85,613.67,1073.0,609.5008,609.8287,609.0139,609.8287,1073.0
2025-01-21 12:30:00,614.0,614.75,614.0,614.75,801.0,610.1567,610.902,610.1567,610.902,801.0
2025-01-21 12:35:00,614.51,615.43,614.26,615.1,2388.0,610.6635,611.5777,610.415,611.2498,2388.0
2025-01-21 12:40:00,614.94,614.94,614.48,614.48,400.0,611.0908,611.0908,610.6337,610.6337,400.0
2025-01-21 12:45:00,614.5,614.93,614.5,614.93,1300.0,610.6535,611.0808,610.6535,611.0808,1300.0
2025-01-21 12:50:00,614.69,615.02,614.53,614.53,600.0,610.8424,611.1703,610.6834,610.6834,600.0
2025-01-21 12:55:00,614.52,614.93,614.5,614.8,911.0,610.6734,611.0808,610.6535,610.9517,911.0
2025-01-21 13:00:00,614.37,614.37,613.73,614.3,738.0,610.5244,610.5244,609.8884,610.4548,738.0
2025-01-21 13:05:00,614.16,616.27,614.16,616.27,937.0,610.3157,612.4125,610.3157,612.4125,937.0
2025-01-21 13:10:00,615.63,616.54,615.63,616.45,359.0,611.7765,612.6808,611.7765,612.5913,359.0
2025-01-21 13:15:00,616.61,616.69,616.31,616.32,300.0,612.7503,612.8298,612.4522,612.4621,300.0
2025-01-21 13:20:00,616.33,617.0,616.33,616.51,714.0,612.4721,613.1379,612.4721,612.651,714.0
2025-01-21 13:25:00,616.51,616.69,616.51,616.69,300.0,612.651,612.8298,612.651,612.8298,300.0
2025-01-21 13:30:00,617.0,618.32,617.0,618.31,895.0,613.1379,614.4496,613.1379,614.4397,895.0
2025-01-21 13:35:00,618.25,618.28,617.9,618.01,1680.0,614.3801,614.4099,614.0323,614.1416,1680.0
2025-01-21 13:40:00,617.76,617.76,617.76,617.76,100.0,613.8931,613.8931,613.8931,613.8931,100.0
2025-01-21 13:45:00,618.09,618.09,617.92,618.09,575.0,614.2211,614.2211,614.0521,614.2211,575.0
2025-01-21 13:50:00,618.09,618.09,617.23,617.33,671.0,614.2211,614.2211,613.3665,613.4658,671.0
2025-01-21 13:55:00,617.15,617.86,617.15,617.76,512.0,613.287,613.9925,613.287,613.8931,512.0
2025-01-21 14:00:00,618.17,618.23,617.94,617.94,557.0,614.3006,614.3602,614.072,614.072,557.0
2025-01-21 14:05:00,617.95,618.61,617.94,618.46,1000.0,614.0819,614.7378,614.072,614.5888,1000.0
2025-01-21 14:10:00,618.47,618.47,618.46,618.47,400.0,614.5987,614.5987,614.5888,614.5987,400.0
2025-01-21 14:15:00,618.09,618.27,618.09,618.22,300.0,614.2211,614.3999,614.2211,614.3503,300.0
2025-01-21 14:20:00,618.28,618.28,618.28,618.28,100.0,614.4099,614.4099,614.4099,614.4099,100.0
2025-01-21 14:25:00,618.0,618.0,617.9,617.9,600.0,614.1316,614.1316,614.0323,614.0323,600.0
2025-01-21 14:30:00,617.74,617.9,617.61,617.61,723.0,613.8733,614.0323,613.7441,613.7441,723.0
2025-01-21 14:35:00,617.61,617.61,616.03,616.51,2067.0,613.7441,613.7441,612.174,612.651,2067.0
2025-01-21 14:40:00,616.51,617.21,616.51,616.87,14946.0,612.651,613.3466,612.651,613.0087,14946.0
2025-01-21 14:45:00,616.62,616.81,616.09,616.51,1548.0,612.7603,612.9491,612.2336,612.651,1548.0
2025-01-21 14:50:00,616.04,616.84,616.03,616.83,1023.0,612.1839,612.9789,612.174,612.969,1023.0
2025-01-21 14:55:00,616.42,616.42,616.29,616.35,9100.0,612.5615,612.5615,612.4323,612.492,9100.0
2025-01-21 15:00:00,616.92,616.92,615.78,615.78,1800.0,613.0584,613.0584,611.9255,611.9255,1800.0
2025-01-21 15:05:00,615.75,615.75,615.75,615.75,200.0,611.8957,611.8957,611.8957,611.8957,200.0
2025-01-21 15:10:00,616.04,616.37,615.71,616.33,1140.0,612.1839,612.5118,611.856,612.4721,1140.0
2025-01-21 15:15:00,616.32,617.28,616.3,617.18,3182.0,612.4621,613.4161,612.4423,613.3168,3182.0
2025-01-21 15:20:00,617.35,618.0,617.17,617.91,3400.0,613.4857,614.1316,613.3068,614.0422,3400.0
2025-01-21 15:25:00,617.91,618.05,617.77,618.02,1700.0,614.0422,614.1813,613.9031,614.1515,1700.0
2025-01-21 15:30:00,618.05,618.05,617.35,617.49,2922.0,614.1813,614.1813,613.4857,613.6248,2922.0
2025-01-21 15:35:00,617.49,618.03,617.43,617.72,3095.0,613.6248,614.1614,613.5652,613.8534,3095.0
2025-01-21 15:40:00,618.19,618.46,617.8,618.13,2378.0,614.3204,614.5888,613.9329,614.2608,2378.0
2025-01-21 15:45:00,618.22,618.24,616.64,617.18,3554.0,614.3503,614.3701,612.7801,613.3168,3554.0
2025-01-21 15:50:00,617.1,617.1,616.16,616.31,2119.0,613.2373,613.2373,612.3032,612.4522,2119.0
2025-01-21 15:55:00,616.15,617.61,615.73,617.48,19210.0,612.2932,613.7441,611.8758,613.6149,19210.0
2025-01-22 09:30:00,615.94,615.94,613.74,613.74,4695.0,612.0845,612.0845,609.8983,609.8983,4695.0
2025-01-22 09:35:00,614.24,615.36,613.58,615.36,1084.0,610.3952,611.5082,609.7393,611.5082,1084.0
2025-01-22 09:40:00,615.36,615.36,615.36,615.36,0.0,611.5082,611.5082,611.5082,611.5082,0.0
2025-01-22 09:45:00,614.01,614.01,613.07,613.07,500.0,610.1666,610.1666,609.2325,609.2325,500.0
2025-01-22 09:50:00,612.61,612.61,611.29,611.5,800.0,608.7754,608.7754,607.4636,607.6723,800.0
2025-01-22 09:55:00,612.28,612.65,611.55,612.65,655.0,608.4474,608.8151,607.722,608.8151,655.0
2025-01-22 10:00:00,614.57,614.57,612.92,613.32,386.0,610.7231,610.7231,609.0834,609.4809,386.0
2025-01-22 10:05:00,612.82,612.82,612.81,612.82,100.0,608.9841,608.9841,608.9741,608.9841,100.0
2025-01-22 10:10:00,614.44,615.98,613.85,615.98,1751.0,610.5939,612.1243,610.0076,612.1243,1751.0
2025-01-22 10:15:00,615.61,615.68,615.6,615.68,200.0,611.7566,611.8262,611.7467,611.8262,200.0
2025-01-22 10:20:00,616.58,616.71,615.68,615.68,450.0,612.7205,612.8497,611.8262,611.8262,450.0
2025-01-22 10:25:00,615.43,617.11,615.43,617.11,500.0,611.5777,613.2472,611.5777,613.2472,500.0
2025-01-22 10:30:00,617.45,617.45,615.58,616.58,900.0,613.5851,613.5851,611.7268,612.7205,900.0
2025-01-22 10:35:00,616.48,616.89,616.03,616.82,674.0,612.6211,613.0286,612.174,612.959,674.0
2025-01-22 10:40:00,616.97,617.5,616.23,617.35,1106.0,613.1081,613.6348,612.3727,613.4857,1106.0
2025-01-22 10:45:00,617.01,617.01,616.25,616.94,496.0,613.1478,613.1478,612.3926,613.0783,496.0
2025-01-22 10:50:00,616.83,617.95,616.83,617.84,1668.0,612.969,614.0819,612.969,613.9726,1668.0
2025-01-22 10:55:00,617.75,618.76,617.73,618.22,881.0,613.8832,614.8869,613.8633,614.3503,881.0
2025-01-22 11:00:00,618.19,618.21,616.28,617.09,1346.0,614.3204,614.3403,612.4224,613.2273,1346.0
2025-01-22 11:05:00,617.09,617.17,616.02,616.02,1631.0,613.2273,613.3068,612.164,612.164,1631.0
2025-01-22 11:10:00,616.01,616.04,615.1,616.04,750.0,612.1541,612.1839,611.2498,612.1839,750.0
2025-01-22 11:15:00,615.01,615.53,615.01,615.37,300.0,611.1603,611.6771,611.1603,611.5181,300.0
2025-01-22 11:20:00,615.01,616.07,615.01,615.01,1577.0,611.1603,612.2137,611.1603,611.1603,1577.0
2025-01-22 11:25:00,615.97,616.6,615.87,615.88,742.0,612.1143,612.7404,612.015,612.0249,742.0
2025-01-22 11:30:00,616.75,617.17,616.44,616.44,920.0,612.8895,613.3068,612.5814,612.5814,920.0
2025-01-22 11:35:00,617.17,617.17,617.14,617.14,500.0,613.3068,613.3068,613.277,613.277,500.0
2025-01-22 11:40:00,617.17,617.17,616.44,616.7,800.0,613.3068,613.3068,612.5814,612.8398,800.0
2025-01-22 11:45:00,615.96,616.38,615.96,615.98,500.0,612.1044,612.5218,612.1044,612.1243,500.0
2025-01-22 11:50:00,616.7,616.7,615.88,615.88,1069.0,612.8398,612.8398,612.0249,612.0249,1069.0
2025-01-22 11:55:00,615.7,615.7,615.48,615.48,500.0,611.846,611.846,611.6274,611.6274,500.0
2025-01-22 12:00:00,615.72,615.72,614.79,614.79,529.0,611.8659,611.8659,610.9417,610.9417,529.0
2025-01-22 12:05:00,614.79,615.55,614.79,615.39,300.0,610.9417,611.697,610.9417,611.538,300.0
2025-01-22 12:10:00,615.39,615.4,614.08,614.5,2100.0,611.538,611.5479,610.2362,610.6535,2100.0
2025-01-22 12:15:00,614.67,614.67,613.97,613.97,300.0,610.8225,610.8225,610.1269,610.1269,300.0
2025-01-22 12:20:00,614.69,614.69,614.69,614.69,100.0,610.8424,610.8424,610.8424,610.8424,100.0
2025-01-22 12:25:00,614.56,614.56,614.55,614.56,100.0,610.7132,610.7132,610.7032,610.7132,100.0
2025-01-22 12:30:00,614.82,615.0,614.1,614.1,863.0,610.9715,611.1504,610.256,610.256,863.0
2025-01-22 12:35:00,614.93,614.93,614.77,614.77,200.0,611.0808,611.0808,610.9219,610.9219,200.0
2025-01-22 12:40:00,614.96,615.31,614.28,614.68,2519.0,611.1107,611.4585,610.4349,610.8324,2519.0
2025-01-22 12:45:00,614.68,614.68,614.68,614.68,0.0,610.8324,610.8324,610.8324,610.8324,0.0
2025-01-22 12:50:00,614.75,614.75,614.09,614.22,1415.0,610.902,610.902,610.2461,610.3753,1415.0
2025-01-22 12:55:00,614.19,614.19,614.18,614.19,100.0,610.3455,610.3455,610.3355,610.3455,100.0
2025-01-22 13:00:00,613.82,613.82,613.82,613.82,100.0,609.9778,609.9778,609.9778,609.9778,100.0
2025-01-22 13:05:00,613.79,613.79,613.79,613.79,100.0,609.948,609.948,609.948,609.948,100.0
2025-01-22 13:10:00,613.79,613.79,613.79,613.79,0.0,609.948,609.948,609.948,609.948,0.0
2025-01-22 13:15:00,614.25,614.39,613.85,613.85,500.0,610.4051,610.5442,610.0076,610.0076,500.0
2025-01-22 13:20:00,613.96,613.96,613.65,613.69,790.0,610.1169,610.1169,609.8089,609.8486,790.0
2025-01-22 13:25:00,613.1,613.1,613.1,613.1,100.0,609.2623,609.2623,609.2623,609.2623,100.0
2025-01-22 13:30:00,613.46,613.57,612.09,612.09,600.0,609.6201,609.7294,608.2586,608.2586,600.0
2025-01-22 13:35:00,612.81,612.81,612.8,612.81,100.0,608.9741,608.9741,608.9642,608.9741,100.0
2025-01-22 13:40:00,613.38,613.49,613.11,613.49,1321.0,609.5406,609.6499,609.2722,609.6499,1321.0
2025-01-22 13:45:00,613.49,613.49,613.49,613.49,0.0,609.6499,609.6499,609.6499,609.6499,0.0
2025-01-22 13:50:00,613.51,613.8,613.3,613.3,1578.0,609.6697,609.9579,609.4611,609.4611,1578.0
2025-01-22 13:55:00,612.83,612.83,612.02,612.31,800.0,608.994,608.994,608.1891,608.4772,800.0
2025-01-22 14:00:00,611.68,611.68,611.68,611.68,184.0,607.8512,607.8512,607.8512,607.8512,184.0
2025-01-22 14:05:00,612.08,612.75,612.08,612.52,1164.0,608.2487,608.9145,608.2487,608.6859,1164.0
2025-01-22 14:10:00,612.75,612.96,612.75,612.96,603.0,608.9145,609.1232,608.9145,609.1232,603.0
2025-01-22 14:15:00,613.14,613.14,612.66,612.66,416.0,609.3021,609.3021,608.8251,608.8251,416.0
2025-01-22 14:20:00,612.8,613.13,612.8,613.02,600.0,608.9642,609.2921,608.9642,609.1828,600.0
2025-01-22 14:25:00,612.67,612.67,612.6,612.67,465.0,608.835,608.835,608.7654,608.835,465.0
2025-01-22 14:30:00,612.55,612.77,612.49,612.77,503.0,608.7157,608.9344,608.6561,608.9344,503.0
2025-01-22 14:35:00,612.81,613.28,612.6,613.28,2294.0,608.9741,609.4412,608.7654,609.4412,2294.0
2025-01-22 14:40:00,613.28,613.34,613.28,613.28,700.0,609.4412,609.5008,609.4412,609.4412,700.0
2025-01-22 14:45:00,613.28,613.44,613.22,613.25,832.0,609.4412,609.6002,609.3816,609.4114,832.0
2025-01-22 14:50:00,613.44,614.1,613.28,614.1,2130.0,609.6002,610.256,609.4412,610.256,2130.0
2025-01-22 14:55:00,614.1,614.1,613.77,613.77,413.0,610.256,610.256,609.9281,609.9281,413.0
2025-01-22 15:00:00,613.45,613.45,613.15,613.24,1935.0,609.6101,609.6101,609.312,609.4014,1935.0
2025-01-22 15:05:00,613.24,613.42,613.08,613.09,2691.0,609.4014,609.5803,609.2424,609.2524,2691.0
2025-01-22 15:10:00,613.09,614.39,613.08,614.15,3942.0,609.2524,610.5442,609.2424,610.3057,3942.0
2025-01-22 15:15:00,614.14,614.19,613.98,614.18,1100.0,610.2958,610.3455,610.1368,610.3355,1100.0
2025-01-22 15:20:00,614.2,614.54,614.09,614.44,4170.0,610.3554,610.6933,610.2461,610.5939,4170.0
2025-01-22 15:25:00,614.18,614.33,614.16,614.27,1800.0,610.3355,610.4846,610.3157,610.425,1800.0
2025-01-22 15:30:00,614.39,614.84,614.24,614.34,3453.0,610.5442,610.9914,610.3952,610.4945,3453.0
2025-01-22 15:35:00,614.34,614.34,613.77,613.77,3682.0,610.4945,610.4945,609.9281,609.9281,3682.0
2025-01-22 15:40:00,613.98,613.98,613.63,613.95,2200.0,610.1368,610.1368,609.789,610.107,2200.0
2025-01-22 15:45:00,614.13,615.27,614.01,615.23,2800.0,610.2859,611.4187,610.1666,611.379,2800.0
2025-01-22 15:50:00,615.01,615.21,614.42,614.9,4720.0,611.1603,611.3591,610.574,611.051,4720.0
2025-01-22 15:55:00,614.58,614.98,612.87,612.95,36345.0,610.733,611.1305,609.0337,609.1132,36345.0
2025-01-23 09:30:00,615.37,615.37,613.15,614.13,9430.0,611.5181,611.5181,609.312,610.2859,9430.0
2025-01-23 09:35:00,614.2,614.2,614.2,614.2,1500.0,610.3554,610.3554,610.3554,610.3554,1500.0
2025-01-23 09:40:00,614.2,614.2,614.18,614.18,300.0,610.3554,610.3554,610.3355,610.3355,300.0
2025-01-23 09:45:00,613.89,613.9,612.6,612.6,300.0,610.0474,610.0573,608.7654,608.7654,300.0
2025-01-23 09:50:00,613.67,613.67,612.67,613.11,900.0,609.8287,609.8287,608.835,609.2722,900.0
2025-01-23 09:55:00,613.11,613.11,611.83,612.75,3499.0,609.2722,609.2722,608.0003,608.9145,3499.0
2025-01-23 10:00:00,613.01,613.01,612.29,612.29,5031.0,609.1729,609.1729,608.4574,608.4574,5031.0
2025-01-23 10:05:00,612.29,612.63,611.63,611.94,4362.0,608.4574,608.7952,607.8015,608.1096,4362.0
2025-01-23 10:10:00,612.25,612.98,611.63,612.33,8204.0,608.4176,609.1431,607.8015,608.4971,8204.0
2025-01-23 10:15:00,612.26,612.27,611.41,612.09,2740.0,608.4276,608.4375,607.5829,608.2586,2740.0
2025-01-23 10:20:00,612.17,612.21,610.62,610.62,800.0,608.3381,608.3779,606.7978,606.7978,800.0
2025-01-23 10:25:00,610.87,610.95,610.87,610.92,500.0,607.0463,607.1258,607.0463,607.0959,500.0
2025-01-23 10:30:00,611.52,611.52,611.51,611.52,164.0,607.6922,607.6922,607.6823,607.6922,164.0
2025-01-23 10:35:00,610.26,610.26,609.76,610.01,1830.0,606.4401,606.4401,605.9432,606.1916,1830.0
2025-01-23 10:40:00,610.01,610.01,610.01,610.01,0.0,606.1916,606.1916,606.1916,606.1916,0.0
2025-01-23 10:45:00,610.74,611.8,610.33,611.57,11227.0,606.9171,607.9704,606.5096,607.7419,11227.0
2025-01-23 10:50:00,611.51,611.8,611.51,611.8,1458.0,607.6823,607.9704,607.6823,607.9704,1458.0
2025-01-23 10:55:00,611.63,612.23,611.48,611.88,2298.0,607.8015,608.3977,607.6524,608.0499,2298.0
2025-01-23 11:00:00,612.09,612.52,612.08,612.25,3240.0,608.2586,608.6859,608.2487,608.4176,3240.0
2025-01-23 11:05:00,611.79,611.79,611.35,611.35,200.0,607.9605,607.9605,607.5233,607.5233,200.0
2025-01-23 11:10:00,611.79,612.41,611.79,612.3,4597.0,607.9605,608.5766,607.9605,608.4673,4597.0
2025-01-23 11:15:00,612.18,612.96,612.17,612.86,2350.0,608.3481,609.1232,608.3381,609.0238,2350.0
2025-01-23 11:20:00,612.93,613.63,612.93,613.63,700.0,609.0934,609.789,609.0934,609.789,700.0
2025-01-23 11:25:00,613.36,613.36,613.01,613.11,600.0,609.5207,609.5207,609.1729,609.2722,600.0
2025-01-23 11:30:00,613.24,613.87,613.02,613.33,1389.0,609.4014,610.0275,609.1828,609.4909,1389.0
2025-01-23 11:35:00,613.08,613.59,612.99,613.4,2620.0,609.2424,609.7492,609.153,609.5604,2620.0
2025-01-23 11:40:00,613.07,613.6,613.07,613.52,2743.0,609.2325,609.7592,609.2325,609.6797,2743.0
2025-01-23 11:45:00,613.79,613.79,613.26,613.62,300.0,609.948,609.948,609.4213,609.779,300.0
2025-01-23 11:50:00,613.3,613.31,613.3,613.31,200.0,609.4611,609.471,609.4611,609.471,200.0
2025-01-23 11:55:00,613.05,613.81,612.73,612.73,701.0,609.2126,609.9679,608.8946,608.8946,701.0
2025-01-23 12:00:00,612.96,613.22,612.96,613.22,200.0,609.1232,609.3816,609.1232,609.3816,200.0
2025-01-23 12:05:00,613.0,614.63,613.0,614.63,3129.0,609.1629,610.7827,609.1629,610.7827,3129.0
2025-01-23 12:10:00,614.51,615.14,614.51,615.14,1000.0,610.6635,611.2895,610.6635,611.2895,1000.0
2025-01-23 12:15:00,615.71,615.71,614.11,614.57,1828.0,611.856,611.856,610.266,610.7231,1828.0
2025-01-23 12:20:00,613.94,614.32,613.89,613.91,600.0,610.097,610.4747,610.0474,610.0672,600.0
2025-01-23 12:25:00,614.04,614.49,613.69,613.8,5467.0,610.1964,610.6436,609.8486,609.9579,5467.0
2025-01-23 12:30:00,613.69,613.89,613.28,613.48,700.0,609.8486,610.0474,609.4412,609.6399,700.0
2025-01-23 12:35:00,613.23,613.37,612.96,612.97,612.0,609.3915,609.5306,609.1232,609.1331,612.0
2025-01-23 12:40:00,612.86,613.33,612.65,612.65,5148.0,609.0238,609.4909,608.8151,608.8151,5148.0
2025-01-23 12:45:00,612.29,612.67,612.09,612.18,1000.0,608.4574,608.835,608.2586,608.3481,1000.0
2025-01-23 12:50:00,612.03,613.13,612.03,613.13,1924.0,608.199,609.2921,608.199,609.2921,1924.0
2025-01-23 12:55:00,613.53,613.53,612.46,612.46,1422.0,609.6896,609.6896,608.6263,608.6263,1422.0
2025-01-23 13:00:00,612.79,612.87,612.54,612.81,2546.0,608.9542,609.0337,608.7058,608.9741,2546.0
2025-01-23 13:05:00,612.63,612.67,612.36,612.67,700.0,608.7952,608.835,608.5269,608.835,700.0
2025-01-23 13:10:00,612.73,613.8,612.73,613.55,2489.0,608.8946,609.9579,608.8946,609.7095,2489.0
2025-01-23 13:15:00,613.66,613.68,613.39,613.68,500.0,609.8188,609.8387,609.5505,609.8387,500.0
2025-01-23 13:20:00,613.68,613.68,613.16,613.16,300.0,609.8387,609.8387,609.3219,609.3219,300.0
2025-01-23 13:25:00,613.37,613.37,612.73,612.8,600.0,609.5306,609.5306,608.8946,608.9642,600.0
2025-01-23 13:30:00,612.77,613.23,612.77,613.23,392.0,608.9344,609.3915,608.9344,609.3915,392.0
2025-01-23 13:35:00,612.43,612.44,612.21,612.24,700.0,608.5965,608.6064,608.3779,608.4077,700.0
2025-01-23 13:40:00,612.24,613.19,612.24,612.54,3244.0,608.4077,609.3517,608.4077,608.7058,3244.0
2025-01-23 13:45:00,612.85,613.7,612.84,613.54,9050.0,609.0139,609.8585,609.0039,609.6995,9050.0
2025-01-23 13:50:00,613.23,613.79,613.22,613.22,1001.0,609.3915,609.948,609.3816,609.3816,1001.0
2025-01-23 13:55:00,613.27,613.49,612.77,612.91,1613.0,609.4312,609.6499,608.9344,609.0735,1613.0
2025-01-23 14:00:00,612.91,613.26,612.7,612.7,3972.0,609.0735,609.4213,608.8648,608.8648,3972.0
2025-01-23 14:05:00,613.14,613.15,612.72,613.15,1702.0,609.3021,609.312,608.8847,609.312,1702.0
2025-01-23 14:10:00,613.11,613.31,613.03,613.31,1578.0,609.2722,609.471,609.1927,609.471,1578.0
2025-01-23 14:15:00,613.15,613.4,612.24,612.27,4195.0,609.312,609.5604,608.4077,608.4375,4195.0
2025-01-23 14:20:00,612.45,612.96,612.17,612.9,6317.0,608.6164,609.1232,608.3381,609.0636,6317.0
2025-01-23 14:25:00,612.88,613.04,612.45,612.72,2800.0,609.0437,609.2027,608.6164,608.8847,2800.0
2025-01-23 14:30:00,612.73,613.66,612.34,613.65,3715.0,608.8946,609.8188,608.5071,609.8089,3715.0
2025-01-23 14:35:00,613.77,613.91,613.42,613.42,600.0,609.9281,610.0672,609.5803,609.5803,600.0
2025-01-23 14:40:00,613.32,613.97,613.2,613.42,3071.0,609.4809,610.1269,609.3617,609.5803,3071.0
2025-01-23 14:45:00,613.54,614.19,613.54,614.19,1500.0,609.6995,610.3455,609.6995,610.3455,1500.0
2025-01-23 14:50:00,613.68,613.95,613.46,613.54,900.0,609.8387,610.107,609.6201,609.6995,900.0
2025-01-23 14:55:00,614.05,614.73,613.56,614.5,3662.0,610.2064,610.8821,609.7194,610.6535,3662.0
2025-01-23 15:00:00,614.18,614.19,613.47,613.63,1300.0,610.3355,610.3455,609.63,609.789,1300.0
2025-01-23 15:05:00,613.55,614.15,613.34,614.15,3039.0,609.7095,610.3057,609.5008,610.3057,3039.0
2025-01-23 15:10:00,614.15,614.57,614.15,614.29,831.0,610.3057,610.7231,610.3057,610.4449,831.0
2025-01-23 15:15:00,614.31,614.83,614.31,614.61,1839.0,610.4647,610.9815,610.4647,610.7629,1839.0
2025-01-23 15:20:00,614.61,614.75,614.4,614.62,2033.0,610.7629,610.902,610.5542,610.7728,2033.0
2025-01-23 15:25:00,614.68,614.68,614.48,614.49,500.0,610.8324,610.8324,610.6337,610.6436,500.0
2025-01-23 15:30:00,614.42,614.42,613.94,613.95,4539.0,610.574,610.574,610.097,610.107,4539.0
2025-01-23 15:35:00,613.94,613.99,613.47,613.6,2935.0,610.097,610.1467,609.63,609.7592,2935.0
2025-01-23 15:40:00,613.35,613.61,613.32,613.53,1500.0,609.5107,609.7691,609.4809,609.6896,1500.0
2025-01-23 15:45:00,613.66,614.03,613.27,614.03,5093.0,609.8188,610.1865,609.4312,610.1865,5093.0
2025-01-23 15:50:00,614.41,615.0,614.26,614.53,7055.0,610.5641,611.1504,610.415,610.6834,7055.0
2025-01-23 15:55:00,614.6,616.0,614.07,615.62,39645.0,610.7529,612.1442,610.2262,611.7665,39645.0
2025-01-24 09:30:00,613.38,615.0,612.2,613.65,5406.0,609.5406,611.1504,608.3679,609.8089,5406.0
2025-01-24 09:35:00,615.02,615.02,613.34,613.34,1300.0,611.1703,611.1703,609.5008,609.5008,1300.0
2025-01-24 09:40:00,615.06,615.06,615.05,615.06,300.0,611.21,611.21,611.2001,611.21,300.0
2025-01-24 09:45:00,613.44,615.27,613.43,614.75,800.0,609.6002,611.4187,609.5902,610.902,800.0
2025-01-24 09:50:00,615.1,616.85,615.1,615.26,2581.0,611.2498,612.9888,611.2498,611.4088,2581.0
2025-01-24 09:55:00,612.85,616.01,612.85,615.61,2372.0,609.0139,612.1541,609.0139,611.7566,2372.0
2025-01-24 10:00:00,615.86,617.32,615.02,615.59,700.0,612.005,613.4559,611.1703,611.7367,700.0
2025-01-24 10:05:00,614.97,616.82,614.96,616.82,1500.0,611.1206,612.959,611.1107,612.959,1500.0
2025-01-24 10:10:00,616.12,616.12,616.11,616.11,276.0,612.2634,612.2634,612.2535,612.2535,276.0
2025-01-24 10:15:00,616.41,617.6,616.4,617.41,2590.0,612.5516,613.7341,612.5416,613.5453,2590.0
2025-01-24 10:20:00,617.72,617.72,617.02,617.02,300.0,613.8534,613.8534,613.1578,613.1578,300.0
2025-01-24 10:25:00,617.02,617.03,616.77,616.77,225.0,613.1578,613.1677,612.9093,612.9093,225.0
2025-01-24 10:30:00,616.88,616.88,616.88,616.88,400.0,613.0186,613.0186,613.0186,613.0186,400.0
2025-01-24 10:35:00,617.59,617.65,617.26,617.54,1789.0,613.7242,613.7838,613.3963,613.6745,1789.0
2025-01-24 10:40:00,617.65,617.66,617.65,617.65,500.0,613.7838,613.7938,613.7838,613.7838,500.0
2025-01-24 10:45:00,618.44,619.1,618.44,619.1,1735.0,614.5689,615.2247,614.5689,615.2247,1735.0
2025-01-24 10:50:00,618.53,619.57,618.51,619.57,1411.0,614.6583,615.6918,614.6384,615.6918,1411.0
2025-01-24 10:55:00,619.33,619.33,619.33,619.33,105.0,615.4533,615.4533,615.4533,615.4533,105.0
2025-01-24 11:00:00,619.52,619.93,619.35,619.52,1121.0,615.6421,616.0496,615.4732,615.6421,1121.0
2025-01-24 11:05:00,619.12,619.28,618.52,618.52,733.0,615.2446,615.4036,614.6484,614.6484,733.0
2025-01-24 11:10:00,618.47,619.0,618.47,618.88,585.0,614.5987,615.1254,614.5987,615.0061,585.0
2025-01-24 11:15:00,618.88,620.59,618.33,620.4,3880.0,615.0061,616.7054,614.4596,616.5166,3880.0
2025-01-24 11:20:00,620.67,620.67,620.0,620.0,422.0,616.7849,616.7849,616.1191,616.1191,422.0
2025-01-24 11:25:00,619.94,620.24,619.94,620.24,400.0,616.0595,616.3576,616.0595,616.3576,400.0
2025-01-24 11:30:00,620.45,620.46,620.45,620.46,200.0,616.5663,616.5762,616.5663,616.5762,200.0
2025-01-24 11:35:00,620.52,620.81,620.52,620.81,400.0,616.6359,616.924,616.6359,616.924,400.0
2025-01-24 11:40:00,620.45,620.63,620.38,620.56,1462.0,616.5663,616.7452,616.4967,616.6756,1462.0
2025-01-24 11:45:00,620.35,620.77,620.34,620.57,500.0,616.4669,616.8843,616.457,616.6855,500.0
2025-01-24 11:50:00,620.57,620.81,620.56,620.64,2734.0,616.6855,616.924,616.6756,616.7551,2734.0
2025-01-24 11:55:00,621.2,621.2,620.6,620.66,659.0,617.3116,617.3116,616.7154,616.775,659.0
2025-01-24 12:00:00,620.43,620.43,620.11,620.32,324.0,616.5464,616.5464,616.2284,616.4371,324.0
2025-01-24 12:05:00,619.83,620.55,619.83,619.96,514.0,615.9502,616.6657,615.9502,616.0794,514.0
2025-01-24 12:10:00,619.75,619.93,619.7,619.71,532.0,615.8707,616.0496,615.821,615.8309,532.0
2025-01-24 12:15:00,619.7,620.27,619.67,620.26,1400.0,615.821,616.3874,615.7912,616.3775,1400.0
2025-01-24 12:20:00,620.29,620.87,620.28,620.87,1312.0,616.4073,616.9837,616.3974,616.9837,1312.0
2025-01-24 12:25:00,620.97,620.97,620.78,620.79,600.0,617.083,617.083,616.8942,616.9042,600.0
2025-01-24 12:30:00,620.52,621.67,620.52,621.51,1000.0,616.6359,617.7787,616.6359,617.6197,1000.0
2025-01-24 12:35:00,621.99,622.8,621.99,622.59,1800.0,618.0967,618.9016,618.0967,618.6929,1800.0
2025-01-24 12:40:00,622.65,622.97,622.06,622.27,1661.0,618.7525,619.0705,618.1662,618.3749,1661.0
2025-01-24 12:45:00,621.99,621.99,621.05,621.05,501.0,618.0967,618.0967,617.1625,617.1625,501.0
2025-01-24 12:50:00,621.05,621.05,621.05,621.05,0.0,617.1625,617.1625,617.1625,617.1625,0.0
2025-01-24 12:55:00,620.33,620.59,620.3,620.57,1838.0,616.447,616.7054,616.4172,616.6855,1838.0
2025-01-24 13:00:00,620.69,621.35,620.69,621.23,1300.0,616.8048,617.4607,616.8048,617.3414,1300.0
2025-01-24 13:05:00,621.23,621.23,621.23,621.23,0.0,617.3414,617.3414,617.3414,617.3414,0.0
2025-01-24 13:10:00,621.07,621.31,621.07,621.09,1051.0,617.1824,617.4209,617.1824,617.2023,1051.0
2025-01-24 13:15:00,621.09,621.09,620.46,620.46,624.0,617.2023,617.2023,616.5762,616.5762,624.0
2025-01-24 13:20:00,620.35,620.35,620.08,620.09,200.0,616.4669,616.4669,616.1986,616.2086,200.0
2025-01-24 13:25:00,620.36,620.36,620.35,620.36,100.0,616.4769,616.4769,616.4669,616.4769,100.0
2025-01-24 13:30:00,620.08,620.75,620.07,620.65,1321.0,616.1986,616.8644,616.1887,616.765,1321.0
2025-01-24 13:35:00,620.72,621.29,620.72,620.88,702.0,616.8346,617.401,616.8346,616.9936,702.0
2025-01-24 13:40:00,620.88,620.88,620.87,620.88,100.0,616.9936,616.9936,616.9837,616.9936,100.0
2025-01-24 13:45:00,620.69,620.83,620.46,620.47,418.0,616.8048,616.9439,616.5762,616.5862,418.0
2025-01-24 13:50:00,620.13,620.26,620.12,620.26,200.0,616.2483,616.3775,616.2384,616.3775,200.0
2025-01-24 13:55:00,620.11,620.11,619.59,619.8,1314.0,616.2284,616.2284,615.7117,615.9204,1314.0
2025-01-24 14:00:00,619.8,619.8,619.35,619.35,519.0,615.9204,615.9204,615.4732,615.4732,519.0
2025-01-24 14:05:00,619.72,619.72,619.33,619.33,1696.0,615.8409,615.8409,615.4533,615.4533,1696.0
2025-01-24 14:10:00,619.27,619.29,619.27,619.27,500.0,615.3937,615.4136,615.3937,615.3937,500.0
2025-01-24 14:15:00,619.26,619.26,619.11,619.11,273.0,615.3837,615.3837,615.2347,615.2347,273.0
2025-01-24 14:20:00,619.06,619.06,618.95,618.96,300.0,615.185,615.185,615.0757,615.0856,300.0
2025-01-24 14:25:00,619.48,619.67,619.31,619.45,607.0,615.6024,615.7912,615.4334,615.5726,607.0
2025-01-24 14:30:00,619.36,619.45,619.35,619.45,500.0,615.4831,615.5726,615.4732,615.5726,500.0
2025-01-24 14:35:00,619.17,619.52,619.17,619.51,200.0,615.2943,615.6421,615.2943,615.6322,200.0
2025-01-24 14:40:00,619.52,619.89,619.52,619.89,806.0,615.6421,616.0098,615.6421,616.0098,806.0
2025-01-24 14:45:00,619.75,619.76,619.59,619.75,1100.0,615.8707,615.8806,615.7117,615.8707,1100.0
2025-01-24 14:50:00,619.75,619.91,619.53,619.54,1320.0,615.8707,616.0297,615.6521,615.662,1320.0
2025-01-24 14:55:00,619.5,619.5,619.41,619.41,458.0,615.6222,615.6222,615.5328,615.5328,458.0
2025-01-24 15:00:00,618.59,618.86,618.54,618.86,1300.0,614.7179,614.9862,614.6683,614.9862,1300.0
2025-01-24 15:05:00,618.86,618.86,618.6,618.61,552.0,614.9862,614.9862,614.7279,614.7378,552.0
2025-01-24 15:10:00,618.41,618.41,618.4,618.41,161.0,614.5391,614.5391,614.5291,614.5391,161.0
2025-01-24 15:15:00,618.64,619.23,618.64,619.06,1511.0,614.7676,615.3539,614.7676,615.185,1511.0
2025-01-24 15:20:00,618.97,618.97,618.65,618.65,703.0,615.0956,615.0956,614.7776,614.7776,703.0
2025-01-24 15:25:00,618.61,618.61,618.14,618.14,800.0,614.7378,614.7378,614.2708,614.2708,800.0
2025-01-24 15:30:00,618.14,618.53,618.14,618.23,1100.0,614.2708,614.6583,614.2708,614.3602,1100.0
2025-01-24 15:35:00,618.14,618.36,618.05,618.05,1200.0,614.2708,614.4894,614.1813,614.1813,1200.0
2025-01-24 15:40:00,618.12,618.13,617.65,617.86,2510.0,614.2509,614.2608,613.7838,613.9925,2510.0
2025-01-24 15:45:00,617.84,618.35,617.83,618.12,3558.0,613.9726,614.4794,613.9627,614.2509,3558.0
2025-01-24 15:50:00,617.87,618.54,617.79,618.08,4806.0,614.0024,614.6683,613.9229,614.2111,4806.0
2025-01-24 15:55:00,617.74,620.74,617.74,620.57,23438.0,613.8733,616.8545,613.8733,616.6855,23438.0
2025-01-27 09:30:00,615.97,618.5,614.83,618.49,7130.0,612.1143,614.6285,610.9815,614.6186,7130.0
2025-01-27 09:35:00,618.57,618.57,616.88,616.88,623.0,614.6981,614.6981,613.0186,613.0186,623.0
2025-01-27 09:40:00,617.02,617.47,613.74,613.74,2115.0,613.1578,613.605,609.8983,609.8983,2115.0
2025-01-27 09:45:00,614.98,619.03,613.06,615.13,2378.0,611.1305,615.1552,609.2226,611.2796,2378.0
2025-01-27 09:50:00,616.53,616.61,616.53,616.61,300.0,612.6708,612.7503,612.6708,612.7503,300.0
2025-01-27 09:55:00,616.38,619.35,615.93,619.35,2148.0,612.5218,615.4732,612.0746,615.4732,2148.0
2025-01-27 10:00:00,619.53,619.53,617.46,617.8,2850.0,615.6521,615.6521,613.595,613.9329,2850.0
2025-01-27 10:05:00,618.41,619.01,618.41,619.01,600.0,614.5391,615.1353,614.5391,615.1353,600.0
2025-01-27 10:10:00,618.74,618.74,618.6,618.6,1040.0,614.867,614.867,614.7279,614.7279,1040.0
2025-01-27 10:15:00,618.6,619.45,618.6,619.45,692.0,614.7279,615.5726,614.7279,615.5726,692.0
2025-01-27 10:20:00,618.74,619.67,618.52,619.67,1146.0,614.867,615.7912,614.6484,615.7912,1146.0
2025-01-27 10:25:00,619.66,620.08,619.32,619.32,1000.0,615.7812,616.1986,615.4434,615.4434,1000.0
2025-01-27 10:30:00,619.81,620.24,618.84,620.24,925.0,615.9303,616.3576,614.9664,616.3576,925.0
2025-01-27 10:35:00,620.18,620.94,619.33,620.18,720.0,616.298,617.0532,615.4533,616.298,720.0
2025-01-27 10:40:00,620.2,620.2,620.01,620.01,700.0,616.3179,616.3179,616.1291,616.1291,700.0
2025-01-27 10:45:00,619.01,620.65,619.0,620.0,2588.0,615.1353,616.765,615.1254,616.1191,2588.0
2025-01-27 10:50:00,620.67,621.05,620.45,621.05,400.0,616.7849,617.1625,616.5663,617.1625,400.0
2025-01-27 10:55:00,621.27,621.5,620.57,621.3,1531.0,617.3812,617.6097,616.6855,617.411,1531.0
2025-01-27 11:00:00,621.24,621.24,620.38,621.14,1151.0,617.3514,617.3514,616.4967,617.252,1151.0
2025-01-27 11:05:00,621.23,621.53,621.23,621.53,600.0,617.3414,617.6395,617.3414,617.6395,600.0
2025-01-27 11:10:00,621.83,622.74,621.83,622.74,1115.0,617.9377,618.842,617.9377,618.842,1115.0
2025-01-27 11:15:00,623.23,623.23,622.73,622.74,704.0,619.3289,619.3289,618.832,618.842,704.0
2025-01-27 11:20:00,622.86,623.15,622.49,623.15,1112.0,618.9612,619.2494,618.5935,619.2494,1112.0
2025-01-27 11:25:00,622.61,622.7,622.16,622.28,950.0,618.7128,618.8022,618.2656,618.3848,950.0
2025-01-27 11:30:00,622.36,622.7,622.02,622.02,829.0,618.4643,618.8022,618.1265,618.1265,829.0
2025-01-27 11:35:00,622.7,623.42,622.7,623.3,1448.0,618.8022,619.5177,618.8022,619.3985,1448.0
2025-01-27 11:40:00,623.29,623.42,622.87,623.04,1725.0,619.3885,619.5177,618.9711,619.1401,1725.0
2025-01-27 11:45:00,622.9,623.84,622.6,623.84,1645.0,619.001,619.9351,618.7028,619.9351,1645.0
2025-01-27 11:50:00,623.83,623.83,622.57,622.93,1403.0,619.9251,619.9251,618.673,619.0308,1403.0
2025-01-27 11:55:00,622.93,623.34,622.92,623.08,1462.0,619.0308,619.4382,619.0208,619.1798,1462.0
2025-01-27 12:00:00,623.08,623.22,622.9,622.9,531.0,619.1798,619.319,619.001,619.001,531.0
2025-01-27 12:05:00,622.58,622.73,622.11,622.11,831.0,618.683,618.832,618.2159,618.2159,831.0
2025-01-27 12:10:00,622.54,623.49,622.54,623.49,1202.0,618.6432,619.5873,618.6432,619.5873,1202.0
2025-01-27 12:15:00,624.21,624.46,623.98,624.45,600.0,620.3028,620.5512,620.0742,620.5413,600.0
2025-01-27 12:20:00,624.06,624.72,624.06,624.72,500.0,620.1537,620.8096,620.1537,620.8096,500.0
2025-01-27 12:25:00,624.56,625.44,624.55,625.41,1749.0,620.6506,621.5251,620.6406,621.4952,1749.0
2025-01-27 12:30:00,624.87,624.87,624.29,624.79,1068.0,620.9586,620.9586,620.3823,620.8791,1068.0
2025-01-27 12:35:00,624.73,625.12,624.73,625.12,602.0,620.8195,621.2071,620.8195,621.2071,602.0
2025-01-27 12:40:00,624.42,624.42,623.67,623.88,1020.0,620.5114,620.5114,619.7661,619.9748,1020.0
2025-01-27 12:45:00,623.88,623.88,623.87,623.88,250.0,619.9748,619.9748,619.9649,619.9748,250.0
2025-01-27 12:50:00,623.51,623.51,623.03,623.14,432.0,619.6071,619.6071,619.1301,619.2395,432.0
2025-01-27 12:55:00,622.7,623.04,622.33,622.33,1840.0,618.8022,619.1401,618.4345,618.4345,1840.0
2025-01-27 13:00:00,622.76,622.85,622.11,622.85,2119.0,618.8618,618.9513,618.2159,618.9513,2119.0
2025-01-27 13:05:00,622.17,622.27,622.16,622.27,200.0,618.2755,618.3749,618.2656,618.3749,200.0
2025-01-27 13:10:00,621.82,622.44,621.82,621.98,562.0,617.9277,618.5438,617.9277,618.0867,562.0
2025-01-27 13:15:00,621.95,622.41,621.73,622.41,2982.0,618.0569,618.514,617.8383,618.514,2982.0
2025-01-27 13:20:00,622.84,622.88,622.25,622.88,425.0,618.9413,618.9811,618.355,618.9811,425.0
2025-01-27 13:25:00,622.56,622.56,621.99,622.44,1180.0,618.6631,618.6631,618.0967,618.5438,1180.0
2025-01-27 13:30:00,622.49,622.49,621.14,621.14,1053.0,618.5935,618.5935,617.252,617.252,1053.0
2025-01-27 13:35:00,621.16,621.3,621.13,621.13,503.0,617.2719,617.411,617.242,617.242,503.0
2025-01-27 13:40:00,620.89,622.65,620.89,622.65,2100.0,617.0035,618.7525,617.0035,618.7525,2100.0
2025-01-27 13:45:00,622.53,622.83,622.53,622.83,500.0,618.6333,618.9314,618.6333,618.9314,500.0
2025-01-27 13:50:00,623.08,623.08,623.08,623.08,100.0,619.1798,619.1798,619.1798,619.1798,100.0
2025-01-27 13:55:00,622.93,623.22,622.75,622.75,900.0,619.0308,619.319,618.8519,618.8519,900.0
2025-01-27 14:00:00,623.22,623.22,622.44,622.45,881.0,619.319,619.319,618.5438,618.5538,881.0
2025-01-27 14:05:00,622.47,622.47,622.27,622.27,400.0,618.5737,618.5737,618.3749,618.3749,400.0
2025-01-27 14:10:00,622.3,622.31,622.29,622.31,569.0,618.4047,618.4147,618.3948,618.4147,569.0
2025-01-27 14:15:00,622.13,622.92,622.13,622.71,2333.0,618.2358,619.0208,618.2358,618.8122,2333.0
2025-01-27 14:20:00,623.71,623.74,623.67,623.74,402.0,619.8059,619.8357,619.7661,619.8357,402.0
2025-01-27 14:25:00,623.82,623.9,623.43,623.64,1413.0,619.9152,619.9947,619.5276,619.7363,1413.0
2025-01-27 14:30:00,623.46,623.73,623.03,623.54,2600.0,619.5575,619.8258,619.1301,619.637,2600.0
2025-01-27 14:35:00,623.54,624.01,623.54,624.01,1531.0,619.637,620.104,619.637,620.104,1531.0
2025-01-27 14:40:00,623.67,623.69,623.06,623.07,1477.0,619.7661,619.786,619.16,619.1699,1477.0
2025-01-27 14:45:00,623.59,623.6,622.58,622.58,637.0,619.6866,619.6966,618.683,618.683,637.0
2025-01-27 14:50:00,622.75,622.99,622.52,622.73,2529.0,618.8519,619.0904,618.6233,618.832,2529.0
2025-01-27 14:55:00,623.13,623.68,623.08,623.08,1200.0,619.2295,619.7761,619.1798,619.1798,1200.0
2025-01-27 15:00:00,622.84,622.84,621.91,621.91,800.0,618.9413,618.9413,618.0172,618.0172,800.0
2025-01-27 15:05:00,621.91,621.92,620.7,621.28,3503.0,618.0172,618.0271,616.8147,617.3911,3503.0
2025-01-27 15:10:00,621.62,621.8,621.35,621.6,1218.0,617.729,617.9078,617.4607,617.7091,1218.0
2025-01-27 15:15:00,621.69,622.24,621.69,622.14,1267.0,617.7985,618.3451,617.7985,618.2457,1267.0
2025-01-27 15:20:00,622.16,623.0,622.13,623.0,3600.0,618.2656,619.1003,618.2358,619.1003,3600.0
2025-01-27 15:25:00,622.76,622.76,622.16,622.32,970.0,618.8618,618.8618,618.2656,618.4246,970.0
2025-01-27 15:30:00,622.3,622.45,622.06,622.45,1764.0,618.4047,618.5538,618.1662,618.5538,1764.0
2025-01-27 15:35:00,622.17,622.68,622.17,622.62,2100.0,618.2755,618.7823,618.2755,618.7227,2100.0
2025-01-27 15:40:00,622.53,623.07,622.53,623.07,2362.0,618.6333,619.1699,618.6333,619.1699,2362.0
2025-01-27 15:45:00,622.82,623.14,622.3,622.79,3277.0,618.9215,619.2395,618.4047,618.8916,3277.0
2025-01-27 15:50:00,622.55,624.13,622.39,622.93,5749.0,618.6532,620.2233,618.4942,619.0308,5749.0
2025-01-27 15:55:00,623.37,624.05,623.06,623.59,12174.0,619.468,620.1438,619.16,619.6866,12174.0
2025-01-28 09:30:00,622.54,627.18,619.33,624.63,7738.0,618.6432,623.2542,615.4533,620.7201,7738.0
2025-01-28 09:35:00,624.7,627.86,623.59,627.86,5984.0,620.7897,623.9299,619.6866,623.9299,5984.0
2025-01-28 09:40:00,627.77,628.5,626.92,628.5,6801.0,623.8405,624.5659,622.9958,624.5659,6801.0
2025-01-28 09:45:00,627.6,627.6,624.76,624.76,800.0,623.6715,623.6715,620.8493,620.8493,800.0
2025-01-28 09:50:00,627.54,627.64,627.02,627.27,1300.0,623.6119,623.7113,623.0952,623.3436,1300.0
2025-01-28 09:55:00,627.3,627.3,625.92,627.3,2569.0,623.3734,623.3734,622.0021,623.3734,2569.0
2025-01-28 10:00:00,625.58,625.58,625.57,625.58,200.0,621.6642,621.6642,621.6542,621.6642,200.0
2025-01-28 10:05:00,625.94,627.05,625.88,625.94,1012.0,622.0219,623.125,621.9623,622.0219,1012.0
2025-01-28 10:10:00,626.35,626.35,625.28,625.39,4061.0,622.4294,622.4294,621.3661,621.4754,4061.0
2025-01-28 10:15:00,624.88,625.88,624.11,625.25,3833.0,620.9686,621.9623,620.2034,621.3363,3833.0
2025-01-28 10:20:00,626.21,627.75,625.3,627.69,4101.0,622.2902,623.8206,621.3859,623.761,4101.0
2025-01-28 10:25:00,627.94,629.56,627.25,629.23,2300.0,624.0094,625.6193,623.3237,625.2913,2300.0
2025-01-28 10:30:00,629.23,629.23,629.23,629.23,872.0,625.2913,625.2913,625.2913,625.2913,872.0
2025-01-28 10:35:00,629.5,631.42,629.23,631.38,1812.0,625.5596,627.4676,625.2913,627.4279,1812.0
2025-01-28 10:40:00,631.23,631.23,630.5,630.5,300.0,627.2788,627.2788,626.5534,626.5534,300.0
2025-01-28 10:45:00,631.26,633.21,631.26,633.2,1983.0,627.3086,629.2464,627.3086,629.2365,1983.0
2025-01-28 10:50:00,633.59,634.57,633.49,633.55,708.0,629.624,630.5979,629.5247,629.5843,708.0
2025-01-28 10:55:00,633.76,633.76,633.76,633.76,100.0,629.793,629.793,629.793,629.793,100.0
2025-01-28 11:00:00,634.22,634.95,633.93,634.89,1950.0,630.2501,630.9755,629.9619,630.9159,1950.0
2025-01-28 11:05:00,634.55,634.79,633.58,634.27,2600.0,630.578,630.8165,629.6141,630.2998,2600.0
2025-01-28 11:10:00,633.79,634.99,633.78,634.92,600.0,629.8228,631.0153,629.8129,630.9457,600.0
2025-01-28 11:15:00,633.68,633.68,632.66,633.43,2410.0,629.7135,629.7135,628.6999,629.465,2410.0
2025-01-28 11:20:00,632.86,633.05,632.43,633.05,1318.0,628.8986,629.0874,628.4713,629.0874,1318.0
2025-01-28 11:25:00,632.25,632.25,630.78,630.79,1106.0,628.2924,628.2924,626.8316,626.8416,1106.0
2025-01-28 11:30:00,631.3,631.73,631.3,631.33,1300.0,627.3484,627.7757,627.3484,627.3782,1300.0
2025-01-28 11:35:00,630.91,630.91,630.81,630.81,681.0,626.9608,626.9608,626.8614,626.8614,681.0
2025-01-28 11:40:00,630.62,630.63,630.03,630.35,800.0,626.6726,626.6826,626.0863,626.4043,800.0
2025-01-28 11:45:00,630.33,632.22,630.32,631.66,2550.0,626.3845,628.2626,626.3745,627.7061,2550.0
2025-01-28 11:50:00,631.08,631.08,630.46,630.46,300.0,627.1298,627.1298,626.5136,626.5136,300.0
2025-01-28 11:55:00,629.84,630.24,629.84,630.21,300.0,625.8975,626.295,625.8975,626.2652,300.0
2025-01-28 12:00:00,630.54,630.68,629.86,629.87,1916.0,626.5931,626.7323,625.9174,625.9273,1916.0
2025-01-28 12:05:00,629.87,630.77,629.85,630.77,1740.0,625.9273,626.8217,625.9075,626.8217,1740.0
2025-01-28 12:10:00,630.75,630.76,630.48,630.76,400.0,626.8018,626.8118,626.5335,626.8118,400.0
2025-01-28 12:15:00,630.76,631.04,630.63,630.9,1135.0,626.8118,627.09,626.6826,626.9509,1135.0
2025-01-28 12:20:00,630.47,630.47,629.62,629.62,500.0,626.5236,626.5236,625.6789,625.6789,500.0
2025-01-28 12:25:00,629.86,630.49,629.86,630.41,875.0,625.9174,626.5435,625.9174,626.464,875.0
2025-01-28 12:30:00,630.28,630.59,629.76,629.83,1300.0,626.3348,626.6428,625.818,625.8876,1300.0
2025-01-28 12:35:00,629.78,629.78,629.15,629.15,700.0,625.8379,625.8379,625.2118,625.2118,700.0
2025-01-28 12:40:00,629.17,629.87,628.93,629.87,1075.0,625.2317,625.9273,624.9932,625.9273,1075.0
2025-01-28 12:45:00,629.86,629.86,629.83,629.83,400.0,625.9174,625.9174,625.8876,625.8876,400.0
2025-01-28 12:50:00,630.36,630.85,630.36,630.85,500.0,626.4143,626.9012,626.4143,626.9012,500.0
2025-01-28 12:55:00,630.39,630.53,630.39,630.52,400.0,626.4441,626.5832,626.4441,626.5733,400.0
2025-01-28 13:00:00,630.65,630.65,630.53,630.54,1851.0,626.7024,626.7024,626.5832,626.5931,1851.0
2025-01-28 13:05:00,630.55,630.62,630.12,630.13,1788.0,626.6031,626.6726,626.1758,626.1857,1788.0
2025-01-28 13:10:00,630.13,630.64,629.81,630.64,2854.0,626.1857,626.6925,625.8677,626.6925,2854.0
2025-01-28 13:15:00,630.96,630.97,630.81,630.81,570.0,627.0105,627.0204,626.8614,626.8614,570.0
2025-01-28 13:20:00,630.75,630.75,630.75,630.75,100.0,626.8018,626.8018,626.8018,626.8018,100.0
2025-01-28 13:25:00,630.75,630.75,630.75,630.75,0.0,626.8018,626.8018,626.8018,626.8018,0.0
2025-01-28 13:30:00,630.42,630.47,629.92,629.98,1604.0,626.4739,626.5236,625.977,626.0366,1604.0
2025-01-28 13:35:00,629.97,630.6,629.96,630.59,848.0,626.0267,626.6528,626.0168,626.6428,848.0
2025-01-28 13:40:00,630.61,630.61,629.51,629.51,1498.0,626.6627,626.6627,625.5696,625.5696,1498.0
2025-01-28 13:45:00,629.51,629.51,629.51,629.51,0.0,625.5696,625.5696,625.5696,625.5696,0.0
2025-01-28 13:50:00,629.55,630.34,629.54,630.34,1498.0,625.6093,626.3944,625.5994,626.3944,1498.0
2025-01-28 13:55:00,629.49,630.37,629.49,630.13,1200.0,625.5497,626.4242,625.5497,626.1857,1200.0
2025-01-28 14:00:00,630.2,630.95,630.2,630.21,1400.0,626.2553,627.0006,626.2553,626.2652,1400.0
2025-01-28 14:05:00,630.49,630.49,629.64,629.67,600.0,626.5435,626.5435,625.6988,625.7286,600.0
2025-01-28 14:10:00,630.19,630.36,629.71,630.36,841.0,626.2453,626.4143,625.7683,626.4143,841.0
2025-01-28 14:15:00,630.4,630.43,630.03,630.07,600.0,626.454,626.4838,626.0863,626.1261,600.0
2025-01-28 14:20:00,630.48,630.92,630.48,630.91,1435.0,626.5335,626.9708,626.5335,626.9608,1435.0
2025-01-28 14:25:00,630.88,630.96,630.45,630.47,1110.0,626.931,627.0105,626.5037,626.5236,1110.0
2025-01-28 14:30:00,630.47,630.47,630.45,630.46,200.0,626.5236,626.5236,626.5037,626.5136,200.0
2025-01-28 14:35:00,630.23,630.5,630.23,630.5,300.0,626.2851,626.5534,626.2851,626.5534,300.0
2025-01-28 14:40:00,630.5,630.56,630.12,630.39,3460.0,626.5534,626.613,626.1758,626.4441,3460.0
2025-01-28 14:45:00,630.5,630.66,630.09,630.66,3328.0,626.5534,626.7124,626.146,626.7124,3328.0
2025-01-28 14:50:00,630.25,631.31,630.03,631.31,3885.0,626.305,627.3583,626.0863,627.3583,3885.0
2025-01-28 14:55:00,631.27,632.33,631.27,631.33,3527.0,627.3186,628.3719,627.3186,627.3782,3527.0
2025-01-28 15:00:00,631.43,631.86,631.43,631.86,808.0,627.4776,627.9049,627.4776,627.9049,808.0
2025-01-28 15:05:00,631.86,632.29,631.51,632.03,3261.0,627.9049,628.3322,627.5571,628.0738,3261.0
2025-01-28 15:10:00,632.06,632.06,632.06,632.06,200.0,628.1036,628.1036,628.1036,628.1036,200.0
2025-01-28 15:15:00,632.0,632.01,631.37,631.61,2454.0,628.044,628.0539,627.4179,627.6564,2454.0
2025-01-28 15:20:00,631.51,632.2,631.48,631.92,2700.0,627.5571,628.2427,627.5273,627.9645,2700.0
2025-01-28 15:25:00,631.86,631.86,630.93,630.93,2759.0,627.9049,627.9049,626.9807,626.9807,2759.0
2025-01-28 15:30:00,630.94,631.29,630.71,630.81,6145.0,626.9906,627.3384,626.7621,626.8614,6145.0
2025-01-28 15:35:00,630.72,631.23,630.56,631.11,7341.0,626.772,627.2788,626.613,627.1596,7341.0
2025-01-28 15:40:00,631.23,631.23,630.48,630.77,3829.0,627.2788,627.2788,626.5335,626.8217,3829.0
2025-01-28 15:45:00,630.33,630.34,628.85,629.26,7547.0,626.3845,626.3944,624.9137,625.3212,7547.0
2025-01-28 15:50:00,629.2,629.55,628.96,628.99,8376.0,625.2615,625.6093,625.023,625.0528,8376.0
2025-01-28 15:55:00,628.99,629.13,627.72,628.47,30399.0,625.0528,625.192,623.7908,624.5361,30399.0
2025-01-29 09:30:00,595.95,603.88,595.95,596.58,500.0,592.2197,600.1,592.2197,592.8457,500.0
2025-01-29 09:35:00,594.95,594.95,572.27,586.46,32310.0,591.2259,591.2259,568.6879,582.7891,32310.0
2025-01-29 09:40:00,586.83,604.5,584.28,601.88,31049.0,583.1567,600.7161,580.6227,598.1125,31049.0
2025-01-29 09:45:00,601.38,604.88,590.08,592.41,17258.0,597.6157,601.0938,586.3864,588.7018,17258.0
2025-01-29 09:50:00,591.8,594.83,589.88,591.73,11151.0,588.0956,591.1067,586.1876,588.0261,11151.0
2025-01-29 09:55:00,591.84,592.95,589.49,591.19,4060.0,588.1354,589.2384,585.8001,587.4894,4060.0
2025-01-29 10:00:00,590.56,590.94,587.9,590.53,13683.0,586.8634,587.241,584.22,586.8336,13683.0
2025-01-29 10:05:00,590.83,594.39,589.9,590.95,7043.0,587.1317,590.6694,586.2075,587.251,7043.0
2025-01-29 10:10:00,590.42,594.5,590.42,593.37,3731.0,586.7243,590.7787,586.7243,589.6558,3731.0
2025-01-29 10:15:00,593.25,594.48,590.78,591.33,6489.0,589.5366,590.7589,587.082,587.6286,6489.0
2025-01-29 10:20:00,591.45,595.74,591.04,595.73,1975.0,587.7478,592.011,587.3404,592.001,1975.0
2025-01-29 10:25:00,596.56,596.71,595.78,596.0,1922.0,592.8258,592.9749,592.0507,592.2693,1922.0
2025-01-29 10:30:00,595.95,602.2,595.95,599.0,7648.0,592.2197,598.4305,592.2197,595.2506,7648.0
2025-01-29 10:35:00,599.49,602.77,599.49,602.14,1959.0,595.7375,598.997,595.7375,598.3709,1959.0
2025-01-29 10:40:00,602.0,604.25,601.4,602.85,2434.0,598.2318,600.4677,597.6355,599.0765,2434.0
2025-01-29 10:45:00,603.11,603.55,596.84,597.04,11458.0,599.3348,599.7721,593.1041,593.3028,11458.0
2025-01-29 10:50:00,596.99,599.0,595.37,595.37,12755.0,593.2531,595.2506,591.6433,591.6433,12755.0
2025-01-29 10:55:00,595.32,599.61,594.96,598.17,4331.0,591.5936,595.8567,591.2359,594.4258,4331.0
2025-01-29 11:00:00,598.12,598.32,594.63,597.81,6082.0,594.3761,594.5748,590.9079,594.068,6082.0
2025-01-29 11:05:00,598.75,598.91,597.74,598.91,400.0,595.0021,595.1611,593.9984,595.1611,400.0
2025-01-29 11:10:00,597.96,598.46,597.59,597.59,900.0,594.2171,594.7139,593.8494,593.8494,900.0
2025-01-29 11:15:00,597.71,598.95,596.59,598.95,4449.0,593.9686,595.2009,592.8556,595.2009,4449.0
2025-01-29 11:20:00,598.64,598.95,594.58,596.83,5264.0,594.8928,595.2009,590.8582,593.0941,5264.0
2025-01-29 11:25:00,597.79,599.4,597.79,598.46,2526.0,594.0481,595.6481,594.0481,594.7139,2526.0
2025-01-29 11:30:00,599.27,618.19,598.5,605.85,19634.0,595.5189,614.3204,594.7537,602.0577,19634.0
2025-01-29 11:35:00,605.85,606.1,602.81,603.32,7831.0,602.0577,602.3061,599.0367,599.5435,7831.0
2025-01-29 11:40:00,603.5,604.55,602.11,603.94,5609.0,599.7224,600.7658,598.3411,600.1596,5609.0
2025-01-29 11:45:00,605.24,606.06,604.01,604.47,1523.0,601.4515,602.2664,600.2292,600.6863,1523.0
2025-01-29 11:50:00,604.47,604.48,602.34,603.68,9160.0,600.6863,600.6963,598.5697,599.9013,9160.0
2025-01-29 11:55:00,604.2,604.82,603.42,604.82,1994.0,600.418,601.0341,599.6429,601.0341,1994.0
2025-01-29 12:00:00,604.79,609.63,604.78,607.48,4100.0,601.0043,605.814,600.9944,603.6775,4100.0
2025-01-29 12:05:00,608.87,609.28,604.65,604.66,3912.0,605.0588,605.4662,600.8652,600.8751,3912.0
2025-01-29 12:10:00,605.49,607.04,605.23,605.23,1212.0,601.6999,603.2402,601.4416,601.4416,1212.0
2025-01-29 12:15:00,604.93,606.36,604.78,605.34,1109.0,601.1434,602.5645,600.9944,601.5509,1109.0
2025-01-29 12:20:00,604.46,605.81,604.45,605.62,2423.0,600.6764,602.0179,600.6664,601.8291,2423.0
2025-01-29 12:25:00,606.08,607.13,605.61,607.0,3058.0,602.2862,603.3297,601.8192,603.2005,3058.0
2025-01-29 12:30:00,606.01,607.47,606.0,606.8,913.0,602.2167,603.6675,602.2067,603.0017,913.0
2025-01-29 12:35:00,606.69,606.69,603.17,603.91,3134.0,602.8924,602.8924,599.3945,600.1298,3134.0
2025-01-29 12:40:00,604.32,604.32,601.76,601.76,3028.0,600.5373,600.5373,597.9933,597.9933,3028.0
2025-01-29 12:45:00,601.16,601.32,600.68,601.18,3900.0,597.397,597.556,596.92,597.4169,3900.0
2025-01-29 12:50:00,601.18,601.69,600.52,601.69,2369.0,597.4169,597.9237,596.761,597.9237,2369.0
2025-01-29 12:55:00,601.65,601.66,600.7,601.52,5365.0,597.884,597.8939,596.9399,597.7548,5365.0
2025-01-29 13:00:00,601.47,601.47,598.96,598.96,9435.0,597.7051,597.7051,595.2108,595.2108,9435.0
2025-01-29 13:05:00,598.97,599.86,598.83,599.86,2461.0,595.2208,596.1052,595.0816,596.1052,2461.0
2025-01-29 13:10:00,599.85,600.83,599.84,600.83,3703.0,596.0952,597.0691,596.0853,597.0691,3703.0
2025-01-29 13:15:00,601.03,601.11,600.68,600.69,800.0,597.2679,597.3474,596.92,596.93,800.0
2025-01-29 13:20:00,600.68,600.68,600.5,600.5,900.0,596.92,596.92,596.7412,596.7412,900.0
2025-01-29 13:25:00,601.44,601.44,599.51,600.8,11395.0,597.6753,597.6753,595.7574,597.0393,11395.0
2025-01-29 13:30:00,601.1,601.57,600.14,600.35,2059.0,597.3374,597.8045,596.3834,596.5921,2059.0
2025-01-29 13:35:00,599.93,599.93,596.63,597.0,4033.0,596.1747,596.1747,592.8954,593.2631,4033.0
2025-01-29 13:40:00,596.6,596.79,595.59,595.64,700.0,592.8656,593.0544,591.8619,591.9116,700.0
2025-01-29 13:45:00,595.01,595.01,593.53,594.09,1717.0,591.2855,591.2855,589.8148,590.3713,1717.0
2025-01-29 13:50:00,594.09,594.09,594.09,594.09,0.0,590.3713,590.3713,590.3713,590.3713,0.0
2025-01-29 13:55:00,594.38,594.4,593.74,593.88,927.0,590.6595,590.6794,590.0235,590.1626,927.0
2025-01-29 14:00:00,593.04,593.91,590.97,590.97,1401.0,589.3279,590.1924,587.2708,587.2708,1401.0
2025-01-29 14:05:00,590.97,592.16,590.37,591.44,728.0,587.2708,588.4534,586.6746,587.7379,728.0
2025-01-29 14:10:00,591.44,591.64,590.37,590.38,2854.0,587.7379,587.9366,586.6746,586.6845,2854.0
2025-01-29 14:15:00,591.07,591.07,589.74,589.74,1287.0,587.3702,587.3702,586.0485,586.0485,1287.0
2025-01-29 14:20:00,590.08,590.93,589.73,590.1,1055.0,586.3864,587.2311,586.0386,586.4063,1055.0
2025-01-29 14:25:00,590.32,590.92,590.1,590.91,2048.0,586.6249,587.2211,586.4063,587.2112,2048.0
2025-01-29 14:30:00,590.84,592.16,590.65,592.15,1600.0,587.1416,588.4534,586.9528,588.4434,1600.0
2025-01-29 14:35:00,592.06,592.98,591.1,592.98,1306.0,588.354,589.2682,587.4,589.2682,1306.0
2025-01-29 14:40:00,593.01,593.35,592.45,592.45,718.0,589.2981,589.6359,588.7416,588.7416,718.0
2025-01-29 14:45:00,592.32,592.66,592.05,592.44,1332.0,588.6124,588.9502,588.3441,588.7316,1332.0
2025-01-29 14:50:00,592.44,593.45,592.44,593.45,1671.0,588.7316,589.7353,588.7316,589.7353,1671.0
2025-01-29 14:55:00,593.17,593.47,591.64,592.99,3207.0,589.4571,589.7552,587.9366,589.2782,3207.0
2025-01-29 15:00:00,591.61,592.19,590.44,590.44,3453.0,587.9068,588.4832,586.7441,586.7441,3453.0
2025-01-29 15:05:00,590.34,591.1,590.01,591.05,1225.0,586.6448,587.4,586.3168,587.3503,1225.0
2025-01-29 15:10:00,591.2,592.07,590.96,591.42,1771.0,587.4994,588.3639,587.2609,587.718,1771.0
2025-01-29 15:15:00,591.18,591.61,590.4,591.61,5517.0,587.4795,587.9068,586.7044,587.9068,5517.0
2025-01-29 15:20:00,591.84,593.84,591.83,593.33,1127.0,588.1354,590.1229,588.1254,589.6161,1127.0
2025-01-29 15:25:00,592.85,593.48,591.89,592.41,3108.0,589.1391,589.7651,588.1851,588.7018,3108.0
2025-01-29 15:30:00,592.41,592.41,591.29,591.61,4453.0,588.7018,588.7018,587.5888,587.9068,4453.0
2025-01-29 15:35:00,591.38,592.45,590.58,592.45,6229.0,587.6783,588.7416,586.8833,588.7416,6229.0
2025-01-29 15:40:00,592.55,592.97,591.84,592.57,5722.0,588.8409,589.2583,588.1354,588.8608,5722.0
2025-01-29 15:45:00,592.4,592.41,591.24,591.83,6735.0,588.6919,588.7018,587.5391,588.1254,6735.0
2025-01-29 15:50:00,591.83,593.55,591.83,593.55,13243.0,588.1254,589.8347,588.1254,589.8347,13243.0
2025-01-29 15:55:00,593.55,594.89,593.05,593.05,43380.0,589.8347,591.1663,589.3378,589.3378,43380.0
2025-01-30 09:30:00,593.5,597.24,591.67,596.97,6055.0,589.785,593.5016,587.9664,593.2333,6055.0
2025-01-30 09:35:00,601.14,601.15,596.98,597.7,6642.0,597.3772,597.3871,593.2432,593.9587,6642.0
2025-01-30 09:40:00,599.73,599.73,598.22,599.0,800.0,595.976,595.976,594.4754,595.2506,800.0
2025-01-30 09:45:00,600.31,601.1,599.71,599.71,1708.0,596.5524,597.3374,595.9561,595.9561,1708.0
2025-01-30 09:50:00,599.81,602.7,599.81,602.7,1500.0,596.0555,598.9274,596.0555,598.9274,1500.0
2025-01-30 09:55:00,603.75,603.75,602.62,602.62,400.0,599.9708,599.9708,598.8479,598.8479,400.0
2025-01-30 10:00:00,601.41,602.38,600.53,602.01,2601.0,597.6455,598.6094,596.771,598.2417,2601.0
2025-01-30 10:05:00,602.04,602.04,600.12,600.7,930.0,598.2715,598.2715,596.3636,596.9399,930.0
2025-01-30 10:10:00,599.45,599.98,596.9,599.77,2206.0,595.6977,596.2244,593.1637,596.0157,2206.0
2025-01-30 10:15:00,600.34,600.34,598.22,599.49,3558.0,596.5822,596.5822,594.4754,595.7375,3558.0
2025-01-30 10:20:00,599.49,599.66,597.98,597.99,4054.0,595.7375,595.9064,594.2369,594.2469,4054.0
2025-01-30 10:25:00,598.01,598.29,597.58,597.59,525.0,594.2668,594.545,593.8395,593.8494,525.0
2025-01-30 10:30:00,597.47,597.47,595.64,595.64,2425.0,593.7301,593.7301,591.9116,591.9116,2425.0
2025-01-30 10:35:00,595.64,595.72,594.76,595.72,1000.0,591.9116,591.9911,591.0371,591.9911,1000.0
2025-01-30 10:40:00,595.87,598.36,595.06,598.36,3017.0,592.1402,594.6146,591.3352,594.6146,3017.0
2025-01-30 10:45:00,598.01,598.01,597.5,597.5,700.0,594.2668,594.2668,593.76,593.76,700.0
2025-01-30 10:50:00,597.67,597.67,595.37,596.63,2046.0,593.9289,593.9289,591.6433,592.8954,2046.0
2025-01-30 10:55:00,596.18,596.18,596.18,596.18,100.0,592.4482,592.4482,592.4482,592.4482,100.0
2025-01-30 11:00:00,596.18,596.4,596.18,596.39,500.0,592.4482,592.6668,592.4482,592.6569,500.0
2025-01-30 11:05:00,596.45,597.33,596.45,597.33,1817.0,592.7165,593.591,592.7165,593.591,1817.0
2025-01-30 11:10:00,597.38,597.39,595.72,596.22,1238.0,593.6407,593.6506,591.9911,592.488,1238.0
2025-01-30 11:15:00,595.47,595.79,595.47,595.66,1100.0,591.7427,592.0607,591.7427,591.9315,1100.0
2025-01-30 11:20:00,596.12,596.77,596.12,596.77,400.0,592.3886,593.0345,592.3886,593.0345,400.0
2025-01-30 11:25:00,597.03,597.03,596.45,596.45,400.0,593.2929,593.2929,592.7165,592.7165,400.0
2025-01-30 11:30:00,596.13,596.8,594.96,594.96,1893.0,592.3985,593.0643,591.2359,591.2359,1893.0
2025-01-30 11:35:00,594.87,595.37,594.87,595.37,300.0,591.1464,591.6433,591.1464,591.6433,300.0
2025-01-30 11:40:00,595.36,595.5,595.36,595.5,883.0,591.6333,591.7725,591.6333,591.7725,883.0
2025-01-30 11:45:00,595.06,595.06,594.19,594.9,1759.0,591.3352,591.3352,590.4707,591.1762,1759.0
2025-01-30 11:50:00,594.89,595.39,594.44,595.39,700.0,591.1663,591.6632,590.7191,591.6632,700.0
2025-01-30 11:55:00,594.66,594.89,594.44,594.89,816.0,590.9377,591.1663,590.7191,591.1663,816.0
2025-01-30 12:00:00,594.27,594.76,593.65,594.22,1665.0,590.5502,591.0371,589.9341,590.5005,1665.0
2025-01-30 12:05:00,594.21,594.21,592.98,593.85,900.0,590.4905,590.4905,589.2682,590.1328,900.0
2025-01-30 12:10:00,593.69,593.69,592.94,592.95,200.0,589.9738,589.9738,589.2285,589.2384,200.0
2025-01-30 12:15:00,592.71,592.71,591.02,591.02,3377.0,588.9999,588.9999,587.3205,587.3205,3377.0
2025-01-30 12:20:00,591.37,591.85,591.35,591.37,600.0,587.6683,588.1453,587.6484,587.6683,600.0
2025-01-30 12:25:00,591.37,591.37,590.08,590.46,700.0,587.6683,587.6683,586.3864,586.764,700.0
2025-01-30 12:30:00,590.44,591.59,589.99,591.59,2871.0,586.7441,587.8869,586.297,587.8869,2871.0
2025-01-30 12:35:00,591.16,591.66,590.8,591.03,1570.0,587.4596,587.9565,587.1019,587.3305,1570.0
2025-01-30 12:40:00,592.57,592.57,591.99,591.99,1033.0,588.8608,588.8608,588.2844,588.2844,1033.0
2025-01-30 12:45:00,592.0,592.13,591.51,591.51,400.0,588.2944,588.4236,587.8074,587.8074,400.0
2025-01-30 12:50:00,591.35,592.27,591.28,592.27,1866.0,587.6484,588.5627,587.5789,588.5627,1866.0
2025-01-30 12:55:00,592.22,592.32,591.08,591.23,2523.0,588.513,588.6124,587.3801,587.5292,2523.0
2025-01-30 13:00:00,590.8,591.29,590.51,590.96,3206.0,587.1019,587.5888,586.8137,587.2609,3206.0
2025-01-30 13:05:00,590.96,590.98,590.36,590.36,1043.0,587.2609,587.2808,586.6646,586.6646,1043.0
2025-01-30 13:10:00,590.91,590.91,590.56,590.86,723.0,587.2112,587.2112,586.8634,587.1615,723.0
2025-01-30 13:15:00,590.98,591.39,590.67,590.89,3962.0,587.2808,587.6882,586.9727,587.1913,3962.0
2025-01-30 13:20:00,590.89,591.48,590.85,590.85,2199.0,587.1913,587.7776,587.1516,587.1516,2199.0
2025-01-30 13:25:00,590.29,590.44,590.29,590.42,414.0,586.5951,586.7441,586.5951,586.7243,414.0
2025-01-30 13:30:00,590.44,590.98,590.32,590.59,501.0,586.7441,587.2808,586.6249,586.8932,501.0
2025-01-30 13:35:00,590.12,590.7,589.65,590.7,2096.0,586.4261,587.0025,585.9591,587.0025,2096.0
2025-01-30 13:40:00,590.32,590.61,590.2,590.55,411.0,586.6249,586.9131,586.5056,586.8535,411.0
2025-01-30 13:45:00,590.63,590.63,590.46,590.47,600.0,586.933,586.933,586.764,586.774,600.0
2025-01-30 13:50:00,590.45,591.04,590.1,590.86,4746.0,586.7541,587.3404,586.4063,587.1615,4746.0
2025-01-30 13:55:00,590.87,591.06,590.32,590.7,3600.0,587.1715,587.3603,586.6249,587.0025,3600.0
2025-01-30 14:00:00,590.79,590.91,590.64,590.79,1195.0,587.092,587.2112,586.9429,587.092,1195.0
2025-01-30 14:05:00,590.8,590.8,590.21,590.56,2863.0,587.1019,587.1019,586.5156,586.8634,2863.0
2025-01-30 14:10:00,590.56,592.02,590.55,592.01,4168.0,586.8634,588.3143,586.8535,588.3043,4168.0
2025-01-30 14:15:00,592.27,592.36,591.97,592.05,809.0,588.5627,588.6521,588.2646,588.3441,809.0
2025-01-30 14:20:00,592.22,592.22,591.79,591.8,1300.0,588.513,588.513,588.0857,588.0956,1300.0
2025-01-30 14:25:00,591.93,591.93,591.53,591.53,711.0,588.2248,588.2248,587.8273,587.8273,711.0
2025-01-30 14:30:00,591.46,591.46,591.32,591.33,300.0,587.7578,587.7578,587.6186,587.6286,300.0
2025-01-30 14:35:00,591.27,591.99,590.95,591.99,771.0,587.5689,588.2844,587.251,588.2844,771.0
2025-01-30 14:40:00,591.25,591.94,590.8,591.5,1300.0,587.5491,588.2348,587.1019,587.7975,1300.0
2025-01-30 14:45:00,591.87,592.28,591.87,592.16,1100.0,588.1652,588.5726,588.1652,588.4534,1100.0
2025-01-30 14:50:00,592.35,593.23,592.09,593.23,1501.0,588.6422,589.5167,588.3838,589.5167,1501.0
2025-01-30 14:55:00,593.32,594.01,593.32,593.79,1000.0,589.6061,590.2918,589.6061,590.0732,1000.0
2025-01-30 15:00:00,593.79,594.2,593.79,593.94,500.0,590.0732,590.4806,590.0732,590.2222,500.0
2025-01-30 15:05:00,593.96,593.96,593.23,593.23,945.0,590.2421,590.2421,589.5167,589.5167,945.0
2025-01-30 15:10:00,593.52,594.25,593.52,594.17,2626.0,589.8049,590.5303,589.8049,590.4508,2626.0
2025-01-30 15:15:00,593.93,594.24,593.12,593.31,1327.0,590.2123,590.5204,589.4074,589.5962,1327.0
2025-01-30 15:20:00,593.36,593.57,593.05,593.05,1011.0,589.6459,589.8546,589.3378,589.3378,1011.0
2025-01-30 15:25:00,593.1,593.1,592.79,592.82,1504.0,589.3875,589.3875,589.0794,589.1092,1504.0
2025-01-30 15:30:00,592.81,592.81,592.57,592.64,1362.0,589.0993,589.0993,588.8608,588.9304,1362.0
2025-01-30 15:35:00,592.34,592.42,589.7,589.7,3584.0,588.6323,588.7118,586.0088,586.0088,3584.0
2025-01-30 15:40:00,589.05,589.05,585.06,585.69,7544.0,585.3628,585.3628,581.3978,582.0239,7544.0
2025-01-30 15:45:00,585.75,588.17,585.74,588.17,8685.0,582.0835,584.4884,582.0736,584.4884,8685.0
2025-01-30 15:50:00,588.23,589.93,587.74,589.34,7966.0,584.548,586.2373,584.061,585.651,7966.0
2025-01-30 15:55:00,589.97,590.82,589.29,590.68,35390.0,586.2771,587.1218,585.6013,586.9826,35390.0
2025-01-31 09:30:00,590.85,592.46,590.85,591.02,6336.0,587.1516,588.7515,587.1516,587.3205,6336.0
2025-01-31 09:35:00,589.42,591.16,587.87,591.01,1751.0,585.7305,587.4596,584.1902,587.3106,1751.0
2025-01-31 09:40:00,589.49,589.49,588.0,588.0,1840.0,585.8001,585.8001,584.3194,584.3194,1840.0
2025-01-31 09:45:00,587.39,588.5,587.39,588.5,620.0,583.7132,584.8163,583.7132,584.8163,620.0
2025-01-31 09:50:00,588.24,589.56,588.24,588.61,900.0,584.5579,585.8697,584.5579,584.9256,900.0
2025-01-31 09:55:00,588.61,590.31,588.61,590.31,1009.0,584.9256,586.615,584.9256,586.615,1009.0
2025-01-31 10:00:00,589.95,590.35,588.92,590.01,27935.0,586.2572,586.6547,585.2337,586.3168,27935.0
2025-01-31 10:05:00,588.52,590.49,588.14,589.75,5735.0,584.8362,586.7938,584.4585,586.0585,5735.0
2025-01-31 10:10:00,589.75,590.49,589.18,589.65,6818.0,586.0585,586.7938,585.492,585.9591,6818.0
2025-01-31 10:15:00,589.98,590.87,589.98,590.56,4555.0,586.287,587.1715,586.287,586.8634,4555.0
2025-01-31 10:20:00,589.65,590.3,589.3,589.3,3486.0,585.9591,586.605,585.6113,585.6113,3486.0
2025-01-31 10:25:00,590.3,591.27,588.48,589.2,15542.0,586.605,587.5689,584.7964,585.5119,15542.0
2025-01-31 10:30:00,589.5,590.77,589.4,590.17,19243.0,585.81,587.0721,585.7107,586.4758,19243.0
2025-01-31 10:35:00,590.0,590.0,588.6,588.6,1673.0,586.3069,586.3069,584.9157,584.9157,1673.0
2025-01-31 10:40:00,588.47,588.87,587.08,587.08,6527.0,584.7865,585.184,583.4052,583.4052,6527.0
2025-01-31 10:45:00,587.08,588.95,587.08,588.95,4085.0,583.4052,585.2635,583.4052,585.2635,4085.0
2025-01-31 10:50:00,588.72,588.86,588.32,588.33,1007.0,585.0349,585.174,584.6374,584.6474,1007.0
2025-01-31 10:55:00,587.78,589.13,587.78,589.06,700.0,584.1008,585.4423,584.1008,585.3728,700.0
2025-01-31 11:00:00,589.19,589.2,588.42,589.2,3582.0,585.502,585.5119,584.7368,585.5119,3582.0
2025-01-31 11:05:00,589.0,589.57,589.0,589.46,1205.0,585.3132,585.8796,585.3132,585.7703,1205.0
2025-01-31 11:10:00,589.46,589.8,588.14,588.78,3385.0,585.7703,586.1082,584.4585,585.0945,3385.0
2025-01-31 11:15:00,588.0,588.49,588.0,588.37,359.0,584.3194,584.8064,584.3194,584.6871,359.0
2025-01-31 11:20:00,587.83,588.55,587.83,588.23,1197.0,584.1505,584.866,584.1505,584.548,1197.0
2025-01-31 11:25:00,588.4,589.09,588.18,588.76,3550.0,584.7169,585.4026,584.4983,585.0747,3550.0
2025-01-31 11:30:00,589.1,589.1,588.85,588.86,1206.0,585.4125,585.4125,585.1641,585.174,1206.0
2025-01-31 11:35:00,588.66,588.69,587.57,587.58,2100.0,584.9753,585.0051,583.8921,583.902,2100.0
2025-01-31 11:40:00,587.68,587.68,586.71,586.96,3023.0,584.0014,584.0014,583.0375,583.2859,3023.0
2025-01-31 11:45:00,586.96,586.96,586.21,586.69,3003.0,583.2859,583.2859,582.5406,583.0176,3003.0
2025-01-31 11:50:00,586.29,586.57,586.04,586.35,1716.0,582.6201,582.8984,582.3717,582.6797,1716.0
2025-01-31 11:55:00,586.47,588.4,586.46,588.39,4954.0,582.799,584.7169,582.7891,584.707,4954.0
2025-01-31 12:00:00,588.77,589.68,588.77,589.66,400.0,585.0846,585.9889,585.0846,585.969,400.0
2025-01-31 12:05:00,589.22,589.76,588.98,589.57,1700.0,585.5318,586.0684,585.2933,585.8796,1700.0
2025-01-31 12:10:00,589.55,589.55,589.35,589.35,1028.0,585.8597,585.8597,585.661,585.661,1028.0
2025-01-31 12:15:00,589.35,591.0,589.06,591.0,5463.0,585.661,587.3006,585.3728,587.3006,5463.0
2025-01-31 12:20:00,591.65,592.39,591.65,592.39,1300.0,587.9466,588.6819,587.9466,588.6819,1300.0
2025-01-31 12:25:00,592.3,592.98,591.97,592.98,1201.0,588.5925,589.2682,588.2646,589.2682,1201.0
2025-01-31 12:30:00,592.98,593.54,592.51,593.13,1734.0,589.2682,589.8247,588.8012,589.4173,1734.0
2025-01-31 12:35:00,593.13,593.14,592.72,592.88,638.0,589.4173,589.4272,589.0099,589.1689,638.0
2025-01-31 12:40:00,592.34,592.34,592.1,592.11,741.0,588.6323,588.6323,588.3938,588.4037,741.0
2025-01-31 12:45:00,592.11,592.11,592.1,592.11,300.0,588.4037,588.4037,588.3938,588.4037,300.0
2025-01-31 12:50:00,591.99,591.99,591.98,591.99,100.0,588.2844,588.2844,588.2745,588.2844,100.0
2025-01-31 12:55:00,591.75,591.81,591.75,591.75,1200.0,588.0459,588.1056,588.0459,588.0459,1200.0
2025-01-31 13:00:00,591.75,592.11,591.75,592.11,2046.0,588.0459,588.4037,588.0459,588.4037,2046.0
2025-01-31 13:05:00,592.06,592.3,592.05,592.07,300.0,588.354,588.5925,588.3441,588.3639,300.0
2025-01-31 13:10:00,592.72,592.74,592.63,592.74,400.0,589.0099,589.0297,588.9204,589.0297,400.0
2025-01-31 13:15:00,592.55,592.6,591.51,591.51,1010.0,588.8409,588.8906,587.8074,587.8074,1010.0
2025-01-31 13:20:00,590.98,591.53,590.83,590.86,1670.0,587.2808,587.8273,587.1317,587.1615,1670.0
2025-01-31 13:25:00,590.68,590.68,590.45,590.45,550.0,586.9826,586.9826,586.7541,586.7541,550.0
2025-01-31 13:30:00,590.27,590.27,588.84,589.43,2416.0,586.5752,586.5752,585.1542,585.7405,2416.0
2025-01-31 13:35:00,589.19,590.11,589.19,589.64,600.0,585.502,586.4162,585.502,585.9492,600.0
2025-01-31 13:40:00,590.99,590.99,590.4,590.4,208.0,587.2907,587.2907,586.7044,586.7044,208.0
2025-01-31 13:45:00,590.93,591.27,590.71,590.86,400.0,587.2311,587.5689,587.0125,587.1615,400.0
2025-01-31 13:50:00,590.9,590.9,589.92,590.76,2786.0,587.2013,587.2013,586.2274,587.0621,2786.0
2025-01-31 13:55:00,591.05,591.05,590.62,590.63,306.0,587.3503,587.3503,586.923,586.933,306.0
2025-01-31 14:00:00,590.39,590.63,590.24,590.63,700.0,586.6945,586.933,586.5454,586.933,700.0
2025-01-31 14:05:00,589.67,590.05,589.0,590.05,1165.0,585.979,586.3566,585.3132,586.3566,1165.0
2025-01-31 14:10:00,589.99,591.34,589.66,591.18,1700.0,586.297,587.6385,585.969,587.4795,1700.0
2025-01-31 14:15:00,591.47,593.33,591.36,593.33,3246.0,587.7677,589.6161,587.6584,589.6161,3246.0
2025-01-31 14:20:00,593.38,594.96,593.18,594.93,4169.0,589.6657,591.2359,589.467,591.206,4169.0
2025-01-31 14:25:00,594.81,595.29,593.73,593.73,1249.0,591.0868,591.5638,590.0136,590.0136,1249.0
2025-01-31 14:30:00,594.36,594.57,594.14,594.57,1009.0,590.6396,590.8483,590.421,590.8483,1009.0
2025-01-31 14:35:00,594.25,594.25,593.54,593.54,956.0,590.5303,590.5303,589.8247,589.8247,956.0
2025-01-31 14:40:00,593.59,594.15,592.88,592.88,700.0,589.8744,590.4309,589.1689,589.1689,700.0
2025-01-31 14:45:00,592.83,593.34,592.35,593.17,3550.0,589.1192,589.626,588.6422,589.4571,3550.0
2025-01-31 14:50:00,593.19,595.5,593.18,595.5,4245.0,589.4769,591.7725,589.467,591.7725,4245.0
2025-01-31 14:55:00,595.26,596.06,595.25,596.06,904.0,591.534,592.329,591.524,592.329,904.0
2025-01-31 15:00:00,595.57,596.34,595.53,596.04,2200.0,591.842,592.6072,591.8023,592.3091,2200.0
2025-01-31 15:05:00,596.28,596.28,595.21,595.57,2514.0,592.5476,592.5476,591.4843,591.842,2514.0
2025-01-31 15:10:00,595.78,595.81,594.06,595.06,3615.0,592.0507,592.0805,590.3415,591.3352,3615.0
2025-01-31 15:15:00,595.15,596.0,594.93,595.76,4831.0,591.4247,592.2693,591.206,592.0308,4831.0
2025-01-31 15:20:00,595.61,595.74,594.89,595.74,3647.0,591.8818,592.011,591.1663,592.011,3647.0
2025-01-31 15:25:00,595.7,595.7,594.4,594.4,3916.0,591.9712,591.9712,590.6794,590.6794,3916.0
2025-01-31 15:30:00,594.6,594.62,593.86,594.29,5918.0,590.8781,590.898,590.1427,590.57,5918.0
2025-01-31 15:35:00,594.56,595.24,594.56,594.76,4672.0,590.8384,591.5141,590.8384,591.0371,4672.0
2025-01-31 15:40:00,594.61,594.92,594.34,594.74,6167.0,590.888,591.1961,590.6197,591.0172,6167.0
2025-01-31 15:45:00,594.67,594.97,594.07,594.6,1103.0,590.9477,591.2458,590.3514,590.8781,1103.0
2025-01-31 15:50:00,593.79,594.95,593.79,594.56,6337.0,590.0732,591.2259,590.0732,590.8384,6337.0
2025-01-31 15:55:00,594.19,597.09,594.18,596.94,33283.0,590.4707,593.3525,590.4607,593.2035,33283.0
2025-02-03 09:30:00,587.19,588.28,584.95,587.83,8417.0,583.5145,584.5977,581.2885,584.1505,8417.0
2025-02-03 09:35:00,588.25,588.25,583.53,583.96,2676.0,584.5679,584.5679,579.8774,580.3047,2676.0
2025-02-03 09:40:00,583.26,586.06,583.26,584.93,1301.0,579.6091,582.3916,579.6091,581.2686,1301.0
2025-02-03 09:45:00,584.7,586.69,584.7,586.47,1500.0,581.0401,583.0176,581.0401,582.799,1500.0
2025-02-03 09:50:00,586.61,586.79,585.48,585.49,2000.0,582.9381,583.117,581.8152,581.8251,2000.0
2025-02-03 09:55:00,585.73,586.76,584.39,584.39,3392.0,582.0636,583.0872,580.732,580.732,3392.0
2025-02-03 10:00:00,582.96,585.62,582.28,584.88,5876.0,579.311,581.9543,578.6352,581.2189,5876.0
2025-02-03 10:05:00,584.88,586.53,584.87,586.05,4653.0,581.2189,582.8586,581.209,582.3816,4653.0
2025-02-03 10:10:00,585.55,586.42,584.06,586.42,4447.0,581.8848,582.7493,580.4041,582.7493,4447.0
2025-02-03 10:15:00,585.99,587.04,585.99,586.73,900.0,582.322,583.3654,582.322,583.0574,900.0
2025-02-03 10:20:00,586.81,587.77,585.6,587.72,4696.0,583.1369,584.0909,581.9344,584.0412,4696.0
2025-02-03 10:25:00,588.65,589.55,586.86,589.45,2800.0,584.9653,585.8597,583.1866,585.7603,2800.0
2025-02-03 10:30:00,589.57,590.62,589.1,590.28,837.0,585.8796,586.923,585.4125,586.5851,837.0
2025-02-03 10:35:00,590.93,591.47,590.14,590.22,8058.0,587.2311,587.7677,586.446,586.5255,8058.0
2025-02-03 10:40:00,590.99,592.82,590.99,591.97,1401.0,587.2907,589.1092,587.2907,588.2646,1401.0
2025-02-03 10:45:00,592.24,592.5,591.12,591.12,1046.0,588.5329,588.7912,587.4199,587.4199,1046.0
2025-02-03 10:50:00,592.13,592.83,591.63,591.68,4000.0,588.4236,589.1192,587.9267,587.9764,4000.0
2025-02-03 10:55:00,591.86,592.95,591.22,591.22,2200.0,588.1553,589.2384,587.5193,587.5193,2200.0
2025-02-03 11:00:00,591.35,592.16,590.03,590.27,2012.0,587.6484,588.4534,586.3367,586.5752,2012.0
2025-02-03 11:05:00,590.7,591.27,589.26,591.2,2868.0,587.0025,587.5689,585.5715,587.4994,2868.0
2025-02-03 11:10:00,591.63,592.21,591.43,591.89,1200.0,587.9267,588.5031,587.7279,588.1851,1200.0
2025-02-03 11:15:00,591.75,591.88,591.6,591.86,600.0,588.0459,588.1751,587.8969,588.1553,600.0
2025-02-03 11:20:00,592.1,592.34,591.2,591.71,1952.0,588.3938,588.6323,587.4994,588.0062,1952.0
2025-02-03 11:25:00,591.38,591.74,591.25,591.25,800.0,587.6783,588.036,587.5491,587.5491,800.0
2025-02-03 11:30:00,591.02,591.29,590.01,590.42,3511.0,587.3205,587.5888,586.3168,586.7243,3511.0
2025-02-03 11:35:00,590.51,590.98,590.51,590.98,500.0,586.8137,587.2808,586.8137,587.2808,500.0
2025-02-03 11:40:00,590.97,591.47,590.87,591.24,1713.0,587.2708,587.7677,587.1715,587.5391,1713.0
2025-02-03 11:45:00,591.24,591.24,589.38,589.38,3703.0,587.5391,587.5391,585.6908,585.6908,3703.0
2025-02-03 11:50:00,590.14,590.68,588.87,588.87,3245.0,586.446,586.9826,585.184,585.184,3245.0
2025-02-03 11:55:00,588.2,588.52,587.79,588.52,700.0,584.5182,584.8362,584.1107,584.8362,700.0
2025-02-03 12:00:00,588.11,588.25,587.15,587.41,900.0,584.4287,584.5679,583.4747,583.7331,900.0
2025-02-03 12:05:00,587.16,587.91,587.16,587.88,1173.0,583.4847,584.23,583.4847,584.2002,1173.0
2025-02-03 12:10:00,587.98,587.98,586.12,587.03,1960.0,584.2995,584.2995,582.4512,583.3555,1960.0
2025-02-03 12:15:00,586.96,587.36,586.83,587.35,1300.0,583.2859,583.6834,583.1567,583.6735,1300.0
2025-02-03 12:20:00,587.49,589.43,587.49,589.22,1850.0,583.8126,585.7405,583.8126,585.5318,1850.0
2025-02-03 12:25:00,589.39,589.75,589.18,589.34,1594.0,585.7007,586.0585,585.492,585.651,1594.0
2025-02-03 12:30:00,588.3,588.3,587.5,587.54,2400.0,584.6175,584.6175,583.8225,583.8623,2400.0
2025-02-03 12:35:00,587.27,587.37,586.53,586.53,912.0,583.594,583.6934,582.8586,582.8586,912.0
2025-02-03 12:40:00,586.53,586.85,586.1,586.53,1600.0,582.8586,583.1766,582.4313,582.8586,1600.0
2025-02-03 12:45:00,586.03,587.38,586.03,586.54,2300.0,582.3617,583.7033,582.3617,582.8686,2300.0
2025-02-03 12:50:00,586.1,587.24,585.97,587.1,3154.0,582.4313,583.5642,582.3021,583.4251,3154.0
2025-02-03 12:55:00,586.42,586.98,585.72,586.98,1400.0,582.7493,583.3058,582.0537,583.3058,1400.0
2025-02-03 13:00:00,587.02,587.02,584.99,586.67,2375.0,583.3456,583.3456,581.3283,582.9977,2375.0
2025-02-03 13:05:00,586.93,587.31,585.62,585.62,935.0,583.2561,583.6337,581.9543,581.9543,935.0
2025-02-03 13:10:00,586.29,586.93,585.08,586.68,1800.0,582.6201,583.2561,581.4177,583.0077,1800.0
2025-02-03 13:15:00,586.44,586.55,585.4,585.4,900.0,582.7692,582.8785,581.7357,581.7357,900.0
2025-02-03 13:20:00,585.61,586.18,585.35,586.13,2409.0,581.9444,582.5108,581.686,582.4611,2409.0
2025-02-03 13:25:00,585.61,586.73,585.61,586.57,1506.0,581.9444,583.0574,581.9444,582.8984,1506.0
2025-02-03 13:30:00,586.49,587.14,586.48,586.94,1119.0,582.8189,583.4648,582.8089,583.2661,1119.0
2025-02-03 13:35:00,586.74,587.36,586.01,586.66,2075.0,583.0673,583.6834,582.3419,582.9878,2075.0
2025-02-03 13:40:00,586.71,587.27,586.01,586.01,2464.0,583.0375,583.594,582.3419,582.3419,2464.0
2025-02-03 13:45:00,586.54,586.96,586.42,586.44,900.0,582.8686,583.2859,582.7493,582.7692,900.0
2025-02-03 13:50:00,585.97,586.55,585.6,585.74,3180.0,582.3021,582.8785,581.9344,582.0736,3180.0
2025-02-03 13:55:00,585.53,586.05,585.31,586.0,2322.0,581.8649,582.3816,581.6463,582.3319,2322.0
2025-02-03 14:00:00,585.61,585.99,584.55,584.83,2014.0,581.9444,582.322,580.891,581.1693,2014.0
2025-02-03 14:05:00,584.63,585.37,584.62,584.64,1200.0,580.9705,581.7059,580.9606,580.9804,1200.0
2025-02-03 14:10:00,584.64,584.95,584.11,584.12,824.0,580.9804,581.2885,580.4538,580.4637,824.0
2025-02-03 14:15:00,584.4,584.79,584.13,584.79,1582.0,580.742,581.1295,580.4736,581.1295,1582.0
2025-02-03 14:20:00,584.29,584.85,584.05,584.33,2510.0,580.6326,581.1891,580.3941,580.6724,2510.0
2025-02-03 14:25:00,584.76,584.97,583.54,584.18,1971.0,581.0997,581.3084,579.8873,580.5233,1971.0
2025-02-03 14:30:00,584.2,584.61,583.57,584.21,1609.0,580.5432,580.9506,579.9171,580.5531,1609.0
2025-02-03 14:35:00,583.65,585.0,583.65,584.28,6084.0,579.9966,581.3382,579.9966,580.6227,6084.0
2025-02-03 14:40:00,584.17,585.28,584.01,585.28,1734.0,580.5134,581.6164,580.3544,581.6164,1734.0
2025-02-03 14:45:00,585.31,585.66,585.15,585.25,2100.0,581.6463,581.9941,581.4873,581.5866,2100.0
2025-02-03 14:50:00,585.23,585.41,584.84,584.84,1200.0,581.5668,581.7456,581.1792,581.1792,1200.0
2025-02-03 14:55:00,584.74,585.12,584.17,584.18,2383.0,581.0798,581.4574,580.5134,580.5233,2383.0
2025-02-03 15:00:00,584.57,584.76,583.67,583.91,1405.0,580.9109,581.0997,580.0165,580.255,1405.0
2025-02-03 15:05:00,583.88,584.71,583.02,584.35,3250.0,580.2252,581.05,579.3706,580.6923,3250.0
2025-02-03 15:10:00,584.23,584.64,583.94,583.94,3700.0,580.573,580.9804,580.2848,580.2848,3700.0
2025-02-03 15:15:00,583.93,584.71,583.93,584.62,2109.0,580.2749,581.05,580.2749,580.9606,2109.0
2025-02-03 15:20:00,584.48,584.68,583.18,583.18,9711.0,580.8215,581.0202,579.5296,579.5296,9711.0
2025-02-03 15:25:00,583.18,583.18,581.67,581.68,2810.0,579.5296,579.5296,578.029,578.039,2810.0
2025-02-03 15:30:00,581.95,582.5,581.86,581.95,4894.0,578.3073,578.8538,578.2179,578.3073,4894.0
2025-02-03 15:35:00,581.89,582.58,581.66,581.66,4500.0,578.2477,578.9333,578.0191,578.0191,4500.0
2025-02-03 15:40:00,582.11,582.21,581.41,581.53,4246.0,578.4663,578.5657,577.7707,577.8899,4246.0
2025-02-03 15:45:00,581.78,582.39,581.52,582.32,5770.0,578.1384,578.7445,577.88,578.675,5770.0
2025-02-03 15:50:00,582.39,582.75,581.38,581.42,13468.0,578.7445,579.1023,577.7409,577.7806,13468.0
2025-02-03 15:55:00,581.74,583.56,581.59,582.28,35038.0,578.0986,579.9072,577.9495,578.6352,35038.0
2025-02-04 09:30:00,580.2,584.49,579.96,583.04,7321.0,576.5682,580.8314,576.3297,579.3905,7321.0
2025-02-04 09:35:00,583.04,583.3,581.24,583.24,3900.0,579.3905,579.6488,577.6017,579.5892,3900.0
2025-02-04 09:40:00,583.12,583.12,581.13,581.32,1300.0,579.47,579.47,577.4924,577.6812,1300.0
2025-02-04 09:45:00,580.67,580.96,579.84,580.27,2400.0,577.0353,577.3235,576.2105,576.6378,2400.0
2025-02-04 09:50:00,579.7,580.16,579.48,579.55,3790.0,576.0714,576.5285,575.8527,575.9223,3790.0
2025-02-04 09:55:00,579.99,580.32,579.35,580.32,5938.0,576.3596,576.6875,575.7236,576.6875,5938.0
2025-02-04 10:00:00,581.28,581.28,578.8,579.95,4300.0,577.6415,577.6415,575.177,576.3198,4300.0
2025-02-04 10:05:00,579.37,581.85,578.97,581.61,7746.0,575.7434,578.2079,575.3459,577.9694,7746.0
2025-02-04 10:10:00,581.85,583.26,581.85,582.89,4619.0,578.2079,579.6091,578.2079,579.2414,4619.0
2025-02-04 10:15:00,583.01,584.02,582.8,583.43,8876.0,579.3607,580.3643,579.152,579.778,8876.0
2025-02-04 10:20:00,583.19,584.07,582.44,583.4,5119.0,579.5395,580.414,578.7942,579.7482,5119.0
2025-02-04 10:25:00,583.76,583.77,583.02,583.11,1800.0,580.106,580.1159,579.3706,579.46,1800.0
2025-02-04 10:30:00,582.71,582.98,581.85,582.86,2874.0,579.0625,579.3308,578.2079,579.2116,2874.0
2025-02-04 10:35:00,582.84,583.16,582.58,582.79,700.0,579.1917,579.5097,578.9333,579.142,700.0
2025-02-04 10:40:00,583.26,583.7,583.26,583.52,1900.0,579.6091,580.0463,579.6091,579.8675,1900.0
2025-02-04 10:45:00,583.43,583.98,582.54,583.26,4027.0,579.778,580.3246,578.8936,579.6091,4027.0
2025-02-04 10:50:00,583.36,583.36,582.54,582.65,1949.0,579.7085,579.7085,578.8936,579.0029,1949.0
2025-02-04 10:55:00,582.6,583.48,582.6,583.09,4190.0,578.9532,579.8277,578.9532,579.4402,4190.0
2025-02-04 11:00:00,583.25,585.31,582.93,585.31,3697.0,579.5991,581.6463,579.2812,581.6463,3697.0
2025-02-04 11:05:00,586.0,586.75,585.16,586.75,1351.0,582.3319,583.0772,581.4972,583.0772,1351.0
2025-02-04 11:10:00,586.5,586.98,586.42,586.42,1100.0,582.8288,583.3058,582.7493,582.7493,1100.0
2025-02-04 11:15:00,586.96,587.96,586.92,587.84,1615.0,583.2859,584.2797,583.2462,584.1604,1615.0
2025-02-04 11:20:00,587.73,587.73,586.12,586.83,1500.0,584.0511,584.0511,582.4512,583.1567,1500.0
2025-02-04 11:25:00,587.6,588.7,587.24,588.69,3600.0,583.9219,585.015,583.5642,585.0051,3600.0
2025-02-04 11:30:00,589.14,589.28,588.5,588.5,1200.0,585.4523,585.5914,584.8163,584.8163,1200.0
2025-02-04 11:35:00,588.55,588.65,587.61,588.49,800.0,584.866,584.9653,583.9319,584.8064,800.0
2025-02-04 11:40:00,588.65,588.71,587.79,587.79,819.0,584.9653,585.025,584.1107,584.1107,819.0
2025-02-04 11:45:00,588.37,588.53,588.22,588.44,400.0,584.6871,584.8461,584.538,584.7567,400.0
2025-02-04 11:50:00,588.3,588.48,587.72,588.48,1800.0,584.6175,584.7964,584.0412,584.7964,1800.0
2025-02-04 11:55:00,588.23,588.71,588.05,588.51,800.0,584.548,585.025,584.3691,584.8262,800.0
2025-02-04 12:00:00,588.34,589.47,588.33,589.44,1579.0,584.6573,585.7802,584.6474,585.7504,1579.0
2025-02-04 12:05:00,589.45,589.45,588.23,588.23,1042.0,585.7603,585.7603,584.548,584.548,1042.0
2025-02-04 12:10:00,588.01,588.33,586.89,586.95,8147.0,584.3294,584.6474,583.2164,583.276,8147.0
2025-02-04 12:15:00,586.71,586.85,585.15,585.34,2272.0,583.0375,583.1766,581.4873,581.6761,2272.0
2025-02-04 12:20:00,585.34,585.8,585.07,585.69,3582.0,581.6761,582.1332,581.4078,582.0239,3582.0
2025-02-04 12:25:00,585.92,585.93,585.32,585.33,2390.0,582.2524,582.2624,581.6562,581.6661,2390.0
2025-02-04 12:30:00,585.4,585.71,584.52,585.37,1615.0,581.7357,582.0438,580.8612,581.7059,1615.0
2025-02-04 12:35:00,585.37,586.54,585.36,586.54,1653.0,581.7059,582.8686,581.6959,582.8686,1653.0
2025-02-04 12:40:00,586.59,587.22,586.33,587.0,1153.0,582.9182,583.5443,582.6599,583.3257,1153.0
2025-02-04 12:45:00,587.0,587.18,586.93,586.99,951.0,583.3257,583.5046,583.2561,583.3157,951.0
2025-02-04 12:50:00,586.69,587.42,586.69,587.41,1040.0,583.0176,583.743,583.0176,583.7331,1040.0
2025-02-04 12:55:00,587.36,587.75,587.36,587.65,700.0,583.6834,584.071,583.6834,583.9716,700.0
2025-02-04 13:00:00,587.66,587.66,586.93,586.93,700.0,583.9815,583.9815,583.2561,583.2561,700.0
2025-02-04 13:05:00,586.93,587.08,586.55,586.93,800.0,583.2561,583.4052,582.8785,583.2561,800.0
2025-02-04 13:10:00,586.79,587.11,586.58,587.11,675.0,583.117,583.435,582.9083,583.435,675.0
2025-02-04 13:15:00,586.78,586.78,586.66,586.67,634.0,583.1071,583.1071,582.9878,582.9977,634.0
2025-02-04 13:20:00,586.39,587.11,586.11,587.11,3887.0,582.7195,583.435,582.4412,583.435,3887.0
2025-02-04 13:25:00,587.11,587.69,586.32,586.53,2261.0,583.435,584.0114,582.6499,582.8586,2261.0
2025-02-04 13:30:00,587.2,587.38,586.91,587.37,1842.0,583.5244,583.7033,583.2362,583.6934,1842.0
2025-02-04 13:35:00,587.45,587.46,586.93,586.99,911.0,583.7729,583.7828,583.2561,583.3157,911.0
2025-02-04 13:40:00,587.18,587.46,587.09,587.29,1463.0,583.5046,583.7828,583.4151,583.6139,1463.0
2025-02-04 13:45:00,587.34,587.34,586.66,587.04,1200.0,583.6635,583.6635,582.9878,583.3654,1200.0
2025-02-04 13:50:00,587.22,587.33,586.65,586.65,1864.0,583.5443,583.6536,582.9779,582.9779,1864.0
2025-02-04 13:55:00,586.84,587.06,586.66,586.95,2200.0,583.1667,583.3853,582.9878,583.276,2200.0
2025-02-04 14:00:00,586.6,587.05,586.14,586.14,1220.0,582.9282,583.3754,582.4711,582.4711,1220.0
2025-02-04 14:05:00,587.08,587.52,587.08,587.47,1801.0,583.4052,583.8424,583.4052,583.7927,1801.0
2025-02-04 14:10:00,587.52,587.75,587.47,587.61,1143.0,583.8424,584.071,583.7927,583.9319,1143.0
2025-02-04 14:15:00,587.87,587.98,587.28,587.28,3101.0,584.1902,584.2995,583.6039,583.6039,3101.0
2025-02-04 14:20:00,587.49,587.8,587.02,587.77,1800.0,583.8126,584.1207,583.3456,584.0909,1800.0
2025-02-04 14:25:00,587.49,587.49,586.17,586.36,1359.0,583.8126,583.8126,582.5009,582.6897,1359.0
2025-02-04 14:30:00,586.19,586.7,585.98,586.47,2526.0,582.5207,583.0276,582.3121,582.799,2526.0
2025-02-04 14:35:00,586.61,586.61,585.76,586.07,1639.0,582.9381,582.9381,582.0934,582.4015,1639.0
2025-02-04 14:40:00,586.0,586.15,585.74,586.14,901.0,582.3319,582.481,582.0736,582.4711,901.0
2025-02-04 14:45:00,586.14,586.86,585.74,586.59,2870.0,582.4711,583.1866,582.0736,582.9182,2870.0
2025-02-04 14:50:00,586.72,587.54,586.59,587.45,1700.0,583.0474,583.8623,582.9182,583.7729,1700.0
2025-02-04 14:55:00,587.36,587.36,586.3,586.38,3577.0,583.6834,583.6834,582.6301,582.7096,3577.0
2025-02-04 15:00:00,586.55,586.64,586.24,586.25,700.0,582.8785,582.9679,582.5704,582.5804,700.0
2025-02-04 15:05:00,586.71,586.94,586.36,586.55,2929.0,583.0375,583.2661,582.6897,582.8785,2929.0
2025-02-04 15:10:00,586.84,586.94,586.17,586.3,2517.0,583.1667,583.2661,582.5009,582.6301,2517.0
2025-02-04 15:15:00,586.22,586.41,585.86,585.86,2945.0,582.5506,582.7394,582.1928,582.1928,2945.0
2025-02-04 15:20:00,585.84,585.84,585.3,585.39,3381.0,582.1729,582.1729,581.6363,581.7258,3381.0
2025-02-04 15:25:00,585.54,586.16,585.52,585.6,3566.0,581.8748,582.4909,581.8549,581.9344,3566.0
2025-02-04 15:30:00,585.73,586.1,585.6,586.05,4738.0,582.0636,582.4313,581.9344,582.3816,4738.0
2025-02-04 15:35:00,586.03,587.15,585.7,587.12,4595.0,582.3617,583.4747,582.0338,583.4449,4595.0
2025-02-04 15:40:00,587.23,587.23,586.14,586.35,5889.0,583.5542,583.5542,582.4711,582.6797,5889.0
2025-02-04 15:45:00,586.38,586.56,585.76,586.06,6062.0,582.7096,582.8884,582.0934,582.3916,6062.0
2025-02-04 15:50:00,585.89,585.89,584.67,585.27,8664.0,582.2226,582.2226,581.0103,581.6065,8664.0
2025-02-04 15:55:00,585.27,585.27,584.32,584.72,32949.0,581.6065,581.6065,580.6625,581.0599,32949.0
2025-02-05 09:30:00,586.17,588.04,586.13,588.04,3990.0,582.5009,584.3592,582.4611,584.3592,3990.0
2025-02-05 09:35:00,587.71,588.19,586.4,587.44,4602.0,584.0312,584.5082,582.7294,583.7629,4602.0
2025-02-05 09:40:00,587.44,587.9,586.6,587.5,1400.0,583.7629,584.22,582.9282,583.8225,1400.0
2025-02-05 09:45:00,586.78,586.78,584.31,584.31,1710.0,583.1071,583.1071,580.6525,580.6525,1710.0
2025-02-05 09:50:00,583.79,583.79,580.62,580.95,4653.0,580.1358,580.1358,576.9856,577.3135,4653.0
2025-02-05 09:55:00,580.95,582.9,580.45,581.71,3975.0,577.3135,579.2513,576.8167,578.0688,3975.0
2025-02-05 10:00:00,582.38,582.38,579.17,579.17,2006.0,578.7346,578.7346,575.5447,575.5447,2006.0
2025-02-05 10:05:00,579.17,579.49,578.95,579.43,4581.0,575.5447,575.8627,575.3261,575.8031,4581.0
2025-02-05 10:10:00,579.5,579.75,578.95,579.47,4371.0,575.8726,576.1211,575.3261,575.8428,4371.0
2025-02-05 10:15:00,579.43,579.45,578.95,579.08,4195.0,575.8031,575.8229,575.3261,575.4553,4195.0
2025-02-05 10:20:00,578.99,580.61,578.89,580.61,4506.0,575.3658,576.9757,575.2664,576.9757,4506.0
2025-02-05 10:25:00,580.53,580.53,579.29,580.03,1700.0,576.8962,576.8962,575.6639,576.3993,1700.0
2025-02-05 10:30:00,579.01,579.39,579.01,579.1,459.0,575.3857,575.7633,575.3857,575.4751,459.0
2025-02-05 10:35:00,578.99,579.55,578.82,579.09,700.0,575.3658,575.9223,575.1969,575.4652,700.0
2025-02-05 10:40:00,579.11,579.11,578.37,579.09,625.0,575.4851,575.4851,574.7497,575.4652,625.0
2025-02-05 10:45:00,578.38,579.13,578.31,579.13,1061.0,574.7596,575.5049,574.6901,575.5049,1061.0
2025-02-05 10:50:00,578.8,578.92,577.24,577.49,15110.0,575.177,575.2963,573.6268,573.8752,15110.0
2025-02-05 10:55:00,577.79,579.4,577.3,579.07,2874.0,574.1733,575.7732,573.6864,575.4453,2874.0
2025-02-05 11:00:00,579.23,579.23,577.74,577.74,2655.0,575.6043,575.6043,574.1236,574.1236,2655.0
2025-02-05 11:05:00,577.74,577.88,577.29,577.3,700.0,574.1236,574.2628,573.6765,573.6864,700.0
2025-02-05 11:10:00,576.53,577.78,576.44,577.46,1500.0,572.9212,574.1634,572.8318,573.8454,1500.0
2025-02-05 11:15:00,577.29,577.29,575.4,575.69,4036.0,573.6765,573.6765,571.7983,572.0865,4036.0
2025-02-05 11:20:00,575.69,576.69,575.2,576.69,7215.0,572.0865,573.0802,571.5995,573.0802,7215.0
2025-02-05 11:25:00,576.88,577.46,576.42,577.46,969.0,573.269,573.8454,572.8119,573.8454,969.0
2025-02-05 11:30:00,577.97,578.51,576.92,576.95,2576.0,574.3522,574.8888,573.3088,573.3386,2576.0
2025-02-05 11:35:00,576.79,577.89,576.79,577.89,718.0,573.1796,574.2727,573.1796,574.2727,718.0
2025-02-05 11:40:00,578.13,578.32,577.84,577.84,1595.0,574.5112,574.7,574.223,574.223,1595.0
2025-02-05 11:45:00,578.15,579.13,578.15,579.13,4827.0,574.5311,575.5049,574.5311,575.5049,4827.0
2025-02-05 11:50:00,579.21,580.15,579.2,579.88,600.0,575.5844,576.5186,575.5745,576.2502,600.0
2025-02-05 11:55:00,579.71,579.71,579.48,579.62,502.0,576.0813,576.0813,575.8527,575.9919,502.0
2025-02-05 12:00:00,579.48,579.69,579.48,579.69,400.0,575.8527,576.0614,575.8527,576.0614,400.0
2025-02-05 12:05:00,579.45,580.51,579.36,580.51,1649.0,575.8229,576.8763,575.7335,576.8763,1649.0
2025-02-05 12:10:00,581.14,581.48,580.67,580.72,1790.0,577.5024,577.8402,577.0353,577.085,1790.0
2025-02-05 12:15:00,580.67,580.74,580.54,580.54,967.0,577.0353,577.1049,576.9061,576.9061,967.0
2025-02-05 12:20:00,580.3,580.3,580.1,580.11,737.0,576.6676,576.6676,576.4689,576.4788,737.0
2025-02-05 12:25:00,580.34,580.59,580.12,580.38,1881.0,576.7074,576.9558,576.4887,576.7471,1881.0
2025-02-05 12:30:00,580.38,581.16,580.36,580.91,2873.0,576.7471,577.5222,576.7272,577.2738,2873.0
2025-02-05 12:35:00,580.7,580.83,580.7,580.83,500.0,577.0651,577.1943,577.0651,577.1943,500.0
2025-02-05 12:40:00,580.73,580.88,580.54,580.88,1500.0,577.0949,577.244,576.9061,577.244,1500.0
2025-02-05 12:45:00,581.09,581.42,581.0,581.38,1200.0,577.4527,577.7806,577.3632,577.7409,1200.0
2025-02-05 12:50:00,581.86,581.86,581.56,581.56,293.0,578.2179,578.2179,577.9197,577.9197,293.0
2025-02-05 12:55:00,581.47,581.79,581.47,581.64,400.0,577.8303,578.1483,577.8303,577.9992,400.0
2025-02-05 13:00:00,581.64,581.82,581.26,581.51,880.0,577.9992,578.1781,577.6216,577.87,880.0
2025-02-05 13:05:00,581.7,582.03,581.09,581.19,17698.0,578.0589,578.3868,577.4527,577.552,17698.0
2025-02-05 13:10:00,581.34,581.34,581.2,581.27,600.0,577.7011,577.7011,577.562,577.6315,600.0
2025-02-05 13:15:00,581.21,581.21,580.24,580.84,1308.0,577.5719,577.5719,576.608,577.2042,1308.0
2025-02-05 13:20:00,581.04,581.34,581.04,581.22,900.0,577.403,577.7011,577.403,577.5819,900.0
2025-02-05 13:25:00,581.09,581.1,580.81,580.82,616.0,577.4527,577.4626,577.1744,577.1844,616.0
2025-02-05 13:30:00,580.82,580.84,580.69,580.82,1179.0,577.1844,577.2042,577.0552,577.1844,1179.0
2025-02-05 13:35:00,581.18,581.19,580.92,581.19,1044.0,577.5421,577.552,577.2837,577.552,1044.0
2025-02-05 13:40:00,581.03,581.04,580.52,580.57,1400.0,577.393,577.403,576.8862,576.9359,1400.0
2025-02-05 13:45:00,580.89,580.89,580.54,580.55,500.0,577.2539,577.2539,576.9061,576.9161,500.0
2025-02-05 13:50:00,580.86,580.95,579.65,579.65,1000.0,577.2241,577.3135,576.0217,576.0217,1000.0
2025-02-05 13:55:00,579.2,579.55,578.83,579.04,1721.0,575.5745,575.9223,575.2068,575.4155,1721.0
2025-02-05 14:00:00,578.88,578.88,578.84,578.85,233.0,575.2565,575.2565,575.2168,575.2267,233.0
2025-02-05 14:05:00,578.76,579.1,578.45,579.1,2352.0,575.1373,575.4751,574.8292,575.4751,2352.0
2025-02-05 14:10:00,579.09,579.09,578.2,578.5,1096.0,575.4652,575.4652,574.5808,574.8789,1096.0
2025-02-05 14:15:00,578.77,578.77,578.38,578.4,506.0,575.1472,575.1472,574.7596,574.7795,506.0
2025-02-05 14:20:00,578.39,578.78,577.6,578.34,1102.0,574.7696,575.1571,573.9845,574.7199,1102.0
2025-02-05 14:25:00,578.34,579.54,578.27,578.83,7862.0,574.7199,575.9124,574.6503,575.2068,7862.0
2025-02-05 14:30:00,578.07,579.34,578.07,578.63,1217.0,574.4516,575.7136,574.4516,575.0081,1217.0
2025-02-05 14:35:00,579.55,580.83,579.14,580.41,7869.0,575.9223,577.1943,575.5149,576.7769,7869.0
2025-02-05 14:40:00,580.66,580.92,580.53,580.63,1247.0,577.0254,577.2837,576.8962,576.9955,1247.0
2025-02-05 14:45:00,580.52,580.87,580.52,580.75,600.0,576.8862,577.234,576.8862,577.1148,600.0
2025-02-05 14:50:00,580.88,581.33,580.59,581.25,13591.0,577.244,577.6912,576.9558,577.6117,13591.0
2025-02-05 14:55:00,581.25,581.49,581.16,581.36,1603.0,577.6117,577.8502,577.5222,577.721,1603.0
2025-02-05 15:00:00,581.11,581.44,580.78,580.85,1784.0,577.4725,577.8005,577.1446,577.2142,1784.0
2025-02-05 15:05:00,580.97,581.98,580.76,581.94,6069.0,577.3334,578.3371,577.1247,578.2973,6069.0
2025-02-05 15:10:00,581.99,583.37,581.73,583.11,2619.0,578.347,579.7184,578.0887,579.46,2619.0
2025-02-05 15:15:00,583.25,584.45,582.87,584.23,2208.0,579.5991,580.7916,579.2215,580.573,2208.0
2025-02-05 15:20:00,583.92,584.38,583.05,583.58,12749.0,580.265,580.7221,579.4004,579.9271,12749.0
2025-02-05 15:25:00,583.58,583.58,583.15,583.15,1048.0,579.9271,579.9271,579.4998,579.4998,1048.0
2025-02-05 15:30:00,583.27,583.53,583.01,583.38,5298.0,579.619,579.8774,579.3607,579.7283,5298.0
2025-02-05 15:35:00,583.2,583.72,583.09,583.6,4113.0,579.5495,580.0662,579.4402,579.947,4113.0
2025-02-05 15:40:00,583.63,583.66,583.14,583.43,4515.0,579.9768,580.0066,579.4898,579.778,4515.0
2025-02-05 15:45:00,583.43,583.62,582.8,582.87,7422.0,579.778,579.9668,579.152,579.2215,7422.0
2025-02-05 15:50:00,583.11,583.59,581.94,582.33,21514.0,579.46,579.937,578.2973,578.6849,21514.0
2025-02-05 15:55:00,582.58,582.58,581.78,582.1,58185.0,578.9333,578.9333,578.1384,578.4563,58185.0
2025-02-06 09:30:00,587.08,587.75,585.81,585.82,10559.0,583.4052,584.071,582.1431,582.1531,10559.0
2025-02-06 09:35:00,585.01,585.77,584.0,585.77,700.0,581.3481,582.1034,580.3445,582.1034,700.0
2025-02-06 09:40:00,584.53,585.08,583.15,583.21,1500.0,580.8711,581.4177,579.4998,579.5594,1500.0
2025-02-06 09:45:00,583.1,585.17,583.1,583.99,600.0,579.4501,581.5071,579.4501,580.3345,600.0
2025-02-06 09:50:00,582.83,583.85,582.83,583.85,1723.0,579.1818,580.1954,579.1818,580.1954,1723.0
2025-02-06 09:55:00,584.62,585.97,583.85,585.97,2218.0,580.9606,582.3021,580.1954,582.3021,2218.0
2025-02-06 10:00:00,586.16,586.16,584.88,585.43,2126.0,582.4909,582.4909,581.2189,581.7655,2126.0
2025-02-06 10:05:00,585.78,585.99,583.7,584.3,4381.0,582.1133,582.322,580.0463,580.6426,4381.0
2025-02-06 10:10:00,584.97,585.17,584.55,584.55,600.0,581.3084,581.5071,580.891,580.891,600.0
2025-02-06 10:15:00,585.11,585.11,584.38,584.38,2000.0,581.4475,581.4475,580.7221,580.7221,2000.0
2025-02-06 10:20:00,583.96,583.96,583.96,583.96,200.0,580.3047,580.3047,580.3047,580.3047,200.0
2025-02-06 10:25:00,584.31,584.6,583.79,584.59,2347.0,580.6525,580.9407,580.1358,580.9308,2347.0
2025-02-06 10:30:00,584.0,584.0,583.01,583.39,1623.0,580.3445,580.3445,579.3607,579.7383,1623.0
2025-02-06 10:35:00,583.75,584.25,583.75,583.85,2720.0,580.096,580.5929,580.096,580.1954,2720.0
2025-02-06 10:40:00,584.08,584.08,582.4,582.4,3700.0,580.424,580.424,578.7545,578.7545,3700.0
2025-02-06 10:45:00,582.54,583.36,581.93,583.05,2301.0,578.8936,579.7085,578.2874,579.4004,2301.0
2025-02-06 10:50:00,583.51,583.59,582.65,583.05,4360.0,579.8575,579.937,579.0029,579.4004,4360.0
2025-02-06 10:55:00,582.36,582.65,582.25,582.64,500.0,578.7147,579.0029,578.6054,578.993,500.0
2025-02-06 11:00:00,582.64,582.88,581.62,581.74,7781.0,578.993,579.2315,577.9794,578.0986,7781.0
2025-02-06 11:05:00,582.06,582.1,581.65,581.76,1600.0,578.4166,578.4563,578.0092,578.1185,1600.0
2025-02-06 11:10:00,582.23,583.4,582.1,583.4,4058.0,578.5855,579.7482,578.4563,579.7482,4058.0
2025-02-06 11:15:00,583.15,583.4,583.15,583.15,400.0,579.4998,579.7482,579.4998,579.4998,400.0
2025-02-06 11:20:00,583.55,583.55,582.69,583.42,4309.0,579.8973,579.8973,579.0427,579.7681,4309.0
2025-02-06 11:25:00,583.38,583.38,582.3,582.3,4394.0,579.7283,579.7283,578.6551,578.6551,4394.0
2025-02-06 11:30:00,582.42,582.42,581.84,581.84,1041.0,578.7743,578.7743,578.198,578.198,1041.0
2025-02-06 11:35:00,581.5,581.5,581.5,581.5,100.0,577.8601,577.8601,577.8601,577.8601,100.0
2025-02-06 11:40:00,581.58,581.69,581.58,581.67,1600.0,577.9396,578.0489,577.9396,578.029,1600.0
2025-02-06 11:45:00,581.38,582.35,581.38,582.16,3147.0,577.7409,578.7048,577.7409,578.516,3147.0
2025-02-06 11:50:00,581.8,582.48,581.8,582.48,600.0,578.1582,578.834,578.1582,578.834,600.0
2025-02-06 11:55:00,581.84,581.84,581.33,581.33,900.0,578.198,578.198,577.6912,577.6912,900.0
2025-02-06 12:00:00,581.38,581.77,580.98,581.71,6208.0,577.7409,578.1284,577.3434,578.0688,6208.0
2025-02-06 12:05:00,581.96,582.63,581.96,582.26,1704.0,578.3172,578.983,578.3172,578.6153,1704.0
2025-02-06 12:10:00,582.01,582.58,582.0,582.3,1400.0,578.3669,578.9333,578.357,578.6551,1400.0
2025-02-06 12:15:00,582.01,582.64,582.01,582.63,1435.0,578.3669,578.993,578.3669,578.983,1435.0
2025-02-06 12:20:00,582.78,583.19,582.78,582.94,1420.0,579.1321,579.5395,579.1321,579.2911,1420.0
2025-02-06 12:25:00,583.31,583.31,582.74,582.74,1101.0,579.6588,579.6588,579.0923,579.0923,1101.0
2025-02-06 12:30:00,582.67,582.67,581.64,582.14,5436.0,579.0228,579.0228,577.9992,578.4961,5436.0
2025-02-06 12:35:00,582.04,583.25,582.04,583.09,2123.0,578.3967,579.5991,578.3967,579.4402,2123.0
2025-02-06 12:40:00,583.04,583.58,583.03,583.43,4069.0,579.3905,579.9271,579.3805,579.778,4069.0
2025-02-06 12:45:00,583.44,583.44,583.43,583.44,600.0,579.788,579.788,579.778,579.788,600.0
2025-02-06 12:50:00,583.03,583.63,583.03,583.63,200.0,579.3805,579.9768,579.3805,579.9768,200.0
2025-02-06 12:55:00,583.72,583.72,582.83,582.9,2700.0,580.0662,580.0662,579.1818,579.2513,2700.0
2025-02-06 13:00:00,582.92,583.31,582.91,582.94,1311.0,579.2712,579.6588,579.2613,579.2911,1311.0
2025-02-06 13:05:00,583.15,583.34,582.43,582.43,2709.0,579.4998,579.6886,578.7843,578.7843,2709.0
2025-02-06 13:10:00,582.95,582.95,582.09,582.32,3067.0,579.301,579.301,578.4464,578.675,3067.0
2025-02-06 13:15:00,583.15,583.15,582.77,582.77,300.0,579.4998,579.4998,579.1222,579.1222,300.0
2025-02-06 13:20:00,582.77,583.09,582.72,582.95,2320.0,579.1222,579.4402,579.0725,579.301,2320.0
2025-02-06 13:25:00,583.12,583.46,582.74,582.74,1590.0,579.47,579.8078,579.0923,579.0923,1590.0
2025-02-06 13:30:00,582.49,583.14,582.49,583.04,1452.0,578.8439,579.4898,578.8439,579.3905,1452.0
2025-02-06 13:35:00,582.76,582.76,581.92,582.43,1105.0,579.1122,579.1122,578.2775,578.7843,1105.0
2025-02-06 13:40:00,581.92,582.5,581.48,581.48,3707.0,578.2775,578.8538,577.8402,577.8402,3707.0
2025-02-06 13:45:00,580.98,581.38,580.98,581.37,1299.0,577.3434,577.7409,577.3434,577.7309,1299.0
2025-02-06 13:50:00,581.36,581.37,581.06,581.07,1027.0,577.721,577.7309,577.4229,577.4328,1027.0
2025-02-06 13:55:00,581.36,581.51,581.29,581.29,800.0,577.721,577.87,577.6514,577.6514,800.0
2025-02-06 14:00:00,581.3,581.37,580.69,580.76,1905.0,577.6614,577.7309,577.0552,577.1247,1905.0
2025-02-06 14:05:00,580.8,580.8,580.29,580.29,400.0,577.1645,577.1645,576.6577,576.6577,400.0
2025-02-06 14:10:00,580.87,581.28,580.4,580.54,3084.0,577.234,577.6415,576.767,576.9061,3084.0
2025-02-06 14:15:00,580.41,581.01,580.41,580.65,1837.0,576.7769,577.3732,576.7769,577.0154,1837.0
2025-02-06 14:20:00,580.98,580.99,580.65,580.65,512.0,577.3434,577.3533,577.0154,577.0154,512.0
2025-02-06 14:25:00,580.96,580.96,580.46,580.69,900.0,577.3235,577.3235,576.8266,577.0552,900.0
2025-02-06 14:30:00,580.68,580.68,579.68,579.73,2401.0,577.0452,577.0452,576.0515,576.1012,2401.0
2025-02-06 14:35:00,579.56,580.21,579.48,579.48,2107.0,575.9322,576.5782,575.8527,575.8527,2107.0
2025-02-06 14:40:00,579.73,580.59,579.71,580.59,1200.0,576.1012,576.9558,576.0813,576.9558,1200.0
2025-02-06 14:45:00,580.6,581.51,580.6,581.09,990.0,576.9657,577.87,576.9657,577.4527,990.0
2025-02-06 14:50:00,581.27,581.87,581.2,581.86,1445.0,577.6315,578.2278,577.562,578.2179,1445.0
2025-02-06 14:55:00,581.78,582.1,581.46,581.46,600.0,578.1384,578.4563,577.8204,577.8204,600.0
2025-02-06 15:00:00,581.75,581.78,581.6,581.75,1650.0,578.1085,578.1384,577.9595,578.1085,1650.0
2025-02-06 15:05:00,581.76,582.41,581.76,582.32,1700.0,578.1185,578.7644,578.1185,578.675,1700.0
2025-02-06 15:10:00,582.44,583.33,582.44,583.08,2984.0,578.7942,579.6786,578.7942,579.4302,2984.0
2025-02-06 15:15:00,583.1,583.76,583.1,583.64,2156.0,579.4501,580.106,579.4501,579.9867,2156.0
2025-02-06 15:20:00,583.55,584.56,583.55,584.38,2552.0,579.8973,580.901,579.8973,580.7221,2552.0
2025-02-06 15:25:00,584.66,585.17,584.66,585.17,1793.0,581.0003,581.5071,581.0003,581.5071,1793.0
2025-02-06 15:30:00,585.34,585.46,585.05,585.23,2262.0,581.6761,581.7953,581.3879,581.5668,2262.0
2025-02-06 15:35:00,585.46,585.73,585.24,585.53,2000.0,581.7953,582.0636,581.5767,581.8649,2000.0
2025-02-06 15:40:00,585.89,585.89,585.1,585.44,3107.0,582.2226,582.2226,581.4376,581.7754,3107.0
2025-02-06 15:45:00,585.43,586.18,585.42,585.85,3536.0,581.7655,582.5108,581.7556,582.1829,3536.0
2025-02-06 15:50:00,586.22,587.39,585.99,586.29,10040.0,582.5506,583.7132,582.322,582.6201,10040.0
2025-02-06 15:55:00,586.32,587.49,585.57,587.47,37654.0,582.6499,583.8126,581.9046,583.7927,37654.0
2025-02-07 09:30:00,587.42,587.59,585.0,585.0,7152.0,583.743,583.912,581.3382,581.3382,7152.0
2025-02-07 09:35:00,585.09,586.51,584.92,586.13,1135.0,581.4276,582.8387,581.2587,582.4611,1135.0
2025-02-07 09:40:00,586.13,586.13,586.13,586.13,0.0,582.4611,582.4611,582.4611,582.4611,0.0
2025-02-07 09:45:00,585.62,586.74,585.44,586.74,600.0,581.9543,583.0673,581.7754,583.0673,600.0
2025-02-07 09:50:00,587.69,587.89,586.05,586.81,1408.0,584.0114,584.2101,582.3816,583.1369,1408.0
2025-02-07 09:55:00,586.88,588.06,584.89,587.46,23228.0,583.2064,584.379,581.2289,583.7828,23228.0
2025-02-07 10:00:00,584.93,587.31,584.51,585.9,3300.0,581.2686,583.6337,580.8513,582.2326,3300.0
2025-02-07 10:05:00,584.71,587.28,584.71,587.24,700.0,581.05,583.6039,581.05,583.5642,700.0
2025-02-07 10:10:00,587.75,588.0,586.71,586.71,1210.0,584.071,584.3194,583.0375,583.0375,1210.0
2025-02-07 10:15:00,586.36,586.66,586.16,586.45,800.0,582.6897,582.9878,582.4909,582.7791,800.0
2025-02-07 10:20:00,586.89,586.89,585.79,586.15,1788.0,583.2164,583.2164,582.1233,582.481,1788.0
2025-02-07 10:25:00,585.93,586.45,585.59,585.59,3352.0,582.2624,582.7791,581.9245,581.9245,3352.0
2025-02-07 10:30:00,585.0,585.11,584.06,584.92,1400.0,581.3382,581.4475,580.4041,581.2587,1400.0
2025-02-07 10:35:00,585.56,585.56,585.07,585.07,300.0,581.8947,581.8947,581.4078,581.4078,300.0
2025-02-07 10:40:00,585.5,585.5,585.5,585.5,100.0,581.8351,581.8351,581.8351,581.8351,100.0
2025-02-07 10:45:00,585.01,585.51,585.01,585.5,268.0,581.3481,581.845,581.3481,581.8351,268.0
2025-02-07 10:50:00,585.53,585.53,582.96,582.96,2233.0,581.8649,581.8649,579.311,579.311,2233.0
2025-02-07 10:55:00,583.36,584.01,583.32,583.38,3626.0,579.7085,580.3544,579.6687,579.7283,3626.0
2025-02-07 11:00:00,583.38,583.38,582.53,582.79,800.0,579.7283,579.7283,578.8837,579.142,800.0
2025-02-07 11:05:00,582.67,584.01,582.66,583.45,1500.0,579.0228,580.3544,579.0128,579.7979,1500.0
2025-02-07 11:10:00,583.97,584.57,583.63,584.15,1000.0,580.3146,580.9109,579.9768,580.4935,1000.0
2025-02-07 11:15:00,584.08,584.75,584.08,584.32,1532.0,580.424,581.0898,580.424,580.6625,1532.0
2025-02-07 11:20:00,583.84,583.84,583.02,583.02,600.0,580.1855,580.1855,579.3706,579.3706,600.0
2025-02-07 11:25:00,583.58,583.58,581.25,581.53,1459.0,579.9271,579.9271,577.6117,577.8899,1459.0
2025-02-07 11:30:00,581.89,582.11,581.73,581.73,810.0,578.2477,578.4663,578.0887,578.0887,810.0
2025-02-07 11:35:00,581.73,581.73,581.73,581.73,0.0,578.0887,578.0887,578.0887,578.0887,0.0
2025-02-07 11:40:00,581.52,581.53,580.25,580.79,400.0,577.88,577.8899,576.6179,577.1545,400.0
2025-02-07 11:45:00,580.72,580.76,579.98,580.54,1537.0,577.085,577.1247,576.3496,576.9061,1537.0
2025-02-07 11:50:00,580.58,580.58,580.49,580.49,312.0,576.9459,576.9459,576.8564,576.8564,312.0
2025-02-07 11:55:00,580.95,581.19,580.29,580.29,674.0,577.3135,577.552,576.6577,576.6577,674.0
2025-02-07 12:00:00,579.79,580.03,579.58,579.73,2600.0,576.1608,576.3993,575.9521,576.1012,2600.0
2025-02-07 12:05:00,579.72,580.96,579.39,580.46,2900.0,576.0912,577.3235,575.7633,576.8266,2900.0
2025-02-07 12:10:00,579.93,580.85,579.55,580.85,800.0,576.2999,577.2142,575.9223,577.2142,800.0
2025-02-07 12:15:00,580.89,580.89,580.05,580.2,700.0,577.2539,577.2539,576.4192,576.5682,700.0
2025-02-07 12:20:00,580.97,581.81,580.68,580.68,1700.0,577.3334,578.1682,577.0452,577.0452,1700.0
2025-02-07 12:25:00,580.68,581.14,580.57,580.75,1312.0,577.0452,577.5024,576.9359,577.1148,1312.0
2025-02-07 12:30:00,580.22,581.22,580.21,581.22,1474.0,576.5881,577.5819,576.5782,577.5819,1474.0
2025-02-07 12:35:00,580.83,581.51,580.51,581.51,700.0,577.1943,577.87,576.8763,577.87,700.0
2025-02-07 12:40:00,581.35,581.63,580.85,581.63,500.0,577.711,577.9893,577.2142,577.9893,500.0
2025-02-07 12:45:00,581.5,581.84,580.27,580.27,4498.0,577.8601,578.198,576.6378,576.6378,4498.0
2025-02-07 12:50:00,579.7,580.54,579.7,580.03,500.0,576.0714,576.9061,576.0714,576.3993,500.0
2025-02-07 12:55:00,580.55,580.66,580.34,580.34,700.0,576.9161,577.0254,576.7074,576.7074,700.0
2025-02-07 13:00:00,579.26,581.0,579.26,581.0,842.0,575.6341,577.3632,575.6341,577.3632,842.0
2025-02-07 13:05:00,580.86,581.53,580.69,580.69,953.0,577.2241,577.8899,577.0552,577.0552,953.0
2025-02-07 13:10:00,581.26,581.27,581.25,581.25,200.0,577.6216,577.6315,577.6117,577.6117,200.0
2025-02-07 13:15:00,581.25,581.25,581.25,581.25,100.0,577.6117,577.6117,577.6117,577.6117,100.0
2025-02-07 13:20:00,581.26,581.27,581.26,581.26,275.0,577.6216,577.6315,577.6216,577.6216,275.0
2025-02-07 13:25:00,580.51,581.08,580.51,581.08,491.0,576.8763,577.4427,576.8763,577.4427,491.0
2025-02-07 13:30:00,580.99,581.07,580.67,580.67,800.0,577.3533,577.4328,577.0353,577.0353,800.0
2025-02-07 13:35:00,581.0,581.01,580.52,580.52,2189.0,577.3632,577.3732,576.8862,576.8862,2189.0
2025-02-07 13:40:00,580.15,580.15,579.42,579.9,400.0,576.5186,576.5186,575.7931,576.2701,400.0
2025-02-07 13:45:00,579.61,580.72,579.61,580.72,600.0,575.9819,577.085,575.9819,577.085,600.0
2025-02-07 13:50:00,580.59,580.59,580.25,580.25,201.0,576.9558,576.9558,576.6179,576.6179,201.0
2025-02-07 13:55:00,580.31,580.31,579.93,579.94,500.0,576.6776,576.6776,576.2999,576.3099,500.0
2025-02-07 14:00:00,579.63,579.65,579.25,579.65,406.0,576.0018,576.0217,575.6242,576.0217,406.0
2025-02-07 14:05:00,579.5,580.04,579.5,579.98,900.0,575.8726,576.4092,575.8726,576.3496,900.0
2025-02-07 14:10:00,580.15,580.15,578.15,578.15,3660.0,576.5186,576.5186,574.5311,574.5311,3660.0
2025-02-07 14:15:00,579.06,579.07,578.55,578.56,3578.0,575.4354,575.4453,574.9286,574.9385,3578.0
2025-02-07 14:20:00,578.69,578.69,577.52,578.42,4414.0,575.0677,575.0677,573.905,574.7994,4414.0
2025-02-07 14:25:00,578.9,579.05,578.43,578.43,1800.0,575.2764,575.4254,574.8093,574.8093,1800.0
2025-02-07 14:30:00,578.43,579.5,578.43,579.08,4357.0,574.8093,575.8726,574.8093,575.4553,4357.0
2025-02-07 14:35:00,579.07,580.09,578.51,579.93,1700.0,575.4453,576.4589,574.8888,576.2999,1700.0
2025-02-07 14:40:00,580.1,580.56,579.63,579.83,500.0,576.4689,576.926,576.0018,576.2006,500.0
2025-02-07 14:45:00,579.83,580.33,579.63,579.67,1100.0,576.2006,576.6974,576.0018,576.0416,1100.0
2025-02-07 14:50:00,579.98,580.21,579.62,580.0,6555.0,576.3496,576.5782,575.9919,576.3695,6555.0
2025-02-07 14:55:00,579.69,580.13,578.79,578.79,1386.0,576.0614,576.4987,575.1671,575.1671,1386.0
2025-02-07 15:00:00,578.48,578.81,578.21,578.81,2225.0,574.859,575.1869,574.5907,575.1869,2225.0
2025-02-07 15:05:00,579.06,579.25,578.63,579.12,2150.0,575.4354,575.6242,575.0081,575.495,2150.0
2025-02-07 15:10:00,579.12,579.97,578.83,579.23,4047.0,575.495,576.3397,575.2068,575.6043,4047.0
2025-02-07 15:15:00,579.6,579.97,579.0,579.02,2098.0,575.972,576.3397,575.3758,575.3956,2098.0
2025-02-07 15:20:00,579.53,579.7,579.27,579.49,2045.0,575.9024,576.0714,575.6441,575.8627,2045.0
2025-02-07 15:25:00,579.7,579.7,579.41,579.61,1300.0,576.0714,576.0714,575.7832,575.9819,1300.0
2025-02-07 15:30:00,579.71,580.28,579.48,580.07,7839.0,576.0813,576.6477,575.8527,576.4391,7839.0
2025-02-07 15:35:00,580.07,580.18,578.93,579.04,6424.0,576.4391,576.5484,575.3062,575.4155,6424.0
2025-02-07 15:40:00,579.04,579.53,578.85,579.25,2884.0,575.4155,575.9024,575.2267,575.6242,2884.0
2025-02-07 15:45:00,579.32,579.81,579.32,579.59,4515.0,575.6937,576.1807,575.6937,575.9621,4515.0
2025-02-07 15:50:00,579.86,580.02,578.89,578.89,12163.0,576.2304,576.3894,575.2664,575.2664,12163.0
2025-02-07 15:55:00,578.81,579.43,578.63,579.36,24024.0,575.1869,575.8031,575.0081,575.7335,24024.0
2025-02-10 09:30:00,582.05,582.43,577.4,579.04,7196.0,578.4067,578.7843,573.7858,575.4155,7196.0
2025-02-10 09:35:00,580.56,580.63,576.71,577.5,4148.0,576.926,576.9955,573.1001,573.8851,4148.0
2025-02-10 09:40:00,576.96,578.2,575.59,577.85,1456.0,573.3485,574.5808,571.9871,574.233,1456.0
2025-02-10 09:45:00,577.76,578.75,577.76,578.75,400.0,574.1435,575.1273,574.1435,575.1273,400.0
2025-02-10 09:50:00,578.2,578.54,578.2,578.54,1900.0,574.5808,574.9186,574.5808,574.9186,1900.0
2025-02-10 09:55:00,578.54,578.93,578.53,578.93,300.0,574.9186,575.3062,574.9087,575.3062,300.0
2025-02-10 10:00:00,578.46,580.27,578.46,579.83,2461.0,574.8391,576.6378,574.8391,576.2006,2461.0
2025-02-10 10:05:00,578.9,581.25,578.9,580.74,1548.0,575.2764,577.6117,575.2764,577.1049,1548.0
2025-02-10 10:10:00,580.18,580.32,579.15,579.15,8293.0,576.5484,576.6875,575.5248,575.5248,8293.0
2025-02-10 10:15:00,579.28,580.28,578.22,579.85,3500.0,575.654,576.6477,574.6006,576.2204,3500.0
2025-02-10 10:20:00,578.82,580.11,578.81,579.16,935.0,575.1969,576.4788,575.1869,575.5348,935.0
2025-02-10 10:25:00,580.1,580.1,579.69,579.69,200.0,576.4689,576.4689,576.0614,576.0614,200.0
2025-02-10 10:30:00,579.69,579.85,578.27,578.83,6915.0,576.0614,576.2204,574.6503,575.2068,6915.0
2025-02-10 10:35:00,578.52,579.0,577.84,579.0,4536.0,574.8988,575.3758,574.223,575.3758,4536.0
2025-02-10 10:40:00,578.35,578.36,578.35,578.35,1090.0,574.7298,574.7398,574.7298,574.7298,1090.0
2025-02-10 10:45:00,578.52,579.5,578.52,579.25,1817.0,574.8988,575.8726,574.8988,575.6242,1817.0
2025-02-10 10:50:00,579.56,579.56,578.98,579.48,900.0,575.9322,575.9322,575.3559,575.8527,900.0
2025-02-10 10:55:00,579.48,579.5,579.47,579.5,200.0,575.8527,575.8726,575.8428,575.8726,200.0
2025-02-10 11:00:00,579.5,579.53,579.1,579.1,1100.0,575.8726,575.9024,575.4751,575.4751,1100.0
2025-02-10 11:05:00,579.54,579.54,579.05,579.05,660.0,575.9124,575.9124,575.4254,575.4254,660.0
2025-02-10 11:10:00,579.5,579.89,578.79,578.79,607.0,575.8726,576.2602,575.1671,575.1671,607.0
2025-02-10 11:15:00,579.01,579.14,577.84,578.27,2100.0,575.3857,575.5149,574.223,574.6503,2100.0
2025-02-10 11:20:00,578.27,578.27,578.27,578.27,0.0,574.6503,574.6503,574.6503,574.6503,0.0
2025-02-10 11:25:00,577.72,578.24,577.63,578.12,2739.0,574.1038,574.6205,574.0143,574.5013,2739.0
2025-02-10 11:30:00,578.42,578.42,578.02,578.02,400.0,574.7994,574.7994,574.4019,574.4019,400.0
2025-02-10 11:35:00,578.37,578.37,578.13,578.13,200.0,574.7497,574.7497,574.5112,574.5112,200.0
2025-02-10 11:40:00,578.02,578.36,578.02,578.36,300.0,574.4019,574.7398,574.4019,574.7398,300.0
2025-02-10 11:45:00,578.36,578.36,578.36,578.36,0.0,574.7398,574.7398,574.7398,574.7398,0.0
2025-02-10 11:50:00,578.07,578.54,578.07,578.25,4517.0,574.4516,574.9186,574.4516,574.6304,4517.0
2025-02-10 11:55:00,578.08,578.08,578.07,578.08,101.0,574.4615,574.4615,574.4516,574.4615,101.0
2025-02-10 12:00:00,578.17,578.3,577.78,578.13,563.0,574.5509,574.6801,574.1634,574.5112,563.0
2025-02-10 12:05:00,577.78,577.96,577.71,577.72,1300.0,574.1634,574.3423,574.0938,574.1038,1300.0
2025-02-10 12:10:00,577.28,577.28,577.23,577.24,430.0,573.6665,573.6665,573.6168,573.6268,430.0
2025-02-10 12:15:00,576.92,577.91,576.92,577.54,1824.0,573.3088,574.2926,573.3088,573.9249,1824.0
2025-02-10 12:20:00,578.29,579.24,578.17,578.9,2344.0,574.6702,575.6143,574.5509,575.2764,2344.0
2025-02-10 12:25:00,578.71,578.79,578.58,578.58,400.0,575.0876,575.1671,574.9584,574.9584,400.0
2025-02-10 12:30:00,578.73,579.13,578.69,579.13,300.0,575.1074,575.5049,575.0677,575.5049,300.0
2025-02-10 12:35:00,579.13,579.28,578.84,578.87,1222.0,575.5049,575.654,575.2168,575.2466,1222.0
2025-02-10 12:40:00,579.0,579.35,579.0,579.0,1113.0,575.3758,575.7236,575.3758,575.3758,1113.0
2025-02-10 12:45:00,578.55,578.75,578.53,578.75,400.0,574.9286,575.1273,574.9087,575.1273,400.0
2025-02-10 12:50:00,578.76,579.33,578.76,579.15,1300.0,575.1373,575.7037,575.1373,575.5248,1300.0
2025-02-10 12:55:00,579.21,579.47,578.55,579.17,1162.0,575.5844,575.8428,574.9286,575.5447,1162.0
2025-02-10 13:00:00,579.23,579.34,579.23,579.34,1100.0,575.6043,575.7136,575.6043,575.7136,1100.0
2025-02-10 13:05:00,579.04,579.34,578.9,578.9,1260.0,575.4155,575.7136,575.2764,575.2764,1260.0
2025-02-10 13:10:00,579.34,579.37,579.23,579.25,1777.0,575.7136,575.7434,575.6043,575.6242,1777.0
2025-02-10 13:15:00,579.21,579.5,578.92,579.25,2460.0,575.5844,575.8726,575.2963,575.6242,2460.0
2025-02-10 13:20:00,579.13,579.48,579.12,579.46,5765.0,575.5049,575.8527,575.495,575.8329,5765.0
2025-02-10 13:25:00,579.22,579.22,579.16,579.16,600.0,575.5944,575.5944,575.5348,575.5348,600.0
2025-02-10 13:30:00,579.16,579.25,579.08,579.08,800.0,575.5348,575.6242,575.4553,575.4553,800.0
2025-02-10 13:35:00,579.2,579.32,578.93,579.18,4112.0,575.5745,575.6937,575.3062,575.5546,4112.0
2025-02-10 13:40:00,579.4,579.4,579.1,579.25,937.0,575.7732,575.7732,575.4751,575.6242,937.0
2025-02-10 13:45:00,579.16,579.42,579.13,579.2,2111.0,575.5348,575.7931,575.5049,575.5745,2111.0
2025-02-10 13:50:00,579.22,579.31,578.86,578.95,6458.0,575.5944,575.6838,575.2366,575.3261,6458.0
2025-02-10 13:55:00,579.0,579.25,578.32,579.02,2302.0,575.3758,575.6242,574.7,575.3956,2302.0
2025-02-10 14:00:00,579.13,579.17,579.13,579.17,400.0,575.5049,575.5447,575.5049,575.5447,400.0
2025-02-10 14:05:00,579.17,579.2,579.16,579.2,352.0,575.5447,575.5745,575.5348,575.5745,352.0
2025-02-10 14:10:00,578.94,579.15,578.74,578.75,1774.0,575.3161,575.5248,575.1174,575.1273,1774.0
2025-02-10 14:15:00,578.75,578.76,578.47,578.47,1506.0,575.1273,575.1373,574.8491,574.8491,1506.0
2025-02-10 14:20:00,578.59,578.73,578.59,578.6,400.0,574.9683,575.1074,574.9683,574.9783,400.0
2025-02-10 14:25:00,578.6,578.6,578.41,578.41,700.0,574.9783,574.9783,574.7894,574.7894,700.0
2025-02-10 14:30:00,578.56,579.06,578.45,578.94,800.0,574.9385,575.4354,574.8292,575.3161,800.0
2025-02-10 14:35:00,578.88,579.1,578.66,578.72,2118.0,575.2565,575.4751,575.0379,575.0975,2118.0
2025-02-10 14:40:00,578.85,579.08,578.85,578.85,557.0,575.2267,575.4553,575.2267,575.2267,557.0
2025-02-10 14:45:00,578.86,578.95,578.67,578.67,700.0,575.2366,575.3261,575.0478,575.0478,700.0
2025-02-10 14:50:00,578.63,578.97,578.62,578.97,1300.0,575.0081,575.3459,574.9981,575.3459,1300.0
2025-02-10 14:55:00,578.97,579.17,578.81,578.81,2042.0,575.3459,575.5447,575.1869,575.1869,2042.0
2025-02-10 15:00:00,578.77,578.83,578.77,578.81,1500.0,575.1472,575.2068,575.1472,575.1869,1500.0
2025-02-10 15:05:00,578.81,578.82,578.73,578.73,2866.0,575.1869,575.1969,575.1074,575.1074,2866.0
2025-02-10 15:10:00,578.55,578.82,578.54,578.81,2219.0,574.9286,575.1969,574.9186,575.1869,2219.0
2025-02-10 15:15:00,578.56,578.75,578.55,578.56,1139.0,574.9385,575.1273,574.9286,574.9385,1139.0
2025-02-10 15:20:00,578.8,578.8,578.52,578.56,1209.0,575.177,575.177,574.8988,574.9385,1209.0
2025-02-10 15:25:00,578.57,578.76,578.39,578.59,1700.0,574.9484,575.1373,574.7696,574.9683,1700.0
2025-02-10 15:30:00,578.78,578.78,578.65,578.78,1039.0,575.1571,575.1571,575.0279,575.1571,1039.0
2025-02-10 15:35:00,578.75,578.86,578.59,578.86,8300.0,575.1273,575.2366,574.9683,575.2366,8300.0
2025-02-10 15:40:00,578.75,578.89,578.49,578.75,4296.0,575.1273,575.2664,574.8689,575.1273,4296.0
2025-02-10 15:45:00,578.75,581.91,578.75,581.84,10273.0,575.1273,578.2675,575.1273,578.198,10273.0
2025-02-10 15:50:00,581.91,583.29,580.99,582.21,9334.0,578.2675,579.6389,577.3533,578.5657,9334.0
2025-02-10 15:55:00,582.0,583.83,582.0,583.63,29436.0,578.357,580.1755,578.357,579.9768,29436.0
2025-02-11 09:30:00,574.49,582.22,574.49,579.92,29560.0,570.894,578.5756,570.894,576.29,29560.0
2025-02-11 09:35:00,576.31,576.85,570.68,573.0,6080.0,572.7026,573.2392,567.1078,569.4133,6080.0
2025-02-11 09:40:00,572.32,575.27,570.68,572.08,6802.0,568.7376,571.6691,567.1078,568.4991,6802.0
2025-02-11 09:45:00,570.96,573.05,570.3,572.61,10030.0,567.3861,569.463,566.7302,569.0258,10030.0
2025-02-11 09:50:00,574.7,574.7,573.68,574.7,368.0,571.1027,571.1027,570.0891,571.1027,368.0
2025-02-11 09:55:00,574.17,576.19,573.5,573.5,8481.0,570.576,572.5833,569.9102,569.9102,8481.0
2025-02-11 10:00:00,573.15,574.79,571.66,571.66,3529.0,569.5624,571.1921,568.0817,568.0817,3529.0
2025-02-11 10:05:00,571.99,572.26,570.8,571.28,2802.0,568.4096,568.6779,567.2271,567.7041,2802.0
2025-02-11 10:10:00,571.0,574.67,571.0,574.15,3618.0,567.4258,571.0729,567.4258,570.5561,3618.0
2025-02-11 10:15:00,573.69,575.01,573.69,574.7,2341.0,570.099,571.4107,570.099,571.1027,2341.0
2025-02-11 10:20:00,575.14,576.17,574.2,575.1,8828.0,571.5399,572.5635,570.6058,571.5002,8828.0
2025-02-11 10:25:00,575.94,576.9,575.59,576.65,4591.0,572.3349,573.2889,571.9871,573.0405,4591.0
2025-02-11 10:30:00,576.61,576.83,575.75,575.75,862.0,573.0007,573.2193,572.1461,572.1461,862.0
2025-02-11 10:35:00,576.24,577.77,576.24,577.41,2533.0,572.633,574.1535,572.633,573.7957,2533.0
2025-02-11 10:40:00,578.0,579.5,578.0,579.0,2095.0,574.382,575.8726,574.382,575.3758,2095.0
2025-02-11 10:45:00,578.53,579.05,578.11,578.67,915.0,574.9087,575.4254,574.4913,575.0478,915.0
2025-02-11 10:50:00,578.67,579.33,578.21,579.29,8849.0,575.0478,575.7037,574.5907,575.6639,8849.0
2025-02-11 10:55:00,578.89,579.65,577.61,578.61,20025.0,575.2664,576.0217,573.9945,574.9882,20025.0
2025-02-11 11:00:00,577.64,577.71,576.54,577.71,798.0,574.0243,574.0938,572.9312,574.0938,798.0
2025-02-11 11:05:00,578.26,579.19,578.25,578.66,1744.0,574.6404,575.5646,574.6304,575.0379,1744.0
2025-02-11 11:10:00,578.89,579.64,578.65,579.02,1167.0,575.2664,576.0117,575.0279,575.3956,1167.0
2025-02-11 11:15:00,579.5,579.54,578.2,578.52,2894.0,575.8726,575.9124,574.5808,574.8988,2894.0
2025-02-11 11:20:00,577.55,578.66,577.55,578.34,749.0,573.9348,575.0379,573.9348,574.7199,749.0
2025-02-11 11:25:00,578.83,578.83,577.65,577.65,1596.0,575.2068,575.2068,574.0342,574.0342,1596.0
2025-02-11 11:30:00,577.42,577.44,577.29,577.42,523.0,573.8056,573.8255,573.6765,573.8056,523.0
2025-02-11 11:35:00,577.54,577.69,576.35,577.04,882.0,573.9249,574.074,572.7423,573.428,882.0
2025-02-11 11:40:00,577.25,577.64,576.78,577.15,4739.0,573.6367,574.0243,573.1696,573.5373,4739.0
2025-02-11 11:45:00,576.79,576.85,576.3,576.47,2817.0,573.1796,573.2392,572.6927,572.8616,2817.0
2025-02-11 11:50:00,576.12,576.5,576.1,576.43,2912.0,572.5138,572.8914,572.4939,572.8218,2912.0
2025-02-11 11:55:00,576.02,576.84,575.97,576.81,3401.0,572.4144,573.2293,572.3647,573.1995,3401.0
2025-02-11 12:00:00,576.81,578.14,576.8,577.5,2074.0,573.1995,574.5211,573.1895,573.8851,2074.0
2025-02-11 12:05:00,577.22,577.22,576.27,576.37,1064.0,573.6069,573.6069,572.6628,572.7622,1064.0
2025-02-11 12:10:00,576.38,576.52,576.01,576.52,887.0,572.7722,572.9113,572.4045,572.9113,887.0
2025-02-11 12:15:00,576.91,577.62,576.91,577.16,2456.0,573.2988,574.0044,573.2988,573.5473,2456.0
2025-02-11 12:20:00,577.14,577.29,577.13,577.29,2269.0,573.5274,573.6765,573.5175,573.6765,2269.0
2025-02-11 12:25:00,577.48,577.48,576.19,576.98,2567.0,573.8653,573.8653,572.5833,573.3684,2567.0
2025-02-11 12:30:00,577.12,577.48,576.91,576.92,464.0,573.5075,573.8653,573.2988,573.3088,464.0
2025-02-11 12:35:00,576.35,576.35,573.59,573.61,6277.0,572.7423,572.7423,569.9996,570.0195,6277.0
2025-02-11 12:40:00,574.64,574.64,572.29,573.83,7969.0,571.043,571.043,568.7078,570.2381,7969.0
2025-02-11 12:45:00,573.47,573.47,573.01,573.01,200.0,569.8804,569.8804,569.4232,569.4232,200.0
2025-02-11 12:50:00,572.35,572.35,572.23,572.23,200.0,568.7674,568.7674,568.6481,568.6481,200.0
2025-02-11 12:55:00,572.94,572.94,572.44,572.45,219.0,569.3537,569.3537,568.8568,568.8668,219.0
2025-02-11 13:00:00,572.46,572.63,571.47,571.63,1229.0,568.8767,569.0456,567.8929,568.0519,1229.0
2025-02-11 13:05:00,571.84,571.89,571.28,571.54,1932.0,568.2606,568.3103,567.7041,567.9624,1932.0
2025-02-11 13:10:00,571.82,571.82,571.0,571.34,1900.0,568.2407,568.2407,567.4258,567.7637,1900.0
2025-02-11 13:15:00,571.22,571.54,571.22,571.54,200.0,567.6445,567.9624,567.6445,567.9624,200.0
2025-02-11 13:20:00,571.0,571.15,570.95,571.14,900.0,567.4258,567.5749,567.3761,567.565,900.0
2025-02-11 13:25:00,570.97,570.97,570.08,570.08,894.0,567.396,567.396,566.5116,566.5116,894.0
2025-02-11 13:30:00,570.28,570.68,569.15,570.54,6587.0,566.7103,567.1078,565.5874,566.9687,6587.0
2025-02-11 13:35:00,571.05,571.72,571.05,571.72,7930.0,567.4755,568.1413,567.4755,568.1413,7930.0
2025-02-11 13:40:00,571.38,572.06,571.18,571.26,4376.0,567.8035,568.4792,567.6047,567.6842,4376.0
2025-02-11 13:45:00,571.38,571.69,571.26,571.69,8246.0,567.8035,568.1115,567.6842,568.1115,8246.0
2025-02-11 13:50:00,571.67,572.02,571.22,571.59,1200.0,568.0916,568.4394,567.6445,568.0121,1200.0
2025-02-11 13:55:00,571.26,572.16,571.26,571.85,4244.0,567.6842,568.5786,567.6842,568.2705,4244.0
2025-02-11 14:00:00,572.15,572.32,571.59,571.8,2120.0,568.5686,568.7376,568.0121,568.2208,2120.0
2025-02-11 14:05:00,571.8,572.33,571.8,572.31,459.0,568.2208,568.7475,568.2208,568.7276,459.0
2025-02-11 14:10:00,572.34,573.16,572.34,572.77,4001.0,568.7574,569.5723,568.7574,569.1847,4001.0
2025-02-11 14:15:00,572.77,572.78,572.27,572.78,413.0,569.1847,569.1947,568.6879,569.1947,413.0
2025-02-11 14:20:00,572.79,573.28,572.78,572.87,4192.0,569.2046,569.6916,569.1947,569.2841,4192.0
2025-02-11 14:25:00,572.87,574.32,572.87,574.25,7761.0,569.2841,570.725,569.2841,570.6555,7761.0
2025-02-11 14:30:00,574.39,575.25,574.2,575.25,4442.0,570.7946,571.6492,570.6058,571.6492,4442.0
2025-02-11 14:35:00,575.28,575.3,575.14,575.14,700.0,571.679,571.6989,571.5399,571.5399,700.0
2025-02-11 14:40:00,575.15,575.75,575.05,575.5,3006.0,571.5499,572.1461,571.4505,571.8977,3006.0
2025-02-11 14:45:00,575.46,575.47,574.81,575.36,2510.0,571.8579,571.8678,571.212,571.7585,2510.0
2025-02-11 14:50:00,575.3,575.55,575.12,575.35,2221.0,571.6989,571.9473,571.52,571.7486,2221.0
2025-02-11 14:55:00,575.35,576.47,575.3,576.47,2200.0,571.7486,572.8616,571.6989,572.8616,2200.0
2025-02-11 15:00:00,576.3,576.3,575.72,576.12,2220.0,572.6927,572.6927,572.1163,572.5138,2220.0
2025-02-11 15:05:00,576.59,576.61,575.79,575.79,3273.0,572.9808,573.0007,572.1858,572.1858,3273.0
2025-02-11 15:10:00,575.91,576.42,575.91,576.2,1700.0,572.3051,572.8119,572.3051,572.5933,1700.0
2025-02-11 15:15:00,575.89,575.89,575.01,575.33,1200.0,572.2852,572.2852,571.4107,571.7287,1200.0
2025-02-11 15:20:00,575.33,576.42,575.0,575.63,8199.0,571.7287,572.8119,571.4008,572.0268,8199.0
2025-02-11 15:25:00,575.66,576.46,575.66,576.14,3577.0,572.0567,572.8517,572.0567,572.5337,3577.0
2025-02-11 15:30:00,576.14,577.09,576.14,576.83,5490.0,572.5337,573.4777,572.5337,573.2193,5490.0
2025-02-11 15:35:00,576.89,577.7,576.56,577.4,6862.0,573.279,574.0839,572.951,573.7858,6862.0
2025-02-11 15:40:00,577.4,577.9,577.06,577.63,4160.0,573.7858,574.2826,573.4479,574.0143,4160.0
2025-02-11 15:45:00,577.63,578.16,577.38,577.88,4708.0,574.0143,574.541,573.7659,574.2628,4708.0
2025-02-11 15:50:00,577.76,578.15,576.55,576.61,10172.0,574.1435,574.5311,572.9411,573.0007,10172.0
2025-02-11 15:55:00,576.96,577.91,576.61,577.04,37869.0,573.3485,574.2926,573.0007,573.428,37869.0
2025-02-12 09:30:00,572.24,573.0,568.47,568.47,6273.0,568.6581,569.4133,564.9117,564.9117,6273.0
2025-02-12 09:35:00,572.03,572.03,570.51,570.51,1528.0,568.4494,568.4494,566.9389,566.9389,1528.0
2025-02-12 09:40:00,567.71,570.51,567.71,570.05,2200.0,564.1564,566.9389,564.1564,566.4818,2200.0
2025-02-12 09:45:00,569.55,569.91,568.37,568.38,416.0,565.9849,566.3427,564.8123,564.8222,416.0
2025-02-12 09:50:00,569.62,570.89,569.54,570.85,1100.0,566.0545,567.3165,565.975,567.2768,1100.0
2025-02-12 09:55:00,571.18,572.0,571.18,571.33,481.0,567.6047,568.4196,567.6047,567.7538,481.0
2025-02-12 10:00:00,570.1,571.16,570.1,571.16,520.0,566.5315,567.5848,566.5315,567.5848,520.0
2025-02-12 10:05:00,571.31,573.44,570.12,572.69,3745.0,567.7339,569.8506,566.5513,569.1053,3745.0
2025-02-12 10:10:00,571.23,571.75,571.22,571.75,851.0,567.6544,568.1711,567.6445,568.1711,851.0
2025-02-12 10:15:00,570.88,571.92,570.55,571.92,704.0,567.3066,568.3401,566.9786,568.3401,704.0
2025-02-12 10:20:00,571.92,572.79,570.83,571.57,1399.0,568.3401,569.2046,567.2569,567.9923,1399.0
2025-02-12 10:25:00,571.42,571.42,570.97,570.97,200.0,567.8432,567.8432,567.396,567.396,200.0
2025-02-12 10:30:00,570.84,571.53,570.79,571.5,4059.0,567.2668,567.9525,567.2171,567.9227,4059.0
2025-02-12 10:35:00,571.27,572.9,571.27,572.89,1417.0,567.6941,569.3139,567.6941,569.304,1417.0
2025-02-12 10:40:00,572.25,572.5,571.79,571.8,876.0,568.668,568.9164,568.2109,568.2208,876.0
2025-02-12 10:45:00,571.8,571.8,571.79,571.79,200.0,568.2208,568.2208,568.2109,568.2109,200.0
2025-02-12 10:50:00,572.13,572.13,571.34,571.51,1829.0,568.5488,568.5488,567.7637,567.9326,1829.0
2025-02-12 10:55:00,571.3,572.58,571.3,572.4,5050.0,567.724,568.9959,567.724,568.8171,5050.0
2025-02-12 11:00:00,571.8,573.0,571.32,572.16,1424.0,568.2208,569.4133,567.7438,568.5786,1424.0
2025-02-12 11:05:00,572.1,572.1,571.2,571.2,492.0,568.5189,568.5189,567.6246,567.6246,492.0
2025-02-12 11:10:00,571.21,571.21,570.37,570.38,2252.0,567.6345,567.6345,566.7998,566.8097,2252.0
2025-02-12 11:15:00,570.29,570.29,569.51,569.51,2179.0,566.7203,566.7203,565.9452,565.9452,2179.0
2025-02-12 11:20:00,569.27,569.27,568.28,568.28,800.0,565.7067,565.7067,564.7229,564.7229,800.0
2025-02-12 11:25:00,567.87,568.29,567.04,568.08,2400.0,564.3154,564.7328,563.4906,564.5241,2400.0
2025-02-12 11:30:00,568.08,568.48,567.66,567.66,500.0,564.5241,564.9216,564.1067,564.1067,500.0
2025-02-12 11:35:00,567.73,568.4,567.38,567.94,6529.0,564.1763,564.8421,563.8285,564.385,6529.0
2025-02-12 11:40:00,568.62,569.78,568.56,569.78,3012.0,565.0607,566.2135,565.0011,566.2135,3012.0
2025-02-12 11:45:00,569.73,569.73,569.73,569.73,100.0,566.1638,566.1638,566.1638,566.1638,100.0
2025-02-12 11:50:00,569.46,570.26,569.22,570.25,3767.0,565.8955,566.6905,565.657,566.6805,3767.0
2025-02-12 11:55:00,569.53,571.48,569.46,571.04,26168.0,565.965,567.9028,565.8955,567.4656,26168.0
2025-02-12 12:00:00,571.21,571.78,570.83,571.34,3599.0,567.6345,568.2009,567.2569,567.7637,3599.0
2025-02-12 12:05:00,571.47,571.47,570.85,570.85,1300.0,567.8929,567.8929,567.2768,567.2768,1300.0
2025-02-12 12:10:00,570.98,571.22,570.97,571.22,2286.0,567.406,567.6445,567.396,567.6445,2286.0
2025-02-12 12:15:00,571.24,571.24,571.03,571.04,400.0,567.6643,567.6643,567.4556,567.4656,400.0
2025-02-12 12:20:00,571.21,571.41,571.07,571.07,800.0,567.6345,567.8333,567.4954,567.4954,800.0
2025-02-12 12:25:00,571.07,571.07,571.07,571.07,0.0,567.4954,567.4954,567.4954,567.4954,0.0
2025-02-12 12:30:00,571.9,572.03,571.9,572.02,400.0,568.3202,568.4494,568.3202,568.4394,400.0
2025-02-12 12:35:00,571.77,572.73,571.77,572.08,6479.0,568.191,569.145,568.191,568.4991,6479.0
2025-02-12 12:40:00,571.9,571.91,571.9,571.9,200.0,568.3202,568.3301,568.3202,568.3202,200.0
2025-02-12 12:45:00,571.88,572.7,571.68,572.44,2975.0,568.3003,569.1152,568.1016,568.8568,2975.0
2025-02-12 12:50:00,572.53,573.11,572.53,573.11,1200.0,568.9463,569.5226,568.9463,569.5226,1200.0
2025-02-12 12:55:00,572.62,572.63,572.62,572.62,235.0,569.0357,569.0456,569.0357,569.0357,235.0
2025-02-12 13:00:00,572.73,573.22,572.64,573.22,5469.0,569.145,569.6319,569.0556,569.6319,5469.0
2025-02-12 13:05:00,572.62,572.7,572.24,572.24,506.0,569.0357,569.1152,568.6581,568.6581,506.0
2025-02-12 13:10:00,572.05,572.05,571.81,571.91,412.0,568.4693,568.4693,568.2308,568.3301,412.0
2025-02-12 13:15:00,571.88,571.88,571.88,571.88,100.0,568.3003,568.3003,568.3003,568.3003,100.0
2025-02-12 13:20:00,571.88,571.88,570.8,571.63,1095.0,568.3003,568.3003,567.2271,568.0519,1095.0
2025-02-12 13:25:00,571.27,571.4,570.28,570.28,1088.0,567.6941,567.8233,566.7103,566.7103,1088.0
2025-02-12 13:30:00,571.08,571.33,570.93,571.27,1459.0,567.5053,567.7538,567.3563,567.6941,1459.0
2025-02-12 13:35:00,571.47,571.47,571.3,571.3,700.0,567.8929,567.8929,567.724,567.724,700.0
2025-02-12 13:40:00,571.45,571.46,570.77,570.77,491.0,567.873,567.8829,567.1973,567.1973,491.0
2025-02-12 13:45:00,570.77,570.97,570.59,570.59,1149.0,567.1973,567.396,567.0184,567.0184,1149.0
2025-02-12 13:50:00,570.29,570.7,570.13,570.34,1515.0,566.7203,567.1277,566.5613,566.77,1515.0
2025-02-12 13:55:00,570.3,570.3,570.1,570.1,550.0,566.7302,566.7302,566.5315,566.5315,550.0
2025-02-12 14:00:00,569.78,569.94,569.48,569.94,1476.0,566.2135,566.3725,565.9153,566.3725,1476.0
2025-02-12 14:05:00,569.62,569.62,568.7,569.25,2847.0,566.0545,566.0545,565.1402,565.6868,2847.0
2025-02-12 14:10:00,569.19,569.32,568.76,568.76,700.0,565.6272,565.7563,565.1999,565.1999,700.0
2025-02-12 14:15:00,568.59,568.72,568.42,568.72,1570.0,565.0309,565.1601,564.862,565.1601,1570.0
2025-02-12 14:20:00,568.86,569.7,568.86,569.55,3648.0,565.2992,566.134,565.2992,565.9849,3648.0
2025-02-12 14:25:00,569.45,569.99,569.45,569.64,2053.0,565.8855,566.4222,565.8855,566.0743,2053.0
2025-02-12 14:30:00,569.64,570.23,569.64,570.11,2582.0,566.0743,566.6606,566.0743,566.5414,2582.0
2025-02-12 14:35:00,570.17,570.48,570.17,570.48,1018.0,566.601,566.9091,566.601,566.9091,1018.0
2025-02-12 14:40:00,570.29,570.29,569.47,569.76,3613.0,566.7203,566.7203,565.9054,566.1936,3613.0
2025-02-12 14:45:00,569.97,571.03,569.97,570.9,2575.0,566.4023,567.4556,566.4023,567.3265,2575.0
2025-02-12 14:50:00,570.85,571.14,570.85,570.93,4311.0,567.2768,567.565,567.2768,567.3563,4311.0
2025-02-12 14:55:00,570.8,570.97,570.31,570.61,3529.0,567.2271,567.396,566.7401,567.0383,3529.0
2025-02-12 15:00:00,570.51,570.72,570.29,570.43,2388.0,566.9389,567.1476,566.7203,566.8594,2388.0
2025-02-12 15:05:00,570.43,570.64,570.42,570.55,1078.0,566.8594,567.0681,566.8495,566.9786,1078.0
2025-02-12 15:10:00,570.55,570.62,570.0,570.07,5134.0,566.9786,567.0482,566.4321,566.5017,5134.0
2025-02-12 15:15:00,569.96,571.25,569.95,570.5,5240.0,566.3923,567.6743,566.3824,566.929,5240.0
2025-02-12 15:20:00,570.5,570.7,570.09,570.42,7733.0,566.929,567.1277,566.5215,566.8495,7733.0
2025-02-12 15:25:00,570.42,570.42,569.6,569.77,3674.0,566.8495,566.8495,566.0346,566.2035,3674.0
2025-02-12 15:30:00,569.8,570.4,569.54,570.13,7059.0,566.2333,566.8296,565.975,566.5613,7059.0
2025-02-12 15:35:00,570.13,570.41,569.51,569.8,15740.0,566.5613,566.8395,565.9452,566.2333,15740.0
2025-02-12 15:40:00,569.84,569.84,569.33,569.33,2916.0,566.2731,566.2731,565.7663,565.7663,2916.0
2025-02-12 15:45:00,569.43,570.27,569.43,569.71,10911.0,565.8657,566.7004,565.8657,566.1439,10911.0
2025-02-12 15:50:00,570.1,570.93,569.93,570.5,13218.0,566.5315,567.3563,566.3625,566.929,13218.0
2025-02-12 15:55:00,570.55,572.71,570.34,572.44,44815.0,566.9786,569.1251,566.77,568.8568,44815.0
2025-02-13 09:30:00,575.13,575.61,573.14,573.89,6087.0,571.53,572.007,569.5524,570.2977,6087.0
2025-02-13 09:35:00,572.61,573.39,572.23,572.97,1708.0,569.0258,569.8009,568.6481,569.3835,1708.0
2025-02-13 09:40:00,573.39,574.7,573.17,574.08,3306.0,569.8009,571.1027,569.5822,570.4865,3306.0
2025-02-13 09:45:00,574.08,575.26,573.0,573.0,4845.0,570.4865,571.6592,569.4133,569.4133,4845.0
2025-02-13 09:50:00,574.79,574.79,573.6,573.6,290.0,571.1921,571.1921,570.0096,570.0096,290.0
2025-02-13 09:55:00,574.69,574.69,574.26,574.27,311.0,571.0927,571.0927,570.6654,570.6754,311.0
2025-02-13 10:00:00,575.09,575.09,573.49,573.49,2652.0,571.4902,571.4902,569.9002,569.9002,2652.0
2025-02-13 10:05:00,574.13,574.94,574.13,574.79,2265.0,570.5362,571.3412,570.5362,571.1921,2265.0
2025-02-13 10:10:00,574.43,576.27,574.42,575.7,2903.0,570.8344,572.6628,570.8244,572.0964,2903.0
2025-02-13 10:15:00,575.6,576.21,575.29,575.87,6252.0,571.997,572.6032,571.689,572.2653,6252.0
2025-02-13 10:20:00,575.82,576.0,575.3,575.68,2498.0,572.2157,572.3945,571.6989,572.0765,2498.0
2025-02-13 10:25:00,574.86,575.25,573.73,575.25,2385.0,571.2617,571.6492,570.1387,571.6492,2385.0
2025-02-13 10:30:00,575.35,575.53,574.97,574.97,1211.0,571.7486,571.9275,571.371,571.371,1211.0
2025-02-13 10:35:00,575.25,575.47,574.62,574.64,5439.0,571.6492,571.8678,571.0232,571.043,5439.0
2025-02-13 10:40:00,574.85,574.85,574.28,574.28,306.0,571.2517,571.2517,570.6853,570.6853,306.0
2025-02-13 10:45:00,574.85,574.85,573.75,573.75,4835.0,571.2517,571.2517,570.1586,570.1586,4835.0
2025-02-13 10:50:00,574.24,574.24,573.6,574.24,300.0,570.6455,570.6455,570.0096,570.6455,300.0
2025-02-13 10:55:00,574.38,574.38,574.33,574.34,248.0,570.7847,570.7847,570.735,570.7449,248.0
2025-02-13 11:00:00,574.08,574.41,574.02,574.41,756.0,570.4865,570.8145,570.4269,570.8145,756.0
2025-02-13 11:05:00,574.41,574.43,572.19,573.04,9923.0,570.8145,570.8344,568.6084,569.4531,9923.0
2025-02-13 11:10:00,573.18,574.22,572.9,573.52,11433.0,569.5922,570.6257,569.3139,569.9301,11433.0
2025-02-13 11:15:00,573.5,573.5,572.85,573.46,1220.0,569.9102,569.9102,569.2642,569.8704,1220.0
2025-02-13 11:20:00,573.43,573.43,572.86,573.43,4913.0,569.8406,569.8406,569.2742,569.8406,4913.0
2025-02-13 11:25:00,573.39,573.39,572.87,572.87,1410.0,569.8009,569.8009,569.2841,569.2841,1410.0
2025-02-13 11:30:00,573.25,573.35,573.13,573.23,500.0,569.6617,569.7611,569.5425,569.6419,500.0
2025-02-13 11:35:00,573.12,573.37,572.96,573.05,2615.0,569.5326,569.781,569.3736,569.463,2615.0
2025-02-13 11:40:00,572.85,573.38,572.43,572.44,7534.0,569.2642,569.7909,568.8469,568.8568,7534.0
2025-02-13 11:45:00,573.17,573.41,572.97,573.35,2401.0,569.5822,569.8207,569.3835,569.7611,2401.0
2025-02-13 11:50:00,573.1,573.26,572.01,572.01,1184.0,569.5127,569.6717,568.4295,568.4295,1184.0
2025-02-13 11:55:00,572.29,572.55,571.43,571.43,2391.0,568.7078,568.9661,567.8531,567.8531,2391.0
2025-02-13 12:00:00,571.57,571.57,571.2,571.41,3295.0,567.9923,567.9923,567.6246,567.8333,3295.0
2025-02-13 12:05:00,571.36,572.06,571.04,571.8,3774.0,567.7836,568.4792,567.4656,568.2208,3774.0
2025-02-13 12:10:00,571.95,571.95,571.76,571.8,445.0,568.3699,568.3699,568.1811,568.2208,445.0
2025-02-13 12:15:00,571.76,571.81,571.24,571.63,2669.0,568.1811,568.2308,567.6643,568.0519,2669.0
2025-02-13 12:20:00,571.63,571.63,571.18,571.18,475.0,568.0519,568.0519,567.6047,567.6047,475.0
2025-02-13 12:25:00,571.36,571.61,571.17,571.18,3149.0,567.7836,568.032,567.5948,567.6047,3149.0
2025-02-13 12:30:00,571.51,571.63,571.1,571.1,609.0,567.9326,568.0519,567.5252,567.5252,609.0
2025-02-13 12:35:00,571.2,571.2,570.45,570.77,1803.0,567.6246,567.6246,566.8793,567.1973,1803.0
2025-02-13 12:40:00,571.38,571.39,571.13,571.23,500.0,567.8035,567.8134,567.555,567.6544,500.0
2025-02-13 12:45:00,571.46,571.46,570.56,570.56,3931.0,567.8829,567.8829,566.9886,566.9886,3931.0
2025-02-13 12:50:00,570.63,570.63,570.1,570.42,4361.0,567.0581,567.0581,566.5315,566.8495,4361.0
2025-02-13 12:55:00,570.36,570.47,570.0,570.0,420.0,566.7898,566.8991,566.4321,566.4321,420.0
2025-02-13 13:00:00,569.94,570.07,568.78,569.13,3137.0,566.3725,566.5017,565.2197,565.5675,3137.0
2025-02-13 13:05:00,569.66,569.85,569.23,569.49,3223.0,566.0942,566.283,565.6669,565.9253,3223.0
2025-02-13 13:10:00,569.61,569.63,569.27,569.63,1114.0,566.0445,566.0644,565.7067,566.0644,1114.0
2025-02-13 13:15:00,569.63,569.78,568.82,568.85,2114.0,566.0644,566.2135,565.2595,565.2893,2114.0
2025-02-13 13:20:00,568.94,569.11,568.68,568.68,800.0,565.3787,565.5477,565.1204,565.1204,800.0
2025-02-13 13:25:00,569.26,569.38,568.91,568.97,19044.0,565.6967,565.816,565.3489,565.4085,19044.0
2025-02-13 13:30:00,568.95,569.22,568.51,568.58,5724.0,565.3887,565.657,564.9514,565.021,5724.0
2025-02-13 13:35:00,568.63,569.03,568.52,568.94,5900.0,565.0707,565.4682,564.9614,565.3787,5900.0
2025-02-13 13:40:00,568.94,569.21,568.3,568.36,6620.0,565.3787,565.647,564.7427,564.8024,6620.0
2025-02-13 13:45:00,568.62,569.26,568.5,569.26,3272.0,565.0607,565.6967,564.9415,565.6967,3272.0
2025-02-13 13:50:00,568.76,569.0,568.34,569.0,2117.0,565.1999,565.4383,564.7825,565.4383,2117.0
2025-02-13 13:55:00,568.75,569.31,568.75,568.96,4008.0,565.1899,565.7464,565.1899,565.3986,4008.0
2025-02-13 14:00:00,569.08,570.87,568.97,570.67,18031.0,565.5178,567.2966,565.4085,567.0979,18031.0
2025-02-13 14:05:00,570.72,571.67,570.72,571.67,1504.0,567.1476,568.0916,567.1476,568.0916,1504.0
2025-02-13 14:10:00,571.67,572.02,570.71,571.43,2455.0,568.0916,568.4394,567.1376,567.8531,2455.0
2025-02-13 14:15:00,571.43,571.47,570.12,570.13,6047.0,567.8531,567.8929,566.5513,566.5613,6047.0
2025-02-13 14:20:00,570.24,571.43,570.01,570.9,18073.0,566.6706,567.8531,566.442,567.3265,18073.0
2025-02-13 14:25:00,571.55,571.55,570.86,570.87,1485.0,567.9724,567.9724,567.2867,567.2966,1485.0
2025-02-13 14:30:00,571.01,571.51,571.01,571.46,1900.0,567.4358,567.9326,567.4358,567.8829,1900.0
2025-02-13 14:35:00,571.49,571.56,571.1,571.56,1500.0,567.9128,567.9823,567.5252,567.9823,1500.0
2025-02-13 14:40:00,571.5,571.63,571.15,571.16,2107.0,567.9227,568.0519,567.5749,567.5848,2107.0
2025-02-13 14:45:00,571.17,571.69,571.03,571.31,2539.0,567.5948,568.1115,567.4556,567.7339,2539.0
2025-02-13 14:50:00,571.45,571.91,571.44,571.86,3025.0,567.873,568.3301,567.8631,568.2804,3025.0
2025-02-13 14:55:00,571.86,571.86,570.75,570.9,2950.0,568.2804,568.2804,567.1774,567.3265,2950.0
2025-02-13 15:00:00,571.11,571.12,570.39,570.81,2900.0,567.5351,567.5451,566.8196,567.237,2900.0
2025-02-13 15:05:00,570.39,571.12,570.39,570.46,10171.0,566.8196,567.5451,566.8196,566.8892,10171.0
2025-02-13 15:10:00,570.62,572.34,570.52,572.2,10919.0,567.0482,568.7574,566.9488,568.6183,10919.0
2025-02-13 15:15:00,572.73,572.91,572.57,572.89,1500.0,569.145,569.3239,568.986,569.304,1500.0
2025-02-13 15:20:00,572.59,572.59,571.69,571.69,3236.0,569.0059,569.0059,568.1115,568.1115,3236.0
2025-02-13 15:25:00,571.77,572.02,571.55,571.83,1763.0,568.191,568.4394,567.9724,568.2506,1763.0
2025-02-13 15:30:00,571.61,572.41,571.6,572.23,5320.0,568.032,568.827,568.0221,568.6481,5320.0
2025-02-13 15:35:00,572.23,572.97,572.23,572.71,6571.0,568.6481,569.3835,568.6481,569.1251,6571.0
2025-02-13 15:40:00,572.6,572.61,572.11,572.11,4817.0,569.0158,569.0258,568.5289,568.5289,4817.0
2025-02-13 15:45:00,572.33,572.45,572.09,572.34,4577.0,568.7475,568.8668,568.509,568.7574,4577.0
2025-02-13 15:50:00,572.46,573.29,571.59,571.59,15104.0,568.8767,569.7015,568.0121,568.0121,15104.0
2025-02-13 15:55:00,571.67,572.59,571.52,572.16,39695.0,568.0916,569.0059,567.9426,568.5786,39695.0
2025-02-14 09:30:00,573.86,577.09,573.86,577.0,6348.0,572.0605,575.2804,572.0605,575.1907,6348.0
2025-02-14 09:35:00,576.43,576.45,573.9,576.45,500.0,574.6224,574.6424,572.1004,574.6424,500.0
2025-02-14 09:40:00,575.92,575.92,574.01,574.68,1503.0,574.114,574.114,572.21,572.8779,1503.0
2025-02-14 09:45:00,575.19,575.19,572.56,573.65,1060.0,573.3863,573.3863,570.7646,571.8512,1060.0
2025-02-14 09:50:00,572.32,572.63,572.32,572.51,300.0,570.5253,570.8344,570.5253,570.7147,300.0
2025-02-14 09:55:00,571.73,574.0,571.49,574.0,836.0,569.9372,572.2001,569.6979,572.2001,836.0
2025-02-14 10:00:00,573.93,574.46,573.41,574.46,1100.0,572.1303,572.6586,571.6119,572.6586,1100.0
2025-02-14 10:05:00,575.01,576.67,574.94,576.37,1319.0,573.2069,574.8617,573.1371,574.5626,1319.0
2025-02-14 10:10:00,575.74,577.0,575.74,576.35,600.0,573.9346,575.1907,573.9346,574.5427,600.0
2025-02-14 10:15:00,575.75,575.75,574.8,574.81,500.0,573.9446,573.9446,572.9976,573.0075,500.0
2025-02-14 10:20:00,574.32,575.17,574.32,574.8,944.0,572.5191,573.3664,572.5191,572.9976,944.0
2025-02-14 10:25:00,574.77,575.54,574.77,575.53,531.0,572.9676,573.7352,572.9676,573.7253,531.0
2025-02-14 10:30:00,575.51,575.96,575.3,575.96,700.0,573.7053,574.1539,573.496,574.1539,700.0
2025-02-14 10:35:00,575.7,575.94,575.7,575.94,280.0,573.8947,574.134,573.8947,574.134,280.0
2025-02-14 10:40:00,575.86,576.34,575.55,576.34,583.0,574.0542,574.5327,573.7452,574.5327,583.0
2025-02-14 10:45:00,576.0,576.35,575.7,575.7,1005.0,574.1938,574.5427,573.8947,573.8947,1005.0
2025-02-14 10:50:00,576.37,576.37,576.36,576.36,291.0,574.5626,574.5626,574.5527,574.5527,291.0
2025-02-14 10:55:00,575.71,575.71,574.86,575.46,700.0,573.9047,573.9047,573.0574,573.6555,700.0
2025-02-14 11:00:00,575.63,575.78,575.63,575.63,460.0,573.825,573.9745,573.825,573.825,460.0
2025-02-14 11:05:00,576.77,576.77,576.1,576.1,600.0,574.9614,574.9614,574.2935,574.2935,600.0
2025-02-14 11:10:00,576.14,576.21,576.14,576.21,775.0,574.3334,574.4031,574.3334,574.4031,775.0
2025-02-14 11:15:00,575.65,575.74,575.09,575.09,1000.0,573.8449,573.9346,573.2866,573.2866,1000.0
2025-02-14 11:20:00,574.8,575.33,574.37,574.75,1849.0,572.9976,573.5259,572.5689,572.9477,1849.0
2025-02-14 11:25:00,574.57,574.57,574.02,574.02,200.0,572.7683,572.7683,572.22,572.22,200.0
2025-02-14 11:30:00,574.82,574.82,574.7,574.71,275.0,573.0175,573.0175,572.8979,572.9078,275.0
2025-02-14 11:35:00,574.92,575.04,574.85,575.04,349.0,573.1172,573.2368,573.0474,573.2368,349.0
2025-02-14 11:40:00,575.33,575.33,575.33,575.33,100.0,573.5259,573.5259,573.5259,573.5259,100.0
2025-02-14 11:45:00,575.72,575.72,574.86,575.54,1870.0,573.9147,573.9147,573.0574,573.7352,1870.0
2025-02-14 11:50:00,575.54,575.54,575.54,575.54,0.0,573.7352,573.7352,573.7352,573.7352,0.0
2025-02-14 11:55:00,576.21,576.95,576.21,576.84,2170.0,574.4031,575.1408,574.4031,575.0312,2170.0
2025-02-14 12:00:00,576.59,577.31,576.59,576.96,500.0,574.7819,575.4997,574.7819,575.1508,500.0
2025-02-14 12:05:00,576.96,576.96,576.4,576.4,600.0,575.1508,575.1508,574.5925,574.5925,600.0
2025-02-14 12:10:00,576.49,576.86,576.4,576.79,900.0,574.6823,575.0511,574.5925,574.9813,900.0
2025-02-14 12:15:00,577.22,578.76,577.22,577.25,700.0,575.41,576.9451,575.41,575.4399,700.0
2025-02-14 12:20:00,577.22,578.0,577.2,577.78,3866.0,575.41,576.1875,575.39,575.9682,3866.0
2025-02-14 12:25:00,577.44,578.87,577.44,578.42,2355.0,575.6293,577.0548,575.6293,576.6062,2355.0
2025-02-14 12:30:00,578.72,578.72,577.68,578.19,10649.0,576.9053,576.9053,575.8685,576.3769,10649.0
2025-02-14 12:35:00,578.31,578.78,578.01,578.78,1018.0,576.4965,576.9651,576.1975,576.9651,1018.0
2025-02-14 12:40:00,578.22,578.78,578.21,578.26,1399.0,576.4068,576.9651,576.3969,576.4467,1399.0
2025-02-14 12:45:00,578.65,578.7,578.26,578.26,1421.0,576.8355,576.8853,576.4467,576.4467,1421.0
2025-02-14 12:50:00,577.84,578.7,577.69,577.69,2142.0,576.028,576.8853,575.8785,575.8785,2142.0
2025-02-14 12:55:00,577.04,577.04,576.65,576.65,500.0,575.2305,575.2305,574.8418,574.8418,500.0
2025-02-14 13:00:00,576.65,577.31,576.46,576.46,931.0,574.8418,575.4997,574.6523,574.6523,931.0
2025-02-14 13:05:00,576.43,577.17,575.64,576.25,700.0,574.6224,575.3601,573.8349,574.443,700.0
2025-02-14 13:10:00,576.47,576.47,576.0,576.0,200.0,574.6623,574.6623,574.1938,574.1938,200.0
2025-02-14 13:15:00,575.82,576.03,574.61,574.61,1142.0,574.0144,574.2237,572.8081,572.8081,1142.0
2025-02-14 13:20:00,574.55,575.1,574.3,575.1,1748.0,572.7483,573.2966,572.4991,573.2966,1748.0
2025-02-14 13:25:00,575.1,575.69,575.09,575.36,400.0,573.2966,573.8848,573.2866,573.5558,400.0
2025-02-14 13:30:00,575.02,576.72,574.84,576.72,1822.0,573.2169,574.9115,573.0374,574.9115,1822.0
2025-02-14 13:35:00,575.44,576.0,574.97,575.51,3730.0,573.6355,574.1938,573.167,573.7053,3730.0
2025-02-14 13:40:00,575.51,575.51,575.51,575.51,200.0,573.7053,573.7053,573.7053,573.7053,200.0
2025-02-14 13:45:00,575.26,576.0,575.21,575.22,2534.0,573.4561,574.1938,573.4063,573.4162,2534.0
2025-02-14 13:50:00,575.52,575.52,575.28,575.52,300.0,573.7153,573.7153,573.476,573.7153,300.0
2025-02-14 13:55:00,576.0,576.12,575.3,575.8,2411.0,574.1938,574.3134,573.496,573.9944,2411.0
2025-02-14 14:00:00,575.47,575.78,575.3,575.3,1001.0,573.6655,573.9745,573.496,573.496,1001.0
2025-02-14 14:05:00,575.45,575.46,575.45,575.45,507.0,573.6455,573.6555,573.6455,573.6455,507.0
2025-02-14 14:10:00,575.59,575.79,575.58,575.63,697.0,573.7851,573.9844,573.7751,573.825,697.0
2025-02-14 14:15:00,575.63,575.71,574.24,574.67,3445.0,573.825,573.9047,572.4393,572.868,3445.0
2025-02-14 14:20:00,574.67,574.9,574.58,574.59,767.0,572.868,573.0972,572.7782,572.7882,767.0
2025-02-14 14:25:00,574.3,574.37,572.52,572.52,2273.0,572.4991,572.5689,570.7247,570.7247,2273.0
2025-02-14 14:30:00,572.38,573.1,572.38,573.1,3166.0,570.5851,571.3029,570.5851,571.3029,3166.0
2025-02-14 14:35:00,573.3,573.32,573.03,573.03,1080.0,571.5023,571.5222,571.2331,571.2331,1080.0
2025-02-14 14:40:00,573.04,573.22,572.79,572.84,3163.0,571.2431,571.4225,570.9939,571.0437,3163.0
2025-02-14 14:45:00,572.88,572.89,572.5,572.5,615.0,571.0836,571.0935,570.7048,570.7048,615.0
2025-02-14 14:50:00,572.75,572.87,572.46,572.46,900.0,570.954,571.0736,570.6649,570.6649,900.0
2025-02-14 14:55:00,572.82,573.16,572.48,573.16,1739.0,571.0238,571.3627,570.6848,571.3627,1739.0
2025-02-14 15:00:00,573.02,573.26,572.62,573.02,2584.0,571.2231,571.4624,570.8244,571.2231,2584.0
2025-02-14 15:05:00,573.08,573.23,572.07,572.91,2239.0,571.2829,571.4325,570.2761,571.1135,2239.0
2025-02-14 15:10:00,573.08,573.37,572.94,572.95,1800.0,571.2829,571.572,571.1434,571.1534,1800.0
2025-02-14 15:15:00,573.04,573.05,573.03,573.03,396.0,571.2431,571.253,571.2331,571.2331,396.0
2025-02-14 15:20:00,572.5,572.5,572.3,572.39,700.0,570.7048,570.7048,570.5054,570.5951,700.0
2025-02-14 15:25:00,572.5,572.56,571.88,571.91,1414.0,570.7048,570.7646,570.0867,570.1166,1414.0
2025-02-14 15:30:00,572.07,572.19,571.72,572.16,2353.0,570.2761,570.3957,569.9272,570.3658,2353.0
2025-02-14 15:35:00,572.02,572.48,572.02,572.11,2200.0,570.2263,570.6848,570.2263,570.316,2200.0
2025-02-14 15:40:00,572.03,572.24,571.44,571.63,4637.0,570.2362,570.4456,569.6481,569.8375,4637.0
2025-02-14 15:45:00,571.48,572.97,571.48,572.73,3863.0,569.688,571.1733,569.688,570.934,3863.0
2025-02-14 15:50:00,572.98,574.03,572.61,573.71,6165.0,571.1833,572.23,570.8144,571.911,6165.0
2025-02-14 15:55:00,573.6,573.94,572.25,572.25,32562.0,571.8013,572.1403,570.4556,570.4556,32562.0
2025-02-18 09:30:00,572.66,575.69,572.66,575.69,13976.0,570.8643,573.8848,570.8643,573.8848,13976.0
2025-02-18 09:35:00,571.85,572.65,570.6,570.6,1385.0,570.0568,570.8543,568.8107,568.8107,1385.0
2025-02-18 09:40:00,571.38,571.83,570.38,570.53,5949.0,569.5883,570.0369,568.5914,568.7409,5949.0
2025-02-18 09:45:00,569.75,571.17,569.42,570.32,3945.0,567.9634,569.3789,567.6344,568.5316,3945.0
2025-02-18 09:50:00,569.58,569.79,567.9,567.9,842.0,567.7939,568.0033,566.1192,566.1192,842.0
2025-02-18 09:55:00,567.63,568.27,565.09,565.09,3205.0,565.85,566.488,563.318,563.318,3205.0
2025-02-18 10:00:00,564.91,565.54,561.71,563.37,2040.0,563.1386,563.7666,559.9486,561.6034,2040.0
2025-02-18 10:05:00,563.59,565.34,563.59,563.63,800.0,561.8227,563.5672,561.8227,561.8626,800.0
2025-02-18 10:10:00,563.5,563.5,563.5,563.5,100.0,561.733,561.733,561.733,561.733,100.0
2025-02-18 10:15:00,563.5,564.33,563.32,564.0,1347.0,561.733,562.5604,561.5536,562.2314,1347.0
2025-02-18 10:20:00,564.16,564.21,562.73,563.37,5220.0,562.3909,562.4408,560.9654,561.6034,5220.0
2025-02-18 10:25:00,563.7,564.11,563.25,564.1,2183.0,561.9324,562.3411,561.4838,562.3311,2183.0
2025-02-18 10:30:00,564.47,565.25,563.89,564.48,3120.0,562.6999,563.4775,562.1218,562.7099,3120.0
2025-02-18 10:35:00,565.23,565.64,564.29,565.63,731.0,563.4576,563.8663,562.5205,563.8563,731.0
2025-02-18 10:40:00,565.6,566.22,565.45,566.22,1228.0,563.8264,564.4445,563.6769,564.4445,1228.0
2025-02-18 10:45:00,565.44,566.13,565.05,566.13,1000.0,563.6669,564.3547,563.2781,564.3547,1000.0
2025-02-18 10:50:00,566.13,566.13,564.95,564.95,1150.0,564.3547,564.3547,563.1784,563.1784,1150.0
2025-02-18 10:55:00,565.76,565.97,565.02,565.02,400.0,563.9859,564.1952,563.2482,563.2482,400.0
2025-02-18 11:00:00,565.72,566.46,565.58,565.58,1483.0,563.946,564.6837,563.8065,563.8065,1483.0
2025-02-18 11:05:00,565.0,565.18,564.45,565.02,2799.0,563.2283,563.4077,562.68,563.2482,2799.0
2025-02-18 11:10:00,564.54,565.52,564.34,564.46,2809.0,562.7697,563.7467,562.5704,562.69,2809.0
2025-02-18 11:15:00,563.91,564.98,563.91,564.09,1430.0,562.1417,563.2083,562.1417,562.3211,1430.0
2025-02-18 11:20:00,564.27,565.47,564.27,564.5,1230.0,562.5006,563.6968,562.5006,562.7299,1230.0
2025-02-18 11:25:00,564.13,564.43,564.13,564.43,200.0,562.361,562.6601,562.361,562.6601,200.0
2025-02-18 11:30:00,564.01,564.1,563.85,563.85,1306.0,562.2414,562.3311,562.0819,562.0819,1306.0
2025-02-18 11:35:00,563.75,564.04,563.75,564.04,200.0,561.9822,562.2713,561.9822,562.2713,200.0
2025-02-18 11:40:00,564.14,564.15,563.58,563.62,478.0,562.371,562.381,561.8127,561.8526,478.0
2025-02-18 11:45:00,563.81,564.19,563.01,563.6,2000.0,562.042,562.4208,561.2445,561.8327,2000.0
2025-02-18 11:50:00,564.17,565.73,564.17,565.09,13830.0,562.4009,563.956,562.4009,563.318,13830.0
2025-02-18 11:55:00,565.44,565.52,565.24,565.24,300.0,563.6669,563.7467,563.4675,563.4675,300.0
2025-02-18 12:00:00,565.65,565.77,565.39,565.66,899.0,563.8762,563.9959,563.6171,563.8862,899.0
2025-02-18 12:05:00,566.15,566.72,566.01,566.01,1019.0,564.3747,564.9429,564.2351,564.2351,1019.0
2025-02-18 12:10:00,566.49,567.19,566.36,567.19,1004.0,564.7136,565.4114,564.584,565.4114,1004.0
2025-02-18 12:15:00,566.87,567.32,566.78,567.32,600.0,565.0924,565.541,565.0027,565.541,600.0
2025-02-18 12:20:00,567.28,567.61,567.28,567.57,707.0,565.5011,565.8301,565.5011,565.7902,707.0
2025-02-18 12:25:00,567.59,568.91,567.58,568.79,2114.0,565.8102,567.126,565.8002,567.0064,2114.0
2025-02-18 12:30:00,568.9,569.09,568.18,568.94,400.0,567.1161,567.3055,566.3983,567.1559,400.0
2025-02-18 12:35:00,569.26,569.36,568.32,568.32,1441.0,567.4749,567.5746,566.5379,566.5379,1441.0
2025-02-18 12:40:00,568.32,568.32,567.61,567.62,3447.0,566.5379,566.5379,565.8301,565.8401,3447.0
2025-02-18 12:45:00,567.83,568.13,567.82,568.13,1524.0,566.0494,566.3485,566.0394,566.3485,1524.0
2025-02-18 12:50:00,567.75,567.75,567.75,567.75,100.0,565.9697,565.9697,565.9697,565.9697,100.0
2025-02-18 12:55:00,567.66,568.03,567.1,567.11,1841.0,565.8799,566.2488,565.3217,565.3317,1841.0
2025-02-18 13:00:00,567.17,567.47,567.17,567.47,1500.0,565.3915,565.6905,565.3915,565.6905,1500.0
2025-02-18 13:05:00,567.23,567.23,567.23,567.23,100.0,565.4513,565.4513,565.4513,565.4513,100.0
2025-02-18 13:10:00,567.09,567.23,566.79,567.17,1089.0,565.3117,565.4513,565.0127,565.3915,1089.0
2025-02-18 13:15:00,567.02,567.11,567.02,567.11,563.0,565.242,565.3317,565.242,565.3317,563.0
2025-02-18 13:20:00,566.74,566.76,566.56,566.75,419.0,564.9628,564.9828,564.7834,564.9728,419.0
2025-02-18 13:25:00,566.85,566.86,566.44,566.44,470.0,565.0725,565.0825,564.6638,564.6638,470.0
2025-02-18 13:30:00,567.09,567.13,566.66,567.02,762.0,565.3117,565.3516,564.8831,565.242,762.0
2025-02-18 13:35:00,567.36,567.36,566.81,566.81,1345.0,565.5809,565.5809,565.0326,565.0326,1345.0
2025-02-18 13:40:00,566.59,566.63,566.37,566.39,700.0,564.8133,564.8532,564.594,564.6139,700.0
2025-02-18 13:45:00,566.05,566.79,566.05,566.79,1330.0,564.275,565.0127,564.275,565.0127,1330.0
2025-02-18 13:50:00,566.59,567.2,566.43,567.2,880.0,564.8133,565.4214,564.6538,565.4214,880.0
2025-02-18 13:55:00,567.35,567.53,567.15,567.49,1958.0,565.5709,565.7504,565.3715,565.7105,1958.0
2025-02-18 14:00:00,567.64,567.65,567.29,567.29,744.0,565.86,565.87,565.5111,565.5111,744.0
2025-02-18 14:05:00,567.18,567.29,566.32,566.87,1201.0,565.4014,565.5111,564.5441,565.0924,1201.0
2025-02-18 14:10:00,567.18,567.22,567.18,567.22,926.0,565.4014,565.4413,565.4014,565.4413,926.0
2025-02-18 14:15:00,567.66,568.22,567.52,568.17,2986.0,565.8799,566.4382,565.7404,566.3883,2986.0
2025-02-18 14:20:00,568.29,569.32,568.13,569.18,4038.0,566.508,567.5347,566.3485,567.3952,4038.0
2025-02-18 14:25:00,569.14,569.4,568.48,568.7,3424.0,567.3553,567.6145,566.6974,566.9167,3424.0
2025-02-18 14:30:00,568.88,568.88,568.22,568.63,2648.0,567.0961,567.0961,566.4382,566.8469,2648.0
2025-02-18 14:35:00,568.42,569.15,568.42,568.72,4634.0,566.6376,567.3653,566.6376,566.9366,4634.0
2025-02-18 14:40:00,568.69,568.83,568.36,568.83,1670.0,566.9067,567.0463,566.5777,567.0463,1670.0
2025-02-18 14:45:00,568.83,569.47,568.73,569.39,6873.0,567.0463,567.6843,566.9466,567.6045,6873.0
2025-02-18 14:50:00,569.39,569.78,569.12,569.78,2437.0,567.6045,567.9933,567.3354,567.9933,2437.0
2025-02-18 14:55:00,569.72,570.61,569.72,570.2,2173.0,567.9335,568.8207,567.9335,568.412,2173.0
2025-02-18 15:00:00,570.13,570.13,569.23,569.45,2243.0,568.3422,568.3422,567.445,567.6643,2243.0
2025-02-18 15:05:00,569.13,569.13,568.73,568.73,1340.0,567.3453,567.3453,566.9466,566.9466,1340.0
2025-02-18 15:10:00,568.86,569.06,568.46,568.99,2100.0,567.0762,567.2756,566.6774,567.2058,2100.0
2025-02-18 15:15:00,569.0,570.35,568.99,569.7,3469.0,567.2157,568.5615,567.2058,567.9135,3469.0
2025-02-18 15:20:00,569.69,569.69,569.4,569.63,700.0,567.9036,567.9036,567.6145,567.8438,700.0
2025-02-18 15:25:00,569.59,570.45,569.26,570.29,1114.0,567.8039,568.6612,567.4749,568.5017,1114.0
2025-02-18 15:30:00,570.34,572.02,570.34,571.98,16452.0,568.5515,570.2263,568.5515,570.1864,16452.0
2025-02-18 15:35:00,571.98,572.53,571.7,571.72,8193.0,570.1864,570.7347,569.9073,569.9272,8193.0
2025-02-18 15:40:00,571.96,572.14,571.55,571.65,4477.0,570.1665,570.3459,569.7577,569.8574,4477.0
2025-02-18 15:45:00,571.99,572.78,571.85,571.95,5495.0,570.1964,570.9839,570.0568,570.1565,5495.0
2025-02-18 15:50:00,572.34,572.9,571.94,571.96,9293.0,570.5453,571.1035,570.1465,570.1665,9293.0
2025-02-18 15:55:00,572.26,573.2,572.26,572.69,35219.0,570.4655,571.4026,570.4655,570.8942,35219.0
2025-02-19 09:30:00,571.09,572.57,570.13,571.5,7092.0,569.2992,570.7745,568.3422,569.7079,7092.0
2025-02-19 09:35:00,570.96,571.42,570.96,571.42,400.0,569.1696,569.6282,569.1696,569.6282,400.0
2025-02-19 09:40:00,570.73,570.73,568.98,570.42,2658.0,568.9403,568.9403,567.1958,568.6313,2658.0
2025-02-19 09:45:00,570.42,570.67,570.42,570.67,400.0,568.6313,568.8805,568.6313,568.8805,400.0
2025-02-19 09:50:00,570.6,570.63,568.45,568.54,3304.0,568.8107,568.8406,566.6675,566.7572,3304.0
2025-02-19 09:55:00,568.45,570.26,567.71,568.24,979.0,566.6675,568.4718,565.9298,566.4581,979.0
2025-02-19 10:00:00,568.92,568.99,567.51,568.13,1102.0,567.136,567.2058,565.7304,566.3485,1102.0
2025-02-19 10:05:00,568.79,569.46,568.58,569.17,1800.0,567.0064,567.6743,566.7971,567.3852,1800.0
2025-02-19 10:10:00,568.81,568.9,567.47,567.47,500.0,567.0263,567.1161,565.6905,565.6905,500.0
2025-02-19 10:15:00,568.09,568.36,567.43,567.59,1100.0,566.3086,566.5777,565.6507,565.8102,1100.0
2025-02-19 10:20:00,567.94,568.52,567.88,567.96,3762.0,566.1591,566.7372,566.0993,566.179,3762.0
2025-02-19 10:25:00,568.17,568.33,567.46,567.46,1620.0,566.3883,566.5478,565.6806,565.6806,1620.0
2025-02-19 10:30:00,567.74,568.7,567.4,568.39,2105.0,565.9597,566.9167,565.6208,566.6077,2105.0
2025-02-19 10:35:00,568.48,569.6,568.48,568.83,5286.0,566.6974,567.8139,566.6974,567.0463,5286.0
2025-02-19 10:40:00,568.71,569.32,568.06,569.32,1865.0,566.9267,567.5347,566.2787,567.5347,1865.0
2025-02-19 10:45:00,569.35,569.35,567.68,567.7,6004.0,567.5646,567.5646,565.8999,565.9198,6004.0
2025-02-19 10:50:00,568.14,568.25,568.14,568.25,700.0,566.3584,566.4681,566.3584,566.4681,700.0
2025-02-19 10:55:00,567.76,568.25,567.72,568.25,1200.0,565.9796,566.4681,565.9398,566.4681,1200.0
2025-02-19 11:00:00,567.88,568.45,567.55,567.99,2628.0,566.0993,566.6675,565.7703,566.2089,2628.0
2025-02-19 11:05:00,567.56,567.82,567.52,567.54,2258.0,565.7803,566.0394,565.7404,565.7603,2258.0
2025-02-19 11:10:00,567.6,569.35,567.6,569.17,4900.0,565.8201,567.5646,565.8201,567.3852,4900.0
2025-02-19 11:15:00,569.1,569.57,569.1,569.57,2995.0,567.3154,567.784,567.3154,567.784,2995.0
2025-02-19 11:20:00,569.83,569.83,568.79,568.88,1153.0,568.0431,568.0431,567.0064,567.0961,1153.0
2025-02-19 11:25:00,569.33,570.17,569.33,570.17,700.0,567.5447,568.3821,567.5447,568.3821,700.0
2025-02-19 11:30:00,570.24,570.43,570.0,570.43,1200.0,568.4519,568.6413,568.2126,568.6413,1200.0
2025-02-19 11:35:00,569.99,570.51,569.99,570.51,900.0,568.2026,568.721,568.2026,568.721,900.0
2025-02-19 11:40:00,570.36,570.36,569.76,570.15,1059.0,568.5715,568.5715,567.9734,568.3621,1059.0
2025-02-19 11:45:00,570.11,570.5,569.78,569.78,2814.0,568.3223,568.711,567.9933,567.9933,2814.0
2025-02-19 11:50:00,570.14,570.15,568.98,569.48,7208.0,568.3522,568.3621,567.1958,567.6942,7208.0
2025-02-19 11:55:00,569.76,570.0,569.39,569.68,2319.0,567.9734,568.2126,567.6045,567.8936,2319.0
2025-02-19 12:00:00,569.8,569.8,569.48,569.8,950.0,568.0132,568.0132,567.6942,568.0132,950.0
2025-02-19 12:05:00,569.49,569.8,569.24,569.25,3016.0,567.7042,568.0132,567.455,567.465,3016.0
2025-02-19 12:10:00,568.86,569.53,568.81,569.29,4247.0,567.0762,567.7441,567.0263,567.5048,4247.0
2025-02-19 12:15:00,569.29,569.46,569.02,569.03,1790.0,567.5048,567.6743,567.2357,567.2456,1790.0
2025-02-19 12:20:00,569.19,570.01,568.83,569.76,2300.0,567.4051,568.2226,567.0463,567.9734,2300.0
2025-02-19 12:25:00,569.76,569.88,569.61,569.88,1062.0,567.9734,568.093,567.8238,568.093,1062.0
2025-02-19 12:30:00,569.89,570.28,569.65,570.1,1779.0,568.103,568.4917,567.8637,568.3123,1779.0
2025-02-19 12:35:00,570.13,571.08,570.13,570.22,3394.0,568.3422,569.2892,568.3422,568.4319,3394.0
2025-02-19 12:40:00,570.25,570.7,570.25,570.35,500.0,568.4618,568.9104,568.4618,568.5615,500.0
2025-02-19 12:45:00,570.36,570.36,569.5,569.5,1180.0,568.5715,568.5715,567.7142,567.7142,1180.0
2025-02-19 12:50:00,570.07,570.07,570.06,570.07,100.0,568.2824,568.2824,568.2724,568.2824,100.0
2025-02-19 12:55:00,570.16,570.6,570.11,570.6,800.0,568.3721,568.8107,568.3223,568.8107,800.0
2025-02-19 13:00:00,570.36,572.0,570.35,571.09,5536.0,568.5715,570.2063,568.5615,569.2992,5536.0
2025-02-19 13:05:00,570.61,571.56,570.61,571.1,1275.0,568.8207,569.7677,568.8207,569.3092,1275.0
2025-02-19 13:10:00,570.83,570.83,570.16,570.64,700.0,569.04,569.04,568.3721,568.8506,700.0
2025-02-19 13:15:00,571.16,571.86,570.69,571.86,2448.0,569.369,570.0668,568.9004,570.0668,2448.0
2025-02-19 13:20:00,571.59,572.0,571.58,571.83,1545.0,569.7976,570.2063,569.7877,570.0369,1545.0
2025-02-19 13:25:00,572.0,572.09,571.43,571.85,1318.0,570.2063,570.2961,569.6381,570.0568,1318.0
2025-02-19 13:30:00,572.2,572.68,571.84,572.68,1119.0,570.4057,570.8842,570.0468,570.8842,1119.0
2025-02-19 13:35:00,572.8,572.88,572.33,572.5,1877.0,571.0038,571.0836,570.5353,570.7048,1877.0
2025-02-19 13:40:00,572.88,572.88,572.61,572.87,2331.0,571.0836,571.0836,570.8144,571.0736,2331.0
2025-02-19 13:45:00,572.88,573.58,572.87,573.35,2103.0,571.0836,571.7814,571.0736,571.5521,2103.0
2025-02-19 13:50:00,573.74,574.15,573.67,573.67,900.0,571.9409,572.3496,571.8711,571.8711,900.0
2025-02-19 13:55:00,573.78,574.11,573.73,573.76,1500.0,571.9808,572.3097,571.9309,571.9608,1500.0
2025-02-19 14:00:00,573.98,574.71,573.98,574.71,3400.0,572.1801,572.9078,572.1801,572.9078,3400.0
2025-02-19 14:05:00,574.59,575.36,574.59,575.34,1739.0,572.7882,573.5558,572.7882,573.5359,1739.0
2025-02-19 14:10:00,575.17,575.52,574.68,575.41,3347.0,573.3664,573.7153,572.8779,573.6056,3347.0
2025-02-19 14:15:00,575.52,575.92,575.49,575.69,2040.0,573.7153,574.114,573.6854,573.8848,2040.0
2025-02-19 14:20:00,575.92,576.13,575.59,576.13,2108.0,574.114,574.3234,573.7851,574.3234,2108.0
2025-02-19 14:25:00,576.32,576.33,576.27,576.27,500.0,574.5128,574.5228,574.4629,574.4629,500.0
2025-02-19 14:30:00,576.27,576.32,575.97,576.27,1300.0,574.4629,574.5128,574.1639,574.4629,1300.0
2025-02-19 14:35:00,575.97,576.29,575.96,575.97,2807.0,574.1639,574.4829,574.1539,574.1639,2807.0
2025-02-19 14:40:00,575.97,575.97,575.27,575.27,2724.0,574.1639,574.1639,573.4661,573.4661,2724.0
2025-02-19 14:45:00,575.33,575.57,575.33,575.33,1100.0,573.5259,573.7651,573.5259,573.5259,1100.0
2025-02-19 14:50:00,575.57,575.61,574.81,574.86,4565.0,573.7651,573.805,573.0075,573.0574,4565.0
2025-02-19 14:55:00,574.45,574.86,573.89,573.91,1503.0,572.6487,573.0574,572.0904,572.1103,1503.0
2025-02-19 15:00:00,574.32,574.32,573.92,574.21,1467.0,572.5191,572.5191,572.1203,572.4094,1467.0
2025-02-19 15:05:00,574.21,574.4,574.02,574.02,2439.0,572.4094,572.5988,572.22,572.22,2439.0
2025-02-19 15:10:00,574.26,574.28,573.94,574.28,1300.0,572.4592,572.4792,572.1403,572.4792,1300.0
2025-02-19 15:15:00,574.4,574.72,574.13,574.15,2317.0,572.5988,572.9178,572.3297,572.3496,2317.0
2025-02-19 15:20:00,574.29,574.29,573.67,573.81,1993.0,572.4892,572.4892,571.8711,572.0107,1993.0
2025-02-19 15:25:00,573.98,573.98,573.22,573.57,2200.0,572.1801,572.1801,571.4225,571.7714,2200.0
2025-02-19 15:30:00,573.69,574.44,573.57,574.16,5829.0,571.891,572.6387,571.7714,572.3596,5829.0
2025-02-19 15:35:00,574.17,574.44,573.74,573.95,5420.0,572.3695,572.6387,571.9409,572.1502,5420.0
2025-02-19 15:40:00,574.2,574.2,573.12,573.22,5682.0,572.3994,572.3994,571.3228,571.4225,5682.0
2025-02-19 15:45:00,573.35,573.65,573.35,573.51,4954.0,571.5521,571.8512,571.5521,571.7116,4954.0
2025-02-19 15:50:00,573.75,575.18,573.23,573.5,11831.0,571.9508,573.3764,571.4325,571.7016,11831.0
2025-02-19 15:55:00,573.29,574.87,573.29,574.81,31846.0,571.4923,573.0673,571.4923,573.0075,31846.0
2025-02-20 09:30:00,574.1,575.5,573.9,574.52,5994.0,572.2997,573.6954,572.1004,572.7184,5994.0
2025-02-20 09:35:00,573.87,574.05,573.34,574.05,791.0,572.0705,572.2499,571.5421,572.2499,791.0
2025-02-20 09:40:00,574.37,574.37,574.37,574.37,500.0,572.5689,572.5689,572.5689,572.5689,500.0
2025-02-20 09:45:00,574.37,574.42,573.43,574.42,15381.0,572.5689,572.6187,571.6319,572.6187,15381.0
2025-02-20 09:50:00,574.42,574.49,573.9,574.37,13632.0,572.6187,572.6885,572.1004,572.5689,13632.0
2025-02-20 09:55:00,574.23,574.38,571.64,572.0,23279.0,572.4293,572.5789,569.8475,570.2063,23279.0
2025-02-20 10:00:00,571.86,571.86,570.09,570.09,8278.0,570.0668,570.0668,568.3023,568.3023,8278.0
2025-02-20 10:05:00,570.15,570.3,569.0,570.0,3123.0,568.3621,568.5117,567.2157,568.2126,3123.0
2025-02-20 10:10:00,570.56,571.35,570.55,571.35,200.0,568.7708,569.5584,568.7609,569.5584,200.0
2025-02-20 10:15:00,570.73,571.07,570.44,570.59,3948.0,568.9403,569.2793,568.6512,568.8008,3948.0
2025-02-20 10:20:00,570.59,570.65,570.39,570.59,3400.0,568.8008,568.8606,568.6014,568.8008,3400.0
2025-02-20 10:25:00,570.0,570.1,569.82,569.95,6487.0,568.2126,568.3123,568.0332,568.1628,6487.0
2025-02-20 10:30:00,570.84,571.0,570.37,570.47,700.0,569.05,569.2095,568.5814,568.6811,700.0
2025-02-20 10:35:00,570.62,570.62,569.78,570.03,1161.0,568.8307,568.8307,567.9933,568.2425,1161.0
2025-02-20 10:40:00,570.18,570.18,570.17,570.18,200.0,568.392,568.392,568.3821,568.392,200.0
2025-02-20 10:45:00,570.01,570.01,568.61,569.77,2650.0,568.2226,568.2226,566.827,567.9833,2650.0
2025-02-20 10:50:00,569.0,569.0,568.52,569.0,4520.0,567.2157,567.2157,566.7372,567.2157,4520.0
2025-02-20 10:55:00,569.05,570.02,569.04,569.05,1165.0,567.2656,568.2325,567.2556,567.2656,1165.0
2025-02-20 11:00:00,569.0,569.0,568.92,568.92,1600.0,567.2157,567.2157,567.136,567.136,1600.0
2025-02-20 11:05:00,569.31,570.0,569.31,570.0,4180.0,567.5248,568.2126,567.5248,568.2126,4180.0
2025-02-20 11:10:00,569.71,569.81,569.55,569.81,600.0,567.9235,568.0232,567.764,568.0232,600.0
2025-02-20 11:15:00,569.31,569.52,569.31,569.51,310.0,567.5248,567.7341,567.5248,567.7241,310.0
2025-02-20 11:20:00,569.72,570.65,569.72,570.42,1800.0,567.9335,568.8606,567.9335,568.6313,1800.0
2025-02-20 11:25:00,570.45,571.28,570.4,571.28,2070.0,568.6612,569.4886,568.6114,569.4886,2070.0
2025-02-20 11:30:00,571.46,571.48,570.67,571.06,5320.0,569.668,569.688,568.8805,569.2693,5320.0
2025-02-20 11:35:00,571.06,571.06,570.66,570.81,1906.0,569.2693,569.2693,568.8705,569.0201,1906.0
2025-02-20 11:40:00,571.06,571.51,570.8,571.08,8880.0,569.2693,569.7179,569.0101,569.2892,8880.0
2025-02-20 11:45:00,570.92,571.08,570.21,570.49,6234.0,569.1297,569.2892,568.4219,568.7011,6234.0
2025-02-20 11:50:00,570.38,570.43,570.36,570.38,800.0,568.5914,568.6413,568.5715,568.5914,800.0
2025-02-20 11:55:00,570.74,570.77,570.1,570.48,3949.0,568.9503,568.9802,568.3123,568.6911,3949.0
2025-02-20 12:00:00,570.83,570.91,570.83,570.91,726.0,569.04,569.1198,569.04,569.1198,726.0
2025-02-20 12:05:00,571.0,571.04,570.94,571.01,800.0,569.2095,569.2493,569.1497,569.2194,800.0
2025-02-20 12:10:00,571.0,571.6,571.0,571.38,4620.0,569.2095,569.8076,569.2095,569.5883,4620.0
2025-02-20 12:15:00,571.39,571.39,570.93,571.21,1533.0,569.5982,569.5982,569.1397,569.4188,1533.0
2025-02-20 12:20:00,571.17,571.5,571.14,571.44,1654.0,569.3789,569.7079,569.349,569.6481,1654.0
2025-02-20 12:25:00,570.94,570.94,570.93,570.93,225.0,569.1497,569.1497,569.1397,569.1397,225.0
2025-02-20 12:30:00,571.06,572.0,571.06,571.8,4600.0,569.2693,570.2063,569.2693,570.007,4600.0
2025-02-20 12:35:00,571.16,571.17,570.72,570.74,1768.0,569.369,569.3789,568.9303,568.9503,1768.0
2025-02-20 12:40:00,570.77,570.83,570.77,570.82,300.0,568.9802,569.04,568.9802,569.03,300.0
2025-02-20 12:45:00,571.08,571.08,570.35,570.68,1776.0,569.2892,569.2892,568.5615,568.8905,1776.0
2025-02-20 12:50:00,570.51,571.13,570.46,571.13,3029.0,568.721,569.3391,568.6712,569.3391,3029.0
2025-02-20 12:55:00,570.98,570.98,569.77,570.01,3000.0,569.1895,569.1895,567.9833,568.2226,3000.0
2025-02-20 13:00:00,569.89,570.46,569.89,570.0,1813.0,568.103,568.6712,568.103,568.2126,1813.0
2025-02-20 13:05:00,569.9,570.06,569.85,569.97,4257.0,568.1129,568.2724,568.0631,568.1827,4257.0
2025-02-20 13:10:00,570.0,570.36,569.99,570.36,1496.0,568.2126,568.5715,568.2026,568.5715,1496.0
2025-02-20 13:15:00,570.4,570.52,569.85,570.16,2552.0,568.6114,568.731,568.0631,568.3721,2552.0
2025-02-20 13:20:00,569.82,570.0,569.74,569.92,954.0,568.0332,568.2126,567.9534,568.1329,954.0
2025-02-20 13:25:00,569.98,569.99,569.61,569.99,1270.0,568.1927,568.2026,567.8238,568.2026,1270.0
2025-02-20 13:30:00,569.85,569.95,569.18,569.18,2329.0,568.0631,568.1628,567.3952,567.3952,2329.0
2025-02-20 13:35:00,569.14,569.29,569.13,569.21,894.0,567.3553,567.5048,567.3453,567.4251,894.0
2025-02-20 13:40:00,569.13,569.29,568.74,568.85,2114.0,567.3453,567.5048,566.9566,567.0662,2114.0
2025-02-20 13:45:00,568.91,568.99,568.52,568.52,600.0,567.126,567.2058,566.7372,566.7372,600.0
2025-02-20 13:50:00,568.2,568.21,568.19,568.19,600.0,566.4183,566.4282,566.4083,566.4083,600.0
2025-02-20 13:55:00,568.19,568.35,568.02,568.35,1968.0,566.4083,566.5678,566.2388,566.5678,1968.0
2025-02-20 14:00:00,568.34,568.78,568.32,568.78,1731.0,566.5578,566.9964,566.5379,566.9964,1731.0
2025-02-20 14:05:00,569.38,570.37,569.38,570.2,2460.0,567.5946,568.5814,567.5946,568.412,2460.0
2025-02-20 14:10:00,570.25,571.33,570.25,570.89,1145.0,568.4618,569.5384,568.4618,569.0998,1145.0
2025-02-20 14:15:00,571.07,571.07,570.63,571.07,3700.0,569.2793,569.2793,568.8406,569.2793,3700.0
2025-02-20 14:20:00,570.96,571.07,570.96,571.07,500.0,569.1696,569.2793,569.1696,569.2793,500.0
2025-02-20 14:25:00,571.08,571.14,570.87,571.14,1890.0,569.2892,569.349,569.0799,569.349,1890.0
2025-02-20 14:30:00,570.99,571.13,570.97,571.13,5893.0,569.1995,569.3391,569.1796,569.3391,5893.0
2025-02-20 14:35:00,571.13,571.94,571.13,571.94,3086.0,569.3391,570.1465,569.3391,570.1465,3086.0
2025-02-20 14:40:00,571.92,572.04,571.92,572.04,582.0,570.1266,570.2462,570.1266,570.2462,582.0
2025-02-20 14:45:00,571.97,572.04,571.81,572.0,4540.0,570.1764,570.2462,570.0169,570.2063,4540.0
2025-02-20 14:50:00,572.04,572.31,571.84,571.84,5204.0,570.2462,570.5154,570.0468,570.0468,5204.0
2025-02-20 14:55:00,572.01,572.59,571.9,572.31,5425.0,570.2163,570.7945,570.1066,570.5154,5425.0
2025-02-20 15:00:00,572.48,572.61,572.15,572.41,1787.0,570.6848,570.8144,570.3559,570.615,1787.0
2025-02-20 15:05:00,572.58,573.28,572.57,572.73,1857.0,570.7845,571.4823,570.7745,570.934,1857.0
2025-02-20 15:10:00,572.96,573.32,572.93,572.98,6834.0,571.1633,571.5222,571.1334,571.1833,6834.0
2025-02-20 15:15:00,573.02,573.46,572.89,573.36,8400.0,571.2231,571.6618,571.0935,571.5621,8400.0
2025-02-20 15:20:00,573.55,573.93,573.38,573.59,3502.0,571.7515,572.1303,571.582,571.7913,3502.0
2025-02-20 15:25:00,573.6,574.39,573.21,573.56,11441.0,571.8013,572.5888,571.4125,571.7614,11441.0
2025-02-20 15:30:00,573.74,574.02,573.66,574.0,2007.0,571.9409,572.22,571.8611,572.2001,2007.0
2025-02-20 15:35:00,573.88,573.99,573.0,573.32,4609.0,572.0804,572.1901,571.2032,571.5222,4609.0
2025-02-20 15:40:00,573.32,573.64,572.83,573.23,3142.0,571.5222,571.8412,571.0337,571.4325,3142.0
2025-02-20 15:45:00,572.9,573.78,572.9,573.5,4346.0,571.1035,571.9808,571.1035,571.7016,4346.0
2025-02-20 15:50:00,573.92,574.21,572.82,572.89,9411.0,572.1203,572.4094,571.0238,571.0935,9411.0
2025-02-20 15:55:00,573.02,575.48,572.9,574.48,56350.0,571.2231,573.6754,571.1035,572.6786,56350.0
2025-02-21 09:30:00,573.19,574.0,571.34,572.34,14342.0,571.3926,572.2001,569.5484,570.5453,14342.0
2025-02-21 09:35:00,573.69,574.07,573.69,574.07,802.0,571.891,572.2698,571.891,572.2698,802.0
2025-02-21 09:40:00,574.07,574.07,574.07,574.07,0.0,572.2698,572.2698,572.2698,572.2698,0.0
2025-02-21 09:45:00,574.4,574.4,572.35,574.01,5994.0,572.5988,572.5988,570.5552,572.21,5994.0
2025-02-21 09:50:00,574.36,574.36,574.35,574.36,100.0,572.5589,572.5589,572.549,572.5589,100.0
2025-02-21 09:55:00,573.65,575.2,573.65,575.0,5101.0,571.8512,573.3963,571.8512,573.1969,5101.0
2025-02-21 10:00:00,574.31,574.84,574.3,574.5,1551.0,572.5091,573.0374,572.4991,572.6985,1551.0
2025-02-21 10:05:00,574.4,574.4,574.4,574.4,200.0,572.5988,572.5988,572.5988,572.5988,200.0
2025-02-21 10:10:00,574.6,574.8,574.31,574.36,3278.0,572.7982,572.9976,572.5091,572.5589,3278.0
2025-02-21 10:15:00,574.5,574.6,573.94,574.6,418.0,572.6985,572.7982,572.1403,572.7982,418.0
2025-02-21 10:20:00,573.83,575.05,573.83,574.56,3816.0,572.0306,573.2468,572.0306,572.7583,3816.0
2025-02-21 10:25:00,574.38,574.67,574.25,574.56,1140.0,572.5789,572.868,572.4493,572.7583,1140.0
2025-02-21 10:30:00,575.05,575.05,574.31,574.47,900.0,573.2468,573.2468,572.5091,572.6686,900.0
2025-02-21 10:35:00,574.47,574.65,574.17,574.17,2300.0,572.6686,572.848,572.3695,572.3695,2300.0
2025-02-21 10:40:00,573.75,574.79,573.74,574.79,209.0,571.9508,572.9876,571.9409,572.9876,209.0
2025-02-21 10:45:00,573.75,574.8,573.75,574.8,409.0,571.9508,572.9976,571.9508,572.9976,409.0
2025-02-21 10:50:00,574.8,574.8,574.8,574.8,0.0,572.9976,572.9976,572.9976,572.9976,0.0
2025-02-21 10:55:00,573.25,574.58,573.25,574.58,310.0,571.4524,572.7782,571.4524,572.7782,310.0
2025-02-21 11:00:00,574.58,574.58,574.58,574.58,0.0,572.7782,572.7782,572.7782,572.7782,0.0
2025-02-21 11:05:00,574.49,574.8,574.0,574.49,800.0,572.6885,572.9976,572.2001,572.6885,800.0
2025-02-21 11:10:00,574.49,574.53,574.0,574.16,600.0,572.6885,572.7284,572.2001,572.3596,600.0
2025-02-21 11:15:00,574.16,574.16,574.16,574.16,0.0,572.3596,572.3596,572.3596,572.3596,0.0
2025-02-21 11:20:00,574.16,575.09,574.16,574.55,1375.0,572.3596,573.2866,572.3596,572.7483,1375.0
2025-02-21 11:25:00,575.05,575.08,574.53,575.0,1150.0,573.2468,573.2767,572.7284,573.1969,1150.0
2025-02-21 11:30:00,574.61,574.61,574.2,574.28,1993.0,572.8081,572.8081,572.3994,572.4792,1993.0
2025-02-21 11:35:00,574.38,574.75,574.3,574.31,3665.0,572.5789,572.9477,572.4991,572.5091,3665.0
2025-02-21 11:40:00,574.6,574.61,574.6,574.61,200.0,572.7982,572.8081,572.7982,572.8081,200.0
2025-02-21 11:45:00,574.62,574.62,574.61,574.62,100.0,572.8181,572.8181,572.8081,572.8181,100.0
2025-02-21 11:50:00,574.62,574.62,574.61,574.62,134.0,572.8181,572.8181,572.8081,572.8181,134.0
2025-02-21 11:55:00,575.09,575.86,575.09,575.86,200.0,573.2866,574.0542,573.2866,574.0542,200.0
2025-02-21 12:00:00,575.56,575.56,575.55,575.56,100.0,573.7552,573.7552,573.7452,573.7552,100.0
2025-02-21 12:05:00,575.57,576.15,575.56,576.15,1006.0,573.7651,574.3433,573.7552,574.3433,1006.0
2025-02-21 12:10:00,576.16,576.47,575.59,576.47,629.0,574.3533,574.6623,573.7851,574.6623,629.0
2025-02-21 12:15:00,576.21,577.27,576.2,577.0,1819.0,574.4031,575.4598,574.3932,575.1907,1819.0
2025-02-21 12:20:00,576.92,577.7,576.92,577.59,990.0,575.1109,575.8885,575.1109,575.7788,990.0
2025-02-21 12:25:00,577.62,577.65,577.19,577.35,1420.0,575.8087,575.8386,575.3801,575.5396,1420.0
2025-02-21 12:30:00,576.54,576.86,575.73,576.23,1401.0,574.7321,575.0511,573.9246,574.4231,1401.0
2025-02-21 12:35:00,576.36,576.71,575.7,576.35,1103.0,574.5527,574.9016,573.8947,574.5427,1103.0
2025-02-21 12:40:00,576.0,576.7,576.0,576.7,400.0,574.1938,574.8916,574.1938,574.8916,400.0
2025-02-21 12:45:00,576.0,576.33,575.71,576.33,1556.0,574.1938,574.5228,573.9047,574.5228,1556.0
2025-02-21 12:50:00,576.33,576.33,576.33,576.33,0.0,574.5228,574.5228,574.5228,574.5228,0.0
2025-02-21 12:55:00,575.95,575.95,575.46,575.68,1793.0,574.1439,574.1439,573.6555,573.8748,1793.0
2025-02-21 13:00:00,575.59,575.59,575.0,575.51,1097.0,573.7851,573.7851,573.1969,573.7053,1097.0
2025-02-21 13:05:00,575.64,575.66,575.47,575.48,500.0,573.8349,573.8549,573.6655,573.6754,500.0
2025-02-21 13:10:00,575.74,576.19,575.68,576.19,900.0,573.9346,574.3832,573.8748,574.3832,900.0
2025-02-21 13:15:00,576.3,577.08,576.3,577.08,835.0,574.4929,575.2704,574.4929,575.2704,835.0
2025-02-21 13:20:00,576.68,576.68,575.87,575.98,2589.0,574.8717,574.8717,574.0642,574.1739,2589.0
2025-02-21 13:25:00,576.36,576.73,575.99,576.21,2125.0,574.5527,574.9215,574.1838,574.4031,2125.0
2025-02-21 13:30:00,575.61,575.69,574.77,575.37,2160.0,573.805,573.8848,572.9676,573.5658,2160.0
2025-02-21 13:35:00,575.38,575.91,574.92,575.0,1041.0,573.5757,574.1041,573.1172,573.1969,1041.0
2025-02-21 13:40:00,575.78,575.78,575.1,575.11,870.0,573.9745,573.9745,573.2966,573.3066,870.0
2025-02-21 13:45:00,575.0,575.41,574.8,575.4,6029.0,573.1969,573.6056,572.9976,573.5957,6029.0
2025-02-21 13:50:00,575.52,576.41,575.42,576.41,1195.0,573.7153,574.6025,573.6156,574.6025,1195.0
2025-02-21 13:55:00,576.47,576.47,575.56,575.89,1008.0,574.6623,574.6623,573.7552,574.0841,1008.0
2025-02-21 14:00:00,575.72,576.47,575.71,576.38,1172.0,573.9147,574.6623,573.9047,574.5726,1172.0
2025-02-21 14:05:00,575.94,576.42,575.66,576.42,717.0,574.134,574.6125,573.8549,574.6125,717.0
2025-02-21 14:10:00,576.04,577.04,576.03,577.04,1271.0,574.2337,575.2305,574.2237,575.2305,1271.0
2025-02-21 14:15:00,577.02,577.07,576.47,577.07,1200.0,575.2106,575.2604,574.6623,575.2604,1200.0
2025-02-21 14:20:00,576.71,576.97,576.71,576.72,500.0,574.9016,575.1607,574.9016,574.9115,500.0
2025-02-21 14:25:00,577.38,577.47,576.3,576.38,2530.0,575.5695,575.6592,574.4929,574.5726,2530.0
2025-02-21 14:30:00,576.38,576.43,575.9,576.25,2841.0,574.5726,574.6224,574.0941,574.443,2841.0
2025-02-21 14:35:00,575.68,576.73,575.68,576.73,806.0,573.8748,574.9215,573.8748,574.9215,806.0
2025-02-21 14:40:00,576.73,577.22,576.72,577.22,1172.0,574.9215,575.41,574.9115,575.41,1172.0
2025-02-21 14:45:00,577.54,577.71,577.38,577.38,727.0,575.729,575.8984,575.5695,575.5695,727.0
2025-02-21 14:50:00,577.45,577.84,577.41,577.41,600.0,575.6392,576.028,575.5994,575.5994,600.0
2025-02-21 14:55:00,577.79,578.01,577.42,577.62,1158.0,575.9782,576.1975,575.6093,575.8087,1158.0
2025-02-21 15:00:00,577.5,577.93,577.11,577.5,3857.0,575.6891,576.1177,575.3003,575.6891,3857.0
2025-02-21 15:05:00,577.38,577.54,577.05,577.29,3397.0,575.5695,575.729,575.2405,575.4797,3397.0
2025-02-21 15:10:00,577.68,577.92,577.68,577.92,300.0,575.8685,576.1078,575.8685,576.1078,300.0
2025-02-21 15:15:00,577.82,578.13,577.62,578.13,2481.0,576.0081,576.3171,575.8087,576.3171,2481.0
2025-02-21 15:20:00,578.02,578.27,577.87,578.27,2800.0,576.2075,576.4567,576.0579,576.4567,2800.0
2025-02-21 15:25:00,578.39,578.75,577.99,578.55,1511.0,576.5763,576.9352,576.1776,576.7358,1511.0
2025-02-21 15:30:00,578.76,579.52,578.74,578.83,4056.0,576.9451,577.7028,576.9252,577.0149,4056.0
2025-02-21 15:35:00,578.59,578.59,577.78,578.18,6592.0,576.7757,576.7757,575.9682,576.367,6592.0
2025-02-21 15:40:00,578.3,578.33,577.77,577.79,3282.0,576.4866,576.5165,575.9582,575.9782,3282.0
2025-02-21 15:45:00,577.81,578.63,577.8,578.38,4232.0,575.9981,576.8155,575.9881,576.5663,4232.0
2025-02-21 15:50:00,578.05,578.13,576.88,576.98,12970.0,576.2374,576.3171,575.071,575.1707,12970.0
2025-02-21 15:55:00,577.1,578.94,576.97,578.47,29675.0,575.2903,577.1246,575.1607,576.656,29675.0
2025-02-24 09:30:00,578.31,582.49,578.31,581.29,5329.0,576.4965,580.6634,576.4965,579.4672,5329.0
2025-02-24 09:35:00,580.56,580.56,580.28,580.28,372.0,578.7395,578.7395,578.4604,578.4604,372.0
2025-02-24 09:40:00,579.52,579.52,579.52,579.52,150.0,577.7028,577.7028,577.7028,577.7028,150.0
2025-02-24 09:45:00,580.92,580.92,579.39,580.57,847.0,579.0984,579.0984,577.5732,578.7495,847.0
2025-02-24 09:50:00,579.68,579.68,579.68,579.68,200.0,577.8623,577.8623,577.8623,577.8623,200.0
2025-02-24 09:55:00,580.55,580.55,579.72,579.72,600.0,578.7295,578.7295,577.9021,577.9021,600.0
2025-02-24 10:00:00,582.94,582.94,576.45,576.46,3702.0,581.112,581.112,574.6424,574.6523,3702.0
2025-02-24 10:05:00,576.46,576.46,574.21,575.18,6360.0,574.6523,574.6523,572.4094,573.3764,6360.0
2025-02-24 10:10:00,575.25,575.73,574.92,574.92,819.0,573.4461,573.9246,573.1172,573.1172,819.0
2025-02-24 10:15:00,575.45,576.02,571.42,571.43,13270.0,573.6455,574.2137,569.6282,569.6381,13270.0
2025-02-24 10:20:00,571.16,572.2,571.15,572.15,4301.0,569.369,570.4057,569.359,570.3559,4301.0
2025-02-24 10:25:00,572.05,572.06,571.61,572.05,5400.0,570.2562,570.2661,569.8176,570.2562,5400.0
2025-02-24 10:30:00,572.05,574.14,571.83,572.4,7012.0,570.2562,572.3396,570.0369,570.6051,7012.0
2025-02-24 10:35:00,573.34,574.73,573.33,574.1,1649.0,571.5421,572.9278,571.5322,572.2997,1649.0
2025-02-24 10:40:00,574.0,574.97,573.83,574.55,4060.0,572.2001,573.167,572.0306,572.7483,4060.0
2025-02-24 10:45:00,574.55,574.55,573.56,573.73,2645.0,572.7483,572.7483,571.7614,571.9309,2645.0
2025-02-24 10:50:00,573.63,574.09,571.74,571.74,5817.0,571.8312,572.2898,569.9471,569.9471,5817.0
2025-02-24 10:55:00,572.34,572.34,571.36,571.84,2067.0,570.5453,570.5453,569.5683,570.0468,2067.0
2025-02-24 11:00:00,572.11,573.35,572.0,572.85,3504.0,570.316,571.5521,570.2063,571.0537,3504.0
2025-02-24 11:05:00,572.91,572.91,571.87,571.88,1475.0,571.1135,571.1135,570.0767,570.0867,1475.0
2025-02-24 11:10:00,571.88,571.88,569.12,569.13,9108.0,570.0867,570.0867,567.3354,567.3453,9108.0
2025-02-24 11:15:00,569.01,571.31,568.88,570.72,6352.0,567.2257,569.5185,567.0961,568.9303,6352.0
2025-02-24 11:20:00,570.96,572.09,570.96,571.82,1388.0,569.1696,570.2961,569.1696,570.0269,1388.0
2025-02-24 11:25:00,572.16,573.71,572.16,573.14,1907.0,570.3658,571.911,570.3658,571.3428,1907.0
2025-02-24 11:30:00,573.19,574.25,573.18,573.63,2098.0,571.3926,572.4493,571.3826,571.8312,2098.0
2025-02-24 11:35:00,573.44,573.79,572.58,572.58,6674.0,571.6418,571.9907,570.7845,570.7845,6674.0
2025-02-24 11:40:00,573.3,574.54,573.3,573.49,3631.0,571.5023,572.7384,571.5023,571.6917,3631.0
2025-02-24 11:45:00,573.53,574.74,573.53,574.37,1218.0,571.7315,572.9377,571.7315,572.5689,1218.0
2025-02-24 11:50:00,574.32,575.23,574.32,575.23,1682.0,572.5191,573.4262,572.5191,573.4262,1682.0
2025-02-24 11:55:00,574.93,574.93,574.52,574.52,832.0,573.1271,573.1271,572.7184,572.7184,832.0
2025-02-24 12:00:00,575.33,575.33,575.02,575.22,600.0,573.5259,573.5259,573.2169,573.4162,600.0
2025-02-24 12:05:00,575.14,575.32,574.99,575.05,1086.0,573.3365,573.5159,573.187,573.2468,1086.0
2025-02-24 12:10:00,575.11,575.23,574.5,575.2,1877.0,573.3066,573.4262,572.6985,573.3963,1877.0
2025-02-24 12:15:00,575.43,575.88,575.32,575.88,630.0,573.6256,574.0742,573.5159,574.0742,630.0
2025-02-24 12:20:00,575.9,576.66,575.87,576.01,780.0,574.0941,574.8517,574.0642,574.2038,780.0
2025-02-24 12:25:00,575.96,575.96,575.63,575.63,840.0,574.1539,574.1539,573.825,573.825,840.0
2025-02-24 12:30:00,575.52,576.7,575.52,576.7,500.0,573.7153,574.8916,573.7153,574.8916,500.0
2025-02-24 12:35:00,576.81,577.01,576.61,577.01,952.0,575.0013,575.2006,574.8019,575.2006,952.0
2025-02-24 12:40:00,576.92,577.31,576.9,577.31,1700.0,575.1109,575.4997,575.091,575.4997,1700.0
2025-02-24 12:45:00,578.04,578.16,577.41,577.62,700.0,576.2274,576.347,575.5994,575.8087,700.0
2025-02-24 12:50:00,577.65,577.65,577.02,577.02,797.0,575.8386,575.8386,575.2106,575.2106,797.0
2025-02-24 12:55:00,577.39,577.39,576.86,576.86,853.0,575.5794,575.5794,575.0511,575.0511,853.0
2025-02-24 13:00:00,576.86,576.9,576.75,576.9,300.0,575.0511,575.091,574.9414,575.091,300.0
2025-02-24 13:05:00,577.1,577.36,576.86,576.87,2107.0,575.2903,575.5495,575.0511,575.0611,2107.0
2025-02-24 13:10:00,576.8,576.8,575.9,575.9,1225.0,574.9913,574.9913,574.0941,574.0941,1225.0
2025-02-24 13:15:00,576.41,576.43,575.81,575.82,753.0,574.6025,574.6224,574.0044,574.0144,753.0
2025-02-24 13:20:00,575.82,576.57,575.81,576.0,1913.0,574.0144,574.762,574.0044,574.1938,1913.0
2025-02-24 13:25:00,576.54,576.54,576.54,576.54,100.0,574.7321,574.7321,574.7321,574.7321,100.0
2025-02-24 13:30:00,576.45,576.45,575.97,575.97,919.0,574.6424,574.6424,574.1639,574.1639,919.0
2025-02-24 13:35:00,576.0,576.46,575.5,575.5,1274.0,574.1938,574.6523,573.6954,573.6954,1274.0
2025-02-24 13:40:00,575.98,576.77,575.98,576.77,1100.0,574.1739,574.9614,574.1739,574.9614,1100.0
2025-02-24 13:45:00,576.38,576.38,575.84,575.87,1641.0,574.5726,574.5726,574.0343,574.0642,1641.0
2025-02-24 13:50:00,576.0,576.0,575.47,575.47,900.0,574.1938,574.1938,573.6655,573.6655,900.0
2025-02-24 13:55:00,575.35,575.52,575.35,575.52,900.0,573.5458,573.7153,573.5458,573.7153,900.0
2025-02-24 14:00:00,575.85,576.6,575.85,576.6,419.0,574.0443,574.7919,574.0443,574.7919,419.0
2025-02-24 14:05:00,576.69,576.69,575.57,575.72,1185.0,574.8816,574.8816,573.7651,573.9147,1185.0
2025-02-24 14:10:00,575.93,576.24,575.84,576.24,1154.0,574.124,574.433,574.0343,574.433,1154.0
2025-02-24 14:15:00,575.83,576.0,575.21,575.21,3399.0,574.0243,574.1938,573.4063,573.4063,3399.0
2025-02-24 14:20:00,575.3,575.46,575.1,575.12,1107.0,573.496,573.6555,573.2966,573.3166,1107.0
2025-02-24 14:25:00,575.35,576.17,575.35,576.17,1200.0,573.5458,574.3633,573.5458,574.3633,1200.0
2025-02-24 14:30:00,576.43,577.12,576.33,577.12,732.0,574.6224,575.3103,574.5228,575.3103,732.0
2025-02-24 14:35:00,576.55,576.55,576.21,576.26,1294.0,574.7421,574.7421,574.4031,574.453,1294.0
2025-02-24 14:40:00,576.26,576.44,576.09,576.44,1600.0,574.453,574.6324,574.2835,574.6324,1600.0
2025-02-24 14:45:00,576.4,576.61,575.82,575.96,3209.0,574.5925,574.8019,574.0144,574.1539,3209.0
2025-02-24 14:50:00,576.32,576.32,575.78,575.78,3300.0,574.5128,574.5128,573.9745,573.9745,3300.0
2025-02-24 14:55:00,575.75,575.75,575.32,575.42,1545.0,573.9446,573.9446,573.5159,573.6156,1545.0
2025-02-24 15:00:00,575.65,575.65,575.22,575.37,3600.0,573.8449,573.8449,573.4162,573.5658,3600.0
2025-02-24 15:05:00,575.47,575.53,574.87,575.53,5625.0,573.6655,573.7253,573.0673,573.7253,5625.0
2025-02-24 15:10:00,575.53,575.54,574.66,575.24,1967.0,573.7253,573.7352,572.858,573.4362,1967.0
2025-02-24 15:15:00,575.2,575.5,574.84,575.11,1907.0,573.3963,573.6954,573.0374,573.3066,1907.0
2025-02-24 15:20:00,575.0,575.0,574.58,574.81,3711.0,573.1969,573.1969,572.7782,573.0075,3711.0
2025-02-24 15:25:00,574.81,575.03,574.75,574.75,2461.0,573.0075,573.2268,572.9477,572.9477,2461.0
2025-02-24 15:30:00,574.91,575.31,574.86,574.98,1200.0,573.1072,573.506,573.0574,573.177,1200.0
2025-02-24 15:35:00,575.26,575.67,575.21,575.58,2548.0,573.4561,573.8648,573.4063,573.7751,2548.0
2025-02-24 15:40:00,575.49,575.53,574.6,574.83,7761.0,573.6854,573.7253,572.7982,573.0275,7761.0
2025-02-24 15:45:00,574.79,575.06,573.73,574.68,6661.0,572.9876,573.2567,571.9309,572.8779,6661.0
2025-02-24 15:50:00,574.51,575.32,572.45,572.59,15970.0,572.7085,573.5159,570.6549,570.7945,15970.0
2025-02-24 15:55:00,572.9,574.14,572.8,573.62,41705.0,571.1035,572.3396,571.0038,571.8213,41705.0
2025-02-25 09:30:00,580.53,581.32,578.64,581.32,7914.0,578.7096,579.4971,576.8255,579.4971,7914.0
2025-02-25 09:35:00,582.45,585.23,582.45,585.23,1210.0,580.6236,583.3948,580.6236,583.3948,1210.0
2025-02-25 09:40:00,585.69,586.54,584.62,584.9,2375.0,583.8534,584.7007,582.7868,583.0659,2375.0
2025-02-25 09:45:00,585.35,585.91,584.46,584.46,1437.0,583.5145,584.0727,582.6273,582.6273,1437.0
2025-02-25 09:50:00,585.39,585.39,580.56,581.57,1200.0,583.5543,583.5543,578.7395,579.7463,1200.0
2025-02-25 09:55:00,581.57,584.09,581.56,584.09,1844.0,579.7463,582.2584,579.7364,582.2584,1844.0
2025-02-25 10:00:00,581.87,585.45,580.28,580.38,2637.0,580.0454,583.6142,578.4604,578.5601,2637.0
2025-02-25 10:05:00,580.44,580.74,578.71,579.9,2610.0,578.6199,578.9189,576.8953,578.0816,2610.0
2025-02-25 10:10:00,580.73,581.29,580.14,581.29,1500.0,578.909,579.4672,578.3208,579.4672,1500.0
2025-02-25 10:15:00,581.29,581.63,580.87,581.5,1377.0,579.4672,579.8061,579.0485,579.6765,1377.0
2025-02-25 10:20:00,581.5,581.99,580.56,581.2,2854.0,579.6765,580.165,578.7395,579.3775,2854.0
2025-02-25 10:25:00,581.32,581.63,581.14,581.14,2900.0,579.4971,579.8061,579.3177,579.3177,2900.0
2025-02-25 10:30:00,581.14,581.77,580.68,581.77,3006.0,579.3177,579.9457,578.8591,579.9457,3006.0
2025-02-25 10:35:00,581.82,582.69,581.81,582.69,1500.0,579.9955,580.8628,579.9856,580.8628,1500.0
2025-02-25 10:40:00,582.55,584.62,582.55,584.17,2473.0,580.7233,582.7868,580.7233,582.3382,2473.0
2025-02-25 10:45:00,584.32,584.6,583.13,584.13,4085.0,582.4877,582.7668,581.3014,582.2983,4085.0
2025-02-25 10:50:00,584.63,585.33,583.91,584.86,2326.0,582.7967,583.4945,582.079,583.026,2326.0
2025-02-25 10:55:00,584.96,586.18,584.17,585.83,6137.0,583.1257,584.3419,582.3382,583.993,6137.0
2025-02-25 11:00:00,585.84,586.42,584.56,585.3,9989.0,584.0029,584.5811,582.7269,583.4646,9989.0
2025-02-25 11:05:00,585.3,585.3,584.56,585.24,2469.0,583.4646,583.4646,582.7269,583.4048,2469.0
2025-02-25 11:10:00,585.82,586.13,585.44,585.9,1600.0,583.983,584.292,583.6042,584.0627,1600.0
2025-02-25 11:15:00,586.19,586.2,584.46,584.68,4234.0,584.3518,584.3618,582.6273,582.8466,4234.0
2025-02-25 11:20:00,584.68,584.68,583.94,584.28,1902.0,582.8466,582.8466,582.1089,582.4478,1902.0
2025-02-25 11:25:00,584.29,584.29,582.95,583.38,2637.0,582.4578,582.4578,581.122,581.5506,2637.0
2025-02-25 11:30:00,583.1,583.54,581.95,583.04,4569.0,581.2715,581.7101,580.1251,581.2117,4569.0
2025-02-25 11:35:00,582.39,583.91,582.39,583.91,1600.0,580.5638,582.079,580.5638,582.079,1600.0
2025-02-25 11:40:00,583.25,583.92,582.3,582.42,2064.0,581.4211,582.089,580.474,580.5937,2064.0
2025-02-25 11:45:00,582.93,583.0,582.07,582.4,1914.0,581.1021,581.1718,580.2448,580.5737,1914.0
2025-02-25 11:50:00,582.7,583.18,582.45,582.97,2930.0,580.8728,581.3513,580.6236,581.1419,2930.0
2025-02-25 11:55:00,582.47,583.19,582.19,583.14,2761.0,580.6435,581.3612,580.3644,581.3114,2761.0
2025-02-25 12:00:00,583.14,583.14,582.16,582.76,2720.0,581.3114,581.3114,580.3345,580.9326,2720.0
2025-02-25 12:05:00,582.09,582.55,581.65,581.65,1638.0,580.2647,580.7233,579.8261,579.8261,1638.0
2025-02-25 12:10:00,581.65,581.84,580.56,580.99,2017.0,579.8261,580.0155,578.7395,579.1681,2017.0
2025-02-25 12:15:00,580.98,581.79,580.44,580.63,5832.0,579.1582,579.9656,578.6199,578.8093,5832.0
2025-02-25 12:20:00,580.45,581.32,580.45,580.79,3518.0,578.6298,579.4971,578.6298,578.9688,3518.0
2025-02-25 12:25:00,580.27,580.86,578.69,580.34,2582.0,578.4504,579.0386,576.8754,578.5202,2582.0
2025-02-25 12:30:00,579.95,580.34,579.78,580.27,1500.0,578.1314,578.5202,577.9619,578.4504,1500.0
2025-02-25 12:35:00,580.12,580.47,580.11,580.16,1620.0,578.3009,578.6498,578.2909,578.3407,1620.0
2025-02-25 12:40:00,580.13,580.14,579.92,580.1,1400.0,578.3108,578.3208,578.1015,578.2809,1400.0
2025-02-25 12:45:00,580.09,580.67,580.05,580.6,792.0,578.271,578.8491,578.2311,578.7794,792.0
2025-02-25 12:50:00,580.76,581.01,580.76,580.8,500.0,578.9389,579.1881,578.9389,578.9787,500.0
2025-02-25 12:55:00,581.08,581.76,581.08,581.4,1100.0,579.2579,579.9357,579.2579,579.5769,1100.0
2025-02-25 13:00:00,581.84,582.12,581.36,581.88,4082.0,580.0155,580.2946,579.537,580.0554,4082.0
2025-02-25 13:05:00,581.88,582.31,581.8,582.29,1159.0,580.0554,580.484,579.9756,580.4641,1159.0
2025-02-25 13:10:00,582.29,582.92,581.42,582.92,4292.0,580.4641,581.0921,579.5968,581.0921,4292.0
2025-02-25 13:15:00,582.44,582.44,580.58,580.58,2207.0,580.6136,580.6136,578.7594,578.7594,2207.0
2025-02-25 13:20:00,580.6,580.6,580.08,580.47,800.0,578.7794,578.7794,578.261,578.6498,800.0
2025-02-25 13:25:00,579.9,580.17,579.55,579.77,1700.0,578.0816,578.3507,577.7327,577.952,1700.0
2025-02-25 13:30:00,580.0,580.14,579.57,579.75,3715.0,578.1812,578.3208,577.7526,577.932,3715.0
2025-02-25 13:35:00,580.13,581.22,580.12,581.07,1400.0,578.3108,579.3974,578.3009,579.2479,1400.0
2025-02-25 13:40:00,581.24,582.31,581.23,581.71,938.0,579.4174,580.484,579.4074,579.8859,938.0
2025-02-25 13:45:00,582.83,583.06,582.72,583.06,1400.0,581.0024,581.2317,580.8927,581.2317,1400.0
2025-02-25 13:50:00,583.73,583.73,582.54,583.43,1600.0,581.8996,581.8996,580.7133,581.6005,1600.0
2025-02-25 13:55:00,583.43,583.43,583.43,583.43,0.0,581.6005,581.6005,581.6005,581.6005,0.0
2025-02-25 14:00:00,583.22,583.65,583.15,583.15,1366.0,581.3912,581.8198,581.3214,581.3214,1366.0
2025-02-25 14:05:00,583.04,583.04,582.98,582.98,878.0,581.2117,581.2117,581.1519,581.1519,878.0
2025-02-25 14:10:00,583.33,583.35,583.07,583.07,1511.0,581.5008,581.5207,581.2416,581.2416,1511.0
2025-02-25 14:15:00,582.74,583.21,582.73,583.21,700.0,580.9127,581.3812,580.9027,581.3812,700.0
2025-02-25 14:20:00,582.99,583.35,582.96,582.96,1174.0,581.1619,581.5207,581.132,581.132,1174.0
2025-02-25 14:25:00,582.92,582.95,582.47,582.48,1200.0,581.0921,581.122,580.6435,580.6535,1200.0
2025-02-25 14:30:00,582.79,583.41,582.52,583.29,1768.0,580.9625,581.5806,580.6933,581.4609,1768.0
2025-02-25 14:35:00,583.25,584.1,583.25,583.97,1239.0,581.4211,582.2684,581.4211,582.1388,1239.0
2025-02-25 14:40:00,584.14,584.78,584.13,584.78,1117.0,582.3083,582.9463,582.2983,582.9463,1117.0
2025-02-25 14:45:00,584.38,585.01,584.01,584.96,1978.0,582.5475,583.1755,582.1787,583.1257,1978.0
2025-02-25 14:50:00,584.75,584.94,584.52,584.94,610.0,582.9164,583.1058,582.6871,583.1058,610.0
2025-02-25 14:55:00,585.02,585.14,584.75,585.09,500.0,583.1855,583.3051,582.9164,583.2553,500.0
2025-02-25 15:00:00,585.1,585.1,584.31,584.38,1802.0,583.2653,583.2653,582.4777,582.5475,1802.0
2025-02-25 15:05:00,584.69,584.89,584.33,584.75,951.0,582.8565,583.0559,582.4977,582.9164,951.0
2025-02-25 15:10:00,584.45,584.45,583.72,584.14,2284.0,582.6173,582.6173,581.8896,582.3083,2284.0
2025-02-25 15:15:00,584.42,584.42,584.41,584.42,100.0,582.5874,582.5874,582.5774,582.5874,100.0
2025-02-25 15:20:00,584.61,585.25,584.61,585.25,400.0,582.7768,583.4148,582.7768,583.4148,400.0
2025-02-25 15:25:00,584.89,584.9,584.52,584.67,900.0,583.0559,583.0659,582.6871,582.8366,900.0
2025-02-25 15:30:00,584.81,584.81,584.74,584.78,600.0,582.9762,582.9762,582.9064,582.9463,600.0
2025-02-25 15:35:00,584.78,584.78,583.43,583.6,3408.0,582.9463,582.9463,581.6005,581.77,3408.0
2025-02-25 15:40:00,583.27,583.43,582.87,583.01,2060.0,581.441,581.6005,581.0422,581.1818,2060.0
2025-02-25 15:45:00,583.35,584.03,583.27,583.92,1719.0,581.5207,582.1986,581.441,582.089,1719.0
2025-02-25 15:50:00,584.27,585.04,584.27,584.4,5932.0,582.4379,583.2054,582.4379,582.5675,5932.0
2025-02-25 15:55:00,584.51,585.16,584.37,584.6,34679.0,582.6771,583.3251,582.5375,582.7668,34679.0
2025-02-26 09:30:00,583.41,583.66,579.92,583.12,4746.0,581.5806,581.8298,578.1015,581.2915,4746.0
2025-02-26 09:35:00,583.02,583.5,583.02,583.5,700.0,581.1918,581.6703,581.1918,581.6703,700.0
2025-02-26 09:40:00,583.83,583.83,583.82,583.83,100.0,581.9992,581.9992,581.9893,581.9992,100.0
2025-02-26 09:45:00,584.82,585.51,583.99,585.24,1008.0,582.9861,583.674,582.1587,583.4048,1008.0
2025-02-26 09:50:00,586.5,586.5,585.56,585.57,479.0,584.6609,584.6609,583.7238,583.7338,479.0
2025-02-26 09:55:00,585.47,587.0,584.74,584.74,807.0,583.6341,585.1593,582.9064,582.9064,807.0
2025-02-26 10:00:00,584.88,585.72,584.76,585.0,901.0,583.0459,583.8833,582.9263,583.1656,901.0
2025-02-26 10:05:00,585.72,586.04,584.17,584.18,923.0,583.8833,584.2023,582.3382,582.3481,923.0
2025-02-26 10:10:00,584.4,585.1,584.4,585.1,500.0,582.5675,583.2653,582.5675,583.2653,500.0
2025-02-26 10:15:00,584.79,585.01,584.78,585.0,300.0,582.9562,583.1755,582.9463,583.1656,300.0
2025-02-26 10:20:00,585.59,585.59,585.16,585.24,437.0,583.7537,583.7537,583.3251,583.4048,437.0
2025-02-26 10:25:00,585.3,585.74,584.92,585.74,1259.0,583.4646,583.9032,583.0858,583.9032,1259.0
2025-02-26 10:30:00,585.74,586.23,585.74,586.23,557.0,583.9032,584.3917,583.9032,584.3917,557.0
2025-02-26 10:35:00,586.23,586.38,585.86,585.86,880.0,584.3917,584.5412,584.0229,584.0229,880.0
2025-02-26 10:40:00,586.87,586.87,586.87,586.87,200.0,585.0297,585.0297,585.0297,585.0297,200.0
2025-02-26 10:45:00,586.82,586.82,586.73,586.77,400.0,584.9799,584.9799,584.8901,584.93,400.0
2025-02-26 10:50:00,586.88,586.88,586.53,586.59,524.0,585.0397,585.0397,584.6908,584.7506,524.0
2025-02-26 10:55:00,586.08,586.08,585.69,585.69,682.0,584.2422,584.2422,583.8534,583.8534,682.0
2025-02-26 11:00:00,585.55,585.58,585.15,585.49,1374.0,583.7138,583.7438,583.3151,583.654,1374.0
2025-02-26 11:05:00,585.15,585.44,584.82,584.82,712.0,583.3151,583.6042,582.9861,582.9861,712.0
2025-02-26 11:10:00,585.11,585.11,585.1,585.11,100.0,583.2752,583.2752,583.2653,583.2752,100.0
2025-02-26 11:15:00,585.61,585.61,585.24,585.25,703.0,583.7737,583.7737,583.4048,583.4148,703.0
2025-02-26 11:20:00,585.2,585.2,584.66,584.66,1700.0,583.3649,583.3649,582.8266,582.8266,1700.0
2025-02-26 11:25:00,584.76,585.15,584.14,584.76,1710.0,582.9263,583.3151,582.3083,582.9263,1710.0
2025-02-26 11:30:00,584.65,584.66,584.65,584.65,100.0,582.8167,582.8266,582.8167,582.8167,100.0
2025-02-26 11:35:00,584.89,585.39,584.89,585.23,505.0,583.0559,583.5543,583.0559,583.3948,505.0
2025-02-26 11:40:00,585.36,585.75,585.0,585.75,800.0,583.5244,583.9132,583.1656,583.9132,800.0
2025-02-26 11:45:00,586.25,586.25,586.25,586.25,100.0,584.4116,584.4116,584.4116,584.4116,100.0
2025-02-26 11:50:00,586.15,586.74,586.15,586.41,1200.0,584.312,584.9001,584.312,584.5711,1200.0
2025-02-26 11:55:00,586.42,586.42,584.86,584.94,1244.0,584.5811,584.5811,583.026,583.1058,1244.0
2025-02-26 12:00:00,584.81,585.53,584.56,585.53,400.0,582.9762,583.6939,582.7269,583.6939,400.0
2025-02-26 12:05:00,585.53,585.53,585.53,585.53,100.0,583.6939,583.6939,583.6939,583.6939,100.0
2025-02-26 12:10:00,585.07,585.19,585.0,585.19,406.0,583.2353,583.355,583.1656,583.355,406.0
2025-02-26 12:15:00,585.73,585.73,585.0,585.08,964.0,583.8933,583.8933,583.1656,583.2453,964.0
2025-02-26 12:20:00,585.06,585.06,584.98,584.99,500.0,583.2254,583.2254,583.1456,583.1556,500.0
2025-02-26 12:25:00,585.03,585.03,584.58,584.58,400.0,583.1955,583.1955,582.7469,582.7469,400.0
2025-02-26 12:30:00,585.53,585.53,584.96,585.33,822.0,583.6939,583.6939,583.1257,583.4945,822.0
2025-02-26 12:35:00,584.86,584.97,584.43,584.75,900.0,583.026,583.1357,582.5974,582.9164,900.0
2025-02-26 12:40:00,584.75,584.92,584.22,584.78,2600.0,582.9164,583.0858,582.388,582.9463,2600.0
2025-02-26 12:45:00,584.66,584.66,584.05,584.05,982.0,582.8266,582.8266,582.2185,582.2185,982.0
2025-02-26 12:50:00,584.45,585.08,584.23,584.23,2093.0,582.6173,583.2453,582.398,582.398,2093.0
2025-02-26 12:55:00,584.5,584.5,583.0,583.34,3278.0,582.6671,582.6671,581.1718,581.5108,3278.0
2025-02-26 13:00:00,583.11,583.11,583.11,583.11,100.0,581.2815,581.2815,581.2815,581.2815,100.0
2025-02-26 13:05:00,583.14,583.91,583.14,583.91,300.0,581.3114,582.079,581.3114,582.079,300.0
2025-02-26 13:10:00,583.71,583.77,583.25,583.25,1008.0,581.8796,581.9394,581.4211,581.4211,1008.0
2025-02-26 13:15:00,583.92,583.92,583.25,583.25,700.0,582.089,582.089,581.4211,581.4211,700.0
2025-02-26 13:20:00,583.41,583.53,583.25,583.53,1238.0,581.5806,581.7002,581.4211,581.7002,1238.0
2025-02-26 13:25:00,583.33,583.33,582.24,582.24,2476.0,581.5008,581.5008,580.4142,580.4142,2476.0
2025-02-26 13:30:00,582.25,582.71,582.25,582.71,300.0,580.4242,580.8828,580.4242,580.8828,300.0
2025-02-26 13:35:00,582.45,582.97,582.45,582.5,1510.0,580.6236,581.1419,580.6236,580.6734,1510.0
2025-02-26 13:40:00,582.66,583.01,582.19,582.21,3195.0,580.8329,581.1818,580.3644,580.3843,3195.0
2025-02-26 13:45:00,582.43,582.43,581.94,581.94,704.0,580.6036,580.6036,580.1152,580.1152,704.0
2025-02-26 13:50:00,581.75,581.75,581.55,581.75,400.0,579.9258,579.9258,579.7264,579.9258,400.0
2025-02-26 13:55:00,581.74,581.74,581.41,581.41,1800.0,579.9158,579.9158,579.5868,579.5868,1800.0
2025-02-26 14:00:00,581.95,582.06,581.91,581.91,655.0,580.1251,580.2348,580.0853,580.0853,655.0
2025-02-26 14:05:00,581.62,581.88,581.62,581.7,600.0,579.7962,580.0554,579.7962,579.8759,600.0
2025-02-26 14:10:00,581.5,581.58,581.26,581.58,1376.0,579.6765,579.7563,579.4373,579.7563,1376.0
2025-02-26 14:15:00,582.07,582.07,582.07,582.07,100.0,580.2448,580.2448,580.2448,580.2448,100.0
2025-02-26 14:20:00,582.62,582.98,582.62,582.73,701.0,580.793,581.1519,580.793,580.9027,701.0
2025-02-26 14:25:00,582.73,583.27,582.72,583.27,610.0,580.9027,581.441,580.8927,581.441,610.0
2025-02-26 14:30:00,583.0,583.34,583.0,583.34,602.0,581.1718,581.5108,581.1718,581.5108,602.0
2025-02-26 14:35:00,583.66,583.66,583.56,583.56,300.0,581.8298,581.8298,581.7301,581.7301,300.0
2025-02-26 14:40:00,583.25,584.13,583.15,584.13,1783.0,581.4211,582.2983,581.3214,582.2983,1783.0
2025-02-26 14:45:00,584.11,584.11,584.1,584.11,200.0,582.2784,582.2784,582.2684,582.2784,200.0
2025-02-26 14:50:00,584.11,584.31,583.9,584.11,1690.0,582.2784,582.4777,582.069,582.2784,1690.0
2025-02-26 14:55:00,584.1,584.1,582.46,582.85,3662.0,582.2684,582.2684,580.6335,581.0223,3662.0
2025-02-26 15:00:00,582.96,583.3,582.89,582.91,1700.0,581.132,581.4709,581.0622,581.0821,1700.0
2025-02-26 15:05:00,583.24,583.24,583.04,583.05,1550.0,581.4111,581.4111,581.2117,581.2217,1550.0
2025-02-26 15:10:00,583.39,583.85,583.39,583.85,703.0,581.5606,582.0192,581.5606,582.0192,703.0
2025-02-26 15:15:00,583.85,583.91,583.66,583.66,911.0,582.0192,582.079,581.8298,581.8298,911.0
2025-02-26 15:20:00,583.97,584.15,583.86,584.15,1100.0,582.1388,582.3182,582.0291,582.3182,1100.0
2025-02-26 15:25:00,583.85,583.85,582.75,582.75,680.0,582.0192,582.0192,580.9226,580.9226,680.0
2025-02-26 15:30:00,582.43,582.67,582.43,582.67,419.0,580.6036,580.8429,580.6036,580.8429,419.0
2025-02-26 15:35:00,582.54,582.54,582.18,582.37,1798.0,580.7133,580.7133,580.3544,580.5438,1798.0
2025-02-26 15:40:00,582.36,582.63,581.86,582.56,3818.0,580.5338,580.803,580.0354,580.7332,3818.0
2025-02-26 15:45:00,582.79,582.79,580.0,580.01,9292.0,580.9625,580.9625,578.1812,578.1912,9292.0
2025-02-26 15:50:00,580.2,580.34,577.88,577.88,13565.0,578.3806,578.5202,576.0679,576.0679,13565.0
2025-02-26 15:55:00,578.08,579.66,578.02,579.41,34366.0,576.2673,577.8423,576.2075,577.5931,34366.0
2025-02-27 09:30:00,579.6,581.93,579.6,581.93,3311.0,577.7825,580.1052,577.7825,580.1052,3311.0
2025-02-27 09:35:00,582.19,584.59,582.19,584.59,700.0,580.3644,582.7569,580.3644,582.7569,700.0
2025-02-27 09:40:00,583.71,583.71,582.34,582.34,300.0,581.8796,581.8796,580.5139,580.5139,300.0
2025-02-27 09:45:00,583.23,585.19,583.23,585.19,400.0,581.4011,583.355,581.4011,583.355,400.0
2025-02-27 09:50:00,586.46,586.46,584.51,585.07,1400.0,584.621,584.621,582.6771,583.2353,1400.0
2025-02-27 09:55:00,584.34,584.36,583.61,584.36,1004.0,582.5076,582.5276,581.7799,582.5276,1004.0
2025-02-27 10:00:00,584.73,584.73,582.92,582.92,878.0,582.8964,582.8964,581.0921,581.0921,878.0
2025-02-27 10:05:00,583.87,583.87,583.24,583.25,400.0,582.0391,582.0391,581.4111,581.4211,400.0
2025-02-27 10:10:00,584.95,585.77,584.95,585.64,700.0,583.1157,583.9332,583.1157,583.8036,700.0
2025-02-27 10:15:00,586.1,586.42,584.95,585.45,1611.0,584.2621,584.5811,583.1157,583.6142,1611.0
2025-02-27 10:20:00,585.9,588.34,584.95,588.34,1435.0,584.0627,586.4951,583.1157,586.4951,1435.0
2025-02-27 10:25:00,588.17,588.74,587.57,588.68,960.0,586.3256,586.8938,585.7275,586.834,960.0
2025-02-27 10:30:00,587.65,588.74,587.21,587.91,1976.0,585.8073,586.8938,585.3686,586.0664,1976.0
2025-02-27 10:35:00,587.03,588.91,587.02,588.91,1315.0,585.1892,587.0633,585.1792,587.0633,1315.0
2025-02-27 10:40:00,588.45,588.45,587.56,588.08,915.0,586.6048,586.6048,585.7175,586.2359,915.0
2025-02-27 10:45:00,587.95,587.95,587.95,587.95,100.0,586.1063,586.1063,586.1063,586.1063,100.0
2025-02-27 10:50:00,588.99,589.0,588.29,588.38,500.0,587.1431,587.153,586.4453,586.535,500.0
2025-02-27 10:55:00,587.76,587.77,586.83,586.83,1331.0,585.9169,585.9269,584.9898,584.9898,1331.0
2025-02-27 11:00:00,587.25,588.2,587.25,588.2,700.0,585.4085,586.3555,585.4085,586.3555,700.0
2025-02-27 11:05:00,588.0,588.09,587.94,588.09,1400.0,586.1562,586.2459,586.0963,586.2459,1400.0
2025-02-27 11:10:00,588.09,588.22,587.64,588.13,2800.0,586.2459,586.3755,585.7973,586.2858,2800.0
2025-02-27 11:15:00,588.12,588.8,588.11,588.8,1800.0,586.2758,586.9537,586.2658,586.9537,1800.0
2025-02-27 11:20:00,587.9,588.66,587.22,588.66,3889.0,586.0565,586.8141,585.3786,586.8141,3889.0
2025-02-27 11:25:00,586.92,586.92,586.5,586.76,1712.0,585.0795,585.0795,584.6609,584.9201,1712.0
2025-02-27 11:30:00,586.5,586.64,585.91,586.6,4307.0,584.6609,584.8004,584.0727,584.7606,4307.0
2025-02-27 11:35:00,586.38,586.7,586.38,586.7,489.0,584.5412,584.8602,584.5412,584.8602,489.0
2025-02-27 11:40:00,586.77,586.77,586.15,586.16,1000.0,584.93,584.93,584.312,584.3219,1000.0
2025-02-27 11:45:00,585.85,586.04,585.78,586.04,300.0,584.0129,584.2023,583.9431,584.2023,300.0
2025-02-27 11:50:00,585.76,586.03,585.5,586.03,2300.0,583.9232,584.1923,583.664,584.1923,2300.0
2025-02-27 11:55:00,585.4,585.48,585.19,585.48,1197.0,583.5643,583.6441,583.355,583.6441,1197.0
2025-02-27 12:00:00,585.25,585.29,585.24,585.28,1643.0,583.4148,583.4547,583.4048,583.4447,1643.0
2025-02-27 12:05:00,585.29,585.29,584.74,585.21,3101.0,583.4547,583.4547,582.9064,583.3749,3101.0
2025-02-27 12:10:00,585.0,585.13,583.77,583.77,3556.0,583.1656,583.2952,581.9394,581.9394,3556.0
2025-02-27 12:15:00,584.09,584.5,583.88,584.5,1839.0,582.2584,582.6671,582.0491,582.6671,1839.0
2025-02-27 12:20:00,584.52,585.1,584.52,585.1,1075.0,582.6871,583.2653,582.6871,583.2653,1075.0
2025-02-27 12:25:00,585.3,585.84,585.29,585.84,552.0,583.4646,584.0029,583.4547,584.0029,552.0
2025-02-27 12:30:00,586.44,587.13,586.44,586.45,659.0,584.6011,585.2889,584.6011,584.611,659.0
2025-02-27 12:35:00,586.45,586.45,586.45,586.45,0.0,584.611,584.611,584.611,584.611,0.0
2025-02-27 12:40:00,586.27,586.45,585.86,585.86,1148.0,584.4316,584.611,584.0229,584.0229,1148.0
2025-02-27 12:45:00,586.04,586.27,586.0,586.06,1164.0,584.2023,584.4316,584.1624,584.2222,1164.0
2025-02-27 12:50:00,585.4,585.4,585.4,585.4,206.0,583.5643,583.5643,583.5643,583.5643,206.0
2025-02-27 12:55:00,586.34,586.34,586.1,586.1,528.0,584.5014,584.5014,584.2621,584.2621,528.0
2025-02-27 13:00:00,586.05,586.36,585.88,585.88,2858.0,584.2123,584.5213,584.0428,584.0428,2858.0
2025-02-27 13:05:00,585.83,585.99,585.52,585.52,633.0,583.993,584.1525,583.6839,583.6839,633.0
2025-02-27 13:10:00,585.51,586.22,585.5,585.53,900.0,583.674,584.3817,583.664,583.6939,900.0
2025-02-27 13:15:00,585.83,586.27,585.83,586.27,202.0,583.993,584.4316,583.993,584.4316,202.0
2025-02-27 13:20:00,586.27,586.27,586.27,586.27,0.0,584.4316,584.4316,584.4316,584.4316,0.0
2025-02-27 13:25:00,585.97,586.45,585.85,585.85,500.0,584.1325,584.611,584.0129,584.0129,500.0
2025-02-27 13:30:00,586.24,586.32,585.88,586.07,1162.0,584.4017,584.4814,584.0428,584.2322,1162.0
2025-02-27 13:35:00,586.1,586.1,585.81,585.81,400.0,584.2621,584.2621,583.973,583.973,400.0
2025-02-27 13:40:00,586.0,586.0,585.69,585.75,638.0,584.1624,584.1624,583.8534,583.9132,638.0
2025-02-27 13:45:00,585.49,586.1,585.49,585.88,300.0,583.654,584.2621,583.654,584.0428,300.0
2025-02-27 13:50:00,585.88,586.22,585.71,585.9,4890.0,584.0428,584.3817,583.8733,584.0627,4890.0
2025-02-27 13:55:00,585.89,585.89,585.34,585.34,1400.0,584.0528,584.0528,583.5045,583.5045,1400.0
2025-02-27 14:00:00,585.82,586.08,585.43,585.86,1500.0,583.983,584.2422,583.5942,584.0229,1500.0
2025-02-27 14:05:00,585.86,585.95,585.43,585.95,1657.0,584.0229,584.1126,583.5942,584.1126,1657.0
2025-02-27 14:10:00,585.91,585.91,585.75,585.75,500.0,584.0727,584.0727,583.9132,583.9132,500.0
2025-02-27 14:15:00,585.75,585.75,585.44,585.75,2215.0,583.9132,583.9132,583.6042,583.9132,2215.0
2025-02-27 14:20:00,586.47,586.67,586.0,586.11,2920.0,584.631,584.8303,584.1624,584.2721,2920.0
2025-02-27 14:25:00,586.0,586.01,585.66,585.92,2125.0,584.1624,584.1724,583.8235,584.0827,2125.0
2025-02-27 14:30:00,585.64,585.64,584.04,584.04,3481.0,583.8036,583.8036,582.2086,582.2086,3481.0
2025-02-27 14:35:00,584.06,584.12,582.62,582.69,2905.0,582.2285,582.2883,580.793,580.8628,2905.0
2025-02-27 14:40:00,582.17,582.17,581.08,581.5,1834.0,580.3444,580.3444,579.2579,579.6765,1834.0
2025-02-27 14:45:00,581.5,582.16,581.14,581.5,6222.0,579.6765,580.3345,579.3177,579.6765,6222.0
2025-02-27 14:50:00,580.98,582.2,580.98,581.32,3448.0,579.1582,580.3743,579.1582,579.4971,3448.0
2025-02-27 14:55:00,581.18,581.87,581.18,581.53,2268.0,579.3575,580.0454,579.3575,579.7065,2268.0
2025-02-27 15:00:00,581.5,581.92,580.36,580.57,4200.0,579.6765,580.0952,578.5401,578.7495,4200.0
2025-02-27 15:05:00,580.52,581.37,580.47,581.01,5399.0,578.6996,579.547,578.6498,579.1881,5399.0
2025-02-27 15:10:00,581.01,581.01,580.18,580.18,4282.0,579.1881,579.1881,578.3607,578.3607,4282.0
2025-02-27 15:15:00,580.4,580.76,580.16,580.34,2000.0,578.58,578.9389,578.3407,578.5202,2000.0
2025-02-27 15:20:00,580.79,581.62,580.79,581.15,4083.0,578.9688,579.7962,578.9688,579.3276,4083.0
2025-02-27 15:25:00,581.44,581.45,580.51,580.66,2135.0,579.6167,579.6267,578.6896,578.8392,2135.0
2025-02-27 15:30:00,580.76,581.7,580.76,581.39,1222.0,578.9389,579.8759,578.9389,579.5669,1222.0
2025-02-27 15:35:00,581.41,581.41,580.76,580.96,3722.0,579.5868,579.5868,578.9389,579.1382,3722.0
2025-02-27 15:40:00,580.85,581.54,580.5,581.54,3403.0,579.0286,579.7164,578.6797,579.7164,3403.0
2025-02-27 15:45:00,581.49,582.28,580.92,581.86,5656.0,579.6666,580.4541,579.0984,580.0354,5656.0
2025-02-27 15:50:00,582.24,582.96,581.44,581.68,7440.0,580.4142,581.132,579.6167,579.856,7440.0
2025-02-27 15:55:00,581.94,582.1,580.71,581.64,27672.0,580.1152,580.2747,578.889,579.8161,27672.0
2025-02-28 09:30:00,585.29,590.0,585.29,588.62,6338.0,583.4547,588.1499,583.4547,586.7742,6338.0
2025-02-28 09:35:00,587.48,588.56,587.48,588.15,800.0,585.6378,586.7144,585.6378,586.3057,800.0
2025-02-28 09:40:00,588.32,588.32,587.53,587.58,500.0,586.4752,586.4752,585.6876,585.7375,500.0
2025-02-28 09:45:00,586.53,586.53,584.6,585.18,4800.0,584.6908,584.6908,582.7668,583.345,4800.0
2025-02-28 09:50:00,585.19,585.44,584.48,585.1,1200.0,583.355,583.6042,582.6472,583.2653,1200.0
2025-02-28 09:55:00,585.0,586.53,585.0,585.8,1619.0,583.1656,584.6908,583.1656,583.9631,1619.0
2025-02-28 10:00:00,585.92,586.34,585.47,586.34,2402.0,584.0827,584.5014,583.6341,584.5014,2402.0
2025-02-28 10:05:00,586.02,586.02,584.8,585.0,1232.0,584.1824,584.1824,582.9662,583.1656,1232.0
2025-02-28 10:10:00,584.18,584.18,583.47,583.47,383.0,582.3481,582.3481,581.6404,581.6404,383.0
2025-02-28 10:15:00,584.22,584.22,582.58,582.58,1200.0,582.388,582.388,580.7532,580.7532,1200.0
2025-02-28 10:20:00,583.29,583.29,583.29,583.29,100.0,581.4609,581.4609,581.4609,581.4609,100.0
2025-02-28 10:25:00,582.83,582.83,582.67,582.67,300.0,581.0024,581.0024,580.8429,580.8429,300.0
2025-02-28 10:30:00,582.7,583.85,582.69,583.8,3100.0,580.8728,582.0192,580.8628,581.9693,3100.0
2025-02-28 10:35:00,583.5,583.72,583.24,583.72,550.0,581.6703,581.8896,581.4111,581.8896,550.0
2025-02-28 10:40:00,583.35,583.35,582.77,583.35,500.0,581.5207,581.5207,580.9426,581.5207,500.0
2025-02-28 10:45:00,583.33,583.33,583.32,583.33,600.0,581.5008,581.5008,581.4908,581.5008,600.0
2025-02-28 10:50:00,584.3,584.34,583.41,583.55,400.0,582.4678,582.5076,581.5806,581.7201,400.0
2025-02-28 10:55:00,584.08,584.08,584.01,584.01,300.0,582.2485,582.2485,582.1787,582.1787,300.0
2025-02-28 11:00:00,584.08,584.57,583.48,584.14,2400.0,582.2485,582.7369,581.6503,582.3083,2400.0
2025-02-28 11:05:00,584.2,584.22,583.63,583.63,917.0,582.3681,582.388,581.7999,581.7999,917.0
2025-02-28 11:10:00,584.42,584.42,583.77,584.15,1000.0,582.5874,582.5874,581.9394,582.3182,1000.0
2025-02-28 11:15:00,584.0,584.08,582.95,583.24,2842.0,582.1687,582.2485,581.122,581.4111,2842.0
2025-02-28 11:20:00,582.85,582.86,582.81,582.82,600.0,581.0223,581.0323,580.9824,580.9924,600.0
2025-02-28 11:25:00,582.82,582.82,581.83,581.83,3210.0,580.9924,580.9924,580.0055,580.0055,3210.0
2025-02-28 11:30:00,581.83,583.37,581.83,583.37,1403.0,580.0055,581.5407,580.0055,581.5407,1403.0
2025-02-28 11:35:00,583.56,584.86,583.56,584.86,830.0,581.7301,583.026,581.7301,583.026,830.0
2025-02-28 11:40:00,584.04,584.7,584.04,584.57,901.0,582.2086,582.8665,582.2086,582.7369,901.0
2025-02-28 11:45:00,584.57,584.57,584.57,584.57,0.0,582.7369,582.7369,582.7369,582.7369,0.0
2025-02-28 11:50:00,584.44,585.33,584.43,585.33,1300.0,582.6073,583.4945,582.5974,583.4945,1300.0
2025-02-28 11:55:00,584.68,585.24,584.67,584.95,1650.0,582.8466,583.4048,582.8366,583.1157,1650.0
2025-02-28 12:00:00,584.67,584.8,583.85,583.85,1131.0,582.8366,582.9662,582.0192,582.0192,1131.0
2025-02-28 12:05:00,583.54,583.64,583.26,583.26,700.0,581.7101,581.8098,581.431,581.431,700.0
2025-02-28 12:10:00,583.54,584.27,583.54,583.72,1700.0,581.7101,582.4379,581.7101,581.8896,1700.0
2025-02-28 12:15:00,583.99,584.41,583.93,584.4,1239.0,582.1587,582.5774,582.0989,582.5675,1239.0
2025-02-28 12:20:00,584.58,584.58,583.4,583.73,2325.0,582.7469,582.7469,581.5706,581.8996,2325.0
2025-02-28 12:25:00,583.85,583.85,583.79,583.79,200.0,582.0192,582.0192,581.9594,581.9594,200.0
2025-02-28 12:30:00,583.4,583.4,582.33,582.33,800.0,581.5706,581.5706,580.5039,580.5039,800.0
2025-02-28 12:35:00,582.33,582.33,582.33,582.33,0.0,580.5039,580.5039,580.5039,580.5039,0.0
2025-02-28 12:40:00,582.81,582.81,582.15,582.15,411.0,580.9824,580.9824,580.3245,580.3245,411.0
2025-02-28 12:45:00,581.79,582.46,581.77,581.93,1500.0,579.9656,580.6335,579.9457,580.1052,1500.0
2025-02-28 12:50:00,581.93,581.93,581.92,581.93,100.0,580.1052,580.1052,580.0952,580.1052,100.0
2025-02-28 12:55:00,582.05,582.17,581.74,582.17,1776.0,580.2248,580.3444,579.9158,580.3444,1776.0
2025-02-28 13:00:00,582.0,582.34,581.74,582.34,900.0,580.175,580.5139,579.9158,580.5139,900.0
2025-02-28 13:05:00,581.99,581.99,581.38,581.44,2400.0,580.165,580.165,579.5569,579.6167,2400.0
2025-02-28 13:10:00,581.44,582.21,581.24,582.21,1485.0,579.6167,580.3843,579.4174,580.3843,1485.0
2025-02-28 13:15:00,582.25,582.4,580.65,580.65,1408.0,580.4242,580.5737,578.8292,578.8292,1408.0
2025-02-28 13:20:00,580.77,580.85,580.77,580.85,200.0,578.9488,579.0286,578.9488,579.0286,200.0
2025-02-28 13:25:00,580.85,581.54,580.85,581.54,400.0,579.0286,579.7164,579.0286,579.7164,400.0
2025-02-28 13:30:00,581.12,581.88,580.94,581.88,2582.0,579.2977,580.0554,579.1183,580.0554,2582.0
2025-02-28 13:35:00,582.14,582.14,582.14,582.14,200.0,580.3145,580.3145,580.3145,580.3145,200.0
2025-02-28 13:40:00,582.59,582.59,581.84,582.09,850.0,580.7631,580.7631,580.0155,580.2647,850.0
2025-02-28 13:45:00,582.13,582.2,581.66,581.74,2506.0,580.3046,580.3743,579.836,579.9158,2506.0
2025-02-28 13:50:00,582.08,582.24,581.92,581.96,1900.0,580.2547,580.4142,580.0952,580.1351,1900.0
2025-02-28 13:55:00,581.67,581.83,580.78,581.0,2738.0,579.846,580.0055,578.9588,579.1781,2738.0
2025-02-28 14:00:00,581.24,581.4,581.07,581.3,900.0,579.4174,579.5769,579.2479,579.4772,900.0
2025-02-28 14:05:00,581.68,581.9,581.63,581.64,1100.0,579.856,580.0753,579.8061,579.8161,1100.0
2025-02-28 14:10:00,581.64,581.64,581.63,581.63,200.0,579.8161,579.8161,579.8061,579.8061,200.0
2025-02-28 14:15:00,581.8,582.66,581.79,582.66,1727.0,579.9756,580.8329,579.9656,580.8329,1727.0
2025-02-28 14:20:00,582.6,582.6,581.82,581.82,500.0,580.7731,580.7731,579.9955,579.9955,500.0
2025-02-28 14:25:00,582.32,582.44,582.32,582.44,572.0,580.494,580.6136,580.494,580.6136,572.0
2025-02-28 14:30:00,582.56,583.46,582.56,583.38,1951.0,580.7332,581.6304,580.7332,581.5506,1951.0
2025-02-28 14:35:00,583.33,583.99,583.07,583.99,800.0,581.5008,582.1587,581.2416,582.1587,800.0
2025-02-28 14:40:00,583.81,583.96,583.8,583.86,538.0,581.9793,582.1288,581.9693,582.0291,538.0
2025-02-28 14:45:00,583.73,583.86,583.62,583.85,605.0,581.8996,582.0291,581.7899,582.0192,605.0
2025-02-28 14:50:00,584.23,584.33,583.7,584.33,2882.0,582.398,582.4977,581.8696,582.4977,2882.0
2025-02-28 14:55:00,584.21,584.99,584.21,584.78,1006.0,582.378,583.1556,582.378,582.9463,1006.0
2025-02-28 15:00:00,584.93,585.19,584.81,584.96,2023.0,583.0958,583.355,582.9762,583.1257,2023.0
2025-02-28 15:05:00,585.11,585.48,585.11,585.45,773.0,583.2752,583.6441,583.2752,583.6142,773.0
2025-02-28 15:10:00,585.21,585.35,585.21,585.35,638.0,583.3749,583.5145,583.3749,583.5145,638.0
2025-02-28 15:15:00,585.34,585.74,584.62,584.62,6671.0,583.5045,583.9032,582.7868,582.7868,6671.0
2025-02-28 15:20:00,584.56,584.56,583.71,584.0,3268.0,582.7269,582.7269,581.8796,582.1687,3268.0
2025-02-28 15:25:00,584.42,585.27,584.36,585.25,5038.0,582.5874,583.4347,582.5276,583.4148,5038.0
2025-02-28 15:30:00,584.91,585.84,584.83,585.1,6992.0,583.0759,584.0029,582.9961,583.2653,6992.0
2025-02-28 15:35:00,585.07,585.41,584.63,585.41,2300.0,583.2353,583.5743,582.7967,583.5743,2300.0
2025-02-28 15:40:00,585.7,586.93,585.7,586.8,2422.0,583.8634,585.0895,583.8634,584.9599,2422.0
2025-02-28 15:45:00,586.63,587.51,586.51,587.28,3610.0,584.7905,585.6677,584.6708,585.4384,3610.0
2025-02-28 15:50:00,587.4,587.44,586.73,587.23,10997.0,585.558,585.5979,584.8901,585.3886,10997.0
2025-02-28 15:55:00,587.5,590.5,587.5,590.42,30736.0,585.6577,588.6483,585.6577,588.5686,30736.0
2025-03-03 09:30:00,590.51,593.61,589.76,592.75,10721.0,588.6583,591.7486,587.9106,590.8913,10721.0
2025-03-03 09:35:00,592.75,595.19,592.75,595.19,2733.0,590.8913,593.3236,590.8913,593.3236,2733.0
2025-03-03 09:40:00,595.97,597.85,594.14,594.14,3194.0,594.1012,595.9753,592.2769,592.2769,3194.0
2025-03-03 09:45:00,594.46,595.64,594.14,595.04,2037.0,592.5959,593.7722,592.2769,593.1741,2037.0
2025-03-03 09:50:00,594.57,594.67,594.3,594.31,1008.0,592.7056,592.8052,592.4364,592.4464,1008.0
2025-03-03 09:55:00,594.31,594.31,594.3,594.31,380.0,592.4464,592.4464,592.4364,592.4464,380.0
2025-03-03 10:00:00,594.31,594.31,591.03,592.83,2900.0,592.4464,592.4464,589.1767,590.971,2900.0
2025-03-03 10:05:00,591.48,591.66,591.17,591.38,1896.0,589.6252,589.8047,589.3162,589.5256,1896.0
2025-03-03 10:10:00,592.43,593.51,591.64,593.24,580.0,590.5723,591.6489,589.7847,591.3797,580.0
2025-03-03 10:15:00,591.59,593.39,591.59,593.39,650.0,589.7349,591.5293,589.7349,591.5293,650.0
2025-03-03 10:20:00,593.27,593.27,593.27,593.27,100.0,591.4096,591.4096,591.4096,591.4096,100.0
2025-03-03 10:25:00,594.05,594.06,593.64,593.85,1311.0,592.1872,592.1972,591.7785,591.9878,1311.0
2025-03-03 10:30:00,594.16,594.42,593.66,593.75,2803.0,592.2968,592.556,591.7984,591.8881,2803.0
2025-03-03 10:35:00,593.75,594.9,593.55,594.9,2107.0,591.8881,593.0345,591.6888,593.0345,2107.0
2025-03-03 10:40:00,594.63,596.99,594.62,596.99,2602.0,592.7654,595.118,592.7554,595.118,2602.0
2025-03-03 10:45:00,596.31,596.31,595.25,595.25,1586.0,594.4401,594.4401,593.3834,593.3834,1586.0
2025-03-03 10:50:00,594.94,596.49,594.94,595.08,401.0,593.0744,594.6195,593.0744,593.214,401.0
2025-03-03 10:55:00,595.03,595.04,594.64,594.64,1103.0,593.1641,593.1741,592.7753,592.7753,1103.0
2025-03-03 11:00:00,594.47,594.47,594.47,594.47,100.0,592.6059,592.6059,592.6059,592.6059,100.0
2025-03-03 11:05:00,594.68,594.68,593.98,593.98,401.0,592.8152,592.8152,592.1174,592.1174,401.0
2025-03-03 11:10:00,594.59,595.07,594.59,595.07,900.0,592.7255,593.204,592.7255,593.204,900.0
2025-03-03 11:15:00,595.13,595.93,595.13,595.93,660.0,593.2638,594.0613,593.2638,594.0613,660.0
2025-03-03 11:20:00,595.93,595.93,595.93,595.93,200.0,594.0613,594.0613,594.0613,594.0613,200.0
2025-03-03 11:25:00,595.46,595.83,595.46,595.82,710.0,593.5928,593.9616,593.5928,593.9516,710.0
2025-03-03 11:30:00,595.45,595.45,595.03,595.08,1147.0,593.5828,593.5828,593.1641,593.214,1147.0
2025-03-03 11:35:00,594.42,594.42,594.34,594.35,400.0,592.556,592.556,592.4763,592.4862,400.0
2025-03-03 11:40:00,593.65,593.65,593.25,593.27,1100.0,591.7884,591.7884,591.3897,591.4096,1100.0
2025-03-03 11:45:00,593.73,595.15,593.73,595.0,1264.0,591.8682,593.2837,591.8682,593.1342,1264.0
2025-03-03 11:50:00,595.89,596.16,595.58,596.16,1783.0,594.0214,594.2906,593.7124,594.2906,1783.0
2025-03-03 11:55:00,596.22,596.22,595.61,596.21,1400.0,594.3504,594.3504,593.7423,594.3404,1400.0
2025-03-03 12:00:00,595.58,596.08,595.41,596.08,1838.0,593.7124,594.2108,593.5429,594.2108,1838.0
2025-03-03 12:05:00,596.1,596.57,596.1,596.53,835.0,594.2308,594.6993,594.2308,594.6594,835.0
2025-03-03 12:10:00,596.36,596.73,596.2,596.73,500.0,594.4899,594.8588,594.3304,594.8588,500.0
2025-03-03 12:15:00,597.08,597.08,597.07,597.08,1612.0,595.2077,595.2077,595.1977,595.2077,1612.0
2025-03-03 12:20:00,597.04,598.31,596.57,598.08,1036.0,595.1678,596.4338,594.6993,596.2046,1036.0
2025-03-03 12:25:00,597.83,597.83,597.83,597.83,100.0,595.9553,595.9553,595.9553,595.9553,100.0
2025-03-03 12:30:00,597.83,598.38,597.51,597.51,3006.0,595.9553,596.5036,595.6363,595.6363,3006.0
2025-03-03 12:35:00,597.51,597.75,597.33,597.34,938.0,595.6363,595.8756,595.4569,595.4669,938.0
2025-03-03 12:40:00,597.72,597.72,597.71,597.72,200.0,595.8457,595.8457,595.8357,595.8457,200.0
2025-03-03 12:45:00,597.25,597.72,597.0,597.72,1952.0,595.3772,595.8457,595.1279,595.8457,1952.0
2025-03-03 12:50:00,598.42,598.71,597.77,597.87,1105.0,596.5435,596.8326,595.8955,595.9952,1105.0
2025-03-03 12:55:00,597.29,597.6,597.29,597.6,751.0,595.417,595.7261,595.417,595.7261,751.0
2025-03-03 13:00:00,597.85,598.1,597.55,598.02,1758.0,595.9753,596.2245,595.6762,596.1447,1758.0
2025-03-03 13:05:00,597.29,597.55,597.26,597.55,400.0,595.417,595.6762,595.3871,595.6762,400.0
2025-03-03 13:10:00,597.35,597.72,597.35,597.72,669.0,595.4768,595.8457,595.4768,595.8457,669.0
2025-03-03 13:15:00,597.7,598.03,597.36,597.36,1000.0,595.8257,596.1547,595.4868,595.4868,1000.0
2025-03-03 13:20:00,597.36,597.6,596.73,597.13,1641.0,595.4868,595.7261,594.8588,595.2575,1641.0
2025-03-03 13:25:00,596.24,596.24,595.9,595.9,455.0,594.3703,594.3703,594.0314,594.0314,455.0
2025-03-03 13:30:00,595.94,595.94,595.01,595.01,665.0,594.0713,594.0713,593.1442,593.1442,665.0
2025-03-03 13:35:00,595.07,595.28,594.63,594.63,501.0,593.204,593.4133,592.7654,592.7654,501.0
2025-03-03 13:40:00,594.75,594.76,594.75,594.75,100.0,592.885,592.895,592.885,592.885,100.0
2025-03-03 13:45:00,594.82,595.56,593.87,594.6,3405.0,592.9548,593.6925,592.0078,592.7355,3405.0
2025-03-03 13:50:00,595.27,595.27,595.05,595.05,320.0,593.4034,593.4034,593.1841,593.1841,320.0
2025-03-03 13:55:00,594.66,594.78,594.6,594.78,300.0,592.7953,592.9149,592.7355,592.9149,300.0
2025-03-03 14:00:00,595.37,595.37,595.0,595.0,365.0,593.5031,593.5031,593.1342,593.1342,365.0
2025-03-03 14:05:00,594.88,595.26,594.84,595.21,1976.0,593.0146,593.3934,592.9747,593.3436,1976.0
2025-03-03 14:10:00,594.6,594.96,594.6,594.78,963.0,592.7355,593.0943,592.7355,592.9149,963.0
2025-03-03 14:15:00,594.79,595.1,594.43,594.6,2135.0,592.9249,593.2339,592.566,592.7355,2135.0
2025-03-03 14:20:00,594.09,595.15,594.09,595.01,980.0,592.2271,593.2837,592.2271,593.1442,980.0
2025-03-03 14:25:00,595.01,595.01,594.67,594.67,409.0,593.1442,593.1442,592.8052,592.8052,409.0
2025-03-03 14:30:00,594.82,595.64,594.82,595.64,1383.0,592.9548,593.7722,592.9548,593.7722,1383.0
2025-03-03 14:35:00,595.63,595.64,595.06,595.25,1671.0,593.7622,593.7722,593.194,593.3834,1671.0
2025-03-03 14:40:00,595.62,596.54,595.62,596.54,1394.0,593.7523,594.6694,593.7523,594.6694,1394.0
2025-03-03 14:45:00,595.92,595.92,594.99,595.0,1396.0,594.0513,594.0513,593.1242,593.1342,1396.0
2025-03-03 14:50:00,594.65,594.65,592.48,592.48,2332.0,592.7853,592.7853,590.6221,590.6221,2332.0
2025-03-03 14:55:00,592.62,593.21,591.48,591.48,2600.0,590.7617,591.3498,589.6252,589.6252,2600.0
2025-03-03 15:00:00,591.61,591.61,590.04,590.59,2789.0,589.7548,589.7548,588.1898,588.738,2789.0
2025-03-03 15:05:00,590.59,590.59,589.64,589.65,1610.0,588.738,588.738,587.791,587.801,1610.0
2025-03-03 15:10:00,589.22,590.29,589.14,589.89,2562.0,587.3723,588.439,587.2926,588.0402,2562.0
2025-03-03 15:15:00,589.82,589.82,589.21,589.35,1987.0,587.9705,587.9705,587.3624,587.5019,1987.0
2025-03-03 15:20:00,588.92,589.73,588.82,588.88,2580.0,587.0733,587.8807,586.9736,587.0334,2580.0
2025-03-03 15:25:00,588.76,589.14,587.25,587.29,2449.0,586.9138,587.2926,585.4085,585.4484,2449.0
2025-03-03 15:30:00,587.4,588.16,587.37,587.8,4753.0,585.558,586.3157,585.5281,585.9568,4753.0
2025-03-03 15:35:00,587.84,588.07,587.24,587.74,5265.0,585.9967,586.2259,585.3985,585.897,5265.0
2025-03-03 15:40:00,587.18,589.22,587.0,588.86,5482.0,585.3387,587.3723,585.1593,587.0135,5482.0
2025-03-03 15:45:00,588.89,589.34,587.66,587.67,13271.0,587.0434,587.492,585.8172,585.8272,13271.0
2025-03-03 15:50:00,587.26,587.27,586.04,586.17,11256.0,585.4185,585.4285,584.2023,584.3319,11256.0
2025-03-03 15:55:00,586.39,588.8,585.95,588.75,23004.0,584.5512,586.9537,584.1126,586.9038,23004.0
2025-03-04 09:30:00,586.59,586.59,581.66,581.73,7453.0,584.7506,584.7506,579.836,579.9058,7453.0
2025-03-04 09:35:00,584.14,584.66,581.7,581.7,2100.0,582.3083,582.8266,579.8759,579.8759,2100.0
2025-03-04 09:40:00,580.96,582.45,579.24,579.24,8051.0,579.1382,580.6236,577.4236,577.4236,8051.0
2025-03-04 09:45:00,578.13,578.75,575.92,576.14,2200.0,576.3171,576.9352,574.114,574.3334,2200.0
2025-03-04 09:50:00,577.26,578.22,575.91,576.12,4170.0,575.4498,576.4068,574.1041,574.3134,4170.0
2025-03-04 09:55:00,575.63,576.07,573.93,574.64,4740.0,573.825,574.2636,572.1303,572.8381,4740.0
2025-03-04 10:00:00,574.52,574.52,572.4,574.19,14547.0,572.7184,572.7184,570.6051,572.3895,14547.0
2025-03-04 10:05:00,573.4,573.4,571.87,573.04,2037.0,571.6019,571.6019,570.0767,571.2431,2037.0
2025-03-04 10:10:00,572.09,572.31,571.33,571.5,2423.0,570.2961,570.5154,569.5384,569.7079,2423.0
2025-03-04 10:15:00,570.56,570.69,568.94,568.94,400.0,568.7708,568.9004,567.1559,567.1559,400.0
2025-03-04 10:20:00,569.66,570.01,568.46,569.41,3363.0,567.8737,568.2226,566.6774,567.6245,3363.0
2025-03-04 10:25:00,569.05,569.76,568.39,568.39,6306.0,567.2656,567.9734,566.6077,566.6077,6306.0
2025-03-04 10:30:00,569.07,571.23,569.07,571.01,2207.0,567.2855,569.4387,567.2855,569.2194,2207.0
2025-03-04 10:35:00,570.74,571.79,569.79,569.79,2917.0,568.9503,569.997,568.0033,568.0033,2917.0
2025-03-04 10:40:00,569.3,570.17,568.59,569.51,1434.0,567.5148,568.3821,566.807,567.7241,1434.0
2025-03-04 10:45:00,569.57,569.57,568.57,569.0,1100.0,567.784,567.784,566.7871,567.2157,1100.0
2025-03-04 10:50:00,568.27,568.27,567.0,567.54,2600.0,566.488,566.488,565.222,565.7603,2600.0
2025-03-04 10:55:00,567.0,567.0,565.76,565.76,400.0,565.222,565.222,563.9859,563.9859,400.0
2025-03-04 11:00:00,566.47,567.97,565.72,567.97,13556.0,564.6937,566.189,563.946,566.189,13556.0
2025-03-04 11:05:00,568.42,568.42,566.47,566.47,1293.0,566.6376,566.6376,564.6937,564.6937,1293.0
2025-03-04 11:10:00,566.14,568.22,566.14,568.22,6337.0,564.3647,566.4382,564.3647,566.4382,6337.0
2025-03-04 11:15:00,567.16,567.85,565.62,565.97,1242.0,565.3815,566.0693,563.8463,564.1952,1242.0
2025-03-04 11:20:00,565.72,565.72,562.0,562.0,9735.0,563.946,563.946,560.2377,560.2377,9735.0
2025-03-04 11:25:00,561.51,562.79,560.66,562.79,3114.0,559.7492,561.0252,558.9019,561.0252,3114.0
2025-03-04 11:30:00,563.3,564.09,562.51,562.68,6975.0,561.5336,562.3211,560.7461,560.9156,6975.0
2025-03-04 11:35:00,562.87,562.87,561.65,562.11,1372.0,561.105,561.105,559.8888,560.3473,1372.0
2025-03-04 11:40:00,562.01,565.14,561.74,564.98,7461.0,560.2477,563.3678,559.9785,563.2083,7461.0
2025-03-04 11:45:00,565.52,565.59,563.72,564.36,4900.0,563.7467,563.8164,561.9523,562.5903,4900.0
2025-03-04 11:50:00,564.55,565.77,564.55,565.76,3945.0,562.7797,563.9959,562.7797,563.9859,3945.0
2025-03-04 11:55:00,565.84,565.84,564.72,565.11,700.0,564.0657,564.0657,562.9492,563.3379,700.0
2025-03-04 12:00:00,565.21,566.37,564.59,566.3,11998.0,563.4376,564.594,562.8196,564.5242,11998.0
2025-03-04 12:05:00,565.52,565.71,564.62,565.18,2029.0,563.7467,563.9361,562.8495,563.4077,2029.0
2025-03-04 12:10:00,565.18,565.76,564.6,565.37,5416.0,563.4077,563.9859,562.8295,563.5971,5416.0
2025-03-04 12:15:00,565.37,565.58,564.36,564.99,1562.0,563.5971,563.8065,562.5903,563.2183,1562.0
2025-03-04 12:20:00,564.33,566.82,564.3,566.22,4381.0,562.5604,565.0426,562.5305,564.4445,4381.0
2025-03-04 12:25:00,566.46,568.3,566.43,567.36,7820.0,564.6837,566.5179,564.6538,565.5809,7820.0
2025-03-04 12:30:00,567.52,567.88,567.0,567.5,1400.0,565.7404,566.0993,565.222,565.7204,1400.0
2025-03-04 12:35:00,567.68,567.69,566.96,567.46,2845.0,565.8999,565.9098,565.1821,565.6806,2845.0
2025-03-04 12:40:00,567.45,567.74,566.56,567.27,4405.0,565.6706,565.9597,564.7834,565.4912,4405.0
2025-03-04 12:45:00,566.8,567.14,566.15,566.15,1400.0,565.0226,565.3616,564.3747,564.3747,1400.0
2025-03-04 12:50:00,565.86,566.53,565.19,566.53,3007.0,564.0856,564.7535,563.4177,564.7535,3007.0
2025-03-04 12:55:00,566.56,566.56,566.01,566.01,600.0,564.7834,564.7834,564.2351,564.2351,600.0
2025-03-04 13:00:00,566.39,567.83,566.26,567.83,6982.0,564.6139,566.0494,564.4843,566.0494,6982.0
2025-03-04 13:05:00,567.11,567.62,567.11,567.48,1800.0,565.3317,565.8401,565.3317,565.7005,1800.0
2025-03-04 13:10:00,567.48,569.25,567.47,569.25,2517.0,565.7005,567.465,565.6905,567.465,2517.0
2025-03-04 13:15:00,569.81,569.81,569.14,569.14,1038.0,568.0232,568.0232,567.3553,567.3553,1038.0
2025-03-04 13:20:00,569.64,569.64,568.78,568.93,900.0,567.8537,567.8537,566.9964,567.146,900.0
2025-03-04 13:25:00,569.06,569.06,568.27,568.27,1600.0,567.2756,567.2756,566.488,566.488,1600.0
2025-03-04 13:30:00,568.26,569.88,567.75,569.88,2524.0,566.4781,568.093,565.9697,568.093,2524.0
2025-03-04 13:35:00,569.87,569.99,568.44,569.43,1508.0,568.083,568.2026,566.6575,567.6444,1508.0
2025-03-04 13:40:00,569.43,570.35,569.42,569.6,1211.0,567.6444,568.5615,567.6344,567.8139,1211.0
2025-03-04 13:45:00,570.55,571.01,570.55,570.69,1124.0,568.7609,569.2194,568.7609,568.9004,1124.0
2025-03-04 13:50:00,570.33,571.61,570.33,571.52,1300.0,568.5416,569.8176,568.5416,569.7278,1300.0
2025-03-04 13:55:00,571.32,571.56,571.07,571.07,716.0,569.5285,569.7677,569.2793,569.2793,716.0
2025-03-04 14:00:00,570.98,571.84,570.76,571.84,2303.0,569.1895,570.0468,568.9702,570.0468,2303.0
2025-03-04 14:05:00,572.09,573.29,571.98,573.29,1572.0,570.2961,571.4923,570.1864,571.4923,1572.0
2025-03-04 14:10:00,573.78,573.78,572.27,572.45,1746.0,571.9808,571.9808,570.4755,570.6549,1746.0
2025-03-04 14:15:00,572.44,572.44,572.29,572.29,2442.0,570.645,570.645,570.4954,570.4954,2442.0
2025-03-04 14:20:00,572.29,573.39,572.29,573.02,2090.0,570.4954,571.592,570.4954,571.2231,2090.0
2025-03-04 14:25:00,572.6,572.65,571.25,571.76,1308.0,570.8045,570.8543,569.4587,569.9671,1308.0
2025-03-04 14:30:00,571.76,571.76,570.53,571.25,1320.0,569.9671,569.9671,568.7409,569.4587,1320.0
2025-03-04 14:35:00,570.82,573.11,570.82,573.11,4360.0,569.03,571.3129,569.03,571.3129,4360.0
2025-03-04 14:40:00,573.06,573.09,572.03,572.59,2073.0,571.263,571.2929,570.2362,570.7945,2073.0
2025-03-04 14:45:00,572.62,573.04,571.93,572.44,3050.0,570.8244,571.2431,570.1366,570.645,3050.0
2025-03-04 14:50:00,572.54,573.11,571.94,571.94,2214.0,570.7446,571.3129,570.1465,570.1465,2214.0
2025-03-04 14:55:00,571.93,572.57,571.93,572.29,1910.0,570.1366,570.7745,570.1366,570.4954,1910.0
2025-03-04 15:00:00,572.29,572.82,571.7,571.7,4668.0,570.4954,571.0238,569.9073,569.9073,4668.0
2025-03-04 15:05:00,572.52,572.52,571.7,572.14,1539.0,570.7247,570.7247,569.9073,570.3459,1539.0
2025-03-04 15:10:00,571.81,573.56,571.81,573.24,3901.0,570.0169,571.7614,570.0169,571.4424,3901.0
2025-03-04 15:15:00,573.0,573.6,573.0,573.5,1237.0,571.2032,571.8013,571.2032,571.7016,1237.0
2025-03-04 15:20:00,573.67,575.86,573.67,575.7,2530.0,571.8711,574.0542,571.8711,573.8947,2530.0
2025-03-04 15:25:00,575.38,575.59,574.08,574.09,3182.0,573.5757,573.7851,572.2798,572.2898,3182.0
2025-03-04 15:30:00,573.9,573.9,570.14,570.45,5543.0,572.1004,572.1004,568.3522,568.6612,5543.0
2025-03-04 15:35:00,570.84,570.86,569.14,570.27,5631.0,569.05,569.0699,567.3553,568.4818,5631.0
2025-03-04 15:40:00,570.13,570.37,568.75,570.37,3986.0,568.3422,568.5814,566.9665,568.5814,3986.0
2025-03-04 15:45:00,570.15,570.84,568.48,568.78,4015.0,568.3621,569.05,566.6974,566.9964,4015.0
2025-03-04 15:50:00,569.31,569.31,567.04,567.18,6907.0,567.5248,567.5248,565.2619,565.4014,6907.0
2025-03-04 15:55:00,567.6,568.46,567.08,567.85,27383.0,565.8201,566.6774,565.3018,566.0693,27383.0
2025-03-05 09:30:00,567.85,569.72,565.96,567.97,10212.0,566.0693,567.9335,564.1853,566.189,10212.0
2025-03-05 09:35:00,568.86,569.17,565.78,569.17,3405.0,567.0762,567.3852,564.0058,567.3852,3405.0
2025-03-05 09:40:00,569.72,569.72,569.46,569.55,607.0,567.9335,567.9335,567.6743,567.764,607.0
2025-03-05 09:45:00,568.15,568.92,567.66,568.53,2817.0,566.3684,567.136,565.8799,566.7472,2817.0
2025-03-05 09:50:00,568.11,569.5,567.92,568.13,1529.0,566.3285,567.7142,566.1391,566.3485,1529.0
2025-03-05 09:55:00,567.68,568.02,567.34,568.02,900.0,565.8999,566.2388,565.5609,566.2388,900.0
2025-03-05 10:00:00,567.36,570.08,566.53,568.92,1753.0,565.5809,568.2924,564.7535,567.136,1753.0
2025-03-05 10:05:00,568.13,569.95,568.13,569.67,2281.0,566.3485,568.1628,566.3485,567.8836,2281.0
2025-03-05 10:10:00,568.81,568.81,568.72,568.72,304.0,567.0263,567.0263,566.9366,566.9366,304.0
2025-03-05 10:15:00,568.92,568.92,568.53,568.91,600.0,567.136,567.136,566.7472,567.126,600.0
2025-03-05 10:20:00,568.29,568.87,567.72,568.51,1674.0,566.508,567.0861,565.9398,566.7273,1674.0
2025-03-05 10:25:00,567.99,567.99,566.75,566.87,1473.0,566.2089,566.2089,564.9728,565.0924,1473.0
2025-03-05 10:30:00,566.87,567.99,565.87,566.33,13150.0,565.0924,566.2089,564.0956,564.5541,13150.0
2025-03-05 10:35:00,567.16,567.16,566.34,566.45,1900.0,565.3815,565.3815,564.5641,564.6737,1900.0
2025-03-05 10:40:00,566.26,566.62,565.72,566.37,3505.0,564.4843,564.8432,563.946,564.594,3505.0
2025-03-05 10:45:00,567.38,567.39,566.48,566.6,500.0,565.6008,565.6108,564.7036,564.8233,500.0
2025-03-05 10:50:00,566.76,567.23,566.46,567.0,4354.0,564.9828,565.4513,564.6837,565.222,4354.0
2025-03-05 10:55:00,566.92,566.92,566.5,566.5,200.0,565.1423,565.1423,564.7236,564.7236,200.0
2025-03-05 11:00:00,566.25,566.25,563.75,565.22,2500.0,564.4744,564.4744,561.9822,563.4476,2500.0
2025-03-05 11:05:00,565.06,565.08,564.73,565.08,3536.0,563.2881,563.308,562.9591,563.308,3536.0
2025-03-05 11:10:00,565.08,565.08,563.79,565.08,3368.0,563.308,563.308,562.0221,563.308,3368.0
2025-03-05 11:15:00,565.68,565.68,563.01,563.33,2353.0,563.9062,563.9062,561.2445,561.5635,2353.0
2025-03-05 11:20:00,563.05,563.19,562.43,562.84,3853.0,561.2844,561.424,560.6663,561.0751,3853.0
2025-03-05 11:25:00,562.83,564.9,562.53,564.9,5029.0,561.0651,563.1286,560.766,563.1286,5029.0
2025-03-05 11:30:00,563.48,563.48,563.09,563.37,2028.0,561.7131,561.7131,561.3243,561.6034,2028.0
2025-03-05 11:35:00,563.19,564.02,562.81,564.02,2100.0,561.424,562.2514,561.0452,562.2514,2100.0
2025-03-05 11:40:00,563.34,563.34,562.33,562.33,827.0,561.5735,561.5735,560.5667,560.5667,827.0
2025-03-05 11:45:00,562.23,562.23,561.82,562.22,1300.0,560.467,560.467,560.0583,560.457,1300.0
2025-03-05 11:50:00,561.59,562.0,561.59,562.0,329.0,559.829,560.2377,559.829,560.2377,329.0
2025-03-05 11:55:00,562.22,564.01,562.01,564.01,800.0,560.457,562.2414,560.2477,562.2414,800.0
2025-03-05 12:00:00,564.4,565.38,564.4,564.44,1269.0,562.6302,563.6071,562.6302,562.67,1269.0
2025-03-05 12:05:00,563.97,563.97,563.0,563.6,1525.0,562.2015,562.2015,561.2346,561.8327,1525.0
2025-03-05 12:10:00,564.43,564.48,564.42,564.42,400.0,562.6601,562.7099,562.6501,562.6501,400.0
2025-03-05 12:15:00,563.83,564.11,563.83,564.11,410.0,562.062,562.3411,562.062,562.3411,410.0
2025-03-05 12:20:00,563.83,565.17,563.83,565.17,1614.0,562.062,563.3978,562.062,563.3978,1614.0
2025-03-05 12:25:00,564.97,565.8,564.97,565.68,1300.0,563.1984,564.0258,563.1984,563.9062,1300.0
2025-03-05 12:30:00,565.73,565.85,565.24,565.79,2200.0,563.956,564.0756,563.4675,564.0158,2200.0
2025-03-05 12:35:00,565.8,566.66,565.8,566.65,1500.0,564.0258,564.8831,564.0258,564.8731,1500.0
2025-03-05 12:40:00,566.5,567.34,566.5,566.98,5366.0,564.7236,565.5609,564.7236,565.2021,5366.0
2025-03-05 12:45:00,567.0,567.21,566.32,567.13,4253.0,565.222,565.4314,564.5441,565.3516,4253.0
2025-03-05 12:50:00,567.26,569.05,567.26,568.71,5822.0,565.4812,567.2656,565.4812,566.9267,5822.0
2025-03-05 12:55:00,568.29,568.71,567.85,568.37,3618.0,566.508,566.9267,566.0693,566.5877,3618.0
2025-03-05 13:00:00,568.64,568.64,568.64,568.64,100.0,566.8569,566.8569,566.8569,566.8569,100.0
2025-03-05 13:05:00,568.68,569.29,567.62,567.82,1630.0,566.8967,567.5048,565.8401,566.0394,1630.0
2025-03-05 13:10:00,568.29,570.12,568.24,570.12,821.0,566.508,568.3322,566.4581,568.3322,821.0
2025-03-05 13:15:00,569.0,569.46,568.58,568.58,1612.0,567.2157,567.6743,566.7971,566.7971,1612.0
2025-03-05 13:20:00,569.48,569.48,569.28,569.28,200.0,567.6942,567.6942,567.4949,567.4949,200.0
2025-03-05 13:25:00,568.91,569.66,567.97,568.96,3287.0,567.126,567.8737,566.189,567.1759,3287.0
2025-03-05 13:30:00,568.84,568.92,568.47,568.81,905.0,567.0562,567.136,566.6874,567.0263,905.0
2025-03-05 13:35:00,568.74,568.74,568.28,568.28,400.0,566.9566,566.9566,566.498,566.498,400.0
2025-03-05 13:40:00,568.01,568.69,567.95,568.13,648.0,566.2288,566.9067,566.169,566.3485,648.0
2025-03-05 13:45:00,568.03,568.91,568.03,568.57,1850.0,566.2488,567.126,566.2488,566.7871,1850.0
2025-03-05 13:50:00,569.5,569.52,569.49,569.52,705.0,567.7142,567.7341,567.7042,567.7341,705.0
2025-03-05 13:55:00,569.51,570.09,569.51,570.09,3580.0,567.7241,568.3023,567.7241,568.3023,3580.0
2025-03-05 14:00:00,570.4,571.97,570.39,571.97,2244.0,568.6114,570.1764,568.6014,570.1764,2244.0
2025-03-05 14:05:00,572.23,573.02,571.84,572.8,2904.0,570.4356,571.2231,570.0468,571.0038,2904.0
2025-03-05 14:10:00,572.6,573.33,572.59,573.33,2741.0,570.8045,571.5322,570.7945,571.5322,2741.0
2025-03-05 14:15:00,573.41,574.02,572.77,572.99,12166.0,571.6119,572.22,570.9739,571.1932,12166.0
2025-03-05 14:20:00,572.53,573.07,572.53,572.68,1503.0,570.7347,571.273,570.7347,570.8842,1503.0
2025-03-05 14:25:00,572.67,572.67,572.24,572.64,1500.0,570.8742,570.8742,570.4456,570.8443,1500.0
2025-03-05 14:30:00,572.24,572.97,572.24,572.62,1729.0,570.4456,571.1733,570.4456,570.8244,1729.0
2025-03-05 14:35:00,572.62,572.63,571.74,572.32,2794.0,570.8244,570.8344,569.9471,570.5253,2794.0
2025-03-05 14:40:00,572.3,572.3,571.44,571.44,755.0,570.5054,570.5054,569.6481,569.6481,755.0
2025-03-05 14:45:00,571.75,572.46,571.75,572.46,1507.0,569.9571,570.6649,569.9571,570.6649,1507.0
2025-03-05 14:50:00,572.47,573.41,572.47,572.91,1192.0,570.6749,571.6119,570.6749,571.1135,1192.0
2025-03-05 14:55:00,572.87,573.27,572.33,572.33,1315.0,571.0736,571.4724,570.5353,570.5353,1315.0
2025-03-05 15:00:00,572.33,574.05,572.33,574.05,8301.0,570.5353,572.2499,570.5353,572.2499,8301.0
2025-03-05 15:05:00,574.56,574.56,574.12,574.12,1200.0,572.7583,572.7583,572.3197,572.3197,1200.0
2025-03-05 15:10:00,573.77,573.77,572.93,573.61,2278.0,571.9708,571.9708,571.1334,571.8113,2278.0
2025-03-05 15:15:00,573.15,573.37,571.67,572.39,2511.0,571.3527,571.572,569.8774,570.5951,2511.0
2025-03-05 15:20:00,572.37,572.37,571.72,572.28,1172.0,570.5752,570.5752,569.9272,570.4855,1172.0
2025-03-05 15:25:00,572.28,573.27,572.28,573.25,1665.0,570.4855,571.4724,570.4855,571.4524,1665.0
2025-03-05 15:30:00,572.77,572.77,571.97,571.97,1613.0,570.9739,570.9739,570.1764,570.1764,1613.0
2025-03-05 15:35:00,572.25,572.44,571.93,572.26,3119.0,570.4556,570.645,570.1366,570.4655,3119.0
2025-03-05 15:40:00,572.34,573.43,572.34,572.62,14355.0,570.5453,571.6319,570.5453,570.8244,14355.0
2025-03-05 15:45:00,572.62,572.78,572.09,572.15,5971.0,570.8244,570.9839,570.2961,570.3559,5971.0
2025-03-05 15:50:00,572.23,572.23,570.63,571.71,9746.0,570.4356,570.4356,568.8406,569.9172,9746.0
2025-03-05 15:55:00,571.71,573.19,571.28,573.17,26222.0,569.9172,571.3926,569.4886,571.3727,26222.0
2025-03-06 09:30:00,566.07,567.34,565.7,565.89,6526.0,564.2949,565.5609,563.9261,564.1155,6526.0
2025-03-06 09:35:00,565.87,565.91,565.26,565.74,3978.0,564.0956,564.1354,563.4875,563.966,3978.0
2025-03-06 09:40:00,565.88,566.08,565.87,566.08,734.0,564.1055,564.3049,564.0956,564.3049,734.0
2025-03-06 09:45:00,565.32,568.15,565.31,568.15,1920.0,563.5473,566.3684,563.5373,566.3684,1920.0
2025-03-06 09:50:00,569.57,569.98,568.75,568.85,837.0,567.784,568.1927,566.9665,567.0662,837.0
2025-03-06 09:55:00,568.55,568.55,567.6,567.92,1590.0,566.7672,566.7672,565.8201,566.1391,1590.0
2025-03-06 10:00:00,568.51,569.06,568.44,568.45,1401.0,566.7273,567.2756,566.6575,566.6675,1401.0
2025-03-06 10:05:00,569.22,570.09,569.22,569.77,458.0,567.4351,568.3023,567.4351,567.9833,458.0
2025-03-06 10:10:00,570.22,570.61,570.22,570.38,630.0,568.4319,568.8207,568.4319,568.5914,630.0
2025-03-06 10:15:00,569.93,570.73,569.49,569.49,2129.0,568.1428,568.9403,567.7042,567.7042,2129.0
2025-03-06 10:20:00,569.59,570.39,569.58,570.39,1646.0,567.8039,568.6014,567.7939,568.6014,1646.0
2025-03-06 10:25:00,569.98,571.66,569.8,571.66,1998.0,568.1927,569.8674,568.0132,569.8674,1998.0
2025-03-06 10:30:00,571.61,571.62,571.57,571.57,400.0,569.8176,569.8275,569.7777,569.7777,400.0
2025-03-06 10:35:00,572.11,572.88,571.84,572.88,1403.0,570.316,571.0836,570.0468,571.0836,1403.0
2025-03-06 10:40:00,573.25,573.33,572.55,572.55,765.0,571.4524,571.5322,570.7546,570.7546,765.0
2025-03-06 10:45:00,572.46,572.82,571.8,572.81,1163.0,570.6649,571.0238,570.007,571.0138,1163.0
2025-03-06 10:50:00,571.8,571.96,571.05,571.05,1727.0,570.007,570.1665,569.2593,569.2593,1727.0
2025-03-06 10:55:00,571.04,573.04,569.94,573.04,2348.0,569.2493,571.2431,568.1528,571.2431,2348.0
2025-03-06 11:00:00,572.21,572.26,571.72,572.25,300.0,570.4157,570.4655,569.9272,570.4556,300.0
2025-03-06 11:05:00,572.63,573.59,571.9,572.84,1800.0,570.8344,571.7913,570.1066,571.0437,1800.0
2025-03-06 11:10:00,572.84,573.59,571.81,571.81,2633.0,571.0437,571.7913,570.0169,570.0169,2633.0
2025-03-06 11:15:00,572.25,572.25,571.52,571.52,1356.0,570.4556,570.4556,569.7278,569.7278,1356.0
2025-03-06 11:20:00,571.74,571.74,570.66,571.01,1774.0,569.9471,569.9471,568.8705,569.2194,1774.0
2025-03-06 11:25:00,570.97,571.03,569.5,570.32,5402.0,569.1796,569.2394,567.7142,568.5316,5402.0
2025-03-06 11:30:00,570.75,571.06,569.85,569.85,1211.0,568.9603,569.2693,568.0631,568.0631,1211.0
2025-03-06 11:35:00,570.05,570.05,569.74,569.89,405.0,568.2624,568.2624,567.9534,568.103,405.0
2025-03-06 11:40:00,569.3,569.38,568.54,568.54,1009.0,567.5148,567.5946,566.7572,566.7572,1009.0
2025-03-06 11:45:00,568.65,569.19,568.64,569.02,2270.0,566.8668,567.4051,566.8569,567.2357,2270.0
2025-03-06 11:50:00,568.64,568.99,568.29,568.36,1637.0,566.8569,567.2058,566.508,566.5777,1637.0
2025-03-06 11:55:00,568.2,568.76,567.99,568.75,2492.0,566.4183,566.9765,566.2089,566.9665,2492.0
2025-03-06 12:00:00,568.34,568.37,567.35,567.37,937.0,566.5578,566.5877,565.5709,565.5909,937.0
2025-03-06 12:05:00,566.26,567.37,566.25,567.37,4554.0,564.4843,565.5909,564.4744,565.5909,4554.0
2025-03-06 12:10:00,566.96,566.96,566.28,566.66,829.0,565.1821,565.1821,564.5043,564.8831,829.0
2025-03-06 12:15:00,566.57,567.17,566.19,567.17,1505.0,564.7934,565.3915,564.4146,565.3915,1505.0
2025-03-06 12:20:00,567.1,567.66,566.53,566.53,2500.0,565.3217,565.8799,564.7535,564.7535,2500.0
2025-03-06 12:25:00,566.53,566.65,565.62,565.63,2935.0,564.7535,564.8731,563.8463,563.8563,2935.0
2025-03-06 12:30:00,565.64,566.49,565.53,565.77,3658.0,563.8663,564.7136,563.7566,563.9959,3658.0
2025-03-06 12:35:00,565.52,565.76,565.38,565.66,2027.0,563.7467,563.9859,563.6071,563.8862,2027.0
2025-03-06 12:40:00,565.6,566.19,564.87,564.93,2389.0,563.8264,564.4146,563.0987,563.1585,2389.0
2025-03-06 12:45:00,564.62,565.14,564.22,564.64,3102.0,562.8495,563.3678,562.4507,562.8694,3102.0
2025-03-06 12:50:00,564.63,565.35,564.63,565.35,3840.0,562.8594,563.5772,562.8594,563.5772,3840.0
2025-03-06 12:55:00,565.38,567.35,565.15,566.55,1580.0,563.6071,565.5709,563.3778,564.7734,1580.0
2025-03-06 13:00:00,566.65,566.66,565.76,566.13,1359.0,564.8731,564.8831,563.9859,564.3547,1359.0
2025-03-06 13:05:00,566.25,566.65,566.25,566.64,678.0,564.4744,564.8731,564.4744,564.8631,678.0
2025-03-06 13:10:00,566.73,566.73,566.26,566.26,200.0,564.9529,564.9529,564.4843,564.4843,200.0
2025-03-06 13:15:00,567.04,567.56,566.8,567.56,1773.0,565.2619,565.7803,565.0226,565.7803,1773.0
2025-03-06 13:20:00,567.22,567.22,567.12,567.16,1100.0,565.4413,565.4413,565.3416,565.3815,1100.0
2025-03-06 13:25:00,567.16,567.32,565.87,565.87,1500.0,565.3815,565.541,564.0956,564.0956,1500.0
2025-03-06 13:30:00,565.53,565.6,564.08,564.08,1161.0,563.7566,563.8264,562.3112,562.3112,1161.0
2025-03-06 13:35:00,563.89,563.89,562.9,562.9,1605.0,562.1218,562.1218,561.1349,561.1349,1605.0
2025-03-06 13:40:00,562.75,563.39,562.74,563.39,2310.0,560.9853,561.6233,560.9754,561.6233,2310.0
2025-03-06 13:45:00,563.94,563.96,563.86,563.96,400.0,562.1716,562.1915,562.0919,562.1915,400.0
2025-03-06 13:50:00,563.51,564.73,563.45,563.66,2550.0,561.743,562.9591,561.6831,561.8925,2550.0
2025-03-06 13:55:00,563.68,563.83,563.36,563.83,843.0,561.9124,562.062,561.5934,562.062,843.0
2025-03-06 14:00:00,563.59,563.82,562.61,562.75,940.0,561.8227,562.052,560.8458,560.9853,940.0
2025-03-06 14:05:00,562.28,562.87,562.26,562.87,851.0,560.5168,561.105,560.4969,561.105,851.0
2025-03-06 14:10:00,562.91,564.13,562.91,563.99,3460.0,561.1448,562.361,561.1448,562.2215,3460.0
2025-03-06 14:15:00,562.97,563.7,562.9,562.9,1492.0,561.2047,561.9324,561.1349,561.1349,1492.0
2025-03-06 14:20:00,563.03,563.5,562.64,563.5,1700.0,561.2645,561.733,560.8757,561.733,1700.0
2025-03-06 14:25:00,563.06,563.06,561.77,561.96,592.0,561.2944,561.2944,560.0084,560.1978,592.0
2025-03-06 14:30:00,562.31,562.9,561.72,562.63,10352.0,560.5467,561.1349,559.9586,560.8657,10352.0
2025-03-06 14:35:00,562.65,563.23,562.08,562.83,1807.0,560.8857,561.4638,560.3174,561.0651,1807.0
2025-03-06 14:40:00,562.44,564.81,562.44,564.63,2205.0,560.6763,563.0389,560.6763,562.8594,2205.0
2025-03-06 14:45:00,564.32,566.51,564.06,566.23,2128.0,562.5504,564.7335,562.2912,564.4544,2128.0
2025-03-06 14:50:00,566.32,566.78,566.32,566.66,3574.0,564.5441,565.0027,564.5441,564.8831,3574.0
2025-03-06 14:55:00,566.31,566.64,564.07,564.09,4290.0,564.5342,564.8631,562.3012,562.3211,4290.0
2025-03-06 15:00:00,564.07,565.27,564.06,565.27,3202.0,562.3012,563.4974,562.2912,563.4974,3202.0
2025-03-06 15:05:00,564.87,565.21,564.49,565.01,1633.0,563.0987,563.4376,562.7199,563.2383,1633.0
2025-03-06 15:10:00,565.14,566.28,565.14,566.28,2299.0,563.3678,564.5043,563.3678,564.5043,2299.0
2025-03-06 15:15:00,566.25,567.1,565.9,567.1,2806.0,564.4744,565.3217,564.1255,565.3217,2806.0
2025-03-06 15:20:00,567.46,567.46,565.18,565.8,8611.0,565.6806,565.6806,563.4077,564.0258,8611.0
2025-03-06 15:25:00,565.97,567.22,565.97,567.22,2456.0,564.1952,565.4413,564.1952,565.4413,2456.0
2025-03-06 15:30:00,567.34,568.06,566.82,567.09,5025.0,565.5609,566.2787,565.0426,565.3117,5025.0
2025-03-06 15:35:00,566.66,567.28,566.49,566.62,3521.0,564.8831,565.5011,564.7136,564.8432,3521.0
2025-03-06 15:40:00,566.62,566.86,566.44,566.65,3453.0,564.8432,565.0825,564.6638,564.8731,3453.0
2025-03-06 15:45:00,566.67,568.17,566.51,568.17,4950.0,564.893,566.3883,564.7335,566.3883,4950.0
2025-03-06 15:50:00,568.82,568.82,566.48,567.18,12306.0,567.0363,567.0363,564.7036,565.4014,12306.0
2025-03-06 15:55:00,566.99,567.49,565.61,566.54,42773.0,565.212,565.7105,563.8364,564.7635,42773.0
2025-03-07 09:30:00,565.32,566.92,563.41,566.67,6889.0,563.5473,565.1423,561.6433,564.893,6889.0
2025-03-07 09:35:00,566.76,566.76,562.28,562.28,1698.0,564.9828,564.9828,560.5168,560.5168,1698.0
2025-03-07 09:40:00,562.76,562.76,562.05,562.24,1106.0,560.9953,560.9953,560.2875,560.4769,1106.0
2025-03-07 09:45:00,561.39,564.93,561.39,563.99,2313.0,559.6296,563.1585,559.6296,562.2215,2313.0
2025-03-07 09:50:00,564.97,565.32,564.79,564.87,1109.0,563.1984,563.5473,563.0189,563.0987,1109.0
2025-03-07 09:55:00,564.64,565.32,563.68,563.82,1292.0,562.8694,563.5473,561.9124,562.052,1292.0
2025-03-07 10:00:00,561.78,563.34,561.78,562.89,1550.0,560.0184,561.5735,560.0184,561.1249,1550.0
2025-03-07 10:05:00,562.66,562.74,561.84,561.84,1779.0,560.8956,560.9754,560.0782,560.0782,1779.0
2025-03-07 10:10:00,561.58,561.58,558.63,558.87,6499.0,559.819,559.819,556.8783,557.1175,6499.0
2025-03-07 10:15:00,557.58,558.08,556.33,557.08,3586.0,555.8316,556.33,554.5855,555.3331,3586.0
2025-03-07 10:20:00,557.04,558.14,556.79,558.14,4045.0,555.2932,556.3898,555.044,556.3898,4045.0
2025-03-07 10:25:00,557.77,557.78,557.49,557.76,1631.0,556.021,556.0309,555.7418,556.011,1631.0
2025-03-07 10:30:00,557.42,557.44,556.01,556.76,3018.0,555.6721,555.692,554.2665,555.0141,3018.0
2025-03-07 10:35:00,556.01,556.02,554.22,555.2,4455.0,554.2665,554.2764,552.4821,553.459,4455.0
2025-03-07 10:40:00,554.72,555.41,554.72,555.18,700.0,552.9805,553.6684,552.9805,553.4391,700.0
2025-03-07 10:45:00,555.46,557.6,555.1,557.18,4592.0,553.7182,555.8515,553.3593,555.4328,4592.0
2025-03-07 10:50:00,556.55,556.55,555.59,555.6,1550.0,554.8048,554.8048,553.8478,553.8578,1550.0
2025-03-07 10:55:00,555.88,557.76,555.88,557.51,2613.0,554.1369,556.011,554.1369,555.7618,2613.0
2025-03-07 11:00:00,557.51,557.93,556.96,557.93,1305.0,555.7618,556.1805,555.2135,556.1805,1305.0
2025-03-07 11:05:00,557.52,558.52,557.21,558.29,4689.0,555.7717,556.7686,555.4627,556.5393,4689.0
2025-03-07 11:10:00,558.31,558.76,557.61,557.61,2300.0,556.5593,557.0079,555.8615,555.8615,2300.0
2025-03-07 11:15:00,557.74,557.99,557.06,557.06,4932.0,555.9911,556.2403,555.3132,555.3132,4932.0
2025-03-07 11:20:00,557.26,557.45,555.67,555.96,4369.0,555.5126,555.702,553.9275,554.2166,4369.0
2025-03-07 11:25:00,555.68,555.78,555.06,555.55,806.0,553.9375,554.0372,553.3195,553.8079,806.0
2025-03-07 11:30:00,555.06,555.45,554.97,555.44,2896.0,553.3195,553.7082,553.2297,553.6983,2896.0
2025-03-07 11:35:00,555.35,555.35,555.27,555.35,900.0,553.6085,553.6085,553.5288,553.6085,900.0
2025-03-07 11:40:00,555.27,555.27,554.48,554.57,3212.0,553.5288,553.5288,552.7413,552.831,3212.0
2025-03-07 11:45:00,554.74,555.31,554.12,554.45,2500.0,553.0005,553.5687,552.3824,552.7114,2500.0
2025-03-07 11:50:00,554.6,554.61,553.88,554.24,2401.0,552.8609,552.8709,552.1432,552.502,2401.0
2025-03-07 11:55:00,554.24,555.0,554.24,554.99,2729.0,552.502,553.2596,552.502,553.2497,2729.0
2025-03-07 12:00:00,555.83,556.24,555.24,555.46,2426.0,554.087,554.4958,553.4989,553.7182,2426.0
2025-03-07 12:05:00,554.97,555.63,554.97,555.09,1800.0,553.2297,553.8877,553.2297,553.3494,1800.0
2025-03-07 12:10:00,555.2,555.41,554.38,555.41,1870.0,553.459,553.6684,552.6416,553.6684,1870.0
2025-03-07 12:15:00,555.34,555.34,553.35,553.35,2055.0,553.5986,553.5986,551.6148,551.6148,2055.0
2025-03-07 12:20:00,553.7,554.89,553.68,554.89,2224.0,551.9637,553.15,551.9438,553.15,2224.0
2025-03-07 12:25:00,555.24,555.31,554.87,555.31,700.0,553.4989,553.5687,553.1301,553.5687,700.0
2025-03-07 12:30:00,555.1,556.58,555.1,556.58,1354.0,553.3593,554.8347,553.3593,554.8347,1354.0
2025-03-07 12:35:00,556.74,557.68,556.74,557.23,1554.0,554.9942,555.9312,554.9942,555.4826,1554.0
2025-03-07 12:40:00,557.49,559.1,557.31,559.1,811.0,555.7418,557.3468,555.5624,557.3468,811.0
2025-03-07 12:45:00,558.86,559.84,558.86,559.52,1412.0,557.1075,558.0845,557.1075,557.7655,1412.0
2025-03-07 12:50:00,559.7,560.56,559.53,560.56,1612.0,557.9449,558.8022,557.7754,558.8022,1612.0
2025-03-07 12:55:00,560.0,560.51,558.51,558.51,4909.0,558.244,558.7524,556.7586,556.7586,4909.0
2025-03-07 13:00:00,559.14,560.11,558.63,560.05,4043.0,557.3867,558.3536,556.8783,558.2938,4043.0
2025-03-07 13:05:00,561.46,561.65,561.4,561.58,1110.0,559.6994,559.8888,559.6396,559.819,1110.0
2025-03-07 13:10:00,561.06,561.23,560.15,560.57,2417.0,559.3006,559.4701,558.3935,558.8122,2417.0
2025-03-07 13:15:00,561.12,561.12,560.55,561.06,901.0,559.3605,559.3605,558.7922,559.3006,901.0
2025-03-07 13:20:00,561.06,561.44,560.09,560.09,2334.0,559.3006,559.6794,558.3337,558.3337,2334.0
2025-03-07 13:25:00,560.26,560.65,559.9,560.65,1823.0,558.5031,558.8919,558.1443,558.8919,1823.0
2025-03-07 13:30:00,559.84,560.44,559.02,560.0,2168.0,558.0845,558.6826,557.267,558.244,2168.0
2025-03-07 13:35:00,560.0,561.64,560.0,561.17,1899.0,558.244,559.8788,558.244,559.4103,1899.0
2025-03-07 13:40:00,561.92,562.09,560.76,560.76,2500.0,560.1579,560.3274,559.0016,559.0016,2500.0
2025-03-07 13:45:00,561.0,562.37,561.0,561.77,917.0,559.2408,560.6065,559.2408,560.0084,917.0
2025-03-07 13:50:00,561.6,562.14,561.17,562.09,1293.0,559.8389,560.3773,559.4103,560.3274,1293.0
2025-03-07 13:55:00,562.17,562.84,561.75,562.84,900.0,560.4072,561.0751,559.9885,561.0751,900.0
2025-03-07 14:00:00,562.75,563.73,562.43,563.73,1074.0,560.9853,561.9623,560.6663,561.9623,1074.0
2025-03-07 14:05:00,563.57,563.57,562.31,562.75,5355.0,561.8028,561.8028,560.5467,560.9853,5355.0
2025-03-07 14:10:00,562.45,563.14,562.45,563.14,600.0,560.6863,561.3741,560.6863,561.3741,600.0
2025-03-07 14:15:00,563.14,563.56,562.58,563.56,5279.0,561.3741,561.7928,560.8159,561.7928,5279.0
2025-03-07 14:20:00,563.27,564.87,563.27,564.87,1516.0,561.5037,563.0987,561.5037,563.0987,1516.0
2025-03-07 14:25:00,564.7,564.7,563.28,563.28,2996.0,562.9292,562.9292,561.5137,561.5137,2996.0
2025-03-07 14:30:00,563.62,564.5,563.42,563.43,1828.0,561.8526,562.7299,561.6532,561.6632,1828.0
2025-03-07 14:35:00,564.04,564.57,563.12,564.01,1906.0,562.2713,562.7996,561.3542,562.2414,1906.0
2025-03-07 14:40:00,564.64,564.67,563.95,564.23,2757.0,562.8694,562.8993,562.1816,562.4607,2757.0
2025-03-07 14:45:00,564.23,564.39,563.34,563.91,3844.0,562.4607,562.6202,561.5735,562.1417,3844.0
2025-03-07 14:50:00,563.49,563.87,563.27,563.49,2155.0,561.723,562.1018,561.5037,561.723,2155.0
2025-03-07 14:55:00,563.49,564.15,562.68,563.5,3989.0,561.723,562.381,560.9156,561.733,3989.0
2025-03-07 15:00:00,563.05,563.87,562.76,563.87,3612.0,561.2844,562.1018,560.9953,562.1018,3612.0
2025-03-07 15:05:00,564.31,564.74,563.71,564.74,1345.0,562.5404,562.9691,561.9423,562.9691,1345.0
2025-03-07 15:10:00,564.95,565.26,564.55,564.56,4326.0,563.1784,563.4875,562.7797,562.7897,4326.0
2025-03-07 15:15:00,564.35,564.64,562.93,564.64,4512.0,562.5803,562.8694,561.1648,562.8694,4512.0
2025-03-07 15:20:00,565.11,565.12,564.17,564.17,2634.0,563.3379,563.3479,562.4009,562.4009,2634.0
2025-03-07 15:25:00,564.13,565.14,564.05,565.14,2480.0,562.361,563.3678,562.2813,563.3678,2480.0
2025-03-07 15:30:00,565.0,565.09,564.1,564.31,4305.0,563.2283,563.318,562.3311,562.5404,4305.0
2025-03-07 15:35:00,564.64,564.64,562.36,562.85,7580.0,562.8694,562.8694,560.5966,561.085,7580.0
2025-03-07 15:40:00,562.36,563.27,561.97,562.77,5516.0,560.5966,561.5037,560.2078,561.0053,5516.0
2025-03-07 15:45:00,562.94,563.86,562.25,563.86,5484.0,561.1747,562.0919,560.4869,562.0919,5484.0
2025-03-07 15:50:00,563.48,563.67,561.11,562.06,16987.0,561.7131,561.9025,559.3505,560.2975,16987.0
2025-03-07 15:55:00,562.43,562.94,561.19,562.07,60556.0,560.6663,561.1747,559.4302,560.3075,60556.0
2025-03-10 09:30:00,555.0,555.5,547.75,549.23,15243.0,553.2596,553.7581,546.0324,547.5077,15243.0
2025-03-10 09:35:00,549.23,550.0,545.0,546.67,4843.0,547.5077,548.2753,543.291,544.9558,4843.0
2025-03-10 09:40:00,546.4,547.27,545.85,546.37,3943.0,544.6866,545.5539,544.1383,544.6567,3943.0
2025-03-10 09:45:00,547.01,551.32,547.01,550.8,2584.0,545.2947,549.5912,545.2947,549.0728,2584.0
2025-03-10 09:50:00,552.49,552.75,551.28,551.53,4686.0,550.7575,551.0167,549.5513,549.8005,4686.0
2025-03-10 09:55:00,552.07,553.88,550.65,551.51,3587.0,550.3388,552.1432,548.9233,549.7806,3587.0
2025-03-10 10:00:00,551.15,552.33,551.12,551.33,1538.0,549.4217,550.598,549.3918,549.6012,1538.0
2025-03-10 10:05:00,551.04,552.98,550.89,551.18,4084.0,549.3121,551.246,549.1625,549.4516,4084.0
2025-03-10 10:10:00,551.48,553.77,551.47,553.13,812.0,549.7507,552.0335,549.7407,551.3955,812.0
2025-03-10 10:15:00,553.33,556.02,553.03,554.23,6802.0,551.5949,554.2764,551.2958,552.4921,6802.0
2025-03-10 10:20:00,554.02,555.4,554.0,555.11,5131.0,552.2827,553.6584,552.2628,553.3693,5131.0
2025-03-10 10:25:00,555.59,556.5,554.67,555.27,4361.0,553.8478,554.7549,552.9307,553.5288,4361.0
2025-03-10 10:30:00,555.47,555.57,554.18,554.48,3245.0,553.7282,553.8279,552.4422,552.7413,3245.0
2025-03-10 10:35:00,554.01,554.01,552.16,552.83,3400.0,552.2727,552.2727,550.4285,551.0964,3400.0
2025-03-10 10:40:00,552.98,554.89,552.97,553.35,5252.0,551.246,553.15,551.236,551.6148,5252.0
2025-03-10 10:45:00,553.57,554.22,552.1,553.02,2711.0,551.8341,552.4821,550.3687,551.2859,2711.0
2025-03-10 10:50:00,552.24,552.24,550.03,550.15,2991.0,550.5083,550.5083,548.3052,548.4249,2991.0
2025-03-10 10:55:00,549.85,551.31,547.31,551.22,3840.0,548.1258,549.5812,545.5938,549.4915,3840.0
2025-03-10 11:00:00,550.64,551.9,550.45,550.75,3330.0,548.9133,550.1694,548.7239,549.023,3330.0
2025-03-10 11:05:00,550.8,552.26,550.52,551.15,2885.0,549.0728,550.5282,548.7937,549.4217,2885.0
2025-03-10 11:10:00,550.76,552.12,550.45,551.4,4851.0,549.0329,550.3887,548.7239,549.6709,4851.0
2025-03-10 11:15:00,550.67,552.36,550.67,550.91,3466.0,548.9432,550.6279,548.9432,549.1825,3466.0
2025-03-10 11:20:00,550.62,551.36,549.41,550.98,4205.0,548.8934,549.6311,547.6872,549.2522,4205.0
2025-03-10 11:25:00,550.9,550.91,549.25,549.47,3901.0,549.1725,549.1825,547.5277,547.747,3901.0
2025-03-10 11:30:00,549.58,550.6,549.07,549.9,1963.0,547.8566,548.8734,547.3482,548.1756,1963.0
2025-03-10 11:35:00,549.9,550.68,549.9,550.04,2939.0,548.1756,548.9532,548.1756,548.3152,2939.0
2025-03-10 11:40:00,550.22,550.49,547.85,547.85,4356.0,548.4946,548.7638,546.1321,546.1321,4356.0
2025-03-10 11:45:00,548.0,550.05,547.86,549.61,4496.0,546.2816,548.3252,546.142,547.8865,4496.0
2025-03-10 11:50:00,549.68,549.68,548.57,549.39,1482.0,547.9563,547.9563,546.8498,547.6672,1482.0
2025-03-10 11:55:00,549.39,549.57,548.58,548.97,2336.0,547.6672,547.8467,546.8598,547.2486,2336.0
2025-03-10 12:00:00,549.51,549.52,548.85,548.85,1213.0,547.7869,547.7968,547.1289,547.1289,1213.0
2025-03-10 12:05:00,548.83,549.08,548.32,548.32,2589.0,547.109,547.3582,546.6006,546.6006,2589.0
2025-03-10 12:10:00,548.56,548.85,548.03,548.85,1539.0,546.8398,547.1289,546.3115,547.1289,1539.0
2025-03-10 12:15:00,548.05,549.28,548.05,549.26,2430.0,546.3314,547.5576,546.3314,547.5376,2430.0
2025-03-10 12:20:00,549.26,549.48,548.22,548.23,10569.0,547.5376,547.757,546.5009,546.5109,10569.0
2025-03-10 12:25:00,548.2,549.4,548.09,549.39,1599.0,546.481,547.6772,546.3713,547.6672,1599.0
2025-03-10 12:30:00,549.32,550.59,549.32,550.14,5769.0,547.5975,548.8635,547.5975,548.4149,5769.0
2025-03-10 12:35:00,550.22,550.22,547.35,547.35,1950.0,548.4946,548.4946,545.6336,545.6336,1950.0
2025-03-10 12:40:00,547.38,548.48,547.38,548.23,2798.0,545.6635,546.7601,545.6635,546.5109,2798.0
2025-03-10 12:45:00,548.48,548.48,547.07,547.33,2021.0,546.7601,546.7601,545.3545,545.6137,2021.0
2025-03-10 12:50:00,546.89,547.38,546.12,546.85,1200.0,545.1751,545.6635,544.4075,545.1352,1200.0
2025-03-10 12:55:00,546.57,547.3,546.44,546.88,1236.0,544.8561,545.5838,544.7265,545.1651,1236.0
2025-03-10 13:00:00,546.88,546.89,546.13,546.54,2408.0,545.1651,545.1751,544.4175,544.8262,2408.0
2025-03-10 13:05:00,546.93,547.13,546.54,547.0,2900.0,545.2149,545.4143,544.8262,545.2847,2900.0
2025-03-10 13:10:00,546.98,547.49,546.3,546.84,1765.0,545.2648,545.7732,544.5869,545.1252,1765.0
2025-03-10 13:15:00,547.3,547.74,547.02,547.23,1467.0,545.5838,546.0224,545.3047,545.514,1467.0
2025-03-10 13:20:00,547.26,548.55,546.84,548.5,2270.0,545.5439,546.8299,545.1252,546.78,2270.0
2025-03-10 13:25:00,547.92,548.27,547.29,548.26,1282.0,546.2018,546.5507,545.5738,546.5408,1282.0
2025-03-10 13:30:00,548.24,548.24,546.81,547.39,1462.0,546.5208,546.5208,545.0953,545.6735,1462.0
2025-03-10 13:35:00,546.76,546.78,545.23,546.45,2013.0,545.0455,545.0654,543.5203,544.7365,2013.0
2025-03-10 13:40:00,546.66,546.71,545.99,545.99,1400.0,544.9458,544.9956,544.2779,544.2779,1400.0
2025-03-10 13:45:00,546.12,546.12,545.39,545.73,900.0,544.4075,544.4075,543.6798,544.0187,900.0
2025-03-10 13:50:00,545.5,546.39,545.4,545.64,2207.0,543.7894,544.6766,543.6897,543.929,2207.0
2025-03-10 13:55:00,545.94,545.94,545.21,545.5,1331.0,544.2281,544.2281,543.5003,543.7894,1331.0
2025-03-10 14:00:00,545.52,545.89,544.73,545.08,3643.0,543.8094,544.1782,543.0218,543.3707,3643.0
2025-03-10 14:05:00,544.72,545.25,543.84,544.78,1728.0,543.0119,543.5402,542.1346,543.0717,1728.0
2025-03-10 14:10:00,544.86,545.35,543.97,543.99,1100.0,543.1514,543.6399,542.2642,542.2842,1100.0
2025-03-10 14:15:00,544.45,545.36,544.39,544.91,3667.0,542.7427,543.6499,542.6829,543.2013,3667.0
2025-03-10 14:20:00,544.87,544.87,543.97,543.97,2400.0,543.1614,543.1614,542.2642,542.2642,2400.0
2025-03-10 14:25:00,543.97,544.3,543.55,543.85,1308.0,542.2642,542.5932,541.8455,542.1446,1308.0
2025-03-10 14:30:00,543.44,544.27,543.44,543.77,2831.0,541.7359,542.5633,541.7359,542.0649,2831.0
2025-03-10 14:35:00,543.58,544.23,543.55,543.89,2713.0,541.8755,542.5234,541.8455,542.1845,2713.0
2025-03-10 14:40:00,544.33,544.98,544.31,544.67,1869.0,542.6231,543.2711,542.6032,542.962,1869.0
2025-03-10 14:45:00,545.05,545.05,543.82,544.32,4175.0,543.3408,543.3408,542.1147,542.6131,4175.0
2025-03-10 14:50:00,544.3,544.54,542.82,543.77,4587.0,542.5932,542.8324,541.1178,542.0649,4587.0
2025-03-10 14:55:00,543.44,543.44,540.9,540.9,3264.0,541.7359,541.7359,539.2039,539.2039,3264.0
2025-03-10 15:00:00,541.39,541.39,540.23,540.23,2769.0,539.6923,539.6923,538.536,538.536,2769.0
2025-03-10 15:05:00,541.19,541.43,539.89,540.19,3826.0,539.4929,539.7322,538.197,538.4961,3826.0
2025-03-10 15:10:00,540.19,542.77,539.51,542.76,4071.0,538.4961,541.068,537.8182,541.058,4071.0
2025-03-10 15:15:00,542.69,543.98,542.51,543.19,1710.0,540.9882,542.2742,540.8088,541.4867,1710.0
2025-03-10 15:20:00,543.19,543.92,542.81,543.72,5044.0,541.4867,542.2144,541.1079,542.015,5044.0
2025-03-10 15:25:00,543.72,545.3,543.58,543.92,5626.0,542.015,543.5901,541.8755,542.2144,5626.0
2025-03-10 15:30:00,544.22,546.14,544.21,545.78,2602.0,542.5134,544.4274,542.5035,544.0686,2602.0
2025-03-10 15:35:00,546.1,546.1,543.99,544.72,5461.0,544.3876,544.3876,542.2842,543.0119,5461.0
2025-03-10 15:40:00,544.85,544.9,543.17,543.72,5360.0,543.1415,543.1913,541.4667,542.015,5360.0
2025-03-10 15:45:00,543.75,545.44,543.74,544.6,5949.0,542.0449,543.7296,542.035,542.8923,5949.0
2025-03-10 15:50:00,545.55,545.55,543.61,543.8,11681.0,543.8393,543.8393,541.9054,542.0948,11681.0
2025-03-10 15:55:00,544.1,545.53,543.78,545.53,39972.0,542.3938,543.8193,542.0748,543.8193,39972.0
2025-03-11 09:30:00,543.2,544.28,536.01,538.99,13352.0,541.4966,542.5733,534.3292,537.2998,13352.0
2025-03-11 09:35:00,539.34,540.22,536.05,540.22,1352.0,537.6487,538.526,534.3691,538.526,1352.0
2025-03-11 09:40:00,540.0,540.84,538.5,540.64,7395.0,538.3067,539.144,536.8114,538.9447,7395.0
2025-03-11 09:45:00,541.28,541.36,538.29,540.54,1840.0,539.5827,539.6624,536.602,538.845,1840.0
2025-03-11 09:50:00,540.54,540.54,537.34,537.75,1776.0,538.845,538.845,535.655,536.0637,1776.0
2025-03-11 09:55:00,537.68,537.68,537.05,537.23,400.0,535.994,535.994,535.3659,535.5454,400.0
2025-03-11 10:00:00,536.92,539.79,536.32,537.84,1700.0,535.2363,538.0973,534.6382,536.1535,1700.0
2025-03-11 10:05:00,538.06,538.46,537.34,537.83,2193.0,536.3728,536.7715,535.655,536.1435,2193.0
2025-03-11 10:10:00,537.83,537.83,535.91,537.2,2084.0,536.1435,536.1435,534.2295,535.5155,2084.0
2025-03-11 10:15:00,537.01,537.45,537.01,537.45,1500.0,535.3261,535.7647,535.3261,535.7647,1500.0
2025-03-11 10:20:00,537.36,537.73,536.45,537.09,1786.0,535.675,536.0438,534.7678,535.4058,1786.0
2025-03-11 10:25:00,537.08,537.69,536.89,537.69,2321.0,535.3958,536.0039,535.2064,536.0039,2321.0
2025-03-11 10:30:00,538.02,538.97,537.22,538.2,2356.0,536.3329,537.2799,535.5354,536.5123,2356.0
2025-03-11 10:35:00,538.63,538.63,537.49,537.99,902.0,536.941,536.941,535.8046,536.303,902.0
2025-03-11 10:40:00,538.31,539.77,537.4,539.77,3146.0,536.622,538.0774,535.7148,538.0774,3146.0
2025-03-11 10:45:00,538.36,539.97,538.36,539.02,3268.0,536.6718,538.2768,536.6718,537.3298,3268.0
2025-03-11 10:50:00,539.53,539.98,538.96,539.98,4208.0,537.8382,538.2867,537.2699,538.2867,4208.0
2025-03-11 10:55:00,539.4,539.65,539.03,539.27,1310.0,537.7086,537.9578,537.3397,537.579,1310.0
2025-03-11 11:00:00,538.85,539.78,538.24,539.49,3826.0,537.1603,538.0874,536.5522,537.7983,3826.0
2025-03-11 11:05:00,540.34,542.59,540.32,542.2,1280.0,538.6456,540.8886,538.6257,540.4998,1280.0
2025-03-11 11:10:00,542.19,542.89,541.86,542.88,1705.0,540.4898,541.1876,540.1608,541.1776,1705.0
2025-03-11 11:15:00,542.88,544.79,542.88,544.03,1900.0,541.1776,543.0817,541.1776,542.324,1900.0
2025-03-11 11:20:00,544.4,544.4,543.21,543.84,3256.0,542.6929,542.6929,541.5066,542.1346,3256.0
2025-03-11 11:25:00,543.77,544.26,542.75,542.75,4439.0,542.0649,542.5533,541.0481,541.0481,4439.0
2025-03-11 11:30:00,542.83,543.49,542.58,543.42,2411.0,541.1278,541.7857,540.8786,541.716,2411.0
2025-03-11 11:35:00,543.42,543.98,542.58,543.98,2265.0,541.716,542.2742,540.8786,542.2742,2265.0
2025-03-11 11:40:00,543.72,544.08,543.72,543.87,1520.0,542.015,542.3739,542.015,542.1645,1520.0
2025-03-11 11:45:00,543.74,543.74,542.93,542.93,2341.0,542.035,542.035,541.2275,541.2275,2341.0
2025-03-11 11:50:00,543.24,543.87,543.24,543.87,1279.0,541.5365,542.1645,541.5365,542.1645,1279.0
2025-03-11 11:55:00,543.37,543.37,541.62,541.68,3061.0,541.6661,541.6661,539.9216,539.9814,3061.0
2025-03-11 12:00:00,541.89,542.1,541.03,541.91,1875.0,540.1908,540.4001,539.3334,540.2107,1875.0
2025-03-11 12:05:00,540.62,541.16,539.51,540.09,1954.0,538.9247,539.463,537.8182,538.3964,1954.0
2025-03-11 12:10:00,539.51,539.82,539.13,539.13,1723.0,537.8182,538.1272,537.4394,537.4394,1723.0
2025-03-11 12:15:00,539.12,539.12,538.45,538.68,1551.0,537.4294,537.4294,536.7615,536.9908,1551.0
2025-03-11 12:20:00,538.71,540.34,538.7,540.34,2641.0,537.0207,538.6456,537.0108,538.6456,2641.0
2025-03-11 12:25:00,540.05,540.23,540.04,540.13,1635.0,538.3565,538.536,538.3466,538.4363,1635.0
2025-03-11 12:30:00,540.1,540.76,540.09,540.64,2353.0,538.4064,539.0643,538.3964,538.9447,2353.0
2025-03-11 12:35:00,540.76,540.86,539.99,540.04,2664.0,539.0643,539.164,538.2967,538.3466,2664.0
2025-03-11 12:40:00,540.49,541.31,540.24,540.24,2933.0,538.7951,539.6126,538.5459,538.5459,2933.0
2025-03-11 12:45:00,540.33,540.33,540.08,540.09,4958.0,538.6356,538.6356,538.3864,538.3964,4958.0
2025-03-11 12:50:00,539.66,539.76,538.51,538.51,926.0,537.9677,538.0674,536.8214,536.8214,926.0
2025-03-11 12:55:00,538.89,539.25,538.63,539.25,900.0,537.2002,537.559,536.941,537.559,900.0
2025-03-11 13:00:00,539.25,539.25,538.09,538.77,1200.0,537.559,537.559,536.4027,537.0805,1200.0
2025-03-11 13:05:00,538.77,538.78,537.79,538.05,2221.0,537.0805,537.0905,536.1036,536.3628,2221.0
2025-03-11 13:10:00,538.05,538.57,538.05,538.05,957.0,536.3628,536.8812,536.3628,536.3628,957.0
2025-03-11 13:15:00,538.05,538.42,537.61,538.42,1135.0,536.3628,536.7316,535.9242,536.7316,1135.0
2025-03-11 13:20:00,537.98,537.98,537.24,537.53,1156.0,536.293,536.293,535.5553,535.8444,1156.0
2025-03-11 13:25:00,537.43,537.47,537.42,537.45,420.0,535.7447,535.7846,535.7348,535.7647,420.0
2025-03-11 13:30:00,537.96,538.0,537.77,537.82,1293.0,536.2731,536.313,536.0837,536.1335,1293.0
2025-03-11 13:35:00,537.85,538.55,537.84,538.55,1000.0,536.1634,536.8612,536.1535,536.8612,1000.0
2025-03-11 13:40:00,538.69,539.95,538.68,539.9,1427.0,537.0008,538.2568,536.9908,538.207,1427.0
2025-03-11 13:45:00,540.04,541.55,540.02,541.31,1805.0,538.3466,539.8518,538.3266,539.6126,1805.0
2025-03-11 13:50:00,540.86,541.27,540.0,540.25,1376.0,539.164,539.5727,538.3067,538.5559,1376.0
2025-03-11 13:55:00,540.25,540.33,539.43,540.21,2200.0,538.5559,538.6356,537.7385,538.516,2200.0
2025-03-11 14:00:00,540.15,541.54,540.15,541.43,1947.0,538.4562,539.8419,538.4562,539.7322,1947.0
2025-03-11 14:05:00,541.52,541.66,540.95,541.01,1415.0,539.8219,539.9615,539.2537,539.3135,1415.0
2025-03-11 14:10:00,540.93,541.91,540.93,541.67,1560.0,539.2338,540.2107,539.2338,539.9714,1560.0
2025-03-11 14:15:00,541.44,542.95,541.36,542.9,1619.0,539.7422,541.2474,539.6624,541.1976,1619.0
2025-03-11 14:20:00,542.89,544.59,542.88,544.1,2676.0,541.1876,542.8823,541.1776,542.3938,2676.0
2025-03-11 14:25:00,544.06,544.06,543.76,543.76,1409.0,542.3539,542.3539,542.0549,542.0549,1409.0
2025-03-11 14:30:00,543.75,544.27,542.78,543.38,3923.0,542.0449,542.5633,541.078,541.6761,3923.0
2025-03-11 14:35:00,542.83,545.2,542.83,545.2,3653.0,541.1278,543.4904,541.1278,543.4904,3653.0
2025-03-11 14:40:00,545.44,547.57,545.34,547.57,3744.0,543.7296,545.8529,543.6299,545.8529,3744.0
2025-03-11 14:45:00,547.73,549.23,547.39,548.01,10325.0,546.0124,547.5077,545.6735,546.2916,10325.0
2025-03-11 14:50:00,548.39,549.14,548.1,548.33,3388.0,546.6704,547.418,546.3813,546.6106,3388.0
2025-03-11 14:55:00,548.28,548.28,547.71,547.84,3599.0,546.5607,546.5607,545.9925,546.1221,3599.0
2025-03-11 15:00:00,547.84,547.84,544.75,545.29,12436.0,546.1221,546.1221,543.0418,543.5801,12436.0
2025-03-11 15:05:00,545.29,547.24,545.23,545.5,8208.0,543.5801,545.524,543.5203,543.7894,8208.0
2025-03-11 15:10:00,545.85,545.85,544.21,544.26,5032.0,544.1383,544.1383,542.5035,542.5533,5032.0
2025-03-11 15:15:00,544.32,544.32,543.58,543.89,5772.0,542.6131,542.6131,541.8755,542.1845,5772.0
2025-03-11 15:20:00,543.89,545.7,543.89,543.97,8679.0,542.1845,543.9888,542.1845,542.2642,8679.0
2025-03-11 15:25:00,543.85,544.02,543.44,544.02,9192.0,542.1446,542.3141,541.7359,542.3141,9192.0
2025-03-11 15:30:00,543.96,545.13,543.95,544.74,3681.0,542.2543,543.4206,542.2443,543.0318,3681.0
2025-03-11 15:35:00,544.67,545.35,543.87,543.87,3800.0,542.962,543.6399,542.1645,542.1645,3800.0
2025-03-11 15:40:00,543.82,544.82,543.16,544.82,8819.0,542.1147,543.1116,541.4568,543.1116,8819.0
2025-03-11 15:45:00,545.17,545.27,543.69,545.03,18879.0,543.4605,543.5602,541.9851,543.3209,18879.0
2025-03-11 15:50:00,544.94,545.27,542.3,542.95,10792.0,543.2312,543.5602,540.5995,541.2474,10792.0
2025-03-11 15:55:00,542.99,543.67,541.71,541.73,41547.0,541.2873,541.9652,540.0113,540.0313,41547.0
2025-03-12 09:30:00,545.21,549.17,542.11,547.44,10154.0,543.5003,547.4479,540.4101,545.7233,10154.0
2025-03-12 09:35:00,547.35,547.38,545.48,545.48,2787.0,545.6336,545.6635,543.7695,543.7695,2787.0
2025-03-12 09:40:00,546.39,546.39,544.51,545.0,3134.0,544.6766,544.6766,542.8025,543.291,3134.0
2025-03-12 09:45:00,545.46,545.96,544.13,545.16,3769.0,543.7496,544.248,542.4237,543.4505,3769.0
2025-03-12 09:50:00,545.38,546.29,544.54,544.55,2777.0,543.6698,544.577,542.8324,542.8424,2777.0
2025-03-12 09:55:00,544.52,545.16,542.77,543.02,2208.0,542.8125,543.4505,541.068,541.3172,2208.0
2025-03-12 10:00:00,543.26,543.56,540.55,540.58,1933.0,541.5565,541.8555,538.855,538.8849,1933.0
2025-03-12 10:05:00,540.25,540.72,539.63,540.72,1204.0,538.5559,539.0244,537.9378,539.0244,1204.0
2025-03-12 10:10:00,540.2,540.84,540.04,540.04,995.0,538.5061,539.144,538.3466,538.3466,995.0
2025-03-12 10:15:00,540.57,541.18,539.49,541.18,1237.0,538.8749,539.483,537.7983,539.483,1237.0
2025-03-12 10:20:00,540.59,540.91,539.6,540.38,3844.0,538.8948,539.2138,537.9079,538.6855,3844.0
2025-03-12 10:25:00,540.38,541.62,540.38,541.1,2693.0,538.6855,539.9216,538.6855,539.4032,2693.0
2025-03-12 10:30:00,541.14,541.14,539.13,539.14,2338.0,539.4431,539.4431,537.4394,537.4494,2338.0
2025-03-12 10:35:00,539.12,539.44,538.7,539.29,2068.0,537.4294,537.7484,537.0108,537.5989,2068.0
2025-03-12 10:40:00,539.03,539.18,538.5,538.73,1200.0,537.3397,537.4893,536.8114,537.0407,1200.0
2025-03-12 10:45:00,538.5,539.22,538.5,538.88,800.0,536.8114,537.5291,536.8114,537.1902,800.0
2025-03-12 10:50:00,538.66,540.65,538.66,540.65,845.0,536.9709,538.9546,536.9709,538.9546,845.0
2025-03-12 10:55:00,540.33,540.33,539.56,539.57,900.0,538.6356,538.6356,537.8681,537.878,900.0
2025-03-12 11:00:00,538.94,539.98,538.93,539.04,2923.0,537.25,538.2867,537.24,537.3497,2923.0
2025-03-12 11:05:00,539.26,539.87,538.94,539.44,1253.0,537.569,538.1771,537.25,537.7484,1253.0
2025-03-12 11:10:00,539.38,540.26,539.38,539.79,2584.0,537.6886,538.5659,537.6886,538.0973,2584.0
2025-03-12 11:15:00,540.18,540.56,539.52,539.63,2743.0,538.4861,538.8649,537.8282,537.9378,2743.0
2025-03-12 11:20:00,539.53,540.46,539.46,540.18,1280.0,537.8382,538.7652,537.7684,538.4861,1280.0
2025-03-12 11:25:00,540.08,540.09,539.33,539.64,7264.0,538.3864,538.3964,537.6388,537.9478,7264.0
2025-03-12 11:30:00,539.92,540.12,539.68,539.69,3744.0,538.2269,538.4263,537.9877,537.9977,3744.0
2025-03-12 11:35:00,539.69,540.17,539.47,539.83,2506.0,537.9977,538.4761,537.7783,538.1372,2506.0
2025-03-12 11:40:00,539.92,542.05,539.92,542.05,2220.0,538.2269,540.3503,538.2269,540.3503,2220.0
2025-03-12 11:45:00,541.33,542.53,541.33,542.15,1531.0,539.6325,540.8287,539.6325,540.4499,1531.0
2025-03-12 11:50:00,541.95,541.95,541.38,541.83,900.0,540.2506,540.2506,539.6824,540.1309,900.0
2025-03-12 11:55:00,542.75,542.9,541.45,542.9,1803.0,541.0481,541.1976,539.7521,541.1976,1803.0
2025-03-12 12:00:00,543.16,543.16,541.95,542.28,2148.0,541.4568,541.4568,540.2506,540.5795,2148.0
2025-03-12 12:05:00,543.06,543.17,543.06,543.17,250.0,541.3571,541.4667,541.3571,541.4667,250.0
2025-03-12 12:10:00,543.42,543.42,542.63,542.63,724.0,541.716,541.716,540.9284,540.9284,724.0
2025-03-12 12:15:00,542.98,543.64,542.98,543.22,466.0,541.2773,541.9353,541.2773,541.5166,466.0
2025-03-12 12:20:00,543.63,543.99,543.63,543.86,420.0,541.9253,542.2842,541.9253,542.1546,420.0
2025-03-12 12:25:00,543.8,543.86,542.8,542.92,2435.0,542.0948,542.1546,541.0979,541.2175,2435.0
2025-03-12 12:30:00,543.96,544.25,543.95,544.25,313.0,542.2543,542.5434,542.2443,542.5434,313.0
2025-03-12 12:35:00,544.85,544.85,543.66,544.04,2256.0,543.1415,543.1415,541.9552,542.334,2256.0
2025-03-12 12:40:00,543.59,544.39,543.55,544.39,4595.0,541.8854,542.6829,541.8455,542.6829,4595.0
2025-03-12 12:45:00,544.34,545.6,544.34,545.49,2008.0,542.6331,543.8891,542.6331,543.7795,2008.0
2025-03-12 12:50:00,545.73,545.96,544.85,545.5,1151.0,544.0187,544.248,543.1415,543.7894,1151.0
2025-03-12 12:55:00,545.27,545.51,544.6,544.6,2825.0,543.5602,543.7994,542.8923,542.8923,2825.0
2025-03-12 13:00:00,544.46,544.46,544.46,544.46,100.0,542.7527,542.7527,542.7527,542.7527,100.0
2025-03-12 13:05:00,544.41,544.41,544.01,544.01,200.0,542.7029,542.7029,542.3041,542.3041,200.0
2025-03-12 13:10:00,544.8,544.97,544.8,544.96,730.0,543.0916,543.2611,543.0916,543.2511,730.0
2025-03-12 13:15:00,544.93,545.42,544.61,545.42,3215.0,543.2212,543.7097,542.9022,543.7097,3215.0
2025-03-12 13:20:00,544.99,546.17,544.95,545.77,2273.0,543.281,544.4573,543.2412,544.0586,2273.0
2025-03-12 13:25:00,545.38,546.23,545.27,545.63,2084.0,543.6698,544.5171,543.5602,543.919,2084.0
2025-03-12 13:30:00,545.77,546.36,545.63,546.09,2562.0,544.0586,544.6467,543.919,544.3776,2562.0
2025-03-12 13:35:00,546.37,546.4,545.79,545.96,818.0,544.6567,544.6866,544.0785,544.248,818.0
2025-03-12 13:40:00,546.38,546.48,545.79,545.92,2225.0,544.6667,544.7664,544.0785,544.2081,2225.0
2025-03-12 13:45:00,545.8,546.16,545.58,545.8,3909.0,544.0885,544.4474,543.8692,544.0885,3909.0
2025-03-12 13:50:00,545.92,546.27,544.39,544.73,7118.0,544.2081,544.557,542.6829,543.0218,7118.0
2025-03-12 13:55:00,544.7,544.84,544.51,544.51,1900.0,542.9919,543.1315,542.8025,542.8025,1900.0
2025-03-12 14:00:00,544.51,544.51,544.0,544.24,3480.0,542.8025,542.8025,542.2941,542.5334,3480.0
2025-03-12 14:05:00,543.91,544.69,543.79,544.69,3521.0,542.2044,542.982,542.0848,542.982,3521.0
2025-03-12 14:10:00,544.93,545.57,544.81,545.08,7228.0,543.2212,543.8592,543.1016,543.3707,7228.0
2025-03-12 14:15:00,545.28,545.67,544.91,545.36,671.0,543.5701,543.9589,543.2013,543.6499,671.0
2025-03-12 14:20:00,545.67,546.12,545.5,545.93,2309.0,543.9589,544.4075,543.7894,544.2181,2309.0
2025-03-12 14:25:00,545.93,546.5,545.93,546.44,1400.0,544.2181,544.7863,544.2181,544.7265,1400.0
2025-03-12 14:30:00,546.32,546.32,546.23,546.29,707.0,544.6069,544.6069,544.5171,544.577,707.0
2025-03-12 14:35:00,546.5,546.68,546.27,546.42,1482.0,544.7863,544.9657,544.557,544.7065,1482.0
2025-03-12 14:40:00,546.54,547.36,546.43,547.23,4986.0,544.8262,545.6436,544.7165,545.514,4986.0
2025-03-12 14:45:00,547.17,547.17,546.3,546.85,4456.0,545.4542,545.4542,544.5869,545.1352,4456.0
2025-03-12 14:50:00,547.06,547.07,546.01,546.01,2709.0,545.3445,545.3545,544.2978,544.2978,2709.0
2025-03-12 14:55:00,545.66,547.07,545.39,546.94,4224.0,543.9489,545.3545,543.6798,545.2249,4224.0
2025-03-12 15:00:00,546.52,546.52,544.95,544.95,4501.0,544.8062,544.8062,543.2412,543.2412,4501.0
2025-03-12 15:05:00,545.05,545.38,544.79,544.8,4718.0,543.3408,543.6698,543.0817,543.0916,4718.0
2025-03-12 15:10:00,545.25,545.26,544.74,544.9,7600.0,543.5402,543.5502,543.0318,543.1913,7600.0
2025-03-12 15:15:00,544.89,545.57,544.68,545.35,9444.0,543.1813,543.8592,542.972,543.6399,9444.0
2025-03-12 15:20:00,545.27,545.36,544.41,544.52,6324.0,543.5602,543.6499,542.7029,542.8125,6324.0
2025-03-12 15:25:00,544.82,545.42,544.67,545.0,2626.0,543.1116,543.7097,542.962,543.291,2626.0
2025-03-12 15:30:00,545.22,545.34,544.53,544.54,8126.0,543.5103,543.6299,542.8225,542.8324,8126.0
2025-03-12 15:35:00,544.54,545.37,543.63,545.35,10375.0,542.8324,543.6598,541.9253,543.6399,10375.0
2025-03-12 15:40:00,544.84,545.49,544.84,545.15,2481.0,543.1315,543.7795,543.1315,543.4405,2481.0
2025-03-12 15:45:00,545.38,545.6,544.8,545.6,2518.0,543.6698,543.8891,543.0916,543.8891,2518.0
2025-03-12 15:50:00,545.65,545.65,544.05,544.41,11814.0,543.939,543.939,542.344,542.7029,11814.0
2025-03-12 15:55:00,544.49,545.31,544.11,545.02,36772.0,542.7826,543.6,542.4038,543.3109,36772.0
2025-03-13 09:30:00,544.02,545.0,538.53,538.53,9109.0,542.3141,543.291,536.8413,536.8413,9109.0
2025-03-13 09:35:00,539.15,540.19,539.15,540.19,301.0,537.4593,538.4961,537.4593,538.4961,301.0
2025-03-13 09:40:00,541.07,541.07,541.07,541.07,100.0,539.3733,539.3733,539.3733,539.3733,100.0
2025-03-13 09:45:00,541.24,541.24,541.23,541.24,100.0,539.5428,539.5428,539.5328,539.5428,100.0
2025-03-13 09:50:00,541.23,542.01,541.23,541.71,978.0,539.5328,540.3104,539.5328,540.0113,978.0
2025-03-13 09:55:00,541.35,541.71,541.14,541.14,400.0,539.6524,540.0113,539.4431,539.4431,400.0
2025-03-13 10:00:00,542.11,543.37,542.11,543.37,1263.0,540.4101,541.6661,540.4101,541.6661,1263.0
2025-03-13 10:05:00,545.5,545.51,544.08,545.27,716.0,543.7894,543.7994,542.3739,543.5602,716.0
2025-03-13 10:10:00,545.27,545.27,545.27,545.27,0.0,543.5602,543.5602,543.5602,543.5602,0.0
2025-03-13 10:15:00,546.28,546.5,545.59,546.49,1628.0,544.567,544.7863,543.8792,544.7763,1628.0
2025-03-13 10:20:00,546.68,547.32,545.59,545.76,1567.0,544.9657,545.6037,543.8792,544.0486,1567.0
2025-03-13 10:25:00,545.79,545.79,545.16,545.16,300.0,544.0785,544.0785,543.4505,543.4505,300.0
2025-03-13 10:30:00,545.54,545.95,545.02,545.02,700.0,543.8293,544.238,543.3109,543.3109,700.0
2025-03-13 10:35:00,544.96,546.14,544.9,545.25,3742.0,543.2511,544.4274,543.1913,543.5402,3742.0
2025-03-13 10:40:00,545.25,545.25,544.9,545.06,902.0,543.5402,543.5402,543.1913,543.3508,902.0
2025-03-13 10:45:00,545.68,545.71,544.88,544.88,1450.0,543.9689,543.9988,543.1714,543.1714,1450.0
2025-03-13 10:50:00,545.22,545.24,544.75,544.75,301.0,543.5103,543.5302,543.0418,543.0418,301.0
2025-03-13 10:55:00,545.15,545.5,544.74,545.29,2999.0,543.4405,543.7894,543.0318,543.5801,2999.0
2025-03-13 11:00:00,545.46,546.09,545.46,546.09,1200.0,543.7496,544.3776,543.7496,544.3776,1200.0
2025-03-13 11:05:00,545.61,545.61,544.49,544.5,3059.0,543.8991,543.8991,542.7826,542.7926,3059.0
2025-03-13 11:10:00,544.59,544.59,544.4,544.4,700.0,542.8823,542.8823,542.6929,542.6929,700.0
2025-03-13 11:15:00,544.4,544.41,544.2,544.2,740.0,542.6929,542.7029,542.4935,542.4935,740.0
2025-03-13 11:20:00,543.81,544.41,543.81,544.4,1300.0,542.1047,542.7029,542.1047,542.6929,1300.0
2025-03-13 11:25:00,544.4,544.66,543.81,544.66,2068.0,542.6929,542.9521,542.1047,542.9521,2068.0
2025-03-13 11:30:00,544.81,544.81,544.06,544.06,1899.0,543.1016,543.1016,542.3539,542.3539,1899.0
2025-03-13 11:35:00,543.89,543.89,542.74,543.02,1982.0,542.1845,542.1845,541.0381,541.3172,1982.0
2025-03-13 11:40:00,542.98,544.33,542.97,543.69,2516.0,541.2773,542.6231,541.2674,541.9851,2516.0
2025-03-13 11:45:00,543.53,543.53,542.59,543.05,2499.0,541.8256,541.8256,540.8886,541.3471,2499.0
2025-03-13 11:50:00,543.05,543.05,542.28,542.67,1117.0,541.3471,541.3471,540.5795,540.9683,1117.0
2025-03-13 11:55:00,542.21,542.22,541.34,541.83,3980.0,540.5097,540.5197,539.6425,540.1309,3980.0
2025-03-13 12:00:00,541.4,542.18,541.4,542.18,1518.0,539.7023,540.4798,539.7023,540.4798,1518.0
2025-03-13 12:05:00,542.21,542.94,541.87,542.88,2663.0,540.5097,541.2375,540.1708,541.1776,2663.0
2025-03-13 12:10:00,542.86,542.9,542.16,542.16,1854.0,541.1577,541.1976,540.4599,540.4599,1854.0
2025-03-13 12:15:00,542.44,542.44,541.87,542.02,391.0,540.739,540.739,540.1708,540.3203,391.0
2025-03-13 12:20:00,542.02,542.11,541.53,542.0,1156.0,540.3203,540.4101,539.8319,540.3004,1156.0
2025-03-13 12:25:00,542.0,542.0,541.49,541.71,1185.0,540.3004,540.3004,539.792,540.0113,1185.0
2025-03-13 12:30:00,541.72,542.67,541.71,542.62,2806.0,540.0213,540.9683,540.0113,540.9185,2806.0
2025-03-13 12:35:00,542.62,543.0,542.53,543.0,900.0,540.9185,541.2973,540.8287,541.2973,900.0
2025-03-13 12:40:00,543.0,543.0,542.24,542.26,1052.0,541.2973,541.2973,540.5397,540.5596,1052.0
2025-03-13 12:45:00,542.72,542.78,541.65,542.04,6131.0,541.0181,541.078,539.9515,540.3403,6131.0
2025-03-13 12:50:00,542.04,542.6,541.86,541.86,1814.0,540.3403,540.8985,540.1608,540.1608,1814.0
2025-03-13 12:55:00,541.72,542.05,541.66,541.85,900.0,540.0213,540.3503,539.9615,540.1509,900.0
2025-03-13 13:00:00,542.1,542.62,541.94,542.62,1698.0,540.4001,540.9185,540.2406,540.9185,1698.0
2025-03-13 13:05:00,542.76,542.77,541.51,541.84,1436.0,541.058,541.068,539.8119,540.1409,1436.0
2025-03-13 13:10:00,541.39,541.55,540.68,540.68,2491.0,539.6923,539.8518,538.9845,538.9845,2491.0
2025-03-13 13:15:00,540.39,540.39,540.25,540.31,704.0,538.6955,538.6955,538.5559,538.6157,704.0
2025-03-13 13:20:00,540.24,540.24,539.8,539.8,733.0,538.5459,538.5459,538.1073,538.1073,733.0
2025-03-13 13:25:00,539.8,540.02,539.22,539.35,2967.0,538.1073,538.3266,537.5291,537.6587,2967.0
2025-03-13 13:30:00,538.97,538.97,538.27,538.27,500.0,537.2799,537.2799,536.5821,536.5821,500.0
2025-03-13 13:35:00,538.42,538.42,537.88,537.88,300.0,536.7316,536.7316,536.1933,536.1933,300.0
2025-03-13 13:40:00,537.83,538.39,537.13,538.39,2378.0,536.1435,536.7017,535.4457,536.7017,2378.0
2025-03-13 13:45:00,538.28,538.63,538.2,538.2,500.0,536.5921,536.941,536.5123,536.5123,500.0
2025-03-13 13:50:00,538.7,539.51,538.64,539.3,900.0,537.0108,537.8182,536.9509,537.6089,900.0
2025-03-13 13:55:00,539.72,540.01,539.12,539.22,2788.0,538.0276,538.3166,537.4294,537.5291,2788.0
2025-03-13 14:00:00,539.48,540.34,539.47,540.34,1200.0,537.7883,538.6456,537.7783,538.6456,1200.0
2025-03-13 14:05:00,540.63,541.42,540.63,541.39,700.0,538.9347,539.7222,538.9347,539.6923,700.0
2025-03-13 14:10:00,541.03,543.19,541.03,543.19,1074.0,539.3334,541.4867,539.3334,541.4867,1074.0
2025-03-13 14:15:00,542.83,542.83,541.9,542.61,1623.0,541.1278,541.1278,540.2007,540.9085,1623.0
2025-03-13 14:20:00,542.39,542.4,542.39,542.39,100.0,540.6892,540.6992,540.6892,540.6892,100.0
2025-03-13 14:25:00,542.42,542.98,542.38,542.38,3031.0,540.7191,541.2773,540.6792,540.6792,3031.0
2025-03-13 14:30:00,542.53,543.01,542.45,542.87,2013.0,540.8287,541.3072,540.749,541.1677,2013.0
2025-03-13 14:35:00,542.87,544.17,542.86,543.83,900.0,541.1677,542.4636,541.1577,542.1247,900.0
2025-03-13 14:40:00,544.18,544.18,543.83,544.15,500.0,542.4736,542.4736,542.1247,542.4437,500.0
2025-03-13 14:45:00,544.1,544.93,544.06,544.93,800.0,542.3938,543.2212,542.3539,543.2212,800.0
2025-03-13 14:50:00,544.41,544.41,542.8,542.94,2098.0,542.7029,542.7029,541.0979,541.2375,2098.0
2025-03-13 14:55:00,542.93,543.43,542.93,543.43,844.0,541.2275,541.7259,541.2275,541.7259,844.0
2025-03-13 15:00:00,543.55,544.24,543.02,543.02,1200.0,541.8455,542.5334,541.3172,541.3172,1200.0
2025-03-13 15:05:00,542.55,542.55,542.52,542.52,400.0,540.8487,540.8487,540.8188,540.8188,400.0
2025-03-13 15:10:00,542.92,543.51,542.57,543.39,1408.0,541.2175,541.8057,540.8686,541.686,1408.0
2025-03-13 15:15:00,543.4,543.92,543.34,543.37,2862.0,541.696,542.2144,541.6362,541.6661,2862.0
2025-03-13 15:20:00,543.01,543.12,542.93,542.93,712.0,541.3072,541.4169,541.2275,541.2275,712.0
2025-03-13 15:25:00,542.61,542.61,541.49,541.92,2809.0,540.9085,540.9085,539.792,540.2207,2809.0
2025-03-13 15:30:00,541.89,543.05,541.76,543.05,2157.0,540.1908,541.3471,540.0612,541.3471,2157.0
2025-03-13 15:35:00,543.05,543.05,541.75,542.12,3160.0,541.3471,541.3471,540.0512,540.42,3160.0
2025-03-13 15:40:00,542.42,542.62,542.1,542.46,3648.0,540.7191,540.9185,540.4001,540.759,3648.0
2025-03-13 15:45:00,542.67,543.3,542.58,543.07,4907.0,540.9683,541.5963,540.8786,541.3671,4907.0
2025-03-13 15:50:00,542.89,543.3,542.06,542.33,13940.0,541.1876,541.5963,540.3602,540.6294,13940.0
2025-03-13 15:55:00,542.63,542.93,541.09,541.47,29964.0,540.9284,541.2275,539.3933,539.7721,29964.0
2025-03-14 09:30:00,547.12,549.99,544.42,546.97,8966.0,545.4044,548.2654,542.7128,545.2548,8966.0
2025-03-14 09:35:00,546.72,547.97,546.03,547.97,900.0,545.0056,546.2517,544.3178,546.2517,900.0
2025-03-14 09:40:00,549.31,549.94,548.35,548.89,1100.0,547.5875,548.2155,546.6305,547.1688,1100.0
2025-03-14 09:45:00,549.43,552.23,549.43,550.29,5608.0,547.7071,550.4983,547.7071,548.5644,5608.0
2025-03-14 09:50:00,550.27,551.09,549.93,551.09,1575.0,548.5445,549.3619,548.2055,549.3619,1575.0
2025-03-14 09:55:00,552.2,552.2,550.95,551.68,1400.0,550.4684,550.4684,549.2223,549.9501,1400.0
2025-03-14 10:00:00,548.83,550.48,548.62,550.48,1628.0,547.109,548.7538,546.8996,548.7538,1628.0
2025-03-14 10:05:00,550.9,552.33,550.9,551.96,1400.0,549.1725,550.598,549.1725,550.2292,1400.0
2025-03-14 10:10:00,552.68,552.68,551.52,552.2,1000.0,550.9469,550.9469,549.7906,550.4684,1000.0
2025-03-14 10:15:00,551.67,552.82,551.66,552.6,1766.0,549.9401,551.0865,549.9301,550.8672,1766.0
2025-03-14 10:20:00,551.93,552.13,551.07,551.5,2141.0,550.1993,550.3986,549.342,549.7706,2141.0
2025-03-14 10:25:00,551.62,552.23,551.5,551.88,1072.0,549.8902,550.4983,549.7706,550.1494,1072.0
2025-03-14 10:30:00,552.22,552.54,551.93,552.46,1700.0,550.4884,550.8074,550.1993,550.7276,1700.0
2025-03-14 10:35:00,552.44,553.44,551.9,551.9,1826.0,550.7077,551.7045,550.1694,550.1694,1826.0
2025-03-14 10:40:00,553.09,553.09,552.29,552.57,900.0,551.3556,551.3556,550.5581,550.8373,900.0
2025-03-14 10:45:00,552.67,553.6,552.66,552.8,2762.0,550.9369,551.864,550.927,551.0665,2762.0
2025-03-14 10:50:00,552.87,552.99,552.58,552.58,839.0,551.1363,551.2559,550.8472,550.8472,839.0
2025-03-14 10:55:00,552.58,553.86,552.58,553.86,1100.0,550.8472,552.1232,550.8472,552.1232,1100.0
2025-03-14 11:00:00,553.31,554.2,553.09,553.75,1676.0,551.5749,552.4622,551.3556,552.0136,1676.0
2025-03-14 11:05:00,553.74,554.43,553.74,554.38,1421.0,552.0036,552.6914,552.0036,552.6416,1421.0
2025-03-14 11:10:00,554.44,555.48,554.44,555.36,2006.0,552.7014,553.7381,552.7014,553.6185,2006.0
2025-03-14 11:15:00,554.36,555.83,554.36,555.43,2737.0,552.6216,554.087,552.6216,553.6883,2737.0
2025-03-14 11:20:00,555.09,556.37,555.09,555.92,1248.0,553.3494,554.6253,553.3494,554.1768,1248.0
2025-03-14 11:25:00,556.44,556.69,555.37,555.98,3465.0,554.6951,554.9443,553.6285,554.2366,3465.0
2025-03-14 11:30:00,556.19,556.21,555.31,555.94,1269.0,554.4459,554.4658,553.5687,554.1967,1269.0
2025-03-14 11:35:00,556.27,556.33,556.03,556.33,500.0,554.5257,554.5855,554.2864,554.5855,500.0
2025-03-14 11:40:00,556.04,556.11,555.46,556.09,1000.0,554.2964,554.3662,553.7182,554.3462,1000.0
2025-03-14 11:45:00,555.79,556.0,555.18,555.19,745.0,554.0472,554.2565,553.4391,553.449,745.0
2025-03-14 11:50:00,555.03,555.61,555.0,555.61,933.0,553.2895,553.8677,553.2596,553.8677,933.0
2025-03-14 11:55:00,555.63,555.85,555.63,555.8,400.0,553.8877,554.107,553.8877,554.0571,400.0
2025-03-14 12:00:00,555.33,555.35,554.87,555.23,2312.0,553.5886,553.6085,553.1301,553.4889,2312.0
2025-03-14 12:05:00,555.1,555.1,554.12,554.12,804.0,553.3593,553.3593,552.3824,552.3824,804.0
2025-03-14 12:10:00,554.07,554.07,553.43,553.52,484.0,552.3326,552.3326,551.6946,551.7843,484.0
2025-03-14 12:15:00,553.2,553.43,552.65,553.2,400.0,551.4653,551.6946,550.917,551.4653,400.0
2025-03-14 12:20:00,553.06,553.75,552.88,552.88,600.0,551.3257,552.0136,551.1463,551.1463,600.0
2025-03-14 12:25:00,553.8,553.8,552.34,552.35,724.0,552.0634,552.0634,550.608,550.618,724.0
2025-03-14 12:30:00,552.99,552.99,552.47,552.99,400.0,551.2559,551.2559,550.7376,551.2559,400.0
2025-03-14 12:35:00,553.03,553.03,552.9,552.9,272.0,551.2958,551.2958,551.1662,551.1662,272.0
2025-03-14 12:40:00,553.65,553.85,553.65,553.85,327.0,551.9139,552.1132,551.9139,552.1132,327.0
2025-03-14 12:45:00,553.62,553.62,552.99,553.03,700.0,551.884,551.884,551.2559,551.2958,700.0
2025-03-14 12:50:00,553.49,554.12,553.46,553.47,1731.0,551.7544,552.3824,551.7245,551.7344,1731.0
2025-03-14 12:55:00,552.96,553.2,552.96,553.2,1501.0,551.226,551.4653,551.226,551.4653,1501.0
2025-03-14 13:00:00,553.74,554.12,553.67,553.67,1244.0,552.0036,552.3824,551.9338,551.9338,1244.0
2025-03-14 13:05:00,553.38,553.38,553.38,553.38,132.0,551.6447,551.6447,551.6447,551.6447,132.0
2025-03-14 13:10:00,553.6,553.6,553.15,553.4,500.0,551.864,551.864,551.4154,551.6647,500.0
2025-03-14 13:15:00,553.17,553.22,552.79,552.99,1676.0,551.4354,551.4852,551.0566,551.2559,1676.0
2025-03-14 13:20:00,553.18,553.55,552.8,552.8,1105.0,551.4453,551.8142,551.0665,551.0665,1105.0
2025-03-14 13:25:00,553.23,553.4,553.22,553.4,300.0,551.4952,551.6647,551.4852,551.6647,300.0
2025-03-14 13:30:00,553.59,553.62,552.64,552.64,1155.0,551.8541,551.884,550.907,550.907,1155.0
2025-03-14 13:35:00,552.89,552.9,552.28,552.55,1325.0,551.1563,551.1662,550.5482,550.8173,1325.0
2025-03-14 13:40:00,552.87,552.87,552.55,552.55,300.0,551.1363,551.1363,550.8173,550.8173,300.0
2025-03-14 13:45:00,552.14,552.14,551.69,551.7,689.0,550.4086,550.4086,549.96,549.97,689.0
2025-03-14 13:50:00,551.75,552.23,551.75,552.05,700.0,550.0198,550.4983,550.0198,550.3189,700.0
2025-03-14 13:55:00,551.56,552.01,551.56,552.01,359.0,549.8304,550.279,549.8304,550.279,359.0
2025-03-14 14:00:00,551.74,552.55,551.73,552.55,1325.0,550.0099,550.8173,549.9999,550.8173,1325.0
2025-03-14 14:05:00,552.43,552.79,552.3,552.79,970.0,550.6977,551.0566,550.5681,551.0566,970.0
2025-03-14 14:10:00,552.8,552.8,551.75,551.75,723.0,551.0665,551.0665,550.0198,550.0198,723.0
2025-03-14 14:15:00,552.24,552.73,552.24,552.59,600.0,550.5083,550.9968,550.5083,550.8572,600.0
2025-03-14 14:20:00,552.37,552.6,552.2,552.21,600.0,550.6379,550.8672,550.4684,550.4784,600.0
2025-03-14 14:25:00,552.37,552.78,552.37,552.43,954.0,550.6379,551.0466,550.6379,550.6977,954.0
2025-03-14 14:30:00,552.76,553.23,552.72,553.23,1604.0,551.0267,551.4952,550.9868,551.4952,1604.0
2025-03-14 14:35:00,553.25,553.67,553.14,553.14,733.0,551.5151,551.9338,551.4055,551.4055,733.0
2025-03-14 14:40:00,553.58,553.58,553.33,553.34,457.0,551.8441,551.8441,551.5949,551.6048,457.0
2025-03-14 14:45:00,553.39,554.0,553.14,554.0,1168.0,551.6547,552.2628,551.4055,552.2628,1168.0
2025-03-14 14:50:00,553.99,554.31,553.88,554.22,1387.0,552.2528,552.5718,552.1432,552.4821,1387.0
2025-03-14 14:55:00,553.96,553.96,553.2,553.84,2158.0,552.2229,552.2229,551.4653,552.1033,2158.0
2025-03-14 15:00:00,554.1,554.11,554.1,554.11,200.0,552.3625,552.3724,552.3625,552.3724,200.0
2025-03-14 15:05:00,554.26,554.32,554.26,554.31,526.0,552.522,552.5818,552.522,552.5718,526.0
2025-03-14 15:10:00,554.45,554.66,554.45,554.66,500.0,552.7114,552.9207,552.7114,552.9207,500.0
2025-03-14 15:15:00,554.43,554.52,553.9,554.52,2284.0,552.6914,552.7811,552.1631,552.7811,2284.0
2025-03-14 15:20:00,553.85,553.85,553.65,553.82,730.0,552.1132,552.1132,551.9139,552.0833,730.0
2025-03-14 15:25:00,553.95,554.04,553.37,553.37,1697.0,552.2129,552.3027,551.6348,551.6348,1697.0
2025-03-14 15:30:00,553.61,553.88,553.06,553.06,400.0,551.874,552.1432,551.3257,551.3257,400.0
2025-03-14 15:35:00,553.05,553.05,552.61,552.61,730.0,551.3158,551.3158,550.8771,550.8771,730.0
2025-03-14 15:40:00,552.61,553.27,552.35,553.27,2400.0,550.8771,551.5351,550.618,551.5351,2400.0
2025-03-14 15:45:00,553.09,553.79,553.04,553.79,1400.0,551.3556,552.0534,551.3058,552.0534,1400.0
2025-03-14 15:50:00,554.4,554.49,553.09,554.33,4279.0,552.6615,552.7512,551.3556,552.5917,4279.0
2025-03-14 15:55:00,554.5,555.23,554.31,554.71,19855.0,552.7612,553.4889,552.5718,552.9706,19855.0
2025-03-17 09:30:00,552.7,556.12,552.09,554.94,9470.0,550.9669,554.3761,550.3588,553.1998,9470.0
2025-03-17 09:35:00,556.84,556.84,556.66,556.67,800.0,555.0939,555.0939,554.9144,554.9244,800.0
2025-03-17 09:40:00,558.3,559.77,557.38,559.76,726.0,556.5493,558.0147,555.6322,558.0047,726.0
2025-03-17 09:45:00,558.94,559.9,558.93,559.04,1413.0,557.1873,558.1443,557.1773,557.287,1413.0
2025-03-17 09:50:00,558.9,559.38,557.49,558.17,3990.0,557.1474,557.6259,555.7418,556.4197,3990.0
2025-03-17 09:55:00,559.11,560.79,558.27,558.94,3541.0,557.3568,559.0315,556.5194,557.1873,3541.0
2025-03-17 10:00:00,559.38,559.73,558.94,559.3,1206.0,557.6259,557.9748,557.1873,557.5462,1206.0
2025-03-17 10:05:00,558.97,559.6,558.43,559.37,665.0,557.2172,557.8452,556.6789,557.6159,665.0
2025-03-17 10:10:00,559.17,559.97,559.17,559.72,1224.0,557.4166,558.2141,557.4166,557.9648,1224.0
2025-03-17 10:15:00,560.19,560.61,560.19,560.59,600.0,558.4334,558.8521,558.4334,558.8321,600.0
2025-03-17 10:20:00,560.78,560.79,560.15,560.15,516.0,559.0215,559.0315,558.3935,558.3935,516.0
2025-03-17 10:25:00,559.97,559.97,559.96,559.97,300.0,558.2141,558.2141,558.2041,558.2141,300.0
2025-03-17 10:30:00,559.97,561.63,559.96,561.63,1479.0,558.2141,559.8689,558.2041,559.8689,1479.0
2025-03-17 10:35:00,561.63,561.83,561.0,561.79,1913.0,559.8689,560.0682,559.2408,560.0284,1913.0
2025-03-17 10:40:00,561.51,561.61,560.78,561.61,720.0,559.7492,559.8489,559.0215,559.8489,720.0
2025-03-17 10:45:00,561.39,561.76,560.78,561.6,916.0,559.6296,559.9984,559.0215,559.8389,916.0
2025-03-17 10:50:00,561.5,561.5,559.27,559.27,1729.0,559.7393,559.7393,557.5163,557.5163,1729.0
2025-03-17 10:55:00,559.4,560.1,559.4,560.07,886.0,557.6458,558.3437,557.6458,558.3137,886.0
2025-03-17 11:00:00,560.12,561.85,560.11,561.85,1348.0,558.3636,560.0882,558.3536,560.0882,1348.0
2025-03-17 11:05:00,561.97,561.97,561.51,561.56,842.0,560.2078,560.2078,559.7492,559.7991,842.0
2025-03-17 11:10:00,561.34,561.34,561.34,561.34,100.0,559.5798,559.5798,559.5798,559.5798,100.0
2025-03-17 11:15:00,562.76,562.84,562.76,562.84,300.0,560.9953,561.0751,560.9953,561.0751,300.0
2025-03-17 11:20:00,562.88,563.67,562.88,563.67,400.0,561.1149,561.9025,561.1149,561.9025,400.0
2025-03-17 11:25:00,563.05,563.31,562.87,562.87,500.0,561.2844,561.5436,561.105,561.105,500.0
2025-03-17 11:30:00,562.74,562.74,561.87,561.92,731.0,560.9754,560.9754,560.1081,560.1579,731.0
2025-03-17 11:35:00,561.42,562.52,561.41,562.51,420.0,559.6595,560.7561,559.6495,560.7461,420.0
2025-03-17 11:40:00,562.43,562.43,562.11,562.12,814.0,560.6663,560.6663,560.3473,560.3573,814.0
2025-03-17 11:45:00,562.02,562.02,561.57,561.57,200.0,560.2576,560.2576,559.809,559.809,200.0
2025-03-17 11:50:00,562.04,562.45,561.66,562.45,1192.0,560.2776,560.6863,559.8988,560.6863,1192.0
2025-03-17 11:55:00,562.89,563.18,562.11,562.35,779.0,561.1249,561.414,560.3473,560.5866,779.0
2025-03-17 12:00:00,562.13,562.74,561.86,562.74,400.0,560.3673,560.9754,560.0981,560.9754,400.0
2025-03-17 12:05:00,563.0,563.67,562.98,563.67,400.0,561.2346,561.9025,561.2146,561.9025,400.0
2025-03-17 12:10:00,563.55,563.63,563.25,563.27,870.0,561.7828,561.8626,561.4838,561.5037,870.0
2025-03-17 12:15:00,562.97,562.97,562.73,562.73,309.0,561.2047,561.2047,560.9654,560.9654,309.0
2025-03-17 12:20:00,562.19,562.45,562.18,562.19,720.0,560.4271,560.6863,560.4171,560.4271,720.0
2025-03-17 12:25:00,562.4,562.41,562.4,562.4,200.0,560.6364,560.6464,560.6364,560.6364,200.0
2025-03-17 12:30:00,562.42,562.42,562.19,562.42,400.0,560.6564,560.6564,560.4271,560.6564,400.0
2025-03-17 12:35:00,562.76,562.76,562.1,562.1,400.0,560.9953,560.9953,560.3374,560.3374,400.0
2025-03-17 12:40:00,562.46,562.46,561.86,561.86,700.0,560.6962,560.6962,560.0981,560.0981,700.0
2025-03-17 12:45:00,561.33,562.01,561.32,562.0,606.0,559.5698,560.2477,559.5598,560.2377,606.0
2025-03-17 12:50:00,562.0,562.0,562.0,562.0,0.0,560.2377,560.2377,560.2377,560.2377,0.0
2025-03-17 12:55:00,562.73,562.95,562.53,562.55,700.0,560.9654,561.1847,560.766,560.786,700.0
2025-03-17 13:00:00,562.73,562.74,562.32,562.52,900.0,560.9654,560.9754,560.5567,560.7561,900.0
2025-03-17 13:05:00,562.55,565.48,562.55,565.48,8870.0,560.786,563.7068,560.786,563.7068,8870.0
2025-03-17 13:10:00,565.43,566.41,565.34,565.81,2414.0,563.6569,564.6339,563.5672,564.0357,2414.0
2025-03-17 13:15:00,565.81,565.81,564.59,564.78,500.0,564.0357,564.0357,562.8196,563.009,500.0
2025-03-17 13:20:00,565.26,565.26,564.77,565.12,438.0,563.4875,563.4875,562.999,563.3479,438.0
2025-03-17 13:25:00,565.4,565.4,565.39,565.39,200.0,563.627,563.627,563.6171,563.6171,200.0
2025-03-17 13:30:00,565.57,565.81,565.34,565.81,307.0,563.7965,564.0357,563.5672,564.0357,307.0
2025-03-17 13:35:00,565.81,566.23,565.8,566.23,300.0,564.0357,564.4544,564.0258,564.4544,300.0
2025-03-17 13:40:00,566.2,566.2,566.0,566.0,300.0,564.4245,564.4245,564.2251,564.2251,300.0
2025-03-17 13:45:00,566.04,566.04,566.04,566.04,100.0,564.265,564.265,564.265,564.265,100.0
2025-03-17 13:50:00,566.58,567.63,566.58,567.14,1520.0,564.8033,565.85,564.8033,565.3616,1520.0
2025-03-17 13:55:00,566.77,566.82,566.54,566.82,800.0,564.9927,565.0426,564.7635,565.0426,800.0
2025-03-17 14:00:00,566.29,567.39,566.29,567.09,1613.0,564.5142,565.6108,564.5142,565.3117,1613.0
2025-03-17 14:05:00,567.09,567.09,567.09,567.09,0.0,565.3117,565.3117,565.3117,565.3117,0.0
2025-03-17 14:10:00,567.33,567.6,566.96,567.31,2319.0,565.551,565.8201,565.1821,565.531,2319.0
2025-03-17 14:15:00,567.31,567.38,566.86,567.38,300.0,565.531,565.6008,565.0825,565.6008,300.0
2025-03-17 14:20:00,567.75,567.81,567.1,567.18,1291.0,565.9697,566.0295,565.3217,565.4014,1291.0
2025-03-17 14:25:00,567.49,567.49,567.46,567.46,345.0,565.7105,565.7105,565.6806,565.6806,345.0
2025-03-17 14:30:00,567.6,568.24,567.59,568.24,1000.0,565.8201,566.4581,565.8102,566.4581,1000.0
2025-03-17 14:35:00,567.74,568.03,567.68,568.03,804.0,565.9597,566.2488,565.8999,566.2488,804.0
2025-03-17 14:40:00,567.83,568.13,567.82,568.13,336.0,566.0494,566.3485,566.0394,566.3485,336.0
2025-03-17 14:45:00,568.41,568.72,568.31,568.42,1163.0,566.6276,566.9366,566.5279,566.6376,1163.0
2025-03-17 14:50:00,568.4,568.4,568.11,568.11,894.0,566.6176,566.6176,566.3285,566.3285,894.0
2025-03-17 14:55:00,568.15,569.08,568.15,568.6,1095.0,566.3684,567.2955,566.3684,566.817,1095.0
2025-03-17 15:00:00,567.97,567.97,567.96,567.97,100.0,566.189,566.189,566.179,566.189,100.0
2025-03-17 15:05:00,567.81,568.55,567.81,568.55,300.0,566.0295,566.7672,566.0295,566.7672,300.0
2025-03-17 15:10:00,568.4,568.4,567.83,568.08,400.0,566.6176,566.6176,566.0494,566.2986,400.0
2025-03-17 15:15:00,567.82,568.26,567.82,568.11,300.0,566.0394,566.4781,566.0394,566.3285,300.0
2025-03-17 15:20:00,568.48,568.74,568.23,568.31,1741.0,566.6974,566.9566,566.4482,566.5279,1741.0
2025-03-17 15:25:00,568.32,568.32,568.18,568.18,300.0,566.5379,566.5379,566.3983,566.3983,300.0
2025-03-17 15:30:00,569.07,569.09,568.58,568.58,1149.0,567.2855,567.3055,566.7971,566.7971,1149.0
2025-03-17 15:35:00,568.19,568.19,568.0,568.01,639.0,566.4083,566.4083,566.2189,566.2288,639.0
2025-03-17 15:40:00,568.02,568.8,568.02,568.8,2280.0,566.2388,567.0164,566.2388,567.0164,2280.0
2025-03-17 15:45:00,568.5,568.61,568.07,568.5,3205.0,566.7173,566.827,566.2887,566.7173,3205.0
2025-03-17 15:50:00,567.61,567.7,566.59,567.46,4440.0,565.8301,565.9198,564.8133,565.6806,4440.0
2025-03-17 15:55:00,567.32,567.32,565.88,566.08,11531.0,565.541,565.541,564.1055,564.3049,11531.0
2025-03-18 09:30:00,566.47,568.32,565.82,566.89,7385.0,564.6937,566.5379,564.0457,565.1124,7385.0
2025-03-18 09:35:00,568.8,571.12,568.75,568.81,1812.0,567.0164,569.3291,566.9665,567.0263,1812.0
2025-03-18 09:40:00,567.64,569.64,567.64,569.34,1300.0,565.86,567.8537,565.86,567.5547,1300.0
2025-03-18 09:45:00,569.34,569.74,568.72,568.78,2556.0,567.5547,567.9534,566.9366,566.9964,2556.0
2025-03-18 09:50:00,569.0,569.46,569.0,569.46,200.0,567.2157,567.6743,567.2157,567.6743,200.0
2025-03-18 09:55:00,569.34,570.3,568.95,568.95,700.0,567.5547,568.5117,567.1659,567.1659,700.0
2025-03-18 10:00:00,569.52,569.53,567.75,568.38,5773.0,567.7341,567.7441,565.9697,566.5977,5773.0
2025-03-18 10:05:00,568.53,569.54,567.55,569.54,2258.0,566.7472,567.754,565.7703,567.754,2258.0
2025-03-18 10:10:00,568.08,568.59,568.08,568.59,1921.0,566.2986,566.807,566.2986,566.807,1921.0
2025-03-18 10:15:00,569.31,570.09,569.31,570.09,1100.0,567.5248,568.3023,567.5248,568.3023,1100.0
2025-03-18 10:20:00,571.51,571.51,568.42,568.42,3063.0,569.7179,569.7179,566.6376,566.6376,3063.0
2025-03-18 10:25:00,568.74,569.08,568.35,569.08,600.0,566.9566,567.2955,566.5678,567.2955,600.0
2025-03-18 10:30:00,569.08,569.08,569.0,569.08,1200.0,567.2955,567.2955,567.2157,567.2955,1200.0
2025-03-18 10:35:00,569.08,569.21,568.35,569.18,1134.0,567.2955,567.4251,566.5678,567.3952,1134.0
2025-03-18 10:40:00,569.17,569.17,567.52,567.52,4538.0,567.3852,567.3852,565.7404,565.7404,4538.0
2025-03-18 10:45:00,567.18,567.53,566.85,567.53,747.0,565.4014,565.7504,565.0725,565.7504,747.0
2025-03-18 10:50:00,567.39,568.14,567.39,568.13,400.0,565.6108,566.3584,565.6108,566.3485,400.0
2025-03-18 10:55:00,568.31,568.31,567.21,567.51,1012.0,566.5279,566.5279,565.4314,565.7304,1012.0
2025-03-18 11:00:00,567.1,567.1,565.9,566.68,4716.0,565.3217,565.3217,564.1255,564.903,4716.0
2025-03-18 11:05:00,566.46,566.63,565.47,565.8,3781.0,564.6837,564.8532,563.6968,564.0258,3781.0
2025-03-18 11:10:00,565.34,565.77,564.84,565.54,1205.0,563.5672,563.9959,563.0688,563.7666,1205.0
2025-03-18 11:15:00,565.43,566.36,565.31,566.36,5026.0,563.6569,564.584,563.5373,564.584,5026.0
2025-03-18 11:20:00,566.43,566.43,565.52,565.61,1300.0,564.6538,564.6538,563.7467,563.8364,1300.0
2025-03-18 11:25:00,565.92,565.92,565.91,565.92,900.0,564.1454,564.1454,564.1354,564.1454,900.0
2025-03-18 11:30:00,565.9,565.95,565.21,565.73,4062.0,564.1255,564.1753,563.4376,563.956,4062.0
2025-03-18 11:35:00,565.73,566.01,565.72,565.83,625.0,563.956,564.2351,563.946,564.0557,625.0
2025-03-18 11:40:00,566.74,566.74,566.16,566.16,500.0,564.9628,564.9628,564.3846,564.3846,500.0
2025-03-18 11:45:00,566.48,566.91,565.68,565.68,1050.0,564.7036,565.1323,563.9062,563.9062,1050.0
2025-03-18 11:50:00,566.71,566.71,566.19,566.2,613.0,564.9329,564.9329,564.4146,564.4245,613.0
2025-03-18 11:55:00,565.91,566.11,565.68,565.77,1316.0,564.1354,564.3348,563.9062,563.9959,1316.0
2025-03-18 12:00:00,565.81,566.32,565.81,566.32,1302.0,564.0357,564.5441,564.0357,564.5441,1302.0
2025-03-18 12:05:00,566.29,566.71,566.28,566.6,720.0,564.5142,564.9329,564.5043,564.8233,720.0
2025-03-18 12:10:00,567.21,567.45,567.21,567.45,500.0,565.4314,565.6706,565.4314,565.6706,500.0
2025-03-18 12:15:00,567.44,567.88,567.44,567.88,700.0,565.6606,566.0993,565.6606,566.0993,700.0
2025-03-18 12:20:00,567.9,568.35,567.54,568.35,2400.0,566.1192,566.5678,565.7603,566.5678,2400.0
2025-03-18 12:25:00,568.56,568.79,568.06,568.06,963.0,566.7771,567.0064,566.2787,566.2787,963.0
2025-03-18 12:30:00,569.02,569.02,568.27,568.81,1580.0,567.2357,567.2357,566.488,567.0263,1580.0
2025-03-18 12:35:00,568.28,568.28,567.23,567.31,1731.0,566.498,566.498,565.4513,565.531,1731.0
2025-03-18 12:40:00,567.68,567.7,567.04,567.13,962.0,565.8999,565.9198,565.2619,565.3516,962.0
2025-03-18 12:45:00,566.63,567.2,566.63,567.09,750.0,564.8532,565.4214,564.8532,565.3117,750.0
2025-03-18 12:50:00,567.05,567.32,566.56,567.32,600.0,565.2719,565.541,564.7834,565.541,600.0
2025-03-18 12:55:00,567.32,567.32,567.32,567.32,0.0,565.541,565.541,565.541,565.541,0.0
2025-03-18 13:00:00,568.24,568.82,567.37,567.37,625.0,566.4581,567.0363,565.5909,565.5909,625.0
2025-03-18 13:05:00,567.42,567.42,567.11,567.11,500.0,565.6407,565.6407,565.3317,565.3317,500.0
2025-03-18 13:10:00,567.11,567.24,566.94,566.98,600.0,565.3317,565.4613,565.1622,565.2021,600.0
2025-03-18 13:15:00,567.92,567.92,566.72,566.94,1043.0,566.1391,566.1391,564.9429,565.1622,1043.0
2025-03-18 13:20:00,566.59,567.36,566.59,567.26,1900.0,564.8133,565.5809,564.8133,565.4812,1900.0
2025-03-18 13:25:00,567.26,567.88,567.25,567.51,1000.0,565.4812,566.0993,565.4712,565.7304,1000.0
2025-03-18 13:30:00,567.47,567.48,566.57,567.09,1997.0,565.6905,565.7005,564.7934,565.3117,1997.0
2025-03-18 13:35:00,567.61,567.76,567.11,567.38,1119.0,565.8301,565.9796,565.3317,565.6008,1119.0
2025-03-18 13:40:00,567.25,567.54,567.09,567.33,600.0,565.4712,565.7603,565.3117,565.551,600.0
2025-03-18 13:45:00,567.45,567.45,567.44,567.45,400.0,565.6706,565.6706,565.6606,565.6706,400.0
2025-03-18 13:50:00,567.36,567.7,566.97,567.13,1726.0,565.5809,565.9198,565.1921,565.3516,1726.0
2025-03-18 13:55:00,566.96,567.21,566.52,566.52,400.0,565.1821,565.4314,564.7435,564.7435,400.0
2025-03-18 14:00:00,566.78,566.99,566.52,566.88,600.0,565.0027,565.212,564.7435,565.1024,600.0
2025-03-18 14:05:00,566.5,566.64,565.79,566.4,3309.0,564.7236,564.8631,564.0158,564.6239,3309.0
2025-03-18 14:10:00,566.4,566.4,566.4,566.4,0.0,564.6239,564.6239,564.6239,564.6239,0.0
2025-03-18 14:15:00,566.2,566.9,565.95,566.89,5510.0,564.4245,565.1223,564.1753,565.1124,5510.0
2025-03-18 14:20:00,566.84,567.35,566.84,567.3,1313.0,565.0625,565.5709,565.0625,565.5211,1313.0
2025-03-18 14:25:00,566.77,567.0,566.5,567.0,3526.0,564.9927,565.222,564.7236,565.222,3526.0
2025-03-18 14:30:00,567.08,567.8,567.08,567.6,900.0,565.3018,566.0195,565.3018,565.8201,900.0
2025-03-18 14:35:00,567.01,567.34,567.01,567.29,800.0,565.232,565.5609,565.232,565.5111,800.0
2025-03-18 14:40:00,566.58,566.93,566.01,566.01,5183.0,564.8033,565.1522,564.2351,564.2351,5183.0
2025-03-18 14:45:00,565.7,566.8,565.7,566.8,752.0,563.9261,565.0226,563.9261,565.0226,752.0
2025-03-18 14:50:00,567.21,567.69,567.13,567.5,1365.0,565.4314,565.9098,565.3516,565.7204,1365.0
2025-03-18 14:55:00,567.01,567.25,566.81,566.93,882.0,565.232,565.4712,565.0326,565.1522,882.0
2025-03-18 15:00:00,566.43,566.7,566.19,566.55,618.0,564.6538,564.923,564.4146,564.7734,618.0
2025-03-18 15:05:00,566.4,566.47,565.41,565.63,12834.0,564.6239,564.6937,563.637,563.8563,12834.0
2025-03-18 15:10:00,566.56,566.7,566.25,566.7,700.0,564.7834,564.923,564.4744,564.923,700.0
2025-03-18 15:15:00,567.08,568.83,566.86,568.83,700.0,565.3018,567.0463,565.0825,567.0463,700.0
2025-03-18 15:20:00,568.27,568.28,567.6,567.72,1883.0,566.488,566.498,565.8201,565.9398,1883.0
2025-03-18 15:25:00,567.71,568.0,567.05,568.0,1341.0,565.9298,566.2189,565.2719,566.2189,1341.0
2025-03-18 15:30:00,568.14,568.3,567.73,568.3,700.0,566.3584,566.5179,565.9497,566.5179,700.0
2025-03-18 15:35:00,567.81,567.81,567.22,567.7,1200.0,566.0295,566.0295,565.4413,565.9198,1200.0
2025-03-18 15:40:00,567.0,567.95,566.78,567.3,3491.0,565.222,566.169,565.0027,565.5211,3491.0
2025-03-18 15:45:00,567.26,568.67,567.26,568.45,3778.0,565.4812,566.8868,565.4812,566.6675,3778.0
2025-03-18 15:50:00,568.8,570.42,568.8,569.99,22969.0,567.0164,568.6313,567.0164,568.2026,22969.0
2025-03-18 15:55:00,569.56,569.68,568.29,568.7,37968.0,567.774,567.8936,566.508,566.9167,37968.0
2025-03-19 09:30:00,567.85,572.87,566.1,572.86,6224.0,566.0693,571.0736,564.3248,571.0636,6224.0
2025-03-19 09:35:00,562.08,568.29,562.08,567.4,1057.0,560.3174,566.508,560.3174,565.6208,1057.0
2025-03-19 09:40:00,567.85,569.03,567.85,569.03,685.0,566.0693,567.2456,566.0693,567.2456,685.0
2025-03-19 09:45:00,569.0,570.22,568.44,570.2,1920.0,567.2157,568.4319,566.6575,568.412,1920.0
2025-03-19 09:50:00,569.95,570.34,569.32,570.34,300.0,568.1628,568.5515,567.5347,568.5515,300.0
2025-03-19 09:55:00,570.24,570.24,569.85,570.02,600.0,568.4519,568.4519,568.0631,568.2325,600.0
2025-03-19 10:00:00,570.95,571.2,570.95,571.0,1200.0,569.1596,569.4088,569.1596,569.2095,1200.0
2025-03-19 10:05:00,571.72,571.72,571.72,571.72,100.0,569.9272,569.9272,569.9272,569.9272,100.0
2025-03-19 10:10:00,571.62,571.62,571.61,571.62,100.0,569.8275,569.8275,569.8176,569.8275,100.0
2025-03-19 10:15:00,571.62,571.62,571.62,571.62,0.0,569.8275,569.8275,569.8275,569.8275,0.0
2025-03-19 10:20:00,571.5,572.05,571.5,572.05,1102.0,569.7079,570.2562,569.7079,570.2562,1102.0
2025-03-19 10:25:00,572.0,572.01,571.89,571.89,800.0,570.2063,570.2163,570.0967,570.0967,800.0
2025-03-19 10:30:00,571.89,571.89,571.89,571.89,0.0,570.0967,570.0967,570.0967,570.0967,0.0
2025-03-19 10:35:00,571.27,571.27,571.26,571.27,100.0,569.4786,569.4786,569.4687,569.4786,100.0
2025-03-19 10:40:00,570.55,570.55,570.38,570.5,300.0,568.7609,568.7609,568.5914,568.711,300.0
2025-03-19 10:45:00,570.45,570.55,570.21,570.54,800.0,568.6612,568.7609,568.4219,568.7509,800.0
2025-03-19 10:50:00,570.02,570.02,569.27,569.55,806.0,568.2325,568.2325,567.4849,567.764,806.0
2025-03-19 10:55:00,569.38,569.65,569.07,569.65,300.0,567.5946,567.8637,567.2855,567.8637,300.0
2025-03-19 11:00:00,569.37,569.77,568.71,569.77,2411.0,567.5846,567.9833,566.9267,567.9833,2411.0
2025-03-19 11:05:00,569.95,571.03,569.77,571.03,1255.0,568.1628,569.2394,567.9833,569.2394,1255.0
2025-03-19 11:10:00,571.19,572.34,571.19,572.05,2885.0,569.3989,570.5453,569.3989,570.2562,2885.0
2025-03-19 11:15:00,571.65,571.86,571.65,571.65,400.0,569.8574,570.0668,569.8574,569.8574,400.0
2025-03-19 11:20:00,571.82,571.88,571.25,571.6,1500.0,570.0269,570.0867,569.4587,569.8076,1500.0
2025-03-19 11:25:00,571.06,571.06,571.06,571.06,100.0,569.2693,569.2693,569.2693,569.2693,100.0
2025-03-19 11:30:00,571.59,571.59,571.59,571.59,100.0,569.7976,569.7976,569.7976,569.7976,100.0
2025-03-19 11:35:00,570.97,571.19,570.85,570.85,354.0,569.1796,569.3989,569.0599,569.0599,354.0
2025-03-19 11:40:00,570.89,570.89,570.48,570.75,2024.0,569.0998,569.0998,568.6911,568.9603,2024.0
2025-03-19 11:45:00,570.47,570.5,569.47,570.11,5455.0,568.6811,568.711,567.6843,568.3223,5455.0
2025-03-19 11:50:00,570.11,571.99,570.1,571.99,1554.0,568.3223,570.1964,568.3123,570.1964,1554.0
2025-03-19 11:55:00,571.23,571.25,571.15,571.2,1592.0,569.4387,569.4587,569.359,569.4088,1592.0
2025-03-19 12:00:00,571.25,571.25,571.0,571.13,404.0,569.4587,569.4587,569.2095,569.3391,404.0
2025-03-19 12:05:00,570.78,571.1,570.66,570.66,1103.0,568.9902,569.3092,568.8705,568.8705,1103.0
2025-03-19 12:10:00,571.1,571.11,570.72,570.72,990.0,569.3092,569.3191,568.9303,568.9303,990.0
2025-03-19 12:15:00,570.49,570.49,570.15,570.15,200.0,568.7011,568.7011,568.3621,568.3621,200.0
2025-03-19 12:20:00,569.98,570.06,569.98,569.99,620.0,568.1927,568.2724,568.1927,568.2026,620.0
2025-03-19 12:25:00,570.17,570.42,569.99,570.42,725.0,568.3821,568.6313,568.2026,568.6313,725.0
2025-03-19 12:30:00,570.65,570.65,570.03,570.03,400.0,568.8606,568.8606,568.2425,568.2425,400.0
2025-03-19 12:35:00,570.16,570.63,570.16,570.16,900.0,568.3721,568.8406,568.3721,568.3721,900.0
2025-03-19 12:40:00,570.16,570.16,570.16,570.16,200.0,568.3721,568.3721,568.3721,568.3721,200.0
2025-03-19 12:45:00,570.43,570.59,570.43,570.59,300.0,568.6413,568.8008,568.6413,568.8008,300.0
2025-03-19 12:50:00,570.49,570.53,570.48,570.49,300.0,568.7011,568.7409,568.6911,568.7011,300.0
2025-03-19 12:55:00,570.49,570.53,569.95,570.09,700.0,568.7011,568.7409,568.1628,568.3023,700.0
2025-03-19 13:00:00,570.39,570.4,569.95,569.95,200.0,568.6014,568.6114,568.1628,568.1628,200.0
2025-03-19 13:05:00,569.79,570.11,569.79,570.05,603.0,568.0033,568.3223,568.0033,568.2624,603.0
2025-03-19 13:10:00,570.06,570.06,569.76,570.02,600.0,568.2724,568.2724,567.9734,568.2325,600.0
2025-03-19 13:15:00,569.69,569.98,569.23,569.97,1011.0,567.9036,568.1927,567.445,568.1827,1011.0
2025-03-19 13:20:00,569.87,570.06,569.61,569.61,400.0,568.083,568.2724,567.8238,567.8238,400.0
2025-03-19 13:25:00,569.16,569.28,569.07,569.28,305.0,567.3752,567.4949,567.2855,567.4949,305.0
2025-03-19 13:30:00,569.28,569.28,569.28,569.28,0.0,567.4949,567.4949,567.4949,567.4949,0.0
2025-03-19 13:35:00,569.51,569.81,569.51,569.81,452.0,567.7241,568.0232,567.7241,568.0232,452.0
2025-03-19 13:40:00,569.76,569.82,569.76,569.82,200.0,567.9734,568.0332,567.9734,568.0332,200.0
2025-03-19 13:45:00,569.28,569.28,568.86,568.86,548.0,567.4949,567.4949,567.0762,567.0762,548.0
2025-03-19 13:50:00,568.59,569.33,568.58,569.15,757.0,566.807,567.5447,566.7971,567.3653,757.0
2025-03-19 13:55:00,568.35,569.44,568.34,568.45,6810.0,566.5678,567.6544,566.5578,566.6675,6810.0
2025-03-19 14:00:00,567.87,569.63,566.8,567.32,2618.0,566.0893,567.8438,565.0226,565.541,2618.0
2025-03-19 14:05:00,569.56,569.91,568.37,569.8,750.0,567.774,568.1229,566.5877,568.0132,750.0
2025-03-19 14:10:00,568.99,570.41,568.98,570.24,731.0,567.2058,568.6213,567.1958,568.4519,731.0
2025-03-19 14:15:00,570.05,570.17,569.4,569.4,879.0,568.2624,568.3821,567.6145,567.6145,879.0
2025-03-19 14:20:00,569.64,569.84,569.64,569.82,1127.0,567.8537,568.0531,567.8537,568.0332,1127.0
2025-03-19 14:25:00,569.83,569.84,568.94,569.35,608.0,568.0431,568.0531,567.1559,567.5646,608.0
2025-03-19 14:30:00,569.39,570.48,569.39,569.63,1400.0,567.6045,568.6911,567.6045,567.8438,1400.0
2025-03-19 14:35:00,569.73,569.9,569.71,569.72,400.0,567.9435,568.1129,567.9235,567.9335,400.0
2025-03-19 14:40:00,569.58,570.85,569.58,570.74,1200.0,567.7939,569.0599,567.7939,568.9503,1200.0
2025-03-19 14:45:00,570.74,570.74,570.01,570.01,400.0,568.9503,568.9503,568.2226,568.2226,400.0
2025-03-19 14:50:00,569.97,571.63,569.81,571.47,2511.0,568.1827,569.8375,568.0232,569.678,2511.0
2025-03-19 14:55:00,571.63,571.72,571.14,571.41,600.0,569.8375,569.9272,569.349,569.6182,600.0
2025-03-19 15:00:00,571.36,572.36,571.36,571.81,1115.0,569.5683,570.5652,569.5683,570.0169,1115.0
2025-03-19 15:05:00,572.2,573.28,572.02,573.27,1400.0,570.4057,571.4823,570.2263,571.4724,1400.0
2025-03-19 15:10:00,573.51,573.52,572.3,573.07,1323.0,571.7116,571.7216,570.5054,571.273,1323.0
2025-03-19 15:15:00,572.62,573.12,572.53,572.92,543.0,570.8244,571.3228,570.7347,571.1234,543.0
2025-03-19 15:20:00,572.59,572.59,571.0,571.97,1701.0,570.7945,570.7945,569.2095,570.1764,1701.0
2025-03-19 15:25:00,571.71,571.71,570.54,571.37,2555.0,569.9172,569.9172,568.7509,569.5783,2555.0
2025-03-19 15:30:00,572.23,573.14,571.88,573.14,1147.0,570.4356,571.3428,570.0867,571.3428,1147.0
2025-03-19 15:35:00,573.0,573.42,572.46,573.38,1803.0,571.2032,571.6219,570.6649,571.582,1803.0
2025-03-19 15:40:00,572.75,573.61,572.74,573.28,1856.0,570.954,571.8113,570.944,571.4823,1856.0
2025-03-19 15:45:00,573.69,573.69,572.61,572.75,1000.0,571.891,571.891,570.8144,570.954,1000.0
2025-03-19 15:50:00,573.14,573.31,571.44,572.85,6016.0,571.3428,571.5122,569.6481,571.0537,6016.0
2025-03-19 15:55:00,572.48,572.79,570.27,570.42,30262.0,570.6848,570.9939,568.4818,568.6313,30262.0
2025-03-20 09:30:00,565.33,565.33,565.33,565.33,5913.0,563.5572,563.5572,563.5572,563.5572,5913.0
2025-03-20 09:35:00,566.8,567.84,566.48,566.48,600.0,565.0226,566.0594,564.7036,564.7036,600.0
2025-03-20 09:40:00,565.07,567.47,565.07,567.47,975.0,563.2981,565.6905,563.2981,565.6905,975.0
2025-03-20 09:45:00,567.47,567.85,566.51,566.51,1900.0,565.6905,566.0693,564.7335,564.7335,1900.0
2025-03-20 09:50:00,566.51,567.26,566.51,567.0,6814.0,564.7335,565.4812,564.7335,565.222,6814.0
2025-03-20 09:55:00,567.01,568.52,566.95,568.52,4547.0,565.232,566.7372,565.1722,566.7372,4547.0
2025-03-20 10:00:00,568.26,568.62,568.0,568.43,4198.0,566.4781,566.8369,566.2189,566.6475,4198.0
2025-03-20 10:05:00,565.56,567.74,565.56,567.74,1351.0,563.7865,565.9597,563.7865,565.9597,1351.0
2025-03-20 10:10:00,565.56,565.56,565.35,565.35,300.0,563.7865,563.7865,563.5772,563.5772,300.0
2025-03-20 10:15:00,564.89,565.13,564.0,564.0,3892.0,563.1186,563.3579,562.2314,562.2314,3892.0
2025-03-20 10:20:00,563.49,564.25,563.47,563.53,1582.0,561.723,562.4806,561.7031,561.7629,1582.0
2025-03-20 10:25:00,563.55,564.05,563.25,563.85,622.0,561.7828,562.2813,561.4838,562.0819,622.0
2025-03-20 10:30:00,564.75,566.27,564.08,566.19,8475.0,562.9791,564.4943,562.3112,564.4146,8475.0
2025-03-20 10:35:00,565.12,566.15,564.98,566.14,1020.0,563.3479,564.3747,563.2083,564.3647,1020.0
2025-03-20 10:40:00,565.6,568.47,565.6,568.47,1035.0,563.8264,566.6874,563.8264,566.6874,1035.0
2025-03-20 10:45:00,568.88,568.97,568.61,568.61,400.0,567.0961,567.1858,566.827,566.827,400.0
2025-03-20 10:50:00,568.95,568.95,568.48,568.48,200.0,567.1659,567.1659,566.6974,566.6974,200.0
2025-03-20 10:55:00,568.48,568.48,568.48,568.48,0.0,566.6974,566.6974,566.6974,566.6974,0.0
2025-03-20 11:00:00,568.3,568.81,567.88,568.43,1107.0,566.5179,567.0263,566.0993,566.6475,1107.0
2025-03-20 11:05:00,569.09,569.95,569.09,569.27,1100.0,567.3055,568.1628,567.3055,567.4849,1100.0
2025-03-20 11:10:00,569.27,570.0,569.03,569.03,2580.0,567.4849,568.2126,567.2456,567.2456,2580.0
2025-03-20 11:15:00,569.97,569.97,568.9,569.03,700.0,568.1827,568.1827,567.1161,567.2456,700.0
2025-03-20 11:20:00,569.24,569.26,568.57,569.25,1100.0,567.455,567.4749,566.7871,567.465,1100.0
2025-03-20 11:25:00,569.04,569.96,569.04,569.59,1754.0,567.2556,568.1727,567.2556,567.8039,1754.0
2025-03-20 11:30:00,569.59,569.59,569.19,569.43,1525.0,567.8039,567.8039,567.4051,567.6444,1525.0
2025-03-20 11:35:00,569.5,570.04,569.46,570.04,1453.0,567.7142,568.2525,567.6743,568.2525,1453.0
2025-03-20 11:40:00,569.96,570.74,569.79,570.74,918.0,568.1727,568.9503,568.0033,568.9503,918.0
2025-03-20 11:45:00,570.95,571.65,570.94,571.43,800.0,569.1596,569.8574,569.1497,569.6381,800.0
2025-03-20 11:50:00,571.31,571.62,571.31,571.51,1890.0,569.5185,569.8275,569.5185,569.7179,1890.0
2025-03-20 11:55:00,571.51,571.94,570.66,570.67,1900.0,569.7179,570.1465,568.8705,568.8805,1900.0
2025-03-20 12:00:00,570.67,570.69,569.6,569.6,4103.0,568.8805,568.9004,567.8139,567.8139,4103.0
2025-03-20 12:05:00,568.92,569.46,568.89,569.03,1229.0,567.136,567.6743,567.1061,567.2456,1229.0
2025-03-20 12:10:00,569.46,569.46,568.44,568.61,4656.0,567.6743,567.6743,566.6575,566.827,4656.0
2025-03-20 12:15:00,568.17,568.33,567.94,567.94,335.0,566.3883,566.5478,566.1591,566.1591,335.0
2025-03-20 12:20:00,567.97,567.97,567.44,567.44,1252.0,566.189,566.189,565.6606,565.6606,1252.0
2025-03-20 12:25:00,567.44,567.44,567.44,567.44,0.0,565.6606,565.6606,565.6606,565.6606,0.0
2025-03-20 12:30:00,565.79,565.94,565.7,565.94,300.0,564.0158,564.1653,563.9261,564.1653,300.0
2025-03-20 12:35:00,565.02,566.01,565.02,565.71,3400.0,563.2482,564.2351,563.2482,563.9361,3400.0
2025-03-20 12:40:00,565.7,565.7,564.99,564.99,500.0,563.9261,563.9261,563.2183,563.2183,500.0
2025-03-20 12:45:00,565.03,565.42,564.78,564.79,7685.0,563.2582,563.647,563.009,563.0189,7685.0
2025-03-20 12:50:00,564.82,564.82,564.21,564.75,1400.0,563.0488,563.0488,562.4408,562.9791,1400.0
2025-03-20 12:55:00,564.8,564.8,563.51,563.51,2580.0,563.0289,563.0289,561.743,561.743,2580.0
2025-03-20 13:00:00,563.6,563.6,563.6,563.6,100.0,561.8327,561.8327,561.8327,561.8327,100.0
2025-03-20 13:05:00,563.93,564.68,563.92,564.68,1300.0,562.1616,562.9093,562.1517,562.9093,1300.0
2025-03-20 13:10:00,564.82,565.14,564.81,564.9,1100.0,563.0488,563.3678,563.0389,563.1286,1100.0
2025-03-20 13:15:00,564.56,564.56,564.21,564.37,300.0,562.7897,562.7897,562.4408,562.6003,300.0
2025-03-20 13:20:00,564.46,564.47,563.96,563.96,700.0,562.69,562.6999,562.1915,562.1915,700.0
2025-03-20 13:25:00,563.41,563.52,562.83,562.88,1000.0,561.6433,561.7529,561.0651,561.1149,1000.0
2025-03-20 13:30:00,562.52,563.84,562.52,563.84,1008.0,560.7561,562.0719,560.7561,562.0719,1008.0
2025-03-20 13:35:00,563.95,564.26,563.58,564.26,500.0,562.1816,562.4906,561.8127,562.4906,500.0
2025-03-20 13:40:00,564.26,564.26,564.26,564.26,0.0,562.4906,562.4906,562.4906,562.4906,0.0
2025-03-20 13:45:00,564.8,565.89,564.79,564.95,1468.0,563.0289,564.1155,563.0189,563.1784,1468.0
2025-03-20 13:50:00,564.93,565.55,564.93,564.94,333.0,563.1585,563.7766,563.1585,563.1685,333.0
2025-03-20 13:55:00,564.21,564.21,564.2,564.2,520.0,562.4408,562.4408,562.4308,562.4308,520.0
2025-03-20 14:00:00,564.46,565.0,564.46,564.49,1305.0,562.69,563.2283,562.69,562.7199,1305.0
2025-03-20 14:05:00,564.68,564.68,564.67,564.68,100.0,562.9093,562.9093,562.8993,562.9093,100.0
2025-03-20 14:10:00,564.68,565.65,564.68,564.74,1524.0,562.9093,563.8762,562.9093,562.9691,1524.0
2025-03-20 14:15:00,564.79,565.08,564.79,564.8,500.0,563.0189,563.308,563.0189,563.0289,500.0
2025-03-20 14:20:00,564.65,564.96,564.65,564.96,210.0,562.8794,563.1884,562.8794,563.1884,210.0
2025-03-20 14:25:00,564.92,564.92,564.92,564.92,105.0,563.1485,563.1485,563.1485,563.1485,105.0
2025-03-20 14:30:00,563.36,563.36,562.9,563.36,2836.0,561.5934,561.5934,561.1349,561.5934,2836.0
2025-03-20 14:35:00,563.36,563.76,563.29,563.57,3162.0,561.5934,561.9922,561.5236,561.8028,3162.0
2025-03-20 14:40:00,563.57,563.64,563.22,563.54,3665.0,561.8028,561.8725,561.4539,561.7729,3665.0
2025-03-20 14:45:00,563.57,564.1,563.56,564.1,800.0,561.8028,562.3311,561.7928,562.3311,800.0
2025-03-20 14:50:00,564.52,565.22,564.52,564.72,700.0,562.7498,563.4476,562.7498,562.9492,700.0
2025-03-20 14:55:00,565.52,565.52,564.15,564.29,1200.0,563.7467,563.7467,562.381,562.5205,1200.0
2025-03-20 15:00:00,564.29,564.88,564.28,564.32,2600.0,562.5205,563.1087,562.5105,562.5504,2600.0
2025-03-20 15:05:00,564.6,564.6,563.85,563.9,1931.0,562.8295,562.8295,562.0819,562.1317,1931.0
2025-03-20 15:10:00,564.17,564.9,563.65,564.84,3655.0,562.4009,563.1286,561.8825,563.0688,3655.0
2025-03-20 15:15:00,564.84,564.87,564.64,564.64,600.0,563.0688,563.0987,562.8694,562.8694,600.0
2025-03-20 15:20:00,564.87,565.33,564.75,564.75,2808.0,563.0987,563.5572,562.9791,562.9791,2808.0
2025-03-20 15:25:00,564.7,564.7,563.95,563.95,1429.0,562.9292,562.9292,562.1816,562.1816,1429.0
2025-03-20 15:30:00,563.89,565.03,563.89,564.68,2102.0,562.1218,563.2582,562.1218,562.9093,2102.0
2025-03-20 15:35:00,565.38,565.77,565.01,565.22,665.0,563.6071,563.9959,563.2383,563.4476,665.0
2025-03-20 15:40:00,565.3,565.89,565.27,565.89,1411.0,563.5273,564.1155,563.4974,564.1155,1411.0
2025-03-20 15:45:00,566.22,567.1,566.22,566.81,2820.0,564.4445,565.3217,564.4445,565.0326,2820.0
2025-03-20 15:50:00,566.48,567.33,565.75,566.87,5284.0,564.7036,565.551,563.9759,565.0924,5284.0
2025-03-20 15:55:00,567.38,567.45,565.42,566.21,25372.0,565.6008,565.6706,563.647,564.4345,25372.0
2025-03-21 09:30:00,561.97,562.02,556.27,560.38,69711.0,560.2078,560.2576,554.5257,558.6228,69711.0
2025-03-21 09:35:00,559.31,559.31,559.31,559.31,308.0,557.5561,557.5561,557.5561,557.5561,308.0
2025-03-21 09:40:00,558.29,560.31,558.29,559.63,1100.0,556.5393,558.553,556.5393,557.8751,1100.0
2025-03-21 09:45:00,559.92,560.26,559.25,559.25,1000.0,558.1642,558.5031,557.4963,557.4963,1000.0
2025-03-21 09:50:00,560.57,561.01,558.95,559.42,1401.0,558.8122,559.2508,557.1973,557.6658,1401.0
2025-03-21 09:55:00,559.42,559.68,557.8,559.47,950.0,557.6658,557.925,556.0509,557.7156,950.0
2025-03-21 10:00:00,561.03,561.03,558.6,558.61,1300.0,559.2707,559.2707,556.8484,556.8583,1300.0
2025-03-21 10:05:00,558.61,558.61,556.09,556.1,478.0,556.8583,556.8583,554.3462,554.3562,478.0
2025-03-21 10:10:00,557.56,557.56,554.89,555.38,612.0,555.8116,555.8116,553.15,553.6385,612.0
2025-03-21 10:15:00,554.75,555.82,554.75,555.02,612.0,553.0104,554.0771,553.0104,553.2796,612.0
2025-03-21 10:20:00,555.02,556.67,555.02,556.51,1813.0,553.2796,554.9244,553.2796,554.7649,1813.0
2025-03-21 10:25:00,555.05,557.75,555.05,556.27,600.0,553.3095,556.001,553.3095,554.5257,600.0
2025-03-21 10:30:00,555.59,558.23,555.59,558.23,840.0,553.8478,556.4795,553.8478,556.4795,840.0
2025-03-21 10:35:00,556.39,556.39,556.39,556.39,200.0,554.6453,554.6453,554.6453,554.6453,200.0
2025-03-21 10:40:00,556.89,557.3,556.69,556.82,509.0,555.1437,555.5524,554.9443,555.0739,509.0
2025-03-21 10:45:00,557.89,558.98,557.89,558.24,1278.0,556.1406,557.2272,556.1406,556.4895,1278.0
2025-03-21 10:50:00,557.98,558.74,557.36,557.93,4300.0,556.2303,556.9879,555.6122,556.1805,4300.0
2025-03-21 10:55:00,557.93,559.97,557.93,559.93,1379.0,556.1805,558.2141,556.1805,558.1742,1379.0
2025-03-21 11:00:00,559.93,560.38,559.39,559.39,700.0,558.1742,558.6228,557.6359,557.6359,700.0
2025-03-21 11:05:00,558.55,560.61,558.55,559.63,1035.0,556.7985,558.8521,556.7985,557.8751,1035.0
2025-03-21 11:10:00,560.52,560.53,558.87,558.87,240.0,558.7623,558.7723,557.1175,557.1175,240.0
2025-03-21 11:15:00,559.0,559.0,558.17,558.67,775.0,557.2471,557.2471,556.4197,556.9181,775.0
2025-03-21 11:20:00,558.66,559.62,558.65,559.62,300.0,556.9082,557.8652,556.8982,557.8652,300.0
2025-03-21 11:25:00,559.62,559.62,559.62,559.62,0.0,557.8652,557.8652,557.8652,557.8652,0.0
2025-03-21 11:30:00,557.72,558.51,557.62,557.62,400.0,555.9711,556.7586,555.8714,555.8714,400.0
2025-03-21 11:35:00,557.67,558.03,557.21,558.03,1294.0,555.9213,556.2801,555.4627,556.2801,1294.0
2025-03-21 11:40:00,558.29,558.29,557.8,557.8,200.0,556.5393,556.5393,556.0509,556.0509,200.0
2025-03-21 11:45:00,558.26,558.26,557.86,557.94,400.0,556.5094,556.5094,556.1107,556.1904,400.0
2025-03-21 11:50:00,557.37,557.37,557.04,557.25,300.0,555.6222,555.6222,555.2932,555.5026,300.0
2025-03-21 11:55:00,557.04,557.71,557.03,557.35,500.0,555.2932,555.9611,555.2833,555.6023,500.0
2025-03-21 12:00:00,557.55,558.5,557.55,557.91,1996.0,555.8016,556.7487,555.8016,556.1605,1996.0
2025-03-21 12:05:00,558.0,558.0,557.69,557.7,1011.0,556.2502,556.2502,555.9412,555.9512,1011.0
2025-03-21 12:10:00,557.67,559.22,557.67,559.17,1533.0,555.9213,557.4664,555.9213,557.4166,1533.0
2025-03-21 12:15:00,559.24,559.99,559.24,559.44,541.0,557.4863,558.234,557.4863,557.6857,541.0
2025-03-21 12:20:00,559.56,560.19,559.14,560.19,2645.0,557.8053,558.4334,557.3867,558.4334,2645.0
2025-03-21 12:25:00,559.97,561.01,559.69,561.01,1234.0,558.2141,559.2508,557.9349,559.2508,1234.0
2025-03-21 12:30:00,560.68,560.68,559.79,559.79,423.0,558.9218,558.9218,558.0346,558.0346,423.0
2025-03-21 12:35:00,559.79,559.79,559.79,559.79,0.0,558.0346,558.0346,558.0346,558.0346,0.0
2025-03-21 12:40:00,559.4,559.4,559.27,559.27,400.0,557.6458,557.6458,557.5163,557.5163,400.0
2025-03-21 12:45:00,559.31,560.3,559.3,560.3,2385.0,557.5561,558.543,557.5462,558.543,2385.0
2025-03-21 12:50:00,559.89,559.89,559.89,559.89,215.0,558.1343,558.1343,558.1343,558.1343,215.0
2025-03-21 12:55:00,559.57,560.38,559.57,560.38,775.0,557.8153,558.6228,557.8153,558.6228,775.0
2025-03-21 13:00:00,560.41,560.41,560.41,560.41,100.0,558.6527,558.6527,558.6527,558.6527,100.0
2025-03-21 13:05:00,560.41,560.41,560.41,560.41,300.0,558.6527,558.6527,558.6527,558.6527,300.0
2025-03-21 13:10:00,560.41,560.45,560.41,560.44,559.0,558.6527,558.6926,558.6527,558.6826,559.0
2025-03-21 13:15:00,560.13,560.5,560.13,560.5,599.0,558.3736,558.7424,558.3736,558.7424,599.0
2025-03-21 13:20:00,559.96,560.45,559.96,560.21,3006.0,558.2041,558.6926,558.2041,558.4533,3006.0
2025-03-21 13:25:00,560.21,560.21,559.92,559.92,500.0,558.4533,558.4533,558.1642,558.1642,500.0
2025-03-21 13:30:00,559.92,559.92,559.92,559.92,0.0,558.1642,558.1642,558.1642,558.1642,0.0
2025-03-21 13:35:00,558.74,559.06,558.7,558.7,633.0,556.9879,557.3069,556.948,556.948,633.0
2025-03-21 13:40:00,558.82,560.29,558.81,560.29,3030.0,557.0677,558.5331,557.0577,558.5331,3030.0
2025-03-21 13:45:00,560.15,560.66,560.15,560.33,478.0,558.3935,558.9019,558.3935,558.5729,478.0
2025-03-21 13:50:00,560.6,561.24,560.6,561.24,800.0,558.8421,559.4801,558.8421,559.4801,800.0
2025-03-21 13:55:00,560.49,560.49,559.93,560.1,401.0,558.7324,558.7324,558.1742,558.3437,401.0
2025-03-21 14:00:00,560.39,560.4,560.39,560.39,1400.0,558.6327,558.6427,558.6327,558.6327,1400.0
2025-03-21 14:05:00,559.0,559.32,559.0,559.32,200.0,557.2471,557.5661,557.2471,557.5661,200.0
2025-03-21 14:10:00,559.28,560.16,559.28,560.13,1310.0,557.5262,558.4035,557.5262,558.3736,1310.0
2025-03-21 14:15:00,559.82,560.11,559.32,559.59,1418.0,558.0645,558.3536,557.5661,557.8352,1418.0
2025-03-21 14:20:00,559.4,559.64,559.2,559.2,3489.0,557.6458,557.8851,557.4465,557.4465,3489.0
2025-03-21 14:25:00,558.95,558.95,558.88,558.88,200.0,557.1973,557.1973,557.1275,557.1275,200.0
2025-03-21 14:30:00,559.0,559.79,558.97,559.79,2274.0,557.2471,558.0346,557.2172,558.0346,2274.0
2025-03-21 14:35:00,559.85,560.84,559.85,560.84,914.0,558.0944,559.0813,558.0944,559.0813,914.0
2025-03-21 14:40:00,560.59,560.86,560.59,560.86,300.0,558.8321,559.1013,558.8321,559.1013,300.0
2025-03-21 14:45:00,560.86,560.86,559.75,559.82,881.0,559.1013,559.1013,557.9947,558.0645,881.0
2025-03-21 14:50:00,559.79,559.79,559.6,559.63,500.0,558.0346,558.0346,557.8452,557.8751,500.0
2025-03-21 14:55:00,560.04,560.74,560.04,560.22,1802.0,558.2838,558.9816,558.2838,558.4633,1802.0
2025-03-21 15:00:00,559.9,560.16,559.67,560.15,500.0,558.1443,558.4035,557.915,558.3935,500.0
2025-03-21 15:05:00,560.25,560.25,559.51,559.51,700.0,558.4932,558.4932,557.7555,557.7555,700.0
2025-03-21 15:10:00,559.5,559.9,559.14,559.9,1906.0,557.7455,558.1443,557.3867,558.1443,1906.0
2025-03-21 15:15:00,559.88,559.88,559.6,559.6,200.0,558.1243,558.1243,557.8452,557.8452,200.0
2025-03-21 15:20:00,560.13,560.14,559.24,559.96,1589.0,558.3736,558.3835,557.4863,558.2041,1589.0
2025-03-21 15:25:00,560.69,560.75,560.24,560.35,1300.0,558.9318,558.9916,558.4832,558.5929,1300.0
2025-03-21 15:30:00,560.9,561.4,560.44,561.34,2205.0,559.1411,559.6396,558.6826,559.5798,2205.0
2025-03-21 15:35:00,561.34,561.48,560.94,561.44,863.0,559.5798,559.7193,559.181,559.6794,863.0
2025-03-21 15:40:00,561.03,561.92,560.95,561.92,2998.0,559.2707,560.1579,559.191,560.1579,2998.0
2025-03-21 15:45:00,561.63,562.45,561.44,561.9,10958.0,559.8689,560.6863,559.6794,560.138,10958.0
2025-03-21 15:50:00,561.64,563.34,561.64,563.07,8432.0,559.8788,561.5735,559.8788,561.3043,8432.0
2025-03-21 15:55:00,563.07,563.73,562.38,562.5,26593.0,561.3043,561.9623,560.6165,560.7361,26593.0
2025-03-24 09:30:00,569.86,570.9,566.16,570.84,12183.0,568.073,569.1098,564.3846,569.05,12183.0
2025-03-24 09:35:00,570.13,572.1,568.8,572.1,1560.0,568.3422,570.306,567.0164,570.306,1560.0
2025-03-24 09:40:00,572.94,574.04,572.15,572.15,600.0,571.1434,572.2399,570.3559,570.3559,600.0
2025-03-24 09:45:00,572.15,573.2,572.15,572.89,700.0,570.3559,571.4026,570.3559,571.0935,700.0
2025-03-24 09:50:00,570.84,571.77,570.54,571.77,649.0,569.05,569.9771,568.7509,569.9771,649.0
2025-03-24 09:55:00,570.4,571.33,569.51,569.51,600.0,568.6114,569.5384,567.7241,567.7241,600.0
2025-03-24 10:00:00,570.02,570.02,567.73,568.15,463.0,568.2325,568.2325,565.9497,566.3684,463.0
2025-03-24 10:05:00,568.42,568.66,568.3,568.66,859.0,566.6376,566.8768,566.5179,566.8768,859.0
2025-03-24 10:10:00,568.69,569.25,568.59,568.79,916.0,566.9067,567.465,566.807,567.0064,916.0
2025-03-24 10:15:00,568.79,568.79,568.79,568.79,0.0,567.0064,567.0064,567.0064,567.0064,0.0
2025-03-24 10:20:00,569.6,570.14,568.75,569.23,1158.0,567.8139,568.3522,566.9665,567.445,1158.0
2025-03-24 10:25:00,569.01,569.02,568.58,568.58,200.0,567.2257,567.2357,566.7971,566.7971,200.0
2025-03-24 10:30:00,569.3,569.3,569.29,569.3,200.0,567.5148,567.5148,567.5048,567.5148,200.0
2025-03-24 10:35:00,569.98,569.98,569.97,569.98,200.0,568.1927,568.1927,568.1827,568.1927,200.0
2025-03-24 10:40:00,568.8,569.57,568.29,568.65,500.0,567.0164,567.784,566.508,566.8668,500.0
2025-03-24 10:45:00,569.34,569.34,569.34,569.34,392.0,567.5547,567.5547,567.5547,567.5547,392.0
2025-03-24 10:50:00,569.36,569.36,569.27,569.27,800.0,567.5746,567.5746,567.4849,567.4849,800.0
2025-03-24 10:55:00,569.3,569.3,568.3,568.31,1314.0,567.5148,567.5148,566.5179,566.5279,1314.0
2025-03-24 11:00:00,569.17,569.28,569.17,569.28,1505.0,567.3852,567.4949,567.3852,567.4949,1505.0
2025-03-24 11:05:00,569.76,570.51,569.34,570.51,1600.0,567.9734,568.721,567.5547,568.721,1600.0
2025-03-24 11:10:00,569.62,570.3,569.62,570.3,546.0,567.8338,568.5117,567.8338,568.5117,546.0
2025-03-24 11:15:00,570.3,570.41,570.29,570.33,704.0,568.5117,568.6213,568.5017,568.5416,704.0
2025-03-24 11:20:00,570.49,570.96,570.48,570.76,2081.0,568.7011,569.1696,568.6911,568.9702,2081.0
2025-03-24 11:25:00,570.76,570.76,570.76,570.76,0.0,568.9702,568.9702,568.9702,568.9702,0.0
2025-03-24 11:30:00,570.63,570.64,570.63,570.64,300.0,568.8406,568.8506,568.8406,568.8506,300.0
2025-03-24 11:35:00,569.32,569.92,569.32,569.92,200.0,567.5347,568.1329,567.5347,568.1329,200.0
2025-03-24 11:40:00,569.92,569.92,569.92,569.92,0.0,568.1329,568.1329,568.1329,568.1329,0.0
2025-03-24 11:45:00,569.74,570.11,569.71,570.1,420.0,567.9534,568.3223,567.9235,568.3123,420.0
2025-03-24 11:50:00,569.69,569.69,569.69,569.69,100.0,567.9036,567.9036,567.9036,567.9036,100.0
2025-03-24 11:55:00,570.3,570.33,570.19,570.3,1281.0,568.5117,568.5416,568.402,568.5117,1281.0
2025-03-24 12:00:00,570.6,570.93,570.15,570.62,4276.0,568.8107,569.1397,568.3621,568.8307,4276.0
2025-03-24 12:05:00,570.62,571.18,570.2,570.64,7517.0,568.8307,569.3889,568.412,568.8506,7517.0
2025-03-24 12:10:00,570.64,570.64,570.64,570.64,0.0,568.8506,568.8506,568.8506,568.8506,0.0
2025-03-24 12:15:00,570.47,570.69,570.42,570.69,879.0,568.6811,568.9004,568.6313,568.9004,879.0
2025-03-24 12:20:00,570.66,570.77,570.54,570.55,3152.0,568.8705,568.9802,568.7509,568.7609,3152.0
2025-03-24 12:25:00,570.55,570.55,570.55,570.55,0.0,568.7609,568.7609,568.7609,568.7609,0.0
2025-03-24 12:30:00,570.21,570.69,570.21,570.69,401.0,568.4219,568.9004,568.4219,568.9004,401.0
2025-03-24 12:35:00,570.91,570.92,570.08,570.09,494.0,569.1198,569.1297,568.2924,568.3023,494.0
2025-03-24 12:40:00,569.97,570.08,569.88,569.96,1310.0,568.1827,568.2924,568.093,568.1727,1310.0
2025-03-24 12:45:00,570.62,570.62,570.08,570.08,1896.0,568.8307,568.8307,568.2924,568.2924,1896.0
2025-03-24 12:50:00,570.34,570.34,570.34,570.34,100.0,568.5515,568.5515,568.5515,568.5515,100.0
2025-03-24 12:55:00,569.98,569.98,569.02,569.57,1023.0,568.1927,568.1927,567.2357,567.784,1023.0
2025-03-24 13:00:00,569.16,569.65,569.16,569.65,1549.0,567.3752,567.8637,567.3752,567.8637,1549.0
2025-03-24 13:05:00,569.06,569.51,569.06,569.51,400.0,567.2756,567.7241,567.2756,567.7241,400.0
2025-03-24 13:10:00,569.06,569.06,568.29,568.29,1203.0,567.2756,567.2756,566.508,566.508,1203.0
2025-03-24 13:15:00,568.28,568.74,568.13,568.74,401.0,566.498,566.9566,566.3485,566.9566,401.0
2025-03-24 13:20:00,568.69,568.69,568.69,568.69,100.0,566.9067,566.9067,566.9067,566.9067,100.0
2025-03-24 13:25:00,568.56,568.64,568.56,568.64,800.0,566.7771,566.8569,566.7771,566.8569,800.0
2025-03-24 13:30:00,569.09,569.11,568.82,569.02,1006.0,567.3055,567.3254,567.0363,567.2357,1006.0
2025-03-24 13:35:00,568.68,568.87,568.65,568.87,1180.0,566.8967,567.0861,566.8668,567.0861,1180.0
2025-03-24 13:40:00,568.87,569.37,568.26,568.26,917.0,567.0861,567.5846,566.4781,566.4781,917.0
2025-03-24 13:45:00,568.25,568.69,568.25,568.25,300.0,566.4681,566.9067,566.4681,566.4681,300.0
2025-03-24 13:50:00,568.69,568.69,568.27,568.34,500.0,566.9067,566.9067,566.488,566.5578,500.0
2025-03-24 13:55:00,568.26,568.27,567.28,567.29,2075.0,566.4781,566.488,565.5011,565.5111,2075.0
2025-03-24 14:00:00,567.07,567.07,566.02,566.02,2103.0,565.2918,565.2918,564.2451,564.2451,2103.0
2025-03-24 14:05:00,566.19,566.4,566.18,566.39,1596.0,564.4146,564.6239,564.4046,564.6139,1596.0
2025-03-24 14:10:00,566.07,566.07,565.98,565.99,200.0,564.2949,564.2949,564.2052,564.2152,200.0
2025-03-24 14:15:00,565.2,565.6,565.2,565.6,300.0,563.4277,563.8264,563.4277,563.8264,300.0
2025-03-24 14:20:00,565.6,565.6,565.6,565.6,0.0,563.8264,563.8264,563.8264,563.8264,0.0
2025-03-24 14:25:00,565.68,565.68,565.63,565.63,339.0,563.9062,563.9062,563.8563,563.8563,339.0
2025-03-24 14:30:00,565.58,565.58,565.57,565.58,290.0,563.8065,563.8065,563.7965,563.8065,290.0
2025-03-24 14:35:00,565.63,566.26,565.44,565.91,5808.0,563.8563,564.4843,563.6669,564.1354,5808.0
2025-03-24 14:40:00,565.99,566.99,565.99,566.99,5608.0,564.2152,565.212,564.2152,565.212,5608.0
2025-03-24 14:45:00,566.53,566.55,566.32,566.52,1394.0,564.7535,564.7734,564.5441,564.7435,1394.0
2025-03-24 14:50:00,566.74,567.22,566.28,567.18,4375.0,564.9628,565.4413,564.5043,565.4014,4375.0
2025-03-24 14:55:00,566.89,566.89,566.28,566.28,1080.0,565.1124,565.1124,564.5043,564.5043,1080.0
2025-03-24 15:00:00,566.61,566.78,566.18,566.18,4794.0,564.8332,565.0027,564.4046,564.4046,4794.0
2025-03-24 15:05:00,566.67,566.68,566.22,566.23,5566.0,564.893,564.903,564.4445,564.4544,5566.0
2025-03-24 15:10:00,565.85,566.33,565.72,566.33,5818.0,564.0756,564.5541,563.946,564.5541,5818.0
2025-03-24 15:15:00,566.34,566.88,566.34,566.88,1225.0,564.5641,565.1024,564.5641,565.1024,1225.0
2025-03-24 15:20:00,566.66,566.97,566.55,566.88,2231.0,564.8831,565.1921,564.7734,565.1024,2231.0
2025-03-24 15:25:00,566.88,567.06,566.7,566.7,2536.0,565.1024,565.2818,564.923,564.923,2536.0
2025-03-24 15:30:00,566.6,566.79,566.54,566.54,1571.0,564.8233,565.0127,564.7635,564.7635,1571.0
2025-03-24 15:35:00,566.57,566.63,566.34,566.63,2745.0,564.7934,564.8532,564.5641,564.8532,2745.0
2025-03-24 15:40:00,566.63,566.91,566.15,566.5,12517.0,564.8532,565.1323,564.3747,564.7236,12517.0
2025-03-24 15:45:00,566.51,566.91,566.22,566.91,6003.0,564.7335,565.1323,564.4445,565.1323,6003.0
2025-03-24 15:50:00,566.7,566.92,565.84,566.79,8179.0,564.923,565.1423,564.0657,565.0127,8179.0
2025-03-24 15:55:00,566.81,567.2,566.18,566.79,29221.0,565.0326,565.4214,564.4046,565.0127,29221.0
2025-03-25 09:30:00,569.06,569.59,569.06,569.59,5332.0,567.2756,567.8039,567.2756,567.8039,5332.0
2025-03-25 09:35:00,567.13,567.14,564.2,564.2,304.0,565.3516,565.3616,562.4308,562.4308,304.0
2025-03-25 09:40:00,567.13,568.99,566.35,568.98,1000.0,565.3516,567.2058,564.5741,567.1958,1000.0
2025-03-25 09:45:00,572.59,572.59,567.1,567.1,4091.0,570.7945,570.7945,565.3217,565.3217,4091.0
2025-03-25 09:50:00,566.94,567.94,566.54,567.94,1400.0,565.1622,566.1591,564.7635,566.1591,1400.0
2025-03-25 09:55:00,567.19,567.95,567.11,567.12,613.0,565.4114,566.169,565.3317,565.3416,613.0
2025-03-25 10:00:00,567.11,567.11,566.26,566.26,398.0,565.3317,565.3317,564.4843,564.4843,398.0
2025-03-25 10:05:00,567.49,567.96,567.49,567.52,700.0,565.7105,566.179,565.7105,565.7404,700.0
2025-03-25 10:10:00,567.52,567.52,567.52,567.52,0.0,565.7404,565.7404,565.7404,565.7404,0.0
2025-03-25 10:15:00,568.72,568.72,568.08,568.08,987.0,566.9366,566.9366,566.2986,566.2986,987.0
2025-03-25 10:20:00,568.72,569.67,568.72,569.67,2869.0,566.9366,567.8836,566.9366,567.8836,2869.0
2025-03-25 10:25:00,570.18,570.18,569.52,569.52,3908.0,568.392,568.392,567.7341,567.7341,3908.0
2025-03-25 10:30:00,569.31,569.31,568.47,568.47,217.0,567.5248,567.5248,566.6874,566.6874,217.0
2025-03-25 10:35:00,569.22,569.74,568.92,569.74,632.0,567.4351,567.9534,567.136,567.9534,632.0
2025-03-25 10:40:00,569.92,570.17,569.2,569.92,802.0,568.1329,568.3821,567.4151,568.1329,802.0
2025-03-25 10:45:00,569.92,569.92,569.92,569.92,0.0,568.1329,568.1329,568.1329,568.1329,0.0
2025-03-25 10:50:00,569.92,569.92,569.92,569.92,0.0,568.1329,568.1329,568.1329,568.1329,0.0
2025-03-25 10:55:00,568.72,568.72,568.71,568.71,200.0,566.9366,566.9366,566.9267,566.9267,200.0
2025-03-25 11:00:00,568.63,569.34,568.6,569.34,771.0,566.8469,567.5547,566.817,567.5547,771.0
2025-03-25 11:05:00,569.33,569.69,569.32,569.69,200.0,567.5447,567.9036,567.5347,567.9036,200.0
2025-03-25 11:10:00,569.77,569.77,569.77,569.77,100.0,567.9833,567.9833,567.9833,567.9833,100.0
2025-03-25 11:15:00,571.09,571.09,569.69,569.69,327.0,569.2992,569.2992,567.9036,567.9036,327.0
2025-03-25 11:20:00,569.69,569.69,569.23,569.23,236.0,567.9036,567.9036,567.445,567.445,236.0
2025-03-25 11:25:00,569.23,569.23,569.23,569.23,0.0,567.445,567.445,567.445,567.445,0.0
2025-03-25 11:30:00,569.23,569.23,569.23,569.23,0.0,567.445,567.445,567.445,567.445,0.0
2025-03-25 11:35:00,569.34,569.34,568.34,568.34,1119.0,567.5547,567.5547,566.5578,566.5578,1119.0
2025-03-25 11:40:00,568.56,568.56,567.68,568.55,1588.0,566.7771,566.7771,565.8999,566.7672,1588.0
2025-03-25 11:45:00,567.81,567.81,567.74,567.74,300.0,566.0295,566.0295,565.9597,565.9597,300.0
2025-03-25 11:50:00,567.74,567.74,567.74,567.74,0.0,565.9597,565.9597,565.9597,565.9597,0.0
2025-03-25 11:55:00,567.74,567.74,567.74,567.74,0.0,565.9597,565.9597,565.9597,565.9597,0.0
2025-03-25 12:00:00,567.74,567.74,567.74,567.74,0.0,565.9597,565.9597,565.9597,565.9597,0.0
2025-03-25 12:05:00,565.99,565.99,565.99,565.99,700.0,564.2152,564.2152,564.2152,564.2152,700.0
2025-03-25 12:10:00,566.11,566.11,566.11,566.11,100.0,564.3348,564.3348,564.3348,564.3348,100.0
2025-03-25 12:15:00,566.59,566.83,566.33,566.58,540.0,564.8133,565.0525,564.5541,564.8033,540.0
2025-03-25 12:20:00,565.65,566.01,565.65,565.65,640.0,563.8762,564.2351,563.8762,563.8762,640.0
2025-03-25 12:25:00,565.9,565.9,565.66,565.8,400.0,564.1255,564.1255,563.8862,564.0258,400.0
2025-03-25 12:30:00,565.8,565.8,565.8,565.8,0.0,564.0258,564.0258,564.0258,564.0258,0.0
2025-03-25 12:35:00,565.86,566.0,565.85,566.0,510.0,564.0856,564.2251,564.0756,564.2251,510.0
2025-03-25 12:40:00,566.19,566.36,566.14,566.26,1431.0,564.4146,564.584,564.3647,564.4843,1431.0
2025-03-25 12:45:00,565.98,566.02,565.98,566.02,300.0,564.2052,564.2451,564.2052,564.2451,300.0
2025-03-25 12:50:00,566.38,567.26,566.32,567.26,2594.0,564.604,565.4812,564.5441,565.4812,2594.0
2025-03-25 12:55:00,567.9,567.91,567.44,567.59,749.0,566.1192,566.1292,565.6606,565.8102,749.0
2025-03-25 13:00:00,567.59,567.59,567.59,567.59,0.0,565.8102,565.8102,565.8102,565.8102,0.0
2025-03-25 13:05:00,567.59,567.59,567.59,567.59,0.0,565.8102,565.8102,565.8102,565.8102,0.0
2025-03-25 13:10:00,569.52,570.41,569.52,570.08,12645.0,567.7341,568.6213,567.7341,568.2924,12645.0
2025-03-25 13:15:00,570.21,570.6,570.13,570.45,1413.0,568.4219,568.8107,568.3422,568.6612,1413.0
2025-03-25 13:20:00,570.31,570.31,570.3,570.31,300.0,568.5216,568.5216,568.5117,568.5216,300.0
2025-03-25 13:25:00,570.55,571.16,570.11,571.16,2484.0,568.7609,569.369,568.3223,569.369,2484.0
2025-03-25 13:30:00,571.4,571.49,571.32,571.41,717.0,569.6082,569.6979,569.5285,569.6182,717.0
2025-03-25 13:35:00,570.91,570.91,570.91,570.91,100.0,569.1198,569.1198,569.1198,569.1198,100.0
2025-03-25 13:40:00,570.91,571.32,570.91,571.32,200.0,569.1198,569.5285,569.1198,569.5285,200.0
2025-03-25 13:45:00,570.9,570.9,570.88,570.88,300.0,569.1098,569.1098,569.0898,569.0898,300.0
2025-03-25 13:50:00,571.25,571.36,571.25,571.35,700.0,569.4587,569.5683,569.4587,569.5584,700.0
2025-03-25 13:55:00,571.35,571.63,570.46,570.58,1980.0,569.5584,569.8375,568.6712,568.7908,1980.0
2025-03-25 14:00:00,570.63,570.64,570.63,570.63,100.0,568.8406,568.8506,568.8406,568.8406,100.0
2025-03-25 14:05:00,570.16,570.16,570.1,570.1,381.0,568.3721,568.3721,568.3123,568.3123,381.0
2025-03-25 14:10:00,570.24,570.24,570.24,570.24,300.0,568.4519,568.4519,568.4519,568.4519,300.0
2025-03-25 14:15:00,570.39,570.39,570.39,570.39,100.0,568.6014,568.6014,568.6014,568.6014,100.0
2025-03-25 14:20:00,570.47,570.5,570.46,570.5,886.0,568.6811,568.711,568.6712,568.711,886.0
2025-03-25 14:25:00,570.52,571.08,570.52,571.08,708.0,568.731,569.2892,568.731,569.2892,708.0
2025-03-25 14:30:00,571.08,571.1,570.05,570.06,520.0,569.2892,569.3092,568.2624,568.2724,520.0
2025-03-25 14:35:00,570.5,570.51,570.14,570.26,500.0,568.711,568.721,568.3522,568.4718,500.0
2025-03-25 14:40:00,570.14,570.25,569.99,570.24,1138.0,568.3522,568.4618,568.2026,568.4519,1138.0
2025-03-25 14:45:00,570.24,570.87,569.98,570.87,1976.0,568.4519,569.0799,568.1927,569.0799,1976.0
2025-03-25 14:50:00,570.97,571.54,570.95,571.4,3098.0,569.1796,569.7478,569.1596,569.6082,3098.0
2025-03-25 14:55:00,571.48,571.81,571.47,571.81,630.0,569.688,570.0169,569.678,570.0169,630.0
2025-03-25 15:00:00,571.73,572.84,571.72,572.84,900.0,569.9372,571.0437,569.9272,571.0437,900.0
2025-03-25 15:05:00,573.33,573.98,572.51,573.31,7708.0,571.5322,572.1801,570.7147,571.5122,7708.0
2025-03-25 15:10:00,573.24,573.34,573.13,573.13,400.0,571.4424,571.5421,571.3328,571.3328,400.0
2025-03-25 15:15:00,573.27,574.17,573.24,574.17,900.0,571.4724,572.3695,571.4424,572.3695,900.0
2025-03-25 15:20:00,574.17,574.17,573.06,573.14,1879.0,572.3695,572.3695,571.263,571.3428,1879.0
2025-03-25 15:25:00,573.02,573.1,572.76,572.76,600.0,571.2231,571.3029,570.964,570.964,600.0
2025-03-25 15:30:00,573.06,573.48,573.06,573.25,907.0,571.263,571.6817,571.263,571.4524,907.0
2025-03-25 15:35:00,573.02,574.33,570.72,573.2,9101.0,571.2231,572.529,568.9303,571.4026,9101.0
2025-03-25 15:40:00,573.57,574.96,573.56,574.61,8650.0,571.7714,573.1571,571.7614,572.8081,8650.0
2025-03-25 15:45:00,574.74,575.76,574.59,575.76,5831.0,572.9377,573.9545,572.7882,573.9545,5831.0
2025-03-25 15:50:00,575.15,576.45,574.94,576.11,7099.0,573.3465,574.6424,573.1371,574.3034,7099.0
2025-03-25 15:55:00,575.92,576.54,574.59,574.6,18970.0,574.114,574.7321,572.7882,572.7982,18970.0
2025-03-26 09:30:00,574.73,574.73,574.73,574.73,3512.0,572.9278,572.9278,572.9278,572.9278,3512.0
2025-03-26 09:35:00,576.05,578.93,576.05,577.0,380.0,574.2436,577.1146,574.2436,575.1907,380.0
2025-03-26 09:40:00,578.0,578.02,578.0,578.02,300.0,576.1875,576.2075,576.1875,576.2075,300.0
2025-03-26 09:45:00,578.02,578.02,578.02,578.02,0.0,576.2075,576.2075,576.2075,576.2075,0.0
2025-03-26 09:50:00,578.02,578.02,578.02,578.02,0.0,576.2075,576.2075,576.2075,576.2075,0.0
2025-03-26 09:55:00,576.07,576.07,575.31,575.32,600.0,574.2636,574.2636,573.506,573.5159,600.0
2025-03-26 10:00:00,574.78,574.79,574.78,574.79,441.0,572.9776,572.9876,572.9776,572.9876,441.0
2025-03-26 10:05:00,575.47,575.93,574.63,574.63,502.0,573.6655,574.124,572.8281,572.8281,502.0
2025-03-26 10:10:00,575.15,576.47,575.0,576.47,1562.0,573.3465,574.6623,573.1969,574.6623,1562.0
2025-03-26 10:15:00,576.47,576.47,576.47,576.47,0.0,574.6623,574.6623,574.6623,574.6623,0.0
2025-03-26 10:20:00,575.68,575.68,574.67,574.67,1700.0,573.8748,573.8748,572.868,572.868,1700.0
2025-03-26 10:25:00,576.0,576.0,576.0,576.0,188.0,574.1938,574.1938,574.1938,574.1938,188.0
2025-03-26 10:30:00,574.86,574.86,574.38,574.38,500.0,573.0574,573.0574,572.5789,572.5789,500.0
2025-03-26 10:35:00,573.68,573.69,573.68,573.68,122.0,571.8811,571.891,571.8811,571.8811,122.0
2025-03-26 10:40:00,573.68,573.68,573.68,573.68,0.0,571.8811,571.8811,571.8811,571.8811,0.0
2025-03-26 10:45:00,572.83,573.78,571.43,571.43,700.0,571.0337,571.9808,569.6381,569.6381,700.0
2025-03-26 10:50:00,571.43,571.43,571.43,571.43,0.0,569.6381,569.6381,569.6381,569.6381,0.0
2025-03-26 10:55:00,572.9,574.24,571.56,571.56,550.0,571.1035,572.4393,569.7677,569.7677,550.0
2025-03-26 11:00:00,573.31,573.53,572.37,573.53,300.0,571.5122,571.7315,570.5752,571.7315,300.0
2025-03-26 11:05:00,572.74,572.74,571.63,571.63,302.0,570.944,570.944,569.8375,569.8375,302.0
2025-03-26 11:10:00,571.59,571.59,570.56,570.86,2044.0,569.7976,569.7976,568.7708,569.0699,2044.0
2025-03-26 11:15:00,570.82,570.82,568.66,568.66,2066.0,569.03,569.03,566.8768,566.8768,2066.0
2025-03-26 11:20:00,569.54,569.54,568.39,568.39,852.0,567.754,567.754,566.6077,566.6077,852.0
2025-03-26 11:25:00,568.91,570.33,568.22,569.73,8031.0,567.126,568.5416,566.4382,567.9435,8031.0
2025-03-26 11:30:00,570.18,570.18,570.18,570.18,100.0,568.392,568.392,568.392,568.392,100.0
2025-03-26 11:35:00,570.26,571.01,569.74,571.01,1700.0,568.4718,569.2194,567.9534,569.2194,1700.0
2025-03-26 11:40:00,571.56,572.22,570.6,571.13,549.0,569.7677,570.4256,568.8107,569.3391,549.0
2025-03-26 11:45:00,570.6,571.2,570.6,571.12,583.0,568.8107,569.4088,568.8107,569.3291,583.0
2025-03-26 11:50:00,571.44,571.44,570.86,570.86,400.0,569.6481,569.6481,569.0699,569.0699,400.0
2025-03-26 11:55:00,570.53,570.53,570.04,570.11,400.0,568.7409,568.7409,568.2525,568.3223,400.0
2025-03-26 12:00:00,570.11,570.11,570.11,570.11,0.0,568.3223,568.3223,568.3223,568.3223,0.0
2025-03-26 12:05:00,570.38,570.42,570.37,570.42,600.0,568.5914,568.6313,568.5814,568.6313,600.0
2025-03-26 12:10:00,570.32,570.32,570.01,570.27,600.0,568.5316,568.5316,568.2226,568.4818,600.0
2025-03-26 12:15:00,570.32,570.32,569.75,569.77,2060.0,568.5316,568.5316,567.9634,567.9833,2060.0
2025-03-26 12:20:00,569.82,570.2,569.69,570.19,5121.0,568.0332,568.412,567.9036,568.402,5121.0
2025-03-26 12:25:00,570.23,570.39,570.23,570.38,200.0,568.4419,568.6014,568.4419,568.5914,200.0
2025-03-26 12:30:00,570.38,570.91,570.37,570.83,400.0,568.5914,569.1198,568.5814,569.04,400.0
2025-03-26 12:35:00,570.83,570.83,570.83,570.83,0.0,569.04,569.04,569.04,569.04,0.0
2025-03-26 12:40:00,570.62,570.62,570.61,570.62,109.0,568.8307,568.8307,568.8207,568.8307,109.0
2025-03-26 12:45:00,570.9,571.41,570.9,571.4,200.0,569.1098,569.6182,569.1098,569.6082,200.0
2025-03-26 12:50:00,571.25,571.79,570.91,570.95,2400.0,569.4587,569.997,569.1198,569.1596,2400.0
2025-03-26 12:55:00,570.15,570.15,570.12,570.12,200.0,568.3621,568.3621,568.3322,568.3322,200.0
2025-03-26 13:00:00,570.55,570.55,570.54,570.55,200.0,568.7609,568.7609,568.7509,568.7609,200.0
2025-03-26 13:05:00,570.19,570.51,570.09,570.09,500.0,568.402,568.721,568.3023,568.3023,500.0
2025-03-26 13:10:00,570.5,570.67,570.5,570.67,200.0,568.711,568.8805,568.711,568.8805,200.0
2025-03-26 13:15:00,570.26,570.26,569.75,569.83,600.0,568.4718,568.4718,567.9634,568.0431,600.0
2025-03-26 13:20:00,569.85,569.85,569.84,569.85,119.0,568.0631,568.0631,568.0531,568.0631,119.0
2025-03-26 13:25:00,569.37,570.27,569.09,569.1,1956.0,567.5846,568.4818,567.3055,567.3154,1956.0
2025-03-26 13:30:00,569.19,569.19,569.18,569.19,100.0,567.4051,567.4051,567.3952,567.4051,100.0
2025-03-26 13:35:00,568.76,569.02,568.07,568.07,1900.0,566.9765,567.2357,566.2887,566.2887,1900.0
2025-03-26 13:40:00,568.53,568.65,568.0,568.09,11739.0,566.7472,566.8668,566.2189,566.3086,11739.0
2025-03-26 13:45:00,567.85,567.85,567.5,567.5,634.0,566.0693,566.0693,565.7204,565.7204,634.0
2025-03-26 13:50:00,567.55,567.55,567.41,567.52,500.0,565.7703,565.7703,565.6307,565.7404,500.0
2025-03-26 13:55:00,567.15,567.15,566.96,566.96,503.0,565.3715,565.3715,565.1821,565.1821,503.0
2025-03-26 14:00:00,566.69,566.73,565.55,565.55,3287.0,564.913,564.9529,563.7766,563.7766,3287.0
2025-03-26 14:05:00,565.55,566.18,565.55,566.09,824.0,563.7766,564.4046,563.7766,564.3149,824.0
2025-03-26 14:10:00,566.43,567.83,566.19,567.83,1598.0,564.6538,566.0494,564.4146,566.0494,1598.0
2025-03-26 14:15:00,567.6,567.6,567.6,567.6,100.0,565.8201,565.8201,565.8201,565.8201,100.0
2025-03-26 14:20:00,567.96,568.03,567.6,568.02,595.0,566.179,566.2488,565.8201,566.2388,595.0
2025-03-26 14:25:00,568.16,568.16,567.62,567.62,1264.0,566.3784,566.3784,565.8401,565.8401,1264.0
2025-03-26 14:30:00,567.57,567.57,567.57,567.57,100.0,565.7902,565.7902,565.7902,565.7902,100.0
2025-03-26 14:35:00,567.14,567.14,567.0,567.0,200.0,565.3616,565.3616,565.222,565.222,200.0
2025-03-26 14:40:00,566.43,566.43,566.43,566.43,100.0,564.6538,564.6538,564.6538,564.6538,100.0
2025-03-26 14:45:00,566.45,566.88,566.0,566.0,587.0,564.6737,565.1024,564.2251,564.2251,587.0
2025-03-26 14:50:00,566.57,566.73,566.52,566.52,400.0,564.7934,564.9529,564.7435,564.7435,400.0
2025-03-26 14:55:00,566.76,567.54,566.53,566.69,1986.0,564.9828,565.7603,564.7535,564.913,1986.0
2025-03-26 15:00:00,567.1,567.1,566.65,566.65,200.0,565.3217,565.3217,564.8731,564.8731,200.0
2025-03-26 15:05:00,566.61,567.5,566.43,566.45,1475.0,564.8332,565.7204,564.6538,564.6737,1475.0
2025-03-26 15:10:00,566.67,566.83,566.45,566.45,400.0,564.893,565.0525,564.6737,564.6737,400.0
2025-03-26 15:15:00,567.07,567.34,566.75,567.34,1718.0,565.2918,565.5609,564.9728,565.5609,1718.0
2025-03-26 15:20:00,567.94,568.24,567.75,567.75,1251.0,566.1591,566.4581,565.9697,565.9697,1251.0
2025-03-26 15:25:00,567.67,567.67,567.66,567.67,175.0,565.8899,565.8899,565.8799,565.8899,175.0
2025-03-26 15:30:00,567.56,567.56,567.18,567.18,400.0,565.7803,565.7803,565.4014,565.4014,400.0
2025-03-26 15:35:00,567.71,567.73,567.14,567.14,1714.0,565.9298,565.9497,565.3616,565.3616,1714.0
2025-03-26 15:40:00,567.39,568.16,567.17,568.15,4065.0,565.6108,566.3784,565.3915,566.3684,4065.0
2025-03-26 15:45:00,568.17,569.22,567.89,569.22,5515.0,566.3883,567.4351,566.1092,567.4351,5515.0
2025-03-26 15:50:00,572.05,572.45,568.88,569.85,7636.0,570.2562,570.6549,567.0961,568.0631,7636.0
2025-03-26 15:55:00,569.89,569.89,568.89,569.25,31073.0,568.103,568.103,567.1061,567.465,31073.0
2025-03-27 09:30:00,570.24,570.24,567.84,567.84,8875.0,568.4519,568.4519,566.0594,566.0594,8875.0
2025-03-27 09:35:00,567.84,567.84,567.84,567.84,0.0,566.0594,566.0594,566.0594,566.0594,0.0
2025-03-27 09:40:00,566.31,567.37,566.11,567.37,518.0,564.5342,565.5909,564.3348,565.5909,518.0
2025-03-27 09:45:00,565.95,566.1,564.95,564.96,1100.0,564.1753,564.3248,563.1784,563.1884,1100.0
2025-03-27 09:50:00,568.39,568.39,566.98,566.98,622.0,566.6077,566.6077,565.2021,565.2021,622.0
2025-03-27 09:55:00,566.98,568.88,566.97,568.45,803.0,565.2021,567.0961,565.1921,566.6675,803.0
2025-03-27 10:00:00,568.01,568.56,568.01,568.56,1475.0,566.2288,566.7771,566.2288,566.7771,1475.0
2025-03-27 10:05:00,568.07,568.07,568.03,568.07,428.0,566.2887,566.2887,566.2488,566.2887,428.0
2025-03-27 10:10:00,568.99,569.52,567.87,568.32,2838.0,567.2058,567.7341,566.0893,566.5379,2838.0
2025-03-27 10:15:00,568.32,570.0,568.31,569.45,1965.0,566.5379,568.2126,566.5279,567.6643,1965.0
2025-03-27 10:20:00,570.89,570.9,570.23,570.4,751.0,569.0998,569.1098,568.4419,568.6114,751.0
2025-03-27 10:25:00,570.19,570.19,570.19,570.19,100.0,568.402,568.402,568.402,568.402,100.0
2025-03-27 10:30:00,569.72,570.02,569.68,569.69,400.0,567.9335,568.2325,567.8936,567.9036,400.0
2025-03-27 10:35:00,570.0,570.87,569.89,570.67,6333.0,568.2126,569.0799,568.103,568.8805,6333.0
2025-03-27 10:40:00,570.07,570.07,567.69,567.69,1506.0,568.2824,568.2824,565.9098,565.9098,1506.0
2025-03-27 10:45:00,569.56,569.61,569.56,569.61,600.0,567.774,567.8238,567.774,567.8238,600.0
2025-03-27 10:50:00,569.61,569.61,569.61,569.61,0.0,567.8238,567.8238,567.8238,567.8238,0.0
2025-03-27 10:55:00,569.61,569.61,569.61,569.61,0.0,567.8238,567.8238,567.8238,567.8238,0.0
2025-03-27 11:00:00,568.96,569.48,568.66,569.48,1601.0,567.1759,567.6942,566.8768,567.6942,1601.0
2025-03-27 11:05:00,568.98,568.98,568.98,568.98,100.0,567.1958,567.1958,567.1958,567.1958,100.0
2025-03-27 11:10:00,569.87,569.88,569.87,569.88,201.0,568.083,568.093,568.083,568.093,201.0
2025-03-27 11:15:00,569.57,570.14,569.57,570.14,435.0,567.784,568.3522,567.784,568.3522,435.0
2025-03-27 11:20:00,570.23,570.23,570.22,570.23,1000.0,568.4419,568.4419,568.4319,568.4419,1000.0
2025-03-27 11:25:00,570.73,571.0,570.13,570.27,3842.0,568.9403,569.2095,568.3422,568.4818,3842.0
2025-03-27 11:30:00,569.91,569.95,569.91,569.95,200.0,568.1229,568.1628,568.1229,568.1628,200.0
2025-03-27 11:35:00,569.57,569.57,569.26,569.26,200.0,567.784,567.784,567.4749,567.4749,200.0
2025-03-27 11:40:00,568.54,568.54,568.02,568.02,500.0,566.7572,566.7572,566.2388,566.2388,500.0
2025-03-27 11:45:00,567.24,567.25,567.17,567.19,500.0,565.4613,565.4712,565.3915,565.4114,500.0
2025-03-27 11:50:00,567.33,568.49,567.32,567.76,400.0,565.551,566.7073,565.541,565.9796,400.0
2025-03-27 11:55:00,567.76,567.76,567.76,567.76,0.0,565.9796,565.9796,565.9796,565.9796,0.0
2025-03-27 12:00:00,568.77,568.77,568.77,568.77,100.0,566.9865,566.9865,566.9865,566.9865,100.0
2025-03-27 12:05:00,569.3,569.32,569.1,569.1,400.0,567.5148,567.5347,567.3154,567.3154,400.0
2025-03-27 12:10:00,569.1,569.1,569.1,569.1,0.0,567.3154,567.3154,567.3154,567.3154,0.0
2025-03-27 12:15:00,569.1,569.1,569.1,569.1,0.0,567.3154,567.3154,567.3154,567.3154,0.0
2025-03-27 12:20:00,569.31,569.31,569.11,569.11,1028.0,567.5248,567.5248,567.3254,567.3254,1028.0
2025-03-27 12:25:00,569.11,569.11,569.11,569.11,0.0,567.3254,567.3254,567.3254,567.3254,0.0
2025-03-27 12:30:00,569.49,569.49,569.27,569.28,810.0,567.7042,567.7042,567.4849,567.4949,810.0
2025-03-27 12:35:00,568.89,568.89,567.78,567.78,1294.0,567.1061,567.1061,565.9996,565.9996,1294.0
2025-03-27 12:40:00,568.22,568.22,567.09,567.09,408.0,566.4382,566.4382,565.3117,565.3117,408.0
2025-03-27 12:45:00,567.45,567.45,566.99,566.99,603.0,565.6706,565.6706,565.212,565.212,603.0
2025-03-27 12:50:00,566.89,566.89,565.95,566.11,1201.0,565.1124,565.1124,564.1753,564.3348,1201.0
2025-03-27 12:55:00,566.34,566.34,565.6,565.6,954.0,564.5641,564.5641,563.8264,563.8264,954.0
2025-03-27 13:00:00,565.9,565.91,565.31,565.84,1242.0,564.1255,564.1354,563.5373,564.0657,1242.0
2025-03-27 13:05:00,565.84,567.07,565.83,566.15,1040.0,564.0657,565.2918,564.0557,564.3747,1040.0
2025-03-27 13:10:00,566.02,567.28,565.45,567.27,1100.0,564.2451,565.5011,563.6769,565.4912,1100.0
2025-03-27 13:15:00,566.88,567.2,566.76,566.76,354.0,565.1024,565.4214,564.9828,564.9828,354.0
2025-03-27 13:20:00,566.46,566.7,566.46,566.7,200.0,564.6837,564.923,564.6837,564.923,200.0
2025-03-27 13:25:00,566.56,566.66,566.56,566.66,200.0,564.7834,564.8831,564.7834,564.8831,200.0
2025-03-27 13:30:00,566.56,566.72,566.31,566.72,3121.0,564.7834,564.9429,564.5342,564.9429,3121.0
2025-03-27 13:35:00,566.31,566.34,565.42,565.42,1026.0,564.5342,564.5641,563.647,563.647,1026.0
2025-03-27 13:40:00,565.41,565.55,565.21,565.21,400.0,563.637,563.7766,563.4376,563.4376,400.0
2025-03-27 13:45:00,565.2,565.2,564.91,564.91,200.0,563.4277,563.4277,563.1386,563.1386,200.0
2025-03-27 13:50:00,564.5,564.51,563.88,563.88,512.0,562.7299,562.7398,562.1118,562.1118,512.0
2025-03-27 13:55:00,563.93,564.87,563.93,564.27,813.0,562.1616,563.0987,562.1616,562.5006,813.0
2025-03-27 14:00:00,564.63,565.49,564.29,564.92,2600.0,562.8594,563.7167,562.5205,563.1485,2600.0
2025-03-27 14:05:00,565.5,566.28,565.37,565.99,4200.0,563.7267,564.5043,563.5971,564.2152,4200.0
2025-03-27 14:10:00,565.89,567.09,565.72,566.65,2464.0,564.1155,565.3117,563.946,564.8731,2464.0
2025-03-27 14:15:00,566.35,566.4,565.76,565.79,500.0,564.5741,564.6239,563.9859,564.0158,500.0
2025-03-27 14:20:00,565.91,566.1,565.84,565.85,1051.0,564.1354,564.3248,564.0657,564.0756,1051.0
2025-03-27 14:25:00,565.73,565.86,565.67,565.67,780.0,563.956,564.0856,563.8962,563.8962,780.0
2025-03-27 14:30:00,565.74,565.74,565.74,565.74,200.0,563.966,563.966,563.966,563.966,200.0
2025-03-27 14:35:00,565.78,566.41,565.32,565.96,3006.0,564.0058,564.6339,563.5473,564.1853,3006.0
2025-03-27 14:40:00,566.13,566.22,565.71,565.71,600.0,564.3547,564.4445,563.9361,563.9361,600.0
2025-03-27 14:45:00,566.01,566.39,566.01,566.38,200.0,564.2351,564.6139,564.2351,564.604,200.0
2025-03-27 14:50:00,566.4,566.41,566.11,566.11,640.0,564.6239,564.6339,564.3348,564.3348,640.0
2025-03-27 14:55:00,566.27,566.37,565.68,565.71,1403.0,564.4943,564.594,563.9062,563.9361,1403.0
2025-03-27 15:00:00,565.57,566.73,565.54,566.48,1400.0,563.7965,564.9529,563.7666,564.7036,1400.0
2025-03-27 15:05:00,566.75,566.83,566.41,566.83,1339.0,564.9728,565.0525,564.6339,565.0525,1339.0
2025-03-27 15:10:00,566.86,567.28,566.59,567.28,3091.0,565.0825,565.5011,564.8133,565.5011,3091.0
2025-03-27 15:15:00,567.39,567.57,567.09,567.22,2526.0,565.6108,565.7902,565.3117,565.4413,2526.0
2025-03-27 15:20:00,567.34,568.63,567.13,568.45,2500.0,565.5609,566.8469,565.3516,566.6675,2500.0
2025-03-27 15:25:00,568.11,568.47,568.01,568.01,911.0,566.3285,566.6874,566.2288,566.2288,911.0
2025-03-27 15:30:00,568.47,568.81,567.25,567.5,1998.0,566.6874,567.0263,565.4712,565.7204,1998.0
2025-03-27 15:35:00,567.49,567.49,566.74,566.75,1553.0,565.7105,565.7105,564.9628,564.9728,1553.0
2025-03-27 15:40:00,566.79,567.06,566.34,566.44,2567.0,565.0127,565.2818,564.5641,564.6638,2567.0
2025-03-27 15:45:00,566.35,567.74,566.21,567.27,3141.0,564.5741,565.9597,564.4345,565.4912,3141.0
2025-03-27 15:50:00,567.07,567.47,565.74,567.04,7371.0,565.2918,565.6905,563.966,565.2619,7371.0
2025-03-27 15:55:00,567.43,567.43,564.79,565.7,34242.0,565.6507,565.6507,563.0189,563.9261,34242.0
2025-03-28 09:30:00,566.06,569.57,564.54,564.54,5452.0,564.285,567.784,562.7697,562.7697,5452.0
2025-03-28 09:35:00,566.16,566.16,566.16,566.16,100.0,564.3846,564.3846,564.3846,564.3846,100.0
2025-03-28 09:40:00,566.16,566.16,566.16,566.16,0.0,564.3846,564.3846,564.3846,564.3846,0.0
2025-03-28 09:45:00,563.68,563.68,563.68,563.68,100.0,561.9124,561.9124,561.9124,561.9124,100.0
2025-03-28 09:50:00,562.32,563.0,561.88,562.32,590.0,560.5567,561.2346,560.1181,560.5567,590.0
2025-03-28 09:55:00,562.32,562.42,561.53,562.42,429.0,560.5567,560.6564,559.7692,560.6564,429.0
2025-03-28 10:00:00,563.67,563.67,563.29,563.3,368.0,561.9025,561.9025,561.5236,561.5336,368.0
2025-03-28 10:05:00,562.09,562.8,560.64,561.61,2029.0,560.3274,561.0352,558.882,559.8489,2029.0
2025-03-28 10:10:00,561.61,561.61,561.61,561.61,0.0,559.8489,559.8489,559.8489,559.8489,0.0
2025-03-28 10:15:00,561.13,562.33,560.65,560.65,800.0,559.3704,560.5667,558.8919,558.8919,800.0
2025-03-28 10:20:00,562.16,562.16,560.18,561.25,4155.0,560.3972,560.3972,558.4234,559.49,4155.0
2025-03-28 10:25:00,561.25,561.71,561.12,561.68,531.0,559.49,559.9486,559.3605,559.9187,531.0
2025-03-28 10:30:00,560.56,561.59,560.56,561.1,2310.0,558.8022,559.829,558.8022,559.3405,2310.0
2025-03-28 10:35:00,561.1,561.1,560.1,560.1,415.0,559.3405,559.3405,558.3437,558.3437,415.0
2025-03-28 10:40:00,561.0,561.0,560.52,561.0,300.0,559.2408,559.2408,558.7623,559.2408,300.0
2025-03-28 10:45:00,560.58,560.58,560.57,560.58,461.0,558.8221,558.8221,558.8122,558.8221,461.0
2025-03-28 10:50:00,560.58,560.58,560.57,560.58,300.0,558.8221,558.8221,558.8122,558.8221,300.0
2025-03-28 10:55:00,560.24,560.24,560.0,560.0,700.0,558.4832,558.4832,558.244,558.244,700.0
2025-03-28 11:00:00,558.53,558.53,558.52,558.52,223.0,556.7786,556.7786,556.7686,556.7686,223.0
2025-03-28 11:05:00,559.67,559.67,558.64,559.14,1631.0,557.915,557.915,556.8882,557.3867,1631.0
2025-03-28 11:10:00,559.54,560.09,559.39,559.39,1700.0,557.7854,558.3337,557.6359,557.6359,1700.0
2025-03-28 11:15:00,559.01,559.01,559.01,559.01,100.0,557.2571,557.2571,557.2571,557.2571,100.0
2025-03-28 11:20:00,558.59,559.01,558.59,558.9,719.0,556.8384,557.2571,556.8384,557.1474,719.0
2025-03-28 11:25:00,560.17,560.17,559.53,559.57,1300.0,558.4134,558.4134,557.7754,557.8153,1300.0
2025-03-28 11:30:00,559.53,560.15,559.53,559.69,1019.0,557.7754,558.3935,557.7754,557.9349,1019.0
2025-03-28 11:35:00,560.12,560.54,559.23,560.02,3311.0,558.3636,558.7823,557.4764,558.2639,3311.0
2025-03-28 11:40:00,559.54,559.89,559.54,559.89,1901.0,557.7854,558.1343,557.7854,558.1343,1901.0
2025-03-28 11:45:00,560.0,560.0,560.0,560.0,100.0,558.244,558.244,558.244,558.244,100.0
2025-03-28 11:50:00,559.89,559.89,559.82,559.82,300.0,558.1343,558.1343,558.0645,558.0645,300.0
2025-03-28 11:55:00,559.82,559.82,559.82,559.82,0.0,558.0645,558.0645,558.0645,558.0645,0.0
2025-03-28 12:00:00,559.69,559.82,559.23,559.43,822.0,557.9349,558.0645,557.4764,557.6758,822.0
2025-03-28 12:05:00,558.97,559.43,558.97,559.43,200.0,557.2172,557.6758,557.2172,557.6758,200.0
2025-03-28 12:10:00,558.98,559.2,558.9,558.9,400.0,557.2272,557.4465,557.1474,557.1474,400.0
2025-03-28 12:15:00,558.36,558.36,556.66,557.13,2040.0,556.6091,556.6091,554.9144,555.383,2040.0
2025-03-28 12:20:00,556.92,557.01,556.92,557.0,221.0,555.1736,555.2633,555.1736,555.2534,221.0
2025-03-28 12:25:00,557.0,557.0,557.0,557.0,0.0,555.2534,555.2534,555.2534,555.2534,0.0
2025-03-28 12:30:00,556.81,557.4,556.81,557.09,500.0,555.064,555.6521,555.064,555.3431,500.0
2025-03-28 12:35:00,557.42,557.61,557.3,557.6,1253.0,555.6721,555.8615,555.5524,555.8515,1253.0
2025-03-28 12:40:00,557.85,557.85,557.66,557.76,500.0,556.1007,556.1007,555.9113,556.011,500.0
2025-03-28 12:45:00,557.41,558.13,557.41,558.13,500.0,555.6621,556.3798,555.6621,556.3798,500.0
2025-03-28 12:50:00,558.43,558.43,558.43,558.43,100.0,556.6789,556.6789,556.6789,556.6789,100.0
2025-03-28 12:55:00,557.9,557.99,557.66,557.66,400.0,556.1505,556.2403,555.9113,555.9113,400.0
2025-03-28 13:00:00,557.14,557.14,557.11,557.11,200.0,555.3929,555.3929,555.363,555.363,200.0
2025-03-28 13:05:00,555.31,555.31,555.31,555.31,100.0,553.5687,553.5687,553.5687,553.5687,100.0
2025-03-28 13:10:00,555.22,555.23,555.22,555.23,384.0,553.479,553.4889,553.479,553.4889,384.0
2025-03-28 13:15:00,555.25,556.19,555.25,555.79,1348.0,553.5089,554.4459,553.5089,554.0472,1348.0
2025-03-28 13:20:00,555.62,555.62,555.62,555.62,100.0,553.8777,553.8777,553.8777,553.8777,100.0
2025-03-28 13:25:00,555.59,555.59,555.36,555.37,305.0,553.8478,553.8478,553.6185,553.6285,305.0
2025-03-28 13:30:00,555.11,555.16,555.07,555.07,819.0,553.3693,553.4191,553.3294,553.3294,819.0
2025-03-28 13:35:00,555.5,555.5,555.5,555.5,200.0,553.7581,553.7581,553.7581,553.7581,200.0
2025-03-28 13:40:00,555.82,556.0,555.45,556.0,661.0,554.0771,554.2565,553.7082,554.2565,661.0
2025-03-28 13:45:00,556.23,556.29,555.46,555.46,953.0,554.4858,554.5456,553.7182,553.7182,953.0
2025-03-28 13:50:00,555.46,555.46,555.46,555.46,0.0,553.7182,553.7182,553.7182,553.7182,0.0
2025-03-28 13:55:00,556.06,556.7,556.06,556.7,904.0,554.3163,554.9543,554.3163,554.9543,904.0
2025-03-28 14:00:00,556.7,557.04,556.16,556.34,1594.0,554.9543,555.2932,554.416,554.5954,1594.0
2025-03-28 14:05:00,556.52,556.58,556.52,556.58,215.0,554.7749,554.8347,554.7749,554.8347,215.0
2025-03-28 14:10:00,556.47,556.47,556.47,556.47,432.0,554.725,554.725,554.725,554.725,432.0
2025-03-28 14:15:00,556.55,556.55,556.55,556.55,100.0,554.8048,554.8048,554.8048,554.8048,100.0
2025-03-28 14:20:00,556.55,556.55,556.55,556.55,0.0,554.8048,554.8048,554.8048,554.8048,0.0
2025-03-28 14:25:00,556.2,556.2,556.01,556.01,760.0,554.4559,554.4559,554.2665,554.2665,760.0
2025-03-28 14:30:00,555.73,556.01,555.73,555.86,3894.0,553.9874,554.2665,553.9874,554.1169,3894.0
2025-03-28 14:35:00,555.86,556.86,555.86,556.86,6991.0,554.1169,555.1138,554.1169,555.1138,6991.0
2025-03-28 14:40:00,556.03,556.03,556.03,556.03,100.0,554.2864,554.2864,554.2864,554.2864,100.0
2025-03-28 14:45:00,555.63,555.93,555.63,555.83,300.0,553.8877,554.1867,553.8877,554.087,300.0
2025-03-28 14:50:00,555.78,555.78,555.74,555.74,200.0,554.0372,554.0372,553.9973,553.9973,200.0
2025-03-28 14:55:00,556.13,556.13,555.73,555.73,3779.0,554.3861,554.3861,553.9874,553.9874,3779.0
2025-03-28 15:00:00,556.05,558.18,556.04,558.18,5254.0,554.3063,556.4297,554.2964,556.4297,5254.0
2025-03-28 15:05:00,558.18,559.19,558.16,558.44,10753.0,556.4297,557.4365,556.4097,556.6889,10753.0
2025-03-28 15:10:00,557.84,558.23,557.83,557.84,1538.0,556.0907,556.4795,556.0808,556.0907,1538.0
2025-03-28 15:15:00,557.84,558.24,557.84,558.24,600.0,556.0907,556.4895,556.0907,556.4895,600.0
2025-03-28 15:20:00,558.29,558.33,557.61,557.61,938.0,556.5393,556.5792,555.8615,555.8615,938.0
2025-03-28 15:25:00,557.7,557.7,557.26,557.26,600.0,555.9512,555.9512,555.5126,555.5126,600.0
2025-03-28 15:30:00,557.27,557.37,556.94,557.37,1597.0,555.5225,555.6222,555.1936,555.6222,1597.0
2025-03-28 15:35:00,556.88,556.89,556.77,556.88,500.0,555.1337,555.1437,555.0241,555.1337,500.0
2025-03-28 15:40:00,556.86,557.02,556.41,557.02,3086.0,555.1138,555.2733,554.6652,555.2733,3086.0
2025-03-28 15:45:00,557.02,559.01,556.98,558.81,2714.0,555.2733,557.2571,555.2334,557.0577,2714.0
2025-03-28 15:50:00,559.84,559.84,558.28,559.26,5909.0,558.0845,558.0845,556.5294,557.5063,5909.0
2025-03-28 15:55:00,559.0,559.11,557.86,558.43,35234.0,557.2471,557.3568,556.1107,556.6789,35234.0
2025-03-31 09:30:00,554.09,558.76,554.06,556.75,8647.0,552.3525,557.0079,552.3226,555.0042,8647.0
2025-03-31 09:35:00,555.0,556.21,554.85,556.21,1135.0,553.2596,554.4658,553.1101,554.4658,1135.0
2025-03-31 09:40:00,556.68,556.74,552.46,555.04,2342.0,554.9344,554.9942,550.7276,553.2995,2342.0
2025-03-31 09:45:00,551.66,552.53,550.05,550.06,700.0,549.9301,550.7974,548.3252,548.3351,700.0
2025-03-31 09:50:00,552.62,554.55,552.61,553.24,1220.0,550.8871,552.8111,550.8771,551.5052,1220.0
2025-03-31 09:55:00,555.0,555.0,552.9,553.94,4920.0,553.2596,553.2596,551.1662,552.203,4920.0
2025-03-31 10:00:00,553.93,554.81,553.18,554.79,1872.0,552.193,553.0702,551.4453,553.0503,1872.0
2025-03-31 10:05:00,554.5,554.5,553.62,553.62,631.0,552.7612,552.7612,551.884,551.884,631.0
2025-03-31 10:10:00,553.08,553.18,553.08,553.18,880.0,551.3457,551.4453,551.3457,551.4453,880.0
2025-03-31 10:15:00,553.26,553.26,551.98,551.98,1779.0,551.5251,551.5251,550.2491,550.2491,1779.0
2025-03-31 10:20:00,551.6,552.54,551.59,552.54,667.0,549.8703,550.8074,549.8603,550.8074,667.0
2025-03-31 10:25:00,552.43,555.0,552.42,553.9,3242.0,550.6977,553.2596,550.6877,552.1631,3242.0
2025-03-31 10:30:00,553.9,556.95,553.9,556.88,6575.0,552.1631,555.2035,552.1631,555.1337,6575.0
2025-03-31 10:35:00,556.55,557.65,556.31,557.55,1578.0,554.8048,555.9013,554.5655,555.8016,1578.0
2025-03-31 10:40:00,558.92,558.93,557.95,557.95,835.0,557.1674,557.1773,556.2004,556.2004,835.0
2025-03-31 10:45:00,558.49,558.49,558.06,558.07,350.0,556.7387,556.7387,556.31,556.32,350.0
2025-03-31 10:50:00,557.1,557.1,556.62,556.63,1894.0,555.3531,555.3531,554.8746,554.8845,1894.0
2025-03-31 10:55:00,557.84,557.92,557.24,557.25,1800.0,556.0907,556.1705,555.4926,555.5026,1800.0
2025-03-31 11:00:00,558.06,559.0,558.06,559.0,1514.0,556.31,557.2471,556.31,557.2471,1514.0
2025-03-31 11:05:00,559.14,560.85,558.94,560.85,5217.0,557.3867,559.0913,557.1873,559.0913,5217.0
2025-03-31 11:10:00,561.24,561.81,561.24,561.32,1710.0,559.4801,560.0483,559.4801,559.5598,1710.0
2025-03-31 11:15:00,561.25,561.28,561.0,561.0,800.0,559.49,559.5199,559.2408,559.2408,800.0
2025-03-31 11:20:00,561.17,561.47,561.0,561.14,2009.0,559.4103,559.7094,559.2408,559.3804,2009.0
2025-03-31 11:25:00,561.24,561.39,560.8,560.82,1895.0,559.4801,559.6296,559.0415,559.0614,1895.0
2025-03-31 11:30:00,560.82,560.82,559.63,559.68,2114.0,559.0614,559.0614,557.8751,557.925,2114.0
2025-03-31 11:35:00,560.06,560.06,559.65,559.65,900.0,558.3038,558.3038,557.8951,557.8951,900.0
2025-03-31 11:40:00,559.86,560.35,559.48,559.82,3683.0,558.1044,558.5929,557.7256,558.0645,3683.0
2025-03-31 11:45:00,559.27,560.26,559.27,559.86,3925.0,557.5163,558.5031,557.5163,558.1044,3925.0
2025-03-31 11:50:00,559.28,559.28,559.28,559.28,100.0,557.5262,557.5262,557.5262,557.5262,100.0
2025-03-31 11:55:00,559.28,559.28,558.88,558.88,400.0,557.5262,557.5262,557.1275,557.1275,400.0
2025-03-31 12:00:00,558.53,558.83,558.53,558.83,200.0,556.7786,557.0776,556.7786,557.0776,200.0
2025-03-31 12:05:00,558.83,558.83,558.11,558.21,500.0,557.0776,557.0776,556.3599,556.4596,500.0
2025-03-31 12:10:00,558.13,558.13,558.13,558.13,100.0,556.3798,556.3798,556.3798,556.3798,100.0
2025-03-31 12:15:00,558.09,558.38,558.09,558.38,1145.0,556.34,556.629,556.34,556.629,1145.0
2025-03-31 12:20:00,558.56,558.56,558.55,558.56,100.0,556.8085,556.8085,556.7985,556.8085,100.0
2025-03-31 12:25:00,559.11,560.0,559.05,560.0,1716.0,557.3568,558.244,557.2969,558.244,1716.0
2025-03-31 12:30:00,560.12,560.12,559.32,559.32,749.0,558.3636,558.3636,557.5661,557.5661,749.0
2025-03-31 12:35:00,559.88,561.86,559.87,561.14,7046.0,558.1243,560.0981,558.1144,559.3804,7046.0
2025-03-31 12:40:00,561.0,561.0,560.61,560.96,6602.0,559.2408,559.2408,558.8521,559.201,6602.0
2025-03-31 12:45:00,560.94,560.99,560.46,560.46,1140.0,559.181,559.2309,558.7025,558.7025,1140.0
2025-03-31 12:50:00,560.15,560.85,560.15,560.85,2351.0,558.3935,559.0913,558.3935,559.0913,2351.0
2025-03-31 12:55:00,560.96,560.96,560.16,560.16,525.0,559.201,559.201,558.4035,558.4035,525.0
2025-03-31 13:00:00,559.5,559.5,559.5,559.5,100.0,557.7455,557.7455,557.7455,557.7455,100.0
2025-03-31 13:05:00,560.47,560.6,560.08,560.6,863.0,558.7125,558.8421,558.3237,558.8421,863.0
2025-03-31 13:10:00,560.7,561.16,560.51,561.16,684.0,558.9418,559.4003,558.7524,559.4003,684.0
2025-03-31 13:15:00,560.68,560.68,560.4,560.63,1000.0,558.9218,558.9218,558.6427,558.872,1000.0
2025-03-31 13:20:00,560.63,560.63,560.63,560.63,0.0,558.872,558.872,558.872,558.872,0.0
2025-03-31 13:25:00,559.77,559.78,559.77,559.77,100.0,558.0147,558.0247,558.0147,558.0147,100.0
2025-03-31 13:30:00,559.77,559.77,559.77,559.77,0.0,558.0147,558.0147,558.0147,558.0147,0.0
2025-03-31 13:35:00,559.6,560.23,559.6,559.98,1719.0,557.8452,558.4732,557.8452,558.224,1719.0
2025-03-31 13:40:00,559.68,559.69,559.57,559.58,734.0,557.925,557.9349,557.8153,557.8253,734.0
2025-03-31 13:45:00,559.42,559.81,559.42,559.46,785.0,557.6658,558.0546,557.6658,557.7057,785.0
2025-03-31 13:50:00,560.0,560.06,559.95,559.96,600.0,558.244,558.3038,558.1941,558.2041,600.0
2025-03-31 13:55:00,559.96,559.96,559.24,559.73,2118.0,558.2041,558.2041,557.4863,557.9748,2118.0
2025-03-31 14:00:00,559.78,560.21,559.36,559.51,2480.0,558.0247,558.4533,557.606,557.7555,2480.0
2025-03-31 14:05:00,559.29,560.68,559.28,560.67,6071.0,557.5362,558.9218,557.5262,558.9119,6071.0
2025-03-31 14:10:00,560.68,561.17,560.08,560.23,5396.0,558.9218,559.4103,558.3237,558.4732,5396.0
2025-03-31 14:15:00,560.08,560.57,559.86,560.57,1042.0,558.3237,558.8122,558.1044,558.8122,1042.0
2025-03-31 14:20:00,560.09,560.09,560.05,560.08,700.0,558.3337,558.3337,558.2938,558.3237,700.0
2025-03-31 14:25:00,560.37,560.37,559.85,560.18,716.0,558.6128,558.6128,558.0944,558.4234,716.0
2025-03-31 14:30:00,560.22,560.83,560.14,560.47,2735.0,558.4633,559.0714,558.3835,558.7125,2735.0
2025-03-31 14:35:00,560.47,560.47,560.47,560.47,0.0,558.7125,558.7125,558.7125,558.7125,0.0
2025-03-31 14:40:00,560.47,561.1,560.47,560.75,3208.0,558.7125,559.3405,558.7125,558.9916,3208.0
2025-03-31 14:45:00,560.4,560.4,560.09,560.25,502.0,558.6427,558.6427,558.3337,558.4932,502.0
2025-03-31 14:50:00,560.2,560.96,560.19,560.96,1220.0,558.4433,559.201,558.4334,559.201,1220.0
2025-03-31 14:55:00,560.96,561.12,560.4,560.42,3721.0,559.201,559.3605,558.6427,558.6626,3721.0
2025-03-31 15:00:00,561.13,561.31,561.13,561.31,200.0,559.3704,559.5499,559.3704,559.5499,200.0
2025-03-31 15:05:00,562.12,562.66,561.78,562.66,2110.0,560.3573,560.8956,560.0184,560.8956,2110.0
2025-03-31 15:10:00,562.09,563.5,562.08,563.37,3247.0,560.3274,561.733,560.3174,561.6034,3247.0
2025-03-31 15:15:00,563.45,563.45,563.45,563.45,480.0,561.6831,561.6831,561.6831,561.6831,480.0
2025-03-31 15:20:00,564.12,564.56,564.06,564.43,1135.0,562.351,562.7897,562.2912,562.6601,1135.0
2025-03-31 15:25:00,564.01,564.01,562.74,563.25,2527.0,562.2414,562.2414,560.9754,561.4838,2527.0
2025-03-31 15:30:00,562.45,564.01,562.36,563.87,2735.0,560.6863,562.2414,560.5966,562.1018,2735.0
2025-03-31 15:35:00,564.47,564.68,563.96,564.56,2660.0,562.6999,562.9093,562.1915,562.7897,2660.0
2025-03-31 15:40:00,564.56,567.28,564.56,565.26,4714.0,562.7897,565.5011,562.7897,563.4875,4714.0
2025-03-31 15:45:00,565.39,565.4,564.43,564.43,3400.0,563.6171,563.627,562.6601,562.6601,3400.0
2025-03-31 15:50:00,564.86,565.79,563.86,565.6,12046.0,563.0887,564.0158,562.0919,563.8264,12046.0
2025-03-31 15:55:00,565.45,565.86,565.03,565.68,24740.0,563.6769,564.0856,563.2582,563.9062,24740.0
2025-04-01 09:30:00,564.18,566.25,563.89,566.25,7432.0,562.4109,564.4744,562.1218,564.4744,7432.0
2025-04-01 09:35:00,566.63,566.68,563.77,563.87,1270.0,564.8532,564.903,562.0021,562.1018,1270.0
2025-04-01 09:40:00,564.73,565.38,563.88,565.38,5392.0,562.9591,563.6071,562.1118,563.6071,5392.0
2025-04-01 09:45:00,564.13,567.3,564.13,566.19,3202.0,562.361,565.5211,562.361,564.4146,3202.0
2025-04-01 09:50:00,566.31,566.31,565.23,565.38,1900.0,564.5342,564.5342,563.4576,563.6071,1900.0
2025-04-01 09:55:00,565.19,565.19,564.25,564.25,1671.0,563.4177,563.4177,562.4806,562.4806,1671.0
2025-04-01 10:00:00,563.38,563.92,560.71,563.74,2308.0,561.6134,562.1517,558.9517,561.9722,2308.0
2025-04-01 10:05:00,562.84,563.59,561.96,563.59,1300.0,561.0751,561.8227,560.1978,561.8227,1300.0
2025-04-01 10:10:00,562.66,562.75,561.98,562.08,934.0,560.8956,560.9853,560.2178,560.3174,934.0
2025-04-01 10:15:00,562.19,562.19,561.64,561.74,1270.0,560.4271,560.4271,559.8788,559.9785,1270.0
2025-04-01 10:20:00,562.34,563.7,562.34,563.59,3032.0,560.5766,561.9324,560.5766,561.8227,3032.0
2025-04-01 10:25:00,563.44,564.07,563.42,563.68,4347.0,561.6732,562.3012,561.6532,561.9124,4347.0
2025-04-01 10:30:00,563.61,563.61,563.61,563.61,220.0,561.8426,561.8426,561.8426,561.8426,220.0
2025-04-01 10:35:00,564.17,564.83,563.42,564.83,1550.0,562.4009,563.0588,561.6532,563.0588,1550.0
2025-04-01 10:40:00,564.76,565.34,564.76,565.34,300.0,562.989,563.5672,562.989,563.5672,300.0
2025-04-01 10:45:00,565.01,565.11,565.01,565.11,300.0,563.2383,563.3379,563.2383,563.3379,300.0
2025-04-01 10:50:00,565.62,566.25,565.62,565.7,1425.0,563.8463,564.4744,563.8463,563.9261,1425.0
2025-04-01 10:55:00,565.75,565.88,564.71,565.26,2858.0,563.9759,564.1055,562.9392,563.4875,2858.0
2025-04-01 11:00:00,565.52,565.8,565.02,565.79,1996.0,563.7467,564.0258,563.2482,564.0158,1996.0
2025-04-01 11:05:00,566.24,566.93,566.23,566.84,400.0,564.4644,565.1522,564.4544,565.0625,400.0
2025-04-01 11:10:00,567.01,567.53,567.01,567.52,800.0,565.232,565.7504,565.232,565.7404,800.0
2025-04-01 11:15:00,567.87,568.33,567.61,567.62,2989.0,566.0893,566.5478,565.8301,565.8401,2989.0
2025-04-01 11:20:00,567.52,567.64,567.18,567.64,1110.0,565.7404,565.86,565.4014,565.86,1110.0
2025-04-01 11:25:00,567.71,568.03,567.64,567.86,1614.0,565.9298,566.2488,565.86,566.0793,1614.0
2025-04-01 11:30:00,567.85,567.85,567.22,567.8,3146.0,566.0693,566.0693,565.4413,566.0195,3146.0
2025-04-01 11:35:00,568.45,568.45,567.81,568.17,1323.0,566.6675,566.6675,566.0295,566.3883,1323.0
2025-04-01 11:40:00,568.16,568.69,567.64,568.69,2729.0,566.3784,566.9067,565.86,566.9067,2729.0
2025-04-01 11:45:00,569.25,569.25,569.25,569.25,100.0,567.465,567.465,567.465,567.465,100.0
2025-04-01 11:50:00,568.44,569.38,568.44,569.24,1916.0,566.6575,567.5946,566.6575,567.455,1916.0
2025-04-01 11:55:00,569.25,569.59,569.04,569.04,471.0,567.465,567.8039,567.2556,567.2556,471.0
2025-04-01 12:00:00,569.63,570.4,569.63,570.17,641.0,567.8438,568.6114,567.8438,568.3821,641.0
2025-04-01 12:05:00,570.17,570.17,569.27,569.27,1393.0,568.3821,568.3821,567.4849,567.4849,1393.0
2025-04-01 12:10:00,569.15,569.18,568.85,569.18,789.0,567.3653,567.3952,567.0662,567.3952,789.0
2025-04-01 12:15:00,569.23,569.59,568.88,569.15,2519.0,567.445,567.8039,567.0961,567.3653,2519.0
2025-04-01 12:20:00,569.13,569.52,568.43,568.45,3452.0,567.3453,567.7341,566.6475,566.6675,3452.0
2025-04-01 12:25:00,568.72,568.72,567.65,568.13,5889.0,566.9366,566.9366,565.87,566.3485,5889.0
2025-04-01 12:30:00,568.13,568.2,567.46,567.46,2806.0,566.3485,566.4183,565.6806,565.6806,2806.0
2025-04-01 12:35:00,567.38,567.39,565.4,565.4,2797.0,565.6008,565.6108,563.627,563.627,2797.0
2025-04-01 12:40:00,565.93,566.55,565.91,566.48,1262.0,564.1554,564.7734,564.1354,564.7036,1262.0
2025-04-01 12:45:00,566.48,567.03,566.48,567.03,425.0,564.7036,565.2519,564.7036,565.2519,425.0
2025-04-01 12:50:00,567.35,568.14,567.35,567.82,688.0,565.5709,566.3584,565.5709,566.0394,688.0
2025-04-01 12:55:00,567.56,568.46,567.44,568.11,3908.0,565.7803,566.6774,565.6606,566.3285,3908.0
2025-04-01 13:00:00,567.22,567.96,567.17,567.63,2845.0,565.4413,566.179,565.3915,565.85,2845.0
2025-04-01 13:05:00,567.88,567.89,566.89,567.4,1536.0,566.0993,566.1092,565.1124,565.6208,1536.0
2025-04-01 13:10:00,567.13,567.13,567.0,567.02,1164.0,565.3516,565.3516,565.222,565.242,1164.0
2025-04-01 13:15:00,567.02,567.17,565.92,565.92,1152.0,565.242,565.3915,564.1454,564.1454,1152.0
2025-04-01 13:20:00,565.77,565.93,565.41,565.45,2119.0,563.9959,564.1554,563.637,563.6769,2119.0
2025-04-01 13:25:00,564.9,564.9,564.71,564.74,725.0,563.1286,563.1286,562.9392,562.9691,725.0
2025-04-01 13:30:00,564.74,565.7,564.74,565.63,2538.0,562.9691,563.9261,562.9691,563.8563,2538.0
2025-04-01 13:35:00,564.79,564.99,564.79,564.82,440.0,563.0189,563.2183,563.0189,563.0488,440.0
2025-04-01 13:40:00,565.14,565.25,564.65,564.65,771.0,563.3678,563.4775,562.8794,562.8794,771.0
2025-04-01 13:45:00,564.59,564.93,564.58,564.93,748.0,562.8196,563.1585,562.8096,563.1585,748.0
2025-04-01 13:50:00,564.95,564.99,564.38,564.55,1164.0,563.1784,563.2183,562.6102,562.7797,1164.0
2025-04-01 13:55:00,564.42,564.66,564.23,564.57,1027.0,562.6501,562.8894,562.4607,562.7996,1027.0
2025-04-01 14:00:00,564.13,564.13,563.47,563.47,678.0,562.361,562.361,561.7031,561.7031,678.0
2025-04-01 14:05:00,563.99,564.19,563.32,563.92,2464.0,562.2215,562.4208,561.5536,562.1517,2464.0
2025-04-01 14:10:00,563.92,563.92,563.92,563.92,100.0,562.1517,562.1517,562.1517,562.1517,100.0
2025-04-01 14:15:00,563.94,563.94,563.93,563.94,500.0,562.1716,562.1716,562.1616,562.1716,500.0
2025-04-01 14:20:00,563.95,563.96,563.3,563.3,732.0,562.1816,562.1915,561.5336,561.5336,732.0
2025-04-01 14:25:00,563.27,563.67,563.27,563.46,817.0,561.5037,561.9025,561.5037,561.6931,817.0
2025-04-01 14:30:00,563.48,563.63,563.33,563.33,657.0,561.7131,561.8626,561.5635,561.5635,657.0
2025-04-01 14:35:00,563.33,563.62,563.17,563.22,1851.0,561.5635,561.8526,561.404,561.4539,1851.0
2025-04-01 14:40:00,563.37,563.73,563.01,563.62,3343.0,561.6034,561.9623,561.2445,561.8526,3343.0
2025-04-01 14:45:00,563.38,563.66,563.37,563.56,1585.0,561.6134,561.8925,561.6034,561.7928,1585.0
2025-04-01 14:50:00,563.39,563.74,562.89,562.89,9200.0,561.6233,561.9722,561.1249,561.1249,9200.0
2025-04-01 14:55:00,563.18,564.13,563.14,564.13,1701.0,561.414,562.361,561.3741,562.361,1701.0
2025-04-01 15:00:00,564.13,564.25,564.12,564.25,3887.0,562.361,562.4806,562.351,562.4806,3887.0
2025-04-01 15:05:00,564.14,565.03,563.9,563.9,3455.0,562.371,563.2582,562.1317,562.1317,3455.0
2025-04-01 15:10:00,563.96,564.2,563.8,564.2,5910.0,562.1915,562.4308,562.032,562.4308,5910.0
2025-04-01 15:15:00,564.31,564.82,563.89,563.89,7302.0,562.5404,563.0488,562.1218,562.1218,7302.0
2025-04-01 15:20:00,563.75,564.26,563.75,564.13,4876.0,561.9822,562.4906,561.9822,562.361,4876.0
2025-04-01 15:25:00,564.13,564.16,563.69,563.69,1102.0,562.361,562.3909,561.9224,561.9224,1102.0
2025-04-01 15:30:00,563.38,564.18,563.38,563.89,3297.0,561.6134,562.4109,561.6134,562.1218,3297.0
2025-04-01 15:35:00,563.89,564.7,563.63,564.58,36230.0,562.1218,562.9292,561.8626,562.8096,36230.0
2025-04-01 15:40:00,564.41,564.59,564.24,564.34,3211.0,562.6401,562.8196,562.4707,562.5704,3211.0
2025-04-01 15:45:00,564.29,566.61,564.14,566.61,13275.0,562.5205,564.8332,562.371,564.8332,13275.0
2025-04-01 15:50:00,566.61,568.11,565.88,567.96,6306.0,564.8332,566.3285,564.1055,566.179,6306.0
2025-04-01 15:55:00,567.96,568.39,566.71,567.21,16500.0,566.179,566.6077,564.9329,565.4314,16500.0
2025-04-02 09:30:00,561.97,565.15,561.97,565.15,14390.0,560.2078,563.3778,560.2078,563.3778,14390.0
2025-04-02 09:35:00,563.9,565.73,561.68,562.58,2406.0,562.1317,563.956,559.9187,560.8159,2406.0
2025-04-02 09:40:00,563.48,563.48,563.09,563.09,505.0,561.7131,561.7131,561.3243,561.3243,505.0
2025-04-02 09:45:00,563.88,563.88,563.88,563.88,100.0,562.1118,562.1118,562.1118,562.1118,100.0
2025-04-02 09:50:00,563.73,563.79,563.11,563.79,1368.0,561.9623,562.0221,561.3442,562.0221,1368.0
2025-04-02 09:55:00,564.21,565.19,564.21,565.19,520.0,562.4408,563.4177,562.4408,563.4177,520.0
2025-04-02 10:00:00,564.76,565.54,562.69,562.69,3331.0,562.989,563.7666,560.9255,560.9255,3331.0
2025-04-02 10:05:00,561.94,563.47,561.94,562.95,1624.0,560.1779,561.7031,560.1779,561.1847,1624.0
2025-04-02 10:10:00,562.25,563.43,561.62,561.62,1906.0,560.4869,561.6632,559.8589,559.8589,1906.0
2025-04-02 10:15:00,561.29,562.16,561.29,562.16,2262.0,559.5299,560.3972,559.5299,560.3972,2262.0
2025-04-02 10:20:00,562.25,563.36,562.25,562.69,3053.0,560.4869,561.5934,560.4869,560.9255,3053.0
2025-04-02 10:25:00,563.01,563.44,562.75,562.75,1140.0,561.2445,561.6732,560.9853,560.9853,1140.0
2025-04-02 10:30:00,563.05,564.34,562.49,564.34,4711.0,561.2844,562.5704,560.7262,562.5704,4711.0
2025-04-02 10:35:00,564.25,564.25,563.14,563.14,420.0,562.4806,562.4806,561.3741,561.3741,420.0
2025-04-02 10:40:00,563.66,563.86,563.66,563.86,1161.0,561.8925,562.0919,561.8925,562.0919,1161.0
2025-04-02 10:45:00,564.33,564.56,563.71,564.56,953.0,562.5604,562.7897,561.9423,562.7897,953.0
2025-04-02 10:50:00,565.05,565.3,565.05,565.3,1200.0,563.2781,563.5273,563.2781,563.5273,1200.0
2025-04-02 10:55:00,565.39,566.33,565.35,566.33,924.0,563.6171,564.5541,563.5772,564.5541,924.0
2025-04-02 11:00:00,566.2,566.2,566.2,566.2,100.0,564.4245,564.4245,564.4245,564.4245,100.0
2025-04-02 11:05:00,566.83,567.36,566.83,566.87,330.0,565.0525,565.5809,565.0525,565.0924,330.0
2025-04-02 11:10:00,567.09,568.34,567.0,568.34,2597.0,565.3117,566.5578,565.222,566.5578,2597.0
2025-04-02 11:15:00,567.49,567.49,566.92,566.96,600.0,565.7105,565.7105,565.1423,565.1821,600.0
2025-04-02 11:20:00,567.53,567.81,567.51,567.81,1368.0,565.7504,566.0295,565.7304,566.0295,1368.0
2025-04-02 11:25:00,568.08,569.9,568.08,569.22,5379.0,566.2986,568.1129,566.2986,567.4351,5379.0
2025-04-02 11:30:00,569.22,569.22,569.21,569.22,100.0,567.4351,567.4351,567.4251,567.4351,100.0
2025-04-02 11:35:00,569.56,569.74,569.29,569.38,760.0,567.774,567.9534,567.5048,567.5946,760.0
2025-04-02 11:40:00,568.77,568.84,567.91,567.91,1128.0,566.9865,567.0562,566.1292,566.1292,1128.0
2025-04-02 11:45:00,568.25,568.26,567.16,567.28,1100.0,566.4681,566.4781,565.3815,565.5011,1100.0
2025-04-02 11:50:00,567.28,567.28,567.28,567.28,0.0,565.5011,565.5011,565.5011,565.5011,0.0
2025-04-02 11:55:00,567.62,568.56,567.51,568.56,1495.0,565.8401,566.7771,565.7304,566.7771,1495.0
2025-04-02 12:00:00,568.56,568.56,568.56,568.56,0.0,566.7771,566.7771,566.7771,566.7771,0.0
2025-04-02 12:05:00,568.25,568.25,568.25,568.25,100.0,566.4681,566.4681,566.4681,566.4681,100.0
2025-04-02 12:10:00,568.8,569.26,568.66,569.26,503.0,567.0164,567.4749,566.8768,567.4749,503.0
2025-04-02 12:15:00,568.97,569.12,568.97,569.12,330.0,567.1858,567.3354,567.1858,567.3354,330.0
2025-04-02 12:20:00,569.47,569.47,569.47,569.47,100.0,567.6843,567.6843,567.6843,567.6843,100.0
2025-04-02 12:25:00,569.38,569.38,568.82,568.97,2572.0,567.5946,567.5946,567.0363,567.1858,2572.0
2025-04-02 12:30:00,569.09,569.5,569.09,569.31,986.0,567.3055,567.7142,567.3055,567.5248,986.0
2025-04-02 12:35:00,569.34,569.35,568.7,569.07,3164.0,567.5547,567.5646,566.9167,567.2855,3164.0
2025-04-02 12:40:00,569.21,569.75,569.15,569.75,1800.0,567.4251,567.9634,567.3653,567.9634,1800.0
2025-04-02 12:45:00,571.26,571.27,571.26,571.26,100.0,569.4687,569.4786,569.4687,569.4687,100.0
2025-04-02 12:50:00,571.38,571.82,571.21,571.82,508.0,569.5883,570.0269,569.4188,570.0269,508.0
2025-04-02 12:55:00,571.42,571.94,571.41,571.94,451.0,569.6282,570.1465,569.6182,570.1465,451.0
2025-04-02 13:00:00,571.99,572.59,571.98,572.59,600.0,570.1964,570.7945,570.1864,570.7945,600.0
2025-04-02 13:05:00,572.99,572.99,572.53,572.75,506.0,571.1932,571.1932,570.7347,570.954,506.0
2025-04-02 13:10:00,573.41,573.41,572.27,573.11,3489.0,571.6119,571.6119,570.4755,571.3129,3489.0
2025-04-02 13:15:00,572.94,572.94,572.94,572.94,100.0,571.1434,571.1434,571.1434,571.1434,100.0
2025-04-02 13:20:00,573.02,573.02,572.03,572.85,741.0,571.2231,571.2231,570.2362,571.0537,741.0
2025-04-02 13:25:00,572.85,572.85,572.85,572.85,100.0,571.0537,571.0537,571.0537,571.0537,100.0
2025-04-02 13:30:00,572.0,572.0,571.55,571.76,1652.0,570.2063,570.2063,569.7577,569.9671,1652.0
2025-04-02 13:35:00,572.15,572.15,571.82,571.83,691.0,570.3559,570.3559,570.0269,570.0369,691.0
2025-04-02 13:40:00,571.59,571.59,571.0,571.54,1264.0,569.7976,569.7976,569.2095,569.7478,1264.0
2025-04-02 13:45:00,571.54,571.66,570.69,570.7,800.0,569.7478,569.8674,568.9004,568.9104,800.0
2025-04-02 13:50:00,570.72,570.72,570.71,570.72,100.0,568.9303,568.9303,568.9204,568.9303,100.0
2025-04-02 13:55:00,571.03,571.16,571.03,571.12,1548.0,569.2394,569.369,569.2394,569.3291,1548.0
2025-04-02 14:00:00,571.12,571.12,570.92,571.0,584.0,569.3291,569.3291,569.1297,569.2095,584.0
2025-04-02 14:05:00,570.98,570.98,570.97,570.98,1189.0,569.1895,569.1895,569.1796,569.1895,1189.0
2025-04-02 14:10:00,570.98,571.23,570.97,571.2,420.0,569.1895,569.4387,569.1796,569.4088,420.0
2025-04-02 14:15:00,571.14,571.14,570.78,570.78,763.0,569.349,569.349,568.9902,568.9902,763.0
2025-04-02 14:20:00,570.28,570.28,569.56,569.56,411.0,568.4917,568.4917,567.774,567.774,411.0
2025-04-02 14:25:00,569.31,569.32,569.31,569.31,190.0,567.5248,567.5347,567.5248,567.5248,190.0
2025-04-02 14:30:00,568.32,568.32,568.32,568.32,100.0,566.5379,566.5379,566.5379,566.5379,100.0
2025-04-02 14:35:00,569.81,569.81,569.23,569.5,1100.0,568.0232,568.0232,567.445,567.7142,1100.0
2025-04-02 14:40:00,569.47,570.14,569.46,570.14,300.0,567.6843,568.3522,567.6743,568.3522,300.0
2025-04-02 14:45:00,569.42,569.73,569.09,569.34,1023.0,567.6344,567.9435,567.3055,567.5547,1023.0
2025-04-02 14:50:00,569.44,569.44,568.71,569.04,1150.0,567.6544,567.6544,566.9267,567.2556,1150.0
2025-04-02 14:55:00,568.58,568.97,568.01,568.48,2706.0,566.7971,567.1858,566.2288,566.6974,2706.0
2025-04-02 15:00:00,568.95,569.62,568.82,569.62,995.0,567.1659,567.8338,567.0363,567.8338,995.0
2025-04-02 15:05:00,570.35,570.52,570.16,570.16,2577.0,568.5615,568.731,568.3721,568.3721,2577.0
2025-04-02 15:10:00,570.25,570.44,570.25,570.37,300.0,568.4618,568.6512,568.4618,568.5814,300.0
2025-04-02 15:15:00,570.48,570.79,570.47,570.47,779.0,568.6911,569.0001,568.6811,568.6811,779.0
2025-04-02 15:20:00,570.86,571.98,570.65,571.98,2538.0,569.0699,570.1864,568.8606,570.1864,2538.0
2025-04-02 15:25:00,571.34,571.34,571.34,571.34,100.0,569.5484,569.5484,569.5484,569.5484,100.0
2025-04-02 15:30:00,572.07,572.93,572.07,572.71,400.0,570.2761,571.1334,570.2761,570.9141,400.0
2025-04-02 15:35:00,572.69,573.98,572.35,573.85,4983.0,570.8942,572.1801,570.5552,572.0505,4983.0
2025-04-02 15:40:00,573.67,574.75,573.46,574.69,1370.0,571.8711,572.9477,571.6618,572.8879,1370.0
2025-04-02 15:45:00,574.99,576.07,574.88,576.07,6330.0,573.187,574.2636,573.0773,574.2636,6330.0
2025-04-02 15:50:00,575.34,576.72,574.48,576.54,23210.0,573.5359,574.9115,572.6786,574.7321,23210.0
2025-04-02 15:55:00,576.54,576.62,575.73,576.04,28207.0,574.7321,574.8118,573.9246,574.2337,28207.0
2025-04-03 09:30:00,561.58,561.58,550.42,557.94,9097.0,559.819,559.819,548.694,556.1904,9097.0
2025-04-03 09:35:00,560.48,563.5,551.62,559.5,3057.0,558.7225,561.733,549.8902,557.7455,3057.0
2025-04-03 09:40:00,560.18,564.21,558.18,564.05,2515.0,558.4234,562.4408,556.4297,562.2813,2515.0
2025-04-03 09:45:00,561.63,562.23,560.27,560.3,1749.0,559.8689,560.467,558.5131,558.543,1749.0
2025-04-03 09:50:00,559.87,563.99,555.99,556.15,8867.0,558.1144,562.2215,554.2465,554.406,8867.0
2025-04-03 09:55:00,557.08,557.08,553.48,554.69,3828.0,555.3331,555.3331,551.7444,552.9506,3828.0
2025-04-03 10:00:00,554.43,555.21,551.99,552.4,2337.0,552.6914,553.469,550.2591,550.6678,2337.0
2025-04-03 10:05:00,554.0,555.11,552.4,554.43,1604.0,552.2628,553.3693,550.6678,552.6914,1604.0
2025-04-03 10:10:00,553.87,553.87,550.64,552.63,1863.0,552.1332,552.1332,548.9133,550.8971,1863.0
2025-04-03 10:15:00,552.63,553.04,550.51,552.25,2382.0,550.8971,551.3058,548.7837,550.5183,2382.0
2025-04-03 10:20:00,552.25,552.25,549.26,550.0,7134.0,550.5183,550.5183,547.5376,548.2753,7134.0
2025-04-03 10:25:00,550.29,552.16,550.03,552.08,1110.0,548.5644,550.4285,548.3052,550.3488,1110.0
2025-04-03 10:30:00,553.49,556.41,553.48,554.65,1387.0,551.7544,554.6652,551.7444,552.9107,1387.0
2025-04-03 10:35:00,554.33,554.33,551.59,551.6,3156.0,552.5917,552.5917,549.8603,549.8703,3156.0
2025-04-03 10:40:00,552.15,552.29,550.45,551.43,3226.0,550.4186,550.5581,548.7239,549.7008,3226.0
2025-04-03 10:45:00,551.34,551.35,549.26,549.26,6331.0,549.6111,549.6211,547.5376,547.5376,6331.0
2025-04-03 10:50:00,549.22,549.48,547.44,548.67,3100.0,547.4978,547.757,545.7233,546.9495,3100.0
2025-04-03 10:55:00,548.61,549.84,548.07,548.44,2900.0,546.8897,548.1158,546.3514,546.7202,2900.0
2025-04-03 11:00:00,548.44,550.14,548.14,550.13,2050.0,546.7202,548.4149,546.4212,548.4049,2050.0
2025-04-03 11:05:00,550.13,550.56,549.18,549.34,1464.0,548.4049,548.8336,547.4579,547.6174,1464.0
2025-04-03 11:10:00,549.34,552.91,549.33,552.06,1716.0,547.6174,551.1762,547.6074,550.3289,1716.0
2025-04-03 11:15:00,551.94,552.35,551.13,551.13,1100.0,550.2092,550.618,549.4018,549.4018,1100.0
2025-04-03 11:20:00,551.77,552.12,549.73,551.25,2091.0,550.0398,550.3887,548.0062,549.5214,2091.0
2025-04-03 11:25:00,551.07,551.07,549.96,549.96,2404.0,549.342,549.342,548.2354,548.2354,2404.0
2025-04-03 11:30:00,550.2,550.6,548.66,550.18,3800.0,548.4747,548.8734,546.9395,548.4548,3800.0
2025-04-03 11:35:00,550.3,551.78,549.17,551.53,2533.0,548.5744,550.0497,547.4479,549.8005,2533.0
2025-04-03 11:40:00,552.23,552.62,551.53,552.07,1500.0,550.4983,550.8871,549.8005,550.3388,1500.0
2025-04-03 11:45:00,552.07,552.46,550.56,550.92,4339.0,550.3388,550.7276,548.8336,549.1924,4339.0
2025-04-03 11:50:00,551.37,551.37,549.79,551.13,2800.0,549.641,549.641,548.066,549.4018,2800.0
2025-04-03 11:55:00,551.51,551.7,550.56,551.7,1700.0,549.7806,549.97,548.8336,549.97,1700.0
2025-04-03 12:00:00,551.54,552.07,550.47,550.47,1502.0,549.8105,550.3388,548.7438,548.7438,1502.0
2025-04-03 12:05:00,551.26,551.97,551.26,551.34,1710.0,549.5314,550.2391,549.5314,549.6111,1710.0
2025-04-03 12:10:00,551.25,553.17,551.25,553.15,1239.0,549.5214,551.4354,549.5214,551.4154,1239.0
2025-04-03 12:15:00,553.34,553.52,552.61,553.52,1357.0,551.6048,551.7843,550.8771,551.7843,1357.0
2025-04-03 12:20:00,554.1,555.63,553.82,554.76,1266.0,552.3625,553.8877,552.0833,553.0204,1266.0
2025-04-03 12:25:00,555.01,555.09,554.85,555.09,584.0,553.2696,553.3494,553.1101,553.3494,584.0
2025-04-03 12:30:00,555.69,555.91,553.92,553.92,1007.0,553.9475,554.1668,552.183,552.183,1007.0
2025-04-03 12:35:00,553.39,554.02,553.39,553.97,900.0,551.6547,552.2827,551.6547,552.2329,900.0
2025-04-03 12:40:00,554.01,555.35,554.0,554.44,1795.0,552.2727,553.6085,552.2628,552.7014,1795.0
2025-04-03 12:45:00,554.23,554.99,554.01,554.01,5289.0,552.4921,553.2497,552.2727,552.2727,5289.0
2025-04-03 12:50:00,554.75,554.75,552.61,552.61,600.0,553.0104,553.0104,550.8771,550.8771,600.0
2025-04-03 12:55:00,552.56,553.0,552.21,552.63,4450.0,550.8273,551.2659,550.4784,550.8971,4450.0
2025-04-03 13:00:00,552.78,552.78,551.41,551.41,900.0,551.0466,551.0466,549.6809,549.6809,900.0
2025-04-03 13:05:00,552.27,552.35,550.37,550.46,2595.0,550.5382,550.618,548.6442,548.7339,2595.0
2025-04-03 13:10:00,550.35,550.35,548.17,549.43,7192.0,548.6242,548.6242,546.4511,547.7071,7192.0
2025-04-03 13:15:00,548.96,549.97,548.82,549.2,3829.0,547.2386,548.2454,547.099,547.4778,3829.0
2025-04-03 13:20:00,549.3,549.3,547.31,547.56,700.0,547.5775,547.5775,545.5938,545.843,700.0
2025-04-03 13:25:00,547.43,547.61,547.33,547.33,500.0,545.7134,545.8928,545.6137,545.6137,500.0
2025-04-03 13:30:00,547.67,547.81,546.91,547.8,1000.0,545.9526,546.0922,545.195,546.0822,1000.0
2025-04-03 13:35:00,548.36,548.44,547.82,548.44,820.0,546.6405,546.7202,546.1022,546.7202,820.0
2025-04-03 13:40:00,548.39,548.75,548.12,548.75,1078.0,546.6704,547.0292,546.4012,547.0292,1078.0
2025-04-03 13:45:00,548.93,549.3,548.76,548.76,1432.0,547.2087,547.5775,547.0392,547.0392,1432.0
2025-04-03 13:50:00,548.8,548.8,548.4,548.76,511.0,547.0791,547.0791,546.6803,547.0392,511.0
2025-04-03 13:55:00,548.76,548.77,547.83,548.19,1458.0,547.0392,547.0492,546.1121,546.471,1458.0
2025-04-03 14:00:00,548.22,548.63,548.22,548.41,834.0,546.5009,546.9096,546.5009,546.6903,834.0
2025-04-03 14:05:00,547.92,547.92,547.47,547.47,800.0,546.2018,546.2018,545.7533,545.7533,800.0
2025-04-03 14:10:00,547.21,547.21,546.71,546.71,400.0,545.4941,545.4941,544.9956,544.9956,400.0
2025-04-03 14:15:00,546.64,546.7,546.38,546.63,1582.0,544.9259,544.9857,544.6667,544.9159,1582.0
2025-04-03 14:20:00,546.57,547.31,546.57,546.61,800.0,544.8561,545.5938,544.8561,544.896,800.0
2025-04-03 14:25:00,546.93,546.99,546.83,546.83,300.0,545.2149,545.2748,545.1153,545.1153,300.0
2025-04-03 14:30:00,546.56,547.07,546.1,546.78,1080.0,544.8461,545.3545,544.3876,545.0654,1080.0
2025-04-03 14:35:00,546.56,547.11,546.22,546.75,1820.0,544.8461,545.3944,544.5072,545.0355,1820.0
2025-04-03 14:40:00,546.69,547.73,546.69,547.38,3485.0,544.9757,546.0124,544.9757,545.6635,3485.0
2025-04-03 14:45:00,546.99,547.93,546.4,547.88,6966.0,545.2748,546.2118,544.6866,546.162,6966.0
2025-04-03 14:50:00,548.2,549.12,548.2,549.12,2447.0,546.481,547.3981,546.481,547.3981,2447.0
2025-04-03 14:55:00,548.65,549.19,548.0,548.48,1893.0,546.9296,547.4679,546.2816,546.7601,1893.0
2025-04-03 15:00:00,548.74,549.1,548.5,548.81,900.0,547.0193,547.3781,546.78,547.0891,900.0
2025-04-03 15:05:00,549.18,549.18,547.71,548.11,1650.0,547.4579,547.4579,545.9925,546.3912,1650.0
2025-04-03 15:10:00,547.2,547.73,547.02,547.73,1806.0,545.4841,546.0124,545.3047,546.0124,1806.0
2025-04-03 15:15:00,546.95,546.95,543.97,545.63,1642.0,545.2349,545.2349,542.2642,543.919,1642.0
2025-04-03 15:20:00,546.01,546.43,544.61,545.62,3977.0,544.2978,544.7165,542.9022,543.9091,3977.0
2025-04-03 15:25:00,545.34,545.43,544.66,544.66,1200.0,543.6299,543.7197,542.9521,542.9521,1200.0
2025-04-03 15:30:00,545.07,545.07,543.95,544.22,2473.0,543.3608,543.3608,542.2443,542.5134,2473.0
2025-04-03 15:35:00,544.52,545.68,543.67,545.62,3875.0,542.8125,543.9689,541.9652,543.9091,3875.0
2025-04-03 15:40:00,545.36,546.15,544.83,545.68,1717.0,543.6499,544.4374,543.1215,543.9689,1717.0
2025-04-03 15:45:00,545.16,545.16,544.24,544.36,3863.0,543.4505,543.4505,542.5334,542.653,3863.0
2025-04-03 15:50:00,543.87,545.88,543.83,545.51,6530.0,542.1645,544.1682,542.1247,543.7994,6530.0
2025-04-03 15:55:00,545.51,545.66,543.69,544.01,31136.0,543.7994,543.9489,541.9851,542.3041,31136.0
2025-04-04 09:30:00,533.09,533.26,528.02,529.78,8885.0,531.4183,531.5878,526.3642,528.1187,8885.0
2025-04-04 09:35:00,528.73,528.73,523.02,525.71,4372.0,527.072,527.072,521.3799,524.0615,4372.0
2025-04-04 09:40:00,526.45,526.45,520.0,525.29,4039.0,524.7992,524.7992,518.3694,523.6428,4039.0
2025-04-04 09:45:00,524.08,526.03,523.72,524.46,2937.0,522.4366,524.3805,522.0777,522.8154,2937.0
2025-04-04 09:50:00,524.54,525.71,522.1,524.13,3363.0,522.8952,524.0615,520.4628,522.4864,3363.0
2025-04-04 09:55:00,522.04,524.9,522.02,524.9,5202.0,520.403,523.254,520.3831,523.254,5202.0
2025-04-04 10:00:00,523.92,524.64,521.75,522.21,7496.0,522.2771,522.9948,520.1139,520.5725,7496.0
2025-04-04 10:05:00,522.2,523.09,521.0,521.47,2559.0,520.5625,521.4497,519.3663,519.8348,2559.0
2025-04-04 10:10:00,521.42,522.37,519.33,522.14,18529.0,519.7849,520.732,517.7015,520.5027,18529.0
2025-04-04 10:15:00,521.9,522.48,520.96,521.5,4301.0,520.2634,520.8416,519.3264,519.8647,4301.0
2025-04-04 10:20:00,521.33,523.7,520.76,522.12,9740.0,519.6952,522.0578,519.127,520.4827,9740.0
2025-04-04 10:25:00,523.09,523.09,520.83,520.93,5401.0,521.4497,521.4497,519.1968,519.2965,5401.0
2025-04-04 10:30:00,520.91,521.28,519.01,519.64,11648.0,519.2765,519.6454,517.3825,518.0105,11648.0
2025-04-04 10:35:00,519.34,520.2,517.74,519.69,3315.0,517.7115,518.5688,516.1165,518.0604,3315.0
2025-04-04 10:40:00,519.91,522.74,519.78,521.74,18416.0,518.2797,521.1008,518.1501,520.1039,18416.0
2025-04-04 10:45:00,520.2,520.35,517.27,518.83,8999.0,518.5688,518.7183,515.648,517.2031,8999.0
2025-04-04 10:50:00,518.83,522.58,518.0,520.72,8219.0,517.2031,520.9413,516.3757,519.0871,8219.0
2025-04-04 10:55:00,521.99,524.64,521.62,523.81,3145.0,520.3532,522.9948,519.9843,522.1674,3145.0
2025-04-04 11:00:00,523.81,528.66,523.81,527.95,11280.0,522.1674,527.0022,522.1674,526.2945,11280.0
2025-04-04 11:05:00,527.95,528.31,524.95,526.58,5301.0,526.2945,526.6533,523.3039,524.9288,5301.0
2025-04-04 11:10:00,526.18,527.94,526.08,527.2,1406.0,524.53,526.2845,524.4303,525.5468,1406.0
2025-04-04 11:15:00,527.91,528.94,527.42,528.26,2279.0,526.2546,527.2814,525.7661,526.6035,2279.0
2025-04-04 11:20:00,526.48,529.99,526.48,529.72,5141.0,524.8291,528.3281,524.8291,528.0589,5141.0
2025-04-04 11:25:00,528.45,528.56,525.83,525.83,7896.0,526.7929,526.9026,524.1811,524.1811,7896.0
2025-04-04 11:30:00,525.44,526.44,523.66,524.68,3623.0,523.7923,524.7892,522.0179,523.0347,3623.0
2025-04-04 11:35:00,524.13,524.69,521.81,522.54,1800.0,522.4864,523.0447,520.1737,520.9014,1800.0
2025-04-04 11:40:00,522.13,524.12,521.64,522.04,5710.0,520.4927,522.4765,520.0043,520.403,5710.0
2025-04-04 11:45:00,522.22,525.0,521.08,525.0,5883.0,520.5824,523.3537,519.446,523.3537,5883.0
2025-04-04 11:50:00,524.48,525.63,523.06,523.07,6002.0,522.8353,523.9817,521.4198,521.4298,6002.0
2025-04-04 11:55:00,524.22,524.35,522.57,523.2,2304.0,522.5762,522.7058,520.9313,521.5594,2304.0
2025-04-04 12:00:00,523.04,523.61,520.73,522.92,2670.0,521.3999,521.9681,519.0971,521.2802,2670.0
2025-04-04 12:05:00,522.58,526.1,522.58,525.44,4369.0,520.9413,524.4503,520.9413,523.7923,4369.0
2025-04-04 12:10:00,524.65,527.38,524.65,525.01,21031.0,523.0048,525.7263,523.0048,523.3637,21031.0
2025-04-04 12:15:00,525.74,525.74,522.48,522.48,1702.0,524.0914,524.0914,520.8416,520.8416,1702.0
2025-04-04 12:20:00,522.97,522.97,520.75,521.45,6618.0,521.3301,521.3301,519.117,519.8148,6618.0
2025-04-04 12:25:00,521.25,521.56,521.06,521.09,802.0,519.6155,519.9245,519.4261,519.456,802.0
2025-04-04 12:30:00,519.83,519.83,518.21,518.31,742.0,518.1999,518.1999,516.585,516.6847,742.0
2025-04-04 12:35:00,518.3,522.38,518.3,521.7,4387.0,516.6747,520.7419,516.6747,520.0641,4387.0
2025-04-04 12:40:00,521.7,522.03,520.32,520.33,1548.0,520.0641,520.393,518.6884,518.6984,1548.0
2025-04-04 12:45:00,519.34,519.55,518.12,518.48,1464.0,517.7115,517.9208,516.4953,516.8542,1464.0
2025-04-04 12:50:00,518.95,519.74,518.24,519.47,1958.0,517.3227,518.1102,516.6149,517.8411,1958.0
2025-04-04 12:55:00,519.37,520.35,519.25,519.71,1103.0,517.7414,518.7183,517.6217,518.0803,1103.0
2025-04-04 13:00:00,519.76,521.0,518.49,520.24,2580.0,518.1301,519.3663,516.8641,518.6086,2580.0
2025-04-04 13:05:00,520.0,520.0,517.66,517.67,2807.0,518.3694,518.3694,516.0367,516.0467,2807.0
2025-04-04 13:10:00,517.59,517.59,516.46,516.46,1800.0,515.967,515.967,514.8405,514.8405,1800.0
2025-04-04 13:15:00,516.4,517.15,515.45,517.15,2947.0,514.7807,515.5283,513.8337,515.5283,2947.0
2025-04-04 13:20:00,516.87,518.96,516.87,518.96,748.0,515.2492,517.3327,515.2492,517.3327,748.0
2025-04-04 13:25:00,519.29,520.22,518.72,518.72,1782.0,517.6616,518.5887,517.0934,517.0934,1782.0
2025-04-04 13:30:00,518.61,518.61,516.95,517.48,1671.0,516.9838,516.9838,515.329,515.8573,1671.0
2025-04-04 13:35:00,517.45,519.01,517.45,517.93,2181.0,515.8274,517.3825,515.8274,516.3059,2181.0
2025-04-04 13:40:00,518.74,518.79,517.92,517.98,1469.0,517.1133,517.1632,516.2959,516.3557,1469.0
2025-04-04 13:45:00,518.07,519.95,518.05,519.67,1300.0,516.4454,518.3196,516.4255,518.0404,1300.0
2025-04-04 13:50:00,519.34,519.34,517.11,518.61,408.0,517.7115,517.7115,515.4885,516.9838,408.0
2025-04-04 13:55:00,518.61,519.54,518.6,519.54,1257.0,516.9838,517.9108,516.9738,517.9108,1257.0
2025-04-04 14:00:00,520.9,521.61,520.87,521.61,500.0,519.2666,519.9743,519.2367,519.9743,500.0
2025-04-04 14:05:00,520.11,520.11,518.45,518.45,1776.0,518.479,518.479,516.8243,516.8243,1776.0
2025-04-04 14:10:00,516.91,517.02,516.42,516.46,915.0,515.2891,515.3987,514.8006,514.8405,915.0
2025-04-04 14:15:00,515.23,515.23,513.59,514.0,3065.0,513.6144,513.6144,511.9795,512.3882,3065.0
2025-04-04 14:20:00,514.16,514.52,513.01,513.01,1909.0,512.5477,512.9066,511.4013,511.4013,1909.0
2025-04-04 14:25:00,512.8,513.06,512.0,512.85,3080.0,511.192,511.4512,510.3945,511.2418,3080.0
2025-04-04 14:30:00,513.25,514.59,512.98,512.99,5161.0,511.6406,512.9764,511.3714,511.3814,5161.0
2025-04-04 14:35:00,512.77,512.97,509.47,509.47,3949.0,511.1621,511.3614,507.8724,507.8724,3949.0
2025-04-04 14:40:00,510.09,510.09,507.26,507.46,4696.0,508.4905,508.4905,505.6693,505.8687,4696.0
2025-04-04 14:45:00,508.52,510.13,508.52,510.08,5925.0,506.9254,508.5303,506.9254,508.4805,5925.0
2025-04-04 14:50:00,509.78,511.75,509.65,510.4,4425.0,508.1814,510.1453,508.0519,508.7995,4425.0
2025-04-04 14:55:00,510.74,512.15,510.55,511.8,12640.0,509.1384,510.544,508.949,510.1951,12640.0
2025-04-04 15:00:00,512.27,512.46,509.99,511.5,4104.0,510.6636,510.853,508.3908,509.896,4104.0
2025-04-04 15:05:00,511.26,511.26,510.71,511.1,2515.0,509.6568,509.6568,509.1085,509.4973,2515.0
2025-04-04 15:10:00,510.83,514.42,510.56,514.42,4381.0,509.2281,512.8069,508.959,512.8069,4381.0
2025-04-04 15:15:00,514.5,514.5,511.97,512.13,6214.0,512.8866,512.8866,510.3646,510.5241,6214.0
2025-04-04 15:20:00,512.41,516.11,512.41,516.1,5216.0,510.8032,514.4916,510.8032,514.4816,5216.0
2025-04-04 15:25:00,516.28,516.41,514.33,514.74,4436.0,514.6611,514.7907,512.7172,513.1259,4436.0
2025-04-04 15:30:00,514.64,517.47,514.64,517.07,4500.0,513.0262,515.8473,513.0262,515.4486,4500.0
2025-04-04 15:35:00,517.21,517.8,516.07,516.47,6545.0,515.5881,516.1763,514.4517,514.8505,6545.0
2025-04-04 15:40:00,516.97,517.48,516.33,517.14,5464.0,515.3489,515.8573,514.7109,515.5184,5464.0
2025-04-04 15:45:00,516.85,517.82,513.08,513.56,8620.0,515.2293,516.1962,511.4711,511.9496,8620.0
2025-04-04 15:50:00,513.42,513.42,509.32,509.32,13815.0,511.81,511.81,507.7229,507.7229,13815.0
2025-04-04 15:55:00,509.16,510.05,507.14,507.39,54891.0,507.5634,508.4506,505.5497,505.7989,54891.0
2025-04-07 09:30:00,497.28,500.0,486.73,487.7,25642.0,495.7206,498.4321,485.2037,486.1707,25642.0
2025-04-07 09:35:00,487.96,492.31,487.88,491.26,8702.0,486.4299,490.7662,486.3501,489.7195,8702.0
2025-04-07 09:40:00,492.14,493.46,487.37,489.22,7878.0,490.5968,491.9126,485.8417,487.6859,7878.0
2025-04-07 09:45:00,490.96,496.72,490.42,495.78,7092.0,489.4205,495.1624,488.8822,494.2253,7092.0
2025-04-07 09:50:00,495.72,501.03,495.72,500.42,13807.0,494.1655,499.4589,494.1655,498.8508,13807.0
2025-04-07 09:55:00,500.42,502.19,497.8,501.1,24485.0,498.8508,500.6152,496.239,499.5287,24485.0
2025-04-07 10:00:00,501.6,502.66,498.25,499.18,3431.0,500.0271,501.0838,496.6876,497.6147,3431.0
2025-04-07 10:05:00,499.18,501.24,496.51,498.17,5712.0,497.6147,499.6682,494.9531,496.6078,5712.0
2025-04-07 10:10:00,498.59,518.24,498.59,515.93,16719.0,497.0265,516.6149,497.0265,514.3122,16719.0
2025-04-07 10:15:00,515.96,521.35,514.77,517.62,16193.0,514.3421,519.7152,513.1558,515.9969,16193.0
2025-04-07 10:20:00,516.91,516.91,505.27,505.27,22620.0,515.2891,515.2891,503.6856,503.6856,22620.0
2025-04-07 10:25:00,506.28,509.93,503.02,504.73,6447.0,504.6924,508.331,501.4426,503.1473,6447.0
2025-04-07 10:30:00,501.93,508.15,501.93,504.55,6128.0,500.3561,506.5566,500.3561,502.9678,6128.0
2025-04-07 10:35:00,504.94,504.94,499.37,499.64,3563.0,503.3566,503.3566,497.8041,498.0732,3563.0
2025-04-07 10:40:00,499.93,502.53,498.36,502.39,3950.0,498.3623,500.9542,496.7973,500.8146,3950.0
2025-04-07 10:45:00,501.43,504.01,500.95,504.01,3230.0,499.8576,502.4295,499.3791,502.4295,3230.0
2025-04-07 10:50:00,504.16,512.11,504.06,512.11,9800.0,502.5791,510.5041,502.4794,510.5041,9800.0
2025-04-07 10:55:00,512.8,512.8,509.26,509.26,8416.0,511.192,511.192,507.6631,507.6631,8416.0
2025-04-07 11:00:00,509.37,515.19,508.62,514.53,3000.0,507.7727,513.5745,507.0251,512.9165,3000.0
2025-04-07 11:05:00,514.38,514.39,509.14,509.85,4950.0,512.767,512.777,507.5434,508.2512,4950.0
2025-04-07 11:10:00,508.71,510.23,503.3,503.31,5708.0,507.1148,508.63,501.7218,501.7317,5708.0
2025-04-07 11:15:00,502.53,504.1,499.77,504.02,3029.0,500.9542,502.5193,498.2028,502.4395,3029.0
2025-04-07 11:20:00,504.41,504.6,500.43,500.43,6175.0,502.8283,503.0177,498.8608,498.8608,6175.0
2025-04-07 11:25:00,501.53,501.53,499.49,499.96,3149.0,499.9573,499.9573,497.9237,498.3922,3149.0
2025-04-07 11:30:00,501.56,502.33,500.99,501.65,2540.0,499.9872,500.7548,499.419,500.0769,2540.0
2025-04-07 11:35:00,502.85,503.14,501.54,502.39,2280.0,501.2732,501.5623,499.9673,500.8146,2280.0
2025-04-07 11:40:00,503.65,507.29,503.65,506.97,1320.0,502.0707,505.6993,502.0707,505.3803,1320.0
2025-04-07 11:45:00,505.79,505.79,502.53,505.57,3360.0,504.204,504.204,500.9542,503.9846,3360.0
2025-04-07 11:50:00,505.59,505.9,503.44,503.44,1715.0,504.0046,504.3136,501.8613,501.8613,1715.0
2025-04-07 11:55:00,502.41,504.27,501.68,502.73,3785.0,500.8346,502.6887,500.1068,501.1535,3785.0
2025-04-07 12:00:00,501.36,502.1,501.2,501.74,800.0,499.7878,500.5255,499.6283,500.1667,800.0
2025-04-07 12:05:00,501.42,501.94,499.54,499.54,1418.0,499.8477,500.366,497.9736,497.9736,1418.0
2025-04-07 12:10:00,499.83,500.87,498.73,499.97,4737.0,498.2626,499.2994,497.1661,498.4022,4737.0
2025-04-07 12:15:00,500.01,500.3,498.2,499.39,2147.0,498.4421,498.7312,496.6378,497.824,2147.0
2025-04-07 12:20:00,499.39,500.1,497.86,498.99,3774.0,497.824,498.5318,496.2988,497.4253,3774.0
2025-04-07 12:25:00,499.2,502.41,499.05,502.28,8321.0,497.6346,500.8346,497.4851,500.705,8321.0
2025-04-07 12:30:00,502.14,503.71,501.91,502.66,2668.0,500.5654,502.1305,500.3361,501.0838,2668.0
2025-04-07 12:35:00,502.4,503.71,502.31,502.84,1500.0,500.8246,502.1305,500.7349,501.2632,1500.0
2025-04-07 12:40:00,503.12,503.12,501.12,502.0,1600.0,501.5423,501.5423,499.5486,500.4258,1600.0
2025-04-07 12:45:00,501.09,501.71,498.87,499.5,4144.0,499.5187,500.1367,497.3057,497.9337,4144.0
2025-04-07 12:50:00,499.58,501.02,498.37,501.02,4495.0,498.0134,499.4489,496.8072,499.4489,4495.0
2025-04-07 12:55:00,501.16,501.46,499.13,500.64,1884.0,499.5885,499.8875,497.5648,499.0701,1884.0
2025-04-07 13:00:00,500.63,506.44,500.63,501.56,2680.0,499.0601,504.8519,499.0601,499.9872,2680.0
2025-04-07 13:05:00,501.62,501.62,499.26,500.83,3527.0,500.047,500.047,497.6944,499.2595,3527.0
2025-04-07 13:10:00,501.88,504.95,500.27,504.95,3320.0,500.3062,503.3666,498.7013,503.3666,3320.0
2025-04-07 13:15:00,504.35,506.67,503.71,506.17,4266.0,502.7685,505.0812,502.1305,504.5828,4266.0
2025-04-07 13:20:00,506.17,507.55,504.98,507.52,1911.0,504.5828,505.9584,503.3965,505.9285,1911.0
2025-04-07 13:25:00,506.99,510.71,506.56,510.71,2280.0,505.4002,509.1085,504.9715,509.1085,2280.0
2025-04-07 13:30:00,509.21,509.62,506.02,507.82,3991.0,507.6132,508.0219,504.4332,506.2276,3991.0
2025-04-07 13:35:00,507.22,509.55,507.22,508.28,3612.0,505.6295,507.9522,505.6295,506.6861,3612.0
2025-04-07 13:40:00,509.69,510.89,508.73,510.89,6666.0,508.0917,509.288,507.1347,509.288,6666.0
2025-04-07 13:45:00,510.89,513.2,509.17,512.75,7716.0,509.288,511.5907,507.5734,511.1421,7716.0
2025-04-07 13:50:00,512.54,513.64,511.39,512.46,4148.0,510.9328,512.0293,509.7864,510.853,4148.0
2025-04-07 13:55:00,512.25,513.2,511.03,512.85,1930.0,510.6437,511.5907,509.4275,511.2418,1930.0
2025-04-07 14:00:00,513.2,515.04,511.16,512.56,8938.0,511.5907,513.4249,509.5571,510.9527,8938.0
2025-04-07 14:05:00,511.77,513.44,511.13,511.19,8204.0,510.1652,511.83,509.5272,509.587,8204.0
2025-04-07 14:10:00,512.6,512.79,508.99,510.25,6506.0,510.9926,511.182,507.3939,508.65,6506.0
2025-04-07 14:15:00,510.26,513.48,510.26,513.25,5388.0,508.6599,511.8698,508.6599,511.6406,5388.0
2025-04-07 14:20:00,514.0,514.82,511.5,512.25,6301.0,512.3882,513.2056,509.896,510.6437,6301.0
2025-04-07 14:25:00,512.71,512.71,509.16,510.11,11280.0,511.1023,511.1023,507.5634,508.5104,11280.0
2025-04-07 14:30:00,511.4,511.4,510.68,511.04,5480.0,509.7964,509.7964,509.0786,509.4375,5480.0
2025-04-07 14:35:00,512.07,512.39,511.36,511.81,1600.0,510.4643,510.7833,509.7565,510.2051,1600.0
2025-04-07 14:40:00,511.51,512.23,510.08,511.97,3131.0,509.906,510.6238,508.4805,510.3646,3131.0
2025-04-07 14:45:00,511.19,511.63,509.08,510.61,6236.0,509.587,510.0256,507.4836,509.0088,6236.0
2025-04-07 14:50:00,510.18,510.18,507.44,507.78,1876.0,508.5802,508.5802,505.8488,506.1877,1876.0
2025-04-07 14:55:00,507.6,507.65,506.15,506.72,4436.0,506.0083,506.0581,504.5628,505.131,4436.0
2025-04-07 15:00:00,507.06,509.81,507.06,507.22,6855.0,505.47,508.2113,505.47,505.6295,6855.0
2025-04-07 15:05:00,507.22,507.33,504.43,504.44,3219.0,505.6295,505.7391,502.8482,502.8582,3219.0
2025-04-07 15:10:00,503.39,505.31,502.66,504.94,9393.0,501.8115,503.7255,501.0838,503.3566,9393.0
2025-04-07 15:15:00,504.56,506.75,502.98,505.93,5865.0,502.9778,505.1609,501.4028,504.3435,5865.0
2025-04-07 15:20:00,506.11,506.11,503.94,504.07,2572.0,504.523,504.523,502.3598,502.4893,2572.0
2025-04-07 15:25:00,504.31,504.62,501.67,502.55,9904.0,502.7286,503.0376,500.0969,500.9741,9904.0
2025-04-07 15:30:00,502.23,507.16,502.06,507.04,7024.0,500.6551,505.5697,500.4857,505.45,7024.0
2025-04-07 15:35:00,507.16,508.68,506.13,506.42,9011.0,505.5697,507.0849,504.5429,504.832,9011.0
2025-04-07 15:40:00,506.42,506.52,502.99,503.39,5967.0,504.832,504.9317,501.4127,501.8115,5967.0
2025-04-07 15:45:00,503.81,505.45,503.05,504.88,6722.0,502.2302,503.865,501.4725,503.2968,6722.0
2025-04-07 15:50:00,504.98,506.0,503.27,506.0,5697.0,503.3965,504.4133,501.6919,504.4133,5697.0
2025-04-07 15:55:00,506.0,508.23,505.41,506.76,16111.0,504.4133,506.6363,503.8251,505.1709,16111.0
2025-04-08 09:30:00,523.4,531.66,523.4,524.54,12635.0,521.7587,529.9928,521.7587,522.8952,12635.0
2025-04-08 09:35:00,530.28,530.28,519.15,523.24,7492.0,528.6172,528.6172,517.5221,521.5992,7492.0
2025-04-08 09:40:00,522.57,527.4,522.4,525.69,3911.0,520.9313,525.7462,520.7619,524.0416,3911.0
2025-04-08 09:45:00,526.97,529.81,526.78,527.72,4936.0,525.3175,528.1486,525.1281,526.0652,4936.0
2025-04-08 09:50:00,527.72,527.72,524.0,525.1,2492.0,526.0652,526.0652,522.3569,523.4534,2492.0
2025-04-08 09:55:00,525.09,528.21,525.09,527.07,2558.0,523.4434,526.5537,523.4434,525.4172,2558.0
2025-04-08 10:00:00,528.33,528.99,526.42,527.25,1797.0,526.6733,527.3312,524.7693,525.5967,1797.0
2025-04-08 10:05:00,527.25,527.72,525.8,526.16,1688.0,525.5967,526.0652,524.1512,524.5101,1688.0
2025-04-08 10:10:00,526.75,527.86,525.92,525.92,5512.0,525.0982,526.2047,524.2708,524.2708,5512.0
2025-04-08 10:15:00,526.0,526.53,524.58,524.85,3778.0,524.3506,524.8789,522.935,523.2042,3778.0
2025-04-08 10:20:00,524.75,525.47,523.26,523.87,3528.0,523.1045,523.8222,521.6192,522.2273,3528.0
2025-04-08 10:25:00,524.08,526.0,523.56,524.97,4845.0,522.4366,524.3506,521.9182,523.3238,4845.0
2025-04-08 10:30:00,524.97,524.97,523.57,524.46,1504.0,523.3238,523.3238,521.9282,522.8154,1504.0
2025-04-08 10:35:00,525.18,525.18,523.56,523.64,2507.0,523.5332,523.5332,521.9182,521.998,2507.0
2025-04-08 10:40:00,524.4,524.4,523.2,523.55,650.0,522.7556,522.7556,521.5594,521.9083,650.0
2025-04-08 10:45:00,523.2,523.2,521.01,522.11,2555.0,521.5594,521.5594,519.3762,520.4728,2555.0
2025-04-08 10:50:00,521.94,522.49,521.17,521.44,1710.0,520.3033,520.8516,519.5357,519.8049,1710.0
2025-04-08 10:55:00,520.87,520.87,519.5,520.22,2380.0,519.2367,519.2367,517.871,518.5887,2380.0
2025-04-08 11:00:00,520.36,522.2,520.18,520.18,2637.0,518.7283,520.5625,518.5488,518.5488,2637.0
2025-04-08 11:05:00,520.2,520.93,519.48,520.32,1612.0,518.5688,519.2965,517.851,518.6884,1612.0
2025-04-08 11:10:00,519.51,519.96,518.55,519.12,1595.0,517.8809,518.3295,516.9239,517.4922,1595.0
2025-04-08 11:15:00,519.43,519.43,517.35,519.25,1356.0,517.8012,517.8012,515.7277,517.6217,1356.0
2025-04-08 11:20:00,518.53,519.78,517.32,518.61,4281.0,516.904,518.1501,515.6978,516.9838,4281.0
2025-04-08 11:25:00,518.24,518.26,517.32,517.54,990.0,516.6149,516.6349,515.6978,515.9171,990.0
2025-04-08 11:30:00,517.2,519.32,517.19,518.63,2780.0,515.5782,517.6915,515.5682,517.0037,2780.0
2025-04-08 11:35:00,518.63,521.15,518.63,520.83,7368.0,517.0037,519.5158,517.0037,519.1968,7368.0
2025-04-08 11:40:00,521.36,522.28,521.28,521.29,801.0,519.7251,520.6422,519.6454,519.6553,801.0
2025-04-08 11:45:00,521.3,521.3,519.23,519.23,1172.0,519.6653,519.6653,517.6018,517.6018,1172.0
2025-04-08 11:50:00,520.24,520.46,519.67,520.46,500.0,518.6086,518.828,518.0404,518.828,500.0
2025-04-08 11:55:00,521.0,521.67,519.31,521.43,2432.0,519.3663,520.0342,517.6816,519.7949,2432.0
2025-04-08 12:00:00,520.8,520.8,520.63,520.69,300.0,519.1669,519.1669,518.9974,519.0572,300.0
2025-04-08 12:05:00,521.69,522.51,520.34,520.34,4175.0,520.0541,520.8715,518.7083,518.7083,4175.0
2025-04-08 12:10:00,521.0,521.15,520.18,520.92,2905.0,519.3663,519.5158,518.5488,519.2865,2905.0
2025-04-08 12:15:00,519.87,519.87,517.62,518.09,1818.0,518.2398,518.2398,515.9969,516.4654,1818.0
2025-04-08 12:20:00,517.99,518.32,516.51,517.08,1445.0,516.3657,516.6947,514.8903,515.4586,1445.0
2025-04-08 12:25:00,517.12,519.07,517.12,519.06,3200.0,515.4984,517.4423,515.4984,517.4323,3200.0
2025-04-08 12:30:00,519.08,519.49,516.82,518.05,1864.0,517.4523,517.861,515.1994,516.4255,1864.0
2025-04-08 12:35:00,517.72,518.24,515.83,515.83,1700.0,516.0965,516.6149,514.2125,514.2125,1700.0
2025-04-08 12:40:00,516.03,516.62,513.94,513.94,4407.0,514.4118,515.0,512.3284,512.3284,4407.0
2025-04-08 12:45:00,514.48,516.01,513.12,515.37,3961.0,512.8667,514.3919,511.511,513.7539,3961.0
2025-04-08 12:50:00,515.39,515.71,514.25,514.61,1129.0,513.7739,514.0928,512.6374,512.9963,1129.0
2025-04-08 12:55:00,515.73,515.75,512.77,514.14,12500.0,514.1128,514.1327,511.1621,512.5278,12500.0
2025-04-08 13:00:00,515.4,515.4,512.29,514.07,8077.0,513.7838,513.7838,510.6836,512.458,8077.0
2025-04-08 13:05:00,514.0,514.51,509.07,511.16,11272.0,512.3882,512.8966,507.4737,509.5571,11272.0
2025-04-08 13:10:00,511.16,511.16,508.65,510.14,1254.0,509.5571,509.5571,507.055,508.5403,1254.0
2025-04-08 13:15:00,510.7,512.07,510.21,510.98,1516.0,509.0986,510.4643,508.6101,509.3777,1516.0
2025-04-08 13:20:00,510.77,510.77,509.25,510.19,3463.0,509.1683,509.1683,507.6531,508.5902,3463.0
2025-04-08 13:25:00,509.9,510.08,508.34,508.75,1700.0,508.3011,508.4805,506.746,507.1547,1700.0
2025-04-08 13:30:00,509.22,510.0,507.96,507.97,2425.0,507.6232,508.4008,506.3671,506.3771,2425.0
2025-04-08 13:35:00,507.08,510.56,507.08,510.23,6839.0,505.4899,508.959,505.4899,508.63,6839.0
2025-04-08 13:40:00,510.0,513.85,510.0,513.27,3338.0,508.4008,512.2387,508.4008,511.6605,3338.0
2025-04-08 13:45:00,512.7,512.7,510.24,510.76,900.0,511.0923,511.0923,508.64,509.1584,900.0
2025-04-08 13:50:00,509.81,511.55,509.81,511.3,900.0,508.2113,509.9459,508.2113,509.6967,900.0
2025-04-08 13:55:00,511.62,512.31,511.44,512.31,600.0,510.0157,510.7035,509.8362,510.7035,600.0
2025-04-08 14:00:00,512.17,512.21,511.72,511.79,807.0,510.5639,510.6038,510.1154,510.1851,807.0
2025-04-08 14:05:00,511.73,511.73,510.53,510.6,1400.0,510.1253,510.1253,508.9291,508.9989,1400.0
2025-04-08 14:10:00,510.98,510.98,509.33,509.33,2031.0,509.3777,509.3777,507.7329,507.7329,2031.0
2025-04-08 14:15:00,509.27,510.2,509.0,509.87,12544.0,507.673,508.6001,507.4039,508.2712,12544.0
2025-04-08 14:20:00,509.88,510.38,509.7,509.85,2902.0,508.2811,508.7796,508.1017,508.2512,2902.0
2025-04-08 14:25:00,509.36,509.62,507.48,507.48,5805.0,507.7628,508.0219,505.8887,505.8887,5805.0
2025-04-08 14:30:00,508.16,512.12,508.06,508.98,5142.0,506.5665,510.5141,506.4668,507.384,5142.0
2025-04-08 14:35:00,509.57,509.57,505.55,507.49,4645.0,507.9721,507.9721,503.9647,505.8986,4645.0
2025-04-08 14:40:00,507.37,507.37,505.98,506.54,1905.0,505.779,505.779,504.3934,504.9516,1905.0
2025-04-08 14:45:00,506.54,507.59,506.54,507.06,3820.0,504.9516,505.9983,504.9516,505.47,3820.0
2025-04-08 14:50:00,507.31,508.73,506.79,508.67,2202.0,505.7192,507.1347,505.2008,507.0749,2202.0
2025-04-08 14:55:00,507.81,508.05,507.71,508.05,901.0,506.2176,506.4569,506.1179,506.4569,901.0
2025-04-08 15:00:00,507.17,509.16,506.86,507.7,8462.0,505.5796,507.5634,505.2706,506.108,8462.0
2025-04-08 15:05:00,507.73,507.84,504.1,504.49,4739.0,506.1379,506.2475,502.5193,502.908,4739.0
2025-04-08 15:10:00,504.47,504.79,503.57,503.73,3482.0,502.8881,503.2071,501.9909,502.1504,3482.0
2025-04-08 15:15:00,504.31,505.07,502.86,503.02,14410.0,502.7286,503.4862,501.2831,501.4426,14410.0
2025-04-08 15:20:00,503.51,505.98,503.5,505.68,1669.0,501.9311,504.3934,501.9211,504.0943,1669.0
2025-04-08 15:25:00,506.07,507.83,505.95,506.98,5105.0,504.4831,506.2376,504.3635,505.3902,5105.0
2025-04-08 15:30:00,506.57,506.67,504.56,505.44,4552.0,504.9815,505.0812,502.9778,503.8551,4552.0
2025-04-08 15:35:00,503.8,503.8,499.89,500.47,6347.0,502.2202,502.2202,498.3225,498.9006,6347.0
2025-04-08 15:40:00,500.42,502.94,498.83,498.83,12118.0,498.8508,501.3629,497.2658,497.2658,12118.0
2025-04-08 15:45:00,498.39,499.54,496.85,496.85,7939.0,496.8272,497.9736,495.292,495.292,7939.0
2025-04-08 15:50:00,497.49,504.33,496.96,503.6,18872.0,495.93,502.7485,495.4016,502.0208,18872.0
2025-04-08 15:55:00,502.93,507.31,502.35,507.16,26009.0,501.3529,505.7192,500.7747,505.5697,26009.0
2025-04-09 09:30:00,500.0,509.76,499.24,503.31,6108.0,498.4321,508.1615,497.6745,501.7317,6108.0
2025-04-09 09:35:00,502.2,504.82,499.72,502.58,1700.0,500.6252,503.237,498.153,501.004,1700.0
2025-04-09 09:40:00,504.72,508.31,504.72,505.17,1068.0,503.1373,506.7161,503.1373,503.5859,1068.0
2025-04-09 09:45:00,502.68,503.93,498.66,502.42,4710.0,501.1037,502.3498,497.0963,500.8445,4710.0
2025-04-09 09:50:00,502.45,505.1,502.44,503.98,1581.0,500.8744,503.5161,500.8645,502.3996,1581.0
2025-04-09 09:55:00,503.85,504.55,502.1,503.5,4438.0,502.27,502.9678,500.5255,501.9211,4438.0
2025-04-09 10:00:00,503.66,507.09,503.66,505.39,1719.0,502.0806,505.4999,502.0806,503.8052,1719.0
2025-04-09 10:05:00,505.26,505.26,501.68,501.69,1200.0,503.6756,503.6756,500.1068,500.1168,1200.0
2025-04-09 10:10:00,502.24,503.26,501.04,501.04,2111.0,500.6651,501.6819,499.4688,499.4688,2111.0
2025-04-09 10:15:00,502.07,502.18,500.51,501.76,3986.0,500.4956,500.6053,498.9405,500.1866,3986.0
2025-04-09 10:20:00,501.61,502.13,500.15,501.8,2402.0,500.0371,500.5554,498.5816,500.2265,2402.0
2025-04-09 10:25:00,501.51,501.51,499.95,501.05,3359.0,499.9374,499.9374,498.3823,499.4788,3359.0
2025-04-09 10:30:00,501.04,502.88,501.03,502.88,3838.0,499.4688,501.3031,499.4589,501.3031,3838.0
2025-04-09 10:35:00,502.47,502.47,501.47,501.86,900.0,500.8944,500.8944,499.8975,500.2863,900.0
2025-04-09 10:40:00,500.71,500.71,498.84,498.84,2353.0,499.1399,499.1399,497.2757,497.2757,2353.0
2025-04-09 10:45:00,499.79,502.07,499.79,500.54,1201.0,498.2228,500.4956,498.2228,498.9704,1201.0
2025-04-09 10:50:00,499.72,499.72,496.53,496.53,1220.0,498.153,498.153,494.973,494.973,1220.0
2025-04-09 10:55:00,496.71,496.71,495.28,495.28,1345.0,495.1524,495.1524,493.7269,493.7269,1345.0
2025-04-09 11:00:00,495.75,497.57,495.57,497.37,1483.0,494.1954,496.0097,494.016,495.8104,1483.0
2025-04-09 11:05:00,498.32,498.67,497.51,497.52,6412.0,496.7574,497.1063,495.9499,495.9599,6412.0
2025-04-09 11:10:00,497.51,498.25,497.26,497.27,1200.0,495.9499,496.6876,495.7007,495.7107,1200.0
2025-04-09 11:15:00,497.73,499.61,497.26,497.73,4373.0,496.1692,498.0433,495.7007,496.1692,4373.0
2025-04-09 11:20:00,499.26,500.38,498.91,500.38,1200.0,497.6944,498.8109,497.3455,498.8109,1200.0
2025-04-09 11:25:00,499.98,500.68,499.98,500.11,1000.0,498.4122,499.11,498.4122,498.5418,1000.0
2025-04-09 11:30:00,500.04,500.9,499.75,500.04,954.0,498.472,499.3293,498.1829,498.472,954.0
2025-04-09 11:35:00,499.97,499.97,498.47,498.94,2400.0,498.4022,498.4022,496.9069,497.3754,2400.0
2025-04-09 11:40:00,498.65,498.66,497.25,497.25,1158.0,497.0863,497.0963,495.6907,495.6907,1158.0
2025-04-09 11:45:00,497.46,499.47,497.33,499.47,3162.0,495.9001,497.9038,495.7705,497.9038,3162.0
2025-04-09 11:50:00,499.65,499.72,499.04,499.04,800.0,498.0832,498.153,497.4751,497.4751,800.0
2025-04-09 11:55:00,498.83,498.83,497.82,497.83,400.0,497.2658,497.2658,496.2589,496.2689,400.0
2025-04-09 12:00:00,497.63,498.82,497.62,498.32,1963.0,496.0695,497.2558,496.0596,496.7574,1963.0
2025-04-09 12:05:00,498.41,500.01,498.41,500.01,800.0,496.8471,498.4421,496.8471,498.4421,800.0
2025-04-09 12:10:00,499.69,501.69,499.69,501.36,3038.0,498.1231,500.1168,498.1231,499.7878,3038.0
2025-04-09 12:15:00,501.4,502.0,501.03,501.67,809.0,499.8277,500.4258,499.4589,500.0969,809.0
2025-04-09 12:20:00,501.64,502.13,501.14,501.51,2100.0,500.067,500.5554,499.5685,499.9374,2100.0
2025-04-09 12:25:00,501.04,503.18,500.77,502.0,4402.0,499.4688,501.6021,499.1997,500.4258,4402.0
2025-04-09 12:30:00,502.32,502.66,501.85,502.56,1200.0,500.7448,501.0838,500.2763,500.9841,1200.0
2025-04-09 12:35:00,501.83,503.26,501.82,502.46,3911.0,500.2564,501.6819,500.2464,500.8844,3911.0
2025-04-09 12:40:00,502.41,502.5,501.93,501.94,1000.0,500.8346,500.9243,500.3561,500.366,1000.0
2025-04-09 12:45:00,501.93,502.86,501.93,502.81,1017.0,500.3561,501.2831,500.3561,501.2333,1017.0
2025-04-09 12:50:00,503.61,504.43,503.5,503.5,1058.0,502.0308,502.8482,501.9211,501.9211,1058.0
2025-04-09 12:55:00,504.46,505.57,504.03,504.03,800.0,502.8781,503.9846,502.4495,502.4495,800.0
2025-04-09 13:00:00,504.76,508.77,504.76,508.77,1745.0,503.1772,507.1746,503.1772,507.1746,1745.0
2025-04-09 13:05:00,508.28,508.28,505.6,505.93,1833.0,506.6861,506.6861,504.0146,504.3435,1833.0
2025-04-09 13:10:00,505.6,506.81,504.88,506.81,1826.0,504.0146,505.2208,503.2968,505.2208,1826.0
2025-04-09 13:15:00,506.86,514.32,502.44,513.91,5401.0,505.2706,512.7072,500.8645,512.2985,5401.0
2025-04-09 13:20:00,512.17,528.31,512.17,528.31,6612.0,510.5639,526.6533,510.5639,526.6533,6612.0
2025-04-09 13:25:00,528.72,535.85,528.72,529.18,3082.0,527.0621,534.1697,527.0621,527.5206,3082.0
2025-04-09 13:30:00,527.87,534.08,526.68,533.72,7715.0,526.2147,532.4052,525.0284,532.0464,7715.0
2025-04-09 13:35:00,535.64,539.52,533.13,533.13,8306.0,533.9604,537.8282,531.4582,531.4582,8306.0
2025-04-09 13:40:00,532.0,532.65,527.96,528.15,3589.0,530.3318,530.9797,526.3044,526.4938,3589.0
2025-04-09 13:45:00,529.29,535.53,529.24,534.92,4225.0,527.6303,533.8507,527.5804,533.2426,4225.0
2025-04-09 13:50:00,532.65,534.09,530.1,531.85,5182.0,530.9797,532.4152,528.4377,530.1822,5182.0
2025-04-09 13:55:00,531.98,539.62,531.98,539.62,3000.0,530.3118,537.9279,530.3118,537.9279,3000.0
2025-04-09 14:00:00,542.2,542.2,538.45,540.13,5711.0,540.4998,540.4998,536.7615,538.4363,5711.0
2025-04-09 14:05:00,539.72,540.43,534.19,537.17,3133.0,538.0276,538.7353,532.5149,535.4856,3133.0
2025-04-09 14:10:00,537.2,541.84,534.81,538.79,7162.0,535.5155,540.1409,533.133,537.1005,7162.0
2025-04-09 14:15:00,538.15,543.58,537.8,540.1,10768.0,536.4625,541.8755,536.1136,538.4064,10768.0
2025-04-09 14:20:00,539.62,540.32,537.88,539.34,9956.0,537.9279,538.6257,536.1933,537.6487,9956.0
2025-04-09 14:25:00,539.42,540.97,538.24,538.96,6143.0,537.7285,539.2736,536.5522,537.2699,6143.0
2025-04-09 14:30:00,540.43,541.1,536.81,537.01,4223.0,538.7353,539.4032,535.1267,535.3261,4223.0
2025-04-09 14:35:00,537.3,539.3,537.3,538.63,3889.0,535.6151,537.6089,535.6151,536.941,3889.0
2025-04-09 14:40:00,538.06,539.06,534.8,534.8,3100.0,536.3728,537.3696,533.123,533.123,3100.0
2025-04-09 14:45:00,534.85,537.03,532.72,537.03,7355.0,533.1728,535.346,531.0495,535.346,7355.0
2025-04-09 14:50:00,534.93,537.14,534.32,534.77,4449.0,533.2526,535.4556,532.6445,533.0931,4449.0
2025-04-09 14:55:00,534.29,534.53,530.94,532.33,2477.0,532.6146,532.8538,529.2751,530.6607,2477.0
2025-04-09 15:00:00,530.8,536.3,530.69,536.3,7325.0,529.1355,534.6183,529.0259,534.6183,7325.0
2025-04-09 15:05:00,538.29,538.68,536.7,537.52,2035.0,536.602,536.9908,535.017,535.8345,2035.0
2025-04-09 15:10:00,537.52,540.49,537.52,540.49,5865.0,535.8345,538.7951,535.8345,538.7951,5865.0
2025-04-09 15:15:00,540.29,540.87,538.54,539.04,5475.0,538.5958,539.174,536.8513,537.3497,5475.0
2025-04-09 15:20:00,539.5,541.7,539.38,539.72,4299.0,537.8082,540.0013,537.6886,538.0276,4299.0
2025-04-09 15:25:00,540.83,543.01,540.83,542.63,3103.0,539.1341,541.3072,539.1341,540.9284,3103.0
2025-04-09 15:30:00,543.08,546.11,542.53,545.25,6788.0,541.377,544.3975,540.8287,543.5402,6788.0
2025-04-09 15:35:00,545.05,546.1,543.99,546.09,5146.0,543.3408,544.3876,542.2842,544.3776,5146.0
2025-04-09 15:40:00,546.28,546.57,545.29,546.37,2546.0,544.567,544.8561,543.5801,544.6567,2546.0
2025-04-09 15:45:00,546.37,547.53,544.6,547.53,4507.0,544.6567,545.8131,542.8923,545.8131,4507.0
2025-04-09 15:50:00,547.53,550.73,546.92,546.93,12279.0,545.8131,549.003,545.205,545.2149,12279.0
2025-04-09 15:55:00,547.41,550.92,546.34,549.95,53547.0,545.6934,549.1924,544.6268,548.2255,53547.0
2025-04-10 09:30:00,537.49,538.31,531.37,531.48,8462.0,535.8046,536.622,529.7037,529.8134,8462.0
2025-04-10 09:35:00,532.78,532.78,525.02,530.48,5003.0,531.1093,531.1093,523.3737,528.8165,5003.0
2025-04-10 09:40:00,529.92,529.92,526.03,526.04,2675.0,528.2583,528.2583,524.3805,524.3905,2675.0
2025-04-10 09:45:00,528.39,531.25,527.61,530.56,676.0,526.7331,529.5841,525.9555,528.8963,676.0
2025-04-10 09:50:00,532.48,533.1,532.48,533.1,447.0,530.8103,531.4283,530.8103,531.4283,447.0
2025-04-10 09:55:00,532.65,534.09,530.54,532.55,2018.0,530.9797,532.4152,528.8763,530.88,2018.0
2025-04-10 10:00:00,531.25,531.3,529.19,529.2,1200.0,529.5841,529.634,527.5306,527.5405,1200.0
2025-04-10 10:05:00,530.17,531.41,529.86,531.41,771.0,528.5075,529.7436,528.1985,529.7436,771.0
2025-04-10 10:10:00,531.25,531.54,530.46,530.46,401.0,529.5841,529.8732,528.7966,528.7966,401.0
2025-04-10 10:15:00,531.58,532.33,531.01,531.01,531.0,529.9131,530.6607,529.3449,529.3449,531.0
2025-04-10 10:20:00,532.33,532.38,532.33,532.38,201.0,530.6607,530.7106,530.6607,530.7106,201.0
2025-04-10 10:25:00,533.45,533.76,533.26,533.26,1900.0,531.7772,532.0862,531.5878,531.5878,1900.0
2025-04-10 10:30:00,530.22,532.92,530.22,531.65,1834.0,528.5573,531.2489,528.5573,529.9829,1834.0
2025-04-10 10:35:00,532.92,532.92,531.73,531.74,200.0,531.2489,531.2489,530.0626,530.0726,200.0
2025-04-10 10:40:00,531.74,531.86,530.96,530.97,2500.0,530.0726,530.1922,529.295,529.305,2500.0
2025-04-10 10:45:00,528.15,528.16,528.14,528.14,300.0,526.4938,526.5038,526.4839,526.4839,300.0
2025-04-10 10:50:00,528.14,529.84,528.12,528.81,1778.0,526.4839,528.1785,526.4639,527.1518,1778.0
2025-04-10 10:55:00,529.85,530.54,526.4,527.63,3001.0,528.1885,528.8763,524.7493,525.9755,3001.0
2025-04-10 11:00:00,527.18,527.45,526.91,527.45,677.0,525.5269,525.796,525.2577,525.796,677.0
2025-04-10 11:05:00,527.74,528.87,527.54,528.66,700.0,526.0851,527.2116,525.8858,527.0022,700.0
2025-04-10 11:10:00,528.66,528.66,528.66,528.66,0.0,527.0022,527.0022,527.0022,527.0022,0.0
2025-04-10 11:15:00,527.15,527.16,526.76,526.76,886.0,525.497,525.5069,525.1082,525.1082,886.0
2025-04-10 11:20:00,526.49,526.84,525.86,526.08,1107.0,524.839,525.1879,524.211,524.4303,1107.0
2025-04-10 11:25:00,526.08,526.54,525.97,526.0,700.0,524.4303,524.8889,524.3207,524.3506,700.0
2025-04-10 11:30:00,525.0,525.34,524.49,525.34,1303.0,523.3537,523.6926,522.8453,523.6926,1303.0
2025-04-10 11:35:00,524.64,524.64,524.24,524.24,307.0,522.9948,522.9948,522.5961,522.5961,307.0
2025-04-10 11:40:00,524.31,525.17,523.48,523.84,1757.0,522.6659,523.5232,521.8385,522.1974,1757.0
2025-04-10 11:45:00,523.89,524.0,523.69,523.69,300.0,522.2472,522.3569,522.0478,522.0478,300.0
2025-04-10 11:50:00,522.58,524.09,522.57,523.98,1966.0,520.9413,522.4466,520.9313,522.3369,1966.0
2025-04-10 11:55:00,523.98,523.98,521.09,521.56,1808.0,522.3369,522.3369,519.456,519.9245,1808.0
2025-04-10 12:00:00,521.11,522.43,518.73,519.36,2872.0,519.4759,520.7918,517.1034,517.7314,2872.0
2025-04-10 12:05:00,518.71,519.66,518.71,519.66,600.0,517.0834,518.0305,517.0834,518.0305,600.0
2025-04-10 12:10:00,518.44,518.67,517.85,518.6,1069.0,516.8143,517.0436,516.2261,516.9738,1069.0
2025-04-10 12:15:00,517.06,517.06,517.03,517.03,520.0,515.4386,515.4386,515.4087,515.4087,520.0
2025-04-10 12:20:00,514.72,514.72,510.64,512.52,3320.0,513.106,513.106,509.0387,510.9129,3320.0
2025-04-10 12:25:00,512.17,513.6,509.83,513.6,1313.0,510.5639,511.9895,508.2313,511.9895,1313.0
2025-04-10 12:30:00,512.93,518.31,512.93,517.78,1653.0,511.3216,516.6847,511.3216,516.1564,1653.0
2025-04-10 12:35:00,518.77,524.66,518.77,524.66,1100.0,517.1433,523.0148,517.1433,523.0148,1100.0
2025-04-10 12:40:00,521.31,521.31,521.31,521.31,100.0,519.6753,519.6753,519.6753,519.6753,100.0
2025-04-10 12:45:00,518.62,520.83,516.49,520.83,3109.0,516.9937,519.1968,514.8704,519.1968,3109.0
2025-04-10 12:50:00,520.28,521.37,518.24,519.18,4091.0,518.6485,519.7351,516.6149,517.552,4091.0
2025-04-10 12:55:00,518.97,520.86,518.83,520.86,2060.0,517.3426,519.2267,517.2031,519.2267,2060.0
2025-04-10 13:00:00,521.6,526.66,521.44,524.38,1800.0,519.9644,525.0085,519.8049,522.7357,1800.0
2025-04-10 13:05:00,522.69,522.69,519.72,520.39,555.0,521.051,521.051,518.0903,518.7582,555.0
2025-04-10 13:10:00,520.05,520.52,518.05,520.51,1819.0,518.4192,518.8878,516.4255,518.8778,1819.0
2025-04-10 13:15:00,517.28,518.69,516.33,516.65,2800.0,515.6579,517.0635,514.7109,515.0299,2800.0
2025-04-10 13:20:00,517.66,517.94,514.89,517.94,4755.0,516.0367,516.3159,513.2754,516.3159,4755.0
2025-04-10 13:25:00,520.52,520.57,520.45,520.46,550.0,518.8878,518.9376,518.818,518.828,550.0
2025-04-10 13:30:00,520.96,523.3,520.36,520.42,3334.0,519.3264,521.659,518.7283,518.7881,3334.0
2025-04-10 13:35:00,523.83,523.83,522.54,522.54,400.0,522.1874,522.1874,520.9014,520.9014,400.0
2025-04-10 13:40:00,524.64,525.77,524.64,525.77,501.0,522.9948,524.1213,522.9948,524.1213,501.0
2025-04-10 13:45:00,525.52,531.2,525.52,527.17,1005.0,523.8721,529.5343,523.8721,525.5169,1005.0
2025-04-10 13:50:00,526.42,528.28,524.75,528.28,1818.0,524.7693,526.6234,523.1045,526.6234,1818.0
2025-04-10 13:55:00,527.59,528.9,527.58,528.55,576.0,525.9356,527.2415,525.9256,526.8926,576.0
2025-04-10 14:00:00,527.58,530.81,527.17,530.81,500.0,525.9256,529.1455,525.5169,529.1455,500.0
2025-04-10 14:05:00,530.24,530.24,528.71,528.72,847.0,528.5773,528.5773,527.0521,527.0621,847.0
2025-04-10 14:10:00,525.31,525.32,523.4,523.4,1342.0,523.6627,523.6727,521.7587,521.7587,1342.0
2025-04-10 14:15:00,524.05,524.9,524.05,524.9,600.0,522.4067,523.254,522.4067,523.254,600.0
2025-04-10 14:20:00,528.07,530.0,528.06,529.32,400.0,526.4141,528.338,526.4041,527.6602,400.0
2025-04-10 14:25:00,530.95,532.5,530.95,532.5,1465.0,529.2851,530.8302,529.2851,530.8302,1465.0
2025-04-10 14:30:00,532.42,532.97,530.97,530.98,1700.0,530.7504,531.2987,529.305,529.315,1700.0
2025-04-10 14:35:00,531.03,531.03,529.81,530.38,1100.0,529.3648,529.3648,528.1486,528.7168,1100.0
2025-04-10 14:40:00,531.54,533.3,531.04,533.3,1761.0,529.8732,531.6277,529.3748,531.6277,1761.0
2025-04-10 14:45:00,531.37,532.02,529.97,529.98,700.0,529.7037,530.3517,528.3081,528.3181,700.0
2025-04-10 14:50:00,529.98,532.0,529.04,529.04,1809.0,528.3181,530.3318,527.381,527.381,1809.0
2025-04-10 14:55:00,527.72,530.41,526.62,530.24,2163.0,526.0652,528.7468,524.9686,528.5773,2163.0
2025-04-10 15:00:00,529.49,533.18,529.49,533.18,1034.0,527.8296,531.5081,527.8296,531.5081,1034.0
2025-04-10 15:05:00,532.37,532.39,528.04,528.04,1830.0,530.7006,530.7205,526.3842,526.3842,1830.0
2025-04-10 15:10:00,529.43,529.99,528.82,529.56,1000.0,527.7698,528.3281,527.1617,527.8994,1000.0
2025-04-10 15:15:00,529.39,530.3,528.53,530.15,1600.0,527.7299,528.6371,526.8726,528.4876,1600.0
2025-04-10 15:20:00,530.51,532.02,529.12,529.16,1339.0,528.8464,530.3517,527.4608,527.5007,1339.0
2025-04-10 15:25:00,528.99,530.24,524.41,524.41,1453.0,527.3312,528.5773,522.7656,522.7656,1453.0
2025-04-10 15:30:00,524.41,527.31,524.02,525.44,3847.0,522.7656,525.6565,522.3768,523.7923,3847.0
2025-04-10 15:35:00,525.67,525.67,523.33,523.33,1700.0,524.0216,524.0216,521.689,521.689,1700.0
2025-04-10 15:40:00,522.06,522.06,519.19,519.19,7459.0,520.4229,520.4229,517.5619,517.5619,7459.0
2025-04-10 15:45:00,520.29,523.1,519.7,521.5,4391.0,518.6585,521.4597,518.0703,519.8647,4391.0
2025-04-10 15:50:00,521.59,526.33,520.52,525.61,11816.0,519.9544,524.6795,518.8878,523.9618,11816.0
2025-04-10 15:55:00,524.29,528.01,523.7,527.79,28184.0,522.6459,526.3543,522.0578,526.135,28184.0
2025-04-11 09:30:00,524.02,524.5,521.66,522.97,3836.0,522.3768,522.8553,520.0242,521.3301,3836.0
2025-04-11 09:35:00,521.93,527.35,521.93,525.18,700.0,520.2933,525.6963,520.2933,523.5332,700.0
2025-04-11 09:40:00,525.03,525.03,522.14,524.28,300.0,523.3836,523.3836,520.5027,522.636,300.0
2025-04-11 09:45:00,524.69,528.48,524.68,528.48,442.0,523.0447,526.8228,523.0347,526.8228,442.0
2025-04-11 09:50:00,528.48,529.24,527.64,528.71,1200.0,526.8228,527.5804,525.9854,527.0521,1200.0
2025-04-11 09:55:00,528.47,530.84,527.92,527.92,808.0,526.8128,529.1754,526.2646,526.2646,808.0
2025-04-11 10:00:00,526.68,529.68,526.25,528.27,2023.0,525.0284,528.019,524.5998,526.6135,2023.0
2025-04-11 10:05:00,530.95,530.95,529.15,529.55,1500.0,529.2851,529.2851,527.4907,527.8894,1500.0
2025-04-11 10:10:00,530.54,534.18,529.91,534.17,3852.0,528.8763,532.5049,528.2483,532.495,3852.0
2025-04-11 10:15:00,534.28,534.98,532.08,533.45,1637.0,532.6046,533.3024,530.4115,531.7772,1637.0
2025-04-11 10:20:00,531.64,531.65,529.55,530.59,3894.0,529.9729,529.9829,527.8894,528.9262,3894.0
2025-04-11 10:25:00,531.4,532.81,531.31,531.32,2700.0,529.7336,531.1392,529.6439,529.6539,2700.0
2025-04-11 10:30:00,531.44,533.84,530.95,533.79,3594.0,529.7735,532.166,529.2851,532.1162,3594.0
2025-04-11 10:35:00,532.66,533.86,530.69,533.43,2991.0,530.9897,532.1859,529.0259,531.7573,2991.0
2025-04-11 10:40:00,533.09,535.75,532.55,534.13,4545.0,531.4183,534.07,530.88,532.4551,4545.0
2025-04-11 10:45:00,535.26,536.12,534.46,535.46,2182.0,533.5815,534.4388,532.7841,533.7809,2182.0
2025-04-11 10:50:00,535.04,535.04,533.58,534.07,1876.0,533.3622,533.3622,531.9068,532.3953,1876.0
2025-04-11 10:55:00,534.66,535.94,533.55,534.57,3434.0,532.9834,534.2594,531.8769,532.8937,3434.0
2025-04-11 11:00:00,534.51,537.68,531.65,532.13,5671.0,532.8339,535.994,529.9829,530.4614,5671.0
2025-04-11 11:05:00,531.71,533.01,531.31,532.85,4566.0,530.0427,531.3386,529.6439,531.1791,4566.0
2025-04-11 11:10:00,532.8,532.88,531.41,531.42,2300.0,531.1293,531.209,529.7436,529.7536,2300.0
2025-04-11 11:15:00,531.19,531.61,530.85,530.86,3436.0,529.5243,529.943,529.1854,529.1953,3436.0
2025-04-11 11:20:00,531.67,532.94,530.92,531.87,1930.0,530.0028,531.2688,529.2552,530.2022,1930.0
2025-04-11 11:25:00,533.02,533.24,530.49,533.24,1911.0,531.3486,531.5679,528.8265,531.5679,1911.0
2025-04-11 11:30:00,532.99,535.43,531.69,535.09,2090.0,531.3187,533.751,530.0227,533.4121,2090.0
2025-04-11 11:35:00,534.16,536.2,533.47,535.74,3641.0,532.485,534.5186,531.7972,534.06,3641.0
2025-04-11 11:40:00,536.4,536.4,534.54,536.3,3170.0,534.718,534.718,532.8638,534.6183,3170.0
2025-04-11 11:45:00,534.42,535.34,534.16,534.66,1162.0,532.7442,533.6613,532.485,532.9834,1162.0
2025-04-11 11:50:00,535.18,535.18,534.25,534.51,1800.0,533.5018,533.5018,532.5747,532.8339,1800.0
2025-04-11 11:55:00,534.51,536.05,534.51,535.44,2697.0,532.8339,534.3691,532.8339,533.761,2697.0
2025-04-11 12:00:00,536.62,536.62,535.62,535.62,2245.0,534.9373,534.9373,533.9404,533.9404,2245.0
2025-04-11 12:05:00,536.58,538.21,536.58,536.78,1900.0,534.8974,536.5223,534.8974,535.0968,1900.0
2025-04-11 12:10:00,537.4,538.79,537.4,538.79,515.0,535.7148,537.1005,535.7148,537.1005,515.0
2025-04-11 12:15:00,538.86,539.78,538.29,538.83,2294.0,537.1703,538.0874,536.602,537.1403,2294.0
2025-04-11 12:20:00,538.9,538.91,537.04,537.04,1828.0,537.2101,537.2201,535.356,535.356,1828.0
2025-04-11 12:25:00,537.02,538.92,536.46,538.26,1466.0,535.336,537.2301,534.7778,536.5721,1466.0
2025-04-11 12:30:00,538.6,539.78,538.6,539.35,890.0,536.9111,538.0874,536.9111,537.6587,890.0
2025-04-11 12:35:00,539.59,542.36,539.53,540.83,670.0,537.898,540.6593,537.8382,539.1341,670.0
2025-04-11 12:40:00,540.83,540.83,540.83,540.83,0.0,539.1341,539.1341,539.1341,539.1341,0.0
2025-04-11 12:45:00,540.24,541.04,540.24,541.04,700.0,538.5459,539.3434,538.5459,539.3434,700.0
2025-04-11 12:50:00,541.45,541.45,540.52,541.22,900.0,539.7521,539.7521,538.825,539.5229,900.0
2025-04-11 12:55:00,541.12,541.12,540.19,540.53,2431.0,539.4232,539.4232,538.4961,538.835,2431.0
2025-04-11 13:00:00,540.31,542.26,540.3,541.42,1827.0,538.6157,540.5596,538.6057,539.7222,1827.0
2025-04-11 13:05:00,541.42,542.35,540.08,540.25,1565.0,539.7222,540.6493,538.3864,538.5559,1565.0
2025-04-11 13:10:00,540.54,540.88,540.02,540.21,959.0,538.845,539.1839,538.3266,538.516,959.0
2025-04-11 13:15:00,540.14,540.15,538.42,538.91,900.0,538.4462,538.4562,536.7316,537.2201,900.0
2025-04-11 13:20:00,540.12,540.58,540.04,540.04,1000.0,538.4263,538.8849,538.3466,538.3466,1000.0
2025-04-11 13:25:00,539.41,539.41,538.11,538.4,1216.0,537.7185,537.7185,536.4226,536.7117,1216.0
2025-04-11 13:30:00,538.37,538.37,538.18,538.19,300.0,536.6818,536.6818,536.4924,536.5024,300.0
2025-04-11 13:35:00,537.87,541.6,537.87,541.6,988.0,536.1834,539.9017,536.1834,539.9017,988.0
2025-04-11 13:40:00,542.13,546.04,542.13,546.04,1200.0,540.43,544.3277,540.43,544.3277,1200.0
2025-04-11 13:45:00,545.31,545.31,543.55,543.55,1076.0,543.6,543.6,541.8455,541.8455,1076.0
2025-04-11 13:50:00,544.93,545.63,544.92,545.63,300.0,543.2212,543.919,543.2113,543.919,300.0
2025-04-11 13:55:00,545.29,545.29,543.47,543.48,307.0,543.5801,543.5801,541.7658,541.7758,307.0
2025-04-11 14:00:00,544.12,545.57,544.02,545.57,3048.0,542.4138,543.8592,542.3141,543.8592,3048.0
2025-04-11 14:05:00,545.57,545.62,543.85,543.85,3840.0,543.8592,543.9091,542.1446,542.1446,3840.0
2025-04-11 14:10:00,543.74,543.93,543.22,543.79,826.0,542.035,542.2244,541.5166,542.0848,826.0
2025-04-11 14:15:00,543.7,543.7,542.08,542.29,815.0,541.9951,541.9951,540.3802,540.5895,815.0
2025-04-11 14:20:00,541.68,542.15,540.88,541.8,951.0,539.9814,540.4499,539.1839,540.101,951.0
2025-04-11 14:25:00,542.08,542.48,541.21,542.48,2183.0,540.3802,540.7789,539.5129,540.7789,2183.0
2025-04-11 14:30:00,542.92,542.92,542.51,542.81,1100.0,541.2175,541.2175,540.8088,541.1079,1100.0
2025-04-11 14:35:00,542.32,543.28,542.32,542.47,1375.0,540.6194,541.5764,540.6194,540.7689,1375.0
2025-04-11 14:40:00,543.61,543.61,543.38,543.38,677.0,541.9054,541.9054,541.6761,541.6761,677.0
2025-04-11 14:45:00,543.58,544.13,543.57,543.81,678.0,541.8755,542.4237,541.8655,542.1047,678.0
2025-04-11 14:50:00,543.81,544.08,542.39,543.74,1700.0,542.1047,542.3739,540.6892,542.035,1700.0
2025-04-11 14:55:00,543.5,543.51,542.27,542.49,1400.0,541.7957,541.8057,540.5696,540.7889,1400.0
2025-04-11 15:00:00,543.79,543.79,543.72,543.73,500.0,542.0848,542.0848,542.015,542.025,500.0
2025-04-11 15:05:00,542.13,543.51,542.13,542.63,471.0,540.43,541.8057,540.43,540.9284,471.0
2025-04-11 15:10:00,544.67,545.1,544.62,544.94,1121.0,542.962,543.3907,542.9122,543.2312,1121.0
2025-04-11 15:15:00,544.1,544.54,543.5,544.34,2708.0,542.3938,542.8324,541.7957,542.6331,2708.0
2025-04-11 15:20:00,544.71,545.61,544.45,544.45,905.0,543.0019,543.8991,542.7427,542.7427,905.0
2025-04-11 15:25:00,544.74,545.16,544.74,545.15,541.0,543.0318,543.4505,543.0318,543.4405,541.0
2025-04-11 15:30:00,544.51,545.94,544.22,545.94,2423.0,542.8025,544.2281,542.5134,544.2281,2423.0
2025-04-11 15:35:00,545.96,545.96,544.17,545.94,2345.0,544.248,544.248,542.4636,544.2281,2345.0
2025-04-11 15:40:00,544.94,544.99,543.01,544.11,3782.0,543.2312,543.281,541.3072,542.4038,3782.0
2025-04-11 15:45:00,543.15,543.62,542.19,543.62,2863.0,541.4468,541.9153,540.4898,541.9153,2863.0
2025-04-11 15:50:00,542.82,543.91,542.67,542.93,3083.0,541.1178,542.2044,540.9683,541.2275,3083.0
2025-04-11 15:55:00,542.88,543.43,541.25,541.55,10735.0,541.1776,541.7259,539.5528,539.8518,10735.0
2025-04-14 09:30:00,551.35,553.25,551.35,553.25,4311.0,549.6211,551.5151,549.6211,551.5151,4311.0
2025-04-14 09:35:00,550.21,550.21,547.74,549.04,900.0,548.4847,548.4847,546.0224,547.3183,900.0
2025-04-14 09:40:00,548.61,548.61,548.6,548.61,200.0,546.8897,546.8897,546.8797,546.8897,200.0
2025-04-14 09:45:00,550.96,552.46,549.91,552.12,800.0,549.2323,550.7276,548.1856,550.3887,800.0
2025-04-14 09:50:00,552.95,554.16,550.08,553.74,1964.0,551.2161,552.4223,548.3551,552.0036,1964.0
2025-04-14 09:55:00,552.5,552.5,551.55,551.55,1444.0,550.7675,550.7675,549.8205,549.8205,1444.0
2025-04-14 10:00:00,551.89,554.58,551.89,554.58,353.0,550.1594,552.841,550.1594,552.841,353.0
2025-04-14 10:05:00,553.55,553.8,553.54,553.8,1072.0,551.8142,552.0634,551.8042,552.0634,1072.0
2025-04-14 10:10:00,553.0,553.44,551.95,553.44,1007.0,551.2659,551.7045,550.2192,551.7045,1007.0
2025-04-14 10:15:00,550.61,551.05,550.61,550.67,856.0,548.8834,549.322,548.8834,548.9432,856.0
2025-04-14 10:20:00,551.94,551.94,551.94,551.94,511.0,550.2092,550.2092,550.2092,550.2092,511.0
2025-04-14 10:25:00,553.23,553.99,553.23,553.83,340.0,551.4952,552.2528,551.4952,552.0933,340.0
2025-04-14 10:30:00,553.83,553.83,553.82,553.83,229.0,552.0933,552.0933,552.0833,552.0933,229.0
2025-04-14 10:35:00,554.18,554.18,554.17,554.18,107.0,552.4422,552.4422,552.4322,552.4422,107.0
2025-04-14 10:40:00,553.01,553.01,552.0,552.81,2705.0,551.2759,551.2759,550.269,551.0765,2705.0
2025-04-14 10:45:00,552.05,552.27,551.61,552.26,632.0,550.3189,550.5382,549.8803,550.5282,632.0
2025-04-14 10:50:00,553.71,553.74,553.62,553.74,1031.0,551.9737,552.0036,551.884,552.0036,1031.0
2025-04-14 10:55:00,553.9,553.91,552.66,552.66,200.0,552.1631,552.1731,550.927,550.927,200.0
2025-04-14 11:00:00,552.87,553.68,552.48,552.88,1705.0,551.1363,551.9438,550.7475,551.1463,1705.0
2025-04-14 11:05:00,552.8,553.44,552.12,552.8,975.0,551.0665,551.7045,550.3887,551.0665,975.0
2025-04-14 11:10:00,552.8,552.8,551.37,551.38,1279.0,551.0665,551.0665,549.641,549.651,1279.0
2025-04-14 11:15:00,550.86,551.61,550.86,551.61,401.0,549.1326,549.8803,549.1326,549.8803,401.0
2025-04-14 11:20:00,551.22,552.34,551.22,551.97,312.0,549.4915,550.608,549.4915,550.2391,312.0
2025-04-14 11:25:00,550.69,550.76,550.17,550.38,917.0,548.9632,549.0329,548.4448,548.6541,917.0
2025-04-14 11:30:00,550.86,552.28,550.86,552.28,606.0,549.1326,550.5482,549.1326,550.5482,606.0
2025-04-14 11:35:00,552.42,552.78,551.45,551.56,1218.0,550.6877,551.0466,549.7208,549.8304,1218.0
2025-04-14 11:40:00,551.56,551.56,551.56,551.56,0.0,549.8304,549.8304,549.8304,549.8304,0.0
2025-04-14 11:45:00,550.69,550.8,550.19,550.19,300.0,548.9632,549.0728,548.4647,548.4647,300.0
2025-04-14 11:50:00,550.21,550.21,550.21,550.21,100.0,548.4847,548.4847,548.4847,548.4847,100.0
2025-04-14 11:55:00,550.93,550.93,550.29,550.29,817.0,549.2024,549.2024,548.5644,548.5644,817.0
2025-04-14 12:00:00,550.02,550.43,550.02,550.43,200.0,548.2953,548.704,548.2953,548.704,200.0
2025-04-14 12:05:00,550.97,552.05,550.63,550.63,1398.0,549.2423,550.3189,548.9033,548.9033,1398.0
2025-04-14 12:10:00,550.81,551.81,549.33,551.81,1628.0,549.0828,550.0796,547.6074,550.0796,1628.0
2025-04-14 12:15:00,551.78,551.96,550.32,551.96,916.0,550.0497,550.2292,548.5943,550.2292,916.0
2025-04-14 12:20:00,551.57,552.61,551.56,551.77,310.0,549.8404,550.8771,549.8304,550.0398,310.0
2025-04-14 12:25:00,550.49,552.32,550.27,552.32,1023.0,548.7638,550.588,548.5445,550.588,1023.0
2025-04-14 12:30:00,552.22,552.22,552.22,552.22,100.0,550.4884,550.4884,550.4884,550.4884,100.0
2025-04-14 12:35:00,552.47,552.47,552.46,552.47,117.0,550.7376,550.7376,550.7276,550.7376,117.0
2025-04-14 12:40:00,552.47,552.47,552.47,552.47,0.0,550.7376,550.7376,550.7376,550.7376,0.0
2025-04-14 12:45:00,552.47,552.47,552.47,552.47,0.0,550.7376,550.7376,550.7376,550.7376,0.0
2025-04-14 12:50:00,550.97,550.97,550.77,550.78,701.0,549.2423,549.2423,549.0429,549.0529,701.0
2025-04-14 12:55:00,550.95,550.95,550.95,550.95,100.0,549.2223,549.2223,549.2223,549.2223,100.0
2025-04-14 13:00:00,551.32,555.23,550.0,550.0,2080.0,549.5912,553.4889,548.2753,548.2753,2080.0
2025-04-14 13:05:00,550.4,550.41,549.68,549.9,820.0,548.6741,548.684,547.9563,548.1756,820.0
2025-04-14 13:10:00,550.24,550.44,550.24,550.44,200.0,548.5146,548.7139,548.5146,548.7139,200.0
2025-04-14 13:15:00,550.79,550.79,549.6,549.71,1121.0,549.0628,549.0628,547.8766,547.9862,1121.0
2025-04-14 13:20:00,550.7,551.32,550.69,551.32,300.0,548.9731,549.5912,548.9632,549.5912,300.0
2025-04-14 13:25:00,551.32,551.32,551.32,551.32,0.0,549.5912,549.5912,549.5912,549.5912,0.0
2025-04-14 13:30:00,551.0,552.0,551.0,551.34,1088.0,549.2722,550.269,549.2722,549.6111,1088.0
2025-04-14 13:35:00,552.02,552.16,551.41,551.41,1142.0,550.289,550.4285,549.6809,549.6809,1142.0
2025-04-14 13:40:00,552.39,552.39,551.27,551.3,400.0,550.6578,550.6578,549.5413,549.5712,400.0
2025-04-14 13:45:00,551.97,551.97,551.24,551.63,500.0,550.2391,550.2391,549.5114,549.9002,500.0
2025-04-14 13:50:00,552.05,553.96,552.04,553.96,708.0,550.3189,552.2229,550.3089,552.2229,708.0
2025-04-14 13:55:00,552.67,553.24,552.51,553.24,805.0,550.9369,551.5052,550.7775,551.5052,805.0
2025-04-14 14:00:00,552.89,553.1,552.89,553.1,200.0,551.1563,551.3656,551.1563,551.3656,200.0
2025-04-14 14:05:00,552.74,552.74,552.73,552.74,100.0,551.0067,551.0067,550.9968,551.0067,100.0
2025-04-14 14:10:00,552.05,552.27,551.95,552.25,400.0,550.3189,550.5382,550.2192,550.5183,400.0
2025-04-14 14:15:00,553.15,553.15,552.59,552.6,643.0,551.4154,551.4154,550.8572,550.8672,643.0
2025-04-14 14:20:00,553.07,553.36,553.07,553.34,300.0,551.3357,551.6248,551.3357,551.6048,300.0
2025-04-14 14:25:00,553.34,553.34,553.34,553.34,0.0,551.6048,551.6048,551.6048,551.6048,0.0
2025-04-14 14:30:00,553.43,553.51,553.43,553.51,200.0,551.6946,551.7743,551.6946,551.7743,200.0
2025-04-14 14:35:00,554.31,555.41,554.21,555.41,600.0,552.5718,553.6684,552.4721,553.6684,600.0
2025-04-14 14:40:00,554.78,554.78,554.08,554.51,600.0,553.0403,553.0403,552.3425,552.7712,600.0
2025-04-14 14:45:00,555.36,555.36,554.22,554.58,1380.0,553.6185,553.6185,552.4821,552.841,1380.0
2025-04-14 14:50:00,554.55,555.06,554.09,554.7,1136.0,552.8111,553.3195,552.3525,552.9606,1136.0
2025-04-14 14:55:00,554.25,555.27,553.79,554.84,2147.0,552.512,553.5288,552.0534,553.1001,2147.0
2025-04-14 15:00:00,555.37,556.03,554.56,556.03,957.0,553.6285,554.2864,552.821,554.2864,957.0
2025-04-14 15:05:00,555.86,557.47,555.86,556.71,1128.0,554.1169,555.7219,554.1169,554.9643,1128.0
2025-04-14 15:10:00,556.71,557.89,556.44,556.76,4586.0,554.9643,556.1406,554.6951,555.0141,4586.0
2025-04-14 15:15:00,556.47,556.47,555.47,555.9,1451.0,554.725,554.725,553.7282,554.1568,1451.0
2025-04-14 15:20:00,555.98,555.98,555.83,555.88,411.0,554.2366,554.2366,554.087,554.1369,411.0
2025-04-14 15:25:00,555.37,556.01,555.02,555.83,1043.0,553.6285,554.2665,553.2796,554.087,1043.0
2025-04-14 15:30:00,555.35,555.87,554.82,555.69,600.0,553.6085,554.1269,553.0802,553.9475,600.0
2025-04-14 15:35:00,554.96,554.96,554.02,554.02,1584.0,553.2198,553.2198,552.2827,552.2827,1584.0
2025-04-14 15:40:00,554.27,555.06,554.02,554.37,2024.0,552.5319,553.3195,552.2827,552.6316,2024.0
2025-04-14 15:45:00,554.2,554.72,553.81,553.96,2114.0,552.4622,552.9805,552.0734,552.2229,2114.0
2025-04-14 15:50:00,553.63,553.97,552.47,553.74,3200.0,551.8939,552.2329,550.7376,552.0036,3200.0
2025-04-14 15:55:00,553.11,553.11,550.89,551.33,23975.0,551.3756,551.3756,549.1625,549.6012,23975.0
2025-04-15 09:30:00,553.91,554.76,553.91,554.66,6641.0,552.1731,553.0204,552.1731,552.9207,6641.0
2025-04-15 09:35:00,555.48,555.48,553.32,553.33,500.0,553.7381,553.7381,551.5849,551.5949,500.0
2025-04-15 09:40:00,554.73,557.13,554.73,557.13,200.0,552.9905,555.383,552.9905,555.383,200.0
2025-04-15 09:45:00,553.96,554.48,552.31,554.48,1511.0,552.2229,552.7413,550.5781,552.7413,1511.0
2025-04-15 09:50:00,554.62,556.24,554.48,554.48,545.0,552.8808,554.4958,552.7413,552.7413,545.0
2025-04-15 09:55:00,554.81,556.5,553.48,555.54,1031.0,553.0702,554.7549,551.7444,553.7979,1031.0
2025-04-15 10:00:00,556.5,557.04,556.23,557.04,575.0,554.7549,555.2932,554.4858,555.2932,575.0
2025-04-15 10:05:00,558.51,559.99,558.29,558.46,3463.0,556.7586,558.234,556.5393,556.7088,3463.0
2025-04-15 10:10:00,558.35,559.45,557.63,558.22,899.0,556.5991,557.6957,555.8814,556.4695,899.0
2025-04-15 10:15:00,557.57,557.92,557.45,557.92,620.0,555.8216,556.1705,555.702,556.1705,620.0
2025-04-15 10:20:00,556.24,556.44,555.72,556.44,1200.0,554.4958,554.6951,553.9774,554.6951,1200.0
2025-04-15 10:25:00,555.01,556.19,555.01,556.19,228.0,553.2696,554.4459,553.2696,554.4459,228.0
2025-04-15 10:30:00,557.79,558.67,557.79,558.67,1300.0,556.0409,556.9181,556.0409,556.9181,1300.0
2025-04-15 10:35:00,558.42,558.67,557.96,557.97,900.0,556.6689,556.9181,556.2104,556.2203,900.0
2025-04-15 10:40:00,559.77,559.84,559.77,559.83,200.0,558.0147,558.0845,558.0147,558.0745,200.0
2025-04-15 10:45:00,558.96,558.96,558.13,558.13,680.0,557.2072,557.2072,556.3798,556.3798,680.0
2025-04-15 10:50:00,559.59,559.59,558.94,559.25,2100.0,557.8352,557.8352,557.1873,557.4963,2100.0
2025-04-15 10:55:00,559.25,559.83,559.08,559.08,1833.0,557.4963,558.0745,557.3268,557.3268,1833.0
2025-04-15 11:00:00,559.47,559.49,559.43,559.43,300.0,557.7156,557.7356,557.6758,557.6758,300.0
2025-04-15 11:05:00,559.78,560.45,558.94,559.48,3424.0,558.0247,558.6926,557.1873,557.7256,3424.0
2025-04-15 11:10:00,559.48,560.51,559.48,559.98,500.0,557.7256,558.7524,557.7256,558.224,500.0
2025-04-15 11:15:00,561.13,561.14,560.08,560.22,697.0,559.3704,559.3804,558.3237,558.4633,697.0
2025-04-15 11:20:00,561.16,561.16,560.22,560.24,656.0,559.4003,559.4003,558.4633,558.4832,656.0
2025-04-15 11:25:00,559.68,559.68,558.97,559.58,695.0,557.925,557.925,557.2172,557.8253,695.0
2025-04-15 11:30:00,560.25,560.25,560.25,560.25,100.0,558.4932,558.4932,558.4932,558.4932,100.0
2025-04-15 11:35:00,559.65,559.66,558.93,558.93,380.0,557.8951,557.905,557.1773,557.1773,380.0
2025-04-15 11:40:00,559.43,559.76,559.43,559.76,250.0,557.6758,558.0047,557.6758,558.0047,250.0
2025-04-15 11:45:00,559.7,559.75,559.68,559.71,900.0,557.9449,557.9947,557.925,557.9549,900.0
2025-04-15 11:50:00,559.62,560.76,559.52,560.55,1316.0,557.8652,559.0016,557.7655,558.7922,1316.0
2025-04-15 11:55:00,560.79,560.79,560.34,560.71,800.0,559.0315,559.0315,558.5829,558.9517,800.0
2025-04-15 12:00:00,561.47,561.65,561.47,561.65,200.0,559.7094,559.8888,559.7094,559.8888,200.0
2025-04-15 12:05:00,561.5,562.02,559.88,559.88,1270.0,559.7393,560.2576,558.1243,558.1243,1270.0
2025-04-15 12:10:00,559.88,559.88,559.88,559.88,0.0,558.1243,558.1243,558.1243,558.1243,0.0
2025-04-15 12:15:00,559.49,559.49,559.49,559.49,100.0,557.7356,557.7356,557.7356,557.7356,100.0
2025-04-15 12:20:00,560.35,560.72,560.35,560.72,200.0,558.5929,558.9617,558.5929,558.9617,200.0
2025-04-15 12:25:00,561.3,561.3,560.7,560.71,300.0,559.5399,559.5399,558.9418,558.9517,300.0
2025-04-15 12:30:00,560.44,560.44,560.44,560.44,150.0,558.6826,558.6826,558.6826,558.6826,150.0
2025-04-15 12:35:00,560.44,560.44,560.44,560.44,0.0,558.6826,558.6826,558.6826,558.6826,0.0
2025-04-15 12:40:00,560.44,560.44,560.44,560.44,0.0,558.6826,558.6826,558.6826,558.6826,0.0
2025-04-15 12:45:00,560.13,560.14,560.09,560.09,520.0,558.3736,558.3835,558.3337,558.3337,520.0
2025-04-15 12:50:00,560.11,560.18,559.81,559.86,2020.0,558.3536,558.4234,558.0546,558.1044,2020.0
2025-04-15 12:55:00,559.37,560.39,559.27,560.39,2108.0,557.6159,558.6327,557.5163,558.6327,2108.0
2025-04-15 13:00:00,560.34,561.15,560.19,561.15,400.0,558.5829,559.3904,558.4334,559.3904,400.0
2025-04-15 13:05:00,561.27,561.28,560.3,560.36,1203.0,559.51,559.5199,558.543,558.6028,1203.0
2025-04-15 13:10:00,560.11,560.12,560.1,560.12,762.0,558.3536,558.3636,558.3437,558.3636,762.0
2025-04-15 13:15:00,560.02,560.03,558.75,558.75,2531.0,558.2639,558.2739,556.9979,556.9979,2531.0
2025-04-15 13:20:00,558.62,558.62,557.96,557.97,2200.0,556.8683,556.8683,556.2104,556.2203,2200.0
2025-04-15 13:25:00,557.97,557.97,557.97,557.97,0.0,556.2203,556.2203,556.2203,556.2203,0.0
2025-04-15 13:30:00,557.97,557.97,557.97,557.97,0.0,556.2203,556.2203,556.2203,556.2203,0.0
2025-04-15 13:35:00,558.01,558.7,558.01,558.7,5100.0,556.2602,556.948,556.2602,556.948,5100.0
2025-04-15 13:40:00,558.98,558.98,558.98,558.98,520.0,557.2272,557.2272,557.2272,557.2272,520.0
2025-04-15 13:45:00,559.1,559.1,559.09,559.1,100.0,557.3468,557.3468,557.3368,557.3468,100.0
2025-04-15 13:50:00,558.68,558.78,558.26,558.57,3404.0,556.9281,557.0278,556.5094,556.8184,3404.0
2025-04-15 13:55:00,558.87,558.87,558.44,558.44,923.0,557.1175,557.1175,556.6889,556.6889,923.0
2025-04-15 14:00:00,559.04,559.04,558.15,558.76,900.0,557.287,557.287,556.3998,557.0079,900.0
2025-04-15 14:05:00,558.08,558.08,558.02,558.02,750.0,556.33,556.33,556.2702,556.2702,750.0
2025-04-15 14:10:00,557.93,557.93,557.93,557.93,100.0,556.1805,556.1805,556.1805,556.1805,100.0
2025-04-15 14:15:00,557.0,557.86,557.0,557.77,500.0,555.2534,556.1107,555.2534,556.021,500.0
2025-04-15 14:20:00,557.6,557.6,557.59,557.6,100.0,555.8515,555.8515,555.8415,555.8515,100.0
2025-04-15 14:25:00,557.61,557.61,557.47,557.47,600.0,555.8615,555.8615,555.7219,555.7219,600.0
2025-04-15 14:30:00,558.28,558.28,558.18,558.19,590.0,556.5294,556.5294,556.4297,556.4396,590.0
2025-04-15 14:35:00,558.22,558.22,558.06,558.06,571.0,556.4695,556.4695,556.31,556.31,571.0
2025-04-15 14:40:00,558.21,558.84,558.21,558.84,952.0,556.4596,557.0876,556.4596,557.0876,952.0
2025-04-15 14:45:00,559.36,559.59,558.64,558.8,1876.0,557.606,557.8352,556.8882,557.0477,1876.0
2025-04-15 14:50:00,558.86,558.86,558.63,558.63,850.0,557.1075,557.1075,556.8783,556.8783,850.0
2025-04-15 14:55:00,558.63,558.69,558.63,558.69,800.0,556.8783,556.9381,556.8783,556.9381,800.0
2025-04-15 15:00:00,558.81,558.81,558.11,558.56,803.0,557.0577,557.0577,556.3599,556.8085,803.0
2025-04-15 15:05:00,558.51,558.61,558.04,558.3,820.0,556.7586,556.8583,556.2901,556.5493,820.0
2025-04-15 15:10:00,558.3,558.93,558.29,558.76,700.0,556.5493,557.1773,556.5393,557.0079,700.0
2025-04-15 15:15:00,559.25,559.25,559.15,559.23,400.0,557.4963,557.4963,557.3966,557.4764,400.0
2025-04-15 15:20:00,559.34,559.34,558.84,558.84,1739.0,557.586,557.586,557.0876,557.0876,1739.0
2025-04-15 15:25:00,558.84,559.08,557.98,558.81,2670.0,557.0876,557.3268,556.2303,557.0577,2670.0
2025-04-15 15:30:00,558.57,558.57,558.08,558.08,567.0,556.8184,556.8184,556.33,556.33,567.0
2025-04-15 15:35:00,558.0,558.39,557.73,558.15,3284.0,556.2502,556.639,555.9811,556.3998,3284.0
2025-04-15 15:40:00,558.2,558.6,558.19,558.19,519.0,556.4496,556.8484,556.4396,556.4396,519.0
2025-04-15 15:45:00,558.19,558.19,557.11,557.79,4118.0,556.4396,556.4396,555.363,556.0409,4118.0
2025-04-15 15:50:00,557.82,558.47,557.03,558.47,5938.0,556.0708,556.7188,555.2833,556.7188,5938.0
2025-04-15 15:55:00,558.44,558.48,556.25,556.68,20759.0,556.6889,556.7287,554.5057,554.9344,20759.0
2025-04-16 09:30:00,551.27,554.9,550.52,554.9,4594.0,549.5413,553.16,548.7937,553.16,4594.0
2025-04-16 09:35:00,554.9,554.9,554.9,554.9,0.0,553.16,553.16,553.16,553.16,0.0
2025-04-16 09:40:00,553.62,553.62,553.62,553.62,100.0,551.884,551.884,551.884,551.884,100.0
2025-04-16 09:45:00,554.35,555.1,552.87,553.54,1883.0,552.6117,553.3593,551.1363,551.8042,1883.0
2025-04-16 09:50:00,553.54,553.54,551.96,551.96,309.0,551.8042,551.8042,550.2292,550.2292,309.0
2025-04-16 09:55:00,550.82,552.33,550.6,551.75,600.0,549.0928,550.598,548.8734,550.0198,600.0
2025-04-16 10:00:00,550.53,553.61,550.53,552.01,1322.0,548.8037,551.874,548.8037,550.279,1322.0
2025-04-16 10:05:00,552.03,552.03,552.03,552.03,100.0,550.299,550.299,550.299,550.299,100.0
2025-04-16 10:10:00,552.03,552.03,552.03,552.03,0.0,550.299,550.299,550.299,550.299,0.0
2025-04-16 10:15:00,550.01,550.39,548.99,550.39,1000.0,548.2853,548.6641,547.2685,548.6641,1000.0
2025-04-16 10:20:00,550.25,550.25,550.25,550.25,100.0,548.5245,548.5245,548.5245,548.5245,100.0
2025-04-16 10:25:00,550.51,550.52,550.51,550.51,152.0,548.7837,548.7937,548.7837,548.7837,152.0
2025-04-16 10:30:00,550.15,552.94,550.15,552.35,1125.0,548.4249,551.2061,548.4249,550.618,1125.0
2025-04-16 10:35:00,552.5,552.5,552.5,552.5,100.0,550.7675,550.7675,550.7675,550.7675,100.0
2025-04-16 10:40:00,551.49,552.29,551.49,552.29,200.0,549.7606,550.5581,549.7606,550.5581,200.0
2025-04-16 10:45:00,552.69,554.09,551.95,551.95,1596.0,550.9569,552.3525,550.2192,550.2192,1596.0
2025-04-16 10:50:00,553.9,554.5,553.9,554.5,215.0,552.1631,552.7612,552.1631,552.7612,215.0
2025-04-16 10:55:00,553.61,555.16,553.56,555.16,816.0,551.874,553.4191,551.8242,553.4191,816.0
2025-04-16 11:00:00,555.12,555.12,555.12,555.12,100.0,553.3793,553.3793,553.3793,553.3793,100.0
2025-04-16 11:05:00,555.45,555.45,555.12,555.25,820.0,553.7082,553.7082,553.3793,553.5089,820.0
2025-04-16 11:10:00,555.25,555.25,554.34,554.34,1026.0,553.5089,553.5089,552.6017,552.6017,1026.0
2025-04-16 11:15:00,554.18,554.55,553.57,554.34,1007.0,552.4422,552.8111,551.8341,552.6017,1007.0
2025-04-16 11:20:00,554.34,554.34,554.34,554.34,0.0,552.6017,552.6017,552.6017,552.6017,0.0
2025-04-16 11:25:00,556.16,556.16,555.89,555.89,500.0,554.416,554.416,554.1469,554.1469,500.0
2025-04-16 11:30:00,555.85,555.9,555.85,555.9,220.0,554.107,554.1568,554.107,554.1568,220.0
2025-04-16 11:35:00,555.85,555.91,554.36,555.13,1100.0,554.107,554.1668,552.6216,553.3892,1100.0
2025-04-16 11:40:00,554.29,554.29,554.24,554.25,274.0,552.5519,552.5519,552.502,552.512,274.0
2025-04-16 11:45:00,554.21,554.31,552.57,552.58,2120.0,552.4721,552.5718,550.8373,550.8472,2120.0
2025-04-16 11:50:00,552.44,552.82,551.91,551.92,900.0,550.7077,551.0865,550.1793,550.1893,900.0
2025-04-16 11:55:00,552.43,552.44,551.83,551.86,300.0,550.6977,550.7077,550.0996,550.1295,300.0
2025-04-16 12:00:00,551.48,551.48,551.05,551.34,740.0,549.7507,549.7507,549.322,549.6111,740.0
2025-04-16 12:05:00,551.24,551.24,550.57,550.71,796.0,549.5114,549.5114,548.8435,548.9831,796.0
2025-04-16 12:10:00,550.59,550.8,550.48,550.49,711.0,548.8635,549.0728,548.7538,548.7638,711.0
2025-04-16 12:15:00,550.49,550.49,550.48,550.49,100.0,548.7638,548.7638,548.7538,548.7638,100.0
2025-04-16 12:20:00,550.12,550.36,549.87,550.36,400.0,548.3949,548.6342,548.1457,548.6342,400.0
2025-04-16 12:25:00,550.23,550.23,550.22,550.23,300.0,548.5046,548.5046,548.4946,548.5046,300.0
2025-04-16 12:30:00,550.51,550.78,550.51,550.66,1125.0,548.7837,549.0529,548.7837,548.9333,1125.0
2025-04-16 12:35:00,550.67,550.67,549.45,549.54,885.0,548.9432,548.9432,547.727,547.8168,885.0
2025-04-16 12:40:00,549.55,550.22,549.44,550.1,1717.0,547.8267,548.4946,547.7171,548.375,1717.0
2025-04-16 12:45:00,550.18,550.82,550.01,550.01,525.0,548.4548,549.0928,548.2853,548.2853,525.0
2025-04-16 12:50:00,549.51,549.51,549.51,549.51,200.0,547.7869,547.7869,547.7869,547.7869,200.0
2025-04-16 12:55:00,549.55,549.61,549.28,549.61,700.0,547.8267,547.8865,547.5576,547.8865,700.0
2025-04-16 13:00:00,549.47,549.47,549.47,549.47,100.0,547.747,547.747,547.747,547.747,100.0
2025-04-16 13:05:00,548.86,549.66,548.86,549.65,300.0,547.1389,547.9364,547.1389,547.9264,300.0
2025-04-16 13:10:00,549.83,550.37,549.65,550.37,783.0,548.1059,548.6442,547.9264,548.6442,783.0
2025-04-16 13:15:00,550.16,550.98,550.16,550.98,400.0,548.4348,549.2522,548.4348,549.2522,400.0
2025-04-16 13:20:00,550.85,551.06,550.48,550.48,1130.0,549.1227,549.332,548.7538,548.7538,1130.0
2025-04-16 13:25:00,550.63,550.72,550.63,550.72,200.0,548.9033,548.9931,548.9033,548.9931,200.0
2025-04-16 13:30:00,550.24,550.24,547.68,547.68,1242.0,548.5146,548.5146,545.9626,545.9626,1242.0
2025-04-16 13:35:00,548.21,548.63,547.97,547.97,600.0,546.4909,546.9096,546.2517,546.2517,600.0
2025-04-16 13:40:00,547.33,547.64,546.26,546.96,3320.0,545.6137,545.9227,544.547,545.2449,3320.0
2025-04-16 13:45:00,546.2,546.49,544.25,544.59,3444.0,544.4872,544.7763,542.5434,542.8823,3444.0
2025-04-16 13:50:00,544.67,544.67,543.77,544.34,1181.0,542.962,542.962,542.0649,542.6331,1181.0
2025-04-16 13:55:00,543.05,543.63,542.18,542.93,1200.0,541.3471,541.9253,540.4798,541.2275,1200.0
2025-04-16 14:00:00,544.1,544.1,542.23,542.23,2876.0,542.3938,542.3938,540.5297,540.5297,2876.0
2025-04-16 14:05:00,543.11,543.59,542.3,542.48,2567.0,541.4069,541.8854,540.5995,540.7789,2567.0
2025-04-16 14:10:00,543.07,543.73,542.6,543.73,1152.0,541.3671,542.025,540.8985,542.025,1152.0
2025-04-16 14:15:00,544.08,544.08,542.06,542.72,2299.0,542.3739,542.3739,540.3602,541.0181,2299.0
2025-04-16 14:20:00,542.79,544.83,542.19,544.5,1334.0,541.0879,543.1215,540.4898,542.7926,1334.0
2025-04-16 14:25:00,544.74,545.33,544.62,544.63,700.0,543.0318,543.62,542.9122,542.9222,700.0
2025-04-16 14:30:00,543.9,544.22,543.18,543.96,3708.0,542.1944,542.5134,541.4767,542.2543,3708.0
2025-04-16 14:35:00,542.84,543.06,541.76,541.76,700.0,541.1378,541.3571,540.0612,540.0612,700.0
2025-04-16 14:40:00,542.69,542.69,541.0,541.64,3801.0,540.9882,540.9882,539.3035,539.9415,3801.0
2025-04-16 14:45:00,541.64,541.78,540.52,541.32,2685.0,539.9415,540.0811,538.825,539.6225,2685.0
2025-04-16 14:50:00,540.32,540.87,540.32,540.56,700.0,538.6257,539.174,538.6257,538.8649,700.0
2025-04-16 14:55:00,540.08,540.8,540.01,540.04,2605.0,538.3864,539.1042,538.3166,538.3466,2605.0
2025-04-16 15:00:00,540.63,540.94,540.14,540.14,1231.0,538.9347,539.2437,538.4462,538.4462,1231.0
2025-04-16 15:05:00,540.27,540.84,540.16,540.17,1800.0,538.5758,539.144,538.4662,538.4761,1800.0
2025-04-16 15:10:00,539.77,541.42,539.33,541.42,3300.0,538.0774,539.7222,537.6388,539.7222,3300.0
2025-04-16 15:15:00,540.94,541.18,540.47,540.65,1643.0,539.2437,539.483,538.7752,538.9546,1643.0
2025-04-16 15:20:00,540.06,540.34,539.18,539.26,1980.0,538.3665,538.6456,537.4893,537.569,1980.0
2025-04-16 15:25:00,538.94,539.54,538.75,539.34,2994.0,537.25,537.8481,537.0606,537.6487,2994.0
2025-04-16 15:30:00,539.76,541.06,539.76,540.16,4530.0,538.0674,539.3634,538.0674,538.4662,4530.0
2025-04-16 15:35:00,539.63,540.2,539.06,540.04,1600.0,537.9378,538.5061,537.3696,538.3466,1600.0
2025-04-16 15:40:00,540.02,541.16,540.02,540.61,3566.0,538.3266,539.463,538.3266,538.9148,3566.0
2025-04-16 15:45:00,540.61,541.34,539.97,540.69,4087.0,538.9148,539.6425,538.2768,538.9945,4087.0
2025-04-16 15:50:00,540.25,543.21,540.25,542.89,13792.0,538.5559,541.5066,538.5559,541.1876,13792.0
2025-04-16 15:55:00,542.78,543.61,542.37,542.56,21797.0,541.078,541.9054,540.6692,540.8587,21797.0
2025-04-17 09:30:00,547.53,547.53,544.36,544.36,19047.0,545.8131,545.8131,542.653,542.653,19047.0
2025-04-17 09:35:00,543.0,551.83,543.0,546.16,1290.0,541.2973,550.0996,541.2973,544.4474,1290.0
2025-04-17 09:40:00,547.55,548.29,547.55,548.08,400.0,545.833,546.5707,545.833,546.3613,400.0
2025-04-17 09:45:00,547.54,548.97,546.46,548.97,1067.0,545.823,547.2486,544.7464,547.2486,1067.0
2025-04-17 09:50:00,548.97,548.97,548.97,548.97,0.0,547.2486,547.2486,547.2486,547.2486,0.0
2025-04-17 09:55:00,550.34,550.34,550.33,550.34,368.0,548.6143,548.6143,548.6043,548.6143,368.0
2025-04-17 10:00:00,551.31,551.31,547.76,547.76,1652.0,549.5812,549.5812,546.0423,546.0423,1652.0
2025-04-17 10:05:00,547.69,548.65,546.5,546.96,902.0,545.9726,546.9296,544.7863,545.2449,902.0
2025-04-17 10:10:00,546.82,548.69,546.82,547.68,1366.0,545.1053,546.9694,545.1053,545.9626,1366.0
2025-04-17 10:15:00,547.32,547.32,544.16,544.6,1447.0,545.6037,545.6037,542.4536,542.8923,1447.0
2025-04-17 10:20:00,544.29,545.59,544.04,544.94,1654.0,542.5832,543.8792,542.334,543.2312,1654.0
2025-04-17 10:25:00,545.05,545.87,544.9,544.9,2100.0,543.3408,544.1583,543.1913,543.1913,2100.0
2025-04-17 10:30:00,544.87,546.86,544.87,546.38,1450.0,543.1614,545.1452,543.1614,544.6667,1450.0
2025-04-17 10:35:00,546.6,546.73,545.23,546.64,4088.0,544.886,545.0156,543.5203,544.9259,4088.0
2025-04-17 10:40:00,546.24,547.82,545.9,547.82,2441.0,544.5271,546.1022,544.1882,546.1022,2441.0
2025-04-17 10:45:00,547.82,549.39,547.82,548.59,2618.0,546.1022,547.6672,546.1022,546.8697,2618.0
2025-04-17 10:50:00,548.26,548.59,547.88,548.49,3096.0,546.5408,546.8697,546.162,546.7701,3096.0
2025-04-17 10:55:00,548.49,549.82,548.48,549.82,2408.0,546.7701,548.0959,546.7601,548.0959,2408.0
2025-04-17 11:00:00,549.62,549.62,549.61,549.61,200.0,547.8965,547.8965,547.8865,547.8865,200.0
2025-04-17 11:05:00,550.46,551.83,550.46,551.63,954.0,548.7339,550.0996,548.7339,549.9002,954.0
2025-04-17 11:10:00,550.83,551.23,550.83,551.23,320.0,549.1027,549.5015,549.1027,549.5015,320.0
2025-04-17 11:15:00,551.84,551.84,551.14,551.44,500.0,550.1096,550.1096,549.4117,549.7108,500.0
2025-04-17 11:20:00,551.32,551.32,550.8,550.8,440.0,549.5912,549.5912,549.0728,549.0728,440.0
2025-04-17 11:25:00,550.27,551.05,550.26,550.74,669.0,548.5445,549.322,548.5345,549.013,669.0
2025-04-17 11:30:00,550.74,550.74,550.74,550.74,0.0,549.013,549.013,549.013,549.013,0.0
2025-04-17 11:35:00,550.85,551.05,550.84,551.05,249.0,549.1227,549.322,549.1127,549.322,249.0
2025-04-17 11:40:00,551.4,551.59,550.99,550.99,601.0,549.6709,549.8603,549.2622,549.2622,601.0
2025-04-17 11:45:00,550.96,551.82,550.85,551.13,1153.0,549.2323,550.0896,549.1227,549.4018,1153.0
2025-04-17 11:50:00,551.16,551.67,551.16,551.67,300.0,549.4317,549.9401,549.4317,549.9401,300.0
2025-04-17 11:55:00,551.82,551.82,550.91,550.91,200.0,550.0896,550.0896,549.1825,549.1825,200.0
2025-04-17 12:00:00,552.31,552.36,550.2,550.2,1787.0,550.5781,550.6279,548.4747,548.4747,1787.0
2025-04-17 12:05:00,550.5,551.91,550.49,551.1,700.0,548.7738,550.1793,548.7638,549.3719,700.0
2025-04-17 12:10:00,550.71,550.71,549.71,549.95,653.0,548.9831,548.9831,547.9862,548.2255,653.0
2025-04-17 12:15:00,550.17,551.3,550.01,551.3,1522.0,548.4448,549.5712,548.2853,549.5712,1522.0
2025-04-17 12:20:00,551.44,551.5,550.89,551.45,640.0,549.7108,549.7706,549.1625,549.7208,640.0
2025-04-17 12:25:00,551.11,552.57,551.1,552.06,2449.0,549.3818,550.8373,549.3719,550.3289,2449.0
2025-04-17 12:30:00,551.21,552.63,551.08,552.63,668.0,549.4815,550.8971,549.3519,550.8971,668.0
2025-04-17 12:35:00,551.95,551.95,551.88,551.88,200.0,550.2192,550.2192,550.1494,550.1494,200.0
2025-04-17 12:40:00,551.07,551.07,551.0,551.0,500.0,549.342,549.342,549.2722,549.2722,500.0
2025-04-17 12:45:00,551.14,551.15,551.08,551.09,400.0,549.4117,549.4217,549.3519,549.3619,400.0
2025-04-17 12:50:00,552.85,553.89,552.85,553.89,800.0,551.1164,552.1531,551.1164,552.1531,800.0
2025-04-17 12:55:00,553.82,554.16,553.82,554.15,200.0,552.0833,552.4223,552.0833,552.4123,200.0
2025-04-17 13:00:00,554.02,554.73,551.73,551.73,1577.0,552.2827,552.9905,549.9999,549.9999,1577.0
2025-04-17 13:05:00,552.27,552.75,552.27,552.6,300.0,550.5382,551.0167,550.5382,550.8672,300.0
2025-04-17 13:10:00,553.13,553.13,551.27,551.83,1900.0,551.3955,551.3955,549.5413,550.0996,1900.0
2025-04-17 13:15:00,551.84,551.84,551.04,551.51,882.0,550.1096,550.1096,549.3121,549.7806,882.0
2025-04-17 13:20:00,551.14,551.15,550.91,550.91,510.0,549.4117,549.4217,549.1825,549.1825,510.0
2025-04-17 13:25:00,551.77,552.4,550.79,551.44,1363.0,550.0398,550.6678,549.0628,549.7108,1363.0
2025-04-17 13:30:00,551.81,552.51,551.81,552.48,727.0,550.0796,550.7775,550.0796,550.7475,727.0
2025-04-17 13:35:00,552.36,552.38,552.36,552.38,300.0,550.6279,550.6479,550.6279,550.6479,300.0
2025-04-17 13:40:00,552.38,552.38,551.61,551.94,500.0,550.6479,550.6479,549.8803,550.2092,500.0
2025-04-17 13:45:00,552.33,553.02,552.19,552.2,1584.0,550.598,551.2859,550.4585,550.4684,1584.0
2025-04-17 13:50:00,552.63,554.23,552.63,553.69,3539.0,550.8971,552.4921,550.8971,551.9538,3539.0
2025-04-17 13:55:00,554.45,554.86,554.45,554.68,600.0,552.7114,553.1201,552.7114,552.9406,600.0
2025-04-17 14:00:00,554.03,554.17,553.61,554.17,1512.0,552.2927,552.4322,551.874,552.4322,1512.0
2025-04-17 14:05:00,553.87,554.49,553.86,554.13,2287.0,552.1332,552.7512,552.1232,552.3924,2287.0
2025-04-17 14:10:00,554.67,554.74,553.75,554.74,1913.0,552.9307,553.0005,552.0136,553.0005,1913.0
2025-04-17 14:15:00,554.13,554.9,554.13,554.71,1227.0,552.3924,553.16,552.3924,552.9706,1227.0
2025-04-17 14:20:00,554.87,554.87,554.87,554.87,205.0,553.1301,553.1301,553.1301,553.1301,205.0
2025-04-17 14:25:00,555.04,555.04,553.66,553.66,520.0,553.2995,553.2995,551.9238,551.9238,520.0
2025-04-17 14:30:00,553.92,554.6,553.88,554.6,757.0,552.183,552.8609,552.1432,552.8609,757.0
2025-04-17 14:35:00,554.31,554.47,553.72,553.72,1721.0,552.5718,552.7313,551.9837,551.9837,1721.0
2025-04-17 14:40:00,554.17,554.46,553.55,554.38,1531.0,552.4322,552.7213,551.8142,552.6416,1531.0
2025-04-17 14:45:00,554.51,554.59,553.87,553.87,2583.0,552.7712,552.8509,552.1332,552.1332,2583.0
2025-04-17 14:50:00,553.77,554.69,553.34,554.36,1632.0,552.0335,552.9506,551.6048,552.6216,1632.0
2025-04-17 14:55:00,553.78,554.22,553.31,553.31,1472.0,552.0435,552.4821,551.5749,551.5749,1472.0
2025-04-17 15:00:00,553.17,553.78,553.17,553.5,1830.0,551.4354,552.0435,551.4354,551.7643,1830.0
2025-04-17 15:05:00,553.5,553.5,552.64,552.78,2908.0,551.7643,551.7643,550.907,551.0466,2908.0
2025-04-17 15:10:00,552.62,552.78,551.39,551.39,3240.0,550.8871,551.0466,549.661,549.661,3240.0
2025-04-17 15:15:00,551.01,551.5,550.7,551.5,1307.0,549.2822,549.7706,548.9731,549.7706,1307.0
2025-04-17 15:20:00,551.82,551.85,550.51,551.75,1850.0,550.0896,550.1195,548.7837,550.0198,1850.0
2025-04-17 15:25:00,551.5,551.6,550.75,550.75,1908.0,549.7706,549.8703,549.023,549.023,1908.0
2025-04-17 15:30:00,551.15,552.04,551.15,551.96,2736.0,549.4217,550.3089,549.4217,550.2292,2736.0
2025-04-17 15:35:00,552.04,552.04,551.24,551.8,14011.0,550.3089,550.3089,549.5114,550.0697,14011.0
2025-04-17 15:40:00,551.23,552.05,550.0,550.81,7992.0,549.5015,550.3189,548.2753,549.0828,7992.0
2025-04-17 15:45:00,550.12,550.12,548.72,548.73,4094.0,548.3949,548.3949,546.9993,547.0093,4094.0
2025-04-17 15:50:00,548.55,549.27,547.9,549.21,5376.0,546.8299,547.5476,546.1819,547.4878,5376.0
2025-04-17 15:55:00,549.14,549.37,546.43,546.98,31957.0,547.418,547.6473,544.7165,545.2648,31957.0
2025-04-21 09:30:00,539.27,542.68,537.7,539.46,5211.0,537.579,540.9783,536.0139,537.7684,5211.0
2025-04-21 09:35:00,540.5,542.67,539.25,539.55,1272.0,538.8051,540.9683,537.559,537.8581,1272.0
2025-04-21 09:40:00,540.3,541.89,538.95,541.89,2712.0,538.6057,540.1908,537.26,540.1908,2712.0
2025-04-21 09:45:00,541.89,542.68,539.72,539.99,6957.0,540.1908,540.9783,538.0276,538.2967,6957.0
2025-04-21 09:50:00,539.47,540.6,537.93,540.6,3987.0,537.7783,538.9048,536.2432,538.9048,3987.0
2025-04-21 09:55:00,540.49,540.5,539.93,539.93,505.0,538.7951,538.8051,538.2369,538.2369,505.0
2025-04-21 10:00:00,539.37,539.64,536.79,538.98,3323.0,537.6787,537.9478,535.1067,537.2899,3323.0
2025-04-21 10:05:00,537.13,537.13,536.81,536.93,1500.0,535.4457,535.4457,535.1267,535.2463,1500.0
2025-04-21 10:10:00,536.88,536.9,536.87,536.9,434.0,535.1965,535.2164,535.1865,535.2164,434.0
2025-04-21 10:15:00,538.31,538.31,536.52,536.52,557.0,536.622,536.622,534.8376,534.8376,557.0
2025-04-21 10:20:00,536.11,536.79,535.57,536.48,1465.0,534.4289,535.1067,533.8906,534.7977,1465.0
2025-04-21 10:25:00,536.66,537.33,536.47,536.6,1895.0,534.9772,535.6451,534.7877,534.9173,1895.0
2025-04-21 10:30:00,537.4,540.06,536.72,539.89,8581.0,535.7148,538.3665,535.037,538.197,8581.0
2025-04-21 10:35:00,539.9,540.01,538.98,539.75,800.0,538.207,538.3166,537.2899,538.0575,800.0
2025-04-21 10:40:00,539.09,540.82,538.97,539.56,5706.0,537.3995,539.1241,537.2799,537.8681,5706.0
2025-04-21 10:45:00,539.5,539.51,537.94,538.32,8591.0,537.8082,537.8182,536.2531,536.6319,8591.0
2025-04-21 10:50:00,538.32,538.77,537.77,538.12,1030.0,536.6319,537.0805,536.0837,536.4326,1030.0
2025-04-21 10:55:00,538.38,538.39,536.19,537.35,19761.0,536.6918,536.7017,534.5086,535.665,19761.0
2025-04-21 11:00:00,537.68,538.61,536.62,536.62,3180.0,535.994,536.921,534.9373,534.9373,3180.0
2025-04-21 11:05:00,536.67,537.27,536.48,537.01,800.0,534.9871,535.5852,534.7977,535.3261,800.0
2025-04-21 11:10:00,536.94,538.79,536.62,536.91,18313.0,535.2563,537.1005,534.9373,535.2264,18313.0
2025-04-21 11:15:00,536.95,537.05,535.76,536.52,8651.0,535.2662,535.3659,534.08,534.8376,8651.0
2025-04-21 11:20:00,536.13,536.13,535.1,535.86,1400.0,534.4488,534.4488,533.422,534.1797,1400.0
2025-04-21 11:25:00,536.6,536.6,534.91,534.92,3694.0,534.9173,534.9173,533.2326,533.2426,3694.0
2025-04-21 11:30:00,533.96,533.97,533.12,533.12,820.0,532.2856,532.2956,531.4483,531.4483,820.0
2025-04-21 11:35:00,533.45,533.52,532.99,533.0,600.0,531.7772,531.847,531.3187,531.3286,600.0
2025-04-21 11:40:00,533.0,533.06,532.81,532.99,1007.0,531.3286,531.3884,531.1392,531.3187,1007.0
2025-04-21 11:45:00,532.35,532.35,531.47,531.47,300.0,530.6807,530.6807,529.8034,529.8034,300.0
2025-04-21 11:50:00,531.93,532.56,531.93,532.56,1368.0,530.262,530.89,530.262,530.89,1368.0
2025-04-21 11:55:00,532.25,532.3,532.25,532.3,200.0,530.581,530.6308,530.581,530.6308,200.0
2025-04-21 12:00:00,532.5,532.5,532.47,532.47,419.0,530.8302,530.8302,530.8003,530.8003,419.0
2025-04-21 12:05:00,532.56,534.07,532.55,533.46,500.0,530.89,532.3953,530.88,531.7872,500.0
2025-04-21 12:10:00,533.42,533.99,533.41,533.89,2326.0,531.7473,532.3155,531.7373,532.2158,2326.0
2025-04-21 12:15:00,533.89,533.89,533.2,533.54,500.0,532.2158,532.2158,531.528,531.8669,500.0
2025-04-21 12:20:00,533.65,534.21,533.1,533.31,2559.0,531.9766,532.5348,531.4283,531.6377,2559.0
2025-04-21 12:25:00,533.11,533.11,533.11,533.11,100.0,531.4383,531.4383,531.4383,531.4383,100.0
2025-04-21 12:30:00,533.35,534.25,533.35,534.03,2763.0,531.6775,532.5747,531.6775,532.3554,2763.0
2025-04-21 12:35:00,533.94,534.88,533.94,534.88,476.0,532.2657,533.2027,532.2657,533.2027,476.0
2025-04-21 12:40:00,534.93,535.12,534.3,534.31,1694.0,533.2526,533.442,532.6246,532.6345,1694.0
2025-04-21 12:45:00,534.28,534.28,533.6,533.6,746.0,532.6046,532.6046,531.9267,531.9267,746.0
2025-04-21 12:50:00,533.3,533.58,532.75,532.75,769.0,531.6277,531.9068,531.0794,531.0794,769.0
2025-04-21 12:55:00,532.65,532.69,531.96,532.24,2547.0,530.9797,531.0196,530.2919,530.571,2547.0
2025-04-21 13:00:00,533.15,533.15,531.74,531.74,813.0,531.4782,531.4782,530.0726,530.0726,813.0
2025-04-21 13:05:00,531.85,531.85,531.01,531.01,400.0,530.1822,530.1822,529.3449,529.3449,400.0
2025-04-21 13:10:00,531.01,531.21,530.95,531.1,962.0,529.3449,529.5442,529.2851,529.4346,962.0
2025-04-21 13:15:00,531.07,531.52,530.28,531.52,1557.0,529.4047,529.8533,528.6172,529.8533,1557.0
2025-04-21 13:20:00,531.23,531.84,530.77,531.27,1771.0,529.5642,530.1723,529.1056,529.6041,1771.0
2025-04-21 13:25:00,530.71,530.99,530.27,530.27,2400.0,529.0458,529.3249,528.6072,528.6072,2400.0
2025-04-21 13:30:00,530.86,530.95,530.0,530.14,1692.0,529.1953,529.2851,528.338,528.4776,1692.0
2025-04-21 13:35:00,530.58,530.87,530.09,530.09,1971.0,528.9162,529.2053,528.4278,528.4278,1971.0
2025-04-21 13:40:00,530.11,530.52,528.74,529.47,3443.0,528.4477,528.8564,527.082,527.8097,3443.0
2025-04-21 13:45:00,529.39,529.5,527.79,528.5,4707.0,527.7299,527.8396,526.135,526.8427,4707.0
2025-04-21 13:50:00,528.45,528.8,527.69,527.69,10468.0,526.7929,527.1418,526.0353,526.0353,10468.0
2025-04-21 13:55:00,527.47,527.51,526.47,527.44,2871.0,525.816,525.8558,524.8191,525.7861,2871.0
2025-04-21 14:00:00,527.44,527.78,526.85,527.27,2289.0,525.7861,526.125,525.1979,525.6166,2289.0
2025-04-21 14:05:00,527.25,527.98,526.74,527.18,2378.0,525.5967,526.3244,525.0883,525.5269,2378.0
2025-04-21 14:10:00,526.64,528.42,526.64,527.55,1585.0,524.9886,526.763,524.9886,525.8957,1585.0
2025-04-21 14:15:00,527.62,529.18,527.52,528.78,8847.0,525.9655,527.5206,525.8658,527.1219,8847.0
2025-04-21 14:20:00,528.71,528.71,528.16,528.59,2325.0,527.0521,527.0521,526.5038,526.9325,2325.0
2025-04-21 14:25:00,528.59,529.3,528.47,528.79,5530.0,526.9325,527.6402,526.8128,527.1318,5530.0
2025-04-21 14:30:00,528.86,529.2,527.63,528.27,13194.0,527.2016,527.5405,525.9755,526.6135,13194.0
2025-04-21 14:35:00,528.35,528.57,527.6,528.48,3366.0,526.6932,526.9125,525.9456,526.8228,3366.0
2025-04-21 14:40:00,528.75,528.76,527.91,528.14,3160.0,527.092,527.1019,526.2546,526.4839,3160.0
2025-04-21 14:45:00,528.27,528.76,527.4,527.55,2929.0,526.6135,527.1019,525.7462,525.8957,2929.0
2025-04-21 14:50:00,527.68,527.68,526.85,527.24,1675.0,526.0253,526.0253,525.1979,525.5867,1675.0
2025-04-21 14:55:00,526.31,526.63,525.79,525.8,4528.0,524.6596,524.9786,524.1412,524.1512,4528.0
2025-04-21 15:00:00,525.76,527.06,525.76,526.73,11682.0,524.1113,525.4073,524.1113,525.0783,11682.0
2025-04-21 15:05:00,527.03,527.2,526.78,527.18,1119.0,525.3774,525.5468,525.1281,525.5269,1119.0
2025-04-21 15:10:00,526.92,527.64,526.88,527.4,4705.0,525.2677,525.9854,525.2278,525.7462,4705.0
2025-04-21 15:15:00,527.46,527.61,526.51,527.24,8283.0,525.806,525.9555,524.859,525.5867,8283.0
2025-04-21 15:20:00,527.24,528.14,527.24,527.72,6998.0,525.5867,526.4839,525.5867,526.0652,6998.0
2025-04-21 15:25:00,527.34,527.63,526.9,526.9,3426.0,525.6864,525.9755,525.2478,525.2478,3426.0
2025-04-21 15:30:00,527.24,527.98,527.0,527.54,7744.0,525.5867,526.3244,525.3474,525.8858,7744.0
2025-04-21 15:35:00,527.84,529.84,526.87,528.75,12887.0,526.1848,528.1785,525.2179,527.092,12887.0
2025-04-21 15:40:00,528.75,529.71,528.28,529.57,13801.0,527.092,528.0489,526.6234,527.9094,13801.0
2025-04-21 15:45:00,529.57,531.93,529.56,531.66,26156.0,527.9094,530.262,527.8994,529.9928,26156.0
2025-04-21 15:50:00,531.56,532.17,530.79,531.75,12531.0,529.8931,530.5012,529.1256,530.0825,12531.0
2025-04-21 15:55:00,531.41,534.56,530.94,533.03,61639.0,529.7436,532.8837,529.2751,531.3585,61639.0
2025-04-22 09:30:00,521.65,527.29,516.29,517.93,10059.0,520.0142,525.6365,514.671,516.3059,10059.0
2025-04-22 09:35:00,519.53,525.88,519.53,523.74,730.0,517.9009,524.231,517.9009,522.0977,730.0
2025-04-22 09:40:00,523.28,529.39,521.97,528.25,3891.0,521.6391,527.7299,520.3332,526.5935,3891.0
2025-04-22 09:45:00,527.55,530.56,526.51,529.73,4173.0,525.8957,528.8963,524.859,528.0689,4173.0
2025-04-22 09:50:00,529.04,529.94,527.54,529.94,1150.0,527.381,528.2782,525.8858,528.2782,1150.0
2025-04-22 09:55:00,530.38,531.69,529.96,529.99,1049.0,528.7168,530.0227,528.2982,528.3281,1049.0
2025-04-22 10:00:00,530.65,533.41,530.65,533.36,7429.0,528.986,531.7373,528.986,531.6875,7429.0
2025-04-22 10:05:00,535.0,535.51,533.73,534.87,1854.0,533.3224,533.8308,532.0563,533.1928,1854.0
2025-04-22 10:10:00,534.17,535.52,532.07,532.49,8432.0,532.495,533.8407,530.4015,530.8202,8432.0
2025-04-22 10:15:00,533.16,533.79,530.74,532.35,11568.0,531.4881,532.1162,529.0757,530.6807,11568.0
2025-04-22 10:20:00,532.02,533.07,531.07,531.07,2765.0,530.3517,531.3984,529.4047,529.4047,2765.0
2025-04-22 10:25:00,531.87,531.87,530.66,531.23,620.0,530.2022,530.2022,528.996,529.5642,620.0
2025-04-22 10:30:00,531.15,531.15,528.25,528.25,718.0,529.4844,529.4844,526.5935,526.5935,718.0
2025-04-22 10:35:00,527.11,527.71,525.82,527.04,700.0,525.4571,526.0552,524.1711,525.3873,700.0
2025-04-22 10:40:00,526.31,527.04,525.5,525.5,450.0,524.6596,525.3873,523.8521,523.8521,450.0
2025-04-22 10:45:00,524.85,525.83,522.63,522.81,5086.0,523.2042,524.1811,520.9911,521.1706,5086.0
2025-04-22 10:50:00,522.81,523.34,521.29,522.47,1515.0,521.1706,521.6989,519.6553,520.8316,1515.0
2025-04-22 10:55:00,522.93,525.55,522.93,524.95,3951.0,521.2902,523.902,521.2902,523.3039,3951.0
2025-04-22 11:00:00,525.12,525.72,524.71,525.19,1464.0,523.4733,524.0715,523.0646,523.5431,1464.0
2025-04-22 11:05:00,525.75,525.76,525.75,525.75,112.0,524.1014,524.1113,524.1014,524.1014,112.0
2025-04-22 11:10:00,525.06,526.6,525.0,526.6,1712.0,523.4135,524.9487,523.3537,524.9487,1712.0
2025-04-22 11:15:00,526.51,527.15,525.26,525.56,1956.0,524.859,525.497,523.6129,523.912,1956.0
2025-04-22 11:20:00,525.79,526.2,524.33,524.69,8698.0,524.1412,524.55,522.6858,523.0447,8698.0
2025-04-22 11:25:00,524.69,526.38,524.58,526.15,8324.0,523.0447,524.7294,522.935,524.5001,8324.0
2025-04-22 11:30:00,528.42,529.03,528.04,529.02,1084.0,526.763,527.3711,526.3842,527.3611,1084.0
2025-04-22 11:35:00,529.85,529.98,528.99,529.81,3724.0,528.1885,528.3181,527.3312,528.1486,3724.0
2025-04-22 11:40:00,529.49,529.49,528.54,529.21,2545.0,527.8296,527.8296,526.8826,527.5505,2545.0
2025-04-22 11:45:00,528.54,529.41,528.54,528.75,3873.0,526.8826,527.7499,526.8826,527.092,3873.0
2025-04-22 11:50:00,529.5,530.88,529.5,530.37,1843.0,527.8396,529.2153,527.8396,528.7069,1843.0
2025-04-22 11:55:00,529.8,531.06,529.71,530.77,4013.0,528.1387,529.3947,528.0489,529.1056,4013.0
2025-04-22 12:00:00,531.25,533.27,531.25,532.94,2943.0,529.5841,531.5978,529.5841,531.2688,2943.0
2025-04-22 12:05:00,532.86,532.92,532.12,532.58,1547.0,531.1891,531.2489,530.4514,530.9099,1547.0
2025-04-22 12:10:00,532.58,532.58,532.58,532.58,0.0,530.9099,530.9099,530.9099,530.9099,0.0
2025-04-22 12:15:00,532.82,533.78,532.76,533.77,700.0,531.1492,532.1062,531.0894,532.0962,700.0
2025-04-22 12:20:00,534.47,536.49,534.0,536.49,1367.0,532.794,534.8077,532.3255,534.8077,1367.0
2025-04-22 12:25:00,536.46,537.56,535.82,536.05,3067.0,534.7778,535.8743,534.1398,534.3691,3067.0
2025-04-22 12:30:00,536.21,537.3,536.05,536.39,2438.0,534.5286,535.6151,534.3691,534.708,2438.0
2025-04-22 12:35:00,536.39,536.4,536.39,536.4,200.0,534.708,534.718,534.708,534.718,200.0
2025-04-22 12:40:00,536.7,536.7,535.09,535.7,1353.0,535.017,535.017,533.4121,534.0202,1353.0
2025-04-22 12:45:00,536.05,536.05,535.28,535.28,200.0,534.3691,534.3691,533.6015,533.6015,200.0
2025-04-22 12:50:00,535.13,536.13,534.86,536.13,1300.0,533.452,534.4488,533.1828,534.4488,1300.0
2025-04-22 12:55:00,534.79,536.11,534.78,535.85,2075.0,533.113,534.4289,533.103,534.1697,2075.0
2025-04-22 13:00:00,536.98,537.95,536.17,536.79,4260.0,535.2961,536.2631,534.4887,535.1067,4260.0
2025-04-22 13:05:00,536.79,538.19,536.27,537.97,3216.0,535.1067,536.5024,534.5884,536.283,3216.0
2025-04-22 13:10:00,537.88,537.93,536.7,537.12,1900.0,536.1933,536.2432,535.017,535.4357,1900.0
2025-04-22 13:15:00,537.12,537.12,534.34,535.13,3815.0,535.4357,535.4357,532.6644,533.452,3815.0
2025-04-22 13:20:00,535.13,535.43,534.04,534.09,4412.0,533.452,533.751,532.3654,532.4152,4412.0
2025-04-22 13:25:00,534.21,535.42,531.26,531.79,3879.0,532.5348,533.741,529.5941,530.1224,3879.0
2025-04-22 13:30:00,530.0,532.7,530.0,531.45,1102.0,528.338,531.0296,528.338,529.7835,1102.0
2025-04-22 13:35:00,531.9,532.14,530.67,531.39,5463.0,530.2321,530.4713,529.0059,529.7237,5463.0
2025-04-22 13:40:00,531.51,531.82,530.01,531.82,1362.0,529.8433,530.1523,528.348,530.1523,1362.0
2025-04-22 13:45:00,530.01,530.01,528.28,528.32,3957.0,528.348,528.348,526.6234,526.6633,3957.0
2025-04-22 13:50:00,528.44,529.47,528.38,529.47,1707.0,526.7829,527.8097,526.7231,527.8097,1707.0
2025-04-22 13:55:00,529.27,529.51,528.23,529.25,1536.0,527.6103,527.8496,526.5736,527.5904,1536.0
2025-04-22 14:00:00,529.25,530.89,528.76,529.6,1363.0,527.5904,529.2252,527.1019,527.9393,1363.0
2025-04-22 14:05:00,530.29,532.64,530.28,531.9,2770.0,528.6271,530.9698,528.6172,530.2321,2770.0
2025-04-22 14:10:00,532.06,534.91,532.06,533.58,3082.0,530.3916,533.2326,530.3916,531.9068,3082.0
2025-04-22 14:15:00,534.84,535.54,533.59,534.58,3111.0,533.1629,533.8607,531.9168,532.9037,3111.0
2025-04-22 14:20:00,534.58,536.68,534.58,535.89,2486.0,532.9037,534.9971,532.9037,534.2096,2486.0
2025-04-22 14:25:00,536.5,536.5,535.4,536.04,1600.0,534.8177,534.8177,533.7211,534.3591,1600.0
2025-04-22 14:30:00,536.04,536.72,535.58,536.72,1709.0,534.3591,535.037,533.9005,535.037,1709.0
2025-04-22 14:35:00,536.42,537.15,535.93,536.71,3689.0,534.7379,535.4656,534.2494,535.027,3689.0
2025-04-22 14:40:00,536.71,537.25,534.99,536.51,6312.0,535.027,535.5653,533.3124,534.8276,6312.0
2025-04-22 14:45:00,537.25,537.41,536.52,536.67,2420.0,535.5653,535.7248,534.8376,534.9871,2420.0
2025-04-22 14:50:00,536.67,538.98,536.66,538.29,3460.0,534.9871,537.2899,534.9772,536.602,3460.0
2025-04-22 14:55:00,538.29,539.55,538.29,539.07,4603.0,536.602,537.8581,536.602,537.3796,4603.0
2025-04-22 15:00:00,539.29,539.8,538.45,539.59,4675.0,537.5989,538.1073,536.7615,537.898,4675.0
2025-04-22 15:05:00,539.63,539.69,538.44,538.75,3020.0,537.9378,537.9977,536.7516,537.0606,3020.0
2025-04-22 15:10:00,538.4,539.0,537.84,538.64,5046.0,536.7117,537.3098,536.1535,536.9509,5046.0
2025-04-22 15:15:00,538.64,539.57,538.24,538.61,11159.0,536.9509,537.878,536.5522,536.921,11159.0
2025-04-22 15:20:00,539.2,539.82,538.44,539.82,10300.0,537.5092,538.1272,536.7516,538.1272,10300.0
2025-04-22 15:25:00,540.0,540.61,537.63,539.29,7678.0,538.3067,538.9148,535.9441,537.5989,7678.0
2025-04-22 15:30:00,538.91,539.26,535.79,536.83,6005.0,537.2201,537.569,534.1099,535.1466,6005.0
2025-04-22 15:35:00,535.49,535.76,534.24,534.24,3866.0,533.8108,534.08,532.5647,532.5647,3866.0
2025-04-22 15:40:00,533.67,534.95,533.67,533.96,7919.0,531.9965,533.2725,531.9965,532.2856,7919.0
2025-04-22 15:45:00,533.88,535.87,533.88,535.87,11276.0,532.2059,534.1896,532.2059,534.1896,11276.0
2025-04-22 15:50:00,535.48,540.12,534.29,539.69,31198.0,533.8009,538.4263,532.6146,537.9977,31198.0
2025-04-22 15:55:00,539.31,539.68,538.07,538.51,44381.0,537.6188,537.9877,536.3827,536.8214,44381.0
2025-04-23 09:30:00,548.21,558.1,548.21,558.1,5445.0,546.4909,556.3499,546.4909,556.3499,5445.0
2025-04-23 09:35:00,554.54,559.99,554.53,557.81,3749.0,552.8011,558.234,552.7911,556.0608,3749.0
2025-04-23 09:40:00,557.0,557.0,553.71,553.71,1081.0,555.2534,555.2534,551.9737,551.9737,1081.0
2025-04-23 09:45:00,554.73,556.4,552.4,555.39,3288.0,552.9905,554.6553,550.6678,553.6484,3288.0
2025-04-23 09:50:00,554.29,556.61,554.29,555.64,5774.0,552.5519,554.8646,552.5519,553.8976,5774.0
2025-04-23 09:55:00,555.64,557.37,554.74,554.91,4470.0,553.8976,555.6222,553.0005,553.1699,4470.0
2025-04-23 10:00:00,555.75,557.93,554.5,555.0,2937.0,554.0073,556.1805,552.7612,553.2596,2937.0
2025-04-23 10:05:00,555.1,556.57,555.1,555.2,400.0,553.3593,554.8247,553.3593,553.459,400.0
2025-04-23 10:10:00,555.9,555.91,554.29,554.85,2400.0,554.1568,554.1668,552.5519,553.1101,2400.0
2025-04-23 10:15:00,554.76,554.83,551.92,554.77,3937.0,553.0204,553.0902,550.1893,553.0304,3937.0
2025-04-23 10:20:00,554.77,556.19,553.58,555.51,3158.0,553.0304,554.4459,551.8441,553.768,3158.0
2025-04-23 10:25:00,556.68,556.82,554.29,555.38,1300.0,554.9344,555.0739,552.5519,553.6385,1300.0
2025-04-23 10:30:00,555.57,555.75,554.2,554.43,1677.0,553.8279,554.0073,552.4622,552.6914,1677.0
2025-04-23 10:35:00,555.71,556.97,554.53,555.6,2426.0,553.9674,555.2235,552.7911,553.8578,2426.0
2025-04-23 10:40:00,555.35,555.83,552.4,553.35,5671.0,553.6085,554.087,550.6678,551.6148,5671.0
2025-04-23 10:45:00,554.13,554.69,552.54,552.7,5387.0,552.3924,552.9506,550.8074,550.9669,5387.0
2025-04-23 10:50:00,552.7,552.7,549.06,549.07,2822.0,550.9669,550.9669,547.3383,547.3482,2822.0
2025-04-23 10:55:00,549.07,549.51,547.27,547.27,2401.0,547.3482,547.7869,545.5539,545.5539,2401.0
2025-04-23 11:00:00,547.93,548.63,546.85,548.32,2002.0,546.2118,546.9096,545.1352,546.6006,2002.0
2025-04-23 11:05:00,548.14,549.01,547.77,547.8,1502.0,546.4212,547.2884,546.0523,546.0822,1502.0
2025-04-23 11:10:00,547.93,548.41,547.92,548.4,700.0,546.2118,546.6903,546.2018,546.6803,700.0
2025-04-23 11:15:00,548.06,548.06,547.23,547.8,500.0,546.3414,546.3414,545.514,546.0822,500.0
2025-04-23 11:20:00,547.14,548.3,546.94,546.94,3077.0,545.4243,546.5807,545.2249,545.2249,3077.0
2025-04-23 11:25:00,547.59,548.32,545.55,545.68,1206.0,545.8729,546.6006,543.8393,543.9689,1206.0
2025-04-23 11:30:00,546.82,546.82,544.31,544.32,1223.0,545.1053,545.1053,542.6032,542.6131,1223.0
2025-04-23 11:35:00,545.27,545.8,544.45,545.29,1000.0,543.5602,544.0885,542.7427,543.5801,1000.0
2025-04-23 11:40:00,545.38,546.25,544.29,544.29,2762.0,543.6698,544.5371,542.5832,542.5832,2762.0
2025-04-23 11:45:00,544.83,545.65,543.68,543.68,770.0,543.1215,543.939,541.9751,541.9751,770.0
2025-04-23 11:50:00,543.51,544.17,542.32,543.13,2460.0,541.8057,542.4636,540.6194,541.4269,2460.0
2025-04-23 11:55:00,543.11,544.54,542.83,542.84,1061.0,541.4069,542.8324,541.1278,541.1378,1061.0
2025-04-23 12:00:00,541.63,541.69,540.09,540.42,500.0,539.9316,539.9914,538.3964,538.7254,500.0
2025-04-23 12:05:00,540.2,540.57,539.13,539.13,800.0,538.5061,538.8749,537.4394,537.4394,800.0
2025-04-23 12:10:00,539.06,540.22,539.05,539.46,1676.0,537.3696,538.526,537.3597,537.7684,1676.0
2025-04-23 12:15:00,539.87,540.03,538.2,538.2,1615.0,538.1771,538.3366,536.5123,536.5123,1615.0
2025-04-23 12:20:00,537.05,538.07,537.05,537.81,1565.0,535.3659,536.3827,535.3659,536.1235,1565.0
2025-04-23 12:25:00,537.8,539.39,537.67,539.08,2101.0,536.1136,537.6986,535.984,537.3896,2101.0
2025-04-23 12:30:00,539.75,539.75,538.3,538.3,2960.0,538.0575,538.0575,536.612,536.612,2960.0
2025-04-23 12:35:00,539.38,539.79,538.11,538.27,2583.0,537.6886,538.0973,536.4226,536.5821,2583.0
2025-04-23 12:40:00,537.7,537.7,537.14,537.65,876.0,536.0139,536.0139,535.4556,535.964,876.0
2025-04-23 12:45:00,537.45,537.45,536.04,536.05,1000.0,535.7647,535.7647,534.3591,534.3691,1000.0
2025-04-23 12:50:00,536.08,536.61,535.79,535.98,2000.0,534.399,534.9273,534.1099,534.2993,2000.0
2025-04-23 12:55:00,535.81,536.99,535.53,536.95,2453.0,534.1298,535.3061,533.8507,535.2662,2453.0
2025-04-23 13:00:00,536.78,538.49,535.59,538.17,2536.0,535.0968,536.8014,533.9105,536.4824,2536.0
2025-04-23 13:05:00,537.64,538.69,537.64,538.69,702.0,535.9541,537.0008,535.9541,537.0008,702.0
2025-04-23 13:10:00,538.23,538.93,538.23,538.93,200.0,536.5422,537.24,536.5422,537.24,200.0
2025-04-23 13:15:00,539.13,539.18,538.96,538.96,400.0,537.4394,537.4893,537.2699,537.2699,400.0
2025-04-23 13:20:00,539.32,539.32,538.81,539.23,700.0,537.6288,537.6288,537.1204,537.5391,700.0
2025-04-23 13:25:00,539.47,539.76,538.9,538.94,2771.0,537.7783,538.0674,537.2101,537.25,2771.0
2025-04-23 13:30:00,539.23,539.23,538.11,538.11,1031.0,537.5391,537.5391,536.4226,536.4226,1031.0
2025-04-23 13:35:00,537.25,537.25,535.65,536.5,1100.0,535.5653,535.5653,533.9703,534.8177,1100.0
2025-04-23 13:40:00,536.29,536.81,535.31,536.81,2462.0,534.6083,535.1267,533.6314,535.1267,2462.0
2025-04-23 13:45:00,536.33,536.41,535.0,535.03,2347.0,534.6482,534.7279,533.3224,533.3523,2347.0
2025-04-23 13:50:00,535.03,536.53,534.56,536.39,3000.0,533.3523,534.8476,532.8837,534.708,3000.0
2025-04-23 13:55:00,536.07,537.05,535.84,536.01,2644.0,534.389,535.3659,534.1597,534.3292,2644.0
2025-04-23 14:00:00,536.76,537.33,536.01,536.58,2694.0,535.0768,535.6451,534.3292,534.8974,2694.0
2025-04-23 14:05:00,536.58,537.48,536.57,536.73,900.0,534.8974,535.7946,534.8874,535.0469,900.0
2025-04-23 14:10:00,536.51,537.09,535.1,535.11,2824.0,534.8276,535.4058,533.422,533.432,2824.0
2025-04-23 14:15:00,536.81,537.66,536.3,537.25,2600.0,535.1267,535.974,534.6183,535.5653,2600.0
2025-04-23 14:20:00,538.09,538.23,536.29,536.74,1482.0,536.4027,536.5422,534.6083,535.0569,1482.0
2025-04-23 14:25:00,536.83,536.83,535.7,536.01,2922.0,535.1466,535.1466,534.0202,534.3292,2922.0
2025-04-23 14:30:00,536.13,537.51,536.05,536.65,2656.0,534.4488,535.8245,534.3691,534.9672,2656.0
2025-04-23 14:35:00,536.66,536.96,536.46,536.46,993.0,534.9772,535.2762,534.7778,534.7778,993.0
2025-04-23 14:40:00,536.5,536.93,535.39,535.94,1274.0,534.8177,535.2463,533.7111,534.2594,1274.0
2025-04-23 14:45:00,535.8,537.18,535.79,536.7,1991.0,534.1198,535.4955,534.1099,535.017,1991.0
2025-04-23 14:50:00,536.3,536.86,535.71,536.08,2250.0,534.6183,535.1765,534.0301,534.399,2250.0
2025-04-23 14:55:00,536.08,536.66,535.24,535.98,4500.0,534.399,534.9772,533.5616,534.2993,4500.0
2025-04-23 15:00:00,535.52,535.94,533.97,533.97,1400.0,533.8407,534.2594,532.2956,532.2956,1400.0
2025-04-23 15:05:00,533.05,534.74,533.05,534.4,2142.0,531.3785,533.0632,531.3785,532.7242,2142.0
2025-04-23 15:10:00,534.77,534.88,533.25,533.69,6746.0,533.0931,533.2027,531.5778,532.0165,6746.0
2025-04-23 15:15:00,533.64,533.66,532.6,532.88,2543.0,531.9666,531.9866,530.9299,531.209,2543.0
2025-04-23 15:20:00,533.09,533.09,531.84,532.21,5410.0,531.4183,531.4183,530.1723,530.5411,5410.0
2025-04-23 15:25:00,532.1,534.04,531.84,532.52,24383.0,530.4315,532.3654,530.1723,530.8501,24383.0
2025-04-23 15:30:00,533.11,533.85,532.88,533.23,5339.0,531.4383,532.176,531.209,531.5579,5339.0
2025-04-23 15:35:00,532.89,533.78,532.45,533.39,7496.0,531.219,532.1062,530.7804,531.7174,7496.0
2025-04-23 15:40:00,533.69,533.9,532.92,533.48,4244.0,532.0165,532.2258,531.2489,531.8071,4244.0
2025-04-23 15:45:00,533.47,533.96,532.72,533.96,10792.0,531.7972,532.2856,531.0495,532.2856,10792.0
2025-04-23 15:50:00,533.44,534.86,531.79,534.57,24007.0,531.7672,533.1828,530.1224,532.8937,24007.0
2025-04-23 15:55:00,534.0,535.24,532.4,533.06,72525.0,532.3255,533.5616,530.7305,531.3884,72525.0
2025-04-24 09:30:00,535.91,535.91,530.05,530.06,4543.0,534.2295,534.2295,528.3879,528.3978,4543.0
2025-04-24 09:35:00,530.0,530.71,529.0,530.37,2277.0,528.338,529.0458,527.3412,528.7069,2277.0
2025-04-24 09:40:00,532.15,533.35,530.53,530.53,1795.0,530.4813,531.6775,528.8664,528.8664,1795.0
2025-04-24 09:45:00,531.5,531.5,531.41,531.41,300.0,529.8333,529.8333,529.7436,529.7436,300.0
2025-04-24 09:50:00,531.33,531.33,531.32,531.33,100.0,529.6639,529.6639,529.6539,529.6639,100.0
2025-04-24 09:55:00,530.17,532.48,530.17,531.37,2205.0,528.5075,530.8103,528.5075,529.7037,2205.0
2025-04-24 10:00:00,532.42,534.03,532.0,534.02,3205.0,530.7504,532.3554,530.3318,532.3454,3205.0
2025-04-24 10:05:00,534.03,535.34,534.03,535.09,1845.0,532.3554,533.6613,532.3554,533.4121,1845.0
2025-04-24 10:10:00,534.31,535.19,534.3,535.19,200.0,532.6345,533.5118,532.6246,533.5118,200.0
2025-04-24 10:15:00,534.35,535.29,534.24,534.77,2318.0,532.6744,533.6114,532.5647,533.0931,2318.0
2025-04-24 10:20:00,535.0,535.41,534.15,535.14,991.0,533.3224,533.7311,532.475,533.4619,991.0
2025-04-24 10:25:00,535.17,535.63,535.05,535.63,466.0,533.4918,533.9504,533.3722,533.9504,466.0
2025-04-24 10:30:00,535.24,536.19,535.24,536.19,3515.0,533.5616,534.5086,533.5616,534.5086,3515.0
2025-04-24 10:35:00,536.09,536.23,535.93,536.2,833.0,534.4089,534.5485,534.2494,534.5186,833.0
2025-04-24 10:40:00,536.08,536.08,535.61,535.86,708.0,534.399,534.399,533.9304,534.1797,708.0
2025-04-24 10:45:00,535.86,536.09,534.75,535.27,3537.0,534.1797,534.4089,533.0731,533.5915,3537.0
2025-04-24 10:50:00,534.81,535.11,534.81,535.11,200.0,533.133,533.432,533.133,533.432,200.0
2025-04-24 10:55:00,535.25,536.04,535.25,535.53,1646.0,533.5716,534.3591,533.5716,533.8507,1646.0
2025-04-24 11:00:00,535.6,535.95,535.6,535.67,706.0,533.9205,534.2694,533.9205,533.9903,706.0
2025-04-24 11:05:00,537.38,537.58,537.09,537.2,1052.0,535.6949,535.8943,535.4058,535.5155,1052.0
2025-04-24 11:10:00,537.42,538.43,537.42,537.86,3338.0,535.7348,536.7416,535.7348,536.1734,3338.0
2025-04-24 11:15:00,537.83,538.11,537.83,538.11,300.0,536.1435,536.4226,536.1435,536.4226,300.0
2025-04-24 11:20:00,537.34,537.41,536.73,536.85,840.0,535.655,535.7248,535.0469,535.1666,840.0
2025-04-24 11:25:00,536.78,537.23,536.28,536.77,1579.0,535.0968,535.5454,534.5983,535.0868,1579.0
2025-04-24 11:30:00,536.77,537.26,536.42,537.11,4098.0,535.0868,535.5753,534.7379,535.4257,4098.0
2025-04-24 11:35:00,536.75,537.09,536.58,536.58,508.0,535.0669,535.4058,534.8974,534.8974,508.0
2025-04-24 11:40:00,536.54,536.54,536.28,536.28,631.0,534.8575,534.8575,534.5983,534.5983,631.0
2025-04-24 11:45:00,536.17,536.17,535.7,536.15,2741.0,534.4887,534.4887,534.0202,534.4688,2741.0
2025-04-24 11:50:00,535.52,537.05,535.52,537.05,6188.0,533.8407,535.3659,533.8407,535.3659,6188.0
2025-04-24 11:55:00,536.22,536.22,535.57,535.81,1483.0,534.5385,534.5385,533.8906,534.1298,1483.0
2025-04-24 12:00:00,535.8,536.29,535.8,536.17,2974.0,534.1198,534.6083,534.1198,534.4887,2974.0
2025-04-24 12:05:00,536.14,536.14,535.6,535.6,800.0,534.4588,534.4588,533.9205,533.9205,800.0
2025-04-24 12:10:00,536.18,537.0,536.18,537.0,1765.0,534.4987,535.3161,534.4987,535.3161,1765.0
2025-04-24 12:15:00,536.73,537.68,536.72,537.35,2135.0,535.0469,535.994,535.037,535.665,2135.0
2025-04-24 12:20:00,538.03,538.27,537.52,537.52,1661.0,536.3429,536.5821,535.8345,535.8345,1661.0
2025-04-24 12:25:00,538.37,538.37,537.81,538.01,2600.0,536.6818,536.6818,536.1235,536.3229,2600.0
2025-04-24 12:30:00,537.82,537.82,537.6,537.73,716.0,536.1335,536.1335,535.9142,536.0438,716.0
2025-04-24 12:35:00,537.67,537.83,537.16,537.49,1261.0,535.984,536.1435,535.4756,535.8046,1261.0
2025-04-24 12:40:00,537.14,537.59,536.76,537.36,14356.0,535.4556,535.9042,535.0768,535.675,14356.0
2025-04-24 12:45:00,537.33,537.4,536.61,537.0,18404.0,535.6451,535.7148,534.9273,535.3161,18404.0
2025-04-24 12:50:00,536.69,537.0,536.43,536.78,1342.0,535.0071,535.3161,534.7479,535.0968,1342.0
2025-04-24 12:55:00,537.19,537.6,536.81,537.14,19088.0,535.5055,535.9142,535.1267,535.4556,19088.0
2025-04-24 13:00:00,536.82,537.22,536.18,536.18,7000.0,535.1367,535.5354,534.4987,534.4987,7000.0
2025-04-24 13:05:00,536.49,537.04,536.18,536.7,3132.0,534.8077,535.356,534.4987,535.017,3132.0
2025-04-24 13:10:00,536.7,537.09,536.04,537.09,1901.0,535.017,535.4058,534.3591,535.4058,1901.0
2025-04-24 13:15:00,536.82,537.02,536.38,536.38,2485.0,535.1367,535.336,534.698,534.698,2485.0
2025-04-24 13:20:00,536.52,536.52,535.99,536.04,1912.0,534.8376,534.8376,534.3093,534.3591,1912.0
2025-04-24 13:25:00,536.39,536.68,536.08,536.27,2524.0,534.708,534.9971,534.399,534.5884,2524.0
2025-04-24 13:30:00,536.26,536.59,535.58,535.58,1150.0,534.5784,534.9074,533.9005,533.9005,1150.0
2025-04-24 13:35:00,536.04,536.09,536.04,536.09,200.0,534.3591,534.4089,534.3591,534.4089,200.0
2025-04-24 13:40:00,535.85,535.85,534.8,534.97,2532.0,534.1697,534.1697,533.123,533.2925,2532.0
2025-04-24 13:45:00,534.94,535.27,534.94,535.27,800.0,533.2625,533.5915,533.2625,533.5915,800.0
2025-04-24 13:50:00,535.08,535.78,535.08,535.77,547.0,533.4021,534.0999,533.4021,534.0899,547.0
2025-04-24 13:55:00,535.08,535.08,534.95,534.95,750.0,533.4021,533.4021,533.2725,533.2725,750.0
2025-04-24 14:00:00,535.21,536.37,535.2,535.69,2209.0,533.5317,534.6881,533.5217,534.0102,2209.0
2025-04-24 14:05:00,535.69,536.37,535.68,535.68,5500.0,534.0102,534.6881,534.0002,534.0002,5500.0
2025-04-24 14:10:00,535.01,535.01,534.71,534.71,731.0,533.3323,533.3323,533.0333,533.0333,731.0
2025-04-24 14:15:00,534.77,534.77,533.82,533.82,805.0,533.0931,533.0931,532.1461,532.1461,805.0
2025-04-24 14:20:00,533.61,533.61,533.17,533.17,2122.0,531.9367,531.9367,531.4981,531.4981,2122.0
2025-04-24 14:25:00,533.04,533.45,532.94,533.37,626.0,531.3685,531.7772,531.2688,531.6975,626.0
2025-04-24 14:30:00,533.02,533.7,532.93,533.62,1755.0,531.3486,532.0264,531.2588,531.9467,1755.0
2025-04-24 14:35:00,533.62,534.23,533.62,533.97,1263.0,531.9467,532.5548,531.9467,532.2956,1263.0
2025-04-24 14:40:00,533.92,534.13,533.52,533.52,625.0,532.2457,532.4551,531.847,531.847,625.0
2025-04-24 14:45:00,533.97,533.97,532.99,532.99,660.0,532.2956,532.2956,531.3187,531.3187,660.0
2025-04-24 14:50:00,533.34,533.75,533.31,533.31,2601.0,531.6676,532.0763,531.6377,531.6377,2601.0
2025-04-24 14:55:00,533.1,533.1,532.4,532.55,3400.0,531.4283,531.4283,530.7305,530.88,3400.0
2025-04-24 15:00:00,532.4,532.87,531.75,532.04,5000.0,530.7305,531.199,530.0825,530.3716,5000.0
2025-04-24 15:05:00,532.26,532.26,531.62,531.62,1541.0,530.591,530.591,529.953,529.953,1541.0
2025-04-24 15:10:00,531.52,532.41,531.42,531.63,5240.0,529.8533,530.7405,529.7536,529.9629,5240.0
2025-04-24 15:15:00,531.72,532.68,531.71,531.94,2354.0,530.0526,531.0096,530.0427,530.272,2354.0
2025-04-24 15:20:00,531.77,531.77,530.82,530.82,954.0,530.1025,530.1025,529.1555,529.1555,954.0
2025-04-24 15:25:00,531.02,531.34,530.17,530.5,6189.0,529.3548,529.6738,528.5075,528.8365,6189.0
2025-04-24 15:30:00,530.53,530.78,530.53,530.59,1500.0,528.8664,529.1156,528.8664,528.9262,1500.0
2025-04-24 15:35:00,529.46,531.49,529.28,531.2,4229.0,527.7997,529.8234,527.6203,529.5343,4229.0
2025-04-24 15:40:00,531.2,531.51,530.81,530.81,5049.0,529.5343,529.8433,529.1455,529.1455,5049.0
2025-04-24 15:45:00,531.12,531.84,530.74,531.84,2744.0,529.4545,530.1723,529.0757,530.1723,2744.0
2025-04-24 15:50:00,531.87,532.75,530.94,532.14,6584.0,530.2022,531.0794,529.2751,530.4713,6584.0
2025-04-24 15:55:00,531.69,532.39,529.07,530.32,66831.0,530.0227,530.7205,527.411,528.657,66831.0
2025-04-25 09:30:00,532.97,535.11,532.5,534.79,6337.0,531.2987,533.432,530.8302,533.113,6337.0
2025-04-25 09:35:00,537.36,537.36,533.24,533.25,915.0,535.675,535.675,531.5679,531.5778,915.0
2025-04-25 09:40:00,534.4,534.4,532.42,533.2,2225.0,532.7242,532.7242,530.7504,531.528,2225.0
2025-04-25 09:45:00,533.2,533.2,531.5,531.82,3113.0,531.528,531.528,529.8333,530.1523,3113.0
2025-04-25 09:50:00,532.5,532.54,532.5,532.54,200.0,530.8302,530.8701,530.8302,530.8701,200.0
2025-04-25 09:55:00,532.41,532.54,531.16,531.65,1077.0,530.7405,530.8701,529.4944,529.9829,1077.0
2025-04-25 10:00:00,533.53,533.53,532.17,532.31,1284.0,531.857,531.857,530.5012,530.6408,1284.0
2025-04-25 10:05:00,533.17,533.28,532.42,532.77,1046.0,531.4981,531.6078,530.7504,531.0994,1046.0
2025-04-25 10:10:00,531.98,533.36,531.38,533.36,800.0,530.3118,531.6875,529.7137,531.6875,800.0
2025-04-25 10:15:00,531.51,531.73,530.25,531.73,2385.0,529.8433,530.0626,528.5873,530.0626,2385.0
2025-04-25 10:20:00,530.07,530.85,528.9,528.9,2063.0,528.4078,529.1854,527.2415,527.2415,2063.0
2025-04-25 10:25:00,529.37,529.37,528.73,529.05,1000.0,527.71,527.71,527.072,527.391,1000.0
2025-04-25 10:30:00,529.05,529.05,529.05,529.05,0.0,527.391,527.391,527.391,527.391,0.0
2025-04-25 10:35:00,529.15,529.75,528.99,529.27,1420.0,527.4907,528.0888,527.3312,527.6103,1420.0
2025-04-25 10:40:00,529.88,531.09,529.87,530.25,871.0,528.2184,529.4246,528.2084,528.5873,871.0
2025-04-25 10:45:00,529.5,530.8,529.49,530.8,200.0,527.8396,529.1355,527.8296,529.1355,200.0
2025-04-25 10:50:00,529.91,531.42,529.9,530.0,747.0,528.2483,529.7536,528.2384,528.338,747.0
2025-04-25 10:55:00,530.81,532.42,530.81,532.42,633.0,529.1455,530.7504,529.1455,530.7504,633.0
2025-04-25 11:00:00,531.77,532.98,531.59,532.98,604.0,530.1025,531.3087,529.9231,531.3087,604.0
2025-04-25 11:05:00,531.74,531.74,531.73,531.73,307.0,530.0726,530.0726,530.0626,530.0626,307.0
2025-04-25 11:10:00,532.0,532.0,532.0,532.0,100.0,530.3318,530.3318,530.3318,530.3318,100.0
2025-04-25 11:15:00,531.46,531.46,530.54,531.05,621.0,529.7935,529.7935,528.8763,529.3847,621.0
2025-04-25 11:20:00,531.1,531.94,530.55,530.73,833.0,529.4346,530.272,528.8863,529.0657,833.0
2025-04-25 11:25:00,530.62,530.62,530.4,530.4,211.0,528.9561,528.9561,528.7368,528.7368,211.0
2025-04-25 11:30:00,530.23,530.23,530.22,530.23,100.0,528.5673,528.5673,528.5573,528.5673,100.0
2025-04-25 11:35:00,529.47,529.47,528.67,528.67,769.0,527.8097,527.8097,527.0122,527.0122,769.0
2025-04-25 11:40:00,529.42,530.03,529.42,529.92,407.0,527.7599,528.3679,527.7599,528.2583,407.0
2025-04-25 11:45:00,530.07,530.07,529.78,529.8,500.0,528.4078,528.4078,528.1187,528.1387,500.0
2025-04-25 11:50:00,530.16,531.15,530.15,531.14,610.0,528.4975,529.4844,528.4876,529.4745,610.0
2025-04-25 11:55:00,531.43,532.21,531.06,531.14,1995.0,529.7636,530.5411,529.3947,529.4745,1995.0
2025-04-25 12:00:00,530.95,531.43,530.92,530.92,1000.0,529.2851,529.7636,529.2552,529.2552,1000.0
2025-04-25 12:05:00,531.31,531.31,530.35,530.35,900.0,529.6439,529.6439,528.6869,528.6869,900.0
2025-04-25 12:10:00,531.35,531.36,530.93,531.22,661.0,529.6838,529.6938,529.2651,529.5542,661.0
2025-04-25 12:15:00,531.2,531.2,531.2,531.2,145.0,529.5343,529.5343,529.5343,529.5343,145.0
2025-04-25 12:20:00,531.28,531.28,531.28,531.28,203.0,529.614,529.614,529.614,529.614,203.0
2025-04-25 12:25:00,531.66,531.66,531.13,531.26,962.0,529.9928,529.9928,529.4645,529.5941,962.0
2025-04-25 12:30:00,531.25,531.47,530.94,531.17,1001.0,529.5841,529.8034,529.2751,529.5044,1001.0
2025-04-25 12:35:00,531.26,531.84,531.08,531.68,1263.0,529.5941,530.1723,529.4147,530.0128,1263.0
2025-04-25 12:40:00,531.67,532.01,531.66,532.0,700.0,530.0028,530.3417,529.9928,530.3318,700.0
2025-04-25 12:45:00,532.05,534.66,531.96,534.42,12775.0,530.3816,532.9834,530.2919,532.7442,12775.0
2025-04-25 12:50:00,534.29,535.24,534.16,535.02,6165.0,532.6146,533.5616,532.485,533.3423,6165.0
2025-04-25 12:55:00,535.01,535.21,533.15,533.97,3605.0,533.3323,533.5317,531.4782,532.2956,3605.0
2025-04-25 13:00:00,533.97,533.98,533.97,533.98,600.0,532.2956,532.3056,532.2956,532.3056,600.0
2025-04-25 13:05:00,534.44,534.44,534.15,534.15,200.0,532.7641,532.7641,532.475,532.475,200.0
2025-04-25 13:10:00,534.26,534.79,534.26,534.79,904.0,532.5847,533.113,532.5847,533.113,904.0
2025-04-25 13:15:00,534.76,534.76,534.58,534.64,800.0,533.0831,533.0831,532.9037,532.9635,800.0
2025-04-25 13:20:00,534.82,535.24,534.42,535.24,1228.0,533.1429,533.5616,532.7442,533.5616,1228.0
2025-04-25 13:25:00,535.97,536.39,535.96,536.38,509.0,534.2893,534.708,534.2793,534.698,509.0
2025-04-25 13:30:00,535.99,537.37,535.99,537.24,3457.0,534.3093,535.6849,534.3093,535.5553,3457.0
2025-04-25 13:35:00,537.32,537.75,535.18,535.18,3530.0,535.6351,536.0637,533.5018,533.5018,3530.0
2025-04-25 13:40:00,534.65,535.88,534.65,535.15,1493.0,532.9735,534.1996,532.9735,533.4719,1493.0
2025-04-25 13:45:00,534.56,535.1,534.14,534.14,1376.0,532.8837,533.422,532.4651,532.4651,1376.0
2025-04-25 13:50:00,533.79,534.26,533.59,533.63,1225.0,532.1162,532.5847,531.9168,531.9567,1225.0
2025-04-25 13:55:00,532.98,532.98,531.42,531.42,837.0,531.3087,531.3087,529.7536,529.7536,837.0
2025-04-25 14:00:00,534.34,534.35,532.51,532.51,798.0,532.6644,532.6744,530.8402,530.8402,798.0
2025-04-25 14:05:00,532.88,533.72,532.87,533.71,500.0,531.209,532.0464,531.199,532.0364,500.0
2025-04-25 14:10:00,532.97,532.97,532.97,532.97,200.0,531.2987,531.2987,531.2987,531.2987,200.0
2025-04-25 14:15:00,532.97,533.72,532.44,532.97,971.0,531.2987,532.0464,530.7704,531.2987,971.0
2025-04-25 14:20:00,533.39,534.58,533.39,534.47,3894.0,531.7174,532.9037,531.7174,532.794,3894.0
2025-04-25 14:25:00,533.88,534.56,533.71,533.96,4027.0,532.2059,532.8837,532.0364,532.2856,4027.0
2025-04-25 14:30:00,534.13,534.13,534.13,534.13,300.0,532.4551,532.4551,532.4551,532.4551,300.0
2025-04-25 14:35:00,534.22,535.52,534.21,535.51,2595.0,532.5448,533.8407,532.5348,533.8308,2595.0
2025-04-25 14:40:00,536.15,536.15,535.37,535.51,700.0,534.4688,534.4688,533.6912,533.8308,700.0
2025-04-25 14:45:00,535.7,536.23,535.29,535.35,3029.0,534.0202,534.5485,533.6114,533.6713,3029.0
2025-04-25 14:50:00,534.91,535.22,534.21,535.22,3512.0,533.2326,533.5417,532.5348,533.5417,3512.0
2025-04-25 14:55:00,535.2,535.5,534.53,534.53,2899.0,533.5217,533.8208,532.8538,532.8538,2899.0
2025-04-25 15:00:00,534.56,535.93,534.56,535.9,1973.0,532.8837,534.2494,532.8837,534.2195,1973.0
2025-04-25 15:05:00,535.9,536.41,535.69,536.27,5938.0,534.2195,534.7279,534.0102,534.5884,5938.0
2025-04-25 15:10:00,535.76,535.76,535.25,535.25,749.0,534.08,534.08,533.5716,533.5716,749.0
2025-04-25 15:15:00,535.13,536.16,535.12,535.78,3141.0,533.452,534.4787,533.442,534.0999,3141.0
2025-04-25 15:20:00,535.91,536.72,535.91,536.72,1900.0,534.2295,535.037,534.2295,535.037,1900.0
2025-04-25 15:25:00,536.72,537.32,536.14,536.14,6643.0,535.037,535.6351,534.4588,534.4588,6643.0
2025-04-25 15:30:00,535.28,535.28,534.85,535.03,2142.0,533.6015,533.6015,533.1728,533.3523,2142.0
2025-04-25 15:35:00,534.85,536.03,533.54,535.75,1600.0,533.1728,534.3491,531.8669,534.07,1600.0
2025-04-25 15:40:00,535.56,535.56,534.79,534.93,4113.0,533.8806,533.8806,533.113,533.2526,4113.0
2025-04-25 15:45:00,534.91,535.11,534.02,534.02,6816.0,533.2326,533.432,532.3454,532.3454,6816.0
2025-04-25 15:50:00,534.38,535.42,533.3,534.43,8782.0,532.7043,533.741,531.6277,532.7541,8782.0
2025-04-25 15:55:00,534.21,535.95,534.2,534.93,20526.0,532.5348,534.2694,532.5249,533.2526,20526.0
2025-04-28 09:30:00,534.68,534.68,534.05,534.06,3271.0,533.0034,533.0034,532.3753,532.3853,3271.0
2025-04-28 09:35:00,537.5,537.5,537.5,537.5,280.0,535.8145,535.8145,535.8145,535.8145,280.0
2025-04-28 09:40:00,538.16,539.0,538.16,539.0,600.0,536.4724,537.3098,536.4724,537.3098,600.0
2025-04-28 09:45:00,538.44,538.44,536.57,536.63,811.0,536.7516,536.7516,534.8874,534.9472,811.0
2025-04-28 09:50:00,537.11,537.11,537.1,537.11,100.0,535.4257,535.4257,535.4158,535.4257,100.0
2025-04-28 09:55:00,536.67,536.67,535.39,535.4,472.0,534.9871,534.9871,533.7111,533.7211,472.0
2025-04-28 10:00:00,536.31,537.15,536.09,537.15,690.0,534.6283,535.4656,534.4089,535.4656,690.0
2025-04-28 10:05:00,537.13,537.14,537.04,537.04,200.0,535.4457,535.4556,535.356,535.356,200.0
2025-04-28 10:10:00,536.58,536.58,535.62,536.25,641.0,534.8974,534.8974,533.9404,534.5684,641.0
2025-04-28 10:15:00,536.4,537.2,536.4,537.2,900.0,534.718,535.5155,534.718,535.5155,900.0
2025-04-28 10:20:00,537.33,538.11,537.33,538.11,1385.0,535.6451,536.4226,535.6451,536.4226,1385.0
2025-04-28 10:25:00,537.51,537.59,537.5,537.59,300.0,535.8245,535.9042,535.8145,535.9042,300.0
2025-04-28 10:30:00,537.69,537.69,537.14,537.35,1144.0,536.0039,536.0039,535.4556,535.665,1144.0
2025-04-28 10:35:00,538.22,538.44,538.02,538.02,1068.0,536.5323,536.7516,536.3329,536.3329,1068.0
2025-04-28 10:40:00,537.26,537.27,537.26,537.26,120.0,535.5753,535.5852,535.5753,535.5753,120.0
2025-04-28 10:45:00,537.77,538.5,537.77,538.23,432.0,536.0837,536.8114,536.0837,536.5422,432.0
2025-04-28 10:50:00,537.8,539.2,537.8,538.6,1201.0,536.1136,537.5092,536.1136,536.9111,1201.0
2025-04-28 10:55:00,538.66,538.66,538.6,538.6,311.0,536.9709,536.9709,536.9111,536.9111,311.0
2025-04-28 11:00:00,538.44,538.45,538.38,538.38,300.0,536.7516,536.7615,536.6918,536.6918,300.0
2025-04-28 11:05:00,538.0,538.01,537.35,537.36,1199.0,536.313,536.3229,535.665,535.675,1199.0
2025-04-28 11:10:00,536.68,537.43,536.68,537.43,200.0,534.9971,535.7447,534.9971,535.7447,200.0
2025-04-28 11:15:00,537.06,537.15,537.0,537.15,900.0,535.3759,535.4656,535.3161,535.4656,900.0
2025-04-28 11:20:00,535.85,535.85,535.84,535.85,120.0,534.1697,534.1697,534.1597,534.1697,120.0
2025-04-28 11:25:00,535.16,536.16,535.16,535.61,509.0,533.4819,534.4787,533.4819,533.9304,509.0
2025-04-28 11:30:00,535.15,535.16,534.63,534.63,750.0,533.4719,533.4819,532.9535,532.9535,750.0
2025-04-28 11:35:00,534.84,536.54,534.84,536.54,1452.0,533.1629,534.8575,533.1629,534.8575,1452.0
2025-04-28 11:40:00,536.47,536.66,536.11,536.11,450.0,534.7877,534.9772,534.4289,534.4289,450.0
2025-04-28 11:45:00,536.19,536.19,536.19,536.19,126.0,534.5086,534.5086,534.5086,534.5086,126.0
2025-04-28 11:50:00,536.32,536.6,535.91,536.0,979.0,534.6382,534.9173,534.2295,534.3192,979.0
2025-04-28 11:55:00,535.76,536.0,535.43,535.63,1906.0,534.08,534.3192,533.751,533.9504,1906.0
2025-04-28 12:00:00,534.99,534.99,534.0,534.0,3023.0,533.3124,533.3124,532.3255,532.3255,3023.0
2025-04-28 12:05:00,533.49,533.49,532.83,533.09,500.0,531.8171,531.8171,531.1592,531.4183,500.0
2025-04-28 12:10:00,532.85,532.85,532.65,532.65,808.0,531.1791,531.1791,530.9797,530.9797,808.0
2025-04-28 12:15:00,532.75,533.36,532.66,533.23,1108.0,531.0794,531.6875,530.9897,531.5579,1108.0
2025-04-28 12:20:00,532.86,532.87,532.86,532.87,300.0,531.1891,531.199,531.1891,531.199,300.0
2025-04-28 12:25:00,532.56,532.56,531.87,532.14,600.0,530.89,530.89,530.2022,530.4713,600.0
2025-04-28 12:30:00,532.3,532.38,532.29,532.38,1027.0,530.6308,530.7106,530.6209,530.7106,1027.0
2025-04-28 12:35:00,532.24,532.24,529.43,530.43,5555.0,530.571,530.571,527.7698,528.7667,5555.0
2025-04-28 12:40:00,530.7,530.94,530.7,530.94,1024.0,529.0358,529.2751,529.0358,529.2751,1024.0
2025-04-28 12:45:00,531.06,531.44,531.05,531.44,2382.0,529.3947,529.7735,529.3847,529.7735,2382.0
2025-04-28 12:50:00,531.44,531.44,531.44,531.44,0.0,529.7735,529.7735,529.7735,529.7735,0.0
2025-04-28 12:55:00,530.68,530.69,530.56,530.69,300.0,529.0159,529.0259,528.8963,529.0259,300.0
2025-04-28 13:00:00,530.93,530.93,530.93,530.93,114.0,529.2651,529.2651,529.2651,529.2651,114.0
2025-04-28 13:05:00,531.35,531.35,530.74,530.78,647.0,529.6838,529.6838,529.0757,529.1156,647.0
2025-04-28 13:10:00,530.78,530.78,530.78,530.78,0.0,529.1156,529.1156,529.1156,529.1156,0.0
2025-04-28 13:15:00,530.71,530.91,530.59,530.91,1455.0,529.0458,529.2452,528.9262,529.2452,1455.0
2025-04-28 13:20:00,530.63,530.63,530.1,530.1,600.0,528.9661,528.9661,528.4377,528.4377,600.0
2025-04-28 13:25:00,530.54,531.46,530.54,530.73,2845.0,528.8763,529.7935,528.8763,529.0657,2845.0
2025-04-28 13:30:00,530.63,531.06,530.62,530.83,925.0,528.9661,529.3947,528.9561,529.1654,925.0
2025-04-28 13:35:00,531.19,531.2,530.8,531.14,454.0,529.5243,529.5343,529.1355,529.4745,454.0
2025-04-28 13:40:00,531.41,531.42,530.81,530.82,839.0,529.7436,529.7536,529.1455,529.1555,839.0
2025-04-28 13:45:00,530.84,531.51,530.83,531.19,1765.0,529.1754,529.8433,529.1654,529.5243,1765.0
2025-04-28 13:50:00,531.26,531.43,531.26,531.43,200.0,529.5941,529.7636,529.5941,529.7636,200.0
2025-04-28 13:55:00,531.85,531.95,531.53,531.68,1324.0,530.1822,530.2819,529.8632,530.0128,1324.0
2025-04-28 14:00:00,531.64,531.65,531.08,531.42,1010.0,529.9729,529.9829,529.4147,529.7536,1010.0
2025-04-28 14:05:00,531.14,531.14,531.13,531.13,600.0,529.4745,529.4745,529.4645,529.4645,600.0
2025-04-28 14:10:00,531.13,531.13,530.58,530.93,1221.0,529.4645,529.4645,528.9162,529.2651,1221.0
2025-04-28 14:15:00,530.78,530.83,530.78,530.83,300.0,529.1156,529.1654,529.1156,529.1654,300.0
2025-04-28 14:20:00,530.94,531.13,530.77,531.0,1008.0,529.2751,529.4645,529.1056,529.3349,1008.0
2025-04-28 14:25:00,531.45,531.57,531.44,531.52,325.0,529.7835,529.9031,529.7735,529.8533,325.0
2025-04-28 14:30:00,531.67,531.67,531.36,531.36,1257.0,530.0028,530.0028,529.6938,529.6938,1257.0
2025-04-28 14:35:00,531.38,531.52,531.34,531.35,500.0,529.7137,529.8533,529.6738,529.6838,500.0
2025-04-28 14:40:00,531.18,531.43,531.17,531.43,3273.0,529.5143,529.7636,529.5044,529.7636,3273.0
2025-04-28 14:45:00,531.57,531.67,530.58,530.58,8428.0,529.9031,530.0028,528.9162,528.9162,8428.0
2025-04-28 14:50:00,530.94,531.52,530.89,531.51,2982.0,529.2751,529.8533,529.2252,529.8433,2982.0
2025-04-28 14:55:00,530.9,531.58,530.9,531.06,10961.0,529.2352,529.9131,529.2352,529.3947,10961.0
2025-04-28 15:00:00,531.06,531.51,531.05,531.25,1620.0,529.3947,529.8433,529.3847,529.5841,1620.0
2025-04-28 15:05:00,531.2,531.47,531.19,531.41,1906.0,529.5343,529.8034,529.5243,529.7436,1906.0
2025-04-28 15:10:00,531.39,532.26,531.38,532.18,7104.0,529.7237,530.591,529.7137,530.5112,7104.0
2025-04-28 15:15:00,532.32,533.58,532.32,532.68,2184.0,530.6508,531.9068,530.6508,531.0096,2184.0
2025-04-28 15:20:00,533.49,533.91,533.41,533.77,3562.0,531.8171,532.2358,531.7373,532.0962,3562.0
2025-04-28 15:25:00,534.12,534.12,533.82,534.09,1900.0,532.4451,532.4451,532.1461,532.4152,1900.0
2025-04-28 15:30:00,534.33,534.67,533.75,534.67,2726.0,532.6545,532.9934,532.0763,532.9934,2726.0
2025-04-28 15:35:00,534.11,534.35,532.83,534.21,2700.0,532.4351,532.6744,531.1592,532.5348,2700.0
2025-04-28 15:40:00,534.65,534.87,534.42,534.55,929.0,532.9735,533.1928,532.7442,532.8738,929.0
2025-04-28 15:45:00,534.85,534.85,534.26,534.51,1540.0,533.1728,533.1728,532.5847,532.8339,1540.0
2025-04-28 15:50:00,534.65,536.84,534.24,535.65,10172.0,532.9735,535.1566,532.5647,533.9703,10172.0
2025-04-28 15:55:00,535.56,536.23,534.92,534.95,31451.0,533.8806,534.5485,533.2426,533.2725,31451.0
2025-04-29 09:30:00,536.53,539.49,533.0,533.38,4713.0,534.8476,537.7983,531.3286,531.7074,4713.0
2025-04-29 09:35:00,533.85,533.85,533.63,533.63,1163.0,532.176,532.176,531.9567,531.9567,1163.0
2025-04-29 09:40:00,535.9,536.75,531.41,535.42,2875.0,534.2195,535.0669,529.7436,533.741,2875.0
2025-04-29 09:45:00,535.44,535.87,535.42,535.87,1800.0,533.761,534.1896,533.741,534.1896,1800.0
2025-04-29 09:50:00,535.42,536.32,535.05,535.82,1452.0,533.741,534.6382,533.3722,534.1398,1452.0
2025-04-29 09:55:00,537.77,537.84,535.5,535.5,1200.0,536.0837,536.1535,533.8208,533.8208,1200.0
2025-04-29 10:00:00,535.37,535.37,534.68,534.72,300.0,533.6912,533.6912,533.0034,533.0432,300.0
2025-04-29 10:05:00,535.48,535.53,535.21,535.53,300.0,533.8009,533.8507,533.5317,533.8507,300.0
2025-04-29 10:10:00,535.37,535.37,533.0,533.0,439.0,533.6912,533.6912,531.3286,531.3286,439.0
2025-04-29 10:15:00,534.2,536.7,534.19,535.93,3288.0,532.5249,535.017,532.5149,534.2494,3288.0
2025-04-29 10:20:00,535.9,535.91,534.62,535.02,670.0,534.2195,534.2295,532.9435,533.3423,670.0
2025-04-29 10:25:00,534.6,534.6,534.11,534.16,2751.0,532.9236,532.9236,532.4351,532.485,2751.0
2025-04-29 10:30:00,534.65,535.48,534.65,535.3,600.0,532.9735,533.8009,532.9735,533.6214,600.0
2025-04-29 10:35:00,536.07,536.73,536.07,536.73,1928.0,534.389,535.0469,534.389,535.0469,1928.0
2025-04-29 10:40:00,536.43,536.43,535.88,535.88,300.0,534.7479,534.7479,534.1996,534.1996,300.0
2025-04-29 10:45:00,535.5,536.52,535.5,536.44,530.0,533.8208,534.8376,533.8208,534.7578,530.0
2025-04-29 10:50:00,536.0,537.54,536.0,536.83,908.0,534.3192,535.8544,534.3192,535.1466,908.0
2025-04-29 10:55:00,537.04,537.07,537.04,537.07,300.0,535.356,535.3859,535.356,535.3859,300.0
2025-04-29 11:00:00,537.75,538.25,537.74,537.74,1308.0,536.0637,536.5622,536.0538,536.0538,1308.0
2025-04-29 11:05:00,537.46,537.46,537.46,537.46,100.0,535.7746,535.7746,535.7746,535.7746,100.0
2025-04-29 11:10:00,537.62,537.62,537.3,537.3,300.0,535.9341,535.9341,535.6151,535.6151,300.0
2025-04-29 11:15:00,537.22,537.22,536.02,536.02,381.0,535.5354,535.5354,534.3392,534.3392,381.0
2025-04-29 11:20:00,536.65,536.66,535.8,535.8,200.0,534.9672,534.9772,534.1198,534.1198,200.0
2025-04-29 11:25:00,536.75,537.27,536.48,537.1,1320.0,535.0669,535.5852,534.7977,535.4158,1320.0
2025-04-29 11:30:00,536.18,536.41,535.59,535.92,900.0,534.4987,534.7279,533.9105,534.2395,900.0
2025-04-29 11:35:00,536.66,536.8,536.6,536.6,700.0,534.9772,535.1167,534.9173,534.9173,700.0
2025-04-29 11:40:00,536.82,536.82,536.8,536.8,200.0,535.1367,535.1367,535.1167,535.1167,200.0
2025-04-29 11:45:00,537.01,537.01,537.01,537.01,100.0,535.3261,535.3261,535.3261,535.3261,100.0
2025-04-29 11:50:00,537.22,537.98,537.22,537.73,1533.0,535.5354,536.293,535.5354,536.0438,1533.0
2025-04-29 11:55:00,537.31,537.79,537.1,537.1,1054.0,535.6251,536.1036,535.4158,535.4158,1054.0
2025-04-29 12:00:00,537.42,538.46,537.17,537.99,3792.0,535.7348,536.7715,535.4856,536.303,3792.0
2025-04-29 12:05:00,538.24,538.71,538.1,538.71,800.0,536.5522,537.0207,536.4126,537.0207,800.0
2025-04-29 12:10:00,538.29,538.55,538.29,538.55,200.0,536.602,536.8612,536.602,536.8612,200.0
2025-04-29 12:15:00,538.66,538.66,538.19,538.39,400.0,536.9709,536.9709,536.5024,536.7017,400.0
2025-04-29 12:20:00,538.4,538.4,538.16,538.16,601.0,536.7117,536.7117,536.4724,536.4724,601.0
2025-04-29 12:25:00,537.88,538.19,537.86,538.19,800.0,536.1933,536.5024,536.1734,536.5024,800.0
2025-04-29 12:30:00,538.61,538.72,538.22,538.72,300.0,536.921,537.0307,536.5323,537.0307,300.0
2025-04-29 12:35:00,538.34,539.63,538.34,538.56,1578.0,536.6519,537.9378,536.6519,536.8712,1578.0
2025-04-29 12:40:00,538.83,538.91,538.5,538.65,1076.0,537.1403,537.2201,536.8114,536.9609,1076.0
2025-04-29 12:45:00,538.28,538.46,537.54,537.63,1000.0,536.5921,536.7715,535.8544,535.9441,1000.0
2025-04-29 12:50:00,537.77,537.77,537.61,537.72,700.0,536.0837,536.0837,535.9242,536.0338,700.0
2025-04-29 12:55:00,536.92,537.46,536.62,537.26,600.0,535.2363,535.7746,534.9373,535.5753,600.0
2025-04-29 13:00:00,537.34,537.34,537.06,537.07,300.0,535.655,535.655,535.3759,535.3859,300.0
2025-04-29 13:05:00,537.26,537.26,537.24,537.24,200.0,535.5753,535.5753,535.5553,535.5553,200.0
2025-04-29 13:10:00,537.62,537.82,537.33,537.82,701.0,535.9341,536.1335,535.6451,536.1335,701.0
2025-04-29 13:15:00,537.86,539.15,537.86,539.14,635.0,536.1734,537.4593,536.1734,537.4494,635.0
2025-04-29 13:20:00,539.07,539.61,539.07,539.43,300.0,537.3796,537.9179,537.3796,537.7385,300.0
2025-04-29 13:25:00,539.63,539.63,539.63,539.63,100.0,537.9378,537.9378,537.9378,537.9378,100.0
2025-04-29 13:30:00,540.45,540.45,540.45,540.45,100.0,538.7553,538.7553,538.7553,538.7553,100.0
2025-04-29 13:35:00,540.1,540.73,540.0,540.0,576.0,538.4064,539.0344,538.3067,538.3067,576.0
2025-04-29 13:40:00,540.85,541.17,540.85,541.17,400.0,539.154,539.473,539.154,539.473,400.0
2025-04-29 13:45:00,540.67,541.77,540.66,541.77,939.0,538.9746,540.0711,538.9646,540.0711,939.0
2025-04-29 13:50:00,541.94,541.94,541.28,541.28,400.0,540.2406,540.2406,539.5827,539.5827,400.0
2025-04-29 13:55:00,541.96,541.96,541.71,541.71,415.0,540.2605,540.2605,540.0113,540.0113,415.0
2025-04-29 14:00:00,541.92,541.92,541.91,541.92,200.0,540.2207,540.2207,540.2107,540.2207,200.0
2025-04-29 14:05:00,541.73,541.73,541.73,541.73,400.0,540.0313,540.0313,540.0313,540.0313,400.0
2025-04-29 14:10:00,541.51,541.51,541.2,541.27,1436.0,539.8119,539.8119,539.5029,539.5727,1436.0
2025-04-29 14:15:00,541.2,541.2,541.2,541.2,100.0,539.5029,539.5029,539.5029,539.5029,100.0
2025-04-29 14:20:00,541.21,541.21,541.05,541.05,483.0,539.5129,539.5129,539.3534,539.3534,483.0
2025-04-29 14:25:00,541.05,541.05,541.05,541.05,0.0,539.3534,539.3534,539.3534,539.3534,0.0
2025-04-29 14:30:00,541.37,541.9,541.37,541.9,600.0,539.6724,540.2007,539.6724,540.2007,600.0
2025-04-29 14:35:00,542.13,542.22,542.13,542.22,1005.0,540.43,540.5197,540.43,540.5197,1005.0
2025-04-29 14:40:00,542.22,542.22,541.06,541.36,1956.0,540.5197,540.5197,539.3634,539.6624,1956.0
2025-04-29 14:45:00,540.93,541.05,540.73,541.05,854.0,539.2338,539.3534,539.0344,539.3534,854.0
2025-04-29 14:50:00,540.8,540.9,540.54,540.89,1000.0,539.1042,539.2039,538.845,539.1939,1000.0
2025-04-29 14:55:00,541.39,541.47,541.22,541.46,640.0,539.6923,539.7721,539.5229,539.7621,640.0
2025-04-29 15:00:00,541.57,541.57,541.15,541.16,800.0,539.8718,539.8718,539.4531,539.463,800.0
2025-04-29 15:05:00,540.96,541.55,540.96,541.27,731.0,539.2637,539.8518,539.2637,539.5727,731.0
2025-04-29 15:10:00,541.48,541.57,541.48,541.48,600.0,539.782,539.8718,539.782,539.782,600.0
2025-04-29 15:15:00,541.91,542.11,541.91,542.11,660.0,540.2107,540.4101,540.2107,540.4101,660.0
2025-04-29 15:20:00,542.04,542.3,541.82,542.3,1927.0,540.3403,540.5995,540.121,540.5995,1927.0
2025-04-29 15:25:00,541.77,541.85,541.65,541.65,915.0,540.0711,540.1509,539.9515,539.9515,915.0
2025-04-29 15:30:00,541.65,541.99,541.65,541.83,1273.0,539.9515,540.2904,539.9515,540.1309,1273.0
2025-04-29 15:35:00,541.4,542.05,541.25,541.88,3046.0,539.7023,540.3503,539.5528,540.1808,3046.0
2025-04-29 15:40:00,541.57,541.73,541.2,541.65,3967.0,539.8718,540.0313,539.5029,539.9515,3967.0
2025-04-29 15:45:00,541.88,542.65,541.88,542.65,1594.0,540.1808,540.9484,540.1808,540.9484,1594.0
2025-04-29 15:50:00,542.0,542.9,541.69,542.13,5079.0,540.3004,541.1976,539.9914,540.43,5079.0
2025-04-29 15:55:00,541.76,541.76,540.46,540.46,24186.0,540.0612,540.0612,538.7652,538.7652,24186.0
2025-04-30 09:30:00,536.99,541.69,533.19,541.69,5396.0,535.3061,539.9914,531.518,539.9914,5396.0
2025-04-30 09:35:00,533.26,535.98,533.26,535.98,554.0,531.5878,534.2993,531.5878,534.2993,554.0
2025-04-30 09:40:00,532.39,532.4,532.39,532.39,200.0,530.7205,530.7305,530.7205,530.7205,200.0
2025-04-30 09:45:00,532.95,534.99,532.95,534.61,400.0,531.2788,533.3124,531.2788,532.9336,400.0
2025-04-30 09:50:00,534.5,534.98,531.8,532.25,2785.0,532.8239,533.3024,530.1324,530.581,2785.0
2025-04-30 09:55:00,532.24,532.98,531.27,532.98,3101.0,530.571,531.3087,529.6041,531.3087,3101.0
2025-04-30 10:00:00,531.88,534.0,531.88,534.0,7188.0,530.2121,532.3255,530.2121,532.3255,7188.0
2025-04-30 10:05:00,532.73,533.35,532.27,533.35,616.0,531.0595,531.6775,530.6009,531.6775,616.0
2025-04-30 10:10:00,533.66,534.76,533.66,534.64,753.0,531.9866,533.0831,531.9866,532.9635,753.0
2025-04-30 10:15:00,534.76,535.65,534.59,535.18,800.0,533.0831,533.9703,532.9136,533.5018,800.0
2025-04-30 10:20:00,535.44,536.71,535.44,536.71,369.0,533.761,535.027,533.761,535.027,369.0
2025-04-30 10:25:00,537.18,537.72,537.17,537.27,1000.0,535.4955,536.0338,535.4856,535.5852,1000.0
2025-04-30 10:30:00,537.63,538.24,536.78,537.59,1029.0,535.9441,536.5522,535.0968,535.9042,1029.0
2025-04-30 10:35:00,536.82,536.94,536.47,536.47,745.0,535.1367,535.2563,534.7877,534.7877,745.0
2025-04-30 10:40:00,536.41,537.03,535.95,535.96,615.0,534.7279,535.346,534.2694,534.2793,615.0
2025-04-30 10:45:00,536.59,537.33,536.52,537.33,300.0,534.9074,535.6451,534.8376,535.6451,300.0
2025-04-30 10:50:00,536.78,536.78,535.94,536.34,1020.0,535.0968,535.0968,534.2594,534.6582,1020.0
2025-04-30 10:55:00,536.36,536.42,536.03,536.35,824.0,534.6781,534.7379,534.3491,534.6681,824.0
2025-04-30 11:00:00,537.37,537.98,536.96,537.38,820.0,535.6849,536.293,535.2762,535.6949,820.0
2025-04-30 11:05:00,538.72,538.85,538.71,538.85,200.0,537.0307,537.1603,537.0207,537.1603,200.0
2025-04-30 11:10:00,539.42,539.42,539.41,539.42,100.0,537.7285,537.7285,537.7185,537.7285,100.0
2025-04-30 11:15:00,540.21,540.21,540.21,540.21,100.0,538.516,538.516,538.516,538.516,100.0
2025-04-30 11:20:00,540.37,540.81,540.37,540.81,200.0,538.6755,539.1141,538.6755,539.1141,200.0
2025-04-30 11:25:00,540.58,541.01,539.9,541.01,700.0,538.8849,539.3135,538.207,539.3135,700.0
2025-04-30 11:30:00,541.3,541.3,541.0,541.04,600.0,539.6026,539.6026,539.3035,539.3434,600.0
2025-04-30 11:35:00,541.04,541.04,541.03,541.04,400.0,539.3434,539.3434,539.3334,539.3434,400.0
2025-04-30 11:40:00,540.96,541.16,540.96,541.08,900.0,539.2637,539.463,539.2637,539.3833,900.0
2025-04-30 11:45:00,541.08,541.08,541.08,541.08,0.0,539.3833,539.3833,539.3833,539.3833,0.0
2025-04-30 11:50:00,541.02,541.31,540.94,541.07,599.0,539.3235,539.6126,539.2437,539.3733,599.0
2025-04-30 11:55:00,541.31,541.74,541.3,541.74,837.0,539.6126,540.0412,539.6026,540.0412,837.0
2025-04-30 12:00:00,541.74,541.74,541.74,541.74,0.0,540.0412,540.0412,540.0412,540.0412,0.0
2025-04-30 12:05:00,541.87,542.31,541.55,542.31,500.0,540.1708,540.6094,539.8518,540.6094,500.0
2025-04-30 12:10:00,541.43,541.43,541.42,541.42,200.0,539.7322,539.7322,539.7222,539.7222,200.0
2025-04-30 12:15:00,540.87,540.87,540.87,540.87,354.0,539.174,539.174,539.174,539.174,354.0
2025-04-30 12:20:00,541.15,541.15,540.86,541.06,320.0,539.4531,539.4531,539.164,539.3634,320.0
2025-04-30 12:25:00,540.64,540.68,540.64,540.64,353.0,538.9447,538.9845,538.9447,538.9447,353.0
2025-04-30 12:30:00,540.48,540.49,540.18,540.42,1827.0,538.7852,538.7951,538.4861,538.7254,1827.0
2025-04-30 12:35:00,540.01,541.05,540.01,541.05,1106.0,538.3166,539.3534,538.3166,539.3534,1106.0
2025-04-30 12:40:00,541.05,541.05,541.05,541.05,0.0,539.3534,539.3534,539.3534,539.3534,0.0
2025-04-30 12:45:00,541.11,541.11,541.11,541.11,100.0,539.4132,539.4132,539.4132,539.4132,100.0
2025-04-30 12:50:00,541.43,541.97,541.43,541.97,400.0,539.7322,540.2705,539.7322,540.2705,400.0
2025-04-30 12:55:00,541.81,541.81,541.81,541.81,200.0,540.111,540.111,540.111,540.111,200.0
2025-04-30 13:00:00,542.25,542.25,542.25,542.25,100.0,540.5496,540.5496,540.5496,540.5496,100.0
2025-04-30 13:05:00,541.96,541.96,541.81,541.81,308.0,540.2605,540.2605,540.111,540.111,308.0
2025-04-30 13:10:00,541.14,541.27,541.14,541.27,201.0,539.4431,539.5727,539.4431,539.5727,201.0
2025-04-30 13:15:00,541.78,541.95,541.55,541.55,326.0,540.0811,540.2506,539.8518,539.8518,326.0
2025-04-30 13:20:00,541.24,541.24,541.24,541.24,698.0,539.5428,539.5428,539.5428,539.5428,698.0
2025-04-30 13:25:00,541.82,541.82,541.82,541.82,100.0,540.121,540.121,540.121,540.121,100.0
2025-04-30 13:30:00,542.18,542.34,542.13,542.34,300.0,540.4798,540.6393,540.43,540.6393,300.0
2025-04-30 13:35:00,542.34,542.34,542.34,542.34,0.0,540.6393,540.6393,540.6393,540.6393,0.0
2025-04-30 13:40:00,542.72,542.72,542.42,542.42,400.0,541.0181,541.0181,540.7191,540.7191,400.0
2025-04-30 13:45:00,542.3,542.46,542.3,542.46,200.0,540.5995,540.759,540.5995,540.759,200.0
2025-04-30 13:50:00,542.33,542.79,542.33,542.35,300.0,540.6294,541.0879,540.6294,540.6493,300.0
2025-04-30 13:55:00,542.34,542.93,542.33,542.93,600.0,540.6393,541.2275,540.6294,541.2275,600.0
2025-04-30 14:00:00,542.13,542.65,542.04,542.05,600.0,540.43,540.9484,540.3403,540.3503,600.0
2025-04-30 14:05:00,542.0,543.94,541.99,542.76,1900.0,540.3004,542.2343,540.2904,541.058,1900.0
2025-04-30 14:10:00,542.55,542.62,542.02,542.35,937.0,540.8487,540.9185,540.3203,540.6493,937.0
2025-04-30 14:15:00,542.33,543.06,542.32,543.06,500.0,540.6294,541.3571,540.6194,541.3571,500.0
2025-04-30 14:20:00,543.18,543.18,542.17,542.9,400.0,541.4767,541.4767,540.4699,541.1976,400.0
2025-04-30 14:25:00,542.57,542.98,541.73,541.98,1074.0,540.8686,541.2773,540.0313,540.2805,1074.0
2025-04-30 14:30:00,541.81,542.21,541.8,542.02,545.0,540.111,540.5097,540.101,540.3203,545.0
2025-04-30 14:35:00,541.36,541.81,541.35,541.57,500.0,539.6624,540.111,539.6524,539.8718,500.0
2025-04-30 14:40:00,540.98,541.41,540.97,541.41,416.0,539.2836,539.7123,539.2736,539.7123,416.0
2025-04-30 14:45:00,540.59,541.67,540.59,541.67,1115.0,538.8948,539.9714,538.8948,539.9714,1115.0
2025-04-30 14:50:00,541.85,541.85,540.73,540.73,537.0,540.1509,540.1509,539.0344,539.0344,537.0
2025-04-30 14:55:00,541.06,541.11,540.36,540.36,915.0,539.3634,539.4132,538.6656,538.6656,915.0
2025-04-30 15:00:00,540.84,540.85,540.64,540.64,650.0,539.144,539.154,538.9447,538.9447,650.0
2025-04-30 15:05:00,540.39,540.68,539.66,540.0,4560.0,538.6955,538.9845,537.9677,538.3067,4560.0
2025-04-30 15:10:00,539.87,540.85,539.75,540.85,1764.0,538.1771,539.154,538.0575,539.154,1764.0
2025-04-30 15:15:00,540.97,540.97,539.85,540.11,1101.0,539.2736,539.2736,538.1571,538.4163,1101.0
2025-04-30 15:20:00,539.99,540.26,539.84,539.97,3350.0,538.2967,538.5659,538.1472,538.2768,3350.0
2025-04-30 15:25:00,539.94,540.17,539.38,539.38,4584.0,538.2469,538.4761,537.6886,537.6886,4584.0
2025-04-30 15:30:00,539.33,539.61,538.6,538.6,2056.0,537.6388,537.9179,536.9111,536.9111,2056.0
2025-04-30 15:35:00,538.13,538.87,538.13,538.87,811.0,536.4425,537.1802,536.4425,537.1802,811.0
2025-04-30 15:40:00,538.63,540.5,538.62,540.49,2077.0,536.941,538.8051,536.931,538.7951,2077.0
2025-04-30 15:45:00,540.77,541.89,540.77,541.88,2002.0,539.0743,540.1908,539.0743,540.1808,2002.0
2025-04-30 15:50:00,542.71,546.09,542.53,545.84,10119.0,541.0082,544.3776,540.8287,544.1284,10119.0
2025-04-30 15:55:00,545.35,546.53,544.67,545.07,26391.0,543.6399,544.8162,542.962,543.3608,26391.0
2025-05-01 09:30:00,543.0,543.89,541.45,541.75,4440.0,541.2973,542.1845,539.7521,540.0512,4440.0
2025-05-01 09:35:00,540.37,547.48,540.36,542.59,2525.0,538.6755,545.7632,538.6656,540.8886,2525.0
2025-05-01 09:40:00,542.96,544.54,539.67,541.87,536.0,541.2574,542.8324,537.9777,540.1708,536.0
2025-05-01 09:45:00,540.5,541.44,540.5,541.44,500.0,538.8051,539.7422,538.8051,539.7422,500.0
2025-05-01 09:50:00,541.81,542.5,541.69,542.09,550.0,540.111,540.7988,539.9914,540.3901,550.0
2025-05-01 09:55:00,541.42,542.37,539.96,542.05,4753.0,539.7222,540.6692,538.2668,540.3503,4753.0
2025-05-01 10:00:00,542.84,544.89,542.83,544.89,1423.0,541.1378,543.1813,541.1278,543.1813,1423.0
2025-05-01 10:05:00,545.61,545.69,544.25,545.18,5389.0,543.8991,543.9788,542.5434,543.4704,5389.0
2025-05-01 10:10:00,546.63,547.23,546.11,547.05,500.0,544.9159,545.514,544.3975,545.3346,500.0
2025-05-01 10:15:00,547.35,547.66,547.02,547.66,4179.0,545.6336,545.9427,545.3047,545.9427,4179.0
2025-05-01 10:20:00,547.37,548.83,547.37,548.38,825.0,545.6536,547.109,545.6536,546.6604,825.0
2025-05-01 10:25:00,548.92,549.22,548.83,549.22,1000.0,547.1987,547.4978,547.109,547.4978,1000.0
2025-05-01 10:30:00,548.46,549.07,547.08,547.79,5270.0,546.7402,547.3482,545.3645,546.0723,5270.0
2025-05-01 10:35:00,548.75,549.17,548.75,549.1,400.0,547.0292,547.4479,547.0292,547.3781,400.0
2025-05-01 10:40:00,549.13,549.18,549.12,549.18,200.0,547.408,547.4579,547.3981,547.4579,200.0
2025-05-01 10:45:00,549.18,549.76,549.18,549.59,400.0,547.4579,548.0361,547.4579,547.8666,400.0
2025-05-01 10:50:00,549.59,549.59,549.59,549.59,0.0,547.8666,547.8666,547.8666,547.8666,0.0
2025-05-01 10:55:00,550.44,551.78,550.44,551.37,1600.0,548.7139,550.0497,548.7139,549.641,1600.0
2025-05-01 11:00:00,551.37,551.37,550.19,551.16,5674.0,549.641,549.641,548.4647,549.4317,5674.0
2025-05-01 11:05:00,550.97,551.34,550.67,551.05,2856.0,549.2423,549.6111,548.9432,549.322,2856.0
2025-05-01 11:10:00,551.52,551.52,551.52,551.52,100.0,549.7906,549.7906,549.7906,549.7906,100.0
2025-05-01 11:15:00,551.45,551.72,551.15,551.15,1306.0,549.7208,549.9899,549.4217,549.4217,1306.0
2025-05-01 11:20:00,551.09,551.84,550.77,551.84,3006.0,549.3619,550.1096,549.0429,550.1096,3006.0
2025-05-01 11:25:00,551.86,552.29,550.78,550.78,3514.0,550.1295,550.5581,549.0529,549.0529,3514.0
2025-05-01 11:30:00,550.39,550.39,549.98,550.11,414.0,548.6641,548.6641,548.2554,548.385,414.0
2025-05-01 11:35:00,550.11,550.11,550.11,550.11,0.0,548.385,548.385,548.385,548.385,0.0
2025-05-01 11:40:00,550.31,550.43,549.41,549.54,2346.0,548.5843,548.704,547.6872,547.8168,2346.0
2025-05-01 11:45:00,549.32,549.32,549.32,549.32,230.0,547.5975,547.5975,547.5975,547.5975,230.0
2025-05-01 11:50:00,548.88,548.92,548.88,548.92,216.0,547.1588,547.1987,547.1588,547.1987,216.0
2025-05-01 11:55:00,548.83,548.83,547.7,547.7,1127.0,547.109,547.109,545.9825,545.9825,1127.0
2025-05-01 12:00:00,548.5,548.76,547.94,548.01,1611.0,546.78,547.0392,546.2218,546.2916,1611.0
2025-05-01 12:05:00,548.54,548.65,548.53,548.65,554.0,546.8199,546.9296,546.8099,546.9296,554.0
2025-05-01 12:10:00,548.35,548.35,548.0,548.13,538.0,546.6305,546.6305,546.2816,546.4112,538.0
2025-05-01 12:15:00,547.49,547.55,547.12,547.22,949.0,545.7732,545.833,545.4044,545.504,949.0
2025-05-01 12:20:00,547.0,547.36,546.88,546.92,827.0,545.2847,545.6436,545.1651,545.205,827.0
2025-05-01 12:25:00,547.18,547.18,547.18,547.18,100.0,545.4642,545.4642,545.4642,545.4642,100.0
2025-05-01 12:30:00,547.65,547.83,547.65,547.83,300.0,545.9327,546.1121,545.9327,546.1121,300.0
2025-05-01 12:35:00,548.24,548.24,548.12,548.12,500.0,546.5208,546.5208,546.4012,546.4012,500.0
2025-05-01 12:40:00,548.79,548.79,548.78,548.79,131.0,547.0691,547.0691,547.0591,547.0691,131.0
2025-05-01 12:45:00,547.97,548.12,547.18,547.18,1201.0,546.2517,546.4012,545.4642,545.4642,1201.0
2025-05-01 12:50:00,547.26,547.27,547.05,547.05,200.0,545.5439,545.5539,545.3346,545.3346,200.0
2025-05-01 12:55:00,547.05,547.05,547.05,547.05,0.0,545.3346,545.3346,545.3346,545.3346,0.0
2025-05-01 13:00:00,547.34,548.6,547.34,548.6,600.0,545.6237,546.8797,545.6237,546.8797,600.0
2025-05-01 13:05:00,548.69,549.28,548.69,549.28,200.0,546.9694,547.5576,546.9694,547.5576,200.0
2025-05-01 13:10:00,549.24,549.36,549.11,549.19,598.0,547.5177,547.6373,547.3881,547.4679,598.0
2025-05-01 13:15:00,549.19,549.19,549.19,549.19,100.0,547.4679,547.4679,547.4679,547.4679,100.0
2025-05-01 13:20:00,549.29,549.29,549.29,549.29,500.0,547.5675,547.5675,547.5675,547.5675,500.0
2025-05-01 13:25:00,549.27,549.27,548.17,548.17,1317.0,547.5476,547.5476,546.4511,546.4511,1317.0
2025-05-01 13:30:00,548.33,548.33,548.3,548.3,700.0,546.6106,546.6106,546.5807,546.5807,700.0
2025-05-01 13:35:00,548.43,548.53,548.18,548.53,1469.0,546.7102,546.8099,546.461,546.8099,1469.0
2025-05-01 13:40:00,548.53,548.53,547.35,547.43,2707.0,546.8099,546.8099,545.6336,545.7134,2707.0
2025-05-01 13:45:00,547.9,547.9,547.56,547.57,300.0,546.1819,546.1819,545.843,545.8529,300.0
2025-05-01 13:50:00,548.07,548.09,547.6,548.09,700.0,546.3514,546.3713,545.8828,546.3713,700.0
2025-05-01 13:55:00,547.94,548.4,547.88,547.88,698.0,546.2218,546.6803,546.162,546.162,698.0
2025-05-01 14:00:00,548.88,548.88,548.88,548.88,100.0,547.1588,547.1588,547.1588,547.1588,100.0
2025-05-01 14:05:00,549.54,549.63,549.48,549.49,985.0,547.8168,547.9065,547.757,547.7669,985.0
2025-05-01 14:10:00,549.48,549.48,548.92,549.48,1431.0,547.757,547.757,547.1987,547.757,1431.0
2025-05-01 14:15:00,549.74,550.39,549.7,550.03,1500.0,548.0161,548.6641,547.9763,548.3052,1500.0
2025-05-01 14:20:00,549.57,549.58,549.12,549.12,700.0,547.8467,547.8566,547.3981,547.3981,700.0
2025-05-01 14:25:00,549.03,549.92,549.03,549.72,400.0,547.3084,548.1956,547.3084,547.9962,400.0
2025-05-01 14:30:00,549.86,550.18,549.83,549.88,1500.0,548.1358,548.4548,548.1059,548.1557,1500.0
2025-05-01 14:35:00,549.95,550.05,549.95,550.05,200.0,548.2255,548.3252,548.2255,548.3252,200.0
2025-05-01 14:40:00,550.65,550.66,550.13,550.29,1700.0,548.9233,548.9333,548.4049,548.5644,1700.0
2025-05-01 14:45:00,550.51,550.78,550.43,550.78,1800.0,548.7837,549.0529,548.704,549.0529,1800.0
2025-05-01 14:50:00,550.78,550.87,550.32,550.69,1407.0,549.0529,549.1426,548.5943,548.9632,1407.0
2025-05-01 14:55:00,550.69,551.16,550.68,551.02,800.0,548.9632,549.4317,548.9532,549.2921,800.0
2025-05-01 15:00:00,550.63,551.17,550.53,551.17,1100.0,548.9033,549.4417,548.8037,549.4417,1100.0
2025-05-01 15:05:00,551.17,551.17,550.08,550.27,5597.0,549.4417,549.4417,548.3551,548.5445,5597.0
2025-05-01 15:10:00,549.41,549.51,549.41,549.44,698.0,547.6872,547.7869,547.6872,547.7171,698.0
2025-05-01 15:15:00,549.77,549.86,549.76,549.86,598.0,548.046,548.1358,548.0361,548.1358,598.0
2025-05-01 15:20:00,549.86,550.03,549.85,550.03,600.0,548.1358,548.3052,548.1258,548.3052,600.0
2025-05-01 15:25:00,550.03,550.46,549.87,550.46,711.0,548.3052,548.7339,548.1457,548.7339,711.0
2025-05-01 15:30:00,550.38,550.74,550.38,550.74,951.0,548.6541,549.013,548.6541,549.013,951.0
2025-05-01 15:35:00,550.66,550.66,550.02,550.12,3889.0,548.9333,548.9333,548.2953,548.3949,3889.0
2025-05-01 15:40:00,550.05,550.54,550.05,550.54,657.0,548.3252,548.8136,548.3252,548.8136,657.0
2025-05-01 15:45:00,551.08,551.28,550.7,551.19,5155.0,549.3519,549.5513,548.9731,549.4616,5155.0
2025-05-01 15:50:00,551.14,551.15,548.88,549.31,5334.0,549.4117,549.4217,547.1588,547.5875,5334.0
2025-05-01 15:55:00,549.22,549.44,545.62,546.5,18005.0,547.4978,547.7171,543.9091,544.7863,18005.0
2025-05-02 09:30:00,554.5,555.48,554.5,554.7,3789.0,552.7612,553.7381,552.7612,552.9606,3789.0
2025-05-02 09:35:00,554.92,558.72,554.91,558.72,500.0,553.1799,556.968,553.1699,556.968,500.0
2025-05-02 09:40:00,556.76,556.77,555.59,555.59,300.0,555.0141,555.0241,553.8478,553.8478,300.0
2025-05-02 09:45:00,555.65,555.91,554.54,555.9,1313.0,553.9076,554.1668,552.8011,554.1568,1313.0
2025-05-02 09:50:00,554.62,554.62,554.61,554.62,200.0,552.8808,552.8808,552.8709,552.8808,200.0
2025-05-02 09:55:00,554.62,554.62,554.62,554.62,0.0,552.8808,552.8808,552.8808,552.8808,0.0
2025-05-02 10:00:00,554.62,554.62,554.62,554.62,0.0,552.8808,552.8808,552.8808,552.8808,0.0
2025-05-02 10:05:00,556.28,556.44,556.28,556.44,320.0,554.5356,554.6951,554.5356,554.6951,320.0
2025-05-02 10:10:00,556.65,556.66,556.65,556.65,225.0,554.9045,554.9144,554.9045,554.9045,225.0
2025-05-02 10:15:00,556.07,556.56,553.33,554.22,7799.0,554.3263,554.8148,551.5949,552.4821,7799.0
2025-05-02 10:20:00,555.49,555.49,554.64,554.73,506.0,553.7481,553.7481,552.9008,552.9905,506.0
2025-05-02 10:25:00,555.79,555.79,553.35,554.42,9422.0,554.0472,554.0472,551.6148,552.6815,9422.0
2025-05-02 10:30:00,553.81,554.05,551.88,552.9,1805.0,552.0734,552.3126,550.1494,551.1662,1805.0
2025-05-02 10:35:00,552.43,552.79,551.68,552.33,4170.0,550.6977,551.0566,549.9501,550.598,4170.0
2025-05-02 10:40:00,553.02,553.03,552.41,552.42,351.0,551.2859,551.2958,550.6778,550.6877,351.0
2025-05-02 10:45:00,551.98,551.98,551.98,551.98,100.0,550.2491,550.2491,550.2491,550.2491,100.0
2025-05-02 10:50:00,552.45,552.45,551.96,551.96,200.0,550.7176,550.7176,550.2292,550.2292,200.0
2025-05-02 10:55:00,551.95,553.05,551.95,553.05,200.0,550.2192,551.3158,550.2192,551.3158,200.0
2025-05-02 11:00:00,553.15,553.36,553.02,553.35,315.0,551.4154,551.6248,551.2859,551.6148,315.0
2025-05-02 11:05:00,552.79,552.79,552.76,552.77,500.0,551.0566,551.0566,551.0267,551.0366,500.0
2025-05-02 11:10:00,551.83,551.83,551.82,551.83,100.0,550.0996,550.0996,550.0896,550.0996,100.0
2025-05-02 11:15:00,552.55,552.55,552.55,552.55,100.0,550.8173,550.8173,550.8173,550.8173,100.0
2025-05-02 11:20:00,552.22,552.5,551.62,552.5,600.0,550.4884,550.7675,549.8902,550.7675,600.0
2025-05-02 11:25:00,552.1,552.11,551.47,551.47,467.0,550.3687,550.3787,549.7407,549.7407,467.0
2025-05-02 11:30:00,552.17,552.73,552.17,552.41,550.0,550.4385,550.9968,550.4385,550.6778,550.0
2025-05-02 11:35:00,552.31,552.31,552.27,552.31,848.0,550.5781,550.5781,550.5382,550.5781,848.0
2025-05-02 11:40:00,552.34,552.34,552.33,552.34,300.0,550.608,550.608,550.598,550.608,300.0
2025-05-02 11:45:00,551.86,551.86,550.65,551.43,1475.0,550.1295,550.1295,548.9233,549.7008,1475.0
2025-05-02 11:50:00,550.68,551.08,550.68,551.08,700.0,548.9532,549.3519,548.9532,549.3519,700.0
2025-05-02 11:55:00,551.25,551.25,550.65,550.65,500.0,549.5214,549.5214,548.9233,548.9233,500.0
2025-05-02 12:00:00,550.87,551.82,550.87,551.02,6769.0,549.1426,550.0896,549.1426,549.2921,6769.0
2025-05-02 12:05:00,551.86,552.52,551.62,551.68,2420.0,550.1295,550.7874,549.8902,549.9501,2420.0
2025-05-02 12:10:00,551.47,553.07,551.46,552.14,3515.0,549.7407,551.3357,549.7307,550.4086,3515.0
2025-05-02 12:15:00,551.74,552.17,551.6,552.17,468.0,550.0099,550.4385,549.8703,550.4385,468.0
2025-05-02 12:20:00,552.24,552.24,552.0,552.0,499.0,550.5083,550.5083,550.269,550.269,499.0
2025-05-02 12:25:00,552.49,552.68,552.38,552.38,300.0,550.7575,550.9469,550.6479,550.6479,300.0
2025-05-02 12:30:00,552.41,552.74,552.41,552.62,367.0,550.6778,551.0067,550.6778,550.8871,367.0
2025-05-02 12:35:00,553.14,553.23,553.14,553.23,333.0,551.4055,551.4952,551.4055,551.4952,333.0
2025-05-02 12:40:00,553.42,553.42,553.42,553.42,100.0,551.6846,551.6846,551.6846,551.6846,100.0
2025-05-02 12:45:00,553.42,553.42,553.42,553.42,0.0,551.6846,551.6846,551.6846,551.6846,0.0
2025-05-02 12:50:00,553.08,553.95,553.08,553.49,1300.0,551.3457,552.2129,551.3457,551.7544,1300.0
2025-05-02 12:55:00,554.09,554.1,554.09,554.09,100.0,552.3525,552.3625,552.3525,552.3525,100.0
2025-05-02 13:00:00,554.09,554.09,554.09,554.09,0.0,552.3525,552.3525,552.3525,552.3525,0.0
2025-05-02 13:05:00,553.48,554.05,553.48,554.05,356.0,551.7444,552.3126,551.7444,552.3126,356.0
2025-05-02 13:10:00,553.71,553.71,553.71,553.71,454.0,551.9737,551.9737,551.9737,551.9737,454.0
2025-05-02 13:15:00,553.66,553.66,553.66,553.66,400.0,551.9238,551.9238,551.9238,551.9238,400.0
2025-05-02 13:20:00,554.17,554.17,553.84,553.85,200.0,552.4322,552.4322,552.1033,552.1132,200.0
2025-05-02 13:25:00,553.85,553.85,553.85,553.85,0.0,552.1132,552.1132,552.1132,552.1132,0.0
2025-05-02 13:30:00,553.85,553.85,553.85,553.85,0.0,552.1132,552.1132,552.1132,552.1132,0.0
2025-05-02 13:35:00,553.82,553.82,553.81,553.82,100.0,552.0833,552.0833,552.0734,552.0833,100.0
2025-05-02 13:40:00,553.69,553.85,553.68,553.85,957.0,551.9538,552.1132,551.9438,552.1132,957.0
2025-05-02 13:45:00,553.85,553.95,553.67,553.67,653.0,552.1132,552.2129,551.9338,551.9338,653.0
2025-05-02 13:50:00,553.45,553.45,553.11,553.11,500.0,551.7145,551.7145,551.3756,551.3756,500.0
2025-05-02 13:55:00,553.11,553.11,553.11,553.11,0.0,551.3756,551.3756,551.3756,551.3756,0.0
2025-05-02 14:00:00,553.42,553.42,553.41,553.42,200.0,551.6846,551.6846,551.6746,551.6846,200.0
2025-05-02 14:05:00,553.42,553.42,553.42,553.42,0.0,551.6846,551.6846,551.6846,551.6846,0.0
2025-05-02 14:10:00,553.5,553.83,553.5,553.83,700.0,551.7643,552.0933,551.7643,552.0933,700.0
2025-05-02 14:15:00,553.67,553.67,553.67,553.67,100.0,551.9338,551.9338,551.9338,551.9338,100.0
2025-05-02 14:20:00,553.77,554.66,553.57,554.66,708.0,552.0335,552.9207,551.8341,552.9207,708.0
2025-05-02 14:25:00,554.31,554.33,554.31,554.33,353.0,552.5718,552.5917,552.5718,552.5917,353.0
2025-05-02 14:30:00,554.31,554.32,554.3,554.32,400.0,552.5718,552.5818,552.5618,552.5818,400.0
2025-05-02 14:35:00,554.42,555.51,554.42,555.13,1408.0,552.6815,553.768,552.6815,553.3892,1408.0
2025-05-02 14:40:00,555.04,555.41,554.42,554.42,700.0,553.2995,553.6684,552.6815,552.6815,700.0
2025-05-02 14:45:00,554.58,554.58,553.93,554.45,1902.0,552.841,552.841,552.193,552.7114,1902.0
2025-05-02 14:50:00,554.45,555.15,553.98,555.15,4936.0,552.7114,553.4092,552.2428,553.4092,4936.0
2025-05-02 14:55:00,555.52,556.37,555.2,555.79,1700.0,553.778,554.6253,553.459,554.0472,1700.0
2025-05-02 15:00:00,555.79,555.79,555.79,555.79,0.0,554.0472,554.0472,554.0472,554.0472,0.0
2025-05-02 15:05:00,554.19,554.66,554.07,554.66,1039.0,552.4522,552.9207,552.3326,552.9207,1039.0
2025-05-02 15:10:00,554.3,555.91,554.29,555.49,1992.0,552.5618,554.1668,552.5519,553.7481,1992.0
2025-05-02 15:15:00,555.86,556.59,555.86,556.25,800.0,554.1169,554.8447,554.1169,554.5057,800.0
2025-05-02 15:20:00,556.48,556.83,555.98,555.98,1475.0,554.735,555.0839,554.2366,554.2366,1475.0
2025-05-02 15:25:00,556.18,557.18,556.18,556.74,806.0,554.4359,555.4328,554.4359,554.9942,806.0
2025-05-02 15:30:00,556.63,556.96,556.22,556.22,1100.0,554.8845,555.2135,554.4758,554.4758,1100.0
2025-05-02 15:35:00,555.86,556.47,555.86,556.45,1100.0,554.1169,554.725,554.1169,554.7051,1100.0
2025-05-02 15:40:00,556.95,556.95,556.11,556.9,600.0,555.2035,555.2035,554.3662,555.1537,600.0
2025-05-02 15:45:00,556.9,557.1,555.23,555.23,5169.0,555.1537,555.3531,553.4889,553.4889,5169.0
2025-05-02 15:50:00,555.32,556.91,554.46,555.94,6509.0,553.5786,555.1637,552.7213,554.1967,6509.0
2025-05-02 15:55:00,555.89,555.95,554.07,555.2,33209.0,554.1469,554.2067,552.3326,553.459,33209.0
2025-05-05 09:30:00,552.37,552.37,550.47,550.74,4039.0,550.6379,550.6379,548.7438,549.013,4039.0
2025-05-05 09:35:00,550.73,552.31,550.73,551.63,1250.0,549.003,550.5781,549.003,549.9002,1250.0
2025-05-05 09:40:00,550.7,550.7,550.7,550.7,100.0,548.9731,548.9731,548.9731,548.9731,100.0
2025-05-05 09:45:00,551.45,551.45,549.79,549.79,200.0,549.7208,549.7208,548.066,548.066,200.0
2025-05-05 09:50:00,550.36,553.43,550.36,552.01,1210.0,548.6342,551.6946,548.6342,550.279,1210.0
2025-05-05 09:55:00,552.01,554.82,552.01,554.81,1384.0,550.279,553.0802,550.279,553.0702,1384.0
2025-05-05 10:00:00,554.82,554.82,553.4,553.4,850.0,553.0802,553.0802,551.6647,551.6647,850.0
2025-05-05 10:05:00,553.21,553.21,552.88,552.88,200.0,551.4753,551.4753,551.1463,551.1463,200.0
2025-05-05 10:10:00,552.19,553.4,551.94,553.4,400.0,550.4585,551.6647,550.2092,551.6647,400.0
2025-05-05 10:15:00,553.18,553.68,552.4,553.43,1643.0,551.4453,551.9438,550.6678,551.6946,1643.0
2025-05-05 10:20:00,553.39,553.39,553.03,553.03,200.0,551.6547,551.6547,551.2958,551.2958,200.0
2025-05-05 10:25:00,552.16,555.32,552.16,555.15,500.0,550.4285,553.5786,550.4285,553.4092,500.0
2025-05-05 10:30:00,554.6,554.6,554.6,554.6,161.0,552.8609,552.8609,552.8609,552.8609,161.0
2025-05-05 10:35:00,555.05,555.07,555.05,555.05,511.0,553.3095,553.3294,553.3095,553.3095,511.0
2025-05-05 10:40:00,556.16,556.7,554.88,556.0,1232.0,554.416,554.9543,553.14,554.2565,1232.0
2025-05-05 10:45:00,556.0,556.0,556.0,556.0,0.0,554.2565,554.2565,554.2565,554.2565,0.0
2025-05-05 10:50:00,557.66,557.66,555.15,556.03,513.0,555.9113,555.9113,553.4092,554.2864,513.0
2025-05-05 10:55:00,555.9,555.9,555.9,555.9,200.0,554.1568,554.1568,554.1568,554.1568,200.0
2025-05-05 11:00:00,556.12,557.6,556.11,557.6,1229.0,554.3761,555.8515,554.3662,555.8515,1229.0
2025-05-05 11:05:00,557.54,557.54,557.13,557.13,299.0,555.7917,555.7917,555.383,555.383,299.0
2025-05-05 11:10:00,556.68,556.9,556.44,556.74,1146.0,554.9344,555.1537,554.6951,554.9942,1146.0
2025-05-05 11:15:00,557.64,557.86,557.64,557.86,500.0,555.8914,556.1107,555.8914,556.1107,500.0
2025-05-05 11:20:00,557.47,557.66,557.23,557.65,348.0,555.7219,555.9113,555.4826,555.9013,348.0
2025-05-05 11:25:00,557.47,557.47,557.07,557.24,1600.0,555.7219,555.7219,555.3232,555.4926,1600.0
2025-05-05 11:30:00,556.2,556.2,556.2,556.2,100.0,554.4559,554.4559,554.4559,554.4559,100.0
2025-05-05 11:35:00,555.87,556.49,555.13,555.13,1676.0,554.1269,554.745,553.3892,553.3892,1676.0
2025-05-05 11:40:00,555.49,555.49,555.49,555.49,100.0,553.7481,553.7481,553.7481,553.7481,100.0
2025-05-05 11:45:00,556.08,556.29,556.08,556.26,610.0,554.3363,554.5456,554.3363,554.5157,610.0
2025-05-05 11:50:00,556.26,556.26,556.26,556.26,0.0,554.5157,554.5157,554.5157,554.5157,0.0
2025-05-05 11:55:00,556.41,556.41,556.08,556.09,300.0,554.6652,554.6652,554.3363,554.3462,300.0
2025-05-05 12:00:00,556.09,556.09,556.09,556.09,0.0,554.3462,554.3462,554.3462,554.3462,0.0
2025-05-05 12:05:00,556.09,556.09,556.09,556.09,0.0,554.3462,554.3462,554.3462,554.3462,0.0
2025-05-05 12:10:00,556.88,556.95,556.88,556.95,202.0,555.1337,555.2035,555.1337,555.2035,202.0
2025-05-05 12:15:00,556.95,556.95,556.95,556.95,0.0,555.2035,555.2035,555.2035,555.2035,0.0
2025-05-05 12:20:00,556.99,556.99,556.2,556.67,1125.0,555.2434,555.2434,554.4559,554.9244,1125.0
2025-05-05 12:25:00,556.74,557.28,556.74,557.27,700.0,554.9942,555.5325,554.9942,555.5225,700.0
2025-05-05 12:30:00,556.74,556.74,556.66,556.66,315.0,554.9942,554.9942,554.9144,554.9144,315.0
2025-05-05 12:35:00,556.37,556.37,556.37,556.37,100.0,554.6253,554.6253,554.6253,554.6253,100.0
2025-05-05 12:40:00,556.69,556.69,556.68,556.69,215.0,554.9443,554.9443,554.9344,554.9443,215.0
2025-05-05 12:45:00,556.43,556.61,556.25,556.61,301.0,554.6852,554.8646,554.5057,554.8646,301.0
2025-05-05 12:50:00,556.26,556.26,556.26,556.26,291.0,554.5157,554.5157,554.5157,554.5157,291.0
2025-05-05 12:55:00,556.26,556.26,556.25,556.25,405.0,554.5157,554.5157,554.5057,554.5057,405.0
2025-05-05 13:00:00,555.57,555.82,555.43,555.71,1399.0,553.8279,554.0771,553.6883,553.9674,1399.0
2025-05-05 13:05:00,555.72,555.72,555.71,555.72,100.0,553.9774,553.9774,553.9674,553.9774,100.0
2025-05-05 13:10:00,555.83,555.83,555.83,555.83,138.0,554.087,554.087,554.087,554.087,138.0
2025-05-05 13:15:00,555.23,555.43,555.22,555.43,917.0,553.4889,553.6883,553.479,553.6883,917.0
2025-05-05 13:20:00,554.98,554.98,554.59,554.59,602.0,553.2397,553.2397,552.8509,552.8509,602.0
2025-05-05 13:25:00,554.66,554.83,553.47,554.83,6990.0,552.9207,553.0902,551.7344,553.0902,6990.0
2025-05-05 13:30:00,555.13,555.13,555.13,555.13,100.0,553.3892,553.3892,553.3892,553.3892,100.0
2025-05-05 13:35:00,555.06,555.06,555.06,555.06,100.0,553.3195,553.3195,553.3195,553.3195,100.0
2025-05-05 13:40:00,555.01,555.01,554.83,555.01,531.0,553.2696,553.2696,553.0902,553.2696,531.0
2025-05-05 13:45:00,555.71,555.71,555.64,555.64,800.0,553.9674,553.9674,553.8976,553.8976,800.0
2025-05-05 13:50:00,555.75,556.1,555.58,556.01,1522.0,554.0073,554.3562,553.8378,554.2665,1522.0
2025-05-05 13:55:00,555.58,556.03,555.45,556.03,1118.0,553.8378,554.2864,553.7082,554.2864,1118.0
2025-05-05 14:00:00,556.03,556.03,556.03,556.03,0.0,554.2864,554.2864,554.2864,554.2864,0.0
2025-05-05 14:05:00,555.4,555.8,555.4,555.8,200.0,553.6584,554.0571,553.6584,554.0571,200.0
2025-05-05 14:10:00,555.8,555.8,555.8,555.8,0.0,554.0571,554.0571,554.0571,554.0571,0.0
2025-05-05 14:15:00,555.75,555.77,555.52,555.76,300.0,554.0073,554.0272,553.778,554.0173,300.0
2025-05-05 14:20:00,555.76,555.77,555.76,555.76,100.0,554.0173,554.0272,554.0173,554.0173,100.0
2025-05-05 14:25:00,555.62,555.62,555.62,555.62,100.0,553.8777,553.8777,553.8777,553.8777,100.0
2025-05-05 14:30:00,555.42,555.72,555.42,555.72,200.0,553.6783,553.9774,553.6783,553.9774,200.0
2025-05-05 14:35:00,555.61,555.61,555.11,555.47,1129.0,553.8677,553.8677,553.3693,553.7282,1129.0
2025-05-05 14:40:00,555.36,555.47,555.15,555.15,700.0,553.6185,553.7282,553.4092,553.4092,700.0
2025-05-05 14:45:00,555.14,555.14,554.94,554.95,327.0,553.3992,553.3992,553.1998,553.2098,327.0
2025-05-05 14:50:00,554.89,554.9,554.49,554.57,1532.0,553.15,553.16,552.7512,552.831,1532.0
2025-05-05 14:55:00,554.53,554.84,554.24,554.84,1678.0,552.7911,553.1001,552.502,553.1001,1678.0
2025-05-05 15:00:00,554.78,554.78,554.51,554.51,200.0,553.0403,553.0403,552.7712,552.7712,200.0
2025-05-05 15:05:00,553.98,554.39,553.98,553.98,1886.0,552.2428,552.6516,552.2428,552.2428,1886.0
2025-05-05 15:10:00,553.98,553.98,553.33,553.79,1375.0,552.2428,552.2428,551.5949,552.0534,1375.0
2025-05-05 15:15:00,553.79,554.52,553.79,553.83,1654.0,552.0534,552.7811,552.0534,552.0933,1654.0
2025-05-05 15:20:00,553.01,553.01,553.01,553.01,100.0,551.2759,551.2759,551.2759,551.2759,100.0
2025-05-05 15:25:00,552.79,553.08,552.28,552.28,963.0,551.0566,551.3457,550.5482,550.5482,963.0
2025-05-05 15:30:00,552.49,553.16,552.49,553.16,1600.0,550.7575,551.4254,550.7575,551.4254,1600.0
2025-05-05 15:35:00,553.45,553.56,551.7,552.23,3348.0,551.7145,551.8242,549.97,550.4983,3348.0
2025-05-05 15:40:00,552.18,552.83,552.13,552.48,2150.0,550.4485,551.0964,550.3986,550.7475,2150.0
2025-05-05 15:45:00,552.4,552.41,551.64,552.11,2040.0,550.6678,550.6778,549.9102,550.3787,2040.0
2025-05-05 15:50:00,552.55,552.55,551.46,551.74,2506.0,550.8173,550.8173,549.7307,550.0099,2506.0
2025-05-05 15:55:00,551.95,551.95,549.49,550.24,15258.0,550.2192,550.2192,547.7669,548.5146,15258.0
2025-05-06 09:30:00,545.57,545.57,544.43,544.44,2671.0,543.8592,543.8592,542.7228,542.7328,2671.0
2025-05-06 09:35:00,542.39,544.81,542.39,544.48,420.0,540.6892,543.1016,540.6892,542.7726,420.0
2025-05-06 09:40:00,544.48,544.48,544.48,544.48,0.0,542.7726,542.7726,542.7726,542.7726,0.0
2025-05-06 09:45:00,545.13,545.14,544.15,544.15,300.0,543.4206,543.4306,542.4437,542.4437,300.0
2025-05-06 09:50:00,544.06,544.06,543.64,543.64,205.0,542.3539,542.3539,541.9353,541.9353,205.0
2025-05-06 09:55:00,543.64,543.64,543.64,543.64,0.0,541.9353,541.9353,541.9353,541.9353,0.0
2025-05-06 10:00:00,547.51,547.51,545.22,545.22,200.0,545.7931,545.7931,543.5103,543.5103,200.0
2025-05-06 10:05:00,546.22,547.32,546.01,547.32,1567.0,544.5072,545.6037,544.2978,545.6037,1567.0
2025-05-06 10:10:00,547.27,548.35,547.27,547.3,1740.0,545.5539,546.6305,545.5539,545.5838,1740.0
2025-05-06 10:15:00,546.72,546.72,546.72,546.72,100.0,545.0056,545.0056,545.0056,545.0056,100.0
2025-05-06 10:20:00,548.85,549.76,548.85,549.76,200.0,547.1289,548.0361,547.1289,548.0361,200.0
2025-05-06 10:25:00,549.76,549.76,549.76,549.76,0.0,548.0361,548.0361,548.0361,548.0361,0.0
2025-05-06 10:30:00,549.76,549.76,549.76,549.76,200.0,548.0361,548.0361,548.0361,548.0361,200.0
2025-05-06 10:35:00,549.81,549.81,548.59,548.59,864.0,548.0859,548.0859,546.8697,546.8697,864.0
2025-05-06 10:40:00,548.43,548.43,548.43,548.43,200.0,546.7102,546.7102,546.7102,546.7102,200.0
2025-05-06 10:45:00,548.75,549.82,548.74,549.15,789.0,547.0292,548.0959,547.0193,547.428,789.0
2025-05-06 10:50:00,549.55,550.33,548.71,550.33,446.0,547.8267,548.6043,546.9894,548.6043,446.0
2025-05-06 10:55:00,548.19,548.29,548.18,548.18,1405.0,546.471,546.5707,546.461,546.461,1405.0
2025-05-06 11:00:00,548.0,548.98,547.83,547.95,3800.0,546.2816,547.2585,546.1121,546.2317,3800.0
2025-05-06 11:05:00,548.25,548.25,548.24,548.25,100.0,546.5308,546.5308,546.5208,546.5308,100.0
2025-05-06 11:10:00,548.66,548.66,548.55,548.55,300.0,546.9395,546.9395,546.8299,546.8299,300.0
2025-05-06 11:15:00,548.55,548.55,548.55,548.55,0.0,546.8299,546.8299,546.8299,546.8299,0.0
2025-05-06 11:20:00,549.95,550.41,549.95,550.41,1238.0,548.2255,548.684,548.2255,548.684,1238.0
2025-05-06 11:25:00,550.4,550.4,550.1,550.1,200.0,548.6741,548.6741,548.375,548.375,200.0
2025-05-06 11:30:00,549.85,549.85,549.85,549.85,100.0,548.1258,548.1258,548.1258,548.1258,100.0
2025-05-06 11:35:00,549.85,549.85,549.85,549.85,0.0,548.1258,548.1258,548.1258,548.1258,0.0
2025-05-06 11:40:00,549.37,549.37,549.37,549.37,100.0,547.6473,547.6473,547.6473,547.6473,100.0
2025-05-06 11:45:00,549.7,549.7,549.7,549.7,200.0,547.9763,547.9763,547.9763,547.9763,200.0
2025-05-06 11:50:00,549.7,549.7,549.7,549.7,0.0,547.9763,547.9763,547.9763,547.9763,0.0
2025-05-06 11:55:00,548.27,548.28,548.27,548.27,100.0,546.5507,546.5607,546.5507,546.5507,100.0
2025-05-06 12:00:00,549.07,549.13,549.07,549.13,500.0,547.3482,547.408,547.3482,547.408,500.0
2025-05-06 12:05:00,549.13,549.13,549.13,549.13,0.0,547.408,547.408,547.408,547.408,0.0
2025-05-06 12:10:00,549.06,550.91,549.01,550.91,1496.0,547.3383,549.1825,547.2884,549.1825,1496.0
2025-05-06 12:15:00,549.5,550.1,549.5,549.79,869.0,547.7769,548.375,547.7769,548.066,869.0
2025-05-06 12:20:00,548.94,548.94,548.94,548.94,200.0,547.2186,547.2186,547.2186,547.2186,200.0
2025-05-06 12:25:00,548.22,548.22,548.22,548.22,156.0,546.5009,546.5009,546.5009,546.5009,156.0
2025-05-06 12:30:00,548.05,548.29,548.05,548.29,448.0,546.3314,546.5707,546.3314,546.5707,448.0
2025-05-06 12:35:00,548.3,548.44,548.3,548.44,500.0,546.5807,546.7202,546.5807,546.7202,500.0
2025-05-06 12:40:00,547.69,547.69,547.24,547.24,200.0,545.9726,545.9726,545.524,545.524,200.0
2025-05-06 12:45:00,547.02,547.02,547.02,547.02,100.0,545.3047,545.3047,545.3047,545.3047,100.0
2025-05-06 12:50:00,547.02,547.02,547.02,547.02,0.0,545.3047,545.3047,545.3047,545.3047,0.0
2025-05-06 12:55:00,545.54,545.54,545.53,545.54,200.0,543.8293,543.8293,543.8193,543.8293,200.0
2025-05-06 13:00:00,546.64,546.64,546.64,546.64,100.0,544.9259,544.9259,544.9259,544.9259,100.0
2025-05-06 13:05:00,546.92,546.92,546.92,546.92,101.0,545.205,545.205,545.205,545.205,101.0
2025-05-06 13:10:00,546.92,546.92,546.92,546.92,0.0,545.205,545.205,545.205,545.205,0.0
2025-05-06 13:15:00,547.21,547.21,547.2,547.2,520.0,545.4941,545.4941,545.4841,545.4841,520.0
2025-05-06 13:20:00,547.2,547.2,547.2,547.2,0.0,545.4841,545.4841,545.4841,545.4841,0.0
2025-05-06 13:25:00,545.98,545.99,545.98,545.98,105.0,544.2679,544.2779,544.2679,544.2679,105.0
2025-05-06 13:30:00,547.16,547.16,547.16,547.16,100.0,545.4442,545.4442,545.4442,545.4442,100.0
2025-05-06 13:35:00,547.15,547.19,546.19,546.2,1103.0,545.4343,545.4741,544.4773,544.4872,1103.0
2025-05-06 13:40:00,546.13,546.34,545.42,545.43,873.0,544.4175,544.6268,543.7097,543.7197,873.0
2025-05-06 13:45:00,545.82,545.82,545.58,545.73,10000.0,544.1084,544.1084,543.8692,544.0187,10000.0
2025-05-06 13:50:00,545.59,546.35,545.58,546.35,1440.0,543.8792,544.6368,543.8692,544.6368,1440.0
2025-05-06 13:55:00,546.93,546.93,546.23,546.23,200.0,545.2149,545.2149,544.5171,544.5171,200.0
2025-05-06 14:00:00,546.18,546.54,546.02,546.53,2630.0,544.4673,544.8262,544.3078,544.8162,2630.0
2025-05-06 14:05:00,547.09,547.45,546.97,547.43,1536.0,545.3744,545.7333,545.2548,545.7134,1536.0
2025-05-06 14:10:00,547.31,547.31,546.08,546.11,860.0,545.5938,545.5938,544.3676,544.3975,860.0
2025-05-06 14:15:00,546.21,546.6,545.83,546.6,1000.0,544.4972,544.886,544.1184,544.886,1000.0
2025-05-06 14:20:00,546.6,546.84,546.6,546.84,939.0,544.886,545.1252,544.886,545.1252,939.0
2025-05-06 14:25:00,546.85,547.52,546.84,546.84,1374.0,545.1352,545.8031,545.1252,545.1252,1374.0
2025-05-06 14:30:00,546.84,546.84,546.84,546.84,100.0,545.1252,545.1252,545.1252,545.1252,100.0
2025-05-06 14:35:00,546.36,546.4,545.81,546.4,713.0,544.6467,544.6866,544.0985,544.6866,713.0
2025-05-06 14:40:00,546.63,546.7,546.23,546.23,433.0,544.9159,544.9857,544.5171,544.5171,433.0
2025-05-06 14:45:00,546.43,546.76,546.42,546.76,769.0,544.7165,545.0455,544.7065,545.0455,769.0
2025-05-06 14:50:00,546.44,546.85,545.97,546.85,1438.0,544.7265,545.1352,544.258,545.1352,1438.0
2025-05-06 14:55:00,546.91,547.04,546.76,547.04,871.0,545.195,545.3246,545.0455,545.3246,871.0
2025-05-06 15:00:00,547.13,547.3,546.8,546.8,1400.0,545.4143,545.5838,545.0854,545.0854,1400.0
2025-05-06 15:05:00,546.81,546.81,546.34,546.35,1280.0,545.0953,545.0953,544.6268,544.6368,1280.0
2025-05-06 15:10:00,546.35,546.45,545.84,546.45,1747.0,544.6368,544.7365,544.1284,544.7365,1747.0
2025-05-06 15:15:00,546.01,546.01,545.77,545.77,900.0,544.2978,544.2978,544.0586,544.0586,900.0
2025-05-06 15:20:00,545.7,546.32,545.7,546.32,2234.0,543.9888,544.6069,543.9888,544.6069,2234.0
2025-05-06 15:25:00,546.4,546.59,546.35,546.59,500.0,544.6866,544.876,544.6368,544.876,500.0
2025-05-06 15:30:00,546.59,546.82,546.41,546.75,1839.0,544.876,545.1053,544.6966,545.0355,1839.0
2025-05-06 15:35:00,546.6,546.67,546.6,546.63,300.0,544.886,544.9558,544.886,544.9159,300.0
2025-05-06 15:40:00,546.66,547.1,546.66,547.08,1408.0,544.9458,545.3844,544.9458,545.3645,1408.0
2025-05-06 15:45:00,547.1,547.36,546.42,546.78,1881.0,545.3844,545.6436,544.7065,545.0654,1881.0
2025-05-06 15:50:00,546.16,546.98,546.16,546.44,3245.0,544.4474,545.2648,544.4474,544.7265,3245.0
2025-05-06 15:55:00,546.34,546.39,544.77,545.09,15920.0,544.6268,544.6766,543.0617,543.3807,15920.0
2025-05-07 09:30:00,545.59,552.79,545.59,551.1,4823.0,543.8792,551.0566,543.8792,549.3719,4823.0
2025-05-07 09:35:00,549.05,551.28,548.88,551.27,404.0,547.3283,549.5513,547.1588,549.5413,404.0
2025-05-07 09:40:00,550.65,552.96,548.88,552.95,388.0,548.9233,551.226,547.1588,551.2161,388.0
2025-05-07 09:45:00,550.23,550.23,549.58,549.59,408.0,548.5046,548.5046,547.8566,547.8666,408.0
2025-05-07 09:50:00,548.77,549.59,548.67,549.59,420.0,547.0492,547.8666,546.9495,547.8666,420.0
2025-05-07 09:55:00,550.08,550.15,549.48,549.48,700.0,548.3551,548.4249,547.757,547.757,700.0
2025-05-07 10:00:00,550.21,550.64,547.17,549.05,3857.0,548.4847,548.9133,545.4542,547.3283,3857.0
2025-05-07 10:05:00,549.18,550.7,549.18,550.7,650.0,547.4579,548.9731,547.4579,548.9731,650.0
2025-05-07 10:10:00,550.7,550.86,549.18,550.86,732.0,548.9731,549.1326,547.4579,549.1326,732.0
2025-05-07 10:15:00,550.0,551.1,550.0,550.39,2060.0,548.2753,549.3719,548.2753,548.6641,2060.0
2025-05-07 10:20:00,550.42,550.86,549.91,550.86,300.0,548.694,549.1326,548.1856,549.1326,300.0
2025-05-07 10:25:00,549.87,551.43,549.81,551.43,1313.0,548.1457,549.7008,548.0859,549.7008,1313.0
2025-05-07 10:30:00,550.1,550.1,549.45,549.46,500.0,548.375,548.375,547.727,547.737,500.0
2025-05-07 10:35:00,549.49,549.94,549.34,549.34,300.0,547.7669,548.2155,547.6174,547.6174,300.0
2025-05-07 10:40:00,549.92,549.92,548.72,548.72,313.0,548.1956,548.1956,546.9993,546.9993,313.0
2025-05-07 10:45:00,549.33,549.35,548.02,548.5,500.0,547.6074,547.6274,546.3015,546.78,500.0
2025-05-07 10:50:00,548.16,548.16,546.92,547.2,700.0,546.4411,546.4411,545.205,545.4841,700.0
2025-05-07 10:55:00,546.85,547.38,546.85,547.38,300.0,545.1352,545.6635,545.1352,545.6635,300.0
2025-05-07 11:00:00,547.43,547.43,547.02,547.02,293.0,545.7134,545.7134,545.3047,545.3047,293.0
2025-05-07 11:05:00,547.6,547.74,546.64,547.74,846.0,545.8828,546.0224,544.9259,546.0224,846.0
2025-05-07 11:10:00,547.74,547.74,547.74,547.74,0.0,546.0224,546.0224,546.0224,546.0224,0.0
2025-05-07 11:15:00,547.23,547.74,547.22,547.54,450.0,545.514,546.0224,545.504,545.823,450.0
2025-05-07 11:20:00,547.54,547.54,547.54,547.54,0.0,545.823,545.823,545.823,545.823,0.0
2025-05-07 11:25:00,547.51,547.9,547.51,547.9,200.0,545.7931,546.1819,545.7931,546.1819,200.0
2025-05-07 11:30:00,548.68,548.69,548.64,548.69,500.0,546.9595,546.9694,546.9196,546.9694,500.0
2025-05-07 11:35:00,548.28,549.21,548.22,548.22,620.0,546.5607,547.4878,546.5009,546.5009,620.0
2025-05-07 11:40:00,549.77,549.77,549.77,549.77,100.0,548.046,548.046,548.046,548.046,100.0
2025-05-07 11:45:00,549.71,549.71,548.42,549.03,500.0,547.9862,547.9862,546.7003,547.3084,500.0
2025-05-07 11:50:00,548.61,549.7,548.61,549.7,1659.0,546.8897,547.9763,546.8897,547.9763,1659.0
2025-05-07 11:55:00,550.39,550.82,550.39,550.82,300.0,548.6641,549.0928,548.6641,549.0928,300.0
2025-05-07 12:00:00,551.05,551.05,551.04,551.05,100.0,549.322,549.322,549.3121,549.322,100.0
2025-05-07 12:05:00,550.8,550.8,550.8,550.8,100.0,549.0728,549.0728,549.0728,549.0728,100.0
2025-05-07 12:10:00,550.39,550.39,550.39,550.39,100.0,548.6641,548.6641,548.6641,548.6641,100.0
2025-05-07 12:15:00,550.33,551.03,550.08,551.02,605.0,548.6043,549.3021,548.3551,549.2921,605.0
2025-05-07 12:20:00,551.16,551.16,550.47,550.47,550.0,549.4317,549.4317,548.7438,548.7438,550.0
2025-05-07 12:25:00,549.86,549.86,549.86,549.86,100.0,548.1358,548.1358,548.1358,548.1358,100.0
2025-05-07 12:30:00,549.67,550.32,549.66,550.32,300.0,547.9464,548.5943,547.9364,548.5943,300.0
2025-05-07 12:35:00,549.96,550.78,549.96,550.78,920.0,548.2354,549.0529,548.2354,549.0529,920.0
2025-05-07 12:40:00,550.8,550.8,550.8,550.8,100.0,549.0728,549.0728,549.0728,549.0728,100.0
2025-05-07 12:45:00,550.8,550.8,550.8,550.8,0.0,549.0728,549.0728,549.0728,549.0728,0.0
2025-05-07 12:50:00,551.7,552.12,551.34,552.12,1228.0,549.97,550.3887,549.6111,550.3887,1228.0
2025-05-07 12:55:00,552.12,552.12,552.12,552.12,0.0,550.3887,550.3887,550.3887,550.3887,0.0
2025-05-07 13:00:00,551.78,551.78,551.78,551.78,100.0,550.0497,550.0497,550.0497,550.0497,100.0
2025-05-07 13:05:00,552.38,552.39,552.38,552.38,105.0,550.6479,550.6578,550.6479,550.6479,105.0
2025-05-07 13:10:00,552.38,552.97,552.38,552.59,600.0,550.6479,551.236,550.6479,550.8572,600.0
2025-05-07 13:15:00,552.58,552.58,552.58,552.58,100.0,550.8472,550.8472,550.8472,550.8472,100.0
2025-05-07 13:20:00,552.02,552.05,551.18,551.88,1000.0,550.289,550.3189,549.4516,550.1494,1000.0
2025-05-07 13:25:00,551.94,551.94,551.94,551.94,100.0,550.2092,550.2092,550.2092,550.2092,100.0
2025-05-07 13:30:00,551.41,551.47,550.47,550.47,300.0,549.6809,549.7407,548.7438,548.7438,300.0
2025-05-07 13:35:00,550.03,550.43,550.03,550.43,200.0,548.3052,548.704,548.3052,548.704,200.0
2025-05-07 13:40:00,550.43,550.43,550.43,550.43,0.0,548.704,548.704,548.704,548.704,0.0
2025-05-07 13:45:00,550.31,550.31,550.09,550.12,300.0,548.5843,548.5843,548.365,548.3949,300.0
2025-05-07 13:50:00,550.58,550.6,548.34,548.34,1487.0,548.8535,548.8734,546.6205,546.6205,1487.0
2025-05-07 13:55:00,548.38,548.82,548.38,548.43,700.0,546.6604,547.099,546.6604,546.7102,700.0
2025-05-07 14:00:00,547.89,548.7,547.84,548.25,959.0,546.1719,546.9794,546.1221,546.5308,959.0
2025-05-07 14:05:00,549.04,549.34,546.95,547.01,1751.0,547.3183,547.6174,545.2349,545.2947,1751.0
2025-05-07 14:10:00,547.01,547.01,547.01,547.01,0.0,545.2947,545.2947,545.2947,545.2947,0.0
2025-05-07 14:15:00,547.68,548.42,547.68,548.42,232.0,545.9626,546.7003,545.9626,546.7003,232.0
2025-05-07 14:20:00,549.74,549.74,547.73,547.74,325.0,548.0161,548.0161,546.0124,546.0224,325.0
2025-05-07 14:25:00,549.94,549.94,549.94,549.94,200.0,548.2155,548.2155,548.2155,548.2155,200.0
2025-05-07 14:30:00,551.7,551.7,551.7,551.7,100.0,549.97,549.97,549.97,549.97,100.0
2025-05-07 14:35:00,552.08,552.42,550.58,551.93,1076.0,550.3488,550.6877,548.8535,550.1993,1076.0
2025-05-07 14:40:00,551.59,552.57,551.2,552.15,1923.0,549.8603,550.8373,549.4716,550.4186,1923.0
2025-05-07 14:45:00,552.13,552.61,550.79,551.58,2826.0,550.3986,550.8771,549.0628,549.8504,2826.0
2025-05-07 14:50:00,551.58,551.64,549.77,549.77,1716.0,549.8504,549.9102,548.046,548.046,1716.0
2025-05-07 14:55:00,552.02,553.7,552.02,553.63,2267.0,550.289,551.9637,550.289,551.8939,2267.0
2025-05-07 15:00:00,552.95,552.95,552.42,552.42,220.0,551.2161,551.2161,550.6877,550.6877,220.0
2025-05-07 15:05:00,552.67,553.84,552.67,553.84,1062.0,550.9369,552.1033,550.9369,552.1033,1062.0
2025-05-07 15:10:00,553.2,553.57,552.37,553.57,900.0,551.4653,551.8341,550.6379,551.8341,900.0
2025-05-07 15:15:00,552.44,553.22,552.43,553.22,300.0,550.7077,551.4852,550.6977,551.4852,300.0
2025-05-07 15:20:00,553.0,553.01,552.63,552.72,504.0,551.2659,551.2759,550.8971,550.9868,504.0
2025-05-07 15:25:00,552.55,552.55,551.22,551.22,1307.0,550.8173,550.8173,549.4915,549.4915,1307.0
2025-05-07 15:30:00,550.95,551.67,550.73,550.74,921.0,549.2223,549.9401,549.003,549.013,921.0
2025-05-07 15:35:00,551.39,551.85,550.96,550.96,713.0,549.661,550.1195,549.2323,549.2323,713.0
2025-05-07 15:40:00,552.06,554.31,552.06,553.22,2911.0,550.3289,552.5718,550.3289,551.4852,2911.0
2025-05-07 15:45:00,553.65,553.65,552.04,552.04,1805.0,551.9139,551.9139,550.3089,550.3089,1805.0
2025-05-07 15:50:00,552.0,553.14,551.3,553.14,2565.0,550.269,551.4055,549.5712,551.4055,2565.0
2025-05-07 15:55:00,552.28,553.37,552.15,552.4,18955.0,550.5482,551.6348,550.4186,550.6678,18955.0
2025-05-08 09:30:00,554.29,554.91,553.63,553.63,3872.0,552.5519,553.1699,551.8939,551.8939,3872.0
2025-05-08 09:35:00,556.32,557.1,556.32,557.1,300.0,554.5755,555.3531,554.5755,555.3531,300.0
2025-05-08 09:40:00,555.99,556.17,555.98,556.17,300.0,554.2465,554.426,554.2366,554.426,300.0
2025-05-08 09:45:00,556.17,556.17,554.97,554.97,720.0,554.426,554.426,553.2297,553.2297,720.0
2025-05-08 09:50:00,553.91,555.15,553.91,555.15,1228.0,552.1731,553.4092,552.1731,553.4092,1228.0
2025-05-08 09:55:00,555.98,556.77,555.97,556.77,2000.0,554.2366,555.0241,554.2266,555.0241,2000.0
2025-05-08 10:00:00,556.24,556.24,554.58,555.02,4684.0,554.4958,554.4958,552.841,553.2796,4684.0
2025-05-08 10:05:00,554.9,554.9,553.96,553.96,621.0,553.16,553.16,552.2229,552.2229,621.0
2025-05-08 10:10:00,554.23,555.51,554.0,555.5,2154.0,552.4921,553.768,552.2628,553.7581,2154.0
2025-05-08 10:15:00,555.5,555.5,555.5,555.5,0.0,553.7581,553.7581,553.7581,553.7581,0.0
2025-05-08 10:20:00,555.86,556.01,555.51,555.51,5095.0,554.1169,554.2665,553.768,553.768,5095.0
2025-05-08 10:25:00,555.61,556.65,555.61,556.65,1025.0,553.8677,554.9045,553.8677,554.9045,1025.0
2025-05-08 10:30:00,556.25,556.83,555.8,556.15,9925.0,554.5057,555.0839,554.0571,554.406,9925.0
2025-05-08 10:35:00,556.11,556.3,554.98,554.98,1055.0,554.3662,554.5556,553.2397,553.2397,1055.0
2025-05-08 10:40:00,555.02,555.69,554.53,555.11,1269.0,553.2796,553.9475,552.7911,553.3693,1269.0
2025-05-08 10:45:00,554.06,554.06,552.91,553.25,4156.0,552.3226,552.3226,551.1762,551.5151,4156.0
2025-05-08 10:50:00,554.7,555.43,553.82,553.82,700.0,552.9606,553.6883,552.0833,552.0833,700.0
2025-05-08 10:55:00,554.0,554.0,554.0,554.0,100.0,552.2628,552.2628,552.2628,552.2628,100.0
2025-05-08 11:00:00,554.0,554.0,554.0,554.0,0.0,552.2628,552.2628,552.2628,552.2628,0.0
2025-05-08 11:05:00,554.06,554.59,554.03,554.04,548.0,552.3226,552.8509,552.2927,552.3027,548.0
2025-05-08 11:10:00,554.01,555.01,554.01,555.0,6421.0,552.2727,553.2696,552.2727,553.2596,6421.0
2025-05-08 11:15:00,554.83,555.64,554.83,555.64,300.0,553.0902,553.8976,553.0902,553.8976,300.0
2025-05-08 11:20:00,555.45,556.35,555.45,556.35,2597.0,553.7082,554.6054,553.7082,554.6054,2597.0
2025-05-08 11:25:00,556.36,558.17,555.85,557.88,16475.0,554.6154,556.4197,554.107,556.1306,16475.0
2025-05-08 11:30:00,556.98,557.66,556.64,557.65,1119.0,555.2334,555.9113,554.8945,555.9013,1119.0
2025-05-08 11:35:00,558.0,559.59,558.0,558.73,1642.0,556.2502,557.8352,556.2502,556.9779,1642.0
2025-05-08 11:40:00,559.49,559.98,558.62,559.98,3075.0,557.7356,558.224,556.8683,558.224,3075.0
2025-05-08 11:45:00,559.98,561.0,559.49,559.8,17516.0,558.224,559.2408,557.7356,558.0446,17516.0
2025-05-08 11:50:00,559.77,560.42,558.32,559.58,9195.0,558.0147,558.6626,556.5692,557.8253,9195.0
2025-05-08 11:55:00,559.62,559.62,559.4,559.42,599.0,557.8652,557.8652,557.6458,557.6658,599.0
2025-05-08 12:00:00,560.05,561.0,559.26,559.37,1100.0,558.2938,559.2408,557.5063,557.6159,1100.0
2025-05-08 12:05:00,559.96,560.3,559.76,559.78,1384.0,558.2041,558.543,558.0047,558.0247,1384.0
2025-05-08 12:10:00,560.99,561.22,559.78,561.0,1945.0,559.2309,559.4601,558.0247,559.2408,1945.0
2025-05-08 12:15:00,561.52,563.17,561.45,563.17,400.0,559.7592,561.404,559.6894,561.404,400.0
2025-05-08 12:20:00,561.89,561.91,561.48,561.49,930.0,560.128,560.148,559.7193,559.7293,930.0
2025-05-08 12:25:00,560.51,560.51,560.51,560.51,107.0,558.7524,558.7524,558.7524,558.7524,107.0
2025-05-08 12:30:00,561.01,561.02,561.01,561.01,200.0,559.2508,559.2608,559.2508,559.2508,200.0
2025-05-08 12:35:00,561.53,561.72,561.14,561.63,1148.0,559.7692,559.9586,559.3804,559.8689,1148.0
2025-05-08 12:40:00,561.64,561.65,561.64,561.64,200.0,559.8788,559.8888,559.8788,559.8788,200.0
2025-05-08 12:45:00,562.07,562.07,561.5,561.5,400.0,560.3075,560.3075,559.7393,559.7393,400.0
2025-05-08 12:50:00,562.05,562.79,562.04,562.04,421.0,560.2875,561.0252,560.2776,560.2776,421.0
2025-05-08 12:55:00,562.08,562.78,562.07,562.78,403.0,560.3174,561.0152,560.3075,561.0152,403.0
2025-05-08 13:00:00,562.34,562.34,560.53,560.53,543.0,560.5766,560.5766,558.7723,558.7723,543.0
2025-05-08 13:05:00,560.35,560.35,560.34,560.35,166.0,558.5929,558.5929,558.5829,558.5929,166.0
2025-05-08 13:10:00,559.87,560.17,559.84,559.84,621.0,558.1144,558.4134,558.0845,558.0845,621.0
2025-05-08 13:15:00,560.08,560.08,560.07,560.08,100.0,558.3237,558.3237,558.3137,558.3237,100.0
2025-05-08 13:20:00,560.01,560.15,559.99,560.04,974.0,558.2539,558.3935,558.234,558.2838,974.0
2025-05-08 13:25:00,559.92,560.08,559.91,559.92,837.0,558.1642,558.3237,558.1542,558.1642,837.0
2025-05-08 13:30:00,559.92,559.99,559.07,559.25,2515.0,558.1642,558.234,557.3169,557.4963,2515.0
2025-05-08 13:35:00,559.35,559.48,559.35,559.48,200.0,557.596,557.7256,557.596,557.7256,200.0
2025-05-08 13:40:00,560.13,560.13,560.13,560.13,100.0,558.3736,558.3736,558.3736,558.3736,100.0
2025-05-08 13:45:00,559.57,559.57,558.93,559.3,605.0,557.8153,557.8153,557.1773,557.5462,605.0
2025-05-08 13:50:00,558.89,559.58,558.89,559.57,1906.0,557.1374,557.8253,557.1374,557.8153,1906.0
2025-05-08 13:55:00,559.64,559.65,559.14,559.51,2700.0,557.8851,557.8951,557.3867,557.7555,2700.0
2025-05-08 14:00:00,560.03,560.62,560.03,560.62,200.0,558.2739,558.862,558.2739,558.862,200.0
2025-05-08 14:05:00,560.7,560.75,560.17,560.73,400.0,558.9418,558.9916,558.4134,558.9717,400.0
2025-05-08 14:10:00,559.63,560.66,559.63,560.66,1481.0,557.8751,558.9019,557.8751,558.9019,1481.0
2025-05-08 14:15:00,560.33,560.85,560.33,560.85,548.0,558.5729,559.0913,558.5729,559.0913,548.0
2025-05-08 14:20:00,560.4,560.4,559.71,559.79,2544.0,558.6427,558.6427,557.9549,558.0346,2544.0
2025-05-08 14:25:00,560.09,560.09,559.93,559.94,300.0,558.3337,558.3337,558.1742,558.1842,300.0
2025-05-08 14:30:00,560.04,561.05,560.03,561.05,874.0,558.2838,559.2907,558.2739,559.2907,874.0
2025-05-08 14:35:00,561.06,561.59,561.06,561.25,600.0,559.3006,559.829,559.3006,559.49,600.0
2025-05-08 14:40:00,561.25,561.42,561.25,561.42,1143.0,559.49,559.6595,559.49,559.6595,1143.0
2025-05-08 14:45:00,561.5,561.77,560.6,560.61,2292.0,559.7393,560.0084,558.8421,558.8521,2292.0
2025-05-08 14:50:00,560.39,560.42,559.96,559.96,2092.0,558.6327,558.6626,558.2041,558.2041,2092.0
2025-05-08 14:55:00,559.93,560.19,559.93,560.19,200.0,558.1742,558.4334,558.1742,558.4334,200.0
2025-05-08 15:00:00,559.34,559.41,559.08,559.08,729.0,557.586,557.6558,557.3268,557.3268,729.0
2025-05-08 15:05:00,559.2,559.2,558.5,558.52,1377.0,557.4465,557.4465,556.7487,556.7686,1377.0
2025-05-08 15:10:00,558.74,558.74,558.16,558.45,1845.0,556.9879,556.9879,556.4097,556.6988,1845.0
2025-05-08 15:15:00,558.71,558.71,558.11,558.61,2196.0,556.958,556.958,556.3599,556.8583,2196.0
2025-05-08 15:20:00,558.89,559.88,558.89,559.77,35377.0,557.1374,558.1243,557.1374,558.0147,35377.0
2025-05-08 15:25:00,559.18,559.65,558.59,559.65,2169.0,557.4265,557.8951,556.8384,557.8951,2169.0
2025-05-08 15:30:00,560.07,560.07,559.12,559.12,1000.0,558.3137,558.3137,557.3667,557.3667,1000.0
2025-05-08 15:35:00,559.35,559.89,558.9,559.89,10524.0,557.596,558.1343,557.1474,558.1343,10524.0
2025-05-08 15:40:00,559.97,560.31,559.97,560.31,886.0,558.2141,558.553,558.2141,558.553,886.0
2025-05-08 15:45:00,560.19,560.19,559.11,559.84,4990.0,558.4334,558.4334,557.3568,558.0845,4990.0
2025-05-08 15:50:00,559.14,559.58,558.57,559.46,10313.0,557.3867,557.8253,556.8184,557.7057,10313.0
2025-05-08 15:55:00,559.04,559.04,557.86,558.34,37497.0,557.287,557.287,556.1107,556.5892,37497.0
2025-05-09 09:30:00,559.26,561.13,558.0,558.0,3955.0,557.5063,559.3704,556.2502,556.2502,3955.0
2025-05-09 09:35:00,559.26,559.26,559.26,559.26,100.0,557.5063,557.5063,557.5063,557.5063,100.0
2025-05-09 09:40:00,558.14,558.15,557.9,558.14,1068.0,556.3898,556.3998,556.1505,556.3898,1068.0
2025-05-09 09:45:00,559.48,559.48,559.04,559.48,1000.0,557.7256,557.7256,557.287,557.7256,1000.0
2025-05-09 09:50:00,557.29,559.54,557.29,559.53,1235.0,555.5425,557.7854,555.5425,557.7754,1235.0
2025-05-09 09:55:00,559.94,559.95,559.94,559.94,119.0,558.1842,558.1941,558.1842,558.1842,119.0
2025-05-09 10:00:00,558.01,558.02,558.01,558.01,416.0,556.2602,556.2702,556.2602,556.2602,416.0
2025-05-09 10:05:00,557.74,557.78,557.17,557.78,611.0,555.9911,556.0309,555.4228,556.0309,611.0
2025-05-09 10:10:00,559.11,559.11,559.1,559.11,398.0,557.3568,557.3568,557.3468,557.3568,398.0
2025-05-09 10:15:00,557.35,558.61,556.55,557.27,1420.0,555.6023,556.8583,554.8048,555.5225,1420.0
2025-05-09 10:20:00,556.38,556.39,556.38,556.38,200.0,554.6353,554.6453,554.6353,554.6353,200.0
2025-05-09 10:25:00,555.85,556.35,555.67,555.75,1590.0,554.107,554.6054,553.9275,554.0073,1590.0
2025-05-09 10:30:00,556.81,557.7,556.18,556.55,2172.0,555.064,555.9512,554.4359,554.8048,2172.0
2025-05-09 10:35:00,556.14,556.38,554.89,555.76,931.0,554.3961,554.6353,553.15,554.0173,931.0
2025-05-09 10:40:00,555.75,556.7,555.7,556.7,1018.0,554.0073,554.9543,553.9574,554.9543,1018.0
2025-05-09 10:45:00,556.9,556.9,555.92,556.09,1754.0,555.1537,555.1537,554.1768,554.3462,1754.0
2025-05-09 10:50:00,556.09,556.74,556.08,556.7,1958.0,554.3462,554.9942,554.3363,554.9543,1958.0
2025-05-09 10:55:00,556.7,557.6,556.18,557.6,755.0,554.9543,555.8515,554.4359,555.8515,755.0
2025-05-09 11:00:00,557.6,557.6,557.6,557.6,0.0,555.8515,555.8515,555.8515,555.8515,0.0
2025-05-09 11:05:00,556.87,556.87,556.5,556.5,200.0,555.1238,555.1238,554.7549,554.7549,200.0
2025-05-09 11:10:00,556.42,556.42,556.4,556.4,200.0,554.6752,554.6752,554.6553,554.6553,200.0
2025-05-09 11:15:00,555.85,555.85,555.84,555.85,100.0,554.107,554.107,554.097,554.107,100.0
2025-05-09 11:20:00,555.8,556.4,555.8,556.39,200.0,554.0571,554.6553,554.0571,554.6453,200.0
2025-05-09 11:25:00,556.39,556.42,556.21,556.3,1587.0,554.6453,554.6752,554.4658,554.5556,1587.0
2025-05-09 11:30:00,556.3,556.3,555.88,555.88,548.0,554.5556,554.5556,554.1369,554.1369,548.0
2025-05-09 11:35:00,557.0,557.92,556.55,557.09,520.0,555.2534,556.1705,554.8048,555.3431,520.0
2025-05-09 11:40:00,557.15,557.85,557.14,557.36,1100.0,555.4029,556.1007,555.3929,555.6122,1100.0
2025-05-09 11:45:00,557.25,557.98,557.25,557.39,1261.0,555.5026,556.2303,555.5026,555.6421,1261.0
2025-05-09 11:50:00,557.17,558.05,557.16,557.73,2420.0,555.4228,556.3001,555.4129,555.9811,2420.0
2025-05-09 11:55:00,557.0,557.66,557.0,557.37,820.0,555.2534,555.9113,555.2534,555.6222,820.0
2025-05-09 12:00:00,557.47,557.94,556.7,557.05,1820.0,555.7219,556.1904,554.9543,555.3032,1820.0
2025-05-09 12:05:00,556.77,557.13,556.58,556.58,1547.0,555.0241,555.383,554.8347,554.8347,1547.0
2025-05-09 12:10:00,556.72,557.19,556.03,557.19,1178.0,554.9742,555.4428,554.2864,555.4428,1178.0
2025-05-09 12:15:00,557.16,557.19,557.16,557.19,200.0,555.4129,555.4428,555.4129,555.4428,200.0
2025-05-09 12:20:00,557.09,557.43,557.09,557.4,980.0,555.3431,555.682,555.3431,555.6521,980.0
2025-05-09 12:25:00,556.33,556.33,556.33,556.33,300.0,554.5855,554.5855,554.5855,554.5855,300.0
2025-05-09 12:30:00,556.62,556.62,555.72,555.73,4666.0,554.8746,554.8746,553.9774,553.9874,4666.0
2025-05-09 12:35:00,556.03,556.55,555.89,555.89,1195.0,554.2864,554.8048,554.1469,554.1469,1195.0
2025-05-09 12:40:00,555.85,556.26,555.84,556.13,1385.0,554.107,554.5157,554.097,554.3861,1385.0
2025-05-09 12:45:00,556.07,556.07,554.87,554.87,1151.0,554.3263,554.3263,553.1301,553.1301,1151.0
2025-05-09 12:50:00,555.15,555.27,555.04,555.26,1100.0,553.4092,553.5288,553.2995,553.5188,1100.0
2025-05-09 12:55:00,555.28,555.29,555.28,555.28,100.0,553.5388,553.5487,553.5388,553.5388,100.0
2025-05-09 13:00:00,555.1,555.11,554.97,554.97,1863.0,553.3593,553.3693,553.2297,553.2297,1863.0
2025-05-09 13:05:00,554.73,554.96,554.72,554.81,885.0,552.9905,553.2198,552.9805,553.0702,885.0
2025-05-09 13:10:00,554.77,555.2,554.75,554.92,3780.0,553.0304,553.459,553.0104,553.1799,3780.0
2025-05-09 13:15:00,554.95,556.17,554.94,555.79,2553.0,553.2098,554.426,553.1998,554.0472,2553.0
2025-05-09 13:20:00,555.81,556.17,555.01,556.03,3536.0,554.0671,554.426,553.2696,554.2864,3536.0
2025-05-09 13:25:00,556.15,556.25,556.15,556.25,360.0,554.406,554.5057,554.406,554.5057,360.0
2025-05-09 13:30:00,556.02,556.02,555.61,555.64,1100.0,554.2764,554.2764,553.8677,553.8976,1100.0
2025-05-09 13:35:00,556.01,556.25,556.01,556.23,1120.0,554.2665,554.5057,554.2665,554.4858,1120.0
2025-05-09 13:40:00,556.23,556.44,556.23,556.44,584.0,554.4858,554.6951,554.4858,554.6951,584.0
2025-05-09 13:45:00,556.39,556.5,556.39,556.5,598.0,554.6453,554.7549,554.6453,554.7549,598.0
2025-05-09 13:50:00,556.5,556.5,556.4,556.43,1111.0,554.7549,554.7549,554.6553,554.6852,1111.0
2025-05-09 13:55:00,556.46,557.0,556.46,557.0,1065.0,554.7151,555.2534,554.7151,555.2534,1065.0
2025-05-09 14:00:00,556.52,556.73,556.52,556.73,2020.0,554.7749,554.9842,554.7749,554.9842,2020.0
2025-05-09 14:05:00,556.21,556.7,556.2,556.2,1887.0,554.4658,554.9543,554.4559,554.4559,1887.0
2025-05-09 14:10:00,556.02,556.03,555.8,555.82,376.0,554.2764,554.2864,554.0571,554.0771,376.0
2025-05-09 14:15:00,556.14,556.14,555.39,555.62,4813.0,554.3961,554.3961,553.6484,553.8777,4813.0
2025-05-09 14:20:00,555.68,556.02,555.46,556.02,1814.0,553.9375,554.2764,553.7182,554.2764,1814.0
2025-05-09 14:25:00,556.04,556.19,555.73,555.73,1224.0,554.2964,554.4459,553.9874,553.9874,1224.0
2025-05-09 14:30:00,555.83,555.91,555.61,555.85,1063.0,554.087,554.1668,553.8677,554.107,1063.0
2025-05-09 14:35:00,555.79,556.07,555.52,555.6,1245.0,554.0472,554.3263,553.778,553.8578,1245.0
2025-05-09 14:40:00,555.57,555.71,555.56,555.56,747.0,553.8279,553.9674,553.8179,553.8179,747.0
2025-05-09 14:45:00,555.75,556.26,555.67,555.75,1333.0,554.0073,554.5157,553.9275,554.0073,1333.0
2025-05-09 14:50:00,555.75,555.79,555.58,555.63,1349.0,554.0073,554.0472,553.8378,553.8877,1349.0
2025-05-09 14:55:00,555.75,555.98,555.74,555.88,700.0,554.0073,554.2366,553.9973,554.1369,700.0
2025-05-09 15:00:00,555.81,556.3,555.8,556.04,3160.0,554.0671,554.5556,554.0571,554.2964,3160.0
2025-05-09 15:05:00,555.94,556.9,555.68,556.7,1002.0,554.1967,555.1537,553.9375,554.9543,1002.0
2025-05-09 15:10:00,556.58,556.58,556.16,556.45,990.0,554.8347,554.8347,554.416,554.7051,990.0
2025-05-09 15:15:00,556.28,556.46,556.28,556.46,200.0,554.5356,554.7151,554.5356,554.7151,200.0
2025-05-09 15:20:00,556.21,556.43,555.8,556.43,1556.0,554.4658,554.6852,554.0571,554.6852,1556.0
2025-05-09 15:25:00,556.54,556.54,556.18,556.18,596.0,554.7948,554.7948,554.4359,554.4359,596.0
2025-05-09 15:30:00,556.01,556.01,555.24,555.57,508.0,554.2665,554.2665,553.4989,553.8279,508.0
2025-05-09 15:35:00,555.93,555.93,555.92,555.93,306.0,554.1867,554.1867,554.1768,554.1867,306.0
2025-05-09 15:40:00,555.82,555.82,555.82,555.82,600.0,554.0771,554.0771,554.0771,554.0771,600.0
2025-05-09 15:45:00,555.88,556.35,555.87,556.09,1877.0,554.1369,554.6054,554.1269,554.3462,1877.0
2025-05-09 15:50:00,556.13,557.53,556.13,557.08,4655.0,554.3861,555.7817,554.3861,555.3331,4655.0
2025-05-09 15:55:00,557.09,557.09,555.9,556.55,22446.0,555.3431,555.3431,554.1568,554.8048,22446.0
2025-05-12 09:30:00,569.62,569.62,561.42,563.31,9106.0,567.8338,567.8338,559.6595,561.5436,9106.0
2025-05-12 09:35:00,564.47,564.49,561.42,563.34,2800.0,562.6999,562.7199,559.6595,561.5735,2800.0
2025-05-12 09:40:00,561.1,562.5,559.51,560.3,4100.0,559.3405,560.7361,557.7555,558.543,4100.0
2025-05-12 09:45:00,560.45,560.67,559.39,560.67,1655.0,558.6926,558.9119,557.6359,558.9119,1655.0
2025-05-12 09:50:00,560.75,562.36,559.09,562.36,601.0,558.9916,560.5966,557.3368,560.5966,601.0
2025-05-12 09:55:00,560.25,560.91,560.25,560.6,1016.0,558.4932,559.1511,558.4932,558.8421,1016.0
2025-05-12 10:00:00,561.12,563.25,558.4,561.91,2513.0,559.3605,561.4838,556.649,560.148,2513.0
2025-05-12 10:05:00,563.15,563.48,562.36,563.48,700.0,561.3841,561.7131,560.5966,561.7131,700.0
2025-05-12 10:10:00,564.0,564.96,564.0,564.28,1542.0,562.2314,563.1884,562.2314,562.5105,1542.0
2025-05-12 10:15:00,564.71,567.41,564.7,565.46,1594.0,562.9392,565.6307,562.9292,563.6868,1594.0
2025-05-12 10:20:00,564.8,566.74,564.8,565.76,1085.0,563.0289,564.9628,563.0289,563.9859,1085.0
2025-05-12 10:25:00,564.33,564.5,564.11,564.39,1915.0,562.5604,562.7299,562.3411,562.6202,1915.0
2025-05-12 10:30:00,563.98,563.98,561.71,562.77,4892.0,562.2115,562.2115,559.9486,561.0053,4892.0
2025-05-12 10:35:00,562.05,563.3,562.05,562.9,875.0,560.2875,561.5336,560.2875,561.1349,875.0
2025-05-12 10:40:00,563.99,564.66,563.99,564.65,827.0,562.2215,562.8894,562.2215,562.8794,827.0
2025-05-12 10:45:00,564.65,564.65,564.65,564.65,0.0,562.8794,562.8794,562.8794,562.8794,0.0
2025-05-12 10:50:00,565.81,566.4,565.8,566.4,200.0,564.0357,564.6239,564.0258,564.6239,200.0
2025-05-12 10:55:00,567.33,567.33,565.44,565.44,1967.0,565.551,565.551,563.6669,563.6669,1967.0
2025-05-12 11:00:00,565.35,565.38,565.35,565.37,300.0,563.5772,563.6071,563.5772,563.5971,300.0
2025-05-12 11:05:00,565.91,566.06,565.84,565.85,400.0,564.1354,564.285,564.0657,564.0756,400.0
2025-05-12 11:10:00,566.67,566.84,565.5,565.5,3800.0,564.893,565.0625,563.7267,563.7267,3800.0
2025-05-12 11:15:00,565.5,565.75,565.5,565.75,804.0,563.7267,563.9759,563.7267,563.9759,804.0
2025-05-12 11:20:00,564.91,565.44,564.1,564.75,1106.0,563.1386,563.6669,562.3311,562.9791,1106.0
2025-05-12 11:25:00,564.56,565.15,564.56,565.15,400.0,562.7897,563.3778,562.7897,563.3778,400.0
2025-05-12 11:30:00,564.83,566.1,564.83,565.57,909.0,563.0588,564.3248,563.0588,563.7965,909.0
2025-05-12 11:35:00,565.39,565.39,565.36,565.39,300.0,563.6171,563.6171,563.5872,563.6171,300.0
2025-05-12 11:40:00,564.41,564.41,564.41,564.41,100.0,562.6401,562.6401,562.6401,562.6401,100.0
2025-05-12 11:45:00,564.41,564.41,564.41,564.41,0.0,562.6401,562.6401,562.6401,562.6401,0.0
2025-05-12 11:50:00,565.25,565.46,564.64,564.64,700.0,563.4775,563.6868,562.8694,562.8694,700.0
2025-05-12 11:55:00,564.98,565.71,564.98,565.18,500.0,563.2083,563.9361,563.2083,563.4077,500.0
2025-05-12 12:00:00,565.18,565.6,565.18,565.6,278.0,563.4077,563.8264,563.4077,563.8264,278.0
2025-05-12 12:05:00,565.61,566.61,565.22,566.61,652.0,563.8364,564.8332,563.4476,564.8332,652.0
2025-05-12 12:10:00,566.03,566.15,566.0,566.15,700.0,564.2551,564.3747,564.2251,564.3747,700.0
2025-05-12 12:15:00,566.63,566.69,566.63,566.69,1100.0,564.8532,564.913,564.8532,564.913,1100.0
2025-05-12 12:20:00,566.53,566.53,566.53,566.53,100.0,564.7535,564.7535,564.7535,564.7535,100.0
2025-05-12 12:25:00,566.13,566.13,566.04,566.04,500.0,564.3547,564.3547,564.265,564.265,500.0
2025-05-12 12:30:00,566.46,566.46,566.45,566.46,300.0,564.6837,564.6837,564.6737,564.6837,300.0
2025-05-12 12:35:00,567.13,567.14,566.52,567.02,500.0,565.3516,565.3616,564.7435,565.242,500.0
2025-05-12 12:40:00,566.8,566.92,566.79,566.92,361.0,565.0226,565.1423,565.0127,565.1423,361.0
2025-05-12 12:45:00,567.54,568.37,567.54,568.37,900.0,565.7603,566.5877,565.7603,566.5877,900.0
2025-05-12 12:50:00,567.64,567.64,567.64,567.64,100.0,565.86,565.86,565.86,565.86,100.0
2025-05-12 12:55:00,567.91,568.13,567.91,568.13,400.0,566.1292,566.3485,566.1292,566.3485,400.0
2025-05-12 13:00:00,567.55,568.22,567.55,568.22,598.0,565.7703,566.4382,565.7703,566.4382,598.0
2025-05-12 13:05:00,568.1,568.82,568.1,568.81,1964.0,566.3186,567.0363,566.3186,567.0263,1964.0
2025-05-12 13:10:00,568.14,568.14,568.1,568.11,300.0,566.3584,566.3584,566.3186,566.3285,300.0
2025-05-12 13:15:00,568.12,568.12,568.08,568.08,500.0,566.3385,566.3385,566.2986,566.2986,500.0
2025-05-12 13:20:00,567.91,567.91,567.45,567.45,653.0,566.1292,566.1292,565.6706,565.6706,653.0
2025-05-12 13:25:00,567.62,567.62,567.62,567.62,100.0,565.8401,565.8401,565.8401,565.8401,100.0
2025-05-12 13:30:00,567.78,568.41,567.29,568.4,1000.0,565.9996,566.6276,565.5111,566.6176,1000.0
2025-05-12 13:35:00,568.4,568.4,568.4,568.4,0.0,566.6176,566.6176,566.6176,566.6176,0.0
2025-05-12 13:40:00,568.4,568.4,568.4,568.4,0.0,566.6176,566.6176,566.6176,566.6176,0.0
2025-05-12 13:45:00,567.85,567.85,567.84,567.85,175.0,566.0693,566.0693,566.0594,566.0693,175.0
2025-05-12 13:50:00,568.36,568.36,567.5,567.5,262.0,566.5777,566.5777,565.7204,565.7204,262.0
2025-05-12 13:55:00,568.3,568.3,568.3,568.3,100.0,566.5179,566.5179,566.5179,566.5179,100.0
2025-05-12 14:00:00,568.2,569.97,568.2,569.42,1500.0,566.4183,568.1827,566.4183,567.6344,1500.0
2025-05-12 14:05:00,569.45,569.45,568.87,568.97,706.0,567.6643,567.6643,567.0861,567.1858,706.0
2025-05-12 14:10:00,568.8,568.88,568.19,568.88,2575.0,567.0164,567.0961,566.4083,567.0961,2575.0
2025-05-12 14:15:00,569.02,569.17,569.02,569.17,200.0,567.2357,567.3852,567.2357,567.3852,200.0
2025-05-12 14:20:00,568.44,569.22,568.44,569.22,770.0,566.6575,567.4351,566.6575,567.4351,770.0
2025-05-12 14:25:00,568.93,568.93,568.63,568.63,261.0,567.146,567.146,566.8469,566.8469,261.0
2025-05-12 14:30:00,568.93,569.02,568.36,568.36,2331.0,567.146,567.2357,566.5777,566.5777,2331.0
2025-05-12 14:35:00,568.25,568.26,568.22,568.22,500.0,566.4681,566.4781,566.4382,566.4382,500.0
2025-05-12 14:40:00,568.45,568.5,568.45,568.46,838.0,566.6675,566.7173,566.6675,566.6774,838.0
2025-05-12 14:45:00,568.46,568.94,568.45,568.6,500.0,566.6774,567.1559,566.6675,566.817,500.0
2025-05-12 14:50:00,568.72,569.1,568.72,569.04,300.0,566.9366,567.3154,566.9366,567.2556,300.0
2025-05-12 14:55:00,569.13,569.37,568.88,568.88,444.0,567.3453,567.5846,567.0961,567.0961,444.0
2025-05-12 15:00:00,568.78,568.82,568.35,568.7,900.0,566.9964,567.0363,566.5678,566.9167,900.0
2025-05-12 15:05:00,568.7,568.71,568.15,568.42,1405.0,566.9167,566.9267,566.3684,566.6376,1405.0
2025-05-12 15:10:00,568.39,568.39,567.25,567.64,2404.0,566.6077,566.6077,565.4712,565.86,2404.0
2025-05-12 15:15:00,567.68,567.95,567.68,567.95,600.0,565.8999,566.169,565.8999,566.169,600.0
2025-05-12 15:20:00,567.88,567.94,567.86,567.94,1049.0,566.0993,566.1591,566.0793,566.1591,1049.0
2025-05-12 15:25:00,567.94,568.18,567.92,567.92,1138.0,566.1591,566.3983,566.1391,566.1391,1138.0
2025-05-12 15:30:00,567.92,568.18,567.44,567.44,2530.0,566.1391,566.3983,565.6606,565.6606,2530.0
2025-05-12 15:35:00,567.61,567.61,567.1,567.1,785.0,565.8301,565.8301,565.3217,565.3217,785.0
2025-05-12 15:40:00,567.08,567.08,566.63,566.96,1422.0,565.3018,565.3018,564.8532,565.1821,1422.0
2025-05-12 15:45:00,566.74,566.81,566.64,566.75,705.0,564.9628,565.0326,564.8631,564.9728,705.0
2025-05-12 15:50:00,566.38,568.19,565.97,567.59,4105.0,564.604,566.4083,564.1952,565.8102,4105.0
2025-05-12 15:55:00,567.36,569.21,567.33,569.21,16833.0,565.5809,567.4251,565.551,567.4251,16833.0
2025-05-13 09:30:00,569.13,569.76,568.55,569.76,2756.0,567.3453,567.9734,566.7672,567.9734,2756.0
2025-05-13 09:35:00,569.76,569.76,569.76,569.76,0.0,567.9734,567.9734,567.9734,567.9734,0.0
2025-05-13 09:40:00,570.85,571.56,570.85,571.56,206.0,569.0599,569.7677,569.0599,569.7677,206.0
2025-05-13 09:45:00,572.04,572.04,571.81,571.82,1600.0,570.2462,570.2462,570.0169,570.0269,1600.0
2025-05-13 09:50:00,570.62,571.56,570.62,571.45,460.0,568.8307,569.7677,568.8307,569.6581,460.0
2025-05-13 09:55:00,572.42,572.47,572.33,572.47,1709.0,570.625,570.6749,570.5353,570.6749,1709.0
2025-05-13 10:00:00,572.46,573.24,572.08,573.24,406.0,570.6649,571.4424,570.2861,571.4424,406.0
2025-05-13 10:05:00,571.85,573.24,571.85,572.47,911.0,570.0568,571.4424,570.0568,570.6749,911.0
2025-05-13 10:10:00,573.7,574.54,572.95,574.54,580.0,571.901,572.7384,571.1534,572.7384,580.0
2025-05-13 10:15:00,573.31,573.31,573.31,573.31,133.0,571.5122,571.5122,571.5122,571.5122,133.0
2025-05-13 10:20:00,571.75,572.58,571.72,572.0,6528.0,569.9571,570.7845,569.9272,570.2063,6528.0
2025-05-13 10:25:00,572.17,572.55,571.17,572.48,1755.0,570.3758,570.7546,569.3789,570.6848,1755.0
2025-05-13 10:30:00,571.8,572.3,571.17,572.2,400.0,570.007,570.5054,569.3789,570.4057,400.0
2025-05-13 10:35:00,571.69,571.69,571.69,571.69,100.0,569.8973,569.8973,569.8973,569.8973,100.0
2025-05-13 10:40:00,569.43,569.43,568.24,568.83,836.0,567.6444,567.6444,566.4581,567.0463,836.0
2025-05-13 10:45:00,569.81,571.83,569.81,570.45,1141.0,568.0232,570.0369,568.0232,568.6612,1141.0
2025-05-13 10:50:00,570.02,570.43,570.02,570.39,500.0,568.2325,568.6413,568.2325,568.6014,500.0
2025-05-13 10:55:00,570.39,570.39,570.39,570.39,0.0,568.6014,568.6014,568.6014,568.6014,0.0
2025-05-13 11:00:00,570.69,570.83,570.24,570.81,735.0,568.9004,569.04,568.4519,569.0201,735.0
2025-05-13 11:05:00,571.16,571.16,571.14,571.14,200.0,569.369,569.369,569.349,569.349,200.0
2025-05-13 11:10:00,570.75,571.23,570.75,571.23,296.0,568.9603,569.4387,568.9603,569.4387,296.0
2025-05-13 11:15:00,570.3,570.77,570.07,570.57,1600.0,568.5117,568.9802,568.2824,568.7808,1600.0
2025-05-13 11:20:00,570.64,570.74,570.64,570.73,540.0,568.8506,568.9503,568.8506,568.9403,540.0
2025-05-13 11:25:00,570.71,571.18,570.37,570.38,1132.0,568.9204,569.3889,568.5814,568.5914,1132.0
2025-05-13 11:30:00,570.38,570.38,570.38,570.38,0.0,568.5914,568.5914,568.5914,568.5914,0.0
2025-05-13 11:35:00,570.81,571.82,570.76,571.31,1123.0,569.0201,570.0269,568.9702,569.5185,1123.0
2025-05-13 11:40:00,571.68,572.09,570.97,570.97,5312.0,569.8873,570.2961,569.1796,569.1796,5312.0
2025-05-13 11:45:00,570.84,570.84,570.02,570.78,1546.0,569.05,569.05,568.2325,568.9902,1546.0
2025-05-13 11:50:00,569.63,569.63,569.46,569.46,200.0,567.8438,567.8438,567.6743,567.6743,200.0
2025-05-13 11:55:00,569.52,569.53,568.82,568.82,619.0,567.7341,567.7441,567.0363,567.0363,619.0
2025-05-13 12:00:00,567.92,567.92,567.92,567.92,100.0,566.1391,566.1391,566.1391,566.1391,100.0
2025-05-13 12:05:00,567.92,567.92,567.9,567.9,200.0,566.1391,566.1391,566.1192,566.1192,200.0
2025-05-13 12:10:00,567.9,568.85,567.9,568.85,3100.0,566.1192,567.0662,566.1192,567.0662,3100.0
2025-05-13 12:15:00,568.91,569.09,568.69,568.7,1000.0,567.126,567.3055,566.9067,566.9167,1000.0
2025-05-13 12:20:00,568.56,568.77,568.55,568.77,400.0,566.7771,566.9865,566.7672,566.9865,400.0
2025-05-13 12:25:00,568.82,569.43,568.51,569.12,2047.0,567.0363,567.6444,566.7273,567.3354,2047.0
2025-05-13 12:30:00,569.12,569.12,569.12,569.12,200.0,567.3354,567.3354,567.3354,567.3354,200.0
2025-05-13 12:35:00,569.0,569.3,569.0,569.3,400.0,567.2157,567.5148,567.2157,567.5148,400.0
2025-05-13 12:40:00,569.31,569.68,569.3,569.68,200.0,567.5248,567.8936,567.5148,567.8936,200.0
2025-05-13 12:45:00,570.07,570.07,569.35,569.68,1400.0,568.2824,568.2824,567.5646,567.8936,1400.0
2025-05-13 12:50:00,569.35,569.5,568.94,568.98,900.0,567.5646,567.7142,567.1559,567.1958,900.0
2025-05-13 12:55:00,569.17,569.17,569.16,569.17,300.0,567.3852,567.3852,567.3752,567.3852,300.0
2025-05-13 13:00:00,568.41,568.44,568.41,568.44,207.0,566.6276,566.6575,566.6276,566.6575,207.0
2025-05-13 13:05:00,568.48,568.66,568.48,568.56,508.0,566.6974,566.8768,566.6974,566.7771,508.0
2025-05-13 13:10:00,567.77,568.41,567.77,568.4,266.0,565.9896,566.6276,565.9896,566.6176,266.0
2025-05-13 13:15:00,567.99,568.4,567.81,568.4,3300.0,566.2089,566.6176,566.0295,566.6176,3300.0
2025-05-13 13:20:00,568.42,569.31,568.42,569.31,810.0,566.6376,567.5248,566.6376,567.5248,810.0
2025-05-13 13:25:00,569.02,569.03,569.02,569.02,300.0,567.2357,567.2456,567.2357,567.2357,300.0
2025-05-13 13:30:00,569.48,569.79,569.27,569.27,600.0,567.6942,568.0033,567.4849,567.4849,600.0
2025-05-13 13:35:00,568.94,568.97,568.87,568.94,4800.0,567.1559,567.1858,567.0861,567.1559,4800.0
2025-05-13 13:40:00,568.99,569.55,568.99,569.55,505.0,567.2058,567.764,567.2058,567.764,505.0
2025-05-13 13:45:00,569.53,569.53,568.79,569.5,963.0,567.7441,567.7441,567.0064,567.7142,963.0
2025-05-13 13:50:00,569.57,569.57,569.47,569.47,200.0,567.784,567.784,567.6843,567.6843,200.0
2025-05-13 13:55:00,569.47,569.47,569.47,569.47,0.0,567.6843,567.6843,567.6843,567.6843,0.0
2025-05-13 14:00:00,569.12,569.64,569.12,569.64,334.0,567.3354,567.8537,567.3354,567.8537,334.0
2025-05-13 14:05:00,570.3,570.3,570.14,570.14,200.0,568.5117,568.5117,568.3522,568.3522,200.0
2025-05-13 14:10:00,569.88,569.88,569.88,569.88,200.0,568.093,568.093,568.093,568.093,200.0
2025-05-13 14:15:00,569.46,569.46,569.46,569.46,115.0,567.6743,567.6743,567.6743,567.6743,115.0
2025-05-13 14:20:00,569.47,569.47,569.42,569.43,684.0,567.6843,567.6843,567.6344,567.6444,684.0
2025-05-13 14:25:00,569.73,569.73,569.18,569.26,1500.0,567.9435,567.9435,567.3952,567.4749,1500.0
2025-05-13 14:30:00,569.26,569.27,569.26,569.27,1006.0,567.4749,567.4849,567.4749,567.4849,1006.0
2025-05-13 14:35:00,569.28,569.28,569.28,569.28,100.0,567.4949,567.4949,567.4949,567.4949,100.0
2025-05-13 14:40:00,568.91,569.16,568.91,568.96,707.0,567.126,567.3752,567.126,567.1759,707.0
2025-05-13 14:45:00,568.99,568.99,568.67,568.82,1270.0,567.2058,567.2058,566.8868,567.0363,1270.0
2025-05-13 14:50:00,568.92,569.26,568.9,568.91,3508.0,567.136,567.4749,567.1161,567.126,3508.0
2025-05-13 14:55:00,569.36,569.57,569.11,569.57,1112.0,567.5746,567.784,567.3254,567.784,1112.0
2025-05-13 15:00:00,569.17,569.54,568.58,568.58,2100.0,567.3852,567.754,566.7971,566.7971,2100.0
2025-05-13 15:05:00,568.79,568.79,568.24,568.24,1940.0,567.0064,567.0064,566.4581,566.4581,1940.0
2025-05-13 15:10:00,567.91,568.3,567.91,568.3,601.0,566.1292,566.5179,566.1292,566.5179,601.0
2025-05-13 15:15:00,567.63,567.82,567.44,567.67,3127.0,565.85,566.0394,565.6606,565.8899,3127.0
2025-05-13 15:20:00,567.72,568.2,567.71,568.2,900.0,565.9398,566.4183,565.9298,566.4183,900.0
2025-05-13 15:25:00,567.79,567.98,567.04,567.2,2204.0,566.0095,566.1989,565.2619,565.4214,2204.0
2025-05-13 15:30:00,567.45,567.45,566.11,566.3,7400.0,565.6706,565.6706,564.3348,564.5242,7400.0
2025-05-13 15:35:00,566.18,566.53,565.66,565.76,3081.0,564.4046,564.7535,563.8862,563.9859,3081.0
2025-05-13 15:40:00,566.04,566.2,565.77,566.12,6945.0,564.265,564.4245,563.9959,564.3448,6945.0
2025-05-13 15:45:00,566.04,566.04,564.82,565.15,3419.0,564.265,564.265,563.0488,563.3778,3419.0
2025-05-13 15:50:00,564.81,564.82,563.5,563.5,6571.0,563.0389,563.0488,561.733,561.733,6571.0
2025-05-13 15:55:00,563.96,563.96,562.29,563.83,17264.0,562.1915,562.1915,560.5268,562.062,17264.0
2025-05-14 09:30:00,564.67,564.67,562.73,564.55,6671.0,562.8993,562.8993,560.9654,562.7797,6671.0
2025-05-14 09:35:00,563.5,563.5,563.49,563.5,313.0,561.733,561.733,561.723,561.733,313.0
2025-05-14 09:40:00,562.74,562.74,561.71,561.71,1608.0,560.9754,560.9754,559.9486,559.9486,1608.0
2025-05-14 09:45:00,561.71,563.97,561.57,563.81,900.0,559.9486,562.2015,559.809,562.042,900.0
2025-05-14 09:50:00,563.48,563.48,563.46,563.47,342.0,561.7131,561.7131,561.6931,561.7031,342.0
2025-05-14 09:55:00,564.37,564.37,564.11,564.33,337.0,562.6003,562.6003,562.3411,562.5604,337.0
2025-05-14 10:00:00,564.85,565.33,563.69,564.46,900.0,563.0788,563.5572,561.9224,562.69,900.0
2025-05-14 10:05:00,564.46,564.46,564.46,564.46,0.0,562.69,562.69,562.69,562.69,0.0
2025-05-14 10:10:00,563.91,565.17,562.53,565.17,2229.0,562.1417,563.3978,560.766,563.3978,2229.0
2025-05-14 10:15:00,564.28,564.28,564.28,564.28,100.0,562.5105,562.5105,562.5105,562.5105,100.0
2025-05-14 10:20:00,565.69,566.07,565.69,566.07,520.0,563.9161,564.2949,563.9161,564.2949,520.0
2025-05-14 10:25:00,565.34,566.08,564.96,566.08,630.0,563.5672,564.3049,563.1884,564.3049,630.0
2025-05-14 10:30:00,565.48,565.7,565.45,565.7,1036.0,563.7068,563.9261,563.6769,563.9261,1036.0
2025-05-14 10:35:00,565.42,565.72,565.42,565.72,500.0,563.647,563.946,563.647,563.946,500.0
2025-05-14 10:40:00,565.68,567.13,565.67,566.41,600.0,563.9062,565.3516,563.8962,564.6339,600.0
2025-05-14 10:45:00,566.13,567.04,566.08,566.88,574.0,564.3547,565.2619,564.3049,565.1024,574.0
2025-05-14 10:50:00,567.13,567.13,566.99,566.99,200.0,565.3516,565.3516,565.212,565.212,200.0
2025-05-14 10:55:00,566.25,566.25,566.24,566.25,100.0,564.4744,564.4744,564.4644,564.4744,100.0
2025-05-14 11:00:00,565.95,565.95,563.62,563.62,1300.0,564.1753,564.1753,561.8526,561.8526,1300.0
2025-05-14 11:05:00,563.97,563.97,563.97,563.97,100.0,562.2015,562.2015,562.2015,562.2015,100.0
2025-05-14 11:10:00,563.87,564.41,563.39,564.4,610.0,562.1018,562.6401,561.6233,562.6302,610.0
2025-05-14 11:15:00,564.4,564.4,564.4,564.4,0.0,562.6302,562.6302,562.6302,562.6302,0.0
2025-05-14 11:20:00,564.42,564.87,564.42,564.87,300.0,562.6501,563.0987,562.6501,563.0987,300.0
2025-05-14 11:25:00,565.26,565.39,565.26,565.3,300.0,563.4875,563.6171,563.4875,563.5273,300.0
2025-05-14 11:30:00,565.74,567.09,565.73,567.08,500.0,563.966,565.3117,563.956,565.3018,500.0
2025-05-14 11:35:00,565.18,565.18,565.18,565.18,100.0,563.4077,563.4077,563.4077,563.4077,100.0
2025-05-14 11:40:00,565.11,565.11,565.11,565.11,105.0,563.3379,563.3379,563.3379,563.3379,105.0
2025-05-14 11:45:00,564.35,564.49,564.35,564.49,400.0,562.5803,562.7199,562.5803,562.7199,400.0
2025-05-14 11:50:00,564.39,564.39,564.39,564.39,100.0,562.6202,562.6202,562.6202,562.6202,100.0
2025-05-14 11:55:00,564.39,564.39,564.39,564.39,0.0,562.6202,562.6202,562.6202,562.6202,0.0
2025-05-14 12:00:00,564.44,564.84,564.43,564.84,200.0,562.67,563.0688,562.6601,563.0688,200.0
2025-05-14 12:05:00,564.64,564.64,564.34,564.34,698.0,562.8694,562.8694,562.5704,562.5704,698.0
2025-05-14 12:10:00,564.01,564.01,564.01,564.01,100.0,562.2414,562.2414,562.2414,562.2414,100.0
2025-05-14 12:15:00,564.01,564.01,564.01,564.01,0.0,562.2414,562.2414,562.2414,562.2414,0.0
2025-05-14 12:20:00,564.01,564.01,564.01,564.01,0.0,562.2414,562.2414,562.2414,562.2414,0.0
2025-05-14 12:25:00,563.96,563.97,563.96,563.96,100.0,562.1915,562.2015,562.1915,562.1915,100.0
2025-05-14 12:30:00,563.93,564.75,563.93,564.73,664.0,562.1616,562.9791,562.1616,562.9591,664.0
2025-05-14 12:35:00,564.49,564.5,563.95,564.14,672.0,562.7199,562.7299,562.1816,562.371,672.0
2025-05-14 12:40:00,564.0,564.09,564.0,564.08,200.0,562.2314,562.3211,562.2314,562.3112,200.0
2025-05-14 12:45:00,563.95,564.38,563.95,564.38,500.0,562.1816,562.6102,562.1816,562.6102,500.0
2025-05-14 12:50:00,564.74,565.03,564.26,564.26,950.0,562.9691,563.2582,562.4906,562.4906,950.0
2025-05-14 12:55:00,564.26,564.26,564.26,564.26,0.0,562.4906,562.4906,562.4906,562.4906,0.0
2025-05-14 13:00:00,563.87,563.87,563.86,563.87,100.0,562.1018,562.1018,562.0919,562.1018,100.0
2025-05-14 13:05:00,564.23,564.23,564.11,564.12,442.0,562.4607,562.4607,562.3411,562.351,442.0
2025-05-14 13:10:00,564.12,564.12,564.12,564.12,0.0,562.351,562.351,562.351,562.351,0.0
2025-05-14 13:15:00,563.41,563.41,563.41,563.41,100.0,561.6433,561.6433,561.6433,561.6433,100.0
2025-05-14 13:20:00,563.6,563.6,563.59,563.6,132.0,561.8327,561.8327,561.8227,561.8327,132.0
2025-05-14 13:25:00,563.3,563.39,563.3,563.39,200.0,561.5336,561.6233,561.5336,561.6233,200.0
2025-05-14 13:30:00,563.39,563.39,563.39,563.39,0.0,561.6233,561.6233,561.6233,561.6233,0.0
2025-05-14 13:35:00,563.12,563.47,563.12,563.44,722.0,561.3542,561.7031,561.3542,561.6732,722.0
2025-05-14 13:40:00,563.72,563.72,563.27,563.27,1541.0,561.9523,561.9523,561.5037,561.5037,1541.0
2025-05-14 13:45:00,563.09,563.16,562.98,562.98,500.0,561.3243,561.3941,561.2146,561.2146,500.0
2025-05-14 13:50:00,563.46,564.17,563.46,564.17,669.0,561.6931,562.4009,561.6931,562.4009,669.0
2025-05-14 13:55:00,564.39,564.39,564.16,564.17,200.0,562.6202,562.6202,562.3909,562.4009,200.0
2025-05-14 14:00:00,565.1,565.1,564.78,564.78,200.0,563.328,563.328,563.009,563.009,200.0
2025-05-14 14:05:00,564.78,564.78,564.78,564.78,0.0,563.009,563.009,563.009,563.009,0.0
2025-05-14 14:10:00,564.49,564.49,564.49,564.49,221.0,562.7199,562.7199,562.7199,562.7199,221.0
2025-05-14 14:15:00,564.22,564.22,564.21,564.22,400.0,562.4507,562.4507,562.4408,562.4507,400.0
2025-05-14 14:20:00,564.68,564.68,564.67,564.68,100.0,562.9093,562.9093,562.8993,562.9093,100.0
2025-05-14 14:25:00,564.68,565.46,564.49,564.69,2607.0,562.9093,563.6868,562.7199,562.9193,2607.0
2025-05-14 14:30:00,564.96,565.78,564.81,565.78,1775.0,563.1884,564.0058,563.0389,564.0058,1775.0
2025-05-14 14:35:00,565.85,566.2,565.67,565.67,500.0,564.0756,564.4245,563.8962,563.8962,500.0
2025-05-14 14:40:00,566.08,566.52,566.08,566.46,500.0,564.3049,564.7435,564.3049,564.6837,500.0
2025-05-14 14:45:00,566.25,566.25,566.25,566.25,300.0,564.4744,564.4744,564.4744,564.4744,300.0
2025-05-14 14:50:00,566.4,566.45,566.16,566.26,900.0,564.6239,564.6737,564.3846,564.4843,900.0
2025-05-14 14:55:00,566.1,566.1,565.59,565.59,800.0,564.3248,564.3248,563.8164,563.8164,800.0
2025-05-14 15:00:00,565.49,565.49,565.45,565.45,300.0,563.7167,563.7167,563.6769,563.6769,300.0
2025-05-14 15:05:00,565.13,565.13,564.84,564.84,300.0,563.3579,563.3579,563.0688,563.0688,300.0
2025-05-14 15:10:00,565.27,566.37,565.27,566.33,2900.0,563.4974,564.594,563.4974,564.5541,2900.0
2025-05-14 15:15:00,565.96,566.91,565.95,566.53,3673.0,564.1853,565.1323,564.1753,564.7535,3673.0
2025-05-14 15:20:00,566.6,566.99,565.77,565.84,4956.0,564.8233,565.212,563.9959,564.0657,4956.0
2025-05-14 15:25:00,565.45,566.19,565.45,566.14,901.0,563.6769,564.4146,563.6769,564.3647,901.0
2025-05-14 15:30:00,566.05,566.75,565.6,566.25,2500.0,564.275,564.9728,563.8264,564.4744,2500.0
2025-05-14 15:35:00,566.88,567.16,565.95,566.49,3173.0,565.1024,565.3815,564.1753,564.7136,3173.0
2025-05-14 15:40:00,566.49,567.01,565.92,566.66,3080.0,564.7136,565.232,564.1454,564.8831,3080.0
2025-05-14 15:45:00,567.03,567.11,565.95,566.89,6057.0,565.2519,565.3317,564.1753,565.1124,6057.0
2025-05-14 15:50:00,566.81,567.74,566.35,566.35,6752.0,565.0326,565.9597,564.5741,564.5741,6752.0
2025-05-14 15:55:00,566.31,566.59,565.29,566.58,20367.0,564.5342,564.8133,563.5174,564.8033,20367.0
2025-05-15 09:30:00,565.68,572.32,565.68,570.4,6339.0,563.9062,570.5253,563.9062,568.6114,6339.0
2025-05-15 09:35:00,571.32,572.87,571.32,572.55,1406.0,569.5285,571.0736,569.5285,570.7546,1406.0
2025-05-15 09:40:00,572.57,573.43,571.0,571.0,4312.0,570.7745,571.6319,569.2095,569.2095,4312.0
2025-05-15 09:45:00,571.0,571.0,571.0,571.0,0.0,569.2095,569.2095,569.2095,569.2095,0.0
2025-05-15 09:50:00,571.93,572.52,571.23,572.52,701.0,570.1366,570.7247,569.4387,570.7247,701.0
2025-05-15 09:55:00,572.4,572.59,570.72,572.09,2835.0,570.6051,570.7945,568.9303,570.2961,2835.0
2025-05-15 10:00:00,572.59,573.33,572.51,573.33,2582.0,570.7945,571.5322,570.7147,571.5322,2582.0
2025-05-15 10:05:00,572.98,573.3,571.6,571.8,2707.0,571.1833,571.5023,569.8076,570.007,2707.0
2025-05-15 10:10:00,571.8,571.8,570.25,570.25,3439.0,570.007,570.007,568.4618,568.4618,3439.0
2025-05-15 10:15:00,571.04,572.67,571.04,572.67,1200.0,569.2493,570.8742,569.2493,570.8742,1200.0
2025-05-15 10:20:00,572.63,573.18,572.3,572.48,840.0,570.8344,571.3826,570.5054,570.6848,840.0
2025-05-15 10:25:00,573.04,573.51,571.77,572.92,1651.0,571.2431,571.7116,569.9771,571.1234,1651.0
2025-05-15 10:30:00,573.33,573.33,572.59,573.15,903.0,571.5322,571.5322,570.7945,571.3527,903.0
2025-05-15 10:35:00,572.6,573.08,572.33,573.08,1539.0,570.8045,571.2829,570.5353,571.2829,1539.0
2025-05-15 10:40:00,573.01,574.03,572.99,573.65,1191.0,571.2132,572.23,571.1932,571.8512,1191.0
2025-05-15 10:45:00,573.44,573.98,573.11,573.36,1020.0,571.6418,572.1801,571.3129,571.5621,1020.0
2025-05-15 10:50:00,573.69,574.1,573.59,574.1,1605.0,571.891,572.2997,571.7913,572.2997,1605.0
2025-05-15 10:55:00,574.14,574.35,573.84,573.85,1100.0,572.3396,572.549,572.0406,572.0505,1100.0
2025-05-15 11:00:00,574.05,575.52,574.05,575.52,2405.0,572.2499,573.7153,572.2499,573.7153,2405.0
2025-05-15 11:05:00,575.68,575.74,574.42,574.64,4694.0,573.8748,573.9346,572.6187,572.8381,4694.0
2025-05-15 11:10:00,574.27,574.27,574.27,574.27,200.0,572.4692,572.4692,572.4692,572.4692,200.0
2025-05-15 11:15:00,574.9,575.05,574.64,574.92,620.0,573.0972,573.2468,572.8381,573.1172,620.0
2025-05-15 11:20:00,574.9,575.21,574.9,575.21,752.0,573.0972,573.4063,573.0972,573.4063,752.0
2025-05-15 11:25:00,574.91,575.1,574.5,574.96,1000.0,573.1072,573.2966,572.6985,573.1571,1000.0
2025-05-15 11:30:00,574.89,575.79,574.63,575.79,2822.0,573.0873,573.9844,572.8281,573.9844,2822.0
2025-05-15 11:35:00,575.76,575.96,575.76,575.96,200.0,573.9545,574.1539,573.9545,574.1539,200.0
2025-05-15 11:40:00,576.67,576.78,576.0,576.36,3646.0,574.8617,574.9713,574.1938,574.5527,3646.0
2025-05-15 11:45:00,576.7,576.7,575.13,575.2,5614.0,574.8916,574.8916,573.3265,573.3963,5614.0
2025-05-15 11:50:00,575.2,575.58,575.19,575.58,620.0,573.3963,573.7751,573.3863,573.7751,620.0
2025-05-15 11:55:00,575.49,576.19,575.49,575.75,3543.0,573.6854,574.3832,573.6854,573.9446,3543.0
2025-05-15 12:00:00,575.93,575.93,574.72,574.72,2547.0,574.124,574.124,572.9178,572.9178,2547.0
2025-05-15 12:05:00,575.32,575.6,575.06,575.35,600.0,573.5159,573.795,573.2567,573.5458,600.0
2025-05-15 12:10:00,575.57,575.57,573.71,574.25,5601.0,573.7651,573.7651,571.911,572.4493,5601.0
2025-05-15 12:15:00,574.22,574.33,574.11,574.33,1820.0,572.4194,572.529,572.3097,572.529,1820.0
2025-05-15 12:20:00,574.39,574.39,573.52,573.98,8222.0,572.5888,572.5888,571.7216,572.1801,8222.0
2025-05-15 12:25:00,573.97,573.97,572.94,572.95,3229.0,572.1702,572.1702,571.1434,571.1534,3229.0
2025-05-15 12:30:00,572.71,573.32,572.71,573.32,500.0,570.9141,571.5222,570.9141,571.5222,500.0
2025-05-15 12:35:00,573.03,573.31,572.99,573.31,600.0,571.2331,571.5122,571.1932,571.5122,600.0
2025-05-15 12:40:00,573.16,573.16,572.49,572.49,800.0,571.3627,571.3627,570.6948,570.6948,800.0
2025-05-15 12:45:00,572.3,572.3,571.37,571.38,1726.0,570.5054,570.5054,569.5783,569.5883,1726.0
2025-05-15 12:50:00,571.6,571.63,571.58,571.59,300.0,569.8076,569.8375,569.7877,569.7976,300.0
2025-05-15 12:55:00,571.9,572.26,571.84,572.26,1300.0,570.1066,570.4655,570.0468,570.4655,1300.0
2025-05-15 13:00:00,572.33,572.98,572.33,572.87,800.0,570.5353,571.1833,570.5353,571.0736,800.0
2025-05-15 13:05:00,573.06,573.35,573.06,573.07,600.0,571.263,571.5521,571.263,571.273,600.0
2025-05-15 13:10:00,572.76,573.2,572.68,573.2,800.0,570.964,571.4026,570.8842,571.4026,800.0
2025-05-15 13:15:00,573.07,573.75,573.07,573.75,1213.0,571.273,571.9508,571.273,571.9508,1213.0
2025-05-15 13:20:00,573.83,573.91,572.82,572.83,3355.0,572.0306,572.1103,571.0238,571.0337,3355.0
2025-05-15 13:25:00,572.83,572.83,572.83,572.83,0.0,571.0337,571.0337,571.0337,571.0337,0.0
2025-05-15 13:30:00,572.8,573.15,572.59,573.15,1300.0,571.0038,571.3527,570.7945,571.3527,1300.0
2025-05-15 13:35:00,572.95,572.95,572.1,572.1,600.0,571.1534,571.1534,570.306,570.306,600.0
2025-05-15 13:40:00,572.61,572.8,572.61,572.8,200.0,570.8144,571.0038,570.8144,571.0038,200.0
2025-05-15 13:45:00,572.81,572.81,572.24,572.49,600.0,571.0138,571.0138,570.4456,570.6948,600.0
2025-05-15 13:50:00,572.46,573.01,572.42,573.01,700.0,570.6649,571.2132,570.625,571.2132,700.0
2025-05-15 13:55:00,572.87,572.93,572.72,572.93,1082.0,571.0736,571.1334,570.9241,571.1334,1082.0
2025-05-15 14:00:00,572.89,573.45,572.72,573.45,1200.0,571.0935,571.6518,570.9241,571.6518,1200.0
2025-05-15 14:05:00,573.45,573.65,573.45,573.65,300.0,571.6518,571.8512,571.6518,571.8512,300.0
2025-05-15 14:10:00,573.4,573.41,572.85,572.87,2233.0,571.6019,571.6119,571.0537,571.0736,2233.0
2025-05-15 14:15:00,573.0,573.0,573.0,573.0,100.0,571.2032,571.2032,571.2032,571.2032,100.0
2025-05-15 14:20:00,572.79,573.68,572.79,573.67,1252.0,570.9939,571.8811,570.9939,571.8711,1252.0
2025-05-15 14:25:00,573.39,573.65,573.39,573.56,600.0,571.592,571.8512,571.592,571.7614,600.0
2025-05-15 14:30:00,573.69,574.39,573.69,574.39,1320.0,571.891,572.5888,571.891,572.5888,1320.0
2025-05-15 14:35:00,574.38,574.43,574.13,574.38,2130.0,572.5789,572.6287,572.3297,572.5789,2130.0
2025-05-15 14:40:00,574.45,574.84,573.93,574.39,2104.0,572.6487,573.0374,572.1303,572.5888,2104.0
2025-05-15 14:45:00,574.42,574.69,573.07,573.3,3714.0,572.6187,572.8879,571.273,571.5023,3714.0
2025-05-15 14:50:00,573.16,573.51,573.16,573.47,300.0,571.3627,571.7116,571.3627,571.6717,300.0
2025-05-15 14:55:00,573.66,573.92,572.32,573.04,5381.0,571.8611,572.1203,570.5253,571.2431,5381.0
2025-05-15 15:00:00,573.25,573.63,572.84,573.63,1604.0,571.4524,571.8312,571.0437,571.8312,1604.0
2025-05-15 15:05:00,573.85,573.85,573.33,573.44,1726.0,572.0505,572.0505,571.5322,571.6418,1726.0
2025-05-15 15:10:00,573.72,574.11,573.45,573.76,2050.0,571.9209,572.3097,571.6518,571.9608,2050.0
2025-05-15 15:15:00,574.1,574.49,573.5,574.49,1601.0,572.2997,572.6885,571.7016,572.6885,1601.0
2025-05-15 15:20:00,574.37,574.63,573.49,574.21,4166.0,572.5689,572.8281,571.6917,572.4094,4166.0
2025-05-15 15:25:00,574.01,574.1,573.24,573.25,1108.0,572.21,572.2997,571.4424,571.4524,1108.0
2025-05-15 15:30:00,573.64,574.17,573.25,573.59,2694.0,571.8412,572.3695,571.4524,571.7913,2694.0
2025-05-15 15:35:00,573.59,574.75,573.59,574.67,2373.0,571.7913,572.9477,571.7913,572.868,2373.0
2025-05-15 15:40:00,574.39,574.95,574.39,574.77,2356.0,572.5888,573.1471,572.5888,572.9676,2356.0
2025-05-15 15:45:00,574.64,575.54,574.52,575.1,4784.0,572.8381,573.7352,572.7184,573.2966,4784.0
2025-05-15 15:50:00,575.4,576.23,575.1,575.2,9416.0,573.5957,574.4231,573.2966,573.3963,9416.0
2025-05-15 15:55:00,574.81,575.41,574.76,575.41,23935.0,573.0075,573.6056,572.9577,573.6056,23935.0
2025-05-16 09:30:00,574.71,578.43,574.71,576.2,21905.0,574.71,578.43,574.71,576.2,21905.0
2025-05-16 09:35:00,575.25,575.26,574.11,574.11,379.0,575.25,575.26,574.11,574.11,379.0
2025-05-16 09:40:00,574.11,574.21,574.11,574.21,209.0,574.11,574.21,574.11,574.21,209.0
2025-05-16 09:45:00,574.67,574.67,574.67,574.67,200.0,574.67,574.67,574.67,574.67,200.0
2025-05-16 09:50:00,575.14,575.14,574.0,574.44,51606.0,575.14,575.14,574.0,574.44,51606.0
2025-05-16 09:55:00,574.31,574.99,574.25,574.99,600.0,574.31,574.99,574.25,574.99,600.0
2025-05-16 10:00:00,574.96,575.68,574.34,575.52,1675.0,574.96,575.68,574.34,575.52,1675.0
2025-05-16 10:05:00,575.67,575.67,573.36,573.36,1798.0,575.67,575.67,573.36,573.36,1798.0
2025-05-16 10:10:00,573.18,574.13,572.79,574.13,695.0,573.18,574.13,572.79,574.13,695.0
2025-05-16 10:15:00,574.71,574.8,574.71,574.8,200.0,574.71,574.8,574.71,574.8,200.0
2025-05-16 10:20:00,574.61,576.14,574.61,576.06,47099.0,574.61,576.14,574.61,576.06,47099.0
2025-05-16 10:25:00,575.92,575.92,574.6,575.16,1318.0,575.92,575.92,574.6,575.16,1318.0
2025-05-16 10:30:00,575.22,575.22,574.96,574.98,888.0,575.22,575.22,574.96,574.98,888.0
2025-05-16 10:35:00,574.95,575.08,574.83,574.98,762.0,574.95,575.08,574.83,574.98,762.0
2025-05-16 10:40:00,575.3,575.32,575.3,575.3,600.0,575.3,575.32,575.3,575.3,600.0
2025-05-16 10:45:00,575.2,575.8,575.2,575.72,1004.0,575.2,575.8,575.2,575.72,1004.0
2025-05-16 10:50:00,575.3,575.61,575.0,575.0,3812.0,575.3,575.61,575.0,575.0,3812.0
2025-05-16 10:55:00,574.84,575.03,574.42,574.58,1323.0,574.84,575.03,574.42,574.58,1323.0
2025-05-16 11:00:00,575.07,575.07,574.61,574.62,297.0,575.07,575.07,574.61,574.62,297.0
2025-05-16 11:05:00,575.17,576.24,575.17,576.24,610.0,575.17,576.24,575.17,576.24,610.0
2025-05-16 11:10:00,575.98,575.98,575.49,575.5,1082.0,575.98,575.98,575.49,575.5,1082.0
2025-05-16 11:15:00,575.57,575.57,574.63,574.95,2001.0,575.57,575.57,574.63,574.95,2001.0
2025-05-16 11:20:00,574.94,574.94,574.28,574.44,2876.0,574.94,574.94,574.28,574.44,2876.0
2025-05-16 11:25:00,574.19,574.45,574.19,574.25,4174.0,574.19,574.45,574.19,574.25,4174.0
2025-05-16 11:30:00,573.97,574.32,572.28,572.76,6676.0,573.97,574.32,572.28,572.76,6676.0
2025-05-16 11:35:00,572.71,573.21,571.97,572.42,7740.0,572.71,573.21,571.97,572.42,7740.0
2025-05-16 11:40:00,572.42,572.42,571.04,571.04,11865.0,572.42,572.42,571.04,571.04,11865.0
2025-05-16 11:45:00,571.62,571.62,569.41,569.41,2328.0,571.62,571.62,569.41,569.41,2328.0
2025-05-16 11:50:00,570.05,570.72,570.04,570.23,4231.0,570.05,570.72,570.04,570.23,4231.0
2025-05-16 11:55:00,570.13,570.19,569.56,569.56,900.0,570.13,570.19,569.56,569.56,900.0
2025-05-16 12:00:00,570.0,570.0,569.22,569.42,1080.0,570.0,570.0,569.22,569.42,1080.0
2025-05-16 12:05:00,569.23,570.41,568.77,569.64,13337.0,569.23,570.41,568.77,569.64,13337.0
2025-05-16 12:10:00,570.25,570.77,569.95,570.76,4599.0,570.25,570.77,569.95,570.76,4599.0
2025-05-16 12:15:00,570.77,570.77,570.15,570.3,1810.0,570.77,570.77,570.15,570.3,1810.0
2025-05-16 12:20:00,570.43,570.73,570.24,570.24,1179.0,570.43,570.73,570.24,570.24,1179.0
2025-05-16 12:25:00,570.36,570.36,570.35,570.36,200.0,570.36,570.36,570.35,570.36,200.0
2025-05-16 12:30:00,570.69,571.4,570.62,571.4,1090.0,570.69,571.4,570.62,571.4,1090.0
2025-05-16 12:35:00,571.19,571.66,571.19,571.65,490.0,571.19,571.66,571.19,571.65,490.0
2025-05-16 12:40:00,571.15,571.66,570.91,570.91,1172.0,571.15,571.66,570.91,570.91,1172.0
2025-05-16 12:45:00,571.26,571.26,571.26,571.26,120.0,571.26,571.26,571.26,571.26,120.0
2025-05-16 12:50:00,571.04,571.47,570.9,571.22,5021.0,571.04,571.47,570.9,571.22,5021.0
2025-05-16 12:55:00,571.4,571.45,571.4,571.45,511.0,571.4,571.45,571.4,571.45,511.0
2025-05-16 13:00:00,571.5,571.51,571.5,571.5,266.0,571.5,571.51,571.5,571.5,266.0
2025-05-16 13:05:00,571.34,571.44,571.34,571.44,365.0,571.34,571.44,571.34,571.44,365.0
2025-05-16 13:10:00,571.04,571.26,570.59,571.25,1790.0,571.04,571.26,570.59,571.25,1790.0
2025-05-16 13:15:00,570.89,571.59,570.83,571.23,11011.0,570.89,571.59,570.83,571.23,11011.0
2025-05-16 13:20:00,571.52,571.68,571.52,571.68,238.0,571.52,571.68,571.52,571.68,238.0
2025-05-16 13:25:00,571.67,571.67,571.44,571.55,320.0,571.67,571.67,571.44,571.55,320.0
2025-05-16 13:30:00,571.07,571.36,570.71,570.71,1033.0,571.07,571.36,570.71,570.71,1033.0
2025-05-16 13:35:00,570.71,570.71,570.71,570.71,0.0,570.71,570.71,570.71,570.71,0.0
2025-05-16 13:40:00,571.31,571.31,570.48,570.9,379.0,571.31,571.31,570.48,570.9,379.0
2025-05-16 13:45:00,570.9,570.96,570.79,570.95,700.0,570.9,570.96,570.79,570.95,700.0
2025-05-16 13:50:00,570.49,570.49,570.36,570.42,702.0,570.49,570.49,570.36,570.42,702.0
2025-05-16 13:55:00,570.5,570.5,570.22,570.34,484.0,570.5,570.5,570.22,570.34,484.0
2025-05-16 14:00:00,570.22,570.22,569.54,569.54,2826.0,570.22,570.22,569.54,569.54,2826.0
2025-05-16 14:05:00,570.02,570.02,569.13,569.13,785.0,570.02,570.02,569.13,569.13,785.0
2025-05-16 14:10:00,569.08,569.32,568.89,568.9,471.0,569.08,569.32,568.89,568.9,471.0
2025-05-16 14:15:00,569.39,569.8,569.39,569.71,1124.0,569.39,569.8,569.39,569.71,1124.0
2025-05-16 14:20:00,569.8,570.23,569.73,569.73,1783.0,569.8,570.23,569.73,569.73,1783.0
2025-05-16 14:25:00,569.39,569.54,569.23,569.23,700.0,569.39,569.54,569.23,569.23,700.0
2025-05-16 14:30:00,569.1,569.1,568.12,568.41,5645.0,569.1,569.1,568.12,568.41,5645.0
2025-05-16 14:35:00,567.82,568.27,567.82,568.15,943.0,567.82,568.27,567.82,568.15,943.0
2025-05-16 14:40:00,568.15,569.53,568.11,569.38,23083.0,568.15,569.53,568.11,569.38,23083.0
2025-05-16 14:45:00,569.56,570.03,569.38,570.03,2909.0,569.56,570.03,569.38,570.03,2909.0
2025-05-16 14:50:00,570.23,570.32,570.23,570.23,834.0,570.23,570.32,570.23,570.23,834.0
2025-05-16 14:55:00,570.25,570.37,569.68,569.68,691.0,570.25,570.37,569.68,569.68,691.0
2025-05-16 15:00:00,570.07,570.15,569.4,569.48,6195.0,570.07,570.15,569.4,569.48,6195.0
2025-05-16 15:05:00,569.63,570.0,569.25,569.25,3535.0,569.63,570.0,569.25,569.25,3535.0
2025-05-16 15:10:00,569.61,570.47,569.61,570.04,2080.0,569.61,570.47,569.61,570.04,2080.0
2025-05-16 15:15:00,570.12,570.12,570.12,570.12,100.0,570.12,570.12,570.12,570.12,100.0
2025-05-16 15:20:00,569.87,570.15,569.41,569.65,11304.0,569.87,570.15,569.41,569.65,11304.0
2025-05-16 15:25:00,569.48,570.15,569.48,570.15,500.0,569.48,570.15,569.48,570.15,500.0
2025-05-16 15:30:00,569.96,570.39,569.45,569.51,2314.0,569.96,570.39,569.45,569.51,2314.0
2025-05-16 15:35:00,569.63,570.86,569.63,570.72,8185.0,569.63,570.86,569.63,570.72,8185.0
2025-05-16 15:40:00,570.64,570.69,569.8,570.05,9266.0,570.64,570.69,569.8,570.05,9266.0
2025-05-16 15:45:00,570.23,571.11,569.67,570.42,4861.0,570.23,571.11,569.67,570.42,4861.0
2025-05-16 15:50:00,570.23,571.5,570.23,571.04,2400.0,570.23,571.5,570.23,571.04,2400.0
2025-05-16 15:55:00,571.05,572.41,570.59,571.88,30992.0,571.05,572.41,570.59,571.88,30992.0
2025-05-19 09:30:00,568.06,568.06,567.79,567.79,4431.0,568.06,568.06,567.79,567.79,4431.0
2025-05-19 09:35:00,568.27,569.96,568.27,569.96,220.0,568.27,569.96,568.27,569.96,220.0
2025-05-19 09:40:00,569.67,569.67,569.67,569.67,300.0,569.67,569.67,569.67,569.67,300.0
2025-05-19 09:45:00,569.74,572.85,569.74,571.3,370.0,569.74,572.85,569.74,571.3,370.0
2025-05-19 09:50:00,570.99,571.68,570.78,570.79,407.0,570.99,571.68,570.78,570.79,407.0
2025-05-19 09:55:00,571.68,571.75,570.95,570.95,807.0,571.68,571.75,570.95,570.95,807.0
2025-05-19 10:00:00,571.0,573.68,571.0,573.3,2228.0,571.0,573.68,571.0,573.3,2228.0
2025-05-19 10:05:00,573.6,573.6,572.5,572.5,1414.0,573.6,573.6,572.5,572.5,1414.0
2025-05-19 10:10:00,574.0,574.0,574.0,574.0,300.0,574.0,574.0,574.0,574.0,300.0
2025-05-19 10:15:00,573.72,574.1,573.34,574.1,400.0,573.72,574.1,573.34,574.1,400.0
2025-05-19 10:20:00,573.1,573.11,572.62,572.62,979.0,573.1,573.11,572.62,572.62,979.0
2025-05-19 10:25:00,572.33,572.33,572.33,572.33,100.0,572.33,572.33,572.33,572.33,100.0
2025-05-19 10:30:00,572.4,572.68,572.19,572.19,330.0,572.4,572.68,572.19,572.19,330.0
2025-05-19 10:35:00,572.9,573.36,572.9,572.9,602.0,572.9,573.36,572.9,572.9,602.0
2025-05-19 10:40:00,572.9,573.31,572.46,572.46,1010.0,572.9,573.31,572.46,572.46,1010.0
2025-05-19 10:45:00,571.99,571.99,571.06,571.07,677.0,571.99,571.99,571.06,571.07,677.0
2025-05-19 10:50:00,571.78,571.78,571.78,571.78,100.0,571.78,571.78,571.78,571.78,100.0
2025-05-19 10:55:00,571.81,571.81,571.79,571.79,200.0,571.81,571.81,571.79,571.79,200.0
2025-05-19 11:00:00,571.36,572.3,571.35,572.3,516.0,571.36,572.3,571.35,572.3,516.0
2025-05-19 11:05:00,572.49,572.49,572.48,572.49,200.0,572.49,572.49,572.48,572.49,200.0
2025-05-19 11:10:00,572.23,572.23,571.03,571.04,900.0,572.23,572.23,571.03,571.04,900.0
2025-05-19 11:15:00,571.71,571.71,571.7,571.71,100.0,571.71,571.71,571.7,571.71,100.0
2025-05-19 11:20:00,570.85,571.71,570.85,571.71,351.0,570.85,571.71,570.85,571.71,351.0
2025-05-19 11:25:00,571.71,572.46,571.57,571.58,700.0,571.71,572.46,571.57,571.58,700.0
2025-05-19 11:30:00,571.58,571.58,571.57,571.58,700.0,571.58,571.58,571.57,571.58,700.0
2025-05-19 11:35:00,571.58,572.19,571.57,572.19,200.0,571.58,572.19,571.57,572.19,200.0
2025-05-19 11:40:00,572.11,572.39,571.9,571.9,1229.0,572.11,572.39,571.9,571.9,1229.0
2025-05-19 11:45:00,572.29,572.29,571.99,572.15,417.0,572.29,572.29,571.99,572.15,417.0
2025-05-19 11:50:00,572.15,572.15,572.15,572.15,0.0,572.15,572.15,572.15,572.15,0.0
2025-05-19 11:55:00,571.8,571.99,571.8,571.85,600.0,571.8,571.99,571.8,571.85,600.0
2025-05-19 12:00:00,572.32,572.92,572.19,572.92,804.0,572.32,572.92,572.19,572.92,804.0
2025-05-19 12:05:00,572.95,573.12,572.94,573.12,200.0,572.95,573.12,572.94,573.12,200.0
2025-05-19 12:10:00,572.96,573.14,572.91,572.98,420.0,572.96,573.14,572.91,572.98,420.0
2025-05-19 12:15:00,573.32,573.32,573.26,573.28,305.0,573.32,573.32,573.26,573.28,305.0
2025-05-19 12:20:00,573.28,574.71,573.28,574.71,1131.0,573.28,574.71,573.28,574.71,1131.0
2025-05-19 12:25:00,573.68,573.68,573.68,573.68,140.0,573.68,573.68,573.68,573.68,140.0
2025-05-19 12:30:00,574.2,574.29,573.88,574.29,1205.0,574.2,574.29,573.88,574.29,1205.0
2025-05-19 12:35:00,574.29,574.29,574.0,574.0,772.0,574.29,574.29,574.0,574.0,772.0
2025-05-19 12:40:00,574.7,574.7,574.7,574.7,100.0,574.7,574.7,574.7,574.7,100.0
2025-05-19 12:45:00,574.29,574.29,573.99,573.99,683.0,574.29,574.29,573.99,573.99,683.0
2025-05-19 12:50:00,574.25,575.05,574.25,575.05,500.0,574.25,575.05,574.25,575.05,500.0
2025-05-19 12:55:00,574.49,574.49,574.49,574.49,100.0,574.49,574.49,574.49,574.49,100.0
2025-05-19 13:00:00,574.62,574.66,574.61,574.66,806.0,574.62,574.66,574.61,574.66,806.0
2025-05-19 13:05:00,574.7,574.8,574.3,574.3,3928.0,574.7,574.8,574.3,574.3,3928.0
2025-05-19 13:10:00,574.07,574.07,574.06,574.07,100.0,574.07,574.07,574.06,574.07,100.0
2025-05-19 13:15:00,574.07,574.11,574.06,574.07,802.0,574.07,574.11,574.06,574.07,802.0
2025-05-19 13:20:00,573.67,573.81,573.62,573.81,571.0,573.67,573.81,573.62,573.81,571.0
2025-05-19 13:25:00,573.87,574.31,573.86,574.31,325.0,573.87,574.31,573.86,574.31,325.0
2025-05-19 13:30:00,574.15,574.74,573.86,574.74,1399.0,574.15,574.74,573.86,574.74,1399.0
2025-05-19 13:35:00,574.23,574.23,574.08,574.09,200.0,574.23,574.23,574.08,574.09,200.0
2025-05-19 13:40:00,573.85,574.12,573.77,573.92,627.0,573.85,574.12,573.77,573.92,627.0
2025-05-19 13:45:00,573.99,574.0,573.99,574.0,200.0,573.99,574.0,573.99,574.0,200.0
2025-05-19 13:50:00,573.54,573.69,573.45,573.69,322.0,573.54,573.69,573.45,573.69,322.0
2025-05-19 13:55:00,573.69,573.69,573.69,573.69,0.0,573.69,573.69,573.69,573.69,0.0
2025-05-19 14:00:00,573.07,573.07,573.06,573.07,100.0,573.07,573.07,573.06,573.07,100.0
2025-05-19 14:05:00,572.61,573.06,572.61,573.04,404.0,572.61,573.06,572.61,573.04,404.0
2025-05-19 14:10:00,572.72,573.08,572.55,572.78,3224.0,572.72,573.08,572.55,572.78,3224.0
2025-05-19 14:15:00,572.94,572.94,572.45,572.45,395.0,572.94,572.94,572.45,572.45,395.0
2025-05-19 14:20:00,572.45,572.45,572.45,572.45,0.0,572.45,572.45,572.45,572.45,0.0
2025-05-19 14:25:00,573.14,573.14,573.13,573.14,600.0,573.14,573.14,573.13,573.14,600.0
2025-05-19 14:30:00,573.14,573.14,573.14,573.14,0.0,573.14,573.14,573.14,573.14,0.0
2025-05-19 14:35:00,573.14,573.14,573.14,573.14,0.0,573.14,573.14,573.14,573.14,0.0
2025-05-19 14:40:00,573.14,573.14,573.14,573.14,0.0,573.14,573.14,573.14,573.14,0.0
2025-05-19 14:45:00,572.86,572.86,572.43,572.63,1248.0,572.86,572.86,572.43,572.63,1248.0
2025-05-19 14:50:00,572.61,572.75,572.61,572.74,200.0,572.61,572.75,572.61,572.74,200.0
2025-05-19 14:55:00,572.66,572.98,572.58,572.58,600.0,572.66,572.98,572.58,572.58,600.0
2025-05-19 15:00:00,572.97,572.97,572.14,572.14,300.0,572.97,572.97,572.14,572.14,300.0
2025-05-19 15:05:00,572.2,572.27,571.7,571.84,1200.0,572.2,572.27,571.7,571.84,1200.0
2025-05-19 15:10:00,571.75,571.75,571.56,571.56,200.0,571.75,571.75,571.56,571.56,200.0
2025-05-19 15:15:00,571.57,572.1,571.56,572.1,200.0,571.57,572.1,571.56,572.1,200.0
2025-05-19 15:20:00,571.88,572.12,571.88,571.98,600.0,571.88,572.12,571.88,571.98,600.0
2025-05-19 15:25:00,571.94,571.94,571.45,571.77,824.0,571.94,571.94,571.45,571.77,824.0
2025-05-19 15:30:00,571.77,571.77,571.77,571.77,0.0,571.77,571.77,571.77,571.77,0.0
2025-05-19 15:35:00,572.17,572.17,572.17,572.17,100.0,572.17,572.17,572.17,572.17,100.0
2025-05-19 15:40:00,572.17,572.17,572.17,572.17,0.0,572.17,572.17,572.17,572.17,0.0
2025-05-19 15:45:00,572.29,572.53,572.28,572.52,600.0,572.29,572.53,572.28,572.52,600.0
2025-05-19 15:50:00,572.11,572.91,571.93,572.91,1450.0,572.11,572.91,571.93,572.91,1450.0
2025-05-19 15:55:00,572.16,573.37,572.14,572.54,6947.0,572.16,573.37,572.14,572.54,6947.0
2025-05-20 09:30:00,569.29,574.18,569.29,574.18,8185.0,569.29,574.18,569.29,574.18,8185.0
2025-05-20 09:35:00,573.45,573.45,572.38,572.97,1065.0,573.45,573.45,572.38,572.97,1065.0
2025-05-20 09:40:00,572.97,572.97,572.97,572.97,0.0,572.97,572.97,572.97,572.97,0.0
2025-05-20 09:45:00,573.26,573.26,573.26,573.26,500.0,573.26,573.26,573.26,573.26,500.0
2025-05-20 09:50:00,572.6,572.65,572.1,572.65,444.0,572.6,572.65,572.1,572.65,444.0
2025-05-20 09:55:00,571.94,572.57,571.93,572.57,200.0,571.94,572.57,571.93,572.57,200.0
2025-05-20 10:00:00,572.01,572.07,571.49,572.07,1230.0,572.01,572.07,571.49,572.07,1230.0
2025-05-20 10:05:00,571.89,571.89,570.44,570.77,2879.0,571.89,571.89,570.44,570.77,2879.0
2025-05-20 10:10:00,571.64,571.98,571.02,571.98,2206.0,571.64,571.98,571.02,571.98,2206.0
2025-05-20 10:15:00,571.16,572.52,571.16,572.17,1000.0,571.16,572.52,571.16,572.17,1000.0
2025-05-20 10:20:00,573.05,573.05,571.96,572.0,1820.0,573.05,573.05,571.96,572.0,1820.0
2025-05-20 10:25:00,573.01,573.16,571.72,572.3,3832.0,573.01,573.16,571.72,572.3,3832.0
2025-05-20 10:30:00,572.17,572.68,571.98,572.13,970.0,572.17,572.68,571.98,572.13,970.0
2025-05-20 10:35:00,572.09,572.49,572.0,572.49,335.0,572.09,572.49,572.0,572.49,335.0
2025-05-20 10:40:00,572.03,572.03,571.9,571.94,819.0,572.03,572.03,571.9,571.94,819.0
2025-05-20 10:45:00,571.97,572.0,570.83,570.83,2224.0,571.97,572.0,570.83,570.83,2224.0
2025-05-20 10:50:00,570.88,571.45,570.55,570.7,1100.0,570.88,571.45,570.55,570.7,1100.0
2025-05-20 10:55:00,570.89,570.9,570.76,570.76,200.0,570.89,570.9,570.76,570.76,200.0
2025-05-20 11:00:00,570.16,570.74,569.81,569.81,1735.0,570.16,570.74,569.81,569.81,1735.0
2025-05-20 11:05:00,570.05,571.23,570.05,571.21,1518.0,570.05,571.23,570.05,571.21,1518.0
2025-05-20 11:10:00,571.21,571.21,571.21,571.21,0.0,571.21,571.21,571.21,571.21,0.0
2025-05-20 11:15:00,571.11,571.11,571.11,571.11,212.0,571.11,571.11,571.11,571.11,212.0
2025-05-20 11:20:00,572.12,572.12,572.12,572.12,300.0,572.12,572.12,572.12,572.12,300.0
2025-05-20 11:25:00,572.48,572.77,572.04,572.77,1036.0,572.48,572.77,572.04,572.77,1036.0
2025-05-20 11:30:00,572.66,572.85,571.9,571.9,1300.0,572.66,572.85,571.9,571.9,1300.0
2025-05-20 11:35:00,571.7,571.84,571.35,571.84,802.0,571.7,571.84,571.35,571.84,802.0
2025-05-20 11:40:00,571.94,571.94,571.66,571.66,230.0,571.94,571.94,571.66,571.66,230.0
2025-05-20 11:45:00,571.32,571.32,570.97,570.98,402.0,571.32,571.32,570.97,570.98,402.0
2025-05-20 11:50:00,570.9,571.16,570.9,571.0,1400.0,570.9,571.16,570.9,571.0,1400.0
2025-05-20 11:55:00,571.0,571.65,570.96,571.28,1920.0,571.0,571.65,570.96,571.28,1920.0
2025-05-20 12:00:00,571.13,571.13,570.94,570.99,2180.0,571.13,571.13,570.94,570.99,2180.0
2025-05-20 12:05:00,570.98,570.98,569.76,569.76,9588.0,570.98,570.98,569.76,569.76,9588.0
2025-05-20 12:10:00,569.27,569.27,569.27,569.27,100.0,569.27,569.27,569.27,569.27,100.0
2025-05-20 12:15:00,569.33,569.34,568.68,568.69,609.0,569.33,569.34,568.68,568.69,609.0
2025-05-20 12:20:00,567.84,567.96,567.29,567.29,400.0,567.84,567.96,567.29,567.29,400.0
2025-05-20 12:25:00,567.45,567.74,567.43,567.74,628.0,567.45,567.74,567.43,567.74,628.0
2025-05-20 12:30:00,567.73,567.73,567.73,567.73,100.0,567.73,567.73,567.73,567.73,100.0
2025-05-20 12:35:00,567.94,568.3,567.94,568.3,2778.0,567.94,568.3,567.94,568.3,2778.0
2025-05-20 12:40:00,568.3,568.3,568.3,568.3,0.0,568.3,568.3,568.3,568.3,0.0
2025-05-20 12:45:00,568.93,568.93,568.93,568.93,201.0,568.93,568.93,568.93,568.93,201.0
2025-05-20 12:50:00,569.11,569.24,569.11,569.24,358.0,569.11,569.24,569.11,569.24,358.0
2025-05-20 12:55:00,569.35,569.48,569.35,569.47,200.0,569.35,569.48,569.35,569.47,200.0
2025-05-20 13:00:00,569.15,569.15,568.96,569.13,750.0,569.15,569.15,568.96,569.13,750.0
2025-05-20 13:05:00,569.15,569.88,569.15,569.88,1330.0,569.15,569.88,569.15,569.88,1330.0
2025-05-20 13:10:00,569.88,569.88,569.53,569.65,3530.0,569.88,569.88,569.53,569.65,3530.0
2025-05-20 13:15:00,569.47,569.65,569.47,569.65,500.0,569.47,569.65,569.47,569.65,500.0
2025-05-20 13:20:00,569.65,569.65,568.88,568.88,745.0,569.65,569.65,568.88,568.88,745.0
2025-05-20 13:25:00,568.92,569.6,568.86,569.6,1417.0,568.92,569.6,568.86,569.6,1417.0
2025-05-20 13:30:00,569.51,569.68,569.47,569.68,318.0,569.51,569.68,569.47,569.68,318.0
2025-05-20 13:35:00,569.72,570.31,569.71,570.31,300.0,569.72,570.31,569.71,570.31,300.0
2025-05-20 13:40:00,569.99,570.31,569.88,570.31,821.0,569.99,570.31,569.88,570.31,821.0
2025-05-20 13:45:00,569.89,570.3,569.85,570.3,869.0,569.89,570.3,569.85,570.3,869.0
2025-05-20 13:50:00,570.07,570.07,570.06,570.07,200.0,570.07,570.07,570.06,570.07,200.0
2025-05-20 13:55:00,570.07,570.34,570.0,570.34,1197.0,570.07,570.34,570.0,570.34,1197.0
2025-05-20 14:00:00,570.23,570.26,570.23,570.24,300.0,570.23,570.26,570.23,570.24,300.0
2025-05-20 14:05:00,570.5,570.55,570.25,570.36,1388.0,570.5,570.55,570.25,570.36,1388.0
2025-05-20 14:10:00,570.32,570.32,570.11,570.11,200.0,570.32,570.32,570.11,570.11,200.0
2025-05-20 14:15:00,570.45,570.52,569.98,569.99,2497.0,570.45,570.52,569.98,569.99,2497.0
2025-05-20 14:20:00,569.96,569.96,568.87,569.4,1231.0,569.96,569.96,568.87,569.4,1231.0
2025-05-20 14:25:00,569.79,569.88,569.6,569.61,1100.0,569.79,569.88,569.6,569.61,1100.0
2025-05-20 14:30:00,569.07,569.07,568.54,568.59,1077.0,569.07,569.07,568.54,568.59,1077.0
2025-05-20 14:35:00,568.64,569.1,568.62,569.03,761.0,568.64,569.1,568.62,569.03,761.0
2025-05-20 14:40:00,569.09,569.22,568.84,569.15,2231.0,569.09,569.22,568.84,569.15,2231.0
2025-05-20 14:45:00,569.57,569.57,569.1,569.24,500.0,569.57,569.57,569.1,569.24,500.0
2025-05-20 14:50:00,569.1,569.7,569.09,569.52,1302.0,569.1,569.7,569.09,569.52,1302.0
2025-05-20 14:55:00,569.52,569.82,569.38,569.67,4059.0,569.52,569.82,569.38,569.67,4059.0
2025-05-20 15:00:00,569.47,569.75,568.81,568.82,3315.0,569.47,569.75,568.81,568.82,3315.0
2025-05-20 15:05:00,568.78,569.29,568.78,569.29,555.0,568.78,569.29,568.78,569.29,555.0
2025-05-20 15:10:00,569.31,569.51,569.13,569.38,400.0,569.31,569.51,569.13,569.38,400.0
2025-05-20 15:15:00,569.19,569.38,569.1,569.1,2020.0,569.19,569.38,569.1,569.1,2020.0
2025-05-20 15:20:00,569.24,569.45,569.19,569.31,950.0,569.24,569.45,569.19,569.31,950.0
2025-05-20 15:25:00,569.3,569.3,568.64,568.72,2195.0,569.3,569.3,568.64,568.72,2195.0
2025-05-20 15:30:00,568.97,569.57,568.97,569.57,934.0,568.97,569.57,568.97,569.57,934.0
2025-05-20 15:35:00,569.77,569.84,569.36,569.69,2940.0,569.77,569.84,569.36,569.69,2940.0
2025-05-20 15:40:00,570.13,570.13,569.56,569.57,1418.0,570.13,570.13,569.56,569.57,1418.0
2025-05-20 15:45:00,569.76,569.81,569.38,569.6,3270.0,569.76,569.81,569.38,569.6,3270.0
2025-05-20 15:50:00,568.81,570.55,568.81,569.93,5661.0,568.81,570.55,568.81,569.93,5661.0
2025-05-20 15:55:00,569.93,571.29,569.78,571.15,12996.0,569.93,571.29,569.78,571.15,12996.0
2025-05-21 09:30:00,567.91,570.16,567.91,569.43,4449.0,567.91,570.16,567.91,569.43,4449.0
2025-05-21 09:35:00,567.7,569.94,567.7,569.94,720.0,567.7,569.94,567.7,569.94,720.0
2025-05-21 09:40:00,569.94,569.94,569.94,569.94,0.0,569.94,569.94,569.94,569.94,0.0
2025-05-21 09:45:00,570.09,570.68,568.73,569.98,16828.0,570.09,570.68,568.73,569.98,16828.0
2025-05-21 09:50:00,569.18,569.2,568.31,569.2,1041.0,569.18,569.2,568.31,569.2,1041.0
2025-05-21 09:55:00,569.39,569.39,568.15,568.87,1271.0,569.39,569.39,568.15,568.87,1271.0
2025-05-21 10:00:00,568.79,569.59,567.65,568.12,5204.0,568.79,569.59,567.65,568.12,5204.0
2025-05-21 10:05:00,567.89,568.46,567.17,567.18,1846.0,567.89,568.46,567.17,567.18,1846.0
2025-05-21 10:10:00,567.18,567.18,566.88,566.88,3000.0,567.18,567.18,566.88,566.88,3000.0
2025-05-21 10:15:00,566.58,567.77,566.45,567.63,4963.0,566.58,567.77,566.45,567.63,4963.0
2025-05-21 10:20:00,567.63,567.72,566.17,566.69,11962.0,567.63,567.72,566.17,566.69,11962.0
2025-05-21 10:25:00,566.62,566.85,565.4,565.4,4025.0,566.62,566.85,565.4,565.4,4025.0
2025-05-21 10:30:00,565.89,566.08,565.01,565.01,1100.0,565.89,566.08,565.01,565.01,1100.0
2025-05-21 10:35:00,565.52,565.9,565.52,565.53,1200.0,565.52,565.9,565.52,565.53,1200.0
2025-05-21 10:40:00,565.53,565.53,564.79,564.81,1333.0,565.53,565.53,564.79,564.81,1333.0
2025-05-21 10:45:00,564.12,564.12,564.11,564.12,100.0,564.12,564.12,564.11,564.12,100.0
2025-05-21 10:50:00,564.23,564.83,564.23,564.75,602.0,564.23,564.83,564.23,564.75,602.0
2025-05-21 10:55:00,564.97,566.04,564.54,566.04,2513.0,564.97,566.04,564.54,566.04,2513.0
2025-05-21 11:00:00,566.04,566.36,565.97,566.16,2438.0,566.04,566.36,565.97,566.16,2438.0
2025-05-21 11:05:00,565.95,566.61,565.24,566.61,14996.0,565.95,566.61,565.24,566.61,14996.0
2025-05-21 11:10:00,566.22,566.51,566.22,566.43,6874.0,566.22,566.51,566.22,566.43,6874.0
2025-05-21 11:15:00,566.5,566.63,565.48,565.48,3225.0,566.5,566.63,565.48,565.48,3225.0
2025-05-21 11:20:00,565.48,566.12,564.37,566.12,5057.0,565.48,566.12,564.37,566.12,5057.0
2025-05-21 11:25:00,566.12,566.12,565.35,565.9,1320.0,566.12,566.12,565.35,565.9,1320.0
2025-05-21 11:30:00,566.1,566.1,565.35,565.35,917.0,566.1,566.1,565.35,565.35,917.0
2025-05-21 11:35:00,565.3,565.3,564.39,564.39,800.0,565.3,565.3,564.39,564.39,800.0
2025-05-21 11:40:00,564.76,565.91,564.28,564.97,2415.0,564.76,565.91,564.28,564.97,2415.0
2025-05-21 11:45:00,565.33,565.51,564.74,564.75,900.0,565.33,565.51,564.74,564.75,900.0
2025-05-21 11:50:00,565.26,565.63,565.0,565.63,783.0,565.26,565.63,565.0,565.63,783.0
2025-05-21 11:55:00,566.07,566.07,564.76,565.65,1200.0,566.07,566.07,564.76,565.65,1200.0
2025-05-21 12:00:00,564.7,564.7,563.9,563.9,200.0,564.7,564.7,563.9,563.9,200.0
2025-05-21 12:05:00,564.47,565.1,564.02,565.02,1099.0,564.47,565.1,564.02,565.02,1099.0
2025-05-21 12:10:00,564.25,565.43,564.22,565.43,1011.0,564.25,565.43,564.22,565.43,1011.0
2025-05-21 12:15:00,564.63,565.43,564.62,565.43,210.0,564.63,565.43,564.62,565.43,210.0
2025-05-21 12:20:00,564.92,564.93,564.34,564.34,907.0,564.92,564.93,564.34,564.34,907.0
2025-05-21 12:25:00,564.41,564.55,564.24,564.27,700.0,564.41,564.55,564.24,564.27,700.0
2025-05-21 12:30:00,564.33,564.79,564.24,564.58,900.0,564.33,564.79,564.24,564.58,900.0
2025-05-21 12:35:00,564.4,564.53,564.2,564.21,518.0,564.4,564.53,564.2,564.21,518.0
2025-05-21 12:40:00,564.24,565.05,564.23,564.65,800.0,564.24,565.05,564.23,564.65,800.0
2025-05-21 12:45:00,564.85,565.46,564.82,565.43,1017.0,564.85,565.46,564.82,565.43,1017.0
2025-05-21 12:50:00,565.15,565.16,565.0,565.07,400.0,565.15,565.16,565.0,565.07,400.0
2025-05-21 12:55:00,565.07,565.44,565.07,565.24,1400.0,565.07,565.44,565.07,565.24,1400.0
2025-05-21 13:00:00,565.15,565.6,565.11,565.51,645.0,565.15,565.6,565.11,565.51,645.0
2025-05-21 13:05:00,565.72,565.72,565.0,565.24,607.0,565.72,565.72,565.0,565.24,607.0
2025-05-21 13:10:00,564.74,564.75,564.67,564.67,414.0,564.74,564.75,564.67,564.67,414.0
2025-05-21 13:15:00,564.33,564.33,563.06,563.34,879.0,564.33,564.33,563.06,563.34,879.0
2025-05-21 13:20:00,563.31,563.31,561.81,561.86,600.0,563.31,563.31,561.81,561.86,600.0
2025-05-21 13:25:00,561.74,561.74,560.77,560.95,1500.0,561.74,561.74,560.77,560.95,1500.0
2025-05-21 13:30:00,560.61,562.19,560.61,561.71,2653.0,560.61,562.19,560.61,561.71,2653.0
2025-05-21 13:35:00,561.71,562.98,561.71,562.98,1200.0,561.71,562.98,561.71,562.98,1200.0
2025-05-21 13:40:00,563.13,563.13,562.85,562.93,1753.0,563.13,563.13,562.85,562.93,1753.0
2025-05-21 13:45:00,562.83,563.51,562.64,562.88,2427.0,562.83,563.51,562.64,562.88,2427.0
2025-05-21 13:50:00,562.82,563.12,562.8,562.8,3177.0,562.82,563.12,562.8,562.8,3177.0
2025-05-21 13:55:00,562.58,562.58,562.27,562.5,850.0,562.58,562.58,562.27,562.5,850.0
2025-05-21 14:00:00,562.07,562.07,561.49,561.49,1327.0,562.07,562.07,561.49,561.49,1327.0
2025-05-21 14:05:00,561.74,562.27,561.73,562.15,1162.0,561.74,562.27,561.73,562.15,1162.0
2025-05-21 14:10:00,562.0,562.0,561.19,561.19,1503.0,562.0,562.0,561.19,561.19,1503.0
2025-05-21 14:15:00,561.51,561.53,560.99,561.31,1439.0,561.51,561.53,560.99,561.31,1439.0
2025-05-21 14:20:00,561.31,561.31,560.98,561.31,2400.0,561.31,561.31,560.98,561.31,2400.0
2025-05-21 14:25:00,561.87,562.11,561.67,561.98,969.0,561.87,562.11,561.67,561.98,969.0
2025-05-21 14:30:00,562.1,562.72,562.09,562.6,350.0,562.1,562.72,562.09,562.6,350.0
2025-05-21 14:35:00,562.75,563.15,562.06,562.36,2477.0,562.75,563.15,562.06,562.36,2477.0
2025-05-21 14:40:00,562.35,562.35,562.34,562.35,300.0,562.35,562.35,562.34,562.35,300.0
2025-05-21 14:45:00,562.34,562.34,561.37,561.46,1850.0,562.34,562.34,561.37,561.46,1850.0
2025-05-21 14:50:00,561.32,561.63,561.2,561.47,2354.0,561.32,561.63,561.2,561.47,2354.0
2025-05-21 14:55:00,561.05,561.28,560.9,561.05,2009.0,561.05,561.28,560.9,561.05,2009.0
2025-05-21 15:00:00,560.93,561.57,560.91,561.11,1046.0,560.93,561.57,560.91,561.11,1046.0
2025-05-21 15:05:00,561.1,561.1,560.27,560.27,800.0,561.1,561.1,560.27,560.27,800.0
2025-05-21 15:10:00,560.17,560.5,560.13,560.5,705.0,560.17,560.5,560.13,560.5,705.0
2025-05-21 15:15:00,560.94,560.94,560.22,560.22,1300.0,560.94,560.94,560.22,560.22,1300.0
2025-05-21 15:20:00,559.9,560.21,559.85,559.92,1928.0,559.9,560.21,559.85,559.92,1928.0
2025-05-21 15:25:00,559.92,559.98,559.74,559.75,2642.0,559.92,559.98,559.74,559.75,2642.0
2025-05-21 15:30:00,560.07,560.72,560.07,560.39,1657.0,560.07,560.72,560.07,560.39,1657.0
2025-05-21 15:35:00,560.67,560.75,560.67,560.75,300.0,560.67,560.75,560.67,560.75,300.0
2025-05-21 15:40:00,560.82,560.83,560.55,560.55,400.0,560.82,560.83,560.55,560.55,400.0
2025-05-21 15:45:00,560.84,561.25,560.74,561.14,1984.0,560.84,561.25,560.74,561.14,1984.0
2025-05-21 15:50:00,560.87,561.47,560.7,560.89,3787.0,560.87,561.47,560.7,560.89,3787.0
2025-05-21 15:55:00,560.79,560.8,559.46,560.1,17210.0,560.79,560.8,559.46,560.1,17210.0
2025-05-22 09:30:00,559.52,561.88,559.52,561.88,5241.0,559.52,561.88,559.52,561.88,5241.0
2025-05-22 09:35:00,560.87,561.17,560.65,561.17,375.0,560.87,561.17,560.65,561.17,375.0
2025-05-22 09:40:00,560.63,562.38,560.63,562.38,501.0,560.63,562.38,560.63,562.38,501.0
2025-05-22 09:45:00,562.47,562.47,559.99,559.99,916.0,562.47,562.47,559.99,559.99,916.0
2025-05-22 09:50:00,559.92,561.79,559.59,561.38,2613.0,559.92,561.79,559.59,561.38,2613.0
2025-05-22 09:55:00,561.0,561.2,561.0,561.2,432.0,561.0,561.2,561.0,561.2,432.0
2025-05-22 10:00:00,560.79,560.79,560.74,560.74,300.0,560.79,560.79,560.74,560.74,300.0
2025-05-22 10:05:00,560.74,560.74,560.72,560.72,500.0,560.74,560.74,560.72,560.72,500.0
2025-05-22 10:10:00,560.59,560.59,559.14,559.14,600.0,560.59,560.59,559.14,559.14,600.0
2025-05-22 10:15:00,559.14,559.15,557.61,558.76,2104.0,559.14,559.15,557.61,558.76,2104.0
2025-05-22 10:20:00,558.47,559.31,558.11,558.11,5800.0,558.47,559.31,558.11,558.11,5800.0
2025-05-22 10:25:00,558.11,558.11,556.79,556.79,4981.0,558.11,558.11,556.79,556.79,4981.0
2025-05-22 10:30:00,556.79,556.79,556.79,556.79,0.0,556.79,556.79,556.79,556.79,0.0
2025-05-22 10:35:00,557.0,557.01,556.91,557.0,900.0,557.0,557.01,556.91,557.0,900.0
2025-05-22 10:40:00,557.38,557.88,556.83,557.88,1400.0,557.38,557.88,556.83,557.88,1400.0
2025-05-22 10:45:00,557.54,557.98,557.53,557.98,320.0,557.54,557.98,557.53,557.98,320.0
2025-05-22 10:50:00,558.05,558.05,557.48,557.49,200.0,558.05,558.05,557.48,557.49,200.0
2025-05-22 10:55:00,557.44,558.46,556.44,558.46,400.0,557.44,558.46,556.44,558.46,400.0
2025-05-22 11:00:00,558.78,558.78,558.45,558.46,200.0,558.78,558.78,558.45,558.46,200.0
2025-05-22 11:05:00,559.34,559.87,559.34,559.73,412.0,559.34,559.87,559.34,559.73,412.0
2025-05-22 11:10:00,559.89,559.9,559.85,559.85,520.0,559.89,559.9,559.85,559.85,520.0
2025-05-22 11:15:00,559.85,559.85,559.04,559.05,584.0,559.85,559.85,559.04,559.05,584.0
2025-05-22 11:20:00,559.01,559.63,559.01,559.63,500.0,559.01,559.63,559.01,559.63,500.0
2025-05-22 11:25:00,559.71,559.72,559.18,559.69,1523.0,559.71,559.72,559.18,559.69,1523.0
2025-05-22 11:30:00,559.62,559.73,559.61,559.73,300.0,559.62,559.73,559.61,559.73,300.0
2025-05-22 11:35:00,559.73,559.73,559.73,559.73,0.0,559.73,559.73,559.73,559.73,0.0
2025-05-22 11:40:00,559.73,559.73,559.73,559.73,0.0,559.73,559.73,559.73,559.73,0.0
2025-05-22 11:45:00,560.12,560.12,559.85,559.85,633.0,560.12,560.12,559.85,559.85,633.0
2025-05-22 11:50:00,560.38,560.39,560.38,560.38,100.0,560.38,560.39,560.38,560.38,100.0
2025-05-22 11:55:00,560.28,560.28,560.28,560.28,146.0,560.28,560.28,560.28,560.28,146.0
2025-05-22 12:00:00,560.26,560.27,560.26,560.26,100.0,560.26,560.27,560.26,560.26,100.0
2025-05-22 12:05:00,560.09,560.5,560.03,560.5,1620.0,560.09,560.5,560.03,560.5,1620.0
2025-05-22 12:10:00,560.66,561.87,560.66,561.87,392.0,560.66,561.87,560.66,561.87,392.0
2025-05-22 12:15:00,561.87,561.87,561.86,561.86,200.0,561.87,561.87,561.86,561.86,200.0
2025-05-22 12:20:00,561.43,561.6,561.04,561.1,1400.0,561.43,561.6,561.04,561.1,1400.0
2025-05-22 12:25:00,561.4,561.4,561.39,561.4,100.0,561.4,561.4,561.39,561.4,100.0
2025-05-22 12:30:00,560.84,560.84,560.84,560.84,100.0,560.84,560.84,560.84,560.84,100.0
2025-05-22 12:35:00,560.84,560.84,560.84,560.84,0.0,560.84,560.84,560.84,560.84,0.0
2025-05-22 12:40:00,560.54,560.85,560.52,560.76,900.0,560.54,560.85,560.52,560.76,900.0
2025-05-22 12:45:00,560.76,560.76,560.76,560.76,0.0,560.76,560.76,560.76,560.76,0.0
2025-05-22 12:50:00,560.54,560.54,560.54,560.54,100.0,560.54,560.54,560.54,560.54,100.0
2025-05-22 12:55:00,560.52,560.53,560.52,560.52,100.0,560.52,560.53,560.52,560.52,100.0
2025-05-22 13:00:00,560.35,561.1,560.21,560.49,834.0,560.35,561.1,560.21,560.49,834.0
2025-05-22 13:05:00,560.31,560.69,560.13,560.69,1406.0,560.31,560.69,560.13,560.69,1406.0
2025-05-22 13:10:00,561.16,561.16,561.16,561.16,100.0,561.16,561.16,561.16,561.16,100.0
2025-05-22 13:15:00,561.43,562.65,561.42,562.54,4000.0,561.43,562.65,561.42,562.54,4000.0
2025-05-22 13:20:00,562.95,562.95,562.94,562.95,100.0,562.95,562.95,562.94,562.95,100.0
2025-05-22 13:25:00,562.67,562.68,562.67,562.67,148.0,562.67,562.68,562.67,562.67,148.0
2025-05-22 13:30:00,563.85,563.95,563.84,563.95,656.0,563.85,563.95,563.84,563.95,656.0
2025-05-22 13:35:00,563.63,563.88,563.63,563.87,318.0,563.63,563.88,563.63,563.87,318.0
2025-05-22 13:40:00,563.86,563.97,563.25,563.61,2535.0,563.86,563.97,563.25,563.61,2535.0
2025-05-22 13:45:00,563.44,563.49,562.98,562.98,356.0,563.44,563.49,562.98,562.98,356.0
2025-05-22 13:50:00,562.98,562.98,562.98,562.98,0.0,562.98,562.98,562.98,562.98,0.0
2025-05-22 13:55:00,564.13,564.31,563.85,564.31,540.0,564.13,564.31,563.85,564.31,540.0
2025-05-22 14:00:00,563.7,564.32,563.7,564.15,1239.0,563.7,564.32,563.7,564.15,1239.0
2025-05-22 14:05:00,564.59,564.66,564.59,564.66,343.0,564.59,564.66,564.59,564.66,343.0
2025-05-22 14:10:00,564.81,564.81,564.81,564.81,200.0,564.81,564.81,564.81,564.81,200.0
2025-05-22 14:15:00,565.09,565.43,565.09,565.42,200.0,565.09,565.43,565.09,565.42,200.0
2025-05-22 14:20:00,564.95,565.38,564.95,565.08,578.0,564.95,565.38,564.95,565.08,578.0
2025-05-22 14:25:00,565.57,565.63,565.13,565.13,405.0,565.57,565.63,565.13,565.13,405.0
2025-05-22 14:30:00,565.0,565.05,564.52,564.52,1102.0,565.0,565.05,564.52,564.52,1102.0
2025-05-22 14:35:00,564.5,564.5,564.44,564.45,200.0,564.5,564.5,564.44,564.45,200.0
2025-05-22 14:40:00,564.12,565.3,564.12,565.3,1397.0,564.12,565.3,564.12,565.3,1397.0
2025-05-22 14:45:00,565.41,565.42,565.19,565.19,300.0,565.41,565.42,565.19,565.19,300.0
2025-05-22 14:50:00,564.79,565.46,564.78,565.38,1392.0,564.79,565.46,564.78,565.38,1392.0
2025-05-22 14:55:00,565.43,565.68,565.43,565.67,600.0,565.43,565.68,565.43,565.67,600.0
2025-05-22 15:00:00,565.75,566.03,565.36,565.37,1400.0,565.75,566.03,565.36,565.37,1400.0
2025-05-22 15:05:00,565.41,565.76,565.38,565.4,509.0,565.41,565.76,565.38,565.4,509.0
2025-05-22 15:10:00,565.4,566.05,565.4,566.05,1101.0,565.4,566.05,565.4,566.05,1101.0
2025-05-22 15:15:00,565.98,566.32,565.85,565.95,800.0,565.98,566.32,565.85,565.95,800.0
2025-05-22 15:20:00,565.94,566.28,565.93,566.0,400.0,565.94,566.28,565.93,566.0,400.0
2025-05-22 15:25:00,566.34,566.71,566.34,566.71,600.0,566.34,566.71,566.34,566.71,600.0
2025-05-22 15:30:00,566.8,566.8,565.92,566.43,1986.0,566.8,566.8,565.92,566.43,1986.0
2025-05-22 15:35:00,566.24,566.56,566.23,566.55,600.0,566.24,566.56,566.23,566.55,600.0
2025-05-22 15:40:00,566.63,566.63,565.96,566.13,1830.0,566.63,566.63,565.96,566.13,1830.0
2025-05-22 15:45:00,565.89,566.29,565.57,566.29,3045.0,565.89,566.29,565.57,566.29,3045.0
2025-05-22 15:50:00,566.07,566.45,565.19,565.2,2635.0,566.07,566.45,565.19,565.2,2635.0
2025-05-22 15:55:00,564.6,564.8,563.4,563.88,18989.0,564.6,564.8,563.4,563.88,18989.0
2025-05-23 09:30:00,558.12,560.84,558.12,560.68,4777.0,558.12,560.84,558.12,560.68,4777.0
2025-05-23 09:35:00,560.07,560.5,558.27,558.27,335.0,560.07,560.5,558.27,558.27,335.0
2025-05-23 09:40:00,557.72,557.95,557.72,557.95,377.0,557.72,557.95,557.72,557.95,377.0
2025-05-23 09:45:00,559.0,559.86,558.36,559.17,2545.0,559.0,559.86,558.36,559.17,2545.0
2025-05-23 09:50:00,558.84,559.04,558.84,558.98,500.0,558.84,559.04,558.84,558.98,500.0
2025-05-23 09:55:00,558.98,558.98,558.98,558.98,0.0,558.98,558.98,558.98,558.98,0.0
2025-05-23 10:00:00,558.46,558.46,557.67,558.46,1287.0,558.46,558.46,557.67,558.46,1287.0
2025-05-23 10:05:00,558.42,558.42,558.41,558.42,100.0,558.42,558.42,558.41,558.42,100.0
2025-05-23 10:10:00,558.42,558.42,558.42,558.42,0.0,558.42,558.42,558.42,558.42,0.0
2025-05-23 10:15:00,557.93,558.36,556.66,556.66,470.0,557.93,558.36,556.66,556.66,470.0
2025-05-23 10:20:00,557.66,558.46,557.66,558.46,274.0,557.66,558.46,557.66,558.46,274.0
2025-05-23 10:25:00,558.46,558.46,558.46,558.46,0.0,558.46,558.46,558.46,558.46,0.0
2025-05-23 10:30:00,560.22,560.22,559.3,560.07,400.0,560.22,560.22,559.3,560.07,400.0
2025-05-23 10:35:00,560.16,560.16,560.16,560.16,100.0,560.16,560.16,560.16,560.16,100.0
2025-05-23 10:40:00,560.16,561.31,560.16,561.31,700.0,560.16,561.31,560.16,561.31,700.0
2025-05-23 10:45:00,561.46,561.46,560.45,560.45,1034.0,561.46,561.46,560.45,560.45,1034.0
2025-05-23 10:50:00,560.25,560.25,560.15,560.15,526.0,560.25,560.25,560.15,560.15,526.0
2025-05-23 10:55:00,559.94,559.94,559.07,559.07,400.0,559.94,559.94,559.07,559.07,400.0
2025-05-23 11:00:00,558.48,559.36,558.47,559.04,550.0,558.48,559.36,558.47,559.04,550.0
2025-05-23 11:05:00,559.04,559.04,559.04,559.04,0.0,559.04,559.04,559.04,559.04,0.0
2025-05-23 11:10:00,558.54,558.54,558.53,558.54,346.0,558.54,558.54,558.53,558.54,346.0
2025-05-23 11:15:00,559.24,559.24,559.24,559.24,100.0,559.24,559.24,559.24,559.24,100.0
2025-05-23 11:20:00,560.08,560.25,559.87,560.25,300.0,560.08,560.25,559.87,560.25,300.0
2025-05-23 11:25:00,560.27,560.27,560.27,560.27,661.0,560.27,560.27,560.27,560.27,661.0
2025-05-23 11:30:00,560.53,560.59,560.39,560.44,1039.0,560.53,560.59,560.39,560.44,1039.0
2025-05-23 11:35:00,560.84,560.84,560.35,560.62,412.0,560.84,560.84,560.35,560.62,412.0
2025-05-23 11:40:00,560.81,560.82,560.23,560.69,1068.0,560.81,560.82,560.23,560.69,1068.0
2025-05-23 11:45:00,560.69,560.74,560.69,560.74,500.0,560.69,560.74,560.69,560.74,500.0
2025-05-23 11:50:00,560.27,560.27,559.52,559.52,501.0,560.27,560.27,559.52,559.52,501.0
2025-05-23 11:55:00,559.06,559.45,559.01,559.01,858.0,559.06,559.45,559.01,559.01,858.0
2025-05-23 12:00:00,559.07,559.25,559.07,559.24,523.0,559.07,559.25,559.07,559.24,523.0
2025-05-23 12:05:00,559.24,559.24,559.24,559.24,0.0,559.24,559.24,559.24,559.24,0.0
2025-05-23 12:10:00,558.83,558.83,558.83,558.83,100.0,558.83,558.83,558.83,558.83,100.0
2025-05-23 12:15:00,558.8,558.95,558.49,558.95,346.0,558.8,558.95,558.49,558.95,346.0
2025-05-23 12:20:00,558.97,559.41,558.97,559.41,400.0,558.97,559.41,558.97,559.41,400.0
2025-05-23 12:25:00,559.23,559.5,559.22,559.5,300.0,559.23,559.5,559.22,559.5,300.0
2025-05-23 12:30:00,559.5,559.5,559.5,559.5,0.0,559.5,559.5,559.5,559.5,0.0
2025-05-23 12:35:00,558.41,558.89,558.4,558.89,310.0,558.41,558.89,558.4,558.89,310.0
2025-05-23 12:40:00,558.93,558.93,558.93,558.93,100.0,558.93,558.93,558.93,558.93,100.0
2025-05-23 12:45:00,559.31,559.31,559.3,559.31,225.0,559.31,559.31,559.3,559.31,225.0
2025-05-23 12:50:00,559.6,559.6,559.6,559.6,100.0,559.6,559.6,559.6,559.6,100.0
2025-05-23 12:55:00,559.6,559.6,559.42,559.59,1027.0,559.6,559.6,559.42,559.59,1027.0
2025-05-23 13:00:00,559.74,560.07,559.6,560.07,300.0,559.74,560.07,559.6,560.07,300.0
2025-05-23 13:05:00,560.07,560.07,560.07,560.07,0.0,560.07,560.07,560.07,560.07,0.0
2025-05-23 13:10:00,559.94,560.37,559.93,560.37,415.0,559.94,560.37,559.93,560.37,415.0
2025-05-23 13:15:00,560.37,560.37,560.37,560.37,0.0,560.37,560.37,560.37,560.37,0.0
2025-05-23 13:20:00,560.18,560.18,560.18,560.18,100.0,560.18,560.18,560.18,560.18,100.0
2025-05-23 13:25:00,560.18,560.18,560.18,560.18,0.0,560.18,560.18,560.18,560.18,0.0
2025-05-23 13:30:00,560.66,560.66,560.66,560.66,100.0,560.66,560.66,560.66,560.66,100.0
2025-05-23 13:35:00,560.66,560.91,560.66,560.91,220.0,560.66,560.91,560.66,560.91,220.0
2025-05-23 13:40:00,560.7,560.7,560.66,560.66,600.0,560.7,560.7,560.66,560.66,600.0
2025-05-23 13:45:00,561.06,561.06,561.06,561.06,100.0,561.06,561.06,561.06,561.06,100.0
2025-05-23 13:50:00,561.65,561.65,561.65,561.65,200.0,561.65,561.65,561.65,561.65,200.0
2025-05-23 13:55:00,561.65,561.65,561.65,561.65,0.0,561.65,561.65,561.65,561.65,0.0
2025-05-23 14:00:00,561.8,562.2,561.8,562.2,779.0,561.8,562.2,561.8,562.2,779.0
2025-05-23 14:05:00,561.97,562.0,561.64,561.64,807.0,561.97,562.0,561.64,561.64,807.0
2025-05-23 14:10:00,561.46,561.46,561.45,561.46,400.0,561.46,561.46,561.45,561.46,400.0
2025-05-23 14:15:00,561.75,561.76,561.26,561.73,822.0,561.75,561.76,561.26,561.73,822.0
2025-05-23 14:20:00,560.31,560.31,560.16,560.16,200.0,560.31,560.31,560.16,560.16,200.0
2025-05-23 14:25:00,559.93,559.95,559.93,559.95,200.0,559.93,559.95,559.93,559.95,200.0
2025-05-23 14:30:00,559.95,559.95,559.95,559.95,0.0,559.95,559.95,559.95,559.95,0.0
2025-05-23 14:35:00,560.82,561.06,560.82,561.06,401.0,560.82,561.06,560.82,561.06,401.0
2025-05-23 14:40:00,560.31,560.31,560.31,560.31,100.0,560.31,560.31,560.31,560.31,100.0
2025-05-23 14:45:00,560.5,560.61,560.41,560.61,606.0,560.5,560.61,560.41,560.61,606.0
2025-05-23 14:50:00,560.68,560.68,560.44,560.44,203.0,560.68,560.68,560.44,560.44,203.0
2025-05-23 14:55:00,560.38,560.38,559.79,560.08,921.0,560.38,560.38,559.79,560.08,921.0
2025-05-23 15:00:00,559.95,559.95,559.76,559.76,611.0,559.95,559.95,559.76,559.76,611.0
2025-05-23 15:05:00,559.79,559.8,559.79,559.8,300.0,559.79,559.8,559.79,559.8,300.0
2025-05-23 15:10:00,560.17,560.51,560.17,560.48,1121.0,560.17,560.51,560.17,560.48,1121.0
2025-05-23 15:15:00,560.47,560.47,560.29,560.44,685.0,560.47,560.47,560.29,560.44,685.0
2025-05-23 15:20:00,559.07,559.18,558.78,559.12,724.0,559.07,559.18,558.78,559.12,724.0
2025-05-23 15:25:00,559.12,559.12,559.12,559.12,0.0,559.12,559.12,559.12,559.12,0.0
2025-05-23 15:30:00,559.3,559.7,559.3,559.7,200.0,559.3,559.7,559.3,559.7,200.0
2025-05-23 15:35:00,559.68,560.45,559.67,560.45,500.0,559.68,560.45,559.67,560.45,500.0
2025-05-23 15:40:00,560.59,560.59,559.89,559.98,623.0,560.59,560.59,559.89,559.98,623.0
2025-05-23 15:45:00,560.17,560.17,559.13,559.15,800.0,560.17,560.17,559.13,559.15,800.0
2025-05-23 15:50:00,559.16,559.71,558.09,558.1,2354.0,559.16,559.71,558.09,558.1,2354.0
2025-05-23 15:55:00,557.82,559.36,557.75,558.8,8556.0,557.82,559.36,557.75,558.8,8556.0
2025-05-27 09:30:00,563.76,563.76,561.9,561.9,4823.0,563.76,563.76,561.9,561.9,4823.0
2025-05-27 09:35:00,562.18,562.18,562.18,562.18,100.0,562.18,562.18,562.18,562.18,100.0
2025-05-27 09:40:00,564.16,564.43,561.28,562.86,2195.0,564.16,564.43,561.28,562.86,2195.0
2025-05-27 09:45:00,562.86,562.86,562.86,562.86,0.0,562.86,562.86,562.86,562.86,0.0
2025-05-27 09:50:00,562.61,562.61,562.33,562.33,400.0,562.61,562.61,562.33,562.33,400.0
2025-05-27 09:55:00,562.13,563.75,562.11,563.75,4006.0,562.13,563.75,562.11,563.75,4006.0
2025-05-27 10:00:00,563.07,563.75,562.1,562.1,1300.0,563.07,563.75,562.1,562.1,1300.0
2025-05-27 10:05:00,562.5,562.5,560.2,561.5,900.0,562.5,562.5,560.2,561.5,900.0
2025-05-27 10:10:00,560.42,561.91,560.42,561.64,1068.0,560.42,561.91,560.42,561.64,1068.0
2025-05-27 10:15:00,561.77,562.15,561.73,562.14,3667.0,561.77,562.15,561.73,562.14,3667.0
2025-05-27 10:20:00,562.1,562.82,562.05,562.66,3936.0,562.1,562.82,562.05,562.66,3936.0
2025-05-27 10:25:00,562.52,562.52,562.36,562.36,200.0,562.52,562.52,562.36,562.36,200.0
2025-05-27 10:30:00,562.63,562.63,562.52,562.52,249.0,562.63,562.63,562.52,562.52,249.0
2025-05-27 10:35:00,562.4,562.41,561.97,562.07,600.0,562.4,562.41,561.97,562.07,600.0
2025-05-27 10:40:00,562.99,563.0,562.38,562.54,942.0,562.99,563.0,562.38,562.54,942.0
2025-05-27 10:45:00,562.65,562.65,562.56,562.56,314.0,562.65,562.65,562.56,562.56,314.0
2025-05-27 10:50:00,562.56,562.56,562.56,562.56,0.0,562.56,562.56,562.56,562.56,0.0
2025-05-27 10:55:00,562.13,562.13,561.96,561.96,200.0,562.13,562.13,561.96,561.96,200.0
2025-05-27 11:00:00,562.08,562.08,562.08,562.08,352.0,562.08,562.08,562.08,562.08,352.0
2025-05-27 11:05:00,561.67,561.92,561.5,561.92,1170.0,561.67,561.92,561.5,561.92,1170.0
2025-05-27 11:10:00,562.18,562.45,562.18,562.4,931.0,562.18,562.45,562.18,562.4,931.0
2025-05-27 11:15:00,562.71,563.64,562.71,563.64,5994.0,562.71,563.64,562.71,563.64,5994.0
2025-05-27 11:20:00,563.83,563.99,563.79,563.99,701.0,563.83,563.99,563.79,563.99,701.0
2025-05-27 11:25:00,563.87,563.87,563.87,563.87,100.0,563.87,563.87,563.87,563.87,100.0
2025-05-27 11:30:00,564.51,564.76,564.51,564.61,900.0,564.51,564.76,564.51,564.61,900.0
2025-05-27 11:35:00,564.64,564.65,564.24,564.24,459.0,564.64,564.65,564.24,564.24,459.0
2025-05-27 11:40:00,564.62,564.62,564.61,564.62,100.0,564.62,564.62,564.61,564.62,100.0
2025-05-27 11:45:00,564.66,564.66,564.47,564.49,400.0,564.66,564.66,564.47,564.49,400.0
2025-05-27 11:50:00,564.49,564.49,564.25,564.49,1000.0,564.49,564.49,564.25,564.49,1000.0
2025-05-27 11:55:00,564.71,564.71,564.5,564.5,228.0,564.71,564.71,564.5,564.5,228.0
2025-05-27 12:00:00,564.5,565.62,564.5,565.34,400.0,564.5,565.62,564.5,565.34,400.0
2025-05-27 12:05:00,565.19,565.24,565.19,565.24,219.0,565.19,565.24,565.19,565.24,219.0
2025-05-27 12:10:00,564.84,564.84,564.38,564.39,1118.0,564.84,564.84,564.38,564.39,1118.0
2025-05-27 12:15:00,564.7,564.7,564.63,564.63,736.0,564.7,564.7,564.63,564.63,736.0
2025-05-27 12:20:00,564.68,565.22,564.68,565.22,517.0,564.68,565.22,564.68,565.22,517.0
2025-05-27 12:25:00,565.22,565.22,565.22,565.22,0.0,565.22,565.22,565.22,565.22,0.0
2025-05-27 12:30:00,565.22,565.22,565.22,565.22,0.0,565.22,565.22,565.22,565.22,0.0
2025-05-27 12:35:00,565.47,566.01,565.47,566.01,302.0,565.47,566.01,565.47,566.01,302.0
2025-05-27 12:40:00,566.39,566.39,566.39,566.39,100.0,566.39,566.39,566.39,566.39,100.0
2025-05-27 12:45:00,565.91,565.91,565.91,565.91,100.0,565.91,565.91,565.91,565.91,100.0
2025-05-27 12:50:00,565.95,565.95,565.95,565.95,200.0,565.95,565.95,565.95,565.95,200.0
2025-05-27 12:55:00,565.95,565.95,565.95,565.95,0.0,565.95,565.95,565.95,565.95,0.0
2025-05-27 13:00:00,565.68,566.18,565.67,565.97,845.0,565.68,566.18,565.67,565.97,845.0
2025-05-27 13:05:00,566.06,566.06,566.06,566.06,100.0,566.06,566.06,566.06,566.06,100.0
2025-05-27 13:10:00,566.06,566.06,566.06,566.06,0.0,566.06,566.06,566.06,566.06,0.0
2025-05-27 13:15:00,566.06,566.06,566.06,566.06,0.0,566.06,566.06,566.06,566.06,0.0
2025-05-27 13:20:00,566.48,566.67,566.48,566.67,200.0,566.48,566.67,566.48,566.67,200.0
2025-05-27 13:25:00,566.15,566.16,566.15,566.15,100.0,566.15,566.16,566.15,566.15,100.0
2025-05-27 13:30:00,566.14,566.83,566.14,566.83,2738.0,566.14,566.83,566.14,566.83,2738.0
2025-05-27 13:35:00,566.84,566.84,566.84,566.84,100.0,566.84,566.84,566.84,566.84,100.0
2025-05-27 13:40:00,566.63,566.64,566.26,566.44,1478.0,566.63,566.64,566.26,566.44,1478.0
2025-05-27 13:45:00,566.44,566.74,566.44,566.72,718.0,566.44,566.74,566.44,566.72,718.0
2025-05-27 13:50:00,566.95,566.95,566.95,566.95,100.0,566.95,566.95,566.95,566.95,100.0
2025-05-27 13:55:00,567.02,567.49,567.02,567.49,204.0,567.02,567.49,567.02,567.49,204.0
2025-05-27 14:00:00,567.39,567.39,567.14,567.15,736.0,567.39,567.39,567.14,567.15,736.0
2025-05-27 14:05:00,567.17,567.17,567.16,567.17,100.0,567.17,567.17,567.16,567.17,100.0
2025-05-27 14:10:00,567.46,567.75,567.46,567.75,207.0,567.46,567.75,567.46,567.75,207.0
2025-05-27 14:15:00,567.25,567.44,567.04,567.42,2298.0,567.25,567.44,567.04,567.42,2298.0
2025-05-27 14:20:00,567.42,567.42,566.98,566.98,262.0,567.42,567.42,566.98,566.98,262.0
2025-05-27 14:25:00,567.42,567.85,567.41,567.42,1296.0,567.42,567.85,567.41,567.42,1296.0
2025-05-27 14:30:00,567.85,568.05,567.85,567.99,8858.0,567.85,568.05,567.85,567.99,8858.0
2025-05-27 14:35:00,567.81,567.81,567.49,567.52,300.0,567.81,567.81,567.49,567.52,300.0
2025-05-27 14:40:00,567.27,567.27,567.27,567.27,100.0,567.27,567.27,567.27,567.27,100.0
2025-05-27 14:45:00,567.27,567.27,567.27,567.27,299.0,567.27,567.27,567.27,567.27,299.0
2025-05-27 14:50:00,567.35,567.35,567.35,567.35,204.0,567.35,567.35,567.35,567.35,204.0
2025-05-27 14:55:00,567.17,567.35,566.9,566.97,1317.0,567.17,567.35,566.9,566.97,1317.0
2025-05-27 15:00:00,566.8,566.8,566.28,566.57,2005.0,566.8,566.8,566.28,566.57,2005.0
2025-05-27 15:05:00,566.73,566.73,566.73,566.73,155.0,566.73,566.73,566.73,566.73,155.0
2025-05-27 15:10:00,566.65,566.66,566.65,566.66,200.0,566.65,566.66,566.65,566.66,200.0
2025-05-27 15:15:00,566.95,566.95,566.55,566.66,900.0,566.95,566.95,566.55,566.66,900.0
2025-05-27 15:20:00,566.42,566.54,566.42,566.44,1014.0,566.42,566.54,566.42,566.44,1014.0
2025-05-27 15:25:00,566.36,566.38,566.06,566.38,1435.0,566.36,566.38,566.06,566.38,1435.0
2025-05-27 15:30:00,566.09,566.42,566.08,566.38,646.0,566.09,566.42,566.08,566.38,646.0
2025-05-27 15:35:00,566.12,566.33,565.57,566.11,1613.0,566.12,566.33,565.57,566.11,1613.0
2025-05-27 15:40:00,565.82,565.82,565.45,565.45,1059.0,565.82,565.82,565.45,565.45,1059.0
2025-05-27 15:45:00,565.46,565.46,565.34,565.37,1000.0,565.46,565.46,565.34,565.37,1000.0
2025-05-27 15:50:00,565.73,566.28,565.39,565.98,2431.0,565.73,566.28,565.39,565.98,2431.0
2025-05-27 15:55:00,565.95,566.95,565.9,566.94,14249.0,565.95,566.95,565.9,566.94,14249.0
2025-05-28 09:30:00,566.1,566.1,565.21,565.21,2231.0,566.1,566.1,565.21,565.21,2231.0
2025-05-28 09:35:00,566.09,566.09,566.09,566.09,100.0,566.09,566.09,566.09,566.09,100.0
2025-05-28 09:40:00,566.61,567.26,566.6,567.25,300.0,566.61,567.26,566.6,567.25,300.0
2025-05-28 09:45:00,569.54,569.54,567.74,568.99,600.0,569.54,569.54,567.74,568.99,600.0
2025-05-28 09:50:00,567.75,568.3,567.46,567.47,2613.0,567.75,568.3,567.46,567.47,2613.0
2025-05-28 09:55:00,567.61,567.61,567.6,567.61,633.0,567.61,567.61,567.6,567.61,633.0
2025-05-28 10:00:00,567.53,567.64,566.81,566.92,3341.0,567.53,567.64,566.81,566.92,3341.0
2025-05-28 10:05:00,566.98,566.98,565.84,565.84,647.0,566.98,566.98,565.84,565.84,647.0
2025-05-28 10:10:00,565.85,565.92,565.85,565.92,701.0,565.85,565.92,565.85,565.92,701.0
2025-05-28 10:15:00,566.08,566.08,566.03,566.04,300.0,566.08,566.08,566.03,566.04,300.0
2025-05-28 10:20:00,565.87,566.34,565.78,566.33,400.0,565.87,566.34,565.78,566.33,400.0
2025-05-28 10:25:00,566.33,566.33,566.33,566.33,0.0,566.33,566.33,566.33,566.33,0.0
2025-05-28 10:30:00,565.48,565.48,565.47,565.48,215.0,565.48,565.48,565.47,565.48,215.0
2025-05-28 10:35:00,565.78,565.78,564.92,564.93,1022.0,565.78,565.78,564.92,564.93,1022.0
2025-05-28 10:40:00,565.79,565.88,565.79,565.88,200.0,565.79,565.88,565.79,565.88,200.0
2025-05-28 10:45:00,565.58,565.58,565.58,565.58,100.0,565.58,565.58,565.58,565.58,100.0
2025-05-28 10:50:00,565.13,565.46,565.12,565.46,250.0,565.13,565.46,565.12,565.46,250.0
2025-05-28 10:55:00,565.46,565.46,565.46,565.46,0.0,565.46,565.46,565.46,565.46,0.0
2025-05-28 11:00:00,565.68,565.91,565.58,565.91,682.0,565.68,565.91,565.58,565.91,682.0
2025-05-28 11:05:00,565.23,565.24,565.23,565.23,325.0,565.23,565.24,565.23,565.23,325.0
2025-05-28 11:10:00,564.54,564.54,564.53,564.54,166.0,564.54,564.54,564.53,564.54,166.0
2025-05-28 11:15:00,565.09,565.09,565.09,565.09,384.0,565.09,565.09,565.09,565.09,384.0
2025-05-28 11:20:00,565.17,565.17,565.16,565.17,100.0,565.17,565.17,565.16,565.17,100.0
2025-05-28 11:25:00,565.17,565.17,565.16,565.17,200.0,565.17,565.17,565.16,565.17,200.0
2025-05-28 11:30:00,565.17,565.17,565.17,565.17,0.0,565.17,565.17,565.17,565.17,0.0
2025-05-28 11:35:00,564.84,564.84,564.6,564.6,835.0,564.84,564.84,564.6,564.6,835.0
2025-05-28 11:40:00,564.6,564.6,564.11,564.6,600.0,564.6,564.6,564.11,564.6,600.0
2025-05-28 11:45:00,564.6,564.6,564.59,564.6,100.0,564.6,564.6,564.59,564.6,100.0
2025-05-28 11:50:00,565.08,565.36,565.08,565.36,413.0,565.08,565.36,565.08,565.36,413.0
2025-05-28 11:55:00,565.36,565.36,565.36,565.36,0.0,565.36,565.36,565.36,565.36,0.0
2025-05-28 12:00:00,565.66,565.66,565.66,565.66,200.0,565.66,565.66,565.66,565.66,200.0
2025-05-28 12:05:00,565.66,565.66,565.66,565.66,0.0,565.66,565.66,565.66,565.66,0.0
2025-05-28 12:10:00,565.66,565.66,565.66,565.66,0.0,565.66,565.66,565.66,565.66,0.0
2025-05-28 12:15:00,565.66,565.66,565.66,565.66,0.0,565.66,565.66,565.66,565.66,0.0
2025-05-28 12:20:00,565.66,565.66,565.66,565.66,0.0,565.66,565.66,565.66,565.66,0.0
2025-05-28 12:25:00,565.68,565.68,565.68,565.68,200.0,565.68,565.68,565.68,565.68,200.0
2025-05-28 12:30:00,565.89,565.89,565.89,565.89,100.0,565.89,565.89,565.89,565.89,100.0
2025-05-28 12:35:00,565.73,566.26,565.73,566.26,601.0,565.73,566.26,565.73,566.26,601.0
2025-05-28 12:40:00,566.26,566.26,566.26,566.26,0.0,566.26,566.26,566.26,566.26,0.0
2025-05-28 12:45:00,566.64,566.64,566.64,566.64,300.0,566.64,566.64,566.64,566.64,300.0
2025-05-28 12:50:00,566.64,566.64,566.12,566.32,704.0,566.64,566.64,566.12,566.32,704.0
2025-05-28 12:55:00,566.34,566.34,566.34,566.34,270.0,566.34,566.34,566.34,566.34,270.0
2025-05-28 13:00:00,566.18,566.18,566.17,566.18,100.0,566.18,566.18,566.17,566.18,100.0
2025-05-28 13:05:00,566.18,566.46,566.18,566.46,300.0,566.18,566.46,566.18,566.46,300.0
2025-05-28 13:10:00,566.46,566.46,566.46,566.46,0.0,566.46,566.46,566.46,566.46,0.0
2025-05-28 13:15:00,566.63,566.7,566.37,566.51,726.0,566.63,566.7,566.37,566.51,726.0
2025-05-28 13:20:00,566.51,566.51,566.51,566.51,0.0,566.51,566.51,566.51,566.51,0.0
2025-05-28 13:25:00,566.04,566.04,566.04,566.04,351.0,566.04,566.04,566.04,566.04,351.0
2025-05-28 13:30:00,566.09,566.09,566.09,566.09,100.0,566.09,566.09,566.09,566.09,100.0
2025-05-28 13:35:00,564.89,565.04,564.89,565.04,219.0,564.89,565.04,564.89,565.04,219.0
2025-05-28 13:40:00,564.75,564.75,564.75,564.75,100.0,564.75,564.75,564.75,564.75,100.0
2025-05-28 13:45:00,565.05,565.52,565.05,565.52,500.0,565.05,565.52,565.05,565.52,500.0
2025-05-28 13:50:00,565.52,565.52,565.52,565.52,0.0,565.52,565.52,565.52,565.52,0.0
2025-05-28 13:55:00,565.05,565.08,565.05,565.08,497.0,565.05,565.08,565.05,565.08,497.0
2025-05-28 14:00:00,565.08,566.3,565.08,565.81,1983.0,565.08,566.3,565.08,565.81,1983.0
2025-05-28 14:05:00,565.73,565.73,565.72,565.73,100.0,565.73,565.73,565.72,565.73,100.0
2025-05-28 14:10:00,565.73,565.73,565.73,565.73,0.0,565.73,565.73,565.73,565.73,0.0
2025-05-28 14:15:00,565.67,565.68,565.21,565.22,500.0,565.67,565.68,565.21,565.22,500.0
2025-05-28 14:20:00,565.09,565.09,565.04,565.05,330.0,565.09,565.09,565.04,565.05,330.0
2025-05-28 14:25:00,565.13,566.24,565.08,566.24,800.0,565.13,566.24,565.08,566.24,800.0
2025-05-28 14:30:00,566.29,566.29,565.84,566.02,600.0,566.29,566.29,565.84,566.02,600.0
2025-05-28 14:35:00,565.93,565.93,565.92,565.93,100.0,565.93,565.93,565.92,565.93,100.0
2025-05-28 14:40:00,565.92,565.92,565.56,565.56,359.0,565.92,565.92,565.56,565.56,359.0
2025-05-28 14:45:00,565.33,565.33,565.17,565.17,335.0,565.33,565.33,565.17,565.17,335.0
2025-05-28 14:50:00,565.24,565.52,563.77,563.77,2146.0,565.24,565.52,563.77,563.77,2146.0
2025-05-28 14:55:00,564.28,564.31,564.28,564.31,500.0,564.28,564.31,564.28,564.31,500.0
2025-05-28 15:00:00,564.62,564.62,564.62,564.62,100.0,564.62,564.62,564.62,564.62,100.0
2025-05-28 15:05:00,564.61,565.07,564.61,564.79,669.0,564.61,565.07,564.61,564.79,669.0
2025-05-28 15:10:00,564.79,564.79,564.12,564.12,770.0,564.79,564.79,564.12,564.12,770.0
2025-05-28 15:15:00,564.12,564.12,564.12,564.12,0.0,564.12,564.12,564.12,564.12,0.0
2025-05-28 15:20:00,564.39,564.4,564.39,564.39,100.0,564.39,564.4,564.39,564.39,100.0
2025-05-28 15:25:00,563.61,563.61,563.61,563.61,170.0,563.61,563.61,563.61,563.61,170.0
2025-05-28 15:30:00,563.99,563.99,563.98,563.99,500.0,563.99,563.99,563.98,563.99,500.0
2025-05-28 15:35:00,563.29,563.29,563.29,563.29,100.0,563.29,563.29,563.29,563.29,100.0
2025-05-28 15:40:00,563.44,563.74,563.1,563.64,2586.0,563.44,563.74,563.1,563.64,2586.0
2025-05-28 15:45:00,563.45,563.95,563.45,563.8,1645.0,563.45,563.95,563.45,563.8,1645.0
2025-05-28 15:50:00,563.09,563.32,562.74,563.04,2261.0,563.09,563.32,562.74,563.04,2261.0
2025-05-28 15:55:00,562.5,563.34,562.49,562.81,10830.0,562.5,563.34,562.49,562.81,10830.0
2025-05-29 09:30:00,565.0,565.0,563.1,563.25,6033.0,565.0,565.0,563.1,563.25,6033.0
2025-05-29 09:35:00,565.32,565.54,564.0,564.0,1900.0,565.32,565.54,564.0,564.0,1900.0
2025-05-29 09:40:00,565.23,565.6,564.24,564.74,2400.0,565.23,565.6,564.24,564.74,2400.0
2025-05-29 09:45:00,564.24,565.88,564.14,565.58,2490.0,564.24,565.88,564.14,565.58,2490.0
2025-05-29 09:50:00,566.69,566.8,565.15,566.71,3800.0,566.69,566.8,565.15,566.71,3800.0
2025-05-29 09:55:00,566.06,566.31,565.32,565.33,2100.0,566.06,566.31,565.32,565.33,2100.0
2025-05-29 10:00:00,566.35,566.67,565.78,565.79,3147.0,566.35,566.67,565.78,565.79,3147.0
2025-05-29 10:05:00,565.85,566.61,565.48,566.61,1411.0,565.85,566.61,565.48,566.61,1411.0
2025-05-29 10:10:00,565.29,565.68,564.22,565.14,3518.0,565.29,565.68,564.22,565.14,3518.0
2025-05-29 10:15:00,563.75,564.7,563.16,563.17,9737.0,563.75,564.7,563.16,563.17,9737.0
2025-05-29 10:20:00,563.27,563.83,563.01,563.83,3400.0,563.27,563.83,563.01,563.83,3400.0
2025-05-29 10:25:00,563.85,565.23,563.85,564.68,5637.0,563.85,565.23,563.85,564.68,5637.0
2025-05-29 10:30:00,563.76,564.25,563.63,564.25,900.0,563.76,564.25,563.63,564.25,900.0
2025-05-29 10:35:00,562.26,562.27,562.26,562.26,100.0,562.26,562.27,562.26,562.26,100.0
2025-05-29 10:40:00,561.9,562.54,561.73,562.05,599.0,561.9,562.54,561.73,562.05,599.0
2025-05-29 10:45:00,562.04,562.04,561.03,561.03,601.0,562.04,562.04,561.03,561.03,601.0
2025-05-29 10:50:00,561.62,561.63,561.62,561.62,164.0,561.62,561.63,561.62,561.62,164.0
2025-05-29 10:55:00,561.62,561.62,561.62,561.62,0.0,561.62,561.62,561.62,561.62,0.0
2025-05-29 11:00:00,561.62,561.62,561.62,561.62,0.0,561.62,561.62,561.62,561.62,0.0
2025-05-29 11:05:00,562.62,562.91,562.61,562.78,600.0,562.62,562.91,562.61,562.78,600.0
2025-05-29 11:10:00,562.78,562.78,562.78,562.78,100.0,562.78,562.78,562.78,562.78,100.0
2025-05-29 11:15:00,562.78,562.78,562.78,562.78,0.0,562.78,562.78,562.78,562.78,0.0
2025-05-29 11:20:00,562.71,563.08,562.71,563.05,960.0,562.71,563.08,562.71,563.05,960.0
2025-05-29 11:25:00,563.71,564.09,563.7,564.09,300.0,563.71,564.09,563.7,564.09,300.0
2025-05-29 11:30:00,563.12,563.12,562.77,562.77,700.0,563.12,563.12,562.77,562.77,700.0
2025-05-29 11:35:00,562.77,562.78,561.92,561.96,800.0,562.77,562.78,561.92,561.96,800.0
2025-05-29 11:40:00,562.42,562.42,562.41,562.41,500.0,562.42,562.42,562.41,562.41,500.0
2025-05-29 11:45:00,562.57,562.58,562.57,562.57,238.0,562.57,562.58,562.57,562.57,238.0
2025-05-29 11:50:00,563.19,563.67,563.0,563.0,4638.0,563.19,563.67,563.0,563.0,4638.0
2025-05-29 11:55:00,562.5,562.5,561.51,561.51,850.0,562.5,562.5,561.51,561.51,850.0
2025-05-29 12:00:00,560.96,562.03,560.74,561.95,3588.0,560.96,562.03,560.74,561.95,3588.0
2025-05-29 12:05:00,562.0,562.13,561.99,562.11,600.0,562.0,562.13,561.99,562.11,600.0
2025-05-29 12:10:00,562.05,562.85,562.03,562.85,400.0,562.05,562.85,562.03,562.85,400.0
2025-05-29 12:15:00,563.04,563.24,563.03,563.24,6890.0,563.04,563.24,563.03,563.24,6890.0
2025-05-29 12:20:00,563.01,563.09,563.01,563.09,1848.0,563.01,563.09,563.01,563.09,1848.0
2025-05-29 12:25:00,562.69,562.9,562.69,562.89,300.0,562.69,562.9,562.69,562.89,300.0
2025-05-29 12:30:00,562.9,563.06,562.9,563.06,320.0,562.9,563.06,562.9,563.06,320.0
2025-05-29 12:35:00,563.06,563.06,563.01,563.06,1000.0,563.06,563.06,563.01,563.06,1000.0
2025-05-29 12:40:00,563.06,563.46,563.05,563.46,200.0,563.06,563.46,563.05,563.46,200.0
2025-05-29 12:45:00,563.42,563.45,563.37,563.45,822.0,563.42,563.45,563.37,563.45,822.0
2025-05-29 12:50:00,563.45,563.45,563.03,563.03,200.0,563.45,563.45,563.03,563.03,200.0
2025-05-29 12:55:00,563.33,564.16,563.33,564.13,1043.0,563.33,564.16,563.33,564.13,1043.0
2025-05-29 13:00:00,564.4,564.67,564.12,564.66,435.0,564.4,564.67,564.12,564.66,435.0
2025-05-29 13:05:00,564.28,564.28,564.28,564.28,100.0,564.28,564.28,564.28,564.28,100.0
2025-05-29 13:10:00,564.17,564.69,564.17,564.3,310.0,564.17,564.69,564.17,564.3,310.0
2025-05-29 13:15:00,563.94,563.94,563.6,563.6,800.0,563.94,563.94,563.6,563.6,800.0
2025-05-29 13:20:00,563.92,564.21,563.5,563.5,755.0,563.92,564.21,563.5,563.5,755.0
2025-05-29 13:25:00,563.73,563.73,563.39,563.39,500.0,563.73,563.73,563.39,563.39,500.0
2025-05-29 13:30:00,563.97,563.99,563.63,563.99,1869.0,563.97,563.99,563.63,563.99,1869.0
2025-05-29 13:35:00,563.77,564.0,563.53,564.0,600.0,563.77,564.0,563.53,564.0,600.0
2025-05-29 13:40:00,563.85,564.18,563.7,563.7,570.0,563.85,564.18,563.7,563.7,570.0
2025-05-29 13:45:00,564.1,564.11,563.67,563.68,4113.0,564.1,564.11,563.67,563.68,4113.0
2025-05-29 13:50:00,563.7,564.12,563.6,564.12,1742.0,563.7,564.12,563.6,564.12,1742.0
2025-05-29 13:55:00,563.51,563.98,563.51,563.98,200.0,563.51,563.98,563.51,563.98,200.0
2025-05-29 14:00:00,563.98,564.41,563.64,564.41,600.0,563.98,564.41,563.64,564.41,600.0
2025-05-29 14:05:00,564.49,565.01,564.09,564.33,901.0,564.49,565.01,564.09,564.33,901.0
2025-05-29 14:10:00,564.25,564.3,563.93,564.3,1957.0,564.25,564.3,563.93,564.3,1957.0
2025-05-29 14:15:00,564.18,564.18,564.17,564.18,100.0,564.18,564.18,564.17,564.18,100.0
2025-05-29 14:20:00,563.73,563.89,563.34,563.88,721.0,563.73,563.89,563.34,563.88,721.0
2025-05-29 14:25:00,564.08,564.31,564.08,564.13,400.0,564.08,564.31,564.08,564.13,400.0
2025-05-29 14:30:00,564.25,564.89,564.25,564.89,400.0,564.25,564.89,564.25,564.89,400.0
2025-05-29 14:35:00,565.04,565.63,564.96,565.63,399.0,565.04,565.63,564.96,565.63,399.0
2025-05-29 14:40:00,565.2,565.46,565.18,565.19,815.0,565.2,565.46,565.18,565.19,815.0
2025-05-29 14:45:00,565.15,565.81,565.15,565.8,1474.0,565.15,565.81,565.15,565.8,1474.0
2025-05-29 14:50:00,565.62,565.62,565.52,565.55,300.0,565.62,565.62,565.52,565.55,300.0
2025-05-29 14:55:00,565.8,565.8,564.99,564.99,1000.0,565.8,565.8,564.99,564.99,1000.0
2025-05-29 15:00:00,565.6,565.93,565.3,565.63,1534.0,565.6,565.93,565.3,565.63,1534.0
2025-05-29 15:05:00,566.16,566.16,565.36,565.36,500.0,566.16,566.16,565.36,565.36,500.0
2025-05-29 15:10:00,565.42,565.85,565.36,565.85,810.0,565.42,565.85,565.36,565.85,810.0
2025-05-29 15:15:00,565.73,566.13,565.71,565.84,1100.0,565.73,566.13,565.71,565.84,1100.0
2025-05-29 15:20:00,565.79,566.0,565.56,566.0,2019.0,565.79,566.0,565.56,566.0,2019.0
2025-05-29 15:25:00,565.82,566.03,565.76,565.82,1030.0,565.82,566.03,565.76,565.82,1030.0
2025-05-29 15:30:00,566.1,566.12,565.8,565.98,1234.0,566.1,566.12,565.8,565.98,1234.0
2025-05-29 15:35:00,565.85,566.09,565.85,566.09,681.0,565.85,566.09,565.85,566.09,681.0
2025-05-29 15:40:00,566.1,566.35,565.87,566.35,1439.0,566.1,566.35,565.87,566.35,1439.0
2025-05-29 15:45:00,566.13,567.06,566.12,566.71,2264.0,566.13,567.06,566.12,566.71,2264.0
2025-05-29 15:50:00,566.97,567.23,566.59,566.59,5851.0,566.97,567.23,566.59,566.59,5851.0
2025-05-29 15:55:00,566.69,566.82,565.56,566.0,17172.0,566.69,566.82,565.56,566.0,17172.0
2025-05-30 09:30:00,566.0,566.0,562.13,564.08,4494.0,566.0,566.0,562.13,564.08,4494.0
2025-05-30 09:35:00,565.24,565.24,563.23,564.08,500.0,565.24,565.24,563.23,564.08,500.0
2025-05-30 09:40:00,564.08,564.08,564.08,564.08,100.0,564.08,564.08,564.08,564.08,100.0
2025-05-30 09:45:00,564.09,564.09,564.08,564.09,100.0,564.09,564.09,564.08,564.09,100.0
2025-05-30 09:50:00,561.87,564.08,561.87,563.19,369.0,561.87,564.08,561.87,563.19,369.0
2025-05-30 09:55:00,563.19,563.19,563.19,563.19,0.0,563.19,563.19,563.19,563.19,0.0
2025-05-30 10:00:00,563.63,563.63,563.21,563.38,768.0,563.63,563.63,563.21,563.38,768.0
2025-05-30 10:05:00,563.35,563.76,563.21,563.35,1145.0,563.35,563.76,563.21,563.35,1145.0
2025-05-30 10:10:00,564.21,564.22,563.25,563.25,243.0,564.21,564.22,563.25,563.25,243.0
2025-05-30 10:15:00,562.96,563.66,562.96,563.64,611.0,562.96,563.66,562.96,563.64,611.0
2025-05-30 10:20:00,563.66,563.67,562.7,563.0,3430.0,563.66,563.67,562.7,563.0,3430.0
2025-05-30 10:25:00,563.0,563.2,562.75,562.85,12914.0,563.0,563.2,562.75,562.85,12914.0
2025-05-30 10:30:00,562.96,563.05,562.5,562.79,3682.0,562.96,563.05,562.5,562.79,3682.0
2025-05-30 10:35:00,562.65,562.66,562.03,562.03,988.0,562.65,562.66,562.03,562.03,988.0
2025-05-30 10:40:00,561.66,562.09,561.39,561.39,2796.0,561.66,562.09,561.39,561.39,2796.0
2025-05-30 10:45:00,560.91,560.91,560.91,560.91,100.0,560.91,560.91,560.91,560.91,100.0
2025-05-30 10:50:00,560.97,560.97,560.34,560.35,1202.0,560.97,560.97,560.34,560.35,1202.0
2025-05-30 10:55:00,560.19,560.51,560.0,560.0,2000.0,560.19,560.51,560.0,560.0,2000.0
2025-05-30 11:00:00,560.13,560.13,559.99,559.99,200.0,560.13,560.13,559.99,559.99,200.0
2025-05-30 11:05:00,560.19,560.32,559.54,560.06,960.0,560.19,560.32,559.54,560.06,960.0
2025-05-30 11:10:00,559.77,559.77,559.77,559.77,100.0,559.77,559.77,559.77,559.77,100.0
2025-05-30 11:15:00,559.15,559.41,558.78,558.78,2400.0,559.15,559.41,558.78,558.78,2400.0
2025-05-30 11:20:00,559.55,559.55,559.54,559.55,100.0,559.55,559.55,559.54,559.55,100.0
2025-05-30 11:25:00,560.51,560.62,560.02,560.02,620.0,560.51,560.62,560.02,560.02,620.0
2025-05-30 11:30:00,561.44,561.68,561.04,561.04,742.0,561.44,561.68,561.04,561.04,742.0
2025-05-30 11:35:00,561.04,561.04,561.04,561.04,0.0,561.04,561.04,561.04,561.04,0.0
2025-05-30 11:40:00,561.54,561.54,560.63,561.25,400.0,561.54,561.54,560.63,561.25,400.0
2025-05-30 11:45:00,560.89,560.9,560.88,560.89,340.0,560.89,560.9,560.88,560.89,340.0
2025-05-30 11:50:00,560.95,561.36,560.78,560.78,1620.0,560.95,561.36,560.78,560.78,1620.0
2025-05-30 11:55:00,560.36,560.36,560.36,560.36,100.0,560.36,560.36,560.36,560.36,100.0
2025-05-30 12:00:00,560.46,560.75,560.46,560.75,269.0,560.46,560.75,560.46,560.75,269.0
2025-05-30 12:05:00,560.64,560.75,560.23,560.75,300.0,560.64,560.75,560.23,560.75,300.0
2025-05-30 12:10:00,561.13,561.22,561.13,561.13,559.0,561.13,561.22,561.13,561.13,559.0
2025-05-30 12:15:00,561.28,561.28,560.74,560.81,1171.0,561.28,561.28,560.74,560.81,1171.0
2025-05-30 12:20:00,561.0,561.01,560.37,560.38,1075.0,561.0,561.01,560.37,560.38,1075.0
2025-05-30 12:25:00,559.75,559.76,558.86,558.88,677.0,559.75,559.76,558.86,558.88,677.0
2025-05-30 12:30:00,558.45,558.45,557.57,557.57,730.0,558.45,558.45,557.57,557.57,730.0
2025-05-30 12:35:00,557.63,558.73,557.62,558.73,1586.0,557.63,558.73,557.62,558.73,1586.0
2025-05-30 12:40:00,559.22,559.22,559.22,559.22,226.0,559.22,559.22,559.22,559.22,226.0
2025-05-30 12:45:00,558.15,558.15,558.0,558.0,350.0,558.15,558.15,558.0,558.0,350.0
2025-05-30 12:50:00,557.47,558.0,557.4,557.4,1703.0,557.47,558.0,557.4,557.4,1703.0
2025-05-30 12:55:00,558.07,558.14,557.97,557.98,738.0,558.07,558.14,557.97,557.98,738.0
2025-05-30 13:00:00,558.59,558.59,558.13,558.21,1000.0,558.59,558.59,558.13,558.21,1000.0
2025-05-30 13:05:00,558.26,558.58,557.83,558.31,515.0,558.26,558.58,557.83,558.31,515.0
2025-05-30 13:10:00,558.4,558.4,557.36,557.71,700.0,558.4,558.4,557.36,557.71,700.0
2025-05-30 13:15:00,557.83,557.83,557.83,557.83,300.0,557.83,557.83,557.83,557.83,300.0
2025-05-30 13:20:00,557.83,557.9,557.74,557.89,600.0,557.83,557.9,557.74,557.89,600.0
2025-05-30 13:25:00,557.36,557.53,556.9,557.53,500.0,557.36,557.53,556.9,557.53,500.0
2025-05-30 13:30:00,557.7,558.15,557.69,558.07,623.0,557.7,558.15,557.69,558.07,623.0
2025-05-30 13:35:00,557.68,558.25,557.68,558.25,1300.0,557.68,558.25,557.68,558.25,1300.0
2025-05-30 13:40:00,557.99,557.99,557.71,557.72,400.0,557.99,557.99,557.71,557.72,400.0
2025-05-30 13:45:00,557.5,557.51,557.12,557.12,430.0,557.5,557.51,557.12,557.12,430.0
2025-05-30 13:50:00,557.5,558.13,557.49,557.63,1224.0,557.5,558.13,557.49,557.63,1224.0
2025-05-30 13:55:00,556.94,557.09,556.89,556.89,300.0,556.94,557.09,556.89,556.89,300.0
2025-05-30 14:00:00,557.25,558.07,557.24,557.24,5317.0,557.25,558.07,557.24,557.24,5317.0
2025-05-30 14:05:00,557.71,558.78,557.7,558.78,3707.0,557.71,558.78,557.7,558.78,3707.0
2025-05-30 14:10:00,559.19,559.19,558.96,559.0,424.0,559.19,559.19,558.96,559.0,424.0
2025-05-30 14:15:00,558.52,558.83,558.4,558.83,1836.0,558.52,558.83,558.4,558.83,1836.0
2025-05-30 14:20:00,558.83,558.83,558.45,558.45,200.0,558.83,558.83,558.45,558.45,200.0
2025-05-30 14:25:00,558.99,559.49,558.99,559.49,1649.0,558.99,559.49,558.99,559.49,1649.0
2025-05-30 14:30:00,559.77,559.77,559.0,559.35,2222.0,559.77,559.77,559.0,559.35,2222.0
2025-05-30 14:35:00,559.0,559.43,559.0,559.43,345.0,559.0,559.43,559.0,559.43,345.0
2025-05-30 14:40:00,559.43,559.43,559.43,559.43,0.0,559.43,559.43,559.43,559.43,0.0
2025-05-30 14:45:00,559.07,559.45,559.06,559.45,1823.0,559.07,559.45,559.06,559.45,1823.0
2025-05-30 14:50:00,559.52,559.66,559.43,559.65,2000.0,559.52,559.66,559.43,559.65,2000.0
2025-05-30 14:55:00,559.65,559.85,559.57,559.69,1340.0,559.65,559.85,559.57,559.69,1340.0
2025-05-30 15:00:00,559.96,560.47,559.96,560.44,1200.0,559.96,560.47,559.96,560.44,1200.0
2025-05-30 15:05:00,560.36,560.72,560.36,560.53,1819.0,560.36,560.72,560.36,560.53,1819.0
2025-05-30 15:10:00,560.37,561.02,560.28,561.0,2064.0,560.37,561.02,560.28,561.0,2064.0
2025-05-30 15:15:00,561.19,561.96,561.17,561.96,500.0,561.19,561.96,561.17,561.96,500.0
2025-05-30 15:20:00,561.63,561.71,561.63,561.65,1276.0,561.63,561.71,561.63,561.65,1276.0
2025-05-30 15:25:00,561.86,562.55,561.86,562.43,3109.0,561.86,562.55,561.86,562.43,3109.0
2025-05-30 15:30:00,562.03,562.27,561.93,562.23,2307.0,562.03,562.27,561.93,562.23,2307.0
2025-05-30 15:35:00,562.69,563.6,562.69,563.06,3783.0,562.69,563.6,562.69,563.06,3783.0
2025-05-30 15:40:00,562.73,563.0,562.1,562.88,5017.0,562.73,563.0,562.1,562.88,5017.0
2025-05-30 15:45:00,562.88,562.95,562.64,562.81,7754.0,562.88,562.95,562.64,562.81,7754.0
2025-05-30 15:50:00,562.93,563.13,561.8,562.02,6809.0,562.93,563.13,561.8,562.02,6809.0
2025-05-30 15:55:00,562.23,564.58,562.17,563.84,42437.0,562.23,564.58,562.17,563.84,42437.0
2025-06-02 09:30:00,557.65,559.26,548.51,548.51,12768.0,557.65,559.26,548.51,548.51,12768.0
2025-06-02 09:35:00,546.75,549.0,544.55,548.04,2600.0,546.75,549.0,544.55,548.04,2600.0
2025-06-02 09:40:00,548.05,553.81,547.0,550.39,11797.0,548.05,553.81,547.0,550.39,11797.0
2025-06-02 09:45:00,549.79,553.34,549.79,553.34,705.0,549.79,553.34,549.79,553.34,705.0
2025-06-02 09:50:00,553.54,554.64,551.0,552.44,886.0,553.54,554.64,551.0,552.44,886.0
2025-06-02 09:55:00,553.0,553.51,553.0,553.0,330.0,553.0,553.51,553.0,553.0,330.0
2025-06-02 10:00:00,552.37,552.92,551.57,552.76,3241.0,552.37,552.92,551.57,552.76,3241.0
2025-06-02 10:05:00,552.76,553.43,552.76,552.89,1100.0,552.76,553.43,552.76,552.89,1100.0
2025-06-02 10:10:00,553.29,554.42,552.54,554.07,2415.0,553.29,554.42,552.54,554.07,2415.0
2025-06-02 10:15:00,553.82,554.05,553.82,554.05,300.0,553.82,554.05,553.82,554.05,300.0
2025-06-02 10:20:00,554.05,555.76,554.05,555.76,1780.0,554.05,555.76,554.05,555.76,1780.0
2025-06-02 10:25:00,555.92,555.92,555.92,555.92,500.0,555.92,555.92,555.92,555.92,500.0
2025-06-02 10:30:00,556.01,557.45,556.01,556.91,2871.0,556.01,557.45,556.01,556.91,2871.0
2025-06-02 10:35:00,557.72,557.72,556.8,557.18,300.0,557.72,557.72,556.8,557.18,300.0
2025-06-02 10:40:00,558.28,558.51,557.36,558.51,910.0,558.28,558.51,557.36,558.51,910.0
2025-06-02 10:45:00,557.48,558.05,557.12,557.93,1008.0,557.48,558.05,557.12,557.93,1008.0
2025-06-02 10:50:00,558.12,558.12,557.08,557.08,450.0,558.12,558.12,557.08,557.08,450.0
2025-06-02 10:55:00,558.52,558.53,558.52,558.53,200.0,558.52,558.53,558.52,558.53,200.0
2025-06-02 11:00:00,558.21,558.28,557.69,557.7,700.0,558.21,558.28,557.69,557.7,700.0
2025-06-02 11:05:00,557.64,557.93,557.64,557.93,3039.0,557.64,557.93,557.64,557.93,3039.0
2025-06-02 11:10:00,558.5,559.11,558.5,559.11,522.0,558.5,559.11,558.5,559.11,522.0
2025-06-02 11:15:00,559.15,559.15,557.74,557.99,760.0,559.15,559.15,557.74,557.99,760.0
2025-06-02 11:20:00,558.86,559.0,558.86,559.0,334.0,558.86,559.0,558.86,559.0,334.0
2025-06-02 11:25:00,558.86,558.91,558.0,558.0,400.0,558.86,558.91,558.0,558.0,400.0
2025-06-02 11:30:00,558.02,558.44,558.02,558.44,200.0,558.02,558.44,558.02,558.44,200.0
2025-06-02 11:35:00,558.43,558.89,558.3,558.89,503.0,558.43,558.89,558.3,558.89,503.0
2025-06-02 11:40:00,558.29,558.29,558.08,558.09,400.0,558.29,558.29,558.08,558.09,400.0
2025-06-02 11:45:00,558.45,558.75,558.44,558.75,200.0,558.45,558.75,558.44,558.75,200.0
2025-06-02 11:50:00,558.52,558.83,558.52,558.83,400.0,558.52,558.83,558.52,558.83,400.0
2025-06-02 11:55:00,559.57,559.57,559.41,559.54,400.0,559.57,559.57,559.41,559.54,400.0
2025-06-02 12:00:00,559.5,559.82,559.09,559.09,1801.0,559.5,559.82,559.09,559.09,1801.0
2025-06-02 12:05:00,559.09,559.09,559.09,559.09,0.0,559.09,559.09,559.09,559.09,0.0
2025-06-02 12:10:00,559.13,559.47,559.13,559.41,1561.0,559.13,559.47,559.13,559.41,1561.0
2025-06-02 12:15:00,559.13,559.14,558.72,558.88,700.0,559.13,559.14,558.72,558.88,700.0
2025-06-02 12:20:00,558.68,559.16,558.67,559.15,303.0,558.68,559.16,558.67,559.15,303.0
2025-06-02 12:25:00,559.15,559.2,558.72,559.01,1710.0,559.15,559.2,558.72,559.01,1710.0
2025-06-02 12:30:00,558.79,559.23,558.11,559.05,1683.0,558.79,559.23,558.11,559.05,1683.0
2025-06-02 12:35:00,559.21,559.21,559.02,559.18,1800.0,559.21,559.21,559.02,559.18,1800.0
2025-06-02 12:40:00,559.34,559.34,559.33,559.34,128.0,559.34,559.34,559.33,559.34,128.0
2025-06-02 12:45:00,559.19,559.74,559.18,559.39,670.0,559.19,559.74,559.18,559.39,670.0
2025-06-02 12:50:00,559.0,559.0,559.0,559.0,157.0,559.0,559.0,559.0,559.0,157.0
2025-06-02 12:55:00,559.74,560.07,559.74,560.06,600.0,559.74,560.07,559.74,560.06,600.0
2025-06-02 13:00:00,559.7,560.16,559.7,560.16,722.0,559.7,560.16,559.7,560.16,722.0
2025-06-02 13:05:00,560.04,560.46,559.92,560.46,477.0,560.04,560.46,559.92,560.46,477.0
2025-06-02 13:10:00,560.5,560.51,560.22,560.27,1400.0,560.5,560.51,560.22,560.27,1400.0
2025-06-02 13:15:00,560.23,560.23,560.03,560.07,420.0,560.23,560.23,560.03,560.07,420.0
2025-06-02 13:20:00,559.69,559.69,559.65,559.65,206.0,559.69,559.69,559.65,559.65,206.0
2025-06-02 13:25:00,559.65,559.65,559.65,559.65,0.0,559.65,559.65,559.65,559.65,0.0
2025-06-02 13:30:00,559.65,559.65,559.65,559.65,0.0,559.65,559.65,559.65,559.65,0.0
2025-06-02 13:35:00,559.76,559.77,559.74,559.74,428.0,559.76,559.77,559.74,559.74,428.0
2025-06-02 13:40:00,559.69,560.33,559.68,560.33,400.0,559.69,560.33,559.68,560.33,400.0
2025-06-02 13:45:00,560.33,560.33,560.33,560.33,0.0,560.33,560.33,560.33,560.33,0.0
2025-06-02 13:50:00,560.21,560.65,560.2,560.65,400.0,560.21,560.65,560.2,560.65,400.0
2025-06-02 13:55:00,560.81,561.29,560.81,560.96,520.0,560.81,561.29,560.81,560.96,520.0
2025-06-02 14:00:00,561.24,561.45,561.24,561.45,200.0,561.24,561.45,561.24,561.45,200.0
2025-06-02 14:05:00,561.61,561.62,561.61,561.62,200.0,561.61,561.62,561.61,561.62,200.0
2025-06-02 14:10:00,561.62,561.62,561.62,561.62,0.0,561.62,561.62,561.62,561.62,0.0
2025-06-02 14:15:00,562.34,562.34,562.33,562.34,122.0,562.34,562.34,562.33,562.34,122.0
2025-06-02 14:20:00,562.55,563.04,562.17,562.57,1480.0,562.55,563.04,562.17,562.57,1480.0
2025-06-02 14:25:00,562.54,562.54,562.31,562.32,900.0,562.54,562.54,562.31,562.32,900.0
2025-06-02 14:30:00,561.5,561.98,561.5,561.98,500.0,561.5,561.98,561.5,561.98,500.0
2025-06-02 14:35:00,561.98,561.98,561.98,561.98,0.0,561.98,561.98,561.98,561.98,0.0
2025-06-02 14:40:00,561.98,561.98,561.98,561.98,0.0,561.98,561.98,561.98,561.98,0.0
2025-06-02 14:45:00,561.98,561.98,561.98,561.98,0.0,561.98,561.98,561.98,561.98,0.0
2025-06-02 14:50:00,562.26,562.51,562.14,562.51,993.0,562.26,562.51,562.14,562.51,993.0
2025-06-02 14:55:00,562.84,562.84,562.84,562.84,100.0,562.84,562.84,562.84,562.84,100.0
2025-06-02 15:00:00,562.92,562.99,562.92,562.99,200.0,562.92,562.99,562.92,562.99,200.0
2025-06-02 15:05:00,562.92,563.21,562.92,563.21,310.0,562.92,563.21,562.92,563.21,310.0
2025-06-02 15:10:00,563.11,563.33,563.11,563.17,802.0,563.11,563.33,563.11,563.17,802.0
2025-06-02 15:15:00,563.45,563.5,563.45,563.5,200.0,563.45,563.5,563.45,563.5,200.0
2025-06-02 15:20:00,563.73,563.73,563.72,563.73,208.0,563.73,563.73,563.72,563.73,208.0
2025-06-02 15:25:00,563.73,563.73,563.73,563.73,0.0,563.73,563.73,563.73,563.73,0.0
2025-06-02 15:30:00,563.59,563.7,563.59,563.7,224.0,563.59,563.7,563.59,563.7,224.0
2025-06-02 15:35:00,563.68,563.68,563.57,563.57,349.0,563.68,563.68,563.57,563.57,349.0
2025-06-02 15:40:00,563.36,563.4,563.11,563.11,1602.0,563.36,563.4,563.11,563.11,1602.0
2025-06-02 15:45:00,563.11,563.16,562.94,563.11,1420.0,563.11,563.16,562.94,563.11,1420.0
2025-06-02 15:50:00,563.17,564.01,563.17,563.4,2379.0,563.17,564.01,563.17,563.4,2379.0
2025-06-02 15:55:00,563.77,564.31,563.57,564.31,8244.0,563.77,564.31,563.57,564.31,8244.0
2025-06-03 09:30:00,562.6,562.75,561.76,562.49,5823.0,562.6,562.75,561.76,562.49,5823.0
2025-06-03 09:35:00,562.47,564.0,562.24,562.86,792.0,562.47,564.0,562.24,562.86,792.0
2025-06-03 09:40:00,563.01,563.02,561.91,562.72,1500.0,563.01,563.02,561.91,562.72,1500.0
2025-06-03 09:45:00,562.72,562.72,559.42,559.43,2607.0,562.72,562.72,559.42,559.43,2607.0
2025-06-03 09:50:00,559.19,559.19,555.17,557.28,1722.0,559.19,559.19,555.17,557.28,1722.0
2025-06-03 09:55:00,557.05,557.28,554.38,555.43,4974.0,557.05,557.28,554.38,555.43,4974.0
2025-06-03 10:00:00,555.98,557.5,555.65,557.0,18551.0,555.98,557.5,555.65,557.0,18551.0
2025-06-03 10:05:00,557.19,558.13,557.19,557.77,1879.0,557.19,558.13,557.19,557.77,1879.0
2025-06-03 10:10:00,558.6,558.67,558.0,558.42,1285.0,558.6,558.67,558.0,558.42,1285.0
2025-06-03 10:15:00,558.14,559.23,557.35,557.86,2245.0,558.14,559.23,557.35,557.86,2245.0
2025-06-03 10:20:00,557.86,557.86,557.25,557.34,856.0,557.86,557.86,557.25,557.34,856.0
2025-06-03 10:25:00,557.19,559.11,557.0,559.11,1804.0,557.19,559.11,557.0,559.11,1804.0
2025-06-03 10:30:00,559.09,559.14,557.55,557.55,800.0,559.09,559.14,557.55,557.55,800.0
2025-06-03 10:35:00,557.16,557.71,557.16,557.64,688.0,557.16,557.71,557.16,557.64,688.0
2025-06-03 10:40:00,557.18,558.09,557.18,557.63,500.0,557.18,558.09,557.18,557.63,500.0
2025-06-03 10:45:00,557.64,559.16,557.64,559.15,2206.0,557.64,559.16,557.64,559.15,2206.0
2025-06-03 10:50:00,558.89,558.89,558.74,558.82,600.0,558.89,558.89,558.74,558.82,600.0
2025-06-03 10:55:00,559.08,559.08,558.59,558.67,600.0,559.08,559.08,558.59,558.67,600.0
2025-06-03 11:00:00,559.41,560.68,559.41,560.51,965.0,559.41,560.68,559.41,560.51,965.0
2025-06-03 11:05:00,560.5,560.89,560.5,560.89,200.0,560.5,560.89,560.5,560.89,200.0
2025-06-03 11:10:00,560.89,560.89,560.89,560.89,0.0,560.89,560.89,560.89,560.89,0.0
2025-06-03 11:15:00,560.07,560.07,560.06,560.07,100.0,560.07,560.07,560.06,560.07,100.0
2025-06-03 11:20:00,560.62,560.62,560.21,560.21,200.0,560.62,560.62,560.21,560.21,200.0
2025-06-03 11:25:00,560.51,560.51,560.4,560.4,475.0,560.51,560.51,560.4,560.4,475.0
2025-06-03 11:30:00,560.75,560.9,560.75,560.88,500.0,560.75,560.9,560.75,560.88,500.0
2025-06-03 11:35:00,561.25,561.25,561.25,561.25,100.0,561.25,561.25,561.25,561.25,100.0
2025-06-03 11:40:00,561.27,561.28,561.04,561.05,400.0,561.27,561.28,561.04,561.05,400.0
2025-06-03 11:45:00,561.51,562.11,561.51,562.1,751.0,561.51,562.11,561.51,562.1,751.0
2025-06-03 11:50:00,561.64,561.64,561.15,561.26,1405.0,561.64,561.64,561.15,561.26,1405.0
2025-06-03 11:55:00,561.26,561.26,561.26,561.26,0.0,561.26,561.26,561.26,561.26,0.0
2025-06-03 12:00:00,561.4,561.41,561.0,561.0,450.0,561.4,561.41,561.0,561.0,450.0
2025-06-03 12:05:00,560.98,562.65,560.98,562.58,2600.0,560.98,562.65,560.98,562.58,2600.0
2025-06-03 12:10:00,562.9,563.77,562.69,563.76,2931.0,562.9,563.77,562.69,563.76,2931.0
2025-06-03 12:15:00,563.78,563.89,563.23,563.65,2906.0,563.78,563.89,563.23,563.65,2906.0
2025-06-03 12:20:00,563.45,563.8,563.13,563.23,1921.0,563.45,563.8,563.13,563.23,1921.0
2025-06-03 12:25:00,563.55,564.15,563.55,563.98,1314.0,563.55,564.15,563.55,563.98,1314.0
2025-06-03 12:30:00,563.98,563.98,563.47,563.64,900.0,563.98,563.98,563.47,563.64,900.0
2025-06-03 12:35:00,563.18,563.18,563.17,563.18,100.0,563.18,563.18,563.17,563.18,100.0
2025-06-03 12:40:00,563.18,563.84,563.17,563.84,1128.0,563.18,563.84,563.17,563.84,1128.0
2025-06-03 12:45:00,564.13,564.13,563.42,563.42,728.0,564.13,564.13,563.42,563.42,728.0
2025-06-03 12:50:00,563.57,563.83,563.51,563.83,519.0,563.57,563.83,563.51,563.83,519.0
2025-06-03 12:55:00,564.05,564.36,564.05,564.36,200.0,564.05,564.36,564.05,564.36,200.0
2025-06-03 13:00:00,564.55,564.55,564.5,564.5,200.0,564.55,564.55,564.5,564.5,200.0
2025-06-03 13:05:00,564.9,565.01,564.9,565.01,400.0,564.9,565.01,564.9,565.01,400.0
2025-06-03 13:10:00,565.46,565.46,565.46,565.46,200.0,565.46,565.46,565.46,565.46,200.0
2025-06-03 13:15:00,565.73,565.73,565.73,565.73,100.0,565.73,565.73,565.73,565.73,100.0
2025-06-03 13:20:00,566.06,566.06,565.59,565.59,700.0,566.06,566.06,565.59,565.59,700.0
2025-06-03 13:25:00,565.59,565.59,565.59,565.59,0.0,565.59,565.59,565.59,565.59,0.0
2025-06-03 13:30:00,565.59,565.59,565.59,565.59,0.0,565.59,565.59,565.59,565.59,0.0
2025-06-03 13:35:00,565.59,565.59,565.59,565.59,0.0,565.59,565.59,565.59,565.59,0.0
2025-06-03 13:40:00,565.43,565.44,565.0,565.44,803.0,565.43,565.44,565.0,565.44,803.0
2025-06-03 13:45:00,565.39,565.4,565.39,565.39,100.0,565.39,565.4,565.39,565.39,100.0
2025-06-03 13:50:00,565.39,565.39,565.39,565.39,0.0,565.39,565.39,565.39,565.39,0.0
2025-06-03 13:55:00,565.02,565.22,565.02,565.16,503.0,565.02,565.22,565.02,565.16,503.0
2025-06-03 14:00:00,565.0,565.0,564.27,564.27,1350.0,565.0,565.0,564.27,564.27,1350.0
2025-06-03 14:05:00,564.8,565.2,564.8,565.2,380.0,564.8,565.2,564.8,565.2,380.0
2025-06-03 14:10:00,564.74,565.16,564.74,565.15,873.0,564.74,565.16,564.74,565.15,873.0
2025-06-03 14:15:00,565.21,565.46,565.21,565.46,200.0,565.21,565.46,565.21,565.46,200.0
2025-06-03 14:20:00,566.05,566.05,566.05,566.05,100.0,566.05,566.05,566.05,566.05,100.0
2025-06-03 14:25:00,565.67,566.02,565.57,566.02,649.0,565.67,566.02,565.57,566.02,649.0
2025-06-03 14:30:00,566.02,566.02,566.02,566.02,0.0,566.02,566.02,566.02,566.02,0.0
2025-06-03 14:35:00,566.06,566.06,565.83,565.84,275.0,566.06,566.06,565.83,565.84,275.0
2025-06-03 14:40:00,565.84,565.84,565.52,565.82,900.0,565.84,565.84,565.52,565.82,900.0
2025-06-03 14:45:00,565.9,566.11,565.9,566.11,400.0,565.9,566.11,565.9,566.11,400.0
2025-06-03 14:50:00,565.84,566.02,565.6,565.81,629.0,565.84,566.02,565.6,565.81,629.0
2025-06-03 14:55:00,565.92,566.35,565.92,565.95,500.0,565.92,566.35,565.92,565.95,500.0
2025-06-03 15:00:00,566.08,566.08,565.65,565.65,1390.0,566.08,566.08,565.65,565.65,1390.0
2025-06-03 15:05:00,565.78,565.78,565.74,565.75,300.0,565.78,565.78,565.74,565.75,300.0
2025-06-03 15:10:00,565.75,566.02,565.5,565.66,800.0,565.75,566.02,565.5,565.66,800.0
2025-06-03 15:15:00,566.12,566.12,565.85,565.87,400.0,566.12,566.12,565.85,565.87,400.0
2025-06-03 15:20:00,565.58,565.58,565.23,565.23,500.0,565.58,565.58,565.23,565.23,500.0
2025-06-03 15:25:00,565.21,565.53,565.11,565.28,1157.0,565.21,565.53,565.11,565.28,1157.0
2025-06-03 15:30:00,565.26,565.94,565.26,565.61,1248.0,565.26,565.94,565.26,565.61,1248.0
2025-06-03 15:35:00,565.95,566.19,565.95,566.19,900.0,565.95,566.19,565.95,566.19,900.0
2025-06-03 15:40:00,565.96,565.96,565.47,565.47,914.0,565.96,565.96,565.47,565.47,914.0
2025-06-03 15:45:00,565.71,565.71,565.24,565.52,3173.0,565.71,565.71,565.24,565.52,3173.0
2025-06-03 15:50:00,565.45,566.91,565.12,566.71,4559.0,565.45,566.91,565.12,566.71,4559.0
2025-06-03 15:55:00,566.48,567.37,566.35,566.59,11242.0,566.48,567.37,566.35,566.59,11242.0
2025-06-04 09:30:00,568.19,568.19,566.41,568.15,3381.0,568.19,568.19,566.41,568.15,3381.0
2025-06-04 09:35:00,568.15,568.15,568.15,568.15,0.0,568.15,568.15,568.15,568.15,0.0
2025-06-04 09:40:00,565.56,565.75,565.45,565.75,400.0,565.56,565.75,565.45,565.75,400.0
2025-06-04 09:45:00,566.35,566.35,566.0,566.0,200.0,566.35,566.35,566.0,566.0,200.0
2025-06-04 09:50:00,566.35,567.34,565.35,565.35,375.0,566.35,567.34,565.35,565.35,375.0
2025-06-04 09:55:00,567.36,567.5,566.5,566.5,400.0,567.36,567.5,566.5,566.5,400.0
2025-06-04 10:00:00,566.41,568.71,566.34,568.71,1403.0,566.41,568.71,566.34,568.71,1403.0
2025-06-04 10:05:00,567.86,567.86,567.71,567.71,316.0,567.86,567.86,567.71,567.71,316.0
2025-06-04 10:10:00,567.69,567.76,567.17,567.72,1268.0,567.69,567.76,567.17,567.72,1268.0
2025-06-04 10:15:00,567.63,567.63,567.63,567.63,100.0,567.63,567.63,567.63,567.63,100.0
2025-06-04 10:20:00,567.15,567.31,567.15,567.31,200.0,567.15,567.31,567.15,567.31,200.0
2025-06-04 10:25:00,566.93,566.93,566.63,566.77,400.0,566.93,566.93,566.63,566.77,400.0
2025-06-04 10:30:00,566.76,567.55,566.76,567.55,1036.0,566.76,567.55,566.76,567.55,1036.0
2025-06-04 10:35:00,567.84,567.84,567.71,567.78,674.0,567.84,567.84,567.71,567.78,674.0
2025-06-04 10:40:00,567.45,567.45,567.02,567.02,200.0,567.45,567.45,567.02,567.02,200.0
2025-06-04 10:45:00,567.02,567.02,567.02,567.02,0.0,567.02,567.02,567.02,567.02,0.0
2025-06-04 10:50:00,567.21,567.3,567.2,567.3,200.0,567.21,567.3,567.2,567.3,200.0
2025-06-04 10:55:00,567.15,567.16,566.0,567.0,1303.0,567.15,567.16,566.0,567.0,1303.0
2025-06-04 11:00:00,567.7,567.74,567.7,567.74,223.0,567.7,567.74,567.7,567.74,223.0
2025-06-04 11:05:00,567.62,567.62,567.61,567.62,200.0,567.62,567.62,567.61,567.62,200.0
2025-06-04 11:10:00,567.45,567.45,567.44,567.45,300.0,567.45,567.45,567.44,567.45,300.0
2025-06-04 11:15:00,567.23,567.56,566.8,567.56,534.0,567.23,567.56,566.8,567.56,534.0
2025-06-04 11:20:00,567.45,567.45,567.45,567.45,100.0,567.45,567.45,567.45,567.45,100.0
2025-06-04 11:25:00,567.45,567.45,567.45,567.45,0.0,567.45,567.45,567.45,567.45,0.0
2025-06-04 11:30:00,567.14,567.14,567.14,567.14,100.0,567.14,567.14,567.14,567.14,100.0
2025-06-04 11:35:00,567.19,568.0,567.19,567.88,460.0,567.19,568.0,567.19,567.88,460.0
2025-06-04 11:40:00,567.88,567.88,567.88,567.88,0.0,567.88,567.88,567.88,567.88,0.0
2025-06-04 11:45:00,568.51,568.52,568.51,568.51,100.0,568.51,568.52,568.51,568.51,100.0
2025-06-04 11:50:00,568.51,568.51,568.51,568.51,0.0,568.51,568.51,568.51,568.51,0.0
2025-06-04 11:55:00,569.09,569.09,569.09,569.09,128.0,569.09,569.09,569.09,569.09,128.0
2025-06-04 12:00:00,568.89,568.89,568.89,568.89,100.0,568.89,568.89,568.89,568.89,100.0
2025-06-04 12:05:00,568.26,568.4,568.26,568.4,200.0,568.26,568.4,568.26,568.4,200.0
2025-06-04 12:10:00,567.85,567.85,567.56,567.56,220.0,567.85,567.85,567.56,567.56,220.0
2025-06-04 12:15:00,567.52,567.88,567.3,567.88,2438.0,567.52,567.88,567.3,567.88,2438.0
2025-06-04 12:20:00,567.51,567.52,566.82,566.83,737.0,567.51,567.52,566.82,566.83,737.0
2025-06-04 12:25:00,566.83,566.83,566.83,566.83,0.0,566.83,566.83,566.83,566.83,0.0
2025-06-04 12:30:00,566.83,566.83,566.83,566.83,0.0,566.83,566.83,566.83,566.83,0.0
2025-06-04 12:35:00,566.88,567.24,566.88,567.1,700.0,566.88,567.24,566.88,567.1,700.0
2025-06-04 12:40:00,567.28,567.37,567.28,567.37,276.0,567.28,567.37,567.28,567.37,276.0
2025-06-04 12:45:00,567.37,567.37,567.37,567.37,0.0,567.37,567.37,567.37,567.37,0.0
2025-06-04 12:50:00,567.53,567.86,567.08,567.08,535.0,567.53,567.86,567.08,567.08,535.0
2025-06-04 12:55:00,566.8,567.12,566.74,566.74,761.0,566.8,567.12,566.74,566.74,761.0
2025-06-04 13:00:00,567.66,567.66,567.66,567.66,100.0,567.66,567.66,567.66,567.66,100.0
2025-06-04 13:05:00,567.43,567.43,567.38,567.38,201.0,567.43,567.43,567.38,567.38,201.0
2025-06-04 13:10:00,567.43,567.44,567.43,567.43,113.0,567.43,567.44,567.43,567.43,113.0
2025-06-04 13:15:00,567.92,568.16,567.91,568.16,503.0,567.92,568.16,567.91,568.16,503.0
2025-06-04 13:20:00,568.0,568.03,568.0,568.03,200.0,568.0,568.03,568.0,568.03,200.0
2025-06-04 13:25:00,568.03,568.03,568.03,568.03,0.0,568.03,568.03,568.03,568.03,0.0
2025-06-04 13:30:00,568.23,568.24,568.23,568.23,187.0,568.23,568.24,568.23,568.23,187.0
2025-06-04 13:35:00,568.31,568.82,568.31,568.82,732.0,568.31,568.82,568.31,568.82,732.0
2025-06-04 13:40:00,568.36,568.6,568.36,568.6,900.0,568.36,568.6,568.36,568.6,900.0
2025-06-04 13:45:00,568.85,569.06,568.85,569.06,200.0,568.85,569.06,568.85,569.06,200.0
2025-06-04 13:50:00,568.66,568.66,568.4,568.4,699.0,568.66,568.66,568.4,568.4,699.0
2025-06-04 13:55:00,568.4,568.4,568.4,568.4,0.0,568.4,568.4,568.4,568.4,0.0
2025-06-04 14:00:00,568.54,568.96,568.52,568.9,1007.0,568.54,568.96,568.52,568.9,1007.0
2025-06-04 14:05:00,569.03,569.73,568.85,569.73,1600.0,569.03,569.73,568.85,569.73,1600.0
2025-06-04 14:10:00,569.45,569.45,569.45,569.45,100.0,569.45,569.45,569.45,569.45,100.0
2025-06-04 14:15:00,569.31,569.31,569.13,569.13,389.0,569.31,569.31,569.13,569.13,389.0
2025-06-04 14:20:00,569.4,569.4,569.23,569.23,373.0,569.4,569.4,569.23,569.23,373.0
2025-06-04 14:25:00,569.01,569.02,569.01,569.01,130.0,569.01,569.02,569.01,569.01,130.0
2025-06-04 14:30:00,569.09,569.1,568.95,569.1,460.0,569.09,569.1,568.95,569.1,460.0
2025-06-04 14:35:00,568.52,568.53,568.52,568.52,188.0,568.52,568.53,568.52,568.52,188.0
2025-06-04 14:40:00,568.52,568.63,568.52,568.59,633.0,568.52,568.63,568.52,568.59,633.0
2025-06-04 14:45:00,568.42,568.42,568.42,568.42,152.0,568.42,568.42,568.42,568.42,152.0
2025-06-04 14:50:00,568.22,568.4,568.1,568.35,718.0,568.22,568.4,568.1,568.35,718.0
2025-06-04 14:55:00,568.37,568.37,568.3,568.3,300.0,568.37,568.37,568.3,568.3,300.0
2025-06-04 15:00:00,568.16,568.16,568.16,568.16,100.0,568.16,568.16,568.16,568.16,100.0
2025-06-04 15:05:00,568.16,568.16,568.16,568.16,0.0,568.16,568.16,568.16,568.16,0.0
2025-06-04 15:10:00,568.4,568.4,568.4,568.4,103.0,568.4,568.4,568.4,568.4,103.0
2025-06-04 15:15:00,567.72,567.73,567.72,567.72,134.0,567.72,567.73,567.72,567.72,134.0
2025-06-04 15:20:00,567.72,567.72,567.72,567.72,0.0,567.72,567.72,567.72,567.72,0.0
2025-06-04 15:25:00,567.72,567.72,567.72,567.72,0.0,567.72,567.72,567.72,567.72,0.0
2025-06-04 15:30:00,568.43,569.0,568.43,569.0,1002.0,568.43,569.0,568.43,569.0,1002.0
2025-06-04 15:35:00,568.71,568.71,568.4,568.65,1088.0,568.71,568.71,568.4,568.65,1088.0
2025-06-04 15:40:00,568.23,568.39,567.96,568.39,1254.0,568.23,568.39,567.96,568.39,1254.0
2025-06-04 15:45:00,568.55,568.91,568.12,568.24,1500.0,568.55,568.91,568.12,568.24,1500.0
2025-06-04 15:50:00,567.96,568.51,567.69,567.69,3177.0,567.96,568.51,567.69,567.69,3177.0
2025-06-04 15:55:00,567.69,567.8,566.54,567.02,11507.0,567.69,567.8,566.54,567.02,11507.0
2025-06-05 09:30:00,568.93,568.93,565.13,565.13,4716.0,568.93,568.93,565.13,565.13,4716.0
2025-06-05 09:35:00,563.57,563.65,563.57,563.64,200.0,563.57,563.65,563.57,563.64,200.0
2025-06-05 09:40:00,563.64,566.58,563.25,566.58,1094.0,563.64,566.58,563.25,566.58,1094.0
2025-06-05 09:45:00,563.88,564.62,563.87,564.49,700.0,563.88,564.62,563.87,564.49,700.0
2025-06-05 09:50:00,562.95,564.68,562.95,563.94,1009.0,562.95,564.68,562.95,563.94,1009.0
2025-06-05 09:55:00,563.86,563.86,562.93,562.94,1059.0,563.86,563.86,562.93,562.94,1059.0
2025-06-05 10:00:00,562.93,563.33,562.06,562.06,1616.0,562.93,563.33,562.06,562.06,1616.0
2025-06-05 10:05:00,562.38,563.95,562.35,563.95,1050.0,562.38,563.95,562.35,563.95,1050.0
2025-06-05 10:10:00,563.76,563.76,563.76,563.76,438.0,563.76,563.76,563.76,563.76,438.0
2025-06-05 10:15:00,563.6,563.73,563.01,563.01,804.0,563.6,563.73,563.01,563.01,804.0
2025-06-05 10:20:00,562.97,563.83,562.58,563.41,1609.0,562.97,563.83,562.58,563.41,1609.0
2025-06-05 10:25:00,563.41,563.41,562.91,562.92,928.0,563.41,563.41,562.91,562.92,928.0
2025-06-05 10:30:00,562.75,562.75,561.83,562.23,1428.0,562.75,562.75,561.83,562.23,1428.0
2025-06-05 10:35:00,562.02,562.8,561.15,562.8,2100.0,562.02,562.8,561.15,562.8,2100.0
2025-06-05 10:40:00,562.43,562.9,561.83,562.1,2003.0,562.43,562.9,561.83,562.1,2003.0
2025-06-05 10:45:00,562.79,563.3,562.71,562.71,2100.0,562.79,563.3,562.71,562.71,2100.0
2025-06-05 10:50:00,562.55,562.55,562.55,562.55,100.0,562.55,562.55,562.55,562.55,100.0
2025-06-05 10:55:00,562.86,563.2,562.86,562.94,500.0,562.86,563.2,562.86,562.94,500.0
2025-06-05 11:00:00,563.15,564.02,563.15,564.01,400.0,563.15,564.02,563.15,564.01,400.0
2025-06-05 11:05:00,563.68,563.79,563.5,563.79,1133.0,563.68,563.79,563.5,563.79,1133.0
2025-06-05 11:10:00,563.5,563.71,563.48,563.52,1186.0,563.5,563.71,563.48,563.52,1186.0
2025-06-05 11:15:00,563.52,564.13,563.52,564.13,478.0,563.52,564.13,563.52,564.13,478.0
2025-06-05 11:20:00,564.64,564.64,564.64,564.64,214.0,564.64,564.64,564.64,564.64,214.0
2025-06-05 11:25:00,564.29,564.55,564.29,564.54,307.0,564.29,564.55,564.29,564.54,307.0
2025-06-05 11:30:00,565.01,565.54,564.79,565.54,728.0,565.01,565.54,564.79,565.54,728.0
2025-06-05 11:35:00,565.58,565.74,565.56,565.61,730.0,565.58,565.74,565.56,565.61,730.0
2025-06-05 11:40:00,565.73,565.73,565.44,565.44,200.0,565.73,565.73,565.44,565.44,200.0
2025-06-05 11:45:00,565.35,565.35,565.34,565.35,100.0,565.35,565.35,565.34,565.35,100.0
2025-06-05 11:50:00,565.69,566.32,565.58,565.58,876.0,565.69,566.32,565.58,565.58,876.0
2025-06-05 11:55:00,565.15,565.52,565.15,565.52,200.0,565.15,565.52,565.15,565.52,200.0
2025-06-05 12:00:00,565.53,566.16,565.51,566.09,590.0,565.53,566.16,565.51,566.09,590.0
2025-06-05 12:05:00,566.49,566.49,566.49,566.49,128.0,566.49,566.49,566.49,566.49,128.0
2025-06-05 12:10:00,566.49,566.49,566.49,566.49,0.0,566.49,566.49,566.49,566.49,0.0
2025-06-05 12:15:00,565.44,565.44,565.17,565.17,200.0,565.44,565.44,565.17,565.17,200.0
2025-06-05 12:20:00,565.3,565.98,565.21,565.8,3773.0,565.3,565.98,565.21,565.8,3773.0
2025-06-05 12:25:00,565.8,566.05,565.8,566.05,200.0,565.8,566.05,565.8,566.05,200.0
2025-06-05 12:30:00,565.78,565.78,565.78,565.78,200.0,565.78,565.78,565.78,565.78,200.0
2025-06-05 12:35:00,565.96,566.04,565.7,565.8,576.0,565.96,566.04,565.7,565.8,576.0
2025-06-05 12:40:00,565.8,565.8,565.8,565.8,0.0,565.8,565.8,565.8,565.8,0.0
2025-06-05 12:45:00,564.47,564.47,564.47,564.47,100.0,564.47,564.47,564.47,564.47,100.0
2025-06-05 12:50:00,562.78,562.78,562.78,562.78,100.0,562.78,562.78,562.78,562.78,100.0
2025-06-05 12:55:00,562.78,563.23,562.78,563.23,402.0,562.78,563.23,562.78,563.23,402.0
2025-06-05 13:00:00,563.18,563.56,563.18,563.4,518.0,563.18,563.56,563.18,563.4,518.0
2025-06-05 13:05:00,563.51,563.73,563.5,563.73,1027.0,563.51,563.73,563.5,563.73,1027.0
2025-06-05 13:10:00,564.15,564.42,564.15,564.27,300.0,564.15,564.42,564.15,564.27,300.0
2025-06-05 13:15:00,564.47,564.51,564.47,564.51,450.0,564.47,564.51,564.47,564.51,450.0
2025-06-05 13:20:00,565.13,565.13,564.96,564.96,400.0,565.13,565.13,564.96,564.96,400.0
2025-06-05 13:25:00,564.96,564.96,564.96,564.96,0.0,564.96,564.96,564.96,564.96,0.0
2025-06-05 13:30:00,565.1,565.27,564.89,564.89,600.0,565.1,565.27,564.89,564.89,600.0
2025-06-05 13:35:00,565.37,565.87,565.37,565.87,603.0,565.37,565.87,565.37,565.87,603.0
2025-06-05 13:40:00,565.47,565.63,565.33,565.63,387.0,565.47,565.63,565.33,565.63,387.0
2025-06-05 13:45:00,565.09,565.52,565.09,565.52,601.0,565.09,565.52,565.09,565.52,601.0
2025-06-05 13:50:00,565.52,565.52,565.52,565.52,0.0,565.52,565.52,565.52,565.52,0.0
2025-06-05 13:55:00,565.52,565.52,565.52,565.52,0.0,565.52,565.52,565.52,565.52,0.0
2025-06-05 14:00:00,564.68,564.68,564.04,564.04,425.0,564.68,564.68,564.04,564.04,425.0
2025-06-05 14:05:00,563.7,563.83,563.51,563.83,670.0,563.7,563.83,563.51,563.83,670.0
2025-06-05 14:10:00,563.5,563.51,563.5,563.5,220.0,563.5,563.51,563.5,563.5,220.0
2025-06-05 14:15:00,563.34,563.41,562.94,563.41,400.0,563.34,563.41,562.94,563.41,400.0
2025-06-05 14:20:00,563.88,564.48,563.88,564.48,1028.0,563.88,564.48,563.88,564.48,1028.0
2025-06-05 14:25:00,564.48,564.48,564.48,564.48,0.0,564.48,564.48,564.48,564.48,0.0
2025-06-05 14:30:00,564.66,565.44,564.65,565.44,1085.0,564.66,565.44,564.65,565.44,1085.0
2025-06-05 14:35:00,565.44,565.44,565.44,565.44,0.0,565.44,565.44,565.44,565.44,0.0
2025-06-05 14:40:00,565.34,565.34,564.86,565.11,753.0,565.34,565.34,564.86,565.11,753.0
2025-06-05 14:45:00,565.24,565.24,565.24,565.24,100.0,565.24,565.24,565.24,565.24,100.0
2025-06-05 14:50:00,565.41,565.71,565.15,565.25,1427.0,565.41,565.71,565.15,565.25,1427.0
2025-06-05 14:55:00,565.0,565.0,564.99,565.0,268.0,565.0,565.0,564.99,565.0,268.0
2025-06-05 15:00:00,565.46,565.58,565.09,565.58,890.0,565.46,565.58,565.09,565.58,890.0
2025-06-05 15:05:00,565.58,565.7,565.58,565.69,987.0,565.58,565.7,565.58,565.69,987.0
2025-06-05 15:10:00,565.82,565.82,565.05,565.06,704.0,565.82,565.82,565.05,565.06,704.0
2025-06-05 15:15:00,565.45,565.45,564.06,564.56,6131.0,565.45,565.45,564.06,564.56,6131.0
2025-06-05 15:20:00,564.55,564.55,564.09,564.09,1025.0,564.55,564.55,564.09,564.09,1025.0
2025-06-05 15:25:00,564.09,564.99,564.09,564.35,1137.0,564.09,564.99,564.09,564.35,1137.0
2025-06-05 15:30:00,564.82,565.2,564.33,565.2,1300.0,564.82,565.2,564.33,565.2,1300.0
2025-06-05 15:35:00,565.52,566.0,565.52,565.89,620.0,565.52,566.0,565.52,565.89,620.0
2025-06-05 15:40:00,565.95,566.03,565.58,565.85,820.0,565.95,566.03,565.58,565.85,820.0
2025-06-05 15:45:00,565.92,566.27,565.82,565.83,1200.0,565.92,566.27,565.82,565.83,1200.0
2025-06-05 15:50:00,565.65,565.65,564.15,564.15,1347.0,565.65,565.65,564.15,564.15,1347.0
2025-06-05 15:55:00,563.76,564.4,563.5,563.74,12863.0,563.76,564.4,563.5,563.74,12863.0
2025-06-06 09:30:00,566.4,566.9,564.6,566.89,4564.0,566.4,566.9,564.6,566.89,4564.0
2025-06-06 09:35:00,565.79,566.28,565.78,566.27,1214.0,565.79,566.28,565.78,566.27,1214.0
2025-06-06 09:40:00,568.0,569.22,568.0,569.22,503.0,568.0,569.22,568.0,569.22,503.0
2025-06-06 09:45:00,567.51,569.56,567.51,569.56,439.0,567.51,569.56,567.51,569.56,439.0
2025-06-06 09:50:00,568.7,569.15,568.43,569.15,2538.0,568.7,569.15,568.43,569.15,2538.0
2025-06-06 09:55:00,568.83,569.25,568.54,569.25,2573.0,568.83,569.25,568.54,569.25,2573.0
2025-06-06 10:00:00,569.11,569.13,568.37,568.86,1130.0,569.11,569.13,568.37,568.86,1130.0
2025-06-06 10:05:00,569.23,569.23,569.23,569.23,100.0,569.23,569.23,569.23,569.23,100.0
2025-06-06 10:10:00,568.67,568.79,568.16,568.16,856.0,568.67,568.79,568.16,568.16,856.0
2025-06-06 10:15:00,568.16,568.16,568.16,568.16,0.0,568.16,568.16,568.16,568.16,0.0
2025-06-06 10:20:00,568.52,568.71,568.52,568.71,300.0,568.52,568.71,568.52,568.71,300.0
2025-06-06 10:25:00,568.63,568.91,568.63,568.91,246.0,568.63,568.91,568.63,568.91,246.0
2025-06-06 10:30:00,568.25,568.25,567.62,567.62,300.0,568.25,568.25,567.62,567.62,300.0
2025-06-06 10:35:00,567.62,567.62,567.62,567.62,0.0,567.62,567.62,567.62,567.62,0.0
2025-06-06 10:40:00,567.62,567.62,567.62,567.62,0.0,567.62,567.62,567.62,567.62,0.0
2025-06-06 10:45:00,567.07,567.58,567.07,567.58,1868.0,567.07,567.58,567.07,567.58,1868.0
2025-06-06 10:50:00,567.18,567.25,567.18,567.25,239.0,567.18,567.25,567.18,567.25,239.0
2025-06-06 10:55:00,567.5,567.5,566.11,566.46,1684.0,567.5,567.5,566.11,566.46,1684.0
2025-06-06 11:00:00,566.59,567.06,566.58,567.06,200.0,566.59,567.06,566.58,567.06,200.0
2025-06-06 11:05:00,566.51,567.07,566.39,566.95,900.0,566.51,567.07,566.39,566.95,900.0
2025-06-06 11:10:00,566.95,566.95,566.95,566.95,0.0,566.95,566.95,566.95,566.95,0.0
2025-06-06 11:15:00,566.41,566.41,566.26,566.41,400.0,566.41,566.41,566.26,566.41,400.0
2025-06-06 11:20:00,565.27,565.77,564.89,565.76,400.0,565.27,565.77,564.89,565.76,400.0
2025-06-06 11:25:00,566.1,566.1,566.09,566.1,100.0,566.1,566.1,566.09,566.1,100.0
2025-06-06 11:30:00,566.1,566.1,566.1,566.1,0.0,566.1,566.1,566.1,566.1,0.0
2025-06-06 11:35:00,565.97,565.97,565.72,565.73,500.0,565.97,565.97,565.72,565.73,500.0
2025-06-06 11:40:00,565.73,565.73,565.73,565.73,0.0,565.73,565.73,565.73,565.73,0.0
2025-06-06 11:45:00,566.09,566.09,566.03,566.04,655.0,566.09,566.09,566.03,566.04,655.0
2025-06-06 11:50:00,566.04,566.04,566.04,566.04,0.0,566.04,566.04,566.04,566.04,0.0
2025-06-06 11:55:00,566.27,566.28,566.27,566.28,225.0,566.27,566.28,566.27,566.28,225.0
2025-06-06 12:00:00,566.6,566.6,566.59,566.6,200.0,566.6,566.6,566.59,566.6,200.0
2025-06-06 12:05:00,566.6,566.6,566.6,566.6,0.0,566.6,566.6,566.6,566.6,0.0
2025-06-06 12:10:00,566.82,566.82,566.44,566.77,700.0,566.82,566.82,566.44,566.77,700.0
2025-06-06 12:15:00,566.19,566.19,566.19,566.19,200.0,566.19,566.19,566.19,566.19,200.0
2025-06-06 12:20:00,566.22,566.35,566.09,566.14,787.0,566.22,566.35,566.09,566.14,787.0
2025-06-06 12:25:00,565.86,566.14,565.86,566.13,200.0,565.86,566.14,565.86,566.13,200.0
2025-06-06 12:30:00,566.13,566.13,565.66,565.81,745.0,566.13,566.13,565.66,565.81,745.0
2025-06-06 12:35:00,565.48,565.48,565.48,565.48,100.0,565.48,565.48,565.48,565.48,100.0
2025-06-06 12:40:00,565.41,565.43,565.31,565.35,600.0,565.41,565.43,565.31,565.35,600.0
2025-06-06 12:45:00,565.39,565.4,565.39,565.39,100.0,565.39,565.4,565.39,565.39,100.0
2025-06-06 12:50:00,565.43,565.43,564.92,564.92,411.0,565.43,565.43,564.92,564.92,411.0
2025-06-06 12:55:00,564.64,564.99,564.55,564.99,407.0,564.64,564.99,564.55,564.99,407.0
2025-06-06 13:00:00,564.99,564.99,564.99,564.99,0.0,564.99,564.99,564.99,564.99,0.0
2025-06-06 13:05:00,564.99,564.99,564.99,564.99,0.0,564.99,564.99,564.99,564.99,0.0
2025-06-06 13:10:00,564.7,564.7,564.7,564.7,100.0,564.7,564.7,564.7,564.7,100.0
2025-06-06 13:15:00,564.7,564.7,564.7,564.7,0.0,564.7,564.7,564.7,564.7,0.0
2025-06-06 13:20:00,565.65,565.65,565.38,565.38,500.0,565.65,565.65,565.38,565.38,500.0
2025-06-06 13:25:00,565.54,565.61,565.54,565.61,439.0,565.54,565.61,565.54,565.61,439.0
2025-06-06 13:30:00,565.8,565.97,565.73,565.97,306.0,565.8,565.97,565.73,565.97,306.0
2025-06-06 13:35:00,565.97,565.97,565.97,565.97,0.0,565.97,565.97,565.97,565.97,0.0
2025-06-06 13:40:00,566.2,566.2,566.2,566.2,100.0,566.2,566.2,566.2,566.2,100.0
2025-06-06 13:45:00,566.11,566.11,566.11,566.11,100.0,566.11,566.11,566.11,566.11,100.0
2025-06-06 13:50:00,566.5,566.52,566.24,566.45,500.0,566.5,566.52,566.24,566.45,500.0
2025-06-06 13:55:00,566.18,566.18,566.02,566.02,200.0,566.18,566.18,566.02,566.02,200.0
2025-06-06 14:00:00,566.02,566.02,566.02,566.02,0.0,566.02,566.02,566.02,566.02,0.0
2025-06-06 14:05:00,567.44,567.55,567.44,567.54,404.0,567.44,567.55,567.44,567.54,404.0
2025-06-06 14:10:00,567.54,567.54,567.54,567.54,0.0,567.54,567.54,567.54,567.54,0.0
2025-06-06 14:15:00,567.38,567.81,567.38,567.81,600.0,567.38,567.81,567.38,567.81,600.0
2025-06-06 14:20:00,567.64,567.79,567.64,567.79,200.0,567.64,567.79,567.64,567.79,200.0
2025-06-06 14:25:00,567.39,567.4,567.39,567.39,114.0,567.39,567.4,567.39,567.39,114.0
2025-06-06 14:30:00,567.94,568.36,567.84,568.31,600.0,567.94,568.36,567.84,568.31,600.0
2025-06-06 14:35:00,567.89,568.08,567.88,568.08,465.0,567.89,568.08,567.88,568.08,465.0
2025-06-06 14:40:00,568.08,568.08,568.08,568.08,0.0,568.08,568.08,568.08,568.08,0.0
2025-06-06 14:45:00,568.08,568.08,568.08,568.08,0.0,568.08,568.08,568.08,568.08,0.0
2025-06-06 14:50:00,568.28,568.41,568.12,568.41,735.0,568.28,568.41,568.12,568.41,735.0
2025-06-06 14:55:00,568.77,568.78,568.56,568.56,300.0,568.77,568.78,568.56,568.56,300.0
2025-06-06 15:00:00,568.49,568.91,568.49,568.91,636.0,568.49,568.91,568.49,568.91,636.0
2025-06-06 15:05:00,568.72,568.82,568.72,568.82,300.0,568.72,568.82,568.72,568.82,300.0
2025-06-06 15:10:00,568.46,569.11,568.44,569.11,1201.0,568.46,569.11,568.44,569.11,1201.0
2025-06-06 15:15:00,569.27,569.27,569.27,569.27,100.0,569.27,569.27,569.27,569.27,100.0
2025-06-06 15:20:00,569.25,569.25,569.16,569.21,300.0,569.25,569.25,569.16,569.21,300.0
2025-06-06 15:25:00,569.51,569.64,569.29,569.29,300.0,569.51,569.64,569.29,569.29,300.0
2025-06-06 15:30:00,569.28,569.61,569.28,569.48,461.0,569.28,569.61,569.28,569.48,461.0
2025-06-06 15:35:00,569.62,569.75,569.61,569.75,700.0,569.62,569.75,569.61,569.75,700.0
2025-06-06 15:40:00,569.7,569.72,568.65,568.76,2600.0,569.7,569.72,568.65,568.76,2600.0
2025-06-06 15:45:00,569.04,569.05,568.0,568.18,10576.0,569.04,569.05,568.0,568.18,10576.0
2025-06-06 15:50:00,568.52,569.14,568.52,568.74,700.0,568.52,569.14,568.52,568.74,700.0
2025-06-06 15:55:00,568.7,568.95,568.52,568.64,5256.0,568.7,568.95,568.52,568.64,5256.0
2025-06-09 09:30:00,567.78,569.22,564.41,564.42,5638.0,567.78,569.22,564.41,564.42,5638.0
2025-06-09 09:35:00,564.13,564.14,563.23,563.24,200.0,564.13,564.14,563.23,563.24,200.0
2025-06-09 09:40:00,565.52,566.25,565.52,566.25,300.0,565.52,566.25,565.52,566.25,300.0
2025-06-09 09:45:00,565.3,565.85,565.24,565.85,550.0,565.3,565.85,565.24,565.85,550.0
2025-06-09 09:50:00,564.3,564.3,564.3,564.3,100.0,564.3,564.3,564.3,564.3,100.0
2025-06-09 09:55:00,564.63,564.82,563.77,563.77,1010.0,564.63,564.82,563.77,563.77,1010.0
2025-06-09 10:00:00,564.38,564.48,562.4,562.4,1057.0,564.38,564.48,562.4,562.4,1057.0
2025-06-09 10:05:00,561.73,561.78,561.17,561.17,513.0,561.73,561.78,561.17,561.17,513.0
2025-06-09 10:10:00,560.47,560.47,560.06,560.12,1173.0,560.47,560.47,560.06,560.12,1173.0
2025-06-09 10:15:00,560.52,560.72,559.87,559.88,3940.0,560.52,560.72,559.87,559.88,3940.0
2025-06-09 10:20:00,560.05,561.06,560.04,560.71,1326.0,560.05,561.06,560.04,560.71,1326.0
2025-06-09 10:25:00,560.71,560.96,560.2,560.2,1000.0,560.71,560.96,560.2,560.2,1000.0
2025-06-09 10:30:00,559.89,560.41,559.31,559.78,6065.0,559.89,560.41,559.31,559.78,6065.0
2025-06-09 10:35:00,559.95,559.95,558.43,558.44,500.0,559.95,559.95,558.43,558.44,500.0
2025-06-09 10:40:00,559.0,559.02,558.76,558.77,648.0,559.0,559.02,558.76,558.77,648.0
2025-06-09 10:45:00,558.79,559.03,558.69,559.03,501.0,558.79,559.03,558.69,559.03,501.0
2025-06-09 10:50:00,558.79,559.39,558.79,559.31,1601.0,558.79,559.39,558.79,559.31,1601.0
2025-06-09 10:55:00,559.3,559.71,558.57,559.35,960.0,559.3,559.71,558.57,559.35,960.0
2025-06-09 11:00:00,560.11,560.11,559.48,559.71,1200.0,560.11,560.11,559.48,559.71,1200.0
2025-06-09 11:05:00,560.26,560.27,559.62,559.62,200.0,560.26,560.27,559.62,559.62,200.0
2025-06-09 11:10:00,559.93,560.16,559.92,560.16,2961.0,559.93,560.16,559.92,560.16,2961.0
2025-06-09 11:15:00,560.57,561.3,560.57,560.88,500.0,560.57,561.3,560.57,560.88,500.0
2025-06-09 11:20:00,560.88,560.88,560.88,560.88,0.0,560.88,560.88,560.88,560.88,0.0
2025-06-09 11:25:00,560.88,560.88,560.88,560.88,0.0,560.88,560.88,560.88,560.88,0.0
2025-06-09 11:30:00,561.41,562.21,561.41,562.21,463.0,561.41,562.21,561.41,562.21,463.0
2025-06-09 11:35:00,563.07,563.07,562.73,562.73,300.0,563.07,563.07,562.73,562.73,300.0
2025-06-09 11:40:00,563.6,563.6,562.95,562.95,313.0,563.6,563.6,562.95,562.95,313.0
2025-06-09 11:45:00,563.07,563.07,562.3,562.3,7689.0,563.07,563.07,562.3,562.3,7689.0
2025-06-09 11:50:00,562.37,562.6,562.37,562.57,400.0,562.37,562.6,562.37,562.57,400.0
2025-06-09 11:55:00,562.63,562.63,562.33,562.5,773.0,562.63,562.63,562.33,562.5,773.0
2025-06-09 12:00:00,562.5,562.5,562.5,562.5,0.0,562.5,562.5,562.5,562.5,0.0
2025-06-09 12:05:00,562.88,562.88,562.7,562.71,200.0,562.88,562.88,562.7,562.71,200.0
2025-06-09 12:10:00,562.85,562.86,561.92,562.4,3118.0,562.85,562.86,561.92,562.4,3118.0
2025-06-09 12:15:00,562.5,562.5,562.25,562.25,945.0,562.5,562.5,562.25,562.25,945.0
2025-06-09 12:20:00,562.15,562.38,561.5,561.99,2311.0,562.15,562.38,561.5,561.99,2311.0
2025-06-09 12:25:00,561.45,561.45,561.45,561.45,100.0,561.45,561.45,561.45,561.45,100.0
2025-06-09 12:30:00,561.96,561.96,560.74,561.42,972.0,561.96,561.96,560.74,561.42,972.0
2025-06-09 12:35:00,561.07,561.07,560.08,560.43,1620.0,561.07,561.07,560.08,560.43,1620.0
2025-06-09 12:40:00,559.82,560.24,559.82,560.24,500.0,559.82,560.24,559.82,560.24,500.0
2025-06-09 12:45:00,560.26,561.02,560.26,561.02,740.0,560.26,561.02,560.26,561.02,740.0
2025-06-09 12:50:00,560.82,562.05,560.73,561.89,9809.0,560.82,562.05,560.73,561.89,9809.0
2025-06-09 12:55:00,561.53,561.53,561.07,561.25,1200.0,561.53,561.53,561.07,561.25,1200.0
2025-06-09 13:00:00,561.46,561.52,561.09,561.49,1105.0,561.46,561.52,561.09,561.49,1105.0
2025-06-09 13:05:00,561.49,561.6,561.18,561.6,2000.0,561.49,561.6,561.18,561.6,2000.0
2025-06-09 13:10:00,561.4,561.83,560.97,560.97,811.0,561.4,561.83,560.97,560.97,811.0
2025-06-09 13:15:00,561.13,561.13,560.94,560.94,400.0,561.13,561.13,560.94,560.94,400.0
2025-06-09 13:20:00,560.72,560.72,560.71,560.72,100.0,560.72,560.72,560.71,560.72,100.0
2025-06-09 13:25:00,560.75,561.32,560.7,560.7,1300.0,560.75,561.32,560.7,560.7,1300.0
2025-06-09 13:30:00,560.82,560.82,560.82,560.82,100.0,560.82,560.82,560.82,560.82,100.0
2025-06-09 13:35:00,560.27,560.28,560.27,560.27,600.0,560.27,560.28,560.27,560.27,600.0
2025-06-09 13:40:00,560.31,560.31,560.02,560.24,500.0,560.31,560.31,560.02,560.24,500.0
2025-06-09 13:45:00,560.23,560.23,560.22,560.23,200.0,560.23,560.23,560.22,560.23,200.0
2025-06-09 13:50:00,560.23,560.23,559.75,560.13,905.0,560.23,560.23,559.75,560.13,905.0
2025-06-09 13:55:00,560.05,560.05,559.67,559.67,200.0,560.05,560.05,559.67,559.67,200.0
2025-06-09 14:00:00,559.54,559.56,559.29,559.34,857.0,559.54,559.56,559.29,559.34,857.0
2025-06-09 14:05:00,559.57,559.57,559.38,559.38,300.0,559.57,559.57,559.38,559.38,300.0
2025-06-09 14:10:00,559.27,559.27,557.69,557.94,7692.0,559.27,559.27,557.69,557.94,7692.0
2025-06-09 14:15:00,557.76,558.43,557.47,558.0,3191.0,557.76,558.43,557.47,558.0,3191.0
2025-06-09 14:20:00,558.02,558.87,557.57,558.72,4776.0,558.02,558.87,557.57,558.72,4776.0
2025-06-09 14:25:00,559.38,559.39,558.18,558.62,1731.0,559.38,559.39,558.18,558.62,1731.0
2025-06-09 14:30:00,558.38,558.39,558.38,558.38,100.0,558.38,558.39,558.38,558.38,100.0
2025-06-09 14:35:00,558.02,558.22,558.01,558.05,500.0,558.02,558.22,558.01,558.05,500.0
2025-06-09 14:40:00,557.85,558.23,557.84,558.06,900.0,557.85,558.23,557.84,558.06,900.0
2025-06-09 14:45:00,558.0,558.29,557.66,558.01,2214.0,558.0,558.29,557.66,558.01,2214.0
2025-06-09 14:50:00,558.28,559.03,558.28,559.03,1000.0,558.28,559.03,558.28,559.03,1000.0
2025-06-09 14:55:00,559.09,559.54,559.06,559.34,1300.0,559.09,559.54,559.06,559.34,1300.0
2025-06-09 15:00:00,559.36,559.36,559.1,559.36,423.0,559.36,559.36,559.1,559.36,423.0
2025-06-09 15:05:00,559.36,559.69,558.9,558.9,2416.0,559.36,559.69,558.9,558.9,2416.0
2025-06-09 15:10:00,558.85,559.87,558.84,559.87,6832.0,558.85,559.87,558.84,559.87,6832.0
2025-06-09 15:15:00,559.97,560.02,559.67,559.67,1400.0,559.97,560.02,559.67,559.67,1400.0
2025-06-09 15:20:00,559.75,560.57,559.41,560.56,14235.0,559.75,560.57,559.41,560.56,14235.0
2025-06-09 15:25:00,560.76,561.1,559.75,560.08,10062.0,560.76,561.1,559.75,560.08,10062.0
2025-06-09 15:30:00,560.13,560.13,559.51,559.51,1003.0,560.13,560.13,559.51,559.51,1003.0
2025-06-09 15:35:00,559.49,559.53,559.19,559.19,1309.0,559.49,559.53,559.19,559.19,1309.0
2025-06-09 15:40:00,559.42,559.46,558.6,559.0,3339.0,559.42,559.46,558.6,559.0,3339.0
2025-06-09 15:45:00,558.53,558.53,558.12,558.48,2144.0,558.53,558.53,558.12,558.48,2144.0
2025-06-09 15:50:00,558.62,558.85,558.0,558.03,3986.0,558.62,558.85,558.0,558.03,3986.0
2025-06-09 15:55:00,558.01,558.04,557.3,557.99,18772.0,558.01,558.04,557.3,557.99,18772.0
2025-06-10 09:30:00,558.96,558.96,557.1,558.82,3483.0,558.96,558.96,557.1,558.82,3483.0
2025-06-10 09:35:00,557.86,557.86,557.12,557.13,700.0,557.86,557.86,557.12,557.13,700.0
2025-06-10 09:40:00,558.51,558.51,557.12,557.13,650.0,558.51,558.51,557.12,557.13,650.0
2025-06-10 09:45:00,557.49,559.0,556.54,557.6,10074.0,557.49,559.0,556.54,557.6,10074.0
2025-06-10 09:50:00,557.6,557.83,557.25,557.83,2400.0,557.6,557.83,557.25,557.83,2400.0
2025-06-10 09:55:00,558.0,559.17,557.89,559.17,2185.0,558.0,559.17,557.89,559.17,2185.0
2025-06-10 10:00:00,559.83,559.99,558.55,559.95,5096.0,559.83,559.99,558.55,559.95,5096.0
2025-06-10 10:05:00,560.3,561.54,560.29,561.05,1696.0,560.3,561.54,560.29,561.05,1696.0
2025-06-10 10:10:00,560.82,561.58,559.95,560.31,6544.0,560.82,561.58,559.95,560.31,6544.0
2025-06-10 10:15:00,560.31,562.36,560.31,562.36,5073.0,560.31,562.36,560.31,562.36,5073.0
2025-06-10 10:20:00,562.05,562.5,561.82,562.01,1298.0,562.05,562.5,561.82,562.01,1298.0
2025-06-10 10:25:00,562.01,562.25,561.55,562.25,1121.0,562.01,562.25,561.55,562.25,1121.0
2025-06-10 10:30:00,561.77,561.77,559.96,561.23,6669.0,561.77,561.77,559.96,561.23,6669.0
2025-06-10 10:35:00,560.55,561.79,560.54,561.79,1515.0,560.55,561.79,560.54,561.79,1515.0
2025-06-10 10:40:00,562.05,562.2,562.05,562.2,200.0,562.05,562.2,562.05,562.2,200.0
2025-06-10 10:45:00,563.0,563.26,561.82,561.97,2136.0,563.0,563.26,561.82,561.97,2136.0
2025-06-10 10:50:00,561.66,562.15,561.48,561.49,3844.0,561.66,562.15,561.48,561.49,3844.0
2025-06-10 10:55:00,561.37,561.63,560.6,560.84,5810.0,561.37,561.63,560.6,560.84,5810.0
2025-06-10 11:00:00,560.85,561.45,560.33,560.95,13949.0,560.85,561.45,560.33,560.95,13949.0
2025-06-10 11:05:00,561.1,561.3,560.06,560.15,3013.0,561.1,561.3,560.06,560.15,3013.0
2025-06-10 11:10:00,560.03,560.1,560.02,560.02,400.0,560.03,560.1,560.02,560.02,400.0
2025-06-10 11:15:00,560.4,560.76,559.83,559.83,306.0,560.4,560.76,559.83,559.83,306.0
2025-06-10 11:20:00,560.11,560.39,560.1,560.15,340.0,560.11,560.39,560.1,560.15,340.0
2025-06-10 11:25:00,560.23,560.23,560.12,560.13,331.0,560.23,560.23,560.12,560.13,331.0
2025-06-10 11:30:00,559.66,559.66,558.6,559.51,2900.0,559.66,559.66,558.6,559.51,2900.0
2025-06-10 11:35:00,559.76,559.76,559.76,559.76,100.0,559.76,559.76,559.76,559.76,100.0
2025-06-10 11:40:00,559.15,559.15,559.15,559.15,104.0,559.15,559.15,559.15,559.15,104.0
2025-06-10 11:45:00,559.6,559.6,559.59,559.6,280.0,559.6,559.6,559.59,559.6,280.0
2025-06-10 11:50:00,559.24,559.24,559.24,559.24,100.0,559.24,559.24,559.24,559.24,100.0
2025-06-10 11:55:00,559.19,559.64,559.1,559.15,1223.0,559.19,559.64,559.1,559.15,1223.0
2025-06-10 12:00:00,559.15,559.23,559.15,559.23,200.0,559.15,559.23,559.15,559.23,200.0
2025-06-10 12:05:00,559.23,559.23,559.23,559.23,100.0,559.23,559.23,559.23,559.23,100.0
2025-06-10 12:10:00,559.23,559.23,559.23,559.23,0.0,559.23,559.23,559.23,559.23,0.0
2025-06-10 12:15:00,558.97,558.97,558.97,558.97,200.0,558.97,558.97,558.97,558.97,200.0
2025-06-10 12:20:00,558.65,558.65,558.63,558.63,200.0,558.65,558.65,558.63,558.63,200.0
2025-06-10 12:25:00,559.35,559.35,558.53,558.65,721.0,559.35,559.35,558.53,558.65,721.0
2025-06-10 12:30:00,558.63,558.63,558.62,558.63,527.0,558.63,558.63,558.62,558.63,527.0
2025-06-10 12:35:00,558.68,559.19,558.66,559.0,2618.0,558.68,559.19,558.66,559.0,2618.0
2025-06-10 12:40:00,559.0,559.0,559.0,559.0,0.0,559.0,559.0,559.0,559.0,0.0
2025-06-10 12:45:00,559.0,559.0,559.0,559.0,0.0,559.0,559.0,559.0,559.0,0.0
2025-06-10 12:50:00,558.9,558.91,558.9,558.9,238.0,558.9,558.91,558.9,558.9,238.0
2025-06-10 12:55:00,558.32,558.32,558.31,558.31,300.0,558.32,558.32,558.31,558.31,300.0
2025-06-10 13:00:00,558.24,558.4,557.27,557.27,1090.0,558.24,558.4,557.27,557.27,1090.0
2025-06-10 13:05:00,557.27,557.27,557.27,557.27,0.0,557.27,557.27,557.27,557.27,0.0
2025-06-10 13:10:00,558.02,558.03,558.02,558.02,1300.0,558.02,558.03,558.02,558.02,1300.0
2025-06-10 13:15:00,557.89,558.08,557.89,558.08,362.0,557.89,558.08,557.89,558.08,362.0
2025-06-10 13:20:00,557.9,557.9,557.45,557.45,909.0,557.9,557.9,557.45,557.45,909.0
2025-06-10 13:25:00,557.87,558.05,557.86,558.05,600.0,557.87,558.05,557.86,558.05,600.0
2025-06-10 13:30:00,558.12,558.7,558.11,558.7,1367.0,558.12,558.7,558.11,558.7,1367.0
2025-06-10 13:35:00,558.83,558.83,558.8,558.81,200.0,558.83,558.83,558.8,558.81,200.0
2025-06-10 13:40:00,558.96,559.23,558.53,558.53,375.0,558.96,559.23,558.53,558.53,375.0
2025-06-10 13:45:00,558.53,558.53,558.26,558.34,840.0,558.53,558.53,558.26,558.34,840.0
2025-06-10 13:50:00,558.34,558.34,558.34,558.34,0.0,558.34,558.34,558.34,558.34,0.0
2025-06-10 13:55:00,558.37,558.37,558.36,558.37,100.0,558.37,558.37,558.36,558.37,100.0
2025-06-10 14:00:00,557.45,557.46,557.45,557.45,100.0,557.45,557.46,557.45,557.45,100.0
2025-06-10 14:05:00,558.02,558.09,557.6,558.09,2200.0,558.02,558.09,557.6,558.09,2200.0
2025-06-10 14:10:00,558.26,558.38,557.94,558.38,688.0,558.26,558.38,557.94,558.38,688.0
2025-06-10 14:15:00,558.02,558.02,558.02,558.02,100.0,558.02,558.02,558.02,558.02,100.0
2025-06-10 14:20:00,558.02,558.02,558.02,558.02,0.0,558.02,558.02,558.02,558.02,0.0
2025-06-10 14:25:00,557.54,557.54,557.54,557.54,100.0,557.54,557.54,557.54,557.54,100.0
2025-06-10 14:30:00,558.27,558.27,557.47,557.53,1000.0,558.27,558.27,557.47,557.53,1000.0
2025-06-10 14:35:00,557.67,557.67,557.67,557.67,100.0,557.67,557.67,557.67,557.67,100.0
2025-06-10 14:40:00,557.21,557.21,557.2,557.2,935.0,557.21,557.21,557.2,557.2,935.0
2025-06-10 14:45:00,556.52,556.92,556.52,556.92,300.0,556.52,556.92,556.52,556.92,300.0
2025-06-10 14:50:00,557.0,557.01,556.5,556.53,1400.0,557.0,557.01,556.5,556.53,1400.0
2025-06-10 14:55:00,556.93,557.48,556.92,557.04,4502.0,556.93,557.48,556.92,557.04,4502.0
2025-06-10 15:00:00,557.38,557.62,557.32,557.5,759.0,557.38,557.62,557.32,557.5,759.0
2025-06-10 15:05:00,557.5,557.65,557.18,557.18,1465.0,557.5,557.65,557.18,557.18,1465.0
2025-06-10 15:10:00,557.13,557.13,556.48,556.49,700.0,557.13,557.13,556.48,556.49,700.0
2025-06-10 15:15:00,556.33,557.12,556.29,556.97,1810.0,556.33,557.12,556.29,556.97,1810.0
2025-06-10 15:20:00,557.02,557.38,556.74,557.38,1015.0,557.02,557.38,556.74,557.38,1015.0
2025-06-10 15:25:00,557.05,557.22,556.93,556.93,300.0,557.05,557.22,556.93,556.93,300.0
2025-06-10 15:30:00,556.98,557.0,556.67,557.0,600.0,556.98,557.0,556.67,557.0,600.0
2025-06-10 15:35:00,556.94,557.11,556.73,556.73,1100.0,556.94,557.11,556.73,556.73,1100.0
2025-06-10 15:40:00,556.84,556.88,556.09,556.09,1132.0,556.84,556.88,556.09,556.09,1132.0
2025-06-10 15:45:00,556.37,557.1,556.28,556.97,1500.0,556.37,557.1,556.28,556.97,1500.0
2025-06-10 15:50:00,556.58,557.37,556.57,557.2,2898.0,556.58,557.37,556.57,557.2,2898.0
2025-06-10 15:55:00,557.34,558.46,557.29,558.0,10939.0,557.34,558.46,557.29,558.0,10939.0
2025-06-11 09:30:00,557.62,557.91,557.04,557.04,7467.0,557.62,557.91,557.04,557.04,7467.0
2025-06-11 09:35:00,557.04,557.04,557.04,557.04,0.0,557.04,557.04,557.04,557.04,0.0
2025-06-11 09:40:00,557.81,557.81,557.81,557.81,220.0,557.81,557.81,557.81,557.81,220.0
2025-06-11 09:45:00,557.81,557.81,557.81,557.81,0.0,557.81,557.81,557.81,557.81,0.0
2025-06-11 09:50:00,558.7,558.7,558.09,558.09,300.0,558.7,558.7,558.09,558.09,300.0
2025-06-11 09:55:00,559.09,559.09,558.05,558.4,4739.0,559.09,559.09,558.05,558.4,4739.0
2025-06-11 10:00:00,559.15,559.15,558.81,558.81,2573.0,559.15,559.15,558.81,558.81,2573.0
2025-06-11 10:05:00,558.81,559.92,558.8,559.92,2520.0,558.81,559.92,558.8,559.92,2520.0
2025-06-11 10:10:00,559.38,560.12,559.38,560.12,616.0,559.38,560.12,559.38,560.12,616.0
2025-06-11 10:15:00,560.12,560.12,560.12,560.12,0.0,560.12,560.12,560.12,560.12,0.0
2025-06-11 10:20:00,560.12,560.53,560.02,560.02,793.0,560.12,560.53,560.02,560.02,793.0
2025-06-11 10:25:00,559.97,560.04,559.58,560.04,768.0,559.97,560.04,559.58,560.04,768.0
2025-06-11 10:30:00,560.0,560.0,559.3,559.3,300.0,560.0,560.0,559.3,559.3,300.0
2025-06-11 10:35:00,559.6,559.6,559.6,559.6,100.0,559.6,559.6,559.6,559.6,100.0
2025-06-11 10:40:00,559.6,559.6,559.6,559.6,0.0,559.6,559.6,559.6,559.6,0.0
2025-06-11 10:45:00,559.31,560.0,559.31,560.0,3525.0,559.31,560.0,559.31,560.0,3525.0
2025-06-11 10:50:00,560.0,560.0,560.0,560.0,0.0,560.0,560.0,560.0,560.0,0.0
2025-06-11 10:55:00,560.2,560.2,559.25,559.25,1713.0,560.2,560.2,559.25,559.25,1713.0
2025-06-11 11:00:00,559.64,560.01,559.64,560.01,1920.0,559.64,560.01,559.64,560.01,1920.0
2025-06-11 11:05:00,560.59,560.59,560.59,560.59,110.0,560.59,560.59,560.59,560.59,110.0
2025-06-11 11:10:00,560.59,560.59,560.59,560.59,0.0,560.59,560.59,560.59,560.59,0.0
2025-06-11 11:15:00,559.81,559.81,559.79,559.79,1159.0,559.81,559.81,559.79,559.79,1159.0
2025-06-11 11:20:00,559.84,560.21,559.73,559.97,4121.0,559.84,560.21,559.73,559.97,4121.0
2025-06-11 11:25:00,560.04,560.04,560.03,560.04,200.0,560.04,560.04,560.03,560.04,200.0
2025-06-11 11:30:00,559.45,559.9,559.38,559.89,394.0,559.45,559.9,559.38,559.89,394.0
2025-06-11 11:35:00,559.45,559.45,559.16,559.16,538.0,559.45,559.45,559.16,559.16,538.0
2025-06-11 11:40:00,559.16,559.16,559.16,559.16,0.0,559.16,559.16,559.16,559.16,0.0
2025-06-11 11:45:00,558.97,558.97,558.45,558.45,618.0,558.97,558.97,558.45,558.45,618.0
2025-06-11 11:50:00,559.17,559.17,558.76,559.03,1625.0,559.17,559.17,558.76,559.03,1625.0
2025-06-11 11:55:00,559.03,559.03,559.03,559.03,0.0,559.03,559.03,559.03,559.03,0.0
2025-06-11 12:00:00,559.09,559.3,558.55,558.55,3322.0,559.09,559.3,558.55,558.55,3322.0
2025-06-11 12:05:00,558.36,558.36,558.03,558.03,500.0,558.36,558.36,558.03,558.03,500.0
2025-06-11 12:10:00,558.46,559.07,558.14,558.64,6641.0,558.46,559.07,558.14,558.64,6641.0
2025-06-11 12:15:00,558.7,558.9,558.64,558.8,4689.0,558.7,558.9,558.64,558.8,4689.0
2025-06-11 12:20:00,558.8,558.82,558.8,558.8,900.0,558.8,558.82,558.8,558.8,900.0
2025-06-11 12:25:00,558.53,559.24,558.52,559.24,2196.0,558.53,559.24,558.52,559.24,2196.0
2025-06-11 12:30:00,559.25,559.48,558.9,558.9,9212.0,559.25,559.48,558.9,558.9,9212.0
2025-06-11 12:35:00,558.56,558.56,558.56,558.56,100.0,558.56,558.56,558.56,558.56,100.0
2025-06-11 12:40:00,558.69,558.69,558.3,558.3,500.0,558.69,558.69,558.3,558.3,500.0
2025-06-11 12:45:00,558.69,558.8,558.35,558.5,5037.0,558.69,558.8,558.35,558.5,5037.0
2025-06-11 12:50:00,558.6,559.05,558.6,559.05,700.0,558.6,559.05,558.6,559.05,700.0
2025-06-11 12:55:00,559.05,559.05,558.8,558.94,577.0,559.05,559.05,558.8,558.94,577.0
2025-06-11 13:00:00,558.96,559.15,558.78,558.87,2838.0,558.96,559.15,558.78,558.87,2838.0
2025-06-11 13:05:00,559.0,559.01,558.81,558.81,210.0,559.0,559.01,558.81,558.81,210.0
2025-06-11 13:10:00,558.81,558.81,558.81,558.81,0.0,558.81,558.81,558.81,558.81,0.0
2025-06-11 13:15:00,558.61,558.61,558.61,558.61,100.0,558.61,558.61,558.61,558.61,100.0
2025-06-11 13:20:00,558.72,559.05,558.72,559.05,800.0,558.72,559.05,558.72,559.05,800.0
2025-06-11 13:25:00,559.11,559.11,559.1,559.11,100.0,559.11,559.11,559.1,559.11,100.0
2025-06-11 13:30:00,558.94,560.0,558.94,559.56,17020.0,558.94,560.0,558.94,559.56,17020.0
2025-06-11 13:35:00,559.46,559.86,559.46,559.86,500.0,559.46,559.86,559.46,559.86,500.0
2025-06-11 13:40:00,559.58,559.58,559.43,559.45,512.0,559.58,559.58,559.43,559.45,512.0
2025-06-11 13:45:00,559.85,559.85,559.84,559.85,191.0,559.85,559.85,559.84,559.85,191.0
2025-06-11 13:50:00,559.55,559.55,559.55,559.55,100.0,559.55,559.55,559.55,559.55,100.0
2025-06-11 13:55:00,559.16,559.16,558.65,559.05,906.0,559.16,559.16,558.65,559.05,906.0
2025-06-11 14:00:00,558.95,558.95,557.01,557.44,931.0,558.95,558.95,557.01,557.44,931.0
2025-06-11 14:05:00,557.79,558.18,557.79,558.18,300.0,557.79,558.18,557.79,558.18,300.0
2025-06-11 14:10:00,557.84,557.84,557.16,557.16,400.0,557.84,557.84,557.16,557.16,400.0
2025-06-11 14:15:00,557.16,557.16,555.85,556.0,900.0,557.16,557.16,555.85,556.0,900.0
2025-06-11 14:20:00,555.55,556.0,555.54,555.61,1677.0,555.55,556.0,555.54,555.61,1677.0
2025-06-11 14:25:00,556.0,556.0,554.99,555.09,12390.0,556.0,556.0,554.99,555.09,12390.0
2025-06-11 14:30:00,555.2,556.29,555.12,555.84,7638.0,555.2,556.29,555.12,555.84,7638.0
2025-06-11 14:35:00,555.69,556.41,555.27,555.58,40976.0,555.69,556.41,555.27,555.58,40976.0
2025-06-11 14:40:00,555.5,555.97,555.12,555.8,19288.0,555.5,555.97,555.12,555.8,19288.0
2025-06-11 14:45:00,556.01,556.01,555.6,555.95,900.0,556.01,556.01,555.6,555.95,900.0
2025-06-11 14:50:00,556.37,556.74,556.0,556.37,2634.0,556.37,556.74,556.0,556.37,2634.0
2025-06-11 14:55:00,556.37,556.37,554.45,554.45,3662.0,556.37,556.37,554.45,554.45,3662.0
2025-06-11 15:00:00,554.75,554.75,554.32,554.54,600.0,554.75,554.75,554.32,554.54,600.0
2025-06-11 15:05:00,554.82,554.82,554.11,554.51,5100.0,554.82,554.82,554.11,554.51,5100.0
2025-06-11 15:10:00,554.13,555.14,554.13,554.65,13809.0,554.13,555.14,554.13,554.65,13809.0
2025-06-11 15:15:00,554.94,554.94,554.14,554.42,1181.0,554.94,554.94,554.14,554.42,1181.0
2025-06-11 15:20:00,554.35,555.23,554.34,555.02,11583.0,554.35,555.23,554.34,555.02,11583.0
2025-06-11 15:25:00,555.17,555.18,554.66,555.15,5518.0,555.17,555.18,554.66,555.15,5518.0
2025-06-11 15:30:00,554.75,554.75,553.02,553.02,608.0,554.75,554.75,553.02,553.02,608.0
2025-06-11 15:35:00,553.49,553.56,553.13,553.55,3468.0,553.49,553.56,553.13,553.55,3468.0
2025-06-11 15:40:00,553.28,553.44,553.28,553.41,1600.0,553.28,553.44,553.28,553.41,1600.0
2025-06-11 15:45:00,553.62,553.78,553.41,553.75,10618.0,553.62,553.78,553.41,553.75,10618.0
2025-06-11 15:50:00,553.91,554.39,553.65,554.15,4421.0,553.91,554.39,553.65,554.15,4421.0
2025-06-11 15:55:00,554.47,554.82,553.87,554.4,23415.0,554.47,554.82,553.87,554.4,23415.0
2025-06-12 09:30:00,552.25,552.25,548.81,549.13,7067.0,552.25,552.25,548.81,549.13,7067.0
2025-06-12 09:35:00,548.94,548.96,547.85,548.9,1827.0,548.94,548.96,547.85,548.9,1827.0
2025-06-12 09:40:00,548.35,550.03,548.35,549.75,1900.0,548.35,550.03,548.35,549.75,1900.0
2025-06-12 09:45:00,548.31,548.7,548.17,548.17,513.0,548.31,548.7,548.17,548.17,513.0
2025-06-12 09:50:00,548.77,550.32,548.57,550.32,1470.0,548.77,550.32,548.57,550.32,1470.0
2025-06-12 09:55:00,550.88,550.97,549.97,550.97,500.0,550.88,550.97,549.97,550.97,500.0
2025-06-12 10:00:00,550.13,551.13,550.07,551.13,3436.0,550.13,551.13,550.07,551.13,3436.0
2025-06-12 10:05:00,551.19,552.52,551.19,552.47,2320.0,551.19,552.52,551.19,552.47,2320.0
2025-06-12 10:10:00,552.47,552.47,552.47,552.47,0.0,552.47,552.47,552.47,552.47,0.0
2025-06-12 10:15:00,553.63,553.68,552.99,553.08,2574.0,553.63,553.68,552.99,553.08,2574.0
2025-06-12 10:20:00,553.24,553.27,552.46,552.52,3062.0,553.24,553.27,552.46,552.52,3062.0
2025-06-12 10:25:00,552.43,552.43,552.3,552.31,300.0,552.43,552.43,552.3,552.31,300.0
2025-06-12 10:30:00,552.67,553.63,552.67,553.63,602.0,552.67,553.63,552.67,553.63,602.0
2025-06-12 10:35:00,553.19,553.23,552.94,553.23,911.0,553.19,553.23,552.94,553.23,911.0
2025-06-12 10:40:00,553.78,553.78,552.88,552.88,350.0,553.78,553.78,552.88,552.88,350.0
2025-06-12 10:45:00,553.42,553.42,552.96,552.96,200.0,553.42,553.42,552.96,552.96,200.0
2025-06-12 10:50:00,553.3,553.35,553.3,553.35,1000.0,553.3,553.35,553.3,553.35,1000.0
2025-06-12 10:55:00,553.26,553.51,553.26,553.5,500.0,553.26,553.51,553.26,553.5,500.0
2025-06-12 11:00:00,553.65,553.65,553.65,553.65,300.0,553.65,553.65,553.65,553.65,300.0
2025-06-12 11:05:00,553.52,553.58,553.49,553.58,420.0,553.52,553.58,553.49,553.58,420.0
2025-06-12 11:10:00,554.34,554.35,554.22,554.22,680.0,554.34,554.35,554.22,554.22,680.0
2025-06-12 11:15:00,554.37,554.38,554.2,554.3,670.0,554.37,554.38,554.2,554.3,670.0
2025-06-12 11:20:00,553.98,553.98,553.45,553.45,500.0,553.98,553.98,553.45,553.45,500.0
2025-06-12 11:25:00,553.41,553.7,553.41,553.7,700.0,553.41,553.7,553.41,553.7,700.0
2025-06-12 11:30:00,553.7,553.73,553.53,553.63,6722.0,553.7,553.73,553.53,553.63,6722.0
2025-06-12 11:35:00,553.58,554.0,553.57,553.88,2105.0,553.58,554.0,553.57,553.88,2105.0
2025-06-12 11:40:00,553.95,553.95,553.95,553.95,100.0,553.95,553.95,553.95,553.95,100.0
2025-06-12 11:45:00,553.74,553.74,553.74,553.74,100.0,553.74,553.74,553.74,553.74,100.0
2025-06-12 11:50:00,553.96,554.66,553.96,554.13,700.0,553.96,554.66,553.96,554.13,700.0
2025-06-12 11:55:00,554.24,554.25,554.24,554.24,172.0,554.24,554.25,554.24,554.24,172.0
2025-06-12 12:00:00,554.3,554.3,554.29,554.29,300.0,554.3,554.3,554.29,554.29,300.0
2025-06-12 12:05:00,553.89,554.16,553.89,554.16,2102.0,553.89,554.16,553.89,554.16,2102.0
2025-06-12 12:10:00,554.16,554.16,554.08,554.08,1918.0,554.16,554.16,554.08,554.08,1918.0
2025-06-12 12:15:00,554.09,554.28,554.08,554.11,1114.0,554.09,554.28,554.08,554.11,1114.0
2025-06-12 12:20:00,554.15,554.49,554.15,554.19,700.0,554.15,554.49,554.15,554.19,700.0
2025-06-12 12:25:00,554.1,554.19,553.73,554.11,2959.0,554.1,554.19,553.73,554.11,2959.0
2025-06-12 12:30:00,553.87,554.38,553.57,554.31,3695.0,553.87,554.38,553.57,554.31,3695.0
2025-06-12 12:35:00,554.54,554.54,554.24,554.44,2061.0,554.54,554.54,554.24,554.44,2061.0
2025-06-12 12:40:00,554.43,554.62,554.42,554.52,1715.0,554.43,554.62,554.42,554.52,1715.0
2025-06-12 12:45:00,554.55,554.63,554.54,554.63,442.0,554.55,554.63,554.54,554.63,442.0
2025-06-12 12:50:00,554.1,554.23,554.09,554.23,503.0,554.1,554.23,554.09,554.23,503.0
2025-06-12 12:55:00,553.92,554.08,553.79,553.92,954.0,553.92,554.08,553.79,553.92,954.0
2025-06-12 13:00:00,553.9,554.64,553.9,554.63,2961.0,553.9,554.64,553.9,554.63,2961.0
2025-06-12 13:05:00,554.46,554.65,554.29,554.29,913.0,554.46,554.65,554.29,554.29,913.0
2025-06-12 13:10:00,554.29,554.29,554.29,554.29,0.0,554.29,554.29,554.29,554.29,0.0
2025-06-12 13:15:00,554.03,554.03,553.89,553.89,407.0,554.03,554.03,553.89,553.89,407.0
2025-06-12 13:20:00,553.81,554.04,553.39,553.4,867.0,553.81,554.04,553.39,553.4,867.0
2025-06-12 13:25:00,553.63,553.64,553.1,553.22,328.0,553.63,553.64,553.1,553.22,328.0
2025-06-12 13:30:00,553.22,553.58,553.21,553.47,800.0,553.22,553.58,553.21,553.47,800.0
2025-06-12 13:35:00,553.29,553.47,553.25,553.26,964.0,553.29,553.47,553.25,553.26,964.0
2025-06-12 13:40:00,553.26,553.26,553.26,553.26,0.0,553.26,553.26,553.26,553.26,0.0
2025-06-12 13:45:00,553.25,553.25,552.86,552.86,743.0,553.25,553.25,552.86,552.86,743.0
2025-06-12 13:50:00,552.97,552.97,552.97,552.97,100.0,552.97,552.97,552.97,552.97,100.0
2025-06-12 13:55:00,552.87,553.05,552.86,553.05,400.0,552.87,553.05,552.86,553.05,400.0
2025-06-12 14:00:00,553.04,553.23,553.0,553.12,1263.0,553.04,553.23,553.0,553.12,1263.0
2025-06-12 14:05:00,552.92,552.92,552.89,552.89,300.0,552.92,552.92,552.89,552.89,300.0
2025-06-12 14:10:00,553.13,553.13,553.01,553.01,221.0,553.13,553.13,553.01,553.01,221.0
2025-06-12 14:15:00,552.7,553.02,552.7,552.86,1621.0,552.7,553.02,552.7,552.86,1621.0
2025-06-12 14:20:00,553.0,553.17,552.91,552.99,1962.0,553.0,553.17,552.91,552.99,1962.0
2025-06-12 14:25:00,552.99,553.13,552.83,553.13,1790.0,552.99,553.13,552.83,553.13,1790.0
2025-06-12 14:30:00,553.27,553.27,553.13,553.14,1248.0,553.27,553.27,553.13,553.14,1248.0
2025-06-12 14:35:00,553.26,553.26,553.1,553.1,525.0,553.26,553.26,553.1,553.1,525.0
2025-06-12 14:40:00,553.32,553.32,553.32,553.32,176.0,553.32,553.32,553.32,553.32,176.0
2025-06-12 14:45:00,553.33,553.89,553.31,553.88,728.0,553.33,553.89,553.31,553.88,728.0
2025-06-12 14:50:00,553.8,553.85,553.74,553.75,1200.0,553.8,553.85,553.74,553.75,1200.0
2025-06-12 14:55:00,553.63,554.22,553.5,554.22,2332.0,553.63,554.22,553.5,554.22,2332.0
2025-06-12 15:00:00,554.32,554.36,554.27,554.27,733.0,554.32,554.36,554.27,554.27,733.0
2025-06-12 15:05:00,554.61,554.61,554.44,554.45,205.0,554.61,554.61,554.44,554.45,205.0
2025-06-12 15:10:00,554.66,554.66,554.47,554.47,905.0,554.66,554.66,554.47,554.47,905.0
2025-06-12 15:15:00,554.39,554.53,554.25,554.25,400.0,554.39,554.53,554.25,554.25,400.0
2025-06-12 15:20:00,554.25,554.25,554.25,554.25,0.0,554.25,554.25,554.25,554.25,0.0
2025-06-12 15:25:00,554.33,554.33,554.02,554.02,1597.0,554.33,554.33,554.02,554.02,1597.0
2025-06-12 15:30:00,554.1,554.22,554.0,554.0,2349.0,554.1,554.22,554.0,554.0,2349.0
2025-06-12 15:35:00,553.93,554.04,553.81,554.01,3920.0,553.93,554.04,553.81,554.01,3920.0
2025-06-12 15:40:00,553.79,554.16,553.66,553.96,12462.0,553.79,554.16,553.66,553.96,12462.0
2025-06-12 15:45:00,553.98,554.09,553.75,553.75,2899.0,553.98,554.09,553.75,553.75,2899.0
2025-06-12 15:50:00,553.71,554.78,553.37,554.33,6351.0,553.71,554.78,553.37,554.33,6351.0
2025-06-12 15:55:00,554.31,555.25,554.23,555.04,12151.0,554.31,555.25,554.23,555.04,12151.0
2025-06-13 09:30:00,549.64,550.99,548.22,548.22,4919.0,549.64,550.99,548.22,548.22,4919.0
2025-06-13 09:35:00,548.8,549.64,548.43,549.14,1050.0,548.8,549.64,548.43,549.14,1050.0
2025-06-13 09:40:00,549.0,549.14,548.57,549.14,780.0,549.0,549.14,548.57,549.14,780.0
2025-06-13 09:45:00,549.48,549.66,549.14,549.14,550.0,549.48,549.66,549.14,549.14,550.0
2025-06-13 09:50:00,549.14,549.14,549.14,549.14,0.0,549.14,549.14,549.14,549.14,0.0
2025-06-13 09:55:00,545.92,545.99,542.75,544.67,1236.0,545.92,545.99,542.75,544.67,1236.0
2025-06-13 10:00:00,545.11,546.58,545.11,546.58,3412.0,545.11,546.58,545.11,546.58,3412.0
2025-06-13 10:05:00,547.25,547.25,546.99,546.99,340.0,547.25,547.25,546.99,546.99,340.0
2025-06-13 10:10:00,546.98,547.2,546.68,547.03,943.0,546.98,547.2,546.68,547.03,943.0
2025-06-13 10:15:00,547.48,547.48,547.36,547.42,520.0,547.48,547.48,547.36,547.42,520.0
2025-06-13 10:20:00,546.9,546.9,545.83,545.83,1900.0,546.9,546.9,545.83,545.83,1900.0
2025-06-13 10:25:00,545.84,545.85,544.8,544.83,6514.0,545.84,545.85,544.8,544.83,6514.0
2025-06-13 10:30:00,545.04,545.71,544.56,545.7,2960.0,545.04,545.71,544.56,545.7,2960.0
2025-06-13 10:35:00,545.22,546.25,545.22,545.5,921.0,545.22,546.25,545.22,545.5,921.0
2025-06-13 10:40:00,545.7,545.7,544.43,544.73,1200.0,545.7,545.7,544.43,544.73,1200.0
2025-06-13 10:45:00,544.16,544.79,544.16,544.79,500.0,544.16,544.79,544.16,544.79,500.0
2025-06-13 10:50:00,544.47,546.69,544.05,546.69,650.0,544.47,546.69,544.05,546.69,650.0
2025-06-13 10:55:00,546.58,546.69,545.69,546.13,2884.0,546.58,546.69,545.69,546.13,2884.0
2025-06-13 11:00:00,546.13,546.48,546.1,546.27,5100.0,546.13,546.48,546.1,546.27,5100.0
2025-06-13 11:05:00,546.28,547.06,545.94,545.94,613.0,546.28,547.06,545.94,545.94,613.0
2025-06-13 11:10:00,545.32,545.32,545.32,545.32,100.0,545.32,545.32,545.32,545.32,100.0
2025-06-13 11:15:00,545.15,545.7,545.15,545.7,400.0,545.15,545.7,545.15,545.7,400.0
2025-06-13 11:20:00,546.03,546.65,545.77,546.65,4135.0,546.03,546.65,545.77,546.65,4135.0
2025-06-13 11:25:00,546.81,546.81,546.81,546.81,100.0,546.81,546.81,546.81,546.81,100.0
2025-06-13 11:30:00,546.71,546.96,546.64,546.7,1000.0,546.71,546.96,546.64,546.7,1000.0
2025-06-13 11:35:00,546.84,546.84,546.84,546.84,103.0,546.84,546.84,546.84,546.84,103.0
2025-06-13 11:40:00,546.46,548.42,546.46,548.42,1899.0,546.46,548.42,546.46,548.42,1899.0
2025-06-13 11:45:00,548.42,548.42,548.42,548.42,0.0,548.42,548.42,548.42,548.42,0.0
2025-06-13 11:50:00,547.93,548.79,547.92,548.79,860.0,547.93,548.79,547.92,548.79,860.0
2025-06-13 11:55:00,548.89,548.89,548.22,548.37,400.0,548.89,548.89,548.22,548.37,400.0
2025-06-13 12:00:00,548.37,548.37,548.37,548.37,0.0,548.37,548.37,548.37,548.37,0.0
2025-06-13 12:05:00,548.11,548.11,547.97,547.97,200.0,548.11,548.11,547.97,547.97,200.0
2025-06-13 12:10:00,548.45,548.45,548.45,548.45,158.0,548.45,548.45,548.45,548.45,158.0
2025-06-13 12:15:00,548.45,548.45,548.45,548.45,0.0,548.45,548.45,548.45,548.45,0.0
2025-06-13 12:20:00,548.41,548.55,548.06,548.55,627.0,548.41,548.55,548.06,548.55,627.0
2025-06-13 12:25:00,548.55,548.55,548.55,548.55,0.0,548.55,548.55,548.55,548.55,0.0
2025-06-13 12:30:00,548.04,548.04,548.04,548.04,100.0,548.04,548.04,548.04,548.04,100.0
2025-06-13 12:35:00,547.67,547.67,547.59,547.59,200.0,547.67,547.67,547.59,547.59,200.0
2025-06-13 12:40:00,547.59,547.59,547.59,547.59,0.0,547.59,547.59,547.59,547.59,0.0
2025-06-13 12:45:00,547.12,547.71,547.11,547.71,2303.0,547.12,547.71,547.11,547.71,2303.0
2025-06-13 12:50:00,547.72,547.73,547.71,547.72,900.0,547.72,547.73,547.71,547.72,900.0
2025-06-13 12:55:00,547.37,547.65,547.3,547.3,1625.0,547.37,547.65,547.3,547.3,1625.0
2025-06-13 13:00:00,547.57,547.57,546.45,546.45,2686.0,547.57,547.57,546.45,546.45,2686.0
2025-06-13 13:05:00,546.56,546.71,546.45,546.45,792.0,546.56,546.71,546.45,546.45,792.0
2025-06-13 13:10:00,546.45,546.45,546.45,546.45,0.0,546.45,546.45,546.45,546.45,0.0
2025-06-13 13:15:00,545.74,545.74,545.38,545.38,200.0,545.74,545.74,545.38,545.38,200.0
2025-06-13 13:20:00,545.66,545.67,545.1,545.11,4882.0,545.66,545.67,545.1,545.11,4882.0
2025-06-13 13:25:00,545.03,545.46,544.89,545.11,2342.0,545.03,545.46,544.89,545.11,2342.0
2025-06-13 13:30:00,545.01,545.01,544.9,544.9,308.0,545.01,545.01,544.9,544.9,308.0
2025-06-13 13:35:00,544.66,544.83,544.66,544.83,1213.0,544.66,544.83,544.66,544.83,1213.0
2025-06-13 13:40:00,544.44,544.44,543.92,543.93,300.0,544.44,544.44,543.92,543.93,300.0
2025-06-13 13:45:00,544.43,544.44,543.75,543.94,625.0,544.43,544.44,543.75,543.94,625.0
2025-06-13 13:50:00,544.35,544.6,544.33,544.6,738.0,544.35,544.6,544.33,544.6,738.0
2025-06-13 13:55:00,544.2,544.2,544.2,544.2,100.0,544.2,544.2,544.2,544.2,100.0
2025-06-13 14:00:00,544.79,545.02,544.79,545.01,725.0,544.79,545.02,544.79,545.01,725.0
2025-06-13 14:05:00,544.47,544.47,544.1,544.1,612.0,544.47,544.47,544.1,544.1,612.0
2025-06-13 14:10:00,544.05,544.35,544.05,544.34,554.0,544.05,544.35,544.05,544.34,554.0
2025-06-13 14:15:00,543.63,543.71,543.63,543.71,600.0,543.63,543.71,543.63,543.71,600.0
2025-06-13 14:20:00,543.36,543.69,543.36,543.69,300.0,543.36,543.69,543.36,543.69,300.0
2025-06-13 14:25:00,543.51,543.51,541.77,542.55,1201.0,543.51,543.51,541.77,542.55,1201.0
2025-06-13 14:30:00,542.06,542.06,540.87,540.88,1492.0,542.06,542.06,540.87,540.88,1492.0
2025-06-13 14:35:00,540.87,541.02,540.34,540.77,5708.0,540.87,541.02,540.34,540.77,5708.0
2025-06-13 14:40:00,540.64,541.88,540.5,541.75,1184.0,540.64,541.88,540.5,541.75,1184.0
2025-06-13 14:45:00,541.62,541.76,540.62,540.87,1000.0,541.62,541.76,540.62,540.87,1000.0
2025-06-13 14:50:00,540.86,541.67,540.86,541.67,1427.0,540.86,541.67,540.86,541.67,1427.0
2025-06-13 14:55:00,541.75,541.85,541.31,541.54,2171.0,541.75,541.85,541.31,541.54,2171.0
2025-06-13 15:00:00,541.81,541.81,541.42,541.49,400.0,541.81,541.81,541.42,541.49,400.0
2025-06-13 15:05:00,541.43,542.15,541.42,542.15,1726.0,541.43,542.15,541.42,542.15,1726.0
2025-06-13 15:10:00,542.15,542.15,542.15,542.15,0.0,542.15,542.15,542.15,542.15,0.0
2025-06-13 15:15:00,542.0,542.0,541.07,541.43,1631.0,542.0,542.0,541.07,541.43,1631.0
2025-06-13 15:20:00,541.61,542.09,541.57,541.62,914.0,541.61,542.09,541.57,541.62,914.0
2025-06-13 15:25:00,541.72,541.79,541.42,541.62,1050.0,541.72,541.79,541.42,541.62,1050.0
2025-06-13 15:30:00,541.48,541.7,541.42,541.63,2172.0,541.48,541.7,541.42,541.63,2172.0
2025-06-13 15:35:00,542.06,542.52,541.79,542.44,3342.0,542.06,542.52,541.79,542.44,3342.0
2025-06-13 15:40:00,542.21,542.65,542.07,542.25,3879.0,542.21,542.65,542.07,542.25,3879.0
2025-06-13 15:45:00,542.25,542.81,541.97,542.81,8193.0,542.25,542.81,541.97,542.81,8193.0
2025-06-13 15:50:00,542.42,543.07,541.69,541.85,3084.0,542.42,543.07,541.69,541.85,3084.0
2025-06-13 15:55:00,541.63,542.74,541.48,542.74,16862.0,541.63,542.74,541.48,542.74,16862.0
2025-06-16 09:30:00,546.27,548.26,546.27,548.26,2928.0,546.27,548.26,546.27,548.26,2928.0
2025-06-16 09:35:00,547.37,547.37,546.96,546.96,626.0,547.37,547.37,546.96,546.96,626.0
2025-06-16 09:40:00,546.95,546.95,546.95,546.95,100.0,546.95,546.95,546.95,546.95,100.0
2025-06-16 09:45:00,546.98,548.01,546.98,548.01,700.0,546.98,548.01,546.98,548.01,700.0
2025-06-16 09:50:00,547.97,549.69,547.19,549.69,919.0,547.97,549.69,547.19,549.69,919.0
2025-06-16 09:55:00,549.69,551.0,548.91,549.28,6626.0,549.69,551.0,548.91,549.28,6626.0
2025-06-16 10:00:00,549.78,550.5,549.78,550.5,614.0,549.78,550.5,549.78,550.5,614.0
2025-06-16 10:05:00,551.2,551.24,549.85,549.86,1942.0,551.2,551.24,549.85,549.86,1942.0
2025-06-16 10:10:00,549.98,550.76,549.97,550.58,2512.0,549.98,550.76,549.97,550.58,2512.0
2025-06-16 10:15:00,550.22,551.08,550.03,551.08,5972.0,550.22,551.08,550.03,551.08,5972.0
2025-06-16 10:20:00,551.22,551.22,550.25,551.07,3147.0,551.22,551.22,550.25,551.07,3147.0
2025-06-16 10:25:00,550.77,551.55,550.72,551.11,1200.0,550.77,551.55,550.72,551.11,1200.0
2025-06-16 10:30:00,551.25,551.77,550.29,551.12,2017.0,551.25,551.77,550.29,551.12,2017.0
2025-06-16 10:35:00,551.12,551.12,551.12,551.12,0.0,551.12,551.12,551.12,551.12,0.0
2025-06-16 10:40:00,550.39,551.09,550.39,550.94,976.0,550.39,551.09,550.39,550.94,976.0
2025-06-16 10:45:00,551.06,551.06,550.91,550.91,300.0,551.06,551.06,550.91,550.91,300.0
2025-06-16 10:50:00,550.87,550.87,550.53,550.53,400.0,550.87,550.87,550.53,550.53,400.0
2025-06-16 10:55:00,550.3,550.3,550.3,550.3,101.0,550.3,550.3,550.3,550.3,101.0
2025-06-16 11:00:00,550.86,550.98,550.86,550.98,600.0,550.86,550.98,550.86,550.98,600.0
2025-06-16 11:05:00,550.45,550.45,549.55,549.55,1200.0,550.45,550.45,549.55,549.55,1200.0
2025-06-16 11:10:00,549.64,550.25,549.64,550.25,600.0,549.64,550.25,549.64,550.25,600.0
2025-06-16 11:15:00,549.77,549.77,549.74,549.75,200.0,549.77,549.77,549.74,549.75,200.0
2025-06-16 11:20:00,549.35,549.45,549.35,549.45,300.0,549.35,549.45,549.35,549.45,300.0
2025-06-16 11:25:00,549.12,549.12,548.71,548.71,794.0,549.12,549.12,548.71,548.71,794.0
2025-06-16 11:30:00,548.71,548.71,548.71,548.71,0.0,548.71,548.71,548.71,548.71,0.0
2025-06-16 11:35:00,548.9,549.45,548.9,549.45,1144.0,548.9,549.45,548.9,549.45,1144.0
2025-06-16 11:40:00,549.45,550.14,549.45,550.14,2669.0,549.45,550.14,549.45,550.14,2669.0
2025-06-16 11:45:00,550.06,551.19,550.05,551.19,4989.0,550.06,551.19,550.05,551.19,4989.0
2025-06-16 11:50:00,551.42,551.74,551.27,551.34,6278.0,551.42,551.74,551.27,551.34,6278.0
2025-06-16 11:55:00,551.73,551.73,550.56,550.56,1902.0,551.73,551.73,550.56,550.56,1902.0
2025-06-16 12:00:00,550.6,550.85,550.56,550.57,1230.0,550.6,550.85,550.56,550.57,1230.0
2025-06-16 12:05:00,550.56,550.56,550.0,550.0,400.0,550.56,550.56,550.0,550.0,400.0
2025-06-16 12:10:00,550.0,550.01,550.0,550.0,200.0,550.0,550.01,550.0,550.0,200.0
2025-06-16 12:15:00,550.3,550.59,550.29,550.55,1036.0,550.3,550.59,550.29,550.55,1036.0
2025-06-16 12:20:00,550.14,550.39,550.14,550.37,300.0,550.14,550.39,550.14,550.37,300.0
2025-06-16 12:25:00,550.37,550.37,549.72,550.06,302.0,550.37,550.37,549.72,550.06,302.0
2025-06-16 12:30:00,550.06,550.06,550.05,550.06,100.0,550.06,550.06,550.05,550.06,100.0
2025-06-16 12:35:00,550.12,550.4,550.05,550.4,701.0,550.12,550.4,550.05,550.4,701.0
2025-06-16 12:40:00,549.69,549.9,549.69,549.71,436.0,549.69,549.9,549.69,549.71,436.0
2025-06-16 12:45:00,549.18,549.53,549.17,549.53,220.0,549.18,549.53,549.17,549.53,220.0
2025-06-16 12:50:00,549.42,549.42,549.41,549.42,200.0,549.42,549.42,549.41,549.42,200.0
2025-06-16 12:55:00,549.41,549.41,549.1,549.25,900.0,549.41,549.41,549.1,549.25,900.0
2025-06-16 13:00:00,549.25,549.25,548.95,548.95,420.0,549.25,549.25,548.95,548.95,420.0
2025-06-16 13:05:00,549.16,549.16,548.92,548.95,622.0,549.16,549.16,548.92,548.95,622.0
2025-06-16 13:10:00,549.04,549.04,549.03,549.04,300.0,549.04,549.04,549.03,549.04,300.0
2025-06-16 13:15:00,549.04,549.05,548.76,548.99,804.0,549.04,549.05,548.76,548.99,804.0
2025-06-16 13:20:00,548.72,548.81,548.72,548.81,400.0,548.72,548.81,548.72,548.81,400.0
2025-06-16 13:25:00,548.81,549.09,548.8,548.96,820.0,548.81,549.09,548.8,548.96,820.0
2025-06-16 13:30:00,549.45,549.8,549.39,549.75,1005.0,549.45,549.8,549.39,549.75,1005.0
2025-06-16 13:35:00,549.75,549.75,549.36,549.36,201.0,549.75,549.75,549.36,549.36,201.0
2025-06-16 13:40:00,549.2,549.2,549.2,549.2,100.0,549.2,549.2,549.2,549.2,100.0
2025-06-16 13:45:00,549.26,549.27,548.79,549.04,400.0,549.26,549.27,548.79,549.04,400.0
2025-06-16 13:50:00,548.58,548.58,548.58,548.58,100.0,548.58,548.58,548.58,548.58,100.0
2025-06-16 13:55:00,547.15,547.15,547.15,547.15,100.0,547.15,547.15,547.15,547.15,100.0
2025-06-16 14:00:00,547.47,547.95,547.23,547.86,3342.0,547.47,547.95,547.23,547.86,3342.0
2025-06-16 14:05:00,547.9,547.91,547.9,547.9,100.0,547.9,547.91,547.9,547.9,100.0
2025-06-16 14:10:00,547.9,547.9,547.9,547.9,0.0,547.9,547.9,547.9,547.9,0.0
2025-06-16 14:15:00,547.72,547.72,547.25,547.58,900.0,547.72,547.72,547.25,547.58,900.0
2025-06-16 14:20:00,547.44,547.44,547.39,547.39,246.0,547.44,547.44,547.39,547.39,246.0
2025-06-16 14:25:00,547.46,547.46,547.42,547.42,200.0,547.46,547.46,547.42,547.42,200.0
2025-06-16 14:30:00,546.94,547.0,546.93,546.94,300.0,546.94,547.0,546.93,546.94,300.0
2025-06-16 14:35:00,546.58,546.58,546.58,546.58,100.0,546.58,546.58,546.58,546.58,100.0
2025-06-16 14:40:00,546.65,546.66,546.09,546.09,500.0,546.65,546.66,546.09,546.09,500.0
2025-06-16 14:45:00,546.25,546.54,546.18,546.23,1100.0,546.25,546.54,546.18,546.23,1100.0
2025-06-16 14:50:00,546.43,546.63,546.43,546.63,200.0,546.43,546.63,546.43,546.63,200.0
2025-06-16 14:55:00,546.55,546.84,546.55,546.73,1122.0,546.55,546.84,546.55,546.73,1122.0
2025-06-16 15:00:00,546.7,546.96,546.69,546.95,1617.0,546.7,546.96,546.69,546.95,1617.0
2025-06-16 15:05:00,546.87,546.87,546.6,546.6,725.0,546.87,546.87,546.6,546.6,725.0
2025-06-16 15:10:00,546.75,546.89,546.63,546.63,701.0,546.75,546.89,546.63,546.63,701.0
2025-06-16 15:15:00,546.68,546.68,546.52,546.63,619.0,546.68,546.68,546.52,546.63,619.0
2025-06-16 15:20:00,546.25,546.83,546.2,546.69,2081.0,546.25,546.83,546.2,546.69,2081.0
2025-06-16 15:25:00,546.4,546.67,546.16,546.42,1502.0,546.4,546.67,546.16,546.42,1502.0
2025-06-16 15:30:00,546.29,546.46,545.82,546.15,1200.0,546.29,546.46,545.82,546.15,1200.0
2025-06-16 15:35:00,545.98,546.45,545.98,546.45,605.0,545.98,546.45,545.98,546.45,605.0
2025-06-16 15:40:00,546.25,546.38,546.21,546.29,705.0,546.25,546.38,546.21,546.29,705.0
2025-06-16 15:45:00,546.39,546.39,545.94,545.94,1430.0,546.39,546.39,545.94,545.94,1430.0
2025-06-16 15:50:00,545.85,546.5,545.85,546.28,3117.0,545.85,546.5,545.85,546.28,3117.0
2025-06-16 15:55:00,546.56,547.28,545.85,547.25,21285.0,546.56,547.28,545.85,547.25,21285.0
2025-06-17 09:30:00,543.5,545.89,543.5,545.03,4004.0,543.5,545.89,543.5,545.03,4004.0
2025-06-17 09:35:00,546.3,546.31,546.08,546.09,347.0,546.3,546.31,546.08,546.09,347.0
2025-06-17 09:40:00,546.5,547.23,546.5,546.95,364.0,546.5,547.23,546.5,546.95,364.0
2025-06-17 09:45:00,546.96,547.43,546.24,546.24,582.0,546.96,547.43,546.24,546.24,582.0
2025-06-17 09:50:00,546.26,547.11,546.26,547.11,607.0,546.26,547.11,546.26,547.11,607.0
2025-06-17 09:55:00,546.78,546.78,545.87,545.88,665.0,546.78,546.78,545.87,545.88,665.0
2025-06-17 10:00:00,547.0,547.0,545.89,545.89,1011.0,547.0,547.0,545.89,545.89,1011.0
2025-06-17 10:05:00,545.75,546.05,545.75,545.85,700.0,545.75,546.05,545.75,545.85,700.0
2025-06-17 10:10:00,546.06,546.41,545.94,546.26,1170.0,546.06,546.41,545.94,546.26,1170.0
2025-06-17 10:15:00,546.38,546.38,545.91,546.09,1256.0,546.38,546.38,545.91,546.09,1256.0
2025-06-17 10:20:00,545.92,546.13,545.58,546.13,3203.0,545.92,546.13,545.58,546.13,3203.0
2025-06-17 10:25:00,546.04,546.04,545.91,545.91,300.0,546.04,546.04,545.91,545.91,300.0
2025-06-17 10:30:00,545.95,546.37,545.75,546.06,5436.0,545.95,546.37,545.75,546.06,5436.0
2025-06-17 10:35:00,546.06,546.06,545.45,545.58,1244.0,546.06,546.06,545.45,545.58,1244.0
2025-06-17 10:40:00,545.83,545.83,545.0,545.49,933.0,545.83,545.83,545.0,545.49,933.0
2025-06-17 10:45:00,545.8,546.42,545.8,546.26,700.0,545.8,546.42,545.8,546.26,700.0
2025-06-17 10:50:00,546.67,546.86,546.21,546.85,1294.0,546.67,546.86,546.21,546.85,1294.0
2025-06-17 10:55:00,546.83,547.57,546.56,546.83,590.0,546.83,547.57,546.56,546.83,590.0
2025-06-17 11:00:00,546.83,546.98,546.43,546.98,1265.0,546.83,546.98,546.43,546.98,1265.0
2025-06-17 11:05:00,546.85,546.85,546.54,546.55,723.0,546.85,546.85,546.54,546.55,723.0
2025-06-17 11:10:00,546.64,546.64,546.34,546.48,1000.0,546.64,546.64,546.34,546.48,1000.0
2025-06-17 11:15:00,546.13,546.22,545.84,546.22,1913.0,546.13,546.22,545.84,546.22,1913.0
2025-06-17 11:20:00,546.12,546.58,545.95,546.58,1528.0,546.12,546.58,545.95,546.58,1528.0
2025-06-17 11:25:00,546.4,546.4,545.95,546.09,1715.0,546.4,546.4,545.95,546.09,1715.0
2025-06-17 11:30:00,545.84,545.84,545.5,545.5,848.0,545.84,545.84,545.5,545.5,848.0
2025-06-17 11:35:00,546.33,546.72,546.26,546.72,400.0,546.33,546.72,546.26,546.72,400.0
2025-06-17 11:40:00,546.29,546.63,546.11,546.11,791.0,546.29,546.63,546.11,546.11,791.0
2025-06-17 11:45:00,546.27,546.27,546.23,546.23,269.0,546.27,546.27,546.23,546.23,269.0
2025-06-17 11:50:00,546.24,546.24,546.01,546.05,1007.0,546.24,546.24,546.01,546.05,1007.0
2025-06-17 11:55:00,546.02,546.08,546.01,546.08,1100.0,546.02,546.08,546.01,546.08,1100.0
2025-06-17 12:00:00,545.91,546.24,545.76,545.97,1325.0,545.91,546.24,545.76,545.97,1325.0
2025-06-17 12:05:00,545.89,546.4,545.75,546.2,1424.0,545.89,546.4,545.75,546.2,1424.0
2025-06-17 12:10:00,546.56,546.56,546.51,546.51,200.0,546.56,546.56,546.51,546.51,200.0
2025-06-17 12:15:00,546.9,547.03,546.9,547.03,526.0,546.9,547.03,546.9,547.03,526.0
2025-06-17 12:20:00,546.63,547.02,546.61,546.61,915.0,546.63,547.02,546.61,546.61,915.0
2025-06-17 12:25:00,546.66,546.66,546.31,546.32,400.0,546.66,546.66,546.31,546.32,400.0
2025-06-17 12:30:00,546.57,546.7,546.55,546.7,1214.0,546.57,546.7,546.55,546.7,1214.0
2025-06-17 12:35:00,546.94,547.04,546.94,547.04,300.0,546.94,547.04,546.94,547.04,300.0
2025-06-17 12:40:00,546.9,546.9,546.81,546.82,401.0,546.9,546.9,546.81,546.82,401.0
2025-06-17 12:45:00,546.44,546.44,546.14,546.26,416.0,546.44,546.44,546.14,546.26,416.0
2025-06-17 12:50:00,546.22,546.22,546.22,546.22,100.0,546.22,546.22,546.22,546.22,100.0
2025-06-17 12:55:00,546.37,546.37,546.0,546.0,786.0,546.37,546.37,546.0,546.0,786.0
2025-06-17 13:00:00,545.81,546.53,545.73,546.52,1292.0,545.81,546.53,545.73,546.52,1292.0
2025-06-17 13:05:00,546.02,546.27,546.02,546.26,1025.0,546.02,546.27,546.02,546.26,1025.0
2025-06-17 13:10:00,546.1,546.1,546.1,546.1,200.0,546.1,546.1,546.1,546.1,200.0
2025-06-17 13:15:00,546.51,546.77,546.49,546.77,300.0,546.51,546.77,546.49,546.77,300.0
2025-06-17 13:20:00,546.58,546.58,546.14,546.23,703.0,546.58,546.58,546.14,546.23,703.0
2025-06-17 13:25:00,546.0,546.0,545.7,545.8,1764.0,546.0,546.0,545.7,545.8,1764.0
2025-06-17 13:30:00,545.22,545.9,545.22,545.9,1000.0,545.22,545.9,545.22,545.9,1000.0
2025-06-17 13:35:00,546.31,546.31,546.3,546.31,100.0,546.31,546.31,546.3,546.31,100.0
2025-06-17 13:40:00,546.01,546.01,546.01,546.01,300.0,546.01,546.01,546.01,546.01,300.0
2025-06-17 13:45:00,546.0,546.21,545.2,545.2,3575.0,546.0,546.21,545.2,545.2,3575.0
2025-06-17 13:50:00,545.28,545.54,545.28,545.54,685.0,545.28,545.54,545.28,545.54,685.0
2025-06-17 13:55:00,545.9,546.35,545.9,546.04,753.0,545.9,546.35,545.9,546.04,753.0
2025-06-17 14:00:00,545.79,545.82,545.45,545.77,6454.0,545.79,545.82,545.45,545.77,6454.0
2025-06-17 14:05:00,545.77,545.78,545.77,545.77,300.0,545.77,545.78,545.77,545.77,300.0
2025-06-17 14:10:00,545.87,546.22,545.6,545.68,1730.0,545.87,546.22,545.6,545.68,1730.0
2025-06-17 14:15:00,545.73,545.73,545.61,545.62,200.0,545.73,545.73,545.61,545.62,200.0
2025-06-17 14:20:00,545.62,545.62,545.61,545.62,100.0,545.62,545.62,545.61,545.62,100.0
2025-06-17 14:25:00,545.76,545.76,545.48,545.57,600.0,545.76,545.76,545.48,545.57,600.0
2025-06-17 14:30:00,545.58,545.84,545.37,545.64,1402.0,545.58,545.84,545.37,545.64,1402.0
2025-06-17 14:35:00,546.03,546.09,545.56,545.75,1684.0,546.03,546.09,545.56,545.75,1684.0
2025-06-17 14:40:00,545.75,545.75,545.55,545.55,200.0,545.75,545.75,545.55,545.55,200.0
2025-06-17 14:45:00,545.65,545.65,545.08,545.09,266.0,545.65,545.65,545.08,545.09,266.0
2025-06-17 14:50:00,545.58,545.82,545.58,545.82,501.0,545.58,545.82,545.58,545.82,501.0
2025-06-17 14:55:00,545.75,546.63,545.74,546.63,400.0,545.75,546.63,545.74,546.63,400.0
2025-06-17 15:00:00,546.34,546.57,546.05,546.15,1500.0,546.34,546.57,546.05,546.15,1500.0
2025-06-17 15:05:00,545.97,546.27,545.96,546.27,494.0,545.97,546.27,545.96,546.27,494.0
2025-06-17 15:10:00,546.31,546.64,546.31,546.64,500.0,546.31,546.64,546.31,546.64,500.0
2025-06-17 15:15:00,546.71,546.71,546.54,546.56,500.0,546.71,546.71,546.54,546.56,500.0
2025-06-17 15:20:00,546.59,547.24,546.58,547.24,897.0,546.59,547.24,546.58,547.24,897.0
2025-06-17 15:25:00,547.24,547.37,547.23,547.25,700.0,547.24,547.37,547.23,547.25,700.0
2025-06-17 15:30:00,547.25,547.3,546.92,547.3,1394.0,547.25,547.3,546.92,547.3,1394.0
2025-06-17 15:35:00,547.46,547.93,547.46,547.61,2108.0,547.46,547.93,547.46,547.61,2108.0
2025-06-17 15:40:00,547.52,547.99,547.31,547.85,2236.0,547.52,547.99,547.31,547.85,2236.0
2025-06-17 15:45:00,547.84,548.38,547.63,548.38,3099.0,547.84,548.38,547.63,548.38,3099.0
2025-06-17 15:50:00,548.5,548.79,548.28,548.43,5732.0,548.5,548.79,548.28,548.43,5732.0
2025-06-17 15:55:00,548.26,549.3,548.06,548.76,23291.0,548.26,549.3,548.06,548.76,23291.0
2025-06-18 09:30:00,547.28,547.28,540.86,541.25,17547.0,547.28,547.28,540.86,541.25,17547.0
2025-06-18 09:35:00,542.45,542.45,541.86,542.0,300.0,542.45,542.45,541.86,542.0,300.0
2025-06-18 09:40:00,541.83,544.7,541.82,544.7,2209.0,541.83,544.7,541.82,544.7,2209.0
2025-06-18 09:45:00,544.13,544.25,544.13,544.15,1500.0,544.13,544.25,544.13,544.15,1500.0
2025-06-18 09:50:00,545.04,545.04,544.94,544.94,200.0,545.04,545.04,544.94,544.94,200.0
2025-06-18 09:55:00,544.68,544.95,544.35,544.77,1600.0,544.68,544.95,544.35,544.77,1600.0
2025-06-18 10:00:00,544.22,544.26,543.0,543.88,4275.0,544.22,544.26,543.0,543.88,4275.0
2025-06-18 10:05:00,543.91,545.12,543.2,545.11,5671.0,543.91,545.12,543.2,545.11,5671.0
2025-06-18 10:10:00,545.67,546.55,545.49,546.21,1701.0,545.67,546.55,545.49,546.21,1701.0
2025-06-18 10:15:00,546.43,547.4,546.08,547.38,3223.0,546.43,547.4,546.08,547.38,3223.0
2025-06-18 10:20:00,547.66,548.23,547.13,547.44,4686.0,547.66,548.23,547.13,547.44,4686.0
2025-06-18 10:25:00,547.6,547.6,546.9,546.91,900.0,547.6,547.6,546.9,546.91,900.0
2025-06-18 10:30:00,547.18,547.64,546.98,547.12,1000.0,547.18,547.64,546.98,547.12,1000.0
2025-06-18 10:35:00,547.63,547.63,546.37,546.37,1010.0,547.63,547.63,546.37,546.37,1010.0
2025-06-18 10:40:00,546.21,547.0,546.21,547.0,1143.0,546.21,547.0,546.21,547.0,1143.0
2025-06-18 10:45:00,547.1,547.1,546.57,546.57,423.0,547.1,547.1,546.57,546.57,423.0
2025-06-18 10:50:00,546.86,546.86,545.94,546.33,2577.0,546.86,546.86,545.94,546.33,2577.0
2025-06-18 10:55:00,546.33,546.34,545.55,546.13,1858.0,546.33,546.34,545.55,546.13,1858.0
2025-06-18 11:00:00,545.56,546.48,545.56,546.17,1937.0,545.56,546.48,545.56,546.17,1937.0
2025-06-18 11:05:00,545.84,546.1,545.47,545.79,1917.0,545.84,546.1,545.47,545.79,1917.0
2025-06-18 11:10:00,545.76,546.03,545.73,545.73,1300.0,545.76,546.03,545.73,545.73,1300.0
2025-06-18 11:15:00,545.87,545.95,545.87,545.95,400.0,545.87,545.95,545.87,545.95,400.0
2025-06-18 11:20:00,545.6,545.85,545.34,545.34,982.0,545.6,545.85,545.34,545.34,982.0
2025-06-18 11:25:00,544.78,545.44,544.27,545.44,2200.0,544.78,545.44,544.27,545.44,2200.0
2025-06-18 11:30:00,545.83,546.08,545.11,545.11,663.0,545.83,546.08,545.11,545.11,663.0
2025-06-18 11:35:00,544.94,545.54,544.87,545.37,1000.0,544.94,545.54,544.87,545.37,1000.0
2025-06-18 11:40:00,544.86,544.86,544.86,544.86,100.0,544.86,544.86,544.86,544.86,100.0
2025-06-18 11:45:00,545.4,545.97,545.4,545.97,805.0,545.4,545.97,545.4,545.97,805.0
2025-06-18 11:50:00,546.14,546.14,545.94,545.94,423.0,546.14,546.14,545.94,545.94,423.0
2025-06-18 11:55:00,545.75,546.34,545.75,546.34,200.0,545.75,546.34,545.75,546.34,200.0
2025-06-18 12:00:00,545.88,545.98,545.87,545.98,1100.0,545.88,545.98,545.87,545.98,1100.0
2025-06-18 12:05:00,546.37,546.71,546.37,546.71,500.0,546.37,546.71,546.37,546.71,500.0
2025-06-18 12:10:00,547.31,547.32,546.89,546.89,200.0,547.31,547.32,546.89,546.89,200.0
2025-06-18 12:15:00,547.36,547.68,547.36,547.68,300.0,547.36,547.68,547.36,547.68,300.0
2025-06-18 12:20:00,547.19,547.19,546.99,546.99,200.0,547.19,547.19,546.99,546.99,200.0
2025-06-18 12:25:00,546.48,546.48,546.48,546.48,100.0,546.48,546.48,546.48,546.48,100.0
2025-06-18 12:30:00,546.59,547.33,546.59,546.83,409.0,546.59,547.33,546.59,546.83,409.0
2025-06-18 12:35:00,546.65,546.65,546.65,546.65,100.0,546.65,546.65,546.65,546.65,100.0
2025-06-18 12:40:00,546.5,547.04,546.49,547.04,731.0,546.5,547.04,546.49,547.04,731.0
2025-06-18 12:45:00,546.88,546.96,546.63,546.63,600.0,546.88,546.96,546.63,546.63,600.0
2025-06-18 12:50:00,546.8,547.25,546.49,546.74,1908.0,546.8,547.25,546.49,546.74,1908.0
2025-06-18 12:55:00,546.5,546.51,546.28,546.45,2225.0,546.5,546.51,546.28,546.45,2225.0
2025-06-18 13:00:00,546.5,547.13,546.5,547.13,728.0,546.5,547.13,546.5,547.13,728.0
2025-06-18 13:05:00,547.38,547.38,547.06,547.06,300.0,547.38,547.38,547.06,547.06,300.0
2025-06-18 13:10:00,546.64,546.78,546.34,546.34,800.0,546.64,546.78,546.34,546.34,800.0
2025-06-18 13:15:00,546.89,546.9,546.89,546.89,100.0,546.89,546.9,546.89,546.89,100.0
2025-06-18 13:20:00,546.68,546.8,546.6,546.61,400.0,546.68,546.8,546.6,546.61,400.0
2025-06-18 13:25:00,546.71,546.95,546.71,546.81,739.0,546.71,546.95,546.71,546.81,739.0
2025-06-18 13:30:00,546.56,547.01,546.48,546.97,1900.0,546.56,547.01,546.48,546.97,1900.0
2025-06-18 13:35:00,546.84,547.07,546.84,547.07,752.0,546.84,547.07,546.84,547.07,752.0
2025-06-18 13:40:00,547.07,547.07,547.07,547.07,0.0,547.07,547.07,547.07,547.07,0.0
2025-06-18 13:45:00,547.97,547.98,547.97,547.98,200.0,547.97,547.98,547.97,547.98,200.0
2025-06-18 13:50:00,548.76,548.96,548.76,548.96,1054.0,548.76,548.96,548.76,548.96,1054.0
2025-06-18 13:55:00,548.95,549.6,548.9,549.12,1629.0,548.95,549.6,548.9,549.12,1629.0
2025-06-18 14:00:00,549.54,550.68,548.51,548.51,1461.0,549.54,550.68,548.51,548.51,1461.0
2025-06-18 14:05:00,548.82,548.82,548.38,548.38,500.0,548.82,548.82,548.38,548.38,500.0
2025-06-18 14:10:00,548.81,548.82,548.62,548.8,701.0,548.81,548.82,548.62,548.8,701.0
2025-06-18 14:15:00,548.45,548.49,548.45,548.49,357.0,548.45,548.49,548.45,548.49,357.0
2025-06-18 14:20:00,548.19,548.29,547.51,547.87,1720.0,548.19,548.29,547.51,547.87,1720.0
2025-06-18 14:25:00,547.92,548.56,547.91,548.56,600.0,547.92,548.56,547.91,548.56,600.0
2025-06-18 14:30:00,548.68,549.02,548.68,548.85,600.0,548.68,549.02,548.68,548.85,600.0
2025-06-18 14:35:00,548.69,549.22,548.34,549.22,862.0,548.69,549.22,548.34,549.22,862.0
2025-06-18 14:40:00,548.87,549.55,548.87,549.55,600.0,548.87,549.55,548.87,549.55,600.0
2025-06-18 14:45:00,549.5,549.6,548.1,548.1,5800.0,549.5,549.6,548.1,548.1,5800.0
2025-06-18 14:50:00,547.99,548.01,546.69,546.75,800.0,547.99,548.01,546.69,546.75,800.0
2025-06-18 14:55:00,546.29,546.3,545.52,545.52,1100.0,546.29,546.3,545.52,545.52,1100.0
2025-06-18 15:00:00,544.79,546.14,544.78,546.14,1331.0,544.79,546.14,544.78,546.14,1331.0
2025-06-18 15:05:00,547.11,547.11,547.02,547.09,500.0,547.11,547.11,547.02,547.09,500.0
2025-06-18 15:10:00,546.59,547.65,546.19,547.0,3430.0,546.59,547.65,546.19,547.0,3430.0
2025-06-18 15:15:00,546.97,546.97,546.35,546.36,900.0,546.97,546.97,546.35,546.36,900.0
2025-06-18 15:20:00,546.61,547.05,546.61,547.05,900.0,546.61,547.05,546.61,547.05,900.0
2025-06-18 15:25:00,546.17,546.17,545.4,545.4,800.0,546.17,546.17,545.4,545.4,800.0
2025-06-18 15:30:00,545.14,545.92,545.14,545.82,1612.0,545.14,545.92,545.14,545.82,1612.0
2025-06-18 15:35:00,545.88,546.51,545.88,545.99,2763.0,545.88,546.51,545.88,545.99,2763.0
2025-06-18 15:40:00,546.17,546.17,545.57,546.08,2057.0,546.17,546.17,545.57,546.08,2057.0
2025-06-18 15:45:00,546.14,546.51,545.27,545.27,4276.0,546.14,546.51,545.27,545.27,4276.0
2025-06-18 15:50:00,545.31,545.39,544.1,544.19,6207.0,545.31,545.39,544.1,544.19,6207.0
2025-06-18 15:55:00,544.23,544.51,543.28,543.74,20006.0,544.23,544.51,543.28,543.74,20006.0
2025-06-20 09:30:00,546.0,546.28,543.15,543.45,74387.0,546.0,546.28,543.15,543.45,74387.0
2025-06-20 09:35:00,544.77,546.05,544.64,546.0,1797.0,544.77,546.05,544.64,546.0,1797.0
2025-06-20 09:40:00,545.22,546.77,545.22,546.77,1220.0,545.22,546.77,545.22,546.77,1220.0
2025-06-20 09:45:00,547.52,547.52,544.74,545.13,1050.0,547.52,547.52,544.74,545.13,1050.0
2025-06-20 09:50:00,544.86,544.86,544.85,544.86,100.0,544.86,544.86,544.85,544.86,100.0
2025-06-20 09:55:00,545.35,545.63,545.12,545.23,500.0,545.35,545.63,545.12,545.23,500.0
2025-06-20 10:00:00,545.37,546.55,545.02,546.16,3023.0,545.37,546.55,545.02,546.16,3023.0
2025-06-20 10:05:00,545.73,545.73,545.27,545.29,300.0,545.73,545.73,545.27,545.29,300.0
2025-06-20 10:10:00,545.85,546.36,545.84,546.12,1763.0,545.85,546.36,545.84,546.12,1763.0
2025-06-20 10:15:00,545.76,546.44,545.76,546.44,1000.0,545.76,546.44,545.76,546.44,1000.0
2025-06-20 10:20:00,546.49,546.73,545.35,545.35,806.0,546.49,546.73,545.35,545.35,806.0
2025-06-20 10:25:00,545.35,545.35,545.35,545.35,0.0,545.35,545.35,545.35,545.35,0.0
2025-06-20 10:30:00,545.0,546.2,545.0,546.2,501.0,545.0,546.2,545.0,546.2,501.0
2025-06-20 10:35:00,546.22,546.22,546.22,546.22,610.0,546.22,546.22,546.22,546.22,610.0
2025-06-20 10:40:00,545.96,546.3,545.59,546.3,500.0,545.96,546.3,545.59,546.3,500.0
2025-06-20 10:45:00,545.56,545.57,545.56,545.56,107.0,545.56,545.57,545.56,545.56,107.0
2025-06-20 10:50:00,546.17,546.63,545.79,546.17,535.0,546.17,546.63,545.79,546.17,535.0
2025-06-20 10:55:00,546.3,546.3,545.83,545.83,480.0,546.3,546.3,545.83,545.83,480.0
2025-06-20 11:00:00,545.8,546.22,545.8,546.1,1200.0,545.8,546.22,545.8,546.1,1200.0
2025-06-20 11:05:00,546.62,546.62,546.29,546.3,604.0,546.62,546.62,546.29,546.3,604.0
2025-06-20 11:10:00,546.38,546.87,546.38,546.75,1282.0,546.38,546.87,546.38,546.75,1282.0
2025-06-20 11:15:00,546.63,546.63,546.6,546.61,1507.0,546.63,546.63,546.6,546.61,1507.0
2025-06-20 11:20:00,546.79,546.81,546.63,546.78,700.0,546.79,546.81,546.63,546.78,700.0
2025-06-20 11:25:00,546.52,546.52,546.46,546.46,300.0,546.52,546.52,546.46,546.46,300.0
2025-06-20 11:30:00,546.1,546.52,546.1,546.42,740.0,546.1,546.52,546.1,546.42,740.0
2025-06-20 11:35:00,546.47,547.06,546.47,547.06,300.0,546.47,547.06,546.47,547.06,300.0
2025-06-20 11:40:00,546.89,547.12,546.89,547.12,1417.0,546.89,547.12,546.89,547.12,1417.0
2025-06-20 11:45:00,547.04,547.15,547.04,547.14,200.0,547.04,547.15,547.04,547.14,200.0
2025-06-20 11:50:00,546.75,546.75,545.5,545.5,1100.0,546.75,546.75,545.5,545.5,1100.0
2025-06-20 11:55:00,545.49,545.58,545.2,545.25,1604.0,545.49,545.58,545.2,545.25,1604.0
2025-06-20 12:00:00,545.25,545.25,544.1,544.1,921.0,545.25,545.25,544.1,544.1,921.0
2025-06-20 12:05:00,544.54,545.04,544.54,545.04,218.0,544.54,545.04,544.54,545.04,218.0
2025-06-20 12:10:00,545.05,545.73,545.05,545.73,10923.0,545.05,545.73,545.05,545.73,10923.0
2025-06-20 12:15:00,545.84,546.06,545.62,546.06,1254.0,545.84,546.06,545.62,546.06,1254.0
2025-06-20 12:20:00,545.73,545.86,545.72,545.86,200.0,545.73,545.86,545.72,545.86,200.0
2025-06-20 12:25:00,546.07,546.3,545.98,546.09,700.0,546.07,546.3,545.98,546.09,700.0
2025-06-20 12:30:00,546.48,546.48,546.38,546.38,200.0,546.48,546.48,546.38,546.38,200.0
2025-06-20 12:35:00,546.56,546.83,546.56,546.83,200.0,546.56,546.83,546.56,546.83,200.0
2025-06-20 12:40:00,547.07,547.22,547.07,547.22,1113.0,547.07,547.22,547.07,547.22,1113.0
2025-06-20 12:45:00,547.24,547.24,546.39,546.39,1500.0,547.24,547.24,546.39,546.39,1500.0
2025-06-20 12:50:00,546.93,547.14,546.93,547.14,246.0,546.93,547.14,546.93,547.14,246.0
2025-06-20 12:55:00,546.48,546.5,546.26,546.26,500.0,546.48,546.5,546.26,546.26,500.0
2025-06-20 13:00:00,546.65,546.67,546.43,546.44,1163.0,546.65,546.67,546.43,546.44,1163.0
2025-06-20 13:05:00,546.35,547.23,546.35,546.83,1009.0,546.35,547.23,546.35,546.83,1009.0
2025-06-20 13:10:00,546.8,547.37,546.8,547.24,982.0,546.8,547.37,546.8,547.24,982.0
2025-06-20 13:15:00,547.35,547.35,546.0,546.0,10031.0,547.35,547.35,546.0,546.0,10031.0
2025-06-20 13:20:00,545.87,545.87,545.86,545.87,500.0,545.87,545.87,545.86,545.87,500.0
2025-06-20 13:25:00,546.0,546.01,544.59,545.13,767.0,546.0,546.01,544.59,545.13,767.0
2025-06-20 13:30:00,545.13,545.13,545.13,545.13,0.0,545.13,545.13,545.13,545.13,0.0
2025-06-20 13:35:00,544.6,544.6,544.6,544.6,100.0,544.6,544.6,544.6,544.6,100.0
2025-06-20 13:40:00,544.5,545.16,544.49,544.55,724.0,544.5,545.16,544.49,544.55,724.0
2025-06-20 13:45:00,544.37,544.37,544.18,544.19,518.0,544.37,544.37,544.18,544.19,518.0
2025-06-20 13:50:00,544.34,544.5,544.15,544.15,1205.0,544.34,544.5,544.15,544.15,1205.0
2025-06-20 13:55:00,544.22,544.22,544.21,544.22,200.0,544.22,544.22,544.21,544.22,200.0
2025-06-20 14:00:00,543.91,544.39,543.91,544.25,506.0,543.91,544.39,543.91,544.25,506.0
2025-06-20 14:05:00,544.27,544.27,544.27,544.27,245.0,544.27,544.27,544.27,544.27,245.0
2025-06-20 14:10:00,544.34,544.63,544.33,544.63,676.0,544.34,544.63,544.33,544.63,676.0
2025-06-20 14:15:00,544.62,544.75,544.3,544.75,1323.0,544.62,544.75,544.3,544.75,1323.0
2025-06-20 14:20:00,544.85,544.89,544.85,544.88,210.0,544.85,544.89,544.85,544.88,210.0
2025-06-20 14:25:00,544.25,544.73,544.17,544.18,1265.0,544.25,544.73,544.17,544.18,1265.0
2025-06-20 14:30:00,544.0,544.01,543.6,543.92,800.0,544.0,544.01,543.6,543.92,800.0
2025-06-20 14:35:00,543.96,543.97,543.77,543.77,600.0,543.96,543.97,543.77,543.77,600.0
2025-06-20 14:40:00,543.81,543.81,543.58,543.6,451.0,543.81,543.81,543.58,543.6,451.0
2025-06-20 14:45:00,543.55,543.55,543.08,543.08,200.0,543.55,543.55,543.08,543.08,200.0
2025-06-20 14:50:00,542.94,543.0,542.75,542.75,626.0,542.94,543.0,542.75,542.75,626.0
2025-06-20 14:55:00,542.61,542.66,541.47,541.74,2597.0,542.61,542.66,541.47,541.74,2597.0
2025-06-20 15:00:00,542.08,542.45,542.08,542.45,644.0,542.08,542.45,542.08,542.45,644.0
2025-06-20 15:05:00,542.46,542.49,542.3,542.31,700.0,542.46,542.49,542.3,542.31,700.0
2025-06-20 15:10:00,542.59,542.69,542.32,542.33,556.0,542.59,542.69,542.32,542.33,556.0
2025-06-20 15:15:00,542.33,542.33,541.96,542.25,1211.0,542.33,542.33,541.96,542.25,1211.0
2025-06-20 15:20:00,542.29,542.41,542.2,542.4,1004.0,542.29,542.41,542.2,542.4,1004.0
2025-06-20 15:25:00,542.28,542.35,542.2,542.2,400.0,542.28,542.35,542.2,542.2,400.0
2025-06-20 15:30:00,542.47,542.63,542.46,542.57,1200.0,542.47,542.63,542.46,542.57,1200.0
2025-06-20 15:35:00,542.74,542.74,542.41,542.46,770.0,542.74,542.74,542.41,542.46,770.0
2025-06-20 15:40:00,542.25,542.25,541.48,541.75,1034.0,542.25,542.25,541.48,541.75,1034.0
2025-06-20 15:45:00,541.83,542.05,541.79,541.93,1000.0,541.83,542.05,541.79,541.93,1000.0
2025-06-20 15:50:00,542.08,543.67,542.01,543.6,3962.0,542.08,543.67,542.01,543.6,3962.0
2025-06-20 15:55:00,543.92,545.28,543.92,544.96,42121.0,543.92,545.28,543.92,544.96,42121.0